1619852490000|2021-05-01 07:01:30|22311.55|22273.55|22311.55|22273.55|22311.55|22273.55|22311.55|22273.55|1
1619852500000|2021-05-01 07:01:40|22312.89|22274.89|22316.42|22278.42|22316.75|22278.75|22312.89|22274.89|10
1619852510000|2021-05-01 07:01:50|22316.32|22278.32|22311.91|22273.91|22316.32|22278.32|22311.3|22273.3|10
1619852520000|2021-05-01 07:02:00|22312.63|22274.63|22312.43|22274.43|22313.19|22275.19|22312.24|22274.24|10
1619852530000|2021-05-01 07:02:10|22312.47|22274.47|22310.54|22272.54|22312.47|22274.47|22309.89|22271.89|10
1619852540000|2021-05-01 07:02:20|22309.6|22271.6|22303.06|22265.06|22309.6|22271.6|22303.06|22265.06|10
1619852550000|2021-05-01 07:02:30|22301.4|22263.4|22291.66|22253.66|22301.4|22263.4|22291.66|22253.66|10
1619852560000|2021-05-01 07:02:40|22291.21|22253.21|22284.31|22246.31|22291.21|22253.21|22284.31|22246.31|10
1619852570000|2021-05-01 07:02:50|22283.78|22245.78|22284.3|22246.3|22284.59|22246.59|22283.78|22245.78|10
1619852580000|2021-05-01 07:03:00|22284.33|22246.33|22289.1|22251.1|22289.1|22251.1|22284.2|22246.2|10
1619852590000|2021-05-01 07:03:10|22289.75|22251.75|22293.93|22255.93|22293.93|22255.93|22289.75|22251.75|10
1619852600000|2021-05-01 07:03:20|22294.46|22256.46|22294.43|22256.43|22295.16|22257.16|22294.35|22256.35|8
1619852610000|2021-05-01 07:03:30|22295.01|22257.01|22296.49|22258.49|22296.49|22258.49|22294.87|22256.87|10
1619852620000|2021-05-01 07:03:40|22297.08|22259.08|22299.66|22261.66|22300.49|22262.49|22297.08|22259.08|10
1619852630000|2021-05-01 07:03:50|22301.31|22263.31|22300.62|22262.62|22302.13|22264.13|22299.22|22261.22|9
1619852640000|2021-05-01 07:04:00|22299.22|22261.22|22296.44|22258.44|22299.54|22261.54|22296.44|22258.44|10
1619852650000|2021-05-01 07:04:10|22296.8|22258.8|22297.44|22259.44|22299.21|22261.21|22296.8|22258.8|10
1619852660000|2021-05-01 07:04:20|22297.5|22259.5|22299.11|22261.11|22299.11|22261.11|22297.5|22259.5|9
1619852670000|2021-05-01 07:04:30|22298.92|22260.92|22296.76|22258.76|22298.93|22260.93|22296.04|22258.04|10
1619852680000|2021-05-01 07:04:40|22294.7|22256.7|22293.87|22255.87|22294.7|22256.7|22293.4|22255.4|10
1619852690000|2021-05-01 07:04:50|22293.71|22255.71|22295.03|22257.03|22295.21|22257.21|22293.71|22255.71|10
1619852700000|2021-05-01 07:05:00|22294.3|22256.3|22292.61|22254.61|22294.74|22256.74|22292.11|22254.11|10
1619852710000|2021-05-01 07:05:10|22293.24|22255.24|22291.31|22253.31|22293.24|22255.24|22291.23|22253.23|10
1619852720000|2021-05-01 07:05:20|22291.91|22253.91|22290.63|22252.63|22291.91|22253.91|22288.94|22250.94|10
1619852730000|2021-05-01 07:05:30|22291.55|22253.55|22288.53|22250.53|22291.55|22253.55|22288.53|22250.53|10
1619852740000|2021-05-01 07:05:40|22288.32|22250.32|22288.04|22250.04|22289.44|22251.44|22288|22250|9
1619852750000|2021-05-01 07:05:50|22287.02|22249.02|22282.78|22244.78|22287.48|22249.48|22282.78|22244.78|10
1619852760000|2021-05-01 07:06:00|22281.36|22243.36|22278.81|22240.81|22281.36|22243.36|22278.81|22240.81|10
1619852770000|2021-05-01 07:06:10|22278.19|22240.19|22276.55|22238.55|22278.67|22240.67|22276.55|22238.55|10
1619852780000|2021-05-01 07:06:20|22276.31|22238.31|22272.47|22234.47|22276.31|22238.31|22271.31|22233.31|10
1619852790000|2021-05-01 07:06:30|22271.22|22233.22|22268.12|22230.12|22271.22|22233.22|22268.12|22230.12|10
1619852800000|2021-05-01 07:06:40|22267.71|22229.71|22260.46|22222.46|22267.71|22229.71|22260.46|22222.46|10
1619852810000|2021-05-01 07:06:50|22260.84|22222.84|22258.57|22220.57|22260.85|22222.85|22258.39|22220.39|10
1619852820000|2021-05-01 07:07:00|22258.64|22220.64|22257.8|22219.8|22259.51|22221.51|22257.8|22219.8|10
1619852830000|2021-05-01 07:07:10|22257.48|22219.48|22260.28|22222.28|22261.28|22223.28|22257.48|22219.48|10
1619852840000|2021-05-01 07:07:20|22260.66|22222.66|22257.59|22219.59|22260.66|22222.66|22257.59|22219.59|10
1619852850000|2021-05-01 07:07:30|22257.6|22219.6|22260.64|22222.64|22260.64|22222.64|22257.6|22219.6|10
1619852860000|2021-05-01 07:07:40|22262.82|22224.82|22262.33|22224.33|22263.24|22225.24|22261.87|22223.87|10
1619852870000|2021-05-01 07:07:50|22262.79|22224.79|22265.62|22227.62|22266.31|22228.31|22262.79|22224.79|10
1619852880000|2021-05-01 07:08:00|22265.09|22227.09|22267.22|22229.22|22267.24|22229.24|22265.09|22227.09|9
1619852890000|2021-05-01 07:08:10|22267.58|22229.58|22270.03|22232.03|22270.19|22232.19|22267.58|22229.58|10
1619852900000|2021-05-01 07:08:20|22270.05|22232.05|22269.06|22231.06|22270.64|22232.64|22268.9|22230.9|10
1619852910000|2021-05-01 07:08:30|22269.04|22231.04|22267.59|22229.59|22269.33|22231.33|22267.59|22229.59|10
1619852920000|2021-05-01 07:08:40|22267.79|22229.79|22268.76|22230.76|22268.76|22230.76|22266.58|22228.58|10
1619852930000|2021-05-01 07:08:50|22268.8|22230.8|22264.36|22226.36|22268.8|22230.8|22264.36|22226.36|10
1619852940000|2021-05-01 07:09:00|22262.94|22224.94|22255.01|22217.01|22262.94|22224.94|22255.01|22217.01|10
1619852950000|2021-05-01 07:09:10|22254.77|22216.77|22253.38|22215.38|22254.77|22216.77|22253.38|22215.38|10
1619852960000|2021-05-01 07:09:20|22252.83|22214.83|22251.68|22213.68|22253.74|22215.74|22251.68|22213.68|10
1619852970000|2021-05-01 07:09:30|22250.85|22212.85|22247.22|22209.22|22250.85|22212.85|22247.22|22209.22|10
1619852980000|2021-05-01 07:09:40|22247.05|22209.05|22242.79|22204.79|22247.05|22209.05|22242.79|22204.79|9
1619852990000|2021-05-01 07:09:50|22241.44|22203.44|22230.19|22192.19|22241.44|22203.44|22230.19|22192.19|10
1619853000000|2021-05-01 07:10:00|22228.23|22190.23|22227.29|22189.29|22229.7|22191.7|22227.02|22189.02|10
1619853010000|2021-05-01 07:10:10|22227.32|22189.32|22228.5|22190.5|22229.22|22191.22|22226.32|22188.32|10
1619853020000|2021-05-01 07:10:20|22228.4|22190.4|22229|22191|22229|22191|22228.4|22190.4|10
1619853030000|2021-05-01 07:10:30|22228.61|22190.61|22226.66|22188.66|22228.61|22190.61|22226.66|22188.66|10
1619853040000|2021-05-01 07:10:40|22226.94|22188.94|22228.08|22190.08|22228.68|22190.68|22226.4|22188.4|10
1619853050000|2021-05-01 07:10:50|22227.88|22189.88|22228.07|22190.07|22228.07|22190.07|22227.44|22189.44|10
1619853060000|2021-05-01 07:11:00|22228.52|22190.52|22232.14|22194.14|22232.14|22194.14|22228.52|22190.52|10
1619853070000|2021-05-01 07:11:10|22232.34|22194.34|22232.26|22194.26|22232.83|22194.83|22232.26|22194.26|10
1619853080000|2021-05-01 07:11:20|22230.34|22192.34|22231.14|22193.14|22232.05|22194.05|22230.34|22192.34|10
1619853090000|2021-05-01 07:11:30|22230.99|22192.99|22230.06|22192.06|22230.99|22192.99|22229.69|22191.69|10
1619853100000|2021-05-01 07:11:40|22229.98|22191.98|22227.54|22189.54|22230.44|22192.44|22227.47|22189.47|10
1619853110000|2021-05-01 07:11:50|22228.2|22190.2|22228.5|22190.5|22229.46|22191.46|22228.2|22190.2|10
1619853120000|2021-05-01 07:12:00|22228.77|22190.77|22229.81|22191.81|22229.81|22191.81|22228.07|22190.07|10
1619853130000|2021-05-01 07:12:10|22229.79|22191.79|22225.97|22187.97|22229.79|22191.79|22225.97|22187.97|10
1619853140000|2021-05-01 07:12:20|22226.23|22188.23|22221.23|22183.23|22226.23|22188.23|22221.23|22183.23|10
1619853150000|2021-05-01 07:12:30|22221.83|22183.83|22221.51|22183.51|22221.83|22183.83|22221.23|22183.23|10
1619853160000|2021-05-01 07:12:40|22220.99|22182.99|22220.56|22182.56|22220.99|22182.99|22219.42|22181.42|9
1619853170000|2021-05-01 07:12:50|22220.44|22182.44|22219.6|22181.6|22220.77|22182.77|22219.6|22181.6|9
1619853180000|2021-05-01 07:13:00|22217.79|22179.79|22212.83|22174.83|22217.79|22179.79|22212.83|22174.83|10
1619853190000|2021-05-01 07:13:10|22211.04|22173.04|22208.83|22170.83|22211.84|22173.84|22208.83|22170.83|10
1619853200000|2021-05-01 07:13:20|22208|22170|22205.36|22167.36|22209.46|22171.46|22205.36|22167.36|10
1619853210000|2021-05-01 07:13:30|22205.3|22167.3|22202.7|22164.7|22205.75|22167.75|22201.02|22163.02|10
1619853220000|2021-05-01 07:13:40|22201.11|22163.11|22197.79|22159.79|22202.26|22164.26|22197.79|22159.79|10
1619853230000|2021-05-01 07:13:50|22197.72|22159.72|22181.15|22143.15|22198.28|22160.28|22181.15|22143.15|10
1619853240000|2021-05-01 07:14:00|22180.27|22142.27|22173.81|22135.81|22180.27|22142.27|22173.81|22135.81|10
1619853250000|2021-05-01 07:14:10|22172.79|22134.79|22169.96|22131.96|22172.83|22134.83|22169.96|22131.96|10
1619853260000|2021-05-01 07:14:20|22169.97|22131.97|22168.9|22130.9|22171.01|22133.01|22167.08|22129.08|10
1619853270000|2021-05-01 07:14:30|22170.8|22132.8|22170.13|22132.13|22170.8|22132.8|22168.69|22130.69|10
1619853280000|2021-05-01 07:14:40|22170.18|22132.18|22170.93|22132.93|22170.93|22132.93|22169.29|22131.29|10
1619853290000|2021-05-01 07:14:50|22169.36|22131.36|22170.19|22132.19|22170.23|22132.23|22168.31|22130.31|10
1619853300000|2021-05-01 07:15:00|22171.03|22133.03|22171.95|22133.95|22171.97|22133.97|22170.14|22132.14|10
1619853310000|2021-05-01 07:15:10|22172.16|22134.16|22175.21|22137.21|22175.21|22137.21|22172.16|22134.16|10
1619853320000|2021-05-01 07:15:20|22180.47|22142.47|22183.69|22145.69|22183.69|22145.69|22179.78|22141.78|10
1619853330000|2021-05-01 07:15:30|22184.83|22146.83|22198.15|22160.15|22198.7|22160.7|22184.83|22146.83|10
1619853340000|2021-05-01 07:15:40|22198.04|22160.04|22203.78|22165.78|22204.82|22166.82|22197.17|22159.17|10
1619853350000|2021-05-01 07:15:50|22203.77|22165.77|22213.73|22175.73|22213.73|22175.73|22203.77|22165.77|10
1619853360000|2021-05-01 07:16:00|22213.97|22175.97|22213.4|22175.4|22215.97|22177.97|22213.4|22175.4|10
1619853370000|2021-05-01 07:16:10|22214.26|22176.26|22215.74|22177.74|22215.74|22177.74|22212.98|22174.98|10
1619853380000|2021-05-01 07:16:20|22215.59|22177.59|22213.65|22175.65|22215.59|22177.59|22213.65|22175.65|10
1619853390000|2021-05-01 07:16:30|22213.95|22175.95|22213.14|22175.14|22213.95|22175.95|22212.08|22174.08|10
1619853400000|2021-05-01 07:16:40|22213.27|22175.27|22216.76|22178.76|22217.38|22179.38|22213.27|22175.27|10
1619853410000|2021-05-01 07:16:50|22217.31|22179.31|22220.2|22182.2|22223.15|22185.15|22217.31|22179.31|10
1619853420000|2021-05-01 07:17:00|22220|22182|22222.54|22184.54|22222.54|22184.54|22219.72|22181.72|10
1619853430000|2021-05-01 07:17:10|22222.48|22184.48|22224.42|22186.42|22224.42|22186.42|22222.48|22184.48|10
1619853440000|2021-05-01 07:17:20|22224.49|22186.49|22226.26|22188.26|22226.81|22188.81|22224.49|22186.49|10
1619853450000|2021-05-01 07:17:30|22226.42|22188.42|22228.7|22190.7|22229.01|22191.01|22226.38|22188.38|10
1619853460000|2021-05-01 07:17:40|22229.37|22191.37|22231.18|22193.18|22231.18|22193.18|22229.37|22191.37|9
1619853470000|2021-05-01 07:17:50|22231|22193|22242.88|22204.88|22242.88|22204.88|22231|22193|10
1619853480000|2021-05-01 07:18:00|22243.19|22205.19|22248.13|22210.13|22248.13|22210.13|22242.97|22204.97|10
1619853490000|2021-05-01 07:18:10|22248.31|22210.31|22251.86|22213.86|22251.91|22213.91|22248.31|22210.31|10
1619853500000|2021-05-01 07:18:20|22252.41|22214.41|22255.18|22217.18|22255.18|22217.18|22251.51|22213.51|10
1619853510000|2021-05-01 07:18:30|22254.5|22216.5|22259.24|22221.24|22259.47|22221.47|22254.5|22216.5|10
1619853520000|2021-05-01 07:18:40|22259.34|22221.34|22255.69|22217.69|22259.34|22221.34|22255.69|22217.69|9
1619853530000|2021-05-01 07:18:50|22255.55|22217.55|22255.23|22217.23|22257.22|22219.22|22253.76|22215.76|10
1619853540000|2021-05-01 07:19:00|22257.41|22219.41|22256.2|22218.2|22258.16|22220.16|22256.15|22218.15|10
1619853550000|2021-05-01 07:19:10|22254.61|22216.61|22254.55|22216.55|22256.12|22218.12|22253.75|22215.75|10
1619853560000|2021-05-01 07:19:20|22253.64|22215.64|22251.67|22213.67|22253.64|22215.64|22251.16|22213.16|10
1619853570000|2021-05-01 07:19:30|22251.49|22213.49|22252.36|22214.36|22252.42|22214.42|22250.12|22212.12|10
1619853580000|2021-05-01 07:19:40|22251.77|22213.77|22250.74|22212.74|22251.84|22213.84|22249.89|22211.89|10
1619853590000|2021-05-01 07:19:50|22250.98|22212.98|22248.63|22210.63|22251.22|22213.22|22245.92|22207.92|10
1619853600000|2021-05-01 07:20:00|22249.09|22211.09|22246.34|22208.34|22249.09|22211.09|22245.91|22207.91|9
1619853610000|2021-05-01 07:20:10|22246.15|22208.15|22248.05|22210.05|22248.54|22210.54|22246.15|22208.15|10
1619853620000|2021-05-01 07:20:20|22247.95|22209.95|22248.67|22210.67|22248.67|22210.67|22246.86|22208.86|10
1619853630000|2021-05-01 07:20:30|22248.48|22210.48|22249.96|22211.96|22250.84|22212.84|22248.43|22210.43|9
1619853640000|2021-05-01 07:20:40|22250.57|22212.57|22257.78|22219.78|22257.8|22219.8|22250.57|22212.57|10
1619853650000|2021-05-01 07:20:50|22259.28|22221.28|22256.84|22218.84|22259.31|22221.31|22256.84|22218.84|10
1619853660000|2021-05-01 07:21:00|22256.52|22218.52|22256.82|22218.82|22258|22220|22255.54|22217.54|10
1619853670000|2021-05-01 07:21:10|22257.57|22219.57|22261.26|22223.26|22261.26|22223.26|22257.57|22219.57|10
1619853680000|2021-05-01 07:21:20|22261.06|22223.06|22262.48|22224.48|22262.86|22224.86|22261.06|22223.06|10
1619853690000|2021-05-01 07:21:30|22262.54|22224.54|22262.91|22224.91|22263.19|22225.19|22262.05|22224.05|10
1619853700000|2021-05-01 07:21:40|22263.19|22225.19|22258.12|22220.12|22263.73|22225.73|22258.12|22220.12|10
1619853710000|2021-05-01 07:21:50|22258.72|22220.72|22261.22|22223.22|22261.77|22223.77|22258.72|22220.72|10
1619853720000|2021-05-01 07:22:00|22261.74|22223.74|22264.34|22226.34|22265.32|22227.32|22261.74|22223.74|10
1619853730000|2021-05-01 07:22:10|22264.88|22226.88|22263.08|22225.08|22266.27|22228.27|22263.08|22225.08|10
1619853740000|2021-05-01 07:22:20|22262.67|22224.67|22259.43|22221.43|22262.67|22224.67|22259.43|22221.43|10
1619853750000|2021-05-01 07:22:30|22259.44|22221.44|22261.74|22223.74|22261.77|22223.77|22259.44|22221.44|10
1619853760000|2021-05-01 07:22:40|22261.91|22223.91|22265.19|22227.19|22265.96|22227.96|22261.44|22223.44|10
1619853770000|2021-05-01 07:22:50|22265.08|22227.08|22267.11|22229.11|22267.19|22229.19|22265.05|22227.05|10
1619853780000|2021-05-01 07:23:00|22266.71|22228.71|22267.54|22229.54|22267.64|22229.64|22266.71|22228.71|9
1619853790000|2021-05-01 07:23:10|22267.8|22229.8|22270.91|22232.91|22270.91|22232.91|22267.8|22229.8|9
1619853800000|2021-05-01 07:23:20|22269.88|22231.88|22268.56|22230.56|22269.88|22231.88|22268.45|22230.45|10
1619853810000|2021-05-01 07:23:30|22268.48|22230.48|22270.41|22232.41|22270.41|22232.41|22268.3|22230.3|9
1619853820000|2021-05-01 07:23:40|22270.48|22232.48|22272.55|22234.55|22272.84|22234.84|22270.48|22232.48|10
1619853830000|2021-05-01 07:23:50|22272.56|22234.56|22271.93|22233.93|22272.6|22234.6|22271.16|22233.16|9
1619853840000|2021-05-01 07:24:00|22271.8|22233.8|22271.24|22233.24|22272.23|22234.23|22271.24|22233.24|10
1619853850000|2021-05-01 07:24:10|22271.01|22233.01|22272.88|22234.88|22273.46|22235.46|22271.01|22233.01|10
1619853860000|2021-05-01 07:24:20|22271.42|22233.42|22269.52|22231.52|22271.67|22233.67|22269.52|22231.52|10
1619853870000|2021-05-01 07:24:30|22269.45|22231.45|22269.22|22231.22|22270.13|22232.13|22268.76|22230.76|10
1619853880000|2021-05-01 07:24:40|22269.01|22231.01|22272.31|22234.31|22272.45|22234.45|22269.01|22231.01|10
1619853890000|2021-05-01 07:24:50|22272.29|22234.29|22271.59|22233.59|22272.93|22234.93|22271.59|22233.59|10
1619853900000|2021-05-01 07:25:00|22271.3|22233.3|22271.79|22233.79|22272.03|22234.03|22271.3|22233.3|10
1619853910000|2021-05-01 07:25:10|22272.18|22234.18|22274.55|22236.55|22274.94|22236.94|22272.18|22234.18|10
1619853920000|2021-05-01 07:25:20|22275.19|22237.19|22276.3|22238.3|22277.62|22239.62|22274.32|22236.32|10
1619853930000|2021-05-01 07:25:30|22278.49|22240.49|22280.29|22242.29|22280.29|22242.29|22278.49|22240.49|10
1619853940000|2021-05-01 07:25:40|22280.06|22242.06|22282.4|22244.4|22282.4|22244.4|22279.97|22241.97|9
1619853950000|2021-05-01 07:25:50|22282.89|22244.89|22283.08|22245.08|22283.78|22245.78|22282.68|22244.68|10
1619853960000|2021-05-01 07:26:00|22283.97|22245.97|22283.03|22245.03|22283.97|22245.97|22283.03|22245.03|8
1619853970000|2021-05-01 07:26:10|22283.3|22245.3|22283.37|22245.37|22283.96|22245.96|22282.95|22244.95|10
1619853980000|2021-05-01 07:26:20|22283.6|22245.6|22283.05|22245.05|22283.63|22245.63|22283.05|22245.05|10
1619853990000|2021-05-01 07:26:30|22283.58|22245.58|22284.47|22246.47|22284.47|22246.47|22283.41|22245.41|8
1619854000000|2021-05-01 07:26:40|22284.7|22246.7|22284.34|22246.34|22285.65|22247.65|22284.28|22246.28|10
1619854010000|2021-05-01 07:26:50|22284.25|22246.25|22283.15|22245.15|22284.25|22246.25|22282.27|22244.27|10
1619854020000|2021-05-01 07:27:00|22282.88|22244.88|22281.8|22243.8|22282.95|22244.95|22281.8|22243.8|10
1619854030000|2021-05-01 07:27:10|22281.79|22243.79|22280.65|22242.65|22283.33|22245.33|22280.65|22242.65|10
1619854040000|2021-05-01 07:27:20|22281.27|22243.27|22275.92|22237.92|22281.27|22243.27|22275.71|22237.71|10
1619854050000|2021-05-01 07:27:30|22275.88|22237.88|22268.24|22230.24|22275.88|22237.88|22268.24|22230.24|10
1619854060000|2021-05-01 07:27:40|22267.93|22229.93|22269.04|22231.04|22269.04|22231.04|22265.67|22227.67|9
1619854070000|2021-05-01 07:27:50|22268.92|22230.92|22266.67|22228.67|22269.21|22231.21|22266.5|22228.5|10
1619854080000|2021-05-01 07:28:00|22267.71|22229.71|22265.41|22227.41|22267.9|22229.9|22265.41|22227.41|10
1619854090000|2021-05-01 07:28:10|22265.62|22227.62|22266.66|22228.66|22266.91|22228.91|22265.62|22227.62|10
1619854100000|2021-05-01 07:28:20|22266.25|22228.25|22265.87|22227.87|22266.9|22228.9|22265.87|22227.87|9
1619854110000|2021-05-01 07:28:30|22263.04|22225.04|22260.13|22222.13|22263.04|22225.04|22260.13|22222.13|10
1619854120000|2021-05-01 07:28:40|22260.22|22222.22|22256.56|22218.56|22260.48|22222.48|22256.56|22218.56|10
1619854130000|2021-05-01 07:28:50|22256.22|22218.22|22256.28|22218.28|22257.03|22219.03|22255.07|22217.07|10
1619854140000|2021-05-01 07:29:00|22254.88|22216.88|22259.31|22221.31|22259.63|22221.63|22254.88|22216.88|10
1619854150000|2021-05-01 07:29:10|22259.27|22221.27|22260.72|22222.72|22261.52|22223.52|22259.27|22221.27|10
1619854160000|2021-05-01 07:29:20|22260.42|22222.42|22259.69|22221.69|22260.42|22222.42|22259.36|22221.36|10
1619854170000|2021-05-01 07:29:30|22259.05|22221.05|22253.54|22215.54|22259.05|22221.05|22253.54|22215.54|10
1619854180000|2021-05-01 07:29:40|22253.53|22215.53|22253.43|22215.43|22254.77|22216.77|22253.43|22215.43|9
1619854190000|2021-05-01 07:29:50|22252.93|22214.93|22242.1|22204.1|22252.93|22214.93|22242.1|22204.1|10
1619854200000|2021-05-01 07:30:00|22243.35|22205.35|22250.67|22212.67|22250.67|22212.67|22243.19|22205.19|10
1619854210000|2021-05-01 07:30:10|22251.24|22213.24|22252.52|22214.52|22252.52|22214.52|22249.92|22211.92|10
1619854220000|2021-05-01 07:30:20|22252.74|22214.74|22250.67|22212.67|22253.49|22215.49|22250.67|22212.67|10
1619854230000|2021-05-01 07:30:30|22250.31|22212.31|22253.36|22215.36|22253.37|22215.37|22250.31|22212.31|10
1619854240000|2021-05-01 07:30:40|22253.98|22215.98|22261.72|22223.72|22261.72|22223.72|22253.98|22215.98|10
1619854250000|2021-05-01 07:30:50|22262.21|22224.21|22271.09|22233.09|22271.09|22233.09|22262.21|22224.21|10
1619854260000|2021-05-01 07:31:00|22272.19|22234.19|22280.38|22242.38|22280.38|22242.38|22272.19|22234.19|10
1619854270000|2021-05-01 07:31:10|22280.02|22242.02|22285.76|22247.76|22285.76|22247.76|22280.02|22242.02|10
1619854280000|2021-05-01 07:31:20|22286.49|22248.49|22291.15|22253.15|22291.7|22253.7|22286.49|22248.49|9
1619854290000|2021-05-01 07:31:30|22292.83|22254.83|22291.72|22253.72|22292.83|22254.83|22291.72|22253.72|9
1619854300000|2021-05-01 07:31:40|22293.39|22255.39|22291.81|22253.81|22293.65|22255.65|22291.81|22253.81|10
1619854310000|2021-05-01 07:31:50|22291.77|22253.77|22290.06|22252.06|22292.44|22254.44|22289.17|22251.17|10
1619854320000|2021-05-01 07:32:00|22288.95|22250.95|22288.55|22250.55|22290.17|22252.17|22288.4|22250.4|10
1619854330000|2021-05-01 07:32:10|22288.72|22250.72|22289.03|22251.03|22289.82|22251.82|22287.22|22249.22|10
1619854340000|2021-05-01 07:32:20|22288.36|22250.36|22287.18|22249.18|22288.45|22250.45|22286.86|22248.86|10
1619854350000|2021-05-01 07:32:30|22287.33|22249.33|22288.03|22250.03|22288.03|22250.03|22286.4|22248.4|10
1619854360000|2021-05-01 07:32:40|22287.91|22249.91|22287.89|22249.89|22289.06|22251.06|22287.73|22249.73|10
1619854370000|2021-05-01 07:32:50|22287.87|22249.87|22289.24|22251.24|22289.24|22251.24|22287.35|22249.35|10
1619854380000|2021-05-01 07:33:00|22288.85|22250.85|22288.47|22250.47|22289.55|22251.55|22287.74|22249.74|10
1619854390000|2021-05-01 07:33:10|22288.55|22250.55|22287.14|22249.14|22288.98|22250.98|22287.14|22249.14|10
1619854400000|2021-05-01 07:33:20|22286.93|22248.93|22283.05|22245.05|22286.93|22248.93|22283.05|22245.05|10
1619854410000|2021-05-01 07:33:30|22283.61|22245.61|22281.9|22243.9|22283.61|22245.61|22281.9|22243.9|10
1619854420000|2021-05-01 07:33:40|22282.12|22244.12|22278.65|22240.65|22282.16|22244.16|22278.57|22240.57|10
1619854430000|2021-05-01 07:33:50|22278.35|22240.35|22277.95|22239.95|22279.07|22241.07|22277.71|22239.71|10
1619854440000|2021-05-01 07:34:00|22278.06|22240.06|22274.99|22236.99|22278.06|22240.06|22274.99|22236.99|10
1619854450000|2021-05-01 07:34:10|22275.62|22237.62|22273.45|22235.45|22275.62|22237.62|22273.25|22235.25|10
1619854460000|2021-05-01 07:34:20|22273.53|22235.53|22266.63|22228.63|22273.53|22235.53|22266.63|22228.63|10
1619854470000|2021-05-01 07:34:30|22266.67|22228.67|22264.88|22226.88|22266.67|22228.67|22263.46|22225.46|10
1619854480000|2021-05-01 07:34:40|22265.36|22227.36|22265.21|22227.21|22266.52|22228.52|22264.86|22226.86|10
1619854490000|2021-05-01 07:34:50|22266.08|22228.08|22265.6|22227.6|22266.28|22228.28|22264.76|22226.76|9
1619854500000|2021-05-01 07:35:00|22265.73|22227.73|22263.87|22225.87|22265.73|22227.73|22262.24|22224.24|10
1619854510000|2021-05-01 07:35:10|22265.59|22227.59|22267.8|22229.8|22267.9|22229.9|22264.86|22226.86|10
1619854520000|2021-05-01 07:35:20|22266.97|22228.97|22268.15|22230.15|22268.24|22230.24|22265.28|22227.28|10
1619854530000|2021-05-01 07:35:30|22268.62|22230.62|22274.08|22236.08|22274.08|22236.08|22268.62|22230.62|10
1619854540000|2021-05-01 07:35:40|22274.69|22236.69|22272.75|22234.75|22274.69|22236.69|22272.13|22234.13|10
1619854550000|2021-05-01 07:35:50|22273.38|22235.38|22275.79|22237.79|22275.79|22237.79|22273.38|22235.38|9
1619854560000|2021-05-01 07:36:00|22275.83|22237.83|22275.4|22237.4|22276.29|22238.29|22275.4|22237.4|10
1619854570000|2021-05-01 07:36:10|22275.24|22237.24|22268.95|22230.95|22275.64|22237.64|22268.95|22230.95|10
1619854580000|2021-05-01 07:36:20|22269.44|22231.44|22262.71|22224.71|22269.44|22231.44|22262.71|22224.71|10
1619854590000|2021-05-01 07:36:30|22262.95|22224.95|22256.98|22218.98|22262.95|22224.95|22256.98|22218.98|10
1619854600000|2021-05-01 07:36:40|22256.77|22218.77|22252.37|22214.37|22256.77|22218.77|22252.17|22214.17|10
1619854610000|2021-05-01 07:36:50|22251.8|22213.8|22248.85|22210.85|22251.8|22213.8|22248.79|22210.79|10
1619854620000|2021-05-01 07:37:00|22248.84|22210.84|22247.93|22209.93|22248.84|22210.84|22247.16|22209.16|9
1619854630000|2021-05-01 07:37:10|22247.72|22209.72|22250.16|22212.16|22250.16|22212.16|22247.72|22209.72|10
1619854640000|2021-05-01 07:37:20|22250.02|22212.02|22247.45|22209.45|22250.63|22212.63|22247.45|22209.45|10
1619854650000|2021-05-01 07:37:30|22247.95|22209.95|22246.54|22208.54|22248.36|22210.36|22245.98|22207.98|10
1619854660000|2021-05-01 07:37:40|22246.72|22208.72|22248.71|22210.71|22248.71|22210.71|22246.48|22208.48|10
1619854670000|2021-05-01 07:37:50|22248.49|22210.49|22244.93|22206.93|22248.49|22210.49|22244.75|22206.75|10
1619854680000|2021-05-01 07:38:00|22245.3|22207.3|22241.95|22203.95|22245.3|22207.3|22241.42|22203.42|10
1619854690000|2021-05-01 07:38:10|22241.99|22203.99|22245.29|22207.29|22245.29|22207.29|22241.99|22203.99|10
1619854700000|2021-05-01 07:38:20|22245.55|22207.55|22245.89|22207.89|22246|22208|22244.76|22206.76|8
1619854710000|2021-05-01 07:38:30|22246.11|22208.11|22244.84|22206.84|22246.11|22208.11|22244.8|22206.8|10
1619854720000|2021-05-01 07:38:40|22245.69|22207.69|22245.24|22207.24|22246.29|22208.29|22244.17|22206.17|10
1619854730000|2021-05-01 07:38:50|22245.43|22207.43|22243.96|22205.96|22246.7|22208.7|22243.96|22205.96|10
1619854740000|2021-05-01 07:39:00|22244.22|22206.22|22243.32|22205.32|22244.73|22206.73|22242.7|22204.7|10
1619854750000|2021-05-01 07:39:10|22242.92|22204.92|22238.61|22200.61|22242.92|22204.92|22237.1|22199.1|10
1619854760000|2021-05-01 07:39:20|22240.06|22202.06|22239.28|22201.28|22240.1|22202.1|22239.28|22201.28|10
1619854770000|2021-05-01 07:39:30|22239.51|22201.51|22236.95|22198.95|22239.51|22201.51|22236.95|22198.95|10
1619854780000|2021-05-01 07:39:40|22236.18|22198.18|22236.62|22198.62|22236.62|22198.62|22235.46|22197.46|10
1619854790000|2021-05-01 07:39:50|22234.95|22196.95|22228.07|22190.07|22234.95|22196.95|22227.97|22189.97|10
1619854800000|2021-05-01 07:40:00|22227.55|22189.55|22225.32|22187.32|22227.55|22189.55|22225.07|22187.07|10
1619854810000|2021-05-01 07:40:10|22226.63|22188.63|22226.73|22188.73|22227.76|22189.76|22226.59|22188.59|10
1619854820000|2021-05-01 07:40:20|22226.75|22188.75|22226.15|22188.15|22227.14|22189.14|22226.04|22188.04|9
1619854830000|2021-05-01 07:40:30|22225.66|22187.66|22225.18|22187.18|22225.78|22187.78|22223.59|22185.59|10
1619854840000|2021-05-01 07:40:40|22225.68|22187.68|22223.82|22185.82|22226.24|22188.24|22223.82|22185.82|10
1619854850000|2021-05-01 07:40:50|22225.73|22187.73|22226.24|22188.24|22226.24|22188.24|22224.73|22186.73|10
1619854860000|2021-05-01 07:41:00|22226.33|22188.33|22226.73|22188.73|22226.86|22188.86|22226.29|22188.29|9
1619854870000|2021-05-01 07:41:10|22226.43|22188.43|22226.97|22188.97|22226.97|22188.97|22226.15|22188.15|10
1619854880000|2021-05-01 07:41:20|22226.94|22188.94|22225.16|22187.16|22227.06|22189.06|22225.16|22187.16|10
1619854890000|2021-05-01 07:41:30|22225.87|22187.87|22224.19|22186.19|22225.91|22187.91|22224.19|22186.19|10
1619854900000|2021-05-01 07:41:40|22224.09|22186.09|22223.89|22185.89|22224.91|22186.91|22223.8|22185.8|10
1619854910000|2021-05-01 07:41:50|22223.68|22185.68|22222.87|22184.87|22224.03|22186.03|22222.02|22184.02|10
1619854920000|2021-05-01 07:42:00|22222.89|22184.89|22231.86|22193.86|22231.86|22193.86|22222.81|22184.81|10
1619854930000|2021-05-01 07:42:10|22232.11|22194.11|22236.84|22198.84|22236.84|22198.84|22232.11|22194.11|10
1619854940000|2021-05-01 07:42:20|22237.5|22199.5|22239.39|22201.39|22239.96|22201.96|22236.23|22198.23|10
1619854950000|2021-05-01 07:42:30|22239.12|22201.12|22237.4|22199.4|22239.12|22201.12|22237.4|22199.4|10
1619854960000|2021-05-01 07:42:40|22237.62|22199.62|22235.82|22197.82|22237.62|22199.62|22235.82|22197.82|9
1619854970000|2021-05-01 07:42:50|22236.63|22198.63|22235.62|22197.62|22237.81|22199.81|22235.51|22197.51|10
1619854980000|2021-05-01 07:43:00|22235.56|22197.56|22237.5|22199.5|22237.5|22199.5|22235.42|22197.42|10
1619854990000|2021-05-01 07:43:10|22237.48|22199.48|22237.62|22199.62|22238.61|22200.61|22237.45|22199.45|10
1619855000000|2021-05-01 07:43:20|22238.65|22200.65|22240.37|22202.37|22240.37|22202.37|22238.46|22200.46|10
1619855010000|2021-05-01 07:43:30|22240.67|22202.67|22241.1|22203.1|22241.48|22203.48|22240.67|22202.67|10
1619855020000|2021-05-01 07:43:40|22241.14|22203.14|22241.14|22203.14|22241.54|22203.54|22240.7|22202.7|9
1619855030000|2021-05-01 07:43:50|22241.28|22203.28|22242.59|22204.59|22242.59|22204.59|22240.99|22202.99|10
1619855040000|2021-05-01 07:44:00|22242.88|22204.88|22241.33|22203.33|22242.88|22204.88|22240.53|22202.53|10
1619855050000|2021-05-01 07:44:10|22240.4|22202.4|22235.61|22197.61|22240.4|22202.4|22235.61|22197.61|10
1619855060000|2021-05-01 07:44:20|22235.68|22197.68|22231.36|22193.36|22235.68|22197.68|22231.36|22193.36|10
1619855070000|2021-05-01 07:44:30|22231.42|22193.42|22227.29|22189.29|22231.42|22193.42|22227.29|22189.29|10
1619855080000|2021-05-01 07:44:40|22227.39|22189.39|22225.34|22187.34|22227.89|22189.89|22224.98|22186.98|10
1619855090000|2021-05-01 07:44:50|22225.87|22187.87|22219.9|22181.9|22227.2|22189.2|22219.9|22181.9|10
1619855100000|2021-05-01 07:45:00|22219.87|22181.87|22219.53|22181.53|22219.87|22181.87|22217.17|22179.17|9
1619855110000|2021-05-01 07:45:10|22219.36|22181.36|22220.05|22182.05|22220.34|22182.34|22219.3|22181.3|10
1619855120000|2021-05-01 07:45:20|22220.41|22182.41|22220.05|22182.05|22220.47|22182.47|22219.37|22181.37|10
1619855130000|2021-05-01 07:45:30|22220.29|22182.29|22221.02|22183.02|22221.99|22183.99|22220.29|22182.29|10
1619855140000|2021-05-01 07:45:40|22220.83|22182.83|22222.03|22184.03|22222.03|22184.03|22220.83|22182.83|9
1619855150000|2021-05-01 07:45:50|22221.9|22183.9|22220.9|22182.9|22222.54|22184.54|22220.9|22182.9|10
1619855160000|2021-05-01 07:46:00|22221.51|22183.51|22217.73|22179.73|22221.71|22183.71|22217.52|22179.52|10
1619855170000|2021-05-01 07:46:10|22217.79|22179.79|22220.58|22182.58|22220.58|22182.58|22217.79|22179.79|10
1619855180000|2021-05-01 07:46:20|22221.19|22183.19|22226.17|22188.17|22226.17|22188.17|22221.19|22183.19|10
1619855190000|2021-05-01 07:46:30|22226.8|22188.8|22228.36|22190.36|22230.67|22192.67|22226.15|22188.15|10
1619855200000|2021-05-01 07:46:40|22229.14|22191.14|22231.57|22193.57|22231.57|22193.57|22229.14|22191.14|10
1619855210000|2021-05-01 07:46:50|22231.5|22193.5|22231.33|22193.33|22232.43|22194.43|22231.33|22193.33|10
1619855220000|2021-05-01 07:47:00|22231.53|22193.53|22232.96|22194.96|22232.96|22194.96|22231.23|22193.23|10
1619855230000|2021-05-01 07:47:10|22232.72|22194.72|22235.31|22197.31|22235.31|22197.31|22232.72|22194.72|10
1619855240000|2021-05-01 07:47:20|22235.82|22197.82|22238.35|22200.35|22238.77|22200.77|22235.82|22197.82|10
1619855250000|2021-05-01 07:47:30|22238.37|22200.37|22240.16|22202.16|22240.25|22202.25|22238.37|22200.37|10
1619855260000|2021-05-01 07:47:40|22240.18|22202.18|22241.8|22203.8|22241.8|22203.8|22240.08|22202.08|10
1619855270000|2021-05-01 07:47:50|22241.55|22203.55|22241.56|22203.56|22241.84|22203.84|22241.38|22203.38|10
1619855280000|2021-05-01 07:48:00|22241.6|22203.6|22242.91|22204.91|22242.91|22204.91|22241.41|22203.41|9
1619855290000|2021-05-01 07:48:10|22242.71|22204.71|22245.31|22207.31|22245.31|22207.31|22242.71|22204.71|10
1619855300000|2021-05-01 07:48:20|22245.5|22207.5|22249.79|22211.79|22249.9|22211.9|22245.37|22207.37|10
1619855310000|2021-05-01 07:48:30|22251.38|22213.38|22247.55|22209.55|22251.38|22213.38|22247.55|22209.55|10
1619855320000|2021-05-01 07:48:40|22247.35|22209.35|22245.33|22207.33|22248.08|22210.08|22244.53|22206.53|10
1619855330000|2021-05-01 07:48:50|22246.18|22208.18|22248.56|22210.56|22250.92|22212.92|22246.18|22208.18|10
1619855340000|2021-05-01 07:49:00|22248.38|22210.38|22241.35|22203.35|22248.38|22210.38|22241.35|22203.35|10
1619855350000|2021-05-01 07:49:10|22241.48|22203.48|22241.29|22203.29|22242|22204|22240.3|22202.3|10
1619855360000|2021-05-01 07:49:20|22240.66|22202.66|22243.01|22205.01|22243.01|22205.01|22240.18|22202.18|9
1619855370000|2021-05-01 07:49:30|22242.95|22204.95|22243.44|22205.44|22244.97|22206.97|22242.95|22204.95|10
1619855380000|2021-05-01 07:49:40|22243.87|22205.87|22242.17|22204.17|22244.05|22206.05|22242.03|22204.03|10
1619855390000|2021-05-01 07:49:50|22242.18|22204.18|22242.91|22204.91|22242.96|22204.96|22240.98|22202.98|10
1619855400000|2021-05-01 07:50:00|22242.96|22204.96|22243.11|22205.11|22243.84|22205.84|22242.78|22204.78|8
1619855410000|2021-05-01 07:50:10|22244.29|22206.29|22242.88|22204.88|22244.29|22206.29|22241.78|22203.78|10
1619855420000|2021-05-01 07:50:20|22243.04|22205.04|22241.23|22203.23|22243.04|22205.04|22241.23|22203.23|10
1619855430000|2021-05-01 07:50:30|22241.33|22203.33|22242.25|22204.25|22242.3|22204.3|22240.92|22202.92|10
1619855440000|2021-05-01 07:50:40|22242.61|22204.61|22244.24|22206.24|22244.24|22206.24|22242.43|22204.43|9
1619855450000|2021-05-01 07:50:50|22243.92|22205.92|22247.52|22209.52|22247.52|22209.52|22243.92|22205.92|9
1619855460000|2021-05-01 07:51:00|22247.94|22209.94|22249.02|22211.02|22250.82|22212.82|22247.94|22209.94|10
1619855470000|2021-05-01 07:51:10|22249.38|22211.38|22250.02|22212.02|22250.02|22212.02|22248.43|22210.43|9
1619855480000|2021-05-01 07:51:20|22250.23|22212.23|22252.94|22214.94|22253.47|22215.47|22250.23|22212.23|10
1619855490000|2021-05-01 07:51:30|22253|22215|22255.71|22217.71|22255.71|22217.71|22252.89|22214.89|9
1619855500000|2021-05-01 07:51:40|22255.55|22217.55|22255.61|22217.61|22255.93|22217.93|22255.39|22217.39|10
1619855510000|2021-05-01 07:51:50|22255.77|22217.77|22253.83|22215.83|22255.77|22217.77|22253.83|22215.83|10
1619855520000|2021-05-01 07:52:00|22253.71|22215.71|22254.76|22216.76|22255.43|22217.43|22253.41|22215.41|9
1619855530000|2021-05-01 07:52:10|22255.2|22217.2|22256.35|22218.35|22256.35|22218.35|22255.19|22217.19|10
1619855540000|2021-05-01 07:52:20|22255.8|22217.8|22252.73|22214.73|22256.67|22218.67|22252.73|22214.73|9
1619855550000|2021-05-01 07:52:30|22251.62|22213.62|22238.74|22200.74|22251.62|22213.62|22238.74|22200.74|10
1619855560000|2021-05-01 07:52:40|22236|22198|22226.06|22188.06|22236.01|22198.01|22225.47|22187.47|10
1619855570000|2021-05-01 07:52:50|22225.4|22187.4|22225.45|22187.45|22226.88|22188.88|22225.29|22187.29|10
1619855580000|2021-05-01 07:53:00|22225.2|22187.2|22224.37|22186.37|22226.85|22188.85|22224.37|22186.37|9
1619855590000|2021-05-01 07:53:10|22223.25|22185.25|22226.03|22188.03|22226.42|22188.42|22223.25|22185.25|10
1619855600000|2021-05-01 07:53:20|22225.83|22187.83|22221.1|22183.1|22227.29|22189.29|22221.1|22183.1|10
1619855610000|2021-05-01 07:53:30|22220.68|22182.68|22220.41|22182.41|22221.2|22183.2|22220.41|22182.41|10
1619855620000|2021-05-01 07:53:40|22220.37|22182.37|22219.11|22181.11|22220.37|22182.37|22219.11|22181.11|10
1619855630000|2021-05-01 07:53:50|22219.49|22181.49|22218.02|22180.02|22219.82|22181.82|22218.02|22180.02|9
1619855640000|2021-05-01 07:54:00|22217.84|22179.84|22221.41|22183.41|22221.83|22183.83|22217.84|22179.84|10
1619855650000|2021-05-01 07:54:10|22220.64|22182.64|22222.67|22184.67|22222.67|22184.67|22220.64|22182.64|10
1619855660000|2021-05-01 07:54:20|22222.89|22184.89|22226.04|22188.04|22226.59|22188.59|22222.88|22184.88|10
1619855670000|2021-05-01 07:54:30|22226.03|22188.03|22225.44|22187.44|22227.54|22189.54|22225.44|22187.44|10
1619855680000|2021-05-01 07:54:40|22225.38|22187.38|22226.06|22188.06|22226.06|22188.06|22224.43|22186.43|10
1619855690000|2021-05-01 07:54:50|22226.48|22188.48|22229.02|22191.02|22229.02|22191.02|22226.48|22188.48|9
1619855700000|2021-05-01 07:55:00|22229.31|22191.31|22234.15|22196.15|22234.15|22196.15|22228.91|22190.91|9
1619855710000|2021-05-01 07:55:10|22234.19|22196.19|22244.07|22206.07|22244.07|22206.07|22233.05|22195.05|9
1619855720000|2021-05-01 07:55:20|22244.96|22206.96|22248.65|22210.65|22249.34|22211.34|22244.59|22206.59|10
1619855730000|2021-05-01 07:55:30|22247.33|22209.33|22251.17|22213.17|22251.44|22213.44|22247.33|22209.33|10
1619855740000|2021-05-01 07:55:40|22251.1|22213.1|22248.1|22210.1|22251.1|22213.1|22247.9|22209.9|10
1619855750000|2021-05-01 07:55:50|22247.33|22209.33|22245.28|22207.28|22249.91|22211.91|22245.28|22207.28|10
1619855760000|2021-05-01 07:56:00|22244.2|22206.2|22242.28|22204.28|22245.05|22207.05|22241.82|22203.82|10
1619855770000|2021-05-01 07:56:10|22240.24|22202.24|22237.75|22199.75|22240.55|22202.55|22237.75|22199.75|10
1619855780000|2021-05-01 07:56:20|22237.51|22199.51|22234.3|22196.3|22237.51|22199.51|22234.3|22196.3|9
1619855790000|2021-05-01 07:56:30|22234.16|22196.16|22232.14|22194.14|22234.16|22196.16|22232.14|22194.14|10
1619855800000|2021-05-01 07:56:40|22233.99|22195.99|22225.48|22187.48|22233.99|22195.99|22225.48|22187.48|9
1619855810000|2021-05-01 07:56:50|22224.08|22186.08|22221.55|22183.55|22224.08|22186.08|22220.46|22182.46|10
1619855820000|2021-05-01 07:57:00|22221.72|22183.72|22222.25|22184.25|22222.73|22184.73|22221.15|22183.15|10
1619855830000|2021-05-01 07:57:10|22222.43|22184.43|22219.35|22181.35|22223.23|22185.23|22219.35|22181.35|9
1619855840000|2021-05-01 07:57:20|22218.98|22180.98|22214.87|22176.87|22218.98|22180.98|22214.87|22176.87|10
1619855850000|2021-05-01 07:57:30|22214.75|22176.75|22213.77|22175.77|22215.4|22177.4|22213.77|22175.77|10
1619855860000|2021-05-01 07:57:40|22213.17|22175.17|22208.7|22170.7|22213.17|22175.17|22208.7|22170.7|10
1619855870000|2021-05-01 07:57:50|22208.6|22170.6|22204.14|22166.14|22208.6|22170.6|22204.14|22166.14|10
1619855880000|2021-05-01 07:58:00|22204.78|22166.78|22203.92|22165.92|22204.78|22166.78|22203.23|22165.23|9
1619855890000|2021-05-01 07:58:10|22203.97|22165.97|22210.82|22172.82|22210.82|22172.82|22203.97|22165.97|9
1619855900000|2021-05-01 07:58:20|22210.76|22172.76|22212.95|22174.95|22225.39|22187.39|22210.76|22172.76|10
1619855910000|2021-05-01 07:58:30|22214.27|22176.27|22206.4|22168.4|22214.27|22176.27|22206.4|22168.4|10
1619855920000|2021-05-01 07:58:40|22207.51|22169.51|22204.07|22166.07|22207.51|22169.51|22203.4|22165.4|10
1619855930000|2021-05-01 07:58:50|22204.08|22166.08|22209.43|22171.43|22209.43|22171.43|22202.16|22164.16|10
1619855940000|2021-05-01 07:59:00|22210.39|22172.39|22211.31|22173.31|22211.56|22173.56|22209.35|22171.35|10
1619855950000|2021-05-01 07:59:10|22211.51|22173.51|22218.03|22180.03|22218.03|22180.03|22211.51|22173.51|10
1619855960000|2021-05-01 07:59:20|22218.01|22180.01|22222.7|22184.7|22222.7|22184.7|22218.01|22180.01|10
1619855970000|2021-05-01 07:59:30|22222.74|22184.74|22234.54|22196.54|22234.96|22196.96|22222.74|22184.74|10
1619855980000|2021-05-01 07:59:40|22234.55|22196.55|22228.61|22190.61|22234.55|22196.55|22228.61|22190.61|10
1619855990000|2021-05-01 07:59:50|22228.75|22190.75|22229.7|22191.7|22231.72|22193.72|22228.06|22190.06|10
1619856000000|2021-05-01 08:00:00|22231.36|22193.36|22233.33|22195.33|22233.42|22195.42|22229.94|22191.94|10
1619856010000|2021-05-01 08:00:10|22232.86|22194.86|22234.26|22196.26|22234.79|22196.79|22232.62|22194.62|10
1619856020000|2021-05-01 08:00:20|22234.29|22196.29|22237.3|22199.3|22238.15|22200.15|22234.29|22196.29|10
1619856030000|2021-05-01 08:00:30|22237.34|22199.34|22241.05|22203.05|22241.74|22203.74|22237.34|22199.34|10
1619856040000|2021-05-01 08:00:40|22241.6|22203.6|22245.1|22207.1|22245.1|22207.1|22240.72|22202.72|10
1619856050000|2021-05-01 08:00:50|22245.84|22207.84|22247.97|22209.97|22247.97|22209.97|22245.84|22207.84|10
1619856060000|2021-05-01 08:01:00|22247.74|22209.74|22252.69|22214.69|22252.69|22214.69|22247.74|22209.74|9
1619856070000|2021-05-01 08:01:10|22253.29|22215.29|22256.53|22218.53|22256.53|22218.53|22253.29|22215.29|10
1619856080000|2021-05-01 08:01:20|22256.79|22218.79|22257.71|22219.71|22258.22|22220.22|22256.52|22218.52|10
1619856090000|2021-05-01 08:01:30|22258.23|22220.23|22259.18|22221.18|22259.39|22221.39|22258.23|22220.23|10
1619856100000|2021-05-01 08:01:40|22258.79|22220.79|22261.89|22223.89|22261.89|22223.89|22258.45|22220.45|10
1619856110000|2021-05-01 08:01:50|22261.3|22223.3|22263.83|22225.83|22264.17|22226.17|22260.9|22222.9|10
1619856120000|2021-05-01 08:02:00|22264.47|22226.47|22266.57|22228.57|22266.57|22228.57|22263.92|22225.92|10
1619856130000|2021-05-01 08:02:10|22267|22229|22263.25|22225.25|22267|22229|22263.22|22225.22|10
1619856140000|2021-05-01 08:02:20|22262.18|22224.18|22259.34|22221.34|22262.18|22224.18|22258.64|22220.64|10
1619856150000|2021-05-01 08:02:30|22258.37|22220.37|22259.58|22221.58|22259.7|22221.7|22258.01|22220.01|10
1619856160000|2021-05-01 08:02:40|22258.54|22220.54|22259.81|22221.81|22259.85|22221.85|22258.45|22220.45|10
1619856170000|2021-05-01 08:02:50|22260.19|22222.19|22260.75|22222.75|22261.87|22223.87|22260.19|22222.19|10
1619856180000|2021-05-01 08:03:00|22260.74|22222.74|22259.4|22221.4|22260.99|22222.99|22259.27|22221.27|10
1619856190000|2021-05-01 08:03:10|22259.46|22221.46|22261.03|22223.03|22261.03|22223.03|22259.46|22221.46|10
1619856200000|2021-05-01 08:03:20|22260.89|22222.89|22261.25|22223.25|22261.25|22223.25|22260.4|22222.4|10
1619856210000|2021-05-01 08:03:30|22262.25|22224.25|22266.19|22228.19|22266.19|22228.19|22261.93|22223.93|9
1619856220000|2021-05-01 08:03:40|22266.73|22228.73|22277.84|22239.84|22277.84|22239.84|22266.73|22228.73|10
1619856230000|2021-05-01 08:03:50|22277.93|22239.93|22281.49|22243.49|22281.49|22243.49|22277.93|22239.93|10
1619856240000|2021-05-01 08:04:00|22281.26|22243.26|22282.73|22244.73|22282.73|22244.73|22281.13|22243.13|10
1619856250000|2021-05-01 08:04:10|22281.42|22243.42|22278.95|22240.95|22281.73|22243.73|22278.95|22240.95|9
1619856260000|2021-05-01 08:04:20|22279.45|22241.45|22279.29|22241.29|22279.94|22241.94|22278.56|22240.56|10
1619856270000|2021-05-01 08:04:30|22279.17|22241.17|22272.69|22234.69|22279.45|22241.45|22272.69|22234.69|10
1619856280000|2021-05-01 08:04:40|22272.15|22234.15|22273.1|22235.1|22273.1|22235.1|22271.11|22233.11|10
1619856290000|2021-05-01 08:04:50|22272.67|22234.67|22271.17|22233.17|22272.93|22234.93|22270.03|22232.03|10
1619856300000|2021-05-01 08:05:00|22271.79|22233.79|22274.92|22236.92|22274.92|22236.92|22271.38|22233.38|10
1619856310000|2021-05-01 08:05:10|22274.21|22236.21|22275.87|22237.87|22275.87|22237.87|22274.02|22236.02|10
1619856320000|2021-05-01 08:05:20|22276.23|22238.23|22277.42|22239.42|22277.42|22239.42|22275.85|22237.85|10
1619856330000|2021-05-01 08:05:30|22277.53|22239.53|22280.13|22242.13|22280.13|22242.13|22277.53|22239.53|10
1619856340000|2021-05-01 08:05:40|22279.93|22241.93|22287.65|22249.65|22287.65|22249.65|22279.93|22241.93|10
1619856350000|2021-05-01 08:05:50|22288.82|22250.82|22292.85|22254.85|22293.13|22255.13|22288.82|22250.82|10
1619856360000|2021-05-01 08:06:00|22292.51|22254.51|22290.74|22252.74|22293.16|22255.16|22290.57|22252.57|10
1619856370000|2021-05-01 08:06:10|22291.13|22253.13|22298.02|22260.02|22298.02|22260.02|22290.53|22252.53|10
1619856380000|2021-05-01 08:06:20|22300.23|22262.23|22307.87|22269.87|22307.87|22269.87|22299.66|22261.66|9
1619856390000|2021-05-01 08:06:30|22309.55|22271.55|22310.82|22272.82|22312.08|22274.08|22309.43|22271.43|10
1619856400000|2021-05-01 08:06:40|22310.85|22272.85|22316.54|22278.54|22317.33|22279.33|22310.85|22272.85|9
1619856410000|2021-05-01 08:06:50|22318.14|22280.14|22316.04|22278.04|22318.14|22280.14|22316.04|22278.04|10
1619856420000|2021-05-01 08:07:00|22315.35|22277.35|22316.08|22278.08|22316.76|22278.76|22315.27|22277.27|10
1619856430000|2021-05-01 08:07:10|22316.44|22278.44|22315.7|22277.7|22316.44|22278.44|22313.84|22275.84|10
1619856440000|2021-05-01 08:07:20|22315.5|22277.5|22322.43|22284.43|22322.46|22284.46|22315.5|22277.5|10
1619856450000|2021-05-01 08:07:30|22322.7|22284.7|22324.3|22286.3|22325.24|22287.24|22322.7|22284.7|10
1619856460000|2021-05-01 08:07:40|22324.22|22286.22|22320.59|22282.59|22324.22|22286.22|22320.21|22282.21|10
1619856470000|2021-05-01 08:07:50|22321.11|22283.11|22323.88|22285.88|22323.88|22285.88|22320.88|22282.88|10
1619856480000|2021-05-01 08:08:00|22323.78|22285.78|22324.44|22286.44|22325.54|22287.54|22323.78|22285.78|10
1619856490000|2021-05-01 08:08:10|22324.22|22286.22|22320.97|22282.97|22324.24|22286.24|22320.97|22282.97|10
1619856500000|2021-05-01 08:08:20|22320.96|22282.96|22321.44|22283.44|22323.22|22285.22|22320.53|22282.53|10
1619856510000|2021-05-01 08:08:30|22321.58|22283.58|22325.57|22287.57|22325.78|22287.78|22321.58|22283.58|10
1619856520000|2021-05-01 08:08:40|22326.2|22288.2|22329.51|22291.51|22331.21|22293.21|22326.2|22288.2|10
1619856530000|2021-05-01 08:08:50|22330.58|22292.58|22331.72|22293.72|22331.72|22293.72|22328.8|22290.8|10
1619856540000|2021-05-01 08:09:00|22331.85|22293.85|22331.75|22293.75|22334.28|22296.28|22331.75|22293.75|10
1619856550000|2021-05-01 08:09:10|22331.8|22293.8|22331.69|22293.69|22333.4|22295.4|22330.8|22292.8|10
1619856560000|2021-05-01 08:09:20|22332.66|22294.66|22332.83|22294.83|22332.92|22294.92|22330.34|22292.34|10
1619856570000|2021-05-01 08:09:30|22331.9|22293.9|22327.51|22289.51|22331.9|22293.9|22327.51|22289.51|9
1619856580000|2021-05-01 08:09:40|22324.85|22286.85|22324.94|22286.94|22324.94|22286.94|22323.33|22285.33|10
1619856590000|2021-05-01 08:09:50|22325.01|22287.01|22324.63|22286.63|22327.19|22289.19|22324.63|22286.63|10
1619856600000|2021-05-01 08:10:00|22323.95|22285.95|22325.88|22287.88|22327.27|22289.27|22323.47|22285.47|10
1619856610000|2021-05-01 08:10:10|22325.1|22287.1|22324.48|22286.48|22326.71|22288.71|22324.48|22286.48|10
1619856620000|2021-05-01 08:10:20|22324.53|22286.53|22322.18|22284.18|22324.53|22286.53|22322.18|22284.18|10
1619856630000|2021-05-01 08:10:30|22321.61|22283.61|22321.03|22283.03|22322.51|22284.51|22321.03|22283.03|10
1619856640000|2021-05-01 08:10:40|22320.24|22282.24|22322.28|22284.28|22323.41|22285.41|22320.24|22282.24|10
1619856650000|2021-05-01 08:10:50|22322.6|22284.6|22323.66|22285.66|22324.28|22286.28|22322.6|22284.6|10
1619856660000|2021-05-01 08:11:00|22323.76|22285.76|22327.54|22289.54|22327.54|22289.54|22323.76|22285.76|10
1619856670000|2021-05-01 08:11:10|22327.49|22289.49|22327.86|22289.86|22327.86|22289.86|22326.33|22288.33|10
1619856680000|2021-05-01 08:11:20|22327.73|22289.73|22324.7|22286.7|22327.73|22289.73|22324.59|22286.59|9
1619856690000|2021-05-01 08:11:30|22324.9|22286.9|22327.13|22289.13|22327.36|22289.36|22324.9|22286.9|10
1619856700000|2021-05-01 08:11:40|22326.58|22288.58|22327.94|22289.94|22327.94|22289.94|22326.44|22288.44|10
1619856710000|2021-05-01 08:11:50|22326.82|22288.82|22328.58|22290.58|22328.58|22290.58|22326.82|22288.82|10
1619856720000|2021-05-01 08:12:00|22327.81|22289.81|22331.14|22293.14|22331.14|22293.14|22327.81|22289.81|10
1619856730000|2021-05-01 08:12:10|22331.33|22293.33|22332.41|22294.41|22332.59|22294.59|22331.14|22293.14|10
1619856740000|2021-05-01 08:12:20|22332.27|22294.27|22333.26|22295.26|22333.35|22295.35|22332.23|22294.23|10
1619856750000|2021-05-01 08:12:30|22333.48|22295.48|22336.27|22298.27|22336.27|22298.27|22333.48|22295.48|10
1619856760000|2021-05-01 08:12:40|22336.25|22298.25|22338.03|22300.03|22338.03|22300.03|22335.07|22297.07|10
1619856770000|2021-05-01 08:12:50|22337.24|22299.24|22336.7|22298.7|22337.43|22299.43|22336.52|22298.52|10
1619856780000|2021-05-01 08:13:00|22341.61|22303.61|22341.85|22303.85|22342.06|22304.06|22340.89|22302.89|9
1619856790000|2021-05-01 08:13:10|22340.77|22302.77|22342.4|22304.4|22342.86|22304.86|22340.77|22302.77|8
1619856800000|2021-05-01 08:13:20|22342.71|22304.71|22342.22|22304.22|22342.73|22304.73|22341.47|22303.47|9
1619856810000|2021-05-01 08:13:30|22342.96|22304.96|22342.57|22304.57|22343.09|22305.09|22341.01|22303.01|10
1619856820000|2021-05-01 08:13:40|22340.8|22302.8|22336.54|22298.54|22340.8|22302.8|22335.67|22297.67|10
1619856830000|2021-05-01 08:13:50|22336.36|22298.36|22337.7|22299.7|22337.7|22299.7|22336.15|22298.15|10
1619856840000|2021-05-01 08:14:00|22338.11|22300.11|22336.53|22298.53|22338.25|22300.25|22336.53|22298.53|10
1619856850000|2021-05-01 08:14:10|22336.73|22298.73|22336.19|22298.19|22338.21|22300.21|22336.19|22298.19|10
1619856860000|2021-05-01 08:14:20|22334.57|22296.57|22330.28|22292.28|22334.57|22296.57|22330.28|22292.28|10
1619856870000|2021-05-01 08:14:30|22330.16|22292.16|22327.53|22289.53|22330.16|22292.16|22327.07|22289.07|10
1619856880000|2021-05-01 08:14:40|22327.47|22289.47|22326.42|22288.42|22328.17|22290.17|22325.57|22287.57|10
1619856890000|2021-05-01 08:14:50|22324.58|22286.58|22324.15|22286.15|22329.33|22291.33|22323.79|22285.79|10
1619856900000|2021-05-01 08:15:00|22322.92|22284.92|22326.18|22288.18|22326.18|22288.18|22322.92|22284.92|9
1619856910000|2021-05-01 08:15:10|22326.1|22288.1|22322.85|22284.85|22326.35|22288.35|22322.41|22284.41|9
1619856920000|2021-05-01 08:15:20|22322.61|22284.61|22313.72|22275.72|22322.61|22284.61|22313.72|22275.72|10
1619856930000|2021-05-01 08:15:30|22312.4|22274.4|22312.53|22274.53|22312.87|22274.87|22311.29|22273.29|10
1619856940000|2021-05-01 08:15:40|22311.51|22273.51|22310.92|22272.92|22311.6|22273.6|22310.27|22272.27|10
1619856950000|2021-05-01 08:15:50|22310.69|22272.69|22310.34|22272.34|22310.96|22272.96|22310.3|22272.3|9
1619856960000|2021-05-01 08:16:00|22310.32|22272.32|22311.33|22273.33|22312.13|22274.13|22310.32|22272.32|10
1619856970000|2021-05-01 08:16:10|22311.27|22273.27|22299.9|22261.9|22311.27|22273.27|22299.9|22261.9|10
1619856980000|2021-05-01 08:16:20|22300.58|22262.58|22279.85|22241.85|22300.58|22262.58|22279.85|22241.85|10
1619856990000|2021-05-01 08:16:30|22279.79|22241.79|22271.42|22233.42|22279.79|22241.79|22271.42|22233.42|10
1619857000000|2021-05-01 08:16:40|22271.12|22233.12|22268.69|22230.69|22271.12|22233.12|22268.15|22230.15|10
1619857010000|2021-05-01 08:16:50|22268.97|22230.97|22268.29|22230.29|22268.97|22230.97|22267.57|22229.57|10
1619857020000|2021-05-01 08:17:00|22268.66|22230.66|22271.76|22233.76|22271.76|22233.76|22268.66|22230.66|9
1619857030000|2021-05-01 08:17:10|22271.75|22233.75|22272.65|22234.65|22272.65|22234.65|22270.98|22232.98|10
1619857040000|2021-05-01 08:17:20|22274.61|22236.61|22280.2|22242.2|22280.93|22242.93|22274.59|22236.59|10
1619857050000|2021-05-01 08:17:30|22282.87|22244.87|22286.5|22248.5|22286.5|22248.5|22282.87|22244.87|10
1619857060000|2021-05-01 08:17:40|22286.57|22248.57|22288.52|22250.52|22289.43|22251.43|22286.57|22248.57|10
1619857070000|2021-05-01 08:17:50|22288.29|22250.29|22297.21|22259.21|22297.21|22259.21|22288.29|22250.29|10
1619857080000|2021-05-01 08:18:00|22297.85|22259.85|22297.4|22259.4|22299.54|22261.54|22297.26|22259.26|10
1619857090000|2021-05-01 08:18:10|22296.49|22258.49|22298.72|22260.72|22298.72|22260.72|22296.06|22258.06|10
1619857100000|2021-05-01 08:18:20|22298.16|22260.16|22296.69|22258.69|22298.16|22260.16|22296.52|22258.52|10
1619857110000|2021-05-01 08:18:30|22295.08|22257.08|22291.85|22253.85|22297.6|22259.6|22291.85|22253.85|10
1619857120000|2021-05-01 08:18:40|22291.37|22253.37|22284.94|22246.94|22291.37|22253.37|22283.61|22245.61|10
1619857130000|2021-05-01 08:18:50|22284.79|22246.79|22287.06|22249.06|22288.38|22250.38|22284.79|22246.79|10
1619857140000|2021-05-01 08:19:00|22287.23|22249.23|22284.26|22246.26|22287.23|22249.23|22284.26|22246.26|10
1619857150000|2021-05-01 08:19:10|22284.73|22246.73|22284.96|22246.96|22284.96|22246.96|22282.92|22244.92|10
1619857160000|2021-05-01 08:19:20|22285.09|22247.09|22283.97|22245.97|22285.12|22247.12|22282.57|22244.57|10
1619857170000|2021-05-01 08:19:30|22283.12|22245.12|22284.79|22246.79|22284.81|22246.81|22281.95|22243.95|10
1619857180000|2021-05-01 08:19:40|22284.25|22246.25|22281.8|22243.8|22284.25|22246.25|22281.44|22243.44|10
1619857190000|2021-05-01 08:19:50|22281.17|22243.17|22280.96|22242.96|22281.74|22243.74|22280.16|22242.16|10
1619857200000|2021-05-01 08:20:00|22280.92|22242.92|22280.25|22242.25|22281.34|22243.34|22280.25|22242.25|10
1619857210000|2021-05-01 08:20:10|22279.98|22241.98|22275.13|22237.13|22279.98|22241.98|22275.13|22237.13|10
1619857220000|2021-05-01 08:20:20|22274.91|22236.91|22268.4|22230.4|22274.91|22236.91|22268.4|22230.4|10
1619857230000|2021-05-01 08:20:30|22269.16|22231.16|22269.31|22231.31|22270.12|22232.12|22268.98|22230.98|10
1619857240000|2021-05-01 08:20:40|22269.16|22231.16|22266.74|22228.74|22269.23|22231.23|22266.74|22228.74|10
1619857250000|2021-05-01 08:20:50|22266.83|22228.83|22269.36|22231.36|22269.36|22231.36|22266.25|22228.25|9
1619857260000|2021-05-01 08:21:00|22269.8|22231.8|22270.48|22232.48|22270.71|22232.71|22269.8|22231.8|10
1619857270000|2021-05-01 08:21:10|22270.5|22232.5|22264.59|22226.59|22271.49|22233.49|22264.59|22226.59|10
1619857280000|2021-05-01 08:21:20|22264.18|22226.18|22263.76|22225.76|22264.18|22226.18|22262.83|22224.83|10
1619857290000|2021-05-01 08:21:30|22263.06|22225.06|22264.78|22226.78|22265.87|22227.87|22263.06|22225.06|10
1619857300000|2021-05-01 08:21:40|22260.98|22222.98|22257.95|22219.95|22260.98|22222.98|22257.95|22219.95|10
1619857310000|2021-05-01 08:21:50|22258.22|22220.22|22257.06|22219.06|22258.22|22220.22|22255.56|22217.56|10
1619857320000|2021-05-01 08:22:00|22256.93|22218.93|22258.02|22220.02|22258.31|22220.31|22256.56|22218.56|10
1619857330000|2021-05-01 08:22:10|22258.54|22220.54|22259.14|22221.14|22259.14|22221.14|22258.47|22220.47|9
1619857340000|2021-05-01 08:22:20|22258.83|22220.83|22256.28|22218.28|22258.83|22220.83|22256.28|22218.28|10
1619857350000|2021-05-01 08:22:30|22256.48|22218.48|22256.03|22218.03|22256.48|22218.48|22255.69|22217.69|8
1619857360000|2021-05-01 08:22:40|22255.75|22217.75|22253.84|22215.84|22256.12|22218.12|22253.84|22215.84|10
1619857370000|2021-05-01 08:22:50|22255.85|22217.85|22250|22212|22255.85|22217.85|22249.1|22211.1|10
1619857380000|2021-05-01 08:23:00|22250.46|22212.46|22251.84|22213.84|22253.29|22215.29|22250.46|22212.46|10
1619857390000|2021-05-01 08:23:10|22251.99|22213.99|22252.07|22214.07|22252.69|22214.69|22250.74|22212.74|10
1619857400000|2021-05-01 08:23:20|22250.72|22212.72|22253.19|22215.19|22253.19|22215.19|22250.72|22212.72|10
1619857410000|2021-05-01 08:23:30|22253.26|22215.26|22263.75|22225.75|22263.75|22225.75|22253.26|22215.26|10
1619857420000|2021-05-01 08:23:40|22268.9|22230.9|22271.01|22233.01|22271.17|22233.17|22268.4|22230.4|10
1619857430000|2021-05-01 08:23:50|22270.66|22232.66|22272.4|22234.4|22272.84|22234.84|22270.66|22232.66|10
1619857440000|2021-05-01 08:24:00|22273.1|22235.1|22273.89|22235.89|22274.29|22236.29|22273.08|22235.08|10
1619857450000|2021-05-01 08:24:10|22270.82|22232.82|22272.44|22234.44|22272.44|22234.44|22270.66|22232.66|10
1619857460000|2021-05-01 08:24:20|22271.8|22233.8|22271.49|22233.49|22272.78|22234.78|22271.49|22233.49|10
1619857470000|2021-05-01 08:24:30|22272.32|22234.32|22272.34|22234.34|22273.68|22235.68|22272.32|22234.32|9
1619857480000|2021-05-01 08:24:40|22279.08|22241.08|22271.68|22233.68|22279.08|22241.08|22269.68|22231.68|10
1619857490000|2021-05-01 08:24:50|22270.64|22232.64|22269.14|22231.14|22272.7|22234.7|22268.89|22230.89|10
1619857500000|2021-05-01 08:25:00|22266.92|22228.92|22268.96|22230.96|22269.15|22231.15|22265.48|22227.48|10
1619857510000|2021-05-01 08:25:10|22268.71|22230.71|22269.64|22231.64|22270.52|22232.52|22268.36|22230.36|10
1619857520000|2021-05-01 08:25:20|22269.22|22231.22|22272.9|22234.9|22273.13|22235.13|22269.22|22231.22|10
1619857530000|2021-05-01 08:25:30|22272.88|22234.88|22279.23|22241.23|22279.23|22241.23|22272.88|22234.88|10
1619857540000|2021-05-01 08:25:40|22280.77|22242.77|22281.59|22243.59|22281.59|22243.59|22279.93|22241.93|10
1619857550000|2021-05-01 08:25:50|22280.06|22242.06|22281.73|22243.73|22281.73|22243.73|22279.61|22241.61|10
1619857560000|2021-05-01 08:26:00|22282.38|22244.38|22286.1|22248.1|22286.1|22248.1|22281.67|22243.67|10
1619857570000|2021-05-01 08:26:10|22286.26|22248.26|22288.87|22250.87|22288.87|22250.87|22285.98|22247.98|9
1619857580000|2021-05-01 08:26:20|22289.06|22251.06|22287.12|22249.12|22289.06|22251.06|22286.79|22248.79|9
1619857590000|2021-05-01 08:26:30|22286.4|22248.4|22285.44|22247.44|22286.4|22248.4|22284.34|22246.34|10
1619857600000|2021-05-01 08:26:40|22284.92|22246.92|22285.27|22247.27|22285.81|22247.81|22284.34|22246.34|10
1619857610000|2021-05-01 08:26:50|22284.73|22246.73|22285.55|22247.55|22286.47|22248.47|22284.73|22246.73|10
1619857620000|2021-05-01 08:27:00|22285.63|22247.63|22287.01|22249.01|22287.01|22249.01|22284.79|22246.79|9
1619857630000|2021-05-01 08:27:10|22286.94|22248.94|22292.46|22254.46|22292.46|22254.46|22286.94|22248.94|10
1619857640000|2021-05-01 08:27:20|22292.58|22254.58|22294.51|22256.51|22294.78|22256.78|22292.58|22254.58|10
1619857650000|2021-05-01 08:27:30|22294.42|22256.42|22297.25|22259.25|22297.25|22259.25|22293.44|22255.44|10
1619857660000|2021-05-01 08:27:40|22297.32|22259.32|22297.99|22259.99|22299.1|22261.1|22297.02|22259.02|10
1619857670000|2021-05-01 08:27:50|22298.41|22260.41|22299.81|22261.81|22299.81|22261.81|22298.3|22260.3|9
1619857680000|2021-05-01 08:28:00|22300.24|22262.24|22300.66|22262.66|22300.66|22262.66|22298.99|22260.99|10
1619857690000|2021-05-01 08:28:10|22300.09|22262.09|22300.31|22262.31|22301.27|22263.27|22300.05|22262.05|9
1619857700000|2021-05-01 08:28:20|22300.89|22262.89|22301.79|22263.79|22302.3|22264.3|22298.82|22260.82|10
1619857710000|2021-05-01 08:28:30|22302.53|22264.53|22306.18|22268.18|22306.18|22268.18|22302.15|22264.15|10
1619857720000|2021-05-01 08:28:40|22307.04|22269.04|22304.63|22266.63|22307.04|22269.04|22304.36|22266.36|10
1619857730000|2021-05-01 08:28:50|22304.72|22266.72|22305.05|22267.05|22305.42|22267.42|22304.57|22266.57|10
1619857740000|2021-05-01 08:29:00|22304.98|22266.98|22303.31|22265.31|22304.98|22266.98|22303.31|22265.31|10
1619857750000|2021-05-01 08:29:10|22303.35|22265.35|22304.51|22266.51|22305.81|22267.81|22303.35|22265.35|10
1619857760000|2021-05-01 08:29:20|22304.29|22266.29|22306.82|22268.82|22306.82|22268.82|22304.29|22266.29|10
1619857770000|2021-05-01 08:29:30|22306.84|22268.84|22305.58|22267.58|22307.27|22269.27|22305.58|22267.58|9
1619857780000|2021-05-01 08:29:40|22305|22267|22301.7|22263.7|22305|22267|22301.55|22263.55|10
1619857790000|2021-05-01 08:29:50|22299.25|22261.25|22299.24|22261.24|22300.61|22262.61|22299.08|22261.08|9
1619857800000|2021-05-01 08:30:00|22298.73|22260.73|22298.48|22260.48|22298.73|22260.73|22297.95|22259.95|10
1619857810000|2021-05-01 08:30:10|22298.26|22260.26|22296|22258|22298.37|22260.37|22296|22258|10
1619857820000|2021-05-01 08:30:20|22295.36|22257.36|22294.86|22256.86|22295.53|22257.53|22294.67|22256.67|10
1619857830000|2021-05-01 08:30:30|22294.97|22256.97|22293.57|22255.57|22296.03|22258.03|22293.45|22255.45|10
1619857840000|2021-05-01 08:30:40|22293.54|22255.54|22292.43|22254.43|22293.75|22255.75|22292.43|22254.43|10
1619857850000|2021-05-01 08:30:50|22292.42|22254.42|22291.19|22253.19|22292.42|22254.42|22290.98|22252.98|9
1619857860000|2021-05-01 08:31:00|22291.62|22253.62|22288.47|22250.47|22291.69|22253.69|22288.47|22250.47|9
1619857870000|2021-05-01 08:31:10|22288.38|22250.38|22280.99|22242.99|22288.46|22250.46|22280.99|22242.99|10
1619857880000|2021-05-01 08:31:20|22280.56|22242.56|22276.63|22238.63|22280.56|22242.56|22276.63|22238.63|10
1619857890000|2021-05-01 08:31:30|22276.89|22238.89|22275.15|22237.15|22276.95|22238.95|22275.15|22237.15|10
1619857900000|2021-05-01 08:31:40|22273.63|22235.63|22273.5|22235.5|22273.63|22235.63|22271.71|22233.71|10
1619857910000|2021-05-01 08:31:50|22274.27|22236.27|22266.22|22228.22|22274.27|22236.27|22266.22|22228.22|10
1619857920000|2021-05-01 08:32:00|22263.21|22225.21|22251.04|22213.04|22263.21|22225.21|22250.97|22212.97|10
1619857930000|2021-05-01 08:32:10|22250.84|22212.84|22249.99|22211.99|22251.05|22213.05|22249.99|22211.99|10
1619857940000|2021-05-01 08:32:20|22249.96|22211.96|22250.6|22212.6|22250.71|22212.71|22249|22211|8
1619857950000|2021-05-01 08:32:30|22250.79|22212.79|22251.37|22213.37|22251.74|22213.74|22250.72|22212.72|9
1619857960000|2021-05-01 08:32:40|22251.38|22213.38|22251.02|22213.02|22251.38|22213.38|22250.33|22212.33|10
1619857970000|2021-05-01 08:32:50|22251.2|22213.2|22250.96|22212.96|22251.38|22213.38|22250.78|22212.78|8
1619857980000|2021-05-01 08:33:00|22251.06|22213.06|22252.17|22214.17|22252.9|22214.9|22251.06|22213.06|10
1619857990000|2021-05-01 08:33:10|22252.61|22214.61|22255.84|22217.84|22255.84|22217.84|22252.29|22214.29|9
1619858000000|2021-05-01 08:33:20|22256.49|22218.49|22262.52|22224.52|22262.52|22224.52|22256.49|22218.49|10
1619858010000|2021-05-01 08:33:30|22263.4|22225.4|22265.43|22227.43|22265.76|22227.76|22263.4|22225.4|10
1619858020000|2021-05-01 08:33:40|22266.34|22228.34|22267.29|22229.29|22267.88|22229.88|22265.97|22227.97|10
1619858030000|2021-05-01 08:33:50|22267.21|22229.21|22266.52|22228.52|22268.12|22230.12|22266.52|22228.52|10
1619858040000|2021-05-01 08:34:00|22266.28|22228.28|22265.35|22227.35|22266.75|22228.75|22265.35|22227.35|10
1619858050000|2021-05-01 08:34:10|22267.02|22229.02|22262.85|22224.85|22267.02|22229.02|22262.85|22224.85|10
1619858060000|2021-05-01 08:34:20|22263.03|22225.03|22260.78|22222.78|22263.03|22225.03|22260.66|22222.66|10
1619858070000|2021-05-01 08:34:30|22261.11|22223.11|22258.91|22220.91|22261.11|22223.11|22258.91|22220.91|10
1619858080000|2021-05-01 08:34:40|22258.57|22220.57|22260.02|22222.02|22261.71|22223.71|22258.5|22220.5|9
1619858090000|2021-05-01 08:34:50|22257.82|22219.82|22253.67|22215.67|22257.96|22219.96|22253.67|22215.67|10
1619858100000|2021-05-01 08:35:00|22253.05|22215.05|22244.19|22206.19|22253.05|22215.05|22244.19|22206.19|10
1619858110000|2021-05-01 08:35:10|22243.56|22205.56|22240.93|22202.93|22243.56|22205.56|22240.93|22202.93|10
1619858120000|2021-05-01 08:35:20|22240.9|22202.9|22237.66|22199.66|22240.9|22202.9|22237.4|22199.4|10
1619858130000|2021-05-01 08:35:30|22236.96|22198.96|22233.85|22195.85|22237.75|22199.75|22233.85|22195.85|10
1619858140000|2021-05-01 08:35:40|22232.75|22194.75|22227.76|22189.76|22232.75|22194.75|22227.76|22189.76|10
1619858150000|2021-05-01 08:35:50|22229.74|22191.74|22225.76|22187.76|22229.74|22191.74|22225.68|22187.68|10
1619858160000|2021-05-01 08:36:00|22225.41|22187.41|22222.95|22184.95|22225.41|22187.41|22221.41|22183.41|10
1619858170000|2021-05-01 08:36:10|22222.46|22184.46|22219.56|22181.56|22222.46|22184.46|22219.51|22181.51|9
1619858180000|2021-05-01 08:36:20|22218.86|22180.86|22217.05|22179.05|22218.86|22180.86|22215.66|22177.66|10
1619858190000|2021-05-01 08:36:30|22218.77|22180.77|22222.91|22184.91|22222.91|22184.91|22218.77|22180.77|10
1619858200000|2021-05-01 08:36:40|22221.89|22183.89|22216.59|22178.59|22221.89|22183.89|22216.59|22178.59|10
1619858210000|2021-05-01 08:36:50|22214.63|22176.63|22213.9|22175.9|22214.63|22176.63|22212.55|22174.55|10
1619858220000|2021-05-01 08:37:00|22212.92|22174.92|22211.28|22173.28|22212.92|22174.92|22210.46|22172.46|10
1619858230000|2021-05-01 08:37:10|22211.01|22173.01|22211.71|22173.71|22212.09|22174.09|22209.72|22171.72|10
1619858240000|2021-05-01 08:37:20|22211.92|22173.92|22211.39|22173.39|22212.01|22174.01|22211.39|22173.39|10
1619858250000|2021-05-01 08:37:30|22211.53|22173.53|22199.75|22161.75|22211.53|22173.53|22199.61|22161.61|10
1619858260000|2021-05-01 08:37:40|22198.7|22160.7|22196.57|22158.57|22198.91|22160.91|22196.57|22158.57|10
1619858270000|2021-05-01 08:37:50|22196.2|22158.2|22193.81|22155.81|22196.95|22158.95|22193.75|22155.75|10
1619858280000|2021-05-01 08:38:00|22193.65|22155.65|22189.5|22151.5|22193.65|22155.65|22189.39|22151.39|10
1619858290000|2021-05-01 08:38:10|22189.71|22151.71|22194.09|22156.09|22194.09|22156.09|22189.4|22151.4|10
1619858300000|2021-05-01 08:38:20|22194.56|22156.56|22195.45|22157.45|22195.84|22157.84|22194.56|22156.56|10
1619858310000|2021-05-01 08:38:30|22195.78|22157.78|22191.12|22153.12|22196.5|22158.5|22191.12|22153.12|10
1619858320000|2021-05-01 08:38:40|22190.6|22152.6|22182.36|22144.36|22190.6|22152.6|22182.36|22144.36|10
1619858330000|2021-05-01 08:38:50|22181.94|22143.94|22177.65|22139.65|22181.94|22143.94|22177.26|22139.26|10
1619858340000|2021-05-01 08:39:00|22177.28|22139.28|22175.74|22137.74|22177.28|22139.28|22175.54|22137.54|10
1619858350000|2021-05-01 08:39:10|22175.72|22137.72|22175.98|22137.98|22178.09|22140.09|22175.72|22137.72|10
1619858360000|2021-05-01 08:39:20|22175.84|22137.84|22164.68|22126.68|22175.94|22137.94|22164.68|22126.68|10
1619858370000|2021-05-01 08:39:30|22162.11|22124.11|22155.62|22117.62|22162.11|22124.11|22154.99|22116.99|10
1619858380000|2021-05-01 08:39:40|22155.84|22117.84|22158.22|22120.22|22158.91|22120.91|22155.84|22117.84|10
1619858390000|2021-05-01 08:39:50|22158.07|22120.07|22157.4|22119.4|22158.07|22120.07|22156.7|22118.7|10
1619858400000|2021-05-01 08:40:00|22157.22|22119.22|22156.12|22118.12|22157.47|22119.47|22154.8|22116.8|10
1619858410000|2021-05-01 08:40:10|22155.37|22117.37|22152.13|22114.13|22155.37|22117.37|22150.56|22112.56|10
1619858420000|2021-05-01 08:40:20|22151.81|22113.81|22153.66|22115.66|22155.18|22117.18|22151.81|22113.81|10
1619858430000|2021-05-01 08:40:30|22153.03|22115.03|22153.58|22115.58|22153.9|22115.9|22152.68|22114.68|10
1619858440000|2021-05-01 08:40:40|22152.75|22114.75|22153|22115|22153|22115|22151.63|22113.63|10
1619858450000|2021-05-01 08:40:50|22153.02|22115.02|22153.59|22115.59|22155.1|22117.1|22153.02|22115.02|10
1619858460000|2021-05-01 08:41:00|22152.53|22114.53|22152.55|22114.55|22153.09|22115.09|22151.21|22113.21|9
1619858470000|2021-05-01 08:41:10|22155.42|22117.42|22159|22121|22159|22121|22155.42|22117.42|9
1619858480000|2021-05-01 08:41:20|22158.71|22120.71|22159.97|22121.97|22160.06|22122.06|22158.13|22120.13|9
1619858490000|2021-05-01 08:41:30|22162.17|22124.17|22167.19|22129.19|22167.19|22129.19|22162.17|22124.17|10
1619858500000|2021-05-01 08:41:40|22167.81|22129.81|22167.83|22129.83|22168|22130|22164.95|22126.95|10
1619858510000|2021-05-01 08:41:50|22170.18|22132.18|22174.02|22136.02|22174.02|22136.02|22170.18|22132.18|10
1619858520000|2021-05-01 08:42:00|22173.6|22135.6|22174.1|22136.1|22176.93|22138.93|22173.6|22135.6|10
1619858530000|2021-05-01 08:42:10|22172.81|22134.81|22169.94|22131.94|22173.31|22135.31|22169.94|22131.94|10
1619858540000|2021-05-01 08:42:20|22169.76|22131.76|22170.07|22132.07|22171.25|22133.25|22169.56|22131.56|9
1619858550000|2021-05-01 08:42:30|22169.73|22131.73|22164.68|22126.68|22169.73|22131.73|22164.68|22126.68|10
1619858560000|2021-05-01 08:42:40|22163.95|22125.95|22160.91|22122.91|22163.95|22125.95|22159.9|22121.9|10
1619858570000|2021-05-01 08:42:50|22160.76|22122.76|22160.05|22122.05|22161.49|22123.49|22159.71|22121.71|10
1619858580000|2021-05-01 08:43:00|22158.55|22120.55|22157.23|22119.23|22158.55|22120.55|22155.5|22117.5|10
1619858590000|2021-05-01 08:43:10|22157.12|22119.12|22151.08|22113.08|22157.12|22119.12|22151.08|22113.08|10
1619858600000|2021-05-01 08:43:20|22151.8|22113.8|22152.77|22114.77|22152.96|22114.96|22150.34|22112.34|10
1619858610000|2021-05-01 08:43:30|22153.15|22115.15|22152.3|22114.3|22154.1|22116.1|22152.26|22114.26|10
1619858620000|2021-05-01 08:43:40|22152.11|22114.11|22153.82|22115.82|22154.38|22116.38|22152.11|22114.11|10
1619858630000|2021-05-01 08:43:50|22153.83|22115.83|22154.66|22116.66|22156.6|22118.6|22153.37|22115.37|10
1619858640000|2021-05-01 08:44:00|22155.51|22117.51|22157|22119|22157.16|22119.16|22155.51|22117.51|10
1619858650000|2021-05-01 08:44:10|22156.92|22118.92|22154.32|22116.32|22156.92|22118.92|22154.32|22116.32|9
1619858660000|2021-05-01 08:44:20|22154.38|22116.38|22152.46|22114.46|22154.38|22116.38|22151.95|22113.95|10
1619858670000|2021-05-01 08:44:30|22152.52|22114.52|22152.64|22114.64|22152.96|22114.96|22151.81|22113.81|10
1619858680000|2021-05-01 08:44:40|22149.81|22111.81|22145.18|22107.18|22149.81|22111.81|22145.18|22107.18|10
1619858690000|2021-05-01 08:44:50|22145.24|22107.24|22145.49|22107.49|22145.99|22107.99|22145.14|22107.14|10
1619858700000|2021-05-01 08:45:00|22144.61|22106.61|22146.92|22108.92|22146.92|22108.92|22143.98|22105.98|10
1619858710000|2021-05-01 08:45:10|22148.11|22110.11|22151.13|22113.13|22151.13|22113.13|22148.11|22110.11|9
1619858720000|2021-05-01 08:45:20|22150.71|22112.71|22152.08|22114.08|22152.08|22114.08|22150.46|22112.46|10
1619858730000|2021-05-01 08:45:30|22152.91|22114.91|22154.33|22116.33|22154.97|22116.97|22152.91|22114.91|10
1619858740000|2021-05-01 08:45:40|22154.42|22116.42|22157.66|22119.66|22157.93|22119.93|22154.42|22116.42|10
1619858750000|2021-05-01 08:45:50|22158.77|22120.77|22164.76|22126.76|22164.76|22126.76|22158.77|22120.77|10
1619858760000|2021-05-01 08:46:00|22165.71|22127.71|22167.83|22129.83|22168.48|22130.48|22165.71|22127.71|10
1619858770000|2021-05-01 08:46:10|22166.62|22128.62|22167.73|22129.73|22168.2|22130.2|22166.03|22128.03|10
1619858780000|2021-05-01 08:46:20|22167.63|22129.63|22166.55|22128.55|22167.63|22129.63|22165.84|22127.84|10
1619858790000|2021-05-01 08:46:30|22166.17|22128.17|22169.38|22131.38|22169.38|22131.38|22166.17|22128.17|10
1619858800000|2021-05-01 08:46:40|22169.97|22131.97|22171.09|22133.09|22171.09|22133.09|22169.61|22131.61|10
1619858810000|2021-05-01 08:46:50|22171.13|22133.13|22170.86|22132.86|22171.13|22133.13|22170.54|22132.54|10
1619858820000|2021-05-01 08:47:00|22170.81|22132.81|22171.66|22133.66|22171.66|22133.66|22170.39|22132.39|9
1619858830000|2021-05-01 08:47:10|22172.12|22134.12|22174.16|22136.16|22174.16|22136.16|22172.12|22134.12|10
1619858840000|2021-05-01 08:47:20|22173.93|22135.93|22176.56|22138.56|22176.72|22138.72|22173.93|22135.93|10
1619858850000|2021-05-01 08:47:30|22176.45|22138.45|22177.69|22139.69|22178.16|22140.16|22176.45|22138.45|10
1619858860000|2021-05-01 08:47:40|22177.8|22139.8|22178.43|22140.43|22178.82|22140.82|22177.8|22139.8|10
1619858870000|2021-05-01 08:47:50|22177.05|22139.05|22171.71|22133.71|22177.05|22139.05|22171.71|22133.71|10
1619858880000|2021-05-01 08:48:00|22169.52|22131.52|22162.42|22124.42|22169.52|22131.52|22162.42|22124.42|10
1619858890000|2021-05-01 08:48:10|22162.34|22124.34|22160.84|22122.84|22162.34|22124.34|22160.53|22122.53|9
1619858900000|2021-05-01 08:48:20|22160.77|22122.77|22157.73|22119.73|22160.93|22122.93|22157.73|22119.73|10
1619858910000|2021-05-01 08:48:30|22156.59|22118.59|22155.79|22117.79|22156.59|22118.59|22154.9|22116.9|10
1619858920000|2021-05-01 08:48:40|22155.33|22117.33|22151.03|22113.03|22155.33|22117.33|22151.03|22113.03|10
1619858930000|2021-05-01 08:48:50|22152.49|22114.49|22147.23|22109.23|22152.81|22114.81|22147.21|22109.21|10
1619858940000|2021-05-01 08:49:00|22146.72|22108.72|22143.42|22105.42|22146.72|22108.72|22143.06|22105.06|10
1619858950000|2021-05-01 08:49:10|22143.58|22105.58|22139.07|22101.07|22143.58|22105.58|22139.07|22101.07|10
1619858960000|2021-05-01 08:49:20|22138.56|22100.56|22138.85|22100.85|22139.1|22101.1|22137.24|22099.24|10
1619858970000|2021-05-01 08:49:30|22139.47|22101.47|22139.61|22101.61|22140.16|22102.16|22137.25|22099.25|10
1619858980000|2021-05-01 08:49:40|22139.65|22101.65|22133.5|22095.5|22139.65|22101.65|22132.81|22094.81|10
1619858990000|2021-05-01 08:49:50|22133.53|22095.53|22133.21|22095.21|22134.81|22096.81|22132.14|22094.14|10
1619859000000|2021-05-01 08:50:00|22134.08|22096.08|22127.46|22089.46|22134.08|22096.08|22127.46|22089.46|10
1619859010000|2021-05-01 08:50:10|22127.76|22089.76|22129.82|22091.82|22130.26|22092.26|22127.76|22089.76|10
1619859020000|2021-05-01 08:50:20|22130.63|22092.63|22132.04|22094.04|22132.55|22094.55|22130.63|22092.63|10
1619859030000|2021-05-01 08:50:30|22132.62|22094.62|22140.34|22102.34|22140.34|22102.34|22132.62|22094.62|10
1619859040000|2021-05-01 08:50:40|22142.28|22104.28|22142.94|22104.94|22144.33|22106.33|22142.12|22104.12|10
1619859050000|2021-05-01 08:50:50|22142.37|22104.37|22144.76|22106.76|22144.76|22106.76|22141.97|22103.97|10
1619859060000|2021-05-01 08:51:00|22145.12|22107.12|22143.45|22105.45|22145.12|22107.12|22142.68|22104.68|10
1619859070000|2021-05-01 08:51:10|22143.01|22105.01|22147.47|22109.47|22147.47|22109.47|22142.54|22104.54|10
1619859080000|2021-05-01 08:51:20|22147.82|22109.82|22157.1|22119.1|22157.1|22119.1|22147.82|22109.82|10
1619859090000|2021-05-01 08:51:30|22157.44|22119.44|22163.35|22125.35|22163.35|22125.35|22157.44|22119.44|10
1619859100000|2021-05-01 08:51:40|22164.14|22126.14|22170.26|22132.26|22170.26|22132.26|22164.14|22126.14|10
1619859110000|2021-05-01 08:51:50|22171.01|22133.01|22169.72|22131.72|22171.01|22133.01|22168.93|22130.93|10
1619859120000|2021-05-01 08:52:00|22169.54|22131.54|22169.75|22131.75|22170.54|22132.54|22169.53|22131.53|10
1619859130000|2021-05-01 08:52:10|22169|22131|22169.33|22131.33|22169.69|22131.69|22169|22131|9
1619859140000|2021-05-01 08:52:20|22169.3|22131.3|22169.12|22131.12|22169.75|22131.75|22168.88|22130.88|10
1619859150000|2021-05-01 08:52:30|22168.69|22130.69|22166.29|22128.29|22168.69|22130.69|22166.19|22128.19|10
1619859160000|2021-05-01 08:52:40|22165.65|22127.65|22162.85|22124.85|22166.13|22128.13|22162.4|22124.4|10
1619859170000|2021-05-01 08:52:50|22162.16|22124.16|22153.61|22115.61|22162.16|22124.16|22153.61|22115.61|9
1619859180000|2021-05-01 08:53:00|22154.5|22116.5|22154.16|22116.16|22155.51|22117.51|22153.34|22115.34|10
1619859190000|2021-05-01 08:53:10|22154.99|22116.99|22151.37|22113.37|22154.99|22116.99|22151.37|22113.37|10
1619859200000|2021-05-01 08:53:20|22151.52|22113.52|22151.44|22113.44|22151.9|22113.9|22151.37|22113.37|10
1619859210000|2021-05-01 08:53:30|22152.25|22114.25|22145.32|22107.32|22152.32|22114.32|22145.32|22107.32|10
1619859220000|2021-05-01 08:53:40|22145.67|22107.67|22143.87|22105.87|22145.67|22107.67|22143.87|22105.87|10
1619859230000|2021-05-01 08:53:50|22144.02|22106.02|22133.52|22095.52|22144.02|22106.02|22133.52|22095.52|10
1619859240000|2021-05-01 08:54:00|22133.57|22095.57|22128.55|22090.55|22133.57|22095.57|22127.84|22089.84|10
1619859250000|2021-05-01 08:54:10|22129.34|22091.34|22117.85|22079.85|22129.34|22091.34|22117.85|22079.85|10
1619859260000|2021-05-01 08:54:20|22116.76|22078.76|22115.07|22077.07|22116.76|22078.76|22115.07|22077.07|10
1619859270000|2021-05-01 08:54:30|22113.83|22075.83|22110.01|22072.01|22114.03|22076.03|22110.01|22072.01|10
1619859280000|2021-05-01 08:54:40|22110.19|22072.19|22109.91|22071.91|22110.19|22072.19|22108.63|22070.63|10
1619859290000|2021-05-01 08:54:50|22110.37|22072.37|22108.95|22070.95|22110.37|22072.37|22108.46|22070.46|9
1619859300000|2021-05-01 08:55:00|22109.88|22071.88|22108.31|22070.31|22110.53|22072.53|22107.89|22069.89|10
1619859310000|2021-05-01 08:55:10|22108.78|22070.78|22110.73|22072.73|22110.73|22072.73|22108.58|22070.58|10
1619859320000|2021-05-01 08:55:20|22110.58|22072.58|22111.69|22073.69|22111.69|22073.69|22109|22071|9
1619859330000|2021-05-01 08:55:30|22111.96|22073.96|22112.32|22074.32|22113.68|22075.68|22111.72|22073.72|10
1619859340000|2021-05-01 08:55:40|22112.09|22074.09|22113.56|22075.56|22113.74|22075.74|22111.28|22073.28|9
1619859350000|2021-05-01 08:55:50|22112.73|22074.73|22114.23|22076.23|22114.23|22076.23|22112.73|22074.73|9
1619859360000|2021-05-01 08:56:00|22114.09|22076.09|22113.35|22075.35|22114.09|22076.09|22111.36|22073.36|9
1619859370000|2021-05-01 08:56:10|22112.7|22074.7|22109.65|22071.65|22112.7|22074.7|22109.65|22071.65|9
1619859380000|2021-05-01 08:56:20|22109.72|22071.72|22108.6|22070.6|22109.79|22071.79|22106.97|22068.97|10
1619859390000|2021-05-01 08:56:30|22108.14|22070.14|22108.01|22070.01|22108.14|22070.14|22107.01|22069.01|10
1619859400000|2021-05-01 08:56:40|22108.28|22070.28|22112.07|22074.07|22112.07|22074.07|22108.28|22070.28|10
1619859410000|2021-05-01 08:56:50|22112.67|22074.67|22111.38|22073.38|22112.7|22074.7|22111.01|22073.01|10
1619859420000|2021-05-01 08:57:00|22109.64|22071.64|22112.85|22074.85|22112.86|22074.86|22109.64|22071.64|10
1619859430000|2021-05-01 08:57:10|22113.3|22075.3|22113.25|22075.25|22113.44|22075.44|22112.41|22074.41|10
1619859440000|2021-05-01 08:57:20|22113.28|22075.28|22111.94|22073.94|22113.58|22075.58|22111.73|22073.73|10
1619859450000|2021-05-01 08:57:30|22112.39|22074.39|22109.17|22071.17|22112.39|22074.39|22109.17|22071.17|10
1619859460000|2021-05-01 08:57:40|22108.89|22070.89|22107.2|22069.2|22108.89|22070.89|22107.1|22069.1|10
1619859470000|2021-05-01 08:57:50|22107.05|22069.05|22103.22|22065.22|22107.19|22069.19|22103.22|22065.22|10
1619859480000|2021-05-01 08:58:00|22102.02|22064.02|22096.93|22058.93|22102.66|22064.66|22096.93|22058.93|10
1619859490000|2021-05-01 08:58:10|22095.77|22057.77|22090.97|22052.97|22095.77|22057.77|22090.35|22052.35|10
1619859500000|2021-05-01 08:58:20|22092.4|22054.4|22090.19|22052.19|22093.28|22055.28|22090.19|22052.19|10
1619859510000|2021-05-01 08:58:30|22090.73|22052.73|22092.64|22054.64|22093.88|22055.88|22090.59|22052.59|10
1619859520000|2021-05-01 08:58:40|22093.21|22055.21|22094.04|22056.04|22095.19|22057.19|22093.21|22055.21|10
1619859530000|2021-05-01 08:58:50|22093.62|22055.62|22092.52|22054.52|22094.54|22056.54|22092.52|22054.52|10
1619859540000|2021-05-01 08:59:00|22091.62|22053.62|22086.91|22048.91|22092.32|22054.32|22086.91|22048.91|9
1619859550000|2021-05-01 08:59:10|22087.11|22049.11|22084.4|22046.4|22087.11|22049.11|22084.24|22046.24|10
1619859560000|2021-05-01 08:59:20|22084.3|22046.3|22079.67|22041.67|22084.3|22046.3|22079.67|22041.67|10
1619859570000|2021-05-01 08:59:30|22079.33|22041.33|22074.97|22036.97|22079.33|22041.33|22074.97|22036.97|10
1619859580000|2021-05-01 08:59:40|22074.3|22036.3|22069.6|22031.6|22074.43|22036.43|22069.6|22031.6|10
1619859590000|2021-05-01 08:59:50|22066.18|22028.18|22061.91|22023.91|22066.18|22028.18|22061.86|22023.86|10
1619859600000|2021-05-01 09:00:00|22060.48|22022.48|22050.9|22012.9|22060.48|22022.48|22050.9|22012.9|10
1619859610000|2021-05-01 09:00:10|22049.81|22011.81|22049.41|22011.41|22049.81|22011.81|22047.97|22009.97|10
1619859620000|2021-05-01 09:00:20|22049.84|22011.84|22032.2|21994.2|22049.84|22011.84|22032.2|21994.2|10
1619859630000|2021-05-01 09:00:30|22030.48|21992.48|22020.67|21982.67|22030.48|21992.48|22019.71|21981.71|10
1619859640000|2021-05-01 09:00:40|22019.97|21981.97|22015.12|21977.12|22022.09|21984.09|22015.12|21977.12|10
1619859650000|2021-05-01 09:00:50|22015.48|21977.48|22009.34|21971.34|22015.48|21977.48|22009.2|21971.2|10
1619859660000|2021-05-01 09:01:00|22007.14|21969.14|22012.66|21974.66|22012.66|21974.66|22006.55|21968.55|10
1619859670000|2021-05-01 09:01:10|22010.41|21972.41|22011.99|21973.99|22011.99|21973.99|21998.71|21960.71|10
1619859680000|2021-05-01 09:01:20|22013.63|21975.63|22020.45|21982.45|22020.45|21982.45|22013.63|21975.63|10
1619859690000|2021-05-01 09:01:30|22020.33|21982.33|22017.37|21979.37|22020.44|21982.44|22016.79|21978.79|10
1619859700000|2021-05-01 09:01:40|22017.02|21979.02|22018.42|21980.42|22018.42|21980.42|22016.09|21978.09|10
1619859710000|2021-05-01 09:01:50|22018.72|21980.72|22024.4|21986.4|22024.4|21986.4|22018.7|21980.7|10
1619859720000|2021-05-01 09:02:00|22025.19|21987.19|22035.1|21997.1|22035.1|21997.1|22024.86|21986.86|10
1619859730000|2021-05-01 09:02:10|22035.68|21997.68|22038.09|22000.09|22038.22|22000.22|22035.68|21997.68|10
1619859740000|2021-05-01 09:02:20|22036.71|21998.71|22039.59|22001.59|22039.59|22001.59|22036.71|21998.71|10
1619859750000|2021-05-01 09:02:30|22037.99|21999.99|22033.51|21995.51|22038.75|22000.75|22033.51|21995.51|9
1619859760000|2021-05-01 09:02:40|22034.89|21996.89|22029.02|21991.02|22034.89|21996.89|22027.55|21989.55|10
1619859770000|2021-05-01 09:02:50|22028.14|21990.14|22025.6|21987.6|22028.21|21990.21|22024.98|21986.98|10
1619859780000|2021-05-01 09:03:00|22025.86|21987.86|22026.08|21988.08|22026.28|21988.28|22023.81|21985.81|10
1619859790000|2021-05-01 09:03:10|22026.96|21988.96|22027.82|21989.82|22029.39|21991.39|22026.96|21988.96|10
1619859800000|2021-05-01 09:03:20|22027.92|21989.92|22027.3|21989.3|22029.48|21991.48|22027.26|21989.26|10
1619859810000|2021-05-01 09:03:30|22026.8|21988.8|22020.39|21982.39|22026.8|21988.8|22020.39|21982.39|10
1619859820000|2021-05-01 09:03:40|22017.95|21979.95|22011.13|21973.13|22019.6|21981.6|22011.13|21973.13|10
1619859830000|2021-05-01 09:03:50|22009.97|21971.97|21988.53|21950.53|22009.97|21971.97|21988.12|21950.12|10
1619859840000|2021-05-01 09:04:00|21989.73|21951.73|21977.03|21939.03|21989.73|21951.73|21977.03|21939.03|10
1619859850000|2021-05-01 09:04:10|21976.81|21938.81|21941.81|21903.81|21976.81|21938.81|21941.81|21903.81|10
1619859860000|2021-05-01 09:04:20|21940.04|21902.04|21924.36|21886.36|21940.04|21902.04|21924.36|21886.36|10
1619859870000|2021-05-01 09:04:30|21922.21|21884.21|21898.67|21860.67|21922.21|21884.21|21898.67|21860.67|10
1619859880000|2021-05-01 09:04:40|21888.6|21850.6|21868.07|21830.07|21888.6|21850.6|21868.07|21830.07|10
1619859890000|2021-05-01 09:04:50|21866.5|21828.5|21877.55|21839.55|21877.55|21839.55|21866.5|21828.5|10
1619859900000|2021-05-01 09:05:00|21879.46|21841.46|21883.57|21845.57|21883.59|21845.59|21877.24|21839.24|10
1619859910000|2021-05-01 09:05:10|21887.65|21849.65|21900.06|21862.06|21900.06|21862.06|21887.65|21849.65|10
1619859920000|2021-05-01 09:05:20|21899.41|21861.41|21906.82|21868.82|21906.82|21868.82|21899.41|21861.41|10
1619859930000|2021-05-01 09:05:30|21906.69|21868.69|21910.03|21872.03|21910.43|21872.43|21906.69|21868.69|10
1619859940000|2021-05-01 09:05:40|21912.02|21874.02|21914.47|21876.47|21914.65|21876.65|21910.5|21872.5|10
1619859950000|2021-05-01 09:05:50|21918.01|21880.01|21922.67|21884.67|21922.67|21884.67|21917.34|21879.34|10
1619859960000|2021-05-01 09:06:00|21922.41|21884.41|21929.93|21891.93|21931.96|21893.96|21922.41|21884.41|10
1619859970000|2021-05-01 09:06:10|21930.68|21892.68|21921.89|21883.89|21930.68|21892.68|21921.89|21883.89|10
1619859980000|2021-05-01 09:06:20|21916.18|21878.18|21901.35|21863.35|21916.18|21878.18|21901.3|21863.3|10
1619859990000|2021-05-01 09:06:30|21898.77|21860.77|21889.68|21851.68|21898.77|21860.77|21889.26|21851.26|10
1619860000000|2021-05-01 09:06:40|21888.49|21850.49|21884.37|21846.37|21888.49|21850.49|21882.58|21844.58|10
1619860010000|2021-05-01 09:06:50|21877.89|21839.89|21870.01|21832.01|21881.12|21843.12|21870.01|21832.01|10
1619860020000|2021-05-01 09:07:00|21870.26|21832.26|21866.8|21828.8|21875.17|21837.17|21866.8|21828.8|10
1619860030000|2021-05-01 09:07:10|21865.08|21827.08|21835.57|21797.57|21865.08|21827.08|21835|21797|10
1619860040000|2021-05-01 09:07:20|21835.24|21797.24|21830.27|21792.27|21835.59|21797.59|21829.15|21791.15|10
1619860050000|2021-05-01 09:07:30|21829.16|21791.16|21822.58|21784.58|21829.16|21791.16|21820.82|21782.82|10
1619860060000|2021-05-01 09:07:40|21823.79|21785.79|21833.16|21795.16|21833.16|21795.16|21823.79|21785.79|10
1619860070000|2021-05-01 09:07:50|21834.21|21796.21|21855.8|21817.8|21855.8|21817.8|21834.21|21796.21|10
1619860080000|2021-05-01 09:08:00|21855.16|21817.16|21869.22|21831.22|21869.22|21831.22|21855.16|21817.16|10
1619860090000|2021-05-01 09:08:10|21869.96|21831.96|21882.31|21844.31|21882.31|21844.31|21869.96|21831.96|10
1619860100000|2021-05-01 09:08:20|21885.28|21847.28|21896.6|21858.6|21896.6|21858.6|21885.28|21847.28|10
1619860110000|2021-05-01 09:08:30|21897.4|21859.4|21898.79|21860.79|21899.21|21861.21|21893.45|21855.45|10
1619860120000|2021-05-01 09:08:40|21900.99|21862.99|21914.72|21876.72|21914.72|21876.72|21900.99|21862.99|10
1619860130000|2021-05-01 09:08:50|21914.47|21876.47|21917.38|21879.38|21919.21|21881.21|21913.08|21875.08|10
1619860140000|2021-05-01 09:09:00|21918.93|21880.93|21931.84|21893.84|21931.84|21893.84|21918.93|21880.93|10
1619860150000|2021-05-01 09:09:10|21931.78|21893.78|21933.2|21895.2|21933.2|21895.2|21930.92|21892.92|10
1619860160000|2021-05-01 09:09:20|21935.39|21897.39|21927.84|21889.84|21935.39|21897.39|21927.84|21889.84|10
1619860170000|2021-05-01 09:09:30|21928.64|21890.64|21925.16|21887.16|21928.64|21890.64|21925.15|21887.15|10
1619860180000|2021-05-01 09:09:40|21925.45|21887.45|21929.29|21891.29|21930.26|21892.26|21924.89|21886.89|10
1619860190000|2021-05-01 09:09:50|21929.97|21891.97|21928.04|21890.04|21929.97|21891.97|21926.56|21888.56|10
1619860200000|2021-05-01 09:10:00|21928.06|21890.06|21930.24|21892.24|21930.24|21892.24|21927.15|21889.15|10
1619860210000|2021-05-01 09:10:10|21930.57|21892.57|21926.98|21888.98|21933.36|21895.36|21926.98|21888.98|10
1619860220000|2021-05-01 09:10:20|21926.8|21888.8|21925.84|21887.84|21926.8|21888.8|21918.88|21880.88|10
1619860230000|2021-05-01 09:10:30|21926.44|21888.44|21951.66|21913.66|21951.66|21913.66|21925.88|21887.88|10
1619860240000|2021-05-01 09:10:40|21954.02|21916.02|21963.81|21925.81|21963.81|21925.81|21954.02|21916.02|10
1619860250000|2021-05-01 09:10:50|21964.24|21926.24|21967.59|21929.59|21969.11|21931.11|21964.24|21926.24|10
1619860260000|2021-05-01 09:11:00|21966.33|21928.33|21959.13|21921.13|21966.33|21928.33|21959.13|21921.13|10
1619860270000|2021-05-01 09:11:10|21959.17|21921.17|21952.02|21914.02|21961.45|21923.45|21952.02|21914.02|10
1619860280000|2021-05-01 09:11:20|21949.81|21911.81|21937.32|21899.32|21949.81|21911.81|21934.74|21896.74|10
1619860290000|2021-05-01 09:11:30|21937.34|21899.34|21932.63|21894.63|21937.34|21899.34|21932.63|21894.63|10
1619860300000|2021-05-01 09:11:40|21933.08|21895.08|21933.84|21895.84|21933.84|21895.84|21931.2|21893.2|10
1619860310000|2021-05-01 09:11:50|21933.02|21895.02|21933.58|21895.58|21934.23|21896.23|21932.08|21894.08|10
1619860320000|2021-05-01 09:12:00|21934.1|21896.1|21933.49|21895.49|21934.68|21896.68|21931.03|21893.03|10
1619860330000|2021-05-01 09:12:10|21933.95|21895.95|21935.66|21897.66|21936.29|21898.29|21933.95|21895.95|10
1619860340000|2021-05-01 09:12:20|21936.09|21898.09|21934.35|21896.35|21938.13|21900.13|21934.35|21896.35|10
1619860350000|2021-05-01 09:12:30|21935.18|21897.18|21938.3|21900.3|21938.72|21900.72|21934.83|21896.83|9
1619860360000|2021-05-01 09:12:40|21938.13|21900.13|21943.46|21905.46|21943.86|21905.86|21937.86|21899.86|10
1619860370000|2021-05-01 09:12:50|21942.26|21904.26|21941.27|21903.27|21942.26|21904.26|21939.75|21901.75|9
1619860380000|2021-05-01 09:13:00|21940.23|21902.23|21936.61|21898.61|21940.54|21902.54|21936.06|21898.06|10
1619860390000|2021-05-01 09:13:10|21937.5|21899.5|21940.52|21902.52|21940.52|21902.52|21937.5|21899.5|10
1619860400000|2021-05-01 09:13:20|21940.14|21902.14|21938.98|21900.98|21940.43|21902.43|21938.94|21900.94|10
1619860410000|2021-05-01 09:13:30|21938.68|21900.68|21935.71|21897.71|21938.68|21900.68|21935.71|21897.71|10
1619860420000|2021-05-01 09:13:40|21935.09|21897.09|21934.81|21896.81|21935.09|21897.09|21933.67|21895.67|10
1619860430000|2021-05-01 09:13:50|21934.93|21896.93|21931.05|21893.05|21934.93|21896.93|21931.05|21893.05|10
1619860440000|2021-05-01 09:14:00|21930.03|21892.03|21927.37|21889.37|21931.18|21893.18|21926.96|21888.96|10
1619860450000|2021-05-01 09:14:10|21927.78|21889.78|21923.86|21885.86|21927.78|21889.78|21923.58|21885.58|9
1619860460000|2021-05-01 09:14:20|21923.92|21885.92|21924.73|21886.73|21926.69|21888.69|21923.92|21885.92|10
1619860470000|2021-05-01 09:14:30|21925.07|21887.07|21921.69|21883.69|21925.07|21887.07|21920.8|21882.8|10
1619860480000|2021-05-01 09:14:40|21920.9|21882.9|21917.24|21879.24|21921.76|21883.76|21917.24|21879.24|10
1619860490000|2021-05-01 09:14:50|21916.99|21878.99|21918.81|21880.81|21919.28|21881.28|21916.2|21878.2|10
1619860500000|2021-05-01 09:15:00|21918.88|21880.88|21914.71|21876.71|21919.23|21881.23|21914.71|21876.71|8
1619860510000|2021-05-01 09:15:10|21914.4|21876.4|21918.58|21880.58|21918.91|21880.91|21914.4|21876.4|10
1619860520000|2021-05-01 09:15:20|21917.88|21879.88|21913.72|21875.72|21917.88|21879.88|21913.72|21875.72|10
1619860530000|2021-05-01 09:15:30|21912.71|21874.71|21902.1|21864.1|21912.71|21874.71|21902.1|21864.1|10
1619860540000|2021-05-01 09:15:40|21900.07|21862.07|21895.69|21857.69|21901.11|21863.11|21895.69|21857.69|10
1619860550000|2021-05-01 09:15:50|21896.06|21858.06|21892.28|21854.28|21896.06|21858.06|21892.28|21854.28|10
1619860560000|2021-05-01 09:16:00|21882.68|21844.68|21884.77|21846.77|21884.86|21846.86|21882.35|21844.35|10
1619860570000|2021-05-01 09:16:10|21884.56|21846.56|21891.59|21853.59|21891.97|21853.97|21884.29|21846.29|10
1619860580000|2021-05-01 09:16:20|21892.07|21854.07|21888.33|21850.33|21892.07|21854.07|21886.99|21848.99|10
1619860590000|2021-05-01 09:16:30|21888.52|21850.52|21885.55|21847.55|21889.36|21851.36|21885.55|21847.55|10
1619860600000|2021-05-01 09:16:40|21884.69|21846.69|21884.58|21846.58|21885.82|21847.82|21884.24|21846.24|10
1619860610000|2021-05-01 09:16:50|21885.72|21847.72|21889.82|21851.82|21889.82|21851.82|21885.61|21847.61|10
1619860620000|2021-05-01 09:17:00|21890.29|21852.29|21887.83|21849.83|21890.49|21852.49|21886.83|21848.83|10
1619860630000|2021-05-01 09:17:10|21889.13|21851.13|21886.9|21848.9|21889.13|21851.13|21886.9|21848.9|10
1619860640000|2021-05-01 09:17:20|21888.02|21850.02|21883.51|21845.51|21888.02|21850.02|21883.51|21845.51|9
1619860650000|2021-05-01 09:17:30|21882.09|21844.09|21877.14|21839.14|21882.09|21844.09|21877.14|21839.14|10
1619860660000|2021-05-01 09:17:40|21875.9|21837.9|21874.77|21836.77|21875.9|21837.9|21874.39|21836.39|10
1619860670000|2021-05-01 09:17:50|21875.26|21837.26|21873.34|21835.34|21875.26|21837.26|21869.96|21831.96|10
1619860680000|2021-05-01 09:18:00|21873.59|21835.59|21871.83|21833.83|21875.46|21837.46|21871.83|21833.83|10
1619860690000|2021-05-01 09:18:10|21872.7|21834.7|21874.37|21836.37|21874.68|21836.68|21872.28|21834.28|10
1619860700000|2021-05-01 09:18:20|21874.35|21836.35|21876.61|21838.61|21877.03|21839.03|21874.35|21836.35|10
1619860710000|2021-05-01 09:18:30|21878.41|21840.41|21891.88|21853.88|21891.88|21853.88|21878.41|21840.41|10
1619860720000|2021-05-01 09:18:40|21895.7|21857.7|21892.18|21854.18|21896.39|21858.39|21892.18|21854.18|10
1619860730000|2021-05-01 09:18:50|21890.71|21852.71|21884.45|21846.45|21890.71|21852.71|21884.45|21846.45|10
1619860740000|2021-05-01 09:19:00|21884.56|21846.56|21890.47|21852.47|21890.47|21852.47|21884.56|21846.56|10
1619860750000|2021-05-01 09:19:10|21890.32|21852.32|21885.89|21847.89|21890.84|21852.84|21885.89|21847.89|10
1619860760000|2021-05-01 09:19:20|21886.97|21848.97|21886.46|21848.46|21887.54|21849.54|21886.39|21848.39|10
1619860770000|2021-05-01 09:19:30|21886.75|21848.75|21888.22|21850.22|21888.22|21850.22|21886.75|21848.75|10
1619860780000|2021-05-01 09:19:40|21887.2|21849.2|21883.91|21845.91|21888.86|21850.86|21883.91|21845.91|10
1619860790000|2021-05-01 09:19:50|21884.18|21846.18|21893.9|21855.9|21893.9|21855.9|21884.18|21846.18|10
1619860800000|2021-05-01 09:20:00|21892.76|21854.76|21900.5|21862.5|21900.5|21862.5|21892.76|21854.76|10
1619860810000|2021-05-01 09:20:10|21902.84|21864.84|21920.59|21882.59|21920.59|21882.59|21902.84|21864.84|10
1619860820000|2021-05-01 09:20:20|21923.11|21885.11|21929.36|21891.36|21929.36|21891.36|21923.11|21885.11|9
1619860830000|2021-05-01 09:20:30|21930.01|21892.01|21935.66|21897.66|21936.08|21898.08|21929.71|21891.71|10
1619860840000|2021-05-01 09:20:40|21934.52|21896.52|21943.53|21905.53|21943.53|21905.53|21934.52|21896.52|10
1619860850000|2021-05-01 09:20:50|21944.71|21906.71|21952.92|21914.92|21952.95|21914.95|21944.71|21906.71|10
1619860860000|2021-05-01 09:21:00|21953.49|21915.49|21956.72|21918.72|21956.72|21918.72|21953.49|21915.49|10
1619860870000|2021-05-01 09:21:10|21957.75|21919.75|21965.27|21927.27|21965.27|21927.27|21957.75|21919.75|10
1619860880000|2021-05-01 09:21:20|21964.79|21926.79|21964.68|21926.68|21965.49|21927.49|21963.26|21925.26|10
1619860890000|2021-05-01 09:21:30|21964.77|21926.77|21966.02|21928.02|21966.04|21928.04|21964.06|21926.06|10
1619860900000|2021-05-01 09:21:40|21966.13|21928.13|21966.29|21928.29|21967.71|21929.71|21965.07|21927.07|10
1619860910000|2021-05-01 09:21:50|21966.62|21928.62|21974.5|21936.5|21974.5|21936.5|21966.62|21928.62|10
1619860920000|2021-05-01 09:22:00|21975.11|21937.11|21985.07|21947.07|21985.12|21947.12|21975.11|21937.11|10
1619860930000|2021-05-01 09:22:10|21984.72|21946.72|21982.42|21944.42|21985.64|21947.64|21981.23|21943.23|10
1619860940000|2021-05-01 09:22:20|21981.5|21943.5|21984.43|21946.43|21984.61|21946.61|21981.5|21943.5|10
1619860950000|2021-05-01 09:22:30|21984.55|21946.55|21986.26|21948.26|21987.25|21949.25|21984.21|21946.21|10
1619860960000|2021-05-01 09:22:40|21986.32|21948.32|21986.97|21948.97|21987.52|21949.52|21986.29|21948.29|10
1619860970000|2021-05-01 09:22:50|21986.11|21948.11|21985.13|21947.13|21986.11|21948.11|21985.13|21947.13|10
1619860980000|2021-05-01 09:23:00|21985.27|21947.27|21979.95|21941.95|21985.27|21947.27|21979.95|21941.95|10
1619860990000|2021-05-01 09:23:10|21980.16|21942.16|21977.62|21939.62|21981.05|21943.05|21977.62|21939.62|10
1619861000000|2021-05-01 09:23:20|21977.25|21939.25|21974.47|21936.47|21977.25|21939.25|21974.47|21936.47|10
1619861010000|2021-05-01 09:23:30|21974.37|21936.37|21974.37|21936.37|21975.48|21937.48|21969.76|21931.76|10
1619861020000|2021-05-01 09:23:40|21975.27|21937.27|21978.03|21940.03|21978.03|21940.03|21975.27|21937.27|10
1619861030000|2021-05-01 09:23:50|21977.83|21939.83|21976.68|21938.68|21978.18|21940.18|21976.61|21938.61|10
1619861040000|2021-05-01 09:24:00|21976.7|21938.7|21975.61|21937.61|21978.08|21940.08|21975.61|21937.61|9
1619861050000|2021-05-01 09:24:10|21974.83|21936.83|21974.18|21936.18|21974.83|21936.83|21973.48|21935.48|10
1619861060000|2021-05-01 09:24:20|21974.23|21936.23|21971.27|21933.27|21974.23|21936.23|21971.27|21933.27|9
1619861070000|2021-05-01 09:24:30|21971.2|21933.2|21978.59|21940.59|21979.09|21941.09|21970.87|21932.87|10
1619861080000|2021-05-01 09:24:40|21979.6|21941.6|21988.93|21950.93|21988.93|21950.93|21979.6|21941.6|10
1619861090000|2021-05-01 09:24:50|21989.15|21951.15|21991.34|21953.34|21991.63|21953.63|21989.15|21951.15|10
1619861100000|2021-05-01 09:25:00|21989.8|21951.8|21993.92|21955.92|21993.99|21955.99|21989.8|21951.8|10
1619861110000|2021-05-01 09:25:10|21995.17|21957.17|21998.35|21960.35|21998.35|21960.35|21995.17|21957.17|9
1619861120000|2021-05-01 09:25:20|21999.48|21961.48|22000.26|21962.26|22000.91|21962.91|21999.48|21961.48|10
1619861130000|2021-05-01 09:25:30|22002.54|21964.54|22007.71|21969.71|22007.71|21969.71|22002.54|21964.54|10
1619861140000|2021-05-01 09:25:40|22008.45|21970.45|22018.9|21980.9|22018.9|21980.9|22008.25|21970.25|10
1619861150000|2021-05-01 09:25:50|22018.57|21980.57|22022.54|21984.54|22022.54|21984.54|22017.05|21979.05|10
1619861160000|2021-05-01 09:26:00|22022.57|21984.57|22024.98|21986.98|22025.52|21987.52|22022.29|21984.29|10
1619861170000|2021-05-01 09:26:10|22026.09|21988.09|22028.81|21990.81|22029.88|21991.88|22026.09|21988.09|10
1619861180000|2021-05-01 09:26:20|22029.21|21991.21|22026.96|21988.96|22030.2|21992.2|22026.96|21988.96|10
1619861190000|2021-05-01 09:26:30|22025.85|21987.85|22025.3|21987.3|22025.85|21987.85|22022.98|21984.98|10
1619861200000|2021-05-01 09:26:40|22026.34|21988.34|22023.89|21985.89|22026.34|21988.34|22023.18|21985.18|10
1619861210000|2021-05-01 09:26:50|22023.7|21985.7|22020.08|21982.08|22023.7|21985.7|22020.08|21982.08|10
1619861220000|2021-05-01 09:27:00|22020.86|21982.86|22019.63|21981.63|22020.86|21982.86|22018.29|21980.29|10
1619861230000|2021-05-01 09:27:10|22018.91|21980.91|22017.09|21979.09|22019.02|21981.02|22017.09|21979.09|10
1619861240000|2021-05-01 09:27:20|22017.16|21979.16|22017.55|21979.55|22017.55|21979.55|22015.88|21977.88|10
1619861250000|2021-05-01 09:27:30|22019.64|21981.64|22022.18|21984.18|22022.26|21984.26|22019.64|21981.64|10
1619861260000|2021-05-01 09:27:40|22020.2|21982.2|22020.62|21982.62|22022.07|21984.07|22020.2|21982.2|10
1619861270000|2021-05-01 09:27:50|22021.07|21983.07|22020.95|21982.95|22021.12|21983.12|22020.46|21982.46|10
1619861280000|2021-05-01 09:28:00|22020.31|21982.31|22024.29|21986.29|22024.29|21986.29|22020.31|21982.31|10
1619861290000|2021-05-01 09:28:10|22024.09|21986.09|22024.46|21986.46|22025.14|21987.14|22024.09|21986.09|10
1619861300000|2021-05-01 09:28:20|22024.48|21986.48|22023.2|21985.2|22024.77|21986.77|22023.2|21985.2|10
1619861310000|2021-05-01 09:28:30|22023.79|21985.79|22021.13|21983.13|22024.26|21986.26|22020.8|21982.8|10
1619861320000|2021-05-01 09:28:40|22020.87|21982.87|22021.62|21983.62|22021.62|21983.62|22020.29|21982.29|10
1619861330000|2021-05-01 09:28:50|22022.22|21984.22|22026.61|21988.61|22026.61|21988.61|22022.22|21984.22|10
1619861340000|2021-05-01 09:29:00|22027.11|21989.11|22030.21|21992.21|22030.21|21992.21|22027.11|21989.11|10
1619861350000|2021-05-01 09:29:10|22030.49|21992.49|22031.38|21993.38|22031.38|21993.38|22029.97|21991.97|10
1619861360000|2021-05-01 09:29:20|22031.56|21993.56|22026.61|21988.61|22031.56|21993.56|22026.61|21988.61|9
1619861370000|2021-05-01 09:29:30|22025.18|21987.18|22023.04|21985.04|22025.18|21987.18|22023.04|21985.04|10
1619861380000|2021-05-01 09:29:40|22023.92|21985.92|22022.42|21984.42|22023.92|21985.92|22022.42|21984.42|10
1619861390000|2021-05-01 09:29:50|22022.68|21984.68|22021.52|21983.52|22022.86|21984.86|22021.52|21983.52|10
1619861400000|2021-05-01 09:30:00|22021.63|21983.63|22022.98|21984.98|22022.98|21984.98|22020.86|21982.86|10
1619861410000|2021-05-01 09:30:10|22023.26|21985.26|22025.71|21987.71|22025.71|21987.71|22022.91|21984.91|10
1619861420000|2021-05-01 09:30:20|22025.09|21987.09|22029.96|21991.96|22029.96|21991.96|22025.09|21987.09|10
1619861430000|2021-05-01 09:30:30|22030.38|21992.38|22036.12|21998.12|22036.12|21998.12|22030.38|21992.38|9
1619861440000|2021-05-01 09:30:40|22036.65|21998.65|22039.55|22001.55|22039.55|22001.55|22036.29|21998.29|10
1619861450000|2021-05-01 09:30:50|22039.54|22001.54|22041.33|22003.33|22041.33|22003.33|22039.54|22001.54|10
1619861460000|2021-05-01 09:31:00|22041.55|22003.55|22040.85|22002.85|22042.71|22004.71|22040.2|22002.2|10
1619861470000|2021-05-01 09:31:10|22040.33|22002.33|22042.88|22004.88|22042.88|22004.88|22040.33|22002.33|10
1619861480000|2021-05-01 09:31:20|22042.99|22004.99|22045.31|22007.31|22046.38|22008.38|22042.99|22004.99|10
1619861490000|2021-05-01 09:31:30|22046.24|22008.24|22043.94|22005.94|22046.64|22008.64|22043.91|22005.91|10
1619861500000|2021-05-01 09:31:40|22043.68|22005.68|22048.15|22010.15|22048.15|22010.15|22042.68|22004.68|10
1619861510000|2021-05-01 09:31:50|22048.66|22010.66|22050.76|22012.76|22050.76|22012.76|22048.66|22010.66|10
1619861520000|2021-05-01 09:32:00|22050.97|22012.97|22060.32|22022.32|22060.32|22022.32|22050.97|22012.97|10
1619861530000|2021-05-01 09:32:10|22060.35|22022.35|22061.58|22023.58|22061.67|22023.67|22060.09|22022.09|10
1619861540000|2021-05-01 09:32:20|22061.78|22023.78|22060.91|22022.91|22061.78|22023.78|22059.99|22021.99|10
1619861550000|2021-05-01 09:32:30|22061.31|22023.31|22065.54|22027.54|22065.54|22027.54|22061.31|22023.31|10
1619861560000|2021-05-01 09:32:40|22065.81|22027.81|22068.28|22030.28|22068.28|22030.28|22065.69|22027.69|10
1619861570000|2021-05-01 09:32:50|22068.94|22030.94|22072.06|22034.06|22072.68|22034.68|22068.94|22030.94|10
1619861580000|2021-05-01 09:33:00|22071.67|22033.67|22074.53|22036.53|22076.23|22038.23|22071.67|22033.67|10
1619861590000|2021-05-01 09:33:10|22075.03|22037.03|22082.06|22044.06|22082.06|22044.06|22075.03|22037.03|9
1619861600000|2021-05-01 09:33:20|22082|22044|22081.53|22043.53|22082.11|22044.11|22079.84|22041.84|10
1619861610000|2021-05-01 09:33:30|22082.18|22044.18|22081.85|22043.85|22082.52|22044.52|22081.25|22043.25|10
1619861620000|2021-05-01 09:33:40|22082.37|22044.37|22087.71|22049.71|22087.71|22049.71|22082.33|22044.33|10
1619861630000|2021-05-01 09:33:50|22088.33|22050.33|22091.94|22053.94|22091.94|22053.94|22088.24|22050.24|10
1619861640000|2021-05-01 09:34:00|22092.54|22054.54|22097.05|22059.05|22097.59|22059.59|22092.54|22054.54|10
1619861650000|2021-05-01 09:34:10|22096.44|22058.44|22090.73|22052.73|22096.44|22058.44|22086.2|22048.2|10
1619861660000|2021-05-01 09:34:20|22091.16|22053.16|22090.58|22052.58|22093.15|22055.15|22089.17|22051.17|10
1619861670000|2021-05-01 09:34:30|22089.94|22051.94|22090.85|22052.85|22091.01|22053.01|22089.33|22051.33|9
1619861680000|2021-05-01 09:34:40|22091.13|22053.13|22090.36|22052.36|22091.89|22053.89|22090.09|22052.09|9
1619861690000|2021-05-01 09:34:50|22089.12|22051.12|22091.28|22053.28|22091.28|22053.28|22088.95|22050.95|10
1619861700000|2021-05-01 09:35:00|22090.34|22052.34|22098.47|22060.47|22098.47|22060.47|22090.31|22052.31|10
1619861710000|2021-05-01 09:35:10|22098.55|22060.55|22104.51|22066.51|22104.51|22066.51|22098.55|22060.55|10
1619861720000|2021-05-01 09:35:20|22104.33|22066.33|22093.86|22055.86|22104.33|22066.33|22091.89|22053.89|10
1619861730000|2021-05-01 09:35:30|22093.15|22055.15|22091.53|22053.53|22093.17|22055.17|22091.53|22053.53|10
1619861740000|2021-05-01 09:35:40|22092.02|22054.02|22089.46|22051.46|22092.02|22054.02|22089.46|22051.46|10
1619861750000|2021-05-01 09:35:50|22089.12|22051.12|22093.94|22055.94|22093.94|22055.94|22089.12|22051.12|10
1619861760000|2021-05-01 09:36:00|22094.87|22056.87|22094.03|22056.03|22094.87|22056.87|22092.55|22054.55|10
1619861770000|2021-05-01 09:36:10|22094.94|22056.94|22089.61|22051.61|22095.62|22057.62|22089.5|22051.5|10
1619861780000|2021-05-01 09:36:20|22088.94|22050.94|22087.21|22049.21|22089.27|22051.27|22087.01|22049.01|10
1619861790000|2021-05-01 09:36:30|22087.67|22049.67|22088.72|22050.72|22089.28|22051.28|22087.67|22049.67|10
1619861800000|2021-05-01 09:36:40|22088.94|22050.94|22087.64|22049.64|22089.14|22051.14|22087.64|22049.64|9
1619861810000|2021-05-01 09:36:50|22088.85|22050.85|22086.55|22048.55|22089|22051|22086.3|22048.3|10
1619861820000|2021-05-01 09:37:00|22086.39|22048.39|22086.44|22048.44|22087.57|22049.57|22086.26|22048.26|10
1619861830000|2021-05-01 09:37:10|22086.18|22048.18|22087.08|22049.08|22087.08|22049.08|22085.02|22047.02|10
1619861840000|2021-05-01 09:37:20|22086.42|22048.42|22094.79|22056.79|22094.79|22056.79|22086.42|22048.42|10
1619861850000|2021-05-01 09:37:30|22094.69|22056.69|22097.24|22059.24|22097.24|22059.24|22093.83|22055.83|8
1619861860000|2021-05-01 09:37:40|22096.26|22058.26|22098.04|22060.04|22098.04|22060.04|22095.97|22057.97|10
1619861870000|2021-05-01 09:37:50|22098.23|22060.23|22096.15|22058.15|22098.23|22060.23|22095.86|22057.86|10
1619861880000|2021-05-01 09:38:00|22096.64|22058.64|22095.02|22057.02|22097.97|22059.97|22095.02|22057.02|10
1619861890000|2021-05-01 09:38:10|22095.38|22057.38|22096.18|22058.18|22096.67|22058.67|22095.15|22057.15|10
1619861900000|2021-05-01 09:38:20|22096.52|22058.52|22097.33|22059.33|22097.7|22059.7|22096.52|22058.52|10
1619861910000|2021-05-01 09:38:30|22097.97|22059.97|22097.62|22059.62|22099.05|22061.05|22097.58|22059.58|10
1619861920000|2021-05-01 09:38:40|22097.24|22059.24|22094.29|22056.29|22097.42|22059.42|22094.29|22056.29|10
1619861930000|2021-05-01 09:38:50|22094.06|22056.06|22096.81|22058.81|22096.81|22058.81|22094.06|22056.06|10
1619861940000|2021-05-01 09:39:00|22096.92|22058.92|22095.37|22057.37|22097.36|22059.36|22095.14|22057.14|9
1619861950000|2021-05-01 09:39:10|22095.23|22057.23|22094.13|22056.13|22095.23|22057.23|22092.79|22054.79|10
1619861960000|2021-05-01 09:39:20|22093.73|22055.73|22093.25|22055.25|22095.05|22057.05|22093.12|22055.12|10
1619861970000|2021-05-01 09:39:30|22092.45|22054.45|22089.8|22051.8|22092.45|22054.45|22089.8|22051.8|10
1619861980000|2021-05-01 09:39:40|22091.24|22053.24|22092.67|22054.67|22092.67|22054.67|22090.14|22052.14|10
1619861990000|2021-05-01 09:39:50|22092.39|22054.39|22088.55|22050.55|22092.39|22054.39|22088.55|22050.55|10
1619862000000|2021-05-01 09:40:00|22087.27|22049.27|22086.31|22048.31|22087.91|22049.91|22085.58|22047.58|10
1619862010000|2021-05-01 09:40:10|22086.92|22048.92|22088.23|22050.23|22088.68|22050.68|22086.92|22048.92|10
1619862020000|2021-05-01 09:40:20|22088.08|22050.08|22087.66|22049.66|22088.44|22050.44|22087.21|22049.21|10
1619862030000|2021-05-01 09:40:30|22087.35|22049.35|22088.42|22050.42|22088.42|22050.42|22085.37|22047.37|10
1619862040000|2021-05-01 09:40:40|22089.2|22051.2|22089.47|22051.47|22089.52|22051.52|22088.13|22050.13|9
1619862050000|2021-05-01 09:40:50|22089.71|22051.71|22092.03|22054.03|22092.03|22054.03|22089.71|22051.71|10
1619862060000|2021-05-01 09:41:00|22092.48|22054.48|22094.76|22056.76|22095.09|22057.09|22092.31|22054.31|10
1619862070000|2021-05-01 09:41:10|22094.82|22056.82|22095.83|22057.83|22095.91|22057.91|22094.82|22056.82|9
1619862080000|2021-05-01 09:41:20|22095.55|22057.55|22094.33|22056.33|22095.55|22057.55|22094.3|22056.3|10
1619862090000|2021-05-01 09:41:30|22095.01|22057.01|22092.13|22054.13|22095.01|22057.01|22091.28|22053.28|10
1619862100000|2021-05-01 09:41:40|22092.37|22054.37|22092|22054|22092.37|22054.37|22091.22|22053.22|10
1619862110000|2021-05-01 09:41:50|22091.91|22053.91|22094.66|22056.66|22094.94|22056.94|22091.91|22053.91|10
1619862120000|2021-05-01 09:42:00|22094.83|22056.83|22095.55|22057.55|22095.82|22057.82|22094.82|22056.82|10
1619862130000|2021-05-01 09:42:10|22095.27|22057.27|22099.56|22061.56|22099.56|22061.56|22095.11|22057.11|9
1619862140000|2021-05-01 09:42:20|22099.39|22061.39|22095.24|22057.24|22099.39|22061.39|22095.24|22057.24|10
1619862150000|2021-05-01 09:42:30|22095.64|22057.64|22096.1|22058.1|22097.83|22059.83|22095.39|22057.39|10
1619862160000|2021-05-01 09:42:40|22095.48|22057.48|22095.08|22057.08|22096.49|22058.49|22095.08|22057.08|9
1619862170000|2021-05-01 09:42:50|22095.53|22057.53|22093.77|22055.77|22095.53|22057.53|22093.77|22055.77|10
1619862180000|2021-05-01 09:43:00|22094.16|22056.16|22095.51|22057.51|22095.8|22057.8|22094.16|22056.16|10
1619862190000|2021-05-01 09:43:10|22096.32|22058.32|22095.34|22057.34|22096.32|22058.32|22094.93|22056.93|8
1619862200000|2021-05-01 09:43:20|22094.54|22056.54|22095.87|22057.87|22095.95|22057.95|22094.54|22056.54|10
1619862210000|2021-05-01 09:43:30|22096.69|22058.69|22096.81|22058.81|22097.57|22059.57|22096.52|22058.52|10
1619862220000|2021-05-01 09:43:40|22097.08|22059.08|22096.33|22058.33|22097.53|22059.53|22096.33|22058.33|9
1619862230000|2021-05-01 09:43:50|22096.22|22058.22|22096.21|22058.21|22096.89|22058.89|22095.91|22057.91|10
1619862240000|2021-05-01 09:44:00|22096.65|22058.65|22100.2|22062.2|22100.2|22062.2|22096.65|22058.65|10
1619862250000|2021-05-01 09:44:10|22100.35|22062.35|22103.05|22065.05|22103.05|22065.05|22100.07|22062.07|10
1619862260000|2021-05-01 09:44:20|22103.07|22065.07|22101.59|22063.59|22103.67|22065.67|22101.4|22063.4|10
1619862270000|2021-05-01 09:44:30|22101.62|22063.62|22104.71|22066.71|22104.71|22066.71|22101.62|22063.62|10
1619862280000|2021-05-01 09:44:40|22104.96|22066.96|22108.37|22070.37|22108.37|22070.37|22104.96|22066.96|9
1619862290000|2021-05-01 09:44:50|22108.63|22070.63|22113.21|22075.21|22113.21|22075.21|22108.63|22070.63|10
1619862300000|2021-05-01 09:45:00|22112.27|22074.27|22106.89|22068.89|22112.27|22074.27|22106.89|22068.89|10
1619862310000|2021-05-01 09:45:10|22107.06|22069.06|22104.5|22066.5|22107.06|22069.06|22103.5|22065.5|10
1619862320000|2021-05-01 09:45:20|22104.19|22066.19|22098.47|22060.47|22104.87|22066.87|22098.47|22060.47|10
1619862330000|2021-05-01 09:45:30|22097.77|22059.77|22095.59|22057.59|22097.77|22059.77|22095.59|22057.59|10
1619862340000|2021-05-01 09:45:40|22095.09|22057.09|22091.98|22053.98|22095.65|22057.65|22091.98|22053.98|10
1619862350000|2021-05-01 09:45:50|22090.66|22052.66|22088.55|22050.55|22090.73|22052.73|22088.55|22050.55|10
1619862360000|2021-05-01 09:46:00|22087.16|22049.16|22085.07|22047.07|22088.58|22050.58|22085.07|22047.07|10
1619862370000|2021-05-01 09:46:10|22084.58|22046.58|22084.68|22046.68|22085.42|22047.42|22084.35|22046.35|10
1619862380000|2021-05-01 09:46:20|22085.05|22047.05|22086.21|22048.21|22086.21|22048.21|22085.05|22047.05|9
1619862390000|2021-05-01 09:46:30|22086.48|22048.48|22084.31|22046.31|22086.48|22048.48|22083.91|22045.91|10
1619862400000|2021-05-01 09:46:40|22084.14|22046.14|22081.96|22043.96|22084.29|22046.29|22081.96|22043.96|10
1619862410000|2021-05-01 09:46:50|22081.44|22043.44|22079.93|22041.93|22081.44|22043.44|22079.66|22041.66|10
1619862420000|2021-05-01 09:47:00|22079.64|22041.64|22080.59|22042.59|22081.42|22043.42|22079.64|22041.64|10
1619862430000|2021-05-01 09:47:10|22080.17|22042.17|22079.62|22041.62|22080.96|22042.96|22079.14|22041.14|10
1619862440000|2021-05-01 09:47:20|22079.77|22041.77|22078.54|22040.54|22079.97|22041.97|22078.54|22040.54|10
1619862450000|2021-05-01 09:47:30|22076.04|22038.04|22073.28|22035.28|22076.04|22038.04|22072.12|22034.12|10
1619862460000|2021-05-01 09:47:40|22073.55|22035.55|22074.03|22036.03|22074.85|22036.85|22073.53|22035.53|10
1619862470000|2021-05-01 09:47:50|22074.18|22036.18|22071.32|22033.32|22074.35|22036.35|22071.32|22033.32|10
1619862480000|2021-05-01 09:48:00|22071.17|22033.17|22070.33|22032.33|22072.15|22034.15|22070.19|22032.19|9
1619862490000|2021-05-01 09:48:10|22070.13|22032.13|22070.46|22032.46|22070.98|22032.98|22069.65|22031.65|10
1619862500000|2021-05-01 09:48:20|22070.22|22032.22|22068.03|22030.03|22070.26|22032.26|22068.03|22030.03|10
1619862510000|2021-05-01 09:48:30|22068.05|22030.05|22068.71|22030.71|22068.71|22030.71|22067.11|22029.11|10
1619862520000|2021-05-01 09:48:40|22069.02|22031.02|22069.22|22031.22|22069.78|22031.78|22068.92|22030.92|9
1619862530000|2021-05-01 09:48:50|22068.7|22030.7|22065.85|22027.85|22068.82|22030.82|22065.85|22027.85|10
1619862540000|2021-05-01 09:49:00|22066|22028|22062.99|22024.99|22066.38|22028.38|22062.99|22024.99|10
1619862550000|2021-05-01 09:49:10|22063.19|22025.19|22054.64|22016.64|22063.19|22025.19|22054.64|22016.64|10
1619862560000|2021-05-01 09:49:20|22054.49|22016.49|22055.47|22017.47|22055.47|22017.47|22054.01|22016.01|10
1619862570000|2021-05-01 09:49:30|22054.82|22016.82|22051.46|22013.46|22054.82|22016.82|22051.23|22013.23|10
1619862580000|2021-05-01 09:49:40|22051.42|22013.42|22050.75|22012.75|22051.5|22013.5|22049.75|22011.75|10
1619862590000|2021-05-01 09:49:50|22050.46|22012.46|22049.82|22011.82|22051.03|22013.03|22049.71|22011.71|10
1619862600000|2021-05-01 09:50:00|22049.84|22011.84|22049.29|22011.29|22050.81|22012.81|22048.31|22010.31|10
1619862610000|2021-05-01 09:50:10|22048.84|22010.84|22046.39|22008.39|22049.03|22011.03|22046.39|22008.39|10
1619862620000|2021-05-01 09:50:20|22045.74|22007.74|22036.86|21998.86|22045.74|22007.74|22036.86|21998.86|10
1619862630000|2021-05-01 09:50:30|22036.83|21998.83|22022.47|21984.47|22036.83|21998.83|22022.47|21984.47|10
1619862640000|2021-05-01 09:50:40|22023.63|21985.63|22019.51|21981.51|22023.63|21985.63|22018.95|21980.95|10
1619862650000|2021-05-01 09:50:50|22019.59|21981.59|22008.88|21970.88|22019.96|21981.96|22008.88|21970.88|10
1619862660000|2021-05-01 09:51:00|22007.16|21969.16|22007.58|21969.58|22008.49|21970.49|22005.32|21967.32|10
1619862670000|2021-05-01 09:51:10|22007.65|21969.65|22007.27|21969.27|22008.23|21970.23|22007.27|21969.27|10
1619862680000|2021-05-01 09:51:20|22005.66|21967.66|22008.14|21970.14|22009.13|21971.13|22005.66|21967.66|10
1619862690000|2021-05-01 09:51:30|22008.46|21970.46|22009.89|21971.89|22010.98|21972.98|22008.46|21970.46|10
1619862700000|2021-05-01 09:51:40|22010.27|21972.27|22012.35|21974.35|22012.35|21974.35|22009.81|21971.81|10
1619862710000|2021-05-01 09:51:50|22012.52|21974.52|22013.45|21975.45|22013.45|21975.45|22011.07|21973.07|8
1619862720000|2021-05-01 09:52:00|22013.92|21975.92|22014.46|21976.46|22015.02|21977.02|22013.79|21975.79|10
1619862730000|2021-05-01 09:52:10|22016.31|21978.31|22014.66|21976.66|22016.6|21978.6|22014.66|21976.66|10
1619862740000|2021-05-01 09:52:20|22013.79|21975.79|22016.12|21978.12|22016.12|21978.12|22013.42|21975.42|10
1619862750000|2021-05-01 09:52:30|22015.7|21977.7|22013.33|21975.33|22017.17|21979.17|22013.33|21975.33|10
1619862760000|2021-05-01 09:52:40|22013.38|21975.38|22007.5|21969.5|22014.43|21976.43|22007.5|21969.5|10
1619862770000|2021-05-01 09:52:50|22006.26|21968.26|21993.24|21955.24|22006.26|21968.26|21993.24|21955.24|10
1619862780000|2021-05-01 09:53:00|21991.78|21953.78|21989.08|21951.08|21991.86|21953.86|21988.29|21950.29|10
1619862790000|2021-05-01 09:53:10|21988.99|21950.99|21978.75|21940.75|21988.99|21950.99|21978.75|21940.75|10
1619862800000|2021-05-01 09:53:20|21977.57|21939.57|21981.24|21943.24|21981.24|21943.24|21977.57|21939.57|10
1619862810000|2021-05-01 09:53:30|21981.09|21943.09|21978.2|21940.2|21981.66|21943.66|21977.76|21939.76|10
1619862820000|2021-05-01 09:53:40|21978.05|21940.05|21974.55|21936.55|21978.05|21940.05|21974.55|21936.55|9
1619862830000|2021-05-01 09:53:50|21973.92|21935.92|21974.25|21936.25|21974.57|21936.57|21972.89|21934.89|10
1619862840000|2021-05-01 09:54:00|21974.03|21936.03|21973.07|21935.07|21974.62|21936.62|21972|21934|10
1619862850000|2021-05-01 09:54:10|21973.16|21935.16|21974.12|21936.12|21974.15|21936.15|21972.31|21934.31|10
1619862860000|2021-05-01 09:54:20|21976.14|21938.14|21978.79|21940.79|21978.79|21940.79|21976.14|21938.14|8
1619862870000|2021-05-01 09:54:30|21978.46|21940.46|21976.55|21938.55|21978.46|21940.46|21975.42|21937.42|10
1619862880000|2021-05-01 09:54:40|21976.46|21938.46|21978.98|21940.98|21978.98|21940.98|21975.91|21937.91|10
1619862890000|2021-05-01 09:54:50|21979.22|21941.22|21974.53|21936.53|21979.22|21941.22|21974.53|21936.53|10
1619862900000|2021-05-01 09:55:00|21973.68|21935.68|21970.18|21932.18|21973.68|21935.68|21970.05|21932.05|10
1619862910000|2021-05-01 09:55:10|21969.71|21931.71|21974.8|21936.8|21974.8|21936.8|21969.71|21931.71|10
1619862920000|2021-05-01 09:55:20|21974.85|21936.85|21977.9|21939.9|21977.98|21939.98|21974.4|21936.4|10
1619862930000|2021-05-01 09:55:30|21979.88|21941.88|21984.15|21946.15|21984.15|21946.15|21979.75|21941.75|10
1619862940000|2021-05-01 09:55:40|21984.45|21946.45|21989.22|21951.22|21989.33|21951.33|21984.45|21946.45|10
1619862950000|2021-05-01 09:55:50|21988.55|21950.55|21993.16|21955.16|21993.53|21955.53|21988.55|21950.55|10
1619862960000|2021-05-01 09:56:00|21993.67|21955.67|21997.6|21959.6|21997.6|21959.6|21993.67|21955.67|10
1619862970000|2021-05-01 09:56:10|21997.8|21959.8|22000.1|21962.1|22000.23|21962.23|21997.8|21959.8|10
1619862980000|2021-05-01 09:56:20|21999.26|21961.26|22000.01|21962.01|22000.01|21962.01|21997.89|21959.89|10
1619862990000|2021-05-01 09:56:30|22000|21962|21999.21|21961.21|22000|21962|21999.21|21961.21|10
1619863000000|2021-05-01 09:56:40|21998.62|21960.62|22004.01|21966.01|22004.01|21966.01|21998.16|21960.16|10
1619863010000|2021-05-01 09:56:50|22003.69|21965.69|22003.42|21965.42|22004.74|21966.74|22001.45|21963.45|10
1619863020000|2021-05-01 09:57:00|22002.98|21964.98|22002.56|21964.56|22003.02|21965.02|22000.31|21962.31|10
1619863030000|2021-05-01 09:57:10|22002.81|21964.81|22004.63|21966.63|22005.19|21967.19|22002.81|21964.81|10
1619863040000|2021-05-01 09:57:20|22004.68|21966.68|22005.28|21967.28|22005.95|21967.95|22004.68|21966.68|9
1619863050000|2021-05-01 09:57:30|22005.46|21967.46|22004.62|21966.62|22005.81|21967.81|22003.91|21965.91|10
1619863060000|2021-05-01 09:57:40|22003.61|21965.61|22004.5|21966.5|22004.74|21966.74|22003.51|21965.51|10
1619863070000|2021-05-01 09:57:50|22005.88|21967.88|22016.16|21978.16|22016.16|21978.16|22005.85|21967.85|10
1619863080000|2021-05-01 09:58:00|22018.19|21980.19|22023.52|21985.52|22023.52|21985.52|22018.19|21980.19|10
1619863090000|2021-05-01 09:58:10|22023.22|21985.22|22025.06|21987.06|22025.06|21987.06|22022.01|21984.01|10
1619863100000|2021-05-01 09:58:20|22024.76|21986.76|22023.34|21985.34|22025.7|21987.7|22023.34|21985.34|10
1619863110000|2021-05-01 09:58:30|22023.37|21985.37|22025.79|21987.79|22025.79|21987.79|22023.37|21985.37|10
1619863120000|2021-05-01 09:58:40|22026.02|21988.02|22026.94|21988.94|22027.24|21989.24|22025.66|21987.66|10
1619863130000|2021-05-01 09:58:50|22027.19|21989.19|22025.47|21987.47|22027.19|21989.19|22025.45|21987.45|9
1619863140000|2021-05-01 09:59:00|22025.06|21987.06|22023.25|21985.25|22025.12|21987.12|22023.25|21985.25|10
1619863150000|2021-05-01 09:59:10|22022.45|21984.45|22022.86|21984.86|22023.12|21985.12|22021.8|21983.8|10
1619863160000|2021-05-01 09:59:20|22022.66|21984.66|22020.36|21982.36|22022.66|21984.66|22020.12|21982.12|10
1619863170000|2021-05-01 09:59:30|22020.33|21982.33|22021.25|21983.25|22021.25|21983.25|22018.32|21980.32|10
1619863180000|2021-05-01 09:59:40|22021.26|21983.26|22021.3|21983.3|22021.79|21983.79|22020.86|21982.86|9
1619863190000|2021-05-01 09:59:50|22021.03|21983.03|22021.18|21983.18|22022.72|21984.72|22021.03|21983.03|10
1619863200000|2021-05-01 10:00:00|22021.29|21983.29|22017.89|21979.89|22022.22|21984.22|22017.85|21979.85|10
1619863210000|2021-05-01 10:00:10|22017.3|21979.3|22007.73|21969.73|22017.3|21979.3|22007.73|21969.73|10
1619863220000|2021-05-01 10:00:20|22006.35|21968.35|21990.53|21952.53|22006.35|21968.35|21990.53|21952.53|10
1619863230000|2021-05-01 10:00:30|21990.67|21952.67|21985.77|21947.77|21990.67|21952.67|21985.77|21947.77|10
1619863240000|2021-05-01 10:00:40|21985.21|21947.21|21980|21942|21985.21|21947.21|21980|21942|10
1619863250000|2021-05-01 10:00:50|21980.44|21942.44|21974.97|21936.97|21980.6|21942.6|21974.97|21936.97|10
1619863260000|2021-05-01 10:01:00|21974.52|21936.52|21974.01|21936.01|21975.23|21937.23|21973.17|21935.17|10
1619863270000|2021-05-01 10:01:10|21974.35|21936.35|21971.45|21933.45|21974.8|21936.8|21971.45|21933.45|10
1619863280000|2021-05-01 10:01:20|21970.71|21932.71|21966.37|21928.37|21972.15|21934.15|21965.99|21927.99|10
1619863290000|2021-05-01 10:01:30|21966.33|21928.33|21964.53|21926.53|21966.33|21928.33|21963.94|21925.94|10
1619863300000|2021-05-01 10:01:40|21964.35|21926.35|21968.97|21930.97|21968.97|21930.97|21963.9|21925.9|10
1619863310000|2021-05-01 10:01:50|21969.55|21931.55|21969.35|21931.35|21969.56|21931.56|21969.1|21931.1|10
1619863320000|2021-05-01 10:02:00|21969.61|21931.61|21975.21|21937.21|21975.21|21937.21|21969.61|21931.61|10
1619863330000|2021-05-01 10:02:10|21976.09|21938.09|21977.96|21939.96|21977.96|21939.96|21975.21|21937.21|10
1619863340000|2021-05-01 10:02:20|21976.45|21938.45|21980.9|21942.9|21980.9|21942.9|21976.45|21938.45|10
1619863350000|2021-05-01 10:02:30|21980.72|21942.72|21976.87|21938.87|21983.75|21945.75|21976.87|21938.87|10
1619863360000|2021-05-01 10:02:40|21975.85|21937.85|21973.91|21935.91|21975.85|21937.85|21972.47|21934.47|10
1619863370000|2021-05-01 10:02:50|21973.83|21935.83|21973.35|21935.35|21974.63|21936.63|21973.35|21935.35|9
1619863380000|2021-05-01 10:03:00|21972.95|21934.95|21980.96|21942.96|21980.96|21942.96|21972.95|21934.95|10
1619863390000|2021-05-01 10:03:10|21980.37|21942.37|21985.21|21947.21|21985.21|21947.21|21979.68|21941.68|10
1619863400000|2021-05-01 10:03:20|21986.16|21948.16|21992.58|21954.58|21992.58|21954.58|21986.16|21948.16|10
1619863410000|2021-05-01 10:03:30|21994.19|21956.19|21999|21961|21999|21961|21994.19|21956.19|10
1619863420000|2021-05-01 10:03:40|21998.93|21960.93|22000.97|21962.97|22001.15|21963.15|21998.93|21960.93|8
1619863430000|2021-05-01 10:03:50|22001.16|21963.16|22008.08|21970.08|22008.08|21970.08|22001.16|21963.16|9
1619863440000|2021-05-01 10:04:00|22008.05|21970.05|22008.08|21970.08|22008.62|21970.62|22007.35|21969.35|9
1619863450000|2021-05-01 10:04:10|22009.14|21971.14|22009.4|21971.4|22009.63|21971.63|22008.12|21970.12|10
1619863460000|2021-05-01 10:04:20|22008.98|21970.98|22013.15|21975.15|22014.63|21976.63|22008.74|21970.74|10
1619863470000|2021-05-01 10:04:30|22013.06|21975.06|22013.1|21975.1|22013.39|21975.39|22011.68|21973.68|10
1619863480000|2021-05-01 10:04:40|22013.16|21975.16|22014.45|21976.45|22014.66|21976.66|22012.65|21974.65|10
1619863490000|2021-05-01 10:04:50|22013.89|21975.89|22001.89|21963.89|22013.96|21975.96|22001.89|21963.89|10
1619863500000|2021-05-01 10:05:00|22000.45|21962.45|21993.26|21955.26|22000.45|21962.45|21993.26|21955.26|10
1619863510000|2021-05-01 10:05:10|21992.93|21954.93|21992.4|21954.4|21993.91|21955.91|21991.78|21953.78|8
1619863520000|2021-05-01 10:05:20|21993.32|21955.32|21995.6|21957.6|21997.09|21959.09|21992.78|21954.78|10
1619863530000|2021-05-01 10:05:30|21996.48|21958.48|21989.77|21951.77|21996.48|21958.48|21989.77|21951.77|10
1619863540000|2021-05-01 10:05:40|21990.15|21952.15|21987.84|21949.84|21990.99|21952.99|21987.84|21949.84|10
1619863550000|2021-05-01 10:05:50|21987.19|21949.19|21986.22|21948.22|21987.19|21949.19|21984.88|21946.88|10
1619863560000|2021-05-01 10:06:00|21986.17|21948.17|21987.16|21949.16|21987.18|21949.18|21986.05|21948.05|10
1619863570000|2021-05-01 10:06:10|21987.47|21949.47|21985.47|21947.47|21987.63|21949.63|21985.47|21947.47|10
1619863580000|2021-05-01 10:06:20|21985.33|21947.33|21985.4|21947.4|21985.81|21947.81|21984.3|21946.3|10
1619863590000|2021-05-01 10:06:30|21985.53|21947.53|21986.7|21948.7|21986.93|21948.93|21985.11|21947.11|10
1619863600000|2021-05-01 10:06:40|21986.32|21948.32|21987.93|21949.93|21987.93|21949.93|21986.29|21948.29|10
1619863610000|2021-05-01 10:06:50|21988.32|21950.32|21987.15|21949.15|21988.85|21950.85|21987.15|21949.15|10
1619863620000|2021-05-01 10:07:00|21986.01|21948.01|21987.07|21949.07|21987.75|21949.75|21986.01|21948.01|9
1619863630000|2021-05-01 10:07:10|21988.5|21950.5|21991.42|21953.42|21991.42|21953.42|21988.02|21950.02|10
1619863640000|2021-05-01 10:07:20|21992.06|21954.06|21995.83|21957.83|21995.83|21957.83|21991.45|21953.45|10
1619863650000|2021-05-01 10:07:30|21996.09|21958.09|21995.05|21957.05|21997.62|21959.62|21994.91|21956.91|10
1619863660000|2021-05-01 10:07:40|21994.51|21956.51|21995.96|21957.96|21998.63|21960.63|21990.91|21952.91|10
1619863670000|2021-05-01 10:07:50|21995.75|21957.75|21991.29|21953.29|21996.11|21958.11|21991.29|21953.29|10
1619863680000|2021-05-01 10:08:00|21990.22|21952.22|21988.59|21950.59|21990.76|21952.76|21988.59|21950.59|9
1619863690000|2021-05-01 10:08:10|21989.32|21951.32|21990.71|21952.71|21990.71|21952.71|21989.28|21951.28|10
1619863700000|2021-05-01 10:08:20|21989.61|21951.61|21984.91|21946.91|21989.61|21951.61|21984.91|21946.91|10
1619863710000|2021-05-01 10:08:30|21984.67|21946.67|21983.61|21945.61|21985.42|21947.42|21983.61|21945.61|10
1619863720000|2021-05-01 10:08:40|21983.38|21945.38|21980.07|21942.07|21983.38|21945.38|21980.07|21942.07|10
1619863730000|2021-05-01 10:08:50|21979.62|21941.62|21976.61|21938.61|21979.62|21941.62|21974.89|21936.89|10
1619863740000|2021-05-01 10:09:00|21977.16|21939.16|21976.23|21938.23|21977.55|21939.55|21975.8|21937.8|10
1619863750000|2021-05-01 10:09:10|21976.95|21938.95|21982.88|21944.88|21983.25|21945.25|21976.95|21938.95|9
1619863760000|2021-05-01 10:09:20|21982.11|21944.11|21983.7|21945.7|21984.13|21946.13|21980.98|21942.98|10
1619863770000|2021-05-01 10:09:30|21984.22|21946.22|21981.35|21943.35|21985.59|21947.59|21981.35|21943.35|10
1619863780000|2021-05-01 10:09:40|21980.92|21942.92|21981.07|21943.07|21982.69|21944.69|21980.68|21942.68|10
1619863790000|2021-05-01 10:09:50|21980.71|21942.71|21987.82|21949.82|21987.82|21949.82|21980.71|21942.71|10
1619863800000|2021-05-01 10:10:00|21987.7|21949.7|21988.45|21950.45|21988.45|21950.45|21987.58|21949.58|10
1619863810000|2021-05-01 10:10:10|21989.07|21951.07|21991.72|21953.72|21991.72|21953.72|21988.13|21950.13|10
1619863820000|2021-05-01 10:10:20|21991.84|21953.84|21994.1|21956.1|21994.1|21956.1|21991.84|21953.84|10
1619863830000|2021-05-01 10:10:30|21994.99|21956.99|21993.92|21955.92|21996.1|21958.1|21993.92|21955.92|10
1619863840000|2021-05-01 10:10:40|21993.98|21955.98|21995.23|21957.23|21996.1|21958.1|21993.98|21955.98|9
1619863850000|2021-05-01 10:10:50|21995.22|21957.22|21995.36|21957.36|21995.36|21957.36|21993.04|21955.04|10
1619863860000|2021-05-01 10:11:00|21994.52|21956.52|21993.18|21955.18|21995.55|21957.55|21992.89|21954.89|10
1619863870000|2021-05-01 10:11:10|21993|21955|21995.05|21957.05|21995.18|21957.18|21992.91|21954.91|10
1619863880000|2021-05-01 10:11:20|21995.2|21957.2|21995.41|21957.41|21996.26|21958.26|21995.2|21957.2|10
1619863890000|2021-05-01 10:11:30|21995.87|21957.87|21988.57|21950.57|21995.87|21957.87|21988.57|21950.57|10
1619863900000|2021-05-01 10:11:40|21988.65|21950.65|21978.75|21940.75|21988.65|21950.65|21978.75|21940.75|10
1619863910000|2021-05-01 10:11:50|21976.35|21938.35|21970.57|21932.57|21976.35|21938.35|21970.57|21932.57|10
1619863920000|2021-05-01 10:12:00|21969.52|21931.52|21974.73|21936.73|21974.73|21936.73|21969.42|21931.42|10
1619863930000|2021-05-01 10:12:10|21975.13|21937.13|21975.29|21937.29|21975.97|21937.97|21974.59|21936.59|10
1619863940000|2021-05-01 10:12:20|21975.3|21937.3|21975.49|21937.49|21975.96|21937.96|21974.25|21936.25|10
1619863950000|2021-05-01 10:12:30|21975.09|21937.09|21975.86|21937.86|21976.93|21938.93|21975.09|21937.09|9
1619863960000|2021-05-01 10:12:40|21976.02|21938.02|21975.7|21937.7|21976.55|21938.55|21975.41|21937.41|10
1619863970000|2021-05-01 10:12:50|21976.74|21938.74|21979.76|21941.76|21979.79|21941.79|21976.74|21938.74|9
1619863980000|2021-05-01 10:13:00|21980.61|21942.61|21982.29|21944.29|21982.29|21944.29|21980.61|21942.61|10
1619863990000|2021-05-01 10:13:10|21981.95|21943.95|21981.3|21943.3|21981.95|21943.95|21980.84|21942.84|10
1619864000000|2021-05-01 10:13:20|21981.18|21943.18|21984.11|21946.11|21984.11|21946.11|21981.18|21943.18|10
1619864010000|2021-05-01 10:13:30|21984.77|21946.77|21986.16|21948.16|21986.16|21948.16|21983.28|21945.28|10
1619864020000|2021-05-01 10:13:40|21988.3|21950.3|21990.96|21952.96|21991.53|21953.53|21987.82|21949.82|10
1619864030000|2021-05-01 10:13:50|21990.88|21952.88|21992.67|21954.67|21992.67|21954.67|21990.8|21952.8|10
1619864040000|2021-05-01 10:14:00|21992.79|21954.79|21993.81|21955.81|21994.22|21956.22|21992.61|21954.61|10
1619864050000|2021-05-01 10:14:10|21994.29|21956.29|21996.46|21958.46|21996.46|21958.46|21994.29|21956.29|9
1619864060000|2021-05-01 10:14:20|21996.6|21958.6|21994.15|21956.15|21996.7|21958.7|21994.15|21956.15|10
1619864070000|2021-05-01 10:14:30|21993.77|21955.77|21992.15|21954.15|21993.81|21955.81|21991.96|21953.96|10
1619864080000|2021-05-01 10:14:40|21991.74|21953.74|21983.9|21945.9|21991.74|21953.74|21983.9|21945.9|10
1619864090000|2021-05-01 10:14:50|21983.45|21945.45|21978.61|21940.61|21983.45|21945.45|21977.14|21939.14|10
1619864100000|2021-05-01 10:15:00|21978.56|21940.56|21975.61|21937.61|21978.56|21940.56|21975.35|21937.35|10
1619864110000|2021-05-01 10:15:10|21976.06|21938.06|21975.82|21937.82|21976.97|21938.97|21975.82|21937.82|10
1619864120000|2021-05-01 10:15:20|21976.18|21938.18|21979.11|21941.11|21979.13|21941.13|21976.18|21938.18|10
1619864130000|2021-05-01 10:15:30|21979.07|21941.07|21978.3|21940.3|21979.07|21941.07|21978.17|21940.17|9
1619864140000|2021-05-01 10:15:40|21978.02|21940.02|21974.94|21936.94|21978.1|21940.1|21974.94|21936.94|10
1619864150000|2021-05-01 10:15:50|21974.18|21936.18|21972.85|21934.85|21975.08|21937.08|21972.85|21934.85|10
1619864160000|2021-05-01 10:16:00|21973.62|21935.62|21967.88|21929.88|21973.62|21935.62|21967.88|21929.88|10
1619864170000|2021-05-01 10:16:10|21967.29|21929.29|21971.44|21933.44|21971.44|21933.44|21966.83|21928.83|10
1619864180000|2021-05-01 10:16:20|21971.69|21933.69|21969.41|21931.41|21972.26|21934.26|21969.41|21931.41|10
1619864190000|2021-05-01 10:16:30|21969.68|21931.68|21966.94|21928.94|21969.68|21931.68|21965.93|21927.93|9
1619864200000|2021-05-01 10:16:40|21967.44|21929.44|21968.73|21930.73|21968.73|21930.73|21966.8|21928.8|10
1619864210000|2021-05-01 10:16:50|21968.49|21930.49|21964.62|21926.62|21968.49|21930.49|21964.62|21926.62|10
1619864220000|2021-05-01 10:17:00|21964.15|21926.15|21966.36|21928.36|21966.36|21928.36|21964.15|21926.15|10
1619864230000|2021-05-01 10:17:10|21966.77|21928.77|21965.75|21927.75|21966.98|21928.98|21965.75|21927.75|10
1619864240000|2021-05-01 10:17:20|21964.86|21926.86|21965.94|21927.94|21966.99|21928.99|21964.74|21926.74|9
1619864250000|2021-05-01 10:17:30|21966.11|21928.11|21965.25|21927.25|21967.05|21929.05|21965.08|21927.08|10
1619864260000|2021-05-01 10:17:40|21964.88|21926.88|21964.75|21926.75|21965.15|21927.15|21964.63|21926.63|9
1619864270000|2021-05-01 10:17:50|21965.07|21927.07|21967.58|21929.58|21967.58|21929.58|21965.07|21927.07|9
1619864280000|2021-05-01 10:18:00|21968.42|21930.42|21976.43|21938.43|21976.43|21938.43|21968.42|21930.42|10
1619864290000|2021-05-01 10:18:10|21979|21941|21980.75|21942.75|21981.03|21943.03|21978.78|21940.78|10
1619864300000|2021-05-01 10:18:20|21981.92|21943.92|21985.46|21947.46|21985.46|21947.46|21981.92|21943.92|10
1619864310000|2021-05-01 10:18:30|21985.43|21947.43|21986.17|21948.17|21986.17|21948.17|21985.18|21947.18|10
1619864320000|2021-05-01 10:18:40|21987.75|21949.75|21992.33|21954.33|21992.33|21954.33|21987.1|21949.1|10
1619864330000|2021-05-01 10:18:50|21992.3|21954.3|21991.18|21953.18|21992.3|21954.3|21990.34|21952.34|10
1619864340000|2021-05-01 10:19:00|21990.75|21952.75|21991.54|21953.54|21991.63|21953.63|21990.09|21952.09|10
1619864350000|2021-05-01 10:19:10|21991.74|21953.74|21989.93|21951.93|21991.74|21953.74|21989.5|21951.5|10
1619864360000|2021-05-01 10:19:20|21989.31|21951.31|21988.48|21950.48|21989.9|21951.9|21988.48|21950.48|10
1619864370000|2021-05-01 10:19:30|21987.76|21949.76|21988.33|21950.33|21988.59|21950.59|21987.28|21949.28|9
1619864380000|2021-05-01 10:19:40|21988.79|21950.79|21991.65|21953.65|21992.37|21954.37|21988.79|21950.79|10
1619864390000|2021-05-01 10:19:50|21991.8|21953.8|21991.57|21953.57|21992.23|21954.23|21991.01|21953.01|10
1619864400000|2021-05-01 10:20:00|21991.41|21953.41|21994.89|21956.89|21994.89|21956.89|21991.41|21953.41|10
1619864410000|2021-05-01 10:20:10|21994.67|21956.67|21991.8|21953.8|21994.71|21956.71|21991.44|21953.44|9
1619864420000|2021-05-01 10:20:20|21992|21954|21993.74|21955.74|21993.74|21955.74|21991.76|21953.76|10
1619864430000|2021-05-01 10:20:30|21993.75|21955.75|21992.95|21954.95|21994.86|21956.86|21992.95|21954.95|9
1619864440000|2021-05-01 10:20:40|21993.22|21955.22|21988.24|21950.24|21993.49|21955.49|21988.24|21950.24|10
1619864450000|2021-05-01 10:20:50|21987.33|21949.33|21986.85|21948.85|21987.33|21949.33|21986.46|21948.46|8
1619864460000|2021-05-01 10:21:00|21987.02|21949.02|21987.71|21949.71|21988.21|21950.21|21987.02|21949.02|10
1619864470000|2021-05-01 10:21:10|21987.66|21949.66|21987.62|21949.62|21988.12|21950.12|21987.06|21949.06|10
1619864480000|2021-05-01 10:21:20|21988.41|21950.41|21990.62|21952.62|21990.63|21952.63|21988.41|21950.41|10
1619864490000|2021-05-01 10:21:30|21990.94|21952.94|21993.23|21955.23|21993.23|21955.23|21990.31|21952.31|9
1619864500000|2021-05-01 10:21:40|21992.92|21954.92|21993.95|21955.95|21993.95|21955.95|21992.65|21954.65|10
1619864510000|2021-05-01 10:21:50|21994.22|21956.22|21999.3|21961.3|21999.3|21961.3|21994.22|21956.22|10
1619864520000|2021-05-01 10:22:00|22000.58|21962.58|22003.77|21965.77|22003.88|21965.88|22000.33|21962.33|10
1619864530000|2021-05-01 10:22:10|22004.95|21966.95|22005.26|21967.26|22006.69|21968.69|22003.67|21965.67|10
1619864540000|2021-05-01 10:22:20|22006.17|21968.17|22008.37|21970.37|22008.49|21970.49|22006.15|21968.15|10
1619864550000|2021-05-01 10:22:30|22008.54|21970.54|22009.36|21971.36|22009.44|21971.44|22008.54|21970.54|10
1619864560000|2021-05-01 10:22:40|22009.12|21971.12|22010.78|21972.78|22010.79|21972.79|22009.12|21971.12|10
1619864570000|2021-05-01 10:22:50|22010.14|21972.14|22010.68|21972.68|22011.58|21973.58|22010.14|21972.14|10
1619864580000|2021-05-01 10:23:00|22011.81|21973.81|22012.14|21974.14|22013.09|21975.09|22011.76|21973.76|9
1619864590000|2021-05-01 10:23:10|22011.7|21973.7|22007.41|21969.41|22011.7|21973.7|22006.19|21968.19|10
1619864600000|2021-05-01 10:23:20|22007.26|21969.26|22008.27|21970.27|22008.81|21970.81|22007.26|21969.26|10
1619864610000|2021-05-01 10:23:30|22008.47|21970.47|22008.21|21970.21|22008.47|21970.47|22006.8|21968.8|10
1619864620000|2021-05-01 10:23:40|22008.28|21970.28|22010.57|21972.57|22010.79|21972.79|22008.28|21970.28|10
1619864630000|2021-05-01 10:23:50|22009.84|21971.84|22009.89|21971.89|22010.18|21972.18|22009.19|21971.19|10
1619864640000|2021-05-01 10:24:00|22008.64|21970.64|22006.6|21968.6|22008.7|21970.7|22006.6|21968.6|10
1619864650000|2021-05-01 10:24:10|22006.63|21968.63|22006.72|21968.72|22008.46|21970.46|22006.63|21968.63|10
1619864660000|2021-05-01 10:24:20|22006.88|21968.88|22003.8|21965.8|22007.44|21969.44|22003.8|21965.8|10
1619864670000|2021-05-01 10:24:30|22000.98|21962.98|21994.07|21956.07|22000.98|21962.98|21994.07|21956.07|10
1619864680000|2021-05-01 10:24:40|21993.89|21955.89|21991.03|21953.03|21995.22|21957.22|21990.6|21952.6|10
1619864690000|2021-05-01 10:24:50|21990.61|21952.61|21991.61|21953.61|21994.12|21956.12|21990.61|21952.61|10
1619864700000|2021-05-01 10:25:00|21991.36|21953.36|21994.6|21956.6|21994.6|21956.6|21991.36|21953.36|10
1619864710000|2021-05-01 10:25:10|21994.75|21956.75|21995.19|21957.19|21996.45|21958.45|21994.75|21956.75|10
1619864720000|2021-05-01 10:25:20|21994.83|21956.83|21994.44|21956.44|21994.9|21956.9|21994.09|21956.09|9
1619864730000|2021-05-01 10:25:30|21994.39|21956.39|21998.39|21960.39|21998.39|21960.39|21994.39|21956.39|10
1619864740000|2021-05-01 10:25:40|21998.67|21960.67|22005.96|21967.96|22005.96|21967.96|21998.67|21960.67|10
1619864750000|2021-05-01 10:25:50|22006.01|21968.01|22008.08|21970.08|22008.47|21970.47|22005.76|21967.76|10
1619864760000|2021-05-01 10:26:00|22007.92|21969.92|22011.55|21973.55|22011.55|21973.55|22007.92|21969.92|10
1619864770000|2021-05-01 10:26:10|22011.54|21973.54|22019.93|21981.93|22019.93|21981.93|22011.54|21973.54|10
1619864780000|2021-05-01 10:26:20|22020.8|21982.8|22022.82|21984.82|22024.08|21986.08|22020.8|21982.8|10
1619864790000|2021-05-01 10:26:30|22022.5|21984.5|22015.33|21977.33|22022.5|21984.5|22015.31|21977.31|10
1619864800000|2021-05-01 10:26:40|22015.56|21977.56|22019.79|21981.79|22019.8|21981.8|22015.56|21977.56|10
1619864810000|2021-05-01 10:26:50|22019.47|21981.47|22022.35|21984.35|22023.39|21985.39|22019.47|21981.47|10
1619864820000|2021-05-01 10:27:00|22022.43|21984.43|22024.99|21986.99|22025.58|21987.58|22022.43|21984.43|10
1619864830000|2021-05-01 10:27:10|22025.12|21987.12|22029.42|21991.42|22029.61|21991.61|22025.12|21987.12|10
1619864840000|2021-05-01 10:27:20|22030.11|21992.11|22030.13|21992.13|22031.83|21993.83|22030.11|21992.11|10
1619864850000|2021-05-01 10:27:30|22029.6|21991.6|22029.61|21991.61|22029.69|21991.69|22028.04|21990.04|10
1619864860000|2021-05-01 10:27:40|22029.55|21991.55|22027.49|21989.49|22029.55|21991.55|22026.89|21988.89|10
1619864870000|2021-05-01 10:27:50|22029.16|21991.16|22030.87|21992.87|22031.9|21993.9|22029.16|21991.16|10
1619864880000|2021-05-01 10:28:00|22030.44|21992.44|22032.9|21994.9|22032.9|21994.9|22030.44|21992.44|10
1619864890000|2021-05-01 10:28:10|22033.02|21995.02|22035.6|21997.6|22035.6|21997.6|22031.59|21993.59|10
1619864900000|2021-05-01 10:28:20|22035.85|21997.85|22037.96|21999.96|22037.96|21999.96|22035.85|21997.85|9
1619864910000|2021-05-01 10:28:30|22038.29|22000.29|22040.1|22002.1|22040.1|22002.1|22038.29|22000.29|10
1619864920000|2021-05-01 10:28:40|22040.09|22002.09|22042.56|22004.56|22043.17|22005.17|22040.09|22002.09|10
1619864930000|2021-05-01 10:28:50|22042.52|22004.52|22043.44|22005.44|22043.7|22005.7|22042.52|22004.52|10
1619864940000|2021-05-01 10:29:00|22043.47|22005.47|22044.37|22006.37|22045.08|22007.08|22043.47|22005.47|10
1619864950000|2021-05-01 10:29:10|22044.77|22006.77|22040.01|22002.01|22044.77|22006.77|22040.01|22002.01|10
1619864960000|2021-05-01 10:29:20|22039.7|22001.7|22037.68|21999.68|22039.93|22001.93|22037.68|21999.68|10
1619864970000|2021-05-01 10:29:30|22038.47|22000.47|22038.28|22000.28|22039.99|22001.99|22038.28|22000.28|10
1619864980000|2021-05-01 10:29:40|22038.96|22000.96|22042.57|22004.57|22042.57|22004.57|22038.96|22000.96|9
1619864990000|2021-05-01 10:29:50|22042.86|22004.86|22044.06|22006.06|22044.66|22006.66|22042.86|22004.86|9
1619865000000|2021-05-01 10:30:00|22044.21|22006.21|22046.63|22008.63|22046.63|22008.63|22044.21|22006.21|9
1619865010000|2021-05-01 10:30:10|22046.61|22008.61|22049.04|22011.04|22049.35|22011.35|22046.61|22008.61|10
1619865020000|2021-05-01 10:30:20|22049.79|22011.79|22057.26|22019.26|22057.26|22019.26|22049.79|22011.79|10
1619865030000|2021-05-01 10:30:30|22058.69|22020.69|22062.07|22024.07|22062.17|22024.17|22057.27|22019.27|10
1619865040000|2021-05-01 10:30:40|22061.65|22023.65|22058.77|22020.77|22061.65|22023.65|22058.28|22020.28|10
1619865050000|2021-05-01 10:30:50|22058.57|22020.57|22064.23|22026.23|22064.23|22026.23|22058.57|22020.57|10
1619865060000|2021-05-01 10:31:00|22064.4|22026.4|22064.98|22026.98|22065.16|22027.16|22063.61|22025.61|10
1619865070000|2021-05-01 10:31:10|22065.83|22027.83|22067.29|22029.29|22067.29|22029.29|22065.83|22027.83|10
1619865080000|2021-05-01 10:31:20|22066.12|22028.12|22063.18|22025.18|22066.74|22028.74|22063.18|22025.18|10
1619865090000|2021-05-01 10:31:30|22062.98|22024.98|22061.11|22023.11|22063.19|22025.19|22061.11|22023.11|10
1619865100000|2021-05-01 10:31:40|22060.84|22022.84|22062.6|22024.6|22063.14|22025.14|22060.84|22022.84|10
1619865110000|2021-05-01 10:31:50|22061.95|22023.95|22059.63|22021.63|22062.06|22024.06|22059.44|22021.44|10
1619865120000|2021-05-01 10:32:00|22060.78|22022.78|22061.43|22023.43|22061.51|22023.51|22059.69|22021.69|10
1619865130000|2021-05-01 10:32:10|22061.1|22023.1|22058.67|22020.67|22061.33|22023.33|22058.67|22020.67|10
1619865140000|2021-05-01 10:32:20|22058.68|22020.68|22059.03|22021.03|22059.82|22021.82|22058.65|22020.65|10
1619865150000|2021-05-01 10:32:30|22059.31|22021.31|22056.87|22018.87|22059.31|22021.31|22056.87|22018.87|9
1619865160000|2021-05-01 10:32:40|22056.85|22018.85|22056.38|22018.38|22056.85|22018.85|22056.05|22018.05|10
1619865170000|2021-05-01 10:32:50|22057.58|22019.58|22057.63|22019.63|22057.99|22019.99|22056.92|22018.92|10
1619865180000|2021-05-01 10:33:00|22057.78|22019.78|22059.2|22021.2|22059.2|22021.2|22057.35|22019.35|10
1619865190000|2021-05-01 10:33:10|22059.19|22021.19|22060.64|22022.64|22060.64|22022.64|22057.68|22019.68|10
1619865200000|2021-05-01 10:33:20|22061.31|22023.31|22064.34|22026.34|22064.47|22026.47|22061.31|22023.31|10
1619865210000|2021-05-01 10:33:30|22063.77|22025.77|22068.03|22030.03|22068.71|22030.71|22063.77|22025.77|10
1619865220000|2021-05-01 10:33:40|22068.43|22030.43|22069.34|22031.34|22069.99|22031.99|22068.43|22030.43|10
1619865230000|2021-05-01 10:33:50|22069.23|22031.23|22070.37|22032.37|22070.85|22032.85|22069.23|22031.23|10
1619865240000|2021-05-01 10:34:00|22070.95|22032.95|22073.4|22035.4|22074.96|22036.96|22070.95|22032.95|9
1619865250000|2021-05-01 10:34:10|22073.61|22035.61|22071.68|22033.68|22073.66|22035.66|22071.62|22033.62|10
1619865260000|2021-05-01 10:34:20|22070.06|22032.06|22068.17|22030.17|22070.06|22032.06|22068.17|22030.17|10
1619865270000|2021-05-01 10:34:30|22068.88|22030.88|22069.99|22031.99|22070.04|22032.04|22068.65|22030.65|10
1619865280000|2021-05-01 10:34:40|22071|22033|22072.9|22034.9|22072.9|22034.9|22070.93|22032.93|10
1619865290000|2021-05-01 10:34:50|22072.79|22034.79|22072.98|22034.98|22073.45|22035.45|22071.39|22033.39|9
1619865300000|2021-05-01 10:35:00|22074.35|22036.35|22077.08|22039.08|22077.08|22039.08|22074.35|22036.35|10
1619865310000|2021-05-01 10:35:10|22076.31|22038.31|22075.19|22037.19|22076.89|22038.89|22074.19|22036.19|10
1619865320000|2021-05-01 10:35:20|22073.39|22035.39|22071.77|22033.77|22073.64|22035.64|22071.77|22033.77|10
1619865330000|2021-05-01 10:35:30|22071.87|22033.87|22071.14|22033.14|22072.42|22034.42|22071.14|22033.14|10
1619865340000|2021-05-01 10:35:40|22070.75|22032.75|22071.14|22033.14|22071.35|22033.35|22070.48|22032.48|9
1619865350000|2021-05-01 10:35:50|22071.01|22033.01|22066.95|22028.95|22071.01|22033.01|22066.95|22028.95|10
1619865360000|2021-05-01 10:36:00|22067.37|22029.37|22066.11|22028.11|22068.19|22030.19|22065.9|22027.9|10
1619865370000|2021-05-01 10:36:10|22065.49|22027.49|22062.01|22024.01|22065.8|22027.8|22061.75|22023.75|10
1619865380000|2021-05-01 10:36:20|22061.76|22023.76|22060.49|22022.49|22061.76|22023.76|22060.35|22022.35|10
1619865390000|2021-05-01 10:36:30|22060.04|22022.04|22055.1|22017.1|22060.04|22022.04|22055.1|22017.1|10
1619865400000|2021-05-01 10:36:40|22054.83|22016.83|22049.94|22011.94|22054.83|22016.83|22049.94|22011.94|10
1619865410000|2021-05-01 10:36:50|22049.44|22011.44|22045.54|22007.54|22049.44|22011.44|22045.54|22007.54|10
1619865420000|2021-05-01 10:37:00|22043.87|22005.87|22041.44|22003.44|22043.87|22005.87|22041.44|22003.44|10
1619865430000|2021-05-01 10:37:10|22041.53|22003.53|22041.4|22003.4|22041.98|22003.98|22040.62|22002.62|10
1619865440000|2021-05-01 10:37:20|22040.52|22002.52|22037.82|21999.82|22040.52|22002.52|22037.82|21999.82|9
1619865450000|2021-05-01 10:37:30|22036.73|21998.73|22034.65|21996.65|22036.77|21998.77|22034.14|21996.14|10
1619865460000|2021-05-01 10:37:40|22034.2|21996.2|22034.2|21996.2|22035.07|21997.07|22033.56|21995.56|9
1619865470000|2021-05-01 10:37:50|22034.53|21996.53|22033.52|21995.52|22035.38|21997.38|22032.33|21994.33|10
1619865480000|2021-05-01 10:38:00|22033.84|21995.84|22036.44|21998.44|22036.44|21998.44|22032.63|21994.63|10
1619865490000|2021-05-01 10:38:10|22036.25|21998.25|22036.74|21998.74|22036.96|21998.96|22035.61|21997.61|10
1619865500000|2021-05-01 10:38:20|22035.94|21997.94|22036.02|21998.02|22036.92|21998.92|22035.1|21997.1|7
1619865510000|2021-05-01 10:38:30|22036.34|21998.34|22035.78|21997.78|22036.71|21998.71|22035.63|21997.63|10
1619865520000|2021-05-01 10:38:40|22036.01|21998.01|22035.11|21997.11|22036.52|21998.52|22035.11|21997.11|10
1619865530000|2021-05-01 10:38:50|22035.14|21997.14|22036.03|21998.03|22036.23|21998.23|22035.14|21997.14|9
1619865540000|2021-05-01 10:39:00|22035.81|21997.81|22041.62|22003.62|22041.62|22003.62|22035.81|21997.81|10
1619865550000|2021-05-01 10:39:10|22044.45|22006.45|22050.18|22012.18|22050.79|22012.79|22044.45|22006.45|10
1619865560000|2021-05-01 10:39:20|22050.25|22012.25|22053.09|22015.09|22054.11|22016.11|22050.25|22012.25|10
1619865570000|2021-05-01 10:39:30|22053.23|22015.23|22049.62|22011.62|22053.25|22015.25|22049.62|22011.62|10
1619865580000|2021-05-01 10:39:40|22049.48|22011.48|22050.74|22012.74|22050.74|22012.74|22049.45|22011.45|10
1619865590000|2021-05-01 10:39:50|22051.38|22013.38|22052.72|22014.72|22052.72|22014.72|22051.38|22013.38|10
1619865600000|2021-05-01 10:40:00|22053.43|22015.43|22056.07|22018.07|22057.94|22019.94|22053.43|22015.43|10
1619865610000|2021-05-01 10:40:10|22055.72|22017.72|22059.33|22021.33|22059.33|22021.33|22054.84|22016.84|10
1619865620000|2021-05-01 10:40:20|22059.7|22021.7|22060.28|22022.28|22060.42|22022.42|22059.59|22021.59|10
1619865630000|2021-05-01 10:40:30|22060.92|22022.92|22059.53|22021.53|22061.37|22023.37|22059.53|22021.53|10
1619865640000|2021-05-01 10:40:40|22059.15|22021.15|22058.85|22020.85|22059.64|22021.64|22058.6|22020.6|9
1619865650000|2021-05-01 10:40:50|22059.16|22021.16|22058.45|22020.45|22059.38|22021.38|22058.26|22020.26|10
1619865660000|2021-05-01 10:41:00|22058.71|22020.71|22058.43|22020.43|22060.14|22022.14|22058.43|22020.43|10
1619865670000|2021-05-01 10:41:10|22058.1|22020.1|22052.99|22014.99|22058.39|22020.39|22052.99|22014.99|10
1619865680000|2021-05-01 10:41:20|22052.84|22014.84|22053.27|22015.27|22053.27|22015.27|22050.95|22012.95|10
1619865690000|2021-05-01 10:41:30|22053.23|22015.23|22052.97|22014.97|22054|22016|22051.82|22013.82|9
1619865700000|2021-05-01 10:41:40|22053|22015|22054.68|22016.68|22054.78|22016.78|22052.53|22014.53|9
1619865710000|2021-05-01 10:41:50|22054.51|22016.51|22055.46|22017.46|22055.46|22017.46|22053.54|22015.54|10
1619865720000|2021-05-01 10:42:00|22055.44|22017.44|22055.65|22017.65|22055.65|22017.65|22054.74|22016.74|9
1619865730000|2021-05-01 10:42:10|22055.95|22017.95|22057.89|22019.89|22057.9|22019.9|22055.95|22017.95|9
1619865740000|2021-05-01 10:42:20|22056.67|22018.67|22058.04|22020.04|22058.51|22020.51|22056.36|22018.36|10
1619865750000|2021-05-01 10:42:30|22057.02|22019.02|22055.98|22017.98|22057.14|22019.14|22055.98|22017.98|10
1619865760000|2021-05-01 10:42:40|22055.97|22017.97|22056.63|22018.63|22057.29|22019.29|22055.97|22017.97|9
1619865770000|2021-05-01 10:42:50|22056.95|22018.95|22057.91|22019.91|22058.05|22020.05|22056.76|22018.76|10
1619865780000|2021-05-01 10:43:00|22057.13|22019.13|22059.23|22021.23|22059.24|22021.24|22057.13|22019.13|10
1619865790000|2021-05-01 10:43:10|22059.81|22021.81|22060.19|22022.19|22062.36|22024.36|22059.81|22021.81|10
1619865800000|2021-05-01 10:43:20|22061.42|22023.42|22060.3|22022.3|22061.42|22023.42|22059.24|22021.24|10
1619865810000|2021-05-01 10:43:30|22060.46|22022.46|22060.06|22022.06|22061.18|22023.18|22059.95|22021.95|10
1619865820000|2021-05-01 10:43:40|22060.08|22022.08|22062.47|22024.47|22062.68|22024.68|22060.08|22022.08|10
1619865830000|2021-05-01 10:43:50|22062.5|22024.5|22063.89|22025.89|22064.65|22026.65|22062.5|22024.5|10
1619865840000|2021-05-01 10:44:00|22063.84|22025.84|22058.24|22020.24|22063.84|22025.84|22057.9|22019.9|10
1619865850000|2021-05-01 10:44:10|22059.16|22021.16|22054.39|22016.39|22059.16|22021.16|22054|22016|10
1619865860000|2021-05-01 10:44:20|22054.16|22016.16|22051.51|22013.51|22054.16|22016.16|22050.46|22012.46|10
1619865870000|2021-05-01 10:44:30|22051.67|22013.67|22051.13|22013.13|22051.77|22013.77|22051.09|22013.09|10
1619865880000|2021-05-01 10:44:40|22049.42|22011.42|22046.03|22008.03|22049.42|22011.42|22045.64|22007.64|10
1619865890000|2021-05-01 10:44:50|22045.64|22007.64|22047.38|22009.38|22047.57|22009.57|22045.64|22007.64|10
1619865900000|2021-05-01 10:45:00|22048.06|22010.06|22046.95|22008.95|22048.52|22010.52|22045.56|22007.56|9
1619865910000|2021-05-01 10:45:10|22046.96|22008.96|22048.43|22010.43|22048.43|22010.43|22046.96|22008.96|10
1619865920000|2021-05-01 10:45:20|22048.59|22010.59|22047.49|22009.49|22048.75|22010.75|22047.47|22009.47|10
1619865930000|2021-05-01 10:45:30|22046.52|22008.52|22045.97|22007.97|22046.6|22008.6|22045.53|22007.53|10
1619865940000|2021-05-01 10:45:40|22045.94|22007.94|22047.52|22009.52|22047.54|22009.54|22045.57|22007.57|10
1619865950000|2021-05-01 10:45:50|22048.57|22010.57|22049|22011|22049.4|22011.4|22048.57|22010.57|10
1619865960000|2021-05-01 10:46:00|22048.64|22010.64|22048.9|22010.9|22048.93|22010.93|22048.64|22010.64|10
1619865970000|2021-05-01 10:46:10|22049.92|22011.92|22052.61|22014.61|22052.61|22014.61|22049.74|22011.74|10
1619865980000|2021-05-01 10:46:20|22051.88|22013.88|22049.11|22011.11|22051.88|22013.88|22048.66|22010.66|10
1619865990000|2021-05-01 10:46:30|22048.96|22010.96|22047.26|22009.26|22048.96|22010.96|22047.26|22009.26|10
1619866000000|2021-05-01 10:46:40|22047.05|22009.05|22046.08|22008.08|22047.05|22009.05|22046.03|22008.03|10
1619866010000|2021-05-01 10:46:50|22046.22|22008.22|22045.91|22007.91|22047.59|22009.59|22045.91|22007.91|10
1619866020000|2021-05-01 10:47:00|22046.09|22008.09|22043.19|22005.19|22046.94|22008.94|22042.46|22004.46|9
1619866030000|2021-05-01 10:47:10|22042.91|22004.91|22039.83|22001.83|22042.91|22004.91|22038.88|22000.88|10
1619866040000|2021-05-01 10:47:20|22038.34|22000.34|22033.34|21995.34|22038.34|22000.34|22033.34|21995.34|10
1619866050000|2021-05-01 10:47:30|22033.26|21995.26|22030.52|21992.52|22033.26|21995.26|22030.51|21992.51|10
1619866060000|2021-05-01 10:47:40|22030.33|21992.33|22030.91|21992.91|22030.91|21992.91|22030.33|21992.33|10
1619866070000|2021-05-01 10:47:50|22030.67|21992.67|22027.47|21989.47|22030.67|21992.67|22027.42|21989.42|9
1619866080000|2021-05-01 10:48:00|22027.85|21989.85|22034.65|21996.65|22034.65|21996.65|22027.6|21989.6|10
1619866090000|2021-05-01 10:48:10|22034.77|21996.77|22035.58|21997.58|22036.24|21998.24|22034.09|21996.09|10
1619866100000|2021-05-01 10:48:20|22035.32|21997.32|22032.2|21994.2|22035.32|21997.32|22032.02|21994.02|9
1619866110000|2021-05-01 10:48:30|22032.43|21994.43|22032.75|21994.75|22033.88|21995.88|22032.29|21994.29|10
1619866120000|2021-05-01 10:48:40|22032.98|21994.98|22030.09|21992.09|22032.98|21994.98|22029.61|21991.61|10
1619866130000|2021-05-01 10:48:50|22030.08|21992.08|22030.93|21992.93|22030.93|21992.93|22029.42|21991.42|10
1619866140000|2021-05-01 10:49:00|22031.7|21993.7|22034.81|21996.81|22034.81|21996.81|22031.7|21993.7|9
1619866150000|2021-05-01 10:49:10|22035.01|21997.01|22039.52|22001.52|22039.52|22001.52|22035.01|21997.01|10
1619866160000|2021-05-01 10:49:20|22039.25|22001.25|22040.49|22002.49|22041.19|22003.19|22039.25|22001.25|10
1619866170000|2021-05-01 10:49:30|22037.83|21999.83|22039.09|22001.09|22039.4|22001.4|22037.83|21999.83|10
1619866180000|2021-05-01 10:49:40|22039.21|22001.21|22040.47|22002.47|22040.47|22002.47|22038.69|22000.69|10
1619866190000|2021-05-01 10:49:50|22040.52|22002.52|22042.32|22004.32|22043.59|22005.59|22040.52|22002.52|10
1619866200000|2021-05-01 10:50:00|22042.15|22004.15|22042.94|22004.94|22044.52|22006.52|22042.15|22004.15|10
1619866210000|2021-05-01 10:50:10|22042.62|22004.62|22042.26|22004.26|22042.62|22004.62|22041.69|22003.69|10
1619866220000|2021-05-01 10:50:20|22042.7|22004.7|22044.21|22006.21|22044.23|22006.23|22042.7|22004.7|9
1619866230000|2021-05-01 10:50:30|22045.09|22007.09|22051.09|22013.09|22051.09|22013.09|22045.09|22007.09|9
1619866240000|2021-05-01 10:50:40|22050.67|22012.67|22051.96|22013.96|22053.4|22015.4|22050.67|22012.67|10
1619866250000|2021-05-01 10:50:50|22052.27|22014.27|22052.39|22014.39|22053.05|22015.05|22051.99|22013.99|10
1619866260000|2021-05-01 10:51:00|22052.49|22014.49|22052.43|22014.43|22052.49|22014.49|22051.26|22013.26|9
1619866270000|2021-05-01 10:51:10|22052.32|22014.32|22054.02|22016.02|22054.02|22016.02|22052.32|22014.32|10
1619866280000|2021-05-01 10:51:20|22054.06|22016.06|22055.34|22017.34|22055.35|22017.35|22054|22016|10
1619866290000|2021-05-01 10:51:30|22055.47|22017.47|22061.99|22023.99|22061.99|22023.99|22055.47|22017.47|10
1619866300000|2021-05-01 10:51:40|22061.95|22023.95|22066.68|22028.68|22066.68|22028.68|22061.95|22023.95|10
1619866310000|2021-05-01 10:51:50|22066.89|22028.89|22068.6|22030.6|22068.61|22030.61|22066.47|22028.47|9
1619866320000|2021-05-01 10:52:00|22068.88|22030.88|22073.15|22035.15|22073.28|22035.28|22068.67|22030.67|10
1619866330000|2021-05-01 10:52:10|22073.44|22035.44|22083.24|22045.24|22083.96|22045.96|22073.44|22035.44|10
1619866340000|2021-05-01 10:52:20|22083.73|22045.73|22084.95|22046.95|22084.95|22046.95|22081.36|22043.36|10
1619866350000|2021-05-01 10:52:30|22084.65|22046.65|22088.39|22050.39|22088.39|22050.39|22084.56|22046.56|10
1619866360000|2021-05-01 10:52:40|22088.53|22050.53|22093.83|22055.83|22093.83|22055.83|22088.53|22050.53|9
1619866370000|2021-05-01 10:52:50|22093.95|22055.95|22097.87|22059.87|22097.87|22059.87|22093|22055|10
1619866380000|2021-05-01 10:53:00|22098.85|22060.85|22095.53|22057.53|22099.03|22061.03|22095.53|22057.53|10
1619866390000|2021-05-01 10:53:10|22096.2|22058.2|22082.25|22044.25|22096.2|22058.2|22082.25|22044.25|10
1619866400000|2021-05-01 10:53:20|22081.84|22043.84|22075.79|22037.79|22081.84|22043.84|22075.79|22037.79|10
1619866410000|2021-05-01 10:53:30|22073.7|22035.7|22069.64|22031.64|22073.7|22035.7|22069.64|22031.64|10
1619866420000|2021-05-01 10:53:40|22069.32|22031.32|22072.82|22034.82|22072.82|22034.82|22069.32|22031.32|10
1619866430000|2021-05-01 10:53:50|22072.95|22034.95|22074.59|22036.59|22075.66|22037.66|22072.95|22034.95|10
1619866440000|2021-05-01 10:54:00|22075.73|22037.73|22066.72|22028.72|22075.73|22037.73|22066.72|22028.72|10
1619866450000|2021-05-01 10:54:10|22066.22|22028.22|22067.28|22029.28|22067.28|22029.28|22065.23|22027.23|10
1619866460000|2021-05-01 10:54:20|22067.07|22029.07|22065.44|22027.44|22067.07|22029.07|22065.44|22027.44|10
1619866470000|2021-05-01 10:54:30|22065.27|22027.27|22066.31|22028.31|22066.31|22028.31|22064.96|22026.96|10
1619866480000|2021-05-01 10:54:40|22066.42|22028.42|22066.23|22028.23|22067.2|22029.2|22066.23|22028.23|10
1619866490000|2021-05-01 10:54:50|22066.82|22028.82|22066.62|22028.62|22068.15|22030.15|22066.46|22028.46|10
1619866500000|2021-05-01 10:55:00|22067.97|22029.97|22065.32|22027.32|22067.97|22029.97|22064.58|22026.58|10
1619866510000|2021-05-01 10:55:10|22065.34|22027.34|22064.47|22026.47|22065.34|22027.34|22063.49|22025.49|10
1619866520000|2021-05-01 10:55:20|22064.6|22026.6|22070.02|22032.02|22070.18|22032.18|22064.6|22026.6|10
1619866530000|2021-05-01 10:55:30|22070.82|22032.82|22070.57|22032.57|22072.33|22034.33|22070.57|22032.57|10
1619866540000|2021-05-01 10:55:40|22071.36|22033.36|22071.45|22033.45|22071.45|22033.45|22070.04|22032.04|10
1619866550000|2021-05-01 10:55:50|22071.27|22033.27|22071.19|22033.19|22071.59|22033.59|22069.97|22031.97|10
1619866560000|2021-05-01 10:56:00|22070.86|22032.86|22072.92|22034.92|22072.92|22034.92|22069.75|22031.75|10
1619866570000|2021-05-01 10:56:10|22072.88|22034.88|22078.14|22040.14|22078.14|22040.14|22072.88|22034.88|10
1619866580000|2021-05-01 10:56:20|22078.19|22040.19|22081.1|22043.1|22081.1|22043.1|22078.19|22040.19|10
1619866590000|2021-05-01 10:56:30|22081.11|22043.11|22082.99|22044.99|22082.99|22044.99|22081.11|22043.11|10
1619866600000|2021-05-01 10:56:40|22083.51|22045.51|22083.07|22045.07|22083.71|22045.71|22082.11|22044.11|9
1619866610000|2021-05-01 10:56:50|22084.5|22046.5|22088.86|22050.86|22089|22051|22084.5|22046.5|10
1619866620000|2021-05-01 10:57:00|22089.06|22051.06|22087.75|22049.75|22089.06|22051.06|22087.75|22049.75|10
1619866630000|2021-05-01 10:57:10|22087.72|22049.72|22087.48|22049.48|22087.74|22049.74|22086.85|22048.85|10
1619866640000|2021-05-01 10:57:20|22087.61|22049.61|22091.49|22053.49|22091.57|22053.57|22087.61|22049.61|10
1619866650000|2021-05-01 10:57:30|22091.25|22053.25|22095.52|22057.52|22096.07|22058.07|22091.25|22053.25|10
1619866660000|2021-05-01 10:57:40|22095.56|22057.56|22095.03|22057.03|22096.69|22058.69|22094.86|22056.86|10
1619866670000|2021-05-01 10:57:50|22095.02|22057.02|22094.69|22056.69|22095.07|22057.07|22094.38|22056.38|9
1619866680000|2021-05-01 10:58:00|22093.94|22055.94|22095.57|22057.57|22095.92|22057.92|22093.8|22055.8|10
1619866690000|2021-05-01 10:58:10|22095.44|22057.44|22093.66|22055.66|22096.35|22058.35|22093.66|22055.66|10
1619866700000|2021-05-01 10:58:20|22093.31|22055.31|22087.91|22049.91|22093.31|22055.31|22087.8|22049.8|10
1619866710000|2021-05-01 10:58:30|22087.76|22049.76|22083.77|22045.77|22087.76|22049.76|22083.61|22045.61|10
1619866720000|2021-05-01 10:58:40|22082.59|22044.59|22079.86|22041.86|22082.59|22044.59|22079.86|22041.86|10
1619866730000|2021-05-01 10:58:50|22080.19|22042.19|22078.96|22040.96|22080.75|22042.75|22078.96|22040.96|10
1619866740000|2021-05-01 10:59:00|22079.2|22041.2|22080.56|22042.56|22080.56|22042.56|22079.2|22041.2|10
1619866750000|2021-05-01 10:59:10|22080.65|22042.65|22079.27|22041.27|22080.65|22042.65|22079.26|22041.26|10
1619866760000|2021-05-01 10:59:20|22079.13|22041.13|22074.99|22036.99|22079.13|22041.13|22074.99|22036.99|10
1619866770000|2021-05-01 10:59:30|22074.89|22036.89|22072.21|22034.21|22074.89|22036.89|22071.63|22033.63|10
1619866780000|2021-05-01 10:59:40|22071.68|22033.68|22073.74|22035.74|22073.74|22035.74|22070.68|22032.68|10
1619866790000|2021-05-01 10:59:50|22074.07|22036.07|22074.99|22036.99|22075.39|22037.39|22073.43|22035.43|8
1619866800000|2021-05-01 11:00:00|22074.97|22036.97|22077.65|22039.65|22077.65|22039.65|22074.97|22036.97|10
1619866810000|2021-05-01 11:00:10|22078.11|22040.11|22085.9|22047.9|22085.9|22047.9|22078.11|22040.11|10
1619866820000|2021-05-01 11:00:20|22086.18|22048.18|22085.65|22047.65|22086.2|22048.2|22085.59|22047.59|10
1619866830000|2021-05-01 11:00:30|22085.89|22047.89|22088.41|22050.41|22088.41|22050.41|22084.53|22046.53|10
1619866840000|2021-05-01 11:00:40|22088.59|22050.59|22093.4|22055.4|22093.4|22055.4|22088.59|22050.59|10
1619866850000|2021-05-01 11:00:50|22093.51|22055.51|22103.72|22065.72|22103.72|22065.72|22093.51|22055.51|10
1619866860000|2021-05-01 11:01:00|22105.44|22067.44|22116.33|22078.33|22116.33|22078.33|22105.44|22067.44|10
1619866870000|2021-05-01 11:01:10|22117.41|22079.41|22121.76|22083.76|22121.76|22083.76|22117.41|22079.41|10
1619866880000|2021-05-01 11:01:20|22121.7|22083.7|22131.36|22093.36|22131.36|22093.36|22121.7|22083.7|10
1619866890000|2021-05-01 11:01:30|22132.6|22094.6|22133.73|22095.73|22133.74|22095.74|22132.6|22094.6|10
1619866900000|2021-05-01 11:01:40|22133.92|22095.92|22131.62|22093.62|22134.68|22096.68|22130.92|22092.92|10
1619866910000|2021-05-01 11:01:50|22132.6|22094.6|22133.75|22095.75|22133.79|22095.79|22131.62|22093.62|10
1619866920000|2021-05-01 11:02:00|22134.01|22096.01|22134.33|22096.33|22134.93|22096.93|22133.38|22095.38|10
1619866930000|2021-05-01 11:02:10|22133.88|22095.88|22132.56|22094.56|22133.88|22095.88|22132.54|22094.54|9
1619866940000|2021-05-01 11:02:20|22132.11|22094.11|22132.26|22094.26|22133.73|22095.73|22132.11|22094.11|10
1619866950000|2021-05-01 11:02:30|22136|22098|22133.89|22095.89|22136|22098|22133.13|22095.13|10
1619866960000|2021-05-01 11:02:40|22133.73|22095.73|22133.94|22095.94|22134.6|22096.6|22133.41|22095.41|9
1619866970000|2021-05-01 11:02:50|22134.52|22096.52|22134.46|22096.46|22134.94|22096.94|22134.08|22096.08|10
1619866980000|2021-05-01 11:03:00|22134.9|22096.9|22134.34|22096.34|22135.24|22097.24|22133.84|22095.84|10
1619866990000|2021-05-01 11:03:10|22135.29|22097.29|22132.64|22094.64|22135.29|22097.29|22132.35|22094.35|10
1619867000000|2021-05-01 11:03:20|22131.23|22093.23|22132.14|22094.14|22132.84|22094.84|22131.23|22093.23|10
1619867010000|2021-05-01 11:03:30|22132.33|22094.33|22133.94|22095.94|22133.94|22095.94|22132.33|22094.33|10
1619867020000|2021-05-01 11:03:40|22133.84|22095.84|22132.36|22094.36|22134.54|22096.54|22132.36|22094.36|10
1619867030000|2021-05-01 11:03:50|22131.8|22093.8|22132.07|22094.07|22132.31|22094.31|22131.66|22093.66|9
1619867040000|2021-05-01 11:04:00|22132.15|22094.15|22131.02|22093.02|22135.05|22097.05|22131.02|22093.02|10
1619867050000|2021-05-01 11:04:10|22130.99|22092.99|22134.29|22096.29|22134.29|22096.29|22130.67|22092.67|10
1619867060000|2021-05-01 11:04:20|22134.27|22096.27|22129.65|22091.65|22134.27|22096.27|22129.11|22091.11|10
1619867070000|2021-05-01 11:04:30|22129.77|22091.77|22130.33|22092.33|22130.64|22092.64|22129.43|22091.43|10
1619867080000|2021-05-01 11:04:40|22130.66|22092.66|22138.07|22100.07|22138.07|22100.07|22130.66|22092.66|10
1619867090000|2021-05-01 11:04:50|22137.73|22099.73|22136.26|22098.26|22138.18|22100.18|22136.26|22098.26|10
1619867100000|2021-05-01 11:05:00|22136.21|22098.21|22131.03|22093.03|22136.21|22098.21|22130.81|22092.81|10
1619867110000|2021-05-01 11:05:10|22130.98|22092.98|22133.32|22095.32|22133.32|22095.32|22130.58|22092.58|10
1619867120000|2021-05-01 11:05:20|22132.98|22094.98|22135.39|22097.39|22135.39|22097.39|22132.89|22094.89|10
1619867130000|2021-05-01 11:05:30|22135.11|22097.11|22136.36|22098.36|22136.5|22098.5|22135.11|22097.11|10
1619867140000|2021-05-01 11:05:40|22136.42|22098.42|22136.96|22098.96|22137.47|22099.47|22136.42|22098.42|9
1619867150000|2021-05-01 11:05:50|22137.17|22099.17|22138.08|22100.08|22138.72|22100.72|22137.11|22099.11|10
1619867160000|2021-05-01 11:06:00|22138.02|22100.02|22137.14|22099.14|22138.41|22100.41|22136.82|22098.82|10
1619867170000|2021-05-01 11:06:10|22137.15|22099.15|22138.6|22100.6|22139.59|22101.59|22136.97|22098.97|10
1619867180000|2021-05-01 11:06:20|22138.87|22100.87|22144.95|22106.95|22144.95|22106.95|22138.87|22100.87|10
1619867190000|2021-05-01 11:06:30|22145.06|22107.06|22146.61|22108.61|22146.68|22108.68|22145.06|22107.06|10
1619867200000|2021-05-01 11:06:40|22146.66|22108.66|22145.74|22107.74|22147.48|22109.48|22145.34|22107.34|10
1619867210000|2021-05-01 11:06:50|22145.68|22107.68|22146.32|22108.32|22146.66|22108.66|22142.26|22104.26|10
1619867220000|2021-05-01 11:07:00|22146.4|22108.4|22140.05|22102.05|22146.4|22108.4|22140.05|22102.05|10
1619867230000|2021-05-01 11:07:10|22138|22100|22129.34|22091.34|22138|22100|22128.13|22090.13|10
1619867240000|2021-05-01 11:07:20|22130.36|22092.36|22130.28|22092.28|22131.26|22093.26|22130.14|22092.14|10
1619867250000|2021-05-01 11:07:30|22130.42|22092.42|22131.04|22093.04|22131.64|22093.64|22130.42|22092.42|10
1619867260000|2021-05-01 11:07:40|22130.99|22092.99|22129.15|22091.15|22130.99|22092.99|22128.83|22090.83|10
1619867270000|2021-05-01 11:07:50|22128.29|22090.29|22126.02|22088.02|22128.45|22090.45|22126.02|22088.02|10
1619867280000|2021-05-01 11:08:00|22126.7|22088.7|22127.7|22089.7|22127.82|22089.82|22125.33|22087.33|10
1619867290000|2021-05-01 11:08:10|22127.32|22089.32|22126|22088|22128.4|22090.4|22125.98|22087.98|10
1619867300000|2021-05-01 11:08:20|22126.23|22088.23|22125.25|22087.25|22126.28|22088.28|22125.05|22087.05|9
1619867310000|2021-05-01 11:08:30|22125.7|22087.7|22127.05|22089.05|22127.05|22089.05|22125.26|22087.26|10
1619867320000|2021-05-01 11:08:40|22125.34|22087.34|22126.45|22088.45|22126.45|22088.45|22124.96|22086.96|10
1619867330000|2021-05-01 11:08:50|22125.38|22087.38|22127.26|22089.26|22127.26|22089.26|22125.36|22087.36|10
1619867340000|2021-05-01 11:09:00|22127.2|22089.2|22126.71|22088.71|22127.2|22089.2|22126.53|22088.53|10
1619867350000|2021-05-01 11:09:10|22126.99|22088.99|22127.86|22089.86|22127.86|22089.86|22126.14|22088.14|10
1619867360000|2021-05-01 11:09:20|22127.84|22089.84|22130|22092|22130|22092|22127.54|22089.54|10
1619867370000|2021-05-01 11:09:30|22129.87|22091.87|22131.14|22093.14|22131.14|22093.14|22128.32|22090.32|10
1619867380000|2021-05-01 11:09:40|22133.53|22095.53|22133.24|22095.24|22133.62|22095.62|22132.73|22094.73|7
1619867390000|2021-05-01 11:09:50|22133.42|22095.42|22135.95|22097.95|22135.95|22097.95|22132.79|22094.79|9
1619867400000|2021-05-01 11:10:00|22135.94|22097.94|22140.87|22102.87|22140.97|22102.97|22135.94|22097.94|10
1619867410000|2021-05-01 11:10:10|22139.3|22101.3|22138.7|22100.7|22139.3|22101.3|22137.72|22099.72|9
1619867420000|2021-05-01 11:10:20|22138.27|22100.27|22139.37|22101.37|22139.39|22101.39|22138.27|22100.27|10
1619867430000|2021-05-01 11:10:30|22137.36|22099.36|22140.29|22102.29|22140.38|22102.38|22137.24|22099.24|10
1619867440000|2021-05-01 11:10:40|22141.23|22103.23|22139.55|22101.55|22141.23|22103.23|22139.55|22101.55|10
1619867450000|2021-05-01 11:10:50|22139.75|22101.75|22140.65|22102.65|22141.26|22103.26|22138.9|22100.9|10
1619867460000|2021-05-01 11:11:00|22140.39|22102.39|22135.04|22097.04|22140.45|22102.45|22135.04|22097.04|10
1619867470000|2021-05-01 11:11:10|22133.97|22095.97|22151.71|22113.71|22151.71|22113.71|22133.85|22095.85|10
1619867480000|2021-05-01 11:11:20|22153.37|22115.37|22156.57|22118.57|22158.62|22120.62|22153.37|22115.37|10
1619867490000|2021-05-01 11:11:30|22155.79|22117.79|22155.83|22117.83|22156.38|22118.38|22152.59|22114.59|10
1619867500000|2021-05-01 11:11:40|22155.09|22117.09|22159.08|22121.08|22159.08|22121.08|22154.2|22116.2|10
1619867510000|2021-05-01 11:11:50|22159.69|22121.69|22162.03|22124.03|22162.03|22124.03|22159.69|22121.69|10
1619867520000|2021-05-01 11:12:00|22162.88|22124.88|22165.08|22127.08|22165.24|22127.24|22162.63|22124.63|10
1619867530000|2021-05-01 11:12:10|22164.91|22126.91|22166.06|22128.06|22166.87|22128.87|22164.91|22126.91|10
1619867540000|2021-05-01 11:12:20|22166.03|22128.03|22164.98|22126.98|22166.06|22128.06|22164.98|22126.98|10
1619867550000|2021-05-01 11:12:30|22165.79|22127.79|22163.82|22125.82|22166.78|22128.78|22163.82|22125.82|10
1619867560000|2021-05-01 11:12:40|22164.91|22126.91|22170.72|22132.72|22170.72|22132.72|22164.91|22126.91|10
1619867570000|2021-05-01 11:12:50|22170.6|22132.6|22173.73|22135.73|22174.75|22136.75|22170.6|22132.6|10
1619867580000|2021-05-01 11:13:00|22173.69|22135.69|22171.04|22133.04|22173.78|22135.78|22171.04|22133.04|10
1619867590000|2021-05-01 11:13:10|22170.82|22132.82|22171.87|22133.87|22171.87|22133.87|22169.96|22131.96|10
1619867600000|2021-05-01 11:13:20|22172.17|22134.17|22173.61|22135.61|22173.61|22135.61|22171.02|22133.02|10
1619867610000|2021-05-01 11:13:30|22174.06|22136.06|22177.14|22139.14|22177.14|22139.14|22174.06|22136.06|10
1619867620000|2021-05-01 11:13:40|22177.25|22139.25|22177.02|22139.02|22178.35|22140.35|22177.02|22139.02|10
1619867630000|2021-05-01 11:13:50|22177.59|22139.59|22176.28|22138.28|22177.59|22139.59|22176.19|22138.19|10
1619867640000|2021-05-01 11:14:00|22175.46|22137.46|22172.48|22134.48|22176.06|22138.06|22172.09|22134.09|10
1619867650000|2021-05-01 11:14:10|22172.51|22134.51|22174.91|22136.91|22174.91|22136.91|22172.51|22134.51|10
1619867660000|2021-05-01 11:14:20|22176.9|22138.9|22178.86|22140.86|22179.6|22141.6|22176.9|22138.9|10
1619867670000|2021-05-01 11:14:30|22181.84|22143.84|22186.36|22148.36|22186.36|22148.36|22181.84|22143.84|10
1619867680000|2021-05-01 11:14:40|22185.84|22147.84|22189.01|22151.01|22189.29|22151.29|22185.64|22147.64|10
1619867690000|2021-05-01 11:14:50|22188.39|22150.39|22190.55|22152.55|22191.94|22153.94|22188.21|22150.21|10
1619867700000|2021-05-01 11:15:00|22190.52|22152.52|22190.36|22152.36|22190.52|22152.52|22189.3|22151.3|10
1619867710000|2021-05-01 11:15:10|22190.43|22152.43|22189.66|22151.66|22191.16|22153.16|22189.66|22151.66|10
1619867720000|2021-05-01 11:15:20|22189.93|22151.93|22186.19|22148.19|22189.93|22151.93|22186.19|22148.19|9
1619867730000|2021-05-01 11:15:30|22185.8|22147.8|22181.53|22143.53|22185.8|22147.8|22181.48|22143.48|9
1619867740000|2021-05-01 11:15:40|22181.7|22143.7|22182.03|22144.03|22182.56|22144.56|22181.47|22143.47|10
1619867750000|2021-05-01 11:15:50|22181.72|22143.72|22179.19|22141.19|22181.72|22143.72|22179.19|22141.19|10
1619867760000|2021-05-01 11:16:00|22180.68|22142.68|22182.42|22144.42|22182.46|22144.46|22180.56|22142.56|10
1619867770000|2021-05-01 11:16:10|22182.37|22144.37|22178.87|22140.87|22182.37|22144.37|22178.87|22140.87|10
1619867780000|2021-05-01 11:16:20|22178.44|22140.44|22177.77|22139.77|22178.72|22140.72|22177.57|22139.57|10
1619867790000|2021-05-01 11:16:30|22177.29|22139.29|22176.76|22138.76|22177.29|22139.29|22176.46|22138.46|9
1619867800000|2021-05-01 11:16:40|22176.66|22138.66|22177.25|22139.25|22177.66|22139.66|22176.07|22138.07|10
1619867810000|2021-05-01 11:16:50|22176.7|22138.7|22177.41|22139.41|22178.31|22140.31|22176.7|22138.7|8
1619867820000|2021-05-01 11:17:00|22177.22|22139.22|22177.63|22139.63|22177.93|22139.93|22177.15|22139.15|10
1619867830000|2021-05-01 11:17:10|22177.97|22139.97|22179.4|22141.4|22180.11|22142.11|22177.97|22139.97|10
1619867840000|2021-05-01 11:17:20|22179.52|22141.52|22179.76|22141.76|22180.33|22142.33|22179.29|22141.29|10
1619867850000|2021-05-01 11:17:30|22179.12|22141.12|22178.62|22140.62|22179.12|22141.12|22177.42|22139.42|10
1619867860000|2021-05-01 11:17:40|22177.87|22139.87|22177.38|22139.38|22177.89|22139.89|22177.21|22139.21|8
1619867870000|2021-05-01 11:17:50|22177.25|22139.25|22175.58|22137.58|22177.37|22139.37|22175.58|22137.58|10
1619867880000|2021-05-01 11:18:00|22175.52|22137.52|22177.88|22139.88|22177.88|22139.88|22175.52|22137.52|10
1619867890000|2021-05-01 11:18:10|22177.33|22139.33|22178.39|22140.39|22179.13|22141.13|22177.33|22139.33|9
1619867900000|2021-05-01 11:18:20|22178.52|22140.52|22177.27|22139.27|22178.52|22140.52|22177.27|22139.27|10
1619867910000|2021-05-01 11:18:30|22177.77|22139.77|22185.76|22147.76|22185.76|22147.76|22177.77|22139.77|10
1619867920000|2021-05-01 11:18:40|22186.02|22148.02|22187.45|22149.45|22188.36|22150.36|22186.02|22148.02|9
1619867930000|2021-05-01 11:18:50|22187.79|22149.79|22188.77|22150.77|22188.77|22150.77|22187.45|22149.45|10
1619867940000|2021-05-01 11:19:00|22189.21|22151.21|22197.66|22159.66|22197.66|22159.66|22189.21|22151.21|10
1619867950000|2021-05-01 11:19:10|22194.67|22156.67|22200.58|22162.58|22202.84|22164.84|22192.68|22154.68|10
1619867960000|2021-05-01 11:19:20|22200.23|22162.23|22202.03|22164.03|22202.03|22164.03|22200.23|22162.23|10
1619867970000|2021-05-01 11:19:30|22202|22164|22209.63|22171.63|22209.63|22171.63|22201.32|22163.32|10
1619867980000|2021-05-01 11:19:40|22209.94|22171.94|22210.52|22172.52|22210.52|22172.52|22208.46|22170.46|10
1619867990000|2021-05-01 11:19:50|22210.96|22172.96|22211.67|22173.67|22212.49|22174.49|22210.89|22172.89|10
1619868000000|2021-05-01 11:20:00|22214.13|22176.13|22214.37|22176.37|22215.27|22177.27|22213.74|22175.74|9
1619868010000|2021-05-01 11:20:10|22216.11|22178.11|22212.2|22174.2|22216.11|22178.11|22211.52|22173.52|10
1619868020000|2021-05-01 11:20:20|22211.74|22173.74|22208.72|22170.72|22211.74|22173.74|22208.72|22170.72|10
1619868030000|2021-05-01 11:20:30|22208.78|22170.78|22208.23|22170.23|22209.79|22171.79|22208.23|22170.23|10
1619868040000|2021-05-01 11:20:40|22208.45|22170.45|22206.2|22168.2|22208.45|22170.45|22206.2|22168.2|10
1619868050000|2021-05-01 11:20:50|22207.79|22169.79|22204.57|22166.57|22208.14|22170.14|22204.57|22166.57|10
1619868060000|2021-05-01 11:21:00|22204.63|22166.63|22206.14|22168.14|22206.14|22168.14|22203.64|22165.64|10
1619868070000|2021-05-01 11:21:10|22206.81|22168.81|22204.54|22166.54|22206.88|22168.88|22204.47|22166.47|10
1619868080000|2021-05-01 11:21:20|22203.48|22165.48|22198.1|22160.1|22203.48|22165.48|22198.1|22160.1|10
1619868090000|2021-05-01 11:21:30|22199.1|22161.1|22201.44|22163.44|22201.44|22163.44|22198.4|22160.4|10
1619868100000|2021-05-01 11:21:40|22199.63|22161.63|22198.24|22160.24|22200.04|22162.04|22198.24|22160.24|9
1619868110000|2021-05-01 11:21:50|22197.61|22159.61|22191.59|22153.59|22197.61|22159.61|22190.37|22152.37|10
1619868120000|2021-05-01 11:22:00|22191.11|22153.11|22191.97|22153.97|22192.04|22154.04|22190.09|22152.09|10
1619868130000|2021-05-01 11:22:10|22191.98|22153.98|22194.27|22156.27|22194.27|22156.27|22191.51|22153.51|10
1619868140000|2021-05-01 11:22:20|22194.15|22156.15|22194.65|22156.65|22194.65|22156.65|22193.33|22155.33|10
1619868150000|2021-05-01 11:22:30|22194.51|22156.51|22194.47|22156.47|22194.51|22156.51|22193.1|22155.1|10
1619868160000|2021-05-01 11:22:40|22193.7|22155.7|22197.68|22159.68|22197.68|22159.68|22193.47|22155.47|10
1619868170000|2021-05-01 11:22:50|22198.43|22160.43|22198.86|22160.86|22199.03|22161.03|22198.43|22160.43|9
1619868180000|2021-05-01 11:23:00|22198.22|22160.22|22199.59|22161.59|22199.59|22161.59|22198.22|22160.22|10
1619868190000|2021-05-01 11:23:10|22199.44|22161.44|22201.48|22163.48|22201.55|22163.55|22199.44|22161.44|10
1619868200000|2021-05-01 11:23:20|22201.45|22163.45|22199.9|22161.9|22201.45|22163.45|22197.88|22159.88|10
1619868210000|2021-05-01 11:23:30|22199.43|22161.43|22197.67|22159.67|22199.43|22161.43|22196.97|22158.97|9
1619868220000|2021-05-01 11:23:40|22197.7|22159.7|22195.45|22157.45|22198.35|22160.35|22195.45|22157.45|10
1619868230000|2021-05-01 11:23:50|22195.88|22157.88|22195.74|22157.74|22195.96|22157.96|22195.35|22157.35|9
1619868240000|2021-05-01 11:24:00|22195.93|22157.93|22193.64|22155.64|22195.93|22157.93|22193.62|22155.62|10
1619868250000|2021-05-01 11:24:10|22196.6|22158.6|22196.43|22158.43|22196.63|22158.63|22195.35|22157.35|10
1619868260000|2021-05-01 11:24:20|22196.41|22158.41|22195.84|22157.84|22197.37|22159.37|22195.84|22157.84|10
1619868270000|2021-05-01 11:24:30|22195.74|22157.74|22194.59|22156.59|22196.69|22158.69|22194.59|22156.59|10
1619868280000|2021-05-01 11:24:40|22196.43|22158.43|22195.76|22157.76|22196.92|22158.92|22194.74|22156.74|10
1619868290000|2021-05-01 11:24:50|22195.94|22157.94|22194.95|22156.95|22195.94|22157.94|22194.92|22156.92|10
1619868300000|2021-05-01 11:25:00|22195.01|22157.01|22194.42|22156.42|22195.09|22157.09|22194.12|22156.12|10
1619868310000|2021-05-01 11:25:10|22194.36|22156.36|22191.15|22153.15|22194.36|22156.36|22190.5|22152.5|10
1619868320000|2021-05-01 11:25:20|22191.01|22153.01|22188.7|22150.7|22191.15|22153.15|22188.7|22150.7|10
1619868330000|2021-05-01 11:25:30|22188.42|22150.42|22185.8|22147.8|22188.46|22150.46|22185.8|22147.8|10
1619868340000|2021-05-01 11:25:40|22185.69|22147.69|22192.44|22154.44|22192.44|22154.44|22185.69|22147.69|10
1619868350000|2021-05-01 11:25:50|22192.51|22154.51|22194.15|22156.15|22195.51|22157.51|22192.51|22154.51|9
1619868360000|2021-05-01 11:26:00|22193.81|22155.81|22195.29|22157.29|22195.29|22157.29|22193.81|22155.81|10
1619868370000|2021-05-01 11:26:10|22195.43|22157.43|22192.43|22154.43|22195.43|22157.43|22192.43|22154.43|10
1619868380000|2021-05-01 11:26:20|22193.36|22155.36|22195.95|22157.95|22196.04|22158.04|22193.36|22155.36|10
1619868390000|2021-05-01 11:26:30|22196.16|22158.16|22191.09|22153.09|22196.16|22158.16|22190.72|22152.72|10
1619868400000|2021-05-01 11:26:40|22191.12|22153.12|22190.78|22152.78|22191.45|22153.45|22190.61|22152.61|10
1619868410000|2021-05-01 11:26:50|22191.04|22153.04|22190.69|22152.69|22191.04|22153.04|22190.49|22152.49|9
1619868420000|2021-05-01 11:27:00|22191.52|22153.52|22190.96|22152.96|22193.07|22155.07|22190.96|22152.96|10
1619868430000|2021-05-01 11:27:10|22188.47|22150.47|22187.76|22149.76|22188.89|22150.89|22187.76|22149.76|9
1619868440000|2021-05-01 11:27:20|22187.78|22149.78|22186.44|22148.44|22187.78|22149.78|22186.44|22148.44|10
1619868450000|2021-05-01 11:27:30|22186.86|22148.86|22187.15|22149.15|22188.15|22150.15|22186.67|22148.67|8
1619868460000|2021-05-01 11:27:40|22186.96|22148.96|22187.07|22149.07|22187.07|22149.07|22186.51|22148.51|10
1619868470000|2021-05-01 11:27:50|22186.93|22148.93|22185.62|22147.62|22186.93|22148.93|22184.09|22146.09|9
1619868480000|2021-05-01 11:28:00|22185.16|22147.16|22186.07|22148.07|22186.11|22148.11|22185.16|22147.16|10
1619868490000|2021-05-01 11:28:10|22185.94|22147.94|22188.63|22150.63|22188.63|22150.63|22185.94|22147.94|10
1619868500000|2021-05-01 11:28:20|22188.76|22150.76|22193.96|22155.96|22194.08|22156.08|22188.76|22150.76|10
1619868510000|2021-05-01 11:28:30|22193.91|22155.91|22194.13|22156.13|22194.57|22156.57|22193.91|22155.91|10
1619868520000|2021-05-01 11:28:40|22193.65|22155.65|22193.26|22155.26|22193.65|22155.65|22192.67|22154.67|8
1619868530000|2021-05-01 11:28:50|22193.47|22155.47|22192.65|22154.65|22193.47|22155.47|22192.51|22154.51|10
1619868540000|2021-05-01 11:29:00|22191.13|22153.13|22189.31|22151.31|22191.31|22153.31|22189.31|22151.31|10
1619868550000|2021-05-01 11:29:10|22189.57|22151.57|22190.56|22152.56|22190.56|22152.56|22189.2|22151.2|10
1619868560000|2021-05-01 11:29:20|22190.59|22152.59|22192.54|22154.54|22192.54|22154.54|22190.34|22152.34|10
1619868570000|2021-05-01 11:29:30|22192.84|22154.84|22193.81|22155.81|22194.68|22156.68|22192.84|22154.84|10
1619868580000|2021-05-01 11:29:40|22192.9|22154.9|22193.83|22155.83|22193.97|22155.97|22192.9|22154.9|10
1619868590000|2021-05-01 11:29:50|22194.04|22156.04|22192.6|22154.6|22194.04|22156.04|22192.6|22154.6|10
1619868600000|2021-05-01 11:30:00|22192.5|22154.5|22194.21|22156.21|22194.21|22156.21|22192.25|22154.25|10
1619868610000|2021-05-01 11:30:10|22194.38|22156.38|22198.1|22160.1|22198.1|22160.1|22194.38|22156.38|10
1619868620000|2021-05-01 11:30:20|22198.22|22160.22|22197.48|22159.48|22198.45|22160.45|22197.48|22159.48|9
1619868630000|2021-05-01 11:30:30|22196.8|22158.8|22193.97|22155.97|22196.8|22158.8|22193.97|22155.97|9
1619868640000|2021-05-01 11:30:40|22193.86|22155.86|22193.77|22155.77|22194.05|22156.05|22192.36|22154.36|10
1619868650000|2021-05-01 11:30:50|22192.87|22154.87|22192.17|22154.17|22193.29|22155.29|22192.11|22154.11|9
1619868660000|2021-05-01 11:31:00|22192.16|22154.16|22189.34|22151.34|22192.19|22154.19|22189.34|22151.34|9
1619868670000|2021-05-01 11:31:10|22189.22|22151.22|22189|22151|22189.32|22151.32|22188.83|22150.83|9
1619868680000|2021-05-01 11:31:20|22188.64|22150.64|22185.95|22147.95|22188.75|22150.75|22185.95|22147.95|10
1619868690000|2021-05-01 11:31:30|22185.72|22147.72|22176.1|22138.1|22186.13|22148.13|22176.1|22138.1|10
1619868700000|2021-05-01 11:31:40|22175.79|22137.79|22166.84|22128.84|22175.79|22137.79|22166.83|22128.83|10
1619868710000|2021-05-01 11:31:50|22166.25|22128.25|22162.22|22124.22|22166.25|22128.25|22162.22|22124.22|10
1619868720000|2021-05-01 11:32:00|22162.15|22124.15|22162.16|22124.16|22162.29|22124.29|22161.48|22123.48|10
1619868730000|2021-05-01 11:32:10|22161.87|22123.87|22164.34|22126.34|22164.34|22126.34|22161.7|22123.7|10
1619868740000|2021-05-01 11:32:20|22163.62|22125.62|22161.93|22123.93|22163.77|22125.77|22161.02|22123.02|10
1619868750000|2021-05-01 11:32:30|22161.72|22123.72|22159.88|22121.88|22161.77|22123.77|22159.88|22121.88|10
1619868760000|2021-05-01 11:32:40|22160.17|22122.17|22159.51|22121.51|22161.51|22123.51|22159.51|22121.51|9
1619868770000|2021-05-01 11:32:50|22159.53|22121.53|22160.08|22122.08|22160.08|22122.08|22158.48|22120.48|10
1619868780000|2021-05-01 11:33:00|22160.32|22122.32|22162.73|22124.73|22163.81|22125.81|22160.32|22122.32|9
1619868790000|2021-05-01 11:33:10|22162.92|22124.92|22163.31|22125.31|22164.44|22126.44|22162.77|22124.77|10
1619868800000|2021-05-01 11:33:20|22164.53|22126.53|22166.58|22128.58|22166.73|22128.73|22164.53|22126.53|10
1619868810000|2021-05-01 11:33:30|22166.33|22128.33|22165.34|22127.34|22166.45|22128.45|22165.05|22127.05|9
1619868820000|2021-05-01 11:33:40|22164.58|22126.58|22165.69|22127.69|22165.69|22127.69|22164.58|22126.58|9
1619868830000|2021-05-01 11:33:50|22165.08|22127.08|22166.39|22128.39|22167.16|22129.16|22164.61|22126.61|10
1619868840000|2021-05-01 11:34:00|22166.32|22128.32|22168.47|22130.47|22168.47|22130.47|22166.32|22128.32|9
1619868850000|2021-05-01 11:34:10|22168.61|22130.61|22171.25|22133.25|22171.25|22133.25|22168.61|22130.61|9
1619868860000|2021-05-01 11:34:20|22171.5|22133.5|22172.48|22134.48|22173.11|22135.11|22171.5|22133.5|10
1619868870000|2021-05-01 11:34:30|22172.58|22134.58|22173.46|22135.46|22173.82|22135.82|22171.77|22133.77|10
1619868880000|2021-05-01 11:34:40|22173.48|22135.48|22173.31|22135.31|22173.8|22135.8|22172.57|22134.57|10
1619868890000|2021-05-01 11:34:50|22173.34|22135.34|22173.24|22135.24|22173.72|22135.72|22173|22135|10
1619868900000|2021-05-01 11:35:00|22173.68|22135.68|22175.65|22137.65|22175.78|22137.78|22173.68|22135.68|10
1619868910000|2021-05-01 11:35:10|22175.35|22137.35|22170.83|22132.83|22176.22|22138.22|22170.28|22132.28|10
1619868920000|2021-05-01 11:35:20|22171.12|22133.12|22167.21|22129.21|22171.12|22133.12|22167.21|22129.21|10
1619868930000|2021-05-01 11:35:30|22167.04|22129.04|22163.94|22125.94|22167.04|22129.04|22163.94|22125.94|10
1619868940000|2021-05-01 11:35:40|22164.28|22126.28|22163.65|22125.65|22164.28|22126.28|22162.89|22124.89|9
1619868950000|2021-05-01 11:35:50|22163.79|22125.79|22163.22|22125.22|22164.27|22126.27|22163.22|22125.22|10
1619868960000|2021-05-01 11:36:00|22163.49|22125.49|22166.62|22128.62|22166.63|22128.63|22163.49|22125.49|10
1619868970000|2021-05-01 11:36:10|22166.29|22128.29|22172.05|22134.05|22172.05|22134.05|22166.29|22128.29|10
1619868980000|2021-05-01 11:36:20|22172.44|22134.44|22173.13|22135.13|22173.13|22135.13|22172.26|22134.26|10
1619868990000|2021-05-01 11:36:30|22172.7|22134.7|22176.43|22138.43|22176.43|22138.43|22172.14|22134.14|10
1619869000000|2021-05-01 11:36:40|22176.88|22138.88|22182.19|22144.19|22182.19|22144.19|22176.88|22138.88|10
1619869010000|2021-05-01 11:36:50|22179.05|22141.05|22181.54|22143.54|22181.72|22143.72|22179.05|22141.05|10
1619869020000|2021-05-01 11:37:00|22181.67|22143.67|22183|22145|22183|22145|22181.29|22143.29|10
1619869030000|2021-05-01 11:37:10|22183.36|22145.36|22186.51|22148.51|22186.51|22148.51|22183.34|22145.34|10
1619869040000|2021-05-01 11:37:20|22186.12|22148.12|22186.83|22148.83|22186.83|22148.83|22185.01|22147.01|10
1619869050000|2021-05-01 11:37:30|22186.81|22148.81|22189.12|22151.12|22190.49|22152.49|22186.81|22148.81|10
1619869060000|2021-05-01 11:37:40|22189.72|22151.72|22187.76|22149.76|22189.95|22151.95|22187.76|22149.76|10
1619869070000|2021-05-01 11:37:50|22187.7|22149.7|22185.42|22147.42|22187.7|22149.7|22185.42|22147.42|10
1619869080000|2021-05-01 11:38:00|22185.18|22147.18|22186.93|22148.93|22186.93|22148.93|22184.75|22146.75|9
1619869090000|2021-05-01 11:38:10|22185.73|22147.73|22188.47|22150.47|22188.47|22150.47|22185.68|22147.68|10
1619869100000|2021-05-01 11:38:20|22188.72|22150.72|22187.72|22149.72|22189.44|22151.44|22187.72|22149.72|10
1619869110000|2021-05-01 11:38:30|22188.83|22150.83|22188.2|22150.2|22188.83|22150.83|22187.19|22149.19|10
1619869120000|2021-05-01 11:38:40|22187.46|22149.46|22188.4|22150.4|22188.75|22150.75|22187.44|22149.44|10
1619869130000|2021-05-01 11:38:50|22189.18|22151.18|22187.74|22149.74|22189.18|22151.18|22187.31|22149.31|10
1619869140000|2021-05-01 11:39:00|22188.3|22150.3|22189.87|22151.87|22190.18|22152.18|22187.56|22149.56|10
1619869150000|2021-05-01 11:39:10|22189.77|22151.77|22187.19|22149.19|22189.77|22151.77|22187.19|22149.19|10
1619869160000|2021-05-01 11:39:20|22187.04|22149.04|22187.95|22149.95|22188.18|22150.18|22186.1|22148.1|10
1619869170000|2021-05-01 11:39:30|22187.54|22149.54|22186.78|22148.78|22187.54|22149.54|22186.73|22148.73|9
1619869180000|2021-05-01 11:39:40|22187.08|22149.08|22187.65|22149.65|22187.65|22149.65|22186.34|22148.34|10
1619869190000|2021-05-01 11:39:50|22187.66|22149.66|22185.33|22147.33|22188.09|22150.09|22185.33|22147.33|10
1619869200000|2021-05-01 11:40:00|22186.18|22148.18|22190.86|22152.86|22190.86|22152.86|22185.26|22147.26|10
1619869210000|2021-05-01 11:40:10|22191.39|22153.39|22196.85|22158.85|22197.28|22159.28|22191.39|22153.39|10
1619869220000|2021-05-01 11:40:20|22196.65|22158.65|22197.5|22159.5|22197.5|22159.5|22195.42|22157.42|10
1619869230000|2021-05-01 11:40:30|22197.57|22159.57|22199.3|22161.3|22199.3|22161.3|22197.44|22159.44|9
1619869240000|2021-05-01 11:40:40|22199.93|22161.93|22202.71|22164.71|22202.71|22164.71|22199.87|22161.87|10
1619869250000|2021-05-01 11:40:50|22203.33|22165.33|22208.13|22170.13|22208.13|22170.13|22198.98|22160.98|10
1619869260000|2021-05-01 11:41:00|22209.07|22171.07|22209.62|22171.62|22210.85|22172.85|22208.25|22170.25|10
1619869270000|2021-05-01 11:41:10|22209.48|22171.48|22213.05|22175.05|22213.06|22175.06|22209.48|22171.48|10
1619869280000|2021-05-01 11:41:20|22214.22|22176.22|22217.74|22179.74|22217.88|22179.88|22214.22|22176.22|10
1619869290000|2021-05-01 11:41:30|22216.34|22178.34|22211.78|22173.78|22216.34|22178.34|22211.09|22173.09|10
1619869300000|2021-05-01 11:41:40|22211.2|22173.2|22210.67|22172.67|22211.2|22173.2|22209.53|22171.53|10
1619869310000|2021-05-01 11:41:50|22210.07|22172.07|22208.49|22170.49|22210.53|22172.53|22208.49|22170.49|10
1619869320000|2021-05-01 11:42:00|22208.51|22170.51|22209.03|22171.03|22209.03|22171.03|22207.06|22169.06|10
1619869330000|2021-05-01 11:42:10|22209.83|22171.83|22209.81|22171.81|22210.52|22172.52|22209.73|22171.73|10
1619869340000|2021-05-01 11:42:20|22208.53|22170.53|22206.25|22168.25|22208.53|22170.53|22206.08|22168.08|10
1619869350000|2021-05-01 11:42:30|22206.59|22168.59|22201.37|22163.37|22207.1|22169.1|22201.37|22163.37|10
1619869360000|2021-05-01 11:42:40|22200.55|22162.55|22199.18|22161.18|22200.55|22162.55|22198.21|22160.21|10
1619869370000|2021-05-01 11:42:50|22198.89|22160.89|22197.16|22159.16|22199.09|22161.09|22197.07|22159.07|10
1619869380000|2021-05-01 11:43:00|22197.21|22159.21|22199.52|22161.52|22199.52|22161.52|22196.97|22158.97|10
1619869390000|2021-05-01 11:43:10|22200.13|22162.13|22201.41|22163.41|22201.41|22163.41|22200.13|22162.13|10
1619869400000|2021-05-01 11:43:20|22201.4|22163.4|22201.75|22163.75|22201.8|22163.8|22200.85|22162.85|9
1619869410000|2021-05-01 11:43:30|22202.44|22164.44|22201.56|22163.56|22202.66|22164.66|22201.2|22163.2|10
1619869420000|2021-05-01 11:43:40|22201.41|22163.41|22195.79|22157.79|22201.41|22163.41|22195.79|22157.79|10
1619869430000|2021-05-01 11:43:50|22195.78|22157.78|22191.76|22153.76|22195.78|22157.78|22191.76|22153.76|10
1619869440000|2021-05-01 11:44:00|22191.73|22153.73|22189.45|22151.45|22191.73|22153.73|22189.45|22151.45|10
1619869450000|2021-05-01 11:44:10|22189.65|22151.65|22187.18|22149.18|22189.65|22151.65|22186.88|22148.88|10
1619869460000|2021-05-01 11:44:20|22187.23|22149.23|22185.37|22147.37|22187.23|22149.23|22185.37|22147.37|10
1619869470000|2021-05-01 11:44:30|22185.2|22147.2|22180.46|22142.46|22185.2|22147.2|22180.19|22142.19|10
1619869480000|2021-05-01 11:44:40|22181.37|22143.37|22181.27|22143.27|22181.67|22143.67|22180.7|22142.7|10
1619869490000|2021-05-01 11:44:50|22181.45|22143.45|22182.2|22144.2|22183.7|22145.7|22179.7|22141.7|10
1619869500000|2021-05-01 11:45:00|22181.92|22143.92|22180.66|22142.66|22182.65|22144.65|22180.32|22142.32|10
1619869510000|2021-05-01 11:45:10|22180.93|22142.93|22180.93|22142.93|22181.6|22143.6|22179.21|22141.21|10
1619869520000|2021-05-01 11:45:20|22180.01|22142.01|22186.62|22148.62|22186.62|22148.62|22180.01|22142.01|10
1619869530000|2021-05-01 11:45:30|22186.67|22148.67|22191.7|22153.7|22191.7|22153.7|22186.67|22148.67|10
1619869540000|2021-05-01 11:45:40|22191.55|22153.55|22190.46|22152.46|22191.55|22153.55|22189.97|22151.97|10
1619869550000|2021-05-01 11:45:50|22190.88|22152.88|22194.21|22156.21|22194.21|22156.21|22190.88|22152.88|10
1619869560000|2021-05-01 11:46:00|22194.45|22156.45|22193.67|22155.67|22194.72|22156.72|22193.08|22155.08|10
1619869570000|2021-05-01 11:46:10|22193.57|22155.57|22193.3|22155.3|22194.42|22156.42|22193.3|22155.3|9
1619869580000|2021-05-01 11:46:20|22193.04|22155.04|22191.94|22153.94|22193.04|22155.04|22191.78|22153.78|10
1619869590000|2021-05-01 11:46:30|22192.36|22154.36|22193.98|22155.98|22194.66|22156.66|22192.36|22154.36|9
1619869600000|2021-05-01 11:46:40|22194.02|22156.02|22192.76|22154.76|22195.45|22157.45|22192.76|22154.76|9
1619869610000|2021-05-01 11:46:50|22191.92|22153.92|22190.3|22152.3|22191.92|22153.92|22189.18|22151.18|9
1619869620000|2021-05-01 11:47:00|22190.6|22152.6|22193.53|22155.53|22193.65|22155.65|22190.5|22152.5|10
1619869630000|2021-05-01 11:47:10|22193.13|22155.13|22191.95|22153.95|22193.13|22155.13|22191.86|22153.86|10
1619869640000|2021-05-01 11:47:20|22191.73|22153.73|22193.49|22155.49|22193.49|22155.49|22191.73|22153.73|9
1619869650000|2021-05-01 11:47:30|22193.51|22155.51|22194.8|22156.8|22194.84|22156.84|22193.36|22155.36|10
1619869660000|2021-05-01 11:47:40|22194.62|22156.62|22194.08|22156.08|22194.63|22156.63|22192.7|22154.7|10
1619869670000|2021-05-01 11:47:50|22194.21|22156.21|22193.66|22155.66|22194.21|22156.21|22193.16|22155.16|10
1619869680000|2021-05-01 11:48:00|22194.98|22156.98|22200.25|22162.25|22200.25|22162.25|22194.98|22156.98|10
1619869690000|2021-05-01 11:48:10|22200.5|22162.5|22200.26|22162.26|22200.72|22162.72|22198.66|22160.66|10
1619869700000|2021-05-01 11:48:20|22200.95|22162.95|22201.6|22163.6|22201.75|22163.75|22200.21|22162.21|10
1619869710000|2021-05-01 11:48:30|22201.53|22163.53|22200.99|22162.99|22201.88|22163.88|22200.83|22162.83|10
1619869720000|2021-05-01 11:48:40|22200.93|22162.93|22204.4|22166.4|22204.4|22166.4|22200.5|22162.5|10
1619869730000|2021-05-01 11:48:50|22204.24|22166.24|22204.26|22166.26|22204.71|22166.71|22204.06|22166.06|10
1619869740000|2021-05-01 11:49:00|22204.37|22166.37|22205.58|22167.58|22205.58|22167.58|22203.87|22165.87|10
1619869750000|2021-05-01 11:49:10|22206.09|22168.09|22206.54|22168.54|22207.73|22169.73|22205.7|22167.7|10
1619869760000|2021-05-01 11:49:20|22206.36|22168.36|22207.16|22169.16|22207.16|22169.16|22206.36|22168.36|8
1619869770000|2021-05-01 11:49:30|22206.68|22168.68|22208.25|22170.25|22208.25|22170.25|22206.48|22168.48|10
1619869780000|2021-05-01 11:49:40|22208.1|22170.1|22207.75|22169.75|22208.1|22170.1|22207.44|22169.44|10
1619869790000|2021-05-01 11:49:50|22207.51|22169.51|22209.25|22171.25|22209.25|22171.25|22207.51|22169.51|10
1619869800000|2021-05-01 11:50:00|22209.54|22171.54|22208.77|22170.77|22209.54|22171.54|22208.66|22170.66|10
1619869810000|2021-05-01 11:50:10|22208.54|22170.54|22208.12|22170.12|22208.54|22170.54|22207.76|22169.76|10
1619869820000|2021-05-01 11:50:20|22208.09|22170.09|22207.21|22169.21|22208.09|22170.09|22207.07|22169.07|10
1619869830000|2021-05-01 11:50:30|22207.43|22169.43|22208.6|22170.6|22208.97|22170.97|22207.43|22169.43|10
1619869840000|2021-05-01 11:50:40|22208.7|22170.7|22207.67|22169.67|22208.7|22170.7|22207.2|22169.2|10
1619869850000|2021-05-01 11:50:50|22207.24|22169.24|22208.44|22170.44|22208.44|22170.44|22207.15|22169.15|9
1619869860000|2021-05-01 11:51:00|22208.58|22170.58|22209.87|22171.87|22209.87|22171.87|22208.48|22170.48|10
1619869870000|2021-05-01 11:51:10|22208.77|22170.77|22212.34|22174.34|22212.34|22174.34|22208.77|22170.77|9
1619869880000|2021-05-01 11:51:20|22212.83|22174.83|22212.11|22174.11|22213.36|22175.36|22212.11|22174.11|10
1619869890000|2021-05-01 11:51:30|22211.17|22173.17|22212.92|22174.92|22212.92|22174.92|22209.96|22171.96|10
1619869900000|2021-05-01 11:51:40|22213.2|22175.2|22213.49|22175.49|22214.12|22176.12|22213.2|22175.2|10
1619869910000|2021-05-01 11:51:50|22213.98|22175.98|22214.26|22176.26|22214.58|22176.58|22213.96|22175.96|9
1619869920000|2021-05-01 11:52:00|22213.93|22175.93|22215.51|22177.51|22215.89|22177.89|22213.93|22175.93|9
1619869930000|2021-05-01 11:52:10|22215.48|22177.48|22217.38|22179.38|22217.38|22179.38|22215.48|22177.48|9
1619869940000|2021-05-01 11:52:20|22217.08|22179.08|22216.36|22178.36|22217.23|22179.23|22216.32|22178.32|10
1619869950000|2021-05-01 11:52:30|22216.38|22178.38|22214.81|22176.81|22216.58|22178.58|22213.7|22175.7|10
1619869960000|2021-05-01 11:52:40|22214.61|22176.61|22215.22|22177.22|22215.22|22177.22|22214.24|22176.24|10
1619869970000|2021-05-01 11:52:50|22214.82|22176.82|22217.45|22179.45|22217.45|22179.45|22214.82|22176.82|9
1619869980000|2021-05-01 11:53:00|22217.66|22179.66|22217.56|22179.56|22218.15|22180.15|22217.41|22179.41|10
1619869990000|2021-05-01 11:53:10|22217.53|22179.53|22217.94|22179.94|22217.94|22179.94|22217.32|22179.32|10
1619870000000|2021-05-01 11:53:20|22217.86|22179.86|22217.38|22179.38|22217.86|22179.86|22216.64|22178.64|10
1619870010000|2021-05-01 11:53:30|22217.24|22179.24|22212.71|22174.71|22217.26|22179.26|22212.71|22174.71|10
1619870020000|2021-05-01 11:53:40|22213.64|22175.64|22213.97|22175.97|22213.97|22175.97|22212.82|22174.82|9
1619870030000|2021-05-01 11:53:50|22214.97|22176.97|22215.57|22177.57|22216.34|22178.34|22214.97|22176.97|10
1619870040000|2021-05-01 11:54:00|22215.67|22177.67|22216.61|22178.61|22217.36|22179.36|22215.67|22177.67|10
1619870050000|2021-05-01 11:54:10|22217.06|22179.06|22214.53|22176.53|22217.06|22179.06|22214.53|22176.53|10
1619870060000|2021-05-01 11:54:20|22214.66|22176.66|22214.08|22176.08|22215.12|22177.12|22214.08|22176.08|10
1619870070000|2021-05-01 11:54:30|22214.52|22176.52|22216.12|22178.12|22216.12|22178.12|22214.52|22176.52|9
1619870080000|2021-05-01 11:54:40|22215.96|22177.96|22218.85|22180.85|22219.6|22181.6|22215.96|22177.96|10
1619870090000|2021-05-01 11:54:50|22219.05|22181.05|22218.53|22180.53|22219.27|22181.27|22217.93|22179.93|10
1619870100000|2021-05-01 11:55:00|22218.64|22180.64|22217.55|22179.55|22219.79|22181.79|22217.55|22179.55|10
1619870110000|2021-05-01 11:55:10|22217.39|22179.39|22217.38|22179.38|22217.5|22179.5|22217.12|22179.12|10
1619870120000|2021-05-01 11:55:20|22216.91|22178.91|22215.37|22177.37|22216.98|22178.98|22215.37|22177.37|10
1619870130000|2021-05-01 11:55:30|22215.39|22177.39|22211.9|22173.9|22215.93|22177.93|22211.9|22173.9|10
1619870140000|2021-05-01 11:55:40|22212.11|22174.11|22213.37|22175.37|22213.37|22175.37|22209.14|22171.14|10
1619870150000|2021-05-01 11:55:50|22213.62|22175.62|22214.57|22176.57|22214.57|22176.57|22213.53|22175.53|10
1619870160000|2021-05-01 11:56:00|22214.85|22176.85|22215.62|22177.62|22215.62|22177.62|22214.02|22176.02|10
1619870170000|2021-05-01 11:56:10|22215.86|22177.86|22219.34|22181.34|22219.34|22181.34|22215.68|22177.68|10
1619870180000|2021-05-01 11:56:20|22220.45|22182.45|22225.03|22187.03|22225.03|22187.03|22220.45|22182.45|10
1619870190000|2021-05-01 11:56:30|22225.19|22187.19|22228.43|22190.43|22228.43|22190.43|22225.19|22187.19|10
1619870200000|2021-05-01 11:56:40|22228.87|22190.87|22231.63|22193.63|22231.63|22193.63|22228.87|22190.87|10
1619870210000|2021-05-01 11:56:50|22231.88|22193.88|22231.37|22193.37|22232.1|22194.1|22230.23|22192.23|10
1619870220000|2021-05-01 11:57:00|22231.72|22193.72|22229.68|22191.68|22231.72|22193.72|22229.48|22191.48|10
1619870230000|2021-05-01 11:57:10|22230.24|22192.24|22231.44|22193.44|22231.92|22193.92|22230.16|22192.16|10
1619870240000|2021-05-01 11:57:20|22230.5|22192.5|22231.8|22193.8|22231.89|22193.89|22230.5|22192.5|10
1619870250000|2021-05-01 11:57:30|22231.66|22193.66|22233.61|22195.61|22233.78|22195.78|22231.66|22193.66|10
1619870260000|2021-05-01 11:57:40|22233.6|22195.6|22233.76|22195.76|22234.37|22196.37|22233.18|22195.18|9
1619870270000|2021-05-01 11:57:50|22234.11|22196.11|22234.24|22196.24|22235.32|22197.32|22233.89|22195.89|9
1619870280000|2021-05-01 11:58:00|22233.26|22195.26|22234.27|22196.27|22234.27|22196.27|22233.22|22195.22|10
1619870290000|2021-05-01 11:58:10|22233.59|22195.59|22234.12|22196.12|22234.12|22196.12|22232.73|22194.73|10
1619870300000|2021-05-01 11:58:20|22234.57|22196.57|22233.31|22195.31|22234.67|22196.67|22233.31|22195.31|10
1619870310000|2021-05-01 11:58:30|22233.25|22195.25|22233.82|22195.82|22233.82|22195.82|22232.02|22194.02|10
1619870320000|2021-05-01 11:58:40|22233.87|22195.87|22235.86|22197.86|22235.86|22197.86|22233.7|22195.7|10
1619870330000|2021-05-01 11:58:50|22235.39|22197.39|22234.27|22196.27|22235.39|22197.39|22234.02|22196.02|10
1619870340000|2021-05-01 11:59:00|22234.4|22196.4|22232.93|22194.93|22234.44|22196.44|22232.44|22194.44|10
1619870350000|2021-05-01 11:59:10|22233.15|22195.15|22231.96|22193.96|22233.15|22195.15|22231.47|22193.47|10
1619870360000|2021-05-01 11:59:20|22231.71|22193.71|22226.34|22188.34|22231.71|22193.71|22226.34|22188.34|10
1619870370000|2021-05-01 11:59:30|22226.52|22188.52|22226.2|22188.2|22227.26|22189.26|22225.74|22187.74|10
1619870380000|2021-05-01 11:59:40|22226.25|22188.25|22228.11|22190.11|22228.11|22190.11|22226.25|22188.25|10
1619870390000|2021-05-01 11:59:50|22228.26|22190.26|22227.64|22189.64|22228.98|22190.98|22227.64|22189.64|10
1619870400000|2021-05-01 12:00:00|22227.73|22189.73|22224.11|22186.11|22228.41|22190.41|22224.11|22186.11|10
1619870410000|2021-05-01 12:00:10|22223.62|22185.62|22226.03|22188.03|22226.03|22188.03|22222.59|22184.59|10
1619870420000|2021-05-01 12:00:20|22226.16|22188.16|22223.89|22185.89|22226.8|22188.8|22223.84|22185.84|10
1619870430000|2021-05-01 12:00:30|22223.55|22185.55|22224.33|22186.33|22224.82|22186.82|22223.43|22185.43|10
1619870440000|2021-05-01 12:00:40|22224.63|22186.63|22223.1|22185.1|22224.63|22186.63|22222.4|22184.4|10
1619870450000|2021-05-01 12:00:50|22223.6|22185.6|22223.74|22185.74|22223.86|22185.86|22222.61|22184.61|10
1619870460000|2021-05-01 12:01:00|22223.87|22185.87|22224|22186|22224.13|22186.13|22223.4|22185.4|10
1619870470000|2021-05-01 12:01:10|22223.94|22185.94|22225.75|22187.75|22225.75|22187.75|22223.94|22185.94|9
1619870480000|2021-05-01 12:01:20|22225.84|22187.84|22224.72|22186.72|22226.8|22188.8|22224.72|22186.72|10
1619870490000|2021-05-01 12:01:30|22224.43|22186.43|22224.32|22186.32|22224.72|22186.72|22223.72|22185.72|10
1619870500000|2021-05-01 12:01:40|22224.49|22186.49|22226.86|22188.86|22228.46|22190.46|22224.49|22186.49|9
1619870510000|2021-05-01 12:01:50|22226.9|22188.9|22227.16|22189.16|22227.48|22189.48|22226.12|22188.12|10
1619870520000|2021-05-01 12:02:00|22227.15|22189.15|22228.13|22190.13|22228.15|22190.15|22226.92|22188.92|10
1619870530000|2021-05-01 12:02:10|22227.07|22189.07|22224.99|22186.99|22228.01|22190.01|22224.99|22186.99|10
1619870540000|2021-05-01 12:02:20|22225.31|22187.31|22223.17|22185.17|22225.45|22187.45|22223.17|22185.17|10
1619870550000|2021-05-01 12:02:30|22222.45|22184.45|22219.51|22181.51|22222.45|22184.45|22218.91|22180.91|10
1619870560000|2021-05-01 12:02:40|22219.68|22181.68|22219.67|22181.67|22220.95|22182.95|22219.67|22181.67|9
1619870570000|2021-05-01 12:02:50|22219.28|22181.28|22220.37|22182.37|22221.4|22183.4|22218.74|22180.74|10
1619870580000|2021-05-01 12:03:00|22220.16|22182.16|22220.3|22182.3|22220.8|22182.8|22220.16|22182.16|9
1619870590000|2021-05-01 12:03:10|22219.87|22181.87|22216.26|22178.26|22219.91|22181.91|22216.26|22178.26|10
1619870600000|2021-05-01 12:03:20|22216.56|22178.56|22211.67|22173.67|22216.75|22178.75|22211|22173|10
1619870610000|2021-05-01 12:03:30|22212.68|22174.68|22212.83|22174.83|22213.26|22175.26|22210.97|22172.97|10
1619870620000|2021-05-01 12:03:40|22212.44|22174.44|22210.73|22172.73|22212.74|22174.74|22210.73|22172.73|10
1619870630000|2021-05-01 12:03:50|22210.76|22172.76|22211.87|22173.87|22211.87|22173.87|22210.58|22172.58|10
1619870640000|2021-05-01 12:04:00|22211.67|22173.67|22216.38|22178.38|22216.38|22178.38|22211.67|22173.67|9
1619870650000|2021-05-01 12:04:10|22217.03|22179.03|22221.14|22183.14|22221.14|22183.14|22217.03|22179.03|10
1619870660000|2021-05-01 12:04:20|22221.61|22183.61|22225.21|22187.21|22225.61|22187.61|22221.61|22183.61|10
1619870670000|2021-05-01 12:04:30|22226.34|22188.34|22231.2|22193.2|22231.2|22193.2|22226.34|22188.34|10
1619870680000|2021-05-01 12:04:40|22232.51|22194.51|22232.93|22194.93|22233.81|22195.81|22232.51|22194.51|10
1619870690000|2021-05-01 12:04:50|22233.13|22195.13|22233.45|22195.45|22233.66|22195.66|22233.13|22195.13|9
1619870700000|2021-05-01 12:05:00|22233.65|22195.65|22235.33|22197.33|22235.33|22197.33|22232.62|22194.62|10
1619870710000|2021-05-01 12:05:10|22235.65|22197.65|22236.25|22198.25|22237.95|22199.95|22235.65|22197.65|10
1619870720000|2021-05-01 12:05:20|22236.44|22198.44|22252.56|22214.56|22252.56|22214.56|22236.44|22198.44|10
1619870730000|2021-05-01 12:05:30|22252.76|22214.76|22256.66|22218.66|22256.66|22218.66|22252.74|22214.74|10
1619870740000|2021-05-01 12:05:40|22257.57|22219.57|22257.56|22219.56|22257.66|22219.66|22255.05|22217.05|10
1619870750000|2021-05-01 12:05:50|22258.35|22220.35|22257.37|22219.37|22258.35|22220.35|22256.96|22218.96|10
1619870760000|2021-05-01 12:06:00|22257.35|22219.35|22263.73|22225.73|22263.73|22225.73|22256.93|22218.93|10
1619870770000|2021-05-01 12:06:10|22264.26|22226.26|22267.37|22229.37|22268.18|22230.18|22264.02|22226.02|10
1619870780000|2021-05-01 12:06:20|22268.97|22230.97|22271.1|22233.1|22272.46|22234.46|22268.97|22230.97|10
1619870790000|2021-05-01 12:06:30|22269.91|22231.91|22265.4|22227.4|22269.91|22231.91|22265.16|22227.16|10
1619870800000|2021-05-01 12:06:40|22265.29|22227.29|22262.91|22224.91|22265.4|22227.4|22262.79|22224.79|10
1619870810000|2021-05-01 12:06:50|22262.52|22224.52|22260.68|22222.68|22263.63|22225.63|22260.68|22222.68|10
1619870820000|2021-05-01 12:07:00|22257.48|22219.48|22252.25|22214.25|22257.48|22219.48|22252.25|22214.25|10
1619870830000|2021-05-01 12:07:10|22252.1|22214.1|22251.02|22213.02|22252.1|22214.1|22247.7|22209.7|10
1619870840000|2021-05-01 12:07:20|22250.69|22212.69|22257.88|22219.88|22257.88|22219.88|22250.69|22212.69|10
1619870850000|2021-05-01 12:07:30|22259.59|22221.59|22258.24|22220.24|22259.8|22221.8|22258.13|22220.13|9
1619870860000|2021-05-01 12:07:40|22258.48|22220.48|22262.22|22224.22|22262.22|22224.22|22258.45|22220.45|10
1619870870000|2021-05-01 12:07:50|22262.08|22224.08|22263.64|22225.64|22263.64|22225.64|22262.08|22224.08|10
1619870880000|2021-05-01 12:08:00|22263.88|22225.88|22264.42|22226.42|22264.98|22226.98|22263.88|22225.88|10
1619870890000|2021-05-01 12:08:10|22264.66|22226.66|22273.88|22235.88|22273.88|22235.88|22264.66|22226.66|10
1619870900000|2021-05-01 12:08:20|22274.71|22236.71|22275.36|22237.36|22275.46|22237.46|22273.25|22235.25|10
1619870910000|2021-05-01 12:08:30|22275.9|22237.9|22289.88|22251.88|22289.88|22251.88|22275.9|22237.9|10
1619870920000|2021-05-01 12:08:40|22290.79|22252.79|22291.13|22253.13|22291.36|22253.36|22289.16|22251.16|10
1619870930000|2021-05-01 12:08:50|22290.9|22252.9|22289.7|22251.7|22293.5|22255.5|22289.68|22251.68|10
1619870940000|2021-05-01 12:09:00|22287.6|22249.6|22286.52|22248.52|22287.99|22249.99|22286.14|22248.14|10
1619870950000|2021-05-01 12:09:10|22286.69|22248.69|22288.18|22250.18|22288.43|22250.43|22286.51|22248.51|10
1619870960000|2021-05-01 12:09:20|22289.17|22251.17|22290.16|22252.16|22290.87|22252.87|22289.17|22251.17|10
1619870970000|2021-05-01 12:09:30|22290.1|22252.1|22287.55|22249.55|22290.1|22252.1|22287.18|22249.18|10
1619870980000|2021-05-01 12:09:40|22288.12|22250.12|22288.21|22250.21|22288.21|22250.21|22286.74|22248.74|9
1619870990000|2021-05-01 12:09:50|22287.69|22249.69|22283.79|22245.79|22288.45|22250.45|22282.95|22244.95|10
1619871000000|2021-05-01 12:10:00|22283.35|22245.35|22289.4|22251.4|22289.87|22251.87|22283.35|22245.35|10
1619871010000|2021-05-01 12:10:10|22290.75|22252.75|22292.49|22254.49|22292.49|22254.49|22290.75|22252.75|10
1619871020000|2021-05-01 12:10:20|22292.15|22254.15|22287.5|22249.5|22292.15|22254.15|22287.5|22249.5|10
1619871030000|2021-05-01 12:10:30|22287.05|22249.05|22289.68|22251.68|22289.68|22251.68|22286.34|22248.34|10
1619871040000|2021-05-01 12:10:40|22290.19|22252.19|22292.6|22254.6|22292.61|22254.61|22290.19|22252.19|10
1619871050000|2021-05-01 12:10:50|22291.36|22253.36|22284.77|22246.77|22291.36|22253.36|22284.77|22246.77|10
1619871060000|2021-05-01 12:11:00|22284.53|22246.53|22278.79|22240.79|22284.53|22246.53|22278.79|22240.79|10
1619871070000|2021-05-01 12:11:10|22279.11|22241.11|22275.06|22237.06|22279.62|22241.62|22275.06|22237.06|10
1619871080000|2021-05-01 12:11:20|22274.61|22236.61|22268.28|22230.28|22274.61|22236.61|22268.28|22230.28|10
1619871090000|2021-05-01 12:11:30|22267.08|22229.08|22265.31|22227.31|22267.08|22229.08|22265.16|22227.16|9
1619871100000|2021-05-01 12:11:40|22266.04|22228.04|22264.72|22226.72|22266.7|22228.7|22264.2|22226.2|10
1619871110000|2021-05-01 12:11:50|22264.74|22226.74|22264.29|22226.29|22264.74|22226.74|22262.63|22224.63|10
1619871120000|2021-05-01 12:12:00|22264.33|22226.33|22265.41|22227.41|22265.41|22227.41|22264.33|22226.33|10
1619871130000|2021-05-01 12:12:10|22265.82|22227.82|22267.28|22229.28|22267.28|22229.28|22265.5|22227.5|10
1619871140000|2021-05-01 12:12:20|22267.57|22229.57|22270.4|22232.4|22270.4|22232.4|22267.57|22229.57|10
1619871150000|2021-05-01 12:12:30|22271.1|22233.1|22272.99|22234.99|22272.99|22234.99|22270.98|22232.98|10
1619871160000|2021-05-01 12:12:40|22273.42|22235.42|22275.85|22237.85|22276.32|22238.32|22273.42|22235.42|10
1619871170000|2021-05-01 12:12:50|22275.77|22237.77|22275.87|22237.87|22276.31|22238.31|22275.62|22237.62|9
1619871180000|2021-05-01 12:13:00|22276|22238|22273.86|22235.86|22276|22238|22273.71|22235.71|9
1619871190000|2021-05-01 12:13:10|22273.74|22235.74|22272.6|22234.6|22274.26|22236.26|22272.6|22234.6|10
1619871200000|2021-05-01 12:13:20|22272.82|22234.82|22269.73|22231.73|22272.82|22234.82|22269.73|22231.73|10
1619871210000|2021-05-01 12:13:30|22270.06|22232.06|22270.52|22232.52|22270.96|22232.96|22269.63|22231.63|10
1619871220000|2021-05-01 12:13:40|22270.71|22232.71|22272.06|22234.06|22272.17|22234.17|22269.9|22231.9|10
1619871230000|2021-05-01 12:13:50|22272.1|22234.1|22273.31|22235.31|22273.31|22235.31|22272.1|22234.1|9
1619871240000|2021-05-01 12:14:00|22272.98|22234.98|22278.05|22240.05|22278.05|22240.05|22272.98|22234.98|10
1619871250000|2021-05-01 12:14:10|22280.51|22242.51|22286.99|22248.99|22287.47|22249.47|22280.51|22242.51|10
1619871260000|2021-05-01 12:14:20|22288.05|22250.05|22288.94|22250.94|22290.33|22252.33|22287.88|22249.88|10
1619871270000|2021-05-01 12:14:30|22289.35|22251.35|22290.63|22252.63|22291.91|22253.91|22288.08|22250.08|9
1619871280000|2021-05-01 12:14:40|22290.42|22252.42|22289.98|22251.98|22291.33|22253.33|22289.79|22251.79|10
1619871290000|2021-05-01 12:14:50|22290.68|22252.68|22291.22|22253.22|22292.02|22254.02|22290.54|22252.54|10
1619871300000|2021-05-01 12:15:00|22292.46|22254.46|22297.42|22259.42|22297.42|22259.42|22290.44|22252.44|10
1619871310000|2021-05-01 12:15:10|22296.1|22258.1|22299.54|22261.54|22299.54|22261.54|22296.1|22258.1|10
1619871320000|2021-05-01 12:15:20|22299.07|22261.07|22306.09|22268.09|22306.09|22268.09|22299.07|22261.07|9
1619871330000|2021-05-01 12:15:30|22307.91|22269.91|22311|22273|22313.69|22275.69|22307.91|22269.91|10
1619871340000|2021-05-01 12:15:40|22308.76|22270.76|22306|22268|22308.76|22270.76|22304.9|22266.9|10
1619871350000|2021-05-01 12:15:50|22306.41|22268.41|22305.06|22267.06|22307.03|22269.03|22305.06|22267.06|10
1619871360000|2021-05-01 12:16:00|22304.79|22266.79|22305.27|22267.27|22305.27|22267.27|22302.85|22264.85|10
1619871370000|2021-05-01 12:16:10|22304.91|22266.91|22306.72|22268.72|22307.24|22269.24|22304.91|22266.91|10
1619871380000|2021-05-01 12:16:20|22306.56|22268.56|22309.33|22271.33|22309.55|22271.55|22305.53|22267.53|10
1619871390000|2021-05-01 12:16:30|22308.74|22270.74|22309.17|22271.17|22310.1|22272.1|22308.46|22270.46|10
1619871400000|2021-05-01 12:16:40|22308.68|22270.68|22305.57|22267.57|22309.67|22271.67|22305.57|22267.57|10
1619871410000|2021-05-01 12:16:50|22306.13|22268.13|22299.42|22261.42|22306.13|22268.13|22299.42|22261.42|10
1619871420000|2021-05-01 12:17:00|22299.36|22261.36|22297.16|22259.16|22300.2|22262.2|22295.6|22257.6|9
1619871430000|2021-05-01 12:17:10|22294.93|22256.93|22295.49|22257.49|22296.13|22258.13|22293.76|22255.76|10
1619871440000|2021-05-01 12:17:20|22295.21|22257.21|22295.56|22257.56|22295.56|22257.56|22293.75|22255.75|10
1619871450000|2021-05-01 12:17:30|22296.57|22258.57|22297.6|22259.6|22297.6|22259.6|22296.57|22258.57|10
1619871460000|2021-05-01 12:17:40|22297.64|22259.64|22298.58|22260.58|22298.58|22260.58|22296.58|22258.58|9
1619871470000|2021-05-01 12:17:50|22298.89|22260.89|22298.3|22260.3|22299.44|22261.44|22297.84|22259.84|10
1619871480000|2021-05-01 12:18:00|22298.67|22260.67|22299.73|22261.73|22299.95|22261.95|22298.67|22260.67|10
1619871490000|2021-05-01 12:18:10|22299.65|22261.65|22304.66|22266.66|22304.66|22266.66|22299.28|22261.28|10
1619871500000|2021-05-01 12:18:20|22305.59|22267.59|22306.14|22268.14|22306.32|22268.32|22305.59|22267.59|9
1619871510000|2021-05-01 12:18:30|22305.31|22267.31|22306.2|22268.2|22306.2|22268.2|22305|22267|10
1619871520000|2021-05-01 12:18:40|22305.99|22267.99|22304.26|22266.26|22306.26|22268.26|22303.71|22265.71|10
1619871530000|2021-05-01 12:18:50|22304.22|22266.22|22301.66|22263.66|22304.22|22266.22|22300.55|22262.55|10
1619871540000|2021-05-01 12:19:00|22301.77|22263.77|22301.26|22263.26|22303.25|22265.25|22301.03|22263.03|10
1619871550000|2021-05-01 12:19:10|22301.49|22263.49|22301.3|22263.3|22302.39|22264.39|22301.27|22263.27|8
1619871560000|2021-05-01 12:19:20|22298.83|22260.83|22299.35|22261.35|22299.35|22261.35|22298.14|22260.14|10
1619871570000|2021-05-01 12:19:30|22300.03|22262.03|22292.03|22254.03|22300.03|22262.03|22292.03|22254.03|10
1619871580000|2021-05-01 12:19:40|22292.61|22254.61|22292.12|22254.12|22292.69|22254.69|22291.53|22253.53|10
1619871590000|2021-05-01 12:19:50|22292.06|22254.06|22291.3|22253.3|22292.42|22254.42|22291.3|22253.3|10
1619871600000|2021-05-01 12:20:00|22291.46|22253.46|22289.31|22251.31|22291.46|22253.46|22288.83|22250.83|10
1619871610000|2021-05-01 12:20:10|22288.08|22250.08|22284.08|22246.08|22288.08|22250.08|22284.08|22246.08|10
1619871620000|2021-05-01 12:20:20|22283.16|22245.16|22295.98|22257.98|22295.98|22257.98|22282.96|22244.96|10
1619871630000|2021-05-01 12:20:30|22297.42|22259.42|22303.46|22265.46|22303.46|22265.46|22297.42|22259.42|10
1619871640000|2021-05-01 12:20:40|22304.83|22266.83|22306.13|22268.13|22306.24|22268.24|22304.62|22266.62|10
1619871650000|2021-05-01 12:20:50|22304.92|22266.92|22304.21|22266.21|22304.92|22266.92|22303.38|22265.38|10
1619871660000|2021-05-01 12:21:00|22304.37|22266.37|22305.39|22267.39|22305.42|22267.42|22303.98|22265.98|10
1619871670000|2021-05-01 12:21:10|22305.54|22267.54|22304.48|22266.48|22306.07|22268.07|22304.48|22266.48|10
1619871680000|2021-05-01 12:21:20|22304.03|22266.03|22307.52|22269.52|22307.91|22269.91|22304.03|22266.03|10
1619871690000|2021-05-01 12:21:30|22307.87|22269.87|22307.82|22269.82|22308.78|22270.78|22307.27|22269.27|9
1619871700000|2021-05-01 12:21:40|22309.23|22271.23|22307.25|22269.25|22310.2|22272.2|22306.99|22268.99|10
1619871710000|2021-05-01 12:21:50|22303.55|22265.55|22300.7|22262.7|22303.55|22265.55|22300.37|22262.37|10
1619871720000|2021-05-01 12:22:00|22300.64|22262.64|22299.12|22261.12|22301.38|22263.38|22299.12|22261.12|8
1619871730000|2021-05-01 12:22:10|22299.15|22261.15|22300.48|22262.48|22300.53|22262.53|22298.09|22260.09|9
1619871740000|2021-05-01 12:22:20|22300.15|22262.15|22296.96|22258.96|22300.9|22262.9|22296.96|22258.96|10
1619871750000|2021-05-01 12:22:30|22294.05|22256.05|22290.65|22252.65|22294.05|22256.05|22290.21|22252.21|10
1619871760000|2021-05-01 12:22:40|22290.25|22252.25|22287.31|22249.31|22290.68|22252.68|22287.31|22249.31|10
1619871770000|2021-05-01 12:22:50|22284.8|22246.8|22282.13|22244.13|22284.8|22246.8|22281.12|22243.12|10
1619871780000|2021-05-01 12:23:00|22281.21|22243.21|22278.02|22240.02|22282.93|22244.93|22278.02|22240.02|10
1619871790000|2021-05-01 12:23:10|22278.29|22240.29|22277.52|22239.52|22279.96|22241.96|22277.52|22239.52|10
1619871800000|2021-05-01 12:23:20|22277.45|22239.45|22278.44|22240.44|22279.78|22241.78|22277.45|22239.45|10
1619871810000|2021-05-01 12:23:30|22278.23|22240.23|22277.64|22239.64|22278.23|22240.23|22277.41|22239.41|10
1619871820000|2021-05-01 12:23:40|22277.69|22239.69|22276.96|22238.96|22277.76|22239.76|22276.81|22238.81|9
1619871830000|2021-05-01 12:23:50|22276.38|22238.38|22275|22237|22276.39|22238.39|22275|22237|10
1619871840000|2021-05-01 12:24:00|22274.84|22236.84|22276.19|22238.19|22276.44|22238.44|22274.09|22236.09|9
1619871850000|2021-05-01 12:24:10|22276.13|22238.13|22276.45|22238.45|22276.77|22238.77|22276.13|22238.13|10
1619871860000|2021-05-01 12:24:20|22276.59|22238.59|22280.02|22242.02|22280.58|22242.58|22276.59|22238.59|10
1619871870000|2021-05-01 12:24:30|22280.23|22242.23|22278.27|22240.27|22280.23|22242.23|22278.27|22240.27|10
1619871880000|2021-05-01 12:24:40|22278.16|22240.16|22279.7|22241.7|22279.79|22241.79|22278.15|22240.15|10
1619871890000|2021-05-01 12:24:50|22280.89|22242.89|22279.02|22241.02|22281.77|22243.77|22279.02|22241.02|10
1619871900000|2021-05-01 12:25:00|22279.65|22241.65|22281.07|22243.07|22281.49|22243.49|22279.61|22241.61|10
1619871910000|2021-05-01 12:25:10|22280.53|22242.53|22277.37|22239.37|22280.53|22242.53|22277.35|22239.35|10
1619871920000|2021-05-01 12:25:20|22276.97|22238.97|22277.52|22239.52|22277.52|22239.52|22276.27|22238.27|10
1619871930000|2021-05-01 12:25:30|22277.31|22239.31|22277.93|22239.93|22277.93|22239.93|22276.78|22238.78|9
1619871940000|2021-05-01 12:25:40|22279.02|22241.02|22279.23|22241.23|22279.45|22241.45|22279.02|22241.02|9
1619871950000|2021-05-01 12:25:50|22278.77|22240.77|22277.94|22239.94|22278.77|22240.77|22277.42|22239.42|10
1619871960000|2021-05-01 12:26:00|22277.45|22239.45|22275.07|22237.07|22277.45|22239.45|22275.07|22237.07|10
1619871970000|2021-05-01 12:26:10|22274.65|22236.65|22274.59|22236.59|22275.16|22237.16|22273.79|22235.79|10
1619871980000|2021-05-01 12:26:20|22275.29|22237.29|22277.1|22239.1|22277.1|22239.1|22275|22237|10
1619871990000|2021-05-01 12:26:30|22277.41|22239.41|22280.27|22242.27|22280.76|22242.76|22277.41|22239.41|9
1619872000000|2021-05-01 12:26:40|22279.62|22241.62|22279.47|22241.47|22280.3|22242.3|22278.81|22240.81|10
1619872010000|2021-05-01 12:26:50|22279.88|22241.88|22280.56|22242.56|22281.11|22243.11|22279.71|22241.71|9
1619872020000|2021-05-01 12:27:00|22280.6|22242.6|22284.11|22246.11|22284.44|22246.44|22280.6|22242.6|10
1619872030000|2021-05-01 12:27:10|22284.37|22246.37|22288.51|22250.51|22288.62|22250.62|22284.37|22246.37|9
1619872040000|2021-05-01 12:27:20|22290.47|22252.47|22290.72|22252.72|22291.19|22253.19|22290.38|22252.38|10
1619872050000|2021-05-01 12:27:30|22290.9|22252.9|22290.58|22252.58|22291.69|22253.69|22289.98|22251.98|10
1619872060000|2021-05-01 12:27:40|22290.01|22252.01|22291.3|22253.3|22291.3|22253.3|22290.01|22252.01|10
1619872070000|2021-05-01 12:27:50|22290.74|22252.74|22292.62|22254.62|22293.95|22255.95|22290.56|22252.56|10
1619872080000|2021-05-01 12:28:00|22292.18|22254.18|22290.24|22252.24|22292.25|22254.25|22290.14|22252.14|10
1619872090000|2021-05-01 12:28:10|22289.77|22251.77|22289.94|22251.94|22290.61|22252.61|22289.4|22251.4|10
1619872100000|2021-05-01 12:28:20|22287.6|22249.6|22287.79|22249.79|22288.32|22250.32|22287.17|22249.17|10
1619872110000|2021-05-01 12:28:30|22287.96|22249.96|22290.72|22252.72|22290.72|22252.72|22287.55|22249.55|10
1619872120000|2021-05-01 12:28:40|22290.87|22252.87|22290.82|22252.82|22292.14|22254.14|22290.82|22252.82|9
1619872130000|2021-05-01 12:28:50|22291.53|22253.53|22292.65|22254.65|22292.65|22254.65|22289.81|22251.81|10
1619872140000|2021-05-01 12:29:00|22292.74|22254.74|22291.59|22253.59|22292.74|22254.74|22291.59|22253.59|10
1619872150000|2021-05-01 12:29:10|22290.85|22252.85|22290.29|22252.29|22291.79|22253.79|22290.05|22252.05|10
1619872160000|2021-05-01 12:29:20|22289.38|22251.38|22289.83|22251.83|22289.83|22251.83|22288.61|22250.61|10
1619872170000|2021-05-01 12:29:30|22291.31|22253.31|22290.71|22252.71|22291.31|22253.31|22290.71|22252.71|10
1619872180000|2021-05-01 12:29:40|22290.52|22252.52|22286.58|22248.58|22290.52|22252.52|22286.58|22248.58|10
1619872190000|2021-05-01 12:29:50|22286.89|22248.89|22285.22|22247.22|22287.11|22249.11|22285.22|22247.22|10
1619872200000|2021-05-01 12:30:00|22285.34|22247.34|22285.61|22247.61|22286|22248|22285|22247|10
1619872210000|2021-05-01 12:30:10|22285.91|22247.91|22290.66|22252.66|22290.66|22252.66|22285.91|22247.91|10
1619872220000|2021-05-01 12:30:20|22290.67|22252.67|22292.6|22254.6|22293.05|22255.05|22289.89|22251.89|10
1619872230000|2021-05-01 12:30:30|22292.7|22254.7|22292.26|22254.26|22293.01|22255.01|22291.9|22253.9|10
1619872240000|2021-05-01 12:30:40|22292.07|22254.07|22288.04|22250.04|22292.16|22254.16|22288.01|22250.01|10
1619872250000|2021-05-01 12:30:50|22288.99|22250.99|22287.4|22249.4|22288.99|22250.99|22287.4|22249.4|10
1619872260000|2021-05-01 12:31:00|22286.28|22248.28|22284.41|22246.41|22286.28|22248.28|22283.7|22245.7|10
1619872270000|2021-05-01 12:31:10|22284.19|22246.19|22281.46|22243.46|22284.19|22246.19|22281.46|22243.46|10
1619872280000|2021-05-01 12:31:20|22281.31|22243.31|22281.39|22243.39|22282.13|22244.13|22281.06|22243.06|10
1619872290000|2021-05-01 12:31:30|22281.27|22243.27|22281.85|22243.85|22282.54|22244.54|22281.15|22243.15|10
1619872300000|2021-05-01 12:31:40|22281.81|22243.81|22280.78|22242.78|22281.81|22243.81|22280.78|22242.78|10
1619872310000|2021-05-01 12:31:50|22280.47|22242.47|22272.96|22234.96|22280.47|22242.47|22272.88|22234.88|10
1619872320000|2021-05-01 12:32:00|22273.01|22235.01|22263.88|22225.88|22273.01|22235.01|22263.88|22225.88|10
1619872330000|2021-05-01 12:32:10|22264|22226|22259.4|22221.4|22264.04|22226.04|22259.4|22221.4|10
1619872340000|2021-05-01 12:32:20|22258.34|22220.34|22253.84|22215.84|22258.34|22220.34|22253.84|22215.84|10
1619872350000|2021-05-01 12:32:30|22251.01|22213.01|22254.64|22216.64|22254.64|22216.64|22251.01|22213.01|10
1619872360000|2021-05-01 12:32:40|22255.97|22217.97|22253.81|22215.81|22255.97|22217.97|22253.81|22215.81|10
1619872370000|2021-05-01 12:32:50|22254.05|22216.05|22254.63|22216.63|22254.63|22216.63|22253.53|22215.53|10
1619872380000|2021-05-01 12:33:00|22254.56|22216.56|22252.63|22214.63|22256.67|22218.67|22250.79|22212.79|10
1619872390000|2021-05-01 12:33:10|22252.88|22214.88|22252.65|22214.65|22253.3|22215.3|22251.69|22213.69|10
1619872400000|2021-05-01 12:33:20|22252.18|22214.18|22252.24|22214.24|22253.78|22215.78|22251.64|22213.64|10
1619872410000|2021-05-01 12:33:30|22252.23|22214.23|22251.78|22213.78|22252.33|22214.33|22250.43|22212.43|9
1619872420000|2021-05-01 12:33:40|22251.82|22213.82|22246.96|22208.96|22251.82|22213.82|22246.96|22208.96|10
1619872430000|2021-05-01 12:33:50|22246.46|22208.46|22244.8|22206.8|22247.96|22209.96|22244.71|22206.71|10
1619872440000|2021-05-01 12:34:00|22245.15|22207.15|22241.3|22203.3|22245.15|22207.15|22241.3|22203.3|10
1619872450000|2021-05-01 12:34:10|22238.94|22200.94|22230.07|22192.07|22238.94|22200.94|22230.07|22192.07|10
1619872460000|2021-05-01 12:34:20|22230.83|22192.83|22234.66|22196.66|22234.66|22196.66|22230.83|22192.83|10
1619872470000|2021-05-01 12:34:30|22236.02|22198.02|22232.48|22194.48|22236.33|22198.33|22232.48|22194.48|10
1619872480000|2021-05-01 12:34:40|22232.55|22194.55|22231|22193|22232.55|22194.55|22230.56|22192.56|10
1619872490000|2021-05-01 12:34:50|22230.76|22192.76|22231.04|22193.04|22231.04|22193.04|22228.27|22190.27|10
1619872500000|2021-05-01 12:35:00|22230.79|22192.79|22233.23|22195.23|22233.23|22195.23|22230.79|22192.79|10
1619872510000|2021-05-01 12:35:10|22233.57|22195.57|22238.18|22200.18|22238.18|22200.18|22233.44|22195.44|10
1619872520000|2021-05-01 12:35:20|22238.55|22200.55|22248.06|22210.06|22248.06|22210.06|22238.55|22200.55|10
1619872530000|2021-05-01 12:35:30|22248.67|22210.67|22258.73|22220.73|22258.73|22220.73|22248.67|22210.67|9
1619872540000|2021-05-01 12:35:40|22259|22221|22259.73|22221.73|22260.35|22222.35|22259|22221|10
1619872550000|2021-05-01 12:35:50|22259.71|22221.71|22258.66|22220.66|22259.71|22221.71|22257.85|22219.85|10
1619872560000|2021-05-01 12:36:00|22258.55|22220.55|22257.24|22219.24|22258.73|22220.73|22256.4|22218.4|10
1619872570000|2021-05-01 12:36:10|22258.69|22220.69|22260.77|22222.77|22260.77|22222.77|22257.07|22219.07|10
1619872580000|2021-05-01 12:36:20|22260.97|22222.97|22260.06|22222.06|22261.16|22223.16|22260.04|22222.04|10
1619872590000|2021-05-01 12:36:30|22260.2|22222.2|22260.89|22222.89|22260.89|22222.89|22259.56|22221.56|10
1619872600000|2021-05-01 12:36:40|22261.34|22223.34|22259.47|22221.47|22261.34|22223.34|22259.47|22221.47|9
1619872610000|2021-05-01 12:36:50|22259.28|22221.28|22256.21|22218.21|22259.28|22221.28|22256.21|22218.21|9
1619872620000|2021-05-01 12:37:00|22255.75|22217.75|22255|22217|22255.75|22217.75|22254.5|22216.5|10
1619872630000|2021-05-01 12:37:10|22254.56|22216.56|22254.15|22216.15|22254.56|22216.56|22253.84|22215.84|8
1619872640000|2021-05-01 12:37:20|22253.34|22215.34|22252.35|22214.35|22254.41|22216.41|22252.35|22214.35|10
1619872650000|2021-05-01 12:37:30|22252.48|22214.48|22253.9|22215.9|22254.12|22216.12|22252.48|22214.48|10
1619872660000|2021-05-01 12:37:40|22253.82|22215.82|22254.18|22216.18|22254.19|22216.19|22253.42|22215.42|10
1619872670000|2021-05-01 12:37:50|22253.92|22215.92|22254.45|22216.45|22254.69|22216.69|22253.2|22215.2|10
1619872680000|2021-05-01 12:38:00|22254.71|22216.71|22256.2|22218.2|22256.2|22218.2|22254.66|22216.66|10
1619872690000|2021-05-01 12:38:10|22256.42|22218.42|22256.41|22218.41|22256.76|22218.76|22255.41|22217.41|10
1619872700000|2021-05-01 12:38:20|22256.4|22218.4|22257.07|22219.07|22257.07|22219.07|22255.98|22217.98|9
1619872710000|2021-05-01 12:38:30|22257.12|22219.12|22259.31|22221.31|22259.31|22221.31|22257.12|22219.12|9
1619872720000|2021-05-01 12:38:40|22259.09|22221.09|22260.86|22222.86|22261.06|22223.06|22259.09|22221.09|10
1619872730000|2021-05-01 12:38:50|22261.16|22223.16|22260.12|22222.12|22261.16|22223.16|22259.69|22221.69|9
1619872740000|2021-05-01 12:39:00|22260.8|22222.8|22262.82|22224.82|22263.44|22225.44|22260.8|22222.8|9
1619872750000|2021-05-01 12:39:10|22262.56|22224.56|22261.16|22223.16|22262.56|22224.56|22260.76|22222.76|10
1619872760000|2021-05-01 12:39:20|22261.88|22223.88|22262.12|22224.12|22262.48|22224.48|22260.91|22222.91|10
1619872770000|2021-05-01 12:39:30|22261.99|22223.99|22260.08|22222.08|22261.99|22223.99|22260.08|22222.08|9
1619872780000|2021-05-01 12:39:40|22259.83|22221.83|22260.89|22222.89|22261.11|22223.11|22259.83|22221.83|9
1619872790000|2021-05-01 12:39:50|22260.9|22222.9|22260.51|22222.51|22260.94|22222.94|22260.44|22222.44|9
1619872800000|2021-05-01 12:40:00|22260.17|22222.17|22259.46|22221.46|22260.86|22222.86|22259.46|22221.46|10
1619872810000|2021-05-01 12:40:10|22259.9|22221.9|22259.18|22221.18|22259.97|22221.97|22259.16|22221.16|10
1619872820000|2021-05-01 12:40:20|22259.29|22221.29|22259.19|22221.19|22260.5|22222.5|22259.19|22221.19|10
1619872830000|2021-05-01 12:40:30|22258.93|22220.93|22260.3|22222.3|22260.53|22222.53|22258.93|22220.93|10
1619872840000|2021-05-01 12:40:40|22260.26|22222.26|22255.92|22217.92|22260.26|22222.26|22255.62|22217.62|9
1619872850000|2021-05-01 12:40:50|22255.88|22217.88|22255.94|22217.94|22255.94|22217.94|22255.11|22217.11|9
1619872860000|2021-05-01 12:41:00|22255.71|22217.71|22256.12|22218.12|22256.15|22218.15|22255.12|22217.12|10
1619872870000|2021-05-01 12:41:10|22256.53|22218.53|22258.28|22220.28|22258.6|22220.6|22256.53|22218.53|10
1619872880000|2021-05-01 12:41:20|22258.35|22220.35|22257.41|22219.41|22258.93|22220.93|22256.98|22218.98|10
1619872890000|2021-05-01 12:41:30|22257.33|22219.33|22256.99|22218.99|22257.33|22219.33|22256.29|22218.29|10
1619872900000|2021-05-01 12:41:40|22256.65|22218.65|22255.79|22217.79|22256.65|22218.65|22255.72|22217.72|10
1619872910000|2021-05-01 12:41:50|22256.72|22218.72|22256.11|22218.11|22257.07|22219.07|22256.11|22218.11|9
1619872920000|2021-05-01 12:42:00|22256.15|22218.15|22256.99|22218.99|22256.99|22218.99|22256.07|22218.07|10
1619872930000|2021-05-01 12:42:10|22257.42|22219.42|22258.9|22220.9|22259.57|22221.57|22257.42|22219.42|10
1619872940000|2021-05-01 12:42:20|22258.85|22220.85|22257.15|22219.15|22258.85|22220.85|22257.15|22219.15|10
1619872950000|2021-05-01 12:42:30|22257.7|22219.7|22257.36|22219.36|22257.7|22219.7|22256.57|22218.57|10
1619872960000|2021-05-01 12:42:40|22256.94|22218.94|22256.56|22218.56|22257.34|22219.34|22256.2|22218.2|10
1619872970000|2021-05-01 12:42:50|22256.62|22218.62|22255.89|22217.89|22257.44|22219.44|22255.89|22217.89|10
1619872980000|2021-05-01 12:43:00|22255.19|22217.19|22258.91|22220.91|22258.91|22220.91|22255.19|22217.19|9
1619872990000|2021-05-01 12:43:10|22258.99|22220.99|22262.82|22224.82|22262.82|22224.82|22258.29|22220.29|10
1619873000000|2021-05-01 12:43:20|22263.17|22225.17|22261.45|22223.45|22264.37|22226.37|22261.45|22223.45|10
1619873010000|2021-05-01 12:43:30|22261.25|22223.25|22260.6|22222.6|22261.43|22223.43|22260|22222|10
1619873020000|2021-05-01 12:43:40|22262.28|22224.28|22266.1|22228.1|22266.84|22228.84|22262.28|22224.28|10
1619873030000|2021-05-01 12:43:50|22266.01|22228.01|22264.91|22226.91|22266.01|22228.01|22264.71|22226.71|10
1619873040000|2021-05-01 12:44:00|22264.96|22226.96|22267.91|22229.91|22268.02|22230.02|22264.96|22226.96|10
1619873050000|2021-05-01 12:44:10|22267.59|22229.59|22268.96|22230.96|22269.35|22231.35|22267.59|22229.59|10
1619873060000|2021-05-01 12:44:20|22268.7|22230.7|22264.58|22226.58|22268.7|22230.7|22264.58|22226.58|10
1619873070000|2021-05-01 12:44:30|22265.16|22227.16|22264.14|22226.14|22265.16|22227.16|22263.63|22225.63|9
1619873080000|2021-05-01 12:44:40|22267.06|22229.06|22272.18|22234.18|22273.08|22235.08|22267.06|22229.06|10
1619873090000|2021-05-01 12:44:50|22272.08|22234.08|22276.58|22238.58|22276.58|22238.58|22272.08|22234.08|10
1619873100000|2021-05-01 12:45:00|22276.45|22238.45|22274.36|22236.36|22276.61|22238.61|22274.3|22236.3|10
1619873110000|2021-05-01 12:45:10|22274.09|22236.09|22272.72|22234.72|22275.22|22237.22|22272.44|22234.44|10
1619873120000|2021-05-01 12:45:20|22273.21|22235.21|22272.35|22234.35|22273.67|22235.67|22272.21|22234.21|10
1619873130000|2021-05-01 12:45:30|22272.77|22234.77|22273.22|22235.22|22273.36|22235.36|22272.56|22234.56|10
1619873140000|2021-05-01 12:45:40|22273.21|22235.21|22273.09|22235.09|22273.82|22235.82|22271.67|22233.67|10
1619873150000|2021-05-01 12:45:50|22272.29|22234.29|22271.86|22233.86|22272.29|22234.29|22271.59|22233.59|10
1619873160000|2021-05-01 12:46:00|22271.65|22233.65|22271.24|22233.24|22271.95|22233.95|22270.5|22232.5|10
1619873170000|2021-05-01 12:46:10|22273.38|22235.38|22278.48|22240.48|22278.48|22240.48|22273.38|22235.38|10
1619873180000|2021-05-01 12:46:20|22278.53|22240.53|22275.71|22237.71|22278.75|22240.75|22274.94|22236.94|10
1619873190000|2021-05-01 12:46:30|22275.63|22237.63|22275.76|22237.76|22276.81|22238.81|22275.06|22237.06|10
1619873200000|2021-05-01 12:46:40|22275.5|22237.5|22273.9|22235.9|22276.59|22238.59|22273.25|22235.25|10
1619873210000|2021-05-01 12:46:50|22274.26|22236.26|22274.96|22236.96|22275.93|22237.93|22273.01|22235.01|9
1619873220000|2021-05-01 12:47:00|22276.34|22238.34|22274.02|22236.02|22276.34|22238.34|22273.49|22235.49|10
1619873230000|2021-05-01 12:47:10|22274.1|22236.1|22273|22235|22274.1|22236.1|22272.95|22234.95|9
1619873240000|2021-05-01 12:47:20|22273.15|22235.15|22273.45|22235.45|22274.09|22236.09|22273.06|22235.06|10
1619873250000|2021-05-01 12:47:30|22273.38|22235.38|22270.8|22232.8|22273.38|22235.38|22270.8|22232.8|10
1619873260000|2021-05-01 12:47:40|22270.73|22232.73|22267.34|22229.34|22270.73|22232.73|22266.69|22228.69|10
1619873270000|2021-05-01 12:47:50|22267.66|22229.66|22263.28|22225.28|22267.66|22229.66|22263.28|22225.28|9
1619873280000|2021-05-01 12:48:00|22264.87|22226.87|22260.86|22222.86|22264.87|22226.87|22260.86|22222.86|10
1619873290000|2021-05-01 12:48:10|22260.87|22222.87|22261.16|22223.16|22261.18|22223.18|22260.87|22222.87|10
1619873300000|2021-05-01 12:48:20|22261.88|22223.88|22258.09|22220.09|22261.88|22223.88|22257.92|22219.92|10
1619873310000|2021-05-01 12:48:30|22256.76|22218.76|22249.95|22211.95|22256.76|22218.76|22249.95|22211.95|10
1619873320000|2021-05-01 12:48:40|22248.58|22210.58|22245.75|22207.75|22249.22|22211.22|22245.75|22207.75|10
1619873330000|2021-05-01 12:48:50|22241.42|22203.42|22237.24|22199.24|22241.79|22203.79|22236.84|22198.84|10
1619873340000|2021-05-01 12:49:00|22237.52|22199.52|22243.51|22205.51|22243.51|22205.51|22237.52|22199.52|10
1619873350000|2021-05-01 12:49:10|22244.01|22206.01|22247.92|22209.92|22248.18|22210.18|22244.01|22206.01|10
1619873360000|2021-05-01 12:49:20|22247.82|22209.82|22247|22209|22247.82|22209.82|22246.15|22208.15|10
1619873370000|2021-05-01 12:49:30|22246.54|22208.54|22247.2|22209.2|22247.32|22209.32|22245.59|22207.59|10
1619873380000|2021-05-01 12:49:40|22247.73|22209.73|22249.23|22211.23|22249.25|22211.25|22247.59|22209.59|9
1619873390000|2021-05-01 12:49:50|22248.07|22210.07|22248.24|22210.24|22248.7|22210.7|22246.97|22208.97|10
1619873400000|2021-05-01 12:50:00|22247.71|22209.71|22251.42|22213.42|22251.42|22213.42|22247.71|22209.71|10
1619873410000|2021-05-01 12:50:10|22252.65|22214.65|22254.21|22216.21|22254.21|22216.21|22251.73|22213.73|10
1619873420000|2021-05-01 12:50:20|22254.42|22216.42|22261.07|22223.07|22261.07|22223.07|22254.42|22216.42|10
1619873430000|2021-05-01 12:50:30|22262.47|22224.47|22269.21|22231.21|22269.21|22231.21|22262.47|22224.47|10
1619873440000|2021-05-01 12:50:40|22269.14|22231.14|22275.51|22237.51|22275.51|22237.51|22269.14|22231.14|10
1619873450000|2021-05-01 12:50:50|22276.08|22238.08|22279.06|22241.06|22279.09|22241.09|22276.08|22238.08|10
1619873460000|2021-05-01 12:51:00|22279.3|22241.3|22278.08|22240.08|22279.44|22241.44|22277.62|22239.62|10
1619873470000|2021-05-01 12:51:10|22278.31|22240.31|22285.61|22247.61|22285.61|22247.61|22278.1|22240.1|10
1619873480000|2021-05-01 12:51:20|22285.53|22247.53|22288.89|22250.89|22288.89|22250.89|22285.53|22247.53|10
1619873490000|2021-05-01 12:51:30|22290.56|22252.56|22296.08|22258.08|22297.05|22259.05|22289.74|22251.74|10
1619873500000|2021-05-01 12:51:40|22296.65|22258.65|22297.7|22259.7|22299.38|22261.38|22295.79|22257.79|10
1619873510000|2021-05-01 12:51:50|22298.26|22260.26|22297.74|22259.74|22299.08|22261.08|22297.05|22259.05|10
1619873520000|2021-05-01 12:52:00|22297.92|22259.92|22299.85|22261.85|22300.06|22262.06|22297.92|22259.92|10
1619873530000|2021-05-01 12:52:10|22299.84|22261.84|22297.55|22259.55|22299.84|22261.84|22297.55|22259.55|10
1619873540000|2021-05-01 12:52:20|22296.34|22258.34|22296.84|22258.84|22298.12|22260.12|22296.34|22258.34|10
1619873550000|2021-05-01 12:52:30|22297.04|22259.04|22294.08|22256.08|22298.15|22260.15|22294.08|22256.08|10
1619873560000|2021-05-01 12:52:40|22294.86|22256.86|22290.91|22252.91|22294.86|22256.86|22290.91|22252.91|10
1619873570000|2021-05-01 12:52:50|22289.09|22251.09|22293.65|22255.65|22293.65|22255.65|22289.09|22251.09|10
1619873580000|2021-05-01 12:53:00|22294.33|22256.33|22294.27|22256.27|22295.14|22257.14|22293.2|22255.2|10
1619873590000|2021-05-01 12:53:10|22294.32|22256.32|22292.51|22254.51|22294.32|22256.32|22292.35|22254.35|10
1619873600000|2021-05-01 12:53:20|22293.49|22255.49|22295.38|22257.38|22295.38|22257.38|22293.26|22255.26|10
1619873610000|2021-05-01 12:53:30|22295.71|22257.71|22292.73|22254.73|22295.71|22257.71|22292.73|22254.73|10
1619873620000|2021-05-01 12:53:40|22293.07|22255.07|22290.96|22252.96|22293.07|22255.07|22290.96|22252.96|10
1619873630000|2021-05-01 12:53:50|22290.62|22252.62|22288.58|22250.58|22290.62|22252.62|22288.58|22250.58|9
1619873640000|2021-05-01 12:54:00|22288.36|22250.36|22284.29|22246.29|22288.8|22250.8|22284.29|22246.29|10
1619873650000|2021-05-01 12:54:10|22283.69|22245.69|22282.01|22244.01|22283.69|22245.69|22282.01|22244.01|9
1619873660000|2021-05-01 12:54:20|22282.74|22244.74|22284.97|22246.97|22285.17|22247.17|22282.56|22244.56|10
1619873670000|2021-05-01 12:54:30|22284.98|22246.98|22283.77|22245.77|22285.01|22247.01|22283.77|22245.77|10
1619873680000|2021-05-01 12:54:40|22283.38|22245.38|22282.69|22244.69|22283.38|22245.38|22280.79|22242.79|10
1619873690000|2021-05-01 12:54:50|22282.35|22244.35|22276.21|22238.21|22282.35|22244.35|22276.21|22238.21|9
1619873700000|2021-05-01 12:55:00|22275.83|22237.83|22275.33|22237.33|22275.83|22237.83|22275.13|22237.13|10
1619873710000|2021-05-01 12:55:10|22274.61|22236.61|22272.99|22234.99|22274.61|22236.61|22272.34|22234.34|10
1619873720000|2021-05-01 12:55:20|22272.83|22234.83|22274.13|22236.13|22274.13|22236.13|22272.41|22234.41|10
1619873730000|2021-05-01 12:55:30|22272.83|22234.83|22269.27|22231.27|22274.07|22236.07|22269.27|22231.27|10
1619873740000|2021-05-01 12:55:40|22269.01|22231.01|22269.48|22231.48|22269.6|22231.6|22267.8|22229.8|10
1619873750000|2021-05-01 12:55:50|22268.79|22230.79|22268.75|22230.75|22269.69|22231.69|22268.21|22230.21|10
1619873760000|2021-05-01 12:56:00|22267.85|22229.85|22258.43|22220.43|22267.85|22229.85|22258.43|22220.43|10
1619873770000|2021-05-01 12:56:10|22257.98|22219.98|22253.61|22215.61|22257.98|22219.98|22253.42|22215.42|10
1619873780000|2021-05-01 12:56:20|22253.84|22215.84|22255.11|22217.11|22257.13|22219.13|22253.84|22215.84|10
1619873790000|2021-05-01 12:56:30|22255.58|22217.58|22255.83|22217.83|22256.33|22218.33|22254.77|22216.77|10
1619873800000|2021-05-01 12:56:40|22255.32|22217.32|22258.3|22220.3|22258.99|22220.99|22255.32|22217.32|10
1619873810000|2021-05-01 12:56:50|22258.98|22220.98|22256.78|22218.78|22259.18|22221.18|22255.92|22217.92|10
1619873820000|2021-05-01 12:57:00|22256.84|22218.84|22257.29|22219.29|22257.52|22219.52|22255.98|22217.98|10
1619873830000|2021-05-01 12:57:10|22257.49|22219.49|22257.69|22219.69|22257.95|22219.95|22257.17|22219.17|10
1619873840000|2021-05-01 12:57:20|22258.06|22220.06|22254.05|22216.05|22258.06|22220.06|22254.05|22216.05|10
1619873850000|2021-05-01 12:57:30|22253.25|22215.25|22250.73|22212.73|22253.25|22215.25|22250.52|22212.52|9
1619873860000|2021-05-01 12:57:40|22249.66|22211.66|22245.43|22207.43|22249.66|22211.66|22245.43|22207.43|10
1619873870000|2021-05-01 12:57:50|22244.44|22206.44|22240.18|22202.18|22244.44|22206.44|22240.18|22202.18|10
1619873880000|2021-05-01 12:58:00|22240.5|22202.5|22240.41|22202.41|22240.72|22202.72|22239.45|22201.45|8
1619873890000|2021-05-01 12:58:10|22240.35|22202.35|22240.73|22202.73|22241.27|22203.27|22239.94|22201.94|10
1619873900000|2021-05-01 12:58:20|22241.5|22203.5|22242.17|22204.17|22242.5|22204.5|22241.5|22203.5|10
1619873910000|2021-05-01 12:58:30|22241.73|22203.73|22241.87|22203.87|22241.87|22203.87|22240.84|22202.84|10
1619873920000|2021-05-01 12:58:40|22242.07|22204.07|22239.62|22201.62|22242.15|22204.15|22238.6|22200.6|10
1619873930000|2021-05-01 12:58:50|22239.41|22201.41|22236.26|22198.26|22239.41|22201.41|22236.17|22198.17|10
1619873940000|2021-05-01 12:59:00|22236.13|22198.13|22236.43|22198.43|22237.25|22199.25|22235.83|22197.83|10
1619873950000|2021-05-01 12:59:10|22236.39|22198.39|22238.22|22200.22|22238.77|22200.77|22236.39|22198.39|9
1619873960000|2021-05-01 12:59:20|22237.47|22199.47|22237.23|22199.23|22237.73|22199.73|22236.78|22198.78|10
1619873970000|2021-05-01 12:59:30|22236.99|22198.99|22236.09|22198.09|22237.03|22199.03|22236.09|22198.09|9
1619873980000|2021-05-01 12:59:40|22235.79|22197.79|22232.35|22194.35|22235.79|22197.79|22232.35|22194.35|9
1619873990000|2021-05-01 12:59:50|22232.48|22194.48|22233.97|22195.97|22233.97|22195.97|22231.92|22193.92|10
1619874000000|2021-05-01 13:00:00|22233.54|22195.54|22235.19|22197.19|22235.44|22197.44|22233.54|22195.54|9
1619874010000|2021-05-01 13:00:10|22234.94|22196.94|22224.65|22186.65|22234.94|22196.94|22224.47|22186.47|9
1619874020000|2021-05-01 13:00:20|22225.32|22187.32|22228.34|22190.34|22228.45|22190.45|22225.32|22187.32|10
1619874030000|2021-05-01 13:00:30|22228.31|22190.31|22227.89|22189.89|22228.71|22190.71|22227.18|22189.18|9
1619874040000|2021-05-01 13:00:40|22228.29|22190.29|22229.52|22191.52|22229.52|22191.52|22228.29|22190.29|10
1619874050000|2021-05-01 13:00:50|22230.36|22192.36|22220.8|22182.8|22230.86|22192.86|22220.8|22182.8|10
1619874060000|2021-05-01 13:01:00|22220.03|22182.03|22221.59|22183.59|22221.59|22183.59|22217.75|22179.75|10
1619874070000|2021-05-01 13:01:10|22220.64|22182.64|22224.1|22186.1|22225.28|22187.28|22220.58|22182.58|10
1619874080000|2021-05-01 13:01:20|22224.57|22186.57|22228|22190|22229.83|22191.83|22224.57|22186.57|10
1619874090000|2021-05-01 13:01:30|22228.07|22190.07|22228.93|22190.93|22228.93|22190.93|22228.04|22190.04|10
1619874100000|2021-05-01 13:01:40|22229.51|22191.51|22224.92|22186.92|22230.31|22192.31|22224.92|22186.92|10
1619874110000|2021-05-01 13:01:50|22224.81|22186.81|22226.49|22188.49|22226.67|22188.67|22224.81|22186.81|9
1619874120000|2021-05-01 13:02:00|22226.46|22188.46|22227.29|22189.29|22227.41|22189.41|22225.21|22187.21|10
1619874130000|2021-05-01 13:02:10|22227.26|22189.26|22227.84|22189.84|22227.84|22189.84|22226.86|22188.86|8
1619874140000|2021-05-01 13:02:20|22228.08|22190.08|22229.52|22191.52|22229.52|22191.52|22227.59|22189.59|10
1619874150000|2021-05-01 13:02:30|22229.64|22191.64|22231.74|22193.74|22231.74|22193.74|22229.43|22191.43|10
1619874160000|2021-05-01 13:02:40|22231.64|22193.64|22233.18|22195.18|22233.62|22195.62|22231.64|22193.64|10
1619874170000|2021-05-01 13:02:50|22233.9|22195.9|22237.87|22199.87|22238.32|22200.32|22233.9|22195.9|10
1619874180000|2021-05-01 13:03:00|22237.98|22199.98|22238.32|22200.32|22239.01|22201.01|22237.59|22199.59|9
1619874190000|2021-05-01 13:03:10|22238.53|22200.53|22239.04|22201.04|22239.32|22201.32|22238.53|22200.53|9
1619874200000|2021-05-01 13:03:20|22238.88|22200.88|22243.48|22205.48|22243.84|22205.84|22238.88|22200.88|9
1619874210000|2021-05-01 13:03:30|22242.91|22204.91|22240.63|22202.63|22243.51|22205.51|22240.63|22202.63|10
1619874220000|2021-05-01 13:03:40|22240.83|22202.83|22240.2|22202.2|22241.83|22203.83|22239.77|22201.77|8
1619874230000|2021-05-01 13:03:50|22242.33|22204.33|22255.21|22217.21|22255.21|22217.21|22242.33|22204.33|10
1619874240000|2021-05-01 13:04:00|22254.37|22216.37|22257.27|22219.27|22257.31|22219.31|22254.37|22216.37|10
1619874250000|2021-05-01 13:04:10|22255.6|22217.6|22258.77|22220.77|22258.77|22220.77|22255.6|22217.6|10
1619874260000|2021-05-01 13:04:20|22257.95|22219.95|22258.85|22220.85|22258.85|22220.85|22257.7|22219.7|10
1619874270000|2021-05-01 13:04:30|22258.77|22220.77|22259.75|22221.75|22259.75|22221.75|22258.65|22220.65|10
1619874280000|2021-05-01 13:04:40|22259.74|22221.74|22257.63|22219.63|22259.74|22221.74|22257.63|22219.63|9
1619874290000|2021-05-01 13:04:50|22258.03|22220.03|22260.36|22222.36|22260.36|22222.36|22258.03|22220.03|10
1619874300000|2021-05-01 13:05:00|22260.85|22222.85|22261.38|22223.38|22261.38|22223.38|22260.85|22222.85|10
1619874310000|2021-05-01 13:05:10|22261.19|22223.19|22266.04|22228.04|22266.04|22228.04|22261.19|22223.19|10
1619874320000|2021-05-01 13:05:20|22266.07|22228.07|22263.55|22225.55|22266.07|22228.07|22263.36|22225.36|10
1619874330000|2021-05-01 13:05:30|22263.56|22225.56|22264.99|22226.99|22264.99|22226.99|22263.36|22225.36|8
1619874340000|2021-05-01 13:05:40|22265.1|22227.1|22263.99|22225.99|22266.1|22228.1|22263.99|22225.99|10
1619874350000|2021-05-01 13:05:50|22263.96|22225.96|22263.5|22225.5|22264.44|22226.44|22263.34|22225.34|10
1619874360000|2021-05-01 13:06:00|22264.13|22226.13|22259.79|22221.79|22264.17|22226.17|22259.79|22221.79|10
1619874370000|2021-05-01 13:06:10|22260|22222|22259.23|22221.23|22260.01|22222.01|22258.92|22220.92|10
1619874380000|2021-05-01 13:06:20|22258.94|22220.94|22257.9|22219.9|22260.36|22222.36|22257.9|22219.9|10
1619874390000|2021-05-01 13:06:30|22257.75|22219.75|22255.27|22217.27|22258.33|22220.33|22254.97|22216.97|9
1619874400000|2021-05-01 13:06:40|22255.54|22217.54|22254.68|22216.68|22255.54|22217.54|22254.08|22216.08|10
1619874410000|2021-05-01 13:06:50|22254.04|22216.04|22255.22|22217.22|22255.74|22217.74|22254.04|22216.04|10
1619874420000|2021-05-01 13:07:00|22254.88|22216.88|22252.98|22214.98|22254.9|22216.9|22252.87|22214.87|10
1619874430000|2021-05-01 13:07:10|22252.99|22214.99|22252.38|22214.38|22253.33|22215.33|22251.95|22213.95|9
1619874440000|2021-05-01 13:07:20|22252.61|22214.61|22252.22|22214.22|22253.3|22215.3|22252.22|22214.22|9
1619874450000|2021-05-01 13:07:30|22252.36|22214.36|22253.52|22215.52|22253.52|22215.52|22252.36|22214.36|10
1619874460000|2021-05-01 13:07:40|22251.74|22213.74|22253.94|22215.94|22253.94|22215.94|22251.74|22213.74|10
1619874470000|2021-05-01 13:07:50|22254.44|22216.44|22261.29|22223.29|22261.37|22223.37|22254.28|22216.28|10
1619874480000|2021-05-01 13:08:00|22262.42|22224.42|22262.7|22224.7|22264.83|22226.83|22262.42|22224.42|10
1619874490000|2021-05-01 13:08:10|22262.4|22224.4|22262.6|22224.6|22262.6|22224.6|22260.65|22222.65|10
1619874500000|2021-05-01 13:08:20|22262.34|22224.34|22263.8|22225.8|22263.8|22225.8|22262.34|22224.34|10
1619874510000|2021-05-01 13:08:30|22262.78|22224.78|22263.14|22225.14|22263.28|22225.28|22262.78|22224.78|10
1619874520000|2021-05-01 13:08:40|22263.47|22225.47|22266.14|22228.14|22266.36|22228.36|22263.47|22225.47|10
1619874530000|2021-05-01 13:08:50|22266.63|22228.63|22265.97|22227.97|22266.82|22228.82|22265.97|22227.97|10
1619874540000|2021-05-01 13:09:00|22265.75|22227.75|22264.07|22226.07|22265.75|22227.75|22264.07|22226.07|10
1619874550000|2021-05-01 13:09:10|22265.21|22227.21|22265.22|22227.22|22266.02|22228.02|22265.21|22227.21|10
1619874560000|2021-05-01 13:09:20|22265.2|22227.2|22263.67|22225.67|22265.51|22227.51|22263.13|22225.13|10
1619874570000|2021-05-01 13:09:30|22263.65|22225.65|22260.69|22222.69|22263.65|22225.65|22258.74|22220.74|10
1619874580000|2021-05-01 13:09:40|22261.32|22223.32|22263.65|22225.65|22264.1|22226.1|22261.27|22223.27|10
1619874590000|2021-05-01 13:09:50|22263.5|22225.5|22261.35|22223.35|22263.99|22225.99|22261.35|22223.35|10
1619874600000|2021-05-01 13:10:00|22261.23|22223.23|22259.56|22221.56|22261.23|22223.23|22259.56|22221.56|10
1619874610000|2021-05-01 13:10:10|22259.93|22221.93|22256.89|22218.89|22259.93|22221.93|22256.89|22218.89|10
1619874620000|2021-05-01 13:10:20|22256.61|22218.61|22259.67|22221.67|22260.92|22222.92|22256.61|22218.61|10
1619874630000|2021-05-01 13:10:30|22259.44|22221.44|22260.21|22222.21|22260.21|22222.21|22258.45|22220.45|10
1619874640000|2021-05-01 13:10:40|22260.16|22222.16|22260.67|22222.67|22260.67|22222.67|22259.05|22221.05|10
1619874650000|2021-05-01 13:10:50|22261.09|22223.09|22264.34|22226.34|22265.5|22227.5|22261.09|22223.09|10
1619874660000|2021-05-01 13:11:00|22265.15|22227.15|22267.79|22229.79|22268.05|22230.05|22265.15|22227.15|9
1619874670000|2021-05-01 13:11:10|22267.78|22229.78|22268.96|22230.96|22269.15|22231.15|22267.17|22229.17|9
1619874680000|2021-05-01 13:11:20|22269.53|22231.53|22275.58|22237.58|22275.58|22237.58|22269.53|22231.53|10
1619874690000|2021-05-01 13:11:30|22274.92|22236.92|22278.1|22240.1|22278.1|22240.1|22274.92|22236.92|10
1619874700000|2021-05-01 13:11:40|22278.08|22240.08|22278.28|22240.28|22278.95|22240.95|22277.76|22239.76|8
1619874710000|2021-05-01 13:11:50|22278.88|22240.88|22280|22242|22280.22|22242.22|22277.92|22239.92|9
1619874720000|2021-05-01 13:12:00|22279.94|22241.94|22278.32|22240.32|22279.94|22241.94|22277.96|22239.96|10
1619874730000|2021-05-01 13:12:10|22278.1|22240.1|22281.35|22243.35|22281.35|22243.35|22277.2|22239.2|10
1619874740000|2021-05-01 13:12:20|22281.48|22243.48|22281.41|22243.41|22281.74|22243.74|22280.22|22242.22|10
1619874750000|2021-05-01 13:12:30|22281.84|22243.84|22285.24|22247.24|22285.68|22247.68|22281.84|22243.84|10
1619874760000|2021-05-01 13:12:40|22284.36|22246.36|22277.46|22239.46|22284.36|22246.36|22277.46|22239.46|10
1619874770000|2021-05-01 13:12:50|22276.71|22238.71|22275.83|22237.83|22276.71|22238.71|22274.16|22236.16|10
1619874780000|2021-05-01 13:13:00|22277.23|22239.23|22276.71|22238.71|22278.05|22240.05|22276.7|22238.7|10
1619874790000|2021-05-01 13:13:10|22275.88|22237.88|22271.89|22233.89|22275.88|22237.88|22271.89|22233.89|10
1619874800000|2021-05-01 13:13:20|22271|22233|22260.19|22222.19|22271|22233|22260.19|22222.19|10
1619874810000|2021-05-01 13:13:30|22255.02|22217.02|22249.52|22211.52|22255.02|22217.02|22249.48|22211.48|10
1619874820000|2021-05-01 13:13:40|22248.57|22210.57|22247.47|22209.47|22248.79|22210.79|22246.58|22208.58|10
1619874830000|2021-05-01 13:13:50|22248.21|22210.21|22250.09|22212.09|22250.09|22212.09|22248.21|22210.21|10
1619874840000|2021-05-01 13:14:00|22250.53|22212.53|22252.08|22214.08|22253.45|22215.45|22249.84|22211.84|10
1619874850000|2021-05-01 13:14:10|22252.02|22214.02|22253.22|22215.22|22254.54|22216.54|22251.88|22213.88|10
1619874860000|2021-05-01 13:14:20|22252.94|22214.94|22253.11|22215.11|22253.11|22215.11|22251.88|22213.88|10
1619874870000|2021-05-01 13:14:30|22253.01|22215.01|22250.01|22212.01|22253.57|22215.57|22250.01|22212.01|10
1619874880000|2021-05-01 13:14:40|22250.3|22212.3|22249.26|22211.26|22250.62|22212.62|22249.26|22211.26|10
1619874890000|2021-05-01 13:14:50|22249.32|22211.32|22249.25|22211.25|22249.51|22211.51|22249.01|22211.01|10
1619874900000|2021-05-01 13:15:00|22248.87|22210.87|22249.07|22211.07|22249.1|22211.1|22248.18|22210.18|10
1619874910000|2021-05-01 13:15:10|22248.37|22210.37|22245.59|22207.59|22248.37|22210.37|22244.99|22206.99|10
1619874920000|2021-05-01 13:15:20|22246.7|22208.7|22238.64|22200.64|22246.7|22208.7|22238.64|22200.64|10
1619874930000|2021-05-01 13:15:30|22238.94|22200.94|22232.59|22194.59|22238.99|22200.99|22232.59|22194.59|10
1619874940000|2021-05-01 13:15:40|22232.53|22194.53|22228.44|22190.44|22232.53|22194.53|22228.44|22190.44|10
1619874950000|2021-05-01 13:15:50|22227.25|22189.25|22218.73|22180.73|22227.25|22189.25|22218.73|22180.73|10
1619874960000|2021-05-01 13:16:00|22218.31|22180.31|22219.36|22181.36|22219.36|22181.36|22216.65|22178.65|10
1619874970000|2021-05-01 13:16:10|22219.73|22181.73|22218.51|22180.51|22220.78|22182.78|22218.51|22180.51|10
1619874980000|2021-05-01 13:16:20|22218.76|22180.76|22223.19|22185.19|22223.19|22185.19|22218.76|22180.76|10
1619874990000|2021-05-01 13:16:30|22222.71|22184.71|22224.75|22186.75|22224.82|22186.82|22222.66|22184.66|10
1619875000000|2021-05-01 13:16:40|22224.86|22186.86|22227.95|22189.95|22229.08|22191.08|22224.86|22186.86|8
1619875010000|2021-05-01 13:16:50|22228.41|22190.41|22233.79|22195.79|22233.79|22195.79|22228.31|22190.31|10
1619875020000|2021-05-01 13:17:00|22229.15|22191.15|22233.23|22195.23|22233.23|22195.23|22229.15|22191.15|10
1619875030000|2021-05-01 13:17:10|22233.84|22195.84|22238.02|22200.02|22238.02|22200.02|22233.84|22195.84|10
1619875040000|2021-05-01 13:17:20|22237.81|22199.81|22243.96|22205.96|22243.96|22205.96|22237.81|22199.81|9
1619875050000|2021-05-01 13:17:30|22243.8|22205.8|22248.53|22210.53|22248.53|22210.53|22243.8|22205.8|10
1619875060000|2021-05-01 13:17:40|22249.18|22211.18|22258.88|22220.88|22258.88|22220.88|22249.12|22211.12|9
1619875070000|2021-05-01 13:17:50|22261.11|22223.11|22265.65|22227.65|22265.92|22227.92|22261.11|22223.11|9
1619875080000|2021-05-01 13:18:00|22266.92|22228.92|22270.55|22232.55|22271.04|22233.04|22266.56|22228.56|10
1619875090000|2021-05-01 13:18:10|22270.22|22232.22|22273.09|22235.09|22273.09|22235.09|22269.96|22231.96|10
1619875100000|2021-05-01 13:18:20|22274.34|22236.34|22275.29|22237.29|22275.36|22237.36|22272.36|22234.36|10
1619875110000|2021-05-01 13:18:30|22277.24|22239.24|22278.4|22240.4|22278.4|22240.4|22277.11|22239.11|10
1619875120000|2021-05-01 13:18:40|22279.05|22241.05|22282.09|22244.09|22282.22|22244.22|22278.68|22240.68|10
1619875130000|2021-05-01 13:18:50|22282.4|22244.4|22280.67|22242.67|22283.59|22245.59|22280.62|22242.62|10
1619875140000|2021-05-01 13:19:00|22279.79|22241.79|22273.3|22235.3|22279.79|22241.79|22273.3|22235.3|9
1619875150000|2021-05-01 13:19:10|22272.67|22234.67|22272.07|22234.07|22272.67|22234.67|22270.78|22232.78|10
1619875160000|2021-05-01 13:19:20|22271.49|22233.49|22270.9|22232.9|22272.84|22234.84|22269.94|22231.94|10
1619875170000|2021-05-01 13:19:30|22271.74|22233.74|22264.9|22226.9|22271.74|22233.74|22264.9|22226.9|10
1619875180000|2021-05-01 13:19:40|22263.98|22225.98|22265.76|22227.76|22265.76|22227.76|22263.68|22225.68|10
1619875190000|2021-05-01 13:19:50|22266.85|22228.85|22266.29|22228.29|22267.42|22229.42|22264.88|22226.88|10
1619875200000|2021-05-01 13:20:00|22266.39|22228.39|22263.49|22225.49|22266.51|22228.51|22263.49|22225.49|10
1619875210000|2021-05-01 13:20:10|22263.41|22225.41|22263.84|22225.84|22264.82|22226.82|22263.41|22225.41|10
1619875220000|2021-05-01 13:20:20|22263.77|22225.77|22263.71|22225.71|22263.83|22225.83|22263.03|22225.03|10
1619875230000|2021-05-01 13:20:30|22263.57|22225.57|22264.1|22226.1|22264.5|22226.5|22263.57|22225.57|9
1619875240000|2021-05-01 13:20:40|22264.03|22226.03|22263.24|22225.24|22264.03|22226.03|22262.63|22224.63|10
1619875250000|2021-05-01 13:20:50|22263.03|22225.03|22262.59|22224.59|22263.1|22225.1|22262.18|22224.18|8
1619875260000|2021-05-01 13:21:00|22262.6|22224.6|22261.9|22223.9|22264.17|22226.17|22261.9|22223.9|10
1619875270000|2021-05-01 13:21:10|22261.94|22223.94|22258.59|22220.59|22261.94|22223.94|22258.59|22220.59|10
1619875280000|2021-05-01 13:21:20|22258.17|22220.17|22249.94|22211.94|22258.17|22220.17|22249.94|22211.94|10
1619875290000|2021-05-01 13:21:30|22249.62|22211.62|22247.71|22209.71|22249.62|22211.62|22246.6|22208.6|10
1619875300000|2021-05-01 13:21:40|22246.01|22208.01|22243.77|22205.77|22246.81|22208.81|22243.48|22205.48|10
1619875310000|2021-05-01 13:21:50|22243.08|22205.08|22242.97|22204.97|22243.53|22205.53|22241.96|22203.96|10
1619875320000|2021-05-01 13:22:00|22243.48|22205.48|22242.73|22204.73|22243.48|22205.48|22241.59|22203.59|10
1619875330000|2021-05-01 13:22:10|22243.77|22205.77|22242.34|22204.34|22243.98|22205.98|22242.34|22204.34|10
1619875340000|2021-05-01 13:22:20|22242.25|22204.25|22241.43|22203.43|22242.25|22204.25|22240.59|22202.59|10
1619875350000|2021-05-01 13:22:30|22241.23|22203.23|22239.49|22201.49|22241.23|22203.23|22238.39|22200.39|10
1619875360000|2021-05-01 13:22:40|22240.84|22202.84|22245.98|22207.98|22245.98|22207.98|22240.84|22202.84|9
1619875370000|2021-05-01 13:22:50|22245.92|22207.92|22244.81|22206.81|22245.92|22207.92|22244.81|22206.81|10
1619875380000|2021-05-01 13:23:00|22244.67|22206.67|22247.52|22209.52|22247.52|22209.52|22243.68|22205.68|10
1619875390000|2021-05-01 13:23:10|22247.21|22209.21|22247.26|22209.26|22247.27|22209.27|22246.67|22208.67|10
1619875400000|2021-05-01 13:23:20|22246.41|22208.41|22248.59|22210.59|22248.59|22210.59|22246.25|22208.25|10
1619875410000|2021-05-01 13:23:30|22248.6|22210.6|22248.34|22210.34|22248.6|22210.6|22247.48|22209.48|10
1619875420000|2021-05-01 13:23:40|22248.42|22210.42|22252.14|22214.14|22252.14|22214.14|22248.42|22210.42|10
1619875430000|2021-05-01 13:23:50|22252.56|22214.56|22253.28|22215.28|22253.28|22215.28|22252.56|22214.56|10
1619875440000|2021-05-01 13:24:00|22253.15|22215.15|22253.83|22215.83|22254.59|22216.59|22253.15|22215.15|10
1619875450000|2021-05-01 13:24:10|22253.57|22215.57|22249.65|22211.65|22254.07|22216.07|22249.65|22211.65|10
1619875460000|2021-05-01 13:24:20|22248.75|22210.75|22246.46|22208.46|22249.34|22211.34|22246.46|22208.46|10
1619875470000|2021-05-01 13:24:30|22246.3|22208.3|22246.3|22208.3|22247.16|22209.16|22246.18|22208.18|10
1619875480000|2021-05-01 13:24:40|22245.43|22207.43|22244.35|22206.35|22245.8|22207.8|22244.35|22206.35|10
1619875490000|2021-05-01 13:24:50|22243.36|22205.36|22238.17|22200.17|22243.58|22205.58|22238.17|22200.17|10
1619875500000|2021-05-01 13:25:00|22239.3|22201.3|22238.33|22200.33|22240.88|22202.88|22238.33|22200.33|9
1619875510000|2021-05-01 13:25:10|22237.68|22199.68|22232.77|22194.77|22237.68|22199.68|22232.77|22194.77|10
1619875520000|2021-05-01 13:25:20|22232.48|22194.48|22230.01|22192.01|22232.48|22194.48|22229.19|22191.19|10
1619875530000|2021-05-01 13:25:30|22228.76|22190.76|22228.38|22190.38|22229.52|22191.52|22228.38|22190.38|10
1619875540000|2021-05-01 13:25:40|22230.03|22192.03|22228.99|22190.99|22230.48|22192.48|22228.21|22190.21|10
1619875550000|2021-05-01 13:25:50|22229.58|22191.58|22232.84|22194.84|22233.46|22195.46|22229.58|22191.58|9
1619875560000|2021-05-01 13:26:00|22233.6|22195.6|22234.56|22196.56|22234.56|22196.56|22233.6|22195.6|10
1619875570000|2021-05-01 13:26:10|22234.25|22196.25|22229.7|22191.7|22234.74|22196.74|22228.96|22190.96|10
1619875580000|2021-05-01 13:26:20|22230.34|22192.34|22233.09|22195.09|22233.09|22195.09|22229.56|22191.56|10
1619875590000|2021-05-01 13:26:30|22233.3|22195.3|22233.76|22195.76|22234.02|22196.02|22233.03|22195.03|10
1619875600000|2021-05-01 13:26:40|22235.3|22197.3|22240.99|22202.99|22242.83|22204.83|22235.3|22197.3|10
1619875610000|2021-05-01 13:26:50|22241.23|22203.23|22242.69|22204.69|22243.11|22205.11|22239.91|22201.91|9
1619875620000|2021-05-01 13:27:00|22243.05|22205.05|22245.41|22207.41|22245.41|22207.41|22243.05|22205.05|10
1619875630000|2021-05-01 13:27:10|22245.22|22207.22|22246.66|22208.66|22246.68|22208.68|22244.37|22206.37|10
1619875640000|2021-05-01 13:27:20|22247.27|22209.27|22247.14|22209.14|22247.27|22209.27|22246.21|22208.21|10
1619875650000|2021-05-01 13:27:30|22247.33|22209.33|22248.52|22210.52|22248.89|22210.89|22247.31|22209.31|10
1619875660000|2021-05-01 13:27:40|22247.59|22209.59|22247.7|22209.7|22248.24|22210.24|22247.36|22209.36|9
1619875670000|2021-05-01 13:27:50|22247.75|22209.75|22251.06|22213.06|22251.63|22213.63|22247.75|22209.75|10
1619875680000|2021-05-01 13:28:00|22251.16|22213.16|22249.54|22211.54|22252.12|22214.12|22248.48|22210.48|10
1619875690000|2021-05-01 13:28:10|22249.5|22211.5|22252.66|22214.66|22252.66|22214.66|22249.41|22211.41|10
1619875700000|2021-05-01 13:28:20|22252.68|22214.68|22253.78|22215.78|22255.31|22217.31|22252.68|22214.68|10
1619875710000|2021-05-01 13:28:30|22253.5|22215.5|22258.23|22220.23|22258.23|22220.23|22253.29|22215.29|10
1619875720000|2021-05-01 13:28:40|22257.79|22219.79|22258.45|22220.45|22260.51|22222.51|22257.79|22219.79|10
1619875730000|2021-05-01 13:28:50|22258.2|22220.2|22257.4|22219.4|22259.46|22221.46|22256.82|22218.82|10
1619875740000|2021-05-01 13:29:00|22257.54|22219.54|22257.46|22219.46|22258.85|22220.85|22257.46|22219.46|10
1619875750000|2021-05-01 13:29:10|22257.25|22219.25|22254.99|22216.99|22257.25|22219.25|22254.64|22216.64|10
1619875760000|2021-05-01 13:29:20|22254.93|22216.93|22255.22|22217.22|22255.41|22217.41|22254.48|22216.48|10
1619875770000|2021-05-01 13:29:30|22254.33|22216.33|22251.85|22213.85|22254.33|22216.33|22251.67|22213.67|10
1619875780000|2021-05-01 13:29:40|22251.58|22213.58|22250.89|22212.89|22253.29|22215.29|22250.89|22212.89|10
1619875790000|2021-05-01 13:29:50|22249.58|22211.58|22247.66|22209.66|22249.58|22211.58|22247.56|22209.56|10
1619875800000|2021-05-01 13:30:00|22248.09|22210.09|22242.97|22204.97|22248.09|22210.09|22242.97|22204.97|10
1619875810000|2021-05-01 13:30:10|22243.77|22205.77|22243.39|22205.39|22243.77|22205.77|22243.21|22205.21|9
1619875820000|2021-05-01 13:30:20|22243.3|22205.3|22239.22|22201.22|22243.94|22205.94|22239.22|22201.22|10
1619875830000|2021-05-01 13:30:30|22239.38|22201.38|22236.32|22198.32|22239.38|22201.38|22236.32|22198.32|10
1619875840000|2021-05-01 13:30:40|22235.58|22197.58|22235.37|22197.37|22236.16|22198.16|22235.37|22197.37|10
1619875850000|2021-05-01 13:30:50|22233.61|22195.61|22233.54|22195.54|22234.63|22196.63|22233.54|22195.54|10
1619875860000|2021-05-01 13:31:00|22233.39|22195.39|22230.7|22192.7|22233.39|22195.39|22230.7|22192.7|9
1619875870000|2021-05-01 13:31:10|22230.69|22192.69|22230.94|22192.94|22232.3|22194.3|22230.44|22192.44|10
1619875880000|2021-05-01 13:31:20|22231.51|22193.51|22233.74|22195.74|22233.82|22195.82|22231.46|22193.46|10
1619875890000|2021-05-01 13:31:30|22233.61|22195.61|22232.5|22194.5|22233.94|22195.94|22231.92|22193.92|10
1619875900000|2021-05-01 13:31:40|22232.3|22194.3|22232.28|22194.28|22232.5|22194.5|22231.79|22193.79|9
1619875910000|2021-05-01 13:31:50|22232.27|22194.27|22229.17|22191.17|22232.27|22194.27|22229.17|22191.17|10
1619875920000|2021-05-01 13:32:00|22229.48|22191.48|22226.26|22188.26|22229.48|22191.48|22226.26|22188.26|8
1619875930000|2021-05-01 13:32:10|22226.4|22188.4|22225.25|22187.25|22226.4|22188.4|22225.25|22187.25|10
1619875940000|2021-05-01 13:32:20|22225.26|22187.26|22224.84|22186.84|22226.37|22188.37|22224.59|22186.59|10
1619875950000|2021-05-01 13:32:30|22225.08|22187.08|22220.74|22182.74|22225.08|22187.08|22220.69|22182.69|10
1619875960000|2021-05-01 13:32:40|22220.29|22182.29|22218.04|22180.04|22220.88|22182.88|22218.03|22180.03|9
1619875970000|2021-05-01 13:32:50|22217.65|22179.65|22213.39|22175.39|22217.77|22179.77|22213.39|22175.39|10
1619875980000|2021-05-01 13:33:00|22213.62|22175.62|22212.46|22174.46|22214.33|22176.33|22212.46|22174.46|10
1619875990000|2021-05-01 13:33:10|22212.55|22174.55|22211.87|22173.87|22212.83|22174.83|22211.87|22173.87|10
1619876000000|2021-05-01 13:33:20|22211.93|22173.93|22210.85|22172.85|22212.04|22174.04|22210.85|22172.85|10
1619876010000|2021-05-01 13:33:30|22209.4|22171.4|22195.93|22157.93|22209.4|22171.4|22195.93|22157.93|10
1619876020000|2021-05-01 13:33:40|22196.81|22158.81|22195.88|22157.88|22198.34|22160.34|22195.88|22157.88|10
1619876030000|2021-05-01 13:33:50|22196.5|22158.5|22194.99|22156.99|22196.5|22158.5|22194.28|22156.28|10
1619876040000|2021-05-01 13:34:00|22194.63|22156.63|22195.98|22157.98|22195.98|22157.98|22193.52|22155.52|10
1619876050000|2021-05-01 13:34:10|22196.28|22158.28|22195.71|22157.71|22196.95|22158.95|22195.69|22157.69|9
1619876060000|2021-05-01 13:34:20|22194.9|22156.9|22194.73|22156.73|22195.55|22157.55|22194.25|22156.25|10
1619876070000|2021-05-01 13:34:30|22193.3|22155.3|22194.2|22156.2|22194.49|22156.49|22192.94|22154.94|9
1619876080000|2021-05-01 13:34:40|22192.63|22154.63|22192.66|22154.66|22192.8|22154.8|22191.58|22153.58|10
1619876090000|2021-05-01 13:34:50|22192.47|22154.47|22193.35|22155.35|22193.35|22155.35|22192.21|22154.21|10
1619876100000|2021-05-01 13:35:00|22192.53|22154.53|22187.81|22149.81|22192.53|22154.53|22187.81|22149.81|9
1619876110000|2021-05-01 13:35:10|22187.71|22149.71|22187.83|22149.83|22188.14|22150.14|22185.09|22147.09|10
1619876120000|2021-05-01 13:35:20|22187.19|22149.19|22188.53|22150.53|22189.57|22151.57|22186.6|22148.6|10
1619876130000|2021-05-01 13:35:30|22188.72|22150.72|22189.31|22151.31|22190.23|22152.23|22188.39|22150.39|9
1619876140000|2021-05-01 13:35:40|22189.86|22151.86|22190.81|22152.81|22191.01|22153.01|22189.86|22151.86|10
1619876150000|2021-05-01 13:35:50|22191.58|22153.58|22195.96|22157.96|22195.96|22157.96|22190.86|22152.86|10
1619876160000|2021-05-01 13:36:00|22196.62|22158.62|22194.51|22156.51|22197.6|22159.6|22194.51|22156.51|10
1619876170000|2021-05-01 13:36:10|22193.72|22155.72|22194.25|22156.25|22194.53|22156.53|22193.4|22155.4|9
1619876180000|2021-05-01 13:36:20|22194.59|22156.59|22196.42|22158.42|22196.63|22158.63|22194.59|22156.59|10
1619876190000|2021-05-01 13:36:30|22195.51|22157.51|22195.36|22157.36|22195.85|22157.85|22195.36|22157.36|9
1619876200000|2021-05-01 13:36:40|22194.97|22156.97|22195.67|22157.67|22195.67|22157.67|22194.5|22156.5|10
1619876210000|2021-05-01 13:36:50|22195.19|22157.19|22193.7|22155.7|22195.75|22157.75|22193.7|22155.7|10
1619876220000|2021-05-01 13:37:00|22193.38|22155.38|22188.37|22150.37|22193.38|22155.38|22188.37|22150.37|10
1619876230000|2021-05-01 13:37:10|22187.83|22149.83|22186.12|22148.12|22187.83|22149.83|22186.12|22148.12|10
1619876240000|2021-05-01 13:37:20|22185.09|22147.09|22182.83|22144.83|22185.09|22147.09|22182.83|22144.83|10
1619876250000|2021-05-01 13:37:30|22182.88|22144.88|22183.54|22145.54|22183.8|22145.8|22182.72|22144.72|10
1619876260000|2021-05-01 13:37:40|22183.64|22145.64|22182.32|22144.32|22184.09|22146.09|22182.32|22144.32|10
1619876270000|2021-05-01 13:37:50|22181.8|22143.8|22179.62|22141.62|22182.05|22144.05|22179.62|22141.62|10
1619876280000|2021-05-01 13:38:00|22179.97|22141.97|22167.23|22129.23|22180.42|22142.42|22167.23|22129.23|10
1619876290000|2021-05-01 13:38:10|22164.55|22126.55|22159.58|22121.58|22164.55|22126.55|22159.58|22121.58|10
1619876300000|2021-05-01 13:38:20|22158.71|22120.71|22141.89|22103.89|22158.71|22120.71|22141.89|22103.89|10
1619876310000|2021-05-01 13:38:30|22142.61|22104.61|22136.02|22098.02|22142.61|22104.61|22136.02|22098.02|10
1619876320000|2021-05-01 13:38:40|22136.73|22098.73|22137.62|22099.62|22137.62|22099.62|22134.89|22096.89|10
1619876330000|2021-05-01 13:38:50|22137.23|22099.23|22140.31|22102.31|22140.31|22102.31|22135.96|22097.96|10
1619876340000|2021-05-01 13:39:00|22140.49|22102.49|22139.6|22101.6|22143.15|22105.15|22138.69|22100.69|10
1619876350000|2021-05-01 13:39:10|22139.69|22101.69|22140.18|22102.18|22140.88|22102.88|22139.3|22101.3|10
1619876360000|2021-05-01 13:39:20|22140.67|22102.67|22144.46|22106.46|22144.7|22106.7|22140.67|22102.67|10
1619876370000|2021-05-01 13:39:30|22144.38|22106.38|22135.93|22097.93|22144.38|22106.38|22135.93|22097.93|10
1619876380000|2021-05-01 13:39:40|22134.5|22096.5|22126.56|22088.56|22134.78|22096.78|22126.56|22088.56|10
1619876390000|2021-05-01 13:39:50|22126.55|22088.55|22119.98|22081.98|22126.55|22088.55|22119.98|22081.98|10
1619876400000|2021-05-01 13:40:00|22117.89|22079.89|22114.87|22076.87|22117.89|22079.89|22114.87|22076.87|10
1619876410000|2021-05-01 13:40:10|22114.55|22076.55|22116.43|22078.43|22117.34|22079.34|22112.46|22074.46|10
1619876420000|2021-05-01 13:40:20|22117.13|22079.13|22119.92|22081.92|22121.27|22083.27|22117.13|22079.13|10
1619876430000|2021-05-01 13:40:30|22119.62|22081.62|22124.34|22086.34|22125.53|22087.53|22119.62|22081.62|10
1619876440000|2021-05-01 13:40:40|22124.93|22086.93|22126.56|22088.56|22126.98|22088.98|22124.42|22086.42|10
1619876450000|2021-05-01 13:40:50|22126.31|22088.31|22131.43|22093.43|22132.11|22094.11|22126.31|22088.31|10
1619876460000|2021-05-01 13:41:00|22131.64|22093.64|22130.39|22092.39|22132.91|22094.91|22130.39|22092.39|10
1619876470000|2021-05-01 13:41:10|22130.25|22092.25|22135.33|22097.33|22135.33|22097.33|22129.63|22091.63|10
1619876480000|2021-05-01 13:41:20|22135.79|22097.79|22138.66|22100.66|22139.07|22101.07|22135.79|22097.79|10
1619876490000|2021-05-01 13:41:30|22138.59|22100.59|22139.94|22101.94|22139.94|22101.94|22138.55|22100.55|10
1619876500000|2021-05-01 13:41:40|22139.25|22101.25|22144.09|22106.09|22145.06|22107.06|22139.25|22101.25|10
1619876510000|2021-05-01 13:41:50|22143.65|22105.65|22143.65|22105.65|22143.76|22105.76|22142.75|22104.75|10
1619876520000|2021-05-01 13:42:00|22144.22|22106.22|22146.49|22108.49|22147.43|22109.43|22144.15|22106.15|10
1619876530000|2021-05-01 13:42:10|22146.98|22108.98|22148.44|22110.44|22148.92|22110.92|22146.98|22108.98|9
1619876540000|2021-05-01 13:42:20|22149.52|22111.52|22152.75|22114.75|22152.75|22114.75|22149.52|22111.52|10
1619876550000|2021-05-01 13:42:30|22152.94|22114.94|22158.4|22120.4|22158.51|22120.51|22152.94|22114.94|10
1619876560000|2021-05-01 13:42:40|22158.48|22120.48|22163.36|22125.36|22163.36|22125.36|22158.43|22120.43|10
1619876570000|2021-05-01 13:42:50|22163.44|22125.44|22172.94|22134.94|22172.94|22134.94|22163.44|22125.44|10
1619876580000|2021-05-01 13:43:00|22172.46|22134.46|22169.09|22131.09|22173.23|22135.23|22169.09|22131.09|10
1619876590000|2021-05-01 13:43:10|22167.18|22129.18|22164.93|22126.93|22167.59|22129.59|22164.79|22126.79|10
1619876600000|2021-05-01 13:43:20|22163.49|22125.49|22161.07|22123.07|22163.49|22125.49|22160.39|22122.39|10
1619876610000|2021-05-01 13:43:30|22160.87|22122.87|22164.96|22126.96|22164.96|22126.96|22160.87|22122.87|10
1619876620000|2021-05-01 13:43:40|22164.75|22126.75|22162.37|22124.37|22164.75|22126.75|22162.37|22124.37|10
1619876630000|2021-05-01 13:43:50|22161.09|22123.09|22163.77|22125.77|22163.77|22125.77|22160.47|22122.47|10
1619876640000|2021-05-01 13:44:00|22164.42|22126.42|22154.58|22116.58|22164.42|22126.42|22154.58|22116.58|10
1619876650000|2021-05-01 13:44:10|22154.59|22116.59|22150.94|22112.94|22154.59|22116.59|22150.62|22112.62|10
1619876660000|2021-05-01 13:44:20|22151.27|22113.27|22146.59|22108.59|22151.27|22113.27|22146.28|22108.28|10
1619876670000|2021-05-01 13:44:30|22146.47|22108.47|22141.19|22103.19|22146.47|22108.47|22141.19|22103.19|10
1619876680000|2021-05-01 13:44:40|22141.62|22103.62|22143.23|22105.23|22143.44|22105.44|22141.62|22103.62|10
1619876690000|2021-05-01 13:44:50|22142.58|22104.58|22143.6|22105.6|22144.36|22106.36|22142.58|22104.58|10
1619876700000|2021-05-01 13:45:00|22145.98|22107.98|22145.76|22107.76|22146.28|22108.28|22145.39|22107.39|10
1619876710000|2021-05-01 13:45:10|22145.33|22107.33|22145.64|22107.64|22145.66|22107.66|22144.15|22106.15|10
1619876720000|2021-05-01 13:45:20|22146.36|22108.36|22150.41|22112.41|22150.41|22112.41|22145.77|22107.77|10
1619876730000|2021-05-01 13:45:30|22150.51|22112.51|22157.26|22119.26|22157.26|22119.26|22149.95|22111.95|10
1619876740000|2021-05-01 13:45:40|22159.05|22121.05|22161.72|22123.72|22161.72|22123.72|22159.05|22121.05|10
1619876750000|2021-05-01 13:45:50|22161.96|22123.96|22165.31|22127.31|22165.31|22127.31|22161.95|22123.95|10
1619876760000|2021-05-01 13:46:00|22165.71|22127.71|22169.82|22131.82|22170.04|22132.04|22165.71|22127.71|10
1619876770000|2021-05-01 13:46:10|22169.8|22131.8|22167.01|22129.01|22170.15|22132.15|22167.01|22129.01|10
1619876780000|2021-05-01 13:46:20|22167.43|22129.43|22165.41|22127.41|22167.43|22129.43|22163.43|22125.43|10
1619876790000|2021-05-01 13:46:30|22165.55|22127.55|22172.39|22134.39|22172.39|22134.39|22165.55|22127.55|10
1619876800000|2021-05-01 13:46:40|22174|22136|22171.99|22133.99|22174.2|22136.2|22171.99|22133.99|10
1619876810000|2021-05-01 13:46:50|22171.87|22133.87|22178.83|22140.83|22178.83|22140.83|22171.46|22133.46|10
1619876820000|2021-05-01 13:47:00|22178.42|22140.42|22178.64|22140.64|22179.11|22141.11|22178.36|22140.36|10
1619876830000|2021-05-01 13:47:10|22179.08|22141.08|22179.56|22141.56|22179.79|22141.79|22178.55|22140.55|10
1619876840000|2021-05-01 13:47:20|22180.17|22142.17|22180.73|22142.73|22181.04|22143.04|22180.04|22142.04|9
1619876850000|2021-05-01 13:47:30|22180.7|22142.7|22178.04|22140.04|22180.81|22142.81|22178.04|22140.04|10
1619876860000|2021-05-01 13:47:40|22178.15|22140.15|22178.34|22140.34|22178.55|22140.55|22177.63|22139.63|8
1619876870000|2021-05-01 13:47:50|22177.97|22139.97|22175.28|22137.28|22178.09|22140.09|22175.28|22137.28|10
1619876880000|2021-05-01 13:48:00|22176.08|22138.08|22175.05|22137.05|22176.57|22138.57|22174.74|22136.74|10
1619876890000|2021-05-01 13:48:10|22175.02|22137.02|22175.56|22137.56|22176.04|22138.04|22174.96|22136.96|10
1619876900000|2021-05-01 13:48:20|22175.5|22137.5|22175.8|22137.8|22176.55|22138.55|22175.41|22137.41|10
1619876910000|2021-05-01 13:48:30|22175.35|22137.35|22175.34|22137.34|22175.78|22137.78|22174.68|22136.68|9
1619876920000|2021-05-01 13:48:40|22175.05|22137.05|22172.49|22134.49|22176.05|22138.05|22172.43|22134.43|10
1619876930000|2021-05-01 13:48:50|22171.29|22133.29|22173.51|22135.51|22175.51|22137.51|22171.29|22133.29|10
1619876940000|2021-05-01 13:49:00|22173.61|22135.61|22174.31|22136.31|22175.6|22137.6|22173.61|22135.61|10
1619876950000|2021-05-01 13:49:10|22174.02|22136.02|22167.84|22129.84|22174.02|22136.02|22167.84|22129.84|10
1619876960000|2021-05-01 13:49:20|22167.63|22129.63|22168.27|22130.27|22168.89|22130.89|22167.34|22129.34|10
1619876970000|2021-05-01 13:49:30|22167.97|22129.97|22169.97|22131.97|22169.97|22131.97|22167.97|22129.97|10
1619876980000|2021-05-01 13:49:40|22171.06|22133.06|22171.06|22133.06|22172.84|22134.84|22170.17|22132.17|10
1619876990000|2021-05-01 13:49:50|22170.81|22132.81|22170.68|22132.68|22175.43|22137.43|22167.11|22129.11|10
1619877000000|2021-05-01 13:50:00|22161.99|22123.99|22149.13|22111.13|22161.99|22123.99|22149.13|22111.13|10
1619877010000|2021-05-01 13:50:10|22148.96|22110.96|22149.19|22111.19|22149.68|22111.68|22148.74|22110.74|10
1619877020000|2021-05-01 13:50:20|22151.18|22113.18|22153.57|22115.57|22153.87|22115.87|22150.07|22112.07|10
1619877030000|2021-05-01 13:50:30|22154.4|22116.4|22161.09|22123.09|22161.09|22123.09|22154.4|22116.4|10
1619877040000|2021-05-01 13:50:40|22160.71|22122.71|22162.03|22124.03|22162.37|22124.37|22160.71|22122.71|10
1619877050000|2021-05-01 13:50:50|22161.68|22123.68|22163.07|22125.07|22163.07|22125.07|22161.39|22123.39|10
1619877060000|2021-05-01 13:51:00|22163.81|22125.81|22168.62|22130.62|22168.62|22130.62|22162.94|22124.94|10
1619877070000|2021-05-01 13:51:10|22171.38|22133.38|22181.28|22143.28|22181.28|22143.28|22171.38|22133.38|10
1619877080000|2021-05-01 13:51:20|22181.99|22143.99|22187.71|22149.71|22187.71|22149.71|22181.99|22143.99|10
1619877090000|2021-05-01 13:51:30|22188.44|22150.44|22191.7|22153.7|22191.7|22153.7|22187.55|22149.55|10
1619877100000|2021-05-01 13:51:40|22194.75|22156.75|22204.26|22166.26|22204.26|22166.26|22194.75|22156.75|10
1619877110000|2021-05-01 13:51:50|22203.62|22165.62|22209.17|22171.17|22209.84|22171.84|22203.55|22165.55|10
1619877120000|2021-05-01 13:52:00|22207.71|22169.71|22210.15|22172.15|22210.15|22172.15|22207.71|22169.71|10
1619877130000|2021-05-01 13:52:10|22210.21|22172.21|22203.3|22165.3|22210.21|22172.21|22203.3|22165.3|10
1619877140000|2021-05-01 13:52:20|22202.32|22164.32|22199.71|22161.71|22203.2|22165.2|22199.71|22161.71|10
1619877150000|2021-05-01 13:52:30|22199.69|22161.69|22200.8|22162.8|22200.82|22162.82|22199.51|22161.51|9
1619877160000|2021-05-01 13:52:40|22200.23|22162.23|22195.59|22157.59|22200.23|22162.23|22195.59|22157.59|9
1619877170000|2021-05-01 13:52:50|22195.3|22157.3|22196.33|22158.33|22196.33|22158.33|22194.45|22156.45|10
1619877180000|2021-05-01 13:53:00|22196.89|22158.89|22193.36|22155.36|22197.33|22159.33|22192.37|22154.37|9
1619877190000|2021-05-01 13:53:10|22192.01|22154.01|22191.68|22153.68|22194.6|22156.6|22191.68|22153.68|9
1619877200000|2021-05-01 13:53:20|22191.89|22153.89|22186.72|22148.72|22191.89|22153.89|22186.72|22148.72|10
1619877210000|2021-05-01 13:53:30|22185.68|22147.68|22187.49|22149.49|22187.49|22149.49|22184.7|22146.7|9
1619877220000|2021-05-01 13:53:40|22188.31|22150.31|22192.24|22154.24|22192.47|22154.47|22188.31|22150.31|10
1619877230000|2021-05-01 13:53:50|22191.8|22153.8|22193|22155|22193|22155|22191.1|22153.1|10
1619877240000|2021-05-01 13:54:00|22193.05|22155.05|22193.24|22155.24|22193.24|22155.24|22192.29|22154.29|10
1619877250000|2021-05-01 13:54:10|22195.84|22157.84|22192.35|22154.35|22195.84|22157.84|22192.35|22154.35|10
1619877260000|2021-05-01 13:54:20|22191.8|22153.8|22188.23|22150.23|22191.8|22153.8|22187.81|22149.81|10
1619877270000|2021-05-01 13:54:30|22188.24|22150.24|22188.8|22150.8|22189.29|22151.29|22187.99|22149.99|10
1619877280000|2021-05-01 13:54:40|22188.6|22150.6|22188.57|22150.57|22189.67|22151.67|22188.57|22150.57|10
1619877290000|2021-05-01 13:54:50|22188.7|22150.7|22182.39|22144.39|22188.7|22150.7|22182.07|22144.07|10
1619877300000|2021-05-01 13:55:00|22180.34|22142.34|22179.96|22141.96|22181.64|22143.64|22179.96|22141.96|10
1619877310000|2021-05-01 13:55:10|22180.2|22142.2|22175.52|22137.52|22180.46|22142.46|22175.52|22137.52|10
1619877320000|2021-05-01 13:55:20|22175.66|22137.66|22175.7|22137.7|22175.97|22137.97|22174.46|22136.46|10
1619877330000|2021-05-01 13:55:30|22175.12|22137.12|22171.05|22133.05|22175.12|22137.12|22171.05|22133.05|10
1619877340000|2021-05-01 13:55:40|22170.92|22132.92|22168.19|22130.19|22170.92|22132.92|22167.85|22129.85|9
1619877350000|2021-05-01 13:55:50|22167.99|22129.99|22173.24|22135.24|22173.24|22135.24|22167.73|22129.73|10
1619877360000|2021-05-01 13:56:00|22174.06|22136.06|22177.13|22139.13|22177.26|22139.26|22174.06|22136.06|10
1619877370000|2021-05-01 13:56:10|22177.11|22139.11|22180.89|22142.89|22180.89|22142.89|22176.55|22138.55|10
1619877380000|2021-05-01 13:56:20|22180.97|22142.97|22181.01|22143.01|22181.3|22143.3|22179.87|22141.87|10
1619877390000|2021-05-01 13:56:30|22180.88|22142.88|22180.69|22142.69|22182.73|22144.73|22180.68|22142.68|10
1619877400000|2021-05-01 13:56:40|22181.19|22143.19|22188.04|22150.04|22188.04|22150.04|22181.19|22143.19|10
1619877410000|2021-05-01 13:56:50|22188.3|22150.3|22187.97|22149.97|22188.3|22150.3|22185.21|22147.21|9
1619877420000|2021-05-01 13:57:00|22188.06|22150.06|22188.46|22150.46|22188.73|22150.73|22187.61|22149.61|10
1619877430000|2021-05-01 13:57:10|22188.6|22150.6|22189.05|22151.05|22189.66|22151.66|22187.45|22149.45|10
1619877440000|2021-05-01 13:57:20|22189.44|22151.44|22192.79|22154.79|22193.03|22155.03|22189.44|22151.44|9
1619877450000|2021-05-01 13:57:30|22193.67|22155.67|22195.02|22157.02|22195.04|22157.04|22193.67|22155.67|9
1619877460000|2021-05-01 13:57:40|22193.17|22155.17|22194.23|22156.23|22194.23|22156.23|22192.63|22154.63|10
1619877470000|2021-05-01 13:57:50|22193.37|22155.37|22195.08|22157.08|22195.08|22157.08|22192.91|22154.91|10
1619877480000|2021-05-01 13:58:00|22194.99|22156.99|22194.83|22156.83|22195.01|22157.01|22194.41|22156.41|10
1619877490000|2021-05-01 13:58:10|22194.99|22156.99|22194.32|22156.32|22195.54|22157.54|22192.33|22154.33|10
1619877500000|2021-05-01 13:58:20|22193.7|22155.7|22193.43|22155.43|22193.7|22155.7|22192.54|22154.54|10
1619877510000|2021-05-01 13:58:30|22193.87|22155.87|22194.79|22156.79|22195.77|22157.77|22193.87|22155.87|10
1619877520000|2021-05-01 13:58:40|22194.8|22156.8|22199.96|22161.96|22200.01|22162.01|22194.69|22156.69|10
1619877530000|2021-05-01 13:58:50|22199.9|22161.9|22198.39|22160.39|22200.35|22162.35|22198.39|22160.39|10
1619877540000|2021-05-01 13:59:00|22198.34|22160.34|22193.87|22155.87|22198.97|22160.97|22193.87|22155.87|10
1619877550000|2021-05-01 13:59:10|22193.29|22155.29|22195.91|22157.91|22196.09|22158.09|22193.29|22155.29|9
1619877560000|2021-05-01 13:59:20|22195.01|22157.01|22190.01|22152.01|22195.42|22157.42|22190.01|22152.01|10
1619877570000|2021-05-01 13:59:30|22188.03|22150.03|22185.69|22147.69|22188.85|22150.85|22185.69|22147.69|10
1619877580000|2021-05-01 13:59:40|22185.32|22147.32|22184.82|22146.82|22187.2|22149.2|22184.82|22146.82|10
1619877590000|2021-05-01 13:59:50|22183.72|22145.72|22181.25|22143.25|22184.06|22146.06|22181.25|22143.25|10
1619877600000|2021-05-01 14:00:00|22181.78|22143.78|22185.12|22147.12|22185.12|22147.12|22181.29|22143.29|10
1619877610000|2021-05-01 14:00:10|22184.68|22146.68|22187.49|22149.49|22187.49|22149.49|22184.68|22146.68|10
1619877620000|2021-05-01 14:00:20|22188.73|22150.73|22194.08|22156.08|22194.47|22156.47|22188.73|22150.73|10
1619877630000|2021-05-01 14:00:30|22194.48|22156.48|22195.71|22157.71|22195.89|22157.89|22193.45|22155.45|10
1619877640000|2021-05-01 14:00:40|22197.22|22159.22|22199.96|22161.96|22199.96|22161.96|22197.22|22159.22|10
1619877650000|2021-05-01 14:00:50|22200.12|22162.12|22201.21|22163.21|22201.25|22163.25|22199.32|22161.32|10
1619877660000|2021-05-01 14:01:00|22201.63|22163.63|22203.43|22165.43|22204.31|22166.31|22201.63|22163.63|10
1619877670000|2021-05-01 14:01:10|22203.63|22165.63|22205.23|22167.23|22206.85|22168.85|22203.63|22165.63|9
1619877680000|2021-05-01 14:01:20|22204.18|22166.18|22204.57|22166.57|22205.5|22167.5|22204.05|22166.05|10
1619877690000|2021-05-01 14:01:30|22205.46|22167.46|22207.28|22169.28|22207.28|22169.28|22205.46|22167.46|10
1619877700000|2021-05-01 14:01:40|22207|22169|22204.03|22166.03|22207.77|22169.77|22204.03|22166.03|10
1619877710000|2021-05-01 14:01:50|22203.6|22165.6|22203.28|22165.28|22204.58|22166.58|22203.28|22165.28|10
1619877720000|2021-05-01 14:02:00|22202.82|22164.82|22202.85|22164.85|22203.4|22165.4|22202.4|22164.4|10
1619877730000|2021-05-01 14:02:10|22203.04|22165.04|22203.83|22165.83|22204.49|22166.49|22203.04|22165.04|8
1619877740000|2021-05-01 14:02:20|22203.75|22165.75|22201.16|22163.16|22204.01|22166.01|22201.16|22163.16|10
1619877750000|2021-05-01 14:02:30|22199.95|22161.95|22199.29|22161.29|22199.95|22161.95|22198.43|22160.43|10
1619877760000|2021-05-01 14:02:40|22199.86|22161.86|22205.37|22167.37|22205.37|22167.37|22199.78|22161.78|10
1619877770000|2021-05-01 14:02:50|22206.86|22168.86|22208.08|22170.08|22208.08|22170.08|22206.79|22168.79|10
1619877780000|2021-05-01 14:03:00|22207.24|22169.24|22208.42|22170.42|22213.71|22175.71|22207.24|22169.24|10
1619877790000|2021-05-01 14:03:10|22205.1|22167.1|22205.17|22167.17|22206.59|22168.59|22204.24|22166.24|10
1619877800000|2021-05-01 14:03:20|22204.59|22166.59|22204.34|22166.34|22205.28|22167.28|22204.16|22166.16|10
1619877810000|2021-05-01 14:03:30|22204.68|22166.68|22203.15|22165.15|22204.68|22166.68|22203.15|22165.15|10
1619877820000|2021-05-01 14:03:40|22203.83|22165.83|22203.57|22165.57|22203.87|22165.87|22202.56|22164.56|10
1619877830000|2021-05-01 14:03:50|22203.63|22165.63|22200.56|22162.56|22203.63|22165.63|22200.56|22162.56|10
1619877840000|2021-05-01 14:04:00|22198.85|22160.85|22193.96|22155.96|22198.85|22160.85|22193.66|22155.66|10
1619877850000|2021-05-01 14:04:10|22192.9|22154.9|22186.06|22148.06|22192.9|22154.9|22186.06|22148.06|10
1619877860000|2021-05-01 14:04:20|22184.02|22146.02|22178.9|22140.9|22184.02|22146.02|22178.9|22140.9|10
1619877870000|2021-05-01 14:04:30|22177.02|22139.02|22176.05|22138.05|22177.02|22139.02|22174.85|22136.85|10
1619877880000|2021-05-01 14:04:40|22175.24|22137.24|22171.96|22133.96|22175.24|22137.24|22171.96|22133.96|10
1619877890000|2021-05-01 14:04:50|22171.19|22133.19|22163.43|22125.43|22171.19|22133.19|22163.43|22125.43|10
1619877900000|2021-05-01 14:05:00|22163.14|22125.14|22161.57|22123.57|22163.14|22125.14|22160.86|22122.86|10
1619877910000|2021-05-01 14:05:10|22160.7|22122.7|22159.56|22121.56|22160.7|22122.7|22158.82|22120.82|10
1619877920000|2021-05-01 14:05:20|22158.51|22120.51|22155.87|22117.87|22159.57|22121.57|22155.87|22117.87|10
1619877930000|2021-05-01 14:05:30|22153.09|22115.09|22150.29|22112.29|22153.09|22115.09|22150.29|22112.29|10
1619877940000|2021-05-01 14:05:40|22150.03|22112.03|22144.81|22106.81|22150.03|22112.03|22144.81|22106.81|10
1619877950000|2021-05-01 14:05:50|22141.16|22103.16|22134.1|22096.1|22141.16|22103.16|22133.84|22095.84|10
1619877960000|2021-05-01 14:06:00|22133.06|22095.06|22116.98|22078.98|22133.06|22095.06|22116.09|22078.09|10
1619877970000|2021-05-01 14:06:10|22118.8|22080.8|22119.12|22081.12|22120.53|22082.53|22117.23|22079.23|10
1619877980000|2021-05-01 14:06:20|22117.42|22079.42|22111.3|22073.3|22117.42|22079.42|22111.3|22073.3|10
1619877990000|2021-05-01 14:06:30|22111.79|22073.79|22107.65|22069.65|22111.79|22073.79|22107.65|22069.65|10
1619878000000|2021-05-01 14:06:40|22106.49|22068.49|22106.76|22068.76|22108.56|22070.56|22105.75|22067.75|10
1619878010000|2021-05-01 14:06:50|22106.44|22068.44|22105.68|22067.68|22106.93|22068.93|22105.62|22067.62|9
1619878020000|2021-05-01 14:07:00|22107.28|22069.28|22111.41|22073.41|22111.41|22073.41|22106.55|22068.55|10
1619878030000|2021-05-01 14:07:10|22110.59|22072.59|22113.17|22075.17|22113.17|22075.17|22110.59|22072.59|10
1619878040000|2021-05-01 14:07:20|22112.71|22074.71|22112.36|22074.36|22112.71|22074.71|22109.68|22071.68|10
1619878050000|2021-05-01 14:07:30|22113.83|22075.83|22117.76|22079.76|22117.88|22079.88|22113.83|22075.83|10
1619878060000|2021-05-01 14:07:40|22117.58|22079.58|22125.49|22087.49|22125.49|22087.49|22117.58|22079.58|10
1619878070000|2021-05-01 14:07:50|22126.27|22088.27|22128.46|22090.46|22130.98|22092.98|22126.27|22088.27|10
1619878080000|2021-05-01 14:08:00|22129.01|22091.01|22128.54|22090.54|22129.01|22091.01|22125.3|22087.3|10
1619878090000|2021-05-01 14:08:10|22127.51|22089.51|22122.66|22084.66|22127.51|22089.51|22121.66|22083.66|10
1619878100000|2021-05-01 14:08:20|22122.31|22084.31|22119.96|22081.96|22122.98|22084.98|22119.96|22081.96|10
1619878110000|2021-05-01 14:08:30|22118.58|22080.58|22113.97|22075.97|22118.58|22080.58|22113.97|22075.97|10
1619878120000|2021-05-01 14:08:40|22114.09|22076.09|22113.84|22075.84|22115.66|22077.66|22113.38|22075.38|10
1619878130000|2021-05-01 14:08:50|22112.18|22074.18|22104.05|22066.05|22112.18|22074.18|22104.05|22066.05|10
1619878140000|2021-05-01 14:09:00|22103.03|22065.03|22094.14|22056.14|22103.03|22065.03|22094.14|22056.14|10
1619878150000|2021-05-01 14:09:10|22094.45|22056.45|22091.2|22053.2|22094.45|22056.45|22089.07|22051.07|10
1619878160000|2021-05-01 14:09:20|22091.28|22053.28|22087.26|22049.26|22091.28|22053.28|22087.26|22049.26|10
1619878170000|2021-05-01 14:09:30|22087.1|22049.1|22091.26|22053.26|22091.26|22053.26|22087.1|22049.1|10
1619878180000|2021-05-01 14:09:40|22091.49|22053.49|22094.82|22056.82|22095.48|22057.48|22090.19|22052.19|10
1619878190000|2021-05-01 14:09:50|22095.75|22057.75|22096.07|22058.07|22096.28|22058.28|22094.55|22056.55|10
1619878200000|2021-05-01 14:10:00|22095.5|22057.5|22096.91|22058.91|22097.26|22059.26|22095.5|22057.5|10
1619878210000|2021-05-01 14:10:10|22096.72|22058.72|22097.39|22059.39|22097.39|22059.39|22094.7|22056.7|10
1619878220000|2021-05-01 14:10:20|22098.02|22060.02|22101.21|22063.21|22101.21|22063.21|22098.02|22060.02|10
1619878230000|2021-05-01 14:10:30|22100.77|22062.77|22099.88|22061.88|22100.84|22062.84|22099.85|22061.85|10
1619878240000|2021-05-01 14:10:40|22099.95|22061.95|22097.14|22059.14|22099.95|22061.95|22096.84|22058.84|10
1619878250000|2021-05-01 14:10:50|22097.19|22059.19|22097.77|22059.77|22097.88|22059.88|22096.86|22058.86|10
1619878260000|2021-05-01 14:11:00|22097.44|22059.44|22094.87|22056.87|22098.5|22060.5|22094.87|22056.87|10
1619878270000|2021-05-01 14:11:10|22094.02|22056.02|22089.51|22051.51|22094.02|22056.02|22089.45|22051.45|10
1619878280000|2021-05-01 14:11:20|22088.36|22050.36|22081.25|22043.25|22088.36|22050.36|22081.25|22043.25|10
1619878290000|2021-05-01 14:11:30|22080.26|22042.26|22075.06|22037.06|22080.26|22042.26|22074.65|22036.65|10
1619878300000|2021-05-01 14:11:40|22073.67|22035.67|22070.58|22032.58|22075.95|22037.95|22069.85|22031.85|10
1619878310000|2021-05-01 14:11:50|22069.41|22031.41|22065.4|22027.4|22069.41|22031.41|22064.67|22026.67|10
1619878320000|2021-05-01 14:12:00|22066.28|22028.28|22065.66|22027.66|22066.42|22028.42|22062.81|22024.81|10
1619878330000|2021-05-01 14:12:10|22065.52|22027.52|22055.29|22017.29|22065.52|22027.52|22055.29|22017.29|10
1619878340000|2021-05-01 14:12:20|22051.64|22013.64|22047.06|22009.06|22051.64|22013.64|22047.06|22009.06|10
1619878350000|2021-05-01 14:12:30|22046.37|22008.37|22042.86|22004.86|22047.48|22009.48|22042.43|22004.43|10
1619878360000|2021-05-01 14:12:40|22043.94|22005.94|22043.69|22005.69|22044.66|22006.66|22041.74|22003.74|10
1619878370000|2021-05-01 14:12:50|22043.95|22005.95|22048.07|22010.07|22048.07|22010.07|22043.95|22005.95|10
1619878380000|2021-05-01 14:13:00|22048.9|22010.9|22053.2|22015.2|22053.2|22015.2|22048.9|22010.9|10
1619878390000|2021-05-01 14:13:10|22053.41|22015.41|22053.65|22015.65|22053.83|22015.83|22052.12|22014.12|10
1619878400000|2021-05-01 14:13:20|22053.82|22015.82|22052.7|22014.7|22053.82|22015.82|22051.29|22013.29|10
1619878410000|2021-05-01 14:13:30|22053.11|22015.11|22068.35|22030.35|22068.35|22030.35|22053.11|22015.11|10
1619878420000|2021-05-01 14:13:40|22068.67|22030.67|22072.24|22034.24|22074|22036|22068.67|22030.67|10
1619878430000|2021-05-01 14:13:50|22072.57|22034.57|22069.37|22031.37|22072.57|22034.57|22069.17|22031.17|10
1619878440000|2021-05-01 14:14:00|22069.09|22031.09|22068.27|22030.27|22069.09|22031.09|22066.55|22028.55|10
1619878450000|2021-05-01 14:14:10|22067.85|22029.85|22068.57|22030.57|22068.59|22030.59|22066.97|22028.97|10
1619878460000|2021-05-01 14:14:20|22067.92|22029.92|22068.04|22030.04|22068.3|22030.3|22067.45|22029.45|9
1619878470000|2021-05-01 14:14:30|22068.95|22030.95|22074.17|22036.17|22074.17|22036.17|22068.95|22030.95|10
1619878480000|2021-05-01 14:14:40|22074.53|22036.53|22078.25|22040.25|22078.81|22040.81|22074.53|22036.53|10
1619878490000|2021-05-01 14:14:50|22079.45|22041.45|22079.06|22041.06|22080.63|22042.63|22079.06|22041.06|10
1619878500000|2021-05-01 14:15:00|22079.86|22041.86|22078.94|22040.94|22081.12|22043.12|22078.94|22040.94|10
1619878510000|2021-05-01 14:15:10|22078.92|22040.92|22087.33|22049.33|22087.49|22049.49|22078.41|22040.41|10
1619878520000|2021-05-01 14:15:20|22088.15|22050.15|22091.1|22053.1|22091.1|22053.1|22088.15|22050.15|10
1619878530000|2021-05-01 14:15:30|22091.51|22053.51|22092.41|22054.41|22092.41|22054.41|22090.14|22052.14|8
1619878540000|2021-05-01 14:15:40|22092.81|22054.81|22095.82|22057.82|22096.73|22058.73|22092.81|22054.81|10
1619878550000|2021-05-01 14:15:50|22095.61|22057.61|22096.34|22058.34|22097.82|22059.82|22095.58|22057.58|10
1619878560000|2021-05-01 14:16:00|22097.26|22059.26|22097.11|22059.11|22097.48|22059.48|22097.11|22059.11|10
1619878570000|2021-05-01 14:16:10|22097.22|22059.22|22097.51|22059.51|22097.69|22059.69|22096.47|22058.47|10
1619878580000|2021-05-01 14:16:20|22097.56|22059.56|22102.62|22064.62|22102.62|22064.62|22097.56|22059.56|10
1619878590000|2021-05-01 14:16:30|22103.3|22065.3|22106.77|22068.77|22106.77|22068.77|22103.28|22065.28|10
1619878600000|2021-05-01 14:16:40|22107.16|22069.16|22112.53|22074.53|22112.53|22074.53|22107.16|22069.16|10
1619878610000|2021-05-01 14:16:50|22113.31|22075.31|22117.23|22079.23|22117.23|22079.23|22113.31|22075.31|10
1619878620000|2021-05-01 14:17:00|22117.18|22079.18|22115.4|22077.4|22117.18|22079.18|22115.13|22077.13|10
1619878630000|2021-05-01 14:17:10|22114.14|22076.14|22111.56|22073.56|22114.14|22076.14|22110.77|22072.77|10
1619878640000|2021-05-01 14:17:20|22111.48|22073.48|22110.99|22072.99|22111.48|22073.48|22108.31|22070.31|10
1619878650000|2021-05-01 14:17:30|22111.09|22073.09|22106.39|22068.39|22111.14|22073.14|22106.39|22068.39|9
1619878660000|2021-05-01 14:17:40|22106.06|22068.06|22104.87|22066.87|22106.06|22068.06|22104.81|22066.81|10
1619878670000|2021-05-01 14:17:50|22104.98|22066.98|22106.45|22068.45|22107.05|22069.05|22104.63|22066.63|10
1619878680000|2021-05-01 14:18:00|22107.11|22069.11|22110.67|22072.67|22110.67|22072.67|22107.11|22069.11|10
1619878690000|2021-05-01 14:18:10|22110.23|22072.23|22112.45|22074.45|22112.6|22074.6|22110.23|22072.23|10
1619878700000|2021-05-01 14:18:20|22112.43|22074.43|22113.76|22075.76|22114.58|22076.58|22112.43|22074.43|10
1619878710000|2021-05-01 14:18:30|22113.91|22075.91|22110.43|22072.43|22113.91|22075.91|22110.43|22072.43|10
1619878720000|2021-05-01 14:18:40|22110.11|22072.11|22112.32|22074.32|22112.32|22074.32|22110.11|22072.11|10
1619878730000|2021-05-01 14:18:50|22112.94|22074.94|22114.37|22076.37|22114.37|22076.37|22112.94|22074.94|10
1619878740000|2021-05-01 14:19:00|22113.64|22075.64|22111.32|22073.32|22113.64|22075.64|22111.32|22073.32|10
1619878750000|2021-05-01 14:19:10|22111.86|22073.86|22111.46|22073.46|22112.54|22074.54|22111.19|22073.19|10
1619878760000|2021-05-01 14:19:20|22111.43|22073.43|22108.99|22070.99|22111.43|22073.43|22108.05|22070.05|10
1619878770000|2021-05-01 14:19:30|22108.98|22070.98|22106.91|22068.91|22108.98|22070.98|22106.91|22068.91|10
1619878780000|2021-05-01 14:19:40|22106.64|22068.64|22106.77|22068.77|22106.81|22068.81|22106.41|22068.41|10
1619878790000|2021-05-01 14:19:50|22106.9|22068.9|22106.1|22068.1|22107.32|22069.32|22106.1|22068.1|10
1619878800000|2021-05-01 14:20:00|22105.87|22067.87|22107.2|22069.2|22107.2|22069.2|22105.56|22067.56|10
1619878810000|2021-05-01 14:20:10|22107.95|22069.95|22107.81|22069.81|22109.25|22071.25|22107.11|22069.11|10
1619878820000|2021-05-01 14:20:20|22107.78|22069.78|22105.51|22067.51|22108.35|22070.35|22105.51|22067.51|10
1619878830000|2021-05-01 14:20:30|22105.86|22067.86|22104.57|22066.57|22105.86|22067.86|22103.86|22065.86|10
1619878840000|2021-05-01 14:20:40|22104.45|22066.45|22105.3|22067.3|22106.67|22068.67|22104.21|22066.21|10
1619878850000|2021-05-01 14:20:50|22102.53|22064.53|22101.46|22063.46|22103.31|22065.31|22101.46|22063.46|10
1619878860000|2021-05-01 14:21:00|22103.19|22065.19|22101.13|22063.13|22103.19|22065.19|22100.89|22062.89|10
1619878870000|2021-05-01 14:21:10|22100.31|22062.31|22101.63|22063.63|22101.83|22063.83|22099.54|22061.54|10
1619878880000|2021-05-01 14:21:20|22101.59|22063.59|22106.79|22068.79|22106.79|22068.79|22100.75|22062.75|10
1619878890000|2021-05-01 14:21:30|22107.35|22069.35|22116.4|22078.4|22116.83|22078.83|22107.35|22069.35|10
1619878900000|2021-05-01 14:21:40|22115.83|22077.83|22114.14|22076.14|22115.83|22077.83|22113.31|22075.31|10
1619878910000|2021-05-01 14:21:50|22113.82|22075.82|22108.16|22070.16|22113.82|22075.82|22108.16|22070.16|10
1619878920000|2021-05-01 14:22:00|22108.28|22070.28|22106.89|22068.89|22108.65|22070.65|22106.89|22068.89|10
1619878930000|2021-05-01 14:22:10|22107.94|22069.94|22123.92|22085.92|22123.92|22085.92|22107.83|22069.83|10
1619878940000|2021-05-01 14:22:20|22124.59|22086.59|22122.7|22084.7|22125.04|22087.04|22122.7|22084.7|10
1619878950000|2021-05-01 14:22:30|22124.58|22086.58|22128.89|22090.89|22128.89|22090.89|22124.58|22086.58|10
1619878960000|2021-05-01 14:22:40|22128.92|22090.92|22130.67|22092.67|22130.74|22092.74|22128.92|22090.92|10
1619878970000|2021-05-01 14:22:50|22131.59|22093.59|22133.5|22095.5|22133.68|22095.68|22131.59|22093.59|10
1619878980000|2021-05-01 14:23:00|22133.7|22095.7|22138.4|22100.4|22138.4|22100.4|22132.85|22094.85|10
1619878990000|2021-05-01 14:23:10|22137.94|22099.94|22136.44|22098.44|22137.94|22099.94|22135.72|22097.72|10
1619879000000|2021-05-01 14:23:20|22135.96|22097.96|22135.01|22097.01|22136.02|22098.02|22134.86|22096.86|10
1619879010000|2021-05-01 14:23:30|22135.26|22097.26|22135.89|22097.89|22136.64|22098.64|22135.26|22097.26|9
1619879020000|2021-05-01 14:23:40|22135.6|22097.6|22136.73|22098.73|22137.37|22099.37|22135.6|22097.6|10
1619879030000|2021-05-01 14:23:50|22137.63|22099.63|22137.59|22099.59|22137.63|22099.63|22135.98|22097.98|10
1619879040000|2021-05-01 14:24:00|22138.26|22100.26|22136.41|22098.41|22138.68|22100.68|22136.26|22098.26|10
1619879050000|2021-05-01 14:24:10|22136.12|22098.12|22137.31|22099.31|22138.13|22100.13|22135.95|22097.95|10
1619879060000|2021-05-01 14:24:20|22138.24|22100.24|22141.76|22103.76|22141.76|22103.76|22138.24|22100.24|10
1619879070000|2021-05-01 14:24:30|22142.81|22104.81|22142.39|22104.39|22142.81|22104.81|22141.99|22103.99|8
1619879080000|2021-05-01 14:24:40|22143.09|22105.09|22143.49|22105.49|22143.83|22105.83|22143.07|22105.07|10
1619879090000|2021-05-01 14:24:50|22143.34|22105.34|22147.64|22109.64|22148.06|22110.06|22143.34|22105.34|10
1619879100000|2021-05-01 14:25:00|22148.04|22110.04|22148.75|22110.75|22149.57|22111.57|22148.04|22110.04|10
1619879110000|2021-05-01 14:25:10|22148.48|22110.48|22149.51|22111.51|22150.06|22112.06|22148.3|22110.3|10
1619879120000|2021-05-01 14:25:20|22149.3|22111.3|22150.39|22112.39|22150.39|22112.39|22149.3|22111.3|10
1619879130000|2021-05-01 14:25:30|22149.95|22111.95|22150.17|22112.17|22150.5|22112.5|22149.84|22111.84|9
1619879140000|2021-05-01 14:25:40|22149.74|22111.74|22150.06|22112.06|22150.06|22112.06|22149.74|22111.74|10
1619879150000|2021-05-01 14:25:50|22150.25|22112.25|22147.14|22109.14|22150.42|22112.42|22147.14|22109.14|10
1619879160000|2021-05-01 14:26:00|22147|22109|22146.53|22108.53|22147|22109|22146.22|22108.22|10
1619879170000|2021-05-01 14:26:10|22146.46|22108.46|22148.22|22110.22|22148.22|22110.22|22145.87|22107.87|10
1619879180000|2021-05-01 14:26:20|22148.14|22110.14|22147.84|22109.84|22148.15|22110.15|22147.6|22109.6|10
1619879190000|2021-05-01 14:26:30|22150.76|22112.76|22150.09|22112.09|22151.68|22113.68|22150.09|22112.09|10
1619879200000|2021-05-01 14:26:40|22150.12|22112.12|22147.52|22109.52|22150.24|22112.24|22147.52|22109.52|10
1619879210000|2021-05-01 14:26:50|22147.32|22109.32|22145.67|22107.67|22147.79|22109.79|22145.4|22107.4|10
1619879220000|2021-05-01 14:27:00|22145.47|22107.47|22142.4|22104.4|22145.54|22107.54|22141.95|22103.95|10
1619879230000|2021-05-01 14:27:10|22142.61|22104.61|22132.92|22094.92|22142.69|22104.69|22132.87|22094.87|10
1619879240000|2021-05-01 14:27:20|22133.02|22095.02|22127.36|22089.36|22133.02|22095.02|22127.13|22089.13|10
1619879250000|2021-05-01 14:27:30|22127.38|22089.38|22127.09|22089.09|22129.52|22091.52|22125.99|22087.99|10
1619879260000|2021-05-01 14:27:40|22127.1|22089.1|22124.18|22086.18|22127.1|22089.1|22124|22086|10
1619879270000|2021-05-01 14:27:50|22124.04|22086.04|22126.04|22088.04|22126.04|22088.04|22123.95|22085.95|10
1619879280000|2021-05-01 14:28:00|22126.61|22088.61|22127.16|22089.16|22127.16|22089.16|22126.18|22088.18|10
1619879290000|2021-05-01 14:28:10|22127.1|22089.1|22128.73|22090.73|22129.24|22091.24|22127.1|22089.1|10
1619879300000|2021-05-01 14:28:20|22128.83|22090.83|22127.88|22089.88|22128.83|22090.83|22127.48|22089.48|10
1619879310000|2021-05-01 14:28:30|22126.98|22088.98|22128.2|22090.2|22128.58|22090.58|22126.98|22088.98|10
1619879320000|2021-05-01 14:28:40|22128.03|22090.03|22128.02|22090.02|22128.03|22090.03|22126.27|22088.27|9
1619879330000|2021-05-01 14:28:50|22128.5|22090.5|22131.69|22093.69|22131.69|22093.69|22128.5|22090.5|10
1619879340000|2021-05-01 14:29:00|22132.03|22094.03|22135.93|22097.93|22135.93|22097.93|22132.03|22094.03|10
1619879350000|2021-05-01 14:29:10|22135.75|22097.75|22135.62|22097.62|22135.75|22097.75|22134.71|22096.71|9
1619879360000|2021-05-01 14:29:20|22135.07|22097.07|22136.8|22098.8|22136.93|22098.93|22135.07|22097.07|10
1619879370000|2021-05-01 14:29:30|22137.19|22099.19|22138.16|22100.16|22138.16|22100.16|22137.18|22099.18|10
1619879380000|2021-05-01 14:29:40|22138.6|22100.6|22138.76|22100.76|22139.7|22101.7|22138.16|22100.16|10
1619879390000|2021-05-01 14:29:50|22138.93|22100.93|22137.58|22099.58|22139.36|22101.36|22137.58|22099.58|9
1619879400000|2021-05-01 14:30:00|22137.3|22099.3|22136.46|22098.46|22137.3|22099.3|22136.41|22098.41|9
1619879410000|2021-05-01 14:30:10|22136.35|22098.35|22130.38|22092.38|22136.35|22098.35|22130.38|22092.38|10
1619879420000|2021-05-01 14:30:20|22130.07|22092.07|22119.63|22081.63|22130.07|22092.07|22119.55|22081.55|10
1619879430000|2021-05-01 14:30:30|22119.68|22081.68|22117.65|22079.65|22119.68|22081.68|22117.31|22079.31|10
1619879440000|2021-05-01 14:30:40|22117.6|22079.6|22107.89|22069.89|22117.6|22079.6|22107.89|22069.89|10
1619879450000|2021-05-01 14:30:50|22106.97|22068.97|22097.99|22059.99|22106.97|22068.97|22097.99|22059.99|10
1619879460000|2021-05-01 14:31:00|22097.98|22059.98|22088.8|22050.8|22097.98|22059.98|22087.75|22049.75|10
1619879470000|2021-05-01 14:31:10|22088.92|22050.92|22085.07|22047.07|22088.92|22050.92|22085.07|22047.07|10
1619879480000|2021-05-01 14:31:20|22085.22|22047.22|22087.72|22049.72|22087.72|22049.72|22085.1|22047.1|10
1619879490000|2021-05-01 14:31:30|22087.76|22049.76|22090.84|22052.84|22090.94|22052.94|22087.76|22049.76|10
1619879500000|2021-05-01 14:31:40|22091.17|22053.17|22084.77|22046.77|22091.17|22053.17|22084.77|22046.77|10
1619879510000|2021-05-01 14:31:50|22083.29|22045.29|22081.46|22043.46|22083.29|22045.29|22080.7|22042.7|10
1619879520000|2021-05-01 14:32:00|22080.69|22042.69|22082|22044|22083.82|22045.82|22080.46|22042.46|10
1619879530000|2021-05-01 14:32:10|22082.07|22044.07|22080.47|22042.47|22083.32|22045.32|22080.47|22042.47|10
1619879540000|2021-05-01 14:32:20|22080.44|22042.44|22080.76|22042.76|22081.51|22043.51|22080.44|22042.44|10
1619879550000|2021-05-01 14:32:30|22080.89|22042.89|22082.96|22044.96|22082.96|22044.96|22079.71|22041.71|10
1619879560000|2021-05-01 14:32:40|22082.92|22044.92|22088.29|22050.29|22088.29|22050.29|22082.92|22044.92|10
1619879570000|2021-05-01 14:32:50|22088.24|22050.24|22094.78|22056.78|22095.47|22057.47|22088.24|22050.24|10
1619879580000|2021-05-01 14:33:00|22095.53|22057.53|22098.69|22060.69|22098.69|22060.69|22095.13|22057.13|10
1619879590000|2021-05-01 14:33:10|22100.2|22062.2|22112.53|22074.53|22112.53|22074.53|22100.2|22062.2|10
1619879600000|2021-05-01 14:33:20|22112.68|22074.68|22119.96|22081.96|22119.96|22081.96|22112.68|22074.68|10
1619879610000|2021-05-01 14:33:30|22120.04|22082.04|22125.67|22087.67|22125.67|22087.67|22120.04|22082.04|10
1619879620000|2021-05-01 14:33:40|22123.91|22085.91|22135.24|22097.24|22135.24|22097.24|22123.91|22085.91|10
1619879630000|2021-05-01 14:33:50|22135.38|22097.38|22138.46|22100.46|22138.46|22100.46|22135.38|22097.38|9
1619879640000|2021-05-01 14:34:00|22138.03|22100.03|22141.99|22103.99|22143.14|22105.14|22137.18|22099.18|10
1619879650000|2021-05-01 14:34:10|22142.37|22104.37|22139.62|22101.62|22143.06|22105.06|22139.62|22101.62|10
1619879660000|2021-05-01 14:34:20|22138.91|22100.91|22145.96|22107.96|22146.43|22108.43|22138.91|22100.91|10
1619879670000|2021-05-01 14:34:30|22145.26|22107.26|22148.75|22110.75|22148.75|22110.75|22145.26|22107.26|10
1619879680000|2021-05-01 14:34:40|22149.3|22111.3|22148.23|22110.23|22149.3|22111.3|22148.05|22110.05|10
1619879690000|2021-05-01 14:34:50|22148.16|22110.16|22148.36|22110.36|22148.89|22110.89|22147.57|22109.57|10
1619879700000|2021-05-01 14:35:00|22148.42|22110.42|22150.76|22112.76|22151.12|22113.12|22147.49|22109.49|10
1619879710000|2021-05-01 14:35:10|22151.41|22113.41|22156.02|22118.02|22157.15|22119.15|22147.54|22109.54|10
1619879720000|2021-05-01 14:35:20|22154.58|22116.58|22149.7|22111.7|22154.58|22116.58|22149.7|22111.7|10
1619879730000|2021-05-01 14:35:30|22149.68|22111.68|22147.55|22109.55|22149.68|22111.68|22146.93|22108.93|10
1619879740000|2021-05-01 14:35:40|22147.79|22109.79|22146.14|22108.14|22147.83|22109.83|22145.95|22107.95|10
1619879750000|2021-05-01 14:35:50|22145.8|22107.8|22139.08|22101.08|22145.8|22107.8|22138.93|22100.93|10
1619879760000|2021-05-01 14:36:00|22139.18|22101.18|22141.09|22103.09|22141.09|22103.09|22139.18|22101.18|10
1619879770000|2021-05-01 14:36:10|22141.44|22103.44|22141.42|22103.42|22142.74|22104.74|22139.86|22101.86|10
1619879780000|2021-05-01 14:36:20|22141.62|22103.62|22141.18|22103.18|22141.62|22103.62|22140.73|22102.73|10
1619879790000|2021-05-01 14:36:30|22140.15|22102.15|22138.07|22100.07|22140.37|22102.37|22138.07|22100.07|10
1619879800000|2021-05-01 14:36:40|22137.78|22099.78|22136.05|22098.05|22138.3|22100.3|22135.08|22097.08|10
1619879810000|2021-05-01 14:36:50|22136.91|22098.91|22132.86|22094.86|22136.91|22098.91|22132.86|22094.86|10
1619879820000|2021-05-01 14:37:00|22132.78|22094.78|22135.04|22097.04|22135.04|22097.04|22131.73|22093.73|10
1619879830000|2021-05-01 14:37:10|22135.48|22097.48|22135.03|22097.03|22135.59|22097.59|22134.67|22096.67|10
1619879840000|2021-05-01 14:37:20|22134.92|22096.92|22130.95|22092.95|22134.92|22096.92|22130.95|22092.95|10
1619879850000|2021-05-01 14:37:30|22131.01|22093.01|22130.52|22092.52|22131.19|22093.19|22130.14|22092.14|9
1619879860000|2021-05-01 14:37:40|22130.08|22092.08|22126.6|22088.6|22130.08|22092.08|22126.6|22088.6|10
1619879870000|2021-05-01 14:37:50|22126.72|22088.72|22124.52|22086.52|22126.72|22088.72|22124.51|22086.51|10
1619879880000|2021-05-01 14:38:00|22124.63|22086.63|22122.73|22084.73|22124.63|22086.63|22120.78|22082.78|9
1619879890000|2021-05-01 14:38:10|22123.47|22085.47|22126.47|22088.47|22126.47|22088.47|22123.47|22085.47|10
1619879900000|2021-05-01 14:38:20|22126.35|22088.35|22119.69|22081.69|22126.35|22088.35|22119.69|22081.69|10
1619879910000|2021-05-01 14:38:30|22117.17|22079.17|22107.41|22069.41|22117.17|22079.17|22107.07|22069.07|10
1619879920000|2021-05-01 14:38:40|22105.42|22067.42|22104.39|22066.39|22105.42|22067.42|22102.87|22064.87|10
1619879930000|2021-05-01 14:38:50|22103.04|22065.04|22103.55|22065.55|22104.46|22066.46|22103.04|22065.04|10
1619879940000|2021-05-01 14:39:00|22103.13|22065.13|22100.91|22062.91|22103.32|22065.32|22100.91|22062.91|9
1619879950000|2021-05-01 14:39:10|22100.58|22062.58|22099.34|22061.34|22100.88|22062.88|22098.75|22060.75|10
1619879960000|2021-05-01 14:39:20|22099.27|22061.27|22099.08|22061.08|22099.88|22061.88|22099.08|22061.08|10
1619879970000|2021-05-01 14:39:30|22099.62|22061.62|22099.44|22061.44|22099.88|22061.88|22099.44|22061.44|9
1619879980000|2021-05-01 14:39:40|22099.99|22061.99|22098.98|22060.98|22101.98|22063.98|22098.2|22060.2|10
1619879990000|2021-05-01 14:39:50|22099.25|22061.25|22101|22063|22101.97|22063.97|22099.25|22061.25|9
1619880000000|2021-05-01 14:40:00|22101.96|22063.96|22099.6|22061.6|22101.96|22063.96|22099.4|22061.4|10
1619880010000|2021-05-01 14:40:10|22099.29|22061.29|22098.51|22060.51|22099.64|22061.64|22098.32|22060.32|10
1619880020000|2021-05-01 14:40:20|22098.25|22060.25|22103.48|22065.48|22103.7|22065.7|22098.25|22060.25|10
1619880030000|2021-05-01 14:40:30|22103.7|22065.7|22109.45|22071.45|22109.45|22071.45|22103.7|22065.7|10
1619880040000|2021-05-01 14:40:40|22110.91|22072.91|22113.1|22075.1|22113.79|22075.79|22110.91|22072.91|10
1619880050000|2021-05-01 14:40:50|22113.28|22075.28|22111.07|22073.07|22114.08|22076.08|22110.96|22072.96|10
1619880060000|2021-05-01 14:41:00|22111.95|22073.95|22113.61|22075.61|22113.75|22075.75|22111.95|22073.95|10
1619880070000|2021-05-01 14:41:10|22113.76|22075.76|22121.06|22083.06|22121.06|22083.06|22113.76|22075.76|10
1619880080000|2021-05-01 14:41:20|22120.76|22082.76|22125.79|22087.79|22125.79|22087.79|22120.76|22082.76|10
1619880090000|2021-05-01 14:41:30|22125.44|22087.44|22124.53|22086.53|22126.75|22088.75|22124.53|22086.53|10
1619880100000|2021-05-01 14:41:40|22125.19|22087.19|22123.74|22085.74|22125.28|22087.28|22123.49|22085.49|10
1619880110000|2021-05-01 14:41:50|22123.46|22085.46|22121.88|22083.88|22123.87|22085.87|22121.88|22083.88|10
1619880120000|2021-05-01 14:42:00|22121.66|22083.66|22117.73|22079.73|22121.66|22083.66|22117.56|22079.56|10
1619880130000|2021-05-01 14:42:10|22117.25|22079.25|22116.09|22078.09|22118.1|22080.1|22116.09|22078.09|10
1619880140000|2021-05-01 14:42:20|22115.26|22077.26|22112.61|22074.61|22115.26|22077.26|22112.61|22074.61|10
1619880150000|2021-05-01 14:42:30|22112.49|22074.49|22099.72|22061.72|22112.49|22074.49|22099.72|22061.72|9
1619880160000|2021-05-01 14:42:40|22098.62|22060.62|22091.03|22053.03|22098.62|22060.62|22091.03|22053.03|10
1619880170000|2021-05-01 14:42:50|22090.11|22052.11|22092.35|22054.35|22092.35|22054.35|22088.21|22050.21|10
1619880180000|2021-05-01 14:43:00|22092.37|22054.37|22095.49|22057.49|22095.49|22057.49|22092.09|22054.09|10
1619880190000|2021-05-01 14:43:10|22095.75|22057.75|22098.35|22060.35|22098.35|22060.35|22095.75|22057.75|10
1619880200000|2021-05-01 14:43:20|22098.92|22060.92|22097.3|22059.3|22098.92|22060.92|22097.24|22059.24|10
1619880210000|2021-05-01 14:43:30|22097.84|22059.84|22098.11|22060.11|22098.28|22060.28|22096.94|22058.94|10
1619880220000|2021-05-01 14:43:40|22097.95|22059.95|22098.71|22060.71|22098.71|22060.71|22096.97|22058.97|9
1619880230000|2021-05-01 14:43:50|22099.14|22061.14|22099.3|22061.3|22099.32|22061.32|22098.91|22060.91|10
1619880240000|2021-05-01 14:44:00|22099.52|22061.52|22096.68|22058.68|22099.73|22061.73|22096.68|22058.68|10
1619880250000|2021-05-01 14:44:10|22096.02|22058.02|22095.65|22057.65|22096.33|22058.33|22095.01|22057.01|10
1619880260000|2021-05-01 14:44:20|22095.31|22057.31|22093.59|22055.59|22095.31|22057.31|22093.56|22055.56|10
1619880270000|2021-05-01 14:44:30|22092.32|22054.32|22091.28|22053.28|22092.88|22054.88|22091.28|22053.28|10
1619880280000|2021-05-01 14:44:40|22091.2|22053.2|22088.14|22050.14|22091.2|22053.2|22088.14|22050.14|9
1619880290000|2021-05-01 14:44:50|22087.81|22049.81|22087.46|22049.46|22087.81|22049.81|22087.09|22049.09|10
1619880300000|2021-05-01 14:45:00|22087.6|22049.6|22087.1|22049.1|22088.18|22050.18|22085.9|22047.9|9
1619880310000|2021-05-01 14:45:10|22086.86|22048.86|22087.52|22049.52|22087.76|22049.76|22086.86|22048.86|10
1619880320000|2021-05-01 14:45:20|22087.43|22049.43|22086.75|22048.75|22087.72|22049.72|22085.42|22047.42|9
1619880330000|2021-05-01 14:45:30|22087.35|22049.35|22086.49|22048.49|22089.46|22051.46|22086.49|22048.49|10
1619880340000|2021-05-01 14:45:40|22085.95|22047.95|22091.3|22053.3|22091.3|22053.3|22085.95|22047.95|10
1619880350000|2021-05-01 14:45:50|22091.35|22053.35|22094.42|22056.42|22095.3|22057.3|22091.35|22053.35|10
1619880360000|2021-05-01 14:46:00|22094.26|22056.26|22098.17|22060.17|22098.63|22060.63|22094.26|22056.26|10
1619880370000|2021-05-01 14:46:10|22098.79|22060.79|22097.37|22059.37|22098.79|22060.79|22096.71|22058.71|10
1619880380000|2021-05-01 14:46:20|22097.09|22059.09|22093.24|22055.24|22097.21|22059.21|22092.81|22054.81|10
1619880390000|2021-05-01 14:46:30|22092.42|22054.42|22092.61|22054.61|22092.64|22054.64|22091.85|22053.85|10
1619880400000|2021-05-01 14:46:40|22092.48|22054.48|22090.22|22052.22|22092.48|22054.48|22090.22|22052.22|10
1619880410000|2021-05-01 14:46:50|22091.03|22053.03|22090.08|22052.08|22091.46|22053.46|22090.08|22052.08|9
1619880420000|2021-05-01 14:47:00|22090.45|22052.45|22090.1|22052.1|22090.57|22052.57|22089.46|22051.46|10
1619880430000|2021-05-01 14:47:10|22089.15|22051.15|22083.97|22045.97|22089.15|22051.15|22083.97|22045.97|10
1619880440000|2021-05-01 14:47:20|22084.52|22046.52|22082.19|22044.19|22084.52|22046.52|22082.19|22044.19|10
1619880450000|2021-05-01 14:47:30|22081.94|22043.94|22081.06|22043.06|22081.94|22043.94|22080.86|22042.86|10
1619880460000|2021-05-01 14:47:40|22081.23|22043.23|22079.62|22041.62|22081.98|22043.98|22079.62|22041.62|10
1619880470000|2021-05-01 14:47:50|22080.24|22042.24|22081.47|22043.47|22081.47|22043.47|22079.77|22041.77|10
1619880480000|2021-05-01 14:48:00|22081.23|22043.23|22079.97|22041.97|22081.23|22043.23|22079.46|22041.46|9
1619880490000|2021-05-01 14:48:10|22079.65|22041.65|22079.85|22041.85|22081.35|22043.35|22079.65|22041.65|10
1619880500000|2021-05-01 14:48:20|22079.71|22041.71|22080.45|22042.45|22080.45|22042.45|22078.88|22040.88|10
1619880510000|2021-05-01 14:48:30|22080.68|22042.68|22082.35|22044.35|22082.8|22044.8|22080.6|22042.6|10
1619880520000|2021-05-01 14:48:40|22082.43|22044.43|22076.45|22038.45|22082.58|22044.58|22076.34|22038.34|10
1619880530000|2021-05-01 14:48:50|22075.41|22037.41|22074.16|22036.16|22075.49|22037.49|22073.64|22035.64|10
1619880540000|2021-05-01 14:49:00|22074.14|22036.14|22076.92|22038.92|22076.92|22038.92|22074.14|22036.14|10
1619880550000|2021-05-01 14:49:10|22077.41|22039.41|22081.68|22043.68|22081.68|22043.68|22077.12|22039.12|10
1619880560000|2021-05-01 14:49:20|22081.17|22043.17|22085.14|22047.14|22085.93|22047.93|22081.17|22043.17|10
1619880570000|2021-05-01 14:49:30|22085.94|22047.94|22088.03|22050.03|22088.03|22050.03|22085.94|22047.94|10
1619880580000|2021-05-01 14:49:40|22087.79|22049.79|22088.48|22050.48|22089.38|22051.38|22087.37|22049.37|10
1619880590000|2021-05-01 14:49:50|22088.5|22050.5|22089.54|22051.54|22089.57|22051.57|22088.04|22050.04|9
1619880600000|2021-05-01 14:50:00|22089.44|22051.44|22092.35|22054.35|22092.35|22054.35|22089.44|22051.44|8
1619880610000|2021-05-01 14:50:10|22091.89|22053.89|22093.41|22055.41|22093.49|22055.49|22090.42|22052.42|10
1619880620000|2021-05-01 14:50:20|22093.23|22055.23|22088.03|22050.03|22093.23|22055.23|22088.03|22050.03|10
1619880630000|2021-05-01 14:50:30|22088.09|22050.09|22089.47|22051.47|22089.47|22051.47|22087.51|22049.51|10
1619880640000|2021-05-01 14:50:40|22089.93|22051.93|22088.22|22050.22|22089.93|22051.93|22087.92|22049.92|10
1619880650000|2021-05-01 14:50:50|22087.9|22049.9|22085.73|22047.73|22087.9|22049.9|22085.73|22047.73|9
1619880660000|2021-05-01 14:51:00|22085.56|22047.56|22084.29|22046.29|22085.72|22047.72|22083.72|22045.72|10
1619880670000|2021-05-01 14:51:10|22082.95|22044.95|22078.9|22040.9|22082.95|22044.95|22078.9|22040.9|10
1619880680000|2021-05-01 14:51:20|22078.88|22040.88|22074.96|22036.96|22078.88|22040.88|22074.96|22036.96|9
1619880690000|2021-05-01 14:51:30|22073.64|22035.64|22072.14|22034.14|22073.81|22035.81|22070.66|22032.66|10
1619880700000|2021-05-01 14:51:40|22072.24|22034.24|22071.44|22033.44|22072.24|22034.24|22071.44|22033.44|10
1619880710000|2021-05-01 14:51:50|22071.13|22033.13|22068.23|22030.23|22071.17|22033.17|22068.23|22030.23|9
1619880720000|2021-05-01 14:52:00|22067.39|22029.39|22065.19|22027.19|22067.88|22029.88|22065.19|22027.19|10
1619880730000|2021-05-01 14:52:10|22064.99|22026.99|22061.9|22023.9|22064.99|22026.99|22061.9|22023.9|10
1619880740000|2021-05-01 14:52:20|22061.25|22023.25|22037.58|21999.58|22061.63|22023.63|22037.08|21999.08|10
1619880750000|2021-05-01 14:52:30|22036.65|21998.65|22034.03|21996.03|22037.43|21999.43|22034.03|21996.03|10
1619880760000|2021-05-01 14:52:40|22031.48|21993.48|22027.24|21989.24|22031.5|21993.5|22026.61|21988.61|10
1619880770000|2021-05-01 14:52:50|22026.19|21988.19|22021.91|21983.91|22026.19|21988.19|22021.91|21983.91|10
1619880780000|2021-05-01 14:53:00|22021.66|21983.66|22023.52|21985.52|22023.52|21985.52|22021.12|21983.12|10
1619880790000|2021-05-01 14:53:10|22022.5|21984.5|22029.26|21991.26|22029.26|21991.26|22022.5|21984.5|10
1619880800000|2021-05-01 14:53:20|22031.15|21993.15|22030.49|21992.49|22031.19|21993.19|22029.21|21991.21|10
1619880810000|2021-05-01 14:53:30|22030.3|21992.3|22030.95|21992.95|22031.23|21993.23|22029.64|21991.64|10
1619880820000|2021-05-01 14:53:40|22030.93|21992.93|22039.72|22001.72|22039.72|22001.72|22030.93|21992.93|10
1619880830000|2021-05-01 14:53:50|22040.12|22002.12|22043.38|22005.38|22043.38|22005.38|22039.95|22001.95|10
1619880840000|2021-05-01 14:54:00|22042.61|22004.61|22044.75|22006.75|22045.38|22007.38|22042.61|22004.61|10
1619880850000|2021-05-01 14:54:10|22044.22|22006.22|22042.44|22004.44|22044.42|22006.42|22042.44|22004.44|10
1619880860000|2021-05-01 14:54:20|22042.04|22004.04|22041.4|22003.4|22042.18|22004.18|22041.37|22003.37|10
1619880870000|2021-05-01 14:54:30|22041.33|22003.33|22040.93|22002.93|22041.33|22003.33|22040.85|22002.85|9
1619880880000|2021-05-01 14:54:40|22041.22|22003.22|22040.63|22002.63|22041.85|22003.85|22040.15|22002.15|10
1619880890000|2021-05-01 14:54:50|22040.62|22002.62|22038.02|22000.02|22040.62|22002.62|22035.98|21997.98|10
1619880900000|2021-05-01 14:55:00|22038.24|22000.24|22036.99|21998.99|22038.82|22000.82|22036.79|21998.79|10
1619880910000|2021-05-01 14:55:10|22036.24|21998.24|22032.11|21994.11|22036.5|21998.5|22032.11|21994.11|10
1619880920000|2021-05-01 14:55:20|22031.74|21993.74|22023.38|21985.38|22031.86|21993.86|22023.38|21985.38|10
1619880930000|2021-05-01 14:55:30|22022.28|21984.28|22022.14|21984.14|22022.6|21984.6|22021.67|21983.67|10
1619880940000|2021-05-01 14:55:40|22022.08|21984.08|22022.11|21984.11|22023.08|21985.08|22021.88|21983.88|10
1619880950000|2021-05-01 14:55:50|22022.18|21984.18|22020.34|21982.34|22022.46|21984.46|22019.97|21981.97|10
1619880960000|2021-05-01 14:56:00|22019.7|21981.7|22020.11|21982.11|22020.11|21982.11|22018.79|21980.79|10
1619880970000|2021-05-01 14:56:10|22020.29|21982.29|22023.11|21985.11|22023.11|21985.11|22020.04|21982.04|10
1619880980000|2021-05-01 14:56:20|22023.21|21985.21|22024.13|21986.13|22025.25|21987.25|22022.15|21984.15|10
1619880990000|2021-05-01 14:56:30|22022.71|21984.71|22024.27|21986.27|22025.05|21987.05|22021.91|21983.91|10
1619881000000|2021-05-01 14:56:40|22025.38|21987.38|22023.91|21985.91|22026.56|21988.56|22023.91|21985.91|10
1619881010000|2021-05-01 14:56:50|22023.21|21985.21|22017.89|21979.89|22023.21|21985.21|22017.38|21979.38|10
1619881020000|2021-05-01 14:57:00|22018.96|21980.96|22014.97|21976.97|22019.44|21981.44|22014.97|21976.97|10
1619881030000|2021-05-01 14:57:10|22014.39|21976.39|22017.17|21979.17|22017.17|21979.17|22014.21|21976.21|10
1619881040000|2021-05-01 14:57:20|22016.54|21978.54|22018.78|21980.78|22018.78|21980.78|22016.54|21978.54|10
1619881050000|2021-05-01 14:57:30|22018.69|21980.69|22020.25|21982.25|22020.68|21982.68|22018.69|21980.69|8
1619881060000|2021-05-01 14:57:40|22019.92|21981.92|22019.17|21981.17|22019.92|21981.92|22018.35|21980.35|10
1619881070000|2021-05-01 14:57:50|22019.2|21981.2|22023.52|21985.52|22023.52|21985.52|22019.2|21981.2|10
1619881080000|2021-05-01 14:58:00|22023.97|21985.97|22027.62|21989.62|22027.62|21989.62|22023.62|21985.62|10
1619881090000|2021-05-01 14:58:10|22027.92|21989.92|22031.43|21993.43|22032.66|21994.66|22027.92|21989.92|10
1619881100000|2021-05-01 14:58:20|22030.16|21992.16|22029.25|21991.25|22030.16|21992.16|22028.7|21990.7|9
1619881110000|2021-05-01 14:58:30|22028.46|21990.46|22025.8|21987.8|22028.46|21990.46|22025.23|21987.23|10
1619881120000|2021-05-01 14:58:40|22025.82|21987.82|22027.22|21989.22|22027.22|21989.22|22025.7|21987.7|9
1619881130000|2021-05-01 14:58:50|22027.92|21989.92|22031.53|21993.53|22031.53|21993.53|22027.92|21989.92|10
1619881140000|2021-05-01 14:59:00|22031.58|21993.58|22034.61|21996.61|22034.61|21996.61|22030.99|21992.99|9
1619881150000|2021-05-01 14:59:10|22034.65|21996.65|22033.96|21995.96|22034.65|21996.65|22032.69|21994.69|10
1619881160000|2021-05-01 14:59:20|22033.99|21995.99|22036.75|21998.75|22036.75|21998.75|22033.2|21995.2|10
1619881170000|2021-05-01 14:59:30|22037.25|21999.25|22041.35|22003.35|22041.35|22003.35|22037.25|21999.25|10
1619881180000|2021-05-01 14:59:40|22042.11|22004.11|22042.23|22004.23|22042.58|22004.58|22040.73|22002.73|10
1619881190000|2021-05-01 14:59:50|22042.35|22004.35|22038.95|22000.95|22042.35|22004.35|22038.95|22000.95|10
1619881200000|2021-05-01 15:00:00|22038.61|22000.61|22050.29|22012.29|22050.96|22012.96|22037.8|21999.8|10
1619881210000|2021-05-01 15:00:10|22051.34|22013.34|22051.42|22013.42|22053.32|22015.32|22050.67|22012.67|10
1619881220000|2021-05-01 15:00:20|22051.64|22013.64|22048.91|22010.91|22051.64|22013.64|22048.41|22010.41|10
1619881230000|2021-05-01 15:00:30|22049.65|22011.65|22052.94|22014.94|22052.94|22014.94|22049.1|22011.1|10
1619881240000|2021-05-01 15:00:40|22053.28|22015.28|22057.34|22019.34|22057.34|22019.34|22053.28|22015.28|9
1619881250000|2021-05-01 15:00:50|22057.46|22019.46|22058.87|22020.87|22058.87|22020.87|22057.33|22019.33|10
1619881260000|2021-05-01 15:01:00|22059.01|22021.01|22063.77|22025.77|22063.77|22025.77|22058.97|22020.97|10
1619881270000|2021-05-01 15:01:10|22065.25|22027.25|22065.42|22027.42|22070.68|22032.68|22065.25|22027.25|10
1619881280000|2021-05-01 15:01:20|22065.65|22027.65|22069.61|22031.61|22069.61|22031.61|22065.16|22027.16|9
1619881290000|2021-05-01 15:01:30|22069.66|22031.66|22065.36|22027.36|22070.05|22032.05|22064.91|22026.91|10
1619881300000|2021-05-01 15:01:40|22065.11|22027.11|22063.71|22025.71|22065.11|22027.11|22063.52|22025.52|10
1619881310000|2021-05-01 15:01:50|22064.65|22026.65|22065.07|22027.07|22065.07|22027.07|22063.72|22025.72|9
1619881320000|2021-05-01 15:02:00|22064.93|22026.93|22064.85|22026.85|22066.1|22028.1|22064.74|22026.74|10
1619881330000|2021-05-01 15:02:10|22065.45|22027.45|22068.1|22030.1|22068.1|22030.1|22064.46|22026.46|10
1619881340000|2021-05-01 15:02:20|22068.2|22030.2|22068.19|22030.19|22069.87|22031.87|22067.87|22029.87|10
1619881350000|2021-05-01 15:02:30|22068.3|22030.3|22065.39|22027.39|22068.3|22030.3|22065.11|22027.11|9
1619881360000|2021-05-01 15:02:40|22065.28|22027.28|22065.22|22027.22|22066.51|22028.51|22065.22|22027.22|9
1619881370000|2021-05-01 15:02:50|22065.35|22027.35|22062.51|22024.51|22065.69|22027.69|22062.51|22024.51|10
1619881380000|2021-05-01 15:03:00|22061.01|22023.01|22059.21|22021.21|22061.01|22023.01|22058.71|22020.71|10
1619881390000|2021-05-01 15:03:10|22058.37|22020.37|22060.43|22022.43|22060.47|22022.47|22057.85|22019.85|10
1619881400000|2021-05-01 15:03:20|22060.6|22022.6|22060.1|22022.1|22061.24|22023.24|22059.75|22021.75|10
1619881410000|2021-05-01 15:03:30|22060.43|22022.43|22051.34|22013.34|22060.43|22022.43|22051.34|22013.34|10
1619881420000|2021-05-01 15:03:40|22050.98|22012.98|22047.25|22009.25|22050.98|22012.98|22046.34|22008.34|10
1619881430000|2021-05-01 15:03:50|22046.72|22008.72|22044.72|22006.72|22046.72|22008.72|22043.92|22005.92|10
1619881440000|2021-05-01 15:04:00|22044.2|22006.2|22041.47|22003.47|22045.96|22007.96|22041.47|22003.47|10
1619881450000|2021-05-01 15:04:10|22040.93|22002.93|22031|21993|22040.93|22002.93|22031|21993|10
1619881460000|2021-05-01 15:04:20|22030.52|21992.52|22026.31|21988.31|22031.41|21993.41|22026.31|21988.31|10
1619881470000|2021-05-01 15:04:30|22025.65|21987.65|22023.02|21985.02|22025.65|21987.65|22022.41|21984.41|10
1619881480000|2021-05-01 15:04:40|22023.09|21985.09|22025.69|21987.69|22025.69|21987.69|22023.09|21985.09|9
1619881490000|2021-05-01 15:04:50|22025.41|21987.41|22024.12|21986.12|22025.74|21987.74|22024.12|21986.12|10
1619881500000|2021-05-01 15:05:00|22024.72|21986.72|22021.73|21983.73|22024.72|21986.72|22021.73|21983.73|10
1619881510000|2021-05-01 15:05:10|22023.12|21985.12|22022.53|21984.53|22023.59|21985.59|22021.97|21983.97|9
1619881520000|2021-05-01 15:05:20|22021.31|21983.31|22020.32|21982.32|22022.36|21984.36|22020.14|21982.14|10
1619881530000|2021-05-01 15:05:30|22019.03|21981.03|22017.2|21979.2|22019.15|21981.15|22016.69|21978.69|10
1619881540000|2021-05-01 15:05:40|22017.09|21979.09|22014.47|21976.47|22017.5|21979.5|22014.47|21976.47|9
1619881550000|2021-05-01 15:05:50|22012.03|21974.03|22013.57|21975.57|22013.57|21975.57|22012.03|21974.03|9
1619881560000|2021-05-01 15:06:00|22007.03|21969.03|21997.13|21959.13|22007.03|21969.03|21996.74|21958.74|10
1619881570000|2021-05-01 15:06:10|21993.55|21955.55|21990.96|21952.96|21993.55|21955.55|21989.25|21951.25|10
1619881580000|2021-05-01 15:06:20|21990.03|21952.03|21976.81|21938.81|21990.03|21952.03|21976.81|21938.81|10
1619881590000|2021-05-01 15:06:30|21976.27|21938.27|21972.12|21934.12|21976.27|21938.27|21971.54|21933.54|10
1619881600000|2021-05-01 15:06:40|21969.9|21931.9|21969.57|21931.57|21970.46|21932.46|21969.12|21931.12|10
1619881610000|2021-05-01 15:06:50|21970.26|21932.26|21965.69|21927.69|21970.47|21932.47|21965.69|21927.69|10
1619881620000|2021-05-01 15:07:00|21963.87|21925.87|21959.91|21921.91|21963.87|21925.87|21958.71|21920.71|10
1619881630000|2021-05-01 15:07:10|21959.71|21921.71|21965.15|21927.15|21965.27|21927.27|21959.71|21921.71|10
1619881640000|2021-05-01 15:07:20|21964.45|21926.45|21963.63|21925.63|21967.43|21929.43|21963.63|21925.63|10
1619881650000|2021-05-01 15:07:30|21963.95|21925.95|21964.96|21926.96|21965.27|21927.27|21963.4|21925.4|10
1619881660000|2021-05-01 15:07:40|21965.4|21927.4|21964.96|21926.96|21966.74|21928.74|21964.96|21926.96|10
1619881670000|2021-05-01 15:07:50|21965.33|21927.33|21969.58|21931.58|21970.29|21932.29|21965.33|21927.33|10
1619881680000|2021-05-01 15:08:00|21971.25|21933.25|21978.86|21940.86|21978.86|21940.86|21971.25|21933.25|10
1619881690000|2021-05-01 15:08:10|21980.04|21942.04|21985.41|21947.41|21985.41|21947.41|21980.04|21942.04|10
1619881700000|2021-05-01 15:08:20|21985.25|21947.25|21984.35|21946.35|21985.79|21947.79|21984.35|21946.35|10
1619881710000|2021-05-01 15:08:30|21985.24|21947.24|21985.63|21947.63|21985.63|21947.63|21983.08|21945.08|10
1619881720000|2021-05-01 15:08:40|21985.5|21947.5|21985.33|21947.33|21985.68|21947.68|21984.57|21946.57|10
1619881730000|2021-05-01 15:08:50|21984.55|21946.55|21987.77|21949.77|21987.77|21949.77|21984.36|21946.36|10
1619881740000|2021-05-01 15:09:00|21987.83|21949.83|21985.44|21947.44|21988.04|21950.04|21985.37|21947.37|10
1619881750000|2021-05-01 15:09:10|21985.88|21947.88|21987.16|21949.16|21988.93|21950.93|21985.65|21947.65|10
1619881760000|2021-05-01 15:09:20|21986.87|21948.87|21984.11|21946.11|21987.21|21949.21|21984.11|21946.11|10
1619881770000|2021-05-01 15:09:30|21983.81|21945.81|21979.47|21941.47|21983.81|21945.81|21979.47|21941.47|10
1619881780000|2021-05-01 15:09:40|21979.59|21941.59|21978.72|21940.72|21980.12|21942.12|21978.72|21940.72|10
1619881790000|2021-05-01 15:09:50|21978.78|21940.78|21978.63|21940.63|21979.06|21941.06|21977.96|21939.96|10
1619881800000|2021-05-01 15:10:00|21978.49|21940.49|21973.95|21935.95|21978.49|21940.49|21973.79|21935.79|10
1619881810000|2021-05-01 15:10:10|21973.82|21935.82|21967.99|21929.99|21973.82|21935.82|21967.36|21929.36|10
1619881820000|2021-05-01 15:10:20|21968.6|21930.6|21959.83|21921.83|21968.71|21930.71|21959.77|21921.77|10
1619881830000|2021-05-01 15:10:30|21960.25|21922.25|21958.84|21920.84|21960.25|21922.25|21957.64|21919.64|10
1619881840000|2021-05-01 15:10:40|21958.71|21920.71|21958.44|21920.44|21958.71|21920.71|21956.2|21918.2|10
1619881850000|2021-05-01 15:10:50|21958.83|21920.83|21956.83|21918.83|21959.73|21921.73|21956.83|21918.83|10
1619881860000|2021-05-01 15:11:00|21956.26|21918.26|21955.97|21917.97|21956.3|21918.3|21955.36|21917.36|10
1619881870000|2021-05-01 15:11:10|21955.38|21917.38|21963.7|21925.7|21963.7|21925.7|21955.38|21917.38|10
1619881880000|2021-05-01 15:11:20|21964.49|21926.49|21968.91|21930.91|21968.91|21930.91|21964.49|21926.49|10
1619881890000|2021-05-01 15:11:30|21969.71|21931.71|21973.65|21935.65|21973.65|21935.65|21969.71|21931.71|10
1619881900000|2021-05-01 15:11:40|21974|21936|21969.82|21931.82|21974|21936|21969.75|21931.75|10
1619881910000|2021-05-01 15:11:50|21965.3|21927.3|21966.58|21928.58|21966.83|21928.83|21965.3|21927.3|10
1619881920000|2021-05-01 15:12:00|21966.83|21928.83|21971.46|21933.46|21971.76|21933.76|21966.83|21928.83|10
1619881930000|2021-05-01 15:12:10|21971.01|21933.01|21971.81|21933.81|21971.81|21933.81|21969.74|21931.74|10
1619881940000|2021-05-01 15:12:20|21971.15|21933.15|21973.17|21935.17|21973.17|21935.17|21970.92|21932.92|10
1619881950000|2021-05-01 15:12:30|21973.39|21935.39|21979.36|21941.36|21979.36|21941.36|21973.39|21935.39|10
1619881960000|2021-05-01 15:12:40|21979.09|21941.09|21979.73|21941.73|21979.73|21941.73|21978.99|21940.99|10
1619881970000|2021-05-01 15:12:50|21979.74|21941.74|21978.42|21940.42|21979.82|21941.82|21978.1|21940.1|10
1619881980000|2021-05-01 15:13:00|21978.46|21940.46|21979.11|21941.11|21979.37|21941.37|21978.46|21940.46|10
1619881990000|2021-05-01 15:13:10|21977.79|21939.79|21973.77|21935.77|21978.35|21940.35|21973.77|21935.77|10
1619882000000|2021-05-01 15:13:20|21973.45|21935.45|21972.86|21934.86|21974.96|21936.96|21972.37|21934.37|9
1619882010000|2021-05-01 15:13:30|21971.58|21933.58|21973.94|21935.94|21973.94|21935.94|21970.24|21932.24|9
1619882020000|2021-05-01 15:13:40|21974.16|21936.16|21974.88|21936.88|21975.93|21937.93|21973.32|21935.32|10
1619882030000|2021-05-01 15:13:50|21974.37|21936.37|21975.37|21937.37|21975.37|21937.37|21973.32|21935.32|10
1619882040000|2021-05-01 15:14:00|21975.14|21937.14|21975.83|21937.83|21975.83|21937.83|21973.8|21935.8|9
1619882050000|2021-05-01 15:14:10|21975.66|21937.66|21976.16|21938.16|21976.16|21938.16|21974.09|21936.09|10
1619882060000|2021-05-01 15:14:20|21976.66|21938.66|21978.13|21940.13|21978.13|21940.13|21976.66|21938.66|10
1619882070000|2021-05-01 15:14:30|21978.19|21940.19|21977.94|21939.94|21979.29|21941.29|21977.93|21939.93|8
1619882080000|2021-05-01 15:14:40|21978.13|21940.13|21978.91|21940.91|21980.3|21942.3|21977.79|21939.79|10
1619882090000|2021-05-01 15:14:50|21979.55|21941.55|21977.67|21939.67|21979.67|21941.67|21976.83|21938.83|10
1619882100000|2021-05-01 15:15:00|21977.42|21939.42|21978.95|21940.95|21978.95|21940.95|21977.32|21939.32|10
1619882110000|2021-05-01 15:15:10|21979.77|21941.77|21987.42|21949.42|21987.42|21949.42|21979.77|21941.77|10
1619882120000|2021-05-01 15:15:20|21987.84|21949.84|21992.53|21954.53|21992.53|21954.53|21987.71|21949.71|10
1619882130000|2021-05-01 15:15:30|21992.31|21954.31|21996.15|21958.15|21996.15|21958.15|21992.31|21954.31|10
1619882140000|2021-05-01 15:15:40|21996.4|21958.4|21996.9|21958.9|21997.1|21959.1|21996.35|21958.35|9
1619882150000|2021-05-01 15:15:50|21996.89|21958.89|21995.52|21957.52|21996.89|21958.89|21994.13|21956.13|10
1619882160000|2021-05-01 15:16:00|21996.64|21958.64|22003.17|21965.17|22003.17|21965.17|21994.67|21956.67|10
1619882170000|2021-05-01 15:16:10|22004.03|21966.03|22012.15|21974.15|22012.15|21974.15|22002.65|21964.65|10
1619882180000|2021-05-01 15:16:20|22012.3|21974.3|22013.16|21975.16|22013.79|21975.79|22012.3|21974.3|10
1619882190000|2021-05-01 15:16:30|22013.15|21975.15|22014.56|21976.56|22015.13|21977.13|22011.76|21973.76|10
1619882200000|2021-05-01 15:16:40|22014.3|21976.3|22017.26|21979.26|22017.54|21979.54|22014.3|21976.3|10
1619882210000|2021-05-01 15:16:50|22018.12|21980.12|22019.12|21981.12|22019.28|21981.28|22017.7|21979.7|10
1619882220000|2021-05-01 15:17:00|22018.76|21980.76|22021.86|21983.86|22021.86|21983.86|22018.68|21980.68|10
1619882230000|2021-05-01 15:17:10|22023.63|21985.63|22028.31|21990.31|22028.31|21990.31|22023.63|21985.63|10
1619882240000|2021-05-01 15:17:20|22034.59|21996.59|22035.46|21997.46|22035.46|21997.46|22034.01|21996.01|10
1619882250000|2021-05-01 15:17:30|22035.88|21997.88|22044.37|22006.37|22044.37|22006.37|22035.78|21997.78|10
1619882260000|2021-05-01 15:17:40|22044.88|22006.88|22046.31|22008.31|22046.31|22008.31|22044.88|22006.88|10
1619882270000|2021-05-01 15:17:50|22046.14|22008.14|22045.23|22007.23|22046.14|22008.14|22044.36|22006.36|10
1619882280000|2021-05-01 15:18:00|22045.97|22007.97|22050.98|22012.98|22051.19|22013.19|22045.94|22007.94|10
1619882290000|2021-05-01 15:18:10|22051.25|22013.25|22050.66|22012.66|22052.07|22014.07|22050.66|22012.66|9
1619882300000|2021-05-01 15:18:20|22050.08|22012.08|22047.47|22009.47|22050.46|22012.46|22047.47|22009.47|10
1619882310000|2021-05-01 15:18:30|22046.13|22008.13|22045.64|22007.64|22046.44|22008.44|22045.11|22007.11|10
1619882320000|2021-05-01 15:18:40|22047.9|22009.9|22052.12|22014.12|22052.12|22014.12|22047.9|22009.9|10
1619882330000|2021-05-01 15:18:50|22051.8|22013.8|22053.49|22015.49|22053.54|22015.54|22051.43|22013.43|10
1619882340000|2021-05-01 15:19:00|22053.73|22015.73|22053.43|22015.43|22054.49|22016.49|22052.41|22014.41|10
1619882350000|2021-05-01 15:19:10|22052.48|22014.48|22049.13|22011.13|22052.48|22014.48|22048.87|22010.87|10
1619882360000|2021-05-01 15:19:20|22048.53|22010.53|22049.86|22011.86|22049.86|22011.86|22047.1|22009.1|10
1619882370000|2021-05-01 15:19:30|22050.06|22012.06|22049.63|22011.63|22050.88|22012.88|22049.63|22011.63|10
1619882380000|2021-05-01 15:19:40|22050.03|22012.03|22050.1|22012.1|22050.96|22012.96|22049.26|22011.26|10
1619882390000|2021-05-01 15:19:50|22050.24|22012.24|22049.73|22011.73|22050.24|22012.24|22048.58|22010.58|10
1619882400000|2021-05-01 15:20:00|22049.55|22011.55|22048.92|22010.92|22049.83|22011.83|22047.29|22009.29|10
1619882410000|2021-05-01 15:20:10|22049.01|22011.01|22055.04|22017.04|22055.04|22017.04|22049.01|22011.01|9
1619882420000|2021-05-01 15:20:20|22055.17|22017.17|22057.58|22019.58|22059.04|22021.04|22055.09|22017.09|10
1619882430000|2021-05-01 15:20:30|22056.67|22018.67|22056.99|22018.99|22057.27|22019.27|22056.53|22018.53|9
1619882440000|2021-05-01 15:20:40|22057.97|22019.97|22057.68|22019.68|22058.26|22020.26|22057.04|22019.04|10
1619882450000|2021-05-01 15:20:50|22057.85|22019.85|22057.52|22019.52|22058.59|22020.59|22057.52|22019.52|10
1619882460000|2021-05-01 15:21:00|22056.45|22018.45|22055.04|22017.04|22057.7|22019.7|22055.04|22017.04|10
1619882470000|2021-05-01 15:21:10|22054.9|22016.9|22051.57|22013.57|22054.9|22016.9|22051.57|22013.57|10
1619882480000|2021-05-01 15:21:20|22051.16|22013.16|22044.33|22006.33|22051.6|22013.6|22044.33|22006.33|10
1619882490000|2021-05-01 15:21:30|22043.54|22005.54|22040.71|22002.71|22043.54|22005.54|22040.71|22002.71|10
1619882500000|2021-05-01 15:21:40|22040.64|22002.64|22040.7|22002.7|22040.7|22002.7|22035.71|21997.71|10
1619882510000|2021-05-01 15:21:50|22039.79|22001.79|22037.53|21999.53|22039.79|22001.79|22036.86|21998.86|10
1619882520000|2021-05-01 15:22:00|22037.69|21999.69|22038.39|22000.39|22038.39|22000.39|22037.66|21999.66|10
1619882530000|2021-05-01 15:22:10|22038|22000|22038.87|22000.87|22039.3|22001.3|22038|22000|10
1619882540000|2021-05-01 15:22:20|22039.04|22001.04|22039.51|22001.51|22039.51|22001.51|22038.8|22000.8|9
1619882550000|2021-05-01 15:22:30|22038.83|22000.83|22039.37|22001.37|22039.37|22001.37|22037.46|21999.46|10
1619882560000|2021-05-01 15:22:40|22040.26|22002.26|22034.8|21996.8|22040.42|22002.42|22034.8|21996.8|10
1619882570000|2021-05-01 15:22:50|22033.73|21995.73|22032.18|21994.18|22034.13|21996.13|22030.83|21992.83|10
1619882580000|2021-05-01 15:23:00|22031.45|21993.45|22030.69|21992.69|22031.45|21993.45|22030.34|21992.34|10
1619882590000|2021-05-01 15:23:10|22030.51|21992.51|22032.28|21994.28|22032.36|21994.36|22030.51|21992.51|10
1619882600000|2021-05-01 15:23:20|22032.08|21994.08|22033.36|21995.36|22034.86|21996.86|22032.08|21994.08|10
1619882610000|2021-05-01 15:23:30|22032.95|21994.95|22031.19|21993.19|22032.95|21994.95|22031.04|21993.04|10
1619882620000|2021-05-01 15:23:40|22031.69|21993.69|22030.28|21992.28|22031.69|21993.69|22029.41|21991.41|10
1619882630000|2021-05-01 15:23:50|22030.61|21992.61|22028.82|21990.82|22030.61|21992.61|22028.64|21990.64|9
1619882640000|2021-05-01 15:24:00|22029.03|21991.03|22032.05|21994.05|22032.05|21994.05|22029.03|21991.03|10
1619882650000|2021-05-01 15:24:10|22031.87|21993.87|22023.51|21985.51|22031.87|21993.87|22023.51|21985.51|10
1619882660000|2021-05-01 15:24:20|22022.46|21984.46|22016.17|21978.17|22022.46|21984.46|22016.17|21978.17|10
1619882670000|2021-05-01 15:24:30|22016.28|21978.28|22016.02|21978.02|22018.17|21980.17|22016.02|21978.02|10
1619882680000|2021-05-01 15:24:40|22016.46|21978.46|22013.77|21975.77|22016.46|21978.46|22013.77|21975.77|10
1619882690000|2021-05-01 15:24:50|22013.67|21975.67|22002.76|21964.76|22013.67|21975.67|22002.76|21964.76|10
1619882700000|2021-05-01 15:25:00|22002.18|21964.18|21994.54|21956.54|22002.18|21964.18|21994.54|21956.54|9
1619882710000|2021-05-01 15:25:10|21994.59|21956.59|21994.4|21956.4|21994.96|21956.96|21993.46|21955.46|10
1619882720000|2021-05-01 15:25:20|21992.99|21954.99|21993.31|21955.31|21994.06|21956.06|21992.23|21954.23|10
1619882730000|2021-05-01 15:25:30|21993|21955|21995.12|21957.12|21995.37|21957.37|21993|21955|10
1619882740000|2021-05-01 15:25:40|21995.68|21957.68|21995.64|21957.64|21996.32|21958.32|21995.22|21957.22|10
1619882750000|2021-05-01 15:25:50|21996.02|21958.02|21995.74|21957.74|21997.14|21959.14|21994.97|21956.97|10
1619882760000|2021-05-01 15:26:00|21995.79|21957.79|21992.78|21954.78|21995.99|21957.99|21992.78|21954.78|10
1619882770000|2021-05-01 15:26:10|21992.92|21954.92|21990.55|21952.55|21992.92|21954.92|21990.55|21952.55|10
1619882780000|2021-05-01 15:26:20|21989.44|21951.44|21977.47|21939.47|21989.44|21951.44|21977.47|21939.47|10
1619882790000|2021-05-01 15:26:30|21976.7|21938.7|21964.05|21926.05|21976.7|21938.7|21962.71|21924.71|10
1619882800000|2021-05-01 15:26:40|21963.38|21925.38|21961.69|21923.69|21963.78|21925.78|21961.69|21923.69|10
1619882810000|2021-05-01 15:26:50|21962.55|21924.55|21962.24|21924.24|21965.81|21927.81|21962.24|21924.24|10
1619882820000|2021-05-01 15:27:00|21964.33|21926.33|21966.5|21928.5|21966.54|21928.54|21963.94|21925.94|10
1619882830000|2021-05-01 15:27:10|21967.87|21929.87|21954.38|21916.38|21967.87|21929.87|21954.38|21916.38|10
1619882840000|2021-05-01 15:27:20|21954.57|21916.57|21946.91|21908.91|21954.57|21916.57|21946.91|21908.91|10
1619882850000|2021-05-01 15:27:30|21946.1|21908.1|21945.28|21907.28|21946.81|21908.81|21943.7|21905.7|10
1619882860000|2021-05-01 15:27:40|21944.47|21906.47|21940.86|21902.86|21944.47|21906.47|21940.86|21902.86|10
1619882870000|2021-05-01 15:27:50|21940.44|21902.44|21933.74|21895.74|21940.44|21902.44|21932.49|21894.49|10
1619882880000|2021-05-01 15:28:00|21933.62|21895.62|21934.38|21896.38|21935.52|21897.52|21933.62|21895.62|10
1619882890000|2021-05-01 15:28:10|21933.7|21895.7|21929.85|21891.85|21933.7|21895.7|21928.92|21890.92|10
1619882900000|2021-05-01 15:28:20|21928.82|21890.82|21927.46|21889.46|21929.02|21891.02|21926.36|21888.36|10
1619882910000|2021-05-01 15:28:30|21927.61|21889.61|21925.66|21887.66|21929.24|21891.24|21925.66|21887.66|10
1619882920000|2021-05-01 15:28:40|21925.32|21887.32|21921.8|21883.8|21925.65|21887.65|21921.68|21883.68|10
1619882930000|2021-05-01 15:28:50|21921.52|21883.52|21916.33|21878.33|21921.52|21883.52|21916.33|21878.33|10
1619882940000|2021-05-01 15:29:00|21915.74|21877.74|21914.8|21876.8|21917.23|21879.23|21913.94|21875.94|10
1619882950000|2021-05-01 15:29:10|21914.46|21876.46|21916.54|21878.54|21917.13|21879.13|21914.18|21876.18|10
1619882960000|2021-05-01 15:29:20|21916.13|21878.13|21922.3|21884.3|21922.3|21884.3|21916.13|21878.13|10
1619882970000|2021-05-01 15:29:30|21921.51|21883.51|21924.54|21886.54|21924.54|21886.54|21921.3|21883.3|10
1619882980000|2021-05-01 15:29:40|21926.61|21888.61|21935.13|21897.13|21935.13|21897.13|21926.61|21888.61|10
1619882990000|2021-05-01 15:29:50|21937.62|21899.62|21935.53|21897.53|21938.4|21900.4|21933.29|21895.29|10
1619883000000|2021-05-01 15:30:00|21936.29|21898.29|21943.86|21905.86|21943.86|21905.86|21936.29|21898.29|10
1619883010000|2021-05-01 15:30:10|21944.72|21906.72|21947.05|21909.05|21947.05|21909.05|21943.75|21905.75|10
1619883020000|2021-05-01 15:30:20|21945.39|21907.39|21943.81|21905.81|21945.39|21907.39|21943.77|21905.77|10
1619883030000|2021-05-01 15:30:30|21944.13|21906.13|21944.9|21906.9|21944.9|21906.9|21943.76|21905.76|10
1619883040000|2021-05-01 15:30:40|21943.8|21905.8|21944.54|21906.54|21944.54|21906.54|21943.78|21905.78|10
1619883050000|2021-05-01 15:30:50|21950.48|21912.48|21952.23|21914.23|21953.03|21915.03|21950.32|21912.32|10
1619883060000|2021-05-01 15:31:00|21952.5|21914.5|21957.83|21919.83|21957.83|21919.83|21952.5|21914.5|10
1619883070000|2021-05-01 15:31:10|21958.06|21920.06|21961.42|21923.42|21961.42|21923.42|21957.47|21919.47|10
1619883080000|2021-05-01 15:31:20|21962.56|21924.56|21969.11|21931.11|21969.11|21931.11|21962.56|21924.56|10
1619883090000|2021-05-01 15:31:30|21969.75|21931.75|21980.2|21942.2|21980.2|21942.2|21969.75|21931.75|10
1619883100000|2021-05-01 15:31:40|21980.42|21942.42|21986.34|21948.34|21986.34|21948.34|21980.29|21942.29|10
1619883110000|2021-05-01 15:31:50|21987.23|21949.23|21992.59|21954.59|21992.67|21954.67|21987.23|21949.23|10
1619883120000|2021-05-01 15:32:00|21993.75|21955.75|21993.66|21955.66|21993.91|21955.91|21993.16|21955.16|10
1619883130000|2021-05-01 15:32:10|21993.7|21955.7|21998.67|21960.67|21998.67|21960.67|21993.7|21955.7|10
1619883140000|2021-05-01 15:32:20|21999.23|21961.23|22000.72|21962.72|22000.79|21962.79|21999.23|21961.23|9
1619883150000|2021-05-01 15:32:30|22000.96|21962.96|22001.84|21963.84|22003.89|21965.89|22000.96|21962.96|10
1619883160000|2021-05-01 15:32:40|22002.61|21964.61|22003.41|21965.41|22004.35|21966.35|22000.97|21962.97|10
1619883170000|2021-05-01 15:32:50|22002.53|21964.53|22005.53|21967.53|22006.2|21968.2|22002.53|21964.53|10
1619883180000|2021-05-01 15:33:00|22007.4|21969.4|22005.7|21967.7|22007.69|21969.69|22005.7|21967.7|10
1619883190000|2021-05-01 15:33:10|22006.06|21968.06|22008.95|21970.95|22009.33|21971.33|22006.06|21968.06|10
1619883200000|2021-05-01 15:33:20|22008.33|21970.33|22003.9|21965.9|22008.39|21970.39|22003.9|21965.9|10
1619883210000|2021-05-01 15:33:30|22003.21|21965.21|22002.61|21964.61|22003.21|21965.21|22000.71|21962.71|10
1619883220000|2021-05-01 15:33:40|22001.47|21963.47|22007.22|21969.22|22007.22|21969.22|22001.47|21963.47|10
1619883230000|2021-05-01 15:33:50|22006.73|21968.73|22004.69|21966.69|22006.77|21968.77|22004.69|21966.69|10
1619883240000|2021-05-01 15:34:00|22004.43|21966.43|22003.07|21965.07|22004.43|21966.43|22002.7|21964.7|10
1619883250000|2021-05-01 15:34:10|22002.42|21964.42|22000.2|21962.2|22002.42|21964.42|22000.2|21962.2|10
1619883260000|2021-05-01 15:34:20|21998.59|21960.59|22002.38|21964.38|22004.53|21966.53|21998.59|21960.59|10
1619883270000|2021-05-01 15:34:30|22002.46|21964.46|22001.85|21963.85|22002.87|21964.87|22001.31|21963.31|10
1619883280000|2021-05-01 15:34:40|22001.9|21963.9|22002.25|21964.25|22002.44|21964.44|22001.68|21963.68|10
1619883290000|2021-05-01 15:34:50|22002.24|21964.24|22004.15|21966.15|22004.15|21966.15|22001.35|21963.35|10
1619883300000|2021-05-01 15:35:00|22004.44|21966.44|22001.9|21963.9|22004.44|21966.44|22001.9|21963.9|9
1619883310000|2021-05-01 15:35:10|22001.17|21963.17|22000.44|21962.44|22001.36|21963.36|22000.24|21962.24|10
1619883320000|2021-05-01 15:35:20|22001.32|21963.32|22007.7|21969.7|22007.7|21969.7|22001.32|21963.32|10
1619883330000|2021-05-01 15:35:30|22007.15|21969.15|22006.34|21968.34|22007.15|21969.15|22005.66|21967.66|10
1619883340000|2021-05-01 15:35:40|22006.45|21968.45|22003.85|21965.85|22006.45|21968.45|22003.56|21965.56|9
1619883350000|2021-05-01 15:35:50|22004.22|21966.22|22012.86|21974.86|22012.86|21974.86|22004.21|21966.21|10
1619883360000|2021-05-01 15:36:00|22013.14|21975.14|22008.43|21970.43|22013.14|21975.14|22008.43|21970.43|10
1619883370000|2021-05-01 15:36:10|22007.79|21969.79|22007.34|21969.34|22007.85|21969.85|22006.84|21968.84|10
1619883380000|2021-05-01 15:36:20|22007.66|21969.66|22010.82|21972.82|22010.82|21972.82|22006.94|21968.94|10
1619883390000|2021-05-01 15:36:30|22010.64|21972.64|22014.86|21976.86|22014.86|21976.86|22010.37|21972.37|10
1619883400000|2021-05-01 15:36:40|22014.49|21976.49|22017.01|21979.01|22017.01|21979.01|22014.49|21976.49|10
1619883410000|2021-05-01 15:36:50|22016.98|21978.98|22016.86|21978.86|22016.98|21978.98|22016.09|21978.09|10
1619883420000|2021-05-01 15:37:00|22017.15|21979.15|22019.24|21981.24|22019.24|21981.24|22017.12|21979.12|9
1619883430000|2021-05-01 15:37:10|22019.17|21981.17|22019.73|21981.73|22021.12|21983.12|22019.17|21981.17|10
1619883440000|2021-05-01 15:37:20|22021.3|21983.3|22029.18|21991.18|22029.18|21991.18|22021.3|21983.3|10
1619883450000|2021-05-01 15:37:30|22029.31|21991.31|22032.16|21994.16|22032.16|21994.16|22029.31|21991.31|10
1619883460000|2021-05-01 15:37:40|22032.86|21994.86|22035.38|21997.38|22035.79|21997.79|22032.86|21994.86|10
1619883470000|2021-05-01 15:37:50|22036.41|21998.41|22039.72|22001.72|22039.72|22001.72|22036.41|21998.41|10
1619883480000|2021-05-01 15:38:00|22040.48|22002.48|22038.75|22000.75|22041.31|22003.31|22038.75|22000.75|9
1619883490000|2021-05-01 15:38:10|22038.31|22000.31|22040.61|22002.61|22040.7|22002.7|22038.31|22000.31|10
1619883500000|2021-05-01 15:38:20|22040.56|22002.56|22041.32|22003.32|22041.49|22003.49|22040.56|22002.56|10
1619883510000|2021-05-01 15:38:30|22040.82|22002.82|22037.82|21999.82|22040.96|22002.96|22037.82|21999.82|10
1619883520000|2021-05-01 15:38:40|22038.48|22000.48|22037.4|21999.4|22038.72|22000.72|22037.4|21999.4|10
1619883530000|2021-05-01 15:38:50|22037.61|21999.61|22038.25|22000.25|22038.55|22000.55|22036.96|21998.96|10
1619883540000|2021-05-01 15:39:00|22038.47|22000.47|22038.84|22000.84|22038.86|22000.86|22038.24|22000.24|10
1619883550000|2021-05-01 15:39:10|22038.79|22000.79|22040.16|22002.16|22040.16|22002.16|22037.4|21999.4|10
1619883560000|2021-05-01 15:39:20|22040.3|22002.3|22037.25|21999.25|22040.31|22002.31|22037.25|21999.25|10
1619883570000|2021-05-01 15:39:30|22037.15|21999.15|22044.74|22006.74|22044.74|22006.74|22037.15|21999.15|9
1619883580000|2021-05-01 15:39:40|22044.92|22006.92|22045.27|22007.27|22045.6|22007.6|22043.1|22005.1|10
1619883590000|2021-05-01 15:39:50|22043.88|22005.88|22043.25|22005.25|22044.43|22006.43|22043.16|22005.16|10
1619883600000|2021-05-01 15:40:00|22043.3|22005.3|22042.27|22004.27|22043.42|22005.42|22041.46|22003.46|10
1619883610000|2021-05-01 15:40:10|22041.36|22003.36|22040.9|22002.9|22041.9|22003.9|22040.55|22002.55|9
1619883620000|2021-05-01 15:40:20|22040.07|22002.07|22042.19|22004.19|22042.19|22004.19|22040.07|22002.07|10
1619883630000|2021-05-01 15:40:30|22043.03|22005.03|22041.54|22003.54|22043.14|22005.14|22041.54|22003.54|10
1619883640000|2021-05-01 15:40:40|22041.39|22003.39|22041.73|22003.73|22042.36|22004.36|22041.39|22003.39|10
1619883650000|2021-05-01 15:40:50|22042.2|22004.2|22042.11|22004.11|22042.35|22004.35|22041.85|22003.85|9
1619883660000|2021-05-01 15:41:00|22041.67|22003.67|22041.47|22003.47|22042.8|22004.8|22039.88|22001.88|10
1619883670000|2021-05-01 15:41:10|22040.65|22002.65|22040.23|22002.23|22040.83|22002.83|22039.94|22001.94|9
1619883680000|2021-05-01 15:41:20|22040.42|22002.42|22036.03|21998.03|22040.42|22002.42|22036.03|21998.03|10
1619883690000|2021-05-01 15:41:30|22035.44|21997.44|22031.5|21993.5|22035.44|21997.44|22031.5|21993.5|10
1619883700000|2021-05-01 15:41:40|22027.72|21989.72|22023.92|21985.92|22027.72|21989.72|22023.92|21985.92|10
1619883710000|2021-05-01 15:41:50|22022.69|21984.69|22016.65|21978.65|22022.69|21984.69|22016.42|21978.42|9
1619883720000|2021-05-01 15:42:00|22015.31|21977.31|22013.74|21975.74|22015.31|21977.31|22013.74|21975.74|10
1619883730000|2021-05-01 15:42:10|22013.71|21975.71|22018.23|21980.23|22018.23|21980.23|22013.6|21975.6|10
1619883740000|2021-05-01 15:42:20|22018.39|21980.39|22024.29|21986.29|22024.29|21986.29|22017.39|21979.39|10
1619883750000|2021-05-01 15:42:30|22025.32|21987.32|22032.95|21994.95|22032.95|21994.95|22025.04|21987.04|10
1619883760000|2021-05-01 15:42:40|22033.87|21995.87|22036.03|21998.03|22036.03|21998.03|22033.55|21995.55|9
1619883770000|2021-05-01 15:42:50|22035.95|21997.95|22037.18|21999.18|22037.86|21999.86|22035.95|21997.95|10
1619883780000|2021-05-01 15:43:00|22036.26|21998.26|22035.3|21997.3|22036.61|21998.61|22035.3|21997.3|10
1619883790000|2021-05-01 15:43:10|22035.77|21997.77|22039.67|22001.67|22040.17|22002.17|22035.77|21997.77|10
1619883800000|2021-05-01 15:43:20|22039.83|22001.83|22041.09|22003.09|22041.33|22003.33|22039.83|22001.83|10
1619883810000|2021-05-01 15:43:30|22043.63|22005.63|22049.34|22011.34|22049.34|22011.34|22043.63|22005.63|10
1619883820000|2021-05-01 15:43:40|22048.13|22010.13|22049.08|22011.08|22049.2|22011.2|22048.13|22010.13|9
1619883830000|2021-05-01 15:43:50|22049.71|22011.71|22049.2|22011.2|22050.2|22012.2|22049.2|22011.2|10
1619883840000|2021-05-01 15:44:00|22048.85|22010.85|22049.35|22011.35|22049.41|22011.41|22048.63|22010.63|10
1619883850000|2021-05-01 15:44:10|22049.56|22011.56|22050.29|22012.29|22050.3|22012.3|22048.63|22010.63|10
1619883860000|2021-05-01 15:44:20|22051.1|22013.1|22055.76|22017.76|22055.76|22017.76|22051.1|22013.1|10
1619883870000|2021-05-01 15:44:30|22056.97|22018.97|22064.84|22026.84|22064.84|22026.84|22056.8|22018.8|10
1619883880000|2021-05-01 15:44:40|22066.15|22028.15|22071.77|22033.77|22071.77|22033.77|22066.15|22028.15|10
1619883890000|2021-05-01 15:44:50|22072.55|22034.55|22078.93|22040.93|22078.93|22040.93|22072.33|22034.33|10
1619883900000|2021-05-01 15:45:00|22079.91|22041.91|22080.12|22042.12|22080.34|22042.34|22079.16|22041.16|9
1619883910000|2021-05-01 15:45:10|22079.5|22041.5|22077.13|22039.13|22079.5|22041.5|22077.13|22039.13|9
1619883920000|2021-05-01 15:45:20|22076.84|22038.84|22075.81|22037.81|22077.27|22039.27|22075.81|22037.81|10
1619883930000|2021-05-01 15:45:30|22075.94|22037.94|22079.79|22041.79|22079.79|22041.79|22075.94|22037.94|10
1619883940000|2021-05-01 15:45:40|22081.79|22043.79|22087.86|22049.86|22087.86|22049.86|22081.79|22043.79|10
1619883950000|2021-05-01 15:45:50|22089.56|22051.56|22095.64|22057.64|22095.64|22057.64|22088.82|22050.82|10
1619883960000|2021-05-01 15:46:00|22096.23|22058.23|22105.28|22067.28|22105.28|22067.28|22094.92|22056.92|10
1619883970000|2021-05-01 15:46:10|22103.95|22065.95|22102.36|22064.36|22104.91|22066.91|22101.87|22063.87|10
1619883980000|2021-05-01 15:46:20|22101.93|22063.93|22099.54|22061.54|22102.17|22064.17|22099.54|22061.54|9
1619883990000|2021-05-01 15:46:30|22098.44|22060.44|22096.31|22058.31|22099|22061|22096.31|22058.31|10
1619884000000|2021-05-01 15:46:40|22097.93|22059.93|22098.54|22060.54|22100.33|22062.33|22097.93|22059.93|10
1619884010000|2021-05-01 15:46:50|22097.6|22059.6|22097.4|22059.4|22097.95|22059.95|22096.61|22058.61|10
1619884020000|2021-05-01 15:47:00|22097.16|22059.16|22094.62|22056.62|22097.16|22059.16|22094.62|22056.62|10
1619884030000|2021-05-01 15:47:10|22094.4|22056.4|22091.43|22053.43|22094.4|22056.4|22090.38|22052.38|10
1619884040000|2021-05-01 15:47:20|22091.13|22053.13|22090.27|22052.27|22091.99|22053.99|22090.27|22052.27|10
1619884050000|2021-05-01 15:47:30|22090.78|22052.78|22088.48|22050.48|22090.78|22052.78|22088.48|22050.48|10
1619884060000|2021-05-01 15:47:40|22088.66|22050.66|22087.99|22049.99|22089.63|22051.63|22087.47|22049.47|10
1619884070000|2021-05-01 15:47:50|22089.52|22051.52|22099.95|22061.95|22099.95|22061.95|22089.52|22051.52|10
1619884080000|2021-05-01 15:48:00|22100.89|22062.89|22100.63|22062.63|22100.89|22062.89|22099.58|22061.58|10
1619884090000|2021-05-01 15:48:10|22100.18|22062.18|22099.59|22061.59|22100.5|22062.5|22098.86|22060.86|10
1619884100000|2021-05-01 15:48:20|22099.22|22061.22|22098.41|22060.41|22099.62|22061.62|22098.16|22060.16|10
1619884110000|2021-05-01 15:48:30|22097.34|22059.34|22096.03|22058.03|22097.38|22059.38|22095.88|22057.88|10
1619884120000|2021-05-01 15:48:40|22096.38|22058.38|22097.25|22059.25|22097.25|22059.25|22095.8|22057.8|9
1619884130000|2021-05-01 15:48:50|22098.45|22060.45|22098.85|22060.85|22098.85|22060.85|22098.08|22060.08|10
1619884140000|2021-05-01 15:49:00|22098.89|22060.89|22097.57|22059.57|22100.67|22062.67|22097.57|22059.57|10
1619884150000|2021-05-01 15:49:10|22096.75|22058.75|22096.08|22058.08|22096.75|22058.75|22092.06|22054.06|10
1619884160000|2021-05-01 15:49:20|22095.83|22057.83|22094.6|22056.6|22096.44|22058.44|22093.52|22055.52|10
1619884170000|2021-05-01 15:49:30|22094.64|22056.64|22093.29|22055.29|22094.93|22056.93|22092.68|22054.68|10
1619884180000|2021-05-01 15:49:40|22092.59|22054.59|22097.92|22059.92|22098.05|22060.05|22092.59|22054.59|10
1619884190000|2021-05-01 15:49:50|22099.02|22061.02|22101.53|22063.53|22102.06|22064.06|22099.02|22061.02|10
1619884200000|2021-05-01 15:50:00|22101.8|22063.8|22100.42|22062.42|22102.18|22064.18|22100.28|22062.28|10
1619884210000|2021-05-01 15:50:10|22100.69|22062.69|22097.55|22059.55|22100.7|22062.7|22097.55|22059.55|10
1619884220000|2021-05-01 15:50:20|22096.22|22058.22|22095.22|22057.22|22096.45|22058.45|22094.98|22056.98|10
1619884230000|2021-05-01 15:50:30|22094.84|22056.84|22087.02|22049.02|22094.84|22056.84|22086.49|22048.49|10
1619884240000|2021-05-01 15:50:40|22086.47|22048.47|22086.39|22048.39|22086.73|22048.73|22086.08|22048.08|10
1619884250000|2021-05-01 15:50:50|22086.17|22048.17|22086.22|22048.22|22086.35|22048.35|22086.01|22048.01|7
1619884260000|2021-05-01 15:51:00|22086.11|22048.11|22085.49|22047.49|22086.26|22048.26|22085.48|22047.48|10
1619884270000|2021-05-01 15:51:10|22085.27|22047.27|22085.6|22047.6|22086.13|22048.13|22085.19|22047.19|10
1619884280000|2021-05-01 15:51:20|22085.47|22047.47|22085.61|22047.61|22086.21|22048.21|22085.07|22047.07|10
1619884290000|2021-05-01 15:51:30|22085.8|22047.8|22084.16|22046.16|22085.82|22047.82|22084.16|22046.16|10
1619884300000|2021-05-01 15:51:40|22084.65|22046.65|22084.07|22046.07|22086.63|22048.63|22084.07|22046.07|10
1619884310000|2021-05-01 15:51:50|22084.02|22046.02|22084.31|22046.31|22085.19|22047.19|22083.39|22045.39|10
1619884320000|2021-05-01 15:52:00|22084.24|22046.24|22084.17|22046.17|22084.68|22046.68|22083.71|22045.71|10
1619884330000|2021-05-01 15:52:10|22084.6|22046.6|22088.29|22050.29|22088.41|22050.41|22084.6|22046.6|10
1619884340000|2021-05-01 15:52:20|22088.21|22050.21|22092.39|22054.39|22092.39|22054.39|22088.21|22050.21|10
1619884350000|2021-05-01 15:52:30|22092.18|22054.18|22093.94|22055.94|22094.44|22056.44|22092.18|22054.18|10
1619884360000|2021-05-01 15:52:40|22093.51|22055.51|22095.73|22057.73|22095.73|22057.73|22093.36|22055.36|10
1619884370000|2021-05-01 15:52:50|22095.61|22057.61|22095.8|22057.8|22096.31|22058.31|22095.61|22057.61|10
1619884380000|2021-05-01 15:53:00|22095.78|22057.78|22097.6|22059.6|22097.6|22059.6|22095.78|22057.78|10
1619884390000|2021-05-01 15:53:10|22098.52|22060.52|22098.25|22060.25|22098.79|22060.79|22096.84|22058.84|10
1619884400000|2021-05-01 15:53:20|22098.2|22060.2|22096.93|22058.93|22098.2|22060.2|22096.2|22058.2|10
1619884410000|2021-05-01 15:53:30|22096.84|22058.84|22097.6|22059.6|22097.6|22059.6|22096.21|22058.21|10
1619884420000|2021-05-01 15:53:40|22097.82|22059.82|22096.58|22058.58|22097.82|22059.82|22096.54|22058.54|9
1619884430000|2021-05-01 15:53:50|22096.7|22058.7|22096.18|22058.18|22096.77|22058.77|22095.25|22057.25|10
1619884440000|2021-05-01 15:54:00|22095.87|22057.87|22097.04|22059.04|22097.62|22059.62|22095.87|22057.87|10
1619884450000|2021-05-01 15:54:10|22096.5|22058.5|22093.95|22055.95|22096.5|22058.5|22093.95|22055.95|10
1619884460000|2021-05-01 15:54:20|22092.55|22054.55|22085.91|22047.91|22092.55|22054.55|22084.67|22046.67|10
1619884470000|2021-05-01 15:54:30|22085.88|22047.88|22082|22044|22085.88|22047.88|22081.24|22043.24|10
1619884480000|2021-05-01 15:54:40|22082.32|22044.32|22078.43|22040.43|22082.32|22044.32|22078.43|22040.43|10
1619884490000|2021-05-01 15:54:50|22077.5|22039.5|22077.59|22039.59|22078.26|22040.26|22076.29|22038.29|10
1619884500000|2021-05-01 15:55:00|22075.53|22037.53|22079.25|22041.25|22079.25|22041.25|22075.53|22037.53|10
1619884510000|2021-05-01 15:55:10|22081.36|22043.36|22087.43|22049.43|22087.43|22049.43|22081.36|22043.36|10
1619884520000|2021-05-01 15:55:20|22087.47|22049.47|22084.29|22046.29|22087.47|22049.47|22084.29|22046.29|10
1619884530000|2021-05-01 15:55:30|22083.75|22045.75|22083.99|22045.99|22084.69|22046.69|22082.18|22044.18|10
1619884540000|2021-05-01 15:55:40|22084.2|22046.2|22084.01|22046.01|22085.05|22047.05|22083.62|22045.62|10
1619884550000|2021-05-01 15:55:50|22084.66|22046.66|22082.06|22044.06|22084.66|22046.66|22081.98|22043.98|10
1619884560000|2021-05-01 15:56:00|22082.6|22044.6|22080.55|22042.55|22082.6|22044.6|22080.17|22042.17|10
1619884570000|2021-05-01 15:56:10|22080.56|22042.56|22072.92|22034.92|22080.56|22042.56|22072.92|22034.92|10
1619884580000|2021-05-01 15:56:20|22072.16|22034.16|22067.3|22029.3|22072.16|22034.16|22067.3|22029.3|10
1619884590000|2021-05-01 15:56:30|22066.71|22028.71|22064.21|22026.21|22066.71|22028.71|22063.91|22025.91|10
1619884600000|2021-05-01 15:56:40|22064.42|22026.42|22065.64|22027.64|22065.78|22027.78|22062.93|22024.93|9
1619884610000|2021-05-01 15:56:50|22067.73|22029.73|22070.71|22032.71|22072.29|22034.29|22067.73|22029.73|10
1619884620000|2021-05-01 15:57:00|22069.76|22031.76|22072|22034|22072.18|22034.18|22069.71|22031.71|10
1619884630000|2021-05-01 15:57:10|22073.36|22035.36|22074.94|22036.94|22075.86|22037.86|22073.36|22035.36|10
1619884640000|2021-05-01 15:57:20|22074.18|22036.18|22073.44|22035.44|22074.18|22036.18|22073.23|22035.23|10
1619884650000|2021-05-01 15:57:30|22073.73|22035.73|22078.39|22040.39|22078.39|22040.39|22073.73|22035.73|10
1619884660000|2021-05-01 15:57:40|22079.38|22041.38|22086.14|22048.14|22086.2|22048.2|22079.38|22041.38|10
1619884670000|2021-05-01 15:57:50|22086.22|22048.22|22089.36|22051.36|22089.36|22051.36|22086.22|22048.22|10
1619884680000|2021-05-01 15:58:00|22089.46|22051.46|22091.01|22053.01|22091.01|22053.01|22089.46|22051.46|10
1619884690000|2021-05-01 15:58:10|22089.94|22051.94|22088.86|22050.86|22089.94|22051.94|22088.6|22050.6|10
1619884700000|2021-05-01 15:58:20|22088.72|22050.72|22087.67|22049.67|22088.95|22050.95|22087.67|22049.67|10
1619884710000|2021-05-01 15:58:30|22087.64|22049.64|22087.77|22049.77|22088.11|22050.11|22086.91|22048.91|10
1619884720000|2021-05-01 15:58:40|22087.62|22049.62|22085.1|22047.1|22088.18|22050.18|22085.1|22047.1|10
1619884730000|2021-05-01 15:58:50|22085.53|22047.53|22087.89|22049.89|22087.89|22049.89|22084.56|22046.56|9
1619884740000|2021-05-01 15:59:00|22088.7|22050.7|22096.22|22058.22|22096.22|22058.22|22088.7|22050.7|10
1619884750000|2021-05-01 15:59:10|22096.36|22058.36|22098.66|22060.66|22098.66|22060.66|22095.16|22057.16|10
1619884760000|2021-05-01 15:59:20|22097.62|22059.62|22101.7|22063.7|22103.52|22065.52|22097.62|22059.62|10
1619884770000|2021-05-01 15:59:30|22101.39|22063.39|22103.83|22065.83|22103.83|22065.83|22101.39|22063.39|10
1619884780000|2021-05-01 15:59:40|22105.1|22067.1|22107.01|22069.01|22107.01|22069.01|22105.1|22067.1|9
1619884790000|2021-05-01 15:59:50|22107.71|22069.71|22107.38|22069.38|22107.79|22069.79|22107.02|22069.02|9
1619884800000|2021-05-01 16:00:00|22107.83|22069.83|22106.94|22068.94|22107.83|22069.83|22105.61|22067.61|10
1619884810000|2021-05-01 16:00:10|22107.1|22069.1|22116.65|22078.65|22116.65|22078.65|22107.1|22069.1|10
1619884820000|2021-05-01 16:00:20|22118.38|22080.38|22125.52|22087.52|22125.72|22087.72|22118.04|22080.04|10
1619884830000|2021-05-01 16:00:30|22128.13|22090.13|22134.41|22096.41|22134.41|22096.41|22128.13|22090.13|10
1619884840000|2021-05-01 16:00:40|22134.89|22096.89|22141.66|22103.66|22141.75|22103.75|22134.89|22096.89|10
1619884850000|2021-05-01 16:00:50|22142.54|22104.54|22143.31|22105.31|22143.31|22105.31|22140.41|22102.41|10
1619884860000|2021-05-01 16:01:00|22143.56|22105.56|22145.42|22107.42|22147.18|22109.18|22143.56|22105.56|10
1619884870000|2021-05-01 16:01:10|22144.26|22106.26|22146.23|22108.23|22146.23|22108.23|22143.74|22105.74|10
1619884880000|2021-05-01 16:01:20|22147.55|22109.55|22159.48|22121.48|22159.48|22121.48|22147.55|22109.55|10
1619884890000|2021-05-01 16:01:30|22159.55|22121.55|22157.68|22119.68|22159.55|22121.55|22157.21|22119.21|10
1619884900000|2021-05-01 16:01:40|22157.49|22119.49|22159.27|22121.27|22159.27|22121.27|22156.87|22118.87|9
1619884910000|2021-05-01 16:01:50|22160.11|22122.11|22158.29|22120.29|22160.14|22122.14|22158.16|22120.16|10
1619884920000|2021-05-01 16:02:00|22157.88|22119.88|22156.3|22118.3|22158.86|22120.86|22156.3|22118.3|10
1619884930000|2021-05-01 16:02:10|22156.4|22118.4|22154.33|22116.33|22156.4|22118.4|22153.58|22115.58|10
1619884940000|2021-05-01 16:02:20|22154.96|22116.96|22155.42|22117.42|22155.88|22117.88|22154.25|22116.25|10
1619884950000|2021-05-01 16:02:30|22155.81|22117.81|22155.5|22117.5|22157.04|22119.04|22155.5|22117.5|10
1619884960000|2021-05-01 16:02:40|22155.93|22117.93|22156.31|22118.31|22157.09|22119.09|22154.04|22116.04|10
1619884970000|2021-05-01 16:02:50|22155.91|22117.91|22153.18|22115.18|22156.26|22118.26|22153.18|22115.18|10
1619884980000|2021-05-01 16:03:00|22153.11|22115.11|22153.02|22115.02|22153.11|22115.11|22151.67|22113.67|10
1619884990000|2021-05-01 16:03:10|22152.75|22114.75|22155.56|22117.56|22155.6|22117.6|22152.52|22114.52|10
1619885000000|2021-05-01 16:03:20|22154.2|22116.2|22154.02|22116.02|22155.39|22117.39|22153.23|22115.23|10
1619885010000|2021-05-01 16:03:30|22154.73|22116.73|22156.21|22118.21|22156.33|22118.33|22153.51|22115.51|10
1619885020000|2021-05-01 16:03:40|22156.22|22118.22|22162.08|22124.08|22162.08|22124.08|22155.62|22117.62|10
1619885030000|2021-05-01 16:03:50|22162.9|22124.9|22166.14|22128.14|22166.14|22128.14|22162.9|22124.9|9
1619885040000|2021-05-01 16:04:00|22166.63|22128.63|22166.94|22128.94|22167.38|22129.38|22166.15|22128.15|10
1619885050000|2021-05-01 16:04:10|22168|22130|22177.87|22139.87|22177.87|22139.87|22168|22130|10
1619885060000|2021-05-01 16:04:20|22178.46|22140.46|22185.51|22147.51|22186.26|22148.26|22178.46|22140.46|10
1619885070000|2021-05-01 16:04:30|22186.54|22148.54|22189.82|22151.82|22189.82|22151.82|22186.54|22148.54|10
1619885080000|2021-05-01 16:04:40|22188.88|22150.88|22179.57|22141.57|22188.88|22150.88|22179.32|22141.32|10
1619885090000|2021-05-01 16:04:50|22179.64|22141.64|22178.46|22140.46|22180.64|22142.64|22178.4|22140.4|10
1619885100000|2021-05-01 16:05:00|22177.15|22139.15|22172.1|22134.1|22177.15|22139.15|22172.1|22134.1|10
1619885110000|2021-05-01 16:05:10|22172.89|22134.89|22171.41|22133.41|22172.89|22134.89|22170.46|22132.46|10
1619885120000|2021-05-01 16:05:20|22171.51|22133.51|22173.47|22135.47|22173.8|22135.8|22170.07|22132.07|10
1619885130000|2021-05-01 16:05:30|22172.36|22134.36|22169.86|22131.86|22173.54|22135.54|22169.86|22131.86|10
1619885140000|2021-05-01 16:05:40|22169.81|22131.81|22163.98|22125.98|22169.81|22131.81|22163.98|22125.98|10
1619885150000|2021-05-01 16:05:50|22163.67|22125.67|22164.19|22126.19|22164.42|22126.42|22163.36|22125.36|10
1619885160000|2021-05-01 16:06:00|22164.26|22126.26|22166.8|22128.8|22168.96|22130.96|22164.26|22126.26|10
1619885170000|2021-05-01 16:06:10|22168.04|22130.04|22176.97|22138.97|22176.97|22138.97|22168.04|22130.04|10
1619885180000|2021-05-01 16:06:20|22176.31|22138.31|22177.63|22139.63|22177.63|22139.63|22172.31|22134.31|10
1619885190000|2021-05-01 16:06:30|22177.71|22139.71|22189.62|22151.62|22189.92|22151.92|22177.71|22139.71|10
1619885200000|2021-05-01 16:06:40|22189.53|22151.53|22187.03|22149.03|22189.53|22151.53|22187.03|22149.03|10
1619885210000|2021-05-01 16:06:50|22187.49|22149.49|22174.72|22136.72|22187.49|22149.49|22174.58|22136.58|10
1619885220000|2021-05-01 16:07:00|22174.45|22136.45|22173.53|22135.53|22174.45|22136.45|22170.32|22132.32|10
1619885230000|2021-05-01 16:07:10|22173.14|22135.14|22169.83|22131.83|22174.04|22136.04|22169.83|22131.83|10
1619885240000|2021-05-01 16:07:20|22170.67|22132.67|22173.63|22135.63|22174.78|22136.78|22170.64|22132.64|9
1619885250000|2021-05-01 16:07:30|22173.72|22135.72|22177.58|22139.58|22177.58|22139.58|22173.72|22135.72|10
1619885260000|2021-05-01 16:07:40|22176.7|22138.7|22176.92|22138.92|22177.38|22139.38|22176.59|22138.59|10
1619885270000|2021-05-01 16:07:50|22175.6|22137.6|22178.35|22140.35|22178.47|22140.47|22175.6|22137.6|10
1619885280000|2021-05-01 16:08:00|22178.36|22140.36|22173.85|22135.85|22178.36|22140.36|22172.32|22134.32|10
1619885290000|2021-05-01 16:08:10|22172.22|22134.22|22164.32|22126.32|22172.22|22134.22|22164.32|22126.32|9
1619885300000|2021-05-01 16:08:20|22164.62|22126.62|22159.19|22121.19|22164.62|22126.62|22159.15|22121.15|10
1619885310000|2021-05-01 16:08:30|22158.12|22120.12|22146.2|22108.2|22158.12|22120.12|22146.2|22108.2|10
1619885320000|2021-05-01 16:08:40|22145.45|22107.45|22146.04|22108.04|22146.48|22108.48|22144.52|22106.52|10
1619885330000|2021-05-01 16:08:50|22146.4|22108.4|22143.65|22105.65|22146.4|22108.4|22142.24|22104.24|10
1619885340000|2021-05-01 16:09:00|22142.6|22104.6|22141.98|22103.98|22144.11|22106.11|22141.98|22103.98|10
1619885350000|2021-05-01 16:09:10|22141.91|22103.91|22139.03|22101.03|22142.89|22104.89|22139.03|22101.03|10
1619885360000|2021-05-01 16:09:20|22139|22101|22119.24|22081.24|22139|22101|22119.08|22081.08|10
1619885370000|2021-05-01 16:09:30|22119.35|22081.35|22111.12|22073.12|22119.45|22081.45|22111.12|22073.12|10
1619885380000|2021-05-01 16:09:40|22109.72|22071.72|22109.12|22071.12|22109.72|22071.72|22107.87|22069.87|10
1619885390000|2021-05-01 16:09:50|22108.74|22070.74|22111.44|22073.44|22111.44|22073.44|22108.74|22070.74|10
1619885400000|2021-05-01 16:10:00|22112.83|22074.83|22114.38|22076.38|22114.38|22076.38|22110.28|22072.28|10
1619885410000|2021-05-01 16:10:10|22114.34|22076.34|22117.27|22079.27|22117.63|22079.63|22114.34|22076.34|10
1619885420000|2021-05-01 16:10:20|22118.15|22080.15|22121.25|22083.25|22121.25|22083.25|22118.15|22080.15|10
1619885430000|2021-05-01 16:10:30|22119.96|22081.96|22117.15|22079.15|22120.8|22082.8|22117.15|22079.15|10
1619885440000|2021-05-01 16:10:40|22117.45|22079.45|22112.12|22074.12|22118.08|22080.08|22112.12|22074.12|10
1619885450000|2021-05-01 16:10:50|22112.68|22074.68|22107|22069|22112.68|22074.68|22106.75|22068.75|10
1619885460000|2021-05-01 16:11:00|22105.54|22067.54|22103.1|22065.1|22105.54|22067.54|22100.92|22062.92|10
1619885470000|2021-05-01 16:11:10|22102.64|22064.64|22098.01|22060.01|22102.64|22064.64|22097.18|22059.18|10
1619885480000|2021-05-01 16:11:20|22098.42|22060.42|22094.74|22056.74|22098.42|22060.42|22093.86|22055.86|10
1619885490000|2021-05-01 16:11:30|22093.68|22055.68|22086.31|22048.31|22093.9|22055.9|22086.31|22048.31|10
1619885500000|2021-05-01 16:11:40|22086.37|22048.37|22084.35|22046.35|22086.37|22048.37|22084.14|22046.14|10
1619885510000|2021-05-01 16:11:50|22084.2|22046.2|22088.02|22050.02|22088.02|22050.02|22083.45|22045.45|10
1619885520000|2021-05-01 16:12:00|22087.22|22049.22|22085.78|22047.78|22087.68|22049.68|22085.67|22047.67|9
1619885530000|2021-05-01 16:12:10|22083.63|22045.63|22089.86|22051.86|22090.18|22052.18|22083.63|22045.63|10
1619885540000|2021-05-01 16:12:20|22089|22051|22099.07|22061.07|22099.07|22061.07|22089|22051|10
1619885550000|2021-05-01 16:12:30|22097.75|22059.75|22109.97|22071.97|22109.97|22071.97|22097.75|22059.75|10
1619885560000|2021-05-01 16:12:40|22111.57|22073.57|22110.86|22072.86|22114.17|22076.17|22110.86|22072.86|10
1619885570000|2021-05-01 16:12:50|22111.82|22073.82|22115.39|22077.39|22115.39|22077.39|22111.82|22073.82|10
1619885580000|2021-05-01 16:13:00|22114.63|22076.63|22124.34|22086.34|22124.61|22086.61|22114.63|22076.63|10
1619885590000|2021-05-01 16:13:10|22126.86|22088.86|22131.15|22093.15|22131.15|22093.15|22126.86|22088.86|10
1619885600000|2021-05-01 16:13:20|22131.66|22093.66|22135.65|22097.65|22135.82|22097.82|22131.66|22093.66|10
1619885610000|2021-05-01 16:13:30|22135.17|22097.17|22138.78|22100.78|22138.78|22100.78|22135.17|22097.17|9
1619885620000|2021-05-01 16:13:40|22138.63|22100.63|22155.87|22117.87|22156.8|22118.8|22138.63|22100.63|10
1619885630000|2021-05-01 16:13:50|22156.33|22118.33|22156.82|22118.82|22157.41|22119.41|22155.32|22117.32|10
1619885640000|2021-05-01 16:14:00|22157.55|22119.55|22160.03|22122.03|22160.51|22122.51|22156.79|22118.79|10
1619885650000|2021-05-01 16:14:10|22160.29|22122.29|22156.98|22118.98|22161.41|22123.41|22156.98|22118.98|10
1619885660000|2021-05-01 16:14:20|22157.29|22119.29|22159.77|22121.77|22159.77|22121.77|22157.29|22119.29|10
1619885670000|2021-05-01 16:14:30|22160.29|22122.29|22159.76|22121.76|22160.31|22122.31|22159.76|22121.76|10
1619885680000|2021-05-01 16:14:40|22159.57|22121.57|22163.15|22125.15|22163.15|22125.15|22159.57|22121.57|10
1619885690000|2021-05-01 16:14:50|22163.25|22125.25|22167.82|22129.82|22167.82|22129.82|22163.24|22125.24|10
1619885700000|2021-05-01 16:15:00|22166.96|22128.96|22163.98|22125.98|22167.7|22129.7|22163.98|22125.98|10
1619885710000|2021-05-01 16:15:10|22164.26|22126.26|22170.66|22132.66|22170.66|22132.66|22164.1|22126.1|10
1619885720000|2021-05-01 16:15:20|22171.52|22133.52|22187.85|22149.85|22187.85|22149.85|22171.52|22133.52|10
1619885730000|2021-05-01 16:15:30|22195.54|22157.54|22217.36|22179.36|22217.36|22179.36|22195.54|22157.54|10
1619885740000|2021-05-01 16:15:40|22217.51|22179.51|22227.9|22189.9|22229.56|22191.56|22217.51|22179.51|10
1619885750000|2021-05-01 16:15:50|22228.96|22190.96|22230.72|22192.72|22232.52|22194.52|22228.96|22190.96|10
1619885760000|2021-05-01 16:16:00|22229.4|22191.4|22232.61|22194.61|22233.22|22195.22|22229.4|22191.4|10
1619885770000|2021-05-01 16:16:10|22232.89|22194.89|22233.57|22195.57|22234.92|22196.92|22232.51|22194.51|10
1619885780000|2021-05-01 16:16:20|22234.75|22196.75|22234.16|22196.16|22235.48|22197.48|22233.15|22195.15|10
1619885790000|2021-05-01 16:16:30|22233.99|22195.99|22231.3|22193.3|22234.62|22196.62|22230.93|22192.93|10
1619885800000|2021-05-01 16:16:40|22231.35|22193.35|22233.78|22195.78|22234.44|22196.44|22231.35|22193.35|10
1619885810000|2021-05-01 16:16:50|22234.62|22196.62|22236.55|22198.55|22236.55|22198.55|22234.5|22196.5|10
1619885820000|2021-05-01 16:17:00|22236.72|22198.72|22238.09|22200.09|22238.09|22200.09|22233.89|22195.89|9
1619885830000|2021-05-01 16:17:10|22236.98|22198.98|22235.84|22197.84|22236.98|22198.98|22233.36|22195.36|10
1619885840000|2021-05-01 16:17:20|22235.07|22197.07|22237.09|22199.09|22237.52|22199.52|22235.07|22197.07|10
1619885850000|2021-05-01 16:17:30|22237.07|22199.07|22236.67|22198.67|22237.07|22199.07|22234.85|22196.85|10
1619885860000|2021-05-01 16:17:40|22237.45|22199.45|22231.16|22193.16|22237.45|22199.45|22231.16|22193.16|10
1619885870000|2021-05-01 16:17:50|22230.17|22192.17|22222.97|22184.97|22230.17|22192.17|22222.3|22184.3|10
1619885880000|2021-05-01 16:18:00|22223.05|22185.05|22220.76|22182.76|22223.05|22185.05|22219.17|22181.17|10
1619885890000|2021-05-01 16:18:10|22220.67|22182.67|22218.77|22180.77|22220.67|22182.67|22218.11|22180.11|9
1619885900000|2021-05-01 16:18:20|22217.88|22179.88|22219.79|22181.79|22219.79|22181.79|22217.88|22179.88|10
1619885910000|2021-05-01 16:18:30|22220|22182|22222.21|22184.21|22224.35|22186.35|22220|22182|9
1619885920000|2021-05-01 16:18:40|22220.14|22182.14|22216.91|22178.91|22220.14|22182.14|22216.91|22178.91|10
1619885930000|2021-05-01 16:18:50|22218.27|22180.27|22214.31|22176.31|22218.27|22180.27|22213.92|22175.92|10
1619885940000|2021-05-01 16:19:00|22214.04|22176.04|22215.62|22177.62|22215.62|22177.62|22213.53|22175.53|10
1619885950000|2021-05-01 16:19:10|22214.61|22176.61|22216.36|22178.36|22216.39|22178.39|22214.61|22176.61|10
1619885960000|2021-05-01 16:19:20|22216.21|22178.21|22212.91|22174.91|22216.21|22178.21|22212.31|22174.31|10
1619885970000|2021-05-01 16:19:30|22212.27|22174.27|22210.56|22172.56|22212.27|22174.27|22208.93|22170.93|10
1619885980000|2021-05-01 16:19:40|22210.84|22172.84|22204.81|22166.81|22210.84|22172.84|22204.13|22166.13|10
1619885990000|2021-05-01 16:19:50|22204.55|22166.55|22207.43|22169.43|22207.79|22169.79|22204.19|22166.19|10
1619886000000|2021-05-01 16:20:00|22207.93|22169.93|22206.98|22168.98|22207.93|22169.93|22206.93|22168.93|10
1619886010000|2021-05-01 16:20:10|22206.59|22168.59|22208.27|22170.27|22208.62|22170.62|22206.13|22168.13|10
1619886020000|2021-05-01 16:20:20|22207.48|22169.48|22205.64|22167.64|22207.48|22169.48|22204.97|22166.97|10
1619886030000|2021-05-01 16:20:30|22205.41|22167.41|22205.21|22167.21|22206.65|22168.65|22205.21|22167.21|10
1619886040000|2021-05-01 16:20:40|22205.31|22167.31|22205.84|22167.84|22206.67|22168.67|22205.31|22167.31|10
1619886050000|2021-05-01 16:20:50|22205.69|22167.69|22207.31|22169.31|22207.31|22169.31|22204.7|22166.7|10
1619886060000|2021-05-01 16:21:00|22208.39|22170.39|22213.05|22175.05|22213.05|22175.05|22208.39|22170.39|10
1619886070000|2021-05-01 16:21:10|22213.16|22175.16|22215.38|22177.38|22215.38|22177.38|22213.16|22175.16|10
1619886080000|2021-05-01 16:21:20|22215.23|22177.23|22217.64|22179.64|22217.8|22179.8|22215.23|22177.23|10
1619886090000|2021-05-01 16:21:30|22217.36|22179.36|22216.52|22178.52|22217.39|22179.39|22216.45|22178.45|10
1619886100000|2021-05-01 16:21:40|22216.68|22178.68|22214.39|22176.39|22216.68|22178.68|22214.36|22176.36|10
1619886110000|2021-05-01 16:21:50|22214.5|22176.5|22210.12|22172.12|22214.5|22176.5|22210.12|22172.12|10
1619886120000|2021-05-01 16:22:00|22209.88|22171.88|22201.24|22163.24|22209.88|22171.88|22201.24|22163.24|10
1619886130000|2021-05-01 16:22:10|22201.25|22163.25|22205.24|22167.24|22205.24|22167.24|22201.25|22163.25|10
1619886140000|2021-05-01 16:22:20|22204.95|22166.95|22203.29|22165.29|22205.22|22167.22|22202.41|22164.41|10
1619886150000|2021-05-01 16:22:30|22204.16|22166.16|22206.16|22168.16|22206.59|22168.59|22203.86|22165.86|10
1619886160000|2021-05-01 16:22:40|22206.53|22168.53|22210.4|22172.4|22210.4|22172.4|22206.53|22168.53|9
1619886170000|2021-05-01 16:22:50|22211.81|22173.81|22214.17|22176.17|22214.17|22176.17|22211.81|22173.81|10
1619886180000|2021-05-01 16:23:00|22214.6|22176.6|22213.67|22175.67|22215.01|22177.01|22213.67|22175.67|10
1619886190000|2021-05-01 16:23:10|22214.52|22176.52|22214.91|22176.91|22215.4|22177.4|22213.88|22175.88|10
1619886200000|2021-05-01 16:23:20|22214.21|22176.21|22209.97|22171.97|22214.21|22176.21|22209.97|22171.97|10
1619886210000|2021-05-01 16:23:30|22209.4|22171.4|22211.1|22173.1|22211.83|22173.83|22209.36|22171.36|9
1619886220000|2021-05-01 16:23:40|22211.76|22173.76|22213.09|22175.09|22214.11|22176.11|22211.76|22173.76|10
1619886230000|2021-05-01 16:23:50|22212.74|22174.74|22210.37|22172.37|22212.74|22174.74|22210.37|22172.37|9
1619886240000|2021-05-01 16:24:00|22210.41|22172.41|22211.46|22173.46|22211.56|22173.56|22209.97|22171.97|10
1619886250000|2021-05-01 16:24:10|22212.25|22174.25|22208.59|22170.59|22212.68|22174.68|22208.4|22170.4|10
1619886260000|2021-05-01 16:24:20|22208.02|22170.02|22205.65|22167.65|22208.57|22170.57|22205.65|22167.65|10
1619886270000|2021-05-01 16:24:30|22204.54|22166.54|22202.14|22164.14|22204.73|22166.73|22202|22164|10
1619886280000|2021-05-01 16:24:40|22202.9|22164.9|22203.05|22165.05|22207.16|22169.16|22202.9|22164.9|10
1619886290000|2021-05-01 16:24:50|22203.58|22165.58|22203.91|22165.91|22203.91|22165.91|22202.9|22164.9|8
1619886300000|2021-05-01 16:25:00|22204.3|22166.3|22205.33|22167.33|22205.87|22167.87|22204.3|22166.3|10
1619886310000|2021-05-01 16:25:10|22205.3|22167.3|22205.27|22167.27|22206.97|22168.97|22205|22167|10
1619886320000|2021-05-01 16:25:20|22204.91|22166.91|22201.45|22163.45|22204.91|22166.91|22201.45|22163.45|10
1619886330000|2021-05-01 16:25:30|22201.09|22163.09|22202.6|22164.6|22202.6|22164.6|22201.09|22163.09|10
1619886340000|2021-05-01 16:25:40|22202.67|22164.67|22201.41|22163.41|22202.74|22164.74|22201.21|22163.21|10
1619886350000|2021-05-01 16:25:50|22201.63|22163.63|22194.96|22156.96|22201.99|22163.99|22194.96|22156.96|10
1619886360000|2021-05-01 16:26:00|22194.3|22156.3|22186.18|22148.18|22194.34|22156.34|22186.18|22148.18|10
1619886370000|2021-05-01 16:26:10|22185.69|22147.69|22178|22140|22185.69|22147.69|22178|22140|10
1619886380000|2021-05-01 16:26:20|22178.32|22140.32|22176.7|22138.7|22178.66|22140.66|22176.63|22138.63|10
1619886390000|2021-05-01 16:26:30|22176.4|22138.4|22172.69|22134.69|22176.91|22138.91|22172.69|22134.69|10
1619886400000|2021-05-01 16:26:40|22171.57|22133.57|22164.48|22126.48|22171.64|22133.64|22164.48|22126.48|10
1619886410000|2021-05-01 16:26:50|22164.09|22126.09|22160.08|22122.08|22164.09|22126.09|22159.3|22121.3|10
1619886420000|2021-05-01 16:27:00|22160.17|22122.17|22164.25|22126.25|22164.25|22126.25|22159.51|22121.51|10
1619886430000|2021-05-01 16:27:10|22164.37|22126.37|22172.21|22134.21|22172.21|22134.21|22164.37|22126.37|10
1619886440000|2021-05-01 16:27:20|22174.19|22136.19|22177.34|22139.34|22177.34|22139.34|22174.17|22136.17|10
1619886450000|2021-05-01 16:27:30|22178.67|22140.67|22181.56|22143.56|22181.56|22143.56|22178.58|22140.58|10
1619886460000|2021-05-01 16:27:40|22180.89|22142.89|22185.09|22147.09|22185.09|22147.09|22180.89|22142.89|10
1619886470000|2021-05-01 16:27:50|22186.97|22148.97|22184.54|22146.54|22186.97|22148.97|22184.29|22146.29|10
1619886480000|2021-05-01 16:28:00|22184.74|22146.74|22187.88|22149.88|22187.88|22149.88|22184.26|22146.26|10
1619886490000|2021-05-01 16:28:10|22187.29|22149.29|22192.43|22154.43|22192.43|22154.43|22186.68|22148.68|10
1619886500000|2021-05-01 16:28:20|22192.08|22154.08|22185.79|22147.79|22192.08|22154.08|22185.79|22147.79|10
1619886510000|2021-05-01 16:28:30|22184.78|22146.78|22183.14|22145.14|22184.81|22146.81|22181.96|22143.96|10
1619886520000|2021-05-01 16:28:40|22183.03|22145.03|22185.06|22147.06|22185.06|22147.06|22183.03|22145.03|10
1619886530000|2021-05-01 16:28:50|22184.67|22146.67|22182.2|22144.2|22184.84|22146.84|22182.2|22144.2|10
1619886540000|2021-05-01 16:29:00|22181.79|22143.79|22182.47|22144.47|22183.02|22145.02|22181.59|22143.59|10
1619886550000|2021-05-01 16:29:10|22181.73|22143.73|22182.06|22144.06|22183.35|22145.35|22181.31|22143.31|10
1619886560000|2021-05-01 16:29:20|22181.81|22143.81|22181.21|22143.21|22181.91|22143.91|22180.62|22142.62|10
1619886570000|2021-05-01 16:29:30|22180.76|22142.76|22174.69|22136.69|22180.76|22142.76|22174.69|22136.69|10
1619886580000|2021-05-01 16:29:40|22174.63|22136.63|22174.33|22136.33|22176.33|22138.33|22174.13|22136.13|10
1619886590000|2021-05-01 16:29:50|22174.74|22136.74|22175.72|22137.72|22176.18|22138.18|22174.33|22136.33|10
1619886600000|2021-05-01 16:30:00|22175.69|22137.69|22178.57|22140.57|22179.57|22141.57|22175.69|22137.69|10
1619886610000|2021-05-01 16:30:10|22179.12|22141.12|22180.49|22142.49|22180.49|22142.49|22178.46|22140.46|10
1619886620000|2021-05-01 16:30:20|22180.67|22142.67|22179.3|22141.3|22181.53|22143.53|22177.48|22139.48|10
1619886630000|2021-05-01 16:30:30|22179.2|22141.2|22173.63|22135.63|22179.71|22141.71|22173.63|22135.63|10
1619886640000|2021-05-01 16:30:40|22173.98|22135.98|22164.67|22126.67|22173.98|22135.98|22164.67|22126.67|10
1619886650000|2021-05-01 16:30:50|22162.67|22124.67|22149.69|22111.69|22162.67|22124.67|22149.69|22111.69|10
1619886660000|2021-05-01 16:31:00|22149.01|22111.01|22146.81|22108.81|22149.01|22111.01|22143.23|22105.23|10
1619886670000|2021-05-01 16:31:10|22147.55|22109.55|22152.41|22114.41|22152.41|22114.41|22147.37|22109.37|10
1619886680000|2021-05-01 16:31:20|22152.99|22114.99|22159.6|22121.6|22159.6|22121.6|22152.99|22114.99|10
1619886690000|2021-05-01 16:31:30|22159.9|22121.9|22157.12|22119.12|22160.74|22122.74|22157.12|22119.12|10
1619886700000|2021-05-01 16:31:40|22156.38|22118.38|22155.82|22117.82|22156.38|22118.38|22154.65|22116.65|10
1619886710000|2021-05-01 16:31:50|22155.64|22117.64|22152.87|22114.87|22155.64|22117.64|22152.87|22114.87|10
1619886720000|2021-05-01 16:32:00|22153.65|22115.65|22152.62|22114.62|22154.11|22116.11|22150.28|22112.28|10
1619886730000|2021-05-01 16:32:10|22152.92|22114.92|22156.46|22118.46|22156.99|22118.99|22152.92|22114.92|10
1619886740000|2021-05-01 16:32:20|22158.24|22120.24|22158.57|22120.57|22158.57|22120.57|22157.03|22119.03|10
1619886750000|2021-05-01 16:32:30|22159.45|22121.45|22160.68|22122.68|22161.2|22123.2|22159.45|22121.45|10
1619886760000|2021-05-01 16:32:40|22160.87|22122.87|22161.64|22123.64|22161.64|22123.64|22158.79|22120.79|10
1619886770000|2021-05-01 16:32:50|22161.42|22123.42|22167.44|22129.44|22168.86|22130.86|22161.38|22123.38|10
1619886780000|2021-05-01 16:33:00|22166.74|22128.74|22165.37|22127.37|22167.72|22129.72|22165.37|22127.37|10
1619886790000|2021-05-01 16:33:10|22164.96|22126.96|22165.83|22127.83|22166.35|22128.35|22164.96|22126.96|10
1619886800000|2021-05-01 16:33:20|22165.11|22127.11|22166.37|22128.37|22166.37|22128.37|22163.97|22125.97|10
1619886810000|2021-05-01 16:33:30|22165.63|22127.63|22166.79|22128.79|22168.89|22130.89|22165.32|22127.32|10
1619886820000|2021-05-01 16:33:40|22168.63|22130.63|22165.24|22127.24|22168.63|22130.63|22165.18|22127.18|10
1619886830000|2021-05-01 16:33:50|22163.98|22125.98|22161.61|22123.61|22163.98|22125.98|22161.2|22123.2|10
1619886840000|2021-05-01 16:34:00|22161.14|22123.14|22162.77|22124.77|22162.77|22124.77|22161.14|22123.14|10
1619886850000|2021-05-01 16:34:10|22162.57|22124.57|22157.34|22119.34|22162.57|22124.57|22157.34|22119.34|10
1619886860000|2021-05-01 16:34:20|22156.14|22118.14|22155.53|22117.53|22156.9|22118.9|22155.53|22117.53|9
1619886870000|2021-05-01 16:34:30|22154.5|22116.5|22151.17|22113.17|22154.68|22116.68|22151.17|22113.17|10
1619886880000|2021-05-01 16:34:40|22151.11|22113.11|22150.29|22112.29|22151.47|22113.47|22150.29|22112.29|10
1619886890000|2021-05-01 16:34:50|22150.33|22112.33|22149.64|22111.64|22152.27|22114.27|22149.64|22111.64|10
1619886900000|2021-05-01 16:35:00|22149.73|22111.73|22150.7|22112.7|22150.7|22112.7|22149.18|22111.18|10
1619886910000|2021-05-01 16:35:10|22150.73|22112.73|22152.37|22114.37|22152.51|22114.51|22150.73|22112.73|10
1619886920000|2021-05-01 16:35:20|22153.65|22115.65|22161.76|22123.76|22161.76|22123.76|22153.65|22115.65|10
1619886930000|2021-05-01 16:35:30|22164.38|22126.38|22166.16|22128.16|22167.99|22129.99|22164.38|22126.38|10
1619886940000|2021-05-01 16:35:40|22165.2|22127.2|22160.67|22122.67|22165.2|22127.2|22160.48|22122.48|10
1619886950000|2021-05-01 16:35:50|22161.05|22123.05|22161.74|22123.74|22162.01|22124.01|22159.51|22121.51|10
1619886960000|2021-05-01 16:36:00|22161.71|22123.71|22162.36|22124.36|22162.36|22124.36|22161.02|22123.02|10
1619886970000|2021-05-01 16:36:10|22163.46|22125.46|22163.74|22125.74|22163.94|22125.94|22163.19|22125.19|10
1619886980000|2021-05-01 16:36:20|22163.8|22125.8|22164.16|22126.16|22164.16|22126.16|22162.34|22124.34|10
1619886990000|2021-05-01 16:36:30|22164.61|22126.61|22163.36|22125.36|22165.93|22127.93|22163.36|22125.36|10
1619887000000|2021-05-01 16:36:40|22163.59|22125.59|22164.51|22126.51|22164.52|22126.52|22163.59|22125.59|9
1619887010000|2021-05-01 16:36:50|22163.87|22125.87|22168.78|22130.78|22168.78|22130.78|22163.61|22125.61|10
1619887020000|2021-05-01 16:37:00|22170.19|22132.19|22176.09|22138.09|22176.09|22138.09|22169.78|22131.78|10
1619887030000|2021-05-01 16:37:10|22176.22|22138.22|22176.89|22138.89|22176.89|22138.89|22174.19|22136.19|8
1619887040000|2021-05-01 16:37:20|22176.69|22138.69|22181.3|22143.3|22181.59|22143.59|22176.46|22138.46|10
1619887050000|2021-05-01 16:37:30|22181.31|22143.31|22181.18|22143.18|22181.31|22143.31|22180.62|22142.62|10
1619887060000|2021-05-01 16:37:40|22181.07|22143.07|22180.76|22142.76|22181.67|22143.67|22180.76|22142.76|10
1619887070000|2021-05-01 16:37:50|22179.79|22141.79|22178.28|22140.28|22179.79|22141.79|22178.1|22140.1|10
1619887080000|2021-05-01 16:38:00|22177.94|22139.94|22177.74|22139.74|22177.99|22139.99|22177.11|22139.11|10
1619887090000|2021-05-01 16:38:10|22177.24|22139.24|22177.72|22139.72|22178.39|22140.39|22177.18|22139.18|10
1619887100000|2021-05-01 16:38:20|22177.19|22139.19|22175.81|22137.81|22177.66|22139.66|22175.81|22137.81|10
1619887110000|2021-05-01 16:38:30|22175.19|22137.19|22175.7|22137.7|22175.85|22137.85|22175.19|22137.19|10
1619887120000|2021-05-01 16:38:40|22175.25|22137.25|22173.65|22135.65|22175.25|22137.25|22173.41|22135.41|10
1619887130000|2021-05-01 16:38:50|22173.34|22135.34|22172.44|22134.44|22173.92|22135.92|22172.44|22134.44|9
1619887140000|2021-05-01 16:39:00|22171.82|22133.82|22171.23|22133.23|22171.82|22133.82|22169.81|22131.81|10
1619887150000|2021-05-01 16:39:10|22171.98|22133.98|22173.69|22135.69|22174.53|22136.53|22171.98|22133.98|10
1619887160000|2021-05-01 16:39:20|22173.66|22135.66|22175.36|22137.36|22175.36|22137.36|22171.68|22133.68|10
1619887170000|2021-05-01 16:39:30|22175.22|22137.22|22178.77|22140.77|22179.47|22141.47|22175.22|22137.22|10
1619887180000|2021-05-01 16:39:40|22178.38|22140.38|22180.12|22142.12|22180.12|22142.12|22178.06|22140.06|10
1619887190000|2021-05-01 16:39:50|22180.39|22142.39|22181.06|22143.06|22181.55|22143.55|22180.39|22142.39|10
1619887200000|2021-05-01 16:40:00|22181.08|22143.08|22179.83|22141.83|22181.08|22143.08|22179.61|22141.61|10
1619887210000|2021-05-01 16:40:10|22180.55|22142.55|22181.67|22143.67|22182.17|22144.17|22179.81|22141.81|10
1619887220000|2021-05-01 16:40:20|22180.79|22142.79|22181.98|22143.98|22182.45|22144.45|22180.79|22142.79|10
1619887230000|2021-05-01 16:40:30|22181.64|22143.64|22180.61|22142.61|22182.36|22144.36|22180.12|22142.12|10
1619887240000|2021-05-01 16:40:40|22180.83|22142.83|22178.92|22140.92|22180.83|22142.83|22178.2|22140.2|10
1619887250000|2021-05-01 16:40:50|22178.93|22140.93|22177.42|22139.42|22178.93|22140.93|22177.06|22139.06|10
1619887260000|2021-05-01 16:41:00|22176.9|22138.9|22176.29|22138.29|22177.66|22139.66|22176.29|22138.29|9
1619887270000|2021-05-01 16:41:10|22176.23|22138.23|22176.65|22138.65|22176.96|22138.96|22175.11|22137.11|10
1619887280000|2021-05-01 16:41:20|22176.72|22138.72|22177.79|22139.79|22177.9|22139.9|22176.35|22138.35|10
1619887290000|2021-05-01 16:41:30|22177.02|22139.02|22175.83|22137.83|22177.3|22139.3|22175.2|22137.2|10
1619887300000|2021-05-01 16:41:40|22175.63|22137.63|22174.23|22136.23|22176.25|22138.25|22174.23|22136.23|10
1619887310000|2021-05-01 16:41:50|22168.17|22130.17|22171.65|22133.65|22172.66|22134.66|22168.17|22130.17|9
1619887320000|2021-05-01 16:42:00|22170.6|22132.6|22172.31|22134.31|22172.35|22134.35|22170.6|22132.6|10
1619887330000|2021-05-01 16:42:10|22172.24|22134.24|22171.22|22133.22|22172.43|22134.43|22170.7|22132.7|10
1619887340000|2021-05-01 16:42:20|22171.1|22133.1|22172.09|22134.09|22172.12|22134.12|22170.26|22132.26|10
1619887350000|2021-05-01 16:42:30|22172.2|22134.2|22171.68|22133.68|22172.2|22134.2|22170.32|22132.32|10
1619887360000|2021-05-01 16:42:40|22170.77|22132.77|22171.54|22133.54|22172.4|22134.4|22170.77|22132.77|10
1619887370000|2021-05-01 16:42:50|22171.61|22133.61|22172.73|22134.73|22172.73|22134.73|22171.2|22133.2|10
1619887380000|2021-05-01 16:43:00|22172.91|22134.91|22174.68|22136.68|22174.68|22136.68|22172.91|22134.91|10
1619887390000|2021-05-01 16:43:10|22174.62|22136.62|22174.21|22136.21|22175.71|22137.71|22173.41|22135.41|10
1619887400000|2021-05-01 16:43:20|22174.89|22136.89|22174.74|22136.74|22175.16|22137.16|22174.49|22136.49|10
1619887410000|2021-05-01 16:43:30|22174.96|22136.96|22174.89|22136.89|22175.49|22137.49|22174.74|22136.74|9
1619887420000|2021-05-01 16:43:40|22174.85|22136.85|22176.03|22138.03|22176.03|22138.03|22174.58|22136.58|10
1619887430000|2021-05-01 16:43:50|22175.36|22137.36|22175.79|22137.79|22176.44|22138.44|22175.36|22137.36|10
1619887440000|2021-05-01 16:44:00|22175.62|22137.62|22175.43|22137.43|22176.6|22138.6|22175.43|22137.43|10
1619887450000|2021-05-01 16:44:10|22175.72|22137.72|22177.82|22139.82|22177.82|22139.82|22175.56|22137.56|10
1619887460000|2021-05-01 16:44:20|22177.85|22139.85|22179.42|22141.42|22179.73|22141.73|22177.85|22139.85|10
1619887470000|2021-05-01 16:44:30|22179.05|22141.05|22179.36|22141.36|22179.7|22141.7|22179.05|22141.05|9
1619887480000|2021-05-01 16:44:40|22179.32|22141.32|22181.1|22143.1|22181.1|22143.1|22177.18|22139.18|10
1619887490000|2021-05-01 16:44:50|22180.89|22142.89|22185.18|22147.18|22185.29|22147.29|22180.89|22142.89|10
1619887500000|2021-05-01 16:45:00|22185.5|22147.5|22188.36|22150.36|22188.36|22150.36|22185.5|22147.5|9
1619887510000|2021-05-01 16:45:10|22188.82|22150.82|22189.63|22151.63|22190.31|22152.31|22188.67|22150.67|9
1619887520000|2021-05-01 16:45:20|22191.05|22153.05|22190.94|22152.94|22191.06|22153.06|22188.12|22150.12|10
1619887530000|2021-05-01 16:45:30|22190.56|22152.56|22190.2|22152.2|22191.41|22153.41|22189.16|22151.16|10
1619887540000|2021-05-01 16:45:40|22190.53|22152.53|22192.16|22154.16|22192.21|22154.21|22190.53|22152.53|10
1619887550000|2021-05-01 16:45:50|22191.09|22153.09|22192.42|22154.42|22194.3|22156.3|22191.09|22153.09|10
1619887560000|2021-05-01 16:46:00|22191.49|22153.49|22189.78|22151.78|22193.07|22155.07|22189.78|22151.78|10
1619887570000|2021-05-01 16:46:10|22188.62|22150.62|22184.83|22146.83|22188.75|22150.75|22184.83|22146.83|10
1619887580000|2021-05-01 16:46:20|22185.01|22147.01|22183.55|22145.55|22186.01|22148.01|22183.55|22145.55|10
1619887590000|2021-05-01 16:46:30|22183.73|22145.73|22179.89|22141.89|22183.73|22145.73|22179.89|22141.89|10
1619887600000|2021-05-01 16:46:40|22181.27|22143.27|22176.32|22138.32|22181.27|22143.27|22175.5|22137.5|10
1619887610000|2021-05-01 16:46:50|22175.89|22137.89|22179.16|22141.16|22179.16|22141.16|22175.89|22137.89|10
1619887620000|2021-05-01 16:47:00|22178.94|22140.94|22179.46|22141.46|22179.93|22141.93|22178.4|22140.4|9
1619887630000|2021-05-01 16:47:10|22179|22141|22175.81|22137.81|22179|22141|22173.15|22135.15|10
1619887640000|2021-05-01 16:47:20|22175.87|22137.87|22174.96|22136.96|22175.87|22137.87|22174.49|22136.49|10
1619887650000|2021-05-01 16:47:30|22174.5|22136.5|22174.7|22136.7|22174.93|22136.93|22173.63|22135.63|10
1619887660000|2021-05-01 16:47:40|22174.75|22136.75|22176.72|22138.72|22176.72|22138.72|22174.2|22136.2|9
1619887670000|2021-05-01 16:47:50|22177.7|22139.7|22179.15|22141.15|22179.15|22141.15|22177.46|22139.46|10
1619887680000|2021-05-01 16:48:00|22179.34|22141.34|22180.8|22142.8|22181|22143|22179.34|22141.34|10
1619887690000|2021-05-01 16:48:10|22181.27|22143.27|22183.85|22145.85|22183.85|22145.85|22180.5|22142.5|10
1619887700000|2021-05-01 16:48:20|22183.76|22145.76|22188.03|22150.03|22188.03|22150.03|22183.76|22145.76|10
1619887710000|2021-05-01 16:48:30|22188.59|22150.59|22191.13|22153.13|22191.24|22153.24|22188.34|22150.34|10
1619887720000|2021-05-01 16:48:40|22190.9|22152.9|22191.6|22153.6|22192.45|22154.45|22190.9|22152.9|10
1619887730000|2021-05-01 16:48:50|22190.54|22152.54|22189.1|22151.1|22190.54|22152.54|22188.59|22150.59|10
1619887740000|2021-05-01 16:49:00|22189.81|22151.81|22190.69|22152.69|22190.69|22152.69|22189.08|22151.08|10
1619887750000|2021-05-01 16:49:10|22190.72|22152.72|22192.12|22154.12|22192.46|22154.46|22190.71|22152.71|10
1619887760000|2021-05-01 16:49:20|22191.3|22153.3|22190.2|22152.2|22191.3|22153.3|22189.85|22151.85|10
1619887770000|2021-05-01 16:49:30|22190.34|22152.34|22187.06|22149.06|22190.34|22152.34|22186.14|22148.14|10
1619887780000|2021-05-01 16:49:40|22187.07|22149.07|22189.5|22151.5|22189.5|22151.5|22187.07|22149.07|10
1619887790000|2021-05-01 16:49:50|22190.58|22152.58|22192.42|22154.42|22192.46|22154.46|22190.58|22152.58|10
1619887800000|2021-05-01 16:50:00|22192.32|22154.32|22195.07|22157.07|22195.13|22157.13|22192.25|22154.25|10
1619887810000|2021-05-01 16:50:10|22194.41|22156.41|22192.9|22154.9|22194.41|22156.41|22192.9|22154.9|10
1619887820000|2021-05-01 16:50:20|22193.35|22155.35|22195.45|22157.45|22195.45|22157.45|22193.35|22155.35|10
1619887830000|2021-05-01 16:50:30|22195.62|22157.62|22196.61|22158.61|22197.12|22159.12|22195.46|22157.46|10
1619887840000|2021-05-01 16:50:40|22195.61|22157.61|22194.4|22156.4|22195.67|22157.67|22194.4|22156.4|10
1619887850000|2021-05-01 16:50:50|22194.56|22156.56|22195.13|22157.13|22195.33|22157.33|22194.56|22156.56|10
1619887860000|2021-05-01 16:51:00|22195.54|22157.54|22196.45|22158.45|22196.86|22158.86|22195.54|22157.54|10
1619887870000|2021-05-01 16:51:10|22195.57|22157.57|22195.26|22157.26|22195.57|22157.57|22192.87|22154.87|10
1619887880000|2021-05-01 16:51:20|22195.25|22157.25|22204.68|22166.68|22204.68|22166.68|22195.08|22157.08|10
1619887890000|2021-05-01 16:51:30|22204.15|22166.15|22205.09|22167.09|22205.33|22167.33|22204.12|22166.12|10
1619887900000|2021-05-01 16:51:40|22204.88|22166.88|22209.98|22171.98|22210.14|22172.14|22204.88|22166.88|10
1619887910000|2021-05-01 16:51:50|22210.42|22172.42|22210.88|22172.88|22210.88|22172.88|22209.46|22171.46|10
1619887920000|2021-05-01 16:52:00|22210.87|22172.87|22211.94|22173.94|22212.24|22174.24|22210.87|22172.87|10
1619887930000|2021-05-01 16:52:10|22212.84|22174.84|22214.06|22176.06|22214.4|22176.4|22212.59|22174.59|10
1619887940000|2021-05-01 16:52:20|22214.24|22176.24|22218.16|22180.16|22218.16|22180.16|22213.15|22175.15|10
1619887950000|2021-05-01 16:52:30|22222.17|22184.17|22222.82|22184.82|22222.82|22184.82|22220.46|22182.46|10
1619887960000|2021-05-01 16:52:40|22224.04|22186.04|22231.68|22193.68|22231.68|22193.68|22223.12|22185.12|10
1619887970000|2021-05-01 16:52:50|22231.71|22193.71|22233.67|22195.67|22233.85|22195.85|22231.42|22193.42|10
1619887980000|2021-05-01 16:53:00|22234.01|22196.01|22236.05|22198.05|22236.41|22198.41|22234.01|22196.01|9
1619887990000|2021-05-01 16:53:10|22236.55|22198.55|22236.88|22198.88|22236.88|22198.88|22235.6|22197.6|10
1619888000000|2021-05-01 16:53:20|22236.7|22198.7|22237.96|22199.96|22238.07|22200.07|22236.18|22198.18|10
1619888010000|2021-05-01 16:53:30|22238.05|22200.05|22237.6|22199.6|22238.05|22200.05|22236.23|22198.23|10
1619888020000|2021-05-01 16:53:40|22239.02|22201.02|22237.29|22199.29|22239.79|22201.79|22237.29|22199.29|10
1619888030000|2021-05-01 16:53:50|22236.98|22198.98|22235.87|22197.87|22236.98|22198.98|22233.32|22195.32|10
1619888040000|2021-05-01 16:54:00|22235.03|22197.03|22237.51|22199.51|22238.4|22200.4|22235.03|22197.03|10
1619888050000|2021-05-01 16:54:10|22237.43|22199.43|22232.07|22194.07|22238.15|22200.15|22232.07|22194.07|10
1619888060000|2021-05-01 16:54:20|22231.4|22193.4|22229.84|22191.84|22232.9|22194.9|22229.84|22191.84|10
1619888070000|2021-05-01 16:54:30|22232.73|22194.73|22230.9|22192.9|22232.73|22194.73|22229.76|22191.76|10
1619888080000|2021-05-01 16:54:40|22234.32|22196.32|22237.12|22199.12|22237.12|22199.12|22233.65|22195.65|10
1619888090000|2021-05-01 16:54:50|22237.06|22199.06|22236.36|22198.36|22238.12|22200.12|22236.09|22198.09|10
1619888100000|2021-05-01 16:55:00|22235.56|22197.56|22236.42|22198.42|22236.42|22198.42|22235.07|22197.07|10
1619888110000|2021-05-01 16:55:10|22236.64|22198.64|22240.78|22202.78|22240.78|22202.78|22236.25|22198.25|10
1619888120000|2021-05-01 16:55:20|22241.67|22203.67|22241.95|22203.95|22243.68|22205.68|22241.67|22203.67|10
1619888130000|2021-05-01 16:55:30|22241.98|22203.98|22245.19|22207.19|22245.94|22207.94|22241.98|22203.98|10
1619888140000|2021-05-01 16:55:40|22245.54|22207.54|22244.76|22206.76|22245.54|22207.54|22242.62|22204.62|10
1619888150000|2021-05-01 16:55:50|22245.21|22207.21|22244.95|22206.95|22246.57|22208.57|22244.95|22206.95|10
1619888160000|2021-05-01 16:56:00|22244.25|22206.25|22242.45|22204.45|22244.71|22206.71|22242.14|22204.14|10
1619888170000|2021-05-01 16:56:10|22243.02|22205.02|22245.73|22207.73|22247.34|22209.34|22243.02|22205.02|9
1619888180000|2021-05-01 16:56:20|22245.85|22207.85|22247.37|22209.37|22248.6|22210.6|22245.85|22207.85|10
1619888190000|2021-05-01 16:56:30|22246.75|22208.75|22248.76|22210.76|22248.76|22210.76|22246.39|22208.39|10
1619888200000|2021-05-01 16:56:40|22248.82|22210.82|22249.51|22211.51|22251.19|22213.19|22248.78|22210.78|10
1619888210000|2021-05-01 16:56:50|22249.33|22211.33|22250.32|22212.32|22250.45|22212.45|22249.33|22211.33|10
1619888220000|2021-05-01 16:57:00|22250.62|22212.62|22246.68|22208.68|22250.62|22212.62|22246.68|22208.68|10
1619888230000|2021-05-01 16:57:10|22245.96|22207.96|22242.41|22204.41|22245.96|22207.96|22242.41|22204.41|10
1619888240000|2021-05-01 16:57:20|22241.63|22203.63|22241.22|22203.22|22242.29|22204.29|22240.98|22202.98|10
1619888250000|2021-05-01 16:57:30|22241.69|22203.69|22244.5|22206.5|22244.5|22206.5|22241.4|22203.4|10
1619888260000|2021-05-01 16:57:40|22244.24|22206.24|22244.91|22206.91|22244.91|22206.91|22243.57|22205.57|10
1619888270000|2021-05-01 16:57:50|22245.25|22207.25|22239.34|22201.34|22245.25|22207.25|22239.28|22201.28|10
1619888280000|2021-05-01 16:58:00|22239.13|22201.13|22239.43|22201.43|22240.29|22202.29|22238.02|22200.02|10
1619888290000|2021-05-01 16:58:10|22240.78|22202.78|22239.58|22201.58|22240.79|22202.79|22239.49|22201.49|10
1619888300000|2021-05-01 16:58:20|22239.86|22201.86|22236.46|22198.46|22239.86|22201.86|22236.46|22198.46|10
1619888310000|2021-05-01 16:58:30|22236.28|22198.28|22236.34|22198.34|22236.34|22198.34|22234.72|22196.72|10
1619888320000|2021-05-01 16:58:40|22236.8|22198.8|22238.87|22200.87|22238.87|22200.87|22236.8|22198.8|10
1619888330000|2021-05-01 16:58:50|22239.2|22201.2|22243.44|22205.44|22243.44|22205.44|22239.2|22201.2|10
1619888340000|2021-05-01 16:59:00|22243.64|22205.64|22252.07|22214.07|22252.07|22214.07|22243.64|22205.64|10
1619888350000|2021-05-01 16:59:10|22252.35|22214.35|22251.58|22213.58|22253.2|22215.2|22251.48|22213.48|10
1619888360000|2021-05-01 16:59:20|22250.54|22212.54|22250.14|22212.14|22250.58|22212.58|22249.8|22211.8|10
1619888370000|2021-05-01 16:59:30|22250.71|22212.71|22250.22|22212.22|22250.71|22212.71|22249.47|22211.47|10
1619888380000|2021-05-01 16:59:40|22250.33|22212.33|22252.26|22214.26|22252.26|22214.26|22249.99|22211.99|10
1619888390000|2021-05-01 16:59:50|22252.43|22214.43|22253.07|22215.07|22253.15|22215.15|22252.3|22214.3|10
1619888400000|2021-05-01 17:00:00|22253.54|22215.54|22251.94|22213.94|22253.54|22215.54|22251.32|22213.32|10
1619888410000|2021-05-01 17:00:10|22252.79|22214.79|22252.74|22214.74|22252.94|22214.94|22251.75|22213.75|10
1619888420000|2021-05-01 17:00:20|22253.13|22215.13|22254.57|22216.57|22255.56|22217.56|22253.13|22215.13|10
1619888430000|2021-05-01 17:00:30|22254.4|22216.4|22256.58|22218.58|22256.58|22218.58|22253.31|22215.31|10
1619888440000|2021-05-01 17:00:40|22255.31|22217.31|22257.17|22219.17|22257.28|22219.28|22255.31|22217.31|10
1619888450000|2021-05-01 17:00:50|22255.95|22217.95|22262.47|22224.47|22262.47|22224.47|22255.95|22217.95|10
1619888460000|2021-05-01 17:01:00|22262.32|22224.32|22263.58|22225.58|22263.58|22225.58|22261.66|22223.66|10
1619888470000|2021-05-01 17:01:10|22263.83|22225.83|22267.91|22229.91|22268.23|22230.23|22263.83|22225.83|10
1619888480000|2021-05-01 17:01:20|22271.85|22233.85|22271.94|22233.94|22271.94|22233.94|22271.03|22233.03|9
1619888490000|2021-05-01 17:01:30|22271.76|22233.76|22273.41|22235.41|22273.68|22235.68|22271.41|22233.41|10
1619888500000|2021-05-01 17:01:40|22275.53|22237.53|22275.49|22237.49|22276.67|22238.67|22275.03|22237.03|10
1619888510000|2021-05-01 17:01:50|22274.65|22236.65|22299.71|22261.71|22299.71|22261.71|22274.39|22236.39|10
1619888520000|2021-05-01 17:02:00|22300.93|22262.93|22294.85|22256.85|22302.43|22264.43|22294.85|22256.85|10
1619888530000|2021-05-01 17:02:10|22293.66|22255.66|22285.69|22247.69|22293.66|22255.66|22284.86|22246.86|10
1619888540000|2021-05-01 17:02:20|22288.44|22250.44|22311.09|22273.09|22311.09|22273.09|22288.44|22250.44|10
1619888550000|2021-05-01 17:02:30|22312.04|22274.04|22323.17|22285.17|22323.17|22285.17|22312.04|22274.04|10
1619888560000|2021-05-01 17:02:40|22322.64|22284.64|22333.14|22295.14|22333.14|22295.14|22322.44|22284.44|10
1619888570000|2021-05-01 17:02:50|22333.17|22295.17|22339.31|22301.31|22339.31|22301.31|22333.17|22295.17|10
1619888580000|2021-05-01 17:03:00|22338.84|22300.84|22344.19|22306.19|22344.19|22306.19|22338.84|22300.84|9
1619888590000|2021-05-01 17:03:10|22343.26|22305.26|22327.34|22289.34|22343.26|22305.26|22327.34|22289.34|10
1619888600000|2021-05-01 17:03:20|22327.31|22289.31|22323.56|22285.56|22327.57|22289.57|22322.89|22284.89|10
1619888610000|2021-05-01 17:03:30|22322.64|22284.64|22327.68|22289.68|22327.68|22289.68|22321.79|22283.79|10
1619888620000|2021-05-01 17:03:40|22327.87|22289.87|22325.49|22287.49|22329.9|22291.9|22325.49|22287.49|10
1619888630000|2021-05-01 17:03:50|22324.79|22286.79|22317.84|22279.84|22324.79|22286.79|22316.76|22278.76|10
1619888640000|2021-05-01 17:04:00|22320.54|22282.54|22328.21|22290.21|22328.21|22290.21|22320.54|22282.54|10
1619888650000|2021-05-01 17:04:10|22328.74|22290.74|22327.78|22289.78|22332.65|22294.65|22327.78|22289.78|10
1619888660000|2021-05-01 17:04:20|22330.91|22292.91|22341.39|22303.39|22341.39|22303.39|22330.91|22292.91|10
1619888670000|2021-05-01 17:04:30|22341.16|22303.16|22344.76|22306.76|22345.04|22307.04|22341.16|22303.16|10
1619888680000|2021-05-01 17:04:40|22345.25|22307.25|22344.77|22306.77|22345.26|22307.26|22343.41|22305.41|10
1619888690000|2021-05-01 17:04:50|22345.9|22307.9|22346.66|22308.66|22349.46|22311.46|22343.65|22305.65|10
1619888700000|2021-05-01 17:05:00|22350.17|22312.17|22339.47|22301.47|22350.17|22312.17|22338.94|22300.94|10
1619888710000|2021-05-01 17:05:10|22336.89|22298.89|22327.54|22289.54|22341.16|22303.16|22327.46|22289.46|10
1619888720000|2021-05-01 17:05:20|22322.9|22284.9|22325.1|22287.1|22326.89|22288.89|22322.9|22284.9|10
1619888730000|2021-05-01 17:05:30|22324.66|22286.66|22325.13|22287.13|22325.54|22287.54|22322.38|22284.38|10
1619888740000|2021-05-01 17:05:40|22323.02|22285.02|22324.18|22286.18|22325.24|22287.24|22321.12|22283.12|10
1619888750000|2021-05-01 17:05:50|22325.8|22287.8|22326.12|22288.12|22326.12|22288.12|22323.9|22285.9|10
1619888760000|2021-05-01 17:06:00|22325.91|22287.91|22325.14|22287.14|22326.39|22288.39|22323.59|22285.59|10
1619888770000|2021-05-01 17:06:10|22326.35|22288.35|22326.71|22288.71|22327.38|22289.38|22325.86|22287.86|10
1619888780000|2021-05-01 17:06:20|22326.77|22288.77|22324.96|22286.96|22326.87|22288.87|22324.96|22286.96|10
1619888790000|2021-05-01 17:06:30|22323.9|22285.9|22309.55|22271.55|22324.72|22286.72|22309.55|22271.55|10
1619888800000|2021-05-01 17:06:40|22308.88|22270.88|22298.69|22260.69|22308.9|22270.9|22295.78|22257.78|10
1619888810000|2021-05-01 17:06:50|22297.01|22259.01|22303.52|22265.52|22303.52|22265.52|22297.01|22259.01|10
1619888820000|2021-05-01 17:07:00|22303.38|22265.38|22316.39|22278.39|22316.39|22278.39|22303.38|22265.38|10
1619888830000|2021-05-01 17:07:10|22316.54|22278.54|22316.41|22278.41|22318.49|22280.49|22316.08|22278.08|10
1619888840000|2021-05-01 17:07:20|22317.45|22279.45|22315.08|22277.08|22317.71|22279.71|22315.08|22277.08|10
1619888850000|2021-05-01 17:07:30|22314.45|22276.45|22310.09|22272.09|22314.45|22276.45|22309.07|22271.07|10
1619888860000|2021-05-01 17:07:40|22310.23|22272.23|22310.63|22272.63|22310.79|22272.79|22308.84|22270.84|8
1619888870000|2021-05-01 17:07:50|22310.78|22272.78|22299.74|22261.74|22310.78|22272.78|22299.74|22261.74|10
1619888880000|2021-05-01 17:08:00|22295.59|22257.59|22297.15|22259.15|22298.2|22260.2|22293.55|22255.55|10
1619888890000|2021-05-01 17:08:10|22296.84|22258.84|22297.75|22259.75|22298.2|22260.2|22293.26|22255.26|10
1619888900000|2021-05-01 17:08:20|22297.15|22259.15|22293.29|22255.29|22297.15|22259.15|22293.29|22255.29|10
1619888910000|2021-05-01 17:08:30|22294.41|22256.41|22298.61|22260.61|22298.61|22260.61|22294.41|22256.41|10
1619888920000|2021-05-01 17:08:40|22298.54|22260.54|22299.92|22261.92|22299.92|22261.92|22296.48|22258.48|10
1619888930000|2021-05-01 17:08:50|22300.87|22262.87|22298.13|22260.13|22301.44|22263.44|22297.28|22259.28|10
1619888940000|2021-05-01 17:09:00|22297.26|22259.26|22295.71|22257.71|22297.55|22259.55|22295.71|22257.71|10
1619888950000|2021-05-01 17:09:10|22294.29|22256.29|22294.58|22256.58|22295.6|22257.6|22294.06|22256.06|10
1619888960000|2021-05-01 17:09:20|22294.65|22256.65|22294.26|22256.26|22295.15|22257.15|22293.94|22255.94|10
1619888970000|2021-05-01 17:09:30|22295.05|22257.05|22294.99|22256.99|22295.05|22257.05|22294.21|22256.21|10
1619888980000|2021-05-01 17:09:40|22295.05|22257.05|22291.84|22253.84|22295.17|22257.17|22291.42|22253.42|10
1619888990000|2021-05-01 17:09:50|22290.98|22252.98|22289.43|22251.43|22291.17|22253.17|22289.43|22251.43|10
1619889000000|2021-05-01 17:10:00|22289.92|22251.92|22291.51|22253.51|22291.51|22253.51|22289.67|22251.67|9
1619889010000|2021-05-01 17:10:10|22291.52|22253.52|22303.16|22265.16|22303.16|22265.16|22291.52|22253.52|10
1619889020000|2021-05-01 17:10:20|22304.42|22266.42|22317.27|22279.27|22317.27|22279.27|22304.42|22266.42|10
1619889030000|2021-05-01 17:10:30|22318.78|22280.78|22320.69|22282.69|22321.09|22283.09|22317.59|22279.59|10
1619889040000|2021-05-01 17:10:40|22320.67|22282.67|22317.78|22279.78|22320.88|22282.88|22317.78|22279.78|10
1619889050000|2021-05-01 17:10:50|22317.61|22279.61|22314.26|22276.26|22317.61|22279.61|22314.26|22276.26|10
1619889060000|2021-05-01 17:11:00|22313.92|22275.92|22316.64|22278.64|22316.64|22278.64|22313.3|22275.3|10
1619889070000|2021-05-01 17:11:10|22316.67|22278.67|22316.25|22278.25|22318.15|22280.15|22315.84|22277.84|10
1619889080000|2021-05-01 17:11:20|22315.62|22277.62|22311.02|22273.02|22315.62|22277.62|22311.02|22273.02|10
1619889090000|2021-05-01 17:11:30|22311.12|22273.12|22314.97|22276.97|22314.97|22276.97|22311.12|22273.12|10
1619889100000|2021-05-01 17:11:40|22315.03|22277.03|22310.42|22272.42|22315.03|22277.03|22310.42|22272.42|10
1619889110000|2021-05-01 17:11:50|22310.5|22272.5|22304.27|22266.27|22310.5|22272.5|22304.27|22266.27|10
1619889120000|2021-05-01 17:12:00|22305.07|22267.07|22302.08|22264.08|22305.07|22267.07|22302.08|22264.08|10
1619889130000|2021-05-01 17:12:10|22302.48|22264.48|22296.87|22258.87|22302.73|22264.73|22296.87|22258.87|10
1619889140000|2021-05-01 17:12:20|22295.82|22257.82|22294.81|22256.81|22295.82|22257.82|22293.63|22255.63|10
1619889150000|2021-05-01 17:12:30|22295.96|22257.96|22292.66|22254.66|22295.96|22257.96|22291.03|22253.03|10
1619889160000|2021-05-01 17:12:40|22292.53|22254.53|22296.03|22258.03|22296.42|22258.42|22292.53|22254.53|10
1619889170000|2021-05-01 17:12:50|22296.38|22258.38|22294.78|22256.78|22297.71|22259.71|22294.3|22256.3|10
1619889180000|2021-05-01 17:13:00|22293.64|22255.64|22286.99|22248.99|22293.64|22255.64|22286.99|22248.99|10
1619889190000|2021-05-01 17:13:10|22284.7|22246.7|22281.23|22243.23|22285.78|22247.78|22281.23|22243.23|10
1619889200000|2021-05-01 17:13:20|22281.39|22243.39|22282.41|22244.41|22282.99|22244.99|22280.6|22242.6|10
1619889210000|2021-05-01 17:13:30|22283.96|22245.96|22285.2|22247.2|22285.99|22247.99|22283.07|22245.07|10
1619889220000|2021-05-01 17:13:40|22285.32|22247.32|22288.79|22250.79|22289.19|22251.19|22285.32|22247.32|10
1619889230000|2021-05-01 17:13:50|22289.43|22251.43|22291.98|22253.98|22291.98|22253.98|22289.43|22251.43|10
1619889240000|2021-05-01 17:14:00|22292.86|22254.86|22288.91|22250.91|22293.19|22255.19|22288.91|22250.91|9
1619889250000|2021-05-01 17:14:10|22287.95|22249.95|22284.7|22246.7|22287.95|22249.95|22283.54|22245.54|10
1619889260000|2021-05-01 17:14:20|22284.4|22246.4|22281.69|22243.69|22284.67|22246.67|22281.69|22243.69|10
1619889270000|2021-05-01 17:14:30|22282.09|22244.09|22288.54|22250.54|22288.54|22250.54|22282.09|22244.09|10
1619889280000|2021-05-01 17:14:40|22289.05|22251.05|22291.15|22253.15|22291.15|22253.15|22288.63|22250.63|10
1619889290000|2021-05-01 17:14:50|22291.26|22253.26|22290.87|22252.87|22291.27|22253.27|22288.87|22250.87|10
1619889300000|2021-05-01 17:15:00|22291.2|22253.2|22296.41|22258.41|22297.57|22259.57|22291.2|22253.2|10
1619889310000|2021-05-01 17:15:10|22298.59|22260.59|22289.68|22251.68|22299.76|22261.76|22289.68|22251.68|10
1619889320000|2021-05-01 17:15:20|22289.44|22251.44|22283.06|22245.06|22289.44|22251.44|22283.06|22245.06|10
1619889330000|2021-05-01 17:15:30|22282.73|22244.73|22275.89|22237.89|22282.73|22244.73|22275.76|22237.76|10
1619889340000|2021-05-01 17:15:40|22273.97|22235.97|22270.53|22232.53|22275.57|22237.57|22270.53|22232.53|10
1619889350000|2021-05-01 17:15:50|22268.87|22230.87|22262.49|22224.49|22268.87|22230.87|22262.04|22224.04|9
1619889360000|2021-05-01 17:16:00|22261.71|22223.71|22254.53|22216.53|22261.71|22223.71|22254.53|22216.53|10
1619889370000|2021-05-01 17:16:10|22253.87|22215.87|22257.59|22219.59|22257.59|22219.59|22253.2|22215.2|10
1619889380000|2021-05-01 17:16:20|22258.57|22220.57|22264.78|22226.78|22264.78|22226.78|22258.57|22220.57|10
1619889390000|2021-05-01 17:16:30|22265.8|22227.8|22267.8|22229.8|22267.8|22229.8|22265.8|22227.8|10
1619889400000|2021-05-01 17:16:40|22269.64|22231.64|22267.01|22229.01|22269.64|22231.64|22267.01|22229.01|10
1619889410000|2021-05-01 17:16:50|22266.12|22228.12|22263.74|22225.74|22266.12|22228.12|22262.99|22224.99|10
1619889420000|2021-05-01 17:17:00|22262.49|22224.49|22258.74|22220.74|22262.49|22224.49|22258.74|22220.74|9
1619889430000|2021-05-01 17:17:10|22259.02|22221.02|22254.24|22216.24|22259.47|22221.47|22254.24|22216.24|10
1619889440000|2021-05-01 17:17:20|22253.57|22215.57|22252.28|22214.28|22253.57|22215.57|22252.28|22214.28|10
1619889450000|2021-05-01 17:17:30|22252.42|22214.42|22248.8|22210.8|22252.42|22214.42|22248.8|22210.8|10
1619889460000|2021-05-01 17:17:40|22247.18|22209.18|22250.98|22212.98|22250.98|22212.98|22245.5|22207.5|10
1619889470000|2021-05-01 17:17:50|22251.11|22213.11|22254.94|22216.94|22254.94|22216.94|22251.11|22213.11|10
1619889480000|2021-05-01 17:18:00|22255.25|22217.25|22260.43|22222.43|22260.43|22222.43|22254.94|22216.94|10
1619889490000|2021-05-01 17:18:10|22260.99|22222.99|22263.92|22225.92|22263.92|22225.92|22260.49|22222.49|10
1619889500000|2021-05-01 17:18:20|22263.94|22225.94|22261.71|22223.71|22264.09|22226.09|22261.71|22223.71|9
1619889510000|2021-05-01 17:18:30|22262.12|22224.12|22263.69|22225.69|22264.43|22226.43|22262.12|22224.12|10
1619889520000|2021-05-01 17:18:40|22264.01|22226.01|22263.15|22225.15|22264.01|22226.01|22263.15|22225.15|10
1619889530000|2021-05-01 17:18:50|22264.02|22226.02|22265.88|22227.88|22265.88|22227.88|22264.02|22226.02|9
1619889540000|2021-05-01 17:19:00|22265.37|22227.37|22264.4|22226.4|22266.24|22228.24|22263.2|22225.2|9
1619889550000|2021-05-01 17:19:10|22264.58|22226.58|22267.47|22229.47|22268.15|22230.15|22264.58|22226.58|9
1619889560000|2021-05-01 17:19:20|22266.92|22228.92|22268.19|22230.19|22268.19|22230.19|22266.92|22228.92|10
1619889570000|2021-05-01 17:19:30|22268.21|22230.21|22269.14|22231.14|22269.14|22231.14|22266.59|22228.59|10
1619889580000|2021-05-01 17:19:40|22269.22|22231.22|22275.14|22237.14|22275.14|22237.14|22269.01|22231.01|10
1619889590000|2021-05-01 17:19:50|22275.52|22237.52|22277.85|22239.85|22278.47|22240.47|22275.26|22237.26|10
1619889600000|2021-05-01 17:20:00|22277.54|22239.54|22279.31|22241.31|22280.59|22242.59|22277.52|22239.52|10
1619889610000|2021-05-01 17:20:10|22279.38|22241.38|22277.29|22239.29|22279.38|22241.38|22277.29|22239.29|10
1619889620000|2021-05-01 17:20:20|22276.97|22238.97|22275.8|22237.8|22277.45|22239.45|22275.66|22237.66|10
1619889630000|2021-05-01 17:20:30|22275.99|22237.99|22280.04|22242.04|22280.04|22242.04|22275.87|22237.87|10
1619889640000|2021-05-01 17:20:40|22280.03|22242.03|22278.96|22240.96|22281.11|22243.11|22278.89|22240.89|10
1619889650000|2021-05-01 17:20:50|22279.1|22241.1|22276.16|22238.16|22279.1|22241.1|22275.89|22237.89|10
1619889660000|2021-05-01 17:21:00|22276.27|22238.27|22273.62|22235.62|22276.34|22238.34|22273.62|22235.62|10
1619889670000|2021-05-01 17:21:10|22274.27|22236.27|22273.01|22235.01|22274.33|22236.33|22272.59|22234.59|10
1619889680000|2021-05-01 17:21:20|22272.96|22234.96|22274.56|22236.56|22274.56|22236.56|22272.77|22234.77|10
1619889690000|2021-05-01 17:21:30|22275.06|22237.06|22279.84|22241.84|22279.84|22241.84|22275.04|22237.04|10
1619889700000|2021-05-01 17:21:40|22280.23|22242.23|22279.07|22241.07|22280.53|22242.53|22278.81|22240.81|10
1619889710000|2021-05-01 17:21:50|22278.97|22240.97|22282.1|22244.1|22282.1|22244.1|22278.37|22240.37|10
1619889720000|2021-05-01 17:22:00|22282.48|22244.48|22290.53|22252.53|22290.77|22252.77|22282.48|22244.48|9
1619889730000|2021-05-01 17:22:10|22290.33|22252.33|22288.98|22250.98|22290.99|22252.99|22288.84|22250.84|10
1619889740000|2021-05-01 17:22:20|22288.85|22250.85|22282.27|22244.27|22289.69|22251.69|22282.27|22244.27|10
1619889750000|2021-05-01 17:22:30|22282.36|22244.36|22279.41|22241.41|22282.36|22244.36|22278.36|22240.36|10
1619889760000|2021-05-01 17:22:40|22279.36|22241.36|22282.59|22244.59|22282.95|22244.95|22279.36|22241.36|10
1619889770000|2021-05-01 17:22:50|22282.66|22244.66|22282.03|22244.03|22282.7|22244.7|22281.92|22243.92|10
1619889780000|2021-05-01 17:23:00|22281.7|22243.7|22281.47|22243.47|22282.14|22244.14|22281.03|22243.03|10
1619889790000|2021-05-01 17:23:10|22281.91|22243.91|22282.07|22244.07|22282.33|22244.33|22280.96|22242.96|10
1619889800000|2021-05-01 17:23:20|22282.36|22244.36|22281.69|22243.69|22282.69|22244.69|22281.52|22243.52|10
1619889810000|2021-05-01 17:23:30|22281.43|22243.43|22281.16|22243.16|22281.55|22243.55|22280.28|22242.28|10
1619889820000|2021-05-01 17:23:40|22280.63|22242.63|22280.48|22242.48|22280.97|22242.97|22279.6|22241.6|10
1619889830000|2021-05-01 17:23:50|22279.79|22241.79|22280.21|22242.21|22280.66|22242.66|22279.79|22241.79|10
1619889840000|2021-05-01 17:24:00|22280.97|22242.97|22282.4|22244.4|22282.41|22244.41|22280.91|22242.91|9
1619889850000|2021-05-01 17:24:10|22282.81|22244.81|22284.87|22246.87|22284.87|22246.87|22282.61|22244.61|10
1619889860000|2021-05-01 17:24:20|22285.37|22247.37|22284.73|22246.73|22286.62|22248.62|22284.73|22246.73|10
1619889870000|2021-05-01 17:24:30|22284.32|22246.32|22287.26|22249.26|22287.38|22249.38|22284.32|22246.32|10
1619889880000|2021-05-01 17:24:40|22286.92|22248.92|22289.27|22251.27|22290.19|22252.19|22286.86|22248.86|10
1619889890000|2021-05-01 17:24:50|22289.78|22251.78|22295.3|22257.3|22295.3|22257.3|22289.78|22251.78|10
1619889900000|2021-05-01 17:25:00|22296.12|22258.12|22299.79|22261.79|22299.83|22261.83|22296.12|22258.12|10
1619889910000|2021-05-01 17:25:10|22300.48|22262.48|22302|22264|22302|22264|22300.29|22262.29|9
1619889920000|2021-05-01 17:25:20|22302.03|22264.03|22299.88|22261.88|22302.09|22264.09|22299.88|22261.88|10
1619889930000|2021-05-01 17:25:30|22299.78|22261.78|22300.29|22262.29|22301.16|22263.16|22299.64|22261.64|9
1619889940000|2021-05-01 17:25:40|22300.18|22262.18|22299.71|22261.71|22300.46|22262.46|22299.36|22261.36|10
1619889950000|2021-05-01 17:25:50|22299.42|22261.42|22302.07|22264.07|22302.07|22264.07|22299.34|22261.34|10
1619889960000|2021-05-01 17:26:00|22302.55|22264.55|22303.73|22265.73|22304.34|22266.34|22302.55|22264.55|10
1619889970000|2021-05-01 17:26:10|22303.44|22265.44|22306.04|22268.04|22306.04|22268.04|22303.42|22265.42|10
1619889980000|2021-05-01 17:26:20|22306.66|22268.66|22307.3|22269.3|22307.75|22269.75|22306.66|22268.66|10
1619889990000|2021-05-01 17:26:30|22308.03|22270.03|22308.75|22270.75|22309.28|22271.28|22308.03|22270.03|10
1619890000000|2021-05-01 17:26:40|22308.63|22270.63|22315.18|22277.18|22315.18|22277.18|22308.63|22270.63|10
1619890010000|2021-05-01 17:26:50|22315.17|22277.17|22315.55|22277.55|22317.04|22279.04|22315|22277|10
1619890020000|2021-05-01 17:27:00|22315.81|22277.81|22319.84|22281.84|22319.84|22281.84|22315.81|22277.81|10
1619890030000|2021-05-01 17:27:10|22320.45|22282.45|22319.87|22281.87|22320.45|22282.45|22319.49|22281.49|10
1619890040000|2021-05-01 17:27:20|22320.02|22282.02|22316.33|22278.33|22320.02|22282.02|22316.33|22278.33|10
1619890050000|2021-05-01 17:27:30|22315.32|22277.32|22311.63|22273.63|22315.55|22277.55|22310.81|22272.81|10
1619890060000|2021-05-01 17:27:40|22311.69|22273.69|22312.63|22274.63|22313.16|22275.16|22311.46|22273.46|10
1619890070000|2021-05-01 17:27:50|22312.4|22274.4|22316.24|22278.24|22316.92|22278.92|22311.77|22273.77|10
1619890080000|2021-05-01 17:28:00|22315.84|22277.84|22317.25|22279.25|22317.6|22279.6|22314.7|22276.7|10
1619890090000|2021-05-01 17:28:10|22316.81|22278.81|22314.38|22276.38|22316.81|22278.81|22313.98|22275.98|10
1619890100000|2021-05-01 17:28:20|22314.19|22276.19|22314.16|22276.16|22315|22277|22313.8|22275.8|10
1619890110000|2021-05-01 17:28:30|22313.23|22275.23|22317.12|22279.12|22317.12|22279.12|22313.23|22275.23|10
1619890120000|2021-05-01 17:28:40|22317.51|22279.51|22315.39|22277.39|22317.72|22279.72|22315.39|22277.39|10
1619890130000|2021-05-01 17:28:50|22313.84|22275.84|22311.6|22273.6|22313.91|22275.91|22311.6|22273.6|10
1619890140000|2021-05-01 17:29:00|22310.6|22272.6|22311.97|22273.97|22312.37|22274.37|22310.17|22272.17|10
1619890150000|2021-05-01 17:29:10|22312.53|22274.53|22315.08|22277.08|22315.52|22277.52|22312.53|22274.53|10
1619890160000|2021-05-01 17:29:20|22315.18|22277.18|22315.38|22277.38|22315.38|22277.38|22314.7|22276.7|9
1619890170000|2021-05-01 17:29:30|22315.3|22277.3|22316.01|22278.01|22316.46|22278.46|22315.01|22277.01|10
1619890180000|2021-05-01 17:29:40|22315.74|22277.74|22319.09|22281.09|22319.09|22281.09|22315.74|22277.74|10
1619890190000|2021-05-01 17:29:50|22318.6|22280.6|22318.33|22280.33|22319.53|22281.53|22317.94|22279.94|10
1619890200000|2021-05-01 17:30:00|22318.82|22280.82|22318.44|22280.44|22320.69|22282.69|22318.44|22280.44|10
1619890210000|2021-05-01 17:30:10|22319.44|22281.44|22319.72|22281.72|22320.7|22282.7|22319.44|22281.44|10
1619890220000|2021-05-01 17:30:20|22319.74|22281.74|22321.53|22283.53|22321.87|22283.87|22319.74|22281.74|10
1619890230000|2021-05-01 17:30:30|22320.81|22282.81|22316.22|22278.22|22320.82|22282.82|22316.22|22278.22|10
1619890240000|2021-05-01 17:30:40|22309.94|22271.94|22305.75|22267.75|22309.94|22271.94|22305.75|22267.75|10
1619890250000|2021-05-01 17:30:50|22305.15|22267.15|22304.23|22266.23|22305.9|22267.9|22304.16|22266.16|10
1619890260000|2021-05-01 17:31:00|22303.78|22265.78|22305.8|22267.8|22306.01|22268.01|22303.78|22265.78|10
1619890270000|2021-05-01 17:31:10|22306.27|22268.27|22304.85|22266.85|22306.27|22268.27|22303.69|22265.69|10
1619890280000|2021-05-01 17:31:20|22305.11|22267.11|22307.06|22269.06|22307.06|22269.06|22304.7|22266.7|10
1619890290000|2021-05-01 17:31:30|22305.23|22267.23|22304.36|22266.36|22305.95|22267.95|22304.36|22266.36|10
1619890300000|2021-05-01 17:31:40|22305.32|22267.32|22308.78|22270.78|22308.78|22270.78|22305.32|22267.32|10
1619890310000|2021-05-01 17:31:50|22308.31|22270.31|22309.52|22271.52|22309.52|22271.52|22308.31|22270.31|10
1619890320000|2021-05-01 17:32:00|22310.13|22272.13|22308.66|22270.66|22310.93|22272.93|22308.66|22270.66|10
1619890330000|2021-05-01 17:32:10|22308.03|22270.03|22308.49|22270.49|22308.49|22270.49|22306.76|22268.76|10
1619890340000|2021-05-01 17:32:20|22310.46|22272.46|22311.63|22273.63|22313.05|22275.05|22310.46|22272.46|10
1619890350000|2021-05-01 17:32:30|22311.26|22273.26|22313.53|22275.53|22313.58|22275.58|22311.26|22273.26|10
1619890360000|2021-05-01 17:32:40|22313.6|22275.6|22312.46|22274.46|22313.6|22275.6|22312.11|22274.11|10
1619890370000|2021-05-01 17:32:50|22312.06|22274.06|22309.01|22271.01|22312.06|22274.06|22309.01|22271.01|10
1619890380000|2021-05-01 17:33:00|22308.75|22270.75|22307.43|22269.43|22308.75|22270.75|22307.43|22269.43|10
1619890390000|2021-05-01 17:33:10|22307.62|22269.62|22308.69|22270.69|22309.09|22271.09|22307.59|22269.59|10
1619890400000|2021-05-01 17:33:20|22308.95|22270.95|22308.49|22270.49|22309.58|22271.58|22308.49|22270.49|10
1619890410000|2021-05-01 17:33:30|22310.57|22272.57|22317.5|22279.5|22317.5|22279.5|22310.57|22272.57|10
1619890420000|2021-05-01 17:33:40|22317.11|22279.11|22318.16|22280.16|22318.5|22280.5|22317.11|22279.11|10
1619890430000|2021-05-01 17:33:50|22318.47|22280.47|22320.25|22282.25|22320.59|22282.59|22318.47|22280.47|10
1619890440000|2021-05-01 17:34:00|22319.8|22281.8|22322.43|22284.43|22322.43|22284.43|22319.27|22281.27|9
1619890450000|2021-05-01 17:34:10|22321.94|22283.94|22323.59|22285.59|22324.58|22286.58|22321.94|22283.94|9
1619890460000|2021-05-01 17:34:20|22323.55|22285.55|22325.32|22287.32|22325.32|22287.32|22323.55|22285.55|10
1619890470000|2021-05-01 17:34:30|22325.55|22287.55|22326.97|22288.97|22327.41|22289.41|22324.99|22286.99|10
1619890480000|2021-05-01 17:34:40|22326.76|22288.76|22324.24|22286.24|22327.41|22289.41|22323.82|22285.82|10
1619890490000|2021-05-01 17:34:50|22324.94|22286.94|22325.63|22287.63|22326.08|22288.08|22324.78|22286.78|10
1619890500000|2021-05-01 17:35:00|22325.11|22287.11|22323.24|22285.24|22325.11|22287.11|22323.24|22285.24|10
1619890510000|2021-05-01 17:35:10|22322.76|22284.76|22322.74|22284.74|22322.76|22284.76|22321.53|22283.53|10
1619890520000|2021-05-01 17:35:20|22323.54|22285.54|22324.08|22286.08|22324.14|22286.14|22322.95|22284.95|9
1619890530000|2021-05-01 17:35:30|22323.72|22285.72|22320.97|22282.97|22323.72|22285.72|22320.97|22282.97|10
1619890540000|2021-05-01 17:35:40|22320.01|22282.01|22321.24|22283.24|22321.82|22283.82|22319.95|22281.95|10
1619890550000|2021-05-01 17:35:50|22320.88|22282.88|22319.57|22281.57|22321.5|22283.5|22319.57|22281.57|10
1619890560000|2021-05-01 17:36:00|22317.77|22279.77|22316.49|22278.49|22317.77|22279.77|22316.09|22278.09|8
1619890570000|2021-05-01 17:36:10|22315.51|22277.51|22316.12|22278.12|22318.87|22280.87|22315.42|22277.42|10
1619890580000|2021-05-01 17:36:20|22315.42|22277.42|22316.34|22278.34|22316.5|22278.5|22315.42|22277.42|10
1619890590000|2021-05-01 17:36:30|22316.01|22278.01|22318.74|22280.74|22318.74|22280.74|22316.01|22278.01|10
1619890600000|2021-05-01 17:36:40|22318.12|22280.12|22319.84|22281.84|22320.15|22282.15|22318.12|22280.12|10
1619890610000|2021-05-01 17:36:50|22319.86|22281.86|22320.68|22282.68|22321.31|22283.31|22319.86|22281.86|10
1619890620000|2021-05-01 17:37:00|22319.9|22281.9|22320.91|22282.91|22320.91|22282.91|22319.34|22281.34|10
1619890630000|2021-05-01 17:37:10|22320.87|22282.87|22320.94|22282.94|22321.23|22283.23|22320.36|22282.36|10
1619890640000|2021-05-01 17:37:20|22320.96|22282.96|22322|22284|22322|22284|22320.53|22282.53|10
1619890650000|2021-05-01 17:37:30|22321.69|22283.69|22321.94|22283.94|22321.94|22283.94|22320.77|22282.77|10
1619890660000|2021-05-01 17:37:40|22322.18|22284.18|22321.96|22283.96|22322.18|22284.18|22321.1|22283.1|10
1619890670000|2021-05-01 17:37:50|22321.71|22283.71|22320.22|22282.22|22322.37|22284.37|22320.22|22282.22|10
1619890680000|2021-05-01 17:38:00|22319.14|22281.14|22320.51|22282.51|22320.51|22282.51|22319.14|22281.14|10
1619890690000|2021-05-01 17:38:10|22319.86|22281.86|22318.8|22280.8|22319.86|22281.86|22318.69|22280.69|10
1619890700000|2021-05-01 17:38:20|22318.78|22280.78|22316.9|22278.9|22318.78|22280.78|22316.76|22278.76|10
1619890710000|2021-05-01 17:38:30|22316.89|22278.89|22317.47|22279.47|22317.47|22279.47|22316.35|22278.35|10
1619890720000|2021-05-01 17:38:40|22317.85|22279.85|22309.71|22271.71|22318.92|22280.92|22309.6|22271.6|10
1619890730000|2021-05-01 17:38:50|22309.85|22271.85|22312.8|22274.8|22312.8|22274.8|22309.85|22271.85|10
1619890740000|2021-05-01 17:39:00|22313.04|22275.04|22313.65|22275.65|22313.99|22275.99|22312.48|22274.48|10
1619890750000|2021-05-01 17:39:10|22313.63|22275.63|22310.11|22272.11|22313.63|22275.63|22310.11|22272.11|10
1619890760000|2021-05-01 17:39:20|22310.14|22272.14|22311.51|22273.51|22311.51|22273.51|22309.28|22271.28|10
1619890770000|2021-05-01 17:39:30|22310.14|22272.14|22309.49|22271.49|22310.14|22272.14|22309.19|22271.19|10
1619890780000|2021-05-01 17:39:40|22310.51|22272.51|22308.86|22270.86|22310.96|22272.96|22308.31|22270.31|10
1619890790000|2021-05-01 17:39:50|22308.75|22270.75|22312.98|22274.98|22313.18|22275.18|22308.75|22270.75|10
1619890800000|2021-05-01 17:40:00|22313.85|22275.85|22312.14|22274.14|22313.85|22275.85|22312.03|22274.03|10
1619890810000|2021-05-01 17:40:10|22312.28|22274.28|22313.4|22275.4|22313.84|22275.84|22311.4|22273.4|10
1619890820000|2021-05-01 17:40:20|22313.43|22275.43|22314.34|22276.34|22314.71|22276.71|22313.43|22275.43|10
1619890830000|2021-05-01 17:40:30|22314.86|22276.86|22313.96|22275.96|22315.38|22277.38|22313.87|22275.87|10
1619890840000|2021-05-01 17:40:40|22313.95|22275.95|22315.08|22277.08|22315.08|22277.08|22313.81|22275.81|10
1619890850000|2021-05-01 17:40:50|22315.52|22277.52|22315.6|22277.6|22316.3|22278.3|22315.52|22277.52|10
1619890860000|2021-05-01 17:41:00|22314.73|22276.73|22317.46|22279.46|22317.46|22279.46|22314.46|22276.46|10
1619890870000|2021-05-01 17:41:10|22318.14|22280.14|22323.78|22285.78|22323.78|22285.78|22318.14|22280.14|10
1619890880000|2021-05-01 17:41:20|22324.39|22286.39|22327.06|22289.06|22327.26|22289.26|22324.39|22286.39|10
1619890890000|2021-05-01 17:41:30|22327.18|22289.18|22328.87|22290.87|22328.87|22290.87|22327.18|22289.18|10
1619890900000|2021-05-01 17:41:40|22328.84|22290.84|22331.07|22293.07|22331.17|22293.17|22328.84|22290.84|10
1619890910000|2021-05-01 17:41:50|22332.79|22294.79|22334.8|22296.8|22335.13|22297.13|22332.65|22294.65|10
1619890920000|2021-05-01 17:42:00|22334.96|22296.96|22337.21|22299.21|22337.21|22299.21|22334.56|22296.56|10
1619890930000|2021-05-01 17:42:10|22337.5|22299.5|22337.31|22299.31|22337.51|22299.51|22336.41|22298.41|9
1619890940000|2021-05-01 17:42:20|22337|22299|22337.37|22299.37|22337.44|22299.44|22336.02|22298.02|10
1619890950000|2021-05-01 17:42:30|22337.77|22299.77|22338.99|22300.99|22339.05|22301.05|22337.48|22299.48|10
1619890960000|2021-05-01 17:42:40|22338.02|22300.02|22337.8|22299.8|22339.42|22301.42|22337.65|22299.65|10
1619890970000|2021-05-01 17:42:50|22337.77|22299.77|22334.61|22296.61|22337.77|22299.77|22333.53|22295.53|10
1619890980000|2021-05-01 17:43:00|22334.13|22296.13|22326.79|22288.79|22334.13|22296.13|22326.79|22288.79|10
1619890990000|2021-05-01 17:43:10|22325.06|22287.06|22318.03|22280.03|22325.06|22287.06|22317.92|22279.92|10
1619891000000|2021-05-01 17:43:20|22318.24|22280.24|22320.58|22282.58|22321.45|22283.45|22318.24|22280.24|10
1619891010000|2021-05-01 17:43:30|22322.37|22284.37|22327.52|22289.52|22327.52|22289.52|22322.37|22284.37|10
1619891020000|2021-05-01 17:43:40|22327.89|22289.89|22328.78|22290.78|22331.07|22293.07|22327.89|22289.89|9
1619891030000|2021-05-01 17:43:50|22331.55|22293.55|22335.4|22297.4|22335.4|22297.4|22331.55|22293.55|10
1619891040000|2021-05-01 17:44:00|22336.18|22298.18|22337.92|22299.92|22337.97|22299.97|22335.69|22297.69|10
1619891050000|2021-05-01 17:44:10|22337.91|22299.91|22338.87|22300.87|22339.09|22301.09|22337.54|22299.54|10
1619891060000|2021-05-01 17:44:20|22338.97|22300.97|22339.64|22301.64|22340.76|22302.76|22338.54|22300.54|10
1619891070000|2021-05-01 17:44:30|22339.42|22301.42|22339.11|22301.11|22339.67|22301.67|22338.61|22300.61|10
1619891080000|2021-05-01 17:44:40|22339.65|22301.65|22346.39|22308.39|22346.39|22308.39|22339.65|22301.65|10
1619891090000|2021-05-01 17:44:50|22346.27|22308.27|22346.37|22308.37|22347.53|22309.53|22346.11|22308.11|10
1619891100000|2021-05-01 17:45:00|22346.62|22308.62|22346.38|22308.38|22346.71|22308.71|22343.53|22305.53|10
1619891110000|2021-05-01 17:45:10|22347.38|22309.38|22347.5|22309.5|22347.92|22309.92|22346.6|22308.6|10
1619891120000|2021-05-01 17:45:20|22348.83|22310.83|22355.76|22317.76|22355.84|22317.84|22348.83|22310.83|10
1619891130000|2021-05-01 17:45:30|22356.71|22318.71|22360.03|22322.03|22360.73|22322.73|22356.71|22318.71|10
1619891140000|2021-05-01 17:45:40|22360.01|22322.01|22360.08|22322.08|22360.08|22322.08|22359.33|22321.33|10
1619891150000|2021-05-01 17:45:50|22360.46|22322.46|22359.08|22321.08|22360.46|22322.46|22358.54|22320.54|10
1619891160000|2021-05-01 17:46:00|22359.45|22321.45|22360.07|22322.07|22360.84|22322.84|22359.44|22321.44|10
1619891170000|2021-05-01 17:46:10|22360|22322|22359.08|22321.08|22360.44|22322.44|22358.72|22320.72|10
1619891180000|2021-05-01 17:46:20|22358.78|22320.78|22356.57|22318.57|22358.78|22320.78|22356.52|22318.52|10
1619891190000|2021-05-01 17:46:30|22356.36|22318.36|22356.39|22318.39|22356.9|22318.9|22356.06|22318.06|10
1619891200000|2021-05-01 17:46:40|22356.35|22318.35|22357.62|22319.62|22357.62|22319.62|22356.24|22318.24|9
1619891210000|2021-05-01 17:46:50|22359.4|22321.4|22358.18|22320.18|22359.4|22321.4|22357.73|22319.73|10
1619891220000|2021-05-01 17:47:00|22357.63|22319.63|22356.63|22318.63|22357.63|22319.63|22355.83|22317.83|10
1619891230000|2021-05-01 17:47:10|22356.36|22318.36|22357.75|22319.75|22358.17|22320.17|22356.36|22318.36|10
1619891240000|2021-05-01 17:47:20|22357.72|22319.72|22358.78|22320.78|22359.18|22321.18|22357.72|22319.72|10
1619891250000|2021-05-01 17:47:30|22358.41|22320.41|22354.87|22316.87|22359.47|22321.47|22354.65|22316.65|10
1619891260000|2021-05-01 17:47:40|22356|22318|22350.59|22312.59|22356.49|22318.49|22350.59|22312.59|10
1619891270000|2021-05-01 17:47:50|22348.8|22310.8|22346.8|22308.8|22348.8|22310.8|22346.41|22308.41|10
1619891280000|2021-05-01 17:48:00|22345.31|22307.31|22345.06|22307.06|22346.07|22308.07|22344.6|22306.6|10
1619891290000|2021-05-01 17:48:10|22345.59|22307.59|22346.63|22308.63|22346.63|22308.63|22344.48|22306.48|10
1619891300000|2021-05-01 17:48:20|22347.79|22309.79|22352.26|22314.26|22352.54|22314.54|22347.79|22309.79|10
1619891310000|2021-05-01 17:48:30|22351.89|22313.89|22349.6|22311.6|22351.89|22313.89|22349.6|22311.6|10
1619891320000|2021-05-01 17:48:40|22347.1|22309.1|22329.8|22291.8|22347.1|22309.1|22329.64|22291.64|10
1619891330000|2021-05-01 17:48:50|22328.39|22290.39|22322.54|22284.54|22328.97|22290.97|22322.54|22284.54|10
1619891340000|2021-05-01 17:49:00|22322.85|22284.85|22323.96|22285.96|22324.04|22286.04|22322.85|22284.85|10
1619891350000|2021-05-01 17:49:10|22323.44|22285.44|22317.96|22279.96|22323.67|22285.67|22317.96|22279.96|10
1619891360000|2021-05-01 17:49:20|22316.61|22278.61|22313.86|22275.86|22316.61|22278.61|22313.86|22275.86|10
1619891370000|2021-05-01 17:49:30|22313.54|22275.54|22311.87|22273.87|22313.54|22275.54|22309.09|22271.09|10
1619891380000|2021-05-01 17:49:40|22311.52|22273.52|22315.41|22277.41|22317.37|22279.37|22311.52|22273.52|10
1619891390000|2021-05-01 17:49:50|22315.77|22277.77|22318.99|22280.99|22319.13|22281.13|22315.77|22277.77|10
1619891400000|2021-05-01 17:50:00|22318.69|22280.69|22320.41|22282.41|22320.49|22282.49|22318.69|22280.69|10
1619891410000|2021-05-01 17:50:10|22320.96|22282.96|22322.92|22284.92|22323.67|22285.67|22320.96|22282.96|10
1619891420000|2021-05-01 17:50:20|22323.35|22285.35|22327.31|22289.31|22327.31|22289.31|22323.35|22285.35|9
1619891430000|2021-05-01 17:50:30|22328.07|22290.07|22329.2|22291.2|22329.95|22291.95|22328.07|22290.07|10
1619891440000|2021-05-01 17:50:40|22329.59|22291.59|22330.74|22292.74|22330.9|22292.9|22329.55|22291.55|10
1619891450000|2021-05-01 17:50:50|22332.54|22294.54|22335.06|22297.06|22335.06|22297.06|22332.34|22294.34|10
1619891460000|2021-05-01 17:51:00|22335.21|22297.21|22332.45|22294.45|22335.21|22297.21|22331.6|22293.6|10
1619891470000|2021-05-01 17:51:10|22333.01|22295.01|22334.24|22296.24|22334.81|22296.81|22333.01|22295.01|10
1619891480000|2021-05-01 17:51:20|22334.98|22296.98|22336.62|22298.62|22338.23|22300.23|22334.98|22296.98|10
1619891490000|2021-05-01 17:51:30|22336.49|22298.49|22337.88|22299.88|22338.49|22300.49|22336.48|22298.48|10
1619891500000|2021-05-01 17:51:40|22338|22300|22339.57|22301.57|22339.85|22301.85|22337.85|22299.85|10
1619891510000|2021-05-01 17:51:50|22340.19|22302.19|22342.02|22304.02|22342.02|22304.02|22339.83|22301.83|10
1619891520000|2021-05-01 17:52:00|22341.1|22303.1|22340.76|22302.76|22343.17|22305.17|22340.76|22302.76|10
1619891530000|2021-05-01 17:52:10|22339.38|22301.38|22339.41|22301.41|22340.25|22302.25|22339.35|22301.35|10
1619891540000|2021-05-01 17:52:20|22340.1|22302.1|22343.63|22305.63|22344.26|22306.26|22340.1|22302.1|10
1619891550000|2021-05-01 17:52:30|22343.44|22305.44|22344.9|22306.9|22346.78|22308.78|22343.44|22305.44|10
1619891560000|2021-05-01 17:52:40|22345.06|22307.06|22345.04|22307.04|22345.57|22307.57|22344.63|22306.63|10
1619891570000|2021-05-01 17:52:50|22344.07|22306.07|22344.21|22306.21|22344.21|22306.21|22343.11|22305.11|9
1619891580000|2021-05-01 17:53:00|22344.1|22306.1|22343.2|22305.2|22346.3|22308.3|22343.2|22305.2|10
1619891590000|2021-05-01 17:53:10|22342.67|22304.67|22341.52|22303.52|22342.67|22304.67|22341.52|22303.52|10
1619891600000|2021-05-01 17:53:20|22341.98|22303.98|22343.35|22305.35|22343.43|22305.43|22341.98|22303.98|10
1619891610000|2021-05-01 17:53:30|22342.94|22304.94|22340.51|22302.51|22342.94|22304.94|22340.37|22302.37|10
1619891620000|2021-05-01 17:53:40|22340.83|22302.83|22341.64|22303.64|22341.64|22303.64|22340.83|22302.83|10
1619891630000|2021-05-01 17:53:50|22341.61|22303.61|22340.1|22302.1|22341.61|22303.61|22340.03|22302.03|9
1619891640000|2021-05-01 17:54:00|22340.23|22302.23|22337.89|22299.89|22340.23|22302.23|22337.89|22299.89|8
1619891650000|2021-05-01 17:54:10|22338.7|22300.7|22338.22|22300.22|22339.7|22301.7|22338.22|22300.22|10
1619891660000|2021-05-01 17:54:20|22338.79|22300.79|22336.49|22298.49|22338.79|22300.79|22335.87|22297.87|10
1619891670000|2021-05-01 17:54:30|22335.66|22297.66|22335.35|22297.35|22335.66|22297.66|22333.99|22295.99|10
1619891680000|2021-05-01 17:54:40|22336.02|22298.02|22336.99|22298.99|22337.6|22299.6|22335.67|22297.67|10
1619891690000|2021-05-01 17:54:50|22336.82|22298.82|22333.3|22295.3|22337.29|22299.29|22332.7|22294.7|10
1619891700000|2021-05-01 17:55:00|22333.19|22295.19|22328.76|22290.76|22333.19|22295.19|22328.76|22290.76|9
1619891710000|2021-05-01 17:55:10|22329.01|22291.01|22327.09|22289.09|22329.01|22291.01|22327.09|22289.09|10
1619891720000|2021-05-01 17:55:20|22327.12|22289.12|22329.12|22291.12|22329.12|22291.12|22326.96|22288.96|10
1619891730000|2021-05-01 17:55:30|22327.93|22289.93|22326.89|22288.89|22328.13|22290.13|22326.55|22288.55|10
1619891740000|2021-05-01 17:55:40|22326.97|22288.97|22332.49|22294.49|22333.03|22295.03|22326.97|22288.97|10
1619891750000|2021-05-01 17:55:50|22331.9|22293.9|22331.62|22293.62|22333.84|22295.84|22331.62|22293.62|10
1619891760000|2021-05-01 17:56:00|22331.59|22293.59|22328.27|22290.27|22331.59|22293.59|22328.08|22290.08|10
1619891770000|2021-05-01 17:56:10|22327.58|22289.58|22327.61|22289.61|22328.3|22290.3|22326.72|22288.72|10
1619891780000|2021-05-01 17:56:20|22326.6|22288.6|22328.49|22290.49|22329.22|22291.22|22326.58|22288.58|10
1619891790000|2021-05-01 17:56:30|22328.39|22290.39|22328.84|22290.84|22329.38|22291.38|22328.39|22290.39|9
1619891800000|2021-05-01 17:56:40|22329.33|22291.33|22328.94|22290.94|22329.69|22291.69|22328.94|22290.94|10
1619891810000|2021-05-01 17:56:50|22329.07|22291.07|22330.31|22292.31|22330.31|22292.31|22328.53|22290.53|10
1619891820000|2021-05-01 17:57:00|22330.59|22292.59|22333.38|22295.38|22334.07|22296.07|22330.59|22292.59|10
1619891830000|2021-05-01 17:57:10|22333.29|22295.29|22336|22298|22336.5|22298.5|22332.4|22294.4|10
1619891840000|2021-05-01 17:57:20|22335.32|22297.32|22335.99|22297.99|22335.99|22297.99|22334.63|22296.63|10
1619891850000|2021-05-01 17:57:30|22336.18|22298.18|22340.57|22302.57|22340.57|22302.57|22336.18|22298.18|10
1619891860000|2021-05-01 17:57:40|22339.76|22301.76|22339.97|22301.97|22341.09|22303.09|22339.76|22301.76|9
1619891870000|2021-05-01 17:57:50|22339.75|22301.75|22341.24|22303.24|22341.57|22303.57|22339.21|22301.21|10
1619891880000|2021-05-01 17:58:00|22342.19|22304.19|22343.56|22305.56|22343.94|22305.94|22342.19|22304.19|10
1619891890000|2021-05-01 17:58:10|22343.81|22305.81|22341.98|22303.98|22344.45|22306.45|22341.98|22303.98|10
1619891900000|2021-05-01 17:58:20|22341.44|22303.44|22339.89|22301.89|22341.93|22303.93|22339.89|22301.89|10
1619891910000|2021-05-01 17:58:30|22339.81|22301.81|22338.39|22300.39|22339.81|22301.81|22338.15|22300.15|10
1619891920000|2021-05-01 17:58:40|22338.45|22300.45|22340.75|22302.75|22341.24|22303.24|22338.11|22300.11|9
1619891930000|2021-05-01 17:58:50|22340.23|22302.23|22341.46|22303.46|22341.46|22303.46|22339.64|22301.64|10
1619891940000|2021-05-01 17:59:00|22343.1|22305.1|22342.46|22304.46|22343.37|22305.37|22340.8|22302.8|10
1619891950000|2021-05-01 17:59:10|22342.69|22304.69|22343.68|22305.68|22343.88|22305.88|22342.42|22304.42|10
1619891960000|2021-05-01 17:59:20|22344.71|22306.71|22352.3|22314.3|22352.3|22314.3|22344.71|22306.71|10
1619891970000|2021-05-01 17:59:30|22351.93|22313.93|22351.18|22313.18|22351.97|22313.97|22351.12|22313.12|10
1619891980000|2021-05-01 17:59:40|22351.13|22313.13|22348.08|22310.08|22352.13|22314.13|22348.08|22310.08|10
1619891990000|2021-05-01 17:59:50|22348.12|22310.12|22348.66|22310.66|22348.81|22310.81|22347.13|22309.13|10
1619892000000|2021-05-01 18:00:00|22347.82|22309.82|22353.1|22315.1|22354.23|22316.23|22347.55|22309.55|10
1619892010000|2021-05-01 18:00:10|22353.11|22315.11|22352.01|22314.01|22354.72|22316.72|22352.01|22314.01|10
1619892020000|2021-05-01 18:00:20|22351.56|22313.56|22354.46|22316.46|22354.94|22316.94|22351.56|22313.56|10
1619892030000|2021-05-01 18:00:30|22352.41|22314.41|22352.09|22314.09|22352.41|22314.41|22351.58|22313.58|10
1619892040000|2021-05-01 18:00:40|22352.9|22314.9|22357.51|22319.51|22357.51|22319.51|22352.25|22314.25|10
1619892050000|2021-05-01 18:00:50|22358.68|22320.68|22360.27|22322.27|22360.27|22322.27|22358.65|22320.65|9
1619892060000|2021-05-01 18:01:00|22360.64|22322.64|22364.2|22326.2|22365.88|22327.88|22360.64|22322.64|10
1619892070000|2021-05-01 18:01:10|22364.12|22326.12|22361.76|22323.76|22364.12|22326.12|22361.56|22323.56|10
1619892080000|2021-05-01 18:01:20|22362.24|22324.24|22361.16|22323.16|22362.24|22324.24|22360.52|22322.52|9
1619892090000|2021-05-01 18:01:30|22361.56|22323.56|22368.67|22330.67|22368.67|22330.67|22361.56|22323.56|10
1619892100000|2021-05-01 18:01:40|22368.9|22330.9|22368.81|22330.81|22369.15|22331.15|22368.38|22330.38|10
1619892110000|2021-05-01 18:01:50|22369.12|22331.12|22369.74|22331.74|22370.69|22332.69|22369.12|22331.12|10
1619892120000|2021-05-01 18:02:00|22373.35|22335.35|22370.56|22332.56|22373.35|22335.35|22369.66|22331.66|9
1619892130000|2021-05-01 18:02:10|22370.59|22332.59|22369.43|22331.43|22371.27|22333.27|22369.43|22331.43|10
1619892140000|2021-05-01 18:02:20|22369.28|22331.28|22370.38|22332.38|22371.61|22333.61|22369.28|22331.28|9
1619892150000|2021-05-01 18:02:30|22370.92|22332.92|22371.28|22333.28|22371.28|22333.28|22370.41|22332.41|10
1619892160000|2021-05-01 18:02:40|22371.46|22333.46|22372.59|22334.59|22373.1|22335.1|22371.46|22333.46|10
1619892170000|2021-05-01 18:02:50|22373.01|22335.01|22369.88|22331.88|22373.56|22335.56|22369.88|22331.88|10
1619892180000|2021-05-01 18:03:00|22369.41|22331.41|22365|22327|22369.41|22331.41|22365|22327|10
1619892190000|2021-05-01 18:03:10|22363.57|22325.57|22353.49|22315.49|22363.57|22325.57|22352.56|22314.56|10
1619892200000|2021-05-01 18:03:20|22352.88|22314.88|22346.22|22308.22|22352.88|22314.88|22346.05|22308.05|10
1619892210000|2021-05-01 18:03:30|22344.34|22306.34|22342.42|22304.42|22344.98|22306.98|22342.42|22304.42|10
1619892220000|2021-05-01 18:03:40|22342.56|22304.56|22329.77|22291.77|22342.58|22304.58|22329.77|22291.77|9
1619892230000|2021-05-01 18:03:50|22329.64|22291.64|22323.56|22285.56|22329.64|22291.64|22323.56|22285.56|10
1619892240000|2021-05-01 18:04:00|22322.6|22284.6|22321.68|22283.68|22322.68|22284.68|22321.36|22283.36|9
1619892250000|2021-05-01 18:04:10|22321.44|22283.44|22323.07|22285.07|22324.39|22286.39|22320.79|22282.79|10
1619892260000|2021-05-01 18:04:20|22323.27|22285.27|22324.31|22286.31|22324.31|22286.31|22323.06|22285.06|10
1619892270000|2021-05-01 18:04:30|22324.28|22286.28|22323.79|22285.79|22326.05|22288.05|22323.47|22285.47|10
1619892280000|2021-05-01 18:04:40|22323.76|22285.76|22323.71|22285.71|22324.5|22286.5|22323.38|22285.38|10
1619892290000|2021-05-01 18:04:50|22323.66|22285.66|22326.76|22288.76|22326.88|22288.88|22323.4|22285.4|10
1619892300000|2021-05-01 18:05:00|22326.24|22288.24|22325.68|22287.68|22326.24|22288.24|22324.98|22286.98|10
1619892310000|2021-05-01 18:05:10|22325.65|22287.65|22326.59|22288.59|22326.81|22288.81|22324.2|22286.2|10
1619892320000|2021-05-01 18:05:20|22326.77|22288.77|22327.42|22289.42|22327.42|22289.42|22326.42|22288.42|10
1619892330000|2021-05-01 18:05:30|22327.53|22289.53|22333.4|22295.4|22333.4|22295.4|22327.53|22289.53|9
1619892340000|2021-05-01 18:05:40|22333.27|22295.27|22331.8|22293.8|22334.03|22296.03|22331.79|22293.79|10
1619892350000|2021-05-01 18:05:50|22332.05|22294.05|22333.34|22295.34|22333.34|22295.34|22332.05|22294.05|10
1619892360000|2021-05-01 18:06:00|22332.97|22294.97|22331.43|22293.43|22332.97|22294.97|22331.23|22293.23|10
1619892370000|2021-05-01 18:06:10|22330.11|22292.11|22328.48|22290.48|22330.11|22292.11|22328.48|22290.48|10
1619892380000|2021-05-01 18:06:20|22328.96|22290.96|22327.85|22289.85|22330.81|22292.81|22327.85|22289.85|10
1619892390000|2021-05-01 18:06:30|22328.71|22290.71|22322.54|22284.54|22328.71|22290.71|22322.32|22284.32|10
1619892400000|2021-05-01 18:06:40|22321.53|22283.53|22307.85|22269.85|22321.53|22283.53|22307.85|22269.85|10
1619892410000|2021-05-01 18:06:50|22307.28|22269.28|22305.28|22267.28|22308.03|22270.03|22304.91|22266.91|10
1619892420000|2021-05-01 18:07:00|22304.7|22266.7|22303.89|22265.89|22305.51|22267.51|22303.89|22265.89|10
1619892430000|2021-05-01 18:07:10|22304.32|22266.32|22301.18|22263.18|22304.88|22266.88|22300.94|22262.94|10
1619892440000|2021-05-01 18:07:20|22302.22|22264.22|22302.4|22264.4|22304.17|22266.17|22302.22|22264.22|10
1619892450000|2021-05-01 18:07:30|22302.9|22264.9|22303.74|22265.74|22303.74|22265.74|22302.48|22264.48|10
1619892460000|2021-05-01 18:07:40|22303.43|22265.43|22305.37|22267.37|22306.03|22268.03|22303.43|22265.43|9
1619892470000|2021-05-01 18:07:50|22304.8|22266.8|22311.29|22273.29|22311.29|22273.29|22304.8|22266.8|10
1619892480000|2021-05-01 18:08:00|22310.51|22272.51|22312.4|22274.4|22312.4|22274.4|22310.51|22272.51|10
1619892490000|2021-05-01 18:08:10|22312.06|22274.06|22312.02|22274.02|22312.17|22274.17|22311.66|22273.66|10
1619892500000|2021-05-01 18:08:20|22312.2|22274.2|22311.08|22273.08|22312.2|22274.2|22310.9|22272.9|10
1619892510000|2021-05-01 18:08:30|22310.88|22272.88|22312.43|22274.43|22312.66|22274.66|22310.88|22272.88|10
1619892520000|2021-05-01 18:08:40|22312.06|22274.06|22308.86|22270.86|22312.06|22274.06|22308.86|22270.86|10
1619892530000|2021-05-01 18:08:50|22306.52|22268.52|22302.16|22264.16|22307.28|22269.28|22302.16|22264.16|10
1619892540000|2021-05-01 18:09:00|22302.34|22264.34|22301|22263|22302.35|22264.35|22300.76|22262.76|10
1619892550000|2021-05-01 18:09:10|22300.61|22262.61|22298.49|22260.49|22300.61|22262.61|22298.06|22260.06|10
1619892560000|2021-05-01 18:09:20|22298.71|22260.71|22298.91|22260.91|22301.1|22263.1|22298.71|22260.71|10
1619892570000|2021-05-01 18:09:30|22298.77|22260.77|22297.96|22259.96|22299.18|22261.18|22297.13|22259.13|9
1619892580000|2021-05-01 18:09:40|22298.69|22260.69|22295.85|22257.85|22299.18|22261.18|22295.85|22257.85|10
1619892590000|2021-05-01 18:09:50|22295.63|22257.63|22291.59|22253.59|22296.38|22258.38|22290.85|22252.85|10
1619892600000|2021-05-01 18:10:00|22291.52|22253.52|22293|22255|22293|22255|22290.07|22252.07|10
1619892610000|2021-05-01 18:10:10|22293.09|22255.09|22292.4|22254.4|22293.26|22255.26|22292.2|22254.2|10
1619892620000|2021-05-01 18:10:20|22292.28|22254.28|22292.43|22254.43|22293.49|22255.49|22292.28|22254.28|10
1619892630000|2021-05-01 18:10:30|22292.54|22254.54|22292.52|22254.52|22294.03|22256.03|22292.26|22254.26|10
1619892640000|2021-05-01 18:10:40|22293.14|22255.14|22294.02|22256.02|22294.09|22256.09|22291.98|22253.98|10
1619892650000|2021-05-01 18:10:50|22294.46|22256.46|22294.61|22256.61|22294.94|22256.94|22294.11|22256.11|10
1619892660000|2021-05-01 18:11:00|22294.82|22256.82|22295.92|22257.92|22296.28|22258.28|22294.8|22256.8|10
1619892670000|2021-05-01 18:11:10|22295.01|22257.01|22294.62|22256.62|22295.46|22257.46|22294.48|22256.48|10
1619892680000|2021-05-01 18:11:20|22293.54|22255.54|22296.32|22258.32|22296.32|22258.32|22293.54|22255.54|10
1619892690000|2021-05-01 18:11:30|22297.15|22259.15|22299.75|22261.75|22299.75|22261.75|22297.15|22259.15|10
1619892700000|2021-05-01 18:11:40|22299.48|22261.48|22301.53|22263.53|22301.84|22263.84|22299.48|22261.48|10
1619892710000|2021-05-01 18:11:50|22300.9|22262.9|22299.49|22261.49|22300.9|22262.9|22299.48|22261.48|10
1619892720000|2021-05-01 18:12:00|22299.42|22261.42|22295.75|22257.75|22299.42|22261.42|22295.42|22257.42|10
1619892730000|2021-05-01 18:12:10|22295.74|22257.74|22291.54|22253.54|22296.45|22258.45|22291.54|22253.54|10
1619892740000|2021-05-01 18:12:20|22291.17|22253.17|22293.16|22255.16|22295.15|22257.15|22291.17|22253.17|10
1619892750000|2021-05-01 18:12:30|22291.8|22253.8|22288.96|22250.96|22292.26|22254.26|22288.96|22250.96|10
1619892760000|2021-05-01 18:12:40|22287.18|22249.18|22282.87|22244.87|22287.33|22249.33|22282.32|22244.32|10
1619892770000|2021-05-01 18:12:50|22282.49|22244.49|22278.26|22240.26|22282.49|22244.49|22278.26|22240.26|10
1619892780000|2021-05-01 18:13:00|22278.43|22240.43|22276.86|22238.86|22278.43|22240.43|22276.86|22238.86|10
1619892790000|2021-05-01 18:13:10|22275.86|22237.86|22269.99|22231.99|22275.86|22237.86|22269.99|22231.99|10
1619892800000|2021-05-01 18:13:20|22270.05|22232.05|22270.26|22232.26|22272.28|22234.28|22270.05|22232.05|9
1619892810000|2021-05-01 18:13:30|22270.58|22232.58|22272.07|22234.07|22272.07|22234.07|22270.56|22232.56|10
1619892820000|2021-05-01 18:13:40|22271.76|22233.76|22276.57|22238.57|22276.57|22238.57|22271.76|22233.76|10
1619892830000|2021-05-01 18:13:50|22276.67|22238.67|22281.79|22243.79|22282|22244|22274.48|22236.48|9
1619892840000|2021-05-01 18:14:00|22281.85|22243.85|22282.08|22244.08|22282.08|22244.08|22280.06|22242.06|10
1619892850000|2021-05-01 18:14:10|22282.31|22244.31|22288.29|22250.29|22288.29|22250.29|22282.31|22244.31|10
1619892860000|2021-05-01 18:14:20|22288.1|22250.1|22290.58|22252.58|22291.88|22253.88|22288.1|22250.1|10
1619892870000|2021-05-01 18:14:30|22290.15|22252.15|22298.12|22260.12|22298.14|22260.14|22290.02|22252.02|10
1619892880000|2021-05-01 18:14:40|22298.35|22260.35|22298.67|22260.67|22301.72|22263.72|22297.97|22259.97|10
1619892890000|2021-05-01 18:14:50|22300.34|22262.34|22298.67|22260.67|22300.34|22262.34|22297.83|22259.83|9
1619892900000|2021-05-01 18:15:00|22298.75|22260.75|22297.51|22259.51|22298.75|22260.75|22296.03|22258.03|10
1619892910000|2021-05-01 18:15:10|22297.37|22259.37|22298.72|22260.72|22299.05|22261.05|22297.37|22259.37|10
1619892920000|2021-05-01 18:15:20|22298.56|22260.56|22296.12|22258.12|22298.56|22260.56|22296.12|22258.12|10
1619892930000|2021-05-01 18:15:30|22295.99|22257.99|22292.35|22254.35|22295.99|22257.99|22292.16|22254.16|10
1619892940000|2021-05-01 18:15:40|22292.29|22254.29|22295.02|22257.02|22295.22|22257.22|22292.29|22254.29|10
1619892950000|2021-05-01 18:15:50|22294.93|22256.93|22291.23|22253.23|22294.93|22256.93|22291.23|22253.23|10
1619892960000|2021-05-01 18:16:00|22291.72|22253.72|22292.92|22254.92|22292.92|22254.92|22290.56|22252.56|10
1619892970000|2021-05-01 18:16:10|22293.18|22255.18|22295.24|22257.24|22295.77|22257.77|22293.18|22255.18|10
1619892980000|2021-05-01 18:16:20|22295.23|22257.23|22293.49|22255.49|22295.29|22257.29|22293.49|22255.49|10
1619892990000|2021-05-01 18:16:30|22293.92|22255.92|22295.84|22257.84|22296.14|22258.14|22293.64|22255.64|10
1619893000000|2021-05-01 18:16:40|22295.79|22257.79|22295.12|22257.12|22295.79|22257.79|22294.83|22256.83|10
1619893010000|2021-05-01 18:16:50|22295.14|22257.14|22296.87|22258.87|22296.87|22258.87|22295.02|22257.02|10
1619893020000|2021-05-01 18:17:00|22297.36|22259.36|22295.65|22257.65|22297.36|22259.36|22295.65|22257.65|10
1619893030000|2021-05-01 18:17:10|22296.32|22258.32|22297|22259|22297.23|22259.23|22296.32|22258.32|10
1619893040000|2021-05-01 18:17:20|22296.5|22258.5|22298.79|22260.79|22298.79|22260.79|22296.48|22258.48|10
1619893050000|2021-05-01 18:17:30|22299.03|22261.03|22301.7|22263.7|22301.86|22263.86|22299.03|22261.03|10
1619893060000|2021-05-01 18:17:40|22301.92|22263.92|22301.29|22263.29|22302.29|22264.29|22301.28|22263.28|10
1619893070000|2021-05-01 18:17:50|22302.06|22264.06|22304.18|22266.18|22304.22|22266.22|22301.79|22263.79|10
1619893080000|2021-05-01 18:18:00|22305.17|22267.17|22307.1|22269.1|22307.14|22269.14|22304.87|22266.87|10
1619893090000|2021-05-01 18:18:10|22307.82|22269.82|22313.55|22275.55|22313.55|22275.55|22307.82|22269.82|10
1619893100000|2021-05-01 18:18:20|22313.9|22275.9|22315.16|22277.16|22315.63|22277.63|22313.9|22275.9|10
1619893110000|2021-05-01 18:18:30|22315.71|22277.71|22317.22|22279.22|22317.22|22279.22|22315.71|22277.71|9
1619893120000|2021-05-01 18:18:40|22317.25|22279.25|22309.12|22271.12|22317.25|22279.25|22309.12|22271.12|10
1619893130000|2021-05-01 18:18:50|22307.68|22269.68|22302.56|22264.56|22307.68|22269.68|22302.56|22264.56|10
1619893140000|2021-05-01 18:19:00|22302.79|22264.79|22303.09|22265.09|22303.09|22265.09|22301.85|22263.85|9
1619893150000|2021-05-01 18:19:10|22303.13|22265.13|22298.05|22260.05|22303.2|22265.2|22298.05|22260.05|10
1619893160000|2021-05-01 18:19:20|22297.25|22259.25|22295.78|22257.78|22297.25|22259.25|22295.21|22257.21|10
1619893170000|2021-05-01 18:19:30|22296.18|22258.18|22297.87|22259.87|22298.81|22260.81|22296.18|22258.18|10
1619893180000|2021-05-01 18:19:40|22297.98|22259.98|22295.15|22257.15|22297.98|22259.98|22295.15|22257.15|10
1619893190000|2021-05-01 18:19:50|22294.85|22256.85|22297.65|22259.65|22297.77|22259.77|22294.65|22256.65|10
1619893200000|2021-05-01 18:20:00|22296.72|22258.72|22299.37|22261.37|22299.42|22261.42|22296.72|22258.72|10
1619893210000|2021-05-01 18:20:10|22299.25|22261.25|22305.74|22267.74|22305.74|22267.74|22299.25|22261.25|10
1619893220000|2021-05-01 18:20:20|22305.68|22267.68|22307.9|22269.9|22309.23|22271.23|22305.68|22267.68|10
1619893230000|2021-05-01 18:20:30|22308.11|22270.11|22309.78|22271.78|22309.78|22271.78|22307.9|22269.9|10
1619893240000|2021-05-01 18:20:40|22310.17|22272.17|22310.6|22272.6|22311.64|22273.64|22310.17|22272.17|10
1619893250000|2021-05-01 18:20:50|22310.24|22272.24|22312.22|22274.22|22312.34|22274.34|22310.24|22272.24|10
1619893260000|2021-05-01 18:21:00|22311.67|22273.67|22311.1|22273.1|22311.67|22273.67|22310.48|22272.48|10
1619893270000|2021-05-01 18:21:10|22310.35|22272.35|22311.67|22273.67|22312.9|22274.9|22310.24|22272.24|9
1619893280000|2021-05-01 18:21:20|22311.95|22273.95|22310.12|22272.12|22312.44|22274.44|22310.12|22272.12|10
1619893290000|2021-05-01 18:21:30|22309.86|22271.86|22309.44|22271.44|22310.6|22272.6|22308.92|22270.92|10
1619893300000|2021-05-01 18:21:40|22309.49|22271.49|22305.93|22267.93|22309.49|22271.49|22305.45|22267.45|10
1619893310000|2021-05-01 18:21:50|22305.95|22267.95|22306.28|22268.28|22306.47|22268.47|22305.48|22267.48|10
1619893320000|2021-05-01 18:22:00|22306.47|22268.47|22304.05|22266.05|22306.47|22268.47|22303.69|22265.69|10
1619893330000|2021-05-01 18:22:10|22304.38|22266.38|22305.41|22267.41|22305.46|22267.46|22304.31|22266.31|10
1619893340000|2021-05-01 18:22:20|22305.49|22267.49|22312.11|22274.11|22313.02|22275.02|22305.49|22267.49|10
1619893350000|2021-05-01 18:22:30|22311.89|22273.89|22315.33|22277.33|22315.33|22277.33|22311.89|22273.89|10
1619893360000|2021-05-01 18:22:40|22316.93|22278.93|22318.11|22280.11|22318.11|22280.11|22316.93|22278.93|10
1619893370000|2021-05-01 18:22:50|22317.81|22279.81|22320.08|22282.08|22320.08|22282.08|22316.98|22278.98|10
1619893380000|2021-05-01 18:23:00|22320.16|22282.16|22320.97|22282.97|22320.97|22282.97|22318.73|22280.73|10
1619893390000|2021-05-01 18:23:10|22321.35|22283.35|22321.81|22283.81|22322.36|22284.36|22320.3|22282.3|10
1619893400000|2021-05-01 18:23:20|22321.45|22283.45|22320.04|22282.04|22321.45|22283.45|22320.04|22282.04|10
1619893410000|2021-05-01 18:23:30|22319.93|22281.93|22316.75|22278.75|22319.93|22281.93|22316.75|22278.75|10
1619893420000|2021-05-01 18:23:40|22316.46|22278.46|22315.76|22277.76|22317.43|22279.43|22315.76|22277.76|10
1619893430000|2021-05-01 18:23:50|22315.73|22277.73|22314.78|22276.78|22315.73|22277.73|22313.94|22275.94|10
1619893440000|2021-05-01 18:24:00|22315.12|22277.12|22316.18|22278.18|22316.18|22278.18|22314.98|22276.98|10
1619893450000|2021-05-01 18:24:10|22316.35|22278.35|22316.65|22278.65|22316.65|22278.65|22315.29|22277.29|10
1619893460000|2021-05-01 18:24:20|22316.82|22278.82|22316.53|22278.53|22316.82|22278.82|22315.66|22277.66|9
1619893470000|2021-05-01 18:24:30|22316.55|22278.55|22317.43|22279.43|22317.43|22279.43|22316.55|22278.55|10
1619893480000|2021-05-01 18:24:40|22317.64|22279.64|22317.56|22279.56|22318.12|22280.12|22317.54|22279.54|10
1619893490000|2021-05-01 18:24:50|22317.47|22279.47|22321.66|22283.66|22321.66|22283.66|22317.47|22279.47|10
1619893500000|2021-05-01 18:25:00|22321.08|22283.08|22321.08|22283.08|22321.08|22283.08|22320.44|22282.44|10
1619893510000|2021-05-01 18:25:10|22320.81|22282.81|22322.32|22284.32|22322.32|22284.32|22319.99|22281.99|10
1619893520000|2021-05-01 18:25:20|22322.69|22284.69|22323.21|22285.21|22323.86|22285.86|22322.69|22284.69|10
1619893530000|2021-05-01 18:25:30|22322.94|22284.94|22322.72|22284.72|22323.46|22285.46|22322.72|22284.72|9
1619893540000|2021-05-01 18:25:40|22322.57|22284.57|22323.94|22285.94|22323.94|22285.94|22322.45|22284.45|10
1619893550000|2021-05-01 18:25:50|22322.81|22284.81|22323.85|22285.85|22324.33|22286.33|22322.81|22284.81|10
1619893560000|2021-05-01 18:26:00|22323.87|22285.87|22326.81|22288.81|22326.81|22288.81|22322.92|22284.92|10
1619893570000|2021-05-01 18:26:10|22326.21|22288.21|22333.76|22295.76|22333.99|22295.99|22326.21|22288.21|10
1619893580000|2021-05-01 18:26:20|22333.5|22295.5|22332.12|22294.12|22333.5|22295.5|22329.48|22291.48|9
1619893590000|2021-05-01 18:26:30|22333|22295|22341.15|22303.15|22341.15|22303.15|22332.92|22294.92|10
1619893600000|2021-05-01 18:26:40|22340.77|22302.77|22344.77|22306.77|22344.97|22306.97|22340.77|22302.77|10
1619893610000|2021-05-01 18:26:50|22343.88|22305.88|22348.01|22310.01|22348.51|22310.51|22343.88|22305.88|10
1619893620000|2021-05-01 18:27:00|22348.18|22310.18|22345.77|22307.77|22348.84|22310.84|22345.56|22307.56|10
1619893630000|2021-05-01 18:27:10|22346.17|22308.17|22346.67|22308.67|22346.97|22308.97|22346.12|22308.12|9
1619893640000|2021-05-01 18:27:20|22344.22|22306.22|22342.69|22304.69|22344.48|22306.48|22342.22|22304.22|10
1619893650000|2021-05-01 18:27:30|22341.91|22303.91|22340.97|22302.97|22342.37|22304.37|22340.97|22302.97|10
1619893660000|2021-05-01 18:27:40|22342.04|22304.04|22343.16|22305.16|22343.21|22305.21|22341.15|22303.15|10
1619893670000|2021-05-01 18:27:50|22343.05|22305.05|22343.8|22305.8|22344.93|22306.93|22341.52|22303.52|10
1619893680000|2021-05-01 18:28:00|22342.21|22304.21|22344.23|22306.23|22344.54|22306.54|22342.21|22304.21|10
1619893690000|2021-05-01 18:28:10|22344.14|22306.14|22344.37|22306.37|22345.57|22307.57|22343.1|22305.1|9
1619893700000|2021-05-01 18:28:20|22344.55|22306.55|22344.91|22306.91|22345.19|22307.19|22344.52|22306.52|10
1619893710000|2021-05-01 18:28:30|22345|22307|22345.71|22307.71|22346.29|22308.29|22344.89|22306.89|10
1619893720000|2021-05-01 18:28:40|22347.51|22309.51|22344.07|22306.07|22347.51|22309.51|22344.07|22306.07|10
1619893730000|2021-05-01 18:28:50|22344.31|22306.31|22344.14|22306.14|22344.46|22306.46|22343.79|22305.79|10
1619893740000|2021-05-01 18:29:00|22344.12|22306.12|22345.81|22307.81|22345.81|22307.81|22344.12|22306.12|10
1619893750000|2021-05-01 18:29:10|22346.5|22308.5|22348.81|22310.81|22349.67|22311.67|22346.5|22308.5|10
1619893760000|2021-05-01 18:29:20|22349.32|22311.32|22351.61|22313.61|22351.61|22313.61|22349.26|22311.26|10
1619893770000|2021-05-01 18:29:30|22351.76|22313.76|22350.7|22312.7|22352.51|22314.51|22350.05|22312.05|10
1619893780000|2021-05-01 18:29:40|22350.56|22312.56|22348.46|22310.46|22350.73|22312.73|22348.46|22310.46|10
1619893790000|2021-05-01 18:29:50|22347.67|22309.67|22347.74|22309.74|22347.74|22309.74|22346.43|22308.43|10
1619893800000|2021-05-01 18:30:00|22347.89|22309.89|22348.42|22310.42|22348.48|22310.48|22347.19|22309.19|10
1619893810000|2021-05-01 18:30:10|22352.73|22314.73|22356.02|22318.02|22359.34|22321.34|22352.73|22314.73|10
1619893820000|2021-05-01 18:30:20|22356.32|22318.32|22351.62|22313.62|22357.68|22319.68|22351.61|22313.61|10
1619893830000|2021-05-01 18:30:30|22351.21|22313.21|22352.52|22314.52|22352.87|22314.87|22351.21|22313.21|10
1619893840000|2021-05-01 18:30:40|22353.16|22315.16|22354.68|22316.68|22355.17|22317.17|22352.98|22314.98|10
1619893850000|2021-05-01 18:30:50|22354.74|22316.74|22354.6|22316.6|22356.07|22318.07|22354.6|22316.6|10
1619893860000|2021-05-01 18:31:00|22354.49|22316.49|22355.65|22317.65|22355.65|22317.65|22354.26|22316.26|10
1619893870000|2021-05-01 18:31:10|22355.77|22317.77|22355.7|22317.7|22357.56|22319.56|22355.7|22317.7|10
1619893880000|2021-05-01 18:31:20|22355.16|22317.16|22350.32|22312.32|22355.16|22317.16|22350.24|22312.24|10
1619893890000|2021-05-01 18:31:30|22350.63|22312.63|22354.14|22316.14|22354.14|22316.14|22350.53|22312.53|10
1619893900000|2021-05-01 18:31:40|22354.7|22316.7|22361.95|22323.95|22361.95|22323.95|22354.7|22316.7|10
1619893910000|2021-05-01 18:31:50|22361.53|22323.53|22361.08|22323.08|22361.71|22323.71|22358.3|22320.3|10
1619893920000|2021-05-01 18:32:00|22361.13|22323.13|22361.92|22323.92|22361.92|22323.92|22360.62|22322.62|10
1619893930000|2021-05-01 18:32:10|22362.11|22324.11|22362.22|22324.22|22362.96|22324.96|22362.11|22324.11|10
1619893940000|2021-05-01 18:32:20|22361.88|22323.88|22360.14|22322.14|22362.01|22324.01|22360.14|22322.14|10
1619893950000|2021-05-01 18:32:30|22360.23|22322.23|22359.07|22321.07|22360.23|22322.23|22357.73|22319.73|9
1619893960000|2021-05-01 18:32:40|22359.01|22321.01|22362.9|22324.9|22362.9|22324.9|22358.29|22320.29|10
1619893970000|2021-05-01 18:32:50|22362.85|22324.85|22363.58|22325.58|22364.33|22326.33|22362.85|22324.85|10
1619893980000|2021-05-01 18:33:00|22364.42|22326.42|22366.6|22328.6|22366.6|22328.6|22364.42|22326.42|10
1619893990000|2021-05-01 18:33:10|22366.84|22328.84|22371.99|22333.99|22371.99|22333.99|22366.84|22328.84|9
1619894000000|2021-05-01 18:33:20|22373.36|22335.36|22380.32|22342.32|22380.32|22342.32|22373.36|22335.36|10
1619894010000|2021-05-01 18:33:30|22381.72|22343.72|22387.61|22349.61|22387.61|22349.61|22381.72|22343.72|10
1619894020000|2021-05-01 18:33:40|22387.07|22349.07|22386.79|22348.79|22388.13|22350.13|22386.03|22348.03|10
1619894030000|2021-05-01 18:33:50|22386.71|22348.71|22380.26|22342.26|22387.05|22349.05|22380.26|22342.26|10
1619894040000|2021-05-01 18:34:00|22380.04|22342.04|22383.7|22345.7|22384.39|22346.39|22380.04|22342.04|10
1619894050000|2021-05-01 18:34:10|22381.93|22343.93|22380.93|22342.93|22381.93|22343.93|22380.71|22342.71|10
1619894060000|2021-05-01 18:34:20|22381.04|22343.04|22380.15|22342.15|22381.04|22343.04|22379.84|22341.84|10
1619894070000|2021-05-01 18:34:30|22380.39|22342.39|22377.11|22339.11|22380.39|22342.39|22376.43|22338.43|10
1619894080000|2021-05-01 18:34:40|22377.53|22339.53|22378.57|22340.57|22378.57|22340.57|22377.53|22339.53|9
1619894090000|2021-05-01 18:34:50|22378.64|22340.64|22378.46|22340.46|22378.64|22340.64|22377.4|22339.4|10
1619894100000|2021-05-01 18:35:00|22378.42|22340.42|22379.73|22341.73|22380.06|22342.06|22378.02|22340.02|10
1619894110000|2021-05-01 18:35:10|22380.09|22342.09|22384.79|22346.79|22384.79|22346.79|22380.09|22342.09|10
1619894120000|2021-05-01 18:35:20|22385.22|22347.22|22391.14|22353.14|22391.59|22353.59|22385.22|22347.22|9
1619894130000|2021-05-01 18:35:30|22391.32|22353.32|22393.11|22355.11|22393.27|22355.27|22390.65|22352.65|10
1619894140000|2021-05-01 18:35:40|22393.81|22355.81|22395.37|22357.37|22397.36|22359.36|22393.81|22355.81|10
1619894150000|2021-05-01 18:35:50|22395.99|22357.99|22394.95|22356.95|22396.22|22358.22|22394.95|22356.95|10
1619894160000|2021-05-01 18:36:00|22394.85|22356.85|22396.44|22358.44|22396.58|22358.58|22394.6|22356.6|9
1619894170000|2021-05-01 18:36:10|22396.21|22358.21|22397.1|22359.1|22397.16|22359.16|22395.73|22357.73|10
1619894180000|2021-05-01 18:36:20|22397.74|22359.74|22399.06|22361.06|22399.18|22361.18|22397.74|22359.74|10
1619894190000|2021-05-01 18:36:30|22399.09|22361.09|22399.34|22361.34|22399.67|22361.67|22397.5|22359.5|10
1619894200000|2021-05-01 18:36:40|22399.03|22361.03|22398.37|22360.37|22399.12|22361.12|22397.8|22359.8|10
1619894210000|2021-05-01 18:36:50|22398.31|22360.31|22395.06|22357.06|22398.31|22360.31|22395.04|22357.04|9
1619894220000|2021-05-01 18:37:00|22394.27|22356.27|22393.75|22355.75|22394.27|22356.27|22391.84|22353.84|10
1619894230000|2021-05-01 18:37:10|22393.91|22355.91|22393.57|22355.57|22394.16|22356.16|22392.99|22354.99|10
1619894240000|2021-05-01 18:37:20|22394.22|22356.22|22392.32|22354.32|22394.22|22356.22|22391.55|22353.55|10
1619894250000|2021-05-01 18:37:30|22392.45|22354.45|22390.34|22352.34|22392.45|22354.45|22390.34|22352.34|10
1619894260000|2021-05-01 18:37:40|22390.14|22352.14|22390.54|22352.54|22390.66|22352.66|22389.69|22351.69|9
1619894270000|2021-05-01 18:37:50|22390.49|22352.49|22384.74|22346.74|22390.49|22352.49|22384.74|22346.74|10
1619894280000|2021-05-01 18:38:00|22384.09|22346.09|22370.91|22332.91|22384.09|22346.09|22370.91|22332.91|10
1619894290000|2021-05-01 18:38:10|22370.7|22332.7|22374.05|22336.05|22374.05|22336.05|22370.7|22332.7|10
1619894300000|2021-05-01 18:38:20|22374.71|22336.71|22380.3|22342.3|22380.3|22342.3|22374.24|22336.24|10
1619894310000|2021-05-01 18:38:30|22380.2|22342.2|22379.3|22341.3|22380.61|22342.61|22379.3|22341.3|10
1619894320000|2021-05-01 18:38:40|22379.09|22341.09|22380.61|22342.61|22380.94|22342.94|22379.09|22341.09|10
1619894330000|2021-05-01 18:38:50|22380.69|22342.69|22380.06|22342.06|22380.71|22342.71|22378.45|22340.45|9
1619894340000|2021-05-01 18:39:00|22380.66|22342.66|22380.07|22342.07|22381.38|22343.38|22379.87|22341.87|10
1619894350000|2021-05-01 18:39:10|22379.68|22341.68|22377.61|22339.61|22379.68|22341.68|22377.61|22339.61|9
1619894360000|2021-05-01 18:39:20|22377.53|22339.53|22367.55|22329.55|22378.1|22340.1|22367.55|22329.55|10
1619894370000|2021-05-01 18:39:30|22367.17|22329.17|22366.27|22328.27|22367.65|22329.65|22365.39|22327.39|10
1619894380000|2021-05-01 18:39:40|22366.17|22328.17|22364.89|22326.89|22366.17|22328.17|22364.89|22326.89|10
1619894390000|2021-05-01 18:39:50|22364.87|22326.87|22365.92|22327.92|22365.92|22327.92|22364.87|22326.87|10
1619894400000|2021-05-01 18:40:00|22365.85|22327.85|22367.54|22329.54|22368.14|22330.14|22365.85|22327.85|10
1619894410000|2021-05-01 18:40:10|22367.56|22329.56|22367.78|22329.78|22368.65|22330.65|22367.56|22329.56|10
1619894420000|2021-05-01 18:40:20|22367.87|22329.87|22366.17|22328.17|22367.87|22329.87|22365.95|22327.95|10
1619894430000|2021-05-01 18:40:30|22366.39|22328.39|22367.57|22329.57|22367.57|22329.57|22366.39|22328.39|10
1619894440000|2021-05-01 18:40:40|22367.34|22329.34|22364.77|22326.77|22367.4|22329.4|22364.47|22326.47|9
1619894450000|2021-05-01 18:40:50|22364.91|22326.91|22365.42|22327.42|22366.79|22328.79|22364.57|22326.57|10
1619894460000|2021-05-01 18:41:00|22365.57|22327.57|22369.35|22331.35|22369.35|22331.35|22365.57|22327.57|10
1619894470000|2021-05-01 18:41:10|22369.98|22331.98|22374.11|22336.11|22374.22|22336.22|22369.98|22331.98|10
1619894480000|2021-05-01 18:41:20|22374.47|22336.47|22373.59|22335.59|22374.92|22336.92|22373.3|22335.3|10
1619894490000|2021-05-01 18:41:30|22373.83|22335.83|22371.91|22333.91|22374|22336|22371.91|22333.91|10
1619894500000|2021-05-01 18:41:40|22371.72|22333.72|22374.85|22336.85|22374.85|22336.85|22371.72|22333.72|10
1619894510000|2021-05-01 18:41:50|22375.26|22337.26|22377.36|22339.36|22377.36|22339.36|22375.26|22337.26|10
1619894520000|2021-05-01 18:42:00|22377.24|22339.24|22382.11|22344.11|22382.11|22344.11|22376.45|22338.45|10
1619894530000|2021-05-01 18:42:10|22381.9|22343.9|22383.55|22345.55|22383.55|22345.55|22381.9|22343.9|10
1619894540000|2021-05-01 18:42:20|22383.4|22345.4|22383.27|22345.27|22383.4|22345.4|22381.78|22343.78|10
1619894550000|2021-05-01 18:42:30|22384.07|22346.07|22387.54|22349.54|22387.54|22349.54|22384.07|22346.07|10
1619894560000|2021-05-01 18:42:40|22387.21|22349.21|22388.86|22350.86|22388.86|22350.86|22386.43|22348.43|10
1619894570000|2021-05-01 18:42:50|22388|22350|22389.06|22351.06|22389.06|22351.06|22387.69|22349.69|10
1619894580000|2021-05-01 18:43:00|22389.05|22351.05|22391.18|22353.18|22391.18|22353.18|22388.9|22350.9|10
1619894590000|2021-05-01 18:43:10|22391.72|22353.72|22395.3|22357.3|22395.31|22357.31|22391.72|22353.72|10
1619894600000|2021-05-01 18:43:20|22395.78|22357.78|22396.75|22358.75|22396.75|22358.75|22395.32|22357.32|8
1619894610000|2021-05-01 18:43:30|22396.84|22358.84|22399.03|22361.03|22399.32|22361.32|22396.84|22358.84|10
1619894620000|2021-05-01 18:43:40|22398.96|22360.96|22397.06|22359.06|22399.2|22361.2|22397.06|22359.06|9
1619894630000|2021-05-01 18:43:50|22397.09|22359.09|22397.62|22359.62|22397.62|22359.62|22396.6|22358.6|9
1619894640000|2021-05-01 18:44:00|22397.44|22359.44|22398.34|22360.34|22399.08|22361.08|22397.44|22359.44|9
1619894650000|2021-05-01 18:44:10|22397.94|22359.94|22397.73|22359.73|22398.2|22360.2|22397.03|22359.03|10
1619894660000|2021-05-01 18:44:20|22398.24|22360.24|22390.52|22352.52|22398.24|22360.24|22390.52|22352.52|10
1619894670000|2021-05-01 18:44:30|22390.28|22352.28|22386.22|22348.22|22390.28|22352.28|22386.08|22348.08|10
1619894680000|2021-05-01 18:44:40|22386.29|22348.29|22391.79|22353.79|22391.79|22353.79|22386.29|22348.29|10
1619894690000|2021-05-01 18:44:50|22392.58|22354.58|22395.94|22357.94|22395.94|22357.94|22392.48|22354.48|10
1619894700000|2021-05-01 18:45:00|22395.59|22357.59|22397.77|22359.77|22397.77|22359.77|22395.34|22357.34|10
1619894710000|2021-05-01 18:45:10|22397.53|22359.53|22399.39|22361.39|22399.45|22361.45|22397.53|22359.53|10
1619894720000|2021-05-01 18:45:20|22399.62|22361.62|22400.97|22362.97|22402.01|22364.01|22399.57|22361.57|10
1619894730000|2021-05-01 18:45:30|22401.02|22363.02|22399.6|22361.6|22401.02|22363.02|22399.57|22361.57|10
1619894740000|2021-05-01 18:45:40|22399.63|22361.63|22382.22|22344.22|22399.63|22361.63|22382.22|22344.22|10
1619894750000|2021-05-01 18:45:50|22395.33|22357.33|22398.88|22360.88|22398.88|22360.88|22393.43|22355.43|10
1619894760000|2021-05-01 18:46:00|22398.67|22360.67|22399.35|22361.35|22399.55|22361.55|22397.3|22359.3|10
1619894770000|2021-05-01 18:46:10|22398.95|22360.95|22400.84|22362.84|22401.48|22363.48|22398.95|22360.95|10
1619894780000|2021-05-01 18:46:20|22400.66|22362.66|22400.14|22362.14|22400.7|22362.7|22400.14|22362.14|10
1619894790000|2021-05-01 18:46:30|22400.46|22362.46|22402.82|22364.82|22403.09|22365.09|22400.46|22362.46|10
1619894800000|2021-05-01 18:46:40|22402.98|22364.98|22403.02|22365.02|22404.87|22366.87|22402.98|22364.98|9
1619894810000|2021-05-01 18:46:50|22403.72|22365.72|22405.52|22367.52|22405.52|22367.52|22402.86|22364.86|9
1619894820000|2021-05-01 18:47:00|22405.67|22367.67|22409.66|22371.66|22409.66|22371.66|22405.67|22367.67|10
1619894830000|2021-05-01 18:47:10|22409.56|22371.56|22411.5|22373.5|22411.69|22373.69|22409.56|22371.56|9
1619894840000|2021-05-01 18:47:20|22413.39|22375.39|22413.27|22375.27|22415.62|22377.62|22412.89|22374.89|10
1619894850000|2021-05-01 18:47:30|22413.03|22375.03|22411.94|22373.94|22413.89|22375.89|22411.26|22373.26|10
1619894860000|2021-05-01 18:47:40|22412.37|22374.37|22409.98|22371.98|22412.37|22374.37|22409.82|22371.82|10
1619894870000|2021-05-01 18:47:50|22410.01|22372.01|22407.35|22369.35|22410.4|22372.4|22406.89|22368.89|10
1619894880000|2021-05-01 18:48:00|22406.79|22368.79|22405.63|22367.63|22408.04|22370.04|22405.63|22367.63|10
1619894890000|2021-05-01 18:48:10|22406.83|22368.83|22406.65|22368.65|22406.83|22368.83|22405.25|22367.25|10
1619894900000|2021-05-01 18:48:20|22406.69|22368.69|22407.77|22369.77|22407.77|22369.77|22406.64|22368.64|9
1619894910000|2021-05-01 18:48:30|22407.58|22369.58|22405.08|22367.08|22408.22|22370.22|22402.95|22364.95|10
1619894920000|2021-05-01 18:48:40|22402.97|22364.97|22399.28|22361.28|22402.97|22364.97|22399.28|22361.28|10
1619894930000|2021-05-01 18:48:50|22399.36|22361.36|22397.3|22359.3|22399.47|22361.47|22397.3|22359.3|10
1619894940000|2021-05-01 18:49:00|22397.48|22359.48|22396.33|22358.33|22397.58|22359.58|22395.78|22357.78|10
1619894950000|2021-05-01 18:49:10|22396.49|22358.49|22396.06|22358.06|22397.66|22359.66|22396.06|22358.06|10
1619894960000|2021-05-01 18:49:20|22396.12|22358.12|22395.53|22357.53|22396.76|22358.76|22394.99|22356.99|10
1619894970000|2021-05-01 18:49:30|22395.4|22357.4|22399.94|22361.94|22399.94|22361.94|22395.4|22357.4|10
1619894980000|2021-05-01 18:49:40|22400.11|22362.11|22402.36|22364.36|22402.36|22364.36|22399.62|22361.62|10
1619894990000|2021-05-01 18:49:50|22402.12|22364.12|22402.82|22364.82|22402.82|22364.82|22401.04|22363.04|10
1619895000000|2021-05-01 18:50:00|22402.98|22364.98|22403.25|22365.25|22403.85|22365.85|22402.47|22364.47|10
1619895010000|2021-05-01 18:50:10|22404.31|22366.31|22404.85|22366.85|22404.85|22366.85|22403.14|22365.14|10
1619895020000|2021-05-01 18:50:20|22404.81|22366.81|22406.08|22368.08|22407.23|22369.23|22404.6|22366.6|9
1619895030000|2021-05-01 18:50:30|22406.52|22368.52|22407.38|22369.38|22407.38|22369.38|22405.97|22367.97|10
1619895040000|2021-05-01 18:50:40|22407.09|22369.09|22406.85|22368.85|22407.59|22369.59|22406.11|22368.11|10
1619895050000|2021-05-01 18:50:50|22406.6|22368.6|22407.42|22369.42|22408.32|22370.32|22406.6|22368.6|10
1619895060000|2021-05-01 18:51:00|22407.63|22369.63|22408.59|22370.59|22408.59|22370.59|22406.65|22368.65|10
1619895070000|2021-05-01 18:51:10|22409.04|22371.04|22408.83|22370.83|22410.04|22372.04|22408.79|22370.79|10
1619895080000|2021-05-01 18:51:20|22408.62|22370.62|22406.28|22368.28|22408.62|22370.62|22406.28|22368.28|10
1619895090000|2021-05-01 18:51:30|22407.44|22369.44|22409.15|22371.15|22409.52|22371.52|22407.44|22369.44|9
1619895100000|2021-05-01 18:51:40|22408.86|22370.86|22408.35|22370.35|22409.42|22371.42|22408.26|22370.26|10
1619895110000|2021-05-01 18:51:50|22408.83|22370.83|22408.78|22370.78|22410.26|22372.26|22408.62|22370.62|10
1619895120000|2021-05-01 18:52:00|22408.69|22370.69|22411.05|22373.05|22411.26|22373.26|22408.69|22370.69|10
1619895130000|2021-05-01 18:52:10|22410.86|22372.86|22410.36|22372.36|22411.27|22373.27|22409.61|22371.61|10
1619895140000|2021-05-01 18:52:20|22410.94|22372.94|22412.46|22374.46|22413.47|22375.47|22410.94|22372.94|10
1619895150000|2021-05-01 18:52:30|22412.24|22374.24|22418.08|22380.08|22419.19|22381.19|22412.24|22374.24|10
1619895160000|2021-05-01 18:52:40|22419.02|22381.02|22420.76|22382.76|22420.76|22382.76|22417.4|22379.4|10
1619895170000|2021-05-01 18:52:50|22422.43|22384.43|22422.38|22384.38|22424.36|22386.36|22422.38|22384.38|10
1619895180000|2021-05-01 18:53:00|22422.59|22384.59|22427.63|22389.63|22427.63|22389.63|22422.59|22384.59|10
1619895190000|2021-05-01 18:53:10|22427.54|22389.54|22427.23|22389.23|22428.01|22390.01|22426.82|22388.82|10
1619895200000|2021-05-01 18:53:20|22427.19|22389.19|22427.98|22389.98|22427.98|22389.98|22424.9|22386.9|10
1619895210000|2021-05-01 18:53:30|22428.62|22390.62|22426.81|22388.81|22428.62|22390.62|22426.81|22388.81|10
1619895220000|2021-05-01 18:53:40|22427.24|22389.24|22427.78|22389.78|22427.78|22389.78|22425.86|22387.86|10
1619895230000|2021-05-01 18:53:50|22427.99|22389.99|22430.34|22392.34|22430.58|22392.58|22427.93|22389.93|10
1619895240000|2021-05-01 18:54:00|22429.87|22391.87|22432.83|22394.83|22433.12|22395.12|22429.87|22391.87|10
1619895250000|2021-05-01 18:54:10|22432.13|22394.13|22432.55|22394.55|22434.61|22396.61|22431.88|22393.88|10
1619895260000|2021-05-01 18:54:20|22433.11|22395.11|22433.68|22395.68|22435.75|22397.75|22431.26|22393.26|10
1619895270000|2021-05-01 18:54:30|22433.43|22395.43|22438.45|22400.45|22438.45|22400.45|22433.27|22395.27|10
1619895280000|2021-05-01 18:54:40|22439.43|22401.43|22438.4|22400.4|22439.43|22401.43|22437.84|22399.84|10
1619895290000|2021-05-01 18:54:50|22438.65|22400.65|22434.68|22396.68|22438.65|22400.65|22434.68|22396.68|10
1619895300000|2021-05-01 18:55:00|22433.79|22395.79|22432.22|22394.22|22434.61|22396.61|22432.22|22394.22|10
1619895310000|2021-05-01 18:55:10|22432.96|22394.96|22432.16|22394.16|22434.15|22396.15|22432.16|22394.16|10
1619895320000|2021-05-01 18:55:20|22432.36|22394.36|22422.61|22384.61|22432.36|22394.36|22422.61|22384.61|10
1619895330000|2021-05-01 18:55:30|22421.75|22383.75|22418.51|22380.51|22422.14|22384.14|22417.86|22379.86|10
1619895340000|2021-05-01 18:55:40|22419.24|22381.24|22420.67|22382.67|22421.24|22383.24|22419.24|22381.24|10
1619895350000|2021-05-01 18:55:50|22419.79|22381.79|22418.86|22380.86|22420.84|22382.84|22418.68|22380.68|10
1619895360000|2021-05-01 18:56:00|22418.34|22380.34|22411.89|22373.89|22418.34|22380.34|22411.89|22373.89|10
1619895370000|2021-05-01 18:56:10|22412.23|22374.23|22414.28|22376.28|22414.28|22376.28|22412.23|22374.23|10
1619895380000|2021-05-01 18:56:20|22414.17|22376.17|22422.44|22384.44|22423.4|22385.4|22414.17|22376.17|10
1619895390000|2021-05-01 18:56:30|22422.73|22384.73|22426.77|22388.77|22426.77|22388.77|22422.73|22384.73|10
1619895400000|2021-05-01 18:56:40|22426.91|22388.91|22428.37|22390.37|22429.28|22391.28|22426.63|22388.63|10
1619895410000|2021-05-01 18:56:50|22427.44|22389.44|22426.06|22388.06|22427.58|22389.58|22426.06|22388.06|10
1619895420000|2021-05-01 18:57:00|22426.8|22388.8|22428.35|22390.35|22429.94|22391.94|22426.8|22388.8|10
1619895430000|2021-05-01 18:57:10|22428.19|22390.19|22425.75|22387.75|22428.19|22390.19|22424.47|22386.47|10
1619895440000|2021-05-01 18:57:20|22425.13|22387.13|22428.23|22390.23|22428.33|22390.33|22425.13|22387.13|10
1619895450000|2021-05-01 18:57:30|22427.99|22389.99|22427.92|22389.92|22427.99|22389.99|22426.81|22388.81|9
1619895460000|2021-05-01 18:57:40|22427.39|22389.39|22426.44|22388.44|22427.39|22389.39|22425.62|22387.62|10
1619895470000|2021-05-01 18:57:50|22426.07|22388.07|22422.96|22384.96|22426.55|22388.55|22422.96|22384.96|10
1619895480000|2021-05-01 18:58:00|22422.49|22384.49|22423.9|22385.9|22424.01|22386.01|22422.35|22384.35|10
1619895490000|2021-05-01 18:58:10|22423.15|22385.15|22427.19|22389.19|22427.19|22389.19|22423.15|22385.15|10
1619895500000|2021-05-01 18:58:20|22427.41|22389.41|22427.13|22389.13|22427.95|22389.95|22426.23|22388.23|10
1619895510000|2021-05-01 18:58:30|22427.05|22389.05|22424.22|22386.22|22427.21|22389.21|22424.12|22386.12|10
1619895520000|2021-05-01 18:58:40|22424.49|22386.49|22423.23|22385.23|22424.49|22386.49|22423.23|22385.23|9
1619895530000|2021-05-01 18:58:50|22423.02|22385.02|22420.84|22382.84|22423.59|22385.59|22420.84|22382.84|10
1619895540000|2021-05-01 18:59:00|22420.94|22382.94|22420.72|22382.72|22421.63|22383.63|22419.94|22381.94|10
1619895550000|2021-05-01 18:59:10|22421.25|22383.25|22419.38|22381.38|22421.25|22383.25|22418.93|22380.93|10
1619895560000|2021-05-01 18:59:20|22418.68|22380.68|22417.56|22379.56|22419.34|22381.34|22417.56|22379.56|9
1619895570000|2021-05-01 18:59:30|22417.65|22379.65|22417.15|22379.15|22417.79|22379.79|22416.88|22378.88|9
1619895580000|2021-05-01 18:59:40|22416.97|22378.97|22416.35|22378.35|22416.97|22378.97|22415.96|22377.96|10
1619895590000|2021-05-01 18:59:50|22416.12|22378.12|22418.13|22380.13|22418.13|22380.13|22416.12|22378.12|10
1619895600000|2021-05-01 19:00:00|22417.93|22379.93|22416.23|22378.23|22418.78|22380.78|22415.98|22377.98|10
1619895610000|2021-05-01 19:00:10|22415.91|22377.91|22412.7|22374.7|22417.83|22379.83|22412.12|22374.12|10
1619895620000|2021-05-01 19:00:20|22411.53|22373.53|22410.15|22372.15|22411.53|22373.53|22408.72|22370.72|10
1619895630000|2021-05-01 19:00:30|22409.5|22371.5|22406.89|22368.89|22409.5|22371.5|22406.89|22368.89|10
1619895640000|2021-05-01 19:00:40|22406.95|22368.95|22410.71|22372.71|22410.78|22372.78|22406.95|22368.95|10
1619895650000|2021-05-01 19:00:50|22410.11|22372.11|22411.85|22373.85|22411.85|22373.85|22408.98|22370.98|10
1619895660000|2021-05-01 19:01:00|22411.61|22373.61|22407.91|22369.91|22411.61|22373.61|22407.58|22369.58|10
1619895670000|2021-05-01 19:01:10|22409.8|22371.8|22407.83|22369.83|22409.8|22371.8|22407.83|22369.83|10
1619895680000|2021-05-01 19:01:20|22407.96|22369.96|22411.88|22373.88|22412.35|22374.35|22407.96|22369.96|10
1619895690000|2021-05-01 19:01:30|22412.24|22374.24|22412.11|22374.11|22412.46|22374.46|22411.83|22373.83|10
1619895700000|2021-05-01 19:01:40|22412.22|22374.22|22408.58|22370.58|22412.68|22374.68|22408.58|22370.58|10
1619895710000|2021-05-01 19:01:50|22407.25|22369.25|22405.49|22367.49|22407.25|22369.25|22405.49|22367.49|9
1619895720000|2021-05-01 19:02:00|22405.23|22367.23|22406.94|22368.94|22406.94|22368.94|22404.76|22366.76|10
1619895730000|2021-05-01 19:02:10|22407.04|22369.04|22407.15|22369.15|22408.65|22370.65|22406.8|22368.8|10
1619895740000|2021-05-01 19:02:20|22407.47|22369.47|22408.22|22370.22|22409.19|22371.19|22407.47|22369.47|10
1619895750000|2021-05-01 19:02:30|22407.32|22369.32|22406.88|22368.88|22407.32|22369.32|22406.84|22368.84|10
1619895760000|2021-05-01 19:02:40|22406.71|22368.71|22404.87|22366.87|22406.71|22368.71|22404.87|22366.87|10
1619895770000|2021-05-01 19:02:50|22404.58|22366.58|22405.09|22367.09|22406.12|22368.12|22404.55|22366.55|10
1619895780000|2021-05-01 19:03:00|22405.51|22367.51|22407.81|22369.81|22407.86|22369.86|22405.16|22367.16|10
1619895790000|2021-05-01 19:03:10|22407.04|22369.04|22406.54|22368.54|22407.72|22369.72|22406.34|22368.34|9
1619895800000|2021-05-01 19:03:20|22406.09|22368.09|22403.01|22365.01|22406.09|22368.09|22403.01|22365.01|10
1619895810000|2021-05-01 19:03:30|22401.15|22363.15|22394.49|22356.49|22401.15|22363.15|22394.49|22356.49|10
1619895820000|2021-05-01 19:03:40|22394.56|22356.56|22393.54|22355.54|22395.19|22357.19|22392.59|22354.59|10
1619895830000|2021-05-01 19:03:50|22392.85|22354.85|22396.64|22358.64|22396.64|22358.64|22392.85|22354.85|10
1619895840000|2021-05-01 19:04:00|22398.11|22360.11|22394.34|22356.34|22398.72|22360.72|22394.34|22356.34|10
1619895850000|2021-05-01 19:04:10|22394.46|22356.46|22392.9|22354.9|22394.46|22356.46|22392.9|22354.9|10
1619895860000|2021-05-01 19:04:20|22392.89|22354.89|22391.72|22353.72|22392.99|22354.99|22391.72|22353.72|8
1619895870000|2021-05-01 19:04:30|22391.49|22353.49|22390.46|22352.46|22391.49|22353.49|22389.73|22351.73|9
1619895880000|2021-05-01 19:04:40|22390.81|22352.81|22390.37|22352.37|22391.18|22353.18|22390.37|22352.37|10
1619895890000|2021-05-01 19:04:50|22390.58|22352.58|22391.81|22353.81|22392.09|22354.09|22390.58|22352.58|10
1619895900000|2021-05-01 19:05:00|22392.02|22354.02|22393.32|22355.32|22393.4|22355.4|22391.36|22353.36|10
1619895910000|2021-05-01 19:05:10|22393.15|22355.15|22396.59|22358.59|22397.59|22359.59|22393.13|22355.13|10
1619895920000|2021-05-01 19:05:20|22396.74|22358.74|22401.11|22363.11|22401.11|22363.11|22396.74|22358.74|10
1619895930000|2021-05-01 19:05:30|22400.71|22362.71|22399.37|22361.37|22401.3|22363.3|22399.37|22361.37|10
1619895940000|2021-05-01 19:05:40|22399.33|22361.33|22398.18|22360.18|22399.33|22361.33|22397.74|22359.74|9
1619895950000|2021-05-01 19:05:50|22398.09|22360.09|22398.36|22360.36|22398.56|22360.56|22397.65|22359.65|10
1619895960000|2021-05-01 19:06:00|22398.19|22360.19|22397.9|22359.9|22398.27|22360.27|22396.07|22358.07|10
1619895970000|2021-05-01 19:06:10|22398.21|22360.21|22398.87|22360.87|22399.76|22361.76|22398.21|22360.21|10
1619895980000|2021-05-01 19:06:20|22398.91|22360.91|22397.14|22359.14|22399.06|22361.06|22397.14|22359.14|10
1619895990000|2021-05-01 19:06:30|22396.8|22358.8|22395.81|22357.81|22397.05|22359.05|22395.81|22357.81|10
1619896000000|2021-05-01 19:06:40|22395.56|22357.56|22394.99|22356.99|22396.02|22358.02|22394.73|22356.73|9
1619896010000|2021-05-01 19:06:50|22394.78|22356.78|22392.08|22354.08|22395.06|22357.06|22392.08|22354.08|10
1619896020000|2021-05-01 19:07:00|22391.78|22353.78|22387.51|22349.51|22391.78|22353.78|22387.51|22349.51|10
1619896030000|2021-05-01 19:07:10|22386.78|22348.78|22386.37|22348.37|22386.78|22348.78|22385.73|22347.73|10
1619896040000|2021-05-01 19:07:20|22386.36|22348.36|22387.98|22349.98|22388.13|22350.13|22386.36|22348.36|10
1619896050000|2021-05-01 19:07:30|22387.22|22349.22|22383.43|22345.43|22387.22|22349.22|22383.43|22345.43|10
1619896060000|2021-05-01 19:07:40|22382.91|22344.91|22380.21|22342.21|22382.91|22344.91|22380.21|22342.21|10
1619896070000|2021-05-01 19:07:50|22379.89|22341.89|22378.33|22340.33|22380.77|22342.77|22378.33|22340.33|9
1619896080000|2021-05-01 19:08:00|22377.05|22339.05|22373.93|22335.93|22377.05|22339.05|22373.93|22335.93|10
1619896090000|2021-05-01 19:08:10|22376.33|22338.33|22380.11|22342.11|22380.11|22342.11|22376.33|22338.33|10
1619896100000|2021-05-01 19:08:20|22380.59|22342.59|22380.15|22342.15|22380.97|22342.97|22380.15|22342.15|9
1619896110000|2021-05-01 19:08:30|22379.56|22341.56|22379.78|22341.78|22379.91|22341.91|22379.42|22341.42|10
1619896120000|2021-05-01 19:08:40|22380.01|22342.01|22383.15|22345.15|22383.58|22345.58|22380.01|22342.01|10
1619896130000|2021-05-01 19:08:50|22383.96|22345.96|22384.05|22346.05|22384.68|22346.68|22383.5|22345.5|10
1619896140000|2021-05-01 19:09:00|22383.75|22345.75|22382.85|22344.85|22383.75|22345.75|22382.85|22344.85|10
1619896150000|2021-05-01 19:09:10|22383.5|22345.5|22382.26|22344.26|22384.45|22346.45|22381.5|22343.5|10
1619896160000|2021-05-01 19:09:20|22382.42|22344.42|22381.16|22343.16|22383.23|22345.23|22380.98|22342.98|10
1619896170000|2021-05-01 19:09:30|22381.15|22343.15|22381.46|22343.46|22381.46|22343.46|22380.14|22342.14|10
1619896180000|2021-05-01 19:09:40|22382.4|22344.4|22385.28|22347.28|22385.28|22347.28|22382.37|22344.37|10
1619896190000|2021-05-01 19:09:50|22386.04|22348.04|22387.07|22349.07|22387.68|22349.68|22386.04|22348.04|9
1619896200000|2021-05-01 19:10:00|22386.9|22348.9|22387.64|22349.64|22387.64|22349.64|22385.46|22347.46|10
1619896210000|2021-05-01 19:10:10|22386.38|22348.38|22389.76|22351.76|22389.76|22351.76|22386.37|22348.37|10
1619896220000|2021-05-01 19:10:20|22389.75|22351.75|22390.3|22352.3|22390.3|22352.3|22389.17|22351.17|10
1619896230000|2021-05-01 19:10:30|22390.18|22352.18|22387.03|22349.03|22390.18|22352.18|22387.03|22349.03|10
1619896240000|2021-05-01 19:10:40|22387.2|22349.2|22387.91|22349.91|22387.91|22349.91|22386.34|22348.34|10
1619896250000|2021-05-01 19:10:50|22387.84|22349.84|22386.71|22348.71|22387.84|22349.84|22386.35|22348.35|10
1619896260000|2021-05-01 19:11:00|22387.09|22349.09|22385.67|22347.67|22387.55|22349.55|22385.67|22347.67|9
1619896270000|2021-05-01 19:11:10|22385.97|22347.97|22385.78|22347.78|22386.68|22348.68|22385.74|22347.74|10
1619896280000|2021-05-01 19:11:20|22386.98|22348.98|22388.38|22350.38|22388.49|22350.49|22386.98|22348.98|10
1619896290000|2021-05-01 19:11:30|22390.08|22352.08|22391.66|22353.66|22392.79|22354.79|22390.08|22352.08|10
1619896300000|2021-05-01 19:11:40|22391.85|22353.85|22394.59|22356.59|22394.59|22356.59|22391.85|22353.85|10
1619896310000|2021-05-01 19:11:50|22394.65|22356.65|22392.79|22354.79|22395.54|22357.54|22392.79|22354.79|10
1619896320000|2021-05-01 19:12:00|22392.3|22354.3|22391.82|22353.82|22392.3|22354.3|22390.76|22352.76|10
1619896330000|2021-05-01 19:12:10|22393.5|22355.5|22393.84|22355.84|22394.5|22356.5|22393.42|22355.42|9
1619896340000|2021-05-01 19:12:20|22393.93|22355.93|22395.15|22357.15|22395.15|22357.15|22393.65|22355.65|9
1619896350000|2021-05-01 19:12:30|22395.45|22357.45|22397.51|22359.51|22398.35|22360.35|22395.45|22357.45|10
1619896360000|2021-05-01 19:12:40|22397.24|22359.24|22394.76|22356.76|22397.24|22359.24|22394.76|22356.76|9
1619896370000|2021-05-01 19:12:50|22394.31|22356.31|22389.67|22351.67|22394.31|22356.31|22389.67|22351.67|10
1619896380000|2021-05-01 19:13:00|22389.43|22351.43|22390.46|22352.46|22390.46|22352.46|22389.43|22351.43|10
1619896390000|2021-05-01 19:13:10|22390.16|22352.16|22389.26|22351.26|22390.66|22352.66|22389.04|22351.04|10
1619896400000|2021-05-01 19:13:20|22388.84|22350.84|22391.08|22353.08|22391.08|22353.08|22388.84|22350.84|8
1619896410000|2021-05-01 19:13:30|22390.73|22352.73|22389.87|22351.87|22390.86|22352.86|22389.24|22351.24|10
1619896420000|2021-05-01 19:13:40|22389.64|22351.64|22390.44|22352.44|22390.44|22352.44|22388.96|22350.96|10
1619896430000|2021-05-01 19:13:50|22390.69|22352.69|22392.69|22354.69|22392.69|22354.69|22390.19|22352.19|10
1619896440000|2021-05-01 19:14:00|22392.67|22354.67|22393.31|22355.31|22393.58|22355.58|22392.13|22354.13|10
1619896450000|2021-05-01 19:14:10|22393.61|22355.61|22393.19|22355.19|22395.03|22357.03|22392.54|22354.54|10
1619896460000|2021-05-01 19:14:20|22393.32|22355.32|22393.16|22355.16|22393.68|22355.68|22392.96|22354.96|10
1619896470000|2021-05-01 19:14:30|22392.53|22354.53|22391.9|22353.9|22393.21|22355.21|22391.39|22353.39|10
1619896480000|2021-05-01 19:14:40|22391.32|22353.32|22390.79|22352.79|22393.38|22355.38|22390.22|22352.22|10
1619896490000|2021-05-01 19:14:50|22390.48|22352.48|22388.88|22350.88|22390.59|22352.59|22388|22350|10
1619896500000|2021-05-01 19:15:00|22389|22351|22388.51|22350.51|22389.08|22351.08|22388.08|22350.08|9
1619896510000|2021-05-01 19:15:10|22388.34|22350.34|22386.43|22348.43|22388.89|22350.89|22385.79|22347.79|9
1619896520000|2021-05-01 19:15:20|22382.67|22344.67|22381.63|22343.63|22384.41|22346.41|22380.51|22342.51|10
1619896530000|2021-05-01 19:15:30|22380.86|22342.86|22381.21|22343.21|22381.28|22343.28|22378.6|22340.6|10
1619896540000|2021-05-01 19:15:40|22382.39|22344.39|22386.64|22348.64|22386.7|22348.7|22380.9|22342.9|10
1619896550000|2021-05-01 19:15:50|22385.78|22347.78|22383.58|22345.58|22385.78|22347.78|22383.58|22345.58|10
1619896560000|2021-05-01 19:16:00|22384.55|22346.55|22383.96|22345.96|22384.76|22346.76|22382.2|22344.2|10
1619896570000|2021-05-01 19:16:10|22383.26|22345.26|22382.52|22344.52|22383.26|22345.26|22381.3|22343.3|10
1619896580000|2021-05-01 19:16:20|22382.12|22344.12|22380.75|22342.75|22382.47|22344.47|22380.75|22342.75|10
1619896590000|2021-05-01 19:16:30|22381.52|22343.52|22381.68|22343.68|22381.89|22343.89|22380.48|22342.48|10
1619896600000|2021-05-01 19:16:40|22381.47|22343.47|22379.73|22341.73|22382.04|22344.04|22379.73|22341.73|10
1619896610000|2021-05-01 19:16:50|22379.59|22341.59|22377.9|22339.9|22379.59|22341.59|22377.12|22339.12|10
1619896620000|2021-05-01 19:17:00|22377.34|22339.34|22376.48|22338.48|22377.84|22339.84|22376.48|22338.48|10
1619896630000|2021-05-01 19:17:10|22375.7|22337.7|22375.65|22337.65|22375.7|22337.7|22373.57|22335.57|10
1619896640000|2021-05-01 19:17:20|22376.58|22338.58|22377.01|22339.01|22379.46|22341.46|22376.58|22338.58|10
1619896650000|2021-05-01 19:17:30|22376.99|22338.99|22376.2|22338.2|22376.99|22338.99|22376.01|22338.01|10
1619896660000|2021-05-01 19:17:40|22376.58|22338.58|22376.41|22338.41|22377.02|22339.02|22375.9|22337.9|10
1619896670000|2021-05-01 19:17:50|22375.96|22337.96|22375.78|22337.78|22376.95|22338.95|22375|22337|10
1619896680000|2021-05-01 19:18:00|22375.8|22337.8|22376.64|22338.64|22376.64|22338.64|22374.82|22336.82|10
1619896690000|2021-05-01 19:18:10|22376.26|22338.26|22381.69|22343.69|22381.69|22343.69|22376.1|22338.1|10
1619896700000|2021-05-01 19:18:20|22382.51|22344.51|22379.56|22341.56|22383.47|22345.47|22379.56|22341.56|10
1619896710000|2021-05-01 19:18:30|22379.12|22341.12|22378.55|22340.55|22379.12|22341.12|22378.55|22340.55|10
1619896720000|2021-05-01 19:18:40|22377.85|22339.85|22375.46|22337.46|22377.85|22339.85|22374.8|22336.8|10
1619896730000|2021-05-01 19:18:50|22375.59|22337.59|22377.74|22339.74|22378.18|22340.18|22375.59|22337.59|10
1619896740000|2021-05-01 19:19:00|22377.43|22339.43|22378.2|22340.2|22378.2|22340.2|22377.06|22339.06|9
1619896750000|2021-05-01 19:19:10|22378.23|22340.23|22381.47|22343.47|22381.73|22343.73|22378.23|22340.23|10
1619896760000|2021-05-01 19:19:20|22381.05|22343.05|22383|22345|22383.26|22345.26|22381.03|22343.03|10
1619896770000|2021-05-01 19:19:30|22387.07|22349.07|22389.08|22351.08|22389.15|22351.15|22386.84|22348.84|10
1619896780000|2021-05-01 19:19:40|22389.66|22351.66|22390.51|22352.51|22390.52|22352.52|22389.33|22351.33|10
1619896790000|2021-05-01 19:19:50|22390.65|22352.65|22392.03|22354.03|22392.03|22354.03|22390.61|22352.61|10
1619896800000|2021-05-01 19:20:00|22393.08|22355.08|22394.64|22356.64|22394.64|22356.64|22392.55|22354.55|10
1619896810000|2021-05-01 19:20:10|22395.01|22357.01|22392.43|22354.43|22395.01|22357.01|22392.43|22354.43|10
1619896820000|2021-05-01 19:20:20|22392.07|22354.07|22388.9|22350.9|22392.13|22354.13|22388.9|22350.9|10
1619896830000|2021-05-01 19:20:30|22388.02|22350.02|22386.52|22348.52|22388.02|22350.02|22386.1|22348.1|9
1619896840000|2021-05-01 19:20:40|22387.39|22349.39|22389.85|22351.85|22389.93|22351.93|22387.24|22349.24|10
1619896850000|2021-05-01 19:20:50|22389.64|22351.64|22387.53|22349.53|22389.64|22351.64|22387.18|22349.18|10
1619896860000|2021-05-01 19:21:00|22387.57|22349.57|22382.79|22344.79|22387.86|22349.86|22382.79|22344.79|10
1619896870000|2021-05-01 19:21:10|22383.14|22345.14|22383.54|22345.54|22383.66|22345.66|22382.75|22344.75|10
1619896880000|2021-05-01 19:21:20|22384.13|22346.13|22378.97|22340.97|22384.13|22346.13|22378.97|22340.97|10
1619896890000|2021-05-01 19:21:30|22379.06|22341.06|22378.52|22340.52|22379.71|22341.71|22378.52|22340.52|9
1619896900000|2021-05-01 19:21:40|22378.14|22340.14|22377.47|22339.47|22378.35|22340.35|22376.95|22338.95|10
1619896910000|2021-05-01 19:21:50|22377.72|22339.72|22377.5|22339.5|22377.72|22339.72|22377.32|22339.32|10
1619896920000|2021-05-01 19:22:00|22378.12|22340.12|22379.8|22341.8|22380.15|22342.15|22377.42|22339.42|10
1619896930000|2021-05-01 19:22:10|22380.69|22342.69|22382.3|22344.3|22382.3|22344.3|22380.38|22342.38|9
1619896940000|2021-05-01 19:22:20|22382.17|22344.17|22386.36|22348.36|22386.36|22348.36|22382.17|22344.17|10
1619896950000|2021-05-01 19:22:30|22386.37|22348.37|22388.65|22350.65|22388.65|22350.65|22386.37|22348.37|10
1619896960000|2021-05-01 19:22:40|22389.04|22351.04|22388.69|22350.69|22389.04|22351.04|22388.1|22350.1|10
1619896970000|2021-05-01 19:22:50|22389.32|22351.32|22389.82|22351.82|22389.92|22351.92|22387.22|22349.22|10
1619896980000|2021-05-01 19:23:00|22389.39|22351.39|22394.33|22356.33|22394.33|22356.33|22389.39|22351.39|10
1619896990000|2021-05-01 19:23:10|22395.29|22357.29|22405.62|22367.62|22405.62|22367.62|22395.29|22357.29|10
1619897000000|2021-05-01 19:23:20|22407.67|22369.67|22408.43|22370.43|22408.68|22370.68|22407.67|22369.67|10
1619897010000|2021-05-01 19:23:30|22407.1|22369.1|22403.59|22365.59|22407.1|22369.1|22403.59|22365.59|10
1619897020000|2021-05-01 19:23:40|22403.6|22365.6|22405.37|22367.37|22405.37|22367.37|22403.03|22365.03|10
1619897030000|2021-05-01 19:23:50|22405.69|22367.69|22404.51|22366.51|22406.4|22368.4|22404.51|22366.51|10
1619897040000|2021-05-01 19:24:00|22403.36|22365.36|22402.32|22364.32|22403.36|22365.36|22401.26|22363.26|10
1619897050000|2021-05-01 19:24:10|22401.72|22363.72|22401.71|22363.71|22402.71|22364.71|22401.71|22363.71|10
1619897060000|2021-05-01 19:24:20|22401.76|22363.76|22400.57|22362.57|22401.83|22363.83|22398.55|22360.55|10
1619897070000|2021-05-01 19:24:30|22400.34|22362.34|22395.99|22357.99|22400.34|22362.34|22395.99|22357.99|10
1619897080000|2021-05-01 19:24:40|22393.84|22355.84|22387.38|22349.38|22393.84|22355.84|22387.38|22349.38|10
1619897090000|2021-05-01 19:24:50|22385.24|22347.24|22387.04|22349.04|22387.04|22349.04|22384.11|22346.11|10
1619897100000|2021-05-01 19:25:00|22387.76|22349.76|22390.19|22352.19|22390.53|22352.53|22387.76|22349.76|10
1619897110000|2021-05-01 19:25:10|22390.35|22352.35|22390.16|22352.16|22391.17|22353.17|22388.99|22350.99|10
1619897120000|2021-05-01 19:25:20|22389.57|22351.57|22388.43|22350.43|22389.57|22351.57|22388.06|22350.06|10
1619897130000|2021-05-01 19:25:30|22388.01|22350.01|22386.12|22348.12|22388.18|22350.18|22386.12|22348.12|10
1619897140000|2021-05-01 19:25:40|22386.62|22348.62|22386.95|22348.95|22386.95|22348.95|22386.12|22348.12|9
1619897150000|2021-05-01 19:25:50|22387.42|22349.42|22387.34|22349.34|22387.96|22349.96|22386.92|22348.92|10
1619897160000|2021-05-01 19:26:00|22387.4|22349.4|22389.21|22351.21|22389.21|22351.21|22387.4|22349.4|9
1619897170000|2021-05-01 19:26:10|22390.43|22352.43|22394.18|22356.18|22395|22357|22390.04|22352.04|10
1619897180000|2021-05-01 19:26:20|22394.3|22356.3|22394.24|22356.24|22395.39|22357.39|22394.24|22356.24|9
1619897190000|2021-05-01 19:26:30|22394.01|22356.01|22392.89|22354.89|22394.16|22356.16|22392.89|22354.89|10
1619897200000|2021-05-01 19:26:40|22392.04|22354.04|22389.58|22351.58|22393.01|22355.01|22389.58|22351.58|10
1619897210000|2021-05-01 19:26:50|22388.61|22350.61|22387.44|22349.44|22388.74|22350.74|22386.36|22348.36|10
1619897220000|2021-05-01 19:27:00|22387.37|22349.37|22387.82|22349.82|22388.13|22350.13|22386.61|22348.61|9
1619897230000|2021-05-01 19:27:10|22387.78|22349.78|22386.85|22348.85|22387.78|22349.78|22386.59|22348.59|9
1619897240000|2021-05-01 19:27:20|22387.34|22349.34|22385.07|22347.07|22388.31|22350.31|22385.07|22347.07|10
1619897250000|2021-05-01 19:27:30|22387.04|22349.04|22389.55|22351.55|22390.28|22352.28|22386.8|22348.8|10
1619897260000|2021-05-01 19:27:40|22389.54|22351.54|22389.48|22351.48|22390.18|22352.18|22388.71|22350.71|10
1619897270000|2021-05-01 19:27:50|22390.12|22352.12|22391.52|22353.52|22391.52|22353.52|22388.09|22350.09|10
1619897280000|2021-05-01 19:28:00|22391.72|22353.72|22393.27|22355.27|22393.98|22355.98|22388.08|22350.08|10
1619897290000|2021-05-01 19:28:10|22395.82|22357.82|22394.1|22356.1|22398.2|22360.2|22394.1|22356.1|10
1619897300000|2021-05-01 19:28:20|22397.42|22359.42|22393.55|22355.55|22397.42|22359.42|22392.63|22354.63|10
1619897310000|2021-05-01 19:28:30|22394.93|22356.93|22393.86|22355.86|22396.24|22358.24|22391.74|22353.74|10
1619897320000|2021-05-01 19:28:40|22392.38|22354.38|22392.78|22354.78|22393.22|22355.22|22391.38|22353.38|10
1619897330000|2021-05-01 19:28:50|22392.66|22354.66|22381.38|22343.38|22392.66|22354.66|22381.38|22343.38|10
1619897340000|2021-05-01 19:29:00|22378.88|22340.88|22375.67|22337.67|22380.01|22342.01|22375.67|22337.67|10
1619897350000|2021-05-01 19:29:10|22376.15|22338.15|22380.12|22342.12|22380.12|22342.12|22376.15|22338.15|10
1619897360000|2021-05-01 19:29:20|22381.2|22343.2|22381.84|22343.84|22382.83|22344.83|22381.2|22343.2|10
1619897370000|2021-05-01 19:29:30|22383.28|22345.28|22385.17|22347.17|22385.17|22347.17|22383.28|22345.28|10
1619897380000|2021-05-01 19:29:40|22384.64|22346.64|22389.5|22351.5|22391.51|22353.51|22384.64|22346.64|10
1619897390000|2021-05-01 19:29:50|22393.34|22355.34|22400.27|22362.27|22401.43|22363.43|22393.34|22355.34|10
1619897400000|2021-05-01 19:30:00|22400.76|22362.76|22411.36|22373.36|22411.36|22373.36|22400.76|22362.76|10
1619897410000|2021-05-01 19:30:10|22411.54|22373.54|22411.3|22373.3|22412.32|22374.32|22410.74|22372.74|10
1619897420000|2021-05-01 19:30:20|22411.63|22373.63|22405.97|22367.97|22411.63|22373.63|22405.97|22367.97|10
1619897430000|2021-05-01 19:30:30|22405.28|22367.28|22396.65|22358.65|22405.66|22367.66|22396.65|22358.65|10
1619897440000|2021-05-01 19:30:40|22393.43|22355.43|22383.03|22345.03|22393.43|22355.43|22383.03|22345.03|10
1619897450000|2021-05-01 19:30:50|22382.88|22344.88|22383.01|22345.01|22383.01|22345.01|22380.63|22342.63|10
1619897460000|2021-05-01 19:31:00|22383.41|22345.41|22386.52|22348.52|22387.46|22349.46|22383.41|22345.41|10
1619897470000|2021-05-01 19:31:10|22386.45|22348.45|22386.48|22348.48|22387.1|22349.1|22386.23|22348.23|10
1619897480000|2021-05-01 19:31:20|22387.9|22349.9|22392.87|22354.87|22392.87|22354.87|22387.9|22349.9|10
1619897490000|2021-05-01 19:31:30|22392.37|22354.37|22391.09|22353.09|22392.4|22354.4|22389.29|22351.29|10
1619897500000|2021-05-01 19:31:40|22390.42|22352.42|22387.88|22349.88|22390.42|22352.42|22387.88|22349.88|10
1619897510000|2021-05-01 19:31:50|22388.01|22350.01|22388.28|22350.28|22389.62|22351.62|22387.64|22349.64|10
1619897520000|2021-05-01 19:32:00|22387.65|22349.65|22385.94|22347.94|22387.65|22349.65|22384.82|22346.82|10
1619897530000|2021-05-01 19:32:10|22386.11|22348.11|22384.29|22346.29|22386.44|22348.44|22384.23|22346.23|10
1619897540000|2021-05-01 19:32:20|22383.13|22345.13|22372.59|22334.59|22383.45|22345.45|22372.59|22334.59|10
1619897550000|2021-05-01 19:32:30|22371.2|22333.2|22371.9|22333.9|22373.85|22335.85|22371.01|22333.01|10
1619897560000|2021-05-01 19:32:40|22372.43|22334.43|22370.56|22332.56|22372.58|22334.58|22369.78|22331.78|10
1619897570000|2021-05-01 19:32:50|22369.27|22331.27|22366.45|22328.45|22369.27|22331.27|22364.72|22326.72|10
1619897580000|2021-05-01 19:33:00|22365.78|22327.78|22361.7|22323.7|22365.78|22327.78|22361.11|22323.11|10
1619897590000|2021-05-01 19:33:10|22360.19|22322.19|22358.3|22320.3|22360.19|22322.19|22357.66|22319.66|10
1619897600000|2021-05-01 19:33:20|22357.89|22319.89|22356.94|22318.94|22357.89|22319.89|22353.46|22315.46|10
1619897610000|2021-05-01 19:33:30|22357.14|22319.14|22361.42|22323.42|22361.42|22323.42|22357.14|22319.14|10
1619897620000|2021-05-01 19:33:40|22360.86|22322.86|22362.69|22324.69|22362.69|22324.69|22360.4|22322.4|10
1619897630000|2021-05-01 19:33:50|22363.32|22325.32|22362.2|22324.2|22363.91|22325.91|22362.2|22324.2|10
1619897640000|2021-05-01 19:34:00|22362.23|22324.23|22363.82|22325.82|22363.9|22325.9|22361.63|22323.63|10
1619897650000|2021-05-01 19:34:10|22364.16|22326.16|22364.83|22326.83|22364.84|22326.84|22363.92|22325.92|10
1619897660000|2021-05-01 19:34:20|22363.79|22325.79|22365.26|22327.26|22365.58|22327.58|22363.04|22325.04|10
1619897670000|2021-05-01 19:34:30|22367.12|22329.12|22365.04|22327.04|22368.28|22330.28|22365.04|22327.04|10
1619897680000|2021-05-01 19:34:40|22364.42|22326.42|22359.36|22321.36|22365.12|22327.12|22359.36|22321.36|10
1619897690000|2021-05-01 19:34:50|22359.6|22321.6|22358.69|22320.69|22359.6|22321.6|22357.69|22319.69|10
1619897700000|2021-05-01 19:35:00|22358.24|22320.24|22355.45|22317.45|22358.33|22320.33|22355.45|22317.45|10
1619897710000|2021-05-01 19:35:10|22353.8|22315.8|22354.65|22316.65|22354.65|22316.65|22353.8|22315.8|10
1619897720000|2021-05-01 19:35:20|22354.35|22316.35|22355.74|22317.74|22355.95|22317.95|22354.07|22316.07|10
1619897730000|2021-05-01 19:35:30|22355.92|22317.92|22354.4|22316.4|22356.59|22318.59|22354.4|22316.4|10
1619897740000|2021-05-01 19:35:40|22354.1|22316.1|22346.69|22308.69|22354.1|22316.1|22345.87|22307.87|10
1619897750000|2021-05-01 19:35:50|22346.11|22308.11|22345.33|22307.33|22346.46|22308.46|22342.86|22304.86|10
1619897760000|2021-05-01 19:36:00|22344.07|22306.07|22342.85|22304.85|22344.07|22306.07|22342.08|22304.08|10
1619897770000|2021-05-01 19:36:10|22343.63|22305.63|22347.44|22309.44|22347.44|22309.44|22343.44|22305.44|10
1619897780000|2021-05-01 19:36:20|22347.16|22309.16|22350.51|22312.51|22350.51|22312.51|22347.16|22309.16|10
1619897790000|2021-05-01 19:36:30|22350.9|22312.9|22351.2|22313.2|22351.27|22313.27|22350.82|22312.82|10
1619897800000|2021-05-01 19:36:40|22351.42|22313.42|22353.06|22315.06|22353.06|22315.06|22350.34|22312.34|10
1619897810000|2021-05-01 19:36:50|22353.09|22315.09|22352.19|22314.19|22353.27|22315.27|22352.19|22314.19|10
1619897820000|2021-05-01 19:37:00|22352.46|22314.46|22355.43|22317.43|22355.43|22317.43|22352.46|22314.46|10
1619897830000|2021-05-01 19:37:10|22356.83|22318.83|22358.57|22320.57|22359.48|22321.48|22356.41|22318.41|10
1619897840000|2021-05-01 19:37:20|22358.59|22320.59|22362.07|22324.07|22362.82|22324.82|22358.59|22320.59|10
1619897850000|2021-05-01 19:37:30|22361.75|22323.75|22359.19|22321.19|22361.75|22323.75|22357.94|22319.94|10
1619897860000|2021-05-01 19:37:40|22359.24|22321.24|22360.04|22322.04|22360.04|22322.04|22358.43|22320.43|10
1619897870000|2021-05-01 19:37:50|22359.86|22321.86|22360.55|22322.55|22362.19|22324.19|22357.91|22319.91|10
1619897880000|2021-05-01 19:38:00|22361.18|22323.18|22364.57|22326.57|22365.8|22327.8|22361.18|22323.18|9
1619897890000|2021-05-01 19:38:10|22365.79|22327.79|22366.98|22328.98|22367.75|22329.75|22365.79|22327.79|10
1619897900000|2021-05-01 19:38:20|22367.8|22329.8|22370.91|22332.91|22370.94|22332.94|22367.5|22329.5|10
1619897910000|2021-05-01 19:38:30|22373.24|22335.24|22373.76|22335.76|22373.76|22335.76|22371.4|22333.4|10
1619897920000|2021-05-01 19:38:40|22371.81|22333.81|22373.43|22335.43|22373.43|22335.43|22371.72|22333.72|9
1619897930000|2021-05-01 19:38:50|22374.26|22336.26|22380.4|22342.4|22380.4|22342.4|22374.26|22336.26|10
1619897940000|2021-05-01 19:39:00|22380.44|22342.44|22380.44|22342.44|22381.34|22343.34|22379.4|22341.4|10
1619897950000|2021-05-01 19:39:10|22380.98|22342.98|22387.34|22349.34|22388.04|22350.04|22380.98|22342.98|10
1619897960000|2021-05-01 19:39:20|22385.91|22347.91|22389.56|22351.56|22389.56|22351.56|22385.91|22347.91|10
1619897970000|2021-05-01 19:39:30|22390|22352|22388.22|22350.22|22391.63|22353.63|22388.22|22350.22|10
1619897980000|2021-05-01 19:39:40|22388.24|22350.24|22388.26|22350.26|22388.26|22350.26|22386.25|22348.25|10
1619897990000|2021-05-01 19:39:50|22390.85|22352.85|22394.97|22356.97|22394.97|22356.97|22390.85|22352.85|10
1619898000000|2021-05-01 19:40:00|22394.77|22356.77|22392.57|22354.57|22394.77|22356.77|22392.57|22354.57|10
1619898010000|2021-05-01 19:40:10|22393.7|22355.7|22397.68|22359.68|22397.68|22359.68|22393.4|22355.4|9
1619898020000|2021-05-01 19:40:20|22397.61|22359.61|22411.31|22373.31|22411.31|22373.31|22397.61|22359.61|10
1619898030000|2021-05-01 19:40:30|22411.71|22373.71|22412.66|22374.66|22415.02|22377.02|22411.71|22373.71|10
1619898040000|2021-05-01 19:40:40|22412.19|22374.19|22412.78|22374.78|22414.76|22376.76|22409.43|22371.43|10
1619898050000|2021-05-01 19:40:50|22411.8|22373.8|22406.98|22368.98|22411.8|22373.8|22406.98|22368.98|10
1619898060000|2021-05-01 19:41:00|22406.46|22368.46|22403.73|22365.73|22406.46|22368.46|22403.73|22365.73|10
1619898070000|2021-05-01 19:41:10|22404.5|22366.5|22400.87|22362.87|22404.83|22366.83|22400.48|22362.48|10
1619898080000|2021-05-01 19:41:20|22398.26|22360.26|22394.14|22356.14|22398.26|22360.26|22394.01|22356.01|10
1619898090000|2021-05-01 19:41:30|22395.04|22357.04|22393.92|22355.92|22395.04|22357.04|22392.97|22354.97|10
1619898100000|2021-05-01 19:41:40|22393.47|22355.47|22391.61|22353.61|22393.47|22355.47|22390.52|22352.52|10
1619898110000|2021-05-01 19:41:50|22390.89|22352.89|22384.43|22346.43|22390.89|22352.89|22384.43|22346.43|10
1619898120000|2021-05-01 19:42:00|22385.03|22347.03|22390.24|22352.24|22390.24|22352.24|22385.03|22347.03|10
1619898130000|2021-05-01 19:42:10|22390.39|22352.39|22392.73|22354.73|22393.18|22355.18|22389.93|22351.93|10
1619898140000|2021-05-01 19:42:20|22392.41|22354.41|22391|22353|22392.43|22354.43|22390.79|22352.79|10
1619898150000|2021-05-01 19:42:30|22389.65|22351.65|22390.02|22352.02|22390.02|22352.02|22389.07|22351.07|10
1619898160000|2021-05-01 19:42:40|22390.22|22352.22|22388.84|22350.84|22390.22|22352.22|22387.93|22349.93|10
1619898170000|2021-05-01 19:42:50|22388.85|22350.85|22390.4|22352.4|22390.4|22352.4|22388.5|22350.5|10
1619898180000|2021-05-01 19:43:00|22391.35|22353.35|22393.38|22355.38|22393.38|22355.38|22390.6|22352.6|10
1619898190000|2021-05-01 19:43:10|22394.2|22356.2|22398.71|22360.71|22399|22361|22394.2|22356.2|10
1619898200000|2021-05-01 19:43:20|22398.67|22360.67|22398.25|22360.25|22400.23|22362.23|22398.25|22360.25|10
1619898210000|2021-05-01 19:43:30|22396.97|22358.97|22396.55|22358.55|22397.75|22359.75|22396.5|22358.5|10
1619898220000|2021-05-01 19:43:40|22396.94|22358.94|22394.56|22356.56|22397.4|22359.4|22394.46|22356.46|10
1619898230000|2021-05-01 19:43:50|22394.73|22356.73|22395.36|22357.36|22395.36|22357.36|22393.55|22355.55|10
1619898240000|2021-05-01 19:44:00|22395.12|22357.12|22395.87|22357.87|22395.87|22357.87|22393.22|22355.22|10
1619898250000|2021-05-01 19:44:10|22395.79|22357.79|22399.28|22361.28|22399.35|22361.35|22395.79|22357.79|10
1619898260000|2021-05-01 19:44:20|22398.84|22360.84|22400.83|22362.83|22400.91|22362.91|22398.84|22360.84|10
1619898270000|2021-05-01 19:44:30|22400.11|22362.11|22398.85|22360.85|22400.11|22362.11|22398.56|22360.56|10
1619898280000|2021-05-01 19:44:40|22398.76|22360.76|22396.56|22358.56|22398.76|22360.76|22396.12|22358.12|10
1619898290000|2021-05-01 19:44:50|22396.41|22358.41|22392.79|22354.79|22396.81|22358.81|22392.65|22354.65|10
1619898300000|2021-05-01 19:45:00|22391.21|22353.21|22389.18|22351.18|22391.21|22353.21|22388.2|22350.2|10
1619898310000|2021-05-01 19:45:10|22389.15|22351.15|22397.19|22359.19|22397.19|22359.19|22389.15|22351.15|10
1619898320000|2021-05-01 19:45:20|22396.48|22358.48|22397.05|22359.05|22398.12|22360.12|22396.2|22358.2|10
1619898330000|2021-05-01 19:45:30|22397.09|22359.09|22392.4|22354.4|22397.09|22359.09|22392.4|22354.4|10
1619898340000|2021-05-01 19:45:40|22391.75|22353.75|22388.5|22350.5|22391.75|22353.75|22388.14|22350.14|10
1619898350000|2021-05-01 19:45:50|22388.27|22350.27|22386.97|22348.97|22388.27|22350.27|22385.91|22347.91|10
1619898360000|2021-05-01 19:46:00|22386.48|22348.48|22385.66|22347.66|22386.49|22348.49|22385.14|22347.14|10
1619898370000|2021-05-01 19:46:10|22384.83|22346.83|22383.79|22345.79|22386.35|22348.35|22383.79|22345.79|10
1619898380000|2021-05-01 19:46:20|22383.8|22345.8|22384.42|22346.42|22384.86|22346.86|22383.58|22345.58|10
1619898390000|2021-05-01 19:46:30|22384.73|22346.73|22389.43|22351.43|22389.43|22351.43|22384.73|22346.73|10
1619898400000|2021-05-01 19:46:40|22389.68|22351.68|22387.63|22349.63|22390.15|22352.15|22387.63|22349.63|10
1619898410000|2021-05-01 19:46:50|22387.65|22349.65|22388.16|22350.16|22388.48|22350.48|22387.04|22349.04|10
1619898420000|2021-05-01 19:47:00|22388.81|22350.81|22388.62|22350.62|22389.1|22351.1|22388.32|22350.32|9
1619898430000|2021-05-01 19:47:10|22389.12|22351.12|22390.57|22352.57|22391.5|22353.5|22389.12|22351.12|10
1619898440000|2021-05-01 19:47:20|22390.8|22352.8|22387.28|22349.28|22390.8|22352.8|22386.07|22348.07|10
1619898450000|2021-05-01 19:47:30|22387.02|22349.02|22388.37|22350.37|22388.51|22350.51|22387.02|22349.02|10
1619898460000|2021-05-01 19:47:40|22388.81|22350.81|22390.64|22352.64|22390.64|22352.64|22387.44|22349.44|9
1619898470000|2021-05-01 19:47:50|22390.84|22352.84|22390.66|22352.66|22391.41|22353.41|22389.72|22351.72|9
1619898480000|2021-05-01 19:48:00|22390.49|22352.49|22390.01|22352.01|22391.17|22353.17|22389.43|22351.43|10
1619898490000|2021-05-01 19:48:10|22390.07|22352.07|22385.76|22347.76|22390.58|22352.58|22385.65|22347.65|10
1619898500000|2021-05-01 19:48:20|22384.75|22346.75|22381.63|22343.63|22384.75|22346.75|22381.38|22343.38|9
1619898510000|2021-05-01 19:48:30|22382.08|22344.08|22382.11|22344.11|22382.34|22344.34|22380.92|22342.92|10
1619898520000|2021-05-01 19:48:40|22382.66|22344.66|22383.1|22345.1|22383.43|22345.43|22382|22344|10
1619898530000|2021-05-01 19:48:50|22383.36|22345.36|22384.89|22346.89|22384.89|22346.89|22383.36|22345.36|10
1619898540000|2021-05-01 19:49:00|22384.72|22346.72|22382.38|22344.38|22384.72|22346.72|22382.3|22344.3|10
1619898550000|2021-05-01 19:49:10|22381.56|22343.56|22382.59|22344.59|22382.59|22344.59|22380.45|22342.45|10
1619898560000|2021-05-01 19:49:20|22380.22|22342.22|22382.03|22344.03|22382.47|22344.47|22380.22|22342.22|10
1619898570000|2021-05-01 19:49:30|22382.12|22344.12|22381.83|22343.83|22383.25|22345.25|22380.55|22342.55|10
1619898580000|2021-05-01 19:49:40|22381.66|22343.66|22379.91|22341.91|22381.66|22343.66|22378.18|22340.18|10
1619898590000|2021-05-01 19:49:50|22379.74|22341.74|22372.11|22334.11|22379.74|22341.74|22371.81|22333.81|10
1619898600000|2021-05-01 19:50:00|22372.28|22334.28|22370.63|22332.63|22372.67|22334.67|22370.63|22332.63|10
1619898610000|2021-05-01 19:50:10|22371.76|22333.76|22372.55|22334.55|22372.55|22334.55|22370.3|22332.3|10
1619898620000|2021-05-01 19:50:20|22371.86|22333.86|22376.85|22338.85|22376.85|22338.85|22371.86|22333.86|10
1619898630000|2021-05-01 19:50:30|22376.25|22338.25|22375.03|22337.03|22377.35|22339.35|22375.03|22337.03|9
1619898640000|2021-05-01 19:50:40|22375.36|22337.36|22376.71|22338.71|22376.71|22338.71|22373.89|22335.89|10
1619898650000|2021-05-01 19:50:50|22376.32|22338.32|22376.21|22338.21|22377.67|22339.67|22375.58|22337.58|10
1619898660000|2021-05-01 19:51:00|22377.44|22339.44|22376.58|22338.58|22378.52|22340.52|22376.58|22338.58|10
1619898670000|2021-05-01 19:51:10|22377.08|22339.08|22377.25|22339.25|22378.16|22340.16|22376.15|22338.15|10
1619898680000|2021-05-01 19:51:20|22377.16|22339.16|22378.68|22340.68|22378.68|22340.68|22376.87|22338.87|10
1619898690000|2021-05-01 19:51:30|22378.81|22340.81|22379.82|22341.82|22379.82|22341.82|22378.32|22340.32|10
1619898700000|2021-05-01 19:51:40|22379.24|22341.24|22380.44|22342.44|22380.44|22342.44|22378.76|22340.76|10
1619898710000|2021-05-01 19:51:50|22381.05|22343.05|22382.06|22344.06|22382.06|22344.06|22380.62|22342.62|10
1619898720000|2021-05-01 19:52:00|22383.11|22345.11|22384.37|22346.37|22384.72|22346.72|22382.61|22344.61|10
1619898730000|2021-05-01 19:52:10|22384.7|22346.7|22387.55|22349.55|22387.55|22349.55|22384.7|22346.7|10
1619898740000|2021-05-01 19:52:20|22387.65|22349.65|22390.89|22352.89|22391.05|22353.05|22387.65|22349.65|9
1619898750000|2021-05-01 19:52:30|22390.72|22352.72|22389.53|22351.53|22390.72|22352.72|22389.06|22351.06|10
1619898760000|2021-05-01 19:52:40|22389.14|22351.14|22388.48|22350.48|22389.14|22351.14|22387.54|22349.54|10
1619898770000|2021-05-01 19:52:50|22388.03|22350.03|22383.51|22345.51|22388.03|22350.03|22383.51|22345.51|9
1619898780000|2021-05-01 19:53:00|22382.94|22344.94|22378.93|22340.93|22382.95|22344.95|22378.93|22340.93|10
1619898790000|2021-05-01 19:53:10|22379.15|22341.15|22378|22340|22379.62|22341.62|22378|22340|10
1619898800000|2021-05-01 19:53:20|22377.56|22339.56|22379.51|22341.51|22380.23|22342.23|22377.56|22339.56|10
1619898810000|2021-05-01 19:53:30|22379.72|22341.72|22375.49|22337.49|22379.72|22341.72|22375.49|22337.49|9
1619898820000|2021-05-01 19:53:40|22375.14|22337.14|22374.78|22336.78|22375.45|22337.45|22373.49|22335.49|10
1619898830000|2021-05-01 19:53:50|22375.02|22337.02|22374.7|22336.7|22376.38|22338.38|22374.7|22336.7|10
1619898840000|2021-05-01 19:54:00|22376.42|22338.42|22376.08|22338.08|22376.85|22338.85|22375.92|22337.92|10
1619898850000|2021-05-01 19:54:10|22376.1|22338.1|22378.95|22340.95|22378.95|22340.95|22376.1|22338.1|10
1619898860000|2021-05-01 19:54:20|22379.44|22341.44|22379.38|22341.38|22379.67|22341.67|22377.73|22339.73|10
1619898870000|2021-05-01 19:54:30|22379.57|22341.57|22380.54|22342.54|22381.49|22343.49|22379.57|22341.57|10
1619898880000|2021-05-01 19:54:40|22380.6|22342.6|22380.18|22342.18|22380.6|22342.6|22379.47|22341.47|10
1619898890000|2021-05-01 19:54:50|22380.38|22342.38|22379.52|22341.52|22381.39|22343.39|22379.52|22341.52|10
1619898900000|2021-05-01 19:55:00|22379.09|22341.09|22382.4|22344.4|22383.32|22345.32|22379.09|22341.09|10
1619898910000|2021-05-01 19:55:10|22382.22|22344.22|22379.16|22341.16|22382.22|22344.22|22379.1|22341.1|10
1619898920000|2021-05-01 19:55:20|22379.31|22341.31|22377.57|22339.57|22379.31|22341.31|22377.28|22339.28|10
1619898930000|2021-05-01 19:55:30|22378.33|22340.33|22377.43|22339.43|22378.33|22340.33|22376.82|22338.82|10
1619898940000|2021-05-01 19:55:40|22377.4|22339.4|22378.96|22340.96|22379.14|22341.14|22377.4|22339.4|10
1619898950000|2021-05-01 19:55:50|22378.94|22340.94|22378.31|22340.31|22379.15|22341.15|22377.27|22339.27|10
1619898960000|2021-05-01 19:56:00|22378.79|22340.79|22378.03|22340.03|22379.32|22341.32|22377.78|22339.78|10
1619898970000|2021-05-01 19:56:10|22377.85|22339.85|22377.7|22339.7|22377.85|22339.85|22376.91|22338.91|10
1619898980000|2021-05-01 19:56:20|22378.01|22340.01|22378.12|22340.12|22378.12|22340.12|22376.69|22338.69|10
1619898990000|2021-05-01 19:56:30|22378.22|22340.22|22379.76|22341.76|22379.76|22341.76|22378.22|22340.22|10
1619899000000|2021-05-01 19:56:40|22380.3|22342.3|22383.4|22345.4|22383.55|22345.55|22379.23|22341.23|10
1619899010000|2021-05-01 19:56:50|22383.3|22345.3|22385.31|22347.31|22385.48|22347.48|22383.24|22345.24|10
1619899020000|2021-05-01 19:57:00|22385.29|22347.29|22384.77|22346.77|22385.29|22347.29|22384.27|22346.27|9
1619899030000|2021-05-01 19:57:10|22384.76|22346.76|22386.88|22348.88|22386.88|22348.88|22383.33|22345.33|9
1619899040000|2021-05-01 19:57:20|22387.45|22349.45|22390.89|22352.89|22390.89|22352.89|22385.99|22347.99|10
1619899050000|2021-05-01 19:57:30|22391.15|22353.15|22392.62|22354.62|22393.05|22355.05|22389.72|22351.72|10
1619899060000|2021-05-01 19:57:40|22393.04|22355.04|22391.44|22353.44|22393.11|22355.11|22391.2|22353.2|10
1619899070000|2021-05-01 19:57:50|22391.38|22353.38|22390.71|22352.71|22391.38|22353.38|22390.51|22352.51|9
1619899080000|2021-05-01 19:58:00|22390.78|22352.78|22393.81|22355.81|22393.81|22355.81|22390.61|22352.61|10
1619899090000|2021-05-01 19:58:10|22394.07|22356.07|22396.77|22358.77|22396.77|22358.77|22394.07|22356.07|10
1619899100000|2021-05-01 19:58:20|22396.89|22358.89|22393.28|22355.28|22396.89|22358.89|22393.28|22355.28|10
1619899110000|2021-05-01 19:58:30|22392.82|22354.82|22391.76|22353.76|22393.14|22355.14|22391.41|22353.41|10
1619899120000|2021-05-01 19:58:40|22392.34|22354.34|22391.71|22353.71|22392.34|22354.34|22391.66|22353.66|10
1619899130000|2021-05-01 19:58:50|22392.11|22354.11|22389.67|22351.67|22392.43|22354.43|22389.67|22351.67|10
1619899140000|2021-05-01 19:59:00|22389.28|22351.28|22388.8|22350.8|22389.29|22351.29|22388.37|22350.37|10
1619899150000|2021-05-01 19:59:10|22388.93|22350.93|22389.52|22351.52|22390.02|22352.02|22388.93|22350.93|8
1619899160000|2021-05-01 19:59:20|22389.09|22351.09|22389.43|22351.43|22389.44|22351.44|22388.8|22350.8|10
1619899170000|2021-05-01 19:59:30|22389.19|22351.19|22388.08|22350.08|22389.44|22351.44|22387.94|22349.94|10
1619899180000|2021-05-01 19:59:40|22388.14|22350.14|22388.23|22350.23|22388.23|22350.23|22386.8|22348.8|10
1619899190000|2021-05-01 19:59:50|22388.26|22350.26|22387.84|22349.84|22388.26|22350.26|22387.23|22349.23|10
1619899200000|2021-05-01 20:00:00|22386.49|22348.49|22386.55|22348.55|22387.56|22349.56|22385.94|22347.94|10
1619899210000|2021-05-01 20:00:10|22386.65|22348.65|22388.12|22350.12|22388.78|22350.78|22386.65|22348.65|10
1619899220000|2021-05-01 20:00:20|22387.29|22349.29|22381.43|22343.43|22387.29|22349.29|22381.06|22343.06|9
1619899230000|2021-05-01 20:00:30|22381.39|22343.39|22382.57|22344.57|22382.57|22344.57|22381.39|22343.39|10
1619899240000|2021-05-01 20:00:40|22382.61|22344.61|22385.47|22347.47|22385.47|22347.47|22382.61|22344.61|10
1619899250000|2021-05-01 20:00:50|22385.79|22347.79|22384.74|22346.74|22385.8|22347.8|22383.56|22345.56|9
1619899260000|2021-05-01 20:01:00|22385.12|22347.12|22385.26|22347.26|22385.96|22347.96|22385.12|22347.12|10
1619899270000|2021-05-01 20:01:10|22385.16|22347.16|22383.6|22345.6|22385.6|22347.6|22383.6|22345.6|9
1619899280000|2021-05-01 20:01:20|22383.48|22345.48|22385.41|22347.41|22385.81|22347.81|22383.37|22345.37|10
1619899290000|2021-05-01 20:01:30|22385.15|22347.15|22385.02|22347.02|22386.16|22348.16|22385.02|22347.02|10
1619899300000|2021-05-01 20:01:40|22385.01|22347.01|22384.75|22346.75|22385.01|22347.01|22384.24|22346.24|10
1619899310000|2021-05-01 20:01:50|22384.46|22346.46|22383.55|22345.55|22385.33|22347.33|22383.55|22345.55|10
1619899320000|2021-05-01 20:02:00|22386.56|22348.56|22387.36|22349.36|22387.63|22349.63|22386.55|22348.55|10
1619899330000|2021-05-01 20:02:10|22388.46|22350.46|22389.66|22351.66|22389.84|22351.84|22386.3|22348.3|10
1619899340000|2021-05-01 20:02:20|22389.46|22351.46|22391.43|22353.43|22391.45|22353.45|22388.32|22350.32|10
1619899350000|2021-05-01 20:02:30|22391.39|22353.39|22392.46|22354.46|22392.46|22354.46|22391.37|22353.37|10
1619899360000|2021-05-01 20:02:40|22392.73|22354.73|22392.36|22354.36|22392.73|22354.73|22391.89|22353.89|10
1619899370000|2021-05-01 20:02:50|22392.57|22354.57|22393.03|22355.03|22393.03|22355.03|22390.34|22352.34|10
1619899380000|2021-05-01 20:03:00|22392.56|22354.56|22391.04|22353.04|22392.56|22354.56|22391.04|22353.04|10
1619899390000|2021-05-01 20:03:10|22390.92|22352.92|22391.52|22353.52|22391.52|22353.52|22390.42|22352.42|9
1619899400000|2021-05-01 20:03:20|22390.78|22352.78|22386.89|22348.89|22391.95|22353.95|22386.89|22348.89|9
1619899410000|2021-05-01 20:03:30|22387.32|22349.32|22388.02|22350.02|22388.38|22350.38|22386.98|22348.98|10
1619899420000|2021-05-01 20:03:40|22387.24|22349.24|22386.66|22348.66|22387.72|22349.72|22386.29|22348.29|10
1619899430000|2021-05-01 20:03:50|22387.04|22349.04|22386.84|22348.84|22388.03|22350.03|22386.71|22348.71|10
1619899440000|2021-05-01 20:04:00|22386.89|22348.89|22386.96|22348.96|22387.75|22349.75|22385.92|22347.92|10
1619899450000|2021-05-01 20:04:10|22388.07|22350.07|22389.24|22351.24|22389.24|22351.24|22388.07|22350.07|10
1619899460000|2021-05-01 20:04:20|22389.17|22351.17|22386.92|22348.92|22389.17|22351.17|22386.57|22348.57|10
1619899470000|2021-05-01 20:04:30|22386.44|22348.44|22388.58|22350.58|22388.6|22350.6|22386.44|22348.44|10
1619899480000|2021-05-01 20:04:40|22388.81|22350.81|22388.63|22350.63|22388.81|22350.81|22386.77|22348.77|10
1619899490000|2021-05-01 20:04:50|22388.62|22350.62|22388.71|22350.71|22389.14|22351.14|22388.57|22350.57|10
1619899500000|2021-05-01 20:05:00|22388.59|22350.59|22387.57|22349.57|22388.87|22350.87|22386.83|22348.83|10
1619899510000|2021-05-01 20:05:10|22387.21|22349.21|22385.3|22347.3|22387.37|22349.37|22385.08|22347.08|10
1619899520000|2021-05-01 20:05:20|22385.39|22347.39|22386.38|22348.38|22386.56|22348.56|22385.39|22347.39|10
1619899530000|2021-05-01 20:05:30|22385.62|22347.62|22386.58|22348.58|22387.15|22349.15|22385.62|22347.62|10
1619899540000|2021-05-01 20:05:40|22386.83|22348.83|22385.43|22347.43|22386.83|22348.83|22385.07|22347.07|10
1619899550000|2021-05-01 20:05:50|22385.22|22347.22|22386.17|22348.17|22386.31|22348.31|22385.08|22347.08|10
1619899560000|2021-05-01 20:06:00|22385.87|22347.87|22384.31|22346.31|22386.39|22348.39|22384.24|22346.24|10
1619899570000|2021-05-01 20:06:10|22384.05|22346.05|22382.3|22344.3|22384.05|22346.05|22382.3|22344.3|10
1619899580000|2021-05-01 20:06:20|22382.82|22344.82|22386.02|22348.02|22387.22|22349.22|22382.82|22344.82|10
1619899590000|2021-05-01 20:06:30|22386.49|22348.49|22389.44|22351.44|22389.83|22351.83|22386.46|22348.46|10
1619899600000|2021-05-01 20:06:40|22389.69|22351.69|22389.78|22351.78|22389.78|22351.78|22387.95|22349.95|10
1619899610000|2021-05-01 20:06:50|22390.95|22352.95|22392.41|22354.41|22393.07|22355.07|22390.87|22352.87|10
1619899620000|2021-05-01 20:07:00|22392.52|22354.52|22393.82|22355.82|22395.56|22357.56|22392.48|22354.48|10
1619899630000|2021-05-01 20:07:10|22393.87|22355.87|22394.28|22356.28|22394.28|22356.28|22392.78|22354.78|10
1619899640000|2021-05-01 20:07:20|22394.24|22356.24|22396.73|22358.73|22397.48|22359.48|22394.24|22356.24|9
1619899650000|2021-05-01 20:07:30|22398|22360|22397.72|22359.72|22399.58|22361.58|22397.09|22359.09|10
1619899660000|2021-05-01 20:07:40|22397.51|22359.51|22393.8|22355.8|22397.67|22359.67|22393.8|22355.8|10
1619899670000|2021-05-01 20:07:50|22392.94|22354.94|22392.52|22354.52|22393.41|22355.41|22390.45|22352.45|10
1619899680000|2021-05-01 20:08:00|22391.93|22353.93|22395.47|22357.47|22395.47|22357.47|22391.93|22353.93|10
1619899690000|2021-05-01 20:08:10|22396.06|22358.06|22398.35|22360.35|22398.35|22360.35|22394.94|22356.94|10
1619899700000|2021-05-01 20:08:20|22398.46|22360.46|22393.66|22355.66|22398.46|22360.46|22393.66|22355.66|10
1619899710000|2021-05-01 20:08:30|22393.81|22355.81|22392.43|22354.43|22393.81|22355.81|22391.91|22353.91|9
1619899720000|2021-05-01 20:08:40|22392.6|22354.6|22396.14|22358.14|22396.14|22358.14|22392.6|22354.6|10
1619899730000|2021-05-01 20:08:50|22396.26|22358.26|22401.71|22363.71|22401.71|22363.71|22396.26|22358.26|9
1619899740000|2021-05-01 20:09:00|22400.93|22362.93|22401.67|22363.67|22402.58|22364.58|22400.93|22362.93|9
1619899750000|2021-05-01 20:09:10|22402.03|22364.03|22402.67|22364.67|22402.76|22364.76|22401.7|22363.7|10
1619899760000|2021-05-01 20:09:20|22402.85|22364.85|22403.99|22365.99|22404.05|22366.05|22402.85|22364.85|10
1619899770000|2021-05-01 20:09:30|22404.08|22366.08|22405.62|22367.62|22405.64|22367.64|22403.96|22365.96|10
1619899780000|2021-05-01 20:09:40|22405.19|22367.19|22406.4|22368.4|22406.4|22368.4|22405.19|22367.19|9
1619899790000|2021-05-01 20:09:50|22406.39|22368.39|22403.93|22365.93|22406.39|22368.39|22403.93|22365.93|9
1619899800000|2021-05-01 20:10:00|22403.88|22365.88|22403.18|22365.18|22404.09|22366.09|22402.03|22364.03|10
1619899810000|2021-05-01 20:10:10|22403.23|22365.23|22406.42|22368.42|22406.71|22368.71|22403.23|22365.23|10
1619899820000|2021-05-01 20:10:20|22405.15|22367.15|22402.19|22364.19|22405.88|22367.88|22401.92|22363.92|10
1619899830000|2021-05-01 20:10:30|22401.71|22363.71|22401.11|22363.11|22401.71|22363.71|22400.28|22362.28|10
1619899840000|2021-05-01 20:10:40|22400.87|22362.87|22402.34|22364.34|22402.42|22364.42|22400.87|22362.87|10
1619899850000|2021-05-01 20:10:50|22402.54|22364.54|22403.9|22365.9|22404.27|22366.27|22402.51|22364.51|10
1619899860000|2021-05-01 20:11:00|22403.96|22365.96|22405.91|22367.91|22406.39|22368.39|22403.94|22365.94|10
1619899870000|2021-05-01 20:11:10|22406.93|22368.93|22404.45|22366.45|22407.16|22369.16|22404.45|22366.45|10
1619899880000|2021-05-01 20:11:20|22404.07|22366.07|22401.66|22363.66|22404.07|22366.07|22401.2|22363.2|10
1619899890000|2021-05-01 20:11:30|22402.55|22364.55|22401.32|22363.32|22402.55|22364.55|22401.32|22363.32|10
1619899900000|2021-05-01 20:11:40|22400.9|22362.9|22400.04|22362.04|22401.77|22363.77|22399.7|22361.7|10
1619899910000|2021-05-01 20:11:50|22400.45|22362.45|22399.08|22361.08|22400.48|22362.48|22399.08|22361.08|10
1619899920000|2021-05-01 20:12:00|22399.84|22361.84|22397.74|22359.74|22400.35|22362.35|22397.73|22359.73|10
1619899930000|2021-05-01 20:12:10|22397.49|22359.49|22392.49|22354.49|22397.49|22359.49|22392.49|22354.49|10
1619899940000|2021-05-01 20:12:20|22392.19|22354.19|22390.13|22352.13|22392.19|22354.19|22390.13|22352.13|10
1619899950000|2021-05-01 20:12:30|22389.31|22351.31|22387.42|22349.42|22389.78|22351.78|22387.42|22349.42|10
1619899960000|2021-05-01 20:12:40|22387.58|22349.58|22387.27|22349.27|22387.72|22349.72|22387.06|22349.06|10
1619899970000|2021-05-01 20:12:50|22387.8|22349.8|22387.08|22349.08|22387.95|22349.95|22386.64|22348.64|10
1619899980000|2021-05-01 20:13:00|22387.3|22349.3|22388.5|22350.5|22388.81|22350.81|22387.3|22349.3|10
1619899990000|2021-05-01 20:13:10|22388.55|22350.55|22391.47|22353.47|22391.47|22353.47|22388.4|22350.4|10
1619900000000|2021-05-01 20:13:20|22390.61|22352.61|22392.1|22354.1|22392.1|22354.1|22390.61|22352.61|10
1619900010000|2021-05-01 20:13:30|22391.02|22353.02|22391.78|22353.78|22393.05|22355.05|22391.02|22353.02|10
1619900020000|2021-05-01 20:13:40|22392.31|22354.31|22393.17|22355.17|22393.55|22355.55|22391.89|22353.89|10
1619900030000|2021-05-01 20:13:50|22394.38|22356.38|22397.7|22359.7|22397.72|22359.72|22394.38|22356.38|10
1619900040000|2021-05-01 20:14:00|22397.85|22359.85|22398.99|22360.99|22399.86|22361.86|22397.26|22359.26|10
1619900050000|2021-05-01 20:14:10|22400|22362|22399.01|22361.01|22400|22362|22398.09|22360.09|10
1619900060000|2021-05-01 20:14:20|22398.97|22360.97|22397.19|22359.19|22398.97|22360.97|22396.96|22358.96|9
1619900070000|2021-05-01 20:14:30|22395.7|22357.7|22396.78|22358.78|22396.78|22358.78|22394.85|22356.85|10
1619900080000|2021-05-01 20:14:40|22397.14|22359.14|22392.62|22354.62|22397.14|22359.14|22392.62|22354.62|10
1619900090000|2021-05-01 20:14:50|22392.24|22354.24|22391.69|22353.69|22393.18|22355.18|22391.69|22353.69|10
1619900100000|2021-05-01 20:15:00|22391.43|22353.43|22390.67|22352.67|22391.76|22353.76|22390.67|22352.67|10
1619900110000|2021-05-01 20:15:10|22390.55|22352.55|22389.34|22351.34|22390.55|22352.55|22389.34|22351.34|9
1619900120000|2021-05-01 20:15:20|22389.21|22351.21|22385.02|22347.02|22389.38|22351.38|22385.02|22347.02|10
1619900130000|2021-05-01 20:15:30|22385.09|22347.09|22380.56|22342.56|22385.09|22347.09|22380.56|22342.56|10
1619900140000|2021-05-01 20:15:40|22379.91|22341.91|22374.9|22336.9|22380.15|22342.15|22374.9|22336.9|10
1619900150000|2021-05-01 20:15:50|22374.4|22336.4|22371.14|22333.14|22374.4|22336.4|22371.09|22333.09|10
1619900160000|2021-05-01 20:16:00|22371.36|22333.36|22371.05|22333.05|22371.36|22333.36|22368.73|22330.73|10
1619900170000|2021-05-01 20:16:10|22371.27|22333.27|22374.6|22336.6|22374.85|22336.85|22371.15|22333.15|10
1619900180000|2021-05-01 20:16:20|22374.74|22336.74|22373.25|22335.25|22374.74|22336.74|22372.22|22334.22|10
1619900190000|2021-05-01 20:16:30|22373.66|22335.66|22373.04|22335.04|22374.15|22336.15|22372.97|22334.97|10
1619900200000|2021-05-01 20:16:40|22372.95|22334.95|22372.92|22334.92|22373.16|22335.16|22372.53|22334.53|10
1619900210000|2021-05-01 20:16:50|22373.53|22335.53|22378.94|22340.94|22378.94|22340.94|22373.53|22335.53|10
1619900220000|2021-05-01 20:17:00|22379.53|22341.53|22378.56|22340.56|22379.91|22341.91|22378.4|22340.4|10
1619900230000|2021-05-01 20:17:10|22378.99|22340.99|22379.02|22341.02|22379.02|22341.02|22378.06|22340.06|9
1619900240000|2021-05-01 20:17:20|22378.94|22340.94|22383.3|22345.3|22383.3|22345.3|22378.94|22340.94|10
1619900250000|2021-05-01 20:17:30|22383.31|22345.31|22387.36|22349.36|22387.47|22349.47|22382.82|22344.82|10
1619900260000|2021-05-01 20:17:40|22387.35|22349.35|22388.56|22350.56|22388.69|22350.69|22386.95|22348.95|10
1619900270000|2021-05-01 20:17:50|22389.13|22351.13|22389.89|22351.89|22389.89|22351.89|22388.18|22350.18|10
1619900280000|2021-05-01 20:18:00|22389.38|22351.38|22385.17|22347.17|22389.38|22351.38|22385.17|22347.17|9
1619900290000|2021-05-01 20:18:10|22384.86|22346.86|22384.27|22346.27|22384.86|22346.86|22383.5|22345.5|10
1619900300000|2021-05-01 20:18:20|22384.69|22346.69|22383.97|22345.97|22384.91|22346.91|22383.93|22345.93|10
1619900310000|2021-05-01 20:18:30|22383.9|22345.9|22384.66|22346.66|22384.95|22346.95|22383.78|22345.78|10
1619900320000|2021-05-01 20:18:40|22384.78|22346.78|22384.37|22346.37|22385.05|22347.05|22384.37|22346.37|10
1619900330000|2021-05-01 20:18:50|22384.46|22346.46|22384.03|22346.03|22385.07|22347.07|22384|22346|8
1619900340000|2021-05-01 20:19:00|22383.96|22345.96|22378.05|22340.05|22383.96|22345.96|22378.04|22340.04|9
1619900350000|2021-05-01 20:19:10|22377.37|22339.37|22373.46|22335.46|22377.37|22339.37|22372.55|22334.55|10
1619900360000|2021-05-01 20:19:20|22373.43|22335.43|22368.74|22330.74|22374.04|22336.04|22368.74|22330.74|10
1619900370000|2021-05-01 20:19:30|22365.43|22327.43|22365.04|22327.04|22365.62|22327.62|22364.89|22326.89|10
1619900380000|2021-05-01 20:19:40|22365.13|22327.13|22366.1|22328.1|22366.1|22328.1|22364.54|22326.54|10
1619900390000|2021-05-01 20:19:50|22365.86|22327.86|22367.26|22329.26|22367.26|22329.26|22365.86|22327.86|9
1619900400000|2021-05-01 20:20:00|22366.81|22328.81|22367.69|22329.69|22367.69|22329.69|22366.51|22328.51|10
1619900410000|2021-05-01 20:20:10|22368.55|22330.55|22368.66|22330.66|22369.17|22331.17|22366.9|22328.9|10
1619900420000|2021-05-01 20:20:20|22368.43|22330.43|22363.23|22325.23|22368.74|22330.74|22363.23|22325.23|10
1619900430000|2021-05-01 20:20:30|22362.51|22324.51|22359.57|22321.57|22362.65|22324.65|22358.7|22320.7|10
1619900440000|2021-05-01 20:20:40|22359.81|22321.81|22359.18|22321.18|22360.75|22322.75|22359.18|22321.18|10
1619900450000|2021-05-01 20:20:50|22359.74|22321.74|22361.03|22323.03|22362.07|22324.07|22359.74|22321.74|10
1619900460000|2021-05-01 20:21:00|22360.39|22322.39|22357.79|22319.79|22360.39|22322.39|22357.79|22319.79|10
1619900470000|2021-05-01 20:21:10|22356.11|22318.11|22358.03|22320.03|22358.03|22320.03|22355.54|22317.54|10
1619900480000|2021-05-01 20:21:20|22358.63|22320.63|22357.67|22319.67|22358.63|22320.63|22356.94|22318.94|10
1619900490000|2021-05-01 20:21:30|22358.17|22320.17|22359.64|22321.64|22360.63|22322.63|22358.17|22320.17|10
1619900500000|2021-05-01 20:21:40|22359.55|22321.55|22360.08|22322.08|22360.08|22322.08|22359.44|22321.44|10
1619900510000|2021-05-01 20:21:50|22359.7|22321.7|22356.95|22318.95|22360.33|22322.33|22356.95|22318.95|10
1619900520000|2021-05-01 20:22:00|22357.07|22319.07|22355.37|22317.37|22357.07|22319.07|22355.37|22317.37|10
1619900530000|2021-05-01 20:22:10|22355.81|22317.81|22355.29|22317.29|22355.81|22317.81|22354.87|22316.87|10
1619900540000|2021-05-01 20:22:20|22355.43|22317.43|22355.69|22317.69|22355.74|22317.74|22352.9|22314.9|10
1619900550000|2021-05-01 20:22:30|22355.93|22317.93|22356.93|22318.93|22357.14|22319.14|22355.93|22317.93|9
1619900560000|2021-05-01 20:22:40|22356.5|22318.5|22355.98|22317.98|22356.91|22318.91|22355.83|22317.83|10
1619900570000|2021-05-01 20:22:50|22356.68|22318.68|22357.61|22319.61|22357.94|22319.94|22356.15|22318.15|10
1619900580000|2021-05-01 20:23:00|22358.04|22320.04|22359.08|22321.08|22359.08|22321.08|22358.04|22320.04|10
1619900590000|2021-05-01 20:23:10|22359.06|22321.06|22358.17|22320.17|22359.18|22321.18|22358.17|22320.17|9
1619900600000|2021-05-01 20:23:20|22358.09|22320.09|22358.56|22320.56|22360.81|22322.81|22357.99|22319.99|10
1619900610000|2021-05-01 20:23:30|22359.8|22321.8|22365.74|22327.74|22365.74|22327.74|22359.8|22321.8|10
1619900620000|2021-05-01 20:23:40|22365.82|22327.82|22367.84|22329.84|22369.28|22331.28|22365.82|22327.82|10
1619900630000|2021-05-01 20:23:50|22365.24|22327.24|22360|22322|22365.24|22327.24|22360|22322|10
1619900640000|2021-05-01 20:24:00|22359.9|22321.9|22361.86|22323.86|22362.47|22324.47|22359.9|22321.9|10
1619900650000|2021-05-01 20:24:10|22362.01|22324.01|22363.18|22325.18|22363.7|22325.7|22362.01|22324.01|10
1619900660000|2021-05-01 20:24:20|22363.14|22325.14|22361.82|22323.82|22363.14|22325.14|22359.7|22321.7|10
1619900670000|2021-05-01 20:24:30|22365.72|22327.72|22366.16|22328.16|22366.84|22328.84|22365.72|22327.72|10
1619900680000|2021-05-01 20:24:40|22364.03|22326.03|22363.23|22325.23|22365.36|22327.36|22363.23|22325.23|9
1619900690000|2021-05-01 20:24:50|22364.38|22326.38|22367.16|22329.16|22367.16|22329.16|22364.17|22326.17|10
1619900700000|2021-05-01 20:25:00|22367.08|22329.08|22366.66|22328.66|22368.96|22330.96|22366.33|22328.33|10
1619900710000|2021-05-01 20:25:10|22365.88|22327.88|22369.24|22331.24|22369.24|22331.24|22365.69|22327.69|10
1619900720000|2021-05-01 20:25:20|22370.13|22332.13|22372.47|22334.47|22372.49|22334.49|22370.13|22332.13|10
1619900730000|2021-05-01 20:25:30|22373.36|22335.36|22374.7|22336.7|22374.7|22336.7|22373.28|22335.28|10
1619900740000|2021-05-01 20:25:40|22374.74|22336.74|22373.97|22335.97|22374.96|22336.96|22373.72|22335.72|10
1619900750000|2021-05-01 20:25:50|22374.63|22336.63|22375.16|22337.16|22375.16|22337.16|22374.21|22336.21|10
1619900760000|2021-05-01 20:26:00|22375.08|22337.08|22372.07|22334.07|22375.08|22337.08|22372.07|22334.07|10
1619900770000|2021-05-01 20:26:10|22371.36|22333.36|22369.75|22331.75|22371.36|22333.36|22369.75|22331.75|10
1619900780000|2021-05-01 20:26:20|22369.73|22331.73|22369.03|22331.03|22369.73|22331.73|22368.68|22330.68|10
1619900790000|2021-05-01 20:26:30|22368.67|22330.67|22370.35|22332.35|22370.35|22332.35|22368.67|22330.67|10
1619900800000|2021-05-01 20:26:40|22371.25|22333.25|22375.64|22337.64|22375.64|22337.64|22370.42|22332.42|10
1619900810000|2021-05-01 20:26:50|22375.42|22337.42|22375.29|22337.29|22375.57|22337.57|22374.36|22336.36|10
1619900820000|2021-05-01 20:27:00|22375|22337|22375.52|22337.52|22375.52|22337.52|22374.17|22336.17|10
1619900830000|2021-05-01 20:27:10|22375.81|22337.81|22375.91|22337.91|22376.01|22338.01|22375.41|22337.41|10
1619900840000|2021-05-01 20:27:20|22376.39|22338.39|22376.54|22338.54|22376.54|22338.54|22374.14|22336.14|10
1619900850000|2021-05-01 20:27:30|22376.47|22338.47|22379.48|22341.48|22379.68|22341.68|22376.43|22338.43|10
1619900860000|2021-05-01 20:27:40|22379.8|22341.8|22379.83|22341.83|22379.98|22341.98|22378.88|22340.88|10
1619900870000|2021-05-01 20:27:50|22380.05|22342.05|22379.66|22341.66|22380.05|22342.05|22379.54|22341.54|10
1619900880000|2021-05-01 20:28:00|22379.64|22341.64|22377.32|22339.32|22379.96|22341.96|22377.32|22339.32|10
1619900890000|2021-05-01 20:28:10|22377.7|22339.7|22374.48|22336.48|22377.99|22339.99|22374.2|22336.2|10
1619900900000|2021-05-01 20:28:20|22374.51|22336.51|22376.5|22338.5|22376.5|22338.5|22373.77|22335.77|10
1619900910000|2021-05-01 20:28:30|22376.29|22338.29|22377.27|22339.27|22377.81|22339.81|22376.29|22338.29|10
1619900920000|2021-05-01 20:28:40|22377.17|22339.17|22374.44|22336.44|22377.17|22339.17|22374.44|22336.44|10
1619900930000|2021-05-01 20:28:50|22374.15|22336.15|22369.84|22331.84|22374.15|22336.15|22369.84|22331.84|10
1619900940000|2021-05-01 20:29:00|22369.87|22331.87|22371.02|22333.02|22371.02|22333.02|22368.32|22330.32|10
1619900950000|2021-05-01 20:29:10|22373.13|22335.13|22376.32|22338.32|22376.43|22338.43|22373.09|22335.09|9
1619900960000|2021-05-01 20:29:20|22375.42|22337.42|22377.37|22339.37|22377.37|22339.37|22374.73|22336.73|10
1619900970000|2021-05-01 20:29:30|22377.42|22339.42|22382.28|22344.28|22382.28|22344.28|22376.08|22338.08|10
1619900980000|2021-05-01 20:29:40|22382.35|22344.35|22380.15|22342.15|22382.35|22344.35|22380.15|22342.15|10
1619900990000|2021-05-01 20:29:50|22380.35|22342.35|22381.19|22343.19|22381.19|22343.19|22380.11|22342.11|10
1619901000000|2021-05-01 20:30:00|22381.57|22343.57|22382.33|22344.33|22382.33|22344.33|22381.55|22343.55|10
1619901010000|2021-05-01 20:30:10|22382.13|22344.13|22382.84|22344.84|22382.84|22344.84|22381.87|22343.87|10
1619901020000|2021-05-01 20:30:20|22382.88|22344.88|22385.54|22347.54|22385.54|22347.54|22382.88|22344.88|10
1619901030000|2021-05-01 20:30:30|22385.66|22347.66|22385.44|22347.44|22386.35|22348.35|22385.44|22347.44|10
1619901040000|2021-05-01 20:30:40|22385.66|22347.66|22383.8|22345.8|22385.66|22347.66|22383.05|22345.05|10
1619901050000|2021-05-01 20:30:50|22384.28|22346.28|22392.76|22354.76|22392.76|22354.76|22383.72|22345.72|10
1619901060000|2021-05-01 20:31:00|22393.12|22355.12|22399.5|22361.5|22399.57|22361.57|22393.12|22355.12|10
1619901070000|2021-05-01 20:31:10|22399.9|22361.9|22401.31|22363.31|22402.55|22364.55|22399.9|22361.9|10
1619901080000|2021-05-01 20:31:20|22401.27|22363.27|22401.51|22363.51|22401.51|22363.51|22400.84|22362.84|10
1619901090000|2021-05-01 20:31:30|22401.27|22363.27|22402.49|22364.49|22402.49|22364.49|22400.42|22362.42|10
1619901100000|2021-05-01 20:31:40|22402.43|22364.43|22404.87|22366.87|22404.87|22366.87|22402.37|22364.37|10
1619901110000|2021-05-01 20:31:50|22405.19|22367.19|22404.59|22366.59|22405.52|22367.52|22404.59|22366.59|9
1619901120000|2021-05-01 20:32:00|22404.48|22366.48|22405.78|22367.78|22406.13|22368.13|22404.21|22366.21|10
1619901130000|2021-05-01 20:32:10|22405.87|22367.87|22406.45|22368.45|22406.45|22368.45|22404.16|22366.16|10
1619901140000|2021-05-01 20:32:20|22407.45|22369.45|22411.58|22373.58|22412.06|22374.06|22407.45|22369.45|10
1619901150000|2021-05-01 20:32:30|22411.38|22373.38|22411.97|22373.97|22412.06|22374.06|22411.19|22373.19|10
1619901160000|2021-05-01 20:32:40|22411.2|22373.2|22408.97|22370.97|22411.54|22373.54|22407.67|22369.67|9
1619901170000|2021-05-01 20:32:50|22409.97|22371.97|22410.81|22372.81|22410.81|22372.81|22409.15|22371.15|10
1619901180000|2021-05-01 20:33:00|22411.09|22373.09|22411.97|22373.97|22411.97|22373.97|22409.97|22371.97|10
1619901190000|2021-05-01 20:33:10|22412.02|22374.02|22414.75|22376.75|22414.75|22376.75|22412.02|22374.02|9
1619901200000|2021-05-01 20:33:20|22414.94|22376.94|22415.98|22377.98|22415.98|22377.98|22414.94|22376.94|10
1619901210000|2021-05-01 20:33:30|22415.73|22377.73|22415.39|22377.39|22415.73|22377.73|22414.42|22376.42|10
1619901220000|2021-05-01 20:33:40|22415.52|22377.52|22416.98|22378.98|22417.02|22379.02|22415.52|22377.52|10
1619901230000|2021-05-01 20:33:50|22417.25|22379.25|22416.92|22378.92|22417.89|22379.89|22416.92|22378.92|9
1619901240000|2021-05-01 20:34:00|22417.47|22379.47|22419.83|22381.83|22420.35|22382.35|22417.47|22379.47|10
1619901250000|2021-05-01 20:34:10|22420.79|22382.79|22421.48|22383.48|22422.37|22384.37|22420.79|22382.79|10
1619901260000|2021-05-01 20:34:20|22421.53|22383.53|22422.74|22384.74|22422.74|22384.74|22421.53|22383.53|10
1619901270000|2021-05-01 20:34:30|22422.65|22384.65|22424.21|22386.21|22424.21|22386.21|22421.97|22383.97|8
1619901280000|2021-05-01 20:34:40|22424.3|22386.3|22422.19|22384.19|22424.3|22386.3|22422.19|22384.19|9
1619901290000|2021-05-01 20:34:50|22422.11|22384.11|22424.19|22386.19|22424.19|22386.19|22421.86|22383.86|10
1619901300000|2021-05-01 20:35:00|22424.35|22386.35|22424.15|22386.15|22424.37|22386.37|22423.03|22385.03|10
1619901310000|2021-05-01 20:35:10|22424.55|22386.55|22423.51|22385.51|22425|22387|22423.32|22385.32|10
1619901320000|2021-05-01 20:35:20|22423.72|22385.72|22424.18|22386.18|22424.18|22386.18|22422.24|22384.24|10
1619901330000|2021-05-01 20:35:30|22424.55|22386.55|22425.36|22387.36|22425.36|22387.36|22424|22386|10
1619901340000|2021-05-01 20:35:40|22424.91|22386.91|22424.95|22386.95|22425.24|22387.24|22424.69|22386.69|10
1619901350000|2021-05-01 20:35:50|22424.92|22386.92|22424.64|22386.64|22425.22|22387.22|22424.27|22386.27|10
1619901360000|2021-05-01 20:36:00|22424.03|22386.03|22425.37|22387.37|22425.37|22387.37|22424.03|22386.03|10
1619901370000|2021-05-01 20:36:10|22425.59|22387.59|22425.71|22387.71|22425.71|22387.71|22425.1|22387.1|10
1619901380000|2021-05-01 20:36:20|22426.13|22388.13|22423.34|22385.34|22426.13|22388.13|22423.34|22385.34|9
1619901390000|2021-05-01 20:36:30|22423.45|22385.45|22421.21|22383.21|22423.83|22385.83|22421.21|22383.21|9
1619901400000|2021-05-01 20:36:40|22419.78|22381.78|22418.01|22380.01|22419.78|22381.78|22417.74|22379.74|10
1619901410000|2021-05-01 20:36:50|22417.24|22379.24|22414.2|22376.2|22417.7|22379.7|22414.2|22376.2|10
1619901420000|2021-05-01 20:37:00|22413.94|22375.94|22410.92|22372.92|22413.94|22375.94|22410.92|22372.92|10
1619901430000|2021-05-01 20:37:10|22411.57|22373.57|22414.27|22376.27|22414.27|22376.27|22411.57|22373.57|10
1619901440000|2021-05-01 20:37:20|22413.12|22375.12|22411.49|22373.49|22413.12|22375.12|22411.49|22373.49|10
1619901450000|2021-05-01 20:37:30|22410.73|22372.73|22410.4|22372.4|22411.38|22373.38|22410.4|22372.4|10
1619901460000|2021-05-01 20:37:40|22410.32|22372.32|22408.23|22370.23|22410.49|22372.49|22407.89|22369.89|10
1619901470000|2021-05-01 20:37:50|22408.48|22370.48|22411.2|22373.2|22411.2|22373.2|22408.48|22370.48|10
1619901480000|2021-05-01 20:38:00|22413.79|22375.79|22414.32|22376.32|22414.32|22376.32|22413.13|22375.13|10
1619901490000|2021-05-01 20:38:10|22413.72|22375.72|22417.65|22379.65|22417.65|22379.65|22413.72|22375.72|10
1619901500000|2021-05-01 20:38:20|22418.29|22380.29|22418.03|22380.03|22418.29|22380.29|22416.84|22378.84|9
1619901510000|2021-05-01 20:38:30|22418.04|22380.04|22421.14|22383.14|22421.14|22383.14|22417.78|22379.78|10
1619901520000|2021-05-01 20:38:40|22422.41|22384.41|22427.22|22389.22|22427.22|22389.22|22422.41|22384.41|9
1619901530000|2021-05-01 20:38:50|22427.63|22389.63|22429.03|22391.03|22429.03|22391.03|22427.63|22389.63|10
1619901540000|2021-05-01 20:39:00|22428.46|22390.46|22426.84|22388.84|22428.91|22390.91|22426.73|22388.73|10
1619901550000|2021-05-01 20:39:10|22426.83|22388.83|22427.78|22389.78|22427.78|22389.78|22425.77|22387.77|10
1619901560000|2021-05-01 20:39:20|22428.35|22390.35|22435.72|22397.72|22435.72|22397.72|22428.35|22390.35|10
1619901570000|2021-05-01 20:39:30|22435.39|22397.39|22434.46|22396.46|22436.64|22398.64|22434.46|22396.46|10
1619901580000|2021-05-01 20:39:40|22436.86|22398.86|22439.46|22401.46|22439.63|22401.63|22436.51|22398.51|10
1619901590000|2021-05-01 20:39:50|22439.67|22401.67|22440.43|22402.43|22440.97|22402.97|22438.87|22400.87|10
1619901600000|2021-05-01 20:40:00|22440.42|22402.42|22441.5|22403.5|22441.59|22403.59|22440.42|22402.42|10
1619901610000|2021-05-01 20:40:10|22441.39|22403.39|22442.41|22404.41|22444.39|22406.39|22441.15|22403.15|10
1619901620000|2021-05-01 20:40:20|22442.06|22404.06|22444.89|22406.89|22444.89|22406.89|22442.06|22404.06|10
1619901630000|2021-05-01 20:40:30|22445.4|22407.4|22450.33|22412.33|22450.33|22412.33|22445.4|22407.4|10
1619901640000|2021-05-01 20:40:40|22450.48|22412.48|22449.42|22411.42|22451.28|22413.28|22449.42|22411.42|10
1619901650000|2021-05-01 20:40:50|22448.53|22410.53|22448.53|22410.53|22451.28|22413.28|22447.12|22409.12|10
1619901660000|2021-05-01 20:41:00|22450.3|22412.3|22452.34|22414.34|22453.05|22415.05|22450.3|22412.3|10
1619901670000|2021-05-01 20:41:10|22452.83|22414.83|22454.33|22416.33|22454.33|22416.33|22452.19|22414.19|10
1619901680000|2021-05-01 20:41:20|22454.1|22416.1|22452.75|22414.75|22454.1|22416.1|22452.75|22414.75|10
1619901690000|2021-05-01 20:41:30|22451.73|22413.73|22451.64|22413.64|22452.23|22414.23|22451.47|22413.47|10
1619901700000|2021-05-01 20:41:40|22451.88|22413.88|22451.41|22413.41|22452.31|22414.31|22451.41|22413.41|10
1619901710000|2021-05-01 20:41:50|22451.1|22413.1|22452.58|22414.58|22452.58|22414.58|22451.04|22413.04|10
1619901720000|2021-05-01 20:42:00|22452.13|22414.13|22450.29|22412.29|22452.13|22414.13|22450.13|22412.13|10
1619901730000|2021-05-01 20:42:10|22451.07|22413.07|22451.71|22413.71|22451.71|22413.71|22450.82|22412.82|10
1619901740000|2021-05-01 20:42:20|22451.41|22413.41|22451.18|22413.18|22451.55|22413.55|22451.15|22413.15|10
1619901750000|2021-05-01 20:42:30|22450.76|22412.76|22450.33|22412.33|22450.98|22412.98|22449.28|22411.28|10
1619901760000|2021-05-01 20:42:40|22450.53|22412.53|22447.65|22409.65|22450.53|22412.53|22447.65|22409.65|9
1619901770000|2021-05-01 20:42:50|22448.03|22410.03|22446.46|22408.46|22448.4|22410.4|22446.46|22408.46|10
1619901780000|2021-05-01 20:43:00|22446.49|22408.49|22448.05|22410.05|22448.45|22410.45|22445.67|22407.67|10
1619901790000|2021-05-01 20:43:10|22447.7|22409.7|22448.08|22410.08|22448.08|22410.08|22446.35|22408.35|10
1619901800000|2021-05-01 20:43:20|22448.05|22410.05|22449.94|22411.94|22450.4|22412.4|22448.05|22410.05|10
1619901810000|2021-05-01 20:43:30|22450.01|22412.01|22450.63|22412.63|22450.63|22412.63|22449.34|22411.34|10
1619901820000|2021-05-01 20:43:40|22450.51|22412.51|22451.92|22413.92|22451.92|22413.92|22450.05|22412.05|10
1619901830000|2021-05-01 20:43:50|22451.39|22413.39|22452.56|22414.56|22452.56|22414.56|22451.04|22413.04|10
1619901840000|2021-05-01 20:44:00|22452.93|22414.93|22456.99|22418.99|22456.99|22418.99|22452.91|22414.91|9
1619901850000|2021-05-01 20:44:10|22456.37|22418.37|22456.28|22418.28|22457.01|22419.01|22454.98|22416.98|10
1619901860000|2021-05-01 20:44:20|22456.16|22418.16|22455.88|22417.88|22456.7|22418.7|22455.82|22417.82|10
1619901870000|2021-05-01 20:44:30|22455.4|22417.4|22455.55|22417.55|22456.01|22418.01|22455.4|22417.4|9
1619901880000|2021-05-01 20:44:40|22455.93|22417.93|22457.89|22419.89|22458.4|22420.4|22455.93|22417.93|10
1619901890000|2021-05-01 20:44:50|22458.81|22420.81|22457.61|22419.61|22459.61|22421.61|22457.61|22419.61|10
1619901900000|2021-05-01 20:45:00|22457.55|22419.55|22456.21|22418.21|22457.55|22419.55|22456.21|22418.21|10
1619901910000|2021-05-01 20:45:10|22456.6|22418.6|22456.72|22418.72|22456.97|22418.97|22456.14|22418.14|10
1619901920000|2021-05-01 20:45:20|22456.91|22418.91|22456.2|22418.2|22456.91|22418.91|22456.15|22418.15|10
1619901930000|2021-05-01 20:45:30|22456.15|22418.15|22453.22|22415.22|22456.15|22418.15|22453.22|22415.22|10
1619901940000|2021-05-01 20:45:40|22453.07|22415.07|22451.4|22413.4|22453.07|22415.07|22451.1|22413.1|10
1619901950000|2021-05-01 20:45:50|22450.83|22412.83|22451.5|22413.5|22451.5|22413.5|22448.25|22410.25|10
1619901960000|2021-05-01 20:46:00|22452.22|22414.22|22454.19|22416.19|22454.26|22416.26|22452.13|22414.13|10
1619901970000|2021-05-01 20:46:10|22454.5|22416.5|22452.01|22414.01|22454.5|22416.5|22452.01|22414.01|10
1619901980000|2021-05-01 20:46:20|22450.94|22412.94|22445.89|22407.89|22450.94|22412.94|22445.89|22407.89|10
1619901990000|2021-05-01 20:46:30|22446|22408|22443.42|22405.42|22446|22408|22443.42|22405.42|10
1619902000000|2021-05-01 20:46:40|22444.21|22406.21|22442.72|22404.72|22444.21|22406.21|22441.71|22403.71|10
1619902010000|2021-05-01 20:46:50|22442.33|22404.33|22440.65|22402.65|22442.33|22404.33|22440.65|22402.65|9
1619902020000|2021-05-01 20:47:00|22440.81|22402.81|22440.83|22402.83|22441.31|22403.31|22440.28|22402.28|10
1619902030000|2021-05-01 20:47:10|22440.88|22402.88|22441.12|22403.12|22441.12|22403.12|22440.27|22402.27|9
1619902040000|2021-05-01 20:47:20|22440.58|22402.58|22437.39|22399.39|22441.01|22403.01|22437.39|22399.39|9
1619902050000|2021-05-01 20:47:30|22437.36|22399.36|22435.8|22397.8|22437.39|22399.39|22435.8|22397.8|10
1619902060000|2021-05-01 20:47:40|22434.53|22396.53|22436.17|22398.17|22436.17|22398.17|22434.53|22396.53|10
1619902070000|2021-05-01 20:47:50|22435.74|22397.74|22435.2|22397.2|22436.19|22398.19|22435.2|22397.2|10
1619902080000|2021-05-01 20:48:00|22435.32|22397.32|22436.75|22398.75|22436.75|22398.75|22435.02|22397.02|10
1619902090000|2021-05-01 20:48:10|22436.57|22398.57|22437.16|22399.16|22437.19|22399.19|22435.83|22397.83|10
1619902100000|2021-05-01 20:48:20|22437.17|22399.17|22439.18|22401.18|22439.18|22401.18|22436.74|22398.74|10
1619902110000|2021-05-01 20:48:30|22439.2|22401.2|22445.95|22407.95|22445.95|22407.95|22439.2|22401.2|10
1619902120000|2021-05-01 20:48:40|22446.32|22408.32|22446.73|22408.73|22446.79|22408.79|22446.29|22408.29|9
1619902130000|2021-05-01 20:48:50|22446.29|22408.29|22446.94|22408.94|22446.94|22408.94|22445.82|22407.82|10
1619902140000|2021-05-01 20:49:00|22448.37|22410.37|22450.93|22412.93|22452.03|22414.03|22448.37|22410.37|10
1619902150000|2021-05-01 20:49:10|22451.23|22413.23|22455.6|22417.6|22456.28|22418.28|22450.75|22412.75|10
1619902160000|2021-05-01 20:49:20|22456.37|22418.37|22456.27|22418.27|22457.17|22419.17|22455.8|22417.8|10
1619902170000|2021-05-01 20:49:30|22455.98|22417.98|22455.64|22417.64|22456.75|22418.75|22455.64|22417.64|10
1619902180000|2021-05-01 20:49:40|22456.02|22418.02|22452.29|22414.29|22456.07|22418.07|22452.29|22414.29|9
1619902190000|2021-05-01 20:49:50|22451.76|22413.76|22446.85|22408.85|22451.76|22413.76|22446.85|22408.85|10
1619902200000|2021-05-01 20:50:00|22447.19|22409.19|22446.65|22408.65|22447.54|22409.54|22446.53|22408.53|10
1619902210000|2021-05-01 20:50:10|22446.08|22408.08|22446.35|22408.35|22446.54|22408.54|22445.5|22407.5|10
1619902220000|2021-05-01 20:50:20|22446.37|22408.37|22446.91|22408.91|22447.26|22409.26|22446.37|22408.37|10
1619902230000|2021-05-01 20:50:30|22446.28|22408.28|22444.13|22406.13|22446.28|22408.28|22444.13|22406.13|9
1619902240000|2021-05-01 20:50:40|22443.97|22405.97|22445.22|22407.22|22445.22|22407.22|22443.97|22405.97|9
1619902250000|2021-05-01 20:50:50|22445.2|22407.2|22446.29|22408.29|22446.29|22408.29|22445.2|22407.2|10
1619902260000|2021-05-01 20:51:00|22446.23|22408.23|22446.55|22408.55|22446.82|22408.82|22445.93|22407.93|10
1619902270000|2021-05-01 20:51:10|22446.31|22408.31|22447.32|22409.32|22447.32|22409.32|22445.83|22407.83|10
1619902280000|2021-05-01 20:51:20|22447.88|22409.88|22447.51|22409.51|22448.8|22410.8|22447.17|22409.17|10
1619902290000|2021-05-01 20:51:30|22448.34|22410.34|22454.16|22416.16|22454.16|22416.16|22448.33|22410.33|10
1619902300000|2021-05-01 20:51:40|22454.13|22416.13|22455.97|22417.97|22455.97|22417.97|22454.13|22416.13|10
1619902310000|2021-05-01 20:51:50|22456.5|22418.5|22457.92|22419.92|22458.11|22420.11|22456.28|22418.28|10
1619902320000|2021-05-01 20:52:00|22457.67|22419.67|22456.88|22418.88|22457.67|22419.67|22456.86|22418.86|9
1619902330000|2021-05-01 20:52:10|22456.45|22418.45|22456.6|22418.6|22456.65|22418.65|22456.12|22418.12|10
1619902340000|2021-05-01 20:52:20|22456.62|22418.62|22456.6|22418.6|22456.62|22418.62|22455.07|22417.07|10
1619902350000|2021-05-01 20:52:30|22456.24|22418.24|22459.31|22421.31|22459.31|22421.31|22456.24|22418.24|10
1619902360000|2021-05-01 20:52:40|22460.37|22422.37|22463.6|22425.6|22464.02|22426.02|22460.37|22422.37|10
1619902370000|2021-05-01 20:52:50|22463.39|22425.39|22466.67|22428.67|22466.75|22428.75|22462.94|22424.94|10
1619902380000|2021-05-01 20:53:00|22466.31|22428.31|22466.86|22428.86|22468.05|22430.05|22466.31|22428.31|10
1619902390000|2021-05-01 20:53:10|22466.24|22428.24|22466.45|22428.45|22467.17|22429.17|22465.58|22427.58|10
1619902400000|2021-05-01 20:53:20|22466.15|22428.15|22461.63|22423.63|22466.15|22428.15|22461.63|22423.63|10
1619902410000|2021-05-01 20:53:30|22461.86|22423.86|22465.03|22427.03|22465.03|22427.03|22461.86|22423.86|10
1619902420000|2021-05-01 20:53:40|22465.64|22427.64|22467.11|22429.11|22467.16|22429.16|22464.35|22426.35|10
1619902430000|2021-05-01 20:53:50|22466.19|22428.19|22461.99|22423.99|22466.34|22428.34|22461.99|22423.99|10
1619902440000|2021-05-01 20:54:00|22460.36|22422.36|22456.21|22418.21|22460.36|22422.36|22456.21|22418.21|10
1619902450000|2021-05-01 20:54:10|22455.78|22417.78|22452.8|22414.8|22455.78|22417.78|22452.57|22414.57|10
1619902460000|2021-05-01 20:54:20|22452.23|22414.23|22447.67|22409.67|22452.23|22414.23|22447.55|22409.55|10
1619902470000|2021-05-01 20:54:30|22446.43|22408.43|22445.67|22407.67|22446.77|22408.77|22445.3|22407.3|9
1619902480000|2021-05-01 20:54:40|22446.17|22408.17|22448.74|22410.74|22448.74|22410.74|22445.66|22407.66|10
1619902490000|2021-05-01 20:54:50|22448.14|22410.14|22447.46|22409.46|22448.49|22410.49|22446.41|22408.41|10
1619902500000|2021-05-01 20:55:00|22447.67|22409.67|22451.41|22413.41|22451.41|22413.41|22447.67|22409.67|10
1619902510000|2021-05-01 20:55:10|22452.65|22414.65|22453.09|22415.09|22453.64|22415.64|22452.65|22414.65|10
1619902520000|2021-05-01 20:55:20|22452.59|22414.59|22452.29|22414.29|22453.2|22415.2|22451.82|22413.82|10
1619902530000|2021-05-01 20:55:30|22451.58|22413.58|22452.04|22414.04|22452.08|22414.08|22450.38|22412.38|10
1619902540000|2021-05-01 20:55:40|22451.54|22413.54|22448.76|22410.76|22451.54|22413.54|22448.76|22410.76|10
1619902550000|2021-05-01 20:55:50|22448.99|22410.99|22448.44|22410.44|22448.99|22410.99|22448.38|22410.38|10
1619902560000|2021-05-01 20:56:00|22448.13|22410.13|22445.71|22407.71|22448.15|22410.15|22445.71|22407.71|10
1619902570000|2021-05-01 20:56:10|22445.3|22407.3|22443.67|22405.67|22445.3|22407.3|22443.21|22405.21|10
1619902580000|2021-05-01 20:56:20|22443.26|22405.26|22442.93|22404.93|22443.26|22405.26|22442.32|22404.32|9
1619902590000|2021-05-01 20:56:30|22442.73|22404.73|22443.65|22405.65|22444.06|22406.06|22442.73|22404.73|10
1619902600000|2021-05-01 20:56:40|22444.11|22406.11|22442.35|22404.35|22444.67|22406.67|22442.19|22404.19|10
1619902610000|2021-05-01 20:56:50|22442.38|22404.38|22443.83|22405.83|22443.83|22405.83|22442.38|22404.38|10
1619902620000|2021-05-01 20:57:00|22444.44|22406.44|22444.85|22406.85|22444.91|22406.91|22444.12|22406.12|10
1619902630000|2021-05-01 20:57:10|22445.12|22407.12|22447.84|22409.84|22447.84|22409.84|22445.12|22407.12|10
1619902640000|2021-05-01 20:57:20|22447.95|22409.95|22448.72|22410.72|22448.95|22410.95|22447.47|22409.47|10
1619902650000|2021-05-01 20:57:30|22449.49|22411.49|22449.27|22411.27|22449.65|22411.65|22447.84|22409.84|10
1619902660000|2021-05-01 20:57:40|22449.48|22411.48|22447.17|22409.17|22449.72|22411.72|22447.17|22409.17|10
1619902670000|2021-05-01 20:57:50|22448.55|22410.55|22446.74|22408.74|22448.55|22410.55|22446.74|22408.74|10
1619902680000|2021-05-01 20:58:00|22446.54|22408.54|22443.15|22405.15|22446.54|22408.54|22441.91|22403.91|10
1619902690000|2021-05-01 20:58:10|22443.3|22405.3|22443.3|22405.3|22443.78|22405.78|22442.47|22404.47|10
1619902700000|2021-05-01 20:58:20|22441.76|22403.76|22444.24|22406.24|22444.38|22406.38|22441.52|22403.52|10
1619902710000|2021-05-01 20:58:30|22445.24|22407.24|22445.48|22407.48|22446.41|22408.41|22445.24|22407.24|10
1619902720000|2021-05-01 20:58:40|22444.76|22406.76|22445.71|22407.71|22445.71|22407.71|22443.91|22405.91|10
1619902730000|2021-05-01 20:58:50|22445.84|22407.84|22446.94|22408.94|22446.94|22408.94|22445.82|22407.82|10
1619902740000|2021-05-01 20:59:00|22446.78|22408.78|22444.81|22406.81|22447.46|22409.46|22444.81|22406.81|10
1619902750000|2021-05-01 20:59:10|22443.96|22405.96|22444.75|22406.75|22445.13|22407.13|22443.96|22405.96|10
1619902760000|2021-05-01 20:59:20|22443.56|22405.56|22442.65|22404.65|22443.56|22405.56|22442.64|22404.64|10
1619902770000|2021-05-01 20:59:30|22442.59|22404.59|22440.57|22402.57|22442.82|22404.82|22440.57|22402.57|10
1619902780000|2021-05-01 20:59:40|22440.92|22402.92|22440.19|22402.19|22440.92|22402.92|22439.3|22401.3|9
1619902790000|2021-05-01 20:59:50|22440.53|22402.53|22440.13|22402.13|22440.71|22402.71|22439.13|22401.13|10
1619902800000|2021-05-01 21:00:00|22439.17|22401.17|22438.15|22400.15|22439.17|22401.17|22437.25|22399.25|10
1619902810000|2021-05-01 21:00:10|22438.18|22400.18|22439.21|22401.21|22439.21|22401.21|22437.24|22399.24|9
1619902820000|2021-05-01 21:00:20|22439.94|22401.94|22443.26|22405.26|22443.26|22405.26|22439.94|22401.94|10
1619902830000|2021-05-01 21:00:30|22444.81|22406.81|22440.65|22402.65|22444.81|22406.81|22440.63|22402.63|10
1619902840000|2021-05-01 21:00:40|22440.45|22402.45|22436.75|22398.75|22440.45|22402.45|22436.73|22398.73|10
1619902850000|2021-05-01 21:00:50|22436.96|22398.96|22437.7|22399.7|22438.19|22400.19|22436.96|22398.96|9
1619902860000|2021-05-01 21:01:00|22437.72|22399.72|22435.32|22397.32|22437.72|22399.72|22435.32|22397.32|9
1619902870000|2021-05-01 21:01:10|22435.37|22397.37|22435.18|22397.18|22435.92|22397.92|22435.02|22397.02|10
1619902880000|2021-05-01 21:01:20|22435.31|22397.31|22434.85|22396.85|22435.35|22397.35|22434.79|22396.79|10
1619902890000|2021-05-01 21:01:30|22433.8|22395.8|22433.02|22395.02|22434.09|22396.09|22432.2|22394.2|10
1619902900000|2021-05-01 21:01:40|22432.43|22394.43|22428.93|22390.93|22432.43|22394.43|22428.93|22390.93|10
1619902910000|2021-05-01 21:01:50|22428.87|22390.87|22424.09|22386.09|22428.87|22390.87|22423.57|22385.57|10
1619902920000|2021-05-01 21:02:00|22422.93|22384.93|22423.34|22385.34|22423.89|22385.89|22422.42|22384.42|10
1619902930000|2021-05-01 21:02:10|22422.39|22384.39|22417.77|22379.77|22422.39|22384.39|22416.61|22378.61|10
1619902940000|2021-05-01 21:02:20|22417.36|22379.36|22407.84|22369.84|22417.36|22379.36|22407.84|22369.84|10
1619902950000|2021-05-01 21:02:30|22407.64|22369.64|22405.71|22367.71|22407.95|22369.95|22404.77|22366.77|10
1619902960000|2021-05-01 21:02:40|22405.31|22367.31|22403.92|22365.92|22406.15|22368.15|22403.92|22365.92|10
1619902970000|2021-05-01 21:02:50|22401.58|22363.58|22397.91|22359.91|22401.88|22363.88|22397.91|22359.91|10
1619902980000|2021-05-01 21:03:00|22398.17|22360.17|22394.45|22356.45|22398.17|22360.17|22394.15|22356.15|10
1619902990000|2021-05-01 21:03:10|22394.91|22356.91|22392.41|22354.41|22394.91|22356.91|22392.2|22354.2|9
1619903000000|2021-05-01 21:03:20|22392.17|22354.17|22390.41|22352.41|22392.17|22354.17|22389.43|22351.43|10
1619903010000|2021-05-01 21:03:30|22391|22353|22393.22|22355.22|22393.22|22355.22|22390.8|22352.8|10
1619903020000|2021-05-01 21:03:40|22392.57|22354.57|22394.9|22356.9|22394.9|22356.9|22392.24|22354.24|10
1619903030000|2021-05-01 21:03:50|22395.22|22357.22|22395.09|22357.09|22395.22|22357.22|22394.72|22356.72|9
1619903040000|2021-05-01 21:04:00|22395.13|22357.13|22396.95|22358.95|22397.14|22359.14|22394.99|22356.99|10
1619903050000|2021-05-01 21:04:10|22398.21|22360.21|22399.76|22361.76|22400.31|22362.31|22398.21|22360.21|10
1619903060000|2021-05-01 21:04:20|22398.73|22360.73|22399.01|22361.01|22399.47|22361.47|22397.77|22359.77|10
1619903070000|2021-05-01 21:04:30|22399.04|22361.04|22400.27|22362.27|22400.27|22362.27|22398.17|22360.17|10
1619903080000|2021-05-01 21:04:40|22400.94|22362.94|22403.47|22365.47|22403.78|22365.78|22400.88|22362.88|10
1619903090000|2021-05-01 21:04:50|22403.38|22365.38|22406|22368|22406|22368|22402.88|22364.88|10
1619903100000|2021-05-01 21:05:00|22406.85|22368.85|22404.95|22366.95|22407.44|22369.44|22404.59|22366.59|10
1619903110000|2021-05-01 21:05:10|22405.44|22367.44|22407.95|22369.95|22407.95|22369.95|22405.44|22367.44|10
1619903120000|2021-05-01 21:05:20|22408.16|22370.16|22410.98|22372.98|22411.48|22373.48|22408.16|22370.16|10
1619903130000|2021-05-01 21:05:30|22410.8|22372.8|22412.16|22374.16|22412.56|22374.56|22410.8|22372.8|10
1619903140000|2021-05-01 21:05:40|22413.17|22375.17|22413.16|22375.16|22414.78|22376.78|22412.9|22374.9|10
1619903150000|2021-05-01 21:05:50|22413.39|22375.39|22413.59|22375.59|22414.02|22376.02|22413.12|22375.12|10
1619903160000|2021-05-01 21:06:00|22413.65|22375.65|22411.95|22373.95|22413.65|22375.65|22411.95|22373.95|10
1619903170000|2021-05-01 21:06:10|22411.75|22373.75|22409.92|22371.92|22411.78|22373.78|22409.58|22371.58|10
1619903180000|2021-05-01 21:06:20|22409.9|22371.9|22409.82|22371.82|22410.07|22372.07|22408.82|22370.82|10
1619903190000|2021-05-01 21:06:30|22409.94|22371.94|22410.1|22372.1|22410.1|22372.1|22408.88|22370.88|10
1619903200000|2021-05-01 21:06:40|22410.71|22372.71|22411.7|22373.7|22412.01|22374.01|22410.31|22372.31|10
1619903210000|2021-05-01 21:06:50|22412.58|22374.58|22414.34|22376.34|22414.34|22376.34|22412.34|22374.34|10
1619903220000|2021-05-01 21:07:00|22414.68|22376.68|22414.36|22376.36|22414.8|22376.8|22413.78|22375.78|9
1619903230000|2021-05-01 21:07:10|22414.22|22376.22|22413.62|22375.62|22414.6|22376.6|22412.94|22374.94|10
1619903240000|2021-05-01 21:07:20|22413.89|22375.89|22413.06|22375.06|22414.05|22376.05|22412.73|22374.73|10
1619903250000|2021-05-01 21:07:30|22413.2|22375.2|22410.86|22372.86|22413.2|22375.2|22410.24|22372.24|9
1619903260000|2021-05-01 21:07:40|22410.72|22372.72|22410.7|22372.7|22411.62|22373.62|22410.6|22372.6|10
1619903270000|2021-05-01 21:07:50|22411.15|22373.15|22411|22373|22411.69|22373.69|22411|22373|9
1619903280000|2021-05-01 21:08:00|22411.22|22373.22|22409.91|22371.91|22411.35|22373.35|22409.91|22371.91|10
1619903290000|2021-05-01 21:08:10|22410|22372|22408.49|22370.49|22410|22372|22407.4|22369.4|10
1619903300000|2021-05-01 21:08:20|22408.94|22370.94|22410.57|22372.57|22411.08|22373.08|22408.94|22370.94|10
1619903310000|2021-05-01 21:08:30|22410.37|22372.37|22411.06|22373.06|22411.24|22373.24|22410.37|22372.37|9
1619903320000|2021-05-01 21:08:40|22410.87|22372.87|22412|22374|22412|22374|22410.64|22372.64|10
1619903330000|2021-05-01 21:08:50|22411.82|22373.82|22413.1|22375.1|22413.27|22375.27|22411.62|22373.62|10
1619903340000|2021-05-01 21:09:00|22413.09|22375.09|22416.36|22378.36|22416.44|22378.44|22412.9|22374.9|10
1619903350000|2021-05-01 21:09:10|22417.39|22379.39|22416.56|22378.56|22417.6|22379.6|22416.05|22378.05|10
1619903360000|2021-05-01 21:09:20|22416.61|22378.61|22419.36|22381.36|22419.36|22381.36|22415.79|22377.79|10
1619903370000|2021-05-01 21:09:30|22419.73|22381.73|22416.25|22378.25|22420.73|22382.73|22416.25|22378.25|10
1619903380000|2021-05-01 21:09:40|22415.22|22377.22|22413.05|22375.05|22415.58|22377.58|22413.05|22375.05|10
1619903390000|2021-05-01 21:09:50|22413.31|22375.31|22416.06|22378.06|22416.06|22378.06|22413.31|22375.31|10
1619903400000|2021-05-01 21:10:00|22417.24|22379.24|22418.71|22380.71|22418.91|22380.91|22417.24|22379.24|10
1619903410000|2021-05-01 21:10:10|22418.85|22380.85|22416.04|22378.04|22419.14|22381.14|22415.87|22377.87|10
1619903420000|2021-05-01 21:10:20|22415.97|22377.97|22414.93|22376.93|22416.51|22378.51|22414.13|22376.13|10
1619903430000|2021-05-01 21:10:30|22413.07|22375.07|22412.9|22374.9|22413.18|22375.18|22412.41|22374.41|10
1619903440000|2021-05-01 21:10:40|22411.79|22373.79|22415.1|22377.1|22415.1|22377.1|22411.79|22373.79|10
1619903450000|2021-05-01 21:10:50|22414.89|22376.89|22415.08|22377.08|22417.47|22379.47|22414.89|22376.89|10
1619903460000|2021-05-01 21:11:00|22415.22|22377.22|22414.44|22376.44|22415.22|22377.22|22414.18|22376.18|10
1619903470000|2021-05-01 21:11:10|22414.43|22376.43|22413|22375|22415.46|22377.46|22412.71|22374.71|9
1619903480000|2021-05-01 21:11:20|22413.48|22375.48|22412.67|22374.67|22413.48|22375.48|22411.9|22373.9|10
1619903490000|2021-05-01 21:11:30|22412.24|22374.24|22409.78|22371.78|22412.24|22374.24|22409.78|22371.78|10
1619903500000|2021-05-01 21:11:40|22409.32|22371.32|22409.48|22371.48|22409.95|22371.95|22409.23|22371.23|9
1619903510000|2021-05-01 21:11:50|22409.4|22371.4|22411.7|22373.7|22412.3|22374.3|22409.2|22371.2|10
1619903520000|2021-05-01 21:12:00|22411.29|22373.29|22406.39|22368.39|22412.52|22374.52|22406.39|22368.39|10
1619903530000|2021-05-01 21:12:10|22406.26|22368.26|22402.21|22364.21|22406.26|22368.26|22402.21|22364.21|10
1619903540000|2021-05-01 21:12:20|22402.48|22364.48|22397.68|22359.68|22402.5|22364.5|22397.14|22359.14|10
1619903550000|2021-05-01 21:12:30|22398.16|22360.16|22390.13|22352.13|22398.16|22360.16|22390.13|22352.13|10
1619903560000|2021-05-01 21:12:40|22389.58|22351.58|22383.97|22345.97|22390.3|22352.3|22383.97|22345.97|10
1619903570000|2021-05-01 21:12:50|22383.34|22345.34|22383.95|22345.95|22384.63|22346.63|22382.29|22344.29|10
1619903580000|2021-05-01 21:13:00|22384.84|22346.84|22384|22346|22385.73|22347.73|22383.99|22345.99|10
1619903590000|2021-05-01 21:13:10|22381.71|22343.71|22381.73|22343.73|22382.4|22344.4|22380.64|22342.64|10
1619903600000|2021-05-01 21:13:20|22383.5|22345.5|22379.58|22341.58|22383.94|22345.94|22379.58|22341.58|10
1619903610000|2021-05-01 21:13:30|22378.74|22340.74|22376.25|22338.25|22378.74|22340.74|22376.25|22338.25|10
1619903620000|2021-05-01 21:13:40|22375.63|22337.63|22371.86|22333.86|22375.63|22337.63|22371.86|22333.86|10
1619903630000|2021-05-01 21:13:50|22371.8|22333.8|22370.5|22332.5|22371.8|22333.8|22369.88|22331.88|10
1619903640000|2021-05-01 21:14:00|22371.24|22333.24|22376.3|22338.3|22376.3|22338.3|22370.53|22332.53|10
1619903650000|2021-05-01 21:14:10|22376.66|22338.66|22378.72|22340.72|22378.72|22340.72|22376.29|22338.29|10
1619903660000|2021-05-01 21:14:20|22378.53|22340.53|22380.11|22342.11|22380.46|22342.46|22378.53|22340.53|10
1619903670000|2021-05-01 21:14:30|22379.59|22341.59|22381.66|22343.66|22381.92|22343.92|22379.5|22341.5|10
1619903680000|2021-05-01 21:14:40|22381.24|22343.24|22380.67|22342.67|22381.92|22343.92|22380.43|22342.43|10
1619903690000|2021-05-01 21:14:50|22380.82|22342.82|22382.86|22344.86|22383.14|22345.14|22379.92|22341.92|10
1619903700000|2021-05-01 21:15:00|22383.84|22345.84|22386.82|22348.82|22387.1|22349.1|22383.84|22345.84|10
1619903710000|2021-05-01 21:15:10|22386.86|22348.86|22386.72|22348.72|22388.14|22350.14|22386.72|22348.72|10
1619903720000|2021-05-01 21:15:20|22386.09|22348.09|22384.78|22346.78|22386.09|22348.09|22383.35|22345.35|10
1619903730000|2021-05-01 21:15:30|22385.15|22347.15|22386.2|22348.2|22386.53|22348.53|22385.15|22347.15|10
1619903740000|2021-05-01 21:15:40|22386.34|22348.34|22386.09|22348.09|22387.84|22349.84|22386.09|22348.09|10
1619903750000|2021-05-01 21:15:50|22386.47|22348.47|22386.38|22348.38|22386.71|22348.71|22386.2|22348.2|9
1619903760000|2021-05-01 21:16:00|22386.31|22348.31|22385.83|22347.83|22387.09|22349.09|22385.67|22347.67|10
1619903770000|2021-05-01 21:16:10|22384.82|22346.82|22381.76|22343.76|22384.82|22346.82|22381.17|22343.17|10
1619903780000|2021-05-01 21:16:20|22383.2|22345.2|22384.31|22346.31|22384.31|22346.31|22382.78|22344.78|10
1619903790000|2021-05-01 21:16:30|22384.27|22346.27|22383.82|22345.82|22384.7|22346.7|22383.57|22345.57|10
1619903800000|2021-05-01 21:16:40|22383.66|22345.66|22381.75|22343.75|22383.66|22345.66|22381.75|22343.75|10
1619903810000|2021-05-01 21:16:50|22381.79|22343.79|22380.75|22342.75|22381.79|22343.79|22380.75|22342.75|8
1619903820000|2021-05-01 21:17:00|22380.47|22342.47|22380.3|22342.3|22381.12|22343.12|22380.04|22342.04|10
1619903830000|2021-05-01 21:17:10|22380.81|22342.81|22381.2|22343.2|22381.2|22343.2|22380.38|22342.38|10
1619903840000|2021-05-01 21:17:20|22381.18|22343.18|22379.26|22341.26|22381.25|22343.25|22379.26|22341.26|10
1619903850000|2021-05-01 21:17:30|22379.09|22341.09|22367.05|22329.05|22379.09|22341.09|22367.05|22329.05|10
1619903860000|2021-05-01 21:17:40|22364.95|22326.95|22355.71|22317.71|22364.95|22326.95|22355.71|22317.71|10
1619903870000|2021-05-01 21:17:50|22355.78|22317.78|22354.95|22316.95|22356.76|22318.76|22354.93|22316.93|9
1619903880000|2021-05-01 21:18:00|22355.09|22317.09|22343.45|22305.45|22355.09|22317.09|22343.45|22305.45|10
1619903890000|2021-05-01 21:18:10|22343.21|22305.21|22340.85|22302.85|22343.67|22305.67|22340.85|22302.85|9
1619903900000|2021-05-01 21:18:20|22341.84|22303.84|22339.44|22301.44|22341.84|22303.84|22339.44|22301.44|10
1619903910000|2021-05-01 21:18:30|22339.04|22301.04|22338.32|22300.32|22339.74|22301.74|22335.49|22297.49|10
1619903920000|2021-05-01 21:18:40|22337.83|22299.83|22335.28|22297.28|22337.83|22299.83|22335.28|22297.28|9
1619903930000|2021-05-01 21:18:50|22335.31|22297.31|22335.97|22297.97|22336.04|22298.04|22335.15|22297.15|9
1619903940000|2021-05-01 21:19:00|22335.14|22297.14|22332.35|22294.35|22335.14|22297.14|22332.35|22294.35|10
1619903950000|2021-05-01 21:19:10|22332.38|22294.38|22332.59|22294.59|22332.85|22294.85|22332.38|22294.38|9
1619903960000|2021-05-01 21:19:20|22331.9|22293.9|22330.1|22292.1|22332.03|22294.03|22329.93|22291.93|10
1619903970000|2021-05-01 21:19:30|22329.62|22291.62|22329.2|22291.2|22329.62|22291.62|22328.28|22290.28|10
1619903980000|2021-05-01 21:19:40|22329.95|22291.95|22331.13|22293.13|22331.13|22293.13|22329.69|22291.69|9
1619903990000|2021-05-01 21:19:50|22330.06|22292.06|22331.18|22293.18|22331.18|22293.18|22329.65|22291.65|10
1619904000000|2021-05-01 21:20:00|22331.03|22293.03|22330.85|22292.85|22332.25|22294.25|22330.85|22292.85|9
1619904010000|2021-05-01 21:20:10|22330.42|22292.42|22330.96|22292.96|22331.5|22293.5|22329.78|22291.78|10
1619904020000|2021-05-01 21:20:20|22330.74|22292.74|22328.15|22290.15|22330.74|22292.74|22327.42|22289.42|10
1619904030000|2021-05-01 21:20:30|22328.5|22290.5|22328.5|22290.5|22328.83|22290.83|22327.66|22289.66|10
1619904040000|2021-05-01 21:20:40|22327.26|22289.26|22327.19|22289.19|22327.41|22289.41|22326.84|22288.84|10
1619904050000|2021-05-01 21:20:50|22327.35|22289.35|22324.67|22286.67|22327.35|22289.35|22324.67|22286.67|10
1619904060000|2021-05-01 21:21:00|22324.41|22286.41|22324.56|22286.56|22324.88|22286.88|22323.49|22285.49|10
1619904070000|2021-05-01 21:21:10|22324.38|22286.38|22317.61|22279.61|22324.75|22286.75|22317.61|22279.61|10
1619904080000|2021-05-01 21:21:20|22316.67|22278.67|22315.96|22277.96|22316.67|22278.67|22315.71|22277.71|9
1619904090000|2021-05-01 21:21:30|22315.33|22277.33|22315.74|22277.74|22315.91|22277.91|22314.92|22276.92|10
1619904100000|2021-05-01 21:21:40|22315.22|22277.22|22314.2|22276.2|22315.22|22277.22|22313.8|22275.8|10
1619904110000|2021-05-01 21:21:50|22314.16|22276.16|22315.53|22277.53|22315.53|22277.53|22313.29|22275.29|10
1619904120000|2021-05-01 21:22:00|22315.96|22277.96|22313.33|22275.33|22315.96|22277.96|22313.33|22275.33|10
1619904130000|2021-05-01 21:22:10|22312.98|22274.98|22311.79|22273.79|22313.02|22275.02|22311.25|22273.25|10
1619904140000|2021-05-01 21:22:20|22311.76|22273.76|22312.91|22274.91|22312.91|22274.91|22311.35|22273.35|10
1619904150000|2021-05-01 21:22:30|22312.73|22274.73|22312.08|22274.08|22313.86|22275.86|22312.08|22274.08|10
1619904160000|2021-05-01 21:22:40|22312.4|22274.4|22315.03|22277.03|22315.03|22277.03|22311.89|22273.89|10
1619904170000|2021-05-01 21:22:50|22315.18|22277.18|22319.78|22281.78|22319.83|22281.83|22314.59|22276.59|10
1619904180000|2021-05-01 21:23:00|22319.88|22281.88|22320.68|22282.68|22320.68|22282.68|22319.45|22281.45|10
1619904190000|2021-05-01 21:23:10|22320.32|22282.32|22321.36|22283.36|22321.36|22283.36|22320.14|22282.14|10
1619904200000|2021-05-01 21:23:20|22321.53|22283.53|22316.98|22278.98|22321.53|22283.53|22316.98|22278.98|10
1619904210000|2021-05-01 21:23:30|22317.02|22279.02|22315.37|22277.37|22317.02|22279.02|22315.37|22277.37|10
1619904220000|2021-05-01 21:23:40|22314.1|22276.1|22315.17|22277.17|22315.94|22277.94|22313.81|22275.81|10
1619904230000|2021-05-01 21:23:50|22314.38|22276.38|22323.95|22285.95|22323.95|22285.95|22314.38|22276.38|10
1619904240000|2021-05-01 21:24:00|22323.52|22285.52|22325.07|22287.07|22326.82|22288.82|22322.82|22284.82|10
1619904250000|2021-05-01 21:24:10|22325.73|22287.73|22328.23|22290.23|22329.22|22291.22|22325.73|22287.73|10
1619904260000|2021-05-01 21:24:20|22327.63|22289.63|22323.16|22285.16|22327.69|22289.69|22322.99|22284.99|10
1619904270000|2021-05-01 21:24:30|22323.07|22285.07|22323.29|22285.29|22323.29|22285.29|22321.46|22283.46|10
1619904280000|2021-05-01 21:24:40|22324.34|22286.34|22328.7|22290.7|22328.7|22290.7|22324.34|22286.34|10
1619904290000|2021-05-01 21:24:50|22329.08|22291.08|22327.38|22289.38|22329.21|22291.21|22327.38|22289.38|10
1619904300000|2021-05-01 21:25:00|22327.32|22289.32|22327.38|22289.38|22327.48|22289.48|22326.32|22288.32|10
1619904310000|2021-05-01 21:25:10|22328.06|22290.06|22327.71|22289.71|22328.17|22290.17|22326.57|22288.57|10
1619904320000|2021-05-01 21:25:20|22327.57|22289.57|22328.02|22290.02|22328.73|22290.73|22327.57|22289.57|10
1619904330000|2021-05-01 21:25:30|22327.83|22289.83|22326.67|22288.67|22327.83|22289.83|22326.63|22288.63|9
1619904340000|2021-05-01 21:25:40|22326.46|22288.46|22326.44|22288.44|22327.45|22289.45|22325.65|22287.65|10
1619904350000|2021-05-01 21:25:50|22326.74|22288.74|22328.21|22290.21|22328.21|22290.21|22325.65|22287.65|10
1619904360000|2021-05-01 21:26:00|22328.73|22290.73|22332.2|22294.2|22332.2|22294.2|22328.53|22290.53|10
1619904370000|2021-05-01 21:26:10|22332.51|22294.51|22333.8|22295.8|22333.8|22295.8|22332.51|22294.51|10
1619904380000|2021-05-01 21:26:20|22333.72|22295.72|22335.79|22297.79|22336.09|22298.09|22333.72|22295.72|9
1619904390000|2021-05-01 21:26:30|22336.46|22298.46|22339.79|22301.79|22339.79|22301.79|22336.12|22298.12|10
1619904400000|2021-05-01 21:26:40|22337.44|22299.44|22338.95|22300.95|22339.15|22301.15|22337.38|22299.38|10
1619904410000|2021-05-01 21:26:50|22338.89|22300.89|22339.43|22301.43|22340.35|22302.35|22338.89|22300.89|9
1619904420000|2021-05-01 21:27:00|22340.35|22302.35|22341.56|22303.56|22341.96|22303.96|22340.01|22302.01|10
1619904430000|2021-05-01 21:27:10|22342.05|22304.05|22344.79|22306.79|22344.79|22306.79|22341.73|22303.73|10
1619904440000|2021-05-01 21:27:20|22344.6|22306.6|22346.17|22308.17|22346.17|22308.17|22344.42|22306.42|10
1619904450000|2021-05-01 21:27:30|22346.35|22308.35|22341.17|22303.17|22346.78|22308.78|22341.17|22303.17|10
1619904460000|2021-05-01 21:27:40|22340.41|22302.41|22339.38|22301.38|22340.41|22302.41|22338.64|22300.64|10
1619904470000|2021-05-01 21:27:50|22339.22|22301.22|22339.39|22301.39|22339.39|22301.39|22338.24|22300.24|8
1619904480000|2021-05-01 21:28:00|22338.52|22300.52|22337.04|22299.04|22338.52|22300.52|22336.32|22298.32|10
1619904490000|2021-05-01 21:28:10|22337.54|22299.54|22336.07|22298.07|22337.79|22299.79|22336.07|22298.07|10
1619904500000|2021-05-01 21:28:20|22335.65|22297.65|22336.97|22298.97|22337.49|22299.49|22335.65|22297.65|10
1619904510000|2021-05-01 21:28:30|22337.14|22299.14|22338.93|22300.93|22339.2|22301.2|22337.14|22299.14|10
1619904520000|2021-05-01 21:28:40|22340.18|22302.18|22341.27|22303.27|22341.27|22303.27|22339.47|22301.47|10
1619904530000|2021-05-01 21:28:50|22340.95|22302.95|22341.68|22303.68|22341.78|22303.78|22340.95|22302.95|10
1619904540000|2021-05-01 21:29:00|22342.69|22304.69|22345.27|22307.27|22345.27|22307.27|22342.69|22304.69|10
1619904550000|2021-05-01 21:29:10|22345.62|22307.62|22346.72|22308.72|22347.29|22309.29|22345.62|22307.62|10
1619904560000|2021-05-01 21:29:20|22346.64|22308.64|22348.18|22310.18|22348.19|22310.19|22346.64|22308.64|10
1619904570000|2021-05-01 21:29:30|22348.04|22310.04|22349.01|22311.01|22349.14|22311.14|22348.04|22310.04|10
1619904580000|2021-05-01 21:29:40|22348.99|22310.99|22349.61|22311.61|22349.61|22311.61|22348.93|22310.93|9
1619904590000|2021-05-01 21:29:50|22349.63|22311.63|22348.89|22310.89|22349.76|22311.76|22348.63|22310.63|10
1619904600000|2021-05-01 21:30:00|22349.43|22311.43|22346.46|22308.46|22349.48|22311.48|22346.39|22308.39|10
1619904610000|2021-05-01 21:30:10|22346.55|22308.55|22346.43|22308.43|22346.73|22308.73|22345.63|22307.63|10
1619904620000|2021-05-01 21:30:20|22346.42|22308.42|22346.28|22308.28|22346.71|22308.71|22345.77|22307.77|9
1619904630000|2021-05-01 21:30:30|22345.93|22307.93|22348|22310|22348|22310|22345.69|22307.69|10
1619904640000|2021-05-01 21:30:40|22348.16|22310.16|22347.73|22309.73|22348.29|22310.29|22347.53|22309.53|9
1619904650000|2021-05-01 21:30:50|22347.23|22309.23|22349.08|22311.08|22349.15|22311.15|22347.23|22309.23|9
1619904660000|2021-05-01 21:31:00|22348.82|22310.82|22348.38|22310.38|22348.82|22310.82|22347.73|22309.73|9
1619904670000|2021-05-01 21:31:10|22348.27|22310.27|22348.66|22310.66|22348.95|22310.95|22348.27|22310.27|10
1619904680000|2021-05-01 21:31:20|22348.14|22310.14|22348.26|22310.26|22348.74|22310.74|22348.14|22310.14|9
1619904690000|2021-05-01 21:31:30|22349.12|22311.12|22352.87|22314.87|22352.87|22314.87|22349.12|22311.12|10
1619904700000|2021-05-01 21:31:40|22352.76|22314.76|22352.7|22314.7|22353.47|22315.47|22351.97|22313.97|10
1619904710000|2021-05-01 21:31:50|22352.61|22314.61|22350.77|22312.77|22352.61|22314.61|22350.77|22312.77|10
1619904720000|2021-05-01 21:32:00|22350.14|22312.14|22350.13|22312.13|22350.55|22312.55|22349.45|22311.45|9
1619904730000|2021-05-01 21:32:10|22350.46|22312.46|22350.74|22312.74|22351.22|22313.22|22350.46|22312.46|9
1619904740000|2021-05-01 21:32:20|22350.76|22312.76|22352.73|22314.73|22352.73|22314.73|22350.76|22312.76|10
1619904750000|2021-05-01 21:32:30|22352.66|22314.66|22352.11|22314.11|22352.66|22314.66|22351.51|22313.51|10
1619904760000|2021-05-01 21:32:40|22352.51|22314.51|22352.41|22314.41|22353.18|22315.18|22351.9|22313.9|9
1619904770000|2021-05-01 21:32:50|22352.91|22314.91|22358.07|22320.07|22358.07|22320.07|22352.23|22314.23|10
1619904780000|2021-05-01 21:33:00|22358.47|22320.47|22362.81|22324.81|22363.26|22325.26|22358.47|22320.47|10
1619904790000|2021-05-01 21:33:10|22363.34|22325.34|22365.64|22327.64|22365.81|22327.81|22363.34|22325.34|10
1619904800000|2021-05-01 21:33:20|22365.83|22327.83|22370.27|22332.27|22370.27|22332.27|22365.83|22327.83|10
1619904810000|2021-05-01 21:33:30|22370.07|22332.07|22373.53|22335.53|22373.53|22335.53|22370.07|22332.07|10
1619904820000|2021-05-01 21:33:40|22373.06|22335.06|22375.13|22337.13|22375.13|22337.13|22373.06|22335.06|10
1619904830000|2021-05-01 21:33:50|22375.15|22337.15|22375.16|22337.16|22375.3|22337.3|22374.29|22336.29|10
1619904840000|2021-05-01 21:34:00|22375.11|22337.11|22376.41|22338.41|22376.41|22338.41|22375.03|22337.03|10
1619904850000|2021-05-01 21:34:10|22376.75|22338.75|22377.59|22339.59|22377.59|22339.59|22376.6|22338.6|10
1619904860000|2021-05-01 21:34:20|22377.77|22339.77|22379|22341|22379.18|22341.18|22377.77|22339.77|8
1619904870000|2021-05-01 21:34:30|22379.01|22341.01|22383.97|22345.97|22383.97|22345.97|22379.01|22341.01|10
1619904880000|2021-05-01 21:34:40|22383.86|22345.86|22387.65|22349.65|22387.83|22349.83|22383.86|22345.86|10
1619904890000|2021-05-01 21:34:50|22387.83|22349.83|22388.11|22350.11|22388.13|22350.13|22387.46|22349.46|10
1619904900000|2021-05-01 21:35:00|22388.25|22350.25|22389.24|22351.24|22389.24|22351.24|22388.15|22350.15|9
1619904910000|2021-05-01 21:35:10|22389.16|22351.16|22387.91|22349.91|22389.59|22351.59|22387.77|22349.77|10
1619904920000|2021-05-01 21:35:20|22388.57|22350.57|22390.12|22352.12|22390.12|22352.12|22388.57|22350.57|10
1619904930000|2021-05-01 21:35:30|22390.62|22352.62|22391.74|22353.74|22391.89|22353.89|22390.62|22352.62|10
1619904940000|2021-05-01 21:35:40|22392.1|22354.1|22393.09|22355.09|22393.11|22355.11|22391.54|22353.54|10
1619904950000|2021-05-01 21:35:50|22392.47|22354.47|22394.36|22356.36|22394.51|22356.51|22392.47|22354.47|10
1619904960000|2021-05-01 21:36:00|22393.65|22355.65|22393.13|22355.13|22393.69|22355.69|22392.91|22354.91|10
1619904970000|2021-05-01 21:36:10|22393.25|22355.25|22394.11|22356.11|22394.25|22356.25|22393.11|22355.11|10
1619904980000|2021-05-01 21:36:20|22394.48|22356.48|22394.58|22356.58|22395.54|22357.54|22394.47|22356.47|10
1619904990000|2021-05-01 21:36:30|22394.51|22356.51|22395.31|22357.31|22395.49|22357.49|22394.51|22356.51|10
1619905000000|2021-05-01 21:36:40|22395.22|22357.22|22393.1|22355.1|22395.43|22357.43|22392.57|22354.57|10
1619905010000|2021-05-01 21:36:50|22392.82|22354.82|22392.96|22354.96|22393.33|22355.33|22392.55|22354.55|10
1619905020000|2021-05-01 21:37:00|22392.13|22354.13|22390.32|22352.32|22392.16|22354.16|22390.19|22352.19|9
1619905030000|2021-05-01 21:37:10|22389.93|22351.93|22390.05|22352.05|22390.47|22352.47|22389.42|22351.42|10
1619905040000|2021-05-01 21:37:20|22390.21|22352.21|22390.22|22352.22|22391.25|22353.25|22389.6|22351.6|9
1619905050000|2021-05-01 21:37:30|22390.18|22352.18|22390.28|22352.28|22390.59|22352.59|22390.18|22352.18|9
1619905060000|2021-05-01 21:37:40|22391.15|22353.15|22390.16|22352.16|22391.15|22353.15|22388.79|22350.79|10
1619905070000|2021-05-01 21:37:50|22390.81|22352.81|22390.23|22352.23|22390.95|22352.95|22389.28|22351.28|9
1619905080000|2021-05-01 21:38:00|22390.28|22352.28|22390.59|22352.59|22391.27|22353.27|22390.28|22352.28|10
1619905090000|2021-05-01 21:38:10|22390.67|22352.67|22391.05|22353.05|22391.2|22353.2|22390.45|22352.45|10
1619905100000|2021-05-01 21:38:20|22390.9|22352.9|22391.39|22353.39|22391.47|22353.47|22390.89|22352.89|10
1619905110000|2021-05-01 21:38:30|22391.27|22353.27|22392.4|22354.4|22392.42|22354.42|22391.25|22353.25|9
1619905120000|2021-05-01 21:38:40|22391.95|22353.95|22389.98|22351.98|22391.95|22353.95|22389.75|22351.75|10
1619905130000|2021-05-01 21:38:50|22390.11|22352.11|22390.93|22352.93|22391.05|22353.05|22389.63|22351.63|10
1619905140000|2021-05-01 21:39:00|22390.66|22352.66|22390.1|22352.1|22390.96|22352.96|22390.02|22352.02|10
1619905150000|2021-05-01 21:39:10|22389.83|22351.83|22392.43|22354.43|22392.43|22354.43|22389.83|22351.83|10
1619905160000|2021-05-01 21:39:20|22392.77|22354.77|22392.82|22354.82|22393.35|22355.35|22392.62|22354.62|9
1619905170000|2021-05-01 21:39:30|22392.35|22354.35|22390.82|22352.82|22392.35|22354.35|22390.7|22352.7|10
1619905180000|2021-05-01 21:39:40|22391.03|22353.03|22393.24|22355.24|22393.44|22355.44|22391.03|22353.03|10
1619905190000|2021-05-01 21:39:50|22393.2|22355.2|22393.49|22355.49|22393.99|22355.99|22392.61|22354.61|8
1619905200000|2021-05-01 21:40:00|22393.52|22355.52|22392.59|22354.59|22394.01|22356.01|22392.29|22354.29|10
1619905210000|2021-05-01 21:40:10|22392.83|22354.83|22392.2|22354.2|22392.83|22354.83|22392.12|22354.12|10
1619905220000|2021-05-01 21:40:20|22392.04|22354.04|22393.32|22355.32|22393.77|22355.77|22392.04|22354.04|10
1619905230000|2021-05-01 21:40:30|22393.4|22355.4|22392.4|22354.4|22393.4|22355.4|22391.38|22353.38|10
1619905240000|2021-05-01 21:40:40|22391.48|22353.48|22391.07|22353.07|22391.76|22353.76|22391.07|22353.07|10
1619905250000|2021-05-01 21:40:50|22391.25|22353.25|22388.92|22350.92|22391.44|22353.44|22388.92|22350.92|10
1619905260000|2021-05-01 21:41:00|22389.07|22351.07|22388.09|22350.09|22389.82|22351.82|22387.93|22349.93|10
1619905270000|2021-05-01 21:41:10|22388.36|22350.36|22384.2|22346.2|22388.57|22350.57|22384.06|22346.06|10
1619905280000|2021-05-01 21:41:20|22384.36|22346.36|22382.54|22344.54|22384.51|22346.51|22382.54|22344.54|10
1619905290000|2021-05-01 21:41:30|22381.95|22343.95|22378.95|22340.95|22382.79|22344.79|22378.9|22340.9|9
1619905300000|2021-05-01 21:41:40|22378.94|22340.94|22378.35|22340.35|22379.54|22341.54|22378.35|22340.35|10
1619905310000|2021-05-01 21:41:50|22378.23|22340.23|22378.68|22340.68|22379.05|22341.05|22378.11|22340.11|10
1619905320000|2021-05-01 21:42:00|22378.17|22340.17|22375.84|22337.84|22378.3|22340.3|22375.84|22337.84|10
1619905330000|2021-05-01 21:42:10|22376|22338|22373.19|22335.19|22376.47|22338.47|22373.19|22335.19|10
1619905340000|2021-05-01 21:42:20|22372.91|22334.91|22369.73|22331.73|22372.95|22334.95|22369.73|22331.73|9
1619905350000|2021-05-01 21:42:30|22369.43|22331.43|22368.86|22330.86|22369.76|22331.76|22368.86|22330.86|9
1619905360000|2021-05-01 21:42:40|22368.73|22330.73|22367.37|22329.37|22369.56|22331.56|22367.25|22329.25|8
1619905370000|2021-05-01 21:42:50|22366.8|22328.8|22364.91|22326.91|22366.92|22328.92|22364.91|22326.91|10
1619905380000|2021-05-01 21:43:00|22364.61|22326.61|22365.13|22327.13|22365.13|22327.13|22364.2|22326.2|10
1619905390000|2021-05-01 21:43:10|22365.09|22327.09|22363.49|22325.49|22365.83|22327.83|22363.49|22325.49|10
1619905400000|2021-05-01 21:43:20|22363.61|22325.61|22360.57|22322.57|22363.85|22325.85|22360.38|22322.38|10
1619905410000|2021-05-01 21:43:30|22360.52|22322.52|22358.6|22320.6|22360.52|22322.52|22358.48|22320.48|10
1619905420000|2021-05-01 21:43:40|22358.66|22320.66|22355.61|22317.61|22358.66|22320.66|22355.61|22317.61|10
1619905430000|2021-05-01 21:43:50|22355.38|22317.38|22352.78|22314.78|22356.09|22318.09|22352.78|22314.78|9
1619905440000|2021-05-01 21:44:00|22352.48|22314.48|22349.33|22311.33|22352.48|22314.48|22349.33|22311.33|9
1619905450000|2021-05-01 21:44:10|22348.72|22310.72|22345.63|22307.63|22348.72|22310.72|22345.62|22307.62|10
1619905460000|2021-05-01 21:44:20|22345.57|22307.57|22338.53|22300.53|22345.57|22307.57|22338.53|22300.53|10
1619905470000|2021-05-01 21:44:30|22336.94|22298.94|22327.13|22289.13|22336.94|22298.94|22327.13|22289.13|10
1619905480000|2021-05-01 21:44:40|22326.47|22288.47|22319.36|22281.36|22326.47|22288.47|22319.34|22281.34|10
1619905490000|2021-05-01 21:44:50|22318.23|22280.23|22318.4|22280.4|22319.49|22281.49|22317.53|22279.53|10
1619905500000|2021-05-01 21:45:00|22318.95|22280.95|22313.76|22275.76|22318.95|22280.95|22313.55|22275.55|10
1619905510000|2021-05-01 21:45:10|22307.27|22269.27|22303.49|22265.49|22307.27|22269.27|22303.21|22265.21|10
1619905520000|2021-05-01 21:45:20|22303.66|22265.66|22301.08|22263.08|22303.87|22265.87|22301.08|22263.08|10
1619905530000|2021-05-01 21:45:30|22301.6|22263.6|22289.61|22251.61|22301.6|22263.6|22289.61|22251.61|10
1619905540000|2021-05-01 21:45:40|22289.33|22251.33|22281.39|22243.39|22289.33|22251.33|22279.26|22241.26|10
1619905550000|2021-05-01 21:45:50|22281.87|22243.87|22282.51|22244.51|22283|22245|22281.68|22243.68|10
1619905560000|2021-05-01 21:46:00|22281.97|22243.97|22281.96|22243.96|22282.39|22244.39|22281.52|22243.52|10
1619905570000|2021-05-01 21:46:10|22281.68|22243.68|22286.88|22248.88|22286.88|22248.88|22281.38|22243.38|10
1619905580000|2021-05-01 21:46:20|22286.53|22248.53|22284.62|22246.62|22286.54|22248.54|22284.62|22246.62|10
1619905590000|2021-05-01 21:46:30|22285.69|22247.69|22291.94|22253.94|22291.94|22253.94|22285.69|22247.69|10
1619905600000|2021-05-01 21:46:40|22293.16|22255.16|22297.71|22259.71|22297.78|22259.78|22293.16|22255.16|10
1619905610000|2021-05-01 21:46:50|22297.3|22259.3|22295.92|22257.92|22297.57|22259.57|22295.92|22257.92|10
1619905620000|2021-05-01 21:47:00|22295.6|22257.6|22295.16|22257.16|22295.67|22257.67|22294.98|22256.98|10
1619905630000|2021-05-01 21:47:10|22295.39|22257.39|22295.48|22257.48|22295.63|22257.63|22294.91|22256.91|10
1619905640000|2021-05-01 21:47:20|22295.42|22257.42|22291.98|22253.98|22295.42|22257.42|22291.98|22253.98|10
1619905650000|2021-05-01 21:47:30|22285.91|22247.91|22282.84|22244.84|22285.91|22247.91|22282.75|22244.75|10
1619905660000|2021-05-01 21:47:40|22282.67|22244.67|22283.01|22245.01|22283.3|22245.3|22282.26|22244.26|9
1619905670000|2021-05-01 21:47:50|22282.97|22244.97|22288.87|22250.87|22288.87|22250.87|22282.97|22244.97|10
1619905680000|2021-05-01 21:48:00|22288.95|22250.95|22288.76|22250.76|22289.99|22251.99|22288.76|22250.76|10
1619905690000|2021-05-01 21:48:10|22289.78|22251.78|22289.37|22251.37|22290.31|22252.31|22288.72|22250.72|10
1619905700000|2021-05-01 21:48:20|22289.2|22251.2|22287.78|22249.78|22289.55|22251.55|22287.68|22249.68|10
1619905710000|2021-05-01 21:48:30|22288.17|22250.17|22279.98|22241.98|22288.17|22250.17|22279.37|22241.37|10
1619905720000|2021-05-01 21:48:40|22279.08|22241.08|22280.34|22242.34|22280.87|22242.87|22279.08|22241.08|10
1619905730000|2021-05-01 21:48:50|22281.21|22243.21|22280.67|22242.67|22281.21|22243.21|22278.42|22240.42|10
1619905740000|2021-05-01 21:49:00|22279.55|22241.55|22276.93|22238.93|22279.62|22241.62|22276.5|22238.5|9
1619905750000|2021-05-01 21:49:10|22276.09|22238.09|22266|22228|22276.09|22238.09|22266|22228|10
1619905760000|2021-05-01 21:49:20|22266.54|22228.54|22264.12|22226.12|22266.54|22228.54|22264.03|22226.03|10
1619905770000|2021-05-01 21:49:30|22264.09|22226.09|22268.17|22230.17|22268.28|22230.28|22264.09|22226.09|10
1619905780000|2021-05-01 21:49:40|22269.72|22231.72|22274.08|22236.08|22274.08|22236.08|22269.72|22231.72|10
1619905790000|2021-05-01 21:49:50|22275.11|22237.11|22275.48|22237.48|22275.8|22237.8|22274.91|22236.91|10
1619905800000|2021-05-01 21:50:00|22275.29|22237.29|22274.88|22236.88|22275.32|22237.32|22274.62|22236.62|10
1619905810000|2021-05-01 21:50:10|22274.49|22236.49|22274.57|22236.57|22274.97|22236.97|22273.86|22235.86|9
1619905820000|2021-05-01 21:50:20|22275.31|22237.31|22273.52|22235.52|22275.31|22237.31|22272.51|22234.51|10
1619905830000|2021-05-01 21:50:30|22274.5|22236.5|22274.55|22236.55|22275.52|22237.52|22274.45|22236.45|10
1619905840000|2021-05-01 21:50:40|22274.56|22236.56|22274.45|22236.45|22276.26|22238.26|22274.45|22236.45|10
1619905850000|2021-05-01 21:50:50|22274.44|22236.44|22279.76|22241.76|22279.76|22241.76|22274.44|22236.44|9
1619905860000|2021-05-01 21:51:00|22280.02|22242.02|22282.23|22244.23|22282.23|22244.23|22280.02|22242.02|10
1619905870000|2021-05-01 21:51:10|22282.35|22244.35|22282.33|22244.33|22282.35|22244.35|22282.04|22244.04|9
1619905880000|2021-05-01 21:51:20|22282.31|22244.31|22277.85|22239.85|22282.31|22244.31|22277.85|22239.85|10
1619905890000|2021-05-01 21:51:30|22277.36|22239.36|22278.2|22240.2|22278.2|22240.2|22277|22239|10
1619905900000|2021-05-01 21:51:40|22278.49|22240.49|22278.49|22240.49|22279.86|22241.86|22277.74|22239.74|9
1619905910000|2021-05-01 21:51:50|22277.76|22239.76|22276.5|22238.5|22277.83|22239.83|22276.43|22238.43|10
1619905920000|2021-05-01 21:52:00|22276.19|22238.19|22273.27|22235.27|22276.19|22238.19|22272.36|22234.36|10
1619905930000|2021-05-01 21:52:10|22273.15|22235.15|22273.91|22235.91|22274.74|22236.74|22273.07|22235.07|10
1619905940000|2021-05-01 21:52:20|22275.53|22237.53|22276.98|22238.98|22277.02|22239.02|22275.12|22237.12|10
1619905950000|2021-05-01 21:52:30|22277.04|22239.04|22275.52|22237.52|22277.45|22239.45|22275.52|22237.52|10
1619905960000|2021-05-01 21:52:40|22275.24|22237.24|22272.99|22234.99|22275.25|22237.25|22272.96|22234.96|10
1619905970000|2021-05-01 21:52:50|22272.44|22234.44|22272.91|22234.91|22273.5|22235.5|22272.44|22234.44|10
1619905980000|2021-05-01 21:53:00|22272.95|22234.95|22270.35|22232.35|22272.95|22234.95|22270.35|22232.35|10
1619905990000|2021-05-01 21:53:10|22270.03|22232.03|22268.74|22230.74|22270.03|22232.03|22268.53|22230.53|10
1619906000000|2021-05-01 21:53:20|22268.39|22230.39|22267.7|22229.7|22268.43|22230.43|22267.7|22229.7|9
1619906010000|2021-05-01 21:53:30|22267.35|22229.35|22267.29|22229.29|22268.42|22230.42|22267.29|22229.29|10
1619906020000|2021-05-01 21:53:40|22267.28|22229.28|22267.08|22229.08|22267.28|22229.28|22266.4|22228.4|10
1619906030000|2021-05-01 21:53:50|22266.87|22228.87|22260.54|22222.54|22266.87|22228.87|22260.54|22222.54|9
1619906040000|2021-05-01 21:54:00|22260.57|22222.57|22261.25|22223.25|22261.4|22223.4|22259.85|22221.85|10
1619906050000|2021-05-01 21:54:10|22261.44|22223.44|22257.38|22219.38|22261.44|22223.44|22257.38|22219.38|9
1619906060000|2021-05-01 21:54:20|22258.15|22220.15|22250.77|22212.77|22258.49|22220.49|22250.77|22212.77|10
1619906070000|2021-05-01 21:54:30|22250.84|22212.84|22246.6|22208.6|22251.43|22213.43|22246.6|22208.6|10
1619906080000|2021-05-01 21:54:40|22245.68|22207.68|22243.52|22205.52|22245.68|22207.68|22243.52|22205.52|10
1619906090000|2021-05-01 21:54:50|22243.29|22205.29|22242.51|22204.51|22243.29|22205.29|22242.05|22204.05|10
1619906100000|2021-05-01 21:55:00|22242.59|22204.59|22240.74|22202.74|22242.59|22204.59|22240.15|22202.15|10
1619906110000|2021-05-01 21:55:10|22240.62|22202.62|22243.99|22205.99|22243.99|22205.99|22240.62|22202.62|10
1619906120000|2021-05-01 21:55:20|22243.15|22205.15|22258.11|22220.11|22258.11|22220.11|22243.15|22205.15|10
1619906130000|2021-05-01 21:55:30|22259.48|22221.48|22266.11|22228.11|22267.32|22229.32|22259.48|22221.48|10
1619906140000|2021-05-01 21:55:40|22265.05|22227.05|22265.06|22227.06|22265.2|22227.2|22263.45|22225.45|10
1619906150000|2021-05-01 21:55:50|22265.52|22227.52|22266.68|22228.68|22267.13|22229.13|22265.52|22227.52|10
1619906160000|2021-05-01 21:56:00|22266.76|22228.76|22268.27|22230.27|22268.27|22230.27|22266.63|22228.63|10
1619906170000|2021-05-01 21:56:10|22268.43|22230.43|22270.8|22232.8|22271|22233|22268.43|22230.43|10
1619906180000|2021-05-01 21:56:20|22270.59|22232.59|22266.34|22228.34|22270.73|22232.73|22266.34|22228.34|9
1619906190000|2021-05-01 21:56:30|22266.19|22228.19|22266.46|22228.46|22267.01|22229.01|22266.19|22228.19|10
1619906200000|2021-05-01 21:56:40|22266.52|22228.52|22265.54|22227.54|22266.52|22228.52|22265.36|22227.36|10
1619906210000|2021-05-01 21:56:50|22265.73|22227.73|22265.02|22227.02|22265.75|22227.75|22264.79|22226.79|8
1619906220000|2021-05-01 21:57:00|22265.3|22227.3|22260.2|22222.2|22265.43|22227.43|22260.2|22222.2|10
1619906230000|2021-05-01 21:57:10|22256.84|22218.84|22253.52|22215.52|22256.84|22218.84|22253.03|22215.03|10
1619906240000|2021-05-01 21:57:20|22253.89|22215.89|22251.79|22213.79|22253.89|22215.89|22250.75|22212.75|10
1619906250000|2021-05-01 21:57:30|22251.11|22213.11|22248.85|22210.85|22251.45|22213.45|22248.5|22210.5|10
1619906260000|2021-05-01 21:57:40|22248.42|22210.42|22245.56|22207.56|22248.42|22210.42|22245.56|22207.56|10
1619906270000|2021-05-01 21:57:50|22245.58|22207.58|22241.38|22203.38|22246.65|22208.65|22241.38|22203.38|10
1619906280000|2021-05-01 21:58:00|22241.46|22203.46|22242.37|22204.37|22242.37|22204.37|22239.97|22201.97|10
1619906290000|2021-05-01 21:58:10|22242.89|22204.89|22242.3|22204.3|22244|22206|22241.86|22203.86|10
1619906300000|2021-05-01 21:58:20|22243.18|22205.18|22240.98|22202.98|22243.18|22205.18|22240.02|22202.02|10
1619906310000|2021-05-01 21:58:30|22240.81|22202.81|22240.68|22202.68|22242.03|22204.03|22240.68|22202.68|10
1619906320000|2021-05-01 21:58:40|22240.72|22202.72|22242.9|22204.9|22242.9|22204.9|22239.77|22201.77|10
1619906330000|2021-05-01 21:58:50|22242.45|22204.45|22239.96|22201.96|22243.64|22205.64|22239.96|22201.96|10
1619906340000|2021-05-01 21:59:00|22239.76|22201.76|22239.71|22201.71|22240.22|22202.22|22239.71|22201.71|9
1619906350000|2021-05-01 21:59:10|22239.74|22201.74|22239.06|22201.06|22239.94|22201.94|22238.68|22200.68|9
1619906360000|2021-05-01 21:59:20|22238.96|22200.96|22239.77|22201.77|22239.77|22201.77|22238.76|22200.76|10
1619906370000|2021-05-01 21:59:30|22240.4|22202.4|22244.79|22206.79|22244.93|22206.93|22240.19|22202.19|10
1619906380000|2021-05-01 21:59:40|22245.18|22207.18|22250.46|22212.46|22250.46|22212.46|22245.09|22207.09|10
1619906390000|2021-05-01 21:59:50|22250.49|22212.49|22249.99|22211.99|22251.21|22213.21|22249.99|22211.99|10
1619906400000|2021-05-01 22:00:00|22250.56|22212.56|22250.62|22212.62|22251.07|22213.07|22248.76|22210.76|10
1619906410000|2021-05-01 22:00:10|22250.45|22212.45|22254.13|22216.13|22254.45|22216.45|22250.45|22212.45|10
1619906420000|2021-05-01 22:00:20|22253.99|22215.99|22253.21|22215.21|22255.29|22217.29|22253.21|22215.21|10
1619906430000|2021-05-01 22:00:30|22252.89|22214.89|22256.72|22218.72|22256.72|22218.72|22252.26|22214.26|10
1619906440000|2021-05-01 22:00:40|22255.33|22217.33|22256.52|22218.52|22257.24|22219.24|22255.3|22217.3|10
1619906450000|2021-05-01 22:00:50|22256.54|22218.54|22256.34|22218.34|22257.06|22219.06|22256.11|22218.11|10
1619906460000|2021-05-01 22:01:00|22255.75|22217.75|22255.49|22217.49|22256.41|22218.41|22255.08|22217.08|10
1619906470000|2021-05-01 22:01:10|22256.38|22218.38|22256.71|22218.71|22256.71|22218.71|22256.25|22218.25|9
1619906480000|2021-05-01 22:01:20|22256.69|22218.69|22252.75|22214.75|22256.81|22218.81|22252.75|22214.75|10
1619906490000|2021-05-01 22:01:30|22252.01|22214.01|22243.93|22205.93|22252.01|22214.01|22243.93|22205.93|10
1619906500000|2021-05-01 22:01:40|22243.31|22205.31|22243.02|22205.02|22243.31|22205.31|22241.32|22203.32|10
1619906510000|2021-05-01 22:01:50|22243.66|22205.66|22244.22|22206.22|22244.22|22206.22|22243.49|22205.49|10
1619906520000|2021-05-01 22:02:00|22243.56|22205.56|22241.23|22203.23|22244.26|22206.26|22241.23|22203.23|10
1619906530000|2021-05-01 22:02:10|22241.49|22203.49|22242.19|22204.19|22242.51|22204.51|22240.34|22202.34|10
1619906540000|2021-05-01 22:02:20|22242.88|22204.88|22237.69|22199.69|22242.99|22204.99|22237.69|22199.69|10
1619906550000|2021-05-01 22:02:30|22237.82|22199.82|22237.36|22199.36|22238.64|22200.64|22234.28|22196.28|10
1619906560000|2021-05-01 22:02:40|22237.29|22199.29|22221.83|22183.83|22237.29|22199.29|22221.83|22183.83|10
1619906570000|2021-05-01 22:02:50|22221.39|22183.39|22216.64|22178.64|22221.39|22183.39|22214.49|22176.49|10
1619906580000|2021-05-01 22:03:00|22216.39|22178.39|22217.33|22179.33|22217.85|22179.85|22213.85|22175.85|10
1619906590000|2021-05-01 22:03:10|22217.4|22179.4|22218.01|22180.01|22218.56|22180.56|22217.18|22179.18|10
1619906600000|2021-05-01 22:03:20|22217.34|22179.34|22217.1|22179.1|22217.34|22179.34|22215.44|22177.44|10
1619906610000|2021-05-01 22:03:30|22217.19|22179.19|22219.49|22181.49|22219.49|22181.49|22217.19|22179.19|9
1619906620000|2021-05-01 22:03:40|22219.54|22181.54|22220.08|22182.08|22220.64|22182.64|22218.73|22180.73|10
1619906630000|2021-05-01 22:03:50|22219.83|22181.83|22221.62|22183.62|22221.62|22183.62|22219.16|22181.16|10
1619906640000|2021-05-01 22:04:00|22223.06|22185.06|22225.31|22187.31|22226.46|22188.46|22222.9|22184.9|10
1619906650000|2021-05-01 22:04:10|22226.48|22188.48|22228.77|22190.77|22228.77|22190.77|22226.48|22188.48|10
1619906660000|2021-05-01 22:04:20|22230.03|22192.03|22231.81|22193.81|22231.81|22193.81|22229.29|22191.29|10
1619906670000|2021-05-01 22:04:30|22231.7|22193.7|22228.99|22190.99|22231.7|22193.7|22228.6|22190.6|10
1619906680000|2021-05-01 22:04:40|22228.64|22190.64|22232.98|22194.98|22232.98|22194.98|22228.64|22190.64|10
1619906690000|2021-05-01 22:04:50|22233.59|22195.59|22236.55|22198.55|22236.55|22198.55|22233.59|22195.59|10
1619906700000|2021-05-01 22:05:00|22236.59|22198.59|22243.86|22205.86|22243.86|22205.86|22236.51|22198.51|10
1619906710000|2021-05-01 22:05:10|22244.17|22206.17|22247.85|22209.85|22247.85|22209.85|22244.17|22206.17|9
1619906720000|2021-05-01 22:05:20|22248.11|22210.11|22250.97|22212.97|22250.97|22212.97|22248.11|22210.11|10
1619906730000|2021-05-01 22:05:30|22251.89|22213.89|22252.83|22214.83|22252.83|22214.83|22251.89|22213.89|10
1619906740000|2021-05-01 22:05:40|22253.21|22215.21|22253.87|22215.87|22253.87|22215.87|22252.48|22214.48|10
1619906750000|2021-05-01 22:05:50|22253.7|22215.7|22252.64|22214.64|22254.08|22216.08|22252.64|22214.64|10
1619906760000|2021-05-01 22:06:00|22252.08|22214.08|22248.76|22210.76|22252.08|22214.08|22248.76|22210.76|10
1619906770000|2021-05-01 22:06:10|22247.64|22209.64|22255.26|22217.26|22255.26|22217.26|22247.61|22209.61|10
1619906780000|2021-05-01 22:06:20|22257.61|22219.61|22266.97|22228.97|22266.97|22228.97|22257.41|22219.41|10
1619906790000|2021-05-01 22:06:30|22267.43|22229.43|22271.29|22233.29|22271.29|22233.29|22267.43|22229.43|9
1619906800000|2021-05-01 22:06:40|22271.97|22233.97|22272.46|22234.46|22273.68|22235.68|22271.97|22233.97|10
1619906810000|2021-05-01 22:06:50|22271.93|22233.93|22271.84|22233.84|22272.11|22234.11|22271.36|22233.36|10
1619906820000|2021-05-01 22:07:00|22271.43|22233.43|22272.28|22234.28|22272.28|22234.28|22271.11|22233.11|10
1619906830000|2021-05-01 22:07:10|22272.55|22234.55|22275.37|22237.37|22275.37|22237.37|22272.46|22234.46|10
1619906840000|2021-05-01 22:07:20|22275.88|22237.88|22282.12|22244.12|22282.12|22244.12|22275.87|22237.87|10
1619906850000|2021-05-01 22:07:30|22282.1|22244.1|22285.83|22247.83|22286.21|22248.21|22282.1|22244.1|10
1619906860000|2021-05-01 22:07:40|22286.4|22248.4|22287.42|22249.42|22287.42|22249.42|22285.18|22247.18|10
1619906870000|2021-05-01 22:07:50|22287.98|22249.98|22290.78|22252.78|22290.78|22252.78|22287.98|22249.98|10
1619906880000|2021-05-01 22:08:00|22290.45|22252.45|22293.13|22255.13|22293.13|22255.13|22290.45|22252.45|9
1619906890000|2021-05-01 22:08:10|22293.47|22255.47|22294.96|22256.96|22294.97|22256.97|22293.47|22255.47|10
1619906900000|2021-05-01 22:08:20|22295.02|22257.02|22290.64|22252.64|22295.71|22257.71|22290.64|22252.64|10
1619906910000|2021-05-01 22:08:30|22290.31|22252.31|22286.92|22248.92|22290.31|22252.31|22286.72|22248.72|10
1619906920000|2021-05-01 22:08:40|22286.44|22248.44|22283.33|22245.33|22286.44|22248.44|22282.66|22244.66|10
1619906930000|2021-05-01 22:08:50|22282.98|22244.98|22285.84|22247.84|22285.84|22247.84|22282.68|22244.68|10
1619906940000|2021-05-01 22:09:00|22286.06|22248.06|22285.12|22247.12|22287.13|22249.13|22285.12|22247.12|10
1619906950000|2021-05-01 22:09:10|22283.5|22245.5|22278.49|22240.49|22283.5|22245.5|22278.49|22240.49|9
1619906960000|2021-05-01 22:09:20|22279.11|22241.11|22275.25|22237.25|22279.11|22241.11|22274.89|22236.89|10
1619906970000|2021-05-01 22:09:30|22275.54|22237.54|22277.14|22239.14|22278.51|22240.51|22275.54|22237.54|10
1619906980000|2021-05-01 22:09:40|22276.57|22238.57|22275.35|22237.35|22277.63|22239.63|22275.35|22237.35|10
1619906990000|2021-05-01 22:09:50|22274.83|22236.83|22278.75|22240.75|22278.75|22240.75|22274.83|22236.83|10
1619907000000|2021-05-01 22:10:00|22279.98|22241.98|22279.2|22241.2|22280.66|22242.66|22277.57|22239.57|10
1619907010000|2021-05-01 22:10:10|22279.24|22241.24|22274.8|22236.8|22279.24|22241.24|22274.8|22236.8|9
1619907020000|2021-05-01 22:10:20|22274.11|22236.11|22270.97|22232.97|22274.11|22236.11|22270.97|22232.97|10
1619907030000|2021-05-01 22:10:30|22271.92|22233.92|22270.16|22232.16|22271.92|22233.92|22269.96|22231.96|9
1619907040000|2021-05-01 22:10:40|22270.26|22232.26|22270.15|22232.15|22270.39|22232.39|22269.34|22231.34|10
1619907050000|2021-05-01 22:10:50|22271.31|22233.31|22271.21|22233.21|22273.14|22235.14|22270.75|22232.75|10
1619907060000|2021-05-01 22:11:00|22271.36|22233.36|22269.92|22231.92|22271.82|22233.82|22269.92|22231.92|10
1619907070000|2021-05-01 22:11:10|22271.2|22233.2|22268.93|22230.93|22271.47|22233.47|22268.93|22230.93|10
1619907080000|2021-05-01 22:11:20|22270.91|22232.91|22272.72|22234.72|22272.72|22234.72|22270.91|22232.91|10
1619907090000|2021-05-01 22:11:30|22273.48|22235.48|22276.7|22238.7|22276.7|22238.7|22273.47|22235.47|10
1619907100000|2021-05-01 22:11:40|22276.47|22238.47|22279.75|22241.75|22279.75|22241.75|22276.47|22238.47|10
1619907110000|2021-05-01 22:11:50|22279.38|22241.38|22275.34|22237.34|22279.81|22241.81|22275.34|22237.34|10
1619907120000|2021-05-01 22:12:00|22275.95|22237.95|22276.13|22238.13|22276.85|22238.85|22275.95|22237.95|10
1619907130000|2021-05-01 22:12:10|22274.71|22236.71|22277.36|22239.36|22277.36|22239.36|22273.92|22235.92|10
1619907140000|2021-05-01 22:12:20|22277.24|22239.24|22275.36|22237.36|22277.24|22239.24|22274.81|22236.81|10
1619907150000|2021-05-01 22:12:30|22273.75|22235.75|22279.06|22241.06|22279.06|22241.06|22272.79|22234.79|10
1619907160000|2021-05-01 22:12:40|22280.19|22242.19|22282.75|22244.75|22282.75|22244.75|22279.94|22241.94|10
1619907170000|2021-05-01 22:12:50|22283.61|22245.61|22286.41|22248.41|22286.74|22248.74|22282.43|22244.43|10
1619907180000|2021-05-01 22:13:00|22286.01|22248.01|22282.15|22244.15|22287.64|22249.64|22282.15|22244.15|10
1619907190000|2021-05-01 22:13:10|22282|22244|22283.33|22245.33|22283.33|22245.33|22279.46|22241.46|10
1619907200000|2021-05-01 22:13:20|22284.06|22246.06|22277.73|22239.73|22284.06|22246.06|22277.73|22239.73|10
1619907210000|2021-05-01 22:13:30|22278.02|22240.02|22282.88|22244.88|22282.88|22244.88|22276.68|22238.68|10
1619907220000|2021-05-01 22:13:40|22283.54|22245.54|22286.19|22248.19|22286.19|22248.19|22283.35|22245.35|10
1619907230000|2021-05-01 22:13:50|22284.23|22246.23|22282.88|22244.88|22284.74|22246.74|22282.88|22244.88|10
1619907240000|2021-05-01 22:14:00|22282.44|22244.44|22283.7|22245.7|22283.7|22245.7|22282.44|22244.44|9
1619907250000|2021-05-01 22:14:10|22283.65|22245.65|22284.94|22246.94|22285|22247|22283.62|22245.62|10
1619907260000|2021-05-01 22:14:20|22284.9|22246.9|22284.94|22246.94|22285.35|22247.35|22284.52|22246.52|10
1619907270000|2021-05-01 22:14:30|22284.73|22246.73|22285.11|22247.11|22287.51|22249.51|22284.73|22246.73|10
1619907280000|2021-05-01 22:14:40|22285.29|22247.29|22286.9|22248.9|22287.29|22249.29|22285.29|22247.29|10
1619907290000|2021-05-01 22:14:50|22286.95|22248.95|22286.13|22248.13|22286.95|22248.95|22285.4|22247.4|10
1619907300000|2021-05-01 22:15:00|22286.15|22248.15|22289.54|22251.54|22289.54|22251.54|22285.61|22247.61|10
1619907310000|2021-05-01 22:15:10|22289.31|22251.31|22296.94|22258.94|22296.94|22258.94|22289.31|22251.31|10
1619907320000|2021-05-01 22:15:20|22296.3|22258.3|22294.64|22256.64|22296.3|22258.3|22294.64|22256.64|10
1619907330000|2021-05-01 22:15:30|22295.52|22257.52|22298.43|22260.43|22298.43|22260.43|22295.52|22257.52|10
1619907340000|2021-05-01 22:15:40|22298.99|22260.99|22302.8|22264.8|22302.8|22264.8|22298.99|22260.99|10
1619907350000|2021-05-01 22:15:50|22303.77|22265.77|22303.15|22265.15|22303.77|22265.77|22302.84|22264.84|10
1619907360000|2021-05-01 22:16:00|22302.89|22264.89|22302.71|22264.71|22302.9|22264.9|22301.75|22263.75|10
1619907370000|2021-05-01 22:16:10|22302.81|22264.81|22306.61|22268.61|22306.61|22268.61|22302.81|22264.81|10
1619907380000|2021-05-01 22:16:20|22307.95|22269.95|22312.15|22274.15|22312.15|22274.15|22307.68|22269.68|10
1619907390000|2021-05-01 22:16:30|22312.38|22274.38|22311.66|22273.66|22313.17|22275.17|22311.66|22273.66|9
1619907400000|2021-05-01 22:16:40|22311.55|22273.55|22313.05|22275.05|22313.05|22275.05|22310.97|22272.97|10
1619907410000|2021-05-01 22:16:50|22312.36|22274.36|22312.33|22274.33|22313.47|22275.47|22312.17|22274.17|9
1619907420000|2021-05-01 22:17:00|22312.76|22274.76|22313.73|22275.73|22314.41|22276.41|22312.75|22274.75|10
1619907430000|2021-05-01 22:17:10|22313.54|22275.54|22317.04|22279.04|22317.04|22279.04|22313.54|22275.54|9
1619907440000|2021-05-01 22:17:20|22316.69|22278.69|22315.82|22277.82|22316.69|22278.69|22314.84|22276.84|10
1619907450000|2021-05-01 22:17:30|22315.29|22277.29|22315.34|22277.34|22315.66|22277.66|22314.44|22276.44|10
1619907460000|2021-05-01 22:17:40|22315.52|22277.52|22316.13|22278.13|22316.37|22278.37|22315.29|22277.29|10
1619907470000|2021-05-01 22:17:50|22316.02|22278.02|22315.95|22277.95|22316.56|22278.56|22315.77|22277.77|10
1619907480000|2021-05-01 22:18:00|22316.39|22278.39|22317.22|22279.22|22317.22|22279.22|22313.9|22275.9|10
1619907490000|2021-05-01 22:18:10|22317.65|22279.65|22325.55|22287.55|22325.63|22287.63|22317.65|22279.65|10
1619907500000|2021-05-01 22:18:20|22326.84|22288.84|22336.01|22298.01|22336.01|22298.01|22326.84|22288.84|10
1619907510000|2021-05-01 22:18:30|22335.47|22297.47|22336.08|22298.08|22337.22|22299.22|22335.34|22297.34|10
1619907520000|2021-05-01 22:18:40|22336.12|22298.12|22336.97|22298.97|22337.52|22299.52|22335.21|22297.21|10
1619907530000|2021-05-01 22:18:50|22336.9|22298.9|22338.37|22300.37|22338.37|22300.37|22336.08|22298.08|10
1619907540000|2021-05-01 22:19:00|22338.84|22300.84|22340.83|22302.83|22341.17|22303.17|22338.84|22300.84|10
1619907550000|2021-05-01 22:19:10|22341.4|22303.4|22341.49|22303.49|22343.08|22305.08|22341.22|22303.22|9
1619907560000|2021-05-01 22:19:20|22343|22305|22342.13|22304.13|22344.61|22306.61|22342.13|22304.13|10
1619907570000|2021-05-01 22:19:30|22340.78|22302.78|22337.38|22299.38|22340.86|22302.86|22337.38|22299.38|9
1619907580000|2021-05-01 22:19:40|22337.75|22299.75|22335.3|22297.3|22338.58|22300.58|22335.03|22297.03|10
1619907590000|2021-05-01 22:19:50|22334.67|22296.67|22335.25|22297.25|22335.41|22297.41|22334.47|22296.47|10
1619907600000|2021-05-01 22:20:00|22335.12|22297.12|22338.42|22300.42|22338.42|22300.42|22335.12|22297.12|10
1619907610000|2021-05-01 22:20:10|22338.37|22300.37|22338.47|22300.47|22339.24|22301.24|22338.1|22300.1|10
1619907620000|2021-05-01 22:20:20|22338.14|22300.14|22342.16|22304.16|22342.16|22304.16|22338.14|22300.14|10
1619907630000|2021-05-01 22:20:30|22342|22304|22343.38|22305.38|22343.74|22305.74|22341.88|22303.88|10
1619907640000|2021-05-01 22:20:40|22343.56|22305.56|22346.86|22308.86|22346.86|22308.86|22343.56|22305.56|10
1619907650000|2021-05-01 22:20:50|22347.02|22309.02|22346.02|22308.02|22347.22|22309.22|22346.02|22308.02|10
1619907660000|2021-05-01 22:21:00|22345.46|22307.46|22345.79|22307.79|22345.79|22307.79|22344.4|22306.4|10
1619907670000|2021-05-01 22:21:10|22346.33|22308.33|22347.49|22309.49|22348.26|22310.26|22346.29|22308.29|10
1619907680000|2021-05-01 22:21:20|22347.33|22309.33|22345.59|22307.59|22347.59|22309.59|22345.59|22307.59|10
1619907690000|2021-05-01 22:21:30|22345.4|22307.4|22347.12|22309.12|22347.12|22309.12|22345.21|22307.21|10
1619907700000|2021-05-01 22:21:40|22347.08|22309.08|22346.6|22308.6|22348.33|22310.33|22346.6|22308.6|10
1619907710000|2021-05-01 22:21:50|22346.39|22308.39|22348.97|22310.97|22349.25|22311.25|22346.39|22308.39|10
1619907720000|2021-05-01 22:22:00|22348.65|22310.65|22348.84|22310.84|22348.92|22310.92|22348.19|22310.19|9
1619907730000|2021-05-01 22:22:10|22348.77|22310.77|22349.74|22311.74|22349.74|22311.74|22348.64|22310.64|10
1619907740000|2021-05-01 22:22:20|22350.39|22312.39|22349.79|22311.79|22351.31|22313.31|22349.61|22311.61|10
1619907750000|2021-05-01 22:22:30|22349.65|22311.65|22350.8|22312.8|22351.27|22313.27|22349.65|22311.65|9
1619907760000|2021-05-01 22:22:40|22350.75|22312.75|22349.18|22311.18|22351.21|22313.21|22349.18|22311.18|10
1619907770000|2021-05-01 22:22:50|22348.58|22310.58|22355.2|22317.2|22355.2|22317.2|22348.2|22310.2|10
1619907780000|2021-05-01 22:23:00|22354.93|22316.93|22358.12|22320.12|22358.71|22320.71|22354.93|22316.93|10
1619907790000|2021-05-01 22:23:10|22358.88|22320.88|22362.02|22324.02|22362.02|22324.02|22358.88|22320.88|10
1619907800000|2021-05-01 22:23:20|22362.25|22324.25|22366.93|22328.93|22366.97|22328.97|22362.25|22324.25|10
1619907810000|2021-05-01 22:23:30|22367.16|22329.16|22368.31|22330.31|22368.64|22330.64|22367.16|22329.16|10
1619907820000|2021-05-01 22:23:40|22368.78|22330.78|22368.24|22330.24|22369.35|22331.35|22367.92|22329.92|10
1619907830000|2021-05-01 22:23:50|22368.32|22330.32|22371.27|22333.27|22371.27|22333.27|22368.32|22330.32|10
1619907840000|2021-05-01 22:24:00|22371.84|22333.84|22373.28|22335.28|22373.35|22335.35|22371.84|22333.84|10
1619907850000|2021-05-01 22:24:10|22372.73|22334.73|22372.35|22334.35|22373.26|22335.26|22371.22|22333.22|10
1619907860000|2021-05-01 22:24:20|22373.34|22335.34|22370.06|22332.06|22373.99|22335.99|22370.06|22332.06|10
1619907870000|2021-05-01 22:24:30|22370.14|22332.14|22367.84|22329.84|22370.14|22332.14|22367.31|22329.31|10
1619907880000|2021-05-01 22:24:40|22367.93|22329.93|22369.51|22331.51|22369.78|22331.78|22367.77|22329.77|10
1619907890000|2021-05-01 22:24:50|22369.05|22331.05|22366.84|22328.84|22369.29|22331.29|22366.84|22328.84|9
1619907900000|2021-05-01 22:25:00|22367.04|22329.04|22365.56|22327.56|22367.3|22329.3|22365.56|22327.56|8
1619907910000|2021-05-01 22:25:10|22365.91|22327.91|22363.48|22325.48|22365.91|22327.91|22363.48|22325.48|10
1619907920000|2021-05-01 22:25:20|22363.61|22325.61|22363.95|22325.95|22364.33|22326.33|22363.4|22325.4|10
1619907930000|2021-05-01 22:25:30|22363.93|22325.93|22359.99|22321.99|22363.93|22325.93|22359.99|22321.99|10
1619907940000|2021-05-01 22:25:40|22359.4|22321.4|22357.45|22319.45|22359.4|22321.4|22357.11|22319.11|10
1619907950000|2021-05-01 22:25:50|22357.7|22319.7|22357.38|22319.38|22359.45|22321.45|22357.29|22319.29|10
1619907960000|2021-05-01 22:26:00|22356.96|22318.96|22358.15|22320.15|22358.15|22320.15|22356.54|22318.54|10
1619907970000|2021-05-01 22:26:10|22359.38|22321.38|22361.5|22323.5|22361.5|22323.5|22358.38|22320.38|10
1619907980000|2021-05-01 22:26:20|22361.97|22323.97|22365.67|22327.67|22365.67|22327.67|22361.97|22323.97|10
1619907990000|2021-05-01 22:26:30|22365.87|22327.87|22367.79|22329.79|22367.79|22329.79|22365.49|22327.49|9
1619908000000|2021-05-01 22:26:40|22367.04|22329.04|22366.68|22328.68|22367.39|22329.39|22365.83|22327.83|10
1619908010000|2021-05-01 22:26:50|22366.77|22328.77|22371.88|22333.88|22371.88|22333.88|22366.49|22328.49|10
1619908020000|2021-05-01 22:27:00|22373.76|22335.76|22376.51|22338.51|22376.51|22338.51|22373.76|22335.76|10
1619908030000|2021-05-01 22:27:10|22376.89|22338.89|22381.02|22343.02|22381.02|22343.02|22376.89|22338.89|10
1619908040000|2021-05-01 22:27:20|22381.88|22343.88|22383.78|22345.78|22383.78|22345.78|22381.49|22343.49|10
1619908050000|2021-05-01 22:27:30|22383.74|22345.74|22383.13|22345.13|22383.74|22345.74|22383.1|22345.1|10
1619908060000|2021-05-01 22:27:40|22383.06|22345.06|22384.11|22346.11|22384.11|22346.11|22383.06|22345.06|9
1619908070000|2021-05-01 22:27:50|22383.97|22345.97|22384.22|22346.22|22385.05|22347.05|22383.97|22345.97|10
1619908080000|2021-05-01 22:28:00|22383.78|22345.78|22382.39|22344.39|22383.78|22345.78|22382.39|22344.39|9
1619908090000|2021-05-01 22:28:10|22383.13|22345.13|22380.35|22342.35|22383.13|22345.13|22379.71|22341.71|10
1619908100000|2021-05-01 22:28:20|22380.81|22342.81|22376.02|22338.02|22380.81|22342.81|22376.01|22338.01|10
1619908110000|2021-05-01 22:28:30|22374.5|22336.5|22369.25|22331.25|22374.5|22336.5|22368.88|22330.88|10
1619908120000|2021-05-01 22:28:40|22369.79|22331.79|22370.79|22332.79|22372.44|22334.44|22369.79|22331.79|10
1619908130000|2021-05-01 22:28:50|22372.5|22334.5|22372.29|22334.29|22372.57|22334.57|22370.23|22332.23|10
1619908140000|2021-05-01 22:29:00|22372.35|22334.35|22374.16|22336.16|22374.16|22336.16|22372.35|22334.35|10
1619908150000|2021-05-01 22:29:10|22374.4|22336.4|22375.48|22337.48|22376.25|22338.25|22374.4|22336.4|10
1619908160000|2021-05-01 22:29:20|22375.55|22337.55|22374.72|22336.72|22375.75|22337.75|22374.13|22336.13|10
1619908170000|2021-05-01 22:29:30|22374.54|22336.54|22375.9|22337.9|22375.9|22337.9|22373.8|22335.8|10
1619908180000|2021-05-01 22:29:40|22376.08|22338.08|22371.72|22333.72|22376.16|22338.16|22371.72|22333.72|10
1619908190000|2021-05-01 22:29:50|22371.27|22333.27|22368.46|22330.46|22372.06|22334.06|22368.3|22330.3|9
1619908200000|2021-05-01 22:30:00|22368.2|22330.2|22360.56|22322.56|22368.2|22330.2|22360.56|22322.56|10
1619908210000|2021-05-01 22:30:10|22358.7|22320.7|22355.16|22317.16|22358.7|22320.7|22355.16|22317.16|10
1619908220000|2021-05-01 22:30:20|22355.67|22317.67|22351.1|22313.1|22355.67|22317.67|22351.1|22313.1|10
1619908230000|2021-05-01 22:30:30|22350.35|22312.35|22341.24|22303.24|22350.35|22312.35|22341.24|22303.24|10
1619908240000|2021-05-01 22:30:40|22341.72|22303.72|22341.57|22303.57|22342.39|22304.39|22341.24|22303.24|10
1619908250000|2021-05-01 22:30:50|22341.31|22303.31|22344.04|22306.04|22344.04|22306.04|22341.31|22303.31|9
1619908260000|2021-05-01 22:31:00|22344.06|22306.06|22344.86|22306.86|22346.05|22308.05|22344.06|22306.06|9
1619908270000|2021-05-01 22:31:10|22344.57|22306.57|22346.69|22308.69|22346.69|22308.69|22343.19|22305.19|10
1619908280000|2021-05-01 22:31:20|22347.75|22309.75|22354.65|22316.65|22354.71|22316.71|22347.75|22309.75|10
1619908290000|2021-05-01 22:31:30|22354.5|22316.5|22370.23|22332.23|22370.48|22332.48|22354.5|22316.5|10
1619908300000|2021-05-01 22:31:40|22369.49|22331.49|22374.39|22336.39|22375.53|22337.53|22369.49|22331.49|10
1619908310000|2021-05-01 22:31:50|22374.83|22336.83|22378.67|22340.67|22379.16|22341.16|22374.83|22336.83|10
1619908320000|2021-05-01 22:32:00|22379.85|22341.85|22380.07|22342.07|22381.22|22343.22|22379.67|22341.67|10
1619908330000|2021-05-01 22:32:10|22380.21|22342.21|22383.42|22345.42|22383.42|22345.42|22380.02|22342.02|10
1619908340000|2021-05-01 22:32:20|22383.98|22345.98|22386.63|22348.63|22387.51|22349.51|22383.98|22345.98|9
1619908350000|2021-05-01 22:32:30|22386.83|22348.83|22387.73|22349.73|22388.41|22350.41|22386.78|22348.78|10
1619908360000|2021-05-01 22:32:40|22388.29|22350.29|22387.36|22349.36|22389.32|22351.32|22387.36|22349.36|10
1619908370000|2021-05-01 22:32:50|22386.42|22348.42|22385.93|22347.93|22386.42|22348.42|22385.93|22347.93|9
1619908380000|2021-05-01 22:33:00|22386.17|22348.17|22379.06|22341.06|22386.24|22348.24|22379.06|22341.06|10
1619908390000|2021-05-01 22:33:10|22378.64|22340.64|22373.6|22335.6|22378.64|22340.64|22373.16|22335.16|10
1619908400000|2021-05-01 22:33:20|22374.29|22336.29|22377.32|22339.32|22377.32|22339.32|22374.29|22336.29|10
1619908410000|2021-05-01 22:33:30|22377.72|22339.72|22378.84|22340.84|22379.96|22341.96|22377.72|22339.72|10
1619908420000|2021-05-01 22:33:40|22378.16|22340.16|22379.67|22341.67|22379.67|22341.67|22378.16|22340.16|10
1619908430000|2021-05-01 22:33:50|22379.03|22341.03|22383.02|22345.02|22383.82|22345.82|22379.03|22341.03|9
1619908440000|2021-05-01 22:34:00|22383.24|22345.24|22381.08|22343.08|22383.92|22345.92|22381.08|22343.08|9
1619908450000|2021-05-01 22:34:10|22381.29|22343.29|22382.2|22344.2|22382.41|22344.41|22381.14|22343.14|10
1619908460000|2021-05-01 22:34:20|22381.81|22343.81|22382.83|22344.83|22382.83|22344.83|22381.43|22343.43|10
1619908470000|2021-05-01 22:34:30|22383.29|22345.29|22383.98|22345.98|22384.15|22346.15|22383.01|22345.01|10
1619908480000|2021-05-01 22:34:40|22384.02|22346.02|22383.19|22345.19|22384.02|22346.02|22382.22|22344.22|10
1619908490000|2021-05-01 22:34:50|22383.37|22345.37|22379.64|22341.64|22383.74|22345.74|22379.64|22341.64|10
1619908500000|2021-05-01 22:35:00|22379.4|22341.4|22381.24|22343.24|22381.24|22343.24|22379.4|22341.4|10
1619908510000|2021-05-01 22:35:10|22380.33|22342.33|22380.86|22342.86|22381.22|22343.22|22379.17|22341.17|10
1619908520000|2021-05-01 22:35:20|22381.06|22343.06|22381.02|22343.02|22381.67|22343.67|22380.28|22342.28|10
1619908530000|2021-05-01 22:35:30|22380.81|22342.81|22379.08|22341.08|22381.06|22343.06|22379.08|22341.08|10
1619908540000|2021-05-01 22:35:40|22378.37|22340.37|22378.59|22340.59|22379.2|22341.2|22377.91|22339.91|9
1619908550000|2021-05-01 22:35:50|22378.72|22340.72|22378.6|22340.6|22378.72|22340.72|22377.78|22339.78|10
1619908560000|2021-05-01 22:36:00|22378.66|22340.66|22380.43|22342.43|22380.43|22342.43|22377.64|22339.64|9
1619908570000|2021-05-01 22:36:10|22379.63|22341.63|22381.45|22343.45|22381.45|22343.45|22379.63|22341.63|10
1619908580000|2021-05-01 22:36:20|22382.71|22344.71|22383.94|22345.94|22383.94|22345.94|22382.18|22344.18|10
1619908590000|2021-05-01 22:36:30|22384.04|22346.04|22385.58|22347.58|22385.6|22347.6|22383.76|22345.76|9
1619908600000|2021-05-01 22:36:40|22385.46|22347.46|22381.05|22343.05|22385.46|22347.46|22381.05|22343.05|10
1619908610000|2021-05-01 22:36:50|22380.97|22342.97|22386.74|22348.74|22386.74|22348.74|22380.48|22342.48|10
1619908620000|2021-05-01 22:37:00|22386.92|22348.92|22388.6|22350.6|22388.6|22350.6|22386.73|22348.73|10
1619908630000|2021-05-01 22:37:10|22388.86|22350.86|22386.47|22348.47|22388.86|22350.86|22386.46|22348.46|10
1619908640000|2021-05-01 22:37:20|22385.84|22347.84|22384.88|22346.88|22386.12|22348.12|22384.82|22346.82|9
1619908650000|2021-05-01 22:37:30|22385.16|22347.16|22388.48|22350.48|22388.48|22350.48|22384.33|22346.33|10
1619908660000|2021-05-01 22:37:40|22388.14|22350.14|22387.47|22349.47|22388.82|22350.82|22387.47|22349.47|10
1619908670000|2021-05-01 22:37:50|22386.72|22348.72|22386.97|22348.97|22387.14|22349.14|22386.15|22348.15|10
1619908680000|2021-05-01 22:38:00|22387.07|22349.07|22388.24|22350.24|22389|22351|22386.93|22348.93|10
1619908690000|2021-05-01 22:38:10|22388.76|22350.76|22388.48|22350.48|22388.96|22350.96|22388.19|22350.19|9
1619908700000|2021-05-01 22:38:20|22388.47|22350.47|22389.48|22351.48|22389.9|22351.9|22388.47|22350.47|10
1619908710000|2021-05-01 22:38:30|22389.49|22351.49|22391.93|22353.93|22391.93|22353.93|22389.38|22351.38|9
1619908720000|2021-05-01 22:38:40|22391.31|22353.31|22389.2|22351.2|22391.31|22353.31|22388.94|22350.94|10
1619908730000|2021-05-01 22:38:50|22389.12|22351.12|22392.45|22354.45|22392.45|22354.45|22388.86|22350.86|10
1619908740000|2021-05-01 22:39:00|22392.36|22354.36|22403.61|22365.61|22403.61|22365.61|22392.36|22354.36|10
1619908750000|2021-05-01 22:39:10|22404.5|22366.5|22408.47|22370.47|22408.47|22370.47|22404.5|22366.5|9
1619908760000|2021-05-01 22:39:20|22408.85|22370.85|22409.27|22371.27|22410.77|22372.77|22408.85|22370.85|10
1619908770000|2021-05-01 22:39:30|22410.39|22372.39|22408.18|22370.18|22410.39|22372.39|22408.18|22370.18|10
1619908780000|2021-05-01 22:39:40|22407.9|22369.9|22409.62|22371.62|22409.62|22371.62|22407.9|22369.9|10
1619908790000|2021-05-01 22:39:50|22408.91|22370.91|22410.49|22372.49|22410.49|22372.49|22408.23|22370.23|9
1619908800000|2021-05-01 22:40:00|22411.42|22373.42|22410.01|22372.01|22411.42|22373.42|22410.01|22372.01|10
1619908810000|2021-05-01 22:40:10|22410.12|22372.12|22407.53|22369.53|22410.12|22372.12|22407.53|22369.53|10
1619908820000|2021-05-01 22:40:20|22407.93|22369.93|22408.17|22370.17|22408.74|22370.74|22407.67|22369.67|10
1619908830000|2021-05-01 22:40:30|22408.34|22370.34|22411.08|22373.08|22411.08|22373.08|22408.34|22370.34|10
1619908840000|2021-05-01 22:40:40|22411.2|22373.2|22408.6|22370.6|22411.29|22373.29|22408.6|22370.6|10
1619908850000|2021-05-01 22:40:50|22408.83|22370.83|22406.72|22368.72|22408.83|22370.83|22406.72|22368.72|10
1619908860000|2021-05-01 22:41:00|22406.76|22368.76|22405.92|22367.92|22406.76|22368.76|22404.23|22366.23|10
1619908870000|2021-05-01 22:41:10|22405.63|22367.63|22410.24|22372.24|22410.65|22372.65|22405.63|22367.63|10
1619908880000|2021-05-01 22:41:20|22410.03|22372.03|22409.43|22371.43|22412.33|22374.33|22409.43|22371.43|10
1619908890000|2021-05-01 22:41:30|22409.24|22371.24|22408.37|22370.37|22409.41|22371.41|22408.37|22370.37|10
1619908900000|2021-05-01 22:41:40|22408.96|22370.96|22405.4|22367.4|22409.4|22371.4|22405.4|22367.4|10
1619908910000|2021-05-01 22:41:50|22405.8|22367.8|22407.61|22369.61|22407.85|22369.85|22405.66|22367.66|10
1619908920000|2021-05-01 22:42:00|22407.79|22369.79|22406.39|22368.39|22407.79|22369.79|22405.94|22367.94|10
1619908930000|2021-05-01 22:42:10|22406.45|22368.45|22408.22|22370.22|22408.7|22370.7|22405.86|22367.86|10
1619908940000|2021-05-01 22:42:20|22408.5|22370.5|22408.47|22370.47|22408.97|22370.97|22408.11|22370.11|9
1619908950000|2021-05-01 22:42:30|22407.81|22369.81|22403.92|22365.92|22407.81|22369.81|22403.92|22365.92|10
1619908960000|2021-05-01 22:42:40|22403.91|22365.91|22404.04|22366.04|22404.8|22366.8|22403.8|22365.8|10
1619908970000|2021-05-01 22:42:50|22404.35|22366.35|22406.1|22368.1|22406.1|22368.1|22404.35|22366.35|9
1619908980000|2021-05-01 22:43:00|22406.17|22368.17|22404.03|22366.03|22406.75|22368.75|22404.03|22366.03|10
1619908990000|2021-05-01 22:43:10|22403.85|22365.85|22402.62|22364.62|22403.85|22365.85|22402.17|22364.17|10
1619909000000|2021-05-01 22:43:20|22403.77|22365.77|22404.17|22366.17|22405.71|22367.71|22403.63|22365.63|10
1619909010000|2021-05-01 22:43:30|22404.07|22366.07|22405.15|22367.15|22405.15|22367.15|22403.79|22365.79|9
1619909020000|2021-05-01 22:43:40|22405.14|22367.14|22404.62|22366.62|22405.69|22367.69|22404.41|22366.41|10
1619909030000|2021-05-01 22:43:50|22404.45|22366.45|22408|22370|22408|22370|22403.94|22365.94|10
1619909040000|2021-05-01 22:44:00|22408.02|22370.02|22408.72|22370.72|22409.14|22371.14|22407.98|22369.98|10
1619909050000|2021-05-01 22:44:10|22408.7|22370.7|22407.19|22369.19|22408.92|22370.92|22407.19|22369.19|10
1619909060000|2021-05-01 22:44:20|22407.02|22369.02|22403.84|22365.84|22407.52|22369.52|22403.84|22365.84|10
1619909070000|2021-05-01 22:44:30|22402.76|22364.76|22399.28|22361.28|22402.91|22364.91|22398.88|22360.88|9
1619909080000|2021-05-01 22:44:40|22399.45|22361.45|22401.89|22363.89|22401.89|22363.89|22399.45|22361.45|10
1619909090000|2021-05-01 22:44:50|22401.8|22363.8|22400.17|22362.17|22401.8|22363.8|22400.09|22362.09|9
1619909100000|2021-05-01 22:45:00|22400.15|22362.15|22405.83|22367.83|22405.83|22367.83|22400.15|22362.15|10
1619909110000|2021-05-01 22:45:10|22405.73|22367.73|22405.83|22367.83|22406.15|22368.15|22405.33|22367.33|10
1619909120000|2021-05-01 22:45:20|22406.63|22368.63|22405.99|22367.99|22407.06|22369.06|22405.99|22367.99|8
1619909130000|2021-05-01 22:45:30|22405.81|22367.81|22404.68|22366.68|22406.01|22368.01|22404.04|22366.04|10
1619909140000|2021-05-01 22:45:40|22404.74|22366.74|22406.67|22368.67|22406.67|22368.67|22404.09|22366.09|10
1619909150000|2021-05-01 22:45:50|22407.18|22369.18|22408.91|22370.91|22409.17|22371.17|22407.18|22369.18|10
1619909160000|2021-05-01 22:46:00|22409.01|22371.01|22413.38|22375.38|22413.38|22375.38|22408.95|22370.95|10
1619909170000|2021-05-01 22:46:10|22412.99|22374.99|22415.64|22377.64|22415.64|22377.64|22412.57|22374.57|10
1619909180000|2021-05-01 22:46:20|22414.72|22376.72|22411.77|22373.77|22414.72|22376.72|22411.35|22373.35|9
1619909190000|2021-05-01 22:46:30|22411.73|22373.73|22414.77|22376.77|22414.81|22376.81|22411.73|22373.73|10
1619909200000|2021-05-01 22:46:40|22414.9|22376.9|22415.8|22377.8|22416.1|22378.1|22414.9|22376.9|10
1619909210000|2021-05-01 22:46:50|22415.46|22377.46|22414.14|22376.14|22415.46|22377.46|22414.12|22376.12|10
1619909220000|2021-05-01 22:47:00|22414.02|22376.02|22419.07|22381.07|22419.07|22381.07|22413.77|22375.77|10
1619909230000|2021-05-01 22:47:10|22419.29|22381.29|22420.29|22382.29|22420.63|22382.63|22418.9|22380.9|10
1619909240000|2021-05-01 22:47:20|22420.97|22382.97|22420.64|22382.64|22421.59|22383.59|22420.1|22382.1|10
1619909250000|2021-05-01 22:47:30|22421.49|22383.49|22419.55|22381.55|22422.33|22384.33|22419.55|22381.55|10
1619909260000|2021-05-01 22:47:40|22419.06|22381.06|22420.13|22382.13|22420.25|22382.25|22418.8|22380.8|10
1619909270000|2021-05-01 22:47:50|22419.9|22381.9|22421.12|22383.12|22421.12|22383.12|22419.85|22381.85|10
1619909280000|2021-05-01 22:48:00|22421.46|22383.46|22423.34|22385.34|22423.73|22385.73|22421.46|22383.46|10
1619909290000|2021-05-01 22:48:10|22423.12|22385.12|22423.18|22385.18|22423.59|22385.59|22422.49|22384.49|10
1619909300000|2021-05-01 22:48:20|22422.99|22384.99|22425.51|22387.51|22426.4|22388.4|22422.99|22384.99|10
1619909310000|2021-05-01 22:48:30|22425.29|22387.29|22423.01|22385.01|22425.29|22387.29|22421.83|22383.83|10
1619909320000|2021-05-01 22:48:40|22423.08|22385.08|22423.64|22385.64|22424.81|22386.81|22423.08|22385.08|10
1619909330000|2021-05-01 22:48:50|22423.73|22385.73|22422.43|22384.43|22423.73|22385.73|22422.14|22384.14|10
1619909340000|2021-05-01 22:49:00|22422.38|22384.38|22424.02|22386.02|22424.02|22386.02|22422.15|22384.15|10
1619909350000|2021-05-01 22:49:10|22423.41|22385.41|22423.8|22385.8|22424.84|22386.84|22423.41|22385.41|10
1619909360000|2021-05-01 22:49:20|22423.71|22385.71|22420.21|22382.21|22423.71|22385.71|22420.21|22382.21|10
1619909370000|2021-05-01 22:49:30|22420.15|22382.15|22421.34|22383.34|22421.34|22383.34|22420.15|22382.15|10
1619909380000|2021-05-01 22:49:40|22422.41|22384.41|22420.04|22382.04|22422.97|22384.97|22420.04|22382.04|10
1619909390000|2021-05-01 22:49:50|22419.57|22381.57|22419.37|22381.37|22420.34|22382.34|22418.43|22380.43|10
1619909400000|2021-05-01 22:50:00|22419.58|22381.58|22419.43|22381.43|22420.12|22382.12|22419.02|22381.02|10
1619909410000|2021-05-01 22:50:10|22419.03|22381.03|22416.06|22378.06|22419.03|22381.03|22416.06|22378.06|10
1619909420000|2021-05-01 22:50:20|22415.26|22377.26|22413.19|22375.19|22415.26|22377.26|22413.03|22375.03|10
1619909430000|2021-05-01 22:50:30|22413|22375|22409.8|22371.8|22413.22|22375.22|22409.8|22371.8|10
1619909440000|2021-05-01 22:50:40|22409.72|22371.72|22409.74|22371.74|22410.32|22372.32|22409.07|22371.07|10
1619909450000|2021-05-01 22:50:50|22409.58|22371.58|22406.86|22368.86|22409.8|22371.8|22406.48|22368.48|10
1619909460000|2021-05-01 22:51:00|22406.65|22368.65|22408.32|22370.32|22408.32|22370.32|22406.38|22368.38|10
1619909470000|2021-05-01 22:51:10|22408.19|22370.19|22415.94|22377.94|22415.94|22377.94|22408.19|22370.19|10
1619909480000|2021-05-01 22:51:20|22415.7|22377.7|22421.16|22383.16|22421.29|22383.29|22415.7|22377.7|10
1619909490000|2021-05-01 22:51:30|22420.93|22382.93|22422.46|22384.46|22422.46|22384.46|22420.93|22382.93|10
1619909500000|2021-05-01 22:51:40|22421.24|22383.24|22422.29|22384.29|22422.29|22384.29|22421.24|22383.24|9
1619909510000|2021-05-01 22:51:50|22422.62|22384.62|22420.33|22382.33|22422.62|22384.62|22419.93|22381.93|10
1619909520000|2021-05-01 22:52:00|22421.39|22383.39|22423.45|22385.45|22423.45|22385.45|22421|22383|10
1619909530000|2021-05-01 22:52:10|22423.59|22385.59|22423.75|22385.75|22425.11|22387.11|22423.59|22385.59|10
1619909540000|2021-05-01 22:52:20|22423.62|22385.62|22424.5|22386.5|22424.5|22386.5|22423.54|22385.54|10
1619909550000|2021-05-01 22:52:30|22424.59|22386.59|22427.49|22389.49|22427.49|22389.49|22424.59|22386.59|10
1619909560000|2021-05-01 22:52:40|22427.53|22389.53|22430.3|22392.3|22430.7|22392.7|22427.53|22389.53|10
1619909570000|2021-05-01 22:52:50|22430.83|22392.83|22433.23|22395.23|22433.23|22395.23|22430.65|22392.65|10
1619909580000|2021-05-01 22:53:00|22434.19|22396.19|22433.13|22395.13|22435.71|22397.71|22433.13|22395.13|10
1619909590000|2021-05-01 22:53:10|22432.12|22394.12|22429.16|22391.16|22432.12|22394.12|22429.16|22391.16|10
1619909600000|2021-05-01 22:53:20|22428.77|22390.77|22428.47|22390.47|22429.52|22391.52|22428.47|22390.47|10
1619909610000|2021-05-01 22:53:30|22428.67|22390.67|22432.32|22394.32|22432.32|22394.32|22428.67|22390.67|10
1619909620000|2021-05-01 22:53:40|22432.67|22394.67|22432.87|22394.87|22433.24|22395.24|22432.46|22394.46|10
1619909630000|2021-05-01 22:53:50|22432.21|22394.21|22431.48|22393.48|22432.21|22394.21|22431.28|22393.28|10
1619909640000|2021-05-01 22:54:00|22430.76|22392.76|22427.28|22389.28|22431.12|22393.12|22427.28|22389.28|8
1619909650000|2021-05-01 22:54:10|22426.52|22388.52|22428.23|22390.23|22428.73|22390.73|22426.52|22388.52|10
1619909660000|2021-05-01 22:54:20|22428.32|22390.32|22430.38|22392.38|22430.91|22392.91|22428.32|22390.32|10
1619909670000|2021-05-01 22:54:30|22429.96|22391.96|22431.13|22393.13|22432.2|22394.2|22429.96|22391.96|10
1619909680000|2021-05-01 22:54:40|22430.62|22392.62|22432.57|22394.57|22432.57|22394.57|22430.62|22392.62|10
1619909690000|2021-05-01 22:54:50|22432.66|22394.66|22437.11|22399.11|22437.11|22399.11|22432.66|22394.66|10
1619909700000|2021-05-01 22:55:00|22437.14|22399.14|22433.17|22395.17|22437.14|22399.14|22433.17|22395.17|10
1619909710000|2021-05-01 22:55:10|22433.14|22395.14|22431.79|22393.79|22433.14|22395.14|22430.17|22392.17|10
1619909720000|2021-05-01 22:55:20|22432|22394|22433.61|22395.61|22433.63|22395.63|22432|22394|10
1619909730000|2021-05-01 22:55:30|22433.86|22395.86|22434.84|22396.84|22435.59|22397.59|22433.86|22395.86|9
1619909740000|2021-05-01 22:55:40|22434.98|22396.98|22434.21|22396.21|22435.12|22397.12|22434|22396|9
1619909750000|2021-05-01 22:55:50|22434.37|22396.37|22432.66|22394.66|22435.47|22397.47|22432.66|22394.66|10
1619909760000|2021-05-01 22:56:00|22432.31|22394.31|22428.21|22390.21|22432.31|22394.31|22427.96|22389.96|10
1619909770000|2021-05-01 22:56:10|22428.02|22390.02|22430.88|22392.88|22430.88|22392.88|22428.02|22390.02|9
1619909780000|2021-05-01 22:56:20|22431.93|22393.93|22435.3|22397.3|22435.3|22397.3|22431.93|22393.93|10
1619909790000|2021-05-01 22:56:30|22434.68|22396.68|22436.16|22398.16|22436.16|22398.16|22432.13|22394.13|10
1619909800000|2021-05-01 22:56:40|22436.68|22398.68|22439.89|22401.89|22439.89|22401.89|22436.68|22398.68|9
1619909810000|2021-05-01 22:56:50|22440.02|22402.02|22441.59|22403.59|22441.59|22403.59|22440.02|22402.02|10
1619909820000|2021-05-01 22:57:00|22441.66|22403.66|22442.57|22404.57|22443.36|22405.36|22440.64|22402.64|10
1619909830000|2021-05-01 22:57:10|22443.47|22405.47|22446.82|22408.82|22446.82|22408.82|22442.41|22404.41|10
1619909840000|2021-05-01 22:57:20|22447.43|22409.43|22447.71|22409.71|22448.12|22410.12|22447.1|22409.1|10
1619909850000|2021-05-01 22:57:30|22447.75|22409.75|22446.95|22408.95|22448.26|22410.26|22446.95|22408.95|10
1619909860000|2021-05-01 22:57:40|22446.93|22408.93|22446.42|22408.42|22447.37|22409.37|22446.27|22408.27|10
1619909870000|2021-05-01 22:57:50|22446.29|22408.29|22442.57|22404.57|22446.37|22408.37|22442.57|22404.57|10
1619909880000|2021-05-01 22:58:00|22440.83|22402.83|22437.87|22399.87|22440.83|22402.83|22437.53|22399.53|10
1619909890000|2021-05-01 22:58:10|22437.45|22399.45|22433.68|22395.68|22437.45|22399.45|22433.68|22395.68|10
1619909900000|2021-05-01 22:58:20|22434.41|22396.41|22432.8|22394.8|22434.99|22396.99|22432.8|22394.8|10
1619909910000|2021-05-01 22:58:30|22432.13|22394.13|22429.41|22391.41|22433.19|22395.19|22429.41|22391.41|10
1619909920000|2021-05-01 22:58:40|22428.51|22390.51|22428.97|22390.97|22429.1|22391.1|22427.83|22389.83|10
1619909930000|2021-05-01 22:58:50|22429.03|22391.03|22431.21|22393.21|22431.21|22393.21|22429.03|22391.03|10
1619909940000|2021-05-01 22:59:00|22431.67|22393.67|22431.14|22393.14|22431.88|22393.88|22431.01|22393.01|10
1619909950000|2021-05-01 22:59:10|22431.17|22393.17|22430.67|22392.67|22431.45|22393.45|22430.67|22392.67|10
1619909960000|2021-05-01 22:59:20|22430.3|22392.3|22431.55|22393.55|22432|22394|22430.3|22392.3|10
1619909970000|2021-05-01 22:59:30|22432.89|22394.89|22431.05|22393.05|22432.96|22394.96|22431.05|22393.05|10
1619909980000|2021-05-01 22:59:40|22430.6|22392.6|22433.04|22395.04|22433.62|22395.62|22430.6|22392.6|10
1619909990000|2021-05-01 22:59:50|22433.26|22395.26|22431.17|22393.17|22434.23|22396.23|22430.92|22392.92|10
1619910000000|2021-05-01 23:00:00|22431.3|22393.3|22430.25|22392.25|22431.3|22393.3|22428.58|22390.58|10
1619910010000|2021-05-01 23:00:10|22430.68|22392.68|22426.22|22388.22|22431.39|22393.39|22426.22|22388.22|10
1619910020000|2021-05-01 23:00:20|22424.3|22386.3|22423.87|22385.87|22425.29|22387.29|22423.65|22385.65|10
1619910030000|2021-05-01 23:00:30|22423.25|22385.25|22417.83|22379.83|22423.25|22385.25|22417.83|22379.83|10
1619910040000|2021-05-01 23:00:40|22418|22380|22418.32|22380.32|22418.53|22380.53|22417.73|22379.73|10
1619910050000|2021-05-01 23:00:50|22418.01|22380.01|22418.85|22380.85|22418.85|22380.85|22417.49|22379.49|9
1619910060000|2021-05-01 23:01:00|22418.12|22380.12|22417.26|22379.26|22418.12|22380.12|22417.06|22379.06|10
1619910070000|2021-05-01 23:01:10|22417.18|22379.18|22419.95|22381.95|22420.13|22382.13|22417.16|22379.16|10
1619910080000|2021-05-01 23:01:20|22419.62|22381.62|22420.08|22382.08|22420.08|22382.08|22418.9|22380.9|10
1619910090000|2021-05-01 23:01:30|22420.05|22382.05|22419.39|22381.39|22420.15|22382.15|22419.21|22381.21|10
1619910100000|2021-05-01 23:01:40|22418.08|22380.08|22417.75|22379.75|22418.41|22380.41|22417.75|22379.75|9
1619910110000|2021-05-01 23:01:50|22418.02|22380.02|22410.09|22372.09|22418.53|22380.53|22410.09|22372.09|10
1619910120000|2021-05-01 23:02:00|22409.87|22371.87|22411.6|22373.6|22411.6|22373.6|22408.63|22370.63|10
1619910130000|2021-05-01 23:02:10|22410.97|22372.97|22413.14|22375.14|22413.14|22375.14|22410.77|22372.77|10
1619910140000|2021-05-01 23:02:20|22412.6|22374.6|22414.4|22376.4|22414.53|22376.53|22412.54|22374.54|10
1619910150000|2021-05-01 23:02:30|22415|22377|22413.07|22375.07|22416.39|22378.39|22413.07|22375.07|10
1619910160000|2021-05-01 23:02:40|22412.67|22374.67|22413.03|22375.03|22413.03|22375.03|22412.48|22374.48|10
1619910170000|2021-05-01 23:02:50|22413.13|22375.13|22415|22377|22415.24|22377.24|22413.13|22375.13|8
1619910180000|2021-05-01 23:03:00|22415.35|22377.35|22415.29|22377.29|22415.35|22377.35|22414.08|22376.08|10
1619910190000|2021-05-01 23:03:10|22414.1|22376.1|22414.48|22376.48|22415.05|22377.05|22413.58|22375.58|9
1619910200000|2021-05-01 23:03:20|22415|22377|22413.23|22375.23|22415|22377|22413.23|22375.23|10
1619910210000|2021-05-01 23:03:30|22414.41|22376.41|22410.88|22372.88|22414.41|22376.41|22410.56|22372.56|10
1619910220000|2021-05-01 23:03:40|22410.1|22372.1|22411.84|22373.84|22411.84|22373.84|22409.91|22371.91|10
1619910230000|2021-05-01 23:03:50|22412.69|22374.69|22411.34|22373.34|22412.69|22374.69|22410.92|22372.92|10
1619910240000|2021-05-01 23:04:00|22411.24|22373.24|22410.89|22372.89|22412.57|22374.57|22410.89|22372.89|10
1619910250000|2021-05-01 23:04:10|22411.25|22373.25|22406.17|22368.17|22411.25|22373.25|22406.17|22368.17|10
1619910260000|2021-05-01 23:04:20|22407.2|22369.2|22412.6|22374.6|22412.6|22374.6|22407.2|22369.2|10
1619910270000|2021-05-01 23:04:30|22412.43|22374.43|22416.45|22378.45|22416.45|22378.45|22412.43|22374.43|10
1619910280000|2021-05-01 23:04:40|22416.71|22378.71|22418|22380|22418|22380|22415.79|22377.79|10
1619910290000|2021-05-01 23:04:50|22417.75|22379.75|22416.58|22378.58|22417.81|22379.81|22416.57|22378.57|10
1619910300000|2021-05-01 23:05:00|22416.94|22378.94|22415.75|22377.75|22417.42|22379.42|22414.36|22376.36|9
1619910310000|2021-05-01 23:05:10|22415.73|22377.73|22419.88|22381.88|22419.88|22381.88|22415.73|22377.73|10
1619910320000|2021-05-01 23:05:20|22419.05|22381.05|22417.78|22379.78|22419.05|22381.05|22417.51|22379.51|10
1619910330000|2021-05-01 23:05:30|22416.52|22378.52|22415.66|22377.66|22416.78|22378.78|22414.56|22376.56|10
1619910340000|2021-05-01 23:05:40|22415.22|22377.22|22419.06|22381.06|22419.27|22381.27|22415.22|22377.22|10
1619910350000|2021-05-01 23:05:50|22418.81|22380.81|22421.42|22383.42|22421.42|22383.42|22418.81|22380.81|10
1619910360000|2021-05-01 23:06:00|22421.55|22383.55|22421.58|22383.58|22421.95|22383.95|22419.87|22381.87|10
1619910370000|2021-05-01 23:06:10|22421.34|22383.34|22424.39|22386.39|22424.39|22386.39|22421.1|22383.1|9
1619910380000|2021-05-01 23:06:20|22425.71|22387.71|22427.52|22389.52|22428.47|22390.47|22425.71|22387.71|9
1619910390000|2021-05-01 23:06:30|22427.64|22389.64|22426.23|22388.23|22427.64|22389.64|22425.38|22387.38|10
1619910400000|2021-05-01 23:06:40|22425.77|22387.77|22430.29|22392.29|22430.29|22392.29|22425.77|22387.77|10
1619910410000|2021-05-01 23:06:50|22429.93|22391.93|22430.07|22392.07|22430.3|22392.3|22429.88|22391.88|9
1619910420000|2021-05-01 23:07:00|22430.41|22392.41|22430.95|22392.95|22430.95|22392.95|22429.69|22391.69|10
1619910430000|2021-05-01 23:07:10|22430.76|22392.76|22430.24|22392.24|22431.12|22393.12|22429.49|22391.49|10
1619910440000|2021-05-01 23:07:20|22430.02|22392.02|22431.26|22393.26|22431.26|22393.26|22430.02|22392.02|10
1619910450000|2021-05-01 23:07:30|22431.25|22393.25|22432.21|22394.21|22432.45|22394.45|22430.43|22392.43|10
1619910460000|2021-05-01 23:07:40|22431.99|22393.99|22436|22398|22436|22398|22431.99|22393.99|10
1619910470000|2021-05-01 23:07:50|22435.88|22397.88|22434.91|22396.91|22437.18|22399.18|22434.91|22396.91|10
1619910480000|2021-05-01 23:08:00|22434.48|22396.48|22433.33|22395.33|22434.57|22396.57|22433.33|22395.33|10
1619910490000|2021-05-01 23:08:10|22433.23|22395.23|22435.48|22397.48|22435.64|22397.64|22433.23|22395.23|10
1619910500000|2021-05-01 23:08:20|22435.53|22397.53|22436.62|22398.62|22436.64|22398.64|22435.53|22397.53|10
1619910510000|2021-05-01 23:08:30|22436.65|22398.65|22438.51|22400.51|22438.51|22400.51|22436.16|22398.16|10
1619910520000|2021-05-01 23:08:40|22439.01|22401.01|22440.03|22402.03|22440.03|22402.03|22438.35|22400.35|10
1619910530000|2021-05-01 23:08:50|22439.98|22401.98|22439.72|22401.72|22440.54|22402.54|22439.27|22401.27|10
1619910540000|2021-05-01 23:09:00|22439.73|22401.73|22441.6|22403.6|22441.6|22403.6|22439.2|22401.2|10
1619910550000|2021-05-01 23:09:10|22441.83|22403.83|22442.31|22404.31|22442.69|22404.69|22441.83|22403.83|10
1619910560000|2021-05-01 23:09:20|22442.35|22404.35|22441.33|22403.33|22442.82|22404.82|22440.82|22402.82|9
1619910570000|2021-05-01 23:09:30|22441.26|22403.26|22439.66|22401.66|22441.32|22403.32|22439|22401|10
1619910580000|2021-05-01 23:09:40|22439.68|22401.68|22442.45|22404.45|22442.45|22404.45|22439.57|22401.57|10
1619910590000|2021-05-01 23:09:50|22442.81|22404.81|22442.5|22404.5|22443.34|22405.34|22442.23|22404.23|10
1619910600000|2021-05-01 23:10:00|22442.8|22404.8|22443.15|22405.15|22443.9|22405.9|22442.42|22404.42|10
1619910610000|2021-05-01 23:10:10|22444.08|22406.08|22445.91|22407.91|22445.99|22407.99|22444.07|22406.07|10
1619910620000|2021-05-01 23:10:20|22446.18|22408.18|22446.64|22408.64|22446.64|22408.64|22445.84|22407.84|10
1619910630000|2021-05-01 23:10:30|22446.16|22408.16|22445.14|22407.14|22448.24|22410.24|22445.14|22407.14|10
1619910640000|2021-05-01 23:10:40|22444.86|22406.86|22444.52|22406.52|22445.1|22407.1|22443.95|22405.95|10
1619910650000|2021-05-01 23:10:50|22444.82|22406.82|22446.73|22408.73|22447.16|22409.16|22444.82|22406.82|10
1619910660000|2021-05-01 23:11:00|22446.55|22408.55|22448.96|22410.96|22449.02|22411.02|22446.55|22408.55|10
1619910670000|2021-05-01 23:11:10|22449.93|22411.93|22454.88|22416.88|22454.88|22416.88|22449.93|22411.93|10
1619910680000|2021-05-01 23:11:20|22455.56|22417.56|22457.97|22419.97|22459.22|22421.22|22455.56|22417.56|10
1619910690000|2021-05-01 23:11:30|22457.78|22419.78|22459.05|22421.05|22459.3|22421.3|22457|22419|10
1619910700000|2021-05-01 23:11:40|22458.95|22420.95|22456.91|22418.91|22459.21|22421.21|22456.91|22418.91|10
1619910710000|2021-05-01 23:11:50|22456.34|22418.34|22458.05|22420.05|22458.05|22420.05|22455.82|22417.82|10
1619910720000|2021-05-01 23:12:00|22459.1|22421.1|22460.11|22422.11|22460.23|22422.23|22459.03|22421.03|10
1619910730000|2021-05-01 23:12:10|22459.72|22421.72|22458.89|22420.89|22460.14|22422.14|22458.17|22420.17|10
1619910740000|2021-05-01 23:12:20|22459.22|22421.22|22459.96|22421.96|22460.38|22422.38|22458.28|22420.28|10
1619910750000|2021-05-01 23:12:30|22459.68|22421.68|22457.74|22419.74|22459.7|22421.7|22456.73|22418.73|10
1619910760000|2021-05-01 23:12:40|22457.06|22419.06|22453.74|22415.74|22457.96|22419.96|22453.74|22415.74|10
1619910770000|2021-05-01 23:12:50|22452.59|22414.59|22450.69|22412.69|22452.59|22414.59|22449.53|22411.53|10
1619910780000|2021-05-01 23:13:00|22450.99|22412.99|22454.11|22416.11|22454.32|22416.32|22450.99|22412.99|10
1619910790000|2021-05-01 23:13:10|22453.84|22415.84|22452.68|22414.68|22453.84|22415.84|22451.35|22413.35|10
1619910800000|2021-05-01 23:13:20|22452.92|22414.92|22457.01|22419.01|22457.01|22419.01|22452.6|22414.6|10
1619910810000|2021-05-01 23:13:30|22457.11|22419.11|22456.48|22418.48|22457.11|22419.11|22456.28|22418.28|10
1619910820000|2021-05-01 23:13:40|22456.79|22418.79|22453.97|22415.97|22457.84|22419.84|22453.97|22415.97|10
1619910830000|2021-05-01 23:13:50|22453.83|22415.83|22448.1|22410.1|22453.83|22415.83|22448.1|22410.1|10
1619910840000|2021-05-01 23:14:00|22448.39|22410.39|22448.17|22410.17|22449.6|22411.6|22448.17|22410.17|10
1619910850000|2021-05-01 23:14:10|22448.86|22410.86|22448.98|22410.98|22449.88|22411.88|22448.84|22410.84|10
1619910860000|2021-05-01 23:14:20|22449.58|22411.58|22451.58|22413.58|22452.05|22414.05|22449.58|22411.58|10
1619910870000|2021-05-01 23:14:30|22451.24|22413.24|22450.6|22412.6|22451.55|22413.55|22450.33|22412.33|10
1619910880000|2021-05-01 23:14:40|22450.67|22412.67|22453.03|22415.03|22453.76|22415.76|22450.67|22412.67|10
1619910890000|2021-05-01 23:14:50|22453.31|22415.31|22457.36|22419.36|22457.36|22419.36|22453.31|22415.31|10
1619910900000|2021-05-01 23:15:00|22457.12|22419.12|22458.52|22420.52|22458.52|22420.52|22456.27|22418.27|10
1619910910000|2021-05-01 23:15:10|22458.98|22420.98|22459.44|22421.44|22459.44|22421.44|22458.29|22420.29|10
1619910920000|2021-05-01 23:15:20|22460.25|22422.25|22460.95|22422.95|22461.96|22423.96|22459.31|22421.31|10
1619910930000|2021-05-01 23:15:30|22460.77|22422.77|22467.21|22429.21|22467.6|22429.6|22460.77|22422.77|10
1619910940000|2021-05-01 23:15:40|22467.41|22429.41|22469.93|22431.93|22469.93|22431.93|22467.41|22429.41|10
1619910950000|2021-05-01 23:15:50|22470.07|22432.07|22468.53|22430.53|22470.45|22432.45|22468.53|22430.53|10
1619910960000|2021-05-01 23:16:00|22468.63|22430.63|22468.25|22430.25|22468.92|22430.92|22468.1|22430.1|10
1619910970000|2021-05-01 23:16:10|22468.26|22430.26|22463.71|22425.71|22468.26|22430.26|22463.68|22425.68|10
1619910980000|2021-05-01 23:16:20|22463.32|22425.32|22464.3|22426.3|22465.12|22427.12|22463.32|22425.32|10
1619910990000|2021-05-01 23:16:30|22464.07|22426.07|22466.12|22428.12|22466.12|22428.12|22464.07|22426.07|10
1619911000000|2021-05-01 23:16:40|22466.22|22428.22|22463.84|22425.84|22466.22|22428.22|22463.58|22425.58|10
1619911010000|2021-05-01 23:16:50|22463.25|22425.25|22463|22425|22463.84|22425.84|22462.5|22424.5|10
1619911020000|2021-05-01 23:17:00|22462.93|22424.93|22465.45|22427.45|22465.45|22427.45|22462.36|22424.36|10
1619911030000|2021-05-01 23:17:10|22465.39|22427.39|22465.94|22427.94|22468.21|22430.21|22465.39|22427.39|10
1619911040000|2021-05-01 23:17:20|22466.29|22428.29|22466.4|22428.4|22467.44|22429.44|22466.29|22428.29|10
1619911050000|2021-05-01 23:17:30|22466.29|22428.29|22464.31|22426.31|22466.29|22428.29|22464.25|22426.25|10
1619911060000|2021-05-01 23:17:40|22464.25|22426.25|22466.3|22428.3|22466.3|22428.3|22464.25|22426.25|10
1619911070000|2021-05-01 23:17:50|22466.38|22428.38|22465.5|22427.5|22466.5|22428.5|22465.28|22427.28|10
1619911080000|2021-05-01 23:18:00|22465.1|22427.1|22464.81|22426.81|22465.1|22427.1|22464.33|22426.33|9
1619911090000|2021-05-01 23:18:10|22464.98|22426.98|22465.14|22427.14|22465.19|22427.19|22464.4|22426.4|10
1619911100000|2021-05-01 23:18:20|22465.02|22427.02|22460.82|22422.82|22465.02|22427.02|22460.78|22422.78|10
1619911110000|2021-05-01 23:18:30|22460.96|22422.96|22459.39|22421.39|22461.09|22423.09|22459.39|22421.39|10
1619911120000|2021-05-01 23:18:40|22458.6|22420.6|22458.65|22420.65|22458.99|22420.99|22457.92|22419.92|9
1619911130000|2021-05-01 23:18:50|22458.61|22420.61|22457.25|22419.25|22458.88|22420.88|22457.25|22419.25|10
1619911140000|2021-05-01 23:19:00|22456.4|22418.4|22456.71|22418.71|22456.82|22418.82|22456.19|22418.19|10
1619911150000|2021-05-01 23:19:10|22456.23|22418.23|22455.04|22417.04|22456.23|22418.23|22454.91|22416.91|9
1619911160000|2021-05-01 23:19:20|22454.53|22416.53|22453.85|22415.85|22454.53|22416.53|22452.29|22414.29|10
1619911170000|2021-05-01 23:19:30|22453.52|22415.52|22452.62|22414.62|22453.52|22415.52|22452.62|22414.62|10
1619911180000|2021-05-01 23:19:40|22452.63|22414.63|22453.88|22415.88|22454.05|22416.05|22452.63|22414.63|10
1619911190000|2021-05-01 23:19:50|22454.01|22416.01|22450.72|22412.72|22454.04|22416.04|22450.72|22412.72|9
1619911200000|2021-05-01 23:20:00|22450.45|22412.45|22445.69|22407.69|22450.45|22412.45|22445.69|22407.69|9
1619911210000|2021-05-01 23:20:10|22446.05|22408.05|22447.53|22409.53|22447.53|22409.53|22445.88|22407.88|10
1619911220000|2021-05-01 23:20:20|22447.55|22409.55|22444.6|22406.6|22447.55|22409.55|22444.46|22406.46|10
1619911230000|2021-05-01 23:20:30|22444.32|22406.32|22444.2|22406.2|22444.76|22406.76|22443.99|22405.99|9
1619911240000|2021-05-01 23:20:40|22444.12|22406.12|22450.31|22412.31|22450.31|22412.31|22444.12|22406.12|10
1619911250000|2021-05-01 23:20:50|22451.97|22413.97|22461.58|22423.58|22461.99|22423.99|22451.97|22413.97|10
1619911260000|2021-05-01 23:21:00|22461.69|22423.69|22460.69|22422.69|22461.69|22423.69|22460.69|22422.69|10
1619911270000|2021-05-01 23:21:10|22461.03|22423.03|22464.19|22426.19|22464.19|22426.19|22461.03|22423.03|10
1619911280000|2021-05-01 23:21:20|22463.99|22425.99|22465.58|22427.58|22466.07|22428.07|22463.99|22425.99|10
1619911290000|2021-05-01 23:21:30|22466.32|22428.32|22469.66|22431.66|22469.77|22431.77|22466.32|22428.32|10
1619911300000|2021-05-01 23:21:40|22469.79|22431.79|22465.58|22427.58|22469.79|22431.79|22465.58|22427.58|10
1619911310000|2021-05-01 23:21:50|22464.62|22426.62|22463.91|22425.91|22464.62|22426.62|22463.7|22425.7|9
1619911320000|2021-05-01 23:22:00|22463.66|22425.66|22465.45|22427.45|22465.86|22427.86|22463.66|22425.66|10
1619911330000|2021-05-01 23:22:10|22465.46|22427.46|22468.46|22430.46|22469.03|22431.03|22465.46|22427.46|10
1619911340000|2021-05-01 23:22:20|22468.7|22430.7|22471.44|22433.44|22471.48|22433.48|22468.7|22430.7|10
1619911350000|2021-05-01 23:22:30|22469.76|22431.76|22470.41|22432.41|22471.55|22433.55|22469.76|22431.76|10
1619911360000|2021-05-01 23:22:40|22470.87|22432.87|22470.01|22432.01|22470.87|22432.87|22469.91|22431.91|10
1619911370000|2021-05-01 23:22:50|22470.46|22432.46|22468.37|22430.37|22470.46|22432.46|22468.37|22430.37|10
1619911380000|2021-05-01 23:23:00|22468.75|22430.75|22468.08|22430.08|22468.75|22430.75|22467.03|22429.03|10
1619911390000|2021-05-01 23:23:10|22468.52|22430.52|22470.08|22432.08|22470.08|22432.08|22468.52|22430.52|10
1619911400000|2021-05-01 23:23:20|22470.01|22432.01|22467.88|22429.88|22470.18|22432.18|22467.88|22429.88|10
1619911410000|2021-05-01 23:23:30|22467.59|22429.59|22467.89|22429.89|22468.1|22430.1|22467.59|22429.59|10
1619911420000|2021-05-01 23:23:40|22468.13|22430.13|22470.64|22432.64|22470.64|22432.64|22468.13|22430.13|10
1619911430000|2021-05-01 23:23:50|22470.76|22432.76|22473.74|22435.74|22473.74|22435.74|22470.76|22432.76|10
1619911440000|2021-05-01 23:24:00|22473.59|22435.59|22474.47|22436.47|22474.47|22436.47|22473.43|22435.43|10
1619911450000|2021-05-01 23:24:10|22473.5|22435.5|22466.84|22428.84|22473.5|22435.5|22466.84|22428.84|10
1619911460000|2021-05-01 23:24:20|22466.82|22428.82|22463.91|22425.91|22466.82|22428.82|22463.91|22425.91|10
1619911470000|2021-05-01 23:24:30|22463.84|22425.84|22462.93|22424.93|22463.84|22425.84|22462.48|22424.48|10
1619911480000|2021-05-01 23:24:40|22462.64|22424.64|22466.99|22428.99|22466.99|22428.99|22462.64|22424.64|10
1619911490000|2021-05-01 23:24:50|22467.22|22429.22|22468.57|22430.57|22468.57|22430.57|22465.88|22427.88|10
1619911500000|2021-05-01 23:25:00|22469.26|22431.26|22473.9|22435.9|22473.93|22435.93|22469.26|22431.26|10
1619911510000|2021-05-01 23:25:10|22474.61|22436.61|22475.31|22437.31|22476.5|22438.5|22474.52|22436.52|10
1619911520000|2021-05-01 23:25:20|22475.09|22437.09|22475.01|22437.01|22475.26|22437.26|22473.74|22435.74|10
1619911530000|2021-05-01 23:25:30|22475.04|22437.04|22474.73|22436.73|22475.04|22437.04|22473.52|22435.52|9
1619911540000|2021-05-01 23:25:40|22474.97|22436.97|22476.29|22438.29|22477.47|22439.47|22474.44|22436.44|10
1619911550000|2021-05-01 23:25:50|22476.2|22438.2|22473.87|22435.87|22476.76|22438.76|22473.87|22435.87|10
1619911560000|2021-05-01 23:26:00|22473.08|22435.08|22471.69|22433.69|22473.08|22435.08|22470.53|22432.53|10
1619911570000|2021-05-01 23:26:10|22472.33|22434.33|22473.71|22435.71|22473.83|22435.83|22472.33|22434.33|10
1619911580000|2021-05-01 23:26:20|22474.39|22436.39|22473.29|22435.29|22474.39|22436.39|22472.92|22434.92|10
1619911590000|2021-05-01 23:26:30|22473.65|22435.65|22474.25|22436.25|22474.25|22436.25|22473.27|22435.27|10
1619911600000|2021-05-01 23:26:40|22474.82|22436.82|22474.65|22436.65|22475.46|22437.46|22473.96|22435.96|10
1619911610000|2021-05-01 23:26:50|22474.41|22436.41|22474.66|22436.66|22474.66|22436.66|22473.58|22435.58|9
1619911620000|2021-05-01 23:27:00|22474.7|22436.7|22476.2|22438.2|22476.2|22438.2|22474.7|22436.7|10
1619911630000|2021-05-01 23:27:10|22476.27|22438.27|22477.25|22439.25|22477.29|22439.29|22476.27|22438.27|10
1619911640000|2021-05-01 23:27:20|22477.15|22439.15|22476.57|22438.57|22477.96|22439.96|22476.54|22438.54|10
1619911650000|2021-05-01 23:27:30|22476.52|22438.52|22473.17|22435.17|22476.52|22438.52|22473.17|22435.17|9
1619911660000|2021-05-01 23:27:40|22473.03|22435.03|22472.54|22434.54|22473.03|22435.03|22471.87|22433.87|10
1619911670000|2021-05-01 23:27:50|22472.88|22434.88|22473.07|22435.07|22473.9|22435.9|22472.88|22434.88|9
1619911680000|2021-05-01 23:28:00|22472.75|22434.75|22472.26|22434.26|22473.12|22435.12|22472.26|22434.26|10
1619911690000|2021-05-01 23:28:10|22472.71|22434.71|22471.82|22433.82|22472.83|22434.83|22471.82|22433.82|8
1619911700000|2021-05-01 23:28:20|22472.37|22434.37|22473.12|22435.12|22473.48|22435.48|22472.37|22434.37|9
1619911710000|2021-05-01 23:28:30|22473.23|22435.23|22471.5|22433.5|22473.23|22435.23|22471.5|22433.5|10
1619911720000|2021-05-01 23:28:40|22471.68|22433.68|22471.37|22433.37|22471.86|22433.86|22471.16|22433.16|10
1619911730000|2021-05-01 23:28:50|22471.58|22433.58|22473.47|22435.47|22473.47|22435.47|22471.58|22433.58|8
1619911740000|2021-05-01 23:29:00|22473.29|22435.29|22467.44|22429.44|22473.29|22435.29|22467.44|22429.44|10
1619911750000|2021-05-01 23:29:10|22467.02|22429.02|22476.28|22438.28|22476.28|22438.28|22467.02|22429.02|10
1619911760000|2021-05-01 23:29:20|22476.15|22438.15|22484.07|22446.07|22484.07|22446.07|22476.15|22438.15|10
1619911770000|2021-05-01 23:29:30|22483.96|22445.96|22484.94|22446.94|22485.23|22447.23|22483.43|22445.43|10
1619911780000|2021-05-01 23:29:40|22484.53|22446.53|22484.39|22446.39|22484.82|22446.82|22483.88|22445.88|10
1619911790000|2021-05-01 23:29:50|22484.48|22446.48|22482.29|22444.29|22484.48|22446.48|22482|22444|9
1619911800000|2021-05-01 23:30:00|22482.54|22444.54|22479.6|22441.6|22482.54|22444.54|22479.6|22441.6|10
1619911810000|2021-05-01 23:30:10|22479.9|22441.9|22479.49|22441.49|22480.16|22442.16|22479.33|22441.33|10
1619911820000|2021-05-01 23:30:20|22479.31|22441.31|22476.17|22438.17|22479.31|22441.31|22476.17|22438.17|10
1619911830000|2021-05-01 23:30:30|22476.34|22438.34|22475.29|22437.29|22476.71|22438.71|22475.02|22437.02|9
1619911840000|2021-05-01 23:30:40|22474.97|22436.97|22473.1|22435.1|22475.1|22437.1|22472.9|22434.9|10
1619911850000|2021-05-01 23:30:50|22473.31|22435.31|22469.1|22431.1|22473.31|22435.31|22468.77|22430.77|10
1619911860000|2021-05-01 23:31:00|22468.9|22430.9|22467.99|22429.99|22468.9|22430.9|22467.33|22429.33|10
1619911870000|2021-05-01 23:31:10|22468.93|22430.93|22469.35|22431.35|22470.64|22432.64|22468.93|22430.93|10
1619911880000|2021-05-01 23:31:20|22469.39|22431.39|22465.95|22427.95|22469.39|22431.39|22465.95|22427.95|10
1619911890000|2021-05-01 23:31:30|22465.82|22427.82|22463.92|22425.92|22465.82|22427.82|22463.92|22425.92|10
1619911900000|2021-05-01 23:31:40|22463.44|22425.44|22458.57|22420.57|22463.44|22425.44|22458.39|22420.39|10
1619911910000|2021-05-01 23:31:50|22457.87|22419.87|22453.84|22415.84|22457.87|22419.87|22452.3|22414.3|10
1619911920000|2021-05-01 23:32:00|22454.34|22416.34|22457.12|22419.12|22457.12|22419.12|22454.34|22416.34|10
1619911930000|2021-05-01 23:32:10|22454.93|22416.93|22456.68|22418.68|22456.68|22418.68|22454.66|22416.66|10
1619911940000|2021-05-01 23:32:20|22456.34|22418.34|22458.13|22420.13|22458.31|22420.31|22455.76|22417.76|10
1619911950000|2021-05-01 23:32:30|22458.22|22420.22|22463.81|22425.81|22463.81|22425.81|22458.22|22420.22|10
1619911960000|2021-05-01 23:32:40|22463.87|22425.87|22459.96|22421.96|22463.87|22425.87|22459.85|22421.85|10
1619911970000|2021-05-01 23:32:50|22459.56|22421.56|22460.1|22422.1|22460.53|22422.53|22459.48|22421.48|10
1619911980000|2021-05-01 23:33:00|22459.79|22421.79|22462.26|22424.26|22462.26|22424.26|22459.74|22421.74|10
1619911990000|2021-05-01 23:33:10|22461.96|22423.96|22462.6|22424.6|22462.8|22424.8|22461.96|22423.96|10
1619912000000|2021-05-01 23:33:20|22462.99|22424.99|22461.45|22423.45|22462.99|22424.99|22461.45|22423.45|10
1619912010000|2021-05-01 23:33:30|22461.28|22423.28|22462.35|22424.35|22462.35|22424.35|22461.28|22423.28|9
1619912020000|2021-05-01 23:33:40|22462.02|22424.02|22461.77|22423.77|22462.35|22424.35|22460.84|22422.84|10
1619912030000|2021-05-01 23:33:50|22460.04|22422.04|22460.31|22422.31|22461.1|22423.1|22459.58|22421.58|10
1619912040000|2021-05-01 23:34:00|22460.28|22422.28|22457.27|22419.27|22460.28|22422.28|22457.22|22419.22|10
1619912050000|2021-05-01 23:34:10|22456.94|22418.94|22455.3|22417.3|22456.94|22418.94|22454.8|22416.8|10
1619912060000|2021-05-01 23:34:20|22455.67|22417.67|22455.61|22417.61|22455.84|22417.84|22454.97|22416.97|10
1619912070000|2021-05-01 23:34:30|22455.55|22417.55|22454.84|22416.84|22455.59|22417.59|22454.84|22416.84|10
1619912080000|2021-05-01 23:34:40|22455.03|22417.03|22455.46|22417.46|22456.11|22418.11|22454.6|22416.6|10
1619912090000|2021-05-01 23:34:50|22456.17|22418.17|22449.26|22411.26|22456.17|22418.17|22449.26|22411.26|10
1619912100000|2021-05-01 23:35:00|22449.33|22411.33|22452.18|22414.18|22452.18|22414.18|22449.33|22411.33|9
1619912110000|2021-05-01 23:35:10|22453.38|22415.38|22460.78|22422.78|22460.78|22422.78|22453.38|22415.38|10
1619912120000|2021-05-01 23:35:20|22461.47|22423.47|22463.73|22425.73|22464.07|22426.07|22461.41|22423.41|10
1619912130000|2021-05-01 23:35:30|22463.97|22425.97|22465.18|22427.18|22465.18|22427.18|22462.9|22424.9|10
1619912140000|2021-05-01 23:35:40|22464.57|22426.57|22461.89|22423.89|22464.57|22426.57|22461.81|22423.81|10
1619912150000|2021-05-01 23:35:50|22461.51|22423.51|22461.23|22423.23|22461.71|22423.71|22460.73|22422.73|10
1619912160000|2021-05-01 23:36:00|22460.84|22422.84|22458.17|22420.17|22461.08|22423.08|22458.17|22420.17|10
1619912170000|2021-05-01 23:36:10|22457.95|22419.95|22455.76|22417.76|22457.95|22419.95|22455.53|22417.53|10
1619912180000|2021-05-01 23:36:20|22456.12|22418.12|22455.13|22417.13|22457.14|22419.14|22455.05|22417.05|10
1619912190000|2021-05-01 23:36:30|22455.45|22417.45|22456.22|22418.22|22456.22|22418.22|22455.45|22417.45|9
1619912200000|2021-05-01 23:36:40|22455.97|22417.97|22463.87|22425.87|22463.87|22425.87|22455.97|22417.97|10
1619912210000|2021-05-01 23:36:50|22464.01|22426.01|22464.74|22426.74|22465.41|22427.41|22463.01|22425.01|9
1619912220000|2021-05-01 23:37:00|22464.94|22426.94|22468.91|22430.91|22468.91|22430.91|22464.94|22426.94|9
1619912230000|2021-05-01 23:37:10|22468.54|22430.54|22469.41|22431.41|22470.41|22432.41|22468.54|22430.54|10
1619912240000|2021-05-01 23:37:20|22469.58|22431.58|22469.36|22431.36|22470.05|22432.05|22468.82|22430.82|10
1619912250000|2021-05-01 23:37:30|22468.91|22430.91|22466.89|22428.89|22468.91|22430.91|22466.68|22428.68|10
1619912260000|2021-05-01 23:37:40|22466.99|22428.99|22477.04|22439.04|22477.04|22439.04|22466.99|22428.99|10
1619912270000|2021-05-01 23:37:50|22477.32|22439.32|22478.59|22440.59|22479.2|22441.2|22477.05|22439.05|10
1619912280000|2021-05-01 23:38:00|22478.74|22440.74|22483.1|22445.1|22483.51|22445.51|22478.74|22440.74|10
1619912290000|2021-05-01 23:38:10|22484.55|22446.55|22477.54|22439.54|22484.55|22446.55|22477.54|22439.54|10
1619912300000|2021-05-01 23:38:20|22476.86|22438.86|22478.33|22440.33|22478.33|22440.33|22476.18|22438.18|10
1619912310000|2021-05-01 23:38:30|22477.58|22439.58|22482.24|22444.24|22482.24|22444.24|22476.96|22438.96|10
1619912320000|2021-05-01 23:38:40|22482.04|22444.04|22481.16|22443.16|22482.29|22444.29|22480.64|22442.64|10
1619912330000|2021-05-01 23:38:50|22481.13|22443.13|22477.96|22439.96|22481.13|22443.13|22477.41|22439.41|10
1619912340000|2021-05-01 23:39:00|22477.14|22439.14|22478.14|22440.14|22478.14|22440.14|22475.89|22437.89|10
1619912350000|2021-05-01 23:39:10|22478.52|22440.52|22478.34|22440.34|22478.99|22440.99|22476.91|22438.91|10
1619912360000|2021-05-01 23:39:20|22478.65|22440.65|22481.95|22443.95|22482.12|22444.12|22478.65|22440.65|10
1619912370000|2021-05-01 23:39:30|22482.65|22444.65|22485.41|22447.41|22485.49|22447.49|22482.65|22444.65|10
1619912380000|2021-05-01 23:39:40|22485.72|22447.72|22486.54|22448.54|22487.01|22449.01|22485.38|22447.38|10
1619912390000|2021-05-01 23:39:50|22486.39|22448.39|22488.08|22450.08|22488.08|22450.08|22486.21|22448.21|10
1619912400000|2021-05-01 23:40:00|22488.77|22450.77|22487.66|22449.66|22488.77|22450.77|22487.66|22449.66|10
1619912410000|2021-05-01 23:40:10|22487.3|22449.3|22484.7|22446.7|22488.87|22450.87|22484.7|22446.7|10
1619912420000|2021-05-01 23:40:20|22484.53|22446.53|22482.31|22444.31|22484.88|22446.88|22481.76|22443.76|10
1619912430000|2021-05-01 23:40:30|22482.38|22444.38|22479.42|22441.42|22483.11|22445.11|22479.42|22441.42|10
1619912440000|2021-05-01 23:40:40|22479.37|22441.37|22483.22|22445.22|22483.22|22445.22|22479.3|22441.3|10
1619912450000|2021-05-01 23:40:50|22484.23|22446.23|22484.91|22446.91|22486.63|22448.63|22484.23|22446.23|10
1619912460000|2021-05-01 23:41:00|22485.23|22447.23|22486.93|22448.93|22486.93|22448.93|22485.23|22447.23|10
1619912470000|2021-05-01 23:41:10|22486.96|22448.96|22483.84|22445.84|22486.96|22448.96|22483.84|22445.84|9
1619912480000|2021-05-01 23:41:20|22483.09|22445.09|22482.68|22444.68|22483.09|22445.09|22482.02|22444.02|10
1619912490000|2021-05-01 23:41:30|22482.26|22444.26|22481.18|22443.18|22482.26|22444.26|22479.91|22441.91|10
1619912500000|2021-05-01 23:41:40|22480.42|22442.42|22479.32|22441.32|22480.42|22442.42|22478.04|22440.04|10
1619912510000|2021-05-01 23:41:50|22478.8|22440.8|22477.79|22439.79|22478.8|22440.8|22477.29|22439.29|10
1619912520000|2021-05-01 23:42:00|22477.27|22439.27|22477.33|22439.33|22479.57|22441.57|22477.27|22439.27|10
1619912530000|2021-05-01 23:42:10|22477.12|22439.12|22472.7|22434.7|22477.12|22439.12|22472.7|22434.7|10
1619912540000|2021-05-01 23:42:20|22473.33|22435.33|22478.09|22440.09|22478.09|22440.09|22473.33|22435.33|10
1619912550000|2021-05-01 23:42:30|22478.16|22440.16|22482.43|22444.43|22482.57|22444.57|22478.16|22440.16|10
1619912560000|2021-05-01 23:42:40|22482.49|22444.49|22483.88|22445.88|22483.88|22445.88|22482.49|22444.49|10
1619912570000|2021-05-01 23:42:50|22483.8|22445.8|22486.3|22448.3|22486.3|22448.3|22483.65|22445.65|10
1619912580000|2021-05-01 23:43:00|22485.87|22447.87|22489.49|22451.49|22489.49|22451.49|22485.87|22447.87|9
1619912590000|2021-05-01 23:43:10|22488.71|22450.71|22487.11|22449.11|22489.51|22451.51|22486.98|22448.98|10
1619912600000|2021-05-01 23:43:20|22487.27|22449.27|22479.94|22441.94|22487.27|22449.27|22479.94|22441.94|10
1619912610000|2021-05-01 23:43:30|22479.55|22441.55|22477.37|22439.37|22479.55|22441.55|22476.35|22438.35|10
1619912620000|2021-05-01 23:43:40|22476.72|22438.72|22472.94|22434.94|22476.72|22438.72|22472.82|22434.82|10
1619912630000|2021-05-01 23:43:50|22471.94|22433.94|22466.98|22428.98|22471.94|22433.94|22466.59|22428.59|10
1619912640000|2021-05-01 23:44:00|22466.81|22428.81|22466.63|22428.63|22467.75|22429.75|22466.63|22428.63|10
1619912650000|2021-05-01 23:44:10|22467.01|22429.01|22467.42|22429.42|22467.42|22429.42|22466|22428|10
1619912660000|2021-05-01 23:44:20|22467.45|22429.45|22469.6|22431.6|22469.6|22431.6|22467.45|22429.45|10
1619912670000|2021-05-01 23:44:30|22469.66|22431.66|22470.9|22432.9|22470.9|22432.9|22468.59|22430.59|10
1619912680000|2021-05-01 23:44:40|22471.72|22433.72|22472.86|22434.86|22473.31|22435.31|22471.68|22433.68|10
1619912690000|2021-05-01 23:44:50|22472.93|22434.93|22474.01|22436.01|22474.01|22436.01|22472.93|22434.93|10
1619912700000|2021-05-01 23:45:00|22473.69|22435.69|22475.93|22437.93|22475.93|22437.93|22473.69|22435.69|9
1619912710000|2021-05-01 23:45:10|22475.75|22437.75|22475.11|22437.11|22476.39|22438.39|22474.96|22436.96|10
1619912720000|2021-05-01 23:45:20|22475.22|22437.22|22475.48|22437.48|22477.36|22439.36|22474.68|22436.68|10
1619912730000|2021-05-01 23:45:30|22476|22438|22473.97|22435.97|22476.16|22438.16|22473.97|22435.97|10
1619912740000|2021-05-01 23:45:40|22472.09|22434.09|22472.7|22434.7|22472.7|22434.7|22470.96|22432.96|10
1619912750000|2021-05-01 23:45:50|22472.54|22434.54|22472.7|22434.7|22473.39|22435.39|22472.48|22434.48|10
1619912760000|2021-05-01 23:46:00|22472.96|22434.96|22473.65|22435.65|22474.3|22436.3|22471.72|22433.72|9
1619912770000|2021-05-01 23:46:10|22473.53|22435.53|22471.35|22433.35|22473.61|22435.61|22471.19|22433.19|10
1619912780000|2021-05-01 23:46:20|22471.96|22433.96|22468.94|22430.94|22471.96|22433.96|22468.94|22430.94|10
1619912790000|2021-05-01 23:46:30|22468.71|22430.71|22467.1|22429.1|22469.69|22431.69|22467.1|22429.1|10
1619912800000|2021-05-01 23:46:40|22467.18|22429.18|22468.02|22430.02|22468.56|22430.56|22466.76|22428.76|10
1619912810000|2021-05-01 23:46:50|22470.01|22432.01|22466.18|22428.18|22470.01|22432.01|22466.18|22428.18|10
1619912820000|2021-05-01 23:47:00|22466.42|22428.42|22454.21|22416.21|22466.42|22428.42|22454.21|22416.21|10
1619912830000|2021-05-01 23:47:10|22454.16|22416.16|22450.88|22412.88|22454.16|22416.16|22450.88|22412.88|10
1619912840000|2021-05-01 23:47:20|22450.87|22412.87|22451.13|22413.13|22451.51|22413.51|22450.87|22412.87|10
1619912850000|2021-05-01 23:47:30|22451.23|22413.23|22451.6|22413.6|22452.09|22414.09|22450.86|22412.86|10
1619912860000|2021-05-01 23:47:40|22452.5|22414.5|22455.55|22417.55|22455.55|22417.55|22452.09|22414.09|10
1619912870000|2021-05-01 23:47:50|22455.64|22417.64|22453.04|22415.04|22455.74|22417.74|22452.7|22414.7|10
1619912880000|2021-05-01 23:48:00|22452.67|22414.67|22451.79|22413.79|22453.17|22415.17|22451.64|22413.64|10
1619912890000|2021-05-01 23:48:10|22451.77|22413.77|22454.94|22416.94|22454.94|22416.94|22451.77|22413.77|10
1619912900000|2021-05-01 23:48:20|22456.11|22418.11|22461.63|22423.63|22461.63|22423.63|22456.11|22418.11|10
1619912910000|2021-05-01 23:48:30|22461.54|22423.54|22462.03|22424.03|22462.03|22424.03|22461.24|22423.24|10
1619912920000|2021-05-01 23:48:40|22461.64|22423.64|22458.26|22420.26|22461.64|22423.64|22458.26|22420.26|10
1619912930000|2021-05-01 23:48:50|22457.57|22419.57|22458.49|22420.49|22459.14|22421.14|22456.66|22418.66|10
1619912940000|2021-05-01 23:49:00|22458.55|22420.55|22457.07|22419.07|22458.66|22420.66|22457.07|22419.07|10
1619912950000|2021-05-01 23:49:10|22457.5|22419.5|22455.17|22417.17|22457.59|22419.59|22454.92|22416.92|10
1619912960000|2021-05-01 23:49:20|22454.92|22416.92|22451.14|22413.14|22455.19|22417.19|22450.22|22412.22|10
1619912970000|2021-05-01 23:49:30|22450.57|22412.57|22454.76|22416.76|22454.76|22416.76|22450.57|22412.57|10
1619912980000|2021-05-01 23:49:40|22454.98|22416.98|22455.93|22417.93|22456.01|22418.01|22454.86|22416.86|10
1619912990000|2021-05-01 23:49:50|22454.68|22416.68|22451.61|22413.61|22454.68|22416.68|22451.61|22413.61|9
1619913000000|2021-05-01 23:50:00|22452.02|22414.02|22456.82|22418.82|22456.82|22418.82|22452.02|22414.02|10
1619913010000|2021-05-01 23:50:10|22456.67|22418.67|22452.9|22414.9|22456.67|22418.67|22452.52|22414.52|10
1619913020000|2021-05-01 23:50:20|22452.33|22414.33|22452.43|22414.43|22453.11|22415.11|22452.07|22414.07|10
1619913030000|2021-05-01 23:50:30|22452.22|22414.22|22451.92|22413.92|22452.76|22414.76|22451.64|22413.64|10
1619913040000|2021-05-01 23:50:40|22451.9|22413.9|22452.16|22414.16|22452.38|22414.38|22451.88|22413.88|10
1619913050000|2021-05-01 23:50:50|22452.74|22414.74|22451.86|22413.86|22453.01|22415.01|22451.86|22413.86|10
1619913060000|2021-05-01 23:51:00|22452.03|22414.03|22452.72|22414.72|22453.3|22415.3|22452|22414|10
1619913070000|2021-05-01 23:51:10|22452.92|22414.92|22454.37|22416.37|22454.37|22416.37|22452.92|22414.92|10
1619913080000|2021-05-01 23:51:20|22454.58|22416.58|22452.49|22414.49|22454.58|22416.58|22452.49|22414.49|10
1619913090000|2021-05-01 23:51:30|22452.48|22414.48|22447.28|22409.28|22452.48|22414.48|22447.28|22409.28|10
1619913100000|2021-05-01 23:51:40|22447.1|22409.1|22445.8|22407.8|22447.1|22409.1|22445.73|22407.73|10
1619913110000|2021-05-01 23:51:50|22445.78|22407.78|22444.71|22406.71|22446.32|22408.32|22444.68|22406.68|10
1619913120000|2021-05-01 23:52:00|22444.17|22406.17|22446.61|22408.61|22446.61|22408.61|22444.15|22406.15|10
1619913130000|2021-05-01 23:52:10|22446.36|22408.36|22445.34|22407.34|22446.5|22408.5|22445.34|22407.34|8
1619913140000|2021-05-01 23:52:20|22445.67|22407.67|22443.85|22405.85|22445.67|22407.67|22443.69|22405.69|10
1619913150000|2021-05-01 23:52:30|22443.01|22405.01|22442.92|22404.92|22443.01|22405.01|22441.69|22403.69|10
1619913160000|2021-05-01 23:52:40|22442.77|22404.77|22441.74|22403.74|22442.84|22404.84|22441.5|22403.5|10
1619913170000|2021-05-01 23:52:50|22441.64|22403.64|22441.72|22403.72|22441.72|22403.72|22440.36|22402.36|10
1619913180000|2021-05-01 23:53:00|22442.03|22404.03|22443.36|22405.36|22443.36|22405.36|22442.03|22404.03|8
1619913190000|2021-05-01 23:53:10|22443.41|22405.41|22443.93|22405.93|22443.93|22405.93|22442.7|22404.7|10
1619913200000|2021-05-01 23:53:20|22443.97|22405.97|22443.67|22405.67|22444.31|22406.31|22443.67|22405.67|10
1619913210000|2021-05-01 23:53:30|22444.13|22406.13|22444.2|22406.2|22444.74|22406.74|22443.38|22405.38|10
1619913220000|2021-05-01 23:53:40|22444.22|22406.22|22449.04|22411.04|22449.04|22411.04|22444.22|22406.22|10
1619913230000|2021-05-01 23:53:50|22449.08|22411.08|22448.77|22410.77|22449.28|22411.28|22448.77|22410.77|10
1619913240000|2021-05-01 23:54:00|22449.24|22411.24|22450.4|22412.4|22450.4|22412.4|22448.75|22410.75|9
1619913250000|2021-05-01 23:54:10|22450.44|22412.44|22451.44|22413.44|22451.44|22413.44|22450.01|22412.01|10
1619913260000|2021-05-01 23:54:20|22451.48|22413.48|22453.11|22415.11|22453.12|22415.12|22451.48|22413.48|9
1619913270000|2021-05-01 23:54:30|22452.97|22414.97|22452.75|22414.75|22453.22|22415.22|22452.18|22414.18|9
1619913280000|2021-05-01 23:54:40|22452.73|22414.73|22454.05|22416.05|22454.57|22416.57|22452.73|22414.73|10
1619913290000|2021-05-01 23:54:50|22452.76|22414.76|22454.03|22416.03|22454.12|22416.12|22452.41|22414.41|10
1619913300000|2021-05-01 23:55:00|22454.24|22416.24|22455.26|22417.26|22455.55|22417.55|22454.13|22416.13|10
1619913310000|2021-05-01 23:55:10|22455.07|22417.07|22448.7|22410.7|22455.07|22417.07|22448.7|22410.7|10
1619913320000|2021-05-01 23:55:20|22447.99|22409.99|22447.6|22409.6|22448.25|22410.25|22447.41|22409.41|10
1619913330000|2021-05-01 23:55:30|22447.37|22409.37|22446.91|22408.91|22447.44|22409.44|22446.82|22408.82|10
1619913340000|2021-05-01 23:55:40|22447.1|22409.1|22446.81|22408.81|22447.61|22409.61|22446.81|22408.81|10
1619913350000|2021-05-01 23:55:50|22447.02|22409.02|22445.43|22407.43|22447.02|22409.02|22445.43|22407.43|10
1619913360000|2021-05-01 23:56:00|22444.63|22406.63|22443.78|22405.78|22444.96|22406.96|22442.55|22404.55|10
1619913370000|2021-05-01 23:56:10|22443.95|22405.95|22445.95|22407.95|22445.95|22407.95|22443.95|22405.95|10
1619913380000|2021-05-01 23:56:20|22446.26|22408.26|22447.24|22409.24|22447.29|22409.29|22445.56|22407.56|10
1619913390000|2021-05-01 23:56:30|22447.95|22409.95|22448.41|22410.41|22448.53|22410.53|22447.52|22409.52|10
1619913400000|2021-05-01 23:56:40|22447.89|22409.89|22448.15|22410.15|22448.79|22410.79|22447.89|22409.89|10
1619913410000|2021-05-01 23:56:50|22447.28|22409.28|22449|22411|22449|22411|22446.91|22408.91|9
1619913420000|2021-05-01 23:57:00|22448.92|22410.92|22448.91|22410.91|22449.13|22411.13|22448.5|22410.5|10
1619913430000|2021-05-01 23:57:10|22448.8|22410.8|22454.35|22416.35|22454.35|22416.35|22448.8|22410.8|10
1619913440000|2021-05-01 23:57:20|22454.65|22416.65|22455.94|22417.94|22456.07|22418.07|22454.65|22416.65|10
1619913450000|2021-05-01 23:57:30|22455.45|22417.45|22458.48|22420.48|22458.48|22420.48|22455.45|22417.45|10
1619913460000|2021-05-01 23:57:40|22459.76|22421.76|22461.22|22423.22|22462.36|22424.36|22459.76|22421.76|10
1619913470000|2021-05-01 23:57:50|22461.12|22423.12|22462.48|22424.48|22462.78|22424.78|22461.12|22423.12|10
1619913480000|2021-05-01 23:58:00|22463.01|22425.01|22464.97|22426.97|22465.68|22427.68|22463.01|22425.01|10
1619913490000|2021-05-01 23:58:10|22464.78|22426.78|22463.99|22425.99|22465.6|22427.6|22463.99|22425.99|10
1619913500000|2021-05-01 23:58:20|22464.12|22426.12|22463.93|22425.93|22464.12|22426.12|22462.99|22424.99|9
1619913510000|2021-05-01 23:58:30|22463.62|22425.62|22464.9|22426.9|22464.9|22426.9|22463.48|22425.48|10
1619913520000|2021-05-01 23:58:40|22465.04|22427.04|22465.39|22427.39|22466.11|22428.11|22465.04|22427.04|10
1619913530000|2021-05-01 23:58:50|22465.86|22427.86|22465.22|22427.22|22466.5|22428.5|22465.22|22427.22|10
1619913540000|2021-05-01 23:59:00|22465.88|22427.88|22464.57|22426.57|22466.05|22428.05|22464.35|22426.35|10
1619913550000|2021-05-01 23:59:10|22464.88|22426.88|22465.03|22427.03|22465.19|22427.19|22464.2|22426.2|10
1619913560000|2021-05-01 23:59:20|22465.15|22427.15|22465.45|22427.45|22465.56|22427.56|22464.51|22426.51|10
1619913570000|2021-05-01 23:59:30|22465.39|22427.39|22466.54|22428.54|22466.54|22428.54|22464.19|22426.19|9
1619913580000|2021-05-01 23:59:40|22466.6|22428.6|22467.29|22429.29|22467.54|22429.54|22466.6|22428.6|10
1619913590000|2021-05-01 23:59:50|22466.87|22428.87|22468.41|22430.41|22468.93|22430.93|22466.87|22428.87|10
1619913600000|2021-05-02 00:00:00|22468.59|22430.59|22469.12|22431.12|22470.16|22432.16|22468.1|22430.1|10
1619913610000|2021-05-02 00:00:10|22468.63|22430.63|22470.75|22432.75|22470.75|22432.75|22468.63|22430.63|10
1619913620000|2021-05-02 00:00:20|22470.72|22432.72|22469.96|22431.96|22472|22434|22469.88|22431.88|10
1619913630000|2021-05-02 00:00:30|22469.97|22431.97|22474.6|22436.6|22474.76|22436.76|22469.97|22431.97|10
1619913640000|2021-05-02 00:00:40|22474.65|22436.65|22474.67|22436.67|22475.12|22437.12|22474.09|22436.09|10
1619913650000|2021-05-02 00:00:50|22475.1|22437.1|22474.5|22436.5|22475.36|22437.36|22474.5|22436.5|10
1619913660000|2021-05-02 00:01:00|22474.26|22436.26|22473.82|22435.82|22474.26|22436.26|22471.59|22433.59|10
1619913670000|2021-05-02 00:01:10|22473.75|22435.75|22474.14|22436.14|22474.14|22436.14|22473.38|22435.38|10
1619913680000|2021-05-02 00:01:20|22474.13|22436.13|22468.46|22430.46|22474.44|22436.44|22467.84|22429.84|10
1619913690000|2021-05-02 00:01:30|22468.18|22430.18|22468.53|22430.53|22469.36|22431.36|22467.63|22429.63|10
1619913700000|2021-05-02 00:01:40|22469.2|22431.2|22465.58|22427.58|22469.26|22431.26|22465.58|22427.58|10
1619913710000|2021-05-02 00:01:50|22464.96|22426.96|22456.39|22418.39|22464.96|22426.96|22455.8|22417.8|10
1619913720000|2021-05-02 00:02:00|22455.82|22417.82|22448.09|22410.09|22455.82|22417.82|22448.09|22410.09|10
1619913730000|2021-05-02 00:02:10|22448.16|22410.16|22450.47|22412.47|22450.59|22412.59|22448.16|22410.16|10
1619913740000|2021-05-02 00:02:20|22450.54|22412.54|22453.19|22415.19|22454.64|22416.64|22450.54|22412.54|9
1619913750000|2021-05-02 00:02:30|22453.02|22415.02|22449.11|22411.11|22453.02|22415.02|22449.11|22411.11|10
1619913760000|2021-05-02 00:02:40|22449.01|22411.01|22448.87|22410.87|22449.01|22411.01|22447.51|22409.51|10
1619913770000|2021-05-02 00:02:50|22449.53|22411.53|22450.5|22412.5|22450.68|22412.68|22449.14|22411.14|10
1619913780000|2021-05-02 00:03:00|22451.34|22413.34|22448.44|22410.44|22452.17|22414.17|22447.22|22409.22|10
1619913790000|2021-05-02 00:03:10|22450.5|22412.5|22455.51|22417.51|22455.51|22417.51|22450.5|22412.5|9
1619913800000|2021-05-02 00:03:20|22456.56|22418.56|22458.51|22420.51|22460.58|22422.58|22456.56|22418.56|10
1619913810000|2021-05-02 00:03:30|22457.9|22419.9|22460.82|22422.82|22460.82|22422.82|22457.84|22419.84|10
1619913820000|2021-05-02 00:03:40|22461.1|22423.1|22468.91|22430.91|22468.94|22430.94|22461.1|22423.1|10
1619913830000|2021-05-02 00:03:50|22469.51|22431.51|22471.87|22433.87|22471.87|22433.87|22467.95|22429.95|10
1619913840000|2021-05-02 00:04:00|22472.25|22434.25|22484.52|22446.52|22484.52|22446.52|22471.39|22433.39|10
1619913850000|2021-05-02 00:04:10|22486.52|22448.52|22490.1|22452.1|22494.31|22456.31|22486.52|22448.52|10
1619913860000|2021-05-02 00:04:20|22491.92|22453.92|22487.81|22449.81|22492.34|22454.34|22487.73|22449.73|10
1619913870000|2021-05-02 00:04:30|22487.62|22449.62|22489.18|22451.18|22489.18|22451.18|22487.51|22449.51|10
1619913880000|2021-05-02 00:04:40|22489.46|22451.46|22494.42|22456.42|22494.42|22456.42|22488.88|22450.88|10
1619913890000|2021-05-02 00:04:50|22494.78|22456.78|22493.59|22455.59|22495.59|22457.59|22493.59|22455.59|10
1619913900000|2021-05-02 00:05:00|22493.71|22455.71|22493.09|22455.09|22494.57|22456.57|22491.43|22453.43|10
1619913910000|2021-05-02 00:05:10|22493.13|22455.13|22495.42|22457.42|22495.63|22457.63|22493.13|22455.13|10
1619913920000|2021-05-02 00:05:20|22495.53|22457.53|22491.57|22453.57|22495.53|22457.53|22491.57|22453.57|10
1619913930000|2021-05-02 00:05:30|22492.48|22454.48|22495.07|22457.07|22496.19|22458.19|22492.48|22454.48|10
1619913940000|2021-05-02 00:05:40|22494.82|22456.82|22498.74|22460.74|22498.86|22460.86|22494.82|22456.82|10
1619913950000|2021-05-02 00:05:50|22499.38|22461.38|22494.81|22456.81|22499.38|22461.38|22493.92|22455.92|10
1619913960000|2021-05-02 00:06:00|22494.52|22456.52|22489.53|22451.53|22494.52|22456.52|22489.53|22451.53|10
1619913970000|2021-05-02 00:06:10|22489.42|22451.42|22482.73|22444.73|22489.42|22451.42|22482.73|22444.73|10
1619913980000|2021-05-02 00:06:20|22482.71|22444.71|22473.07|22435.07|22482.71|22444.71|22473.07|22435.07|10
1619913990000|2021-05-02 00:06:30|22472.26|22434.26|22465.27|22427.27|22472.26|22434.26|22465.27|22427.27|10
1619914000000|2021-05-02 00:06:40|22465.24|22427.24|22467.99|22429.99|22467.99|22429.99|22464.09|22426.09|10
1619914010000|2021-05-02 00:06:50|22467.27|22429.27|22468.33|22430.33|22468.76|22430.76|22467.27|22429.27|10
1619914020000|2021-05-02 00:07:00|22467.44|22429.44|22456.42|22418.42|22469.67|22431.67|22456.42|22418.42|10
1619914030000|2021-05-02 00:07:10|22456.07|22418.07|22458.9|22420.9|22458.94|22420.94|22455.53|22417.53|10
1619914040000|2021-05-02 00:07:20|22458.18|22420.18|22467.16|22429.16|22467.16|22429.16|22458.18|22420.18|10
1619914050000|2021-05-02 00:07:30|22466.98|22428.98|22470.05|22432.05|22470.05|22432.05|22466.98|22428.98|10
1619914060000|2021-05-02 00:07:40|22470.72|22432.72|22476.74|22438.74|22476.74|22438.74|22470.72|22432.72|10
1619914070000|2021-05-02 00:07:50|22476.66|22438.66|22465.37|22427.37|22478|22440|22465.37|22427.37|10
1619914080000|2021-05-02 00:08:00|22464.38|22426.38|22458.65|22420.65|22465.6|22427.6|22458.65|22420.65|10
1619914090000|2021-05-02 00:08:10|22459|22421|22449.88|22411.88|22459|22421|22449.88|22411.88|10
1619914100000|2021-05-02 00:08:20|22449.62|22411.62|22444.49|22406.49|22449.68|22411.68|22444.49|22406.49|10
1619914110000|2021-05-02 00:08:30|22444.14|22406.14|22438.45|22400.45|22444.14|22406.14|22438.45|22400.45|10
1619914120000|2021-05-02 00:08:40|22438.22|22400.22|22437.31|22399.31|22439.39|22401.39|22436.95|22398.95|10
1619914130000|2021-05-02 00:08:50|22437.86|22399.86|22436.38|22398.38|22437.86|22399.86|22436.38|22398.38|10
1619914140000|2021-05-02 00:09:00|22437.07|22399.07|22430.78|22392.78|22437.07|22399.07|22430.78|22392.78|10
1619914150000|2021-05-02 00:09:10|22430.79|22392.79|22422.33|22384.33|22430.79|22392.79|22422.33|22384.33|10
1619914160000|2021-05-02 00:09:20|22421.23|22383.23|22411.94|22373.94|22421.23|22383.23|22411.94|22373.94|10
1619914170000|2021-05-02 00:09:30|22409.25|22371.25|22394.46|22356.46|22409.67|22371.67|22394.46|22356.46|10
1619914180000|2021-05-02 00:09:40|22393.55|22355.55|22392.85|22354.85|22393.55|22355.55|22391.69|22353.69|10
1619914190000|2021-05-02 00:09:50|22393.69|22355.69|22407.49|22369.49|22407.49|22369.49|22393.69|22355.69|10
1619914200000|2021-05-02 00:10:00|22407.59|22369.59|22403.39|22365.39|22408.35|22370.35|22403.06|22365.06|10
1619914210000|2021-05-02 00:10:10|22403.72|22365.72|22408.85|22370.85|22408.85|22370.85|22403.54|22365.54|10
1619914220000|2021-05-02 00:10:20|22408.29|22370.29|22416.37|22378.37|22417.28|22379.28|22408.29|22370.29|10
1619914230000|2021-05-02 00:10:30|22416.94|22378.94|22418.34|22380.34|22418.34|22380.34|22415.92|22377.92|10
1619914240000|2021-05-02 00:10:40|22420.14|22382.14|22425.7|22387.7|22426.13|22388.13|22419.69|22381.69|10
1619914250000|2021-05-02 00:10:50|22426.88|22388.88|22426.81|22388.81|22428.52|22390.52|22426.72|22388.72|10
1619914260000|2021-05-02 00:11:00|22426.49|22388.49|22420.98|22382.98|22426.49|22388.49|22420.98|22382.98|10
1619914270000|2021-05-02 00:11:10|22420.57|22382.57|22411.11|22373.11|22420.57|22382.57|22411.11|22373.11|10
1619914280000|2021-05-02 00:11:20|22411.89|22373.89|22407.22|22369.22|22411.89|22373.89|22407.17|22369.17|10
1619914290000|2021-05-02 00:11:30|22407.07|22369.07|22409.82|22371.82|22409.82|22371.82|22406.88|22368.88|10
1619914300000|2021-05-02 00:11:40|22411.77|22373.77|22409.66|22371.66|22412.48|22374.48|22409.66|22371.66|10
1619914310000|2021-05-02 00:11:50|22409.57|22371.57|22414.06|22376.06|22414.06|22376.06|22408.9|22370.9|10
1619914320000|2021-05-02 00:12:00|22414.51|22376.51|22417.09|22379.09|22417.58|22379.58|22414.51|22376.51|10
1619914330000|2021-05-02 00:12:10|22418.14|22380.14|22428.9|22390.9|22428.9|22390.9|22418.14|22380.14|10
1619914340000|2021-05-02 00:12:20|22431.53|22393.53|22437.27|22399.27|22437.27|22399.27|22431.53|22393.53|10
1619914350000|2021-05-02 00:12:30|22437.53|22399.53|22443.82|22405.82|22443.82|22405.82|22437.53|22399.53|9
1619914360000|2021-05-02 00:12:40|22443.69|22405.69|22452.01|22414.01|22452.01|22414.01|22443.69|22405.69|10
1619914370000|2021-05-02 00:12:50|22452.91|22414.91|22450.93|22412.93|22452.91|22414.91|22449.57|22411.57|10
1619914380000|2021-05-02 00:13:00|22450.86|22412.86|22451.93|22413.93|22452.6|22414.6|22450.42|22412.42|10
1619914390000|2021-05-02 00:13:10|22451.63|22413.63|22453.23|22415.23|22453.51|22415.51|22450.67|22412.67|10
1619914400000|2021-05-02 00:13:20|22453.46|22415.46|22451.48|22413.48|22453.46|22415.46|22451.48|22413.48|10
1619914410000|2021-05-02 00:13:30|22452.38|22414.38|22450.45|22412.45|22452.38|22414.38|22449.76|22411.76|9
1619914420000|2021-05-02 00:13:40|22451.56|22413.56|22459.07|22421.07|22459.07|22421.07|22451.56|22413.56|10
1619914430000|2021-05-02 00:13:50|22461.14|22423.14|22464.82|22426.82|22466.07|22428.07|22461.14|22423.14|10
1619914440000|2021-05-02 00:14:00|22464.25|22426.25|22465.76|22427.76|22466.18|22428.18|22464.25|22426.25|10
1619914450000|2021-05-02 00:14:10|22465.33|22427.33|22469.77|22431.77|22469.77|22431.77|22465.33|22427.33|9
1619914460000|2021-05-02 00:14:20|22470.53|22432.53|22474.26|22436.26|22474.26|22436.26|22470.53|22432.53|10
1619914470000|2021-05-02 00:14:30|22474.76|22436.76|22475.43|22437.43|22476.24|22438.24|22474.74|22436.74|10
1619914480000|2021-05-02 00:14:40|22476.18|22438.18|22474.78|22436.78|22476.18|22438.18|22473.83|22435.83|10
1619914490000|2021-05-02 00:14:50|22475.43|22437.43|22477.13|22439.13|22477.6|22439.6|22475.43|22437.43|10
1619914500000|2021-05-02 00:15:00|22477.55|22439.55|22481.01|22443.01|22481.61|22443.61|22477.55|22439.55|10
1619914510000|2021-05-02 00:15:10|22480.85|22442.85|22479.97|22441.97|22482.61|22444.61|22479.97|22441.97|10
1619914520000|2021-05-02 00:15:20|22479.22|22441.22|22476.39|22438.39|22479.22|22441.22|22476.39|22438.39|10
1619914530000|2021-05-02 00:15:30|22476.21|22438.21|22478.05|22440.05|22478.05|22440.05|22476.21|22438.21|10
1619914540000|2021-05-02 00:15:40|22477.76|22439.76|22477.22|22439.22|22478.04|22440.04|22475.91|22437.91|10
1619914550000|2021-05-02 00:15:50|22477.05|22439.05|22475.84|22437.84|22477.05|22439.05|22475.43|22437.43|10
1619914560000|2021-05-02 00:16:00|22476.02|22438.02|22464.95|22426.95|22476.02|22438.02|22464.95|22426.95|10
1619914570000|2021-05-02 00:16:10|22462.58|22424.58|22457.7|22419.7|22463.04|22425.04|22457.7|22419.7|10
1619914580000|2021-05-02 00:16:20|22457.12|22419.12|22454.24|22416.24|22457.12|22419.12|22454.11|22416.11|10
1619914590000|2021-05-02 00:16:30|22454.09|22416.09|22450.76|22412.76|22454.52|22416.52|22450.76|22412.76|9
1619914600000|2021-05-02 00:16:40|22449.81|22411.81|22448.2|22410.2|22450.11|22412.11|22448.2|22410.2|10
1619914610000|2021-05-02 00:16:50|22447.81|22409.81|22444.93|22406.93|22447.81|22409.81|22444.69|22406.69|9
1619914620000|2021-05-02 00:17:00|22444.64|22406.64|22442.66|22404.66|22446.05|22408.05|22442.66|22404.66|10
1619914630000|2021-05-02 00:17:10|22442.86|22404.86|22441.24|22403.24|22442.86|22404.86|22440.71|22402.71|10
1619914640000|2021-05-02 00:17:20|22441.72|22403.72|22443.56|22405.56|22443.72|22405.72|22441.72|22403.72|10
1619914650000|2021-05-02 00:17:30|22444.18|22406.18|22446.2|22408.2|22446.2|22408.2|22443.3|22405.3|10
1619914660000|2021-05-02 00:17:40|22446.99|22408.99|22446.99|22408.99|22447.78|22409.78|22446.35|22408.35|10
1619914670000|2021-05-02 00:17:50|22446.8|22408.8|22446.66|22408.66|22447.15|22409.15|22445.9|22407.9|10
1619914680000|2021-05-02 00:18:00|22446.68|22408.68|22448.81|22410.81|22450.04|22412.04|22446.68|22408.68|10
1619914690000|2021-05-02 00:18:10|22449.09|22411.09|22448.24|22410.24|22449.42|22411.42|22448.09|22410.09|10
1619914700000|2021-05-02 00:18:20|22448.22|22410.22|22451.68|22413.68|22451.68|22413.68|22447.41|22409.41|10
1619914710000|2021-05-02 00:18:30|22452.67|22414.67|22454.14|22416.14|22454.37|22416.37|22452.67|22414.67|10
1619914720000|2021-05-02 00:18:40|22453.68|22415.68|22457.64|22419.64|22457.93|22419.93|22453.68|22415.68|10
1619914730000|2021-05-02 00:18:50|22457.9|22419.9|22458.67|22420.67|22459.05|22421.05|22457.9|22419.9|9
1619914740000|2021-05-02 00:19:00|22458.74|22420.74|22459.56|22421.56|22459.62|22421.62|22458.74|22420.74|10
1619914750000|2021-05-02 00:19:10|22459.57|22421.57|22459.37|22421.37|22460.17|22422.17|22459.22|22421.22|9
1619914760000|2021-05-02 00:19:20|22459.53|22421.53|22458.42|22420.42|22459.74|22421.74|22458.14|22420.14|10
1619914770000|2021-05-02 00:19:30|22458.35|22420.35|22455.18|22417.18|22458.4|22420.4|22455.18|22417.18|10
1619914780000|2021-05-02 00:19:40|22455.31|22417.31|22448.1|22410.1|22455.31|22417.31|22448.1|22410.1|10
1619914790000|2021-05-02 00:19:50|22448.09|22410.09|22444.11|22406.11|22448.09|22410.09|22442.46|22404.46|10
1619914800000|2021-05-02 00:20:00|22444.06|22406.06|22447.14|22409.14|22447.14|22409.14|22444.06|22406.06|10
1619914810000|2021-05-02 00:20:10|22447.05|22409.05|22446.63|22408.63|22447.17|22409.17|22446.24|22408.24|9
1619914820000|2021-05-02 00:20:20|22446.51|22408.51|22446.88|22408.88|22447.47|22409.47|22446.43|22408.43|10
1619914830000|2021-05-02 00:20:30|22447.23|22409.23|22448.13|22410.13|22448.25|22410.25|22447.23|22409.23|10
1619914840000|2021-05-02 00:20:40|22448.54|22410.54|22456.03|22418.03|22456.03|22418.03|22448.54|22410.54|10
1619914850000|2021-05-02 00:20:50|22455.17|22417.17|22453.4|22415.4|22455.59|22417.59|22453.4|22415.4|10
1619914860000|2021-05-02 00:21:00|22452.92|22414.92|22454.35|22416.35|22454.52|22416.52|22452.92|22414.92|9
1619914870000|2021-05-02 00:21:10|22454.95|22416.95|22456|22418|22456.04|22418.04|22454.88|22416.88|10
1619914880000|2021-05-02 00:21:20|22456.14|22418.14|22460.8|22422.8|22460.8|22422.8|22455.99|22417.99|10
1619914890000|2021-05-02 00:21:30|22460.46|22422.46|22462.12|22424.12|22462.12|22424.12|22460.46|22422.46|10
1619914900000|2021-05-02 00:21:40|22461.74|22423.74|22462.5|22424.5|22462.5|22424.5|22461.3|22423.3|10
1619914910000|2021-05-02 00:21:50|22462.62|22424.62|22463.99|22425.99|22464.06|22426.06|22462.01|22424.01|10
1619914920000|2021-05-02 00:22:00|22464|22426|22464|22426|22464|22426|22463.45|22425.45|10
1619914930000|2021-05-02 00:22:10|22463.83|22425.83|22464.87|22426.87|22464.87|22426.87|22463.83|22425.83|10
1619914940000|2021-05-02 00:22:20|22464.37|22426.37|22463.23|22425.23|22464.37|22426.37|22462.61|22424.61|9
1619914950000|2021-05-02 00:22:30|22463.3|22425.3|22463.35|22425.35|22464.08|22426.08|22463.28|22425.28|10
1619914960000|2021-05-02 00:22:40|22463.59|22425.59|22462.54|22424.54|22463.59|22425.59|22462.39|22424.39|10
1619914970000|2021-05-02 00:22:50|22462.16|22424.16|22461.69|22423.69|22462.28|22424.28|22461.32|22423.32|9
1619914980000|2021-05-02 00:23:00|22461.94|22423.94|22460.83|22422.83|22461.94|22423.94|22460.83|22422.83|9
1619914990000|2021-05-02 00:23:10|22460.88|22422.88|22462.64|22424.64|22462.9|22424.9|22460.88|22422.88|10
1619915000000|2021-05-02 00:23:20|22462.66|22424.66|22463.54|22425.54|22463.54|22425.54|22461.68|22423.68|10
1619915010000|2021-05-02 00:23:30|22465.04|22427.04|22462.83|22424.83|22465.51|22427.51|22462.83|22424.83|10
1619915020000|2021-05-02 00:23:40|22462.5|22424.5|22460.15|22422.15|22462.5|22424.5|22459.85|22421.85|10
1619915030000|2021-05-02 00:23:50|22460.25|22422.25|22453|22415|22460.25|22422.25|22453|22415|10
1619915040000|2021-05-02 00:24:00|22452.05|22414.05|22452.93|22414.93|22452.93|22414.93|22451.64|22413.64|10
1619915050000|2021-05-02 00:24:10|22453.08|22415.08|22451.33|22413.33|22453.19|22415.19|22449.23|22411.23|10
1619915060000|2021-05-02 00:24:20|22451.97|22413.97|22448.87|22410.87|22451.97|22413.97|22448.58|22410.58|10
1619915070000|2021-05-02 00:24:30|22448.36|22410.36|22447.82|22409.82|22448.69|22410.69|22447.56|22409.56|10
1619915080000|2021-05-02 00:24:40|22446.5|22408.5|22447.41|22409.41|22447.41|22409.41|22445.73|22407.73|9
1619915090000|2021-05-02 00:24:50|22446.83|22408.83|22437.13|22399.13|22446.93|22408.93|22437.13|22399.13|10
1619915100000|2021-05-02 00:25:00|22436.48|22398.48|22432.87|22394.87|22436.5|22398.5|22432.87|22394.87|10
1619915110000|2021-05-02 00:25:10|22432.98|22394.98|22433.13|22395.13|22433.13|22395.13|22431.03|22393.03|10
1619915120000|2021-05-02 00:25:20|22432.7|22394.7|22425.52|22387.52|22432.7|22394.7|22425.52|22387.52|10
1619915130000|2021-05-02 00:25:30|22421.53|22383.53|22416.46|22378.46|22421.53|22383.53|22416.46|22378.46|10
1619915140000|2021-05-02 00:25:40|22417.6|22379.6|22419.35|22381.35|22419.35|22381.35|22417.32|22379.32|9
1619915150000|2021-05-02 00:25:50|22419.95|22381.95|22420.51|22382.51|22421.03|22383.03|22419.46|22381.46|10
1619915160000|2021-05-02 00:26:00|22419.67|22381.67|22417.57|22379.57|22419.67|22381.67|22416.08|22378.08|10
1619915170000|2021-05-02 00:26:10|22417.83|22379.83|22417.75|22379.75|22418.93|22380.93|22417.6|22379.6|10
1619915180000|2021-05-02 00:26:20|22417.65|22379.65|22417.61|22379.61|22418.55|22380.55|22417.27|22379.27|10
1619915190000|2021-05-02 00:26:30|22417.82|22379.82|22420.68|22382.68|22420.68|22382.68|22417.52|22379.52|9
1619915200000|2021-05-02 00:26:40|22420.67|22382.67|22424.09|22386.09|22425.23|22387.23|22420.67|22382.67|10
1619915210000|2021-05-02 00:26:50|22424.43|22386.43|22422.46|22384.46|22424.43|22386.43|22422.11|22384.11|10
1619915220000|2021-05-02 00:27:00|22422.32|22384.32|22423.32|22385.32|22423.32|22385.32|22421.74|22383.74|10
1619915230000|2021-05-02 00:27:10|22423.57|22385.57|22423.94|22385.94|22424|22386|22423.18|22385.18|10
1619915240000|2021-05-02 00:27:20|22423.16|22385.16|22422.83|22384.83|22424.01|22386.01|22422.83|22384.83|9
1619915250000|2021-05-02 00:27:30|22423.14|22385.14|22424.78|22386.78|22424.78|22386.78|22422.98|22384.98|9
1619915260000|2021-05-02 00:27:40|22424.69|22386.69|22423.24|22385.24|22424.97|22386.97|22423.24|22385.24|10
1619915270000|2021-05-02 00:27:50|22422.75|22384.75|22423|22385|22423.17|22385.17|22422.38|22384.38|9
1619915280000|2021-05-02 00:28:00|22422.9|22384.9|22422.18|22384.18|22422.9|22384.9|22421.78|22383.78|9
1619915290000|2021-05-02 00:28:10|22422.13|22384.13|22421.45|22383.45|22422.33|22384.33|22421.42|22383.42|9
1619915300000|2021-05-02 00:28:20|22421.06|22383.06|22417.96|22379.96|22421.35|22383.35|22417.96|22379.96|10
1619915310000|2021-05-02 00:28:30|22418.04|22380.04|22415.78|22377.78|22418.04|22380.04|22415.54|22377.54|10
1619915320000|2021-05-02 00:28:40|22415.53|22377.53|22415.92|22377.92|22417.07|22379.07|22415.53|22377.53|10
1619915330000|2021-05-02 00:28:50|22415.42|22377.42|22405.82|22367.82|22415.42|22377.42|22405.82|22367.82|10
1619915340000|2021-05-02 00:29:00|22406.2|22368.2|22402.34|22364.34|22406.2|22368.2|22401.61|22363.61|9
1619915350000|2021-05-02 00:29:10|22403.23|22365.23|22403.46|22365.46|22404.06|22366.06|22403.23|22365.23|10
1619915360000|2021-05-02 00:29:20|22403.51|22365.51|22404.06|22366.06|22404.36|22366.36|22402.7|22364.7|9
1619915370000|2021-05-02 00:29:30|22404.08|22366.08|22403.73|22365.73|22404.54|22366.54|22403.28|22365.28|10
1619915380000|2021-05-02 00:29:40|22403.68|22365.68|22400.06|22362.06|22403.68|22365.68|22400.06|22362.06|10
1619915390000|2021-05-02 00:29:50|22400.32|22362.32|22396.14|22358.14|22400.32|22362.32|22396.14|22358.14|10
1619915400000|2021-05-02 00:30:00|22395.69|22357.69|22392.56|22354.56|22396.08|22358.08|22392.56|22354.56|10
1619915410000|2021-05-02 00:30:10|22391.45|22353.45|22382.18|22344.18|22391.45|22353.45|22382.18|22344.18|10
1619915420000|2021-05-02 00:30:20|22382.59|22344.59|22379.06|22341.06|22382.59|22344.59|22378.86|22340.86|10
1619915430000|2021-05-02 00:30:30|22378.37|22340.37|22369.3|22331.3|22378.37|22340.37|22368.39|22330.39|10
1619915440000|2021-05-02 00:30:40|22370.12|22332.12|22370.46|22332.46|22371.59|22333.59|22369.3|22331.3|10
1619915450000|2021-05-02 00:30:50|22370.72|22332.72|22369.33|22331.33|22370.72|22332.72|22368.66|22330.66|10
1619915460000|2021-05-02 00:31:00|22369.74|22331.74|22369.72|22331.72|22370.02|22332.02|22369.6|22331.6|10
1619915470000|2021-05-02 00:31:10|22368.9|22330.9|22366|22328|22368.9|22330.9|22366|22328|10
1619915480000|2021-05-02 00:31:20|22366.58|22328.58|22363.87|22325.87|22366.58|22328.58|22363.87|22325.87|10
1619915490000|2021-05-02 00:31:30|22363.78|22325.78|22360.75|22322.75|22363.78|22325.78|22360.75|22322.75|10
1619915500000|2021-05-02 00:31:40|22360.11|22322.11|22357.86|22319.86|22360.41|22322.41|22357.86|22319.86|10
1619915510000|2021-05-02 00:31:50|22358.11|22320.11|22354.96|22316.96|22358.11|22320.11|22354.96|22316.96|10
1619915520000|2021-05-02 00:32:00|22354.77|22316.77|22351.95|22313.95|22354.87|22316.87|22351.95|22313.95|10
1619915530000|2021-05-02 00:32:10|22352.02|22314.02|22345.88|22307.88|22352.02|22314.02|22345.12|22307.12|10
1619915540000|2021-05-02 00:32:20|22345.06|22307.06|22345.2|22307.2|22345.2|22307.2|22344.3|22306.3|9
1619915550000|2021-05-02 00:32:30|22345|22307|22347.25|22309.25|22348.84|22310.84|22345|22307|10
1619915560000|2021-05-02 00:32:40|22347.43|22309.43|22353.92|22315.92|22353.92|22315.92|22347.43|22309.43|10
1619915570000|2021-05-02 00:32:50|22353.51|22315.51|22352.55|22314.55|22354.01|22316.01|22352.49|22314.49|9
1619915580000|2021-05-02 00:33:00|22352.32|22314.32|22352.42|22314.42|22352.42|22314.42|22350.71|22312.71|10
1619915590000|2021-05-02 00:33:10|22353.07|22315.07|22356.47|22318.47|22356.47|22318.47|22353.02|22315.02|10
1619915600000|2021-05-02 00:33:20|22356.72|22318.72|22358.15|22320.15|22358.15|22320.15|22355.71|22317.71|10
1619915610000|2021-05-02 00:33:30|22358.93|22320.93|22363.06|22325.06|22363.06|22325.06|22358.93|22320.93|9
1619915620000|2021-05-02 00:33:40|22363.37|22325.37|22364.1|22326.1|22366.08|22328.08|22363.37|22325.37|10
1619915630000|2021-05-02 00:33:50|22365.5|22327.5|22366.95|22328.95|22367.54|22329.54|22365.5|22327.5|10
1619915640000|2021-05-02 00:34:00|22368.03|22330.03|22371.87|22333.87|22371.87|22333.87|22367.49|22329.49|10
1619915650000|2021-05-02 00:34:10|22373.4|22335.4|22379.85|22341.85|22380.03|22342.03|22373.36|22335.36|10
1619915660000|2021-05-02 00:34:20|22381.93|22343.93|22387.06|22349.06|22387.59|22349.59|22381.93|22343.93|10
1619915670000|2021-05-02 00:34:30|22387.18|22349.18|22386.48|22348.48|22387.66|22349.66|22384.24|22346.24|10
1619915680000|2021-05-02 00:34:40|22386.24|22348.24|22385.05|22347.05|22386.24|22348.24|22383.71|22345.71|10
1619915690000|2021-05-02 00:34:50|22384.85|22346.85|22382.44|22344.44|22385.1|22347.1|22382.44|22344.44|10
1619915700000|2021-05-02 00:35:00|22382.41|22344.41|22377.46|22339.46|22382.41|22344.41|22377.46|22339.46|9
1619915710000|2021-05-02 00:35:10|22376.6|22338.6|22376.32|22338.32|22377.12|22339.12|22376.03|22338.03|10
1619915720000|2021-05-02 00:35:20|22376.64|22338.64|22379.19|22341.19|22379.19|22341.19|22376.36|22338.36|10
1619915730000|2021-05-02 00:35:30|22379.76|22341.76|22381.74|22343.74|22382.44|22344.44|22379.76|22341.76|10
1619915740000|2021-05-02 00:35:40|22381.69|22343.69|22392.26|22354.26|22392.51|22354.51|22381.69|22343.69|10
1619915750000|2021-05-02 00:35:50|22391.85|22353.85|22396.09|22358.09|22396.09|22358.09|22391.37|22353.37|10
1619915760000|2021-05-02 00:36:00|22396.71|22358.71|22395.51|22357.51|22396.75|22358.75|22395.51|22357.51|10
1619915770000|2021-05-02 00:36:10|22395.6|22357.6|22396.74|22358.74|22396.79|22358.79|22391.82|22353.82|10
1619915780000|2021-05-02 00:36:20|22396.35|22358.35|22395.64|22357.64|22396.83|22358.83|22395.14|22357.14|10
1619915790000|2021-05-02 00:36:30|22394.19|22356.19|22392.66|22354.66|22394.56|22356.56|22392.66|22354.66|10
1619915800000|2021-05-02 00:36:40|22392.72|22354.72|22390.27|22352.27|22392.72|22354.72|22390.27|22352.27|10
1619915810000|2021-05-02 00:36:50|22390.04|22352.04|22390.71|22352.71|22390.71|22352.71|22389.7|22351.7|10
1619915820000|2021-05-02 00:37:00|22390.67|22352.67|22388.3|22350.3|22391.03|22353.03|22388.3|22350.3|10
1619915830000|2021-05-02 00:37:10|22388.83|22350.83|22386.66|22348.66|22388.87|22350.87|22386.66|22348.66|10
1619915840000|2021-05-02 00:37:20|22386.47|22348.47|22383.21|22345.21|22386.47|22348.47|22383.21|22345.21|9
1619915850000|2021-05-02 00:37:30|22383.83|22345.83|22383.3|22345.3|22384.46|22346.46|22383.12|22345.12|9
1619915860000|2021-05-02 00:37:40|22382.79|22344.79|22380.69|22342.69|22382.79|22344.79|22380.69|22342.69|10
1619915870000|2021-05-02 00:37:50|22380.53|22342.53|22376.91|22338.91|22380.61|22342.61|22376.91|22338.91|10
1619915880000|2021-05-02 00:38:00|22376.5|22338.5|22369.33|22331.33|22376.5|22338.5|22369.33|22331.33|10
1619915890000|2021-05-02 00:38:10|22368.07|22330.07|22356.72|22318.72|22368.07|22330.07|22356.72|22318.72|10
1619915900000|2021-05-02 00:38:20|22355.2|22317.2|22352.4|22314.4|22355.2|22317.2|22352.4|22314.4|10
1619915910000|2021-05-02 00:38:30|22350.99|22312.99|22346.65|22308.65|22350.99|22312.99|22346.08|22308.08|10
1619915920000|2021-05-02 00:38:40|22347.64|22309.64|22346.84|22308.84|22347.64|22309.64|22346.84|22308.84|10
1619915930000|2021-05-02 00:38:50|22348.08|22310.08|22352.98|22314.98|22352.98|22314.98|22348.08|22310.08|10
1619915940000|2021-05-02 00:39:00|22352.8|22314.8|22354.51|22316.51|22354.97|22316.97|22352.62|22314.62|10
1619915950000|2021-05-02 00:39:10|22354.98|22316.98|22352.73|22314.73|22356.38|22318.38|22352.73|22314.73|10
1619915960000|2021-05-02 00:39:20|22349.68|22311.68|22346.76|22308.76|22349.68|22311.68|22346.03|22308.03|9
1619915970000|2021-05-02 00:39:30|22347.17|22309.17|22340.92|22302.92|22347.17|22309.17|22340.92|22302.92|10
1619915980000|2021-05-02 00:39:40|22340.04|22302.04|22338.13|22300.13|22340.04|22302.04|22338.13|22300.13|9
1619915990000|2021-05-02 00:39:50|22337.61|22299.61|22341.29|22303.29|22341.29|22303.29|22337.61|22299.61|9
1619916000000|2021-05-02 00:40:00|22341.73|22303.73|22340.82|22302.82|22341.73|22303.73|22339.65|22301.65|10
1619916010000|2021-05-02 00:40:10|22340.73|22302.73|22337.59|22299.59|22340.73|22302.73|22337.59|22299.59|10
1619916020000|2021-05-02 00:40:20|22337.89|22299.89|22335.3|22297.3|22337.89|22299.89|22334.53|22296.53|10
1619916030000|2021-05-02 00:40:30|22335.22|22297.22|22335.88|22297.88|22335.88|22297.88|22333.7|22295.7|9
1619916040000|2021-05-02 00:40:40|22335.55|22297.55|22333.07|22295.07|22335.55|22297.55|22333.03|22295.03|10
1619916050000|2021-05-02 00:40:50|22333.19|22295.19|22331.21|22293.21|22333.19|22295.19|22331.21|22293.21|9
1619916060000|2021-05-02 00:41:00|22331.48|22293.48|22336.94|22298.94|22336.94|22298.94|22330.97|22292.97|10
1619916070000|2021-05-02 00:41:10|22336.84|22298.84|22338.87|22300.87|22338.94|22300.94|22336.84|22298.84|10
1619916080000|2021-05-02 00:41:20|22339.73|22301.73|22337.78|22299.78|22339.73|22301.73|22337.48|22299.48|10
1619916090000|2021-05-02 00:41:30|22337.88|22299.88|22337.39|22299.39|22338.33|22300.33|22337.21|22299.21|10
1619916100000|2021-05-02 00:41:40|22337.55|22299.55|22339.64|22301.64|22339.64|22301.64|22337.46|22299.46|9
1619916110000|2021-05-02 00:41:50|22339.94|22301.94|22338.3|22300.3|22339.94|22301.94|22338.3|22300.3|10
1619916120000|2021-05-02 00:42:00|22339.29|22301.29|22339.52|22301.52|22339.52|22301.52|22337.97|22299.97|10
1619916130000|2021-05-02 00:42:10|22338.64|22300.64|22337.54|22299.54|22338.85|22300.85|22336.29|22298.29|10
1619916140000|2021-05-02 00:42:20|22336.76|22298.76|22338.51|22300.51|22338.51|22300.51|22336.76|22298.76|10
1619916150000|2021-05-02 00:42:30|22339.16|22301.16|22337.84|22299.84|22339.34|22301.34|22337.84|22299.84|9
1619916160000|2021-05-02 00:42:40|22338.45|22300.45|22337.06|22299.06|22338.93|22300.93|22337.01|22299.01|10
1619916170000|2021-05-02 00:42:50|22337.07|22299.07|22335.17|22297.17|22337.07|22299.07|22335.17|22297.17|10
1619916180000|2021-05-02 00:43:00|22335.09|22297.09|22334.32|22296.32|22335.29|22297.29|22334.32|22296.32|9
1619916190000|2021-05-02 00:43:10|22334.86|22296.86|22334.74|22296.74|22334.86|22296.86|22333.84|22295.84|10
1619916200000|2021-05-02 00:43:20|22334.54|22296.54|22334.71|22296.71|22335.53|22297.53|22334.13|22296.13|10
1619916210000|2021-05-02 00:43:30|22334.49|22296.49|22330.53|22292.53|22334.49|22296.49|22330.53|22292.53|10
1619916220000|2021-05-02 00:43:40|22331.3|22293.3|22329.99|22291.99|22331.85|22293.85|22329.99|22291.99|10
1619916230000|2021-05-02 00:43:50|22330.38|22292.38|22331.67|22293.67|22331.67|22293.67|22329.81|22291.81|10
1619916240000|2021-05-02 00:44:00|22332.65|22294.65|22331.29|22293.29|22332.65|22294.65|22330.18|22292.18|10
1619916250000|2021-05-02 00:44:10|22331.81|22293.81|22331.4|22293.4|22331.81|22293.81|22330.69|22292.69|10
1619916260000|2021-05-02 00:44:20|22331.25|22293.25|22327.69|22289.69|22331.25|22293.25|22327.69|22289.69|10
1619916270000|2021-05-02 00:44:30|22326.24|22288.24|22325.98|22287.98|22326.27|22288.27|22325.3|22287.3|10
1619916280000|2021-05-02 00:44:40|22326.24|22288.24|22326.05|22288.05|22327.44|22289.44|22325.43|22287.43|10
1619916290000|2021-05-02 00:44:50|22326.63|22288.63|22328|22290|22328|22290|22326.49|22288.49|10
1619916300000|2021-05-02 00:45:00|22328.95|22290.95|22329.4|22291.4|22330.68|22292.68|22328.38|22290.38|10
1619916310000|2021-05-02 00:45:10|22331.26|22293.26|22330.84|22292.84|22332.49|22294.49|22330.84|22292.84|10
1619916320000|2021-05-02 00:45:20|22330.21|22292.21|22332.09|22294.09|22332.09|22294.09|22329.15|22291.15|10
1619916330000|2021-05-02 00:45:30|22333.35|22295.35|22342.09|22304.09|22342.09|22304.09|22333.33|22295.33|10
1619916340000|2021-05-02 00:45:40|22342.58|22304.58|22348.61|22310.61|22348.61|22310.61|22342.58|22304.58|10
1619916350000|2021-05-02 00:45:50|22348.68|22310.68|22346.17|22308.17|22348.79|22310.79|22345.64|22307.64|10
1619916360000|2021-05-02 00:46:00|22346.29|22308.29|22349.54|22311.54|22349.54|22311.54|22346.29|22308.29|10
1619916370000|2021-05-02 00:46:10|22350.06|22312.06|22350.75|22312.75|22351.08|22313.08|22349.62|22311.62|10
1619916380000|2021-05-02 00:46:20|22350.45|22312.45|22346.93|22308.93|22350.45|22312.45|22346.93|22308.93|10
1619916390000|2021-05-02 00:46:30|22346.2|22308.2|22345.4|22307.4|22346.29|22308.29|22345.12|22307.12|10
1619916400000|2021-05-02 00:46:40|22345.02|22307.02|22339.45|22301.45|22345.02|22307.02|22339.45|22301.45|9
1619916410000|2021-05-02 00:46:50|22339.17|22301.17|22333.51|22295.51|22339.3|22301.3|22333.51|22295.51|10
1619916420000|2021-05-02 00:47:00|22331.54|22293.54|22329.22|22291.22|22331.65|22293.65|22328.08|22290.08|10
1619916430000|2021-05-02 00:47:10|22329.21|22291.21|22326.33|22288.33|22329.21|22291.21|22325.63|22287.63|10
1619916440000|2021-05-02 00:47:20|22326.56|22288.56|22323.14|22285.14|22326.56|22288.56|22322.64|22284.64|10
1619916450000|2021-05-02 00:47:30|22323.06|22285.06|22328.11|22290.11|22328.54|22290.54|22323.06|22285.06|10
1619916460000|2021-05-02 00:47:40|22330.38|22292.38|22336.31|22298.31|22336.45|22298.45|22330.38|22292.38|10
1619916470000|2021-05-02 00:47:50|22336.86|22298.86|22338.41|22300.41|22339.3|22301.3|22336.86|22298.86|10
1619916480000|2021-05-02 00:48:00|22338.15|22300.15|22336.65|22298.65|22339.07|22301.07|22336.65|22298.65|10
1619916490000|2021-05-02 00:48:10|22336.24|22298.24|22334.88|22296.88|22336.26|22298.26|22334.77|22296.77|9
1619916500000|2021-05-02 00:48:20|22335.14|22297.14|22337.62|22299.62|22337.62|22299.62|22335.14|22297.14|10
1619916510000|2021-05-02 00:48:30|22338.24|22300.24|22339.7|22301.7|22339.7|22301.7|22338.24|22300.24|10
1619916520000|2021-05-02 00:48:40|22340.43|22302.43|22343.66|22305.66|22343.66|22305.66|22340.42|22302.42|9
1619916530000|2021-05-02 00:48:50|22343.5|22305.5|22347.02|22309.02|22347.02|22309.02|22343.5|22305.5|10
1619916540000|2021-05-02 00:49:00|22347.22|22309.22|22350.39|22312.39|22350.71|22312.71|22347.22|22309.22|10
1619916550000|2021-05-02 00:49:10|22349.86|22311.86|22348.66|22310.66|22349.86|22311.86|22348.17|22310.17|9
1619916560000|2021-05-02 00:49:20|22347.35|22309.35|22342.4|22304.4|22347.35|22309.35|22342.4|22304.4|10
1619916570000|2021-05-02 00:49:30|22342.73|22304.73|22339.83|22301.83|22342.8|22304.8|22339.06|22301.06|10
1619916580000|2021-05-02 00:49:40|22339.98|22301.98|22340.38|22302.38|22340.51|22302.51|22339.98|22301.98|10
1619916590000|2021-05-02 00:49:50|22340.82|22302.82|22340.75|22302.75|22341.69|22303.69|22340.09|22302.09|10
1619916600000|2021-05-02 00:50:00|22340.86|22302.86|22343.08|22305.08|22343.08|22305.08|22340.86|22302.86|10
1619916610000|2021-05-02 00:50:10|22342.39|22304.39|22341.42|22303.42|22342.92|22304.92|22341.42|22303.42|10
1619916620000|2021-05-02 00:50:20|22341.13|22303.13|22337.19|22299.19|22341.13|22303.13|22335.7|22297.7|10
1619916630000|2021-05-02 00:50:30|22336.43|22298.43|22334.49|22296.49|22336.43|22298.43|22334.05|22296.05|10
1619916640000|2021-05-02 00:50:40|22334.84|22296.84|22337.2|22299.2|22337.25|22299.25|22334.84|22296.84|10
1619916650000|2021-05-02 00:50:50|22337.85|22299.85|22340.69|22302.69|22340.69|22302.69|22337.81|22299.81|10
1619916660000|2021-05-02 00:51:00|22342.34|22304.34|22347.55|22309.55|22347.55|22309.55|22342.34|22304.34|10
1619916670000|2021-05-02 00:51:10|22347.95|22309.95|22350.2|22312.2|22350.2|22312.2|22347.51|22309.51|10
1619916680000|2021-05-02 00:51:20|22352.24|22314.24|22353.52|22315.52|22354.08|22316.08|22352.24|22314.24|10
1619916690000|2021-05-02 00:51:30|22354.81|22316.81|22355.95|22317.95|22356.11|22318.11|22354.81|22316.81|10
1619916700000|2021-05-02 00:51:40|22356.12|22318.12|22355.68|22317.68|22356.23|22318.23|22355.68|22317.68|10
1619916710000|2021-05-02 00:51:50|22355.81|22317.81|22356.2|22318.2|22356.37|22318.37|22355.52|22317.52|10
1619916720000|2021-05-02 00:52:00|22356.8|22318.8|22357.57|22319.57|22358.49|22320.49|22356.8|22318.8|10
1619916730000|2021-05-02 00:52:10|22358.21|22320.21|22359.43|22321.43|22359.68|22321.68|22357.86|22319.86|10
1619916740000|2021-05-02 00:52:20|22359.4|22321.4|22359.97|22321.97|22361.19|22323.19|22359.4|22321.4|10
1619916750000|2021-05-02 00:52:30|22360.11|22322.11|22360.27|22322.27|22360.91|22322.91|22359.5|22321.5|10
1619916760000|2021-05-02 00:52:40|22359.86|22321.86|22356.66|22318.66|22360.29|22322.29|22356.28|22318.28|10
1619916770000|2021-05-02 00:52:50|22355.87|22317.87|22349.55|22311.55|22355.87|22317.87|22349.55|22311.55|10
1619916780000|2021-05-02 00:53:00|22349.7|22311.7|22349.91|22311.91|22350.13|22312.13|22348.49|22310.49|10
1619916790000|2021-05-02 00:53:10|22349.83|22311.83|22350.47|22312.47|22350.49|22312.49|22349.66|22311.66|10
1619916800000|2021-05-02 00:53:20|22351.17|22313.17|22350.1|22312.1|22351.64|22313.64|22350.1|22312.1|10
1619916810000|2021-05-02 00:53:30|22350.29|22312.29|22351.11|22313.11|22351.3|22313.3|22350.14|22312.14|9
1619916820000|2021-05-02 00:53:40|22351.48|22313.48|22351.85|22313.85|22352.34|22314.34|22350.47|22312.47|9
1619916830000|2021-05-02 00:53:50|22351.75|22313.75|22350.58|22312.58|22351.75|22313.75|22350.27|22312.27|9
1619916840000|2021-05-02 00:54:00|22351.25|22313.25|22351.72|22313.72|22352.1|22314.1|22351.16|22313.16|10
1619916850000|2021-05-02 00:54:10|22351.73|22313.73|22350.49|22312.49|22351.79|22313.79|22350.49|22312.49|10
1619916860000|2021-05-02 00:54:20|22350.05|22312.05|22347.93|22309.93|22350.05|22312.05|22347.55|22309.55|10
1619916870000|2021-05-02 00:54:30|22347.84|22309.84|22349.03|22311.03|22349.03|22311.03|22347.84|22309.84|10
1619916880000|2021-05-02 00:54:40|22348.98|22310.98|22348.58|22310.58|22349.2|22311.2|22348.58|22310.58|9
1619916890000|2021-05-02 00:54:50|22347.45|22309.45|22348.57|22310.57|22348.57|22310.57|22347|22309|9
1619916900000|2021-05-02 00:55:00|22348.58|22310.58|22350.11|22312.11|22350.35|22312.35|22348.36|22310.36|10
1619916910000|2021-05-02 00:55:10|22351.12|22313.12|22351.4|22313.4|22352.1|22314.1|22350.92|22312.92|10
1619916920000|2021-05-02 00:55:20|22351.75|22313.75|22351.42|22313.42|22352|22314|22350.96|22312.96|10
1619916930000|2021-05-02 00:55:30|22351.09|22313.09|22351.5|22313.5|22351.92|22313.92|22351.09|22313.09|10
1619916940000|2021-05-02 00:55:40|22351.99|22313.99|22353.03|22315.03|22353.03|22315.03|22351.93|22313.93|10
1619916950000|2021-05-02 00:55:50|22354.26|22316.26|22356.44|22318.44|22356.44|22318.44|22354.26|22316.26|10
1619916960000|2021-05-02 00:56:00|22356.63|22318.63|22358.73|22320.73|22358.89|22320.89|22356.57|22318.57|10
1619916970000|2021-05-02 00:56:10|22359.22|22321.22|22361.08|22323.08|22361.48|22323.48|22359.06|22321.06|10
1619916980000|2021-05-02 00:56:20|22361.11|22323.11|22361.73|22323.73|22362.09|22324.09|22361.02|22323.02|10
1619916990000|2021-05-02 00:56:30|22360.41|22322.41|22359.7|22321.7|22360.97|22322.97|22359.49|22321.49|10
1619917000000|2021-05-02 00:56:40|22359.55|22321.55|22358.98|22320.98|22359.89|22321.89|22358.93|22320.93|10
1619917010000|2021-05-02 00:56:50|22359.31|22321.31|22359.87|22321.87|22359.94|22321.94|22359.23|22321.23|9
1619917020000|2021-05-02 00:57:00|22359.51|22321.51|22358.35|22320.35|22359.51|22321.51|22357.97|22319.97|9
1619917030000|2021-05-02 00:57:10|22358.24|22320.24|22356.36|22318.36|22358.29|22320.29|22356.36|22318.36|10
1619917040000|2021-05-02 00:57:20|22356.14|22318.14|22356.95|22318.95|22357.56|22319.56|22356.14|22318.14|9
1619917050000|2021-05-02 00:57:30|22356.93|22318.93|22357.12|22319.12|22357.12|22319.12|22355.96|22317.96|9
1619917060000|2021-05-02 00:57:40|22356.45|22318.45|22355.14|22317.14|22356.45|22318.45|22355.14|22317.14|9
1619917070000|2021-05-02 00:57:50|22355.2|22317.2|22347.24|22309.24|22355.2|22317.2|22347.24|22309.24|10
1619917080000|2021-05-02 00:58:00|22346.72|22308.72|22342.44|22304.44|22346.72|22308.72|22342.44|22304.44|10
1619917090000|2021-05-02 00:58:10|22342.48|22304.48|22341.14|22303.14|22342.48|22304.48|22341.08|22303.08|10
1619917100000|2021-05-02 00:58:20|22341.62|22303.62|22339.6|22301.6|22341.62|22303.62|22338.31|22300.31|10
1619917110000|2021-05-02 00:58:30|22338.36|22300.36|22335.97|22297.97|22338.36|22300.36|22335.97|22297.97|10
1619917120000|2021-05-02 00:58:40|22333.29|22295.29|22328.75|22290.75|22333.29|22295.29|22328.75|22290.75|10
1619917130000|2021-05-02 00:58:50|22328.62|22290.62|22329.12|22291.12|22329.12|22291.12|22327.27|22289.27|10
1619917140000|2021-05-02 00:59:00|22329.69|22291.69|22329.5|22291.5|22330.97|22292.97|22329.29|22291.29|10
1619917150000|2021-05-02 00:59:10|22329.53|22291.53|22328.32|22290.32|22330.17|22292.17|22328.32|22290.32|10
1619917160000|2021-05-02 00:59:20|22328.52|22290.52|22328.94|22290.94|22329.93|22291.93|22328.37|22290.37|10
1619917170000|2021-05-02 00:59:30|22328.81|22290.81|22324.67|22286.67|22328.81|22290.81|22324.67|22286.67|10
1619917180000|2021-05-02 00:59:40|22325.81|22287.81|22328.41|22290.41|22328.41|22290.41|22325.81|22287.81|10
1619917190000|2021-05-02 00:59:50|22328.63|22290.63|22328.94|22290.94|22329.3|22291.3|22328.63|22290.63|10
1619917200000|2021-05-02 01:00:00|22328.28|22290.28|22326.38|22288.38|22328.28|22290.28|22326.38|22288.38|10
1619917210000|2021-05-02 01:00:10|22325.04|22287.04|22320.05|22282.05|22325.04|22287.04|22320.05|22282.05|10
1619917220000|2021-05-02 01:00:20|22320.11|22282.11|22313.48|22275.48|22320.11|22282.11|22313.48|22275.48|10
1619917230000|2021-05-02 01:00:30|22313.41|22275.41|22308.7|22270.7|22313.41|22275.41|22308.7|22270.7|10
1619917240000|2021-05-02 01:00:40|22308.5|22270.5|22307.65|22269.65|22310.21|22272.21|22307.64|22269.64|10
1619917250000|2021-05-02 01:00:50|22304.85|22266.85|22303.3|22265.3|22304.85|22266.85|22303.12|22265.12|10
1619917260000|2021-05-02 01:01:00|22303.43|22265.43|22300.21|22262.21|22303.43|22265.43|22300.21|22262.21|10
1619917270000|2021-05-02 01:01:10|22300.23|22262.23|22284.61|22246.61|22300.23|22262.23|22284.57|22246.57|10
1619917280000|2021-05-02 01:01:20|22284.18|22246.18|22286.46|22248.46|22287.05|22249.05|22283.82|22245.82|10
1619917290000|2021-05-02 01:01:30|22286.61|22248.61|22284.75|22246.75|22286.61|22248.61|22284.75|22246.75|10
1619917300000|2021-05-02 01:01:40|22284.85|22246.85|22283.49|22245.49|22285.3|22247.3|22283.49|22245.49|10
1619917310000|2021-05-02 01:01:50|22283.3|22245.3|22282.8|22244.8|22283.64|22245.64|22282.8|22244.8|10
1619917320000|2021-05-02 01:02:00|22282.75|22244.75|22281.2|22243.2|22282.75|22244.75|22281.2|22243.2|10
1619917330000|2021-05-02 01:02:10|22280.16|22242.16|22277.05|22239.05|22280.16|22242.16|22277.05|22239.05|10
1619917340000|2021-05-02 01:02:20|22276.76|22238.76|22276.11|22238.11|22276.76|22238.76|22275.34|22237.34|10
1619917350000|2021-05-02 01:02:30|22276.83|22238.83|22282.72|22244.72|22283.74|22245.74|22276.83|22238.83|10
1619917360000|2021-05-02 01:02:40|22284.03|22246.03|22291.43|22253.43|22291.53|22253.53|22284.03|22246.03|10
1619917370000|2021-05-02 01:02:50|22292.56|22254.56|22293.52|22255.52|22293.8|22255.8|22292.56|22254.56|8
1619917380000|2021-05-02 01:03:00|22293.13|22255.13|22292.06|22254.06|22293.41|22255.41|22291.56|22253.56|10
1619917390000|2021-05-02 01:03:10|22291.72|22253.72|22287.13|22249.13|22291.72|22253.72|22287.13|22249.13|10
1619917400000|2021-05-02 01:03:20|22285.94|22247.94|22283.88|22245.88|22285.94|22247.94|22283.88|22245.88|10
1619917410000|2021-05-02 01:03:30|22283.29|22245.29|22282.77|22244.77|22283.99|22245.99|22282.73|22244.73|9
1619917420000|2021-05-02 01:03:40|22282.9|22244.9|22282.99|22244.99|22283.36|22245.36|22282.23|22244.23|10
1619917430000|2021-05-02 01:03:50|22282.11|22244.11|22282.44|22244.44|22285.04|22247.04|22282.11|22244.11|10
1619917440000|2021-05-02 01:04:00|22281.35|22243.35|22274.15|22236.15|22282.07|22244.07|22274.15|22236.15|10
1619917450000|2021-05-02 01:04:10|22272.61|22234.61|22265.47|22227.47|22272.61|22234.61|22265.24|22227.24|10
1619917460000|2021-05-02 01:04:20|22264|22226|22262.78|22224.78|22266.33|22228.33|22262.78|22224.78|10
1619917470000|2021-05-02 01:04:30|22263.05|22225.05|22263.41|22225.41|22264.14|22226.14|22261.7|22223.7|10
1619917480000|2021-05-02 01:04:40|22264.2|22226.2|22263.52|22225.52|22264.93|22226.93|22263.52|22225.52|10
1619917490000|2021-05-02 01:04:50|22263.84|22225.84|22263.28|22225.28|22263.94|22225.94|22263.28|22225.28|9
1619917500000|2021-05-02 01:05:00|22262.65|22224.65|22258.21|22220.21|22262.65|22224.65|22258.21|22220.21|10
1619917510000|2021-05-02 01:05:10|22256.93|22218.93|22245.17|22207.17|22257.44|22219.44|22245.17|22207.17|10
1619917520000|2021-05-02 01:05:20|22245.57|22207.57|22244.71|22206.71|22245.57|22207.57|22243.01|22205.01|10
1619917530000|2021-05-02 01:05:30|22246.54|22208.54|22250.01|22212.01|22250.02|22212.02|22246.03|22208.03|10
1619917540000|2021-05-02 01:05:40|22249.89|22211.89|22248.32|22210.32|22250.25|22212.25|22247.24|22209.24|10
1619917550000|2021-05-02 01:05:50|22249.05|22211.05|22254.41|22216.41|22254.73|22216.73|22249.05|22211.05|10
1619917560000|2021-05-02 01:06:00|22254.71|22216.71|22253.44|22215.44|22255.73|22217.73|22253.44|22215.44|10
1619917570000|2021-05-02 01:06:10|22253.1|22215.1|22254.29|22216.29|22254.29|22216.29|22252.18|22214.18|10
1619917580000|2021-05-02 01:06:20|22255.02|22217.02|22252.54|22214.54|22256.03|22218.03|22252.54|22214.54|10
1619917590000|2021-05-02 01:06:30|22251.85|22213.85|22251|22213|22251.85|22213.85|22250.82|22212.82|10
1619917600000|2021-05-02 01:06:40|22251.04|22213.04|22256.31|22218.31|22256.31|22218.31|22250.52|22212.52|10
1619917610000|2021-05-02 01:06:50|22257.44|22219.44|22258.58|22220.58|22259.33|22221.33|22257.44|22219.44|10
1619917620000|2021-05-02 01:07:00|22258.35|22220.35|22257.34|22219.34|22258.35|22220.35|22256.66|22218.66|10
1619917630000|2021-05-02 01:07:10|22257.53|22219.53|22259.99|22221.99|22260.76|22222.76|22257.15|22219.15|10
1619917640000|2021-05-02 01:07:20|22260.14|22222.14|22261.17|22223.17|22261.17|22223.17|22259.65|22221.65|10
1619917650000|2021-05-02 01:07:30|22260.27|22222.27|22262.1|22224.1|22262.1|22224.1|22259.84|22221.84|10
1619917660000|2021-05-02 01:07:40|22262.07|22224.07|22266.62|22228.62|22266.64|22228.64|22262.07|22224.07|10
1619917670000|2021-05-02 01:07:50|22267.93|22229.93|22273.35|22235.35|22273.35|22235.35|22267.93|22229.93|10
1619917680000|2021-05-02 01:08:00|22274.2|22236.2|22279.96|22241.96|22279.96|22241.96|22274.2|22236.2|10
1619917690000|2021-05-02 01:08:10|22279.8|22241.8|22285.05|22247.05|22286.45|22248.45|22279.8|22241.8|10
1619917700000|2021-05-02 01:08:20|22285.09|22247.09|22282.05|22244.05|22285.47|22247.47|22282.05|22244.05|10
1619917710000|2021-05-02 01:08:30|22282.01|22244.01|22280.29|22242.29|22282.6|22244.6|22279.83|22241.83|10
1619917720000|2021-05-02 01:08:40|22280.79|22242.79|22279.93|22241.93|22281.33|22243.33|22279.87|22241.87|10
1619917730000|2021-05-02 01:08:50|22279.58|22241.58|22277.46|22239.46|22279.94|22241.94|22277.15|22239.15|10
1619917740000|2021-05-02 01:09:00|22276.36|22238.36|22276.36|22238.36|22278.36|22240.36|22275.56|22237.56|10
1619917750000|2021-05-02 01:09:10|22277.12|22239.12|22278.86|22240.86|22279.39|22241.39|22277.12|22239.12|10
1619917760000|2021-05-02 01:09:20|22278.74|22240.74|22279.15|22241.15|22280.12|22242.12|22278.74|22240.74|9
1619917770000|2021-05-02 01:09:30|22279.94|22241.94|22280.37|22242.37|22281.7|22243.7|22279.92|22241.92|9
1619917780000|2021-05-02 01:09:40|22280.46|22242.46|22287.23|22249.23|22287.23|22249.23|22280.18|22242.18|10
1619917790000|2021-05-02 01:09:50|22288.88|22250.88|22289.19|22251.19|22289.86|22251.86|22288.86|22250.86|9
1619917800000|2021-05-02 01:10:00|22288.86|22250.86|22288.71|22250.71|22289.34|22251.34|22288.4|22250.4|10
1619917810000|2021-05-02 01:10:10|22289.59|22251.59|22288.85|22250.85|22290.1|22252.1|22288.44|22250.44|10
1619917820000|2021-05-02 01:10:20|22289.17|22251.17|22288.82|22250.82|22289.57|22251.57|22288.22|22250.22|9
1619917830000|2021-05-02 01:10:30|22288.48|22250.48|22286.62|22248.62|22288.48|22250.48|22286.38|22248.38|10
1619917840000|2021-05-02 01:10:40|22286.73|22248.73|22287.14|22249.14|22287.48|22249.48|22286.73|22248.73|9
1619917850000|2021-05-02 01:10:50|22287.3|22249.3|22288.11|22250.11|22288.11|22250.11|22286.28|22248.28|10
1619917860000|2021-05-02 01:11:00|22287.98|22249.98|22284.49|22246.49|22287.98|22249.98|22284.34|22246.34|10
1619917870000|2021-05-02 01:11:10|22284.2|22246.2|22283.35|22245.35|22284.44|22246.44|22281.83|22243.83|10
1619917880000|2021-05-02 01:11:20|22284.58|22246.58|22289.03|22251.03|22289.03|22251.03|22284.58|22246.58|10
1619917890000|2021-05-02 01:11:30|22288.57|22250.57|22288.34|22250.34|22290.33|22252.33|22287.91|22249.91|10
1619917900000|2021-05-02 01:11:40|22287.92|22249.92|22287.6|22249.6|22287.92|22249.92|22286.39|22248.39|10
1619917910000|2021-05-02 01:11:50|22288|22250|22287.35|22249.35|22288.83|22250.83|22287.35|22249.35|9
1619917920000|2021-05-02 01:12:00|22287.99|22249.99|22288.75|22250.75|22289.1|22251.1|22287.99|22249.99|9
1619917930000|2021-05-02 01:12:10|22288.98|22250.98|22288.8|22250.8|22289.15|22251.15|22288.67|22250.67|10
1619917940000|2021-05-02 01:12:20|22288.92|22250.92|22290.21|22252.21|22290.92|22252.92|22288.92|22250.92|9
1619917950000|2021-05-02 01:12:30|22290.17|22252.17|22293.67|22255.67|22293.89|22255.89|22290.17|22252.17|9
1619917960000|2021-05-02 01:12:40|22293.65|22255.65|22296.56|22258.56|22296.56|22258.56|22293.65|22255.65|10
1619917970000|2021-05-02 01:12:50|22297.26|22259.26|22302.6|22264.6|22302.6|22264.6|22297.26|22259.26|9
1619917980000|2021-05-02 01:13:00|22303.05|22265.05|22306.07|22268.07|22306.36|22268.36|22303.05|22265.05|10
1619917990000|2021-05-02 01:13:10|22305.55|22267.55|22304.03|22266.03|22305.55|22267.55|22303.89|22265.89|10
1619918000000|2021-05-02 01:13:20|22305.19|22267.19|22305.78|22267.78|22306.09|22268.09|22304.33|22266.33|10
1619918010000|2021-05-02 01:13:30|22305.81|22267.81|22306.09|22268.09|22307.58|22269.58|22305.81|22267.81|10
1619918020000|2021-05-02 01:13:40|22306.1|22268.1|22303.11|22265.11|22306.1|22268.1|22302.67|22264.67|10
1619918030000|2021-05-02 01:13:50|22303.15|22265.15|22300.52|22262.52|22303.15|22265.15|22300.52|22262.52|10
1619918040000|2021-05-02 01:14:00|22300.39|22262.39|22300.14|22262.14|22300.43|22262.43|22300.14|22262.14|10
1619918050000|2021-05-02 01:14:10|22300.09|22262.09|22300.88|22262.88|22300.88|22262.88|22300.09|22262.09|10
1619918060000|2021-05-02 01:14:20|22300.6|22262.6|22297.9|22259.9|22300.6|22262.6|22297.9|22259.9|10
1619918070000|2021-05-02 01:14:30|22297.94|22259.94|22296.07|22258.07|22298.2|22260.2|22296.07|22258.07|10
1619918080000|2021-05-02 01:14:40|22295.96|22257.96|22291.97|22253.97|22295.96|22257.96|22289.75|22251.75|10
1619918090000|2021-05-02 01:14:50|22292.77|22254.77|22295.45|22257.45|22295.79|22257.79|22292.53|22254.53|10
1619918100000|2021-05-02 01:15:00|22295.51|22257.51|22295.55|22257.55|22296.66|22258.66|22294.76|22256.76|10
1619918110000|2021-05-02 01:15:10|22295.88|22257.88|22299.56|22261.56|22299.56|22261.56|22295.88|22257.88|10
1619918120000|2021-05-02 01:15:20|22299.99|22261.99|22303.13|22265.13|22303.55|22265.55|22299.99|22261.99|10
1619918130000|2021-05-02 01:15:30|22303.26|22265.26|22307.7|22269.7|22307.7|22269.7|22303.26|22265.26|10
1619918140000|2021-05-02 01:15:40|22308.58|22270.58|22313.69|22275.69|22313.69|22275.69|22308.58|22270.58|10
1619918150000|2021-05-02 01:15:50|22313.83|22275.83|22318.55|22280.55|22318.55|22280.55|22313.73|22275.73|10
1619918160000|2021-05-02 01:16:00|22320.08|22282.08|22328.76|22290.76|22329|22291|22320.08|22282.08|10
1619918170000|2021-05-02 01:16:10|22329.01|22291.01|22331.92|22293.92|22333.83|22295.83|22329.01|22291.01|10
1619918180000|2021-05-02 01:16:20|22331.61|22293.61|22327.31|22289.31|22331.61|22293.61|22326.81|22288.81|10
1619918190000|2021-05-02 01:16:30|22327.88|22289.88|22326.75|22288.75|22329.25|22291.25|22326.75|22288.75|10
1619918200000|2021-05-02 01:16:40|22326.11|22288.11|22324.38|22286.38|22326.45|22288.45|22324.38|22286.38|9
1619918210000|2021-05-02 01:16:50|22324.26|22286.26|22323.81|22285.81|22324.63|22286.63|22323.81|22285.81|10
1619918220000|2021-05-02 01:17:00|22323.47|22285.47|22323.1|22285.1|22323.47|22285.47|22322.7|22284.7|10
1619918230000|2021-05-02 01:17:10|22323|22285|22321.23|22283.23|22323|22285|22320.07|22282.07|10
1619918240000|2021-05-02 01:17:20|22320.05|22282.05|22319.96|22281.96|22320.19|22282.19|22319.56|22281.56|10
1619918250000|2021-05-02 01:17:30|22320.41|22282.41|22321.36|22283.36|22321.83|22283.83|22320.41|22282.41|10
1619918260000|2021-05-02 01:17:40|22321.2|22283.2|22320.44|22282.44|22321.44|22283.44|22320.25|22282.25|10
1619918270000|2021-05-02 01:17:50|22320.05|22282.05|22321.56|22283.56|22321.67|22283.67|22320.05|22282.05|10
1619918280000|2021-05-02 01:18:00|22321.36|22283.36|22323.67|22285.67|22323.71|22285.71|22321.36|22283.36|10
1619918290000|2021-05-02 01:18:10|22323.78|22285.78|22327.45|22289.45|22327.73|22289.73|22323.78|22285.78|10
1619918300000|2021-05-02 01:18:20|22328.18|22290.18|22329.08|22291.08|22329.24|22291.24|22328.18|22290.18|10
1619918310000|2021-05-02 01:18:30|22329.6|22291.6|22328.75|22290.75|22329.6|22291.6|22328.4|22290.4|10
1619918320000|2021-05-02 01:18:40|22328.51|22290.51|22332.34|22294.34|22332.34|22294.34|22328.51|22290.51|10
1619918330000|2021-05-02 01:18:50|22332.31|22294.31|22335|22297|22335.33|22297.33|22332.31|22294.31|9
1619918340000|2021-05-02 01:19:00|22335.34|22297.34|22333.71|22295.71|22335.34|22297.34|22333.71|22295.71|10
1619918350000|2021-05-02 01:19:10|22334.2|22296.2|22333.78|22295.78|22334.21|22296.21|22333.36|22295.36|10
1619918360000|2021-05-02 01:19:20|22332.86|22294.86|22331.08|22293.08|22332.86|22294.86|22330.86|22292.86|9
1619918370000|2021-05-02 01:19:30|22331.1|22293.1|22328.32|22290.32|22331.1|22293.1|22327.84|22289.84|10
1619918380000|2021-05-02 01:19:40|22328.55|22290.55|22335.13|22297.13|22335.13|22297.13|22326.98|22288.98|10
1619918390000|2021-05-02 01:19:50|22335.7|22297.7|22340.39|22302.39|22340.39|22302.39|22335.7|22297.7|10
1619918400000|2021-05-02 01:20:00|22340.19|22302.19|22339.65|22301.65|22341.09|22303.09|22339.65|22301.65|10
1619918410000|2021-05-02 01:20:10|22339.66|22301.66|22336.9|22298.9|22339.66|22301.66|22336.9|22298.9|10
1619918420000|2021-05-02 01:20:20|22336.98|22298.98|22337.54|22299.54|22337.54|22299.54|22334.59|22296.59|10
1619918430000|2021-05-02 01:20:30|22337.97|22299.97|22342.53|22304.53|22342.53|22304.53|22337.97|22299.97|10
1619918440000|2021-05-02 01:20:40|22342.5|22304.5|22342.83|22304.83|22343.14|22305.14|22341.87|22303.87|10
1619918450000|2021-05-02 01:20:50|22343.34|22305.34|22344.78|22306.78|22346.08|22308.08|22343.34|22305.34|10
1619918460000|2021-05-02 01:21:00|22344.77|22306.77|22345.42|22307.42|22346.46|22308.46|22344.77|22306.77|10
1619918470000|2021-05-02 01:21:10|22345.62|22307.62|22345.39|22307.39|22346.23|22308.23|22345.33|22307.33|9
1619918480000|2021-05-02 01:21:20|22344.97|22306.97|22346.04|22308.04|22346.1|22308.1|22344.97|22306.97|10
1619918490000|2021-05-02 01:21:30|22345.3|22307.3|22344.74|22306.74|22346.12|22308.12|22344.74|22306.74|10
1619918500000|2021-05-02 01:21:40|22345.01|22307.01|22344.84|22306.84|22345.22|22307.22|22344.82|22306.82|10
1619918510000|2021-05-02 01:21:50|22344.97|22306.97|22348.17|22310.17|22348.17|22310.17|22344.97|22306.97|10
1619918520000|2021-05-02 01:22:00|22348.56|22310.56|22348.69|22310.69|22348.69|22310.69|22348.32|22310.32|9
1619918530000|2021-05-02 01:22:10|22349|22311|22349.87|22311.87|22349.95|22311.95|22349|22311|9
1619918540000|2021-05-02 01:22:20|22350.29|22312.29|22348.23|22310.23|22350.42|22312.42|22348.23|22310.23|10
1619918550000|2021-05-02 01:22:30|22348.26|22310.26|22347.45|22309.45|22348.33|22310.33|22346.84|22308.84|10
1619918560000|2021-05-02 01:22:40|22347.23|22309.23|22350.46|22312.46|22350.78|22312.78|22347.23|22309.23|9
1619918570000|2021-05-02 01:22:50|22350.39|22312.39|22354.38|22316.38|22354.38|22316.38|22350.39|22312.39|10
1619918580000|2021-05-02 01:23:00|22354.51|22316.51|22352.81|22314.81|22354.51|22316.51|22351.79|22313.79|10
1619918590000|2021-05-02 01:23:10|22352.28|22314.28|22353.62|22315.62|22353.85|22315.85|22352.28|22314.28|10
1619918600000|2021-05-02 01:23:20|22353.73|22315.73|22355.68|22317.68|22355.68|22317.68|22353.73|22315.73|10
1619918610000|2021-05-02 01:23:30|22355.8|22317.8|22363.99|22325.99|22363.99|22325.99|22355.8|22317.8|10
1619918620000|2021-05-02 01:23:40|22365.63|22327.63|22368.39|22330.39|22369.37|22331.37|22365.63|22327.63|10
1619918630000|2021-05-02 01:23:50|22369.27|22331.27|22370.81|22332.81|22370.81|22332.81|22369.14|22331.14|9
1619918640000|2021-05-02 01:24:00|22371.06|22333.06|22372.12|22334.12|22372.12|22334.12|22371.01|22333.01|10
1619918650000|2021-05-02 01:24:10|22371.69|22333.69|22375.37|22337.37|22375.48|22337.48|22371.69|22333.69|10
1619918660000|2021-05-02 01:24:20|22374.75|22336.75|22373.85|22335.85|22374.75|22336.75|22373.85|22335.85|8
1619918670000|2021-05-02 01:24:30|22374.25|22336.25|22371.91|22333.91|22374.27|22336.27|22371.91|22333.91|10
1619918680000|2021-05-02 01:24:40|22371.78|22333.78|22372.27|22334.27|22373.25|22335.25|22371.78|22333.78|10
1619918690000|2021-05-02 01:24:50|22372.83|22334.83|22373|22335|22373.01|22335.01|22372.4|22334.4|10
1619918700000|2021-05-02 01:25:00|22373.32|22335.32|22374|22336|22374.74|22336.74|22373.31|22335.31|10
1619918710000|2021-05-02 01:25:10|22373.91|22335.91|22376.17|22338.17|22376.17|22338.17|22373.91|22335.91|10
1619918720000|2021-05-02 01:25:20|22376.72|22338.72|22378.57|22340.57|22378.57|22340.57|22376.72|22338.72|9
1619918730000|2021-05-02 01:25:30|22378.77|22340.77|22379.52|22341.52|22379.52|22341.52|22378.52|22340.52|10
1619918740000|2021-05-02 01:25:40|22379.97|22341.97|22381.47|22343.47|22381.47|22343.47|22379.15|22341.15|10
1619918750000|2021-05-02 01:25:50|22381.32|22343.32|22382.14|22344.14|22382.47|22344.47|22381.28|22343.28|10
1619918760000|2021-05-02 01:26:00|22382.33|22344.33|22381.92|22343.92|22383.14|22345.14|22381.92|22343.92|10
1619918770000|2021-05-02 01:26:10|22382.37|22344.37|22382.75|22344.75|22382.75|22344.75|22381.68|22343.68|10
1619918780000|2021-05-02 01:26:20|22383.09|22345.09|22380.86|22342.86|22383.09|22345.09|22380.86|22342.86|10
1619918790000|2021-05-02 01:26:30|22380.69|22342.69|22375.23|22337.23|22380.69|22342.69|22374.91|22336.91|10
1619918800000|2021-05-02 01:26:40|22374.99|22336.99|22368.6|22330.6|22374.99|22336.99|22368.6|22330.6|10
1619918810000|2021-05-02 01:26:50|22368.54|22330.54|22365.26|22327.26|22368.54|22330.54|22365.26|22327.26|10
1619918820000|2021-05-02 01:27:00|22364.59|22326.59|22364.34|22326.34|22365.46|22327.46|22364.29|22326.29|10
1619918830000|2021-05-02 01:27:10|22364.29|22326.29|22352.41|22314.41|22364.29|22326.29|22351.7|22313.7|10
1619918840000|2021-05-02 01:27:20|22352.6|22314.6|22350.68|22312.68|22352.6|22314.6|22350.25|22312.25|10
1619918850000|2021-05-02 01:27:30|22350.76|22312.76|22350.91|22312.91|22350.91|22312.91|22349.96|22311.96|10
1619918860000|2021-05-02 01:27:40|22351.91|22313.91|22348.5|22310.5|22351.91|22313.91|22348.5|22310.5|10
1619918870000|2021-05-02 01:27:50|22348.45|22310.45|22347.97|22309.97|22348.45|22310.45|22347.3|22309.3|10
1619918880000|2021-05-02 01:28:00|22348.39|22310.39|22348.91|22310.91|22348.91|22310.91|22348.38|22310.38|9
1619918890000|2021-05-02 01:28:10|22349.03|22311.03|22349.5|22311.5|22349.5|22311.5|22347.71|22309.71|10
1619918900000|2021-05-02 01:28:20|22348.59|22310.59|22353.9|22315.9|22353.9|22315.9|22348.59|22310.59|10
1619918910000|2021-05-02 01:28:30|22354.61|22316.61|22353.29|22315.29|22354.61|22316.61|22353.19|22315.19|9
1619918920000|2021-05-02 01:28:40|22353.25|22315.25|22353.98|22315.98|22354.22|22316.22|22353.14|22315.14|10
1619918930000|2021-05-02 01:28:50|22354|22316|22354.02|22316.02|22355.56|22317.56|22353.84|22315.84|10
1619918940000|2021-05-02 01:29:00|22353.81|22315.81|22351.91|22313.91|22353.81|22315.81|22351.78|22313.78|10
1619918950000|2021-05-02 01:29:10|22351.8|22313.8|22350.78|22312.78|22352.33|22314.33|22350.78|22312.78|9
1619918960000|2021-05-02 01:29:20|22350.21|22312.21|22352.16|22314.16|22352.18|22314.18|22350.21|22312.21|9
1619918970000|2021-05-02 01:29:30|22351.94|22313.94|22353.03|22315.03|22353.19|22315.19|22351.94|22313.94|10
1619918980000|2021-05-02 01:29:40|22352.97|22314.97|22347.89|22309.89|22352.97|22314.97|22347.89|22309.89|10
1619918990000|2021-05-02 01:29:50|22346.81|22308.81|22345.33|22307.33|22346.81|22308.81|22344.57|22306.57|10
1619919000000|2021-05-02 01:30:00|22345.31|22307.31|22343.5|22305.5|22345.31|22307.31|22343.46|22305.46|10
1619919010000|2021-05-02 01:30:10|22343.35|22305.35|22340.64|22302.64|22343.57|22305.57|22340.55|22302.55|10
1619919020000|2021-05-02 01:30:20|22340.7|22302.7|22334.84|22296.84|22340.7|22302.7|22334.84|22296.84|9
1619919030000|2021-05-02 01:30:30|22334.94|22296.94|22334.85|22296.85|22335.49|22297.49|22333.86|22295.86|9
1619919040000|2021-05-02 01:30:40|22334.67|22296.67|22334.86|22296.86|22335.07|22297.07|22332.45|22294.45|9
1619919050000|2021-05-02 01:30:50|22334.94|22296.94|22337.64|22299.64|22337.64|22299.64|22334.94|22296.94|10
1619919060000|2021-05-02 01:31:00|22336.94|22298.94|22337.7|22299.7|22337.7|22299.7|22336.71|22298.71|10
1619919070000|2021-05-02 01:31:10|22337.87|22299.87|22339.83|22301.83|22339.83|22301.83|22337.36|22299.36|10
1619919080000|2021-05-02 01:31:20|22340.45|22302.45|22340.29|22302.29|22340.52|22302.52|22340.08|22302.08|9
1619919090000|2021-05-02 01:31:30|22340.49|22302.49|22341.55|22303.55|22341.82|22303.82|22340.49|22302.49|9
1619919100000|2021-05-02 01:31:40|22341.85|22303.85|22342.24|22304.24|22343.18|22305.18|22341.54|22303.54|10
1619919110000|2021-05-02 01:31:50|22341.93|22303.93|22343.15|22305.15|22343.83|22305.83|22341.93|22303.93|10
1619919120000|2021-05-02 01:32:00|22343.22|22305.22|22343.58|22305.58|22343.87|22305.87|22342.69|22304.69|10
1619919130000|2021-05-02 01:32:10|22344.48|22306.48|22339.6|22301.6|22344.48|22306.48|22338.67|22300.67|10
1619919140000|2021-05-02 01:32:20|22338.86|22300.86|22336.16|22298.16|22338.86|22300.86|22336.16|22298.16|10
1619919150000|2021-05-02 01:32:30|22335.51|22297.51|22333.43|22295.43|22335.9|22297.9|22333.43|22295.43|10
1619919160000|2021-05-02 01:32:40|22333.17|22295.17|22328.53|22290.53|22333.17|22295.17|22328.53|22290.53|10
1619919170000|2021-05-02 01:32:50|22328.65|22290.65|22324.12|22286.12|22328.65|22290.65|22324.12|22286.12|10
1619919180000|2021-05-02 01:33:00|22324.16|22286.16|22322.55|22284.55|22324.16|22286.16|22322.55|22284.55|10
1619919190000|2021-05-02 01:33:10|22322.65|22284.65|22320.18|22282.18|22322.65|22284.65|22320.18|22282.18|10
1619919200000|2021-05-02 01:33:20|22319.93|22281.93|22319.59|22281.59|22320.34|22282.34|22319.38|22281.38|10
1619919210000|2021-05-02 01:33:30|22319.5|22281.5|22318.18|22280.18|22319.5|22281.5|22317.76|22279.76|10
1619919220000|2021-05-02 01:33:40|22318.3|22280.3|22315.69|22277.69|22318.3|22280.3|22315.64|22277.64|9
1619919230000|2021-05-02 01:33:50|22315.62|22277.62|22308.98|22270.98|22315.62|22277.62|22308.98|22270.98|10
1619919240000|2021-05-02 01:34:00|22307.35|22269.35|22302.92|22264.92|22307.35|22269.35|22302.57|22264.57|10
1619919250000|2021-05-02 01:34:10|22302.86|22264.86|22302.71|22264.71|22303.69|22265.69|22302.09|22264.09|10
1619919260000|2021-05-02 01:34:20|22302.94|22264.94|22299.82|22261.82|22302.94|22264.94|22299.82|22261.82|10
1619919270000|2021-05-02 01:34:30|22299.77|22261.77|22298.18|22260.18|22300.21|22262.21|22298|22260|10
1619919280000|2021-05-02 01:34:40|22298.08|22260.08|22297.32|22259.32|22298.14|22260.14|22297.26|22259.26|10
1619919290000|2021-05-02 01:34:50|22297.57|22259.57|22291.42|22253.42|22298.98|22260.98|22290.8|22252.8|9
1619919300000|2021-05-02 01:35:00|22291.02|22253.02|22293.41|22255.41|22294.05|22256.05|22291.02|22253.02|10
1619919310000|2021-05-02 01:35:10|22294|22256|22293.06|22255.06|22294.82|22256.82|22292.66|22254.66|10
1619919320000|2021-05-02 01:35:20|22293.1|22255.1|22292.96|22254.96|22293.29|22255.29|22291.96|22253.96|10
1619919330000|2021-05-02 01:35:30|22294.02|22256.02|22300.71|22262.71|22300.71|22262.71|22294.02|22256.02|10
1619919340000|2021-05-02 01:35:40|22300.91|22262.91|22306.75|22268.75|22306.75|22268.75|22300.91|22262.91|10
1619919350000|2021-05-02 01:35:50|22308.66|22270.66|22316.5|22278.5|22316.72|22278.72|22308.66|22270.66|10
1619919360000|2021-05-02 01:36:00|22318.4|22280.4|22321.78|22283.78|22321.78|22283.78|22318.4|22280.4|10
1619919370000|2021-05-02 01:36:10|22321.45|22283.45|22320.16|22282.16|22321.45|22283.45|22320.16|22282.16|10
1619919380000|2021-05-02 01:36:20|22319.74|22281.74|22330.23|22292.23|22330.23|22292.23|22318.86|22280.86|10
1619919390000|2021-05-02 01:36:30|22329.38|22291.38|22332.29|22294.29|22332.29|22294.29|22329.33|22291.33|10
1619919400000|2021-05-02 01:36:40|22333.65|22295.65|22337.44|22299.44|22337.45|22299.45|22333.65|22295.65|10
1619919410000|2021-05-02 01:36:50|22338.94|22300.94|22338.39|22300.39|22339.18|22301.18|22337.96|22299.96|10
1619919420000|2021-05-02 01:37:00|22338.49|22300.49|22338.96|22300.96|22339.31|22301.31|22338.1|22300.1|10
1619919430000|2021-05-02 01:37:10|22339.29|22301.29|22338.29|22300.29|22341.02|22303.02|22338.29|22300.29|10
1619919440000|2021-05-02 01:37:20|22338.01|22300.01|22333.97|22295.97|22338.01|22300.01|22333.97|22295.97|10
1619919450000|2021-05-02 01:37:30|22334.12|22296.12|22335.95|22297.95|22335.95|22297.95|22334.05|22296.05|10
1619919460000|2021-05-02 01:37:40|22335.72|22297.72|22334.19|22296.19|22335.72|22297.72|22334.19|22296.19|10
1619919470000|2021-05-02 01:37:50|22333.95|22295.95|22333.84|22295.84|22333.95|22295.95|22332.98|22294.98|10
1619919480000|2021-05-02 01:38:00|22333.19|22295.19|22334.15|22296.15|22334.15|22296.15|22333.05|22295.05|10
1619919490000|2021-05-02 01:38:10|22334.2|22296.2|22336.12|22298.12|22336.12|22298.12|22333.9|22295.9|10
1619919500000|2021-05-02 01:38:20|22336.1|22298.1|22338.99|22300.99|22338.99|22300.99|22336.07|22298.07|10
1619919510000|2021-05-02 01:38:30|22339.29|22301.29|22340.29|22302.29|22341.3|22303.3|22339.13|22301.13|9
1619919520000|2021-05-02 01:38:40|22339.61|22301.61|22338.74|22300.74|22339.61|22301.61|22338.18|22300.18|10
1619919530000|2021-05-02 01:38:50|22339.21|22301.21|22341.52|22303.52|22341.52|22303.52|22338.87|22300.87|10
1619919540000|2021-05-02 01:39:00|22341.71|22303.71|22344.64|22306.64|22344.64|22306.64|22341.58|22303.58|10
1619919550000|2021-05-02 01:39:10|22345.83|22307.83|22348.91|22310.91|22349.37|22311.37|22345.83|22307.83|10
1619919560000|2021-05-02 01:39:20|22349.05|22311.05|22350.57|22312.57|22350.65|22312.65|22349.05|22311.05|9
1619919570000|2021-05-02 01:39:30|22350.95|22312.95|22352.21|22314.21|22352.68|22314.68|22350.95|22312.95|9
1619919580000|2021-05-02 01:39:40|22352.15|22314.15|22352.37|22314.37|22352.71|22314.71|22351.78|22313.78|10
1619919590000|2021-05-02 01:39:50|22352.88|22314.88|22353.47|22315.47|22354.13|22316.13|22352.78|22314.78|10
1619919600000|2021-05-02 01:40:00|22353.57|22315.57|22353.45|22315.45|22353.57|22315.57|22353.05|22315.05|10
1619919610000|2021-05-02 01:40:10|22353.5|22315.5|22354.33|22316.33|22354.74|22316.74|22353.17|22315.17|10
1619919620000|2021-05-02 01:40:20|22354.04|22316.04|22352.75|22314.75|22354.09|22316.09|22352.75|22314.75|10
1619919630000|2021-05-02 01:40:30|22352.64|22314.64|22352.75|22314.75|22353|22315|22352.38|22314.38|9
1619919640000|2021-05-02 01:40:40|22352.96|22314.96|22354.24|22316.24|22354.24|22316.24|22352.96|22314.96|9
1619919650000|2021-05-02 01:40:50|22353.6|22315.6|22356.83|22318.83|22356.83|22318.83|22353.58|22315.58|10
1619919660000|2021-05-02 01:41:00|22356.56|22318.56|22357.24|22319.24|22357.24|22319.24|22356.04|22318.04|10
1619919670000|2021-05-02 01:41:10|22356.86|22318.86|22358.19|22320.19|22358.19|22320.19|22356.48|22318.48|10
1619919680000|2021-05-02 01:41:20|22358.56|22320.56|22360.12|22322.12|22360.16|22322.16|22358.56|22320.56|10
1619919690000|2021-05-02 01:41:30|22360.41|22322.41|22360.85|22322.85|22361.65|22323.65|22360.41|22322.41|9
1619919700000|2021-05-02 01:41:40|22360.08|22322.08|22358.99|22320.99|22360.3|22322.3|22358.99|22320.99|10
1619919710000|2021-05-02 01:41:50|22358.97|22320.97|22357.95|22319.95|22359.48|22321.48|22357.95|22319.95|10
1619919720000|2021-05-02 01:42:00|22358.25|22320.25|22359.01|22321.01|22359.06|22321.06|22358.25|22320.25|10
1619919730000|2021-05-02 01:42:10|22359.56|22321.56|22360.78|22322.78|22360.78|22322.78|22359.5|22321.5|10
1619919740000|2021-05-02 01:42:20|22360.74|22322.74|22358.41|22320.41|22360.74|22322.74|22358.41|22320.41|10
1619919750000|2021-05-02 01:42:30|22359.08|22321.08|22359.3|22321.3|22359.3|22321.3|22357.91|22319.91|10
1619919760000|2021-05-02 01:42:40|22359.35|22321.35|22357.24|22319.24|22359.41|22321.41|22357.24|22319.24|10
1619919770000|2021-05-02 01:42:50|22357.05|22319.05|22357.68|22319.68|22357.91|22319.91|22357.05|22319.05|9
1619919780000|2021-05-02 01:43:00|22358.1|22320.1|22357.77|22319.77|22358.1|22320.1|22357.49|22319.49|10
1619919790000|2021-05-02 01:43:10|22357.69|22319.69|22356.42|22318.42|22358.07|22320.07|22356.42|22318.42|10
1619919800000|2021-05-02 01:43:20|22356.38|22318.38|22355.73|22317.73|22356.47|22318.47|22355.73|22317.73|9
1619919810000|2021-05-02 01:43:30|22355.13|22317.13|22353.83|22315.83|22355.68|22317.68|22353.83|22315.83|9
1619919820000|2021-05-02 01:43:40|22353.81|22315.81|22352.56|22314.56|22353.81|22315.81|22352.56|22314.56|9
1619919830000|2021-05-02 01:43:50|22352.61|22314.61|22351.62|22313.62|22353.64|22315.64|22351.48|22313.48|10
1619919840000|2021-05-02 01:44:00|22351.33|22313.33|22346.61|22308.61|22351.37|22313.37|22346.5|22308.5|10
1619919850000|2021-05-02 01:44:10|22345.68|22307.68|22342.49|22304.49|22345.68|22307.68|22342.49|22304.49|10
1619919860000|2021-05-02 01:44:20|22342.68|22304.68|22339.71|22301.71|22342.68|22304.68|22339.71|22301.71|10
1619919870000|2021-05-02 01:44:30|22339.84|22301.84|22339.87|22301.87|22339.87|22301.87|22339.33|22301.33|10
1619919880000|2021-05-02 01:44:40|22339.61|22301.61|22338.27|22300.27|22339.61|22301.61|22338.27|22300.27|8
1619919890000|2021-05-02 01:44:50|22338.48|22300.48|22336.27|22298.27|22338.48|22300.48|22336.27|22298.27|10
1619919900000|2021-05-02 01:45:00|22334.96|22296.96|22329.75|22291.75|22334.96|22296.96|22329.53|22291.53|10
1619919910000|2021-05-02 01:45:10|22327.21|22289.21|22324.2|22286.2|22327.21|22289.21|22323.93|22285.93|10
1619919920000|2021-05-02 01:45:20|22324.17|22286.17|22326.72|22288.72|22326.72|22288.72|22323.49|22285.49|10
1619919930000|2021-05-02 01:45:30|22326.77|22288.77|22326.34|22288.34|22326.77|22288.77|22325.58|22287.58|10
1619919940000|2021-05-02 01:45:40|22326.44|22288.44|22327.9|22289.9|22327.95|22289.95|22326.44|22288.44|9
1619919950000|2021-05-02 01:45:50|22327.96|22289.96|22332.88|22294.88|22332.88|22294.88|22327.63|22289.63|10
1619919960000|2021-05-02 01:46:00|22333.47|22295.47|22331.62|22293.62|22333.47|22295.47|22331.46|22293.46|10
1619919970000|2021-05-02 01:46:10|22331.82|22293.82|22331.97|22293.97|22331.97|22293.97|22330.72|22292.72|9
1619919980000|2021-05-02 01:46:20|22331.99|22293.99|22335.15|22297.15|22335.15|22297.15|22331.99|22293.99|10
1619919990000|2021-05-02 01:46:30|22335.47|22297.47|22335.93|22297.93|22337.04|22299.04|22335.47|22297.47|10
1619920000000|2021-05-02 01:46:40|22335.92|22297.92|22336.35|22298.35|22337.12|22299.12|22335.63|22297.63|10
1619920010000|2021-05-02 01:46:50|22336.62|22298.62|22339.59|22301.59|22339.59|22301.59|22336.62|22298.62|10
1619920020000|2021-05-02 01:47:00|22340.59|22302.59|22341.46|22303.46|22341.75|22303.75|22340.59|22302.59|10
1619920030000|2021-05-02 01:47:10|22341.63|22303.63|22339.06|22301.06|22342.16|22304.16|22338.78|22300.78|10
1619920040000|2021-05-02 01:47:20|22339.44|22301.44|22337.08|22299.08|22339.44|22301.44|22337.08|22299.08|10
1619920050000|2021-05-02 01:47:30|22336.63|22298.63|22338.2|22300.2|22338.2|22300.2|22335.62|22297.62|10
1619920060000|2021-05-02 01:47:40|22337.9|22299.9|22336.49|22298.49|22338.41|22300.41|22336.49|22298.49|10
1619920070000|2021-05-02 01:47:50|22336.28|22298.28|22337.17|22299.17|22337.28|22299.28|22336|22298|10
1619920080000|2021-05-02 01:48:00|22337.03|22299.03|22336.59|22298.59|22337.03|22299.03|22335.92|22297.92|10
1619920090000|2021-05-02 01:48:10|22337.03|22299.03|22338.56|22300.56|22338.72|22300.72|22337.03|22299.03|10
1619920100000|2021-05-02 01:48:20|22338.49|22300.49|22338.64|22300.64|22338.76|22300.76|22338.49|22300.49|10
1619920110000|2021-05-02 01:48:30|22338.8|22300.8|22337.74|22299.74|22338.93|22300.93|22337.73|22299.73|10
1619920120000|2021-05-02 01:48:40|22338.16|22300.16|22341.03|22303.03|22341.96|22303.96|22337.45|22299.45|10
1619920130000|2021-05-02 01:48:50|22340.83|22302.83|22340.27|22302.27|22340.83|22302.83|22340.27|22302.27|10
1619920140000|2021-05-02 01:49:00|22340.42|22302.42|22339.56|22301.56|22340.42|22302.42|22339.35|22301.35|8
1619920150000|2021-05-02 01:49:10|22340.06|22302.06|22340.36|22302.36|22340.36|22302.36|22338.52|22300.52|10
1619920160000|2021-05-02 01:49:20|22340.49|22302.49|22340.82|22302.82|22341.1|22303.1|22340.45|22302.45|9
1619920170000|2021-05-02 01:49:30|22340.86|22302.86|22340.06|22302.06|22340.86|22302.86|22340.03|22302.03|10
1619920180000|2021-05-02 01:49:40|22340.47|22302.47|22338.82|22300.82|22340.47|22302.47|22338.62|22300.62|10
1619920190000|2021-05-02 01:49:50|22338.55|22300.55|22335.65|22297.65|22338.6|22300.6|22335.62|22297.62|8
1619920200000|2021-05-02 01:50:00|22335.42|22297.42|22339.65|22301.65|22339.65|22301.65|22335.42|22297.42|10
1619920210000|2021-05-02 01:50:10|22341.02|22303.02|22341.39|22303.39|22341.39|22303.39|22340.97|22302.97|10
1619920220000|2021-05-02 01:50:20|22341.35|22303.35|22345.26|22307.26|22345.26|22307.26|22341.35|22303.35|10
1619920230000|2021-05-02 01:50:30|22345.55|22307.55|22349.59|22311.59|22349.67|22311.67|22345.55|22307.55|10
1619920240000|2021-05-02 01:50:40|22350|22312|22351.51|22313.51|22351.51|22313.51|22350|22312|10
1619920250000|2021-05-02 01:50:50|22351.65|22313.65|22353.78|22315.78|22354.13|22316.13|22351.65|22313.65|10
1619920260000|2021-05-02 01:51:00|22353.72|22315.72|22353.77|22315.77|22355.02|22317.02|22353.57|22315.57|10
1619920270000|2021-05-02 01:51:10|22353.71|22315.71|22356.02|22318.02|22356.04|22318.04|22353.71|22315.71|9
1619920280000|2021-05-02 01:51:20|22356.09|22318.09|22357.02|22319.02|22357.02|22319.02|22356.09|22318.09|9
1619920290000|2021-05-02 01:51:30|22357.05|22319.05|22357.64|22319.64|22357.73|22319.73|22356.83|22318.83|10
1619920300000|2021-05-02 01:51:40|22357.52|22319.52|22356.51|22318.51|22357.57|22319.57|22356.51|22318.51|10
1619920310000|2021-05-02 01:51:50|22355.61|22317.61|22353.72|22315.72|22355.61|22317.61|22353.53|22315.53|9
1619920320000|2021-05-02 01:52:00|22353.79|22315.79|22354.52|22316.52|22354.52|22316.52|22353.12|22315.12|10
1619920330000|2021-05-02 01:52:10|22354.36|22316.36|22355.81|22317.81|22355.81|22317.81|22354.17|22316.17|9
1619920340000|2021-05-02 01:52:20|22355.9|22317.9|22354.06|22316.06|22356.41|22318.41|22354.06|22316.06|10
1619920350000|2021-05-02 01:52:30|22353.84|22315.84|22353.24|22315.24|22353.88|22315.88|22352.8|22314.8|9
1619920360000|2021-05-02 01:52:40|22352.87|22314.87|22353.09|22315.09|22353.19|22315.19|22352.85|22314.85|10
1619920370000|2021-05-02 01:52:50|22353.22|22315.22|22352.64|22314.64|22353.22|22315.22|22352.2|22314.2|9
1619920380000|2021-05-02 01:53:00|22352.02|22314.02|22352.47|22314.47|22353.32|22315.32|22352.02|22314.02|8
1619920390000|2021-05-02 01:53:10|22352.58|22314.58|22355.3|22317.3|22355.46|22317.46|22352.58|22314.58|10
1619920400000|2021-05-02 01:53:20|22355.01|22317.01|22354.14|22316.14|22355.22|22317.22|22354.14|22316.14|10
1619920410000|2021-05-02 01:53:30|22354.08|22316.08|22354.5|22316.5|22354.6|22316.6|22353.37|22315.37|10
1619920420000|2021-05-02 01:53:40|22354.54|22316.54|22358.92|22320.92|22358.92|22320.92|22354.54|22316.54|10
1619920430000|2021-05-02 01:53:50|22358.91|22320.91|22361.02|22323.02|22361.02|22323.02|22358.88|22320.88|10
1619920440000|2021-05-02 01:54:00|22361.07|22323.07|22362.44|22324.44|22362.44|22324.44|22361.04|22323.04|10
1619920450000|2021-05-02 01:54:10|22362.63|22324.63|22366.62|22328.62|22366.62|22328.62|22362.63|22324.63|10
1619920460000|2021-05-02 01:54:20|22366.88|22328.88|22368.47|22330.47|22368.67|22330.67|22366.88|22328.88|10
1619920470000|2021-05-02 01:54:30|22368.78|22330.78|22368.77|22330.77|22369.42|22331.42|22368.77|22330.77|9
1619920480000|2021-05-02 01:54:40|22368.7|22330.7|22368.43|22330.43|22369.76|22331.76|22368.43|22330.43|9
1619920490000|2021-05-02 01:54:50|22367.48|22329.48|22364.6|22326.6|22367.48|22329.48|22364.38|22326.38|10
1619920500000|2021-05-02 01:55:00|22364.2|22326.2|22363.51|22325.51|22364.48|22326.48|22363.29|22325.29|10
1619920510000|2021-05-02 01:55:10|22363.24|22325.24|22363.12|22325.12|22363.65|22325.65|22363.12|22325.12|9
1619920520000|2021-05-02 01:55:20|22363.33|22325.33|22363.83|22325.83|22364.09|22326.09|22363.33|22325.33|8
1619920530000|2021-05-02 01:55:30|22365.03|22327.03|22363.4|22325.4|22365.09|22327.09|22363.4|22325.4|10
1619920540000|2021-05-02 01:55:40|22363.13|22325.13|22351.57|22313.57|22363.37|22325.37|22351.57|22313.57|10
1619920550000|2021-05-02 01:55:50|22350.88|22312.88|22347.24|22309.24|22351.14|22313.14|22346.78|22308.78|9
1619920560000|2021-05-02 01:56:00|22347.6|22309.6|22348.9|22310.9|22349.21|22311.21|22347.48|22309.48|10
1619920570000|2021-05-02 01:56:10|22349.06|22311.06|22351.55|22313.55|22351.55|22313.55|22349.04|22311.04|10
1619920580000|2021-05-02 01:56:20|22351.98|22313.98|22350.26|22312.26|22351.98|22313.98|22350.25|22312.25|9
1619920590000|2021-05-02 01:56:30|22350.64|22312.64|22348.32|22310.32|22350.68|22312.68|22347.75|22309.75|10
1619920600000|2021-05-02 01:56:40|22348.26|22310.26|22350.2|22312.2|22350.2|22312.2|22348.26|22310.26|8
1619920610000|2021-05-02 01:56:50|22349.74|22311.74|22348.19|22310.19|22350.38|22312.38|22348.19|22310.19|10
1619920620000|2021-05-02 01:57:00|22347.22|22309.22|22349.62|22311.62|22349.62|22311.62|22347.2|22309.2|10
1619920630000|2021-05-02 01:57:10|22350.02|22312.02|22350.49|22312.49|22350.99|22312.99|22349.83|22311.83|10
1619920640000|2021-05-02 01:57:20|22350.14|22312.14|22348.78|22310.78|22350.14|22312.14|22348.08|22310.08|10
1619920650000|2021-05-02 01:57:30|22348.16|22310.16|22348.66|22310.66|22348.84|22310.84|22348.16|22310.16|10
1619920660000|2021-05-02 01:57:40|22348.62|22310.62|22347.69|22309.69|22348.83|22310.83|22347.69|22309.69|10
1619920670000|2021-05-02 01:57:50|22347.68|22309.68|22348.06|22310.06|22348.06|22310.06|22346.35|22308.35|10
1619920680000|2021-05-02 01:58:00|22348.01|22310.01|22347.37|22309.37|22348.51|22310.51|22347.37|22309.37|10
1619920690000|2021-05-02 01:58:10|22346.65|22308.65|22347.91|22309.91|22347.91|22309.91|22346.34|22308.34|10
1619920700000|2021-05-02 01:58:20|22347.78|22309.78|22347.63|22309.63|22348.13|22310.13|22347.52|22309.52|10
1619920710000|2021-05-02 01:58:30|22347.81|22309.81|22348|22310|22348|22310|22347.25|22309.25|10
1619920720000|2021-05-02 01:58:40|22347.87|22309.87|22347.13|22309.13|22348.16|22310.16|22347.13|22309.13|9
1619920730000|2021-05-02 01:58:50|22346.91|22308.91|22348.01|22310.01|22348.05|22310.05|22346.91|22308.91|10
1619920740000|2021-05-02 01:59:00|22348.23|22310.23|22348.59|22310.59|22348.59|22310.59|22347.75|22309.75|10
1619920750000|2021-05-02 01:59:10|22349.02|22311.02|22348.16|22310.16|22349.21|22311.21|22348.16|22310.16|10
1619920760000|2021-05-02 01:59:20|22348.02|22310.02|22347.16|22309.16|22348.84|22310.84|22347.11|22309.11|10
1619920770000|2021-05-02 01:59:30|22346.86|22308.86|22346.09|22308.09|22346.86|22308.86|22345.71|22307.71|9
1619920780000|2021-05-02 01:59:40|22345.6|22307.6|22344.82|22306.82|22346.01|22308.01|22344.59|22306.59|9
1619920790000|2021-05-02 01:59:50|22344.61|22306.61|22344.41|22306.41|22344.83|22306.83|22344.41|22306.41|9
1619920800000|2021-05-02 02:00:00|22344.26|22306.26|22344.77|22306.77|22344.77|22306.77|22344.26|22306.26|10
1619920810000|2021-05-02 02:00:10|22344.41|22306.41|22348.7|22310.7|22348.7|22310.7|22344.41|22306.41|10
1619920820000|2021-05-02 02:00:20|22348.81|22310.81|22350|22312|22350.46|22312.46|22348.81|22310.81|10
1619920830000|2021-05-02 02:00:30|22351.08|22313.08|22351.93|22313.93|22352.08|22314.08|22350.41|22312.41|9
1619920840000|2021-05-02 02:00:40|22352.12|22314.12|22353.05|22315.05|22353.05|22315.05|22352.06|22314.06|10
1619920850000|2021-05-02 02:00:50|22354.64|22316.64|22363.23|22325.23|22363.23|22325.23|22354.64|22316.64|9
1619920860000|2021-05-02 02:01:00|22363.29|22325.29|22367.93|22329.93|22367.93|22329.93|22363.29|22325.29|10
1619920870000|2021-05-02 02:01:10|22368|22330|22370.22|22332.22|22370.56|22332.56|22367.53|22329.53|10
1619920880000|2021-05-02 02:01:20|22370.75|22332.75|22371.09|22333.09|22371.09|22333.09|22368.82|22330.82|10
1619920890000|2021-05-02 02:01:30|22371.42|22333.42|22372.08|22334.08|22372.2|22334.2|22371.02|22333.02|10
1619920900000|2021-05-02 02:01:40|22372.19|22334.19|22373.39|22335.39|22373.39|22335.39|22371.79|22333.79|10
1619920910000|2021-05-02 02:01:50|22373.99|22335.99|22378.18|22340.18|22378.18|22340.18|22373.64|22335.64|10
1619920920000|2021-05-02 02:02:00|22379.22|22341.22|22385.31|22347.31|22385.45|22347.45|22379.22|22341.22|10
1619920930000|2021-05-02 02:02:10|22385.68|22347.68|22386.62|22348.62|22386.62|22348.62|22385.68|22347.68|9
1619920940000|2021-05-02 02:02:20|22385.97|22347.97|22386.47|22348.47|22386.69|22348.69|22385.8|22347.8|9
1619920950000|2021-05-02 02:02:30|22386.83|22348.83|22387.98|22349.98|22388.26|22350.26|22386.66|22348.66|10
1619920960000|2021-05-02 02:02:40|22387.9|22349.9|22397.38|22359.38|22397.38|22359.38|22387.9|22349.9|9
1619920970000|2021-05-02 02:02:50|22397.03|22359.03|22397.63|22359.63|22398.13|22360.13|22396.98|22358.98|10
1619920980000|2021-05-02 02:03:00|22397.79|22359.79|22396.57|22358.57|22397.79|22359.79|22396.56|22358.56|10
1619920990000|2021-05-02 02:03:10|22396.89|22358.89|22398.94|22360.94|22398.94|22360.94|22396.89|22358.89|10
1619921000000|2021-05-02 02:03:20|22398.56|22360.56|22398.71|22360.71|22398.71|22360.71|22398.12|22360.12|10
1619921010000|2021-05-02 02:03:30|22398.59|22360.59|22397.39|22359.39|22398.59|22360.59|22396.88|22358.88|10
1619921020000|2021-05-02 02:03:40|22397.7|22359.7|22397.45|22359.45|22398.28|22360.28|22397.45|22359.45|9
1619921030000|2021-05-02 02:03:50|22397.33|22359.33|22398.2|22360.2|22398.33|22360.33|22397.33|22359.33|10
1619921040000|2021-05-02 02:04:00|22398.26|22360.26|22399.41|22361.41|22399.41|22361.41|22398.12|22360.12|10
1619921050000|2021-05-02 02:04:10|22399.29|22361.29|22397.37|22359.37|22399.42|22361.42|22397.37|22359.37|10
1619921060000|2021-05-02 02:04:20|22396.74|22358.74|22395.64|22357.64|22397.07|22359.07|22395.58|22357.58|10
1619921070000|2021-05-02 02:04:30|22395.53|22357.53|22395.18|22357.18|22395.53|22357.53|22394.97|22356.97|9
1619921080000|2021-05-02 02:04:40|22395.16|22357.16|22393.93|22355.93|22395.19|22357.19|22393.93|22355.93|9
1619921090000|2021-05-02 02:04:50|22394.28|22356.28|22390.24|22352.24|22394.32|22356.32|22390.22|22352.22|9
1619921100000|2021-05-02 02:05:00|22389.64|22351.64|22386.99|22348.99|22389.64|22351.64|22386.78|22348.78|10
1619921110000|2021-05-02 02:05:10|22386.59|22348.59|22386.48|22348.48|22386.59|22348.59|22384.5|22346.5|10
1619921120000|2021-05-02 02:05:20|22386.58|22348.58|22387.72|22349.72|22388.31|22350.31|22385.94|22347.94|10
1619921130000|2021-05-02 02:05:30|22387.73|22349.73|22390.02|22352.02|22390.26|22352.26|22387.73|22349.73|10
1619921140000|2021-05-02 02:05:40|22390.07|22352.07|22390.44|22352.44|22390.44|22352.44|22389.69|22351.69|10
1619921150000|2021-05-02 02:05:50|22390.09|22352.09|22392.09|22354.09|22392.52|22354.52|22390.09|22352.09|10
1619921160000|2021-05-02 02:06:00|22392.04|22354.04|22392.96|22354.96|22392.96|22354.96|22391.83|22353.83|10
1619921170000|2021-05-02 02:06:10|22393.02|22355.02|22390.04|22352.04|22393.69|22355.69|22390.04|22352.04|10
1619921180000|2021-05-02 02:06:20|22390.51|22352.51|22391.43|22353.43|22391.43|22353.43|22390.24|22352.24|10
1619921190000|2021-05-02 02:06:30|22390.82|22352.82|22389.21|22351.21|22391.63|22353.63|22389.21|22351.21|10
1619921200000|2021-05-02 02:06:40|22388.62|22350.62|22390.43|22352.43|22390.43|22352.43|22388.46|22350.46|10
1619921210000|2021-05-02 02:06:50|22390.54|22352.54|22390.48|22352.48|22391.41|22353.41|22390.48|22352.48|10
1619921220000|2021-05-02 02:07:00|22392.85|22354.85|22393.5|22355.5|22393.5|22355.5|22392.85|22354.85|8
1619921230000|2021-05-02 02:07:10|22393.83|22355.83|22395.47|22357.47|22395.66|22357.66|22393.83|22355.83|10
1619921240000|2021-05-02 02:07:20|22395.49|22357.49|22397.52|22359.52|22397.52|22359.52|22395.49|22357.49|10
1619921250000|2021-05-02 02:07:30|22397.3|22359.3|22398.91|22360.91|22398.91|22360.91|22397.3|22359.3|10
1619921260000|2021-05-02 02:07:40|22398.76|22360.76|22401.2|22363.2|22401.59|22363.59|22398.76|22360.76|10
1619921270000|2021-05-02 02:07:50|22401.59|22363.59|22402.45|22364.45|22402.68|22364.68|22401.59|22363.59|9
1619921280000|2021-05-02 02:08:00|22402.15|22364.15|22405.16|22367.16|22405.16|22367.16|22402.15|22364.15|10
1619921290000|2021-05-02 02:08:10|22406.21|22368.21|22406.57|22368.57|22406.57|22368.57|22405.06|22367.06|10
1619921300000|2021-05-02 02:08:20|22406.88|22368.88|22405.89|22367.89|22407|22369|22405.87|22367.87|10
1619921310000|2021-05-02 02:08:30|22405.77|22367.77|22407.36|22369.36|22407.36|22369.36|22405.21|22367.21|10
1619921320000|2021-05-02 02:08:40|22407.02|22369.02|22406.9|22368.9|22407.48|22369.48|22406.45|22368.45|10
1619921330000|2021-05-02 02:08:50|22406.99|22368.99|22409.44|22371.44|22409.44|22371.44|22406.99|22368.99|10
1619921340000|2021-05-02 02:09:00|22409.45|22371.45|22411.88|22373.88|22411.88|22373.88|22409.45|22371.45|10
1619921350000|2021-05-02 02:09:10|22411.8|22373.8|22413.24|22375.24|22413.24|22375.24|22411.33|22373.33|10
1619921360000|2021-05-02 02:09:20|22413.51|22375.51|22416|22378|22416|22378|22413.51|22375.51|10
1619921370000|2021-05-02 02:09:30|22415.93|22377.93|22416.77|22378.77|22417.44|22379.44|22415.93|22377.93|10
1619921380000|2021-05-02 02:09:40|22417.4|22379.4|22417.67|22379.67|22417.71|22379.71|22417.08|22379.08|10
1619921390000|2021-05-02 02:09:50|22418|22380|22419.05|22381.05|22419.05|22381.05|22417.8|22379.8|10
1619921400000|2021-05-02 02:10:00|22419.52|22381.52|22419.54|22381.54|22419.94|22381.94|22419.04|22381.04|10
1619921410000|2021-05-02 02:10:10|22419.72|22381.72|22421.04|22383.04|22421.04|22383.04|22419.33|22381.33|9
1619921420000|2021-05-02 02:10:20|22420.66|22382.66|22422.34|22384.34|22423.39|22385.39|22420.66|22382.66|10
1619921430000|2021-05-02 02:10:30|22422.2|22384.2|22421.98|22383.98|22423.06|22385.06|22421.78|22383.78|10
1619921440000|2021-05-02 02:10:40|22421.77|22383.77|22419.18|22381.18|22421.9|22383.9|22419.18|22381.18|10
1619921450000|2021-05-02 02:10:50|22418.91|22380.91|22419.83|22381.83|22420.47|22382.47|22418.8|22380.8|10
1619921460000|2021-05-02 02:11:00|22419.33|22381.33|22420.15|22382.15|22420.15|22382.15|22419.19|22381.19|10
1619921470000|2021-05-02 02:11:10|22419.76|22381.76|22421.4|22383.4|22421.59|22383.59|22419.71|22381.71|10
1619921480000|2021-05-02 02:11:20|22421.32|22383.32|22422.18|22384.18|22422.18|22384.18|22420.72|22382.72|9
1619921490000|2021-05-02 02:11:30|22422.44|22384.44|22422|22384|22423.22|22385.22|22422|22384|9
1619921500000|2021-05-02 02:11:40|22421.98|22383.98|22423.26|22385.26|22423.26|22385.26|22421.65|22383.65|10
1619921510000|2021-05-02 02:11:50|22423.33|22385.33|22421.81|22383.81|22423.73|22385.73|22421.52|22383.52|10
1619921520000|2021-05-02 02:12:00|22422.12|22384.12|22421.03|22383.03|22422.81|22384.81|22421.03|22383.03|10
1619921530000|2021-05-02 02:12:10|22420.85|22382.85|22420.46|22382.46|22422.37|22384.37|22420.46|22382.46|9
1619921540000|2021-05-02 02:12:20|22420.66|22382.66|22421.29|22383.29|22421.49|22383.49|22420.66|22382.66|8
1619921550000|2021-05-02 02:12:30|22421.13|22383.13|22418.93|22380.93|22421.13|22383.13|22418.68|22380.68|10
1619921560000|2021-05-02 02:12:40|22418.99|22380.99|22418.03|22380.03|22419.61|22381.61|22417.97|22379.97|10
1619921570000|2021-05-02 02:12:50|22417.76|22379.76|22420.12|22382.12|22420.12|22382.12|22417.76|22379.76|10
1619921580000|2021-05-02 02:13:00|22420.97|22382.97|22422.62|22384.62|22422.63|22384.63|22420.97|22382.97|10
1619921590000|2021-05-02 02:13:10|22422.39|22384.39|22422.85|22384.85|22422.85|22384.85|22422.17|22384.17|10
1619921600000|2021-05-02 02:13:20|22422.87|22384.87|22422.14|22384.14|22422.91|22384.91|22422.14|22384.14|10
1619921610000|2021-05-02 02:13:30|22422.03|22384.03|22422.09|22384.09|22422.09|22384.09|22421.08|22383.08|10
1619921620000|2021-05-02 02:13:40|22421.88|22383.88|22422.92|22384.92|22422.92|22384.92|22421.79|22383.79|10
1619921630000|2021-05-02 02:13:50|22423.34|22385.34|22424.21|22386.21|22424.21|22386.21|22423.34|22385.34|10
1619921640000|2021-05-02 02:14:00|22423.82|22385.82|22424.33|22386.33|22424.58|22386.58|22423.54|22385.54|10
1619921650000|2021-05-02 02:14:10|22423.02|22385.02|22421.52|22383.52|22423.25|22385.25|22421.48|22383.48|10
1619921660000|2021-05-02 02:14:20|22421.45|22383.45|22424.21|22386.21|22424.21|22386.21|22421.09|22383.09|10
1619921670000|2021-05-02 02:14:30|22425.81|22387.81|22427.14|22389.14|22427.35|22389.35|22425.81|22387.81|9
1619921680000|2021-05-02 02:14:40|22426.89|22388.89|22428.75|22390.75|22428.75|22390.75|22426.89|22388.89|10
1619921690000|2021-05-02 02:14:50|22428.25|22390.25|22432.22|22394.22|22432.58|22394.58|22428.25|22390.25|10
1619921700000|2021-05-02 02:15:00|22430.51|22392.51|22429.7|22391.7|22430.52|22392.52|22429.49|22391.49|10
1619921710000|2021-05-02 02:15:10|22429.66|22391.66|22432.24|22394.24|22432.24|22394.24|22429.66|22391.66|10
1619921720000|2021-05-02 02:15:20|22433.11|22395.11|22438.51|22400.51|22438.51|22400.51|22433.11|22395.11|10
1619921730000|2021-05-02 02:15:30|22438.31|22400.31|22439.99|22401.99|22439.99|22401.99|22438.07|22400.07|9
1619921740000|2021-05-02 02:15:40|22439.93|22401.93|22439.66|22401.66|22440.24|22402.24|22439.51|22401.51|10
1619921750000|2021-05-02 02:15:50|22439.44|22401.44|22440.72|22402.72|22440.72|22402.72|22439.25|22401.25|10
1619921760000|2021-05-02 02:16:00|22440.88|22402.88|22441.97|22403.97|22442.03|22404.03|22440.88|22402.88|10
1619921770000|2021-05-02 02:16:10|22441.93|22403.93|22443.67|22405.67|22443.67|22405.67|22441.29|22403.29|10
1619921780000|2021-05-02 02:16:20|22443.19|22405.19|22443.73|22405.73|22444.24|22406.24|22443.15|22405.15|10
1619921790000|2021-05-02 02:16:30|22444|22406|22447.5|22409.5|22447.58|22409.58|22443.91|22405.91|10
1619921800000|2021-05-02 02:16:40|22447.21|22409.21|22447.13|22409.13|22447.8|22409.8|22446.98|22408.98|10
1619921810000|2021-05-02 02:16:50|22446.97|22408.97|22447.37|22409.37|22447.37|22409.37|22446.62|22408.62|10
1619921820000|2021-05-02 02:17:00|22447.14|22409.14|22447.69|22409.69|22447.99|22409.99|22446.9|22408.9|10
1619921830000|2021-05-02 02:17:10|22448.12|22410.12|22448.67|22410.67|22448.79|22410.79|22447.66|22409.66|10
1619921840000|2021-05-02 02:17:20|22449.23|22411.23|22451.56|22413.56|22451.56|22413.56|22449.23|22411.23|8
1619921850000|2021-05-02 02:17:30|22451.51|22413.51|22453.13|22415.13|22453.13|22415.13|22451.51|22413.51|10
1619921860000|2021-05-02 02:17:40|22453.17|22415.17|22455.06|22417.06|22455.06|22417.06|22452.78|22414.78|10
1619921870000|2021-05-02 02:17:50|22455.28|22417.28|22456.7|22418.7|22456.78|22418.78|22455.28|22417.28|10
1619921880000|2021-05-02 02:18:00|22457.57|22419.57|22458.04|22420.04|22459.15|22421.15|22457.31|22419.31|10
1619921890000|2021-05-02 02:18:10|22458.23|22420.23|22458.29|22420.29|22458.67|22420.67|22457.73|22419.73|10
1619921900000|2021-05-02 02:18:20|22457.77|22419.77|22459.5|22421.5|22459.5|22421.5|22457.77|22419.77|10
1619921910000|2021-05-02 02:18:30|22459.58|22421.58|22460.24|22422.24|22460.24|22422.24|22459.27|22421.27|10
1619921920000|2021-05-02 02:18:40|22460.17|22422.17|22459.15|22421.15|22460.33|22422.33|22459.09|22421.09|9
1619921930000|2021-05-02 02:18:50|22458.75|22420.75|22457.17|22419.17|22458.91|22420.91|22456.84|22418.84|9
1619921940000|2021-05-02 02:19:00|22457.65|22419.65|22456.97|22418.97|22457.65|22419.65|22456.75|22418.75|10
1619921950000|2021-05-02 02:19:10|22457.26|22419.26|22451.74|22413.74|22457.26|22419.26|22451.74|22413.74|10
1619921960000|2021-05-02 02:19:20|22451.76|22413.76|22451.36|22413.36|22451.76|22413.76|22450.75|22412.75|10
1619921970000|2021-05-02 02:19:30|22451.32|22413.32|22454.58|22416.58|22454.58|22416.58|22451.28|22413.28|10
1619921980000|2021-05-02 02:19:40|22453.59|22415.59|22453.84|22415.84|22454.58|22416.58|22453.59|22415.59|10
1619921990000|2021-05-02 02:19:50|22453.9|22415.9|22457.09|22419.09|22457.09|22419.09|22453.65|22415.65|9
1619922000000|2021-05-02 02:20:00|22457.7|22419.7|22460.1|22422.1|22460.39|22422.39|22457.7|22419.7|10
1619922010000|2021-05-02 02:20:10|22460.38|22422.38|22459.49|22421.49|22460.38|22422.38|22459.31|22421.31|10
1619922020000|2021-05-02 02:20:20|22459.22|22421.22|22459.82|22421.82|22459.94|22421.94|22459.09|22421.09|10
1619922030000|2021-05-02 02:20:30|22461.03|22423.03|22462.21|22424.21|22462.28|22424.28|22460.33|22422.33|10
1619922040000|2021-05-02 02:20:40|22462.7|22424.7|22463.26|22425.26|22463.49|22425.49|22462.62|22424.62|9
1619922050000|2021-05-02 02:20:50|22463.33|22425.33|22466.22|22428.22|22466.22|22428.22|22463.33|22425.33|8
1619922060000|2021-05-02 02:21:00|22465.56|22427.56|22464.74|22426.74|22465.56|22427.56|22464.74|22426.74|9
1619922070000|2021-05-02 02:21:10|22464.66|22426.66|22465.29|22427.29|22465.38|22427.38|22464.66|22426.66|9
1619922080000|2021-05-02 02:21:20|22465.19|22427.19|22464.92|22426.92|22465.19|22427.19|22461.71|22423.71|10
1619922090000|2021-05-02 02:21:30|22464.81|22426.81|22465.83|22427.83|22465.83|22427.83|22464.66|22426.66|10
1619922100000|2021-05-02 02:21:40|22465.92|22427.92|22466.57|22428.57|22466.86|22428.86|22465.74|22427.74|10
1619922110000|2021-05-02 02:21:50|22466.4|22428.4|22467.12|22429.12|22467.12|22429.12|22465.88|22427.88|10
1619922120000|2021-05-02 02:22:00|22467.21|22429.21|22467.03|22429.03|22468.49|22430.49|22466.99|22428.99|10
1619922130000|2021-05-02 02:22:10|22467.05|22429.05|22465.08|22427.08|22467.75|22429.75|22465.08|22427.08|10
1619922140000|2021-05-02 02:22:20|22465.32|22427.32|22465.03|22427.03|22466.27|22428.27|22464.83|22426.83|10
1619922150000|2021-05-02 02:22:30|22467.12|22429.12|22468.24|22430.24|22468.24|22430.24|22466.82|22428.82|10
1619922160000|2021-05-02 02:22:40|22467.87|22429.87|22468.04|22430.04|22468.18|22430.18|22467.85|22429.85|10
1619922170000|2021-05-02 02:22:50|22468.18|22430.18|22470.01|22432.01|22470.61|22432.61|22468.18|22430.18|10
1619922180000|2021-05-02 02:23:00|22470.86|22432.86|22472.76|22434.76|22472.76|22434.76|22470.67|22432.67|10
1619922190000|2021-05-02 02:23:10|22472.27|22434.27|22470.11|22432.11|22473.15|22435.15|22470.11|22432.11|10
1619922200000|2021-05-02 02:23:20|22470.32|22432.32|22467.91|22429.91|22470.61|22432.61|22467.91|22429.91|10
1619922210000|2021-05-02 02:23:30|22468.05|22430.05|22469.3|22431.3|22469.3|22431.3|22467.43|22429.43|10
1619922220000|2021-05-02 02:23:40|22469.28|22431.28|22470.32|22432.32|22470.85|22432.85|22469.28|22431.28|10
1619922230000|2021-05-02 02:23:50|22470.26|22432.26|22470.37|22432.37|22470.37|22432.37|22469.87|22431.87|10
1619922240000|2021-05-02 02:24:00|22470.99|22432.99|22470.76|22432.76|22470.99|22432.99|22470.33|22432.33|10
1619922250000|2021-05-02 02:24:10|22471.1|22433.1|22472.83|22434.83|22472.83|22434.83|22471.1|22433.1|10
1619922260000|2021-05-02 02:24:20|22473.46|22435.46|22474.08|22436.08|22474.56|22436.56|22473.46|22435.46|10
1619922270000|2021-05-02 02:24:30|22474.06|22436.06|22474.36|22436.36|22474.38|22436.38|22473.86|22435.86|10
1619922280000|2021-05-02 02:24:40|22474.33|22436.33|22472.31|22434.31|22474.47|22436.47|22472.31|22434.31|10
1619922290000|2021-05-02 02:24:50|22472.06|22434.06|22471.11|22433.11|22472.14|22434.14|22470.22|22432.22|10
1619922300000|2021-05-02 02:25:00|22473.55|22435.55|22475.31|22437.31|22476.84|22438.84|22473.55|22435.55|10
1619922310000|2021-05-02 02:25:10|22473.77|22435.77|22473.17|22435.17|22473.77|22435.77|22471.49|22433.49|10
1619922320000|2021-05-02 02:25:20|22473.21|22435.21|22471.12|22433.12|22474.06|22436.06|22471.12|22433.12|10
1619922330000|2021-05-02 02:25:30|22470.2|22432.2|22471.89|22433.89|22471.89|22433.89|22470.2|22432.2|10
1619922340000|2021-05-02 02:25:40|22471.09|22433.09|22470.28|22432.28|22471.35|22433.35|22470.17|22432.17|10
1619922350000|2021-05-02 02:25:50|22469.94|22431.94|22467.53|22429.53|22470.37|22432.37|22467.53|22429.53|10
1619922360000|2021-05-02 02:26:00|22465.44|22427.44|22461.29|22423.29|22465.44|22427.44|22460.3|22422.3|10
1619922370000|2021-05-02 02:26:10|22460.82|22422.82|22455.22|22417.22|22460.82|22422.82|22454.9|22416.9|10
1619922380000|2021-05-02 02:26:20|22455.26|22417.26|22456.11|22418.11|22456.27|22418.27|22455.26|22417.26|10
1619922390000|2021-05-02 02:26:30|22456.34|22418.34|22454.71|22416.71|22457.29|22419.29|22454.71|22416.71|9
1619922400000|2021-05-02 02:26:40|22454.77|22416.77|22450.43|22412.43|22454.77|22416.77|22450.43|22412.43|10
1619922410000|2021-05-02 02:26:50|22450.41|22412.41|22450.99|22412.99|22450.99|22412.99|22448.23|22410.23|10
1619922420000|2021-05-02 02:27:00|22450.96|22412.96|22450.79|22412.79|22451.64|22413.64|22450.59|22412.59|10
1619922430000|2021-05-02 02:27:10|22450.34|22412.34|22455.57|22417.57|22455.57|22417.57|22449.83|22411.83|10
1619922440000|2021-05-02 02:27:20|22456.72|22418.72|22460.75|22422.75|22460.97|22422.97|22456.72|22418.72|10
1619922450000|2021-05-02 02:27:30|22460.98|22422.98|22460.19|22422.19|22460.98|22422.98|22459.9|22421.9|10
1619922460000|2021-05-02 02:27:40|22460.58|22422.58|22460.54|22422.54|22461.21|22423.21|22460.54|22422.54|10
1619922470000|2021-05-02 02:27:50|22461.73|22423.73|22459.89|22421.89|22461.73|22423.73|22459.89|22421.89|10
1619922480000|2021-05-02 02:28:00|22460.11|22422.11|22460.1|22422.1|22460.3|22422.3|22459.45|22421.45|10
1619922490000|2021-05-02 02:28:10|22460.37|22422.37|22460.58|22422.58|22461.32|22423.32|22459.99|22421.99|9
1619922500000|2021-05-02 02:28:20|22460.64|22422.64|22461.68|22423.68|22461.68|22423.68|22459.95|22421.95|10
1619922510000|2021-05-02 02:28:30|22462.24|22424.24|22463.22|22425.22|22463.5|22425.5|22462.17|22424.17|10
1619922520000|2021-05-02 02:28:40|22463.45|22425.45|22464.58|22426.58|22464.58|22426.58|22463.06|22425.06|10
1619922530000|2021-05-02 02:28:50|22464.85|22426.85|22464.83|22426.83|22465.34|22427.34|22463.89|22425.89|10
1619922540000|2021-05-02 02:29:00|22464.67|22426.67|22469.91|22431.91|22470.11|22432.11|22463.88|22425.88|10
1619922550000|2021-05-02 02:29:10|22469.42|22431.42|22470.73|22432.73|22470.73|22432.73|22469.42|22431.42|9
1619922560000|2021-05-02 02:29:20|22470.71|22432.71|22466.68|22428.68|22470.76|22432.76|22466.68|22428.68|10
1619922570000|2021-05-02 02:29:30|22466.31|22428.31|22458.88|22420.88|22466.31|22428.31|22458.8|22420.8|10
1619922580000|2021-05-02 02:29:40|22458.96|22420.96|22457.68|22419.68|22460.17|22422.17|22457.6|22419.6|9
1619922590000|2021-05-02 02:29:50|22457.26|22419.26|22456.5|22418.5|22457.26|22419.26|22456.5|22418.5|10
1619922600000|2021-05-02 02:30:00|22454.83|22416.83|22444.03|22406.03|22454.83|22416.83|22444.03|22406.03|10
1619922610000|2021-05-02 02:30:10|22443.23|22405.23|22439.15|22401.15|22443.23|22405.23|22439.15|22401.15|9
1619922620000|2021-05-02 02:30:20|22438.67|22400.67|22427.66|22389.66|22438.67|22400.67|22427.66|22389.66|10
1619922630000|2021-05-02 02:30:30|22426.16|22388.16|22418.57|22380.57|22426.16|22388.16|22418.16|22380.16|10
1619922640000|2021-05-02 02:30:40|22418.71|22380.71|22419.17|22381.17|22419.17|22381.17|22417.33|22379.33|10
1619922650000|2021-05-02 02:30:50|22419.45|22381.45|22412.95|22374.95|22420.28|22382.28|22412.95|22374.95|8
1619922660000|2021-05-02 02:31:00|22412.42|22374.42|22413.87|22375.87|22413.87|22375.87|22411.13|22373.13|10
1619922670000|2021-05-02 02:31:10|22413.3|22375.3|22412.9|22374.9|22414.91|22376.91|22412.9|22374.9|10
1619922680000|2021-05-02 02:31:20|22412.7|22374.7|22410.19|22372.19|22412.7|22374.7|22409.67|22371.67|10
1619922690000|2021-05-02 02:31:30|22410.24|22372.24|22411.11|22373.11|22411.11|22373.11|22409.02|22371.02|10
1619922700000|2021-05-02 02:31:40|22410.89|22372.89|22411.76|22373.76|22411.76|22373.76|22410.61|22372.61|9
1619922710000|2021-05-02 02:31:50|22411.46|22373.46|22411|22373|22411.66|22373.66|22410.83|22372.83|10
1619922720000|2021-05-02 02:32:00|22410.19|22372.19|22411.36|22373.36|22411.68|22373.68|22410.05|22372.05|10
1619922730000|2021-05-02 02:32:10|22411.49|22373.49|22412.44|22374.44|22413.12|22375.12|22411.49|22373.49|10
1619922740000|2021-05-02 02:32:20|22408.91|22370.91|22408.89|22370.89|22408.91|22370.91|22408.32|22370.32|10
1619922750000|2021-05-02 02:32:30|22409.24|22371.24|22410.39|22372.39|22410.61|22372.61|22409.24|22371.24|9
1619922760000|2021-05-02 02:32:40|22410.83|22372.83|22410.74|22372.74|22411.97|22373.97|22410.49|22372.49|10
1619922770000|2021-05-02 02:32:50|22411.28|22373.28|22411.67|22373.67|22412|22374|22411.28|22373.28|10
1619922780000|2021-05-02 02:33:00|22411.19|22373.19|22412.94|22374.94|22412.94|22374.94|22410.82|22372.82|10
1619922790000|2021-05-02 02:33:10|22411.76|22373.76|22414.56|22376.56|22414.56|22376.56|22411.44|22373.44|9
1619922800000|2021-05-02 02:33:20|22414.54|22376.54|22413.63|22375.63|22414.69|22376.69|22413.23|22375.23|10
1619922810000|2021-05-02 02:33:30|22413.55|22375.55|22413.43|22375.43|22413.58|22375.58|22412.71|22374.71|10
1619922820000|2021-05-02 02:33:40|22413.01|22375.01|22414.4|22376.4|22414.56|22376.56|22413.01|22375.01|10
1619922830000|2021-05-02 02:33:50|22414.02|22376.02|22413.34|22375.34|22414.02|22376.02|22412.94|22374.94|10
1619922840000|2021-05-02 02:34:00|22412.92|22374.92|22407.38|22369.38|22412.92|22374.92|22407.38|22369.38|10
1619922850000|2021-05-02 02:34:10|22404.65|22366.65|22402.39|22364.39|22405.2|22367.2|22402.39|22364.39|10
1619922860000|2021-05-02 02:34:20|22401.57|22363.57|22398.74|22360.74|22401.57|22363.57|22398.74|22360.74|10
1619922870000|2021-05-02 02:34:30|22398.26|22360.26|22395.61|22357.61|22398.26|22360.26|22395.17|22357.17|8
1619922880000|2021-05-02 02:34:40|22394.56|22356.56|22393.38|22355.38|22395.69|22357.69|22393.38|22355.38|10
1619922890000|2021-05-02 02:34:50|22393.09|22355.09|22394.22|22356.22|22395.28|22357.28|22392.83|22354.83|10
1619922900000|2021-05-02 02:35:00|22394.71|22356.71|22398.5|22360.5|22398.5|22360.5|22394.48|22356.48|10
1619922910000|2021-05-02 02:35:10|22398.61|22360.61|22402.28|22364.28|22402.28|22364.28|22398.61|22360.61|10
1619922920000|2021-05-02 02:35:20|22402.85|22364.85|22405.01|22367.01|22405.01|22367.01|22402.85|22364.85|10
1619922930000|2021-05-02 02:35:30|22406.86|22368.86|22410.79|22372.79|22410.84|22372.84|22406.86|22368.86|10
1619922940000|2021-05-02 02:35:40|22410.34|22372.34|22407.67|22369.67|22410.59|22372.59|22407.19|22369.19|10
1619922950000|2021-05-02 02:35:50|22407.55|22369.55|22407.94|22369.94|22408.28|22370.28|22407.2|22369.2|10
1619922960000|2021-05-02 02:36:00|22408.64|22370.64|22407.21|22369.21|22408.9|22370.9|22407.02|22369.02|10
1619922970000|2021-05-02 02:36:10|22407.31|22369.31|22408.76|22370.76|22408.95|22370.95|22407.31|22369.31|10
1619922980000|2021-05-02 02:36:20|22409.08|22371.08|22409.86|22371.86|22409.92|22371.92|22409.08|22371.08|9
1619922990000|2021-05-02 02:36:30|22410.24|22372.24|22410.51|22372.51|22410.79|22372.79|22410.24|22372.24|10
1619923000000|2021-05-02 02:36:40|22411.09|22373.09|22411.75|22373.75|22411.9|22373.9|22410.33|22372.33|8
1619923010000|2021-05-02 02:36:50|22412.28|22374.28|22412.1|22374.1|22413.35|22375.35|22412.1|22374.1|10
1619923020000|2021-05-02 02:37:00|22411.37|22373.37|22411.44|22373.44|22411.85|22373.85|22411.12|22373.12|10
1619923030000|2021-05-02 02:37:10|22411.39|22373.39|22414.21|22376.21|22414.21|22376.21|22411.15|22373.15|10
1619923040000|2021-05-02 02:37:20|22415.07|22377.07|22420.05|22382.05|22420.05|22382.05|22415.07|22377.07|10
1619923050000|2021-05-02 02:37:30|22420.14|22382.14|22419.43|22381.43|22420.31|22382.31|22418.9|22380.9|10
1619923060000|2021-05-02 02:37:40|22419.08|22381.08|22418.92|22380.92|22419.11|22381.11|22418.57|22380.57|10
1619923070000|2021-05-02 02:37:50|22419.19|22381.19|22421.07|22383.07|22421.18|22383.18|22419.11|22381.11|10
1619923080000|2021-05-02 02:38:00|22421.37|22383.37|22420.03|22382.03|22421.37|22383.37|22420.03|22382.03|10
1619923090000|2021-05-02 02:38:10|22420.24|22382.24|22419.5|22381.5|22420.24|22382.24|22419.25|22381.25|10
1619923100000|2021-05-02 02:38:20|22419.39|22381.39|22414.05|22376.05|22419.39|22381.39|22413.87|22375.87|10
1619923110000|2021-05-02 02:38:30|22413.81|22375.81|22411.88|22373.88|22413.81|22375.81|22411.67|22373.67|10
1619923120000|2021-05-02 02:38:40|22411.33|22373.33|22411.45|22373.45|22411.52|22373.52|22410.76|22372.76|10
1619923130000|2021-05-02 02:38:50|22411.24|22373.24|22406.78|22368.78|22411.24|22373.24|22406.7|22368.7|10
1619923140000|2021-05-02 02:39:00|22406.99|22368.99|22404.29|22366.29|22407.28|22369.28|22404.09|22366.09|9
1619923150000|2021-05-02 02:39:10|22403.92|22365.92|22405.38|22367.38|22405.38|22367.38|22403.92|22365.92|10
1619923160000|2021-05-02 02:39:20|22406.44|22368.44|22407.7|22369.7|22407.7|22369.7|22406.44|22368.44|10
1619923170000|2021-05-02 02:39:30|22408.06|22370.06|22406.43|22368.43|22408.06|22370.06|22406.43|22368.43|9
1619923180000|2021-05-02 02:39:40|22406.18|22368.18|22406.04|22368.04|22406.5|22368.5|22405.66|22367.66|10
1619923190000|2021-05-02 02:39:50|22406.61|22368.61|22407.65|22369.65|22407.65|22369.65|22406.36|22368.36|10
1619923200000|2021-05-02 02:40:00|22408.12|22370.12|22408.12|22370.12|22408.97|22370.97|22408.12|22370.12|10
1619923210000|2021-05-02 02:40:10|22408.65|22370.65|22409.36|22371.36|22409.8|22371.8|22408.65|22370.65|10
1619923220000|2021-05-02 02:40:20|22409.62|22371.62|22407.81|22369.81|22409.62|22371.62|22407.73|22369.73|10
1619923230000|2021-05-02 02:40:30|22407.51|22369.51|22407.48|22369.48|22407.8|22369.8|22406.76|22368.76|10
1619923240000|2021-05-02 02:40:40|22407.23|22369.23|22407.51|22369.51|22408.09|22370.09|22407.23|22369.23|10
1619923250000|2021-05-02 02:40:50|22407.54|22369.54|22408.86|22370.86|22408.86|22370.86|22407.54|22369.54|10
1619923260000|2021-05-02 02:41:00|22408.77|22370.77|22408.71|22370.71|22409.12|22371.12|22408.37|22370.37|10
1619923270000|2021-05-02 02:41:10|22408.68|22370.68|22408.98|22370.98|22409.46|22371.46|22408.47|22370.47|9
1619923280000|2021-05-02 02:41:20|22408.99|22370.99|22406.79|22368.79|22409.14|22371.14|22406.79|22368.79|10
1619923290000|2021-05-02 02:41:30|22406.71|22368.71|22406.31|22368.31|22406.71|22368.71|22406.08|22368.08|7
1619923300000|2021-05-02 02:41:40|22406.28|22368.28|22407.98|22369.98|22408.01|22370.01|22405.41|22367.41|10
1619923310000|2021-05-02 02:41:50|22408.61|22370.61|22406.65|22368.65|22409.45|22371.45|22406.65|22368.65|9
1619923320000|2021-05-02 02:42:00|22406.54|22368.54|22407.71|22369.71|22407.71|22369.71|22406.22|22368.22|10
1619923330000|2021-05-02 02:42:10|22407.18|22369.18|22407.34|22369.34|22407.34|22369.34|22406.74|22368.74|8
1619923340000|2021-05-02 02:42:20|22407.28|22369.28|22407.47|22369.47|22407.47|22369.47|22406.89|22368.89|9
1619923350000|2021-05-02 02:42:30|22407.46|22369.46|22406.43|22368.43|22407.46|22369.46|22406.42|22368.42|10
1619923360000|2021-05-02 02:42:40|22406.79|22368.79|22412.42|22374.42|22412.42|22374.42|22406.77|22368.77|10
1619923370000|2021-05-02 02:42:50|22412.46|22374.46|22414.61|22376.61|22414.88|22376.88|22412.46|22374.46|10
1619923380000|2021-05-02 02:43:00|22413.74|22375.74|22413.82|22375.82|22415.18|22377.18|22413.58|22375.58|9
1619923390000|2021-05-02 02:43:10|22413.88|22375.88|22415.61|22377.61|22415.61|22377.61|22413.47|22375.47|10
1619923400000|2021-05-02 02:43:20|22415.91|22377.91|22416.18|22378.18|22416.18|22378.18|22415.63|22377.63|8
1619923410000|2021-05-02 02:43:30|22416.16|22378.16|22419.66|22381.66|22419.7|22381.7|22416.16|22378.16|10
1619923420000|2021-05-02 02:43:40|22421.51|22383.51|22421.05|22383.05|22421.9|22383.9|22421.05|22383.05|9
1619923430000|2021-05-02 02:43:50|22420.71|22382.71|22423.53|22385.53|22423.53|22385.53|22420.71|22382.71|9
1619923440000|2021-05-02 02:44:00|22423.65|22385.65|22425.04|22387.04|22425.05|22387.05|22423.65|22385.65|10
1619923450000|2021-05-02 02:44:10|22425.03|22387.03|22426.59|22388.59|22426.64|22388.64|22424.67|22386.67|10
1619923460000|2021-05-02 02:44:20|22426.72|22388.72|22428.85|22390.85|22429.5|22391.5|22426.72|22388.72|10
1619923470000|2021-05-02 02:44:30|22428.99|22390.99|22428.9|22390.9|22429.38|22391.38|22428.55|22390.55|10
1619923480000|2021-05-02 02:44:40|22429.06|22391.06|22428.54|22390.54|22429.35|22391.35|22428.33|22390.33|10
1619923490000|2021-05-02 02:44:50|22428.59|22390.59|22422.99|22384.99|22428.59|22390.59|22422.92|22384.92|10
1619923500000|2021-05-02 02:45:00|22422.17|22384.17|22422.4|22384.4|22423.48|22385.48|22420.88|22382.88|10
1619923510000|2021-05-02 02:45:10|22421.75|22383.75|22424.14|22386.14|22424.14|22386.14|22421.41|22383.41|10
1619923520000|2021-05-02 02:45:20|22424.64|22386.64|22426.28|22388.28|22426.64|22388.64|22424.64|22386.64|10
1619923530000|2021-05-02 02:45:30|22426.52|22388.52|22420.44|22382.44|22426.52|22388.52|22420.44|22382.44|9
1619923540000|2021-05-02 02:45:40|22420.57|22382.57|22421.23|22383.23|22421.23|22383.23|22420.09|22382.09|10
1619923550000|2021-05-02 02:45:50|22421.3|22383.3|22420.56|22382.56|22421.3|22383.3|22420.5|22382.5|10
1619923560000|2021-05-02 02:46:00|22419.96|22381.96|22420.07|22382.07|22420.73|22382.73|22419.2|22381.2|10
1619923570000|2021-05-02 02:46:10|22420.18|22382.18|22418.94|22380.94|22420.18|22382.18|22418.94|22380.94|10
1619923580000|2021-05-02 02:46:20|22418.53|22380.53|22418.51|22380.51|22418.7|22380.7|22418.31|22380.31|9
1619923590000|2021-05-02 02:46:30|22418.16|22380.16|22412.41|22374.41|22418.16|22380.16|22412.27|22374.27|10
1619923600000|2021-05-02 02:46:40|22411.81|22373.81|22410.83|22372.83|22411.81|22373.81|22410.53|22372.53|10
1619923610000|2021-05-02 02:46:50|22410.9|22372.9|22413.49|22375.49|22413.49|22375.49|22410.9|22372.9|9
1619923620000|2021-05-02 02:47:00|22413.68|22375.68|22414.06|22376.06|22414.33|22376.33|22413.27|22375.27|10
1619923630000|2021-05-02 02:47:10|22414.41|22376.41|22416.71|22378.71|22417.43|22379.43|22413.79|22375.79|10
1619923640000|2021-05-02 02:47:20|22417.27|22379.27|22418.62|22380.62|22418.62|22380.62|22417.11|22379.11|10
1619923650000|2021-05-02 02:47:30|22418.87|22380.87|22419.54|22381.54|22419.57|22381.57|22418.73|22380.73|9
1619923660000|2021-05-02 02:47:40|22419.55|22381.55|22418.32|22380.32|22419.55|22381.55|22418.19|22380.19|10
1619923670000|2021-05-02 02:47:50|22418.52|22380.52|22419.47|22381.47|22419.47|22381.47|22418.21|22380.21|9
1619923680000|2021-05-02 02:48:00|22419.29|22381.29|22422.12|22384.12|22423.02|22385.02|22419.29|22381.29|9
1619923690000|2021-05-02 02:48:10|22422.37|22384.37|22418.39|22380.39|22422.37|22384.37|22418.39|22380.39|10
1619923700000|2021-05-02 02:48:20|22419.11|22381.11|22419.88|22381.88|22419.88|22381.88|22418.56|22380.56|9
1619923710000|2021-05-02 02:48:30|22420.25|22382.25|22422.27|22384.27|22422.75|22384.75|22420.25|22382.25|10
1619923720000|2021-05-02 02:48:40|22422.37|22384.37|22421.34|22383.34|22422.55|22384.55|22421.25|22383.25|9
1619923730000|2021-05-02 02:48:50|22421.1|22383.1|22424.71|22386.71|22425.78|22387.78|22421.1|22383.1|10
1619923740000|2021-05-02 02:49:00|22424.91|22386.91|22426.75|22388.75|22426.75|22388.75|22424.91|22386.91|10
1619923750000|2021-05-02 02:49:10|22427.3|22389.3|22429.12|22391.12|22429.54|22391.54|22427.3|22389.3|10
1619923760000|2021-05-02 02:49:20|22432.32|22394.32|22430.73|22392.73|22432.87|22394.87|22430.73|22392.73|10
1619923770000|2021-05-02 02:49:30|22430.22|22392.22|22429.48|22391.48|22431.02|22393.02|22428.58|22390.58|10
1619923780000|2021-05-02 02:49:40|22428.66|22390.66|22425.53|22387.53|22428.66|22390.66|22425.53|22387.53|10
1619923790000|2021-05-02 02:49:50|22425.28|22387.28|22424.42|22386.42|22425.28|22387.28|22424.34|22386.34|10
1619923800000|2021-05-02 02:50:00|22424.35|22386.35|22425.55|22387.55|22426.34|22388.34|22423.9|22385.9|10
1619923810000|2021-05-02 02:50:10|22425.8|22387.8|22428.93|22390.93|22428.93|22390.93|22425.73|22387.73|10
1619923820000|2021-05-02 02:50:20|22428.75|22390.75|22430.68|22392.68|22430.75|22392.75|22427.97|22389.97|10
1619923830000|2021-05-02 02:50:30|22430.82|22392.82|22429.89|22391.89|22430.86|22392.86|22429.87|22391.87|10
1619923840000|2021-05-02 02:50:40|22430.27|22392.27|22429.89|22391.89|22430.27|22392.27|22429.73|22391.73|9
1619923850000|2021-05-02 02:50:50|22430.33|22392.33|22430.38|22392.38|22430.38|22392.38|22428.78|22390.78|10
1619923860000|2021-05-02 02:51:00|22430.56|22392.56|22428.28|22390.28|22430.94|22392.94|22428.15|22390.15|10
1619923870000|2021-05-02 02:51:10|22428.05|22390.05|22434.84|22396.84|22434.84|22396.84|22426.81|22388.81|10
1619923880000|2021-05-02 02:51:20|22436.02|22398.02|22439.22|22401.22|22439.47|22401.47|22436.02|22398.02|10
1619923890000|2021-05-02 02:51:30|22439.1|22401.1|22440.89|22402.89|22440.89|22402.89|22438.68|22400.68|10
1619923900000|2021-05-02 02:51:40|22440.76|22402.76|22440.78|22402.78|22441.08|22403.08|22440.38|22402.38|10
1619923910000|2021-05-02 02:51:50|22440.74|22402.74|22440.42|22402.42|22441|22403|22440.24|22402.24|9
1619923920000|2021-05-02 02:52:00|22441.01|22403.01|22444.7|22406.7|22444.7|22406.7|22441.01|22403.01|10
1619923930000|2021-05-02 02:52:10|22444.77|22406.77|22442.79|22404.79|22445.39|22407.39|22442.79|22404.79|10
1619923940000|2021-05-02 02:52:20|22443.17|22405.17|22442.34|22404.34|22443.69|22405.69|22442.34|22404.34|10
1619923950000|2021-05-02 02:52:30|22442.54|22404.54|22438.57|22400.57|22442.54|22404.54|22437.65|22399.65|9
1619923960000|2021-05-02 02:52:40|22437.99|22399.99|22437.45|22399.45|22438.15|22400.15|22436.82|22398.82|10
1619923970000|2021-05-02 02:52:50|22437.42|22399.42|22436.11|22398.11|22437.42|22399.42|22435.46|22397.46|10
1619923980000|2021-05-02 02:53:00|22436.22|22398.22|22432.47|22394.47|22436.22|22398.22|22432.28|22394.28|10
1619923990000|2021-05-02 02:53:10|22432.76|22394.76|22429.94|22391.94|22432.76|22394.76|22429.94|22391.94|10
1619924000000|2021-05-02 02:53:20|22430.36|22392.36|22426.64|22388.64|22430.99|22392.99|22426.51|22388.51|10
1619924010000|2021-05-02 02:53:30|22426.57|22388.57|22418.14|22380.14|22426.57|22388.57|22418.14|22380.14|10
1619924020000|2021-05-02 02:53:40|22418.46|22380.46|22414.63|22376.63|22418.46|22380.46|22414.43|22376.43|10
1619924030000|2021-05-02 02:53:50|22415.51|22377.51|22413.62|22375.62|22415.51|22377.51|22413.35|22375.35|10
1619924040000|2021-05-02 02:54:00|22413.8|22375.8|22417.28|22379.28|22417.28|22379.28|22413.74|22375.74|10
1619924050000|2021-05-02 02:54:10|22417.45|22379.45|22420.16|22382.16|22420.16|22382.16|22417.45|22379.45|10
1619924060000|2021-05-02 02:54:20|22420.08|22382.08|22418.36|22380.36|22420.54|22382.54|22417.94|22379.94|10
1619924070000|2021-05-02 02:54:30|22418.28|22380.28|22417.57|22379.57|22419.11|22381.11|22417.57|22379.57|9
1619924080000|2021-05-02 02:54:40|22417.56|22379.56|22419.27|22381.27|22420|22382|22417.56|22379.56|10
1619924090000|2021-05-02 02:54:50|22419.3|22381.3|22419.19|22381.19|22419.3|22381.3|22418.8|22380.8|9
1619924100000|2021-05-02 02:55:00|22416.16|22378.16|22423.43|22385.43|22423.43|22385.43|22416.16|22378.16|10
1619924110000|2021-05-02 02:55:10|22423.68|22385.68|22427.66|22389.66|22428.1|22390.1|22423.68|22385.68|10
1619924120000|2021-05-02 02:55:20|22427.81|22389.81|22428.22|22390.22|22428.76|22390.76|22427.41|22389.41|10
1619924130000|2021-05-02 02:55:30|22428.17|22390.17|22428.31|22390.31|22429.31|22391.31|22428.17|22390.17|9
1619924140000|2021-05-02 02:55:40|22428.88|22390.88|22428.86|22390.86|22429.28|22391.28|22428.7|22390.7|10
1619924150000|2021-05-02 02:55:50|22428.4|22390.4|22427.61|22389.61|22429.23|22391.23|22427.61|22389.61|10
1619924160000|2021-05-02 02:56:00|22427.57|22389.57|22429.35|22391.35|22429.35|22391.35|22427.13|22389.13|10
1619924170000|2021-05-02 02:56:10|22429.38|22391.38|22423.8|22385.8|22430.81|22392.81|22423.8|22385.8|10
1619924180000|2021-05-02 02:56:20|22423.44|22385.44|22418.04|22380.04|22423.44|22385.44|22417.94|22379.94|10
1619924190000|2021-05-02 02:56:30|22417.32|22379.32|22414.87|22376.87|22417.32|22379.32|22413.19|22375.19|10
1619924200000|2021-05-02 02:56:40|22415.25|22377.25|22417.29|22379.29|22417.29|22379.29|22414.93|22376.93|10
1619924210000|2021-05-02 02:56:50|22416.64|22378.64|22409.15|22371.15|22416.64|22378.64|22409.15|22371.15|9
1619924220000|2021-05-02 02:57:00|22408.93|22370.93|22407.74|22369.74|22408.93|22370.93|22407.74|22369.74|10
1619924230000|2021-05-02 02:57:10|22407.58|22369.58|22403.95|22365.95|22407.58|22369.58|22403.78|22365.78|10
1619924240000|2021-05-02 02:57:20|22403.09|22365.09|22399.5|22361.5|22403.1|22365.1|22399.08|22361.08|9
1619924250000|2021-05-02 02:57:30|22399.29|22361.29|22397.88|22359.88|22399.43|22361.43|22396.1|22358.1|10
1619924260000|2021-05-02 02:57:40|22397.47|22359.47|22395.68|22357.68|22398.32|22360.32|22395.68|22357.68|10
1619924270000|2021-05-02 02:57:50|22395.1|22357.1|22393.35|22355.35|22395.1|22357.1|22392.94|22354.94|10
1619924280000|2021-05-02 02:58:00|22393.18|22355.18|22393.44|22355.44|22393.74|22355.74|22393.17|22355.17|10
1619924290000|2021-05-02 02:58:10|22393.01|22355.01|22402.06|22364.06|22402.06|22364.06|22393.01|22355.01|10
1619924300000|2021-05-02 02:58:20|22401.84|22363.84|22402.71|22364.71|22403.02|22365.02|22401.84|22363.84|10
1619924310000|2021-05-02 02:58:30|22402.17|22364.17|22402.43|22364.43|22402.79|22364.79|22401.37|22363.37|9
1619924320000|2021-05-02 02:58:40|22402.32|22364.32|22402.32|22364.32|22402.74|22364.74|22402.2|22364.2|10
1619924330000|2021-05-02 02:58:50|22402.2|22364.2|22401.34|22363.34|22402.2|22364.2|22400.63|22362.63|10
1619924340000|2021-05-02 02:59:00|22401.59|22363.59|22405.94|22367.94|22405.94|22367.94|22401.59|22363.59|10
1619924350000|2021-05-02 02:59:10|22406.05|22368.05|22408.21|22370.21|22408.22|22370.22|22406.05|22368.05|10
1619924360000|2021-05-02 02:59:20|22408.12|22370.12|22407.71|22369.71|22409.01|22371.01|22407.71|22369.71|10
1619924370000|2021-05-02 02:59:30|22407.24|22369.24|22406.39|22368.39|22407.5|22369.5|22406.39|22368.39|10
1619924380000|2021-05-02 02:59:40|22406.61|22368.61|22408.47|22370.47|22408.47|22370.47|22406.58|22368.58|10
1619924390000|2021-05-02 02:59:50|22407.35|22369.35|22408.03|22370.03|22408.94|22370.94|22407.35|22369.35|10
1619924400000|2021-05-02 03:00:00|22408.19|22370.19|22411.89|22373.89|22411.89|22373.89|22407.53|22369.53|10
1619924410000|2021-05-02 03:00:10|22412.72|22374.72|22414.7|22376.7|22415.18|22377.18|22412.72|22374.72|10
1619924420000|2021-05-02 03:00:20|22414.69|22376.69|22418.61|22380.61|22418.61|22380.61|22414.69|22376.69|10
1619924430000|2021-05-02 03:00:30|22419.25|22381.25|22417.08|22379.08|22420.07|22382.07|22417.04|22379.04|10
1619924440000|2021-05-02 03:00:40|22417.63|22379.63|22419.46|22381.46|22419.46|22381.46|22417.56|22379.56|10
1619924450000|2021-05-02 03:00:50|22419.45|22381.45|22420.54|22382.54|22420.54|22382.54|22419.34|22381.34|10
1619924460000|2021-05-02 03:01:00|22420.22|22382.22|22418.9|22380.9|22420.22|22382.22|22418.44|22380.44|10
1619924470000|2021-05-02 03:01:10|22418.92|22380.92|22416.33|22378.33|22418.92|22380.92|22416.33|22378.33|10
1619924480000|2021-05-02 03:01:20|22416.56|22378.56|22415.96|22377.96|22416.56|22378.56|22415.95|22377.95|10
1619924490000|2021-05-02 03:01:30|22415.98|22377.98|22413.74|22375.74|22415.98|22377.98|22413.49|22375.49|9
1619924500000|2021-05-02 03:01:40|22413.92|22375.92|22414.5|22376.5|22414.76|22376.76|22413.68|22375.68|10
1619924510000|2021-05-02 03:01:50|22414.23|22376.23|22414.11|22376.11|22414.23|22376.23|22413.15|22375.15|10
1619924520000|2021-05-02 03:02:00|22414.09|22376.09|22412.32|22374.32|22414.29|22376.29|22412.32|22374.32|10
1619924530000|2021-05-02 03:02:10|22412.23|22374.23|22408|22370|22413.68|22375.68|22408|22370|10
1619924540000|2021-05-02 03:02:20|22408.15|22370.15|22412.25|22374.25|22412.25|22374.25|22408.15|22370.15|10
1619924550000|2021-05-02 03:02:30|22412.13|22374.13|22416.19|22378.19|22418.27|22380.27|22412.13|22374.13|10
1619924560000|2021-05-02 03:02:40|22415.77|22377.77|22413.08|22375.08|22415.83|22377.83|22413.08|22375.08|9
1619924570000|2021-05-02 03:02:50|22413.11|22375.11|22414.03|22376.03|22414.03|22376.03|22413.11|22375.11|10
1619924580000|2021-05-02 03:03:00|22413.99|22375.99|22413.26|22375.26|22413.99|22375.99|22413.26|22375.26|10
1619924590000|2021-05-02 03:03:10|22413.05|22375.05|22414.91|22376.91|22414.91|22376.91|22413.05|22375.05|10
1619924600000|2021-05-02 03:03:20|22415.41|22377.41|22416.79|22378.79|22417.02|22379.02|22415.41|22377.41|10
1619924610000|2021-05-02 03:03:30|22416.98|22378.98|22418.4|22380.4|22418.4|22380.4|22416.98|22378.98|10
1619924620000|2021-05-02 03:03:40|22418.44|22380.44|22422.13|22384.13|22422.41|22384.41|22418.14|22380.14|10
1619924630000|2021-05-02 03:03:50|22422.35|22384.35|22424.87|22386.87|22424.87|22386.87|22422.3|22384.3|9
1619924640000|2021-05-02 03:04:00|22425.02|22387.02|22425.99|22387.99|22425.99|22387.99|22423.68|22385.68|10
1619924650000|2021-05-02 03:04:10|22424.73|22386.73|22421.73|22383.73|22424.73|22386.73|22421.73|22383.73|10
1619924660000|2021-05-02 03:04:20|22422.04|22384.04|22424.19|22386.19|22424.19|22386.19|22422.04|22384.04|10
1619924670000|2021-05-02 03:04:30|22424.51|22386.51|22423.11|22385.11|22424.51|22386.51|22423.11|22385.11|9
1619924680000|2021-05-02 03:04:40|22422.49|22384.49|22420.23|22382.23|22422.77|22384.77|22420.23|22382.23|9
1619924690000|2021-05-02 03:04:50|22420.93|22382.93|22418.74|22380.74|22420.93|22382.93|22418.74|22380.74|10
1619924700000|2021-05-02 03:05:00|22418.96|22380.96|22418.39|22380.39|22419.5|22381.5|22418.39|22380.39|10
1619924710000|2021-05-02 03:05:10|22418.9|22380.9|22417.27|22379.27|22418.9|22380.9|22416.99|22378.99|9
1619924720000|2021-05-02 03:05:20|22416.46|22378.46|22416.11|22378.11|22417.03|22379.03|22415.8|22377.8|10
1619924730000|2021-05-02 03:05:30|22415.33|22377.33|22414.56|22376.56|22415.33|22377.33|22414.56|22376.56|10
1619924740000|2021-05-02 03:05:40|22414.59|22376.59|22413.64|22375.64|22414.59|22376.59|22413.64|22375.64|10
1619924750000|2021-05-02 03:05:50|22413.34|22375.34|22414.52|22376.52|22414.96|22376.96|22412.86|22374.86|9
1619924760000|2021-05-02 03:06:00|22414.71|22376.71|22414.44|22376.44|22415.27|22377.27|22414.44|22376.44|9
1619924770000|2021-05-02 03:06:10|22414.35|22376.35|22412.6|22374.6|22414.76|22376.76|22412.31|22374.31|10
1619924780000|2021-05-02 03:06:20|22411.94|22373.94|22410.57|22372.57|22411.94|22373.94|22410.25|22372.25|9
1619924790000|2021-05-02 03:06:30|22410.25|22372.25|22410.4|22372.4|22410.68|22372.68|22409.97|22371.97|9
1619924800000|2021-05-02 03:06:40|22410.37|22372.37|22411.45|22373.45|22411.49|22373.49|22410.37|22372.37|10
1619924810000|2021-05-02 03:06:50|22412.1|22374.1|22412.5|22374.5|22412.87|22374.87|22411.42|22373.42|8
1619924820000|2021-05-02 03:07:00|22412.57|22374.57|22411.4|22373.4|22412.82|22374.82|22411.34|22373.34|9
1619924830000|2021-05-02 03:07:10|22411.55|22373.55|22410.03|22372.03|22411.55|22373.55|22410.03|22372.03|9
1619924840000|2021-05-02 03:07:20|22409.96|22371.96|22409.87|22371.87|22410.75|22372.75|22409.35|22371.35|10
1619924850000|2021-05-02 03:07:30|22409.88|22371.88|22409.5|22371.5|22410.73|22372.73|22409.5|22371.5|10
1619924860000|2021-05-02 03:07:40|22409.47|22371.47|22409.27|22371.27|22409.47|22371.47|22407.84|22369.84|10
1619924870000|2021-05-02 03:07:50|22408.98|22370.98|22411.08|22373.08|22411.08|22373.08|22408.98|22370.98|10
1619924880000|2021-05-02 03:08:00|22410.56|22372.56|22411.93|22373.93|22411.93|22373.93|22410.56|22372.56|10
1619924890000|2021-05-02 03:08:10|22411.74|22373.74|22418.39|22380.39|22418.39|22380.39|22411.59|22373.59|10
1619924900000|2021-05-02 03:08:20|22417.9|22379.9|22418.63|22380.63|22418.86|22380.86|22417.9|22379.9|9
1619924910000|2021-05-02 03:08:30|22419.39|22381.39|22418.98|22380.98|22419.39|22381.39|22418.08|22380.08|9
1619924920000|2021-05-02 03:08:40|22419.11|22381.11|22424.05|22386.05|22424.17|22386.17|22419.04|22381.04|9
1619924930000|2021-05-02 03:08:50|22424.36|22386.36|22423.88|22385.88|22424.7|22386.7|22423.62|22385.62|9
1619924940000|2021-05-02 03:09:00|22423.84|22385.84|22421.62|22383.62|22424.13|22386.13|22421.4|22383.4|10
1619924950000|2021-05-02 03:09:10|22421.82|22383.82|22423.15|22385.15|22423.18|22385.18|22421.82|22383.82|10
1619924960000|2021-05-02 03:09:20|22423.06|22385.06|22421.12|22383.12|22423.33|22385.33|22421.12|22383.12|9
1619924970000|2021-05-02 03:09:30|22420.85|22382.85|22417.99|22379.99|22420.85|22382.85|22417.82|22379.82|10
1619924980000|2021-05-02 03:09:40|22418.36|22380.36|22414.13|22376.13|22418.36|22380.36|22414.13|22376.13|10
1619924990000|2021-05-02 03:09:50|22414.68|22376.68|22410.64|22372.64|22414.68|22376.68|22410.11|22372.11|10
1619925000000|2021-05-02 03:10:00|22411.1|22373.1|22410.05|22372.05|22411.81|22373.81|22410.05|22372.05|10
1619925010000|2021-05-02 03:10:10|22409.96|22371.96|22408.8|22370.8|22409.96|22371.96|22408.07|22370.07|10
1619925020000|2021-05-02 03:10:20|22409.14|22371.14|22409.81|22371.81|22409.83|22371.83|22409.14|22371.14|8
1619925030000|2021-05-02 03:10:30|22409.76|22371.76|22408.88|22370.88|22409.76|22371.76|22408.65|22370.65|8
1619925040000|2021-05-02 03:10:40|22409.61|22371.61|22408.16|22370.16|22409.69|22371.69|22408.16|22370.16|10
1619925050000|2021-05-02 03:10:50|22407.66|22369.66|22406.01|22368.01|22407.66|22369.66|22406.01|22368.01|9
1619925060000|2021-05-02 03:11:00|22406.05|22368.05|22410.94|22372.94|22410.94|22372.94|22406.05|22368.05|10
1619925070000|2021-05-02 03:11:10|22411.18|22373.18|22411.34|22373.34|22411.42|22373.42|22410.73|22372.73|10
1619925080000|2021-05-02 03:11:20|22411.63|22373.63|22412.51|22374.51|22412.53|22374.53|22411.63|22373.63|9
1619925090000|2021-05-02 03:11:30|22412.3|22374.3|22413.19|22375.19|22413.21|22375.21|22412.3|22374.3|10
1619925100000|2021-05-02 03:11:40|22412.61|22374.61|22412.95|22374.95|22413.28|22375.28|22411.99|22373.99|10
1619925110000|2021-05-02 03:11:50|22412.87|22374.87|22413.24|22375.24|22413.48|22375.48|22412.87|22374.87|9
1619925120000|2021-05-02 03:12:00|22412.77|22374.77|22414.46|22376.46|22414.46|22376.46|22412.77|22374.77|10
1619925130000|2021-05-02 03:12:10|22414.44|22376.44|22414.71|22376.71|22414.72|22376.72|22413.95|22375.95|10
1619925140000|2021-05-02 03:12:20|22414.68|22376.68|22414.84|22376.84|22414.9|22376.9|22414.38|22376.38|9
1619925150000|2021-05-02 03:12:30|22415.21|22377.21|22417.81|22379.81|22417.81|22379.81|22415.21|22377.21|9
1619925160000|2021-05-02 03:12:40|22417.79|22379.79|22418.07|22380.07|22418.07|22380.07|22417.38|22379.38|10
1619925170000|2021-05-02 03:12:50|22418.04|22380.04|22419.38|22381.38|22420.01|22382.01|22418.04|22380.04|10
1619925180000|2021-05-02 03:13:00|22420.02|22382.02|22422.22|22384.22|22422.93|22384.93|22420.02|22382.02|10
1619925190000|2021-05-02 03:13:10|22421.34|22383.34|22419.59|22381.59|22421.34|22383.34|22419.59|22381.59|10
1619925200000|2021-05-02 03:13:20|22419.47|22381.47|22419.36|22381.36|22421.93|22383.93|22419.36|22381.36|10
1619925210000|2021-05-02 03:13:30|22419.53|22381.53|22419.45|22381.45|22419.62|22381.62|22418.85|22380.85|9
1619925220000|2021-05-02 03:13:40|22419.32|22381.32|22419.41|22381.41|22419.52|22381.52|22419.05|22381.05|9
1619925230000|2021-05-02 03:13:50|22419.71|22381.71|22421.88|22383.88|22422.44|22384.44|22419.71|22381.71|9
1619925240000|2021-05-02 03:14:00|22421.52|22383.52|22423.34|22385.34|22423.43|22385.43|22421.52|22383.52|10
1619925250000|2021-05-02 03:14:10|22423.18|22385.18|22423.28|22385.28|22424.03|22386.03|22423.18|22385.18|9
1619925260000|2021-05-02 03:14:20|22422.86|22384.86|22421.29|22383.29|22422.86|22384.86|22421.16|22383.16|9
1619925270000|2021-05-02 03:14:30|22420.53|22382.53|22420.72|22382.72|22421.26|22383.26|22420.5|22382.5|8
1619925280000|2021-05-02 03:14:40|22420.98|22382.98|22424.02|22386.02|22424.02|22386.02|22420.98|22382.98|10
1619925290000|2021-05-02 03:14:50|22423.79|22385.79|22425.33|22387.33|22425.91|22387.91|22423.79|22385.79|10
1619925300000|2021-05-02 03:15:00|22425.46|22387.46|22426.61|22388.61|22426.91|22388.91|22425.46|22387.46|10
1619925310000|2021-05-02 03:15:10|22426.3|22388.3|22422.89|22384.89|22426.3|22388.3|22422.89|22384.89|10
1619925320000|2021-05-02 03:15:20|22421.1|22383.1|22416.24|22378.24|22421.1|22383.1|22416.24|22378.24|10
1619925330000|2021-05-02 03:15:30|22415.57|22377.57|22413.05|22375.05|22415.57|22377.57|22413.05|22375.05|9
1619925340000|2021-05-02 03:15:40|22412.78|22374.78|22412.58|22374.58|22412.78|22374.78|22412.07|22374.07|10
1619925350000|2021-05-02 03:15:50|22412.51|22374.51|22412.14|22374.14|22413.25|22375.25|22412.14|22374.14|10
1619925360000|2021-05-02 03:16:00|22412.39|22374.39|22410.71|22372.71|22412.4|22374.4|22409.78|22371.78|10
1619925370000|2021-05-02 03:16:10|22409.8|22371.8|22406.92|22368.92|22409.8|22371.8|22406.92|22368.92|10
1619925380000|2021-05-02 03:16:20|22406.67|22368.67|22401.89|22363.89|22406.67|22368.67|22401.61|22363.61|10
1619925390000|2021-05-02 03:16:30|22402.2|22364.2|22402.54|22364.54|22403.21|22365.21|22400.98|22362.98|10
1619925400000|2021-05-02 03:16:40|22401.59|22363.59|22400.04|22362.04|22401.8|22363.8|22400.04|22362.04|10
1619925410000|2021-05-02 03:16:50|22399.56|22361.56|22395.74|22357.74|22399.56|22361.56|22395.53|22357.53|10
1619925420000|2021-05-02 03:17:00|22395.67|22357.67|22396.46|22358.46|22398.81|22360.81|22395.67|22357.67|10
1619925430000|2021-05-02 03:17:10|22396.39|22358.39|22394.46|22356.46|22396.39|22358.39|22394.46|22356.46|10
1619925440000|2021-05-02 03:17:20|22394.1|22356.1|22392.97|22354.97|22394.84|22356.84|22392.95|22354.95|9
1619925450000|2021-05-02 03:17:30|22393.11|22355.11|22392.18|22354.18|22393.43|22355.43|22392.18|22354.18|10
1619925460000|2021-05-02 03:17:40|22391.36|22353.36|22390.96|22352.96|22392.19|22354.19|22390.96|22352.96|10
1619925470000|2021-05-02 03:17:50|22390.7|22352.7|22388.25|22350.25|22391.01|22353.01|22387.84|22349.84|10
1619925480000|2021-05-02 03:18:00|22388.2|22350.2|22389.01|22351.01|22389.01|22351.01|22388.2|22350.2|10
1619925490000|2021-05-02 03:18:10|22388.82|22350.82|22387.87|22349.87|22388.82|22350.82|22387.32|22349.32|10
1619925500000|2021-05-02 03:18:20|22387.83|22349.83|22389.29|22351.29|22389.29|22351.29|22387.21|22349.21|10
1619925510000|2021-05-02 03:18:30|22389.21|22351.21|22390.75|22352.75|22390.75|22352.75|22389.21|22351.21|10
1619925520000|2021-05-02 03:18:40|22391.18|22353.18|22390.85|22352.85|22391.63|22353.63|22390.51|22352.51|10
1619925530000|2021-05-02 03:18:50|22391.54|22353.54|22392.48|22354.48|22392.51|22354.51|22391.54|22353.54|10
1619925540000|2021-05-02 03:19:00|22392.6|22354.6|22388.33|22350.33|22392.6|22354.6|22388.33|22350.33|10
1619925550000|2021-05-02 03:19:10|22388.03|22350.03|22381.9|22343.9|22388.03|22350.03|22381.9|22343.9|10
1619925560000|2021-05-02 03:19:20|22381.55|22343.55|22381.51|22343.51|22381.68|22343.68|22381.02|22343.02|9
1619925570000|2021-05-02 03:19:30|22381.45|22343.45|22375.85|22337.85|22381.45|22343.45|22375.85|22337.85|10
1619925580000|2021-05-02 03:19:40|22375.4|22337.4|22372.19|22334.19|22375.4|22337.4|22372.19|22334.19|9
1619925590000|2021-05-02 03:19:50|22372.18|22334.18|22370.13|22332.13|22372.18|22334.18|22369.94|22331.94|10
1619925600000|2021-05-02 03:20:00|22370.06|22332.06|22373.04|22335.04|22373.04|22335.04|22369.83|22331.83|10
1619925610000|2021-05-02 03:20:10|22372.47|22334.47|22373.13|22335.13|22373.35|22335.35|22372.36|22334.36|10
1619925620000|2021-05-02 03:20:20|22372.71|22334.71|22374.78|22336.78|22374.9|22336.9|22372.71|22334.71|10
1619925630000|2021-05-02 03:20:30|22374.54|22336.54|22368.39|22330.39|22374.54|22336.54|22368.39|22330.39|10
1619925640000|2021-05-02 03:20:40|22368.07|22330.07|22365.69|22327.69|22368.07|22330.07|22365.59|22327.59|9
1619925650000|2021-05-02 03:20:50|22364.32|22326.32|22369.11|22331.11|22369.11|22331.11|22363.84|22325.84|10
1619925660000|2021-05-02 03:21:00|22369.28|22331.28|22370.42|22332.42|22370.58|22332.58|22369.28|22331.28|10
1619925670000|2021-05-02 03:21:10|22370.43|22332.43|22376.52|22338.52|22376.52|22338.52|22370.43|22332.43|10
1619925680000|2021-05-02 03:21:20|22377.82|22339.82|22378.69|22340.69|22379.33|22341.33|22377.82|22339.82|10
1619925690000|2021-05-02 03:21:30|22378.82|22340.82|22365.5|22327.5|22382.28|22344.28|22365.5|22327.5|10
1619925700000|2021-05-02 03:21:40|22362.85|22324.85|22354.35|22316.35|22364|22326|22353.03|22315.03|10
1619925710000|2021-05-02 03:21:50|22355.64|22317.64|22359.23|22321.23|22359.23|22321.23|22355.35|22317.35|10
1619925720000|2021-05-02 03:22:00|22360.72|22322.72|22359.56|22321.56|22362.38|22324.38|22359.56|22321.56|9
1619925730000|2021-05-02 03:22:10|22359.29|22321.29|22354.94|22316.94|22359.29|22321.29|22354.94|22316.94|10
1619925740000|2021-05-02 03:22:20|22354.26|22316.26|22354.11|22316.11|22355.4|22317.4|22353.98|22315.98|10
1619925750000|2021-05-02 03:22:30|22354.79|22316.79|22352.91|22314.91|22355.14|22317.14|22352.91|22314.91|10
1619925760000|2021-05-02 03:22:40|22352.83|22314.83|22353.81|22315.81|22353.81|22315.81|22352.83|22314.83|9
1619925770000|2021-05-02 03:22:50|22353.33|22315.33|22355.21|22317.21|22355.41|22317.41|22353.33|22315.33|10
1619925780000|2021-05-02 03:23:00|22354.99|22316.99|22355.38|22317.38|22355.38|22317.38|22354.07|22316.07|10
1619925790000|2021-05-02 03:23:10|22355.07|22317.07|22350.39|22312.39|22356.43|22318.43|22350.39|22312.39|10
1619925800000|2021-05-02 03:23:20|22348.47|22310.47|22348.12|22310.12|22348.92|22310.92|22347.93|22309.93|10
1619925810000|2021-05-02 03:23:30|22347.8|22309.8|22346.81|22308.81|22347.8|22309.8|22345.26|22307.26|10
1619925820000|2021-05-02 03:23:40|22346.86|22308.86|22345.33|22307.33|22346.86|22308.86|22345.33|22307.33|10
1619925830000|2021-05-02 03:23:50|22345.64|22307.64|22344.17|22306.17|22345.72|22307.72|22344.17|22306.17|10
1619925840000|2021-05-02 03:24:00|22343.94|22305.94|22340.07|22302.07|22343.94|22305.94|22340.07|22302.07|10
1619925850000|2021-05-02 03:24:10|22340.13|22302.13|22335.06|22297.06|22340.13|22302.13|22335.06|22297.06|10
1619925860000|2021-05-02 03:24:20|22334.14|22296.14|22332.55|22294.55|22334.14|22296.14|22332.55|22294.55|10
1619925870000|2021-05-02 03:24:30|22332.48|22294.48|22330.35|22292.35|22332.48|22294.48|22328.23|22290.23|10
1619925880000|2021-05-02 03:24:40|22330.49|22292.49|22330.89|22292.89|22330.89|22292.89|22329.36|22291.36|10
1619925890000|2021-05-02 03:24:50|22329.42|22291.42|22328.12|22290.12|22329.42|22291.42|22327.41|22289.41|10
1619925900000|2021-05-02 03:25:00|22328.02|22290.02|22327.28|22289.28|22328.02|22290.02|22326.44|22288.44|10
1619925910000|2021-05-02 03:25:10|22327.32|22289.32|22325.82|22287.82|22327.32|22289.32|22324.64|22286.64|10
1619925920000|2021-05-02 03:25:20|22325.67|22287.67|22324.07|22286.07|22325.67|22287.67|22324.07|22286.07|10
1619925930000|2021-05-02 03:25:30|22324.19|22286.19|22321.92|22283.92|22324.19|22286.19|22321.64|22283.64|10
1619925940000|2021-05-02 03:25:40|22321.7|22283.7|22315.7|22277.7|22321.7|22283.7|22315.7|22277.7|10
1619925950000|2021-05-02 03:25:50|22314.18|22276.18|22312.09|22274.09|22314.18|22276.18|22312.09|22274.09|10
1619925960000|2021-05-02 03:26:00|22312.35|22274.35|22308.86|22270.86|22312.35|22274.35|22308.86|22270.86|10
1619925970000|2021-05-02 03:26:10|22311.36|22273.36|22309.03|22271.03|22311.36|22273.36|22307.97|22269.97|10
1619925980000|2021-05-02 03:26:20|22308.39|22270.39|22300.79|22262.79|22308.39|22270.39|22300.79|22262.79|10
1619925990000|2021-05-02 03:26:30|22299.92|22261.92|22297.6|22259.6|22300.41|22262.41|22297.6|22259.6|10
1619926000000|2021-05-02 03:26:40|22297.25|22259.25|22295.12|22257.12|22297.6|22259.6|22295.12|22257.12|10
1619926010000|2021-05-02 03:26:50|22294.95|22256.95|22295.54|22257.54|22295.59|22257.59|22294.41|22256.41|10
1619926020000|2021-05-02 03:27:00|22295.76|22257.76|22300.11|22262.11|22300.11|22262.11|22295.76|22257.76|10
1619926030000|2021-05-02 03:27:10|22299.76|22261.76|22297.87|22259.87|22300.04|22262.04|22297.87|22259.87|10
1619926040000|2021-05-02 03:27:20|22297.74|22259.74|22300.25|22262.25|22300.25|22262.25|22297.74|22259.74|10
1619926050000|2021-05-02 03:27:30|22300.47|22262.47|22298.83|22260.83|22300.91|22262.91|22298.83|22260.83|10
1619926060000|2021-05-02 03:27:40|22299.15|22261.15|22298.42|22260.42|22299.36|22261.36|22298.42|22260.42|8
1619926070000|2021-05-02 03:27:50|22298.87|22260.87|22299.66|22261.66|22300.04|22262.04|22298.84|22260.84|10
1619926080000|2021-05-02 03:28:00|22299.32|22261.32|22299.68|22261.68|22301.33|22263.33|22299.32|22261.32|9
1619926090000|2021-05-02 03:28:10|22299.21|22261.21|22297.62|22259.62|22299.21|22261.21|22297.62|22259.62|10
1619926100000|2021-05-02 03:28:20|22297.03|22259.03|22296.92|22258.92|22297.64|22259.64|22295.56|22257.56|10
1619926110000|2021-05-02 03:28:30|22296.91|22258.91|22296.17|22258.17|22296.91|22258.91|22295.79|22257.79|9
1619926120000|2021-05-02 03:28:40|22296.07|22258.07|22294.34|22256.34|22297.4|22259.4|22294.27|22256.27|10
1619926130000|2021-05-02 03:28:50|22294.35|22256.35|22293.57|22255.57|22294.35|22256.35|22293.14|22255.14|10
1619926140000|2021-05-02 03:29:00|22293.61|22255.61|22290.99|22252.99|22294.56|22256.56|22290.99|22252.99|10
1619926150000|2021-05-02 03:29:10|22290.45|22252.45|22290|22252|22290.61|22252.61|22290|22252|8
1619926160000|2021-05-02 03:29:20|22289.99|22251.99|22294.74|22256.74|22294.74|22256.74|22289.89|22251.89|10
1619926170000|2021-05-02 03:29:30|22294.11|22256.11|22293.9|22255.9|22294.11|22256.11|22293.11|22255.11|10
1619926180000|2021-05-02 03:29:40|22293.97|22255.97|22295.53|22257.53|22295.53|22257.53|22293.5|22255.5|10
1619926190000|2021-05-02 03:29:50|22295.58|22257.58|22287.79|22249.79|22295.89|22257.89|22287.27|22249.27|10
1619926200000|2021-05-02 03:30:00|22287.71|22249.71|22286.86|22248.86|22288.28|22250.28|22286.86|22248.86|10
1619926210000|2021-05-02 03:30:10|22287.11|22249.11|22287.57|22249.57|22288.94|22250.94|22286.57|22248.57|10
1619926220000|2021-05-02 03:30:20|22287.67|22249.67|22284.79|22246.79|22287.67|22249.67|22284.79|22246.79|10
1619926230000|2021-05-02 03:30:30|22284.54|22246.54|22275.88|22237.88|22284.54|22246.54|22275.25|22237.25|10
1619926240000|2021-05-02 03:30:40|22272.67|22234.67|22268.84|22230.84|22272.67|22234.67|22268.84|22230.84|10
1619926250000|2021-05-02 03:30:50|22269.9|22231.9|22265.5|22227.5|22269.9|22231.9|22265.38|22227.38|10
1619926260000|2021-05-02 03:31:00|22265.45|22227.45|22265.88|22227.88|22265.88|22227.88|22264.32|22226.32|10
1619926270000|2021-05-02 03:31:10|22265.73|22227.73|22264.67|22226.67|22265.91|22227.91|22264.1|22226.1|10
1619926280000|2021-05-02 03:31:20|22264.34|22226.34|22262.25|22224.25|22264.34|22226.34|22262.25|22224.25|10
1619926290000|2021-05-02 03:31:30|22261.05|22223.05|22258.09|22220.09|22261.05|22223.05|22257.57|22219.57|10
1619926300000|2021-05-02 03:31:40|22256.58|22218.58|22252.15|22214.15|22256.68|22218.68|22252.15|22214.15|10
1619926310000|2021-05-02 03:31:50|22251.53|22213.53|22251.16|22213.16|22251.87|22213.87|22250.74|22212.74|10
1619926320000|2021-05-02 03:32:00|22251.26|22213.26|22238.56|22200.56|22251.53|22213.53|22238.56|22200.56|10
1619926330000|2021-05-02 03:32:10|22235.87|22197.87|22222.48|22184.48|22235.87|22197.87|22222.48|22184.48|10
1619926340000|2021-05-02 03:32:20|22223.09|22185.09|22219.68|22181.68|22223.56|22185.56|22219.3|22181.3|10
1619926350000|2021-05-02 03:32:30|22218.94|22180.94|22213.62|22175.62|22218.94|22180.94|22212.56|22174.56|10
1619926360000|2021-05-02 03:32:40|22213.43|22175.43|22211.52|22173.52|22213.43|22175.43|22211.36|22173.36|10
1619926370000|2021-05-02 03:32:50|22212.25|22174.25|22218.61|22180.61|22218.61|22180.61|22212.25|22174.25|10
1619926380000|2021-05-02 03:33:00|22219.02|22181.02|22226.37|22188.37|22226.37|22188.37|22219.02|22181.02|10
1619926390000|2021-05-02 03:33:10|22226.68|22188.68|22225.96|22187.96|22227.41|22189.41|22225.2|22187.2|10
1619926400000|2021-05-02 03:33:20|22227.27|22189.27|22230.09|22192.09|22230.09|22192.09|22227.27|22189.27|10
1619926410000|2021-05-02 03:33:30|22230.78|22192.78|22230.03|22192.03|22231.51|22193.51|22230.03|22192.03|10
1619926420000|2021-05-02 03:33:40|22230.12|22192.12|22228.39|22190.39|22230.12|22192.12|22227.95|22189.95|10
1619926430000|2021-05-02 03:33:50|22227.89|22189.89|22225.51|22187.51|22228.31|22190.31|22225.51|22187.51|10
1619926440000|2021-05-02 03:34:00|22225.89|22187.89|22223.18|22185.18|22226.23|22188.23|22223.18|22185.18|10
1619926450000|2021-05-02 03:34:10|22223.45|22185.45|22219.13|22181.13|22223.45|22185.45|22219.13|22181.13|10
1619926460000|2021-05-02 03:34:20|22219.89|22181.89|22222.97|22184.97|22222.97|22184.97|22218.9|22180.9|10
1619926470000|2021-05-02 03:34:30|22223.67|22185.67|22222.64|22184.64|22225.33|22187.33|22222.64|22184.64|10
1619926480000|2021-05-02 03:34:40|22221.84|22183.84|22222.19|22184.19|22223.12|22185.12|22221.75|22183.75|10
1619926490000|2021-05-02 03:34:50|22222.39|22184.39|22223.17|22185.17|22223.57|22185.57|22222.39|22184.39|9
1619926500000|2021-05-02 03:35:00|22223.41|22185.41|22214.27|22176.27|22223.41|22185.41|22214.27|22176.27|9
1619926510000|2021-05-02 03:35:10|22213.44|22175.44|22201.75|22163.75|22213.73|22175.73|22201.51|22163.51|10
1619926520000|2021-05-02 03:35:20|22201.39|22163.39|22201.66|22163.66|22203.14|22165.14|22200.31|22162.31|10
1619926530000|2021-05-02 03:35:30|22202.25|22164.25|22199.66|22161.66|22202.25|22164.25|22199.66|22161.66|10
1619926540000|2021-05-02 03:35:40|22196.12|22158.12|22195.24|22157.24|22196.12|22158.12|22192.57|22154.57|10
1619926550000|2021-05-02 03:35:50|22194.42|22156.42|22191.2|22153.2|22195.01|22157.01|22191.04|22153.04|10
1619926560000|2021-05-02 03:36:00|22191.89|22153.89|22192.27|22154.27|22192.54|22154.54|22190.59|22152.59|10
1619926570000|2021-05-02 03:36:10|22192.26|22154.26|22188.55|22150.55|22192.26|22154.26|22188.55|22150.55|10
1619926580000|2021-05-02 03:36:20|22189.98|22151.98|22184.31|22146.31|22189.98|22151.98|22184.31|22146.31|9
1619926590000|2021-05-02 03:36:30|22184.39|22146.39|22183.52|22145.52|22184.87|22146.87|22183.52|22145.52|10
1619926600000|2021-05-02 03:36:40|22184.42|22146.42|22177.37|22139.37|22184.42|22146.42|22177.37|22139.37|10
1619926610000|2021-05-02 03:36:50|22175.96|22137.96|22177.31|22139.31|22177.31|22139.31|22172.03|22134.03|10
1619926620000|2021-05-02 03:37:00|22174.15|22136.15|22168.02|22130.02|22174.15|22136.15|22164.54|22126.54|10
1619926630000|2021-05-02 03:37:10|22166.26|22128.26|22139.06|22101.06|22167.57|22129.57|22135.45|22097.45|10
1619926640000|2021-05-02 03:37:20|22131.94|22093.94|22072.23|22034.23|22131.94|22093.94|22070.23|22032.23|10
1619926650000|2021-05-02 03:37:30|22069.69|22031.69|22070.83|22032.83|22076.3|22038.3|22068.91|22030.91|10
1619926660000|2021-05-02 03:37:40|22068.69|22030.69|22069.87|22031.87|22072.03|22034.03|22066.97|22028.97|10
1619926670000|2021-05-02 03:37:50|22069.25|22031.25|22070.97|22032.97|22073.04|22035.04|22067.2|22029.2|10
1619926680000|2021-05-02 03:38:00|22070.73|22032.73|22101.34|22063.34|22101.34|22063.34|22070.73|22032.73|10
1619926690000|2021-05-02 03:38:10|22101.92|22063.92|22089.82|22051.82|22101.92|22063.92|22089.82|22051.82|10
1619926700000|2021-05-02 03:38:20|22088.63|22050.63|22084.07|22046.07|22088.63|22050.63|22081.56|22043.56|10
1619926710000|2021-05-02 03:38:30|22083.88|22045.88|22082.13|22044.13|22085.19|22047.19|22082.13|22044.13|10
1619926720000|2021-05-02 03:38:40|22083.02|22045.02|22068.98|22030.98|22083.02|22045.02|22068.98|22030.98|10
1619926730000|2021-05-02 03:38:50|22067.68|22029.68|22059.1|22021.1|22067.68|22029.68|22059.1|22021.1|10
1619926740000|2021-05-02 03:39:00|22053.36|22015.36|22052|22014|22055.32|22017.32|22050.36|22012.36|10
1619926750000|2021-05-02 03:39:10|22051.11|22013.11|22046.63|22008.63|22051.11|22013.11|22045.64|22007.64|9
1619926760000|2021-05-02 03:39:20|22046.31|22008.31|22046.15|22008.15|22049.74|22011.74|22044.07|22006.07|10
1619926770000|2021-05-02 03:39:30|22046.03|22008.03|22023.57|21985.57|22046.03|22008.03|22023.57|21985.57|10
1619926780000|2021-05-02 03:39:40|22021.79|21983.79|22007.75|21969.75|22021.79|21983.79|22007.75|21969.75|10
1619926790000|2021-05-02 03:39:50|22006.28|21968.28|21997.19|21959.19|22006.28|21968.28|21997.19|21959.19|10
1619926800000|2021-05-02 03:40:00|21997.01|21959.01|22017.71|21979.71|22017.71|21979.71|21997.01|21959.01|10
1619926810000|2021-05-02 03:40:10|22018.2|21980.2|22025.26|21987.26|22025.26|21987.26|22018.2|21980.2|10
1619926820000|2021-05-02 03:40:20|22026.51|21988.51|22031.11|21993.11|22031.11|21993.11|22026.2|21988.2|10
1619926830000|2021-05-02 03:40:30|22032.64|21994.64|22032.96|21994.96|22036.64|21998.64|22032.64|21994.64|9
1619926840000|2021-05-02 03:40:40|22034.06|21996.06|22028.39|21990.39|22034.32|21996.32|22028.17|21990.17|10
1619926850000|2021-05-02 03:40:50|22028.23|21990.23|22021.18|21983.18|22028.6|21990.6|22021.18|21983.18|10
1619926860000|2021-05-02 03:41:00|22021.48|21983.48|22028.91|21990.91|22028.91|21990.91|22020.09|21982.09|10
1619926870000|2021-05-02 03:41:10|22031.27|21993.27|22044.83|22006.83|22044.83|22006.83|22031.27|21993.27|10
1619926880000|2021-05-02 03:41:20|22047.44|22009.44|22057.85|22019.85|22057.85|22019.85|22047.44|22009.44|10
1619926890000|2021-05-02 03:41:30|22059.74|22021.74|22060.79|22022.79|22060.79|22022.79|22059.56|22021.56|10
1619926900000|2021-05-02 03:41:40|22060.86|22022.86|22064.53|22026.53|22064.7|22026.7|22060.86|22022.86|10
1619926910000|2021-05-02 03:41:50|22062.15|22024.15|22063.24|22025.24|22063.24|22025.24|22058.52|22020.52|9
1619926920000|2021-05-02 03:42:00|22063.56|22025.56|22076.1|22038.1|22076.1|22038.1|22063.56|22025.56|10
1619926930000|2021-05-02 03:42:10|22076.57|22038.57|22066.81|22028.81|22077.11|22039.11|22066.81|22028.81|10
1619926940000|2021-05-02 03:42:20|22064.95|22026.95|22052.43|22014.43|22064.95|22026.95|22052.43|22014.43|10
1619926950000|2021-05-02 03:42:30|22052.7|22014.7|22046.63|22008.63|22053.12|22015.12|22046.63|22008.63|10
1619926960000|2021-05-02 03:42:40|22045.68|22007.68|22037.62|21999.62|22045.68|22007.68|22035.42|21997.42|10
1619926970000|2021-05-02 03:42:50|22038.4|22000.4|22039.79|22001.79|22039.79|22001.79|22037.24|21999.24|10
1619926980000|2021-05-02 03:43:00|22040.54|22002.54|22039.63|22001.63|22040.54|22002.54|22037.64|21999.64|10
1619926990000|2021-05-02 03:43:10|22039.1|22001.1|22040.72|22002.72|22041.48|22003.48|22039.1|22001.1|10
1619927000000|2021-05-02 03:43:20|22039.32|22001.32|22036.56|21998.56|22039.32|22001.32|22034.76|21996.76|10
1619927010000|2021-05-02 03:43:30|22037.15|21999.15|22041.1|22003.1|22041.18|22003.18|22036.31|21998.31|10
1619927020000|2021-05-02 03:43:40|22041.44|22003.44|22042.16|22004.16|22042.2|22004.2|22039.95|22001.95|10
1619927030000|2021-05-02 03:43:50|22042.67|22004.67|22043.55|22005.55|22044.14|22006.14|22042.03|22004.03|10
1619927040000|2021-05-02 03:44:00|22043.66|22005.66|22039.18|22001.18|22043.98|22005.98|22038.76|22000.76|10
1619927050000|2021-05-02 03:44:10|22039.69|22001.69|22044.09|22006.09|22044.09|22006.09|22039.23|22001.23|10
1619927060000|2021-05-02 03:44:20|22044.79|22006.79|22052.29|22014.29|22052.29|22014.29|22044.75|22006.75|10
1619927070000|2021-05-02 03:44:30|22052.37|22014.37|22063.15|22025.15|22063.15|22025.15|22052.22|22014.22|10
1619927080000|2021-05-02 03:44:40|22064.93|22026.93|22072.9|22034.9|22072.9|22034.9|22064.93|22026.93|10
1619927090000|2021-05-02 03:44:50|22071.69|22033.69|22073.02|22035.02|22074.04|22036.04|22071.69|22033.69|10
1619927100000|2021-05-02 03:45:00|22072.41|22034.41|22073.77|22035.77|22073.77|22035.77|22072.06|22034.06|10
1619927110000|2021-05-02 03:45:10|22073.65|22035.65|22068.7|22030.7|22074.12|22036.12|22068.7|22030.7|10
1619927120000|2021-05-02 03:45:20|22066.31|22028.31|22064.66|22026.66|22066.31|22028.31|22064.65|22026.65|10
1619927130000|2021-05-02 03:45:30|22064.36|22026.36|22057.84|22019.84|22064.36|22026.36|22057.84|22019.84|10
1619927140000|2021-05-02 03:45:40|22053.73|22015.73|22044.45|22006.45|22053.82|22015.82|22043.42|22005.42|10
1619927150000|2021-05-02 03:45:50|22042.42|22004.42|22041.02|22003.02|22043.56|22005.56|22040.68|22002.68|10
1619927160000|2021-05-02 03:46:00|22042.89|22004.89|22046.06|22008.06|22046.44|22008.44|22042.27|22004.27|10
1619927170000|2021-05-02 03:46:10|22045.93|22007.93|22043.2|22005.2|22045.94|22007.94|22043.03|22005.03|10
1619927180000|2021-05-02 03:46:20|22043.14|22005.14|22043.35|22005.35|22045.38|22007.38|22043.14|22005.14|10
1619927190000|2021-05-02 03:46:30|22043.21|22005.21|22042.5|22004.5|22043.21|22005.21|22042.4|22004.4|10
1619927200000|2021-05-02 03:46:40|22042.43|22004.43|22042.13|22004.13|22044.22|22006.22|22041.7|22003.7|10
1619927210000|2021-05-02 03:46:50|22042.26|22004.26|22036.25|21998.25|22043.04|22005.04|22036.25|21998.25|10
1619927220000|2021-05-02 03:47:00|22034.66|21996.66|22040.41|22002.41|22040.76|22002.76|22034.66|21996.66|10
1619927230000|2021-05-02 03:47:10|22042.43|22004.43|22045.8|22007.8|22045.8|22007.8|22041.63|22003.63|10
1619927240000|2021-05-02 03:47:20|22046.76|22008.76|22049.26|22011.26|22049.26|22011.26|22046.76|22008.76|10
1619927250000|2021-05-02 03:47:30|22049.5|22011.5|22050.33|22012.33|22052.32|22014.32|22049.5|22011.5|10
1619927260000|2021-05-02 03:47:40|22050.39|22012.39|22050.92|22012.92|22052.36|22014.36|22050.39|22012.39|10
1619927270000|2021-05-02 03:47:50|22050.99|22012.99|22052.42|22014.42|22052.92|22014.92|22050.58|22012.58|10
1619927280000|2021-05-02 03:48:00|22051.53|22013.53|22048.03|22010.03|22052.93|22014.93|22048.03|22010.03|10
1619927290000|2021-05-02 03:48:10|22048.41|22010.41|22051.01|22013.01|22051.01|22013.01|22048.41|22010.41|10
1619927300000|2021-05-02 03:48:20|22051.96|22013.96|22049.87|22011.87|22051.96|22013.96|22048.49|22010.49|10
1619927310000|2021-05-02 03:48:30|22050.13|22012.13|22053.94|22015.94|22053.94|22015.94|22050.13|22012.13|10
1619927320000|2021-05-02 03:48:40|22053.5|22015.5|22053.84|22015.84|22054.98|22016.98|22052.67|22014.67|10
1619927330000|2021-05-02 03:48:50|22053.2|22015.2|22063.1|22025.1|22063.1|22025.1|22051.88|22013.88|10
1619927340000|2021-05-02 03:49:00|22063.68|22025.68|22069.1|22031.1|22069.34|22031.34|22063.68|22025.68|9
1619927350000|2021-05-02 03:49:10|22069.81|22031.81|22075.12|22037.12|22075.12|22037.12|22069.81|22031.81|10
1619927360000|2021-05-02 03:49:20|22075.47|22037.47|22070.18|22032.18|22077.81|22039.81|22070.18|22032.18|10
1619927370000|2021-05-02 03:49:30|22068.85|22030.85|22059.65|22021.65|22069.01|22031.01|22059.65|22021.65|10
1619927380000|2021-05-02 03:49:40|22059.47|22021.47|22057.81|22019.81|22059.47|22021.47|22056.99|22018.99|10
1619927390000|2021-05-02 03:49:50|22057.49|22019.49|22056.86|22018.86|22058.28|22020.28|22056.23|22018.23|10
1619927400000|2021-05-02 03:50:00|22055.56|22017.56|22055.16|22017.16|22057.82|22019.82|22054.83|22016.83|10
1619927410000|2021-05-02 03:50:10|22055.22|22017.22|22048.67|22010.67|22056.11|22018.11|22048.67|22010.67|10
1619927420000|2021-05-02 03:50:20|22047.33|22009.33|22029.11|21991.11|22047.33|22009.33|22029.11|21991.11|10
1619927430000|2021-05-02 03:50:30|22027.59|21989.59|22002.66|21964.66|22027.59|21989.59|22002.66|21964.66|10
1619927440000|2021-05-02 03:50:40|22001.08|21963.08|21994.9|21956.9|22001.08|21963.08|21994.9|21956.9|10
1619927450000|2021-05-02 03:50:50|21994.73|21956.73|21985.52|21947.52|21994.73|21956.73|21985.52|21947.52|10
1619927460000|2021-05-02 03:51:00|21986.59|21948.59|21994.36|21956.36|21994.36|21956.36|21986.59|21948.59|10
1619927470000|2021-05-02 03:51:10|21995.52|21957.52|22006.04|21968.04|22006.04|21968.04|21995.41|21957.41|10
1619927480000|2021-05-02 03:51:20|22006.19|21968.19|22005.25|21967.25|22006.19|21968.19|22002.87|21964.87|10
1619927490000|2021-05-02 03:51:30|22005.26|21967.26|22002.16|21964.16|22007.51|21969.51|22002.16|21964.16|10
1619927500000|2021-05-02 03:51:40|22000.94|21962.94|21999.8|21961.8|22000.94|21962.94|21999.27|21961.27|10
1619927510000|2021-05-02 03:51:50|22001.4|21963.4|21997.7|21959.7|22001.4|21963.4|21997.7|21959.7|10
1619927520000|2021-05-02 03:52:00|21995.78|21957.78|21993.57|21955.57|21996.96|21958.96|21993.22|21955.22|10
1619927530000|2021-05-02 03:52:10|21993.21|21955.21|21992.43|21954.43|21994.76|21956.76|21990.79|21952.79|10
1619927540000|2021-05-02 03:52:20|21990.7|21952.7|21986.06|21948.06|21990.7|21952.7|21986.06|21948.06|10
1619927550000|2021-05-02 03:52:30|21986.48|21948.48|21984.25|21946.25|21986.71|21948.71|21983.74|21945.74|10
1619927560000|2021-05-02 03:52:40|21983.44|21945.44|21974.51|21936.51|21983.44|21945.44|21974.51|21936.51|9
1619927570000|2021-05-02 03:52:50|21974.14|21936.14|21958.95|21920.95|21974.14|21936.14|21958.95|21920.95|10
1619927580000|2021-05-02 03:53:00|21957.15|21919.15|21945.96|21907.96|21957.15|21919.15|21945.96|21907.96|10
1619927590000|2021-05-02 03:53:10|21945.05|21907.05|21935.25|21897.25|21945.05|21907.05|21933.77|21895.77|10
1619927600000|2021-05-02 03:53:20|21934.44|21896.44|21931.69|21893.69|21940.16|21902.16|21929.56|21891.56|10
1619927610000|2021-05-02 03:53:30|21934.51|21896.51|21944.1|21906.1|21949.79|21911.79|21934.51|21896.51|10
1619927620000|2021-05-02 03:53:40|21943.29|21905.29|21939.03|21901.03|21943.37|21905.37|21939.03|21901.03|10
1619927630000|2021-05-02 03:53:50|21939.77|21901.77|21932.65|21894.65|21939.77|21901.77|21932.65|21894.65|10
1619927640000|2021-05-02 03:54:00|21931.74|21893.74|21929.37|21891.37|21933.94|21895.94|21929.37|21891.37|10
1619927650000|2021-05-02 03:54:10|21929.69|21891.69|21927|21889|21930.23|21892.23|21926.83|21888.83|10
1619927660000|2021-05-02 03:54:20|21927.64|21889.64|21924.86|21886.86|21929.47|21891.47|21924.48|21886.48|10
1619927670000|2021-05-02 03:54:30|21924.57|21886.57|21935.26|21897.26|21935.26|21897.26|21924.3|21886.3|10
1619927680000|2021-05-02 03:54:40|21935.67|21897.67|21938.81|21900.81|21938.81|21900.81|21932.96|21894.96|10
1619927690000|2021-05-02 03:54:50|21938.75|21900.75|21940.43|21902.43|21940.6|21902.6|21937.77|21899.77|10
1619927700000|2021-05-02 03:55:00|21941.03|21903.03|21941.34|21903.34|21942.59|21904.59|21941.03|21903.03|10
1619927710000|2021-05-02 03:55:10|21941.04|21903.04|21938.29|21900.29|21942.68|21904.68|21938.29|21900.29|10
1619927720000|2021-05-02 03:55:20|21937.63|21899.63|21928.66|21890.66|21937.63|21899.63|21928.66|21890.66|10
1619927730000|2021-05-02 03:55:30|21926.2|21888.2|21927.33|21889.33|21927.33|21889.33|21926.03|21888.03|10
1619927740000|2021-05-02 03:55:40|21927.04|21889.04|21928.66|21890.66|21928.73|21890.73|21925.99|21887.99|10
1619927750000|2021-05-02 03:55:50|21928.2|21890.2|21930.28|21892.28|21930.28|21892.28|21927.01|21889.01|10
1619927760000|2021-05-02 03:56:00|21930.87|21892.87|21936.99|21898.99|21936.99|21898.99|21930.87|21892.87|9
1619927770000|2021-05-02 03:56:10|21938.73|21900.73|21946.99|21908.99|21947.42|21909.42|21938.73|21900.73|10
1619927780000|2021-05-02 03:56:20|21949.92|21911.92|21957.44|21919.44|21957.44|21919.44|21949.92|21911.92|10
1619927790000|2021-05-02 03:56:30|21957.69|21919.69|21958.94|21920.94|21959.7|21921.7|21956.75|21918.75|10
1619927800000|2021-05-02 03:56:40|21961.95|21923.95|21980.22|21942.22|21980.22|21942.22|21961.95|21923.95|10
1619927810000|2021-05-02 03:56:50|21981.64|21943.64|21995.84|21957.84|21996.09|21958.09|21981.53|21943.53|10
1619927820000|2021-05-02 03:57:00|21999.1|21961.1|22000.31|21962.31|22001.95|21963.95|21998.68|21960.68|10
1619927830000|2021-05-02 03:57:10|21999.8|21961.8|21994.06|21956.06|22000.89|21962.89|21994.06|21956.06|10
1619927840000|2021-05-02 03:57:20|21993.03|21955.03|21987.7|21949.7|21994.69|21956.69|21987.61|21949.61|10
1619927850000|2021-05-02 03:57:30|21986.18|21948.18|21985.66|21947.66|21987.89|21949.89|21985.66|21947.66|10
1619927860000|2021-05-02 03:57:40|21986.27|21948.27|21975.56|21937.56|21986.27|21948.27|21975.22|21937.22|10
1619927870000|2021-05-02 03:57:50|21974.73|21936.73|21956.57|21918.57|21974.73|21936.73|21956.57|21918.57|10
1619927880000|2021-05-02 03:58:00|21956.33|21918.33|21949.4|21911.4|21956.33|21918.33|21949.4|21911.4|10
1619927890000|2021-05-02 03:58:10|21948.62|21910.62|21941.38|21903.38|21948.62|21910.62|21941.38|21903.38|10
1619927900000|2021-05-02 03:58:20|21940.96|21902.96|21940.63|21902.63|21941.25|21903.25|21938.87|21900.87|10
1619927910000|2021-05-02 03:58:30|21942.52|21904.52|21942.12|21904.12|21944.68|21906.68|21942.12|21904.12|10
1619927920000|2021-05-02 03:58:40|21941.36|21903.36|21949.41|21911.41|21949.41|21911.41|21941.36|21903.36|10
1619927930000|2021-05-02 03:58:50|21949.68|21911.68|21946.17|21908.17|21949.68|21911.68|21946.17|21908.17|10
1619927940000|2021-05-02 03:59:00|21946.75|21908.75|21949.27|21911.27|21949.27|21911.27|21945.87|21907.87|10
1619927950000|2021-05-02 03:59:10|21952.02|21914.02|21957.06|21919.06|21957.06|21919.06|21952.02|21914.02|9
1619927960000|2021-05-02 03:59:20|21958.04|21920.04|21958.24|21920.24|21959.44|21921.44|21956.88|21918.88|10
1619927970000|2021-05-02 03:59:30|21957.98|21919.98|21955.5|21917.5|21959.24|21921.24|21955.5|21917.5|10
1619927980000|2021-05-02 03:59:40|21953.69|21915.69|21948.53|21910.53|21953.93|21915.93|21948.36|21910.36|10
1619927990000|2021-05-02 03:59:50|21947.61|21909.61|21941.19|21903.19|21949.14|21911.14|21941.19|21903.19|10
1619928000000|2021-05-02 04:00:00|21937.78|21899.78|21924.33|21886.33|21937.78|21899.78|21924.33|21886.33|10
1619928010000|2021-05-02 04:00:10|21924.35|21886.35|21923.18|21885.18|21924.35|21886.35|21919.88|21881.88|10
1619928020000|2021-05-02 04:00:20|21922.37|21884.37|21909.13|21871.13|21922.37|21884.37|21909.13|21871.13|10
1619928030000|2021-05-02 04:00:30|21906.85|21868.85|21889.29|21851.29|21906.85|21868.85|21889.29|21851.29|10
1619928040000|2021-05-02 04:00:40|21888|21850|21883.58|21845.58|21888|21850|21883.32|21845.32|10
1619928050000|2021-05-02 04:00:50|21883.81|21845.81|21871.84|21833.84|21883.81|21845.81|21871.84|21833.84|10
1619928060000|2021-05-02 04:01:00|21867.23|21829.23|21872.09|21834.09|21872.95|21834.95|21863.94|21825.94|10
1619928070000|2021-05-02 04:01:10|21871.1|21833.1|21859.96|21821.96|21871.31|21833.31|21859.96|21821.96|10
1619928080000|2021-05-02 04:01:20|21859.56|21821.56|21844.8|21806.8|21859.56|21821.56|21844.8|21806.8|10
1619928090000|2021-05-02 04:01:30|21842.97|21804.97|21833.39|21795.39|21842.97|21804.97|21833.39|21795.39|10
1619928100000|2021-05-02 04:01:40|21830.53|21792.53|21812.32|21774.32|21830.53|21792.53|21811.26|21773.26|10
1619928110000|2021-05-02 04:01:50|21810.1|21772.1|21808.22|21770.22|21810.1|21772.1|21801.11|21763.11|10
1619928120000|2021-05-02 04:02:00|21809.53|21771.53|21796.2|21758.2|21810.58|21772.58|21796.2|21758.2|10
1619928130000|2021-05-02 04:02:10|21795.29|21757.29|21818.11|21780.11|21820.26|21782.26|21795.29|21757.29|10
1619928140000|2021-05-02 04:02:20|21808.11|21770.11|21817.96|21779.96|21828.1|21790.1|21808.11|21770.11|10
1619928150000|2021-05-02 04:02:30|21818.15|21780.15|21818.22|21780.22|21818.47|21780.47|21816.06|21778.06|10
1619928160000|2021-05-02 04:02:40|21820.23|21782.23|21829.14|21791.14|21829.64|21791.64|21820.23|21782.23|10
1619928170000|2021-05-02 04:02:50|21829.33|21791.33|21829.09|21791.09|21830.67|21792.67|21827.91|21789.91|10
1619928180000|2021-05-02 04:03:00|21828.37|21790.37|21823.91|21785.91|21828.37|21790.37|21823.86|21785.86|10
1619928190000|2021-05-02 04:03:10|21822.77|21784.77|21806.49|21768.49|21822.77|21784.77|21806.49|21768.49|10
1619928200000|2021-05-02 04:03:20|21805.33|21767.33|21807.44|21769.44|21808.59|21770.59|21802.86|21764.86|10
1619928210000|2021-05-02 04:03:30|21806.31|21768.31|21801.43|21763.43|21806.31|21768.31|21801.43|21763.43|10
1619928220000|2021-05-02 04:03:40|21801.64|21763.64|21794.26|21756.26|21802.17|21764.17|21794.26|21756.26|10
1619928230000|2021-05-02 04:03:50|21793.09|21755.09|21797.4|21759.4|21799.93|21761.93|21791.72|21753.72|10
1619928240000|2021-05-02 04:04:00|21795.68|21757.68|21774.63|21736.63|21795.68|21757.68|21774.63|21736.63|10
1619928250000|2021-05-02 04:04:10|21768.24|21730.24|21763.37|21725.37|21768.61|21730.61|21762.08|21724.08|10
1619928260000|2021-05-02 04:04:20|21759.65|21721.65|21753.14|21715.14|21760.86|21722.86|21750.72|21712.72|10
1619928270000|2021-05-02 04:04:30|21757.84|21719.84|21768.01|21730.01|21768.01|21730.01|21753.69|21715.69|10
1619928280000|2021-05-02 04:04:40|21766.27|21728.27|21751.29|21713.29|21766.27|21728.27|21751.29|21713.29|10
1619928290000|2021-05-02 04:04:50|21750.5|21712.5|21749.28|21711.28|21751.69|21713.69|21746.62|21708.62|10
1619928300000|2021-05-02 04:05:00|21748.92|21710.92|21750.41|21712.41|21750.41|21712.41|21740.37|21702.37|10
1619928310000|2021-05-02 04:05:10|21749.67|21711.67|21769.45|21731.45|21769.45|21731.45|21749.67|21711.67|10
1619928320000|2021-05-02 04:05:20|21769.68|21731.68|21797.29|21759.29|21797.29|21759.29|21769.68|21731.68|10
1619928330000|2021-05-02 04:05:30|21799.8|21761.8|21802.73|21764.73|21805.36|21767.36|21798.09|21760.09|10
1619928340000|2021-05-02 04:05:40|21801.59|21763.59|21803.89|21765.89|21803.89|21765.89|21799.4|21761.4|10
1619928350000|2021-05-02 04:05:50|21802.82|21764.82|21803.81|21765.81|21805.83|21767.83|21802.77|21764.77|10
1619928360000|2021-05-02 04:06:00|21803.59|21765.59|21804.55|21766.55|21804.55|21766.55|21801.69|21763.69|10
1619928370000|2021-05-02 04:06:10|21804.04|21766.04|21812.44|21774.44|21817.58|21779.58|21804.04|21766.04|10
1619928380000|2021-05-02 04:06:20|21809.88|21771.88|21812.46|21774.46|21812.46|21774.46|21808.75|21770.75|10
1619928390000|2021-05-02 04:06:30|21811.85|21773.85|21812.62|21774.62|21812.62|21774.62|21809.82|21771.82|10
1619928400000|2021-05-02 04:06:40|21813.36|21775.36|21815.55|21777.55|21815.55|21777.55|21813.36|21775.36|10
1619928410000|2021-05-02 04:06:50|21811.16|21773.16|21811.47|21773.47|21813.93|21775.93|21810.41|21772.41|10
1619928420000|2021-05-02 04:07:00|21809.89|21771.89|21806.47|21768.47|21809.89|21771.89|21805.58|21767.58|10
1619928430000|2021-05-02 04:07:10|21806.03|21768.03|21793.27|21755.27|21806.03|21768.03|21793.27|21755.27|10
1619928440000|2021-05-02 04:07:20|21792.32|21754.32|21794.64|21756.64|21795.13|21757.13|21792.32|21754.32|10
1619928450000|2021-05-02 04:07:30|21794.09|21756.09|21794.21|21756.21|21797.05|21759.05|21794.09|21756.09|10
1619928460000|2021-05-02 04:07:40|21792.89|21754.89|21790.62|21752.62|21794.13|21756.13|21790.62|21752.62|10
1619928470000|2021-05-02 04:07:50|21791.36|21753.36|21785.23|21747.23|21791.73|21753.73|21785.23|21747.23|10
1619928480000|2021-05-02 04:08:00|21784|21746|21783.06|21745.06|21785.18|21747.18|21782.08|21744.08|10
1619928490000|2021-05-02 04:08:10|21783.95|21745.95|21788.97|21750.97|21792.51|21754.51|21783.95|21745.95|10
1619928500000|2021-05-02 04:08:20|21790.41|21752.41|21800.19|21762.19|21800.19|21762.19|21790.41|21752.41|10
1619928510000|2021-05-02 04:08:30|21800.77|21762.77|21807.51|21769.51|21807.51|21769.51|21800.77|21762.77|10
1619928520000|2021-05-02 04:08:40|21808.72|21770.72|21829.95|21791.95|21829.95|21791.95|21808.72|21770.72|10
1619928530000|2021-05-02 04:08:50|21829.56|21791.56|21835.64|21797.64|21835.64|21797.64|21829.56|21791.56|10
1619928540000|2021-05-02 04:09:00|21835.55|21797.55|21841.07|21803.07|21841.07|21803.07|21834.94|21796.94|10
1619928550000|2021-05-02 04:09:10|21841.55|21803.55|21848.05|21810.05|21848.06|21810.06|21841.55|21803.55|10
1619928560000|2021-05-02 04:09:20|21848.58|21810.58|21849.24|21811.24|21850.02|21812.02|21848.43|21810.43|10
1619928570000|2021-05-02 04:09:30|21852.19|21814.19|21866.58|21828.58|21866.58|21828.58|21852.19|21814.19|10
1619928580000|2021-05-02 04:09:40|21867.77|21829.77|21872.01|21834.01|21872.01|21834.01|21867.77|21829.77|10
1619928590000|2021-05-02 04:09:50|21875.31|21837.31|21888.73|21850.73|21888.73|21850.73|21875.31|21837.31|10
1619928600000|2021-05-02 04:10:00|21890.79|21852.79|21906.76|21868.76|21906.76|21868.76|21890.79|21852.79|10
1619928610000|2021-05-02 04:10:10|21906.13|21868.13|21905.97|21867.97|21908.34|21870.34|21905.64|21867.64|10
1619928620000|2021-05-02 04:10:20|21905.59|21867.59|21908.41|21870.41|21908.41|21870.41|21904.32|21866.32|10
1619928630000|2021-05-02 04:10:30|21908.25|21870.25|21916.14|21878.14|21916.14|21878.14|21908.01|21870.01|10
1619928640000|2021-05-02 04:10:40|21920.28|21882.28|21926.51|21888.51|21927.27|21889.27|21920.28|21882.28|10
1619928650000|2021-05-02 04:10:50|21929.14|21891.14|21951.32|21913.32|21951.32|21913.32|21929.14|21891.14|10
1619928660000|2021-05-02 04:11:00|21952.64|21914.64|21950.99|21912.99|21953.59|21915.59|21950.85|21912.85|10
1619928670000|2021-05-02 04:11:10|21952.47|21914.47|21957.95|21919.95|21957.95|21919.95|21952.47|21914.47|10
1619928680000|2021-05-02 04:11:20|21958.26|21920.26|21953.65|21915.65|21959.67|21921.67|21953.59|21915.59|10
1619928690000|2021-05-02 04:11:30|21953.53|21915.53|21952.33|21914.33|21953.77|21915.77|21952.24|21914.24|10
1619928700000|2021-05-02 04:11:40|21952.69|21914.69|21954.78|21916.78|21954.78|21916.78|21952.52|21914.52|10
1619928710000|2021-05-02 04:11:50|21955.32|21917.32|21954.45|21916.45|21955.8|21917.8|21954.45|21916.45|10
1619928720000|2021-05-02 04:12:00|21955.68|21917.68|21953.98|21915.98|21955.68|21917.68|21953.6|21915.6|10
1619928730000|2021-05-02 04:12:10|21955.28|21917.28|21956.48|21918.48|21957.05|21919.05|21955.02|21917.02|10
1619928740000|2021-05-02 04:12:20|21956.15|21918.15|21966.78|21928.78|21969.59|21931.59|21956.15|21918.15|10
1619928750000|2021-05-02 04:12:30|21966.99|21928.99|21970.18|21932.18|21971.13|21933.13|21966.99|21928.99|10
1619928760000|2021-05-02 04:12:40|21970.61|21932.61|21982.6|21944.6|21982.6|21944.6|21970.61|21932.61|9
1619928770000|2021-05-02 04:12:50|21983.19|21945.19|21982.63|21944.63|21983.95|21945.95|21981.88|21943.88|10
1619928780000|2021-05-02 04:13:00|21984.38|21946.38|21981.71|21943.71|21984.38|21946.38|21981.62|21943.62|10
1619928790000|2021-05-02 04:13:10|21980.53|21942.53|21989.89|21951.89|21989.89|21951.89|21980.53|21942.53|10
1619928800000|2021-05-02 04:13:20|21990.86|21952.86|21993.67|21955.67|21995.3|21957.3|21990.86|21952.86|10
1619928810000|2021-05-02 04:13:30|21992.08|21954.08|21978.4|21940.4|21992.58|21954.58|21977.93|21939.93|10
1619928820000|2021-05-02 04:13:40|21977.39|21939.39|21971.84|21933.84|21977.39|21939.39|21971.84|21933.84|10
1619928830000|2021-05-02 04:13:50|21972.23|21934.23|21972.07|21934.07|21972.23|21934.23|21968.02|21930.02|10
1619928840000|2021-05-02 04:14:00|21972.35|21934.35|21977.34|21939.34|21977.34|21939.34|21972.35|21934.35|10
1619928850000|2021-05-02 04:14:10|21977.77|21939.77|21981.97|21943.97|21982.58|21944.58|21977.77|21939.77|10
1619928860000|2021-05-02 04:14:20|21982.07|21944.07|21982.53|21944.53|21983.85|21945.85|21981.96|21943.96|10
1619928870000|2021-05-02 04:14:30|21982.05|21944.05|21980.58|21942.58|21983.65|21945.65|21980.58|21942.58|9
1619928880000|2021-05-02 04:14:40|21981.67|21943.67|21983.05|21945.05|21983.93|21945.93|21981.15|21943.15|10
1619928890000|2021-05-02 04:14:50|21984.3|21946.3|21986.52|21948.52|21986.52|21948.52|21984.01|21946.01|10
1619928900000|2021-05-02 04:15:00|21986.96|21948.96|21990.28|21952.28|21990.28|21952.28|21986.95|21948.95|10
1619928910000|2021-05-02 04:15:10|21990.55|21952.55|21995.64|21957.64|21995.64|21957.64|21990.42|21952.42|10
1619928920000|2021-05-02 04:15:20|21996.48|21958.48|21998.82|21960.82|21998.82|21960.82|21995.9|21957.9|10
1619928930000|2021-05-02 04:15:30|21998.65|21960.65|21993.28|21955.28|21998.65|21960.65|21992.26|21954.26|10
1619928940000|2021-05-02 04:15:40|21993.88|21955.88|21994.15|21956.15|21994.63|21956.63|21993.49|21955.49|10
1619928950000|2021-05-02 04:15:50|21993.87|21955.87|21995.32|21957.32|21996.46|21958.46|21993.87|21955.87|10
1619928960000|2021-05-02 04:16:00|21997.16|21959.16|22001.06|21963.06|22001.06|21963.06|21996.14|21958.14|10
1619928970000|2021-05-02 04:16:10|22004.14|21966.14|22013.76|21975.76|22014.11|21976.11|22004.14|21966.14|10
1619928980000|2021-05-02 04:16:20|22014.36|21976.36|22019.37|21981.37|22019.37|21981.37|22013.65|21975.65|10
1619928990000|2021-05-02 04:16:30|22019.73|21981.73|22016.4|21978.4|22020.42|21982.42|22016.21|21978.21|10
1619929000000|2021-05-02 04:16:40|22015.38|21977.38|22017.66|21979.66|22018.75|21980.75|22014.54|21976.54|10
1619929010000|2021-05-02 04:16:50|22017.92|21979.92|22022.56|21984.56|22022.56|21984.56|22017.92|21979.92|10
1619929020000|2021-05-02 04:17:00|22024.18|21986.18|22030.67|21992.67|22030.94|21992.94|22024.14|21986.14|10
1619929030000|2021-05-02 04:17:10|22034.32|21996.32|22035.34|21997.34|22036.59|21998.59|22034.18|21996.18|10
1619929040000|2021-05-02 04:17:20|22036.57|21998.57|22038.48|22000.48|22038.79|22000.79|22036.22|21998.22|10
1619929050000|2021-05-02 04:17:30|22038.9|22000.9|22042.96|22004.96|22042.96|22004.96|22038.61|22000.61|10
1619929060000|2021-05-02 04:17:40|22044.74|22006.74|22051.79|22013.79|22051.79|22013.79|22044.74|22006.74|10
1619929070000|2021-05-02 04:17:50|22051.65|22013.65|22054.2|22016.2|22054.2|22016.2|22050.46|22012.46|10
1619929080000|2021-05-02 04:18:00|22054.88|22016.88|22053.1|22015.1|22060.14|22022.14|22053.1|22015.1|10
1619929090000|2021-05-02 04:18:10|22054.37|22016.37|22057.59|22019.59|22057.59|22019.59|22054.37|22016.37|10
1619929100000|2021-05-02 04:18:20|22057.36|22019.36|22057.22|22019.22|22057.72|22019.72|22056.71|22018.71|10
1619929110000|2021-05-02 04:18:30|22057.72|22019.72|22065.99|22027.99|22068.07|22030.07|22057.72|22019.72|10
1619929120000|2021-05-02 04:18:40|22065.62|22027.62|22063.59|22025.59|22065.64|22027.64|22063.25|22025.25|10
1619929130000|2021-05-02 04:18:50|22063.64|22025.64|22075.24|22037.24|22075.24|22037.24|22063.64|22025.64|10
1619929140000|2021-05-02 04:19:00|22074.85|22036.85|22080.47|22042.47|22080.64|22042.64|22074.85|22036.85|10
1619929150000|2021-05-02 04:19:10|22081.29|22043.29|22083.02|22045.02|22083.02|22045.02|22081.15|22043.15|10
1619929160000|2021-05-02 04:19:20|22082.65|22044.65|22082.82|22044.82|22083.37|22045.37|22082.65|22044.65|10
1619929170000|2021-05-02 04:19:30|22082.89|22044.89|22085.83|22047.83|22086|22048|22082.8|22044.8|10
1619929180000|2021-05-02 04:19:40|22085.59|22047.59|22086.86|22048.86|22088.9|22050.9|22085.4|22047.4|10
1619929190000|2021-05-02 04:19:50|22087.25|22049.25|22087.75|22049.75|22087.75|22049.75|22086.51|22048.51|10
1619929200000|2021-05-02 04:20:00|22087.74|22049.74|22090.33|22052.33|22090.33|22052.33|22087.28|22049.28|10
1619929210000|2021-05-02 04:20:10|22091.69|22053.69|22095.05|22057.05|22095.05|22057.05|22091.15|22053.15|10
1619929220000|2021-05-02 04:20:20|22095.76|22057.76|22099.53|22061.53|22099.53|22061.53|22095.76|22057.76|10
1619929230000|2021-05-02 04:20:30|22099.5|22061.5|22100.59|22062.59|22101.81|22063.81|22099.5|22061.5|10
1619929240000|2021-05-02 04:20:40|22100.83|22062.83|22103.78|22065.78|22103.78|22065.78|22100.83|22062.83|10
1619929250000|2021-05-02 04:20:50|22104.35|22066.35|22109.31|22071.31|22109.61|22071.61|22103.63|22065.63|10
1619929260000|2021-05-02 04:21:00|22108.84|22070.84|22108.52|22070.52|22108.84|22070.84|22106.73|22068.73|10
1619929270000|2021-05-02 04:21:10|22109.1|22071.1|22109.36|22071.36|22109.56|22071.56|22108.63|22070.63|10
1619929280000|2021-05-02 04:21:20|22109.42|22071.42|22114.43|22076.43|22114.43|22076.43|22109.42|22071.42|10
1619929290000|2021-05-02 04:21:30|22115.6|22077.6|22121.27|22083.27|22121.35|22083.35|22115.52|22077.52|10
1619929300000|2021-05-02 04:21:40|22121.66|22083.66|22126.62|22088.62|22126.62|22088.62|22121.66|22083.66|10
1619929310000|2021-05-02 04:21:50|22126.74|22088.74|22134.85|22096.85|22134.85|22096.85|22126.74|22088.74|10
1619929320000|2021-05-02 04:22:00|22135.89|22097.89|22133.58|22095.58|22136.35|22098.35|22133.58|22095.58|10
1619929330000|2021-05-02 04:22:10|22134.68|22096.68|22138.16|22100.16|22139.13|22101.13|22134.68|22096.68|10
1619929340000|2021-05-02 04:22:20|22137.21|22099.21|22131.44|22093.44|22137.21|22099.21|22131.44|22093.44|10
1619929350000|2021-05-02 04:22:30|22130.34|22092.34|22126.39|22088.39|22130.34|22092.34|22126.39|22088.39|10
1619929360000|2021-05-02 04:22:40|22125.38|22087.38|22126.14|22088.14|22126.14|22088.14|22124.58|22086.58|10
1619929370000|2021-05-02 04:22:50|22126.58|22088.58|22129.54|22091.54|22129.54|22091.54|22126.47|22088.47|10
1619929380000|2021-05-02 04:23:00|22131.08|22093.08|22121.47|22083.47|22131.08|22093.08|22121.47|22083.47|10
1619929390000|2021-05-02 04:23:10|22119.15|22081.15|22107.32|22069.32|22119.15|22081.15|22107.1|22069.1|10
1619929400000|2021-05-02 04:23:20|22107.08|22069.08|22106.23|22068.23|22108.17|22070.17|22105.89|22067.89|9
1619929410000|2021-05-02 04:23:30|22106.28|22068.28|22078.6|22040.6|22106.28|22068.28|22078.6|22040.6|10
1619929420000|2021-05-02 04:23:40|22077.12|22039.12|22064.34|22026.34|22077.12|22039.12|22063.97|22025.97|10
1619929430000|2021-05-02 04:23:50|22064.18|22026.18|22068.38|22030.38|22068.38|22030.38|22063.59|22025.59|10
1619929440000|2021-05-02 04:24:00|22068.02|22030.02|22066.29|22028.29|22068.02|22030.02|22062.42|22024.42|10
1619929450000|2021-05-02 04:24:10|22068.27|22030.27|22068.97|22030.97|22070.32|22032.32|22068.22|22030.22|10
1619929460000|2021-05-02 04:24:20|22068.83|22030.83|22072.21|22034.21|22072.21|22034.21|22068.83|22030.83|10
1619929470000|2021-05-02 04:24:30|22072.59|22034.59|22074.77|22036.77|22074.97|22036.97|22072.59|22034.59|10
1619929480000|2021-05-02 04:24:40|22074.95|22036.95|22071.1|22033.1|22075.63|22037.63|22071.1|22033.1|10
1619929490000|2021-05-02 04:24:50|22069.79|22031.79|22062.68|22024.68|22069.79|22031.79|22062.4|22024.4|10
1619929500000|2021-05-02 04:25:00|22061.52|22023.52|22053.88|22015.88|22061.52|22023.52|22053.88|22015.88|10
1619929510000|2021-05-02 04:25:10|22050.97|22012.97|22041.26|22003.26|22050.97|22012.97|22041.26|22003.26|10
1619929520000|2021-05-02 04:25:20|22041.23|22003.23|22040.82|22002.82|22041.84|22003.84|22040.38|22002.38|9
1619929530000|2021-05-02 04:25:30|22041.18|22003.18|22045.21|22007.21|22046.11|22008.11|22041.18|22003.18|10
1619929540000|2021-05-02 04:25:40|22044.5|22006.5|22043.97|22005.97|22045.75|22007.75|22043.97|22005.97|9
1619929550000|2021-05-02 04:25:50|22044.46|22006.46|22053.26|22015.26|22053.26|22015.26|22044.46|22006.46|10
1619929560000|2021-05-02 04:26:00|22055.08|22017.08|22070.4|22032.4|22070.4|22032.4|22055.08|22017.08|10
1619929570000|2021-05-02 04:26:10|22074.17|22036.17|22086|22048|22086.12|22048.12|22074.17|22036.17|10
1619929580000|2021-05-02 04:26:20|22087.13|22049.13|22087.4|22049.4|22089.36|22051.36|22087.13|22049.13|10
1619929590000|2021-05-02 04:26:30|22086.78|22048.78|22085.62|22047.62|22086.78|22048.78|22084.59|22046.59|10
1619929600000|2021-05-02 04:26:40|22084.22|22046.22|22078.6|22040.6|22084.22|22046.22|22078.6|22040.6|10
1619929610000|2021-05-02 04:26:50|22079.32|22041.32|22077.27|22039.27|22079.32|22041.32|22073.15|22035.15|10
1619929620000|2021-05-02 04:27:00|22075.39|22037.39|22065.48|22027.48|22075.39|22037.39|22065.48|22027.48|10
1619929630000|2021-05-02 04:27:10|22063.23|22025.23|22062.61|22024.61|22063.29|22025.29|22062.33|22024.33|10
1619929640000|2021-05-02 04:27:20|22063.91|22025.91|22065.33|22027.33|22069.06|22031.06|22063.91|22025.91|10
1619929650000|2021-05-02 04:27:30|22063.56|22025.56|22062.89|22024.89|22063.9|22025.9|22062.89|22024.89|10
1619929660000|2021-05-02 04:27:40|22062.92|22024.92|22063.89|22025.89|22065.71|22027.71|22062.92|22024.92|10
1619929670000|2021-05-02 04:27:50|22064.49|22026.49|22063.64|22025.64|22064.52|22026.52|22062.33|22024.33|10
1619929680000|2021-05-02 04:28:00|22063.42|22025.42|22064|22026|22064.21|22026.21|22063.42|22025.42|10
1619929690000|2021-05-02 04:28:10|22064.32|22026.32|22065.29|22027.29|22066.31|22028.31|22064.32|22026.32|10
1619929700000|2021-05-02 04:28:20|22064.79|22026.79|22065.9|22027.9|22065.9|22027.9|22063.7|22025.7|10
1619929710000|2021-05-02 04:28:30|22066.07|22028.07|22075.26|22037.26|22075.26|22037.26|22066.07|22028.07|10
1619929720000|2021-05-02 04:28:40|22075.2|22037.2|22076.94|22038.94|22076.94|22038.94|22075.2|22037.2|10
1619929730000|2021-05-02 04:28:50|22077.19|22039.19|22074.48|22036.48|22077.79|22039.79|22073.44|22035.44|10
1619929740000|2021-05-02 04:29:00|22073.3|22035.3|22074.42|22036.42|22074.42|22036.42|22073.11|22035.11|10
1619929750000|2021-05-02 04:29:10|22074.56|22036.56|22072.14|22034.14|22075.56|22037.56|22071.84|22033.84|10
1619929760000|2021-05-02 04:29:20|22067.27|22029.27|22051.48|22013.48|22067.27|22029.27|22051.48|22013.48|10
1619929770000|2021-05-02 04:29:30|22049.28|22011.28|22039.5|22001.5|22049.28|22011.28|22039.5|22001.5|10
1619929780000|2021-05-02 04:29:40|22039.03|22001.03|22032.37|21994.37|22039.06|22001.06|22032.37|21994.37|10
1619929790000|2021-05-02 04:29:50|22032|21994|22031.29|21993.29|22033.05|21995.05|22031.29|21993.29|10
1619929800000|2021-05-02 04:30:00|22031.52|21993.52|22034.95|21996.95|22034.95|21996.95|22030.02|21992.02|10
1619929810000|2021-05-02 04:30:10|22035.74|21997.74|22041.33|22003.33|22041.33|22003.33|22034.41|21996.41|10
1619929820000|2021-05-02 04:30:20|22042|22004|22045.25|22007.25|22045.25|22007.25|22041.05|22003.05|10
1619929830000|2021-05-02 04:30:30|22045.26|22007.26|22037.83|21999.83|22045.81|22007.81|22037.49|21999.49|10
1619929840000|2021-05-02 04:30:40|22037.88|21999.88|22038.26|22000.26|22038.26|22000.26|22037.14|21999.14|10
1619929850000|2021-05-02 04:30:50|22038.68|22000.68|22039.25|22001.25|22040.74|22002.74|22038.33|22000.33|10
1619929860000|2021-05-02 04:31:00|22039.17|22001.17|22037.59|21999.59|22039.17|22001.17|22037.59|21999.59|10
1619929870000|2021-05-02 04:31:10|22036.47|21998.47|22035.14|21997.14|22037.57|21999.57|22035.14|21997.14|10
1619929880000|2021-05-02 04:31:20|22035.03|21997.03|22034.27|21996.27|22035.81|21997.81|22033.64|21995.64|10
1619929890000|2021-05-02 04:31:30|22034.02|21996.02|22038.99|22000.99|22038.99|22000.99|22033.18|21995.18|10
1619929900000|2021-05-02 04:31:40|22040.39|22002.39|22055.09|22017.09|22055.09|22017.09|22040.39|22002.39|10
1619929910000|2021-05-02 04:31:50|22056.22|22018.22|22057.17|22019.17|22059.39|22021.39|22056.22|22018.22|10
1619929920000|2021-05-02 04:32:00|22058.58|22020.58|22063.32|22025.32|22063.64|22025.64|22058.58|22020.58|10
1619929930000|2021-05-02 04:32:10|22064.28|22026.28|22063.14|22025.14|22064.98|22026.98|22063.03|22025.03|10
1619929940000|2021-05-02 04:32:20|22062.24|22024.24|22059.73|22021.73|22062.24|22024.24|22059.73|22021.73|10
1619929950000|2021-05-02 04:32:30|22060.01|22022.01|22060.01|22022.01|22061.7|22023.7|22059.87|22021.87|10
1619929960000|2021-05-02 04:32:40|22059.73|22021.73|22058.6|22020.6|22059.73|22021.73|22058.38|22020.38|10
1619929970000|2021-05-02 04:32:50|22058.13|22020.13|22058.8|22020.8|22060.27|22022.27|22057.41|22019.41|9
1619929980000|2021-05-02 04:33:00|22058.79|22020.79|22057.61|22019.61|22058.88|22020.88|22057.61|22019.61|9
1619929990000|2021-05-02 04:33:10|22057.29|22019.29|22057.59|22019.59|22057.91|22019.91|22056.14|22018.14|10
1619930000000|2021-05-02 04:33:20|22059.07|22021.07|22057.95|22019.95|22059.07|22021.07|22055.15|22017.15|10
1619930010000|2021-05-02 04:33:30|22058.05|22020.05|22057.75|22019.75|22058.54|22020.54|22057.75|22019.75|10
1619930020000|2021-05-02 04:33:40|22057.3|22019.3|22060.61|22022.61|22060.61|22022.61|22057.22|22019.22|10
1619930030000|2021-05-02 04:33:50|22060.76|22022.76|22067.24|22029.24|22067.24|22029.24|22060.76|22022.76|10
1619930040000|2021-05-02 04:34:00|22068.21|22030.21|22073.57|22035.57|22073.89|22035.89|22068.21|22030.21|10
1619930050000|2021-05-02 04:34:10|22073.75|22035.75|22085.58|22047.58|22085.58|22047.58|22073.75|22035.75|10
1619930060000|2021-05-02 04:34:20|22086.24|22048.24|22091.66|22053.66|22092.91|22054.91|22086.24|22048.24|10
1619930070000|2021-05-02 04:34:30|22092.65|22054.65|22093.75|22055.75|22094.75|22056.75|22092.65|22054.65|10
1619930080000|2021-05-02 04:34:40|22092.84|22054.84|22093.53|22055.53|22093.62|22055.62|22091.92|22053.92|10
1619930090000|2021-05-02 04:34:50|22093.24|22055.24|22093.17|22055.17|22093.67|22055.67|22092.36|22054.36|10
1619930100000|2021-05-02 04:35:00|22093.27|22055.27|22101.17|22063.17|22102.01|22064.01|22093.27|22055.27|10
1619930110000|2021-05-02 04:35:10|22100.73|22062.73|22096.28|22058.28|22100.73|22062.73|22096.28|22058.28|10
1619930120000|2021-05-02 04:35:20|22096.3|22058.3|22095.64|22057.64|22097.62|22059.62|22095.51|22057.51|10
1619930130000|2021-05-02 04:35:30|22093.7|22055.7|22083.6|22045.6|22093.7|22055.7|22083|22045|10
1619930140000|2021-05-02 04:35:40|22083.3|22045.3|22083.58|22045.58|22084|22046|22082.22|22044.22|10
1619930150000|2021-05-02 04:35:50|22083.12|22045.12|22078.85|22040.85|22083.12|22045.12|22078.85|22040.85|10
1619930160000|2021-05-02 04:36:00|22077.64|22039.64|22077.13|22039.13|22077.64|22039.64|22076.49|22038.49|10
1619930170000|2021-05-02 04:36:10|22078.2|22040.2|22083.03|22045.03|22083.03|22045.03|22077.97|22039.97|10
1619930180000|2021-05-02 04:36:20|22082.36|22044.36|22077.89|22039.89|22082.36|22044.36|22077.89|22039.89|10
1619930190000|2021-05-02 04:36:30|22076.79|22038.79|22071.67|22033.67|22076.79|22038.79|22071.67|22033.67|10
1619930200000|2021-05-02 04:36:40|22069.46|22031.46|22062.89|22024.89|22069.56|22031.56|22062.68|22024.68|10
1619930210000|2021-05-02 04:36:50|22062.52|22024.52|22061.1|22023.1|22063.65|22025.65|22060.22|22022.22|10
1619930220000|2021-05-02 04:37:00|22061.03|22023.03|22060.34|22022.34|22061.34|22023.34|22059.98|22021.98|10
1619930230000|2021-05-02 04:37:10|22059.16|22021.16|22056.83|22018.83|22059.16|22021.16|22056.8|22018.8|10
1619930240000|2021-05-02 04:37:20|22056.59|22018.59|22056.1|22018.1|22056.94|22018.94|22055.96|22017.96|10
1619930250000|2021-05-02 04:37:30|22055.34|22017.34|22056.23|22018.23|22057.77|22019.77|22055.34|22017.34|9
1619930260000|2021-05-02 04:37:40|22056.88|22018.88|22057.15|22019.15|22057.58|22019.58|22055.82|22017.82|9
1619930270000|2021-05-02 04:37:50|22056.69|22018.69|22058.8|22020.8|22058.8|22020.8|22056.69|22018.69|10
1619930280000|2021-05-02 04:38:00|22059.24|22021.24|22063.83|22025.83|22063.83|22025.83|22059.24|22021.24|10
1619930290000|2021-05-02 04:38:10|22064.5|22026.5|22061.5|22023.5|22064.5|22026.5|22061.41|22023.41|10
1619930300000|2021-05-02 04:38:20|22061.27|22023.27|22061.79|22023.79|22062.22|22024.22|22059.48|22021.48|10
1619930310000|2021-05-02 04:38:30|22062.41|22024.41|22062.47|22024.47|22063.03|22025.03|22061.26|22023.26|10
1619930320000|2021-05-02 04:38:40|22062.2|22024.2|22063.31|22025.31|22063.38|22025.38|22062.2|22024.2|10
1619930330000|2021-05-02 04:38:50|22063.55|22025.55|22070.02|22032.02|22070.02|22032.02|22063.55|22025.55|10
1619930340000|2021-05-02 04:39:00|22070.01|22032.01|22069.7|22031.7|22071.94|22033.94|22069.66|22031.66|10
1619930350000|2021-05-02 04:39:10|22069.61|22031.61|22069|22031|22069.61|22031.61|22069|22031|8
1619930360000|2021-05-02 04:39:20|22068.69|22030.69|22067.4|22029.4|22068.69|22030.69|22067.4|22029.4|10
1619930370000|2021-05-02 04:39:30|22068.17|22030.17|22067.27|22029.27|22068.17|22030.17|22067.22|22029.22|9
1619930380000|2021-05-02 04:39:40|22066.93|22028.93|22064.75|22026.75|22066.93|22028.93|22064.75|22026.75|10
1619930390000|2021-05-02 04:39:50|22064.63|22026.63|22064.16|22026.16|22065.68|22027.68|22064.16|22026.16|9
1619930400000|2021-05-02 04:40:00|22063.66|22025.66|22055.12|22017.12|22063.66|22025.66|22055.12|22017.12|10
1619930410000|2021-05-02 04:40:10|22054.06|22016.06|22049.12|22011.12|22054.06|22016.06|22049.12|22011.12|10
1619930420000|2021-05-02 04:40:20|22049.17|22011.17|22041.07|22003.07|22049.17|22011.17|22041.07|22003.07|10
1619930430000|2021-05-02 04:40:30|22039.29|22001.29|22041.26|22003.26|22041.26|22003.26|22037.93|21999.93|10
1619930440000|2021-05-02 04:40:40|22040.15|22002.15|22040.78|22002.78|22040.81|22002.81|22039.63|22001.63|10
1619930450000|2021-05-02 04:40:50|22040.65|22002.65|22036.25|21998.25|22040.65|22002.65|22036.25|21998.25|10
1619930460000|2021-05-02 04:41:00|22035.53|21997.53|22035.8|21997.8|22036.32|21998.32|22034.99|21996.99|10
1619930470000|2021-05-02 04:41:10|22035.64|21997.64|22038.45|22000.45|22038.45|22000.45|22035.64|21997.64|10
1619930480000|2021-05-02 04:41:20|22039.42|22001.42|22044.85|22006.85|22045.52|22007.52|22039.42|22001.42|10
1619930490000|2021-05-02 04:41:30|22044.73|22006.73|22046.17|22008.17|22048.42|22010.42|22044.73|22006.73|10
1619930500000|2021-05-02 04:41:40|22044.75|22006.75|22040.28|22002.28|22044.94|22006.94|22040.28|22002.28|10
1619930510000|2021-05-02 04:41:50|22040.53|22002.53|22039.35|22001.35|22040.53|22002.53|22038.7|22000.7|10
1619930520000|2021-05-02 04:42:00|22039.09|22001.09|22042.96|22004.96|22044.53|22006.53|22039.09|22001.09|10
1619930530000|2021-05-02 04:42:10|22042.86|22004.86|22043.07|22005.07|22044.06|22006.06|22042.86|22004.86|10
1619930540000|2021-05-02 04:42:20|22043.6|22005.6|22043.89|22005.89|22044.6|22006.6|22043.6|22005.6|10
1619930550000|2021-05-02 04:42:30|22044.22|22006.22|22048.58|22010.58|22048.58|22010.58|22044.22|22006.22|10
1619930560000|2021-05-02 04:42:40|22048.65|22010.65|22049.14|22011.14|22049.14|22011.14|22047.15|22009.15|10
1619930570000|2021-05-02 04:42:50|22048.94|22010.94|22050.42|22012.42|22050.88|22012.88|22048.94|22010.94|10
1619930580000|2021-05-02 04:43:00|22050.05|22012.05|22052.51|22014.51|22052.51|22014.51|22049.67|22011.67|10
1619930590000|2021-05-02 04:43:10|22052.36|22014.36|22048.46|22010.46|22052.36|22014.36|22048.46|22010.46|10
1619930600000|2021-05-02 04:43:20|22048.52|22010.52|22050.72|22012.72|22050.72|22012.72|22047.97|22009.97|9
1619930610000|2021-05-02 04:43:30|22051.01|22013.01|22054.79|22016.79|22054.79|22016.79|22051.01|22013.01|10
1619930620000|2021-05-02 04:43:40|22057.22|22019.22|22070.94|22032.94|22070.94|22032.94|22057.22|22019.22|10
1619930630000|2021-05-02 04:43:50|22071.29|22033.29|22073.4|22035.4|22073.4|22035.4|22071.16|22033.16|10
1619930640000|2021-05-02 04:44:00|22074.77|22036.77|22080.03|22042.03|22080.03|22042.03|22074.77|22036.77|10
1619930650000|2021-05-02 04:44:10|22081.6|22043.6|22084.53|22046.53|22084.53|22046.53|22081.6|22043.6|10
1619930660000|2021-05-02 04:44:20|22085.22|22047.22|22085.79|22047.79|22085.79|22047.79|22082.97|22044.97|10
1619930670000|2021-05-02 04:44:30|22085.05|22047.05|22084.4|22046.4|22085.89|22047.89|22083.75|22045.75|10
1619930680000|2021-05-02 04:44:40|22083.67|22045.67|22082.37|22044.37|22085.73|22047.73|22082.37|22044.37|10
1619930690000|2021-05-02 04:44:50|22082.07|22044.07|22078.38|22040.38|22082.07|22044.07|22076.66|22038.66|10
1619930700000|2021-05-02 04:45:00|22078.51|22040.51|22072.19|22034.19|22078.51|22040.51|22072.19|22034.19|10
1619930710000|2021-05-02 04:45:10|22071.19|22033.19|22076.17|22038.17|22076.17|22038.17|22071.19|22033.19|10
1619930720000|2021-05-02 04:45:20|22075.93|22037.93|22073.94|22035.94|22075.93|22037.93|22073.81|22035.81|10
1619930730000|2021-05-02 04:45:30|22074.01|22036.01|22070.64|22032.64|22074.26|22036.26|22070.64|22032.64|10
1619930740000|2021-05-02 04:45:40|22070.42|22032.42|22071.41|22033.41|22071.88|22033.88|22070.42|22032.42|10
1619930750000|2021-05-02 04:45:50|22071.52|22033.52|22079.91|22041.91|22079.91|22041.91|22071.52|22033.52|10
1619930760000|2021-05-02 04:46:00|22080.13|22042.13|22075.67|22037.67|22080.13|22042.13|22075.67|22037.67|10
1619930770000|2021-05-02 04:46:10|22074.32|22036.32|22070.68|22032.68|22074.33|22036.33|22070.52|22032.52|10
1619930780000|2021-05-02 04:46:20|22068.94|22030.94|22064.62|22026.62|22068.94|22030.94|22063.52|22025.52|10
1619930790000|2021-05-02 04:46:30|22064.06|22026.06|22057.83|22019.83|22064.06|22026.06|22057.6|22019.6|10
1619930800000|2021-05-02 04:46:40|22057.07|22019.07|22058.15|22020.15|22058.37|22020.37|22057.07|22019.07|10
1619930810000|2021-05-02 04:46:50|22057.81|22019.81|22058.1|22020.1|22058.57|22020.57|22057.66|22019.66|9
1619930820000|2021-05-02 04:47:00|22057.93|22019.93|22057.76|22019.76|22058.67|22020.67|22056.81|22018.81|10
1619930830000|2021-05-02 04:47:10|22057.91|22019.91|22059.85|22021.85|22059.85|22021.85|22057.91|22019.91|10
1619930840000|2021-05-02 04:47:20|22059.8|22021.8|22057.87|22019.87|22059.82|22021.82|22057.67|22019.67|10
1619930850000|2021-05-02 04:47:30|22057.88|22019.88|22060.67|22022.67|22060.67|22022.67|22057.88|22019.88|10
1619930860000|2021-05-02 04:47:40|22061.13|22023.13|22069.09|22031.09|22069.09|22031.09|22061.13|22023.13|10
1619930870000|2021-05-02 04:47:50|22070.38|22032.38|22073.99|22035.99|22073.99|22035.99|22070.38|22032.38|10
1619930880000|2021-05-02 04:48:00|22073.81|22035.81|22074.57|22036.57|22074.89|22036.89|22073.07|22035.07|9
1619930890000|2021-05-02 04:48:10|22074.96|22036.96|22077.93|22039.93|22077.93|22039.93|22074.61|22036.61|10
1619930900000|2021-05-02 04:48:20|22078.23|22040.23|22080.81|22042.81|22080.89|22042.89|22078.22|22040.22|10
1619930910000|2021-05-02 04:48:30|22080.98|22042.98|22091.84|22053.84|22091.84|22053.84|22080.98|22042.98|10
1619930920000|2021-05-02 04:48:40|22092.27|22054.27|22101.75|22063.75|22101.75|22063.75|22092.27|22054.27|10
1619930930000|2021-05-02 04:48:50|22102.08|22064.08|22105.4|22067.4|22105.4|22067.4|22101.99|22063.99|10
1619930940000|2021-05-02 04:49:00|22105.3|22067.3|22105.66|22067.66|22105.89|22067.89|22105.3|22067.3|10
1619930950000|2021-05-02 04:49:10|22105.62|22067.62|22106.76|22068.76|22106.76|22068.76|22104.39|22066.39|10
1619930960000|2021-05-02 04:49:20|22106.6|22068.6|22107.59|22069.59|22107.9|22069.9|22105.67|22067.67|10
1619930970000|2021-05-02 04:49:30|22107.42|22069.42|22107.15|22069.15|22108.09|22070.09|22105.97|22067.97|10
1619930980000|2021-05-02 04:49:40|22106.47|22068.47|22106.14|22068.14|22106.66|22068.66|22104.99|22066.99|10
1619930990000|2021-05-02 04:49:50|22105.48|22067.48|22102.62|22064.62|22105.48|22067.48|22102.48|22064.48|10
1619931000000|2021-05-02 04:50:00|22102.76|22064.76|22103.04|22065.04|22103.04|22065.04|22102.07|22064.07|9
1619931010000|2021-05-02 04:50:10|22102.86|22064.86|22103.99|22065.99|22104|22066|22102.83|22064.83|10
1619931020000|2021-05-02 04:50:20|22103.58|22065.58|22105.15|22067.15|22105.44|22067.44|22102.94|22064.94|10
1619931030000|2021-05-02 04:50:30|22105.27|22067.27|22103.71|22065.71|22106.11|22068.11|22103.71|22065.71|10
1619931040000|2021-05-02 04:50:40|22103.65|22065.65|22101.36|22063.36|22103.65|22065.65|22101.36|22063.36|10
1619931050000|2021-05-02 04:50:50|22101.37|22063.37|22100.3|22062.3|22101.37|22063.37|22099.56|22061.56|10
1619931060000|2021-05-02 04:51:00|22100.4|22062.4|22101.24|22063.24|22101.24|22063.24|22099.58|22061.58|10
1619931070000|2021-05-02 04:51:10|22102.07|22064.07|22102.76|22064.76|22102.76|22064.76|22102.07|22064.07|10
1619931080000|2021-05-02 04:51:20|22103.21|22065.21|22104.49|22066.49|22104.49|22066.49|22102.64|22064.64|10
1619931090000|2021-05-02 04:51:30|22105.07|22067.07|22108.79|22070.79|22108.79|22070.79|22105.07|22067.07|10
1619931100000|2021-05-02 04:51:40|22109.09|22071.09|22107.47|22069.47|22109.09|22071.09|22107.19|22069.19|10
1619931110000|2021-05-02 04:51:50|22107.27|22069.27|22111.04|22073.04|22112.64|22074.64|22107.27|22069.27|10
1619931120000|2021-05-02 04:52:00|22111.34|22073.34|22114.71|22076.71|22114.76|22076.76|22111.34|22073.34|10
1619931130000|2021-05-02 04:52:10|22114.84|22076.84|22119.58|22081.58|22119.58|22081.58|22114.84|22076.84|10
1619931140000|2021-05-02 04:52:20|22120.42|22082.42|22116.86|22078.86|22120.42|22082.42|22116.86|22078.86|10
1619931150000|2021-05-02 04:52:30|22116.16|22078.16|22120.87|22082.87|22120.87|22082.87|22116.16|22078.16|10
1619931160000|2021-05-02 04:52:40|22121.43|22083.43|22119.48|22081.48|22121.43|22083.43|22119.48|22081.48|10
1619931170000|2021-05-02 04:52:50|22119.28|22081.28|22116.94|22078.94|22119.28|22081.28|22116.76|22078.76|9
1619931180000|2021-05-02 04:53:00|22116.87|22078.87|22118.87|22080.87|22118.87|22080.87|22116.12|22078.12|10
1619931190000|2021-05-02 04:53:10|22118.57|22080.57|22121.12|22083.12|22121.12|22083.12|22118.31|22080.31|9
1619931200000|2021-05-02 04:53:20|22120.43|22082.43|22122.59|22084.59|22122.59|22084.59|22120.41|22082.41|10
1619931210000|2021-05-02 04:53:30|22121.53|22083.53|22127.27|22089.27|22127.27|22089.27|22121.53|22083.53|9
1619931220000|2021-05-02 04:53:40|22127.2|22089.2|22128.19|22090.19|22128.35|22090.35|22126.95|22088.95|10
1619931230000|2021-05-02 04:53:50|22128.84|22090.84|22133.82|22095.82|22133.82|22095.82|22128.34|22090.34|10
1619931240000|2021-05-02 04:54:00|22134.03|22096.03|22142.73|22104.73|22142.73|22104.73|22134.03|22096.03|10
1619931250000|2021-05-02 04:54:10|22142.96|22104.96|22152.64|22114.64|22152.64|22114.64|22142.96|22104.96|10
1619931260000|2021-05-02 04:54:20|22152.73|22114.73|22154.39|22116.39|22155.26|22117.26|22152.73|22114.73|10
1619931270000|2021-05-02 04:54:30|22154.22|22116.22|22152.69|22114.69|22154.22|22116.22|22152.39|22114.39|10
1619931280000|2021-05-02 04:54:40|22152.85|22114.85|22150.1|22112.1|22153.39|22115.39|22150.1|22112.1|10
1619931290000|2021-05-02 04:54:50|22149.36|22111.36|22148.04|22110.04|22150.25|22112.25|22147.77|22109.77|10
1619931300000|2021-05-02 04:55:00|22147.89|22109.89|22143|22105|22147.89|22109.89|22143|22105|10
1619931310000|2021-05-02 04:55:10|22142.86|22104.86|22140.04|22102.04|22142.86|22104.86|22139.31|22101.31|10
1619931320000|2021-05-02 04:55:20|22139.66|22101.66|22142.91|22104.91|22142.91|22104.91|22139.42|22101.42|9
1619931330000|2021-05-02 04:55:30|22140.46|22102.46|22141.1|22103.1|22141.92|22103.92|22140.46|22102.46|10
1619931340000|2021-05-02 04:55:40|22141.97|22103.97|22142.68|22104.68|22142.68|22104.68|22141.14|22103.14|10
1619931350000|2021-05-02 04:55:50|22142.72|22104.72|22142|22104|22142.82|22104.82|22141.48|22103.48|10
1619931360000|2021-05-02 04:56:00|22142.08|22104.08|22142.84|22104.84|22143.21|22105.21|22142.08|22104.08|10
1619931370000|2021-05-02 04:56:10|22142.04|22104.04|22142.73|22104.73|22142.74|22104.74|22140.87|22102.87|10
1619931380000|2021-05-02 04:56:20|22142.63|22104.63|22143.75|22105.75|22144.2|22106.2|22141.62|22103.62|10
1619931390000|2021-05-02 04:56:30|22144.07|22106.07|22145.17|22107.17|22145.29|22107.29|22144.07|22106.07|10
1619931400000|2021-05-02 04:56:40|22144.57|22106.57|22145.05|22107.05|22145.26|22107.26|22144.5|22106.5|10
1619931410000|2021-05-02 04:56:50|22144.76|22106.76|22144.48|22106.48|22144.91|22106.91|22144.48|22106.48|9
1619931420000|2021-05-02 04:57:00|22144.47|22106.47|22148.53|22110.53|22148.53|22110.53|22144.47|22106.47|10
1619931430000|2021-05-02 04:57:10|22149.59|22111.59|22152.61|22114.61|22152.81|22114.81|22149.59|22111.59|10
1619931440000|2021-05-02 04:57:20|22153.02|22115.02|22154.23|22116.23|22154.23|22116.23|22152.99|22114.99|10
1619931450000|2021-05-02 04:57:30|22153.74|22115.74|22154.3|22116.3|22154.37|22116.37|22153.45|22115.45|9
1619931460000|2021-05-02 04:57:40|22154.99|22116.99|22153.81|22115.81|22155.25|22117.25|22153.8|22115.8|10
1619931470000|2021-05-02 04:57:50|22154.09|22116.09|22148.27|22110.27|22154.09|22116.09|22148.25|22110.25|10
1619931480000|2021-05-02 04:58:00|22148.99|22110.99|22146.14|22108.14|22148.99|22110.99|22144.63|22106.63|10
1619931490000|2021-05-02 04:58:10|22147.68|22109.68|22144.53|22106.53|22147.78|22109.78|22144.48|22106.48|10
1619931500000|2021-05-02 04:58:20|22144.47|22106.47|22144.42|22106.42|22144.95|22106.95|22143.39|22105.39|9
1619931510000|2021-05-02 04:58:30|22144.82|22106.82|22147.03|22109.03|22147.03|22109.03|22144.82|22106.82|10
1619931520000|2021-05-02 04:58:40|22146.63|22108.63|22152.32|22114.32|22152.32|22114.32|22146.63|22108.63|9
1619931530000|2021-05-02 04:58:50|22152.3|22114.3|22154.97|22116.97|22154.97|22116.97|22152.3|22114.3|10
1619931540000|2021-05-02 04:59:00|22154.74|22116.74|22155.12|22117.12|22155.12|22117.12|22153.94|22115.94|9
1619931550000|2021-05-02 04:59:10|22155.14|22117.14|22153.84|22115.84|22155.34|22117.34|22153.83|22115.83|9
1619931560000|2021-05-02 04:59:20|22154.66|22116.66|22154.75|22116.75|22155.38|22117.38|22153.76|22115.76|10
1619931570000|2021-05-02 04:59:30|22154.68|22116.68|22153.03|22115.03|22154.68|22116.68|22152.95|22114.95|10
1619931580000|2021-05-02 04:59:40|22153.47|22115.47|22152.44|22114.44|22153.47|22115.47|22151.77|22113.77|10
1619931590000|2021-05-02 04:59:50|22152.37|22114.37|22152.78|22114.78|22153.61|22115.61|22152.11|22114.11|10
1619931600000|2021-05-02 05:00:00|22152.73|22114.73|22153.88|22115.88|22154.55|22116.55|22152.73|22114.73|9
1619931610000|2021-05-02 05:00:10|22153.94|22115.94|22154.9|22116.9|22154.9|22116.9|22153.48|22115.48|9
1619931620000|2021-05-02 05:00:20|22154.93|22116.93|22156.01|22118.01|22156.01|22118.01|22154.5|22116.5|10
1619931630000|2021-05-02 05:00:30|22156.69|22118.69|22155.58|22117.58|22157.1|22119.1|22155.51|22117.51|10
1619931640000|2021-05-02 05:00:40|22154.59|22116.59|22149.94|22111.94|22154.59|22116.59|22149.85|22111.85|10
1619931650000|2021-05-02 05:00:50|22150.12|22112.12|22145.68|22107.68|22150.2|22112.2|22145.68|22107.68|10
1619931660000|2021-05-02 05:01:00|22144.96|22106.96|22146.96|22108.96|22146.96|22108.96|22143.19|22105.19|10
1619931670000|2021-05-02 05:01:10|22146.9|22108.9|22150.69|22112.69|22150.69|22112.69|22146.9|22108.9|9
1619931680000|2021-05-02 05:01:20|22151.5|22113.5|22146.08|22108.08|22151.63|22113.63|22146.08|22108.08|10
1619931690000|2021-05-02 05:01:30|22145.94|22107.94|22146.1|22108.1|22146.54|22108.54|22145.5|22107.5|10
1619931700000|2021-05-02 05:01:40|22145.06|22107.06|22141.43|22103.43|22145.06|22107.06|22140.98|22102.98|10
1619931710000|2021-05-02 05:01:50|22140.94|22102.94|22136.41|22098.41|22140.94|22102.94|22136.41|22098.41|10
1619931720000|2021-05-02 05:02:00|22136.48|22098.48|22132.73|22094.73|22136.48|22098.48|22132.73|22094.73|10
1619931730000|2021-05-02 05:02:10|22132.29|22094.29|22123.48|22085.48|22132.29|22094.29|22123.48|22085.48|10
1619931740000|2021-05-02 05:02:20|22123.86|22085.86|22120.39|22082.39|22123.86|22085.86|22119.55|22081.55|10
1619931750000|2021-05-02 05:02:30|22120.44|22082.44|22123.19|22085.19|22123.41|22085.41|22120.4|22082.4|10
1619931760000|2021-05-02 05:02:40|22123.24|22085.24|22122.32|22084.32|22123.49|22085.49|22122.32|22084.32|9
1619931770000|2021-05-02 05:02:50|22122.55|22084.55|22121.18|22083.18|22123.63|22085.63|22121.18|22083.18|10
1619931780000|2021-05-02 05:03:00|22120.83|22082.83|22122|22084|22122.47|22084.47|22120.61|22082.61|10
1619931790000|2021-05-02 05:03:10|22122.49|22084.49|22122.42|22084.42|22122.59|22084.59|22122.01|22084.01|10
1619931800000|2021-05-02 05:03:20|22121.96|22083.96|22124.58|22086.58|22124.58|22086.58|22121.1|22083.1|9
1619931810000|2021-05-02 05:03:30|22124.21|22086.21|22127.47|22089.47|22127.47|22089.47|22124.21|22086.21|10
1619931820000|2021-05-02 05:03:40|22128.23|22090.23|22131|22093|22131.08|22093.08|22128.23|22090.23|10
1619931830000|2021-05-02 05:03:50|22131.16|22093.16|22132.35|22094.35|22132.35|22094.35|22130.77|22092.77|10
1619931840000|2021-05-02 05:04:00|22132.43|22094.43|22131.59|22093.59|22132.43|22094.43|22131.59|22093.59|10
1619931850000|2021-05-02 05:04:10|22133.05|22095.05|22132.81|22094.81|22133.61|22095.61|22132.15|22094.15|10
1619931860000|2021-05-02 05:04:20|22132.84|22094.84|22130.68|22092.68|22132.84|22094.84|22130.59|22092.59|10
1619931870000|2021-05-02 05:04:30|22130.78|22092.78|22126.08|22088.08|22130.78|22092.78|22125.89|22087.89|10
1619931880000|2021-05-02 05:04:40|22125.89|22087.89|22124.46|22086.46|22126.71|22088.71|22124.46|22086.46|10
1619931890000|2021-05-02 05:04:50|22124.26|22086.26|22118.73|22080.73|22124.26|22086.26|22118.73|22080.73|10
1619931900000|2021-05-02 05:05:00|22117.64|22079.64|22116.53|22078.53|22117.64|22079.64|22115.2|22077.2|10
1619931910000|2021-05-02 05:05:10|22117.35|22079.35|22114.89|22076.89|22117.35|22079.35|22113.95|22075.95|10
1619931920000|2021-05-02 05:05:20|22114.36|22076.36|22117.74|22079.74|22117.74|22079.74|22114.04|22076.04|10
1619931930000|2021-05-02 05:05:30|22117.89|22079.89|22122.63|22084.63|22122.63|22084.63|22117.89|22079.89|10
1619931940000|2021-05-02 05:05:40|22122.98|22084.98|22122.48|22084.48|22123.49|22085.49|22122.48|22084.48|10
1619931950000|2021-05-02 05:05:50|22122.18|22084.18|22123.31|22085.31|22123.37|22085.37|22122.18|22084.18|9
1619931960000|2021-05-02 05:06:00|22122.89|22084.89|22121.54|22083.54|22123.73|22085.73|22121.52|22083.52|9
1619931970000|2021-05-02 05:06:10|22121.4|22083.4|22123.45|22085.45|22123.49|22085.49|22120.82|22082.82|10
1619931980000|2021-05-02 05:06:20|22123.35|22085.35|22122.02|22084.02|22123.35|22085.35|22122|22084|10
1619931990000|2021-05-02 05:06:30|22120.95|22082.95|22119.4|22081.4|22121.09|22083.09|22119.4|22081.4|10
1619932000000|2021-05-02 05:06:40|22119.14|22081.14|22113.81|22075.81|22119.14|22081.14|22113.45|22075.45|10
1619932010000|2021-05-02 05:06:50|22113.49|22075.49|22107.86|22069.86|22113.49|22075.49|22107.86|22069.86|10
1619932020000|2021-05-02 05:07:00|22106.53|22068.53|22100.5|22062.5|22106.53|22068.53|22100.5|22062.5|10
1619932030000|2021-05-02 05:07:10|22100.26|22062.26|22097.34|22059.34|22100.26|22062.26|22097.24|22059.24|10
1619932040000|2021-05-02 05:07:20|22096.83|22058.83|22096.76|22058.76|22097.34|22059.34|22096.74|22058.74|10
1619932050000|2021-05-02 05:07:30|22096.55|22058.55|22096.4|22058.4|22097.14|22059.14|22094.84|22056.84|10
1619932060000|2021-05-02 05:07:40|22095.89|22057.89|22097.6|22059.6|22098.29|22060.29|22095.89|22057.89|9
1619932070000|2021-05-02 05:07:50|22097.41|22059.41|22097.96|22059.96|22098.16|22060.16|22097.41|22059.41|10
1619932080000|2021-05-02 05:08:00|22098.11|22060.11|22100.77|22062.77|22100.77|22062.77|22098.11|22060.11|8
1619932090000|2021-05-02 05:08:10|22100.82|22062.82|22099.99|22061.99|22100.99|22062.99|22099.37|22061.37|10
1619932100000|2021-05-02 05:08:20|22100.43|22062.43|22104.95|22066.95|22104.95|22066.95|22100.43|22062.43|10
1619932110000|2021-05-02 05:08:30|22104.9|22066.9|22104.68|22066.68|22104.9|22066.9|22103.4|22065.4|10
1619932120000|2021-05-02 05:08:40|22104.87|22066.87|22104.7|22066.7|22105.23|22067.23|22103.97|22065.97|10
1619932130000|2021-05-02 05:08:50|22105.58|22067.58|22106.3|22068.3|22106.3|22068.3|22105.25|22067.25|8
1619932140000|2021-05-02 05:09:00|22106.6|22068.6|22108.05|22070.05|22108.05|22070.05|22106.47|22068.47|10
1619932150000|2021-05-02 05:09:10|22108.47|22070.47|22111.73|22073.73|22112.16|22074.16|22108.47|22070.47|10
1619932160000|2021-05-02 05:09:20|22111.99|22073.99|22112.08|22074.08|22112.12|22074.12|22111.52|22073.52|9
1619932170000|2021-05-02 05:09:30|22111.93|22073.93|22110.88|22072.88|22111.93|22073.93|22109.91|22071.91|10
1619932180000|2021-05-02 05:09:40|22110.48|22072.48|22109.98|22071.98|22110.77|22072.77|22109.22|22071.22|8
1619932190000|2021-05-02 05:09:50|22111.02|22073.02|22116.14|22078.14|22116.25|22078.25|22111.02|22073.02|10
1619932200000|2021-05-02 05:10:00|22116.18|22078.18|22113.09|22075.09|22116.18|22078.18|22111.46|22073.46|10
1619932210000|2021-05-02 05:10:10|22113.9|22075.9|22110.92|22072.92|22114.59|22076.59|22110.92|22072.92|10
1619932220000|2021-05-02 05:10:20|22111.49|22073.49|22112.37|22074.37|22112.37|22074.37|22110.45|22072.45|10
1619932230000|2021-05-02 05:10:30|22111.27|22073.27|22111.07|22073.07|22111.27|22073.27|22110.28|22072.28|10
1619932240000|2021-05-02 05:10:40|22111.18|22073.18|22112.18|22074.18|22112.67|22074.67|22111.18|22073.18|10
1619932250000|2021-05-02 05:10:50|22112.32|22074.32|22110.77|22072.77|22112.8|22074.8|22110.67|22072.67|10
1619932260000|2021-05-02 05:11:00|22109.64|22071.64|22108.26|22070.26|22110.52|22072.52|22108.26|22070.26|10
1619932270000|2021-05-02 05:11:10|22108.65|22070.65|22109.75|22071.75|22110.1|22072.1|22108.65|22070.65|10
1619932280000|2021-05-02 05:11:20|22108.7|22070.7|22112.31|22074.31|22112.31|22074.31|22108.58|22070.58|10
1619932290000|2021-05-02 05:11:30|22112.57|22074.57|22112.25|22074.25|22113.18|22075.18|22112.25|22074.25|10
1619932300000|2021-05-02 05:11:40|22112.08|22074.08|22112.08|22074.08|22113.02|22075.02|22112.08|22074.08|10
1619932310000|2021-05-02 05:11:50|22111.81|22073.81|22113.3|22075.3|22113.3|22075.3|22111.64|22073.64|10
1619932320000|2021-05-02 05:12:00|22113.92|22075.92|22113.5|22075.5|22114.06|22076.06|22113.12|22075.12|8
1619932330000|2021-05-02 05:12:10|22113.35|22075.35|22113.81|22075.81|22113.97|22075.97|22113.35|22075.35|9
1619932340000|2021-05-02 05:12:20|22113.67|22075.67|22112.93|22074.93|22113.84|22075.84|22112.72|22074.72|10
1619932350000|2021-05-02 05:12:30|22112.96|22074.96|22111.46|22073.46|22113.21|22075.21|22110.99|22072.99|10
1619932360000|2021-05-02 05:12:40|22111.14|22073.14|22110.94|22072.94|22111.42|22073.42|22110.76|22072.76|9
1619932370000|2021-05-02 05:12:50|22110.81|22072.81|22109.75|22071.75|22110.81|22072.81|22109.58|22071.58|9
1619932380000|2021-05-02 05:13:00|22109.8|22071.8|22104.89|22066.89|22110.39|22072.39|22104.89|22066.89|10
1619932390000|2021-05-02 05:13:10|22104.53|22066.53|22094.94|22056.94|22104.53|22066.53|22094.94|22056.94|10
1619932400000|2021-05-02 05:13:20|22094.54|22056.54|22093.52|22055.52|22094.54|22056.54|22093.13|22055.13|10
1619932410000|2021-05-02 05:13:30|22093.31|22055.31|22094.44|22056.44|22094.52|22056.52|22092.07|22054.07|10
1619932420000|2021-05-02 05:13:40|22094.57|22056.57|22091.92|22053.92|22094.57|22056.57|22091.67|22053.67|9
1619932430000|2021-05-02 05:13:50|22091.49|22053.49|22090.99|22052.99|22091.51|22053.51|22090.76|22052.76|10
1619932440000|2021-05-02 05:14:00|22091.24|22053.24|22089.23|22051.23|22091.56|22053.56|22089.23|22051.23|10
1619932450000|2021-05-02 05:14:10|22089.11|22051.11|22090.12|22052.12|22091.74|22053.74|22089.01|22051.01|10
1619932460000|2021-05-02 05:14:20|22090.04|22052.04|22091.48|22053.48|22091.52|22053.52|22089.51|22051.51|10
1619932470000|2021-05-02 05:14:30|22091.4|22053.4|22091.78|22053.78|22092.02|22054.02|22090.37|22052.37|10
1619932480000|2021-05-02 05:14:40|22091.88|22053.88|22091.18|22053.18|22091.88|22053.88|22091.1|22053.1|10
1619932490000|2021-05-02 05:14:50|22091.26|22053.26|22092.04|22054.04|22092.42|22054.42|22091.08|22053.08|10
1619932500000|2021-05-02 05:15:00|22091.69|22053.69|22092.96|22054.96|22094.53|22056.53|22091.69|22053.69|10
1619932510000|2021-05-02 05:15:10|22093.46|22055.46|22093.67|22055.67|22094.61|22056.61|22092.38|22054.38|10
1619932520000|2021-05-02 05:15:20|22094.02|22056.02|22092.97|22054.97|22094.02|22056.02|22092.68|22054.68|10
1619932530000|2021-05-02 05:15:30|22093.21|22055.21|22092.01|22054.01|22093.21|22055.21|22091.62|22053.62|10
1619932540000|2021-05-02 05:15:40|22091.66|22053.66|22089.92|22051.92|22091.66|22053.66|22089.78|22051.78|10
1619932550000|2021-05-02 05:15:50|22089.9|22051.9|22079.75|22041.75|22089.9|22051.9|22079.22|22041.22|10
1619932560000|2021-05-02 05:16:00|22079.52|22041.52|22077.38|22039.38|22079.73|22041.73|22077.38|22039.38|10
1619932570000|2021-05-02 05:16:10|22077.47|22039.47|22075.8|22037.8|22077.47|22039.47|22075.76|22037.76|10
1619932580000|2021-05-02 05:16:20|22075.78|22037.78|22073.89|22035.89|22076.29|22038.29|22073.89|22035.89|10
1619932590000|2021-05-02 05:16:30|22073.93|22035.93|22071.46|22033.46|22073.93|22035.93|22071.3|22033.3|9
1619932600000|2021-05-02 05:16:40|22071.17|22033.17|22070.5|22032.5|22071.58|22033.58|22070.5|22032.5|10
1619932610000|2021-05-02 05:16:50|22070.07|22032.07|22065.78|22027.78|22070.07|22032.07|22065.78|22027.78|10
1619932620000|2021-05-02 05:17:00|22064.7|22026.7|22052.87|22014.87|22064.7|22026.7|22052.87|22014.87|10
1619932630000|2021-05-02 05:17:10|22050.88|22012.88|22043.99|22005.99|22050.88|22012.88|22043.71|22005.71|10
1619932640000|2021-05-02 05:17:20|22042.39|22004.39|22029.04|21991.04|22042.39|22004.39|22029.04|21991.04|10
1619932650000|2021-05-02 05:17:30|22028.49|21990.49|22022.97|21984.97|22028.49|21990.49|22022.97|21984.97|10
1619932660000|2021-05-02 05:17:40|22022.69|21984.69|22011.19|21973.19|22022.69|21984.69|22011.19|21973.19|10
1619932670000|2021-05-02 05:17:50|22010.5|21972.5|22006.45|21968.45|22010.5|21972.5|22005.89|21967.89|10
1619932680000|2021-05-02 05:18:00|22006.41|21968.41|22005.16|21967.16|22007.96|21969.96|22004.4|21966.4|10
1619932690000|2021-05-02 05:18:10|22006.28|21968.28|22004.88|21966.88|22006.28|21968.28|22004.32|21966.32|10
1619932700000|2021-05-02 05:18:20|22004.28|21966.28|22002.61|21964.61|22004.45|21966.45|21999.85|21961.85|10
1619932710000|2021-05-02 05:18:30|22002.55|21964.55|22005.25|21967.25|22005.25|21967.25|22002.55|21964.55|10
1619932720000|2021-05-02 05:18:40|22005.46|21967.46|22007.53|21969.53|22007.53|21969.53|22005.46|21967.46|10
1619932730000|2021-05-02 05:18:50|22007.54|21969.54|22013.74|21975.74|22013.74|21975.74|22007.54|21969.54|10
1619932740000|2021-05-02 05:19:00|22013.58|21975.58|22015.26|21977.26|22016.11|21978.11|22011.91|21973.91|9
1619932750000|2021-05-02 05:19:10|22015.79|21977.79|22017.45|21979.45|22017.7|21979.7|22015.79|21977.79|10
1619932760000|2021-05-02 05:19:20|22016.54|21978.54|22020.09|21982.09|22020.09|21982.09|22016.54|21978.54|10
1619932770000|2021-05-02 05:19:30|22021.92|21983.92|22022.21|21984.21|22023.31|21985.31|22021.58|21983.58|10
1619932780000|2021-05-02 05:19:40|22022.52|21984.52|22024.6|21986.6|22024.6|21986.6|22022.52|21984.52|10
1619932790000|2021-05-02 05:19:50|22024.62|21986.62|22026.75|21988.75|22026.75|21988.75|22023.91|21985.91|10
1619932800000|2021-05-02 05:20:00|22026.83|21988.83|22029.14|21991.14|22029.68|21991.68|22026.83|21988.83|9
1619932810000|2021-05-02 05:20:10|22029.31|21991.31|22029.89|21991.89|22032.32|21994.32|22029.31|21991.31|10
1619932820000|2021-05-02 05:20:20|22029.34|21991.34|22033.12|21995.12|22033.12|21995.12|22029.34|21991.34|8
1619932830000|2021-05-02 05:20:30|22033.45|21995.45|22035.88|21997.88|22035.88|21997.88|22033.34|21995.34|10
1619932840000|2021-05-02 05:20:40|22035.93|21997.93|22040.79|22002.79|22040.79|22002.79|22035.93|21997.93|10
1619932850000|2021-05-02 05:20:50|22041|22003|22040.77|22002.77|22041.49|22003.49|22040.24|22002.24|10
1619932860000|2021-05-02 05:21:00|22041.11|22003.11|22051.87|22013.87|22051.87|22013.87|22040.09|22002.09|9
1619932870000|2021-05-02 05:21:10|22050.94|22012.94|22060.75|22022.75|22060.75|22022.75|22050.94|22012.94|10
1619932880000|2021-05-02 05:21:20|22061.04|22023.04|22071.55|22033.55|22071.55|22033.55|22060.44|22022.44|10
1619932890000|2021-05-02 05:21:30|22072.17|22034.17|22072.26|22034.26|22072.31|22034.31|22071.26|22033.26|10
1619932900000|2021-05-02 05:21:40|22072.87|22034.87|22081.87|22043.87|22081.87|22043.87|22072.87|22034.87|10
1619932910000|2021-05-02 05:21:50|22081.84|22043.84|22083.31|22045.31|22084.39|22046.39|22081.84|22043.84|10
1619932920000|2021-05-02 05:22:00|22083.28|22045.28|22093.09|22055.09|22093.09|22055.09|22083.28|22045.28|10
1619932930000|2021-05-02 05:22:10|22094.23|22056.23|22094.33|22056.33|22096.46|22058.46|22094.19|22056.19|9
1619932940000|2021-05-02 05:22:20|22094.46|22056.46|22086.42|22048.42|22094.46|22056.46|22086.26|22048.26|9
1619932950000|2021-05-02 05:22:30|22085.82|22047.82|22088.61|22050.61|22088.61|22050.61|22085.82|22047.82|10
1619932960000|2021-05-02 05:22:40|22088.62|22050.62|22093.08|22055.08|22093.08|22055.08|22088.62|22050.62|10
1619932970000|2021-05-02 05:22:50|22093.96|22055.96|22101.1|22063.1|22101.1|22063.1|22093.96|22055.96|10
1619932980000|2021-05-02 05:23:00|22101.17|22063.17|22098.18|22060.18|22101.17|22063.17|22098.18|22060.18|10
1619932990000|2021-05-02 05:23:10|22098.17|22060.17|22100.55|22062.55|22100.91|22062.91|22098.17|22060.17|10
1619933000000|2021-05-02 05:23:20|22100.62|22062.62|22103.51|22065.51|22103.71|22065.71|22100.39|22062.39|10
1619933010000|2021-05-02 05:23:30|22103.25|22065.25|22108.62|22070.62|22108.62|22070.62|22103.25|22065.25|9
1619933020000|2021-05-02 05:23:40|22110.72|22072.72|22113.83|22075.83|22113.83|22075.83|22110.72|22072.72|10
1619933030000|2021-05-02 05:23:50|22114.3|22076.3|22114.72|22076.72|22114.87|22076.87|22113.89|22075.89|9
1619933040000|2021-05-02 05:24:00|22115.06|22077.06|22115.82|22077.82|22117.14|22079.14|22115.06|22077.06|9
1619933050000|2021-05-02 05:24:10|22115.79|22077.79|22116.17|22078.17|22116.41|22078.41|22114.95|22076.95|10
1619933060000|2021-05-02 05:24:20|22116.38|22078.38|22121.4|22083.4|22121.57|22083.57|22116.38|22078.38|10
1619933070000|2021-05-02 05:24:30|22122.21|22084.21|22127.79|22089.79|22127.89|22089.89|22121.29|22083.29|10
1619933080000|2021-05-02 05:24:40|22127.66|22089.66|22130.54|22092.54|22130.54|22092.54|22127.61|22089.61|10
1619933090000|2021-05-02 05:24:50|22130.65|22092.65|22134.79|22096.79|22134.79|22096.79|22130.65|22092.65|10
1619933100000|2021-05-02 05:25:00|22135.14|22097.14|22134.28|22096.28|22135.33|22097.33|22133.65|22095.65|10
1619933110000|2021-05-02 05:25:10|22134.23|22096.23|22121.96|22083.96|22134.23|22096.23|22121.96|22083.96|10
1619933120000|2021-05-02 05:25:20|22120.47|22082.47|22117.83|22079.83|22120.47|22082.47|22117.22|22079.22|10
1619933130000|2021-05-02 05:25:30|22116.96|22078.96|22119.4|22081.4|22119.65|22081.65|22116.36|22078.36|10
1619933140000|2021-05-02 05:25:40|22118.52|22080.52|22129.61|22091.61|22129.61|22091.61|22118.52|22080.52|10
1619933150000|2021-05-02 05:25:50|22129.56|22091.56|22133.05|22095.05|22133.05|22095.05|22129.56|22091.56|10
1619933160000|2021-05-02 05:26:00|22132.98|22094.98|22138.69|22100.69|22138.69|22100.69|22132.98|22094.98|10
1619933170000|2021-05-02 05:26:10|22138.93|22100.93|22152.8|22114.8|22152.8|22114.8|22138.93|22100.93|10
1619933180000|2021-05-02 05:26:20|22157.09|22119.09|22165.54|22127.54|22165.54|22127.54|22157.09|22119.09|10
1619933190000|2021-05-02 05:26:30|22166.29|22128.29|22177.57|22139.57|22177.57|22139.57|22166.29|22128.29|10
1619933200000|2021-05-02 05:26:40|22180.26|22142.26|22184.68|22146.68|22184.68|22146.68|22180.26|22142.26|10
1619933210000|2021-05-02 05:26:50|22184.53|22146.53|22176.78|22138.78|22184.91|22146.91|22176.78|22138.78|10
1619933220000|2021-05-02 05:27:00|22175.29|22137.29|22170.19|22132.19|22175.29|22137.29|22169.65|22131.65|10
1619933230000|2021-05-02 05:27:10|22170.61|22132.61|22168.75|22130.75|22171.1|22133.1|22168.21|22130.21|10
1619933240000|2021-05-02 05:27:20|22167.73|22129.73|22168.49|22130.49|22168.67|22130.67|22166.71|22128.71|10
1619933250000|2021-05-02 05:27:30|22168.63|22130.63|22170.57|22132.57|22171.21|22133.21|22168.58|22130.58|10
1619933260000|2021-05-02 05:27:40|22170.27|22132.27|22169.43|22131.43|22170.27|22132.27|22168.29|22130.29|10
1619933270000|2021-05-02 05:27:50|22168.86|22130.86|22172.12|22134.12|22172.96|22134.96|22168.86|22130.86|10
1619933280000|2021-05-02 05:28:00|22172.07|22134.07|22170.55|22132.55|22172.51|22134.51|22170.55|22132.55|10
1619933290000|2021-05-02 05:28:10|22170.54|22132.54|22169.86|22131.86|22170.79|22132.79|22169.86|22131.86|9
1619933300000|2021-05-02 05:28:20|22169.32|22131.32|22169.78|22131.78|22169.78|22131.78|22168.93|22130.93|9
1619933310000|2021-05-02 05:28:30|22169.56|22131.56|22168.45|22130.45|22169.56|22131.56|22167.94|22129.94|10
1619933320000|2021-05-02 05:28:40|22170.38|22132.38|22169.54|22131.54|22170.64|22132.64|22168.02|22130.02|9
1619933330000|2021-05-02 05:28:50|22169.51|22131.51|22165.43|22127.43|22170.2|22132.2|22165.43|22127.43|10
1619933340000|2021-05-02 05:29:00|22166.86|22128.86|22152.67|22114.67|22166.86|22128.86|22152.67|22114.67|10
1619933350000|2021-05-02 05:29:10|22150.38|22112.38|22136.18|22098.18|22150.38|22112.38|22136.18|22098.18|10
1619933360000|2021-05-02 05:29:20|22134.96|22096.96|22134.56|22096.56|22135.36|22097.36|22133.22|22095.22|10
1619933370000|2021-05-02 05:29:30|22134.75|22096.75|22129.31|22091.31|22134.75|22096.75|22129.31|22091.31|10
1619933380000|2021-05-02 05:29:40|22128.4|22090.4|22123.99|22085.99|22128.87|22090.87|22123.99|22085.99|10
1619933390000|2021-05-02 05:29:50|22123.65|22085.65|22121.72|22083.72|22123.72|22085.72|22121.72|22083.72|10
1619933400000|2021-05-02 05:30:00|22121.65|22083.65|22119.54|22081.54|22121.84|22083.84|22118.91|22080.91|10
1619933410000|2021-05-02 05:30:10|22119.03|22081.03|22119.59|22081.59|22120.44|22082.44|22118.1|22080.1|10
1619933420000|2021-05-02 05:30:20|22120.17|22082.17|22118.47|22080.47|22120.68|22082.68|22118.47|22080.47|10
1619933430000|2021-05-02 05:30:30|22118.5|22080.5|22113.02|22075.02|22118.5|22080.5|22111.63|22073.63|10
1619933440000|2021-05-02 05:30:40|22112.71|22074.71|22110.07|22072.07|22113.75|22075.75|22110.07|22072.07|10
1619933450000|2021-05-02 05:30:50|22110.35|22072.35|22110.17|22072.17|22110.47|22072.47|22109.16|22071.16|10
1619933460000|2021-05-02 05:31:00|22110.07|22072.07|22107.93|22069.93|22110.07|22072.07|22107.93|22069.93|10
1619933470000|2021-05-02 05:31:10|22107.83|22069.83|22099.2|22061.2|22108.13|22070.13|22099.2|22061.2|10
1619933480000|2021-05-02 05:31:20|22099.4|22061.4|22095.81|22057.81|22099.4|22061.4|22095.81|22057.81|10
1619933490000|2021-05-02 05:31:30|22093.15|22055.15|22091.93|22053.93|22093.15|22055.15|22091.07|22053.07|10
1619933500000|2021-05-02 05:31:40|22092.16|22054.16|22092.64|22054.64|22092.64|22054.64|22090.71|22052.71|10
1619933510000|2021-05-02 05:31:50|22092.72|22054.72|22091.13|22053.13|22093.18|22055.18|22091.13|22053.13|10
1619933520000|2021-05-02 05:32:00|22092.69|22054.69|22093.03|22055.03|22096.28|22058.28|22092.69|22054.69|10
1619933530000|2021-05-02 05:32:10|22092.53|22054.53|22086.69|22048.69|22092.53|22054.53|22086.69|22048.69|10
1619933540000|2021-05-02 05:32:20|22085.83|22047.83|22081.37|22043.37|22085.83|22047.83|22081.37|22043.37|10
1619933550000|2021-05-02 05:32:30|22080.21|22042.21|22073.57|22035.57|22080.21|22042.21|22073.57|22035.57|10
1619933560000|2021-05-02 05:32:40|22073.44|22035.44|22075.08|22037.08|22075.18|22037.18|22072.3|22034.3|10
1619933570000|2021-05-02 05:32:50|22074.89|22036.89|22079.35|22041.35|22079.35|22041.35|22074.89|22036.89|10
1619933580000|2021-05-02 05:33:00|22081.66|22043.66|22088.06|22050.06|22088.29|22050.29|22081.66|22043.66|10
1619933590000|2021-05-02 05:33:10|22088.75|22050.75|22085.03|22047.03|22088.93|22050.93|22084.76|22046.76|10
1619933600000|2021-05-02 05:33:20|22084.15|22046.15|22081.7|22043.7|22084.2|22046.2|22081.33|22043.33|10
1619933610000|2021-05-02 05:33:30|22081.69|22043.69|22085.41|22047.41|22085.41|22047.41|22081.65|22043.65|10
1619933620000|2021-05-02 05:33:40|22085.9|22047.9|22085.37|22047.37|22085.9|22047.9|22084.13|22046.13|10
1619933630000|2021-05-02 05:33:50|22085.34|22047.34|22093.84|22055.84|22093.84|22055.84|22083.58|22045.58|10
1619933640000|2021-05-02 05:34:00|22094.66|22056.66|22111.18|22073.18|22111.18|22073.18|22094.66|22056.66|10
1619933650000|2021-05-02 05:34:10|22110.48|22072.48|22109.8|22071.8|22112.37|22074.37|22109.55|22071.55|10
1619933660000|2021-05-02 05:34:20|22109.48|22071.48|22113.17|22075.17|22113.17|22075.17|22109.08|22071.08|10
1619933670000|2021-05-02 05:34:30|22113.68|22075.68|22110.88|22072.88|22113.68|22075.68|22110.58|22072.58|10
1619933680000|2021-05-02 05:34:40|22109.9|22071.9|22105.99|22067.99|22111.33|22073.33|22105.99|22067.99|10
1619933690000|2021-05-02 05:34:50|22105.85|22067.85|22102.27|22064.27|22106.43|22068.43|22102.27|22064.27|10
1619933700000|2021-05-02 05:35:00|22102|22064|22102.91|22064.91|22102.95|22064.95|22100.59|22062.59|10
1619933710000|2021-05-02 05:35:10|22101.52|22063.52|22101.72|22063.72|22101.79|22063.79|22100.16|22062.16|10
1619933720000|2021-05-02 05:35:20|22101.84|22063.84|22104|22066|22105.42|22067.42|22101.15|22063.15|10
1619933730000|2021-05-02 05:35:30|22104.41|22066.41|22106.2|22068.2|22106.2|22068.2|22103.98|22065.98|10
1619933740000|2021-05-02 05:35:40|22106.57|22068.57|22103.78|22065.78|22107.82|22069.82|22103.78|22065.78|10
1619933750000|2021-05-02 05:35:50|22103.4|22065.4|22101.27|22063.27|22103.78|22065.78|22100.84|22062.84|10
1619933760000|2021-05-02 05:36:00|22102.17|22064.17|22105.64|22067.64|22105.88|22067.88|22102.17|22064.17|10
1619933770000|2021-05-02 05:36:10|22106.3|22068.3|22106.47|22068.47|22107.34|22069.34|22106.1|22068.1|10
1619933780000|2021-05-02 05:36:20|22106.49|22068.49|22105.42|22067.42|22106.51|22068.51|22105.2|22067.2|10
1619933790000|2021-05-02 05:36:30|22105.86|22067.86|22110.4|22072.4|22110.4|22072.4|22105.2|22067.2|10
1619933800000|2021-05-02 05:36:40|22110.85|22072.85|22108.09|22070.09|22110.88|22072.88|22108.09|22070.09|10
1619933810000|2021-05-02 05:36:50|22107.6|22069.6|22104.47|22066.47|22107.6|22069.6|22104.47|22066.47|10
1619933820000|2021-05-02 05:37:00|22104.41|22066.41|22104.69|22066.69|22106|22068|22103.45|22065.45|10
1619933830000|2021-05-02 05:37:10|22104.96|22066.96|22103.55|22065.55|22107.16|22069.16|22103.55|22065.55|10
1619933840000|2021-05-02 05:37:20|22102.84|22064.84|22101.95|22063.95|22102.84|22064.84|22100.95|22062.95|9
1619933850000|2021-05-02 05:37:30|22101.6|22063.6|22100|22062|22101.6|22063.6|22100|22062|10
1619933860000|2021-05-02 05:37:40|22100.33|22062.33|22109.77|22071.77|22109.77|22071.77|22100.33|22062.33|10
1619933870000|2021-05-02 05:37:50|22109.53|22071.53|22108.85|22070.85|22110.05|22072.05|22108.57|22070.57|10
1619933880000|2021-05-02 05:38:00|22108.88|22070.88|22110.7|22072.7|22111.35|22073.35|22108.88|22070.88|10
1619933890000|2021-05-02 05:38:10|22112.21|22074.21|22110.04|22072.04|22112.78|22074.78|22110.04|22072.04|10
1619933900000|2021-05-02 05:38:20|22108.79|22070.79|22107.25|22069.25|22109.15|22071.15|22107.25|22069.25|10
1619933910000|2021-05-02 05:38:30|22106.96|22068.96|22108.93|22070.93|22109.68|22071.68|22105.77|22067.77|9
1619933920000|2021-05-02 05:38:40|22108.75|22070.75|22104.63|22066.63|22108.75|22070.75|22104.63|22066.63|10
1619933930000|2021-05-02 05:38:50|22104.35|22066.35|22104.29|22066.29|22104.35|22066.35|22103.89|22065.89|9
1619933940000|2021-05-02 05:39:00|22104.19|22066.19|22100.7|22062.7|22104.19|22066.19|22100.7|22062.7|10
1619933950000|2021-05-02 05:39:10|22101.25|22063.25|22100.74|22062.74|22102.31|22064.31|22100.22|22062.22|10
1619933960000|2021-05-02 05:39:20|22100.18|22062.18|22096.33|22058.33|22101.55|22063.55|22096.33|22058.33|10
1619933970000|2021-05-02 05:39:30|22096.26|22058.26|22091.42|22053.42|22096.26|22058.26|22091.42|22053.42|10
1619933980000|2021-05-02 05:39:40|22091.25|22053.25|22091.77|22053.77|22091.77|22053.77|22090.4|22052.4|9
1619933990000|2021-05-02 05:39:50|22091.4|22053.4|22089.91|22051.91|22091.83|22053.83|22089.91|22051.91|10
1619934000000|2021-05-02 05:40:00|22089.82|22051.82|22092.29|22054.29|22092.29|22054.29|22088.7|22050.7|8
1619934010000|2021-05-02 05:40:10|22092.34|22054.34|22099.02|22061.02|22099.02|22061.02|22092.34|22054.34|10
1619934020000|2021-05-02 05:40:20|22099.01|22061.01|22100.93|22062.93|22101.18|22063.18|22099.01|22061.01|10
1619934030000|2021-05-02 05:40:30|22100.53|22062.53|22097.43|22059.43|22100.9|22062.9|22097.43|22059.43|10
1619934040000|2021-05-02 05:40:40|22097.19|22059.19|22097.54|22059.54|22097.56|22059.56|22096.38|22058.38|10
1619934050000|2021-05-02 05:40:50|22097.9|22059.9|22097.44|22059.44|22098.62|22060.62|22097.44|22059.44|10
1619934060000|2021-05-02 05:41:00|22096.75|22058.75|22096.58|22058.58|22097.18|22059.18|22096.17|22058.17|10
1619934070000|2021-05-02 05:41:10|22096.74|22058.74|22095.61|22057.61|22096.96|22058.96|22095.61|22057.61|8
1619934080000|2021-05-02 05:41:20|22095.64|22057.64|22093.18|22055.18|22095.64|22057.64|22093.18|22055.18|10
1619934090000|2021-05-02 05:41:30|22092.27|22054.27|22093.3|22055.3|22093.53|22055.53|22092.27|22054.27|10
1619934100000|2021-05-02 05:41:40|22093.46|22055.46|22094.81|22056.81|22094.81|22056.81|22092.92|22054.92|10
1619934110000|2021-05-02 05:41:50|22095.17|22057.17|22096.78|22058.78|22097.25|22059.25|22095.13|22057.13|10
1619934120000|2021-05-02 05:42:00|22097.51|22059.51|22095.63|22057.63|22098.98|22060.98|22095.63|22057.63|10
1619934130000|2021-05-02 05:42:10|22095.81|22057.81|22095.11|22057.11|22095.81|22057.81|22093.82|22055.82|9
1619934140000|2021-05-02 05:42:20|22095.01|22057.01|22093.84|22055.84|22095.01|22057.01|22093.31|22055.31|10
1619934150000|2021-05-02 05:42:30|22093.93|22055.93|22090.4|22052.4|22093.93|22055.93|22090.38|22052.38|8
1619934160000|2021-05-02 05:42:40|22090.61|22052.61|22094.25|22056.25|22095.55|22057.55|22090.61|22052.61|10
1619934170000|2021-05-02 05:42:50|22094.75|22056.75|22096.66|22058.66|22096.68|22058.68|22094.69|22056.69|8
1619934180000|2021-05-02 05:43:00|22096.58|22058.58|22095.98|22057.98|22096.95|22058.95|22095.91|22057.91|10
1619934190000|2021-05-02 05:43:10|22096.13|22058.13|22100.84|22062.84|22100.84|22062.84|22096.13|22058.13|10
1619934200000|2021-05-02 05:43:20|22100.97|22062.97|22104.03|22066.03|22104.03|22066.03|22100.97|22062.97|10
1619934210000|2021-05-02 05:43:30|22102.96|22064.96|22108.64|22070.64|22108.64|22070.64|22102.78|22064.78|10
1619934220000|2021-05-02 05:43:40|22109.42|22071.42|22111.99|22073.99|22112.25|22074.25|22109.42|22071.42|10
1619934230000|2021-05-02 05:43:50|22112.47|22074.47|22115.36|22077.36|22115.82|22077.82|22112.47|22074.47|9
1619934240000|2021-05-02 05:44:00|22114.85|22076.85|22115.21|22077.21|22115.42|22077.42|22114.47|22076.47|10
1619934250000|2021-05-02 05:44:10|22115.22|22077.22|22116.3|22078.3|22116.44|22078.44|22114.09|22076.09|10
1619934260000|2021-05-02 05:44:20|22116.54|22078.54|22124.48|22086.48|22124.56|22086.56|22116.54|22078.54|10
1619934270000|2021-05-02 05:44:30|22125.05|22087.05|22127.02|22089.02|22127.02|22089.02|22124.95|22086.95|9
1619934280000|2021-05-02 05:44:40|22127.87|22089.87|22126.02|22088.02|22128.2|22090.2|22126.02|22088.02|10
1619934290000|2021-05-02 05:44:50|22126.03|22088.03|22125.75|22087.75|22126.53|22088.53|22125.75|22087.75|10
1619934300000|2021-05-02 05:45:00|22125.51|22087.51|22123.25|22085.25|22125.51|22087.51|22123.25|22085.25|10
1619934310000|2021-05-02 05:45:10|22122.8|22084.8|22122.74|22084.74|22123.4|22085.4|22122.54|22084.54|10
1619934320000|2021-05-02 05:45:20|22122.34|22084.34|22127.15|22089.15|22129.34|22091.34|22122.34|22084.34|10
1619934330000|2021-05-02 05:45:30|22127.34|22089.34|22127.25|22089.25|22128.04|22090.04|22126.83|22088.83|10
1619934340000|2021-05-02 05:45:40|22127.26|22089.26|22130.17|22092.17|22130.17|22092.17|22126.76|22088.76|10
1619934350000|2021-05-02 05:45:50|22130.65|22092.65|22134.27|22096.27|22134.61|22096.61|22130.65|22092.65|10
1619934360000|2021-05-02 05:46:00|22134.11|22096.11|22140|22102|22140|22102|22134.11|22096.11|10
1619934370000|2021-05-02 05:46:10|22140.07|22102.07|22144.91|22106.91|22145.46|22107.46|22139.65|22101.65|10
1619934380000|2021-05-02 05:46:20|22145.44|22107.44|22146.13|22108.13|22146.13|22108.13|22143.53|22105.53|9
1619934390000|2021-05-02 05:46:30|22146.37|22108.37|22153.28|22115.28|22153.28|22115.28|22146.37|22108.37|10
1619934400000|2021-05-02 05:46:40|22153.53|22115.53|22155.82|22117.82|22155.82|22117.82|22153.52|22115.52|9
1619934410000|2021-05-02 05:46:50|22156.13|22118.13|22155.79|22117.79|22158.4|22120.4|22155.79|22117.79|10
1619934420000|2021-05-02 05:47:00|22155.63|22117.63|22160.76|22122.76|22160.76|22122.76|22155.45|22117.45|10
1619934430000|2021-05-02 05:47:10|22161.1|22123.1|22166.98|22128.98|22166.98|22128.98|22161.1|22123.1|10
1619934440000|2021-05-02 05:47:20|22166.59|22128.59|22177.35|22139.35|22177.35|22139.35|22166.59|22128.59|10
1619934450000|2021-05-02 05:47:30|22177.07|22139.07|22174.25|22136.25|22177.07|22139.07|22173.17|22135.17|10
1619934460000|2021-05-02 05:47:40|22173.99|22135.99|22175.11|22137.11|22175.58|22137.58|22173.99|22135.99|9
1619934470000|2021-05-02 05:47:50|22175.08|22137.08|22173.95|22135.95|22175.61|22137.61|22173.13|22135.13|10
1619934480000|2021-05-02 05:48:00|22173.27|22135.27|22172.29|22134.29|22173.37|22135.37|22172.29|22134.29|10
1619934490000|2021-05-02 05:48:10|22171.8|22133.8|22170.79|22132.79|22172.14|22134.14|22170.79|22132.79|9
1619934500000|2021-05-02 05:48:20|22170.67|22132.67|22165.65|22127.65|22171.05|22133.05|22165.65|22127.65|10
1619934510000|2021-05-02 05:48:30|22164.41|22126.41|22155.77|22117.77|22164.41|22126.41|22155.77|22117.77|10
1619934520000|2021-05-02 05:48:40|22155.37|22117.37|22152.44|22114.44|22156.22|22118.22|22152.44|22114.44|10
1619934530000|2021-05-02 05:48:50|22151.32|22113.32|22149.2|22111.2|22151.32|22113.32|22148.1|22110.1|9
1619934540000|2021-05-02 05:49:00|22149.15|22111.15|22150.46|22112.46|22150.54|22112.54|22148.57|22110.57|9
1619934550000|2021-05-02 05:49:10|22147.92|22109.92|22149.12|22111.12|22149.14|22111.14|22146.74|22108.74|10
1619934560000|2021-05-02 05:49:20|22148.62|22110.62|22148.05|22110.05|22149.21|22111.21|22147.67|22109.67|10
1619934570000|2021-05-02 05:49:30|22147.85|22109.85|22146.22|22108.22|22148.54|22110.54|22146.22|22108.22|10
1619934580000|2021-05-02 05:49:40|22145.39|22107.39|22145.67|22107.67|22146.37|22108.37|22144.7|22106.7|9
1619934590000|2021-05-02 05:49:50|22145.96|22107.96|22149.43|22111.43|22149.43|22111.43|22145.75|22107.75|10
1619934600000|2021-05-02 05:50:00|22149.29|22111.29|22151.03|22113.03|22151.03|22113.03|22147.99|22109.99|10
1619934610000|2021-05-02 05:50:10|22151.28|22113.28|22153.46|22115.46|22153.46|22115.46|22151.22|22113.22|10
1619934620000|2021-05-02 05:50:20|22154.75|22116.75|22155.49|22117.49|22155.97|22117.97|22154.53|22116.53|10
1619934630000|2021-05-02 05:50:30|22155.92|22117.92|22162.51|22124.51|22162.51|22124.51|22155.92|22117.92|10
1619934640000|2021-05-02 05:50:40|22163.12|22125.12|22164.63|22126.63|22165.31|22127.31|22162.56|22124.56|9
1619934650000|2021-05-02 05:50:50|22164.54|22126.54|22165.06|22127.06|22166.45|22128.45|22164.54|22126.54|10
1619934660000|2021-05-02 05:51:00|22165.11|22127.11|22164.69|22126.69|22166.09|22128.09|22164.69|22126.69|10
1619934670000|2021-05-02 05:51:10|22164.27|22126.27|22161.72|22123.72|22164.38|22126.38|22161.72|22123.72|9
1619934680000|2021-05-02 05:51:20|22161.9|22123.9|22158.7|22120.7|22161.9|22123.9|22158.7|22120.7|10
1619934690000|2021-05-02 05:51:30|22158.3|22120.3|22157.28|22119.28|22158.3|22120.3|22156.53|22118.53|10
1619934700000|2021-05-02 05:51:40|22156.95|22118.95|22158.37|22120.37|22158.59|22120.59|22155.65|22117.65|10
1619934710000|2021-05-02 05:51:50|22157.34|22119.34|22158.41|22120.41|22159.37|22121.37|22157.34|22119.34|10
1619934720000|2021-05-02 05:52:00|22157.47|22119.47|22152.31|22114.31|22157.47|22119.47|22152.31|22114.31|10
1619934730000|2021-05-02 05:52:10|22151.86|22113.86|22149.84|22111.84|22152.15|22114.15|22149.67|22111.67|10
1619934740000|2021-05-02 05:52:20|22148.77|22110.77|22140.01|22102.01|22148.77|22110.77|22140.01|22102.01|10
1619934750000|2021-05-02 05:52:30|22138.34|22100.34|22131.69|22093.69|22138.38|22100.38|22131.59|22093.59|10
1619934760000|2021-05-02 05:52:40|22131.12|22093.12|22124.49|22086.49|22131.12|22093.12|22124.49|22086.49|10
1619934770000|2021-05-02 05:52:50|22125.35|22087.35|22125.07|22087.07|22126.37|22088.37|22124.78|22086.78|9
1619934780000|2021-05-02 05:53:00|22124.74|22086.74|22130.79|22092.79|22130.79|22092.79|22124.74|22086.74|10
1619934790000|2021-05-02 05:53:10|22131.08|22093.08|22130|22092|22131.64|22093.64|22129.47|22091.47|10
1619934800000|2021-05-02 05:53:20|22131.34|22093.34|22133.87|22095.87|22133.87|22095.87|22130.6|22092.6|10
1619934810000|2021-05-02 05:53:30|22134.06|22096.06|22134.42|22096.42|22134.45|22096.45|22134.03|22096.03|10
1619934820000|2021-05-02 05:53:40|22133.48|22095.48|22136.05|22098.05|22136.05|22098.05|22133.48|22095.48|10
1619934830000|2021-05-02 05:53:50|22135.46|22097.46|22138.04|22100.04|22138.04|22100.04|22135.37|22097.37|10
1619934840000|2021-05-02 05:54:00|22138.98|22100.98|22140.02|22102.02|22140.02|22102.02|22138.98|22100.98|10
1619934850000|2021-05-02 05:54:10|22140.3|22102.3|22144.97|22106.97|22144.97|22106.97|22140.3|22102.3|10
1619934860000|2021-05-02 05:54:20|22145.5|22107.5|22147.19|22109.19|22147.19|22109.19|22145.25|22107.25|10
1619934870000|2021-05-02 05:54:30|22146.9|22108.9|22147|22109|22147.41|22109.41|22146.84|22108.84|10
1619934880000|2021-05-02 05:54:40|22147.22|22109.22|22149.95|22111.95|22149.95|22111.95|22146.74|22108.74|10
1619934890000|2021-05-02 05:54:50|22150.16|22112.16|22151.5|22113.5|22152.41|22114.41|22149.79|22111.79|10
1619934900000|2021-05-02 05:55:00|22151.38|22113.38|22156.77|22118.77|22156.77|22118.77|22151.38|22113.38|10
1619934910000|2021-05-02 05:55:10|22157.23|22119.23|22164.37|22126.37|22164.37|22126.37|22157.23|22119.23|10
1619934920000|2021-05-02 05:55:20|22164.38|22126.38|22162.01|22124.01|22164.38|22126.38|22162.01|22124.01|10
1619934930000|2021-05-02 05:55:30|22162.8|22124.8|22161.74|22123.74|22162.8|22124.8|22161.68|22123.68|10
1619934940000|2021-05-02 05:55:40|22161.28|22123.28|22157.3|22119.3|22161.28|22123.28|22157.3|22119.3|10
1619934950000|2021-05-02 05:55:50|22156.68|22118.68|22154.76|22116.76|22156.68|22118.68|22154.08|22116.08|10
1619934960000|2021-05-02 05:56:00|22153.92|22115.92|22149.83|22111.83|22153.92|22115.92|22149.83|22111.83|10
1619934970000|2021-05-02 05:56:10|22150.83|22112.83|22148.68|22110.68|22150.83|22112.83|22147.52|22109.52|10
1619934980000|2021-05-02 05:56:20|22148.27|22110.27|22147.86|22109.86|22149.46|22111.46|22147.86|22109.86|10
1619934990000|2021-05-02 05:56:30|22147.79|22109.79|22146.33|22108.33|22147.79|22109.79|22146.33|22108.33|8
1619935000000|2021-05-02 05:56:40|22146.27|22108.27|22146.41|22108.41|22147.01|22109.01|22146.22|22108.22|10
1619935010000|2021-05-02 05:56:50|22146.91|22108.91|22147.91|22109.91|22147.91|22109.91|22146.91|22108.91|8
1619935020000|2021-05-02 05:57:00|22147.79|22109.79|22148.06|22110.06|22148.06|22110.06|22145.34|22107.34|10
1619935030000|2021-05-02 05:57:10|22147.98|22109.98|22150.79|22112.79|22150.79|22112.79|22147.98|22109.98|10
1619935040000|2021-05-02 05:57:20|22150.99|22112.99|22150.97|22112.97|22151.04|22113.04|22150.79|22112.79|9
1619935050000|2021-05-02 05:57:30|22150.81|22112.81|22151.73|22113.73|22151.81|22113.81|22150.74|22112.74|10
1619935060000|2021-05-02 05:57:40|22151.15|22113.15|22156.68|22118.68|22156.71|22118.71|22151.15|22113.15|10
1619935070000|2021-05-02 05:57:50|22157.4|22119.4|22160.3|22122.3|22160.3|22122.3|22157.4|22119.4|10
1619935080000|2021-05-02 05:58:00|22159.93|22121.93|22161.5|22123.5|22161.73|22123.73|22159.93|22121.93|10
1619935090000|2021-05-02 05:58:10|22160.39|22122.39|22158.9|22120.9|22160.39|22122.39|22158.9|22120.9|10
1619935100000|2021-05-02 05:58:20|22158.62|22120.62|22157.74|22119.74|22158.9|22120.9|22156.75|22118.75|9
1619935110000|2021-05-02 05:58:30|22158.02|22120.02|22155.44|22117.44|22158.02|22120.02|22155.11|22117.11|10
1619935120000|2021-05-02 05:58:40|22155.58|22117.58|22152.24|22114.24|22155.58|22117.58|22152.24|22114.24|10
1619935130000|2021-05-02 05:58:50|22151.8|22113.8|22151.6|22113.6|22153.04|22115.04|22150.58|22112.58|10
1619935140000|2021-05-02 05:59:00|22151.43|22113.43|22149.63|22111.63|22151.43|22113.43|22148.75|22110.75|10
1619935150000|2021-05-02 05:59:10|22149.72|22111.72|22146.99|22108.99|22149.72|22111.72|22146.99|22108.99|8
1619935160000|2021-05-02 05:59:20|22147.56|22109.56|22143.31|22105.31|22147.65|22109.65|22143.31|22105.31|10
1619935170000|2021-05-02 05:59:30|22143.21|22105.21|22140.59|22102.59|22143.21|22105.21|22139.16|22101.16|10
1619935180000|2021-05-02 05:59:40|22140.56|22102.56|22139.31|22101.31|22140.73|22102.73|22139.31|22101.31|10
1619935190000|2021-05-02 05:59:50|22139.09|22101.09|22139.06|22101.06|22140.18|22102.18|22139.06|22101.06|10
1619935200000|2021-05-02 06:00:00|22138.83|22100.83|22137.15|22099.15|22138.83|22100.83|22136.96|22098.96|10
1619935210000|2021-05-02 06:00:10|22137.52|22099.52|22132.07|22094.07|22137.52|22099.52|22132.07|22094.07|10
1619935220000|2021-05-02 06:00:20|22130.68|22092.68|22130.74|22092.74|22131.6|22093.6|22128.81|22090.81|10
1619935230000|2021-05-02 06:00:30|22130.98|22092.98|22131.06|22093.06|22131.06|22093.06|22129.84|22091.84|10
1619935240000|2021-05-02 06:00:40|22130.47|22092.47|22129.39|22091.39|22131.51|22093.51|22129.39|22091.39|10
1619935250000|2021-05-02 06:00:50|22129.27|22091.27|22136.68|22098.68|22136.68|22098.68|22128.62|22090.62|10
1619935260000|2021-05-02 06:01:00|22137.92|22099.92|22141.1|22103.1|22141.1|22103.1|22136.82|22098.82|10
1619935270000|2021-05-02 06:01:10|22141.7|22103.7|22149.29|22111.29|22149.29|22111.29|22141.7|22103.7|10
1619935280000|2021-05-02 06:01:20|22150.56|22112.56|22148.98|22110.98|22150.93|22112.93|22146.8|22108.8|10
1619935290000|2021-05-02 06:01:30|22148.79|22110.79|22149.3|22111.3|22149.3|22111.3|22147.83|22109.83|10
1619935300000|2021-05-02 06:01:40|22148.96|22110.96|22153.2|22115.2|22153.2|22115.2|22148.67|22110.67|10
1619935310000|2021-05-02 06:01:50|22154.1|22116.1|22158.87|22120.87|22158.87|22120.87|22153.79|22115.79|10
1619935320000|2021-05-02 06:02:00|22160.23|22122.23|22161.86|22123.86|22161.86|22123.86|22160.23|22122.23|9
1619935330000|2021-05-02 06:02:10|22161.43|22123.43|22163.35|22125.35|22163.35|22125.35|22159.86|22121.86|10
1619935340000|2021-05-02 06:02:20|22164.03|22126.03|22167.16|22129.16|22167.16|22129.16|22163.18|22125.18|10
1619935350000|2021-05-02 06:02:30|22167.15|22129.15|22164.9|22126.9|22167.15|22129.15|22164.9|22126.9|10
1619935360000|2021-05-02 06:02:40|22164.24|22126.24|22163.99|22125.99|22164.24|22126.24|22163.86|22125.86|10
1619935370000|2021-05-02 06:02:50|22163.7|22125.7|22164.76|22126.76|22165.11|22127.11|22163.14|22125.14|10
1619935380000|2021-05-02 06:03:00|22165.04|22127.04|22165.49|22127.49|22167.46|22129.46|22164.64|22126.64|10
1619935390000|2021-05-02 06:03:10|22165.37|22127.37|22170.95|22132.95|22170.95|22132.95|22165.37|22127.37|10
1619935400000|2021-05-02 06:03:20|22171.02|22133.02|22170.72|22132.72|22172.52|22134.52|22170.72|22132.72|10
1619935410000|2021-05-02 06:03:30|22171.42|22133.42|22170.59|22132.59|22171.42|22133.42|22167.24|22129.24|10
1619935420000|2021-05-02 06:03:40|22171.21|22133.21|22169.45|22131.45|22171.7|22133.7|22168.07|22130.07|10
1619935430000|2021-05-02 06:03:50|22169.7|22131.7|22170.55|22132.55|22170.55|22132.55|22168.98|22130.98|10
1619935440000|2021-05-02 06:04:00|22170.56|22132.56|22173|22135|22173.03|22135.03|22170.11|22132.11|10
1619935450000|2021-05-02 06:04:10|22174.24|22136.24|22179.68|22141.68|22179.69|22141.69|22174.24|22136.24|10
1619935460000|2021-05-02 06:04:20|22179.95|22141.95|22183.11|22145.11|22183.8|22145.8|22179.95|22141.95|10
1619935470000|2021-05-02 06:04:30|22183.4|22145.4|22182.79|22144.79|22183.4|22145.4|22181.36|22143.36|10
1619935480000|2021-05-02 06:04:40|22182.33|22144.33|22181.54|22143.54|22183.32|22145.32|22181.54|22143.54|9
1619935490000|2021-05-02 06:04:50|22181.57|22143.57|22181.98|22143.98|22182.12|22144.12|22181.57|22143.57|10
1619935500000|2021-05-02 06:05:00|22182.12|22144.12|22182.97|22144.97|22182.97|22144.97|22181.24|22143.24|10
1619935510000|2021-05-02 06:05:10|22182.07|22144.07|22180.9|22142.9|22182.57|22144.57|22180.54|22142.54|10
1619935520000|2021-05-02 06:05:20|22180.92|22142.92|22180.12|22142.12|22182.98|22144.98|22180.12|22142.12|10
1619935530000|2021-05-02 06:05:30|22178.8|22140.8|22181.37|22143.37|22182.09|22144.09|22178.8|22140.8|10
1619935540000|2021-05-02 06:05:40|22181.05|22143.05|22176.26|22138.26|22181.05|22143.05|22175.71|22137.71|9
1619935550000|2021-05-02 06:05:50|22175.78|22137.78|22177.42|22139.42|22178.04|22140.04|22175.22|22137.22|10
1619935560000|2021-05-02 06:06:00|22177.58|22139.58|22176.62|22138.62|22177.78|22139.78|22176.2|22138.2|10
1619935570000|2021-05-02 06:06:10|22176.82|22138.82|22175.52|22137.52|22177.4|22139.4|22175.52|22137.52|10
1619935580000|2021-05-02 06:06:20|22175.03|22137.03|22173.28|22135.28|22175.29|22137.29|22173.05|22135.05|10
1619935590000|2021-05-02 06:06:30|22172.6|22134.6|22173.43|22135.43|22174.48|22136.48|22172.55|22134.55|10
1619935600000|2021-05-02 06:06:40|22173.93|22135.93|22173.67|22135.67|22173.93|22135.93|22173.13|22135.13|10
1619935610000|2021-05-02 06:06:50|22172.87|22134.87|22175.21|22137.21|22175.21|22137.21|22172.87|22134.87|10
1619935620000|2021-05-02 06:07:00|22175.37|22137.37|22179.56|22141.56|22179.71|22141.71|22175.37|22137.37|10
1619935630000|2021-05-02 06:07:10|22179.32|22141.32|22178.63|22140.63|22179.34|22141.34|22178.63|22140.63|10
1619935640000|2021-05-02 06:07:20|22178.65|22140.65|22177.62|22139.62|22178.65|22140.65|22177.22|22139.22|10
1619935650000|2021-05-02 06:07:30|22177.12|22139.12|22177.36|22139.36|22177.99|22139.99|22176.91|22138.91|10
1619935660000|2021-05-02 06:07:40|22177.29|22139.29|22178.47|22140.47|22178.47|22140.47|22177.23|22139.23|9
1619935670000|2021-05-02 06:07:50|22177.88|22139.88|22178.21|22140.21|22178.22|22140.22|22176.96|22138.96|6
1619935680000|2021-05-02 06:08:00|22178.3|22140.3|22179.65|22141.65|22179.77|22141.77|22178.3|22140.3|10
1619935690000|2021-05-02 06:08:10|22179.66|22141.66|22178.66|22140.66|22179.81|22141.81|22178.42|22140.42|9
1619935700000|2021-05-02 06:08:20|22178.69|22140.69|22178.66|22140.66|22179.46|22141.46|22178.55|22140.55|9
1619935710000|2021-05-02 06:08:30|22179.18|22141.18|22179.76|22141.76|22180.82|22142.82|22179.18|22141.18|9
1619935720000|2021-05-02 06:08:40|22180.5|22142.5|22184.44|22146.44|22184.44|22146.44|22180.5|22142.5|10
1619935730000|2021-05-02 06:08:50|22184|22146|22185.73|22147.73|22185.8|22147.8|22183.73|22145.73|10
1619935740000|2021-05-02 06:09:00|22186.61|22148.61|22189.96|22151.96|22189.96|22151.96|22186.61|22148.61|9
1619935750000|2021-05-02 06:09:10|22190|22152|22190.33|22152.33|22190.82|22152.82|22190|22152|10
1619935760000|2021-05-02 06:09:20|22191.74|22153.74|22191.64|22153.64|22192.12|22154.12|22191.5|22153.5|9
1619935770000|2021-05-02 06:09:30|22192.3|22154.3|22191.28|22153.28|22192.68|22154.68|22191.07|22153.07|10
1619935780000|2021-05-02 06:09:40|22192.05|22154.05|22188.62|22150.62|22192.38|22154.38|22188.62|22150.62|10
1619935790000|2021-05-02 06:09:50|22188.57|22150.57|22189.32|22151.32|22189.96|22151.96|22188.2|22150.2|10
1619935800000|2021-05-02 06:10:00|22189.53|22151.53|22190.98|22152.98|22190.98|22152.98|22189.28|22151.28|10
1619935810000|2021-05-02 06:10:10|22191.01|22153.01|22193.02|22155.02|22193.28|22155.28|22191.01|22153.01|8
1619935820000|2021-05-02 06:10:20|22194.11|22156.11|22192.28|22154.28|22194.51|22156.51|22192.28|22154.28|9
1619935830000|2021-05-02 06:10:30|22192.04|22154.04|22189|22151|22192.17|22154.17|22189|22151|9
1619935840000|2021-05-02 06:10:40|22188.53|22150.53|22183.98|22145.98|22188.53|22150.53|22183.98|22145.98|10
1619935850000|2021-05-02 06:10:50|22181.73|22143.73|22180.04|22142.04|22182.07|22144.07|22179.24|22141.24|10
1619935860000|2021-05-02 06:11:00|22179.59|22141.59|22179.8|22141.8|22180.01|22142.01|22178.76|22140.76|10
1619935870000|2021-05-02 06:11:10|22178.91|22140.91|22174.03|22136.03|22178.91|22140.91|22174.03|22136.03|10
1619935880000|2021-05-02 06:11:20|22174.76|22136.76|22171.61|22133.61|22174.76|22136.76|22171.61|22133.61|9
1619935890000|2021-05-02 06:11:30|22171.39|22133.39|22171.52|22133.52|22172.52|22134.52|22171.23|22133.23|9
1619935900000|2021-05-02 06:11:40|22171.21|22133.21|22169.99|22131.99|22171.21|22133.21|22169.59|22131.59|10
1619935910000|2021-05-02 06:11:50|22170.11|22132.11|22172|22134|22172.03|22134.03|22169.78|22131.78|10
1619935920000|2021-05-02 06:12:00|22172.87|22134.87|22174.83|22136.83|22174.83|22136.83|22172.68|22134.68|9
1619935930000|2021-05-02 06:12:10|22174.52|22136.52|22174.32|22136.32|22174.52|22136.52|22173.51|22135.51|10
1619935940000|2021-05-02 06:12:20|22174.63|22136.63|22174.5|22136.5|22174.63|22136.63|22173.35|22135.35|10
1619935950000|2021-05-02 06:12:30|22173.64|22135.64|22174.55|22136.55|22174.67|22136.67|22173.64|22135.64|10
1619935960000|2021-05-02 06:12:40|22174.61|22136.61|22173.45|22135.45|22174.78|22136.78|22173.45|22135.45|10
1619935970000|2021-05-02 06:12:50|22174.1|22136.1|22174.11|22136.11|22174.11|22136.11|22173.29|22135.29|10
1619935980000|2021-05-02 06:13:00|22174.47|22136.47|22174.83|22136.83|22174.95|22136.95|22173.5|22135.5|10
1619935990000|2021-05-02 06:13:10|22174.91|22136.91|22174.61|22136.61|22175.45|22137.45|22174.61|22136.61|10
1619936000000|2021-05-02 06:13:20|22175.39|22137.39|22175.02|22137.02|22175.87|22137.87|22174.98|22136.98|9
1619936010000|2021-05-02 06:13:30|22174.95|22136.95|22175.53|22137.53|22175.53|22137.53|22174.75|22136.75|10
1619936020000|2021-05-02 06:13:40|22175.97|22137.97|22177.65|22139.65|22177.86|22139.86|22175.97|22137.97|10
1619936030000|2021-05-02 06:13:50|22177.36|22139.36|22176.65|22138.65|22177.36|22139.36|22176.65|22138.65|7
1619936040000|2021-05-02 06:14:00|22176.8|22138.8|22176.71|22138.71|22176.88|22138.88|22176.42|22138.42|9
1619936050000|2021-05-02 06:14:10|22176.92|22138.92|22176.52|22138.52|22177.35|22139.35|22176.52|22138.52|10
1619936060000|2021-05-02 06:14:20|22176.4|22138.4|22175.01|22137.01|22176.4|22138.4|22174.45|22136.45|10
1619936070000|2021-05-02 06:14:30|22174.62|22136.62|22169.48|22131.48|22174.62|22136.62|22169.48|22131.48|10
1619936080000|2021-05-02 06:14:40|22169.97|22131.97|22166.05|22128.05|22169.97|22131.97|22164.52|22126.52|10
1619936090000|2021-05-02 06:14:50|22166.79|22128.79|22167.87|22129.87|22167.87|22129.87|22166.79|22128.79|10
1619936100000|2021-05-02 06:15:00|22167.97|22129.97|22169.57|22131.57|22169.57|22131.57|22167.87|22129.87|10
1619936110000|2021-05-02 06:15:10|22169.84|22131.84|22169.68|22131.68|22171.57|22133.57|22169.68|22131.68|10
1619936120000|2021-05-02 06:15:20|22169.92|22131.92|22172.45|22134.45|22172.45|22134.45|22169.92|22131.92|9
1619936130000|2021-05-02 06:15:30|22172.9|22134.9|22172.88|22134.88|22173.01|22135.01|22171.64|22133.64|10
1619936140000|2021-05-02 06:15:40|22171.84|22133.84|22175.3|22137.3|22175.3|22137.3|22171.8|22133.8|10
1619936150000|2021-05-02 06:15:50|22176.31|22138.31|22178.91|22140.91|22178.91|22140.91|22175.85|22137.85|9
1619936160000|2021-05-02 06:16:00|22179.07|22141.07|22181.62|22143.62|22181.62|22143.62|22178.86|22140.86|10
1619936170000|2021-05-02 06:16:10|22181.65|22143.65|22187.97|22149.97|22187.97|22149.97|22181.65|22143.65|10
1619936180000|2021-05-02 06:16:20|22188.3|22150.3|22193.57|22155.57|22194.13|22156.13|22188.3|22150.3|10
1619936190000|2021-05-02 06:16:30|22193.9|22155.9|22195.84|22157.84|22195.84|22157.84|22193.68|22155.68|10
1619936200000|2021-05-02 06:16:40|22196.05|22158.05|22196.2|22158.2|22197.18|22159.18|22196.05|22158.05|10
1619936210000|2021-05-02 06:16:50|22196.27|22158.27|22194.36|22156.36|22196.92|22158.92|22194.36|22156.36|9
1619936220000|2021-05-02 06:17:00|22195.34|22157.34|22198.66|22160.66|22198.66|22160.66|22194.75|22156.75|10
1619936230000|2021-05-02 06:17:10|22197.44|22159.44|22198.18|22160.18|22199.06|22161.06|22196.7|22158.7|10
1619936240000|2021-05-02 06:17:20|22199.14|22161.14|22200.82|22162.82|22202.09|22164.09|22199.14|22161.14|10
1619936250000|2021-05-02 06:17:30|22196.93|22158.93|22199.04|22161.04|22199.04|22161.04|22196.75|22158.75|10
1619936260000|2021-05-02 06:17:40|22198.73|22160.73|22195.25|22157.25|22198.73|22160.73|22194.87|22156.87|10
1619936270000|2021-05-02 06:17:50|22195|22157|22195.35|22157.35|22197.08|22159.08|22195|22157|10
1619936280000|2021-05-02 06:18:00|22195.01|22157.01|22196.47|22158.47|22196.53|22158.53|22195.01|22157.01|8
1619936290000|2021-05-02 06:18:10|22197.13|22159.13|22198.94|22160.94|22199.36|22161.36|22197.13|22159.13|9
1619936300000|2021-05-02 06:18:20|22199.18|22161.18|22199.65|22161.65|22200.17|22162.17|22198.63|22160.63|10
1619936310000|2021-05-02 06:18:30|22199.21|22161.21|22197.71|22159.71|22200.07|22162.07|22197.71|22159.71|10
1619936320000|2021-05-02 06:18:40|22197.23|22159.23|22198.3|22160.3|22198.3|22160.3|22197.23|22159.23|9
1619936330000|2021-05-02 06:18:50|22198.47|22160.47|22199.82|22161.82|22199.89|22161.89|22198.47|22160.47|9
1619936340000|2021-05-02 06:19:00|22199.19|22161.19|22200.18|22162.18|22200.52|22162.52|22198.89|22160.89|8
1619936350000|2021-05-02 06:19:10|22199.87|22161.87|22197.83|22159.83|22199.87|22161.87|22197.83|22159.83|9
1619936360000|2021-05-02 06:19:20|22197.19|22159.19|22195.97|22157.97|22197.19|22159.19|22195.97|22157.97|10
1619936370000|2021-05-02 06:19:30|22195.83|22157.83|22195.73|22157.73|22196.48|22158.48|22195.63|22157.63|10
1619936380000|2021-05-02 06:19:40|22195|22157|22194.51|22156.51|22196.31|22158.31|22194.51|22156.51|10
1619936390000|2021-05-02 06:19:50|22194.42|22156.42|22193.14|22155.14|22194.6|22156.6|22192.88|22154.88|9
1619936400000|2021-05-02 06:20:00|22193.32|22155.32|22189.78|22151.78|22193.32|22155.32|22189.78|22151.78|10
1619936410000|2021-05-02 06:20:10|22189.74|22151.74|22190.17|22152.17|22190.17|22152.17|22186.83|22148.83|10
1619936420000|2021-05-02 06:20:20|22189.64|22151.64|22186.12|22148.12|22189.64|22151.64|22186.12|22148.12|10
1619936430000|2021-05-02 06:20:30|22185.98|22147.98|22187.03|22149.03|22187.03|22149.03|22184.55|22146.55|9
1619936440000|2021-05-02 06:20:40|22188.02|22150.02|22191.14|22153.14|22191.82|22153.82|22188.02|22150.02|10
1619936450000|2021-05-02 06:20:50|22190.8|22152.8|22188.81|22150.81|22191.69|22153.69|22188.81|22150.81|10
1619936460000|2021-05-02 06:21:00|22189.14|22151.14|22188.75|22150.75|22189.14|22151.14|22187.45|22149.45|10
1619936470000|2021-05-02 06:21:10|22188.66|22150.66|22186.15|22148.15|22190.45|22152.45|22186.15|22148.15|10
1619936480000|2021-05-02 06:21:20|22185.89|22147.89|22178.97|22140.97|22185.89|22147.89|22178.97|22140.97|10
1619936490000|2021-05-02 06:21:30|22179.36|22141.36|22175.72|22137.72|22179.36|22141.36|22175.58|22137.58|10
1619936500000|2021-05-02 06:21:40|22175.4|22137.4|22173.08|22135.08|22175.4|22137.4|22172.61|22134.61|10
1619936510000|2021-05-02 06:21:50|22172.72|22134.72|22176.14|22138.14|22176.36|22138.36|22171.66|22133.66|10
1619936520000|2021-05-02 06:22:00|22175.31|22137.31|22174.79|22136.79|22175.31|22137.31|22174.28|22136.28|10
1619936530000|2021-05-02 06:22:10|22174.35|22136.35|22174.04|22136.04|22174.76|22136.76|22173.91|22135.91|10
1619936540000|2021-05-02 06:22:20|22173.29|22135.29|22175.12|22137.12|22175.98|22137.98|22173.29|22135.29|10
1619936550000|2021-05-02 06:22:30|22173.76|22135.76|22172.52|22134.52|22173.76|22135.76|22171.45|22133.45|10
1619936560000|2021-05-02 06:22:40|22172.3|22134.3|22172.55|22134.55|22173.03|22135.03|22172.23|22134.23|9
1619936570000|2021-05-02 06:22:50|22171.54|22133.54|22170.07|22132.07|22171.93|22133.93|22170.07|22132.07|10
1619936580000|2021-05-02 06:23:00|22171.09|22133.09|22167.86|22129.86|22171.09|22133.09|22167.71|22129.71|9
1619936590000|2021-05-02 06:23:10|22167.74|22129.74|22165.42|22127.42|22167.85|22129.85|22165.42|22127.42|10
1619936600000|2021-05-02 06:23:20|22166.57|22128.57|22166.16|22128.16|22167.74|22129.74|22165.62|22127.62|10
1619936610000|2021-05-02 06:23:30|22166.43|22128.43|22166.06|22128.06|22166.65|22128.65|22165.85|22127.85|9
1619936620000|2021-05-02 06:23:40|22166.07|22128.07|22166.9|22128.9|22167.46|22129.46|22165.87|22127.87|10
1619936630000|2021-05-02 06:23:50|22167.33|22129.33|22168.06|22130.06|22168.42|22130.42|22167.33|22129.33|10
1619936640000|2021-05-02 06:24:00|22168.38|22130.38|22171.7|22133.7|22171.7|22133.7|22168.38|22130.38|10
1619936650000|2021-05-02 06:24:10|22171.07|22133.07|22177.59|22139.59|22177.59|22139.59|22171.07|22133.07|10
1619936660000|2021-05-02 06:24:20|22177.82|22139.82|22170.49|22132.49|22177.82|22139.82|22170.46|22132.46|10
1619936670000|2021-05-02 06:24:30|22168.23|22130.23|22161.82|22123.82|22168.23|22130.23|22161.82|22123.82|9
1619936680000|2021-05-02 06:24:40|22161.7|22123.7|22154.48|22116.48|22161.7|22123.7|22154.48|22116.48|10
1619936690000|2021-05-02 06:24:50|22153.48|22115.48|22145.15|22107.15|22153.48|22115.48|22145.15|22107.15|10
1619936700000|2021-05-02 06:25:00|22145.92|22107.92|22142.03|22104.03|22146.09|22108.09|22142.03|22104.03|10
1619936710000|2021-05-02 06:25:10|22142.3|22104.3|22142.48|22104.48|22142.69|22104.69|22140.92|22102.92|10
1619936720000|2021-05-02 06:25:20|22141.91|22103.91|22142.7|22104.7|22142.7|22104.7|22140.53|22102.53|10
1619936730000|2021-05-02 06:25:30|22142.57|22104.57|22144.22|22106.22|22144.22|22106.22|22142.53|22104.53|10
1619936740000|2021-05-02 06:25:40|22143.73|22105.73|22147.43|22109.43|22147.43|22109.43|22143.73|22105.73|10
1619936750000|2021-05-02 06:25:50|22148.35|22110.35|22152.13|22114.13|22152.13|22114.13|22148.35|22110.35|10
1619936760000|2021-05-02 06:26:00|22152.47|22114.47|22147.44|22109.44|22153.49|22115.49|22147.37|22109.37|9
1619936770000|2021-05-02 06:26:10|22148.31|22110.31|22147.66|22109.66|22148.31|22110.31|22146.4|22108.4|10
1619936780000|2021-05-02 06:26:20|22148.01|22110.01|22148.63|22110.63|22148.63|22110.63|22146.97|22108.97|10
1619936790000|2021-05-02 06:26:30|22147.54|22109.54|22148.1|22110.1|22148.38|22110.38|22146.91|22108.91|9
1619936800000|2021-05-02 06:26:40|22147.55|22109.55|22147.94|22109.94|22148.15|22110.15|22147.55|22109.55|9
1619936810000|2021-05-02 06:26:50|22147.97|22109.97|22147.12|22109.12|22147.97|22109.97|22144.99|22106.99|10
1619936820000|2021-05-02 06:27:00|22146.91|22108.91|22147.39|22109.39|22147.62|22109.62|22145.27|22107.27|10
1619936830000|2021-05-02 06:27:10|22147.69|22109.69|22145.88|22107.88|22148.13|22110.13|22145.85|22107.85|10
1619936840000|2021-05-02 06:27:20|22147.06|22109.06|22145.63|22107.63|22147.06|22109.06|22144.21|22106.21|9
1619936850000|2021-05-02 06:27:30|22146.15|22108.15|22147.22|22109.22|22148.29|22110.29|22145.67|22107.67|10
1619936860000|2021-05-02 06:27:40|22148.58|22110.58|22147.66|22109.66|22149.33|22111.33|22146.3|22108.3|10
1619936870000|2021-05-02 06:27:50|22147.64|22109.64|22147.91|22109.91|22149.38|22111.38|22146.22|22108.22|10
1619936880000|2021-05-02 06:28:00|22149.87|22111.87|22148.18|22110.18|22149.87|22111.87|22146.08|22108.08|10
1619936890000|2021-05-02 06:28:10|22147.84|22109.84|22143.92|22105.92|22147.84|22109.84|22143.5|22105.5|10
1619936900000|2021-05-02 06:28:20|22144.21|22106.21|22148.26|22110.26|22148.88|22110.88|22142.84|22104.84|9
1619936910000|2021-05-02 06:28:30|22148.41|22110.41|22144.39|22106.39|22148.41|22110.41|22144.39|22106.39|9
1619936920000|2021-05-02 06:28:40|22143.68|22105.68|22138.99|22100.99|22143.68|22105.68|22138.93|22100.93|10
1619936930000|2021-05-02 06:28:50|22138.96|22100.96|22138.83|22100.83|22139.63|22101.63|22138.45|22100.45|10
1619936940000|2021-05-02 06:29:00|22138.53|22100.53|22138.97|22100.97|22138.97|22100.97|22137.76|22099.76|10
1619936950000|2021-05-02 06:29:10|22140.23|22102.23|22140.68|22102.68|22140.79|22102.79|22138.9|22100.9|10
1619936960000|2021-05-02 06:29:20|22139.76|22101.76|22142.49|22104.49|22143.63|22105.63|22139.76|22101.76|10
1619936970000|2021-05-02 06:29:30|22143.16|22105.16|22145.73|22107.73|22145.73|22107.73|22143.03|22105.03|10
1619936980000|2021-05-02 06:29:40|22145.36|22107.36|22146.99|22108.99|22146.99|22108.99|22145.36|22107.36|10
1619936990000|2021-05-02 06:29:50|22146.64|22108.64|22147.43|22109.43|22147.43|22109.43|22145.68|22107.68|10
1619937000000|2021-05-02 06:30:00|22148.21|22110.21|22153.77|22115.77|22153.77|22115.77|22148.21|22110.21|10
1619937010000|2021-05-02 06:30:10|22153.99|22115.99|22159.84|22121.84|22159.84|22121.84|22153.99|22115.99|10
1619937020000|2021-05-02 06:30:20|22159.68|22121.68|22163.72|22125.72|22163.72|22125.72|22159.68|22121.68|10
1619937030000|2021-05-02 06:30:30|22163.69|22125.69|22161.39|22123.39|22163.69|22125.69|22161.39|22123.39|10
1619937040000|2021-05-02 06:30:40|22161.47|22123.47|22166.35|22128.35|22166.35|22128.35|22161.47|22123.47|10
1619937050000|2021-05-02 06:30:50|22166.43|22128.43|22169.74|22131.74|22169.74|22131.74|22166.1|22128.1|10
1619937060000|2021-05-02 06:31:00|22174.93|22136.93|22173.31|22135.31|22174.93|22136.93|22171.8|22133.8|10
1619937070000|2021-05-02 06:31:10|22173.74|22135.74|22174.36|22136.36|22175.46|22137.46|22173.58|22135.58|10
1619937080000|2021-05-02 06:31:20|22174.5|22136.5|22175.01|22137.01|22175.08|22137.08|22174.04|22136.04|10
1619937090000|2021-05-02 06:31:30|22175.19|22137.19|22177.41|22139.41|22178.32|22140.32|22173.44|22135.44|10
1619937100000|2021-05-02 06:31:40|22179.83|22141.83|22183.23|22145.23|22183.23|22145.23|22178.95|22140.95|10
1619937110000|2021-05-02 06:31:50|22183.35|22145.35|22182.73|22144.73|22183.35|22145.35|22182.28|22144.28|8
1619937120000|2021-05-02 06:32:00|22182.43|22144.43|22180.85|22142.85|22182.43|22144.43|22180.8|22142.8|10
1619937130000|2021-05-02 06:32:10|22181.59|22143.59|22180.85|22142.85|22181.81|22143.81|22180.48|22142.48|9
1619937140000|2021-05-02 06:32:20|22182.11|22144.11|22182.71|22144.71|22183.64|22145.64|22181.49|22143.49|9
1619937150000|2021-05-02 06:32:30|22182.44|22144.44|22181.92|22143.92|22182.9|22144.9|22181.92|22143.92|9
1619937160000|2021-05-02 06:32:40|22181.6|22143.6|22180.31|22142.31|22181.83|22143.83|22180.28|22142.28|9
1619937170000|2021-05-02 06:32:50|22180.68|22142.68|22177.75|22139.75|22180.68|22142.68|22177.75|22139.75|9
1619937180000|2021-05-02 06:33:00|22177.38|22139.38|22174.81|22136.81|22177.38|22139.38|22174.55|22136.55|10
1619937190000|2021-05-02 06:33:10|22174.65|22136.65|22174.11|22136.11|22174.75|22136.75|22172.98|22134.98|10
1619937200000|2021-05-02 06:33:20|22173.81|22135.81|22170.67|22132.67|22174.91|22136.91|22169.64|22131.64|10
1619937210000|2021-05-02 06:33:30|22171.49|22133.49|22172.1|22134.1|22172.1|22134.1|22170.79|22132.79|10
1619937220000|2021-05-02 06:33:40|22172.89|22134.89|22173.16|22135.16|22173.46|22135.46|22172.25|22134.25|10
1619937230000|2021-05-02 06:33:50|22173.1|22135.1|22175.57|22137.57|22175.97|22137.97|22172.99|22134.99|9
1619937240000|2021-05-02 06:34:00|22175.49|22137.49|22172.73|22134.73|22175.53|22137.53|22171.14|22133.14|10
1619937250000|2021-05-02 06:34:10|22172.99|22134.99|22174.53|22136.53|22174.53|22136.53|22172.53|22134.53|9
1619937260000|2021-05-02 06:34:20|22176.15|22138.15|22176.59|22138.59|22176.59|22138.59|22175.48|22137.48|10
1619937270000|2021-05-02 06:34:30|22176.81|22138.81|22174.69|22136.69|22176.81|22138.81|22174.64|22136.64|10
1619937280000|2021-05-02 06:34:40|22174.45|22136.45|22173.39|22135.39|22174.45|22136.45|22173.08|22135.08|9
1619937290000|2021-05-02 06:34:50|22172.58|22134.58|22176.44|22138.44|22176.44|22138.44|22172.11|22134.11|10
1619937300000|2021-05-02 06:35:00|22174.89|22136.89|22176.91|22138.91|22177.26|22139.26|22174.51|22136.51|10
1619937310000|2021-05-02 06:35:10|22176.21|22138.21|22174.13|22136.13|22176.21|22138.21|22174.13|22136.13|10
1619937320000|2021-05-02 06:35:20|22174.56|22136.56|22174.78|22136.78|22175.01|22137.01|22173.35|22135.35|10
1619937330000|2021-05-02 06:35:30|22175.78|22137.78|22175.66|22137.66|22176.65|22138.65|22175.66|22137.66|10
1619937340000|2021-05-02 06:35:40|22175.22|22137.22|22175.99|22137.99|22176.07|22138.07|22174.58|22136.58|9
1619937350000|2021-05-02 06:35:50|22175.86|22137.86|22174.65|22136.65|22175.86|22137.86|22174.03|22136.03|10
1619937360000|2021-05-02 06:36:00|22174.83|22136.83|22172.47|22134.47|22174.83|22136.83|22172.13|22134.13|10
1619937370000|2021-05-02 06:36:10|22173.05|22135.05|22176.31|22138.31|22176.31|22138.31|22173.05|22135.05|8
1619937380000|2021-05-02 06:36:20|22175.57|22137.57|22174.65|22136.65|22177.83|22139.83|22174.65|22136.65|10
1619937390000|2021-05-02 06:36:30|22172.48|22134.48|22167.08|22129.08|22173.06|22135.06|22167.08|22129.08|10
1619937400000|2021-05-02 06:36:40|22167.81|22129.81|22167.98|22129.98|22169.23|22131.23|22166.66|22128.66|10
1619937410000|2021-05-02 06:36:50|22169.39|22131.39|22170.25|22132.25|22170.55|22132.55|22169.3|22131.3|10
1619937420000|2021-05-02 06:37:00|22170.33|22132.33|22167.19|22129.19|22170.73|22132.73|22167.19|22129.19|10
1619937430000|2021-05-02 06:37:10|22166.97|22128.97|22157.37|22119.37|22166.97|22128.97|22157.37|22119.37|10
1619937440000|2021-05-02 06:37:20|22155.19|22117.19|22147.05|22109.05|22155.19|22117.19|22147.01|22109.01|10
1619937450000|2021-05-02 06:37:30|22146.48|22108.48|22144.74|22106.74|22146.48|22108.48|22143.33|22105.33|10
1619937460000|2021-05-02 06:37:40|22144.75|22106.75|22141.38|22103.38|22144.75|22106.75|22141.38|22103.38|10
1619937470000|2021-05-02 06:37:50|22140.66|22102.66|22131.36|22093.36|22140.66|22102.66|22129.05|22091.05|10
1619937480000|2021-05-02 06:38:00|22130.8|22092.8|22127.05|22089.05|22131.3|22093.3|22127.05|22089.05|10
1619937490000|2021-05-02 06:38:10|22126.64|22088.64|22124.61|22086.61|22126.64|22088.64|22124.61|22086.61|9
1619937500000|2021-05-02 06:38:20|22123.45|22085.45|22126.4|22088.4|22126.4|22088.4|22123.45|22085.45|10
1619937510000|2021-05-02 06:38:30|22126.03|22088.03|22126.9|22088.9|22128.65|22090.65|22126.03|22088.03|10
1619937520000|2021-05-02 06:38:40|22126.21|22088.21|22125.6|22087.6|22126.58|22088.58|22125.42|22087.42|10
1619937530000|2021-05-02 06:38:50|22125.84|22087.84|22128.71|22090.71|22128.8|22090.8|22125.84|22087.84|10
1619937540000|2021-05-02 06:39:00|22129.31|22091.31|22129.35|22091.35|22130.89|22092.89|22128.69|22090.69|10
1619937550000|2021-05-02 06:39:10|22127.3|22089.3|22125.52|22087.52|22128.12|22090.12|22125.52|22087.52|10
1619937560000|2021-05-02 06:39:20|22125.17|22087.17|22121.24|22083.24|22125.28|22087.28|22121.24|22083.24|10
1619937570000|2021-05-02 06:39:30|22120.92|22082.92|22121.2|22083.2|22121.38|22083.38|22120.54|22082.54|10
1619937580000|2021-05-02 06:39:40|22121.91|22083.91|22123.23|22085.23|22123.23|22085.23|22121.84|22083.84|10
1619937590000|2021-05-02 06:39:50|22122.91|22084.91|22123.57|22085.57|22124.6|22086.6|22122.39|22084.39|10
1619937600000|2021-05-02 06:40:00|22124.07|22086.07|22125.38|22087.38|22126.27|22088.27|22124.07|22086.07|10
1619937610000|2021-05-02 06:40:10|22124.5|22086.5|22126.44|22088.44|22126.62|22088.62|22124.17|22086.17|10
1619937620000|2021-05-02 06:40:20|22127.08|22089.08|22131.01|22093.01|22131.23|22093.23|22127.08|22089.08|10
1619937630000|2021-05-02 06:40:30|22131.75|22093.75|22133.11|22095.11|22133.49|22095.49|22131.75|22093.75|10
1619937640000|2021-05-02 06:40:40|22133.28|22095.28|22134.92|22096.92|22134.92|22096.92|22133.26|22095.26|10
1619937650000|2021-05-02 06:40:50|22134.66|22096.66|22137.26|22099.26|22138.11|22100.11|22134.66|22096.66|10
1619937660000|2021-05-02 06:41:00|22137.49|22099.49|22140.1|22102.1|22140.89|22102.89|22137.49|22099.49|10
1619937670000|2021-05-02 06:41:10|22139.39|22101.39|22137.83|22099.83|22140.61|22102.61|22137.83|22099.83|10
1619937680000|2021-05-02 06:41:20|22138.19|22100.19|22135.98|22097.98|22139.12|22101.12|22135.98|22097.98|10
1619937690000|2021-05-02 06:41:30|22135.96|22097.96|22135.13|22097.13|22135.96|22097.96|22134.92|22096.92|10
1619937700000|2021-05-02 06:41:40|22135.41|22097.41|22135.72|22097.72|22136.19|22098.19|22135.23|22097.23|10
1619937710000|2021-05-02 06:41:50|22136.04|22098.04|22130.95|22092.95|22137.24|22099.24|22130.95|22092.95|10
1619937720000|2021-05-02 06:42:00|22131.04|22093.04|22128.18|22090.18|22131.04|22093.04|22127.06|22089.06|10
1619937730000|2021-05-02 06:42:10|22127.75|22089.75|22124.58|22086.58|22127.75|22089.75|22124.58|22086.58|10
1619937740000|2021-05-02 06:42:20|22124.57|22086.57|22122.09|22084.09|22124.57|22086.57|22121.87|22083.87|10
1619937750000|2021-05-02 06:42:30|22122.6|22084.6|22121.81|22083.81|22123.34|22085.34|22121.05|22083.05|10
1619937760000|2021-05-02 06:42:40|22122.19|22084.19|22120.78|22082.78|22122.92|22084.92|22120.78|22082.78|10
1619937770000|2021-05-02 06:42:50|22119.81|22081.81|22113.81|22075.81|22119.81|22081.81|22113.12|22075.12|9
1619937780000|2021-05-02 06:43:00|22113.56|22075.56|22114.12|22076.12|22114.12|22076.12|22112.88|22074.88|9
1619937790000|2021-05-02 06:43:10|22114.4|22076.4|22116.53|22078.53|22116.69|22078.69|22114.4|22076.4|10
1619937800000|2021-05-02 06:43:20|22116.37|22078.37|22117.38|22079.38|22118.27|22080.27|22116.37|22078.37|10
1619937810000|2021-05-02 06:43:30|22117.25|22079.25|22117.48|22079.48|22117.7|22079.7|22116.49|22078.49|10
1619937820000|2021-05-02 06:43:40|22117.39|22079.39|22114.25|22076.25|22117.51|22079.51|22113.99|22075.99|9
1619937830000|2021-05-02 06:43:50|22114.12|22076.12|22111.98|22073.98|22114.12|22076.12|22111.98|22073.98|10
1619937840000|2021-05-02 06:44:00|22111.79|22073.79|22104.94|22066.94|22111.79|22073.79|22104.94|22066.94|9
1619937850000|2021-05-02 06:44:10|22105.58|22067.58|22097.79|22059.79|22105.58|22067.58|22097.79|22059.79|10
1619937860000|2021-05-02 06:44:20|22098.62|22060.62|22099.81|22061.81|22099.81|22061.81|22097.09|22059.09|9
1619937870000|2021-05-02 06:44:30|22099.87|22061.87|22100.84|22062.84|22101.48|22063.48|22099.59|22061.59|9
1619937880000|2021-05-02 06:44:40|22101.23|22063.23|22098.52|22060.52|22101.45|22063.45|22098.52|22060.52|10
1619937890000|2021-05-02 06:44:50|22099.76|22061.76|22092.99|22054.99|22099.76|22061.76|22092.99|22054.99|10
1619937900000|2021-05-02 06:45:00|22092.45|22054.45|22088.29|22050.29|22092.45|22054.45|22087.73|22049.73|10
1619937910000|2021-05-02 06:45:10|22089.9|22051.9|22085.54|22047.54|22089.9|22051.9|22084.83|22046.83|10
1619937920000|2021-05-02 06:45:20|22085.37|22047.37|22081.97|22043.97|22085.37|22047.37|22080.81|22042.81|9
1619937930000|2021-05-02 06:45:30|22082.35|22044.35|22082.7|22044.7|22083.1|22045.1|22082.35|22044.35|10
1619937940000|2021-05-02 06:45:40|22082.91|22044.91|22087.65|22049.65|22087.65|22049.65|22082.91|22044.91|10
1619937950000|2021-05-02 06:45:50|22089.03|22051.03|22091.17|22053.17|22091.17|22053.17|22088.48|22050.48|10
1619937960000|2021-05-02 06:46:00|22091.11|22053.11|22095.36|22057.36|22095.36|22057.36|22091.11|22053.11|10
1619937970000|2021-05-02 06:46:10|22095.52|22057.52|22099.43|22061.43|22099.43|22061.43|22095.52|22057.52|10
1619937980000|2021-05-02 06:46:20|22100.81|22062.81|22101.76|22063.76|22101.76|22063.76|22099.51|22061.51|10
1619937990000|2021-05-02 06:46:30|22102.45|22064.45|22106.03|22068.03|22106.08|22068.08|22101.33|22063.33|10
1619938000000|2021-05-02 06:46:40|22105.9|22067.9|22107.32|22069.32|22107.43|22069.43|22105.9|22067.9|10
1619938010000|2021-05-02 06:46:50|22108.16|22070.16|22108|22070|22108.16|22070.16|22107.04|22069.04|10
1619938020000|2021-05-02 06:47:00|22108.23|22070.23|22111.91|22073.91|22111.92|22073.92|22108.23|22070.23|10
1619938030000|2021-05-02 06:47:10|22112.04|22074.04|22111.31|22073.31|22112.35|22074.35|22111.31|22073.31|9
1619938040000|2021-05-02 06:47:20|22111.62|22073.62|22113.07|22075.07|22113.32|22075.32|22111.62|22073.62|10
1619938050000|2021-05-02 06:47:30|22113.18|22075.18|22112.71|22074.71|22113.93|22075.93|22111.87|22073.87|10
1619938060000|2021-05-02 06:47:40|22112.61|22074.61|22112.29|22074.29|22113.78|22075.78|22112.29|22074.29|8
1619938070000|2021-05-02 06:47:50|22112.39|22074.39|22112.71|22074.71|22113.29|22075.29|22112.39|22074.39|10
1619938080000|2021-05-02 06:48:00|22113.22|22075.22|22112.47|22074.47|22113.36|22075.36|22112.35|22074.35|10
1619938090000|2021-05-02 06:48:10|22114.08|22076.08|22116.2|22078.2|22117.51|22079.51|22114.08|22076.08|10
1619938100000|2021-05-02 06:48:20|22116.46|22078.46|22113.53|22075.53|22116.46|22078.46|22113.53|22075.53|10
1619938110000|2021-05-02 06:48:30|22113.72|22075.72|22112.75|22074.75|22114.01|22076.01|22112.27|22074.27|10
1619938120000|2021-05-02 06:48:40|22112.91|22074.91|22114.42|22076.42|22114.42|22076.42|22112.35|22074.35|10
1619938130000|2021-05-02 06:48:50|22114|22076|22110.62|22072.62|22114|22076|22110.62|22072.62|10
1619938140000|2021-05-02 06:49:00|22110.23|22072.23|22110.54|22072.54|22111.84|22073.84|22109.54|22071.54|10
1619938150000|2021-05-02 06:49:10|22110.62|22072.62|22108.32|22070.32|22110.62|22072.62|22107.87|22069.87|10
1619938160000|2021-05-02 06:49:20|22108.35|22070.35|22114.58|22076.58|22114.58|22076.58|22108.35|22070.35|9
1619938170000|2021-05-02 06:49:30|22114.97|22076.97|22116.8|22078.8|22117.07|22079.07|22114.97|22076.97|10
1619938180000|2021-05-02 06:49:40|22117.25|22079.25|22118.21|22080.21|22118.21|22080.21|22115.98|22077.98|10
1619938190000|2021-05-02 06:49:50|22117.71|22079.71|22120.49|22082.49|22120.49|22082.49|22117.54|22079.54|9
1619938200000|2021-05-02 06:50:00|22119.78|22081.78|22122.19|22084.19|22122.52|22084.52|22119.78|22081.78|10
1619938210000|2021-05-02 06:50:10|22122.11|22084.11|22125.67|22087.67|22125.67|22087.67|22122.11|22084.11|10
1619938220000|2021-05-02 06:50:20|22126.39|22088.39|22127.56|22089.56|22127.56|22089.56|22125.96|22087.96|10
1619938230000|2021-05-02 06:50:30|22127.7|22089.7|22129.9|22091.9|22129.9|22091.9|22127.7|22089.7|10
1619938240000|2021-05-02 06:50:40|22130.21|22092.21|22130.78|22092.78|22131.48|22093.48|22130.21|22092.21|10
1619938250000|2021-05-02 06:50:50|22131.3|22093.3|22131.03|22093.03|22131.41|22093.41|22130.62|22092.62|10
1619938260000|2021-05-02 06:51:00|22130.59|22092.59|22131.79|22093.79|22131.9|22093.9|22130.59|22092.59|9
1619938270000|2021-05-02 06:51:10|22132.12|22094.12|22131.99|22093.99|22132.12|22094.12|22131.59|22093.59|10
1619938280000|2021-05-02 06:51:20|22131.23|22093.23|22134.61|22096.61|22134.61|22096.61|22131.23|22093.23|10
1619938290000|2021-05-02 06:51:30|22135.35|22097.35|22141.73|22103.73|22141.94|22103.94|22135.18|22097.18|10
1619938300000|2021-05-02 06:51:40|22142.86|22104.86|22148.13|22110.13|22148.13|22110.13|22142.16|22104.16|10
1619938310000|2021-05-02 06:51:50|22149.38|22111.38|22151.33|22113.33|22152.23|22114.23|22149.38|22111.38|10
1619938320000|2021-05-02 06:52:00|22150.76|22112.76|22153.29|22115.29|22153.29|22115.29|22150.18|22112.18|9
1619938330000|2021-05-02 06:52:10|22153.36|22115.36|22159.02|22121.02|22159.02|22121.02|22153.36|22115.36|10
1619938340000|2021-05-02 06:52:20|22159.39|22121.39|22153.65|22115.65|22159.39|22121.39|22153.57|22115.57|10
1619938350000|2021-05-02 06:52:30|22154.03|22116.03|22151.92|22113.92|22155.38|22117.38|22151.92|22113.92|10
1619938360000|2021-05-02 06:52:40|22150.53|22112.53|22147.45|22109.45|22150.53|22112.53|22147.27|22109.27|10
1619938370000|2021-05-02 06:52:50|22147.29|22109.29|22145.36|22107.36|22147.29|22109.29|22144.69|22106.69|10
1619938380000|2021-05-02 06:53:00|22145.16|22107.16|22144.87|22106.87|22145.85|22107.85|22144.87|22106.87|10
1619938390000|2021-05-02 06:53:10|22144.9|22106.9|22139.98|22101.98|22144.9|22106.9|22139.98|22101.98|9
1619938400000|2021-05-02 06:53:20|22139.53|22101.53|22138.4|22100.4|22139.66|22101.66|22138.1|22100.1|10
1619938410000|2021-05-02 06:53:30|22138.94|22100.94|22139.54|22101.54|22139.54|22101.54|22138.16|22100.16|10
1619938420000|2021-05-02 06:53:40|22139.32|22101.32|22137.93|22099.93|22139.32|22101.32|22137.45|22099.45|10
1619938430000|2021-05-02 06:53:50|22137.17|22099.17|22136.52|22098.52|22137.51|22099.51|22136.36|22098.36|10
1619938440000|2021-05-02 06:54:00|22136.55|22098.55|22137.58|22099.58|22137.58|22099.58|22135.83|22097.83|9
1619938450000|2021-05-02 06:54:10|22137.59|22099.59|22136.39|22098.39|22137.61|22099.61|22136|22098|9
1619938460000|2021-05-02 06:54:20|22136.71|22098.71|22139.72|22101.72|22139.72|22101.72|22136.71|22098.71|10
1619938470000|2021-05-02 06:54:30|22140.03|22102.03|22140.67|22102.67|22142.26|22104.26|22139.88|22101.88|10
1619938480000|2021-05-02 06:54:40|22139.51|22101.51|22133.62|22095.62|22139.51|22101.51|22133.62|22095.62|10
1619938490000|2021-05-02 06:54:50|22133.61|22095.61|22134.21|22096.21|22134.95|22096.95|22133.55|22095.55|10
1619938500000|2021-05-02 06:55:00|22134.31|22096.31|22132.95|22094.95|22134.44|22096.44|22132.95|22094.95|10
1619938510000|2021-05-02 06:55:10|22132.97|22094.97|22133.6|22095.6|22135.62|22097.62|22132.91|22094.91|10
1619938520000|2021-05-02 06:55:20|22133.13|22095.13|22132.54|22094.54|22133.45|22095.45|22132.54|22094.54|10
1619938530000|2021-05-02 06:55:30|22132.48|22094.48|22132.17|22094.17|22132.7|22094.7|22132.17|22094.17|10
1619938540000|2021-05-02 06:55:40|22132.63|22094.63|22121.87|22083.87|22132.63|22094.63|22121.87|22083.87|10
1619938550000|2021-05-02 06:55:50|22121.3|22083.3|22119.68|22081.68|22122.04|22084.04|22119.68|22081.68|10
1619938560000|2021-05-02 06:56:00|22118.98|22080.98|22118.32|22080.32|22119.84|22081.84|22117.9|22079.9|10
1619938570000|2021-05-02 06:56:10|22119.52|22081.52|22118.15|22080.15|22119.52|22081.52|22116.77|22078.77|10
1619938580000|2021-05-02 06:56:20|22117.31|22079.31|22113.52|22075.52|22117.31|22079.31|22113.52|22075.52|10
1619938590000|2021-05-02 06:56:30|22112.83|22074.83|22106.37|22068.37|22112.83|22074.83|22106.37|22068.37|10
1619938600000|2021-05-02 06:56:40|22105.94|22067.94|22105.56|22067.56|22105.94|22067.94|22104.22|22066.22|10
1619938610000|2021-05-02 06:56:50|22105.55|22067.55|22108.63|22070.63|22108.63|22070.63|22105.4|22067.4|10
1619938620000|2021-05-02 06:57:00|22108.65|22070.65|22119.42|22081.42|22119.42|22081.42|22108.65|22070.65|10
1619938630000|2021-05-02 06:57:10|22120.13|22082.13|22120.52|22082.52|22122.54|22084.54|22120.07|22082.07|10
1619938640000|2021-05-02 06:57:20|22121.41|22083.41|22119.86|22081.86|22121.41|22083.41|22118.46|22080.46|10
1619938650000|2021-05-02 06:57:30|22119.59|22081.59|22119.75|22081.75|22120.04|22082.04|22118.56|22080.56|10
1619938660000|2021-05-02 06:57:40|22121.45|22083.45|22124.33|22086.33|22124.33|22086.33|22120.29|22082.29|10
1619938670000|2021-05-02 06:57:50|22124.31|22086.31|22125.49|22087.49|22126.02|22088.02|22124.31|22086.31|10
1619938680000|2021-05-02 06:58:00|22125.63|22087.63|22128.14|22090.14|22128.14|22090.14|22125.26|22087.26|10
1619938690000|2021-05-02 06:58:10|22127.94|22089.94|22131.75|22093.75|22131.75|22093.75|22127.93|22089.93|10
1619938700000|2021-05-02 06:58:20|22133.01|22095.01|22138.84|22100.84|22138.84|22100.84|22133.01|22095.01|10
1619938710000|2021-05-02 06:58:30|22139.63|22101.63|22140.92|22102.92|22140.92|22102.92|22137.9|22099.9|10
1619938720000|2021-05-02 06:58:40|22140.47|22102.47|22143.79|22105.79|22143.79|22105.79|22140.47|22102.47|10
1619938730000|2021-05-02 06:58:50|22143.7|22105.7|22143.2|22105.2|22144.57|22106.57|22143.2|22105.2|9
1619938740000|2021-05-02 06:59:00|22143.31|22105.31|22142.53|22104.53|22143.31|22105.31|22141.97|22103.97|10
1619938750000|2021-05-02 06:59:10|22142.52|22104.52|22139.79|22101.79|22142.52|22104.52|22139.79|22101.79|10
1619938760000|2021-05-02 06:59:20|22139.55|22101.55|22138.35|22100.35|22139.55|22101.55|22138.03|22100.03|9
1619938770000|2021-05-02 06:59:30|22137.89|22099.89|22135.91|22097.91|22137.89|22099.89|22135.91|22097.91|10
1619938780000|2021-05-02 06:59:40|22135.77|22097.77|22134.5|22096.5|22135.94|22097.94|22134.45|22096.45|10
1619938790000|2021-05-02 06:59:50|22133.83|22095.83|22133.38|22095.38|22134.25|22096.25|22133.38|22095.38|9
1619938800000|2021-05-02 07:00:00|22133.81|22095.81|22130.34|22092.34|22133.81|22095.81|22130.34|22092.34|10
1619938810000|2021-05-02 07:00:10|22130.78|22092.78|22131.08|22093.08|22132.08|22094.08|22130.73|22092.73|10
1619938820000|2021-05-02 07:00:20|22131.2|22093.2|22135.54|22097.54|22135.54|22097.54|22131.2|22093.2|10
1619938830000|2021-05-02 07:00:30|22138.27|22100.27|22136.69|22098.69|22138.27|22100.27|22136.51|22098.51|10
1619938840000|2021-05-02 07:00:40|22136.67|22098.67|22131.07|22093.07|22136.7|22098.7|22131.07|22093.07|10
1619938850000|2021-05-02 07:00:50|22131.28|22093.28|22126.13|22088.13|22131.28|22093.28|22126.13|22088.13|10
1619938860000|2021-05-02 07:01:00|22126.21|22088.21|22122.89|22084.89|22126.21|22088.21|22122.72|22084.72|10
1619938870000|2021-05-02 07:01:10|22120.78|22082.78|22124.73|22086.73|22124.73|22086.73|22120.54|22082.54|10
1619938880000|2021-05-02 07:01:20|22124.8|22086.8|22119.3|22081.3|22124.8|22086.8|22119.3|22081.3|10
1619938890000|2021-05-02 07:01:30|22117.85|22079.85|22113.5|22075.5|22118.33|22080.33|22113.5|22075.5|10
1619938900000|2021-05-02 07:01:40|22113.84|22075.84|22111.5|22073.5|22113.84|22075.84|22111.48|22073.48|10
1619938910000|2021-05-02 07:01:50|22111.63|22073.63|22106.81|22068.81|22111.63|22073.63|22106.81|22068.81|10
1619938920000|2021-05-02 07:02:00|22106.74|22068.74|22107.95|22069.95|22108.51|22070.51|22105.4|22067.4|10
1619938930000|2021-05-02 07:02:10|22108.2|22070.2|22105.51|22067.51|22108.2|22070.2|22105.51|22067.51|10
1619938940000|2021-05-02 07:02:20|22105.69|22067.69|22106.22|22068.22|22106.61|22068.61|22104.77|22066.77|10
1619938950000|2021-05-02 07:02:30|22105.84|22067.84|22104|22066|22106.34|22068.34|22104|22066|9
1619938960000|2021-05-02 07:02:40|22103.9|22065.9|22103.83|22065.83|22104.66|22066.66|22103|22065|10
1619938970000|2021-05-02 07:02:50|22103.2|22065.2|22104.71|22066.71|22104.71|22066.71|22102.84|22064.84|10
1619938980000|2021-05-02 07:03:00|22104.85|22066.85|22103.45|22065.45|22104.85|22066.85|22103.39|22065.39|10
1619938990000|2021-05-02 07:03:10|22102.88|22064.88|22102.19|22064.19|22103.36|22065.36|22102.19|22064.19|10
1619939000000|2021-05-02 07:03:20|22102.37|22064.37|22101.96|22063.96|22102.63|22064.63|22101.49|22063.49|9
1619939010000|2021-05-02 07:03:30|22102.77|22064.77|22103.39|22065.39|22104.78|22066.78|22102.62|22064.62|9
1619939020000|2021-05-02 07:03:40|22104.2|22066.2|22105.16|22067.16|22105.16|22067.16|22102.43|22064.43|10
1619939030000|2021-05-02 07:03:50|22105.51|22067.51|22108.3|22070.3|22109.11|22071.11|22105.51|22067.51|10
1619939040000|2021-05-02 07:04:00|22108.9|22070.9|22105.62|22067.62|22109.26|22071.26|22105.62|22067.62|10
1619939050000|2021-05-02 07:04:10|22105.76|22067.76|22108.26|22070.26|22108.26|22070.26|22104.7|22066.7|10
1619939060000|2021-05-02 07:04:20|22108.18|22070.18|22111.93|22073.93|22111.93|22073.93|22108.18|22070.18|10
1619939070000|2021-05-02 07:04:30|22112.68|22074.68|22112.91|22074.91|22114.14|22076.14|22112.15|22074.15|9
1619939080000|2021-05-02 07:04:40|22112.78|22074.78|22111.52|22073.52|22112.78|22074.78|22110.36|22072.36|10
1619939090000|2021-05-02 07:04:50|22111.36|22073.36|22117.92|22079.92|22117.92|22079.92|22111.36|22073.36|10
1619939100000|2021-05-02 07:05:00|22117.17|22079.17|22117.35|22079.35|22117.35|22079.35|22115.67|22077.67|10
1619939110000|2021-05-02 07:05:10|22117.27|22079.27|22117.7|22079.7|22118.23|22080.23|22116.95|22078.95|10
1619939120000|2021-05-02 07:05:20|22118.86|22080.86|22120.94|22082.94|22121.39|22083.39|22118.86|22080.86|10
1619939130000|2021-05-02 07:05:30|22121.58|22083.58|22128.82|22090.82|22128.82|22090.82|22121.58|22083.58|10
1619939140000|2021-05-02 07:05:40|22128.87|22090.87|22132.56|22094.56|22132.56|22094.56|22128.87|22090.87|10
1619939150000|2021-05-02 07:05:50|22133.43|22095.43|22136.77|22098.77|22136.77|22098.77|22133.37|22095.37|10
1619939160000|2021-05-02 07:06:00|22137.45|22099.45|22139.89|22101.89|22139.96|22101.96|22137.45|22099.45|10
1619939170000|2021-05-02 07:06:10|22139.85|22101.85|22146.01|22108.01|22146.01|22108.01|22139.56|22101.56|10
1619939180000|2021-05-02 07:06:20|22146.61|22108.61|22145.6|22107.6|22146.92|22108.92|22145.6|22107.6|9
1619939190000|2021-05-02 07:06:30|22145.78|22107.78|22144.05|22106.05|22146.23|22108.23|22144.05|22106.05|10
1619939200000|2021-05-02 07:06:40|22144.59|22106.59|22151.03|22113.03|22151.03|22113.03|22144.59|22106.59|10
1619939210000|2021-05-02 07:06:50|22151.13|22113.13|22155.09|22117.09|22155.72|22117.72|22151.13|22113.13|10
1619939220000|2021-05-02 07:07:00|22155.38|22117.38|22155.76|22117.76|22157.6|22119.6|22155.38|22117.38|10
1619939230000|2021-05-02 07:07:10|22156.59|22118.59|22159.78|22121.78|22159.78|22121.78|22155.36|22117.36|10
1619939240000|2021-05-02 07:07:20|22160.31|22122.31|22162.41|22124.41|22162.41|22124.41|22160.09|22122.09|10
1619939250000|2021-05-02 07:07:30|22162.56|22124.56|22162.24|22124.24|22163.57|22125.57|22162.24|22124.24|10
1619939260000|2021-05-02 07:07:40|22162.16|22124.16|22165.62|22127.62|22165.62|22127.62|22161.09|22123.09|10
1619939270000|2021-05-02 07:07:50|22165.43|22127.43|22167.79|22129.79|22168.68|22130.68|22165.16|22127.16|10
1619939280000|2021-05-02 07:08:00|22168.07|22130.07|22168.45|22130.45|22168.51|22130.51|22168.07|22130.07|10
1619939290000|2021-05-02 07:08:10|22168.66|22130.66|22162.98|22124.98|22168.66|22130.66|22162.64|22124.64|10
1619939300000|2021-05-02 07:08:20|22163.61|22125.61|22159.32|22121.32|22163.61|22125.61|22159.32|22121.32|10
1619939310000|2021-05-02 07:08:30|22159.34|22121.34|22153.55|22115.55|22159.34|22121.34|22151.37|22113.37|10
1619939320000|2021-05-02 07:08:40|22153.47|22115.47|22157.73|22119.73|22158.62|22120.62|22153.47|22115.47|10
1619939330000|2021-05-02 07:08:50|22158.01|22120.01|22159.23|22121.23|22159.77|22121.77|22157.95|22119.95|10
1619939340000|2021-05-02 07:09:00|22159.49|22121.49|22158.92|22120.92|22160.17|22122.17|22158.6|22120.6|10
1619939350000|2021-05-02 07:09:10|22158.66|22120.66|22156.56|22118.56|22159.69|22121.69|22156.56|22118.56|10
1619939360000|2021-05-02 07:09:20|22156.35|22118.35|22151.28|22113.28|22156.35|22118.35|22151.28|22113.28|10
1619939370000|2021-05-02 07:09:30|22152.24|22114.24|22152.05|22114.05|22153.25|22115.25|22151.63|22113.63|9
1619939380000|2021-05-02 07:09:40|22151.91|22113.91|22151.73|22113.73|22152.69|22114.69|22151.67|22113.67|9
1619939390000|2021-05-02 07:09:50|22151.88|22113.88|22152.91|22114.91|22152.91|22114.91|22151.88|22113.88|10
1619939400000|2021-05-02 07:10:00|22152.47|22114.47|22151.18|22113.18|22152.47|22114.47|22151.18|22113.18|10
1619939410000|2021-05-02 07:10:10|22151.1|22113.1|22154.59|22116.59|22154.59|22116.59|22150.63|22112.63|10
1619939420000|2021-05-02 07:10:20|22154.46|22116.46|22150.92|22112.92|22155.55|22117.55|22150.92|22112.92|10
1619939430000|2021-05-02 07:10:30|22151.12|22113.12|22145.21|22107.21|22151.12|22113.12|22145.21|22107.21|10
1619939440000|2021-05-02 07:10:40|22145.66|22107.66|22145.33|22107.33|22145.71|22107.71|22144.87|22106.87|9
1619939450000|2021-05-02 07:10:50|22145.35|22107.35|22146.22|22108.22|22146.97|22108.97|22144.94|22106.94|9
1619939460000|2021-05-02 07:11:00|22147.05|22109.05|22147.51|22109.51|22148.3|22110.3|22146.9|22108.9|9
1619939470000|2021-05-02 07:11:10|22147.23|22109.23|22142.97|22104.97|22147.23|22109.23|22142.97|22104.97|10
1619939480000|2021-05-02 07:11:20|22142.79|22104.79|22139.89|22101.89|22143.22|22105.22|22139.89|22101.89|10
1619939490000|2021-05-02 07:11:30|22139.91|22101.91|22139.38|22101.38|22141.12|22103.12|22139.38|22101.38|10
1619939500000|2021-05-02 07:11:40|22139.5|22101.5|22139|22101|22141.2|22103.2|22138.84|22100.84|9
1619939510000|2021-05-02 07:11:50|22138.87|22100.87|22136.42|22098.42|22138.87|22100.87|22136.34|22098.34|10
1619939520000|2021-05-02 07:12:00|22136.43|22098.43|22136.61|22098.61|22136.8|22098.8|22134.61|22096.61|10
1619939530000|2021-05-02 07:12:10|22136.63|22098.63|22136.94|22098.94|22137.26|22099.26|22136.31|22098.31|10
1619939540000|2021-05-02 07:12:20|22137.17|22099.17|22135.56|22097.56|22137.89|22099.89|22135.56|22097.56|9
1619939550000|2021-05-02 07:12:30|22134.87|22096.87|22125.7|22087.7|22134.87|22096.87|22125.57|22087.57|10
1619939560000|2021-05-02 07:12:40|22124.87|22086.87|22122.72|22084.72|22125.62|22087.62|22122.72|22084.72|10
1619939570000|2021-05-02 07:12:50|22122.52|22084.52|22122.2|22084.2|22123.07|22085.07|22121.55|22083.55|10
1619939580000|2021-05-02 07:13:00|22122.67|22084.67|22119.98|22081.98|22122.67|22084.67|22119.98|22081.98|10
1619939590000|2021-05-02 07:13:10|22120.21|22082.21|22119.46|22081.46|22120.97|22082.97|22119.46|22081.46|10
1619939600000|2021-05-02 07:13:20|22119.48|22081.48|22119.24|22081.24|22119.54|22081.54|22118.77|22080.77|10
1619939610000|2021-05-02 07:13:30|22118.93|22080.93|22117.13|22079.13|22119.54|22081.54|22116.75|22078.75|10
1619939620000|2021-05-02 07:13:40|22117.59|22079.59|22119.1|22081.1|22119.18|22081.18|22116.75|22078.75|10
1619939630000|2021-05-02 07:13:50|22119.16|22081.16|22119.45|22081.45|22119.45|22081.45|22118.02|22080.02|10
1619939640000|2021-05-02 07:14:00|22119.22|22081.22|22121.06|22083.06|22121.06|22083.06|22119.22|22081.22|9
1619939650000|2021-05-02 07:14:10|22120.96|22082.96|22120.1|22082.1|22122.56|22084.56|22120.1|22082.1|10
1619939660000|2021-05-02 07:14:20|22120.4|22082.4|22118.82|22080.82|22120.77|22082.77|22118.82|22080.82|10
1619939670000|2021-05-02 07:14:30|22118.76|22080.76|22116.88|22078.88|22119.71|22081.71|22116.88|22078.88|10
1619939680000|2021-05-02 07:14:40|22116.85|22078.85|22114.68|22076.68|22117.45|22079.45|22114.68|22076.68|10
1619939690000|2021-05-02 07:14:50|22114.28|22076.28|22113.14|22075.14|22114.28|22076.28|22111.47|22073.47|10
1619939700000|2021-05-02 07:15:00|22112.61|22074.61|22112.83|22074.83|22113.34|22075.34|22112.13|22074.13|10
1619939710000|2021-05-02 07:15:10|22112.39|22074.39|22107.62|22069.62|22112.39|22074.39|22107.54|22069.54|10
1619939720000|2021-05-02 07:15:20|22105.77|22067.77|22104.93|22066.93|22107.17|22069.17|22104.93|22066.93|9
1619939730000|2021-05-02 07:15:30|22103.99|22065.99|22097.88|22059.88|22103.99|22065.99|22096.17|22058.17|10
1619939740000|2021-05-02 07:15:40|22096.44|22058.44|22087.67|22049.67|22096.44|22058.44|22087.67|22049.67|10
1619939750000|2021-05-02 07:15:50|22087.02|22049.02|22085.49|22047.49|22087.18|22049.18|22083.74|22045.74|10
1619939760000|2021-05-02 07:16:00|22085.09|22047.09|22084.19|22046.19|22086.27|22048.27|22083.6|22045.6|10
1619939770000|2021-05-02 07:16:10|22084.02|22046.02|22081.87|22043.87|22084.02|22046.02|22079.61|22041.61|10
1619939780000|2021-05-02 07:16:20|22082.03|22044.03|22079.17|22041.17|22082.03|22044.03|22078.97|22040.97|10
1619939790000|2021-05-02 07:16:30|22078.66|22040.66|22075.34|22037.34|22079.18|22041.18|22075.34|22037.34|10
1619939800000|2021-05-02 07:16:40|22075.24|22037.24|22073.38|22035.38|22075.24|22037.24|22073.32|22035.32|10
1619939810000|2021-05-02 07:16:50|22073.14|22035.14|22072.48|22034.48|22073.14|22035.14|22072.05|22034.05|10
1619939820000|2021-05-02 07:17:00|22073.46|22035.46|22071.97|22033.97|22073.46|22035.46|22071.83|22033.83|10
1619939830000|2021-05-02 07:17:10|22071.91|22033.91|22069.16|22031.16|22071.91|22033.91|22069.01|22031.01|10
1619939840000|2021-05-02 07:17:20|22070.08|22032.08|22071.24|22033.24|22071.24|22033.24|22069.13|22031.13|10
1619939850000|2021-05-02 07:17:30|22070.88|22032.88|22066.15|22028.15|22071.4|22033.4|22066.15|22028.15|10
1619939860000|2021-05-02 07:17:40|22066.05|22028.05|22067.72|22029.72|22068.28|22030.28|22066.05|22028.05|9
1619939870000|2021-05-02 07:17:50|22067.69|22029.69|22063.84|22025.84|22067.79|22029.79|22063.84|22025.84|10
1619939880000|2021-05-02 07:18:00|22063.81|22025.81|22061.41|22023.41|22063.81|22025.81|22061.2|22023.2|10
1619939890000|2021-05-02 07:18:10|22060|22022|22061.07|22023.07|22062.02|22024.02|22059.46|22021.46|10
1619939900000|2021-05-02 07:18:20|22061.16|22023.16|22057.64|22019.64|22061.43|22023.43|22057.64|22019.64|10
1619939910000|2021-05-02 07:18:30|22057.33|22019.33|22045.26|22007.26|22057.33|22019.33|22045.26|22007.26|10
1619939920000|2021-05-02 07:18:40|22042.41|22004.41|22036.62|21998.62|22042.41|22004.41|22036.62|21998.62|9
1619939930000|2021-05-02 07:18:50|22037.96|21999.96|22032.24|21994.24|22038.31|22000.31|22032.24|21994.24|10
1619939940000|2021-05-02 07:19:00|22032.15|21994.15|22025.39|21987.39|22032.15|21994.15|22025.08|21987.08|10
1619939950000|2021-05-02 07:19:10|22026.57|21988.57|22023.34|21985.34|22026.57|21988.57|22022.96|21984.96|10
1619939960000|2021-05-02 07:19:20|22023.41|21985.41|22018.43|21980.43|22023.61|21985.61|22018.43|21980.43|10
1619939970000|2021-05-02 07:19:30|22017.51|21979.51|22016.13|21978.13|22018.52|21980.52|22016.13|21978.13|10
1619939980000|2021-05-02 07:19:40|22016.15|21978.15|22004.98|21966.98|22017.05|21979.05|22004.98|21966.98|10
1619939990000|2021-05-02 07:19:50|22005.12|21967.12|22007.5|21969.5|22007.5|21969.5|22003.73|21965.73|10
1619940000000|2021-05-02 07:20:00|22006.34|21968.34|22005.12|21967.12|22006.34|21968.34|22001.3|21963.3|10
1619940010000|2021-05-02 07:20:10|22003.11|21965.11|22001.44|21963.44|22004.1|21966.1|22001.44|21963.44|9
1619940020000|2021-05-02 07:20:20|22001.13|21963.13|22003.07|21965.07|22003.07|21965.07|22000.53|21962.53|10
1619940030000|2021-05-02 07:20:30|22003.38|21965.38|22021.73|21983.73|22021.73|21983.73|22003.38|21965.38|10
1619940040000|2021-05-02 07:20:40|22021.91|21983.91|22030.93|21992.93|22030.96|21992.96|22021.27|21983.27|10
1619940050000|2021-05-02 07:20:50|22031.54|21993.54|22035.02|21997.02|22035.02|21997.02|22031.54|21993.54|10
1619940060000|2021-05-02 07:21:00|22035.86|21997.86|22038.48|22000.48|22039.33|22001.33|22035.86|21997.86|9
1619940070000|2021-05-02 07:21:10|22038.32|22000.32|22036.43|21998.43|22038.32|22000.32|22035.97|21997.97|10
1619940080000|2021-05-02 07:21:20|22036.35|21998.35|22031.8|21993.8|22036.51|21998.51|22031.8|21993.8|10
1619940090000|2021-05-02 07:21:30|22031.27|21993.27|22031.05|21993.05|22032|21994|22030.13|21992.13|10
1619940100000|2021-05-02 07:21:40|22031.16|21993.16|22031.25|21993.25|22032.25|21994.25|22030.65|21992.65|10
1619940110000|2021-05-02 07:21:50|22031.14|21993.14|22028.8|21990.8|22031.15|21993.15|22028.1|21990.1|10
1619940120000|2021-05-02 07:22:00|22027.75|21989.75|22024.82|21986.82|22028.18|21990.18|22024.82|21986.82|10
1619940130000|2021-05-02 07:22:10|22024.8|21986.8|22021.06|21983.06|22024.8|21986.8|22020.57|21982.57|10
1619940140000|2021-05-02 07:22:20|22020.53|21982.53|22014.86|21976.86|22021.01|21983.01|22014.86|21976.86|10
1619940150000|2021-05-02 07:22:30|22015.5|21977.5|22009.99|21971.99|22015.5|21977.5|22009.99|21971.99|10
1619940160000|2021-05-02 07:22:40|22009.48|21971.48|22008.52|21970.52|22009.63|21971.63|22007.81|21969.81|10
1619940170000|2021-05-02 07:22:50|22008.79|21970.79|22006.75|21968.75|22009.03|21971.03|22006.75|21968.75|9
1619940180000|2021-05-02 07:23:00|22006.55|21968.55|22009.83|21971.83|22009.83|21971.83|22006.55|21968.55|10
1619940190000|2021-05-02 07:23:10|22010.31|21972.31|22011.81|21973.81|22011.81|21973.81|22010.31|21972.31|10
1619940200000|2021-05-02 07:23:20|22011.33|21973.33|22013.43|21975.43|22014.79|21976.79|22011.29|21973.29|10
1619940210000|2021-05-02 07:23:30|22013.74|21975.74|22017.17|21979.17|22017.17|21979.17|22013.74|21975.74|9
1619940220000|2021-05-02 07:23:40|22016.94|21978.94|22016.71|21978.71|22017.92|21979.92|22016.63|21978.63|10
1619940230000|2021-05-02 07:23:50|22017.43|21979.43|22017.57|21979.57|22018.36|21980.36|22017.03|21979.03|10
1619940240000|2021-05-02 07:24:00|22017.44|21979.44|22017.23|21979.23|22018.06|21980.06|22016.47|21978.47|10
1619940250000|2021-05-02 07:24:10|22017.17|21979.17|22007.61|21969.61|22017.7|21979.7|22007.61|21969.61|10
1619940260000|2021-05-02 07:24:20|22007.93|21969.93|21998.9|21960.9|22007.93|21969.93|21998.9|21960.9|10
1619940270000|2021-05-02 07:24:30|21999.35|21961.35|21992.73|21954.73|21999.35|21961.35|21992.73|21954.73|10
1619940280000|2021-05-02 07:24:40|21992.43|21954.43|21994.62|21956.62|21994.62|21956.62|21991.89|21953.89|10
1619940290000|2021-05-02 07:24:50|21995.29|21957.29|21997.35|21959.35|21998.13|21960.13|21994.61|21956.61|10
1619940300000|2021-05-02 07:25:00|21996.82|21958.82|21990.79|21952.79|21996.82|21958.82|21990.69|21952.69|10
1619940310000|2021-05-02 07:25:10|21991.1|21953.1|21993.5|21955.5|21993.56|21955.56|21991.1|21953.1|10
1619940320000|2021-05-02 07:25:20|21994.16|21956.16|21994.69|21956.69|21995.4|21957.4|21993.35|21955.35|10
1619940330000|2021-05-02 07:25:30|21994.19|21956.19|21999.24|21961.24|21999.24|21961.24|21994.06|21956.06|10
1619940340000|2021-05-02 07:25:40|21999.88|21961.88|22006.17|21968.17|22007.25|21969.25|21999.88|21961.88|10
1619940350000|2021-05-02 07:25:50|22006.49|21968.49|22009.21|21971.21|22009.32|21971.32|22006.32|21968.32|10
1619940360000|2021-05-02 07:26:00|22008.37|21970.37|22008.42|21970.42|22009.58|21971.58|22008.19|21970.19|10
1619940370000|2021-05-02 07:26:10|22009.68|21971.68|22010.22|21972.22|22011.16|21973.16|22009.68|21971.68|10
1619940380000|2021-05-02 07:26:20|22010.31|21972.31|22013.12|21975.12|22013.12|21975.12|22010.07|21972.07|9
1619940390000|2021-05-02 07:26:30|22013.49|21975.49|22011.29|21973.29|22013.57|21975.57|22011.29|21973.29|9
1619940400000|2021-05-02 07:26:40|22011.32|21973.32|22008.58|21970.58|22011.32|21973.32|22008.15|21970.15|10
1619940410000|2021-05-02 07:26:50|22008.07|21970.07|22004.01|21966.01|22008.07|21970.07|22003.71|21965.71|10
1619940420000|2021-05-02 07:27:00|22003.18|21965.18|21996.45|21958.45|22003.18|21965.18|21996.45|21958.45|10
1619940430000|2021-05-02 07:27:10|21995.56|21957.56|21988.07|21950.07|21995.56|21957.56|21987.79|21949.79|10
1619940440000|2021-05-02 07:27:20|21987.4|21949.4|21981.11|21943.11|21987.4|21949.4|21981.11|21943.11|10
1619940450000|2021-05-02 07:27:30|21980.05|21942.05|21972.53|21934.53|21980.05|21942.05|21972.1|21934.1|10
1619940460000|2021-05-02 07:27:40|21971.8|21933.8|21970.92|21932.92|21973.35|21935.35|21970.92|21932.92|10
1619940470000|2021-05-02 07:27:50|21971.28|21933.28|21972.88|21934.88|21972.88|21934.88|21970.1|21932.1|10
1619940480000|2021-05-02 07:28:00|21973.43|21935.43|21968.04|21930.04|21974.44|21936.44|21968.04|21930.04|10
1619940490000|2021-05-02 07:28:10|21967.5|21929.5|21966.34|21928.34|21967.5|21929.5|21966.16|21928.16|10
1619940500000|2021-05-02 07:28:20|21966.6|21928.6|21971.64|21933.64|21971.64|21933.64|21966.6|21928.6|10
1619940510000|2021-05-02 07:28:30|21973.14|21935.14|21966.18|21928.18|21973.14|21935.14|21966.18|21928.18|10
1619940520000|2021-05-02 07:28:40|21965.85|21927.85|21958.33|21920.33|21965.85|21927.85|21958.33|21920.33|10
1619940530000|2021-05-02 07:28:50|21957.99|21919.99|21945.18|21907.18|21958.27|21920.27|21945.06|21907.06|10
1619940540000|2021-05-02 07:29:00|21944.64|21906.64|21932.65|21894.65|21944.64|21906.64|21931.13|21893.13|10
1619940550000|2021-05-02 07:29:10|21932.93|21894.93|21934.83|21896.83|21934.83|21896.83|21932.03|21894.03|10
1619940560000|2021-05-02 07:29:20|21935.41|21897.41|21937.81|21899.81|21938.85|21900.85|21935.41|21897.41|10
1619940570000|2021-05-02 07:29:30|21937.28|21899.28|21939.73|21901.73|21939.73|21901.73|21936.66|21898.66|10
1619940580000|2021-05-02 07:29:40|21939.92|21901.92|21937.03|21899.03|21939.92|21901.92|21936.81|21898.81|10
1619940590000|2021-05-02 07:29:50|21936.05|21898.05|21935.57|21897.57|21937.03|21899.03|21935.57|21897.57|10
1619940600000|2021-05-02 07:30:00|21934.57|21896.57|21937.99|21899.99|21937.99|21899.99|21933.6|21895.6|10
1619940610000|2021-05-02 07:30:10|21936.18|21898.18|21936.83|21898.83|21938.92|21900.92|21936.18|21898.18|10
1619940620000|2021-05-02 07:30:20|21936.61|21898.61|21931.87|21893.87|21936.61|21898.61|21931.87|21893.87|10
1619940630000|2021-05-02 07:30:30|21932.66|21894.66|21929.7|21891.7|21932.66|21894.66|21929.7|21891.7|10
1619940640000|2021-05-02 07:30:40|21929.57|21891.57|21925.91|21887.91|21929.57|21891.57|21925.91|21887.91|10
1619940650000|2021-05-02 07:30:50|21926.04|21888.04|21928.18|21890.18|21928.78|21890.78|21926.02|21888.02|10
1619940660000|2021-05-02 07:31:00|21928.24|21890.24|21930.18|21892.18|21930.18|21892.18|21927.96|21889.96|10
1619940670000|2021-05-02 07:31:10|21930.23|21892.23|21927.35|21889.35|21930.23|21892.23|21927.34|21889.34|10
1619940680000|2021-05-02 07:31:20|21927.04|21889.04|21924.31|21886.31|21927.04|21889.04|21924.31|21886.31|10
1619940690000|2021-05-02 07:31:30|21922.08|21884.08|21916.6|21878.6|21923.06|21885.06|21916.6|21878.6|10
1619940700000|2021-05-02 07:31:40|21915.83|21877.83|21908.03|21870.03|21915.83|21877.83|21906.69|21868.69|10
1619940710000|2021-05-02 07:31:50|21908.14|21870.14|21905.12|21867.12|21908.14|21870.14|21905.12|21867.12|10
1619940720000|2021-05-02 07:32:00|21904.52|21866.52|21903.74|21865.74|21904.87|21866.87|21903.74|21865.74|10
1619940730000|2021-05-02 07:32:10|21902.88|21864.88|21898.42|21860.42|21904.28|21866.28|21898.42|21860.42|10
1619940740000|2021-05-02 07:32:20|21899.04|21861.04|21893.01|21855.01|21899.04|21861.04|21893.01|21855.01|10
1619940750000|2021-05-02 07:32:30|21892.43|21854.43|21891.32|21853.32|21893.61|21855.61|21890.55|21852.55|10
1619940760000|2021-05-02 07:32:40|21890.39|21852.39|21888.84|21850.84|21890.96|21852.96|21888.84|21850.84|10
1619940770000|2021-05-02 07:32:50|21883.1|21845.1|21878.46|21840.46|21883.1|21845.1|21878.43|21840.43|10
1619940780000|2021-05-02 07:33:00|21877.3|21839.3|21880.69|21842.69|21880.69|21842.69|21877.3|21839.3|10
1619940790000|2021-05-02 07:33:10|21880.81|21842.81|21885.23|21847.23|21885.23|21847.23|21879.84|21841.84|10
1619940800000|2021-05-02 07:33:20|21885.62|21847.62|21901.39|21863.39|21901.39|21863.39|21885.62|21847.62|10
1619940810000|2021-05-02 07:33:30|21901.81|21863.81|21911.47|21873.47|21911.47|21873.47|21901.81|21863.81|10
1619940820000|2021-05-02 07:33:40|21912.78|21874.78|21916.53|21878.53|21916.53|21878.53|21912.15|21874.15|10
1619940830000|2021-05-02 07:33:50|21918.63|21880.63|21923.31|21885.31|21923.31|21885.31|21918.3|21880.3|10
1619940840000|2021-05-02 07:34:00|21923.25|21885.25|21925.24|21887.24|21925.65|21887.65|21922.47|21884.47|10
1619940850000|2021-05-02 07:34:10|21924.4|21886.4|21925.74|21887.74|21925.84|21887.84|21923.97|21885.97|10
1619940860000|2021-05-02 07:34:20|21926.01|21888.01|21929|21891|21929|21891|21924.6|21886.6|10
1619940870000|2021-05-02 07:34:30|21929.38|21891.38|21938.38|21900.38|21938.38|21900.38|21929.38|21891.38|10
1619940880000|2021-05-02 07:34:40|21939.94|21901.94|21942.56|21904.56|21943.77|21905.77|21939.94|21901.94|10
1619940890000|2021-05-02 07:34:50|21943|21905|21946.13|21908.13|21946.13|21908.13|21943|21905|10
1619940900000|2021-05-02 07:35:00|21946.59|21908.59|21951.84|21913.84|21951.84|21913.84|21946.59|21908.59|10
1619940910000|2021-05-02 07:35:10|21952.72|21914.72|21973.04|21935.04|21973.04|21935.04|21952.21|21914.21|10
1619940920000|2021-05-02 07:35:20|21972.36|21934.36|21971.25|21933.25|21974.77|21936.77|21971.25|21933.25|10
1619940930000|2021-05-02 07:35:30|21970.06|21932.06|21962.22|21924.22|21970.06|21932.06|21962.22|21924.22|10
1619940940000|2021-05-02 07:35:40|21956.97|21918.97|21943.34|21905.34|21956.97|21918.97|21943.34|21905.34|10
1619940950000|2021-05-02 07:35:50|21943.15|21905.15|21933.69|21895.69|21943.15|21905.15|21933.57|21895.57|10
1619940960000|2021-05-02 07:36:00|21931.57|21893.57|21924.98|21886.98|21931.57|21893.57|21923.61|21885.61|10
1619940970000|2021-05-02 07:36:10|21923.95|21885.95|21923.3|21885.3|21924.19|21886.19|21922.65|21884.65|10
1619940980000|2021-05-02 07:36:20|21923.6|21885.6|21922.83|21884.83|21923.93|21885.93|21922.83|21884.83|10
1619940990000|2021-05-02 07:36:30|21922.88|21884.88|21925.23|21887.23|21925.23|21887.23|21922.06|21884.06|10
1619941000000|2021-05-02 07:36:40|21925.52|21887.52|21929.19|21891.19|21929.19|21891.19|21925.28|21887.28|10
1619941010000|2021-05-02 07:36:50|21929.4|21891.4|21931.67|21893.67|21931.67|21893.67|21929.4|21891.4|10
1619941020000|2021-05-02 07:37:00|21931.97|21893.97|21936.22|21898.22|21936.44|21898.44|21931.97|21893.97|10
1619941030000|2021-05-02 07:37:10|21937.71|21899.71|21937.73|21899.73|21938.41|21900.41|21937.04|21899.04|10
1619941040000|2021-05-02 07:37:20|21938.27|21900.27|21939.69|21901.69|21939.69|21901.69|21938.19|21900.19|10
1619941050000|2021-05-02 07:37:30|21940.37|21902.37|21943.66|21905.66|21943.66|21905.66|21940.37|21902.37|10
1619941060000|2021-05-02 07:37:40|21943.15|21905.15|21942.27|21904.27|21943.99|21905.99|21942.27|21904.27|9
1619941070000|2021-05-02 07:37:50|21941.61|21903.61|21944.36|21906.36|21944.36|21906.36|21941.54|21903.54|9
1619941080000|2021-05-02 07:38:00|21944.45|21906.45|21948.57|21910.57|21948.57|21910.57|21943.63|21905.63|10
1619941090000|2021-05-02 07:38:10|21948.99|21910.99|21951.04|21913.04|21951.52|21913.52|21948.82|21910.82|10
1619941100000|2021-05-02 07:38:20|21950.94|21912.94|21949.47|21911.47|21950.94|21912.94|21948.86|21910.86|10
1619941110000|2021-05-02 07:38:30|21949.16|21911.16|21948.51|21910.51|21949.55|21911.55|21947.63|21909.63|9
1619941120000|2021-05-02 07:38:40|21950.32|21912.32|21952.19|21914.19|21953.25|21915.25|21950.26|21912.26|10
1619941130000|2021-05-02 07:38:50|21952.06|21914.06|21952.57|21914.57|21954.3|21916.3|21951.47|21913.47|10
1619941140000|2021-05-02 07:39:00|21952.1|21914.1|21952.3|21914.3|21952.52|21914.52|21951.25|21913.25|10
1619941150000|2021-05-02 07:39:10|21952.99|21914.99|21955.19|21917.19|21955.68|21917.68|21952.99|21914.99|10
1619941160000|2021-05-02 07:39:20|21953.8|21915.8|21954.58|21916.58|21954.58|21916.58|21953.8|21915.8|10
1619941170000|2021-05-02 07:39:30|21954.39|21916.39|21954.49|21916.49|21954.98|21916.98|21953.79|21915.79|10
1619941180000|2021-05-02 07:39:40|21954.54|21916.54|21952.8|21914.8|21954.54|21916.54|21952.8|21914.8|10
1619941190000|2021-05-02 07:39:50|21952.72|21914.72|21951.89|21913.89|21953.19|21915.19|21951.89|21913.89|10
1619941200000|2021-05-02 07:40:00|21951.94|21913.94|21950.32|21912.32|21952.25|21914.25|21949.81|21911.81|10
1619941210000|2021-05-02 07:40:10|21950.33|21912.33|21951.51|21913.51|21951.51|21913.51|21949.84|21911.84|9
1619941220000|2021-05-02 07:40:20|21952.18|21914.18|21955.32|21917.32|21955.32|21917.32|21952.18|21914.18|10
1619941230000|2021-05-02 07:40:30|21955.62|21917.62|21961.19|21923.19|21961.3|21923.3|21955.62|21917.62|10
1619941240000|2021-05-02 07:40:40|21961.06|21923.06|21965.32|21927.32|21965.32|21927.32|21961.06|21923.06|10
1619941250000|2021-05-02 07:40:50|21965.58|21927.58|21968.51|21930.51|21968.51|21930.51|21965.58|21927.58|9
1619941260000|2021-05-02 07:41:00|21969.14|21931.14|21975.9|21937.9|21975.9|21937.9|21969.14|21931.14|9
1619941270000|2021-05-02 07:41:10|21975.98|21937.98|21978.12|21940.12|21978.12|21940.12|21975.26|21937.26|9
1619941280000|2021-05-02 07:41:20|21978.9|21940.9|21999.72|21961.72|21999.72|21961.72|21978.9|21940.9|10
1619941290000|2021-05-02 07:41:30|22001.57|21963.57|22015.89|21977.89|22016.48|21978.48|22001.57|21963.57|10
1619941300000|2021-05-02 07:41:40|22017.32|21979.32|22018.61|21980.61|22018.61|21980.61|22016.13|21978.13|10
1619941310000|2021-05-02 07:41:50|22019.02|21981.02|22025.33|21987.33|22025.43|21987.43|22017.38|21979.38|10
1619941320000|2021-05-02 07:42:00|22024.96|21986.96|22029.61|21991.61|22029.61|21991.61|22024.96|21986.96|10
1619941330000|2021-05-02 07:42:10|22029.92|21991.92|22027.58|21989.58|22029.92|21991.92|22027.58|21989.58|10
1619941340000|2021-05-02 07:42:20|22026.22|21988.22|22025.99|21987.99|22026.96|21988.96|22025.37|21987.37|10
1619941350000|2021-05-02 07:42:30|22026.17|21988.17|22028.82|21990.82|22028.82|21990.82|22026.02|21988.02|10
1619941360000|2021-05-02 07:42:40|22027.04|21989.04|22026.14|21988.14|22027.84|21989.84|22026.14|21988.14|10
1619941370000|2021-05-02 07:42:50|22026.25|21988.25|22023.31|21985.31|22026.25|21988.25|22022.68|21984.68|10
1619941380000|2021-05-02 07:43:00|22022.48|21984.48|22022.79|21984.79|22022.79|21984.79|22020.97|21982.97|10
1619941390000|2021-05-02 07:43:10|22022.17|21984.17|22022.48|21984.48|22024.32|21986.32|22021.68|21983.68|10
1619941400000|2021-05-02 07:43:20|22022.5|21984.5|22019.48|21981.48|22023.3|21985.3|22019.45|21981.45|10
1619941410000|2021-05-02 07:43:30|22019.7|21981.7|22016.94|21978.94|22019.7|21981.7|22016.94|21978.94|10
1619941420000|2021-05-02 07:43:40|22018.11|21980.11|22011.88|21973.88|22019.18|21981.18|22011.88|21973.88|10
1619941430000|2021-05-02 07:43:50|22010.98|21972.98|22000.23|21962.23|22010.98|21972.98|21999.82|21961.82|10
1619941440000|2021-05-02 07:44:00|21997.71|21959.71|21992.64|21954.64|21998.63|21960.63|21992.64|21954.64|10
1619941450000|2021-05-02 07:44:10|21992.4|21954.4|21992.24|21954.24|21994.52|21956.52|21992.24|21954.24|10
1619941460000|2021-05-02 07:44:20|21991.8|21953.8|21987.73|21949.73|21991.94|21953.94|21987.71|21949.71|10
1619941470000|2021-05-02 07:44:30|21987.23|21949.23|21983.21|21945.21|21987.23|21949.23|21982.92|21944.92|10
1619941480000|2021-05-02 07:44:40|21983.52|21945.52|21977.12|21939.12|21983.69|21945.69|21974.91|21936.91|10
1619941490000|2021-05-02 07:44:50|21977.01|21939.01|21975.27|21937.27|21977.38|21939.38|21974.85|21936.85|10
1619941500000|2021-05-02 07:45:00|21975.75|21937.75|21976.12|21938.12|21976.59|21938.59|21974.56|21936.56|10
1619941510000|2021-05-02 07:45:10|21977.06|21939.06|21976.06|21938.06|21977.93|21939.93|21976.06|21938.06|10
1619941520000|2021-05-02 07:45:20|21975|21937|21972.4|21934.4|21975|21937|21972.4|21934.4|10
1619941530000|2021-05-02 07:45:30|21972.52|21934.52|21968.11|21930.11|21972.89|21934.89|21968.11|21930.11|10
1619941540000|2021-05-02 07:45:40|21967.72|21929.72|21963.55|21925.55|21967.72|21929.72|21963.26|21925.26|9
1619941550000|2021-05-02 07:45:50|21963.95|21925.95|21964.24|21926.24|21964.24|21926.24|21962.61|21924.61|10
1619941560000|2021-05-02 07:46:00|21963.78|21925.78|21964.9|21926.9|21965.39|21927.39|21963.65|21925.65|10
1619941570000|2021-05-02 07:46:10|21964.8|21926.8|21964.04|21926.04|21964.8|21926.8|21963.54|21925.54|10
1619941580000|2021-05-02 07:46:20|21963.06|21925.06|21964.37|21926.37|21965.25|21927.25|21963.06|21925.06|10
1619941590000|2021-05-02 07:46:30|21964.17|21926.17|21961.77|21923.77|21964.17|21926.17|21961.46|21923.46|10
1619941600000|2021-05-02 07:46:40|21961.88|21923.88|21963.43|21925.43|21963.43|21925.43|21959.89|21921.89|10
1619941610000|2021-05-02 07:46:50|21964.53|21926.53|21963.87|21925.87|21967.64|21929.64|21963.87|21925.87|10
1619941620000|2021-05-02 07:47:00|21964.47|21926.47|21971.05|21933.05|21971.05|21933.05|21964.47|21926.47|10
1619941630000|2021-05-02 07:47:10|21971.52|21933.52|21980.76|21942.76|21980.76|21942.76|21971.52|21933.52|10
1619941640000|2021-05-02 07:47:20|21982.62|21944.62|21992.06|21954.06|21992.06|21954.06|21982.62|21944.62|10
1619941650000|2021-05-02 07:47:30|21992.86|21954.86|21995.5|21957.5|21995.5|21957.5|21992.86|21954.86|10
1619941660000|2021-05-02 07:47:40|21996.04|21958.04|21997.72|21959.72|21999.82|21961.82|21996.04|21958.04|10
1619941670000|2021-05-02 07:47:50|21997.99|21959.99|22000.09|21962.09|22000.09|21962.09|21997.29|21959.29|10
1619941680000|2021-05-02 07:48:00|22001.02|21963.02|22005.95|21967.95|22006.59|21968.59|22001.02|21963.02|10
1619941690000|2021-05-02 07:48:10|22006.7|21968.7|22007.94|21969.94|22008.05|21970.05|22006.07|21968.07|10
1619941700000|2021-05-02 07:48:20|22009.97|21971.97|22014.9|21976.9|22014.9|21976.9|22009.97|21971.97|10
1619941710000|2021-05-02 07:48:30|22014.85|21976.85|22017.32|21979.32|22018.18|21980.18|22014.85|21976.85|10
1619941720000|2021-05-02 07:48:40|22015.23|21977.23|22011.8|21973.8|22015.23|21977.23|22011.8|21973.8|10
1619941730000|2021-05-02 07:48:50|22010.63|21972.63|22005.46|21967.46|22010.63|21972.63|22005.4|21967.4|10
1619941740000|2021-05-02 07:49:00|22004.77|21966.77|21996.08|21958.08|22004.87|21966.87|21996.08|21958.08|10
1619941750000|2021-05-02 07:49:10|21994.5|21956.5|21976.75|21938.75|21994.5|21956.5|21976.75|21938.75|10
1619941760000|2021-05-02 07:49:20|21976.58|21938.58|21973.1|21935.1|21977.93|21939.93|21973.1|21935.1|9
1619941770000|2021-05-02 07:49:30|21972.97|21934.97|21973.19|21935.19|21973.46|21935.46|21972.43|21934.43|10
1619941780000|2021-05-02 07:49:40|21973.32|21935.32|21966.82|21928.82|21973.32|21935.32|21966.82|21928.82|10
1619941790000|2021-05-02 07:49:50|21967.09|21929.09|21966.3|21928.3|21967.93|21929.93|21966.3|21928.3|10
1619941800000|2021-05-02 07:50:00|21966.23|21928.23|21969.8|21931.8|21969.8|21931.8|21966.13|21928.13|10
1619941810000|2021-05-02 07:50:10|21972.3|21934.3|21987.56|21949.56|21987.56|21949.56|21972.3|21934.3|10
1619941820000|2021-05-02 07:50:20|21988.95|21950.95|21991.58|21953.58|21992.49|21954.49|21988.95|21950.95|10
1619941830000|2021-05-02 07:50:30|21990.19|21952.19|21992.29|21954.29|21992.29|21954.29|21989.78|21951.78|10
1619941840000|2021-05-02 07:50:40|21992.42|21954.42|21985.11|21947.11|21992.42|21954.42|21985.11|21947.11|10
1619941850000|2021-05-02 07:50:50|21985.08|21947.08|21982.68|21944.68|21985.08|21947.08|21981.9|21943.9|10
1619941860000|2021-05-02 07:51:00|21982.92|21944.92|21984.6|21946.6|21984.91|21946.91|21982.7|21944.7|10
1619941870000|2021-05-02 07:51:10|21984.74|21946.74|21984.22|21946.22|21985.44|21947.44|21982.84|21944.84|10
1619941880000|2021-05-02 07:51:20|21984.15|21946.15|21980.96|21942.96|21984.15|21946.15|21980.11|21942.11|10
1619941890000|2021-05-02 07:51:30|21982.3|21944.3|21982.02|21944.02|21982.3|21944.3|21981.34|21943.34|10
1619941900000|2021-05-02 07:51:40|21981.54|21943.54|21979.84|21941.84|21981.95|21943.95|21979.84|21941.84|10
1619941910000|2021-05-02 07:51:50|21979.93|21941.93|21988.7|21950.7|21988.7|21950.7|21979.93|21941.93|10
1619941920000|2021-05-02 07:52:00|21986.62|21948.62|21987.35|21949.35|21987.53|21949.53|21985.66|21947.66|10
1619941930000|2021-05-02 07:52:10|21987.51|21949.51|21985.36|21947.36|21987.81|21949.81|21985.36|21947.36|9
1619941940000|2021-05-02 07:52:20|21985.24|21947.24|21983.47|21945.47|21985.24|21947.24|21983.13|21945.13|9
1619941950000|2021-05-02 07:52:30|21983.05|21945.05|21985.93|21947.93|21985.93|21947.93|21983.05|21945.05|10
1619941960000|2021-05-02 07:52:40|21985.47|21947.47|21985.89|21947.89|21985.89|21947.89|21984.38|21946.38|10
1619941970000|2021-05-02 07:52:50|21985.91|21947.91|21986.29|21948.29|21987.09|21949.09|21985.91|21947.91|9
1619941980000|2021-05-02 07:53:00|21987.24|21949.24|21989.19|21951.19|21989.19|21951.19|21986.9|21948.9|9
1619941990000|2021-05-02 07:53:10|21989.91|21951.91|21995.46|21957.46|21995.46|21957.46|21989.91|21951.91|10
1619942000000|2021-05-02 07:53:20|21995.91|21957.91|22007.59|21969.59|22007.59|21969.59|21995.75|21957.75|10
1619942010000|2021-05-02 07:53:30|22008.52|21970.52|22019.4|21981.4|22019.4|21981.4|22008.52|21970.52|10
1619942020000|2021-05-02 07:53:40|22019.63|21981.63|22018.18|21980.18|22020.78|21982.78|22018.18|21980.18|10
1619942030000|2021-05-02 07:53:50|22018.92|21980.92|22021.14|21983.14|22021.14|21983.14|22018.88|21980.88|10
1619942040000|2021-05-02 07:54:00|22020.32|21982.32|22014.2|21976.2|22021.86|21983.86|22014.2|21976.2|10
1619942050000|2021-05-02 07:54:10|22014.47|21976.47|22006.17|21968.17|22014.47|21976.47|22006.17|21968.17|10
1619942060000|2021-05-02 07:54:20|22005.84|21967.84|22003.21|21965.21|22005.84|21967.84|22001.81|21963.81|10
1619942070000|2021-05-02 07:54:30|22003.48|21965.48|21997.58|21959.58|22003.69|21965.69|21997.58|21959.58|10
1619942080000|2021-05-02 07:54:40|21998.1|21960.1|21996.87|21958.87|21998.15|21960.15|21995.74|21957.74|9
1619942090000|2021-05-02 07:54:50|21996.44|21958.44|21992.88|21954.88|21996.44|21958.44|21992.61|21954.61|10
1619942100000|2021-05-02 07:55:00|21992.83|21954.83|21990.98|21952.98|21992.83|21954.83|21990.98|21952.98|10
1619942110000|2021-05-02 07:55:10|21991.05|21953.05|21990.08|21952.08|21991.21|21953.21|21989.34|21951.34|10
1619942120000|2021-05-02 07:55:20|21990.19|21952.19|21989.24|21951.24|21990.19|21952.19|21988.54|21950.54|10
1619942130000|2021-05-02 07:55:30|21989.13|21951.13|21989.61|21951.61|21989.61|21951.61|21988.32|21950.32|10
1619942140000|2021-05-02 07:55:40|21988.9|21950.9|21987.41|21949.41|21989.8|21951.8|21987.41|21949.41|10
1619942150000|2021-05-02 07:55:50|21985.16|21947.16|21981.77|21943.77|21985.16|21947.16|21981.73|21943.73|10
1619942160000|2021-05-02 07:56:00|21981.88|21943.88|21978.01|21940.01|21982.52|21944.52|21977.15|21939.15|10
1619942170000|2021-05-02 07:56:10|21977.75|21939.75|21969.72|21931.72|21977.75|21939.75|21969.72|21931.72|10
1619942180000|2021-05-02 07:56:20|21969.28|21931.28|21964.04|21926.04|21969.42|21931.42|21964.04|21926.04|10
1619942190000|2021-05-02 07:56:30|21964.24|21926.24|21964.03|21926.03|21964.3|21926.3|21963.88|21925.88|8
1619942200000|2021-05-02 07:56:40|21963.86|21925.86|21964.01|21926.01|21964.58|21926.58|21962.88|21924.88|10
1619942210000|2021-05-02 07:56:50|21963.94|21925.94|21966.73|21928.73|21966.73|21928.73|21963.71|21925.71|10
1619942220000|2021-05-02 07:57:00|21966.47|21928.47|21967.33|21929.33|21968.58|21930.58|21966.33|21928.33|10
1619942230000|2021-05-02 07:57:10|21966.75|21928.75|21968.84|21930.84|21969.74|21931.74|21966.46|21928.46|10
1619942240000|2021-05-02 07:57:20|21969.03|21931.03|21971.16|21933.16|21971.16|21933.16|21969.03|21931.03|10
1619942250000|2021-05-02 07:57:30|21971.21|21933.21|21970.63|21932.63|21971.24|21933.24|21970.5|21932.5|10
1619942260000|2021-05-02 07:57:40|21970|21932|21975.49|21937.49|21975.49|21937.49|21968.81|21930.81|10
1619942270000|2021-05-02 07:57:50|21975.28|21937.28|21977.48|21939.48|21977.57|21939.57|21975.21|21937.21|9
1619942280000|2021-05-02 07:58:00|21978.81|21940.81|21982.24|21944.24|21983.71|21945.71|21978.81|21940.81|9
1619942290000|2021-05-02 07:58:10|21982.02|21944.02|21986.83|21948.83|21986.83|21948.83|21982.02|21944.02|10
1619942300000|2021-05-02 07:58:20|21987.35|21949.35|21991.86|21953.86|21991.86|21953.86|21987.35|21949.35|10
1619942310000|2021-05-02 07:58:30|21991.76|21953.76|21991.92|21953.92|21992.81|21954.81|21991.76|21953.76|10
1619942320000|2021-05-02 07:58:40|21992.24|21954.24|21994.88|21956.88|21994.88|21956.88|21991.6|21953.6|10
1619942330000|2021-05-02 07:58:50|21995.05|21957.05|21999.52|21961.52|21999.92|21961.92|21995.05|21957.05|10
1619942340000|2021-05-02 07:59:00|22000.67|21962.67|22004.15|21966.15|22004.25|21966.25|22000.31|21962.31|10
1619942350000|2021-05-02 07:59:10|22004.23|21966.23|22002.82|21964.82|22004.61|21966.61|22002.13|21964.13|10
1619942360000|2021-05-02 07:59:20|22002.9|21964.9|21999.2|21961.2|22002.9|21964.9|21999.2|21961.2|10
1619942370000|2021-05-02 07:59:30|21999.04|21961.04|21998.61|21960.61|21999.41|21961.41|21998.61|21960.61|10
1619942380000|2021-05-02 07:59:40|21998.66|21960.66|21996.11|21958.11|21998.66|21960.66|21996.11|21958.11|8
1619942390000|2021-05-02 07:59:50|21995.89|21957.89|21994.52|21956.52|21995.89|21957.89|21994.52|21956.52|10
1619942400000|2021-05-02 08:00:00|21994.78|21956.78|21992.95|21954.95|21995.62|21957.62|21992.95|21954.95|10
1619942410000|2021-05-02 08:00:10|21992.37|21954.37|21984.52|21946.52|21992.53|21954.53|21984.52|21946.52|10
1619942420000|2021-05-02 08:00:20|21983.91|21945.91|21985.56|21947.56|21985.56|21947.56|21983.91|21945.91|10
1619942430000|2021-05-02 08:00:30|21986.61|21948.61|21989.72|21951.72|21989.72|21951.72|21986.61|21948.61|10
1619942440000|2021-05-02 08:00:40|21990.13|21952.13|21992.89|21954.89|21992.89|21954.89|21989.9|21951.9|10
1619942450000|2021-05-02 08:00:50|21994.63|21956.63|22001.5|21963.5|22001.5|21963.5|21994.63|21956.63|10
1619942460000|2021-05-02 08:01:00|22001.96|21963.96|22001.56|21963.56|22002.11|21964.11|22000.96|21962.96|10
1619942470000|2021-05-02 08:01:10|22001.69|21963.69|22000.6|21962.6|22001.89|21963.89|22000.6|21962.6|10
1619942480000|2021-05-02 08:01:20|22000.08|21962.08|21999.44|21961.44|22001.8|21963.8|21999.44|21961.44|10
1619942490000|2021-05-02 08:01:30|21997.86|21959.86|21995.63|21957.63|21997.86|21959.86|21995.63|21957.63|10
1619942500000|2021-05-02 08:01:40|21994.77|21956.77|21993.76|21955.76|21994.77|21956.77|21993.25|21955.25|10
1619942510000|2021-05-02 08:01:50|21994.19|21956.19|21998.4|21960.4|21998.4|21960.4|21994.19|21956.19|10
1619942520000|2021-05-02 08:02:00|21999.75|21961.75|21999.52|21961.52|22001.52|21963.52|21999.52|21961.52|10
1619942530000|2021-05-02 08:02:10|21999.98|21961.98|22003.17|21965.17|22003.17|21965.17|21999.98|21961.98|10
1619942540000|2021-05-02 08:02:20|22003.74|21965.74|22007.87|21969.87|22007.87|21969.87|22003.74|21965.74|10
1619942550000|2021-05-02 08:02:30|22010.38|21972.38|22013.44|21975.44|22013.47|21975.47|22010.38|21972.38|10
1619942560000|2021-05-02 08:02:40|22013.66|21975.66|22012.86|21974.86|22014.03|21976.03|22012.86|21974.86|10
1619942570000|2021-05-02 08:02:50|22012.78|21974.78|22010.67|21972.67|22012.78|21974.78|22010.67|21972.67|10
1619942580000|2021-05-02 08:03:00|22010.31|21972.31|22006.09|21968.09|22010.31|21972.31|22006.09|21968.09|10
1619942590000|2021-05-02 08:03:10|22005.8|21967.8|22005.59|21967.59|22006.46|21968.46|22005.59|21967.59|10
1619942600000|2021-05-02 08:03:20|22005.57|21967.57|22004.14|21966.14|22005.57|21967.57|22002.44|21964.44|10
1619942610000|2021-05-02 08:03:30|22004.23|21966.23|22006.27|21968.27|22006.27|21968.27|22003.48|21965.48|10
1619942620000|2021-05-02 08:03:40|22006.42|21968.42|22004.71|21966.71|22006.99|21968.99|22004.71|21966.71|10
1619942630000|2021-05-02 08:03:50|22002.1|21964.1|21999.19|21961.19|22002.29|21964.29|21998.94|21960.94|10
1619942640000|2021-05-02 08:04:00|21999.09|21961.09|22001.14|21963.14|22001.86|21963.86|21999.04|21961.04|10
1619942650000|2021-05-02 08:04:10|22002.95|21964.95|22003.97|21965.97|22005.14|21967.14|22002.95|21964.95|10
1619942660000|2021-05-02 08:04:20|22003.44|21965.44|21999.07|21961.07|22003.44|21965.44|21999.07|21961.07|9
1619942670000|2021-05-02 08:04:30|21998.13|21960.13|21994.73|21956.73|21998.13|21960.13|21994.73|21956.73|10
1619942680000|2021-05-02 08:04:40|21994.95|21956.95|21994.35|21956.35|21995.65|21957.65|21994.35|21956.35|9
1619942690000|2021-05-02 08:04:50|21995.07|21957.07|21995.21|21957.21|21995.91|21957.91|21994.56|21956.56|10
1619942700000|2021-05-02 08:05:00|21995.46|21957.46|21997.51|21959.51|21997.72|21959.72|21995.46|21957.46|10
1619942710000|2021-05-02 08:05:10|21996.83|21958.83|21995.2|21957.2|21997.62|21959.62|21995.2|21957.2|10
1619942720000|2021-05-02 08:05:20|21996.1|21958.1|21994.55|21956.55|21996.12|21958.12|21993.77|21955.77|10
1619942730000|2021-05-02 08:05:30|21994.35|21956.35|21994.9|21956.9|21994.9|21956.9|21992.93|21954.93|10
1619942740000|2021-05-02 08:05:40|21993.83|21955.83|21991.67|21953.67|21993.83|21955.83|21991.5|21953.5|10
1619942750000|2021-05-02 08:05:50|21992.18|21954.18|21990.11|21952.11|21992.28|21954.28|21990.11|21952.11|9
1619942760000|2021-05-02 08:06:00|21990.06|21952.06|21988.97|21950.97|21991.62|21953.62|21988.97|21950.97|9
1619942770000|2021-05-02 08:06:10|21989.41|21951.41|21985.44|21947.44|21989.41|21951.41|21985.3|21947.3|10
1619942780000|2021-05-02 08:06:20|21984.85|21946.85|21982.15|21944.15|21984.85|21946.85|21982.15|21944.15|10
1619942790000|2021-05-02 08:06:30|21981.47|21943.47|21973.44|21935.44|21981.47|21943.47|21973.28|21935.28|10
1619942800000|2021-05-02 08:06:40|21973.57|21935.57|21971.9|21933.9|21973.57|21935.57|21971.68|21933.68|9
1619942810000|2021-05-02 08:06:50|21971.46|21933.46|21969.94|21931.94|21971.46|21933.46|21969.83|21931.83|10
1619942820000|2021-05-02 08:07:00|21969.86|21931.86|21966.54|21928.54|21969.86|21931.86|21966.32|21928.32|10
1619942830000|2021-05-02 08:07:10|21966.63|21928.63|21962.22|21924.22|21966.63|21928.63|21961.29|21923.29|10
1619942840000|2021-05-02 08:07:20|21961.82|21923.82|21957.7|21919.7|21961.82|21923.82|21957.7|21919.7|10
1619942850000|2021-05-02 08:07:30|21957.81|21919.81|21954.83|21916.83|21957.88|21919.88|21954.83|21916.83|10
1619942860000|2021-05-02 08:07:40|21952.69|21914.69|21939.86|21901.86|21952.69|21914.69|21939.7|21901.7|10
1619942870000|2021-05-02 08:07:50|21939.71|21901.71|21940.42|21902.42|21940.92|21902.92|21939.71|21901.71|10
1619942880000|2021-05-02 08:08:00|21941.25|21903.25|21936.57|21898.57|21941.25|21903.25|21936.57|21898.57|10
1619942890000|2021-05-02 08:08:10|21936.45|21898.45|21930.85|21892.85|21936.45|21898.45|21930.85|21892.85|10
1619942900000|2021-05-02 08:08:20|21930.61|21892.61|21927.74|21889.74|21930.82|21892.82|21927.74|21889.74|10
1619942910000|2021-05-02 08:08:30|21926.85|21888.85|21917.54|21879.54|21926.85|21888.85|21917.54|21879.54|10
1619942920000|2021-05-02 08:08:40|21915.76|21877.76|21916.6|21878.6|21916.85|21878.85|21915.28|21877.28|10
1619942930000|2021-05-02 08:08:50|21915.87|21877.87|21912.03|21874.03|21917.02|21879.02|21911.16|21873.16|10
1619942940000|2021-05-02 08:09:00|21911.44|21873.44|21907.53|21869.53|21911.44|21873.44|21907.53|21869.53|10
1619942950000|2021-05-02 08:09:10|21907.67|21869.67|21903.81|21865.81|21907.85|21869.85|21903.81|21865.81|10
1619942960000|2021-05-02 08:09:20|21902.29|21864.29|21896.5|21858.5|21902.29|21864.29|21896.5|21858.5|10
1619942970000|2021-05-02 08:09:30|21897.4|21859.4|21897.59|21859.59|21899.47|21861.47|21897.4|21859.4|10
1619942980000|2021-05-02 08:09:40|21896.95|21858.95|21897.1|21859.1|21897.1|21859.1|21896.18|21858.18|10
1619942990000|2021-05-02 08:09:50|21897.23|21859.23|21897.06|21859.06|21897.23|21859.23|21896.2|21858.2|10
1619943000000|2021-05-02 08:10:00|21898.86|21860.86|21899.02|21861.02|21899.55|21861.55|21898.04|21860.04|10
1619943010000|2021-05-02 08:10:10|21899.01|21861.01|21897.83|21859.83|21899.92|21861.92|21897.83|21859.83|9
1619943020000|2021-05-02 08:10:20|21897.88|21859.88|21896.76|21858.76|21898.59|21860.59|21896.76|21858.76|9
1619943030000|2021-05-02 08:10:30|21897|21859|21897.32|21859.32|21898.28|21860.28|21896.88|21858.88|10
1619943040000|2021-05-02 08:10:40|21897.47|21859.47|21895.54|21857.54|21898.42|21860.42|21895.54|21857.54|10
1619943050000|2021-05-02 08:10:50|21895.82|21857.82|21894.61|21856.61|21895.82|21857.82|21894.61|21856.61|8
1619943060000|2021-05-02 08:11:00|21894.84|21856.84|21894.2|21856.2|21895.64|21857.64|21893.26|21855.26|10
1619943070000|2021-05-02 08:11:10|21891.7|21853.7|21888.66|21850.66|21891.7|21853.7|21888.66|21850.66|10
1619943080000|2021-05-02 08:11:20|21888.13|21850.13|21886.55|21848.55|21888.13|21850.13|21886.55|21848.55|10
1619943090000|2021-05-02 08:11:30|21886.21|21848.21|21884.29|21846.29|21886.67|21848.67|21884.29|21846.29|10
1619943100000|2021-05-02 08:11:40|21883.88|21845.88|21873.15|21835.15|21883.88|21845.88|21873.15|21835.15|10
1619943110000|2021-05-02 08:11:50|21872.62|21834.62|21871.85|21833.85|21874.36|21836.36|21871.85|21833.85|10
1619943120000|2021-05-02 08:12:00|21870.74|21832.74|21870.76|21832.76|21871.49|21833.49|21870.61|21832.61|10
1619943130000|2021-05-02 08:12:10|21870.45|21832.45|21868.42|21830.42|21870.45|21832.45|21867.66|21829.66|10
1619943140000|2021-05-02 08:12:20|21868.88|21830.88|21870.91|21832.91|21871.18|21833.18|21868.43|21830.43|10
1619943150000|2021-05-02 08:12:30|21872.12|21834.12|21873.85|21835.85|21873.97|21835.97|21871.93|21833.93|10
1619943160000|2021-05-02 08:12:40|21874.48|21836.48|21878.61|21840.61|21878.61|21840.61|21874.48|21836.48|10
1619943170000|2021-05-02 08:12:50|21881.04|21843.04|21879.41|21841.41|21881.9|21843.9|21879.41|21841.41|10
1619943180000|2021-05-02 08:13:00|21879.77|21841.77|21874.94|21836.94|21881.68|21843.68|21874.94|21836.94|10
1619943190000|2021-05-02 08:13:10|21868.92|21830.92|21857.39|21819.39|21868.92|21830.92|21857.39|21819.39|9
1619943200000|2021-05-02 08:13:20|21855.78|21817.78|21854.46|21816.46|21855.95|21817.95|21853.74|21815.74|10
1619943210000|2021-05-02 08:13:30|21853.21|21815.21|21849.79|21811.79|21853.21|21815.21|21849.79|21811.79|10
1619943220000|2021-05-02 08:13:40|21850.08|21812.08|21847.61|21809.61|21851.71|21813.71|21847.61|21809.61|10
1619943230000|2021-05-02 08:13:50|21848.34|21810.34|21845.32|21807.32|21848.64|21810.64|21845.32|21807.32|10
1619943240000|2021-05-02 08:14:00|21845.66|21807.66|21843.95|21805.95|21845.66|21807.66|21843.95|21805.95|9
1619943250000|2021-05-02 08:14:10|21844|21806|21844.06|21806.06|21844.99|21806.99|21843.3|21805.3|10
1619943260000|2021-05-02 08:14:20|21844.97|21806.97|21845.23|21807.23|21845.73|21807.73|21844.65|21806.65|10
1619943270000|2021-05-02 08:14:30|21846.17|21808.17|21846.19|21808.19|21847.01|21809.01|21845.45|21807.45|10
1619943280000|2021-05-02 08:14:40|21846.17|21808.17|21844.52|21806.52|21846.17|21808.17|21841.73|21803.73|10
1619943290000|2021-05-02 08:14:50|21846.1|21808.1|21847.5|21809.5|21847.73|21809.73|21846.1|21808.1|10
1619943300000|2021-05-02 08:15:00|21848.63|21810.63|21847.17|21809.17|21848.63|21810.63|21847.15|21809.15|10
1619943310000|2021-05-02 08:15:10|21847.29|21809.29|21842.31|21804.31|21847.65|21809.65|21842.31|21804.31|10
1619943320000|2021-05-02 08:15:20|21841.46|21803.46|21835.14|21797.14|21841.46|21803.46|21835.14|21797.14|10
1619943330000|2021-05-02 08:15:30|21833.14|21795.14|21826.22|21788.22|21833.14|21795.14|21826.03|21788.03|10
1619943340000|2021-05-02 08:15:40|21825.84|21787.84|21824.27|21786.27|21825.84|21787.84|21821.85|21783.85|10
1619943350000|2021-05-02 08:15:50|21823.92|21785.92|21815.79|21777.79|21823.92|21785.92|21815.79|21777.79|10
1619943360000|2021-05-02 08:16:00|21815.13|21777.13|21814.43|21776.43|21816.96|21778.96|21814.43|21776.43|10
1619943370000|2021-05-02 08:16:10|21811.7|21773.7|21807.96|21769.96|21811.89|21773.89|21807.54|21769.54|10
1619943380000|2021-05-02 08:16:20|21808.35|21770.35|21808.43|21770.43|21809.64|21771.64|21807.99|21769.99|10
1619943390000|2021-05-02 08:16:30|21808.53|21770.53|21817.76|21779.76|21817.76|21779.76|21807.71|21769.71|10
1619943400000|2021-05-02 08:16:40|21818.38|21780.38|21821.24|21783.24|21821.24|21783.24|21818.11|21780.11|10
1619943410000|2021-05-02 08:16:50|21822.04|21784.04|21831.32|21793.32|21832.03|21794.03|21822.04|21784.04|10
1619943420000|2021-05-02 08:17:00|21831.6|21793.6|21846.22|21808.22|21846.22|21808.22|21831.6|21793.6|10
1619943430000|2021-05-02 08:17:10|21849.95|21811.95|21861.35|21823.35|21861.98|21823.98|21849.95|21811.95|10
1619943440000|2021-05-02 08:17:20|21862.81|21824.81|21871.06|21833.06|21872.45|21834.45|21862.81|21824.81|10
1619943450000|2021-05-02 08:17:30|21871.93|21833.93|21875.65|21837.65|21876.37|21838.37|21871.74|21833.74|10
1619943460000|2021-05-02 08:17:40|21875.55|21837.55|21876.33|21838.33|21876.46|21838.46|21874.27|21836.27|10
1619943470000|2021-05-02 08:17:50|21876.66|21838.66|21876.25|21838.25|21877.12|21839.12|21875.72|21837.72|10
1619943480000|2021-05-02 08:18:00|21875.9|21837.9|21880.1|21842.1|21880.1|21842.1|21874.56|21836.56|10
1619943490000|2021-05-02 08:18:10|21882.15|21844.15|21889.16|21851.16|21889.16|21851.16|21882.15|21844.15|10
1619943500000|2021-05-02 08:18:20|21889.57|21851.57|21900.48|21862.48|21900.48|21862.48|21889.57|21851.57|10
1619943510000|2021-05-02 08:18:30|21901.33|21863.33|21914.13|21876.13|21914.79|21876.79|21901.33|21863.33|10
1619943520000|2021-05-02 08:18:40|21914.2|21876.2|21925.89|21887.89|21925.89|21887.89|21914.2|21876.2|10
1619943530000|2021-05-02 08:18:50|21925.59|21887.59|21930.23|21892.23|21931|21893|21925.59|21887.59|10
1619943540000|2021-05-02 08:19:00|21930.33|21892.33|21931.99|21893.99|21933.03|21895.03|21930.33|21892.33|10
1619943550000|2021-05-02 08:19:10|21931.85|21893.85|21927.26|21889.26|21931.85|21893.85|21927.26|21889.26|10
1619943560000|2021-05-02 08:19:20|21927.51|21889.51|21919.1|21881.1|21927.51|21889.51|21919.1|21881.1|10
1619943570000|2021-05-02 08:19:30|21917.41|21879.41|21911.18|21873.18|21917.54|21879.54|21911.18|21873.18|10
1619943580000|2021-05-02 08:19:40|21910.12|21872.12|21892.05|21854.05|21910.12|21872.12|21892.05|21854.05|10
1619943590000|2021-05-02 08:19:50|21890.21|21852.21|21887.96|21849.96|21890.47|21852.47|21885.53|21847.53|10
1619943600000|2021-05-02 08:20:00|21888.24|21850.24|21882.21|21844.21|21888.83|21850.83|21882.21|21844.21|10
1619943610000|2021-05-02 08:20:10|21881.03|21843.03|21886.62|21848.62|21886.62|21848.62|21881.03|21843.03|10
1619943620000|2021-05-02 08:20:20|21887.61|21849.61|21884.88|21846.88|21888.06|21850.06|21884.88|21846.88|10
1619943630000|2021-05-02 08:20:30|21885.47|21847.47|21882.25|21844.25|21886.01|21848.01|21882.25|21844.25|10
1619943640000|2021-05-02 08:20:40|21882.9|21844.9|21884.9|21846.9|21884.9|21846.9|21882.54|21844.54|10
1619943650000|2021-05-02 08:20:50|21883.96|21845.96|21879.88|21841.88|21884.25|21846.25|21879.88|21841.88|10
1619943660000|2021-05-02 08:21:00|21880.6|21842.6|21882.08|21844.08|21882.15|21844.15|21879.84|21841.84|10
1619943670000|2021-05-02 08:21:10|21881.61|21843.61|21871.91|21833.91|21882.68|21844.68|21871.91|21833.91|10
1619943680000|2021-05-02 08:21:20|21871.07|21833.07|21870.09|21832.09|21871.07|21833.07|21870.01|21832.01|10
1619943690000|2021-05-02 08:21:30|21871.21|21833.21|21864.38|21826.38|21871.21|21833.21|21864.38|21826.38|9
1619943700000|2021-05-02 08:21:40|21864.06|21826.06|21859.64|21821.64|21864.06|21826.06|21859.64|21821.64|10
1619943710000|2021-05-02 08:21:50|21860.31|21822.31|21854.61|21816.61|21860.31|21822.31|21854.61|21816.61|10
1619943720000|2021-05-02 08:22:00|21854.04|21816.04|21851.81|21813.81|21854.04|21816.04|21851.42|21813.42|10
1619943730000|2021-05-02 08:22:10|21850.68|21812.68|21843.01|21805.01|21850.68|21812.68|21843.01|21805.01|10
1619943740000|2021-05-02 08:22:20|21842.72|21804.72|21840.06|21802.06|21842.72|21804.72|21839.64|21801.64|10
1619943750000|2021-05-02 08:22:30|21839.2|21801.2|21837.5|21799.5|21839.43|21801.43|21837.5|21799.5|10
1619943760000|2021-05-02 08:22:40|21837.35|21799.35|21836|21798|21837.35|21799.35|21834.55|21796.55|10
1619943770000|2021-05-02 08:22:50|21834.81|21796.81|21829.75|21791.75|21834.85|21796.85|21829.75|21791.75|10
1619943780000|2021-05-02 08:23:00|21829.42|21791.42|21825.75|21787.75|21830.43|21792.43|21825.54|21787.54|10
1619943790000|2021-05-02 08:23:10|21825.66|21787.66|21823.42|21785.42|21825.68|21787.68|21823.42|21785.42|10
1619943800000|2021-05-02 08:23:20|21823.26|21785.26|21825.6|21787.6|21825.6|21787.6|21820.89|21782.89|10
1619943810000|2021-05-02 08:23:30|21825.98|21787.98|21823.19|21785.19|21825.98|21787.98|21823.19|21785.19|10
1619943820000|2021-05-02 08:23:40|21823.59|21785.59|21822.08|21784.08|21824.89|21786.89|21820.62|21782.62|10
1619943830000|2021-05-02 08:23:50|21821.82|21783.82|21825.1|21787.1|21825.1|21787.1|21821.82|21783.82|9
1619943840000|2021-05-02 08:24:00|21824.54|21786.54|21824.64|21786.64|21825.44|21787.44|21824.04|21786.04|10
1619943850000|2021-05-02 08:24:10|21824.06|21786.06|21823.93|21785.93|21825.01|21787.01|21823.23|21785.23|10
1619943860000|2021-05-02 08:24:20|21824.53|21786.53|21822.25|21784.25|21824.68|21786.68|21822.25|21784.25|9
1619943870000|2021-05-02 08:24:30|21821.69|21783.69|21817.21|21779.21|21821.69|21783.69|21817.2|21779.2|10
1619943880000|2021-05-02 08:24:40|21817.66|21779.66|21815.39|21777.39|21818.71|21780.71|21814.64|21776.64|10
1619943890000|2021-05-02 08:24:50|21813.6|21775.6|21812.61|21774.61|21813.6|21775.6|21812.35|21774.35|10
1619943900000|2021-05-02 08:25:00|21812.21|21774.21|21814.99|21776.99|21814.99|21776.99|21812.18|21774.18|10
1619943910000|2021-05-02 08:25:10|21815.32|21777.32|21813.62|21775.62|21816.59|21778.59|21813.23|21775.23|10
1619943920000|2021-05-02 08:25:20|21812.81|21774.81|21811.52|21773.52|21813.73|21775.73|21811.52|21773.52|10
1619943930000|2021-05-02 08:25:30|21812.41|21774.41|21811.19|21773.19|21813.54|21775.54|21811.19|21773.19|10
1619943940000|2021-05-02 08:25:40|21809.76|21771.76|21805.39|21767.39|21809.76|21771.76|21805.33|21767.33|9
1619943950000|2021-05-02 08:25:50|21804.15|21766.15|21802.4|21764.4|21804.28|21766.28|21802.4|21764.4|10
1619943960000|2021-05-02 08:26:00|21802.29|21764.29|21801.61|21763.61|21803.28|21765.28|21801.44|21763.44|10
1619943970000|2021-05-02 08:26:10|21802.09|21764.09|21814.74|21776.74|21814.74|21776.74|21802.09|21764.09|10
1619943980000|2021-05-02 08:26:20|21815.42|21777.42|21837.73|21799.73|21837.73|21799.73|21815.42|21777.42|10
1619943990000|2021-05-02 08:26:30|21838.6|21800.6|21845.04|21807.04|21845.2|21807.2|21838.6|21800.6|10
1619944000000|2021-05-02 08:26:40|21846|21808|21855.39|21817.39|21855.39|21817.39|21846|21808|10
1619944010000|2021-05-02 08:26:50|21855.51|21817.51|21858.8|21820.8|21859.14|21821.14|21855.51|21817.51|10
1619944020000|2021-05-02 08:27:00|21858.94|21820.94|21863.56|21825.56|21863.7|21825.7|21858.94|21820.94|10
1619944030000|2021-05-02 08:27:10|21863.14|21825.14|21860.32|21822.32|21863.2|21825.2|21860.32|21822.32|10
1619944040000|2021-05-02 08:27:20|21860.62|21822.62|21857.91|21819.91|21860.62|21822.62|21857.62|21819.62|10
1619944050000|2021-05-02 08:27:30|21858|21820|21846.42|21808.42|21858|21820|21846.42|21808.42|10
1619944060000|2021-05-02 08:27:40|21846.23|21808.23|21842.9|21804.9|21846.23|21808.23|21842.9|21804.9|10
1619944070000|2021-05-02 08:27:50|21843.08|21805.08|21841.87|21803.87|21843.44|21805.44|21841.87|21803.87|10
1619944080000|2021-05-02 08:28:00|21841.62|21803.62|21834.79|21796.79|21841.86|21803.86|21834.79|21796.79|10
1619944090000|2021-05-02 08:28:10|21833.75|21795.75|21825.41|21787.41|21833.75|21795.75|21825.24|21787.24|10
1619944100000|2021-05-02 08:28:20|21824.06|21786.06|21818.55|21780.55|21824.75|21786.75|21818.55|21780.55|10
1619944110000|2021-05-02 08:28:30|21818|21780|21812.99|21774.99|21818.65|21780.65|21812.78|21774.78|10
1619944120000|2021-05-02 08:28:40|21812.91|21774.91|21806.86|21768.86|21812.91|21774.91|21806.79|21768.79|10
1619944130000|2021-05-02 08:28:50|21806.9|21768.9|21800.83|21762.83|21806.9|21768.9|21800.08|21762.08|10
1619944140000|2021-05-02 08:29:00|21799.96|21761.96|21801.61|21763.61|21801.61|21763.61|21799.44|21761.44|10
1619944150000|2021-05-02 08:29:10|21801.55|21763.55|21797.33|21759.33|21801.55|21763.55|21797.3|21759.3|10
1619944160000|2021-05-02 08:29:20|21796.95|21758.95|21796.28|21758.28|21796.95|21758.95|21795.57|21757.57|10
1619944170000|2021-05-02 08:29:30|21795.88|21757.88|21792.26|21754.26|21795.88|21757.88|21792.03|21754.03|10
1619944180000|2021-05-02 08:29:40|21792.73|21754.73|21791.51|21753.51|21792.73|21754.73|21791.42|21753.42|10
1619944190000|2021-05-02 08:29:50|21790.04|21752.04|21787.89|21749.89|21790.83|21752.83|21787.89|21749.89|9
1619944200000|2021-05-02 08:30:00|21788.38|21750.38|21788.38|21750.38|21789|21751|21787.58|21749.58|10
1619944210000|2021-05-02 08:30:10|21789.29|21751.29|21792.38|21754.38|21792.38|21754.38|21789.2|21751.2|10
1619944220000|2021-05-02 08:30:20|21792.92|21754.92|21793.32|21755.32|21794.67|21756.67|21792.92|21754.92|10
1619944230000|2021-05-02 08:30:30|21793.4|21755.4|21796.68|21758.68|21796.68|21758.68|21793.08|21755.08|10
1619944240000|2021-05-02 08:30:40|21797.77|21759.77|21802.17|21764.17|21802.17|21764.17|21797.64|21759.64|10
1619944250000|2021-05-02 08:30:50|21801.27|21763.27|21808.9|21770.9|21809.06|21771.06|21801.27|21763.27|10
1619944260000|2021-05-02 08:31:00|21809.46|21771.46|21821.97|21783.97|21821.97|21783.97|21809.46|21771.46|10
1619944270000|2021-05-02 08:31:10|21822|21784|21828.55|21790.55|21828.55|21790.55|21822|21784|10
1619944280000|2021-05-02 08:31:20|21833.07|21795.07|21833.8|21795.8|21833.8|21795.8|21831.73|21793.73|10
1619944290000|2021-05-02 08:31:30|21833.84|21795.84|21830.86|21792.86|21833.84|21795.84|21830.86|21792.86|10
1619944300000|2021-05-02 08:31:40|21831.39|21793.39|21829.86|21791.86|21831.68|21793.68|21829.17|21791.17|10
1619944310000|2021-05-02 08:31:50|21830.38|21792.38|21827.63|21789.63|21830.5|21792.5|21827.63|21789.63|10
1619944320000|2021-05-02 08:32:00|21828.48|21790.48|21828.76|21790.76|21828.76|21790.76|21826.2|21788.2|10
1619944330000|2021-05-02 08:32:10|21828|21790|21827.46|21789.46|21828|21790|21826.32|21788.32|8
1619944340000|2021-05-02 08:32:20|21828.36|21790.36|21831.96|21793.96|21831.96|21793.96|21828.36|21790.36|10
1619944350000|2021-05-02 08:32:30|21832.81|21794.81|21838.32|21800.32|21838.32|21800.32|21832.81|21794.81|10
1619944360000|2021-05-02 08:32:40|21838.01|21800.01|21838.88|21800.88|21841.37|21803.37|21838.01|21800.01|10
1619944370000|2021-05-02 08:32:50|21838.33|21800.33|21841.07|21803.07|21841.07|21803.07|21838.33|21800.33|10
1619944380000|2021-05-02 08:33:00|21841.02|21803.02|21838.53|21800.53|21841.02|21803.02|21838.53|21800.53|10
1619944390000|2021-05-02 08:33:10|21838.14|21800.14|21837.13|21799.13|21838.46|21800.46|21837.13|21799.13|10
1619944400000|2021-05-02 08:33:20|21837.59|21799.59|21837.86|21799.86|21838.62|21800.62|21837.59|21799.59|10
1619944410000|2021-05-02 08:33:30|21838.04|21800.04|21834.39|21796.39|21838.04|21800.04|21833.45|21795.45|9
1619944420000|2021-05-02 08:33:40|21833.57|21795.57|21825.12|21787.12|21833.57|21795.57|21825.12|21787.12|10
1619944430000|2021-05-02 08:33:50|21824.53|21786.53|21819.53|21781.53|21824.53|21786.53|21819.53|21781.53|9
1619944440000|2021-05-02 08:34:00|21817.74|21779.74|21798.21|21760.21|21817.74|21779.74|21798.21|21760.21|10
1619944450000|2021-05-02 08:34:10|21796.71|21758.71|21776.77|21738.77|21796.71|21758.71|21776.77|21738.77|10
1619944460000|2021-05-02 08:34:20|21776.86|21738.86|21773.27|21735.27|21776.99|21738.99|21773.27|21735.27|10
1619944470000|2021-05-02 08:34:30|21772.97|21734.97|21767.3|21729.3|21772.97|21734.97|21767.3|21729.3|10
1619944480000|2021-05-02 08:34:40|21766.87|21728.87|21749.22|21711.22|21766.87|21728.87|21749.13|21711.13|10
1619944490000|2021-05-02 08:34:50|21748.11|21710.11|21741.47|21703.47|21748.11|21710.11|21740.26|21702.26|10
1619944500000|2021-05-02 08:35:00|21740.08|21702.08|21738.07|21700.07|21740.44|21702.44|21737.84|21699.84|10
1619944510000|2021-05-02 08:35:10|21737.84|21699.84|21733.16|21695.16|21737.84|21699.84|21733.16|21695.16|10
1619944520000|2021-05-02 08:35:20|21732.95|21694.95|21730.17|21692.17|21732.95|21694.95|21728.52|21690.52|10
1619944530000|2021-05-02 08:35:30|21730.42|21692.42|21734.76|21696.76|21734.76|21696.76|21730.42|21692.42|10
1619944540000|2021-05-02 08:35:40|21735.24|21697.24|21737.44|21699.44|21737.44|21699.44|21735.24|21697.24|10
1619944550000|2021-05-02 08:35:50|21737.39|21699.39|21742.9|21704.9|21742.9|21704.9|21737.39|21699.39|10
1619944560000|2021-05-02 08:36:00|21743.14|21705.14|21756.89|21718.89|21756.89|21718.89|21743.14|21705.14|10
1619944570000|2021-05-02 08:36:10|21758.47|21720.47|21766.8|21728.8|21766.8|21728.8|21758.47|21720.47|10
1619944580000|2021-05-02 08:36:20|21766.05|21728.05|21771.98|21733.98|21772.03|21734.03|21766.05|21728.05|10
1619944590000|2021-05-02 08:36:30|21771.97|21733.97|21770.79|21732.79|21771.97|21733.97|21770.31|21732.31|10
1619944600000|2021-05-02 08:36:40|21770.57|21732.57|21773.79|21735.79|21773.79|21735.79|21770.57|21732.57|10
1619944610000|2021-05-02 08:36:50|21773.1|21735.1|21780.24|21742.24|21780.24|21742.24|21772.8|21734.8|10
1619944620000|2021-05-02 08:37:00|21780.21|21742.21|21797.17|21759.17|21797.17|21759.17|21780.21|21742.21|10
1619944630000|2021-05-02 08:37:10|21797.3|21759.3|21809.71|21771.71|21809.71|21771.71|21797.3|21759.3|10
1619944640000|2021-05-02 08:37:20|21809.26|21771.26|21817.82|21779.82|21817.82|21779.82|21809.26|21771.26|10
1619944650000|2021-05-02 08:37:30|21818.28|21780.28|21820.46|21782.46|21821.71|21783.71|21816.87|21778.87|10
1619944660000|2021-05-02 08:37:40|21821.21|21783.21|21826.34|21788.34|21826.34|21788.34|21821.21|21783.21|10
1619944670000|2021-05-02 08:37:50|21825.74|21787.74|21833.78|21795.78|21834.61|21796.61|21824.82|21786.82|10
1619944680000|2021-05-02 08:38:00|21833.76|21795.76|21829.22|21791.22|21834.33|21796.33|21829.22|21791.22|10
1619944690000|2021-05-02 08:38:10|21829.07|21791.07|21825.11|21787.11|21829.07|21791.07|21825.11|21787.11|9
1619944700000|2021-05-02 08:38:20|21822.65|21784.65|21813.94|21775.94|21822.65|21784.65|21813.94|21775.94|10
1619944710000|2021-05-02 08:38:30|21813.9|21775.9|21808.01|21770.01|21813.9|21775.9|21808.01|21770.01|10
1619944720000|2021-05-02 08:38:40|21807.84|21769.84|21803.45|21765.45|21807.84|21769.84|21803.45|21765.45|10
1619944730000|2021-05-02 08:38:50|21802.61|21764.61|21800.94|21762.94|21802.61|21764.61|21800.39|21762.39|10
1619944740000|2021-05-02 08:39:00|21801.78|21763.78|21805.74|21767.74|21805.74|21767.74|21801.78|21763.78|10
1619944750000|2021-05-02 08:39:10|21806.46|21768.46|21811.11|21773.11|21811.38|21773.38|21806.46|21768.46|10
1619944760000|2021-05-02 08:39:20|21811.02|21773.02|21806.9|21768.9|21811.02|21773.02|21805.48|21767.48|10
1619944770000|2021-05-02 08:39:30|21808.58|21770.58|21811.1|21773.1|21811.1|21773.1|21808.51|21770.51|10
1619944780000|2021-05-02 08:39:40|21811.32|21773.32|21811.49|21773.49|21812.78|21774.78|21811.17|21773.17|10
1619944790000|2021-05-02 08:39:50|21812.57|21774.57|21816.93|21778.93|21816.93|21778.93|21812.14|21774.14|10
1619944800000|2021-05-02 08:40:00|21819.57|21781.57|21831.64|21793.64|21831.64|21793.64|21819.57|21781.57|10
1619944810000|2021-05-02 08:40:10|21834.51|21796.51|21838.31|21800.31|21838.31|21800.31|21834.51|21796.51|10
1619944820000|2021-05-02 08:40:20|21838.37|21800.37|21853.63|21815.63|21853.63|21815.63|21838.37|21800.37|10
1619944830000|2021-05-02 08:40:30|21853.84|21815.84|21863.2|21825.2|21863.43|21825.43|21853.84|21815.84|10
1619944840000|2021-05-02 08:40:40|21864.54|21826.54|21866.36|21828.36|21866.36|21828.36|21864.54|21826.54|10
1619944850000|2021-05-02 08:40:50|21867.24|21829.24|21866.93|21828.93|21867.96|21829.96|21866.92|21828.92|9
1619944860000|2021-05-02 08:41:00|21866.78|21828.78|21866.47|21828.47|21867.24|21829.24|21865.87|21827.87|10
1619944870000|2021-05-02 08:41:10|21867.24|21829.24|21866.25|21828.25|21867.24|21829.24|21864.83|21826.83|10
1619944880000|2021-05-02 08:41:20|21865.43|21827.43|21862.21|21824.21|21865.43|21827.43|21862.21|21824.21|10
1619944890000|2021-05-02 08:41:30|21861.63|21823.63|21858.63|21820.63|21861.65|21823.65|21858.63|21820.63|10
1619944900000|2021-05-02 08:41:40|21859.47|21821.47|21846.84|21808.84|21859.47|21821.47|21846.84|21808.84|10
1619944910000|2021-05-02 08:41:50|21846.4|21808.4|21847.62|21809.62|21847.62|21809.62|21844.54|21806.54|10
1619944920000|2021-05-02 08:42:00|21845.09|21807.09|21839.56|21801.56|21845.17|21807.17|21839.56|21801.56|10
1619944930000|2021-05-02 08:42:10|21839.07|21801.07|21833.25|21795.25|21839.07|21801.07|21833.25|21795.25|10
1619944940000|2021-05-02 08:42:20|21832.48|21794.48|21823.42|21785.42|21832.48|21794.48|21823.42|21785.42|10
1619944950000|2021-05-02 08:42:30|21821.68|21783.68|21825.28|21787.28|21825.28|21787.28|21820.92|21782.92|9
1619944960000|2021-05-02 08:42:40|21825.61|21787.61|21827.87|21789.87|21827.87|21789.87|21825.61|21787.61|10
1619944970000|2021-05-02 08:42:50|21828|21790|21827.19|21789.19|21828.18|21790.18|21827.19|21789.19|10
1619944980000|2021-05-02 08:43:00|21828.17|21790.17|21829.69|21791.69|21830.22|21792.22|21828.16|21790.16|9
1619944990000|2021-05-02 08:43:10|21829.82|21791.82|21830.51|21792.51|21832.17|21794.17|21829.82|21791.82|10
1619945000000|2021-05-02 08:43:20|21830.62|21792.62|21826.76|21788.76|21830.62|21792.62|21826.68|21788.68|10
1619945010000|2021-05-02 08:43:30|21826.03|21788.03|21824.23|21786.23|21826.31|21788.31|21824.23|21786.23|9
1619945020000|2021-05-02 08:43:40|21822.84|21784.84|21819.11|21781.11|21823.56|21785.56|21819.11|21781.11|10
1619945030000|2021-05-02 08:43:50|21819.03|21781.03|21820.34|21782.34|21820.79|21782.79|21818.65|21780.65|10
1619945040000|2021-05-02 08:44:00|21820.68|21782.68|21816.18|21778.18|21820.83|21782.83|21816.18|21778.18|10
1619945050000|2021-05-02 08:44:10|21814.58|21776.58|21815.13|21777.13|21815.31|21777.31|21813.45|21775.45|10
1619945060000|2021-05-02 08:44:20|21814.61|21776.61|21812.07|21774.07|21815.11|21777.11|21811.83|21773.83|10
1619945070000|2021-05-02 08:44:30|21811.79|21773.79|21810.41|21772.41|21811.79|21773.79|21808.04|21770.04|10
1619945080000|2021-05-02 08:44:40|21809.72|21771.72|21808.13|21770.13|21810.38|21772.38|21807.95|21769.95|10
1619945090000|2021-05-02 08:44:50|21806.08|21768.08|21803.97|21765.97|21806.08|21768.08|21803.97|21765.97|10
1619945100000|2021-05-02 08:45:00|21803.34|21765.34|21801.13|21763.13|21803.34|21765.34|21799.91|21761.91|10
1619945110000|2021-05-02 08:45:10|21798.54|21760.54|21796.59|21758.59|21798.63|21760.63|21795.91|21757.91|10
1619945120000|2021-05-02 08:45:20|21796.21|21758.21|21800.28|21762.28|21800.28|21762.28|21796.21|21758.21|10
1619945130000|2021-05-02 08:45:30|21799.6|21761.6|21799.75|21761.75|21800.22|21762.22|21798.76|21760.76|9
1619945140000|2021-05-02 08:45:40|21800.2|21762.2|21798.01|21760.01|21800.49|21762.49|21798.01|21760.01|10
1619945150000|2021-05-02 08:45:50|21797.87|21759.87|21808.72|21770.72|21808.72|21770.72|21797.87|21759.87|10
1619945160000|2021-05-02 08:46:00|21808.84|21770.84|21813.82|21775.82|21813.97|21775.97|21808.84|21770.84|10
1619945170000|2021-05-02 08:46:10|21813.99|21775.99|21816.97|21778.97|21817.51|21779.51|21813.99|21775.99|10
1619945180000|2021-05-02 08:46:20|21818.95|21780.95|21825.97|21787.97|21825.97|21787.97|21818.62|21780.62|10
1619945190000|2021-05-02 08:46:30|21826.17|21788.17|21832.13|21794.13|21832.13|21794.13|21826.17|21788.17|10
1619945200000|2021-05-02 08:46:40|21833.98|21795.98|21839.48|21801.48|21840.56|21802.56|21832.98|21794.98|10
1619945210000|2021-05-02 08:46:50|21839.59|21801.59|21846.16|21808.16|21846.16|21808.16|21839.59|21801.59|10
1619945220000|2021-05-02 08:47:00|21847.57|21809.57|21849|21811|21849.34|21811.34|21847.51|21809.51|10
1619945230000|2021-05-02 08:47:10|21851.96|21813.96|21854.31|21816.31|21854.49|21816.49|21851.96|21813.96|9
1619945240000|2021-05-02 08:47:20|21854.46|21816.46|21856.44|21818.44|21857.22|21819.22|21854.46|21816.46|10
1619945250000|2021-05-02 08:47:30|21856.14|21818.14|21856.11|21818.11|21856.19|21818.19|21855.55|21817.55|10
1619945260000|2021-05-02 08:47:40|21856.79|21818.79|21856.68|21818.68|21857.54|21819.54|21856.68|21818.68|9
1619945270000|2021-05-02 08:47:50|21856.94|21818.94|21858.77|21820.77|21858.77|21820.77|21856.87|21818.87|10
1619945280000|2021-05-02 08:48:00|21858.82|21820.82|21854.13|21816.13|21859.23|21821.23|21854.03|21816.03|10
1619945290000|2021-05-02 08:48:10|21854.35|21816.35|21855.05|21817.05|21855.06|21817.06|21852.92|21814.92|10
1619945300000|2021-05-02 08:48:20|21856.07|21818.07|21860.81|21822.81|21861.29|21823.29|21856.07|21818.07|10
1619945310000|2021-05-02 08:48:30|21862.04|21824.04|21863.16|21825.16|21863.5|21825.5|21862.04|21824.04|9
1619945320000|2021-05-02 08:48:40|21863.38|21825.38|21864.35|21826.35|21865|21827|21863.38|21825.38|10
1619945330000|2021-05-02 08:48:50|21864.74|21826.74|21864.98|21826.98|21865.02|21827.02|21864.39|21826.39|8
1619945340000|2021-05-02 08:49:00|21866.03|21828.03|21866.03|21828.03|21866.35|21828.35|21865.32|21827.32|9
1619945350000|2021-05-02 08:49:10|21866.26|21828.26|21866.97|21828.97|21867.07|21829.07|21865.82|21827.82|10
1619945360000|2021-05-02 08:49:20|21867.14|21829.14|21872.04|21834.04|21872.04|21834.04|21867.14|21829.14|10
1619945370000|2021-05-02 08:49:30|21872.02|21834.02|21874.14|21836.14|21874.14|21836.14|21871.7|21833.7|10
1619945380000|2021-05-02 08:49:40|21874.4|21836.4|21870.15|21832.15|21874.4|21836.4|21870.15|21832.15|10
1619945390000|2021-05-02 08:49:50|21870.34|21832.34|21871.44|21833.44|21871.95|21833.95|21870.34|21832.34|10
1619945400000|2021-05-02 08:50:00|21871.3|21833.3|21873.25|21835.25|21873.25|21835.25|21870.47|21832.47|10
1619945410000|2021-05-02 08:50:10|21874.38|21836.38|21874.99|21836.99|21875.61|21837.61|21873.67|21835.67|10
1619945420000|2021-05-02 08:50:20|21875.42|21837.42|21883.45|21845.45|21883.45|21845.45|21875.35|21837.35|10
1619945430000|2021-05-02 08:50:30|21883.63|21845.63|21890.17|21852.17|21890.6|21852.6|21883.63|21845.63|10
1619945440000|2021-05-02 08:50:40|21890.4|21852.4|21896.53|21858.53|21896.53|21858.53|21890.4|21852.4|10
1619945450000|2021-05-02 08:50:50|21898.43|21860.43|21902.59|21864.59|21902.93|21864.93|21898.43|21860.43|10
1619945460000|2021-05-02 08:51:00|21902.4|21864.4|21902.78|21864.78|21902.78|21864.78|21901.53|21863.53|10
1619945470000|2021-05-02 08:51:10|21902.83|21864.83|21903.4|21865.4|21904.9|21866.9|21902.83|21864.83|10
1619945480000|2021-05-02 08:51:20|21903.25|21865.25|21898.73|21860.73|21904.25|21866.25|21898.43|21860.43|10
1619945490000|2021-05-02 08:51:30|21898.58|21860.58|21894.61|21856.61|21898.58|21860.58|21894.61|21856.61|10
1619945500000|2021-05-02 08:51:40|21894.76|21856.76|21893.25|21855.25|21894.76|21856.76|21893.25|21855.25|10
1619945510000|2021-05-02 08:51:50|21892.08|21854.08|21890.49|21852.49|21892.08|21854.08|21890.49|21852.49|10
1619945520000|2021-05-02 08:52:00|21890.72|21852.72|21884.98|21846.98|21890.72|21852.72|21884.98|21846.98|10
1619945530000|2021-05-02 08:52:10|21883.28|21845.28|21884.8|21846.8|21886.01|21848.01|21883.28|21845.28|10
1619945540000|2021-05-02 08:52:20|21884.46|21846.46|21886.99|21848.99|21887.02|21849.02|21883.08|21845.08|10
1619945550000|2021-05-02 08:52:30|21887.44|21849.44|21888.3|21850.3|21888.99|21850.99|21887.39|21849.39|10
1619945560000|2021-05-02 08:52:40|21888.59|21850.59|21888.99|21850.99|21889.68|21851.68|21888.33|21850.33|10
1619945570000|2021-05-02 08:52:50|21889.07|21851.07|21889.38|21851.38|21890.61|21852.61|21888.9|21850.9|10
1619945580000|2021-05-02 08:53:00|21889.9|21851.9|21889.64|21851.64|21890.06|21852.06|21888.21|21850.21|10
1619945590000|2021-05-02 08:53:10|21889.65|21851.65|21892.32|21854.32|21892.57|21854.57|21889.65|21851.65|10
1619945600000|2021-05-02 08:53:20|21891.61|21853.61|21893.04|21855.04|21893.68|21855.68|21890.63|21852.63|9
1619945610000|2021-05-02 08:53:30|21892.99|21854.99|21891.68|21853.68|21893.58|21855.58|21891.51|21853.51|10
1619945620000|2021-05-02 08:53:40|21892.48|21854.48|21891.8|21853.8|21893.19|21855.19|21891.09|21853.09|10
1619945630000|2021-05-02 08:53:50|21891.2|21853.2|21890|21852|21891.7|21853.7|21888.58|21850.58|10
1619945640000|2021-05-02 08:54:00|21889.71|21851.71|21886.55|21848.55|21889.84|21851.84|21886.55|21848.55|10
1619945650000|2021-05-02 08:54:10|21885.75|21847.75|21886.16|21848.16|21886.6|21848.6|21885.12|21847.12|9
1619945660000|2021-05-02 08:54:20|21886.51|21848.51|21885.44|21847.44|21887.08|21849.08|21885.44|21847.44|10
1619945670000|2021-05-02 08:54:30|21885.14|21847.14|21881.72|21843.72|21885.41|21847.41|21881.72|21843.72|10
1619945680000|2021-05-02 08:54:40|21881.57|21843.57|21883.55|21845.55|21883.55|21845.55|21881.57|21843.57|10
1619945690000|2021-05-02 08:54:50|21884|21846|21883.73|21845.73|21885.37|21847.37|21883.73|21845.73|10
1619945700000|2021-05-02 08:55:00|21883.89|21845.89|21881.46|21843.46|21885.49|21847.49|21881.46|21843.46|10
1619945710000|2021-05-02 08:55:10|21880.7|21842.7|21874.71|21836.71|21881.06|21843.06|21874.71|21836.71|10
1619945720000|2021-05-02 08:55:20|21874.49|21836.49|21868.96|21830.96|21875.22|21837.22|21868.96|21830.96|10
1619945730000|2021-05-02 08:55:30|21869.63|21831.63|21865.35|21827.35|21869.75|21831.75|21865.35|21827.35|10
1619945740000|2021-05-02 08:55:40|21865.15|21827.15|21869.45|21831.45|21869.45|21831.45|21865.15|21827.15|10
1619945750000|2021-05-02 08:55:50|21869.5|21831.5|21869.6|21831.6|21870.31|21832.31|21869.29|21831.29|10
1619945760000|2021-05-02 08:56:00|21868.93|21830.93|21873.54|21835.54|21873.54|21835.54|21868.93|21830.93|10
1619945770000|2021-05-02 08:56:10|21873.7|21835.7|21874.46|21836.46|21874.46|21836.46|21871.9|21833.9|10
1619945780000|2021-05-02 08:56:20|21874.6|21836.6|21876.14|21838.14|21876.14|21838.14|21874.47|21836.47|10
1619945790000|2021-05-02 08:56:30|21876.86|21838.86|21880.79|21842.79|21880.79|21842.79|21876.86|21838.86|10
1619945800000|2021-05-02 08:56:40|21881.13|21843.13|21883.36|21845.36|21883.87|21845.87|21881.13|21843.13|10
1619945810000|2021-05-02 08:56:50|21883.55|21845.55|21884.37|21846.37|21884.42|21846.42|21883.19|21845.19|9
1619945820000|2021-05-02 08:57:00|21883.72|21845.72|21882.87|21844.87|21883.87|21845.87|21882.87|21844.87|10
1619945830000|2021-05-02 08:57:10|21882.88|21844.88|21884|21846|21885.27|21847.27|21881.82|21843.82|10
1619945840000|2021-05-02 08:57:20|21882.75|21844.75|21884.34|21846.34|21885.37|21847.37|21882.54|21844.54|10
1619945850000|2021-05-02 08:57:30|21884.41|21846.41|21881.19|21843.19|21885.3|21847.3|21881.19|21843.19|9
1619945860000|2021-05-02 08:57:40|21881.29|21843.29|21879.2|21841.2|21881.3|21843.3|21879.2|21841.2|10
1619945870000|2021-05-02 08:57:50|21879.15|21841.15|21875.79|21837.79|21880.24|21842.24|21875.79|21837.79|10
1619945880000|2021-05-02 08:58:00|21874.11|21836.11|21867.26|21829.26|21874.11|21836.11|21867.26|21829.26|9
1619945890000|2021-05-02 08:58:10|21867.28|21829.28|21870.66|21832.66|21870.66|21832.66|21867.28|21829.28|10
1619945900000|2021-05-02 08:58:20|21871.13|21833.13|21880.32|21842.32|21880.32|21842.32|21871.13|21833.13|10
1619945910000|2021-05-02 08:58:30|21879.27|21841.27|21882.47|21844.47|21882.75|21844.75|21877.3|21839.3|9
1619945920000|2021-05-02 08:58:40|21882.34|21844.34|21885.25|21847.25|21885.33|21847.33|21882.27|21844.27|10
1619945930000|2021-05-02 08:58:50|21884.95|21846.95|21885.65|21847.65|21886|21848|21882.96|21844.96|10
1619945940000|2021-05-02 08:59:00|21886.07|21848.07|21887.39|21849.39|21887.39|21849.39|21886.07|21848.07|9
1619945950000|2021-05-02 08:59:10|21887.44|21849.44|21888.78|21850.78|21888.78|21850.78|21886.65|21848.65|10
1619945960000|2021-05-02 08:59:20|21888.84|21850.84|21884.03|21846.03|21888.84|21850.84|21884.03|21846.03|10
1619945970000|2021-05-02 08:59:30|21883.91|21845.91|21880.08|21842.08|21883.91|21845.91|21876.6|21838.6|10
1619945980000|2021-05-02 08:59:40|21879.64|21841.64|21880.79|21842.79|21881|21843|21879.09|21841.09|10
1619945990000|2021-05-02 08:59:50|21881.11|21843.11|21878.93|21840.93|21881.86|21843.86|21878.93|21840.93|10
1619946000000|2021-05-02 09:00:00|21879.18|21841.18|21878.1|21840.1|21879.78|21841.78|21877.68|21839.68|10
1619946010000|2021-05-02 09:00:10|21878.12|21840.12|21883.74|21845.74|21883.74|21845.74|21878.12|21840.12|10
1619946020000|2021-05-02 09:00:20|21882.84|21844.84|21883.12|21845.12|21883.12|21845.12|21880.92|21842.92|10
1619946030000|2021-05-02 09:00:30|21883.53|21845.53|21880.81|21842.81|21884.03|21846.03|21880.53|21842.53|10
1619946040000|2021-05-02 09:00:40|21879.97|21841.97|21873.41|21835.41|21879.97|21841.97|21873.41|21835.41|10
1619946050000|2021-05-02 09:00:50|21873.35|21835.35|21865.11|21827.11|21873.48|21835.48|21865.11|21827.11|10
1619946060000|2021-05-02 09:01:00|21865.25|21827.25|21861.39|21823.39|21865.25|21827.25|21861.39|21823.39|10
1619946070000|2021-05-02 09:01:10|21860.35|21822.35|21858.9|21820.9|21860.62|21822.62|21858.86|21820.86|10
1619946080000|2021-05-02 09:01:20|21858.63|21820.63|21856.17|21818.17|21858.78|21820.78|21856|21818|10
1619946090000|2021-05-02 09:01:30|21856.31|21818.31|21848.21|21810.21|21856.31|21818.31|21848.21|21810.21|10
1619946100000|2021-05-02 09:01:40|21848.23|21810.23|21844.97|21806.97|21849.41|21811.41|21844.97|21806.97|10
1619946110000|2021-05-02 09:01:50|21844.87|21806.87|21840.99|21802.99|21844.87|21806.87|21840.99|21802.99|10
1619946120000|2021-05-02 09:02:00|21841.6|21803.6|21842.05|21804.05|21843.01|21805.01|21841.26|21803.26|10
1619946130000|2021-05-02 09:02:10|21841.68|21803.68|21844.65|21806.65|21845.21|21807.21|21841.18|21803.18|10
1619946140000|2021-05-02 09:02:20|21845.33|21807.33|21844.39|21806.39|21845.98|21807.98|21844.31|21806.31|9
1619946150000|2021-05-02 09:02:30|21844.4|21806.4|21845.33|21807.33|21845.66|21807.66|21844.35|21806.35|10
1619946160000|2021-05-02 09:02:40|21845.57|21807.57|21844.07|21806.07|21846.39|21808.39|21844.07|21806.07|10
1619946170000|2021-05-02 09:02:50|21843.86|21805.86|21845.5|21807.5|21846.63|21808.63|21843.86|21805.86|10
1619946180000|2021-05-02 09:03:00|21844.51|21806.51|21841.41|21803.41|21845.64|21807.64|21841.41|21803.41|10
1619946190000|2021-05-02 09:03:10|21840.58|21802.58|21838.98|21800.98|21840.58|21802.58|21838.98|21800.98|10
1619946200000|2021-05-02 09:03:20|21838.58|21800.58|21834.73|21796.73|21839.32|21801.32|21834.73|21796.73|10
1619946210000|2021-05-02 09:03:30|21834.71|21796.71|21833.17|21795.17|21835.45|21797.45|21832.93|21794.93|10
1619946220000|2021-05-02 09:03:40|21832.97|21794.97|21826.9|21788.9|21833.3|21795.3|21826.9|21788.9|10
1619946230000|2021-05-02 09:03:50|21826.34|21788.34|21828.55|21790.55|21829.27|21791.27|21826.06|21788.06|10
1619946240000|2021-05-02 09:04:00|21828.58|21790.58|21830.52|21792.52|21830.52|21792.52|21828.35|21790.35|10
1619946250000|2021-05-02 09:04:10|21832.06|21794.06|21839.44|21801.44|21839.44|21801.44|21832.06|21794.06|10
1619946260000|2021-05-02 09:04:20|21838.74|21800.74|21842.03|21804.03|21842.03|21804.03|21837.81|21799.81|10
1619946270000|2021-05-02 09:04:30|21842.12|21804.12|21840.61|21802.61|21842.12|21804.12|21840.37|21802.37|10
1619946280000|2021-05-02 09:04:40|21840.84|21802.84|21839.46|21801.46|21841.35|21803.35|21839.13|21801.13|10
1619946290000|2021-05-02 09:04:50|21841.09|21803.09|21845.4|21807.4|21845.4|21807.4|21841.09|21803.09|10
1619946300000|2021-05-02 09:05:00|21846.13|21808.13|21851.76|21813.76|21851.76|21813.76|21846.13|21808.13|10
1619946310000|2021-05-02 09:05:10|21851.2|21813.2|21853.41|21815.41|21853.41|21815.41|21851.15|21813.15|10
1619946320000|2021-05-02 09:05:20|21852.38|21814.38|21860.55|21822.55|21860.55|21822.55|21852.25|21814.25|10
1619946330000|2021-05-02 09:05:30|21861.48|21823.48|21869.12|21831.12|21869.12|21831.12|21861.48|21823.48|10
1619946340000|2021-05-02 09:05:40|21870.25|21832.25|21875.87|21837.87|21876.19|21838.19|21870.25|21832.25|10
1619946350000|2021-05-02 09:05:50|21876.65|21838.65|21880.04|21842.04|21880.04|21842.04|21876.65|21838.65|10
1619946360000|2021-05-02 09:06:00|21880.91|21842.91|21882.55|21844.55|21882.55|21844.55|21879.89|21841.89|10
1619946370000|2021-05-02 09:06:10|21882.84|21844.84|21885.31|21847.31|21885.31|21847.31|21882.84|21844.84|10
1619946380000|2021-05-02 09:06:20|21884.46|21846.46|21884.09|21846.09|21885.19|21847.19|21884.09|21846.09|10
1619946390000|2021-05-02 09:06:30|21884.6|21846.6|21893.14|21855.14|21893.14|21855.14|21884.3|21846.3|10
1619946400000|2021-05-02 09:06:40|21895.52|21857.52|21902.44|21864.44|21902.44|21864.44|21895.52|21857.52|9
1619946410000|2021-05-02 09:06:50|21902.66|21864.66|21908.1|21870.1|21908.1|21870.1|21902.66|21864.66|10
1619946420000|2021-05-02 09:07:00|21908.7|21870.7|21913.35|21875.35|21913.77|21875.77|21908.7|21870.7|10
1619946430000|2021-05-02 09:07:10|21912.82|21874.82|21917.16|21879.16|21917.16|21879.16|21912.82|21874.82|9
1619946440000|2021-05-02 09:07:20|21917.23|21879.23|21918.61|21880.61|21918.61|21880.61|21916.51|21878.51|10
1619946450000|2021-05-02 09:07:30|21916.9|21878.9|21921.98|21883.98|21921.98|21883.98|21915.79|21877.79|10
1619946460000|2021-05-02 09:07:40|21922|21884|21919|21881|21922.39|21884.39|21919|21881|10
1619946470000|2021-05-02 09:07:50|21918.59|21880.59|21915.32|21877.32|21918.59|21880.59|21915.24|21877.24|10
1619946480000|2021-05-02 09:08:00|21914.66|21876.66|21914.44|21876.44|21914.98|21876.98|21913.66|21875.66|10
1619946490000|2021-05-02 09:08:10|21914.38|21876.38|21916.12|21878.12|21916.2|21878.2|21914.38|21876.38|10
1619946500000|2021-05-02 09:08:20|21916.43|21878.43|21917.97|21879.97|21918.56|21880.56|21916.43|21878.43|10
1619946510000|2021-05-02 09:08:30|21918.03|21880.03|21918.79|21880.79|21918.79|21880.79|21916.02|21878.02|10
1619946520000|2021-05-02 09:08:40|21919.94|21881.94|21919.16|21881.16|21920.36|21882.36|21918.39|21880.39|10
1619946530000|2021-05-02 09:08:50|21919.52|21881.52|21917.74|21879.74|21919.84|21881.84|21917.74|21879.74|10
1619946540000|2021-05-02 09:09:00|21918.53|21880.53|21919.79|21881.79|21921.09|21883.09|21918.53|21880.53|10
1619946550000|2021-05-02 09:09:10|21918.74|21880.74|21925.34|21887.34|21925.34|21887.34|21918.74|21880.74|10
1619946560000|2021-05-02 09:09:20|21926.07|21888.07|21927.58|21889.58|21930.25|21892.25|21926.07|21888.07|10
1619946570000|2021-05-02 09:09:30|21927.55|21889.55|21929.27|21891.27|21929.3|21891.3|21927.55|21889.55|9
1619946580000|2021-05-02 09:09:40|21928.79|21890.79|21926.33|21888.33|21929.62|21891.62|21926.19|21888.19|10
1619946590000|2021-05-02 09:09:50|21925.07|21887.07|21921.91|21883.91|21925.07|21887.07|21921.91|21883.91|10
1619946600000|2021-05-02 09:10:00|21921.82|21883.82|21919.92|21881.92|21921.82|21883.82|21919.92|21881.92|9
1619946610000|2021-05-02 09:10:10|21919.65|21881.65|21920.56|21882.56|21920.7|21882.7|21919.65|21881.65|9
1619946620000|2021-05-02 09:10:20|21921.14|21883.14|21923.3|21885.3|21923.3|21885.3|21920.54|21882.54|10
1619946630000|2021-05-02 09:10:30|21922.83|21884.83|21924.38|21886.38|21924.38|21886.38|21921.91|21883.91|10
1619946640000|2021-05-02 09:10:40|21924.51|21886.51|21925.58|21887.58|21925.94|21887.94|21924.51|21886.51|10
1619946650000|2021-05-02 09:10:50|21925.1|21887.1|21924.62|21886.62|21927.49|21889.49|21924.62|21886.62|10
1619946660000|2021-05-02 09:11:00|21924.3|21886.3|21926.03|21888.03|21926.03|21888.03|21924.19|21886.19|10
1619946670000|2021-05-02 09:11:10|21925.73|21887.73|21923.49|21885.49|21925.73|21887.73|21923.49|21885.49|10
1619946680000|2021-05-02 09:11:20|21923.38|21885.38|21924.21|21886.21|21925.05|21887.05|21923.38|21885.38|9
1619946690000|2021-05-02 09:11:30|21924.32|21886.32|21924.87|21886.87|21924.87|21886.87|21923.64|21885.64|9
1619946700000|2021-05-02 09:11:40|21924.96|21886.96|21926.61|21888.61|21926.72|21888.72|21924.94|21886.94|10
1619946710000|2021-05-02 09:11:50|21926.65|21888.65|21924.47|21886.47|21927.07|21889.07|21924.47|21886.47|10
1619946720000|2021-05-02 09:12:00|21924.14|21886.14|21924.75|21886.75|21925.26|21887.26|21923.82|21885.82|10
1619946730000|2021-05-02 09:12:10|21925.23|21887.23|21925.04|21887.04|21926.66|21888.66|21925.04|21887.04|10
1619946740000|2021-05-02 09:12:20|21925.12|21887.12|21922.01|21884.01|21925.46|21887.46|21921.78|21883.78|10
1619946750000|2021-05-02 09:12:30|21921.93|21883.93|21922.21|21884.21|21922.97|21884.97|21921.55|21883.55|10
1619946760000|2021-05-02 09:12:40|21922.02|21884.02|21920.4|21882.4|21922.31|21884.31|21920.34|21882.34|9
1619946770000|2021-05-02 09:12:50|21920.41|21882.41|21919.34|21881.34|21920.54|21882.54|21919.29|21881.29|10
1619946780000|2021-05-02 09:13:00|21917.99|21879.99|21912.73|21874.73|21917.99|21879.99|21912.73|21874.73|10
1619946790000|2021-05-02 09:13:10|21912.67|21874.67|21910.01|21872.01|21913.65|21875.65|21910.01|21872.01|9
1619946800000|2021-05-02 09:13:20|21907.5|21869.5|21900.87|21862.87|21907.63|21869.63|21900.87|21862.87|10
1619946810000|2021-05-02 09:13:30|21900.56|21862.56|21897.16|21859.16|21902.44|21864.44|21897.16|21859.16|10
1619946820000|2021-05-02 09:13:40|21896.04|21858.04|21891.69|21853.69|21896.04|21858.04|21891.66|21853.66|10
1619946830000|2021-05-02 09:13:50|21891.65|21853.65|21885.84|21847.84|21891.65|21853.65|21884.99|21846.99|10
1619946840000|2021-05-02 09:14:00|21885.51|21847.51|21888.64|21850.64|21889.1|21851.1|21885.51|21847.51|10
1619946850000|2021-05-02 09:14:10|21888.76|21850.76|21887.48|21849.48|21888.76|21850.76|21887.48|21849.48|10
1619946860000|2021-05-02 09:14:20|21888.09|21850.09|21890.46|21852.46|21890.46|21852.46|21888.09|21850.09|9
1619946870000|2021-05-02 09:14:30|21891.52|21853.52|21895.3|21857.3|21895.3|21857.3|21891.09|21853.09|10
1619946880000|2021-05-02 09:14:40|21895.59|21857.59|21896.19|21858.19|21897.13|21859.13|21895.59|21857.59|10
1619946890000|2021-05-02 09:14:50|21894.41|21856.41|21894.22|21856.22|21894.41|21856.41|21893.02|21855.02|10
1619946900000|2021-05-02 09:15:00|21894.2|21856.2|21893.18|21855.18|21894.26|21856.26|21892.46|21854.46|9
1619946910000|2021-05-02 09:15:10|21893.1|21855.1|21890.94|21852.94|21893.1|21855.1|21890.94|21852.94|10
1619946920000|2021-05-02 09:15:20|21890.64|21852.64|21886.99|21848.99|21890.64|21852.64|21886.99|21848.99|9
1619946930000|2021-05-02 09:15:30|21886.72|21848.72|21885.33|21847.33|21886.72|21848.72|21885.33|21847.33|10
1619946940000|2021-05-02 09:15:40|21886.39|21848.39|21885|21847|21887.2|21849.2|21885|21847|9
1619946950000|2021-05-02 09:15:50|21884.93|21846.93|21885.83|21847.83|21885.94|21847.94|21884.93|21846.93|9
1619946960000|2021-05-02 09:16:00|21886.62|21848.62|21884.68|21846.68|21886.62|21848.62|21884.68|21846.68|9
1619946970000|2021-05-02 09:16:10|21884.77|21846.77|21886.3|21848.3|21886.3|21848.3|21884.25|21846.25|10
1619946980000|2021-05-02 09:16:20|21886.1|21848.1|21889.39|21851.39|21889.39|21851.39|21885.83|21847.83|10
1619946990000|2021-05-02 09:16:30|21889.59|21851.59|21894.02|21856.02|21894.02|21856.02|21889.59|21851.59|10
1619947000000|2021-05-02 09:16:40|21894.03|21856.03|21902.57|21864.57|21902.57|21864.57|21894.03|21856.03|10
1619947010000|2021-05-02 09:16:50|21903.16|21865.16|21902.87|21864.87|21905.26|21867.26|21902.87|21864.87|10
1619947020000|2021-05-02 09:17:00|21901.91|21863.91|21900.03|21862.03|21903.13|21865.13|21900.03|21862.03|10
1619947030000|2021-05-02 09:17:10|21899.67|21861.67|21900.8|21862.8|21900.8|21862.8|21898.98|21860.98|9
1619947040000|2021-05-02 09:17:20|21901.97|21863.97|21901.15|21863.15|21902.55|21864.55|21901.15|21863.15|10
1619947050000|2021-05-02 09:17:30|21900.87|21862.87|21897.87|21859.87|21900.87|21862.87|21897.87|21859.87|10
1619947060000|2021-05-02 09:17:40|21897.44|21859.44|21894.19|21856.19|21897.44|21859.44|21894.19|21856.19|10
1619947070000|2021-05-02 09:17:50|21894.15|21856.15|21882.07|21844.07|21894.15|21856.15|21881.65|21843.65|10
1619947080000|2021-05-02 09:18:00|21881.73|21843.73|21881.34|21843.34|21882.05|21844.05|21881.1|21843.1|10
1619947090000|2021-05-02 09:18:10|21881.19|21843.19|21879.7|21841.7|21881.19|21843.19|21879.35|21841.35|10
1619947100000|2021-05-02 09:18:20|21879.56|21841.56|21878.8|21840.8|21880.53|21842.53|21878.8|21840.8|10
1619947110000|2021-05-02 09:18:30|21878.14|21840.14|21877.91|21839.91|21878.21|21840.21|21877.51|21839.51|9
1619947120000|2021-05-02 09:18:40|21877.36|21839.36|21878.67|21840.67|21878.87|21840.87|21877.36|21839.36|10
1619947130000|2021-05-02 09:18:50|21879.28|21841.28|21878.13|21840.13|21879.28|21841.28|21877.95|21839.95|9
1619947140000|2021-05-02 09:19:00|21878.35|21840.35|21875.77|21837.77|21878.35|21840.35|21874.82|21836.82|10
1619947150000|2021-05-02 09:19:10|21875.34|21837.34|21873.46|21835.46|21875.5|21837.5|21873.46|21835.46|9
1619947160000|2021-05-02 09:19:20|21873.4|21835.4|21873.84|21835.84|21874.34|21836.34|21873.15|21835.15|10
1619947170000|2021-05-02 09:19:30|21873.77|21835.77|21867.38|21829.38|21873.77|21835.77|21867.03|21829.03|10
1619947180000|2021-05-02 09:19:40|21867.32|21829.32|21861.98|21823.98|21867.32|21829.32|21861.98|21823.98|10
1619947190000|2021-05-02 09:19:50|21861.58|21823.58|21856.95|21818.95|21861.58|21823.58|21856.95|21818.95|10
1619947200000|2021-05-02 09:20:00|21856.58|21818.58|21857.39|21819.39|21857.84|21819.84|21856.5|21818.5|9
1619947210000|2021-05-02 09:20:10|21857.15|21819.15|21860.44|21822.44|21860.44|21822.44|21857.15|21819.15|10
1619947220000|2021-05-02 09:20:20|21861.21|21823.21|21864.56|21826.56|21864.56|21826.56|21861.21|21823.21|10
1619947230000|2021-05-02 09:20:30|21864.34|21826.34|21868.74|21830.74|21868.74|21830.74|21864.34|21826.34|10
1619947240000|2021-05-02 09:20:40|21868.78|21830.78|21870.79|21832.79|21871.85|21833.85|21868.78|21830.78|10
1619947250000|2021-05-02 09:20:50|21870.01|21832.01|21868.56|21830.56|21870.01|21832.01|21867.37|21829.37|10
1619947260000|2021-05-02 09:21:00|21867.83|21829.83|21865.67|21827.67|21868.68|21830.68|21865.67|21827.67|10
1619947270000|2021-05-02 09:21:10|21865.14|21827.14|21860.45|21822.45|21865.61|21827.61|21860.45|21822.45|10
1619947280000|2021-05-02 09:21:20|21860.06|21822.06|21855.23|21817.23|21860.12|21822.12|21855.23|21817.23|10
1619947290000|2021-05-02 09:21:30|21858.89|21820.89|21834.45|21796.45|21858.89|21820.89|21834.45|21796.45|10
1619947300000|2021-05-02 09:21:40|21832.52|21794.52|21821.89|21783.89|21832.52|21794.52|21821.89|21783.89|10
1619947310000|2021-05-02 09:21:50|21821.29|21783.29|21819.35|21781.35|21821.29|21783.29|21819.35|21781.35|10
1619947320000|2021-05-02 09:22:00|21819.98|21781.98|21817.07|21779.07|21820.16|21782.16|21817.07|21779.07|10
1619947330000|2021-05-02 09:22:10|21816.09|21778.09|21810.77|21772.77|21816.12|21778.12|21810.77|21772.77|10
1619947340000|2021-05-02 09:22:20|21808.44|21770.44|21805.84|21767.84|21808.44|21770.44|21805.35|21767.35|10
1619947350000|2021-05-02 09:22:30|21806.41|21768.41|21802.39|21764.39|21806.41|21768.41|21802.39|21764.39|10
1619947360000|2021-05-02 09:22:40|21802.26|21764.26|21799.68|21761.68|21803.22|21765.22|21799.68|21761.68|10
1619947370000|2021-05-02 09:22:50|21799.91|21761.91|21800.59|21762.59|21801.35|21763.35|21799.78|21761.78|10
1619947380000|2021-05-02 09:23:00|21800.63|21762.63|21798.8|21760.8|21801.39|21763.39|21798.8|21760.8|10
1619947390000|2021-05-02 09:23:10|21798.03|21760.03|21790.72|21752.72|21798.03|21760.03|21790.72|21752.72|10
1619947400000|2021-05-02 09:23:20|21790.69|21752.69|21787.99|21749.99|21790.69|21752.69|21785.71|21747.71|10
1619947410000|2021-05-02 09:23:30|21786.9|21748.9|21787.03|21749.03|21787.18|21749.18|21786.03|21748.03|10
1619947420000|2021-05-02 09:23:40|21787.31|21749.31|21792.13|21754.13|21792.13|21754.13|21787.08|21749.08|10
1619947430000|2021-05-02 09:23:50|21792.46|21754.46|21799.36|21761.36|21799.36|21761.36|21792.46|21754.46|10
1619947440000|2021-05-02 09:24:00|21802.38|21764.38|21811.71|21773.71|21811.71|21773.71|21802.38|21764.38|10
1619947450000|2021-05-02 09:24:10|21812.31|21774.31|21823.45|21785.45|21823.45|21785.45|21812.31|21774.31|10
1619947460000|2021-05-02 09:24:20|21824.28|21786.28|21827.92|21789.92|21828.11|21790.11|21824.28|21786.28|10
1619947470000|2021-05-02 09:24:30|21828.42|21790.42|21831.87|21793.87|21832.48|21794.48|21828.42|21790.42|10
1619947480000|2021-05-02 09:24:40|21832.01|21794.01|21835.29|21797.29|21835.86|21797.86|21832.01|21794.01|10
1619947490000|2021-05-02 09:24:50|21835.27|21797.27|21835.77|21797.77|21836.9|21798.9|21834.67|21796.67|10
1619947500000|2021-05-02 09:25:00|21833.92|21795.92|21829.49|21791.49|21833.92|21795.92|21829.04|21791.04|10
1619947510000|2021-05-02 09:25:10|21829.48|21791.48|21832.22|21794.22|21832.61|21794.61|21829.48|21791.48|10
1619947520000|2021-05-02 09:25:20|21832.3|21794.3|21832.6|21794.6|21833.75|21795.75|21832.3|21794.3|10
1619947530000|2021-05-02 09:25:30|21833.96|21795.96|21838.2|21800.2|21838.2|21800.2|21833.96|21795.96|10
1619947540000|2021-05-02 09:25:40|21838.42|21800.42|21838.01|21800.01|21838.42|21800.42|21835.9|21797.9|10
1619947550000|2021-05-02 09:25:50|21838.27|21800.27|21840.61|21802.61|21840.61|21802.61|21838.27|21800.27|10
1619947560000|2021-05-02 09:26:00|21840.2|21802.2|21839.28|21801.28|21841.75|21803.75|21839.28|21801.28|10
1619947570000|2021-05-02 09:26:10|21838.53|21800.53|21832.54|21794.54|21838.58|21800.58|21832.54|21794.54|10
1619947580000|2021-05-02 09:26:20|21830.59|21792.59|21826.66|21788.66|21830.59|21792.59|21826.66|21788.66|10
1619947590000|2021-05-02 09:26:30|21824.74|21786.74|21816.9|21778.9|21824.74|21786.74|21816.9|21778.9|10
1619947600000|2021-05-02 09:26:40|21816.53|21778.53|21815.6|21777.6|21816.53|21778.53|21815.6|21777.6|9
1619947610000|2021-05-02 09:26:50|21815.65|21777.65|21816.71|21778.71|21816.71|21778.71|21814.41|21776.41|10
1619947620000|2021-05-02 09:27:00|21818.54|21780.54|21820.97|21782.97|21821.32|21783.32|21818.54|21780.54|10
1619947630000|2021-05-02 09:27:10|21820.94|21782.94|21817.43|21779.43|21820.94|21782.94|21817.43|21779.43|10
1619947640000|2021-05-02 09:27:20|21816.57|21778.57|21813.29|21775.29|21816.57|21778.57|21813.07|21775.07|10
1619947650000|2021-05-02 09:27:30|21813.01|21775.01|21807.94|21769.94|21813.01|21775.01|21807.9|21769.9|10
1619947660000|2021-05-02 09:27:40|21808.42|21770.42|21803.25|21765.25|21808.42|21770.42|21803.25|21765.25|10
1619947670000|2021-05-02 09:27:50|21803.02|21765.02|21803.48|21765.48|21804.44|21766.44|21802.89|21764.89|10
1619947680000|2021-05-02 09:28:00|21804.05|21766.05|21808.08|21770.08|21808.47|21770.47|21803.7|21765.7|10
1619947690000|2021-05-02 09:28:10|21808.12|21770.12|21816.28|21778.28|21816.28|21778.28|21808.12|21770.12|10
1619947700000|2021-05-02 09:28:20|21815.82|21777.82|21821.87|21783.87|21823|21785|21815.82|21777.82|10
1619947710000|2021-05-02 09:28:30|21824.78|21786.78|21836.07|21798.07|21836.07|21798.07|21824.78|21786.78|10
1619947720000|2021-05-02 09:28:40|21836.49|21798.49|21842.33|21804.33|21842.33|21804.33|21836.49|21798.49|10
1619947730000|2021-05-02 09:28:50|21844.08|21806.08|21845.66|21807.66|21845.9|21807.9|21843.3|21805.3|10
1619947740000|2021-05-02 09:29:00|21845.41|21807.41|21842.57|21804.57|21845.93|21807.93|21842.57|21804.57|10
1619947750000|2021-05-02 09:29:10|21840.57|21802.57|21834.67|21796.67|21840.57|21802.57|21834.67|21796.67|10
1619947760000|2021-05-02 09:29:20|21832.51|21794.51|21822.81|21784.81|21832.92|21794.92|21822.44|21784.44|10
1619947770000|2021-05-02 09:29:30|21823.1|21785.1|21819.58|21781.58|21823.1|21785.1|21817.31|21779.31|10
1619947780000|2021-05-02 09:29:40|21820.22|21782.22|21820.31|21782.31|21821.11|21783.11|21819.54|21781.54|10
1619947790000|2021-05-02 09:29:50|21819.5|21781.5|21816.64|21778.64|21819.5|21781.5|21816.64|21778.64|10
1619947800000|2021-05-02 09:30:00|21816.41|21778.41|21808.29|21770.29|21816.41|21778.41|21806.19|21768.19|10
1619947810000|2021-05-02 09:30:10|21806.89|21768.89|21800.68|21762.68|21806.89|21768.89|21800.68|21762.68|10
1619947820000|2021-05-02 09:30:20|21800.96|21762.96|21798.53|21760.53|21801.65|21763.65|21798.53|21760.53|10
1619947830000|2021-05-02 09:30:30|21798.19|21760.19|21794.57|21756.57|21798.68|21760.68|21794.57|21756.57|10
1619947840000|2021-05-02 09:30:40|21794.34|21756.34|21792.28|21754.28|21794.34|21756.34|21792.26|21754.26|9
1619947850000|2021-05-02 09:30:50|21792.38|21754.38|21790.55|21752.55|21792.86|21754.86|21790.31|21752.31|10
1619947860000|2021-05-02 09:31:00|21791.46|21753.46|21791.79|21753.79|21791.79|21753.79|21789.98|21751.98|10
1619947870000|2021-05-02 09:31:10|21792.44|21754.44|21796.3|21758.3|21796.81|21758.81|21792.44|21754.44|10
1619947880000|2021-05-02 09:31:20|21796.59|21758.59|21798.98|21760.98|21798.98|21760.98|21796.59|21758.59|10
1619947890000|2021-05-02 09:31:30|21798.19|21760.19|21797.24|21759.24|21798.66|21760.66|21796.45|21758.45|10
1619947900000|2021-05-02 09:31:40|21796.88|21758.88|21797.83|21759.83|21797.83|21759.83|21795.91|21757.91|10
1619947910000|2021-05-02 09:31:50|21797.43|21759.43|21798.75|21760.75|21798.78|21760.78|21796.57|21758.57|10
1619947920000|2021-05-02 09:32:00|21796.83|21758.83|21795.51|21757.51|21797.72|21759.72|21794.74|21756.74|10
1619947930000|2021-05-02 09:32:10|21794.93|21756.93|21791.25|21753.25|21794.93|21756.93|21791.25|21753.25|10
1619947940000|2021-05-02 09:32:20|21790.9|21752.9|21790.5|21752.5|21791.85|21753.85|21790.5|21752.5|10
1619947950000|2021-05-02 09:32:30|21789.96|21751.96|21789.75|21751.75|21791.81|21753.81|21789.16|21751.16|10
1619947960000|2021-05-02 09:32:40|21789.82|21751.82|21785.75|21747.75|21789.82|21751.82|21785.75|21747.75|10
1619947970000|2021-05-02 09:32:50|21784.66|21746.66|21776.64|21738.64|21784.66|21746.66|21776.64|21738.64|10
1619947980000|2021-05-02 09:33:00|21776.24|21738.24|21775.6|21737.6|21776.28|21738.28|21775.49|21737.49|10
1619947990000|2021-05-02 09:33:10|21776.04|21738.04|21771.47|21733.47|21776.09|21738.09|21771.27|21733.27|10
1619948000000|2021-05-02 09:33:20|21771.51|21733.51|21770.45|21732.45|21771.51|21733.51|21770.45|21732.45|10
1619948010000|2021-05-02 09:33:30|21770.41|21732.41|21772.01|21734.01|21772.01|21734.01|21770.31|21732.31|10
1619948020000|2021-05-02 09:33:40|21771.32|21733.32|21769.53|21731.53|21771.32|21733.32|21769.01|21731.01|10
1619948030000|2021-05-02 09:33:50|21769.24|21731.24|21765.34|21727.34|21769.48|21731.48|21765.34|21727.34|10
1619948040000|2021-05-02 09:34:00|21765.55|21727.55|21761.02|21723.02|21765.55|21727.55|21760.9|21722.9|10
1619948050000|2021-05-02 09:34:10|21761.9|21723.9|21760.96|21722.96|21762.49|21724.49|21760.96|21722.96|10
1619948060000|2021-05-02 09:34:20|21760.91|21722.91|21759.81|21721.81|21760.91|21722.91|21759.67|21721.67|9
1619948070000|2021-05-02 09:34:30|21760.03|21722.03|21761.4|21723.4|21761.4|21723.4|21758.86|21720.86|10
1619948080000|2021-05-02 09:34:40|21762.13|21724.13|21768.15|21730.15|21768.15|21730.15|21762.13|21724.13|10
1619948090000|2021-05-02 09:34:50|21769.02|21731.02|21770.82|21732.82|21771.84|21733.84|21769.02|21731.02|10
1619948100000|2021-05-02 09:35:00|21769.04|21731.04|21773.61|21735.61|21773.61|21735.61|21769.04|21731.04|9
1619948110000|2021-05-02 09:35:10|21773.91|21735.91|21778.37|21740.37|21778.37|21740.37|21773.91|21735.91|10
1619948120000|2021-05-02 09:35:20|21779.55|21741.55|21791.78|21753.78|21791.78|21753.78|21779.55|21741.55|10
1619948130000|2021-05-02 09:35:30|21794.9|21756.9|21806.06|21768.06|21806.06|21768.06|21794.9|21756.9|9
1619948140000|2021-05-02 09:35:40|21809.93|21771.93|21818.59|21780.59|21818.59|21780.59|21809.93|21771.93|10
1619948150000|2021-05-02 09:35:50|21819.28|21781.28|21828.08|21790.08|21828.21|21790.21|21819.28|21781.28|10
1619948160000|2021-05-02 09:36:00|21827.66|21789.66|21828.87|21790.87|21829.26|21791.26|21827.03|21789.03|10
1619948170000|2021-05-02 09:36:10|21828.86|21790.86|21826.23|21788.23|21830.12|21792.12|21826.23|21788.23|10
1619948180000|2021-05-02 09:36:20|21826.37|21788.37|21826.35|21788.35|21826.97|21788.97|21824.72|21786.72|10
1619948190000|2021-05-02 09:36:30|21826.13|21788.13|21824.68|21786.68|21826.42|21788.42|21824.4|21786.4|10
1619948200000|2021-05-02 09:36:40|21824.36|21786.36|21825.6|21787.6|21826.25|21788.25|21824.14|21786.14|9
1619948210000|2021-05-02 09:36:50|21825.59|21787.59|21827.08|21789.08|21827.86|21789.86|21824.96|21786.96|10
1619948220000|2021-05-02 09:37:00|21826.24|21788.24|21826.55|21788.55|21829.04|21791.04|21826.24|21788.24|10
1619948230000|2021-05-02 09:37:10|21825.95|21787.95|21821.11|21783.11|21825.95|21787.95|21821.11|21783.11|9
1619948240000|2021-05-02 09:37:20|21821.44|21783.44|21813.36|21775.36|21821.44|21783.44|21813.36|21775.36|9
1619948250000|2021-05-02 09:37:30|21812.13|21774.13|21813.57|21775.57|21818.41|21780.41|21811.45|21773.45|10
1619948260000|2021-05-02 09:37:40|21813.54|21775.54|21812.04|21774.04|21814.75|21776.75|21812.04|21774.04|10
1619948270000|2021-05-02 09:37:50|21811.56|21773.56|21809.3|21771.3|21811.56|21773.56|21808.89|21770.89|10
1619948280000|2021-05-02 09:38:00|21809.55|21771.55|21813.34|21775.34|21814.21|21776.21|21809.46|21771.46|10
1619948290000|2021-05-02 09:38:10|21813.49|21775.49|21819.16|21781.16|21819.16|21781.16|21813.49|21775.49|10
1619948300000|2021-05-02 09:38:20|21822.57|21784.57|21827.74|21789.74|21827.74|21789.74|21822.57|21784.57|10
1619948310000|2021-05-02 09:38:30|21827.89|21789.89|21829.42|21791.42|21830.43|21792.43|21827.89|21789.89|10
1619948320000|2021-05-02 09:38:40|21829|21791|21826.83|21788.83|21829|21791|21826.58|21788.58|10
1619948330000|2021-05-02 09:38:50|21826.76|21788.76|21825.17|21787.17|21827.66|21789.66|21825.17|21787.17|10
1619948340000|2021-05-02 09:39:00|21825.07|21787.07|21820.25|21782.25|21825.07|21787.07|21819.99|21781.99|9
1619948350000|2021-05-02 09:39:10|21820.52|21782.52|21818.35|21780.35|21820.52|21782.52|21818.16|21780.16|10
1619948360000|2021-05-02 09:39:20|21816.96|21778.96|21816.91|21778.91|21817.18|21779.18|21816.9|21778.9|9
1619948370000|2021-05-02 09:39:30|21817.04|21779.04|21815.26|21777.26|21817.04|21779.04|21815.11|21777.11|10
1619948380000|2021-05-02 09:39:40|21815.68|21777.68|21815.82|21777.82|21816.49|21778.49|21814.02|21776.02|10
1619948390000|2021-05-02 09:39:50|21815.83|21777.83|21817.87|21779.87|21817.99|21779.99|21815.78|21777.78|10
1619948400000|2021-05-02 09:40:00|21818.23|21780.23|21813.45|21775.45|21818.83|21780.83|21813.45|21775.45|10
1619948410000|2021-05-02 09:40:10|21812.7|21774.7|21812.71|21774.71|21812.71|21774.71|21811.52|21773.52|9
1619948420000|2021-05-02 09:40:20|21810.61|21772.61|21802.6|21764.6|21810.61|21772.61|21802.6|21764.6|10
1619948430000|2021-05-02 09:40:30|21801.72|21763.72|21789|21751|21801.72|21763.72|21789|21751|10
1619948440000|2021-05-02 09:40:40|21789.07|21751.07|21782.95|21744.95|21789.07|21751.07|21782.95|21744.95|10
1619948450000|2021-05-02 09:40:50|21783.3|21745.3|21783.37|21745.37|21784.47|21746.47|21783.24|21745.24|9
1619948460000|2021-05-02 09:41:00|21785.11|21747.11|21783.38|21745.38|21785.11|21747.11|21783.38|21745.38|9
1619948470000|2021-05-02 09:41:10|21783.49|21745.49|21783.58|21745.58|21784.13|21746.13|21783.39|21745.39|10
1619948480000|2021-05-02 09:41:20|21783.72|21745.72|21787.24|21749.24|21787.24|21749.24|21783.72|21745.72|10
1619948490000|2021-05-02 09:41:30|21786.2|21748.2|21790.86|21752.86|21792.64|21754.64|21786.2|21748.2|10
1619948500000|2021-05-02 09:41:40|21792|21754|21791.39|21753.39|21793.33|21755.33|21791.24|21753.24|10
1619948510000|2021-05-02 09:41:50|21790.83|21752.83|21793.35|21755.35|21793.35|21755.35|21790.26|21752.26|9
1619948520000|2021-05-02 09:42:00|21794.49|21756.49|21800.69|21762.69|21800.69|21762.69|21793.73|21755.73|10
1619948530000|2021-05-02 09:42:10|21802|21764|21807.41|21769.41|21807.53|21769.53|21801.13|21763.13|10
1619948540000|2021-05-02 09:42:20|21807.09|21769.09|21805.89|21767.89|21808.53|21770.53|21805.89|21767.89|10
1619948550000|2021-05-02 09:42:30|21805.76|21767.76|21806.81|21768.81|21807.1|21769.1|21805.35|21767.35|10
1619948560000|2021-05-02 09:42:40|21806.74|21768.74|21805.62|21767.62|21806.82|21768.82|21803.91|21765.91|10
1619948570000|2021-05-02 09:42:50|21807.91|21769.91|21811.61|21773.61|21811.61|21773.61|21807.75|21769.75|10
1619948580000|2021-05-02 09:43:00|21812.37|21774.37|21812.33|21774.33|21812.79|21774.79|21811.81|21773.81|10
1619948590000|2021-05-02 09:43:10|21813.3|21775.3|21813.76|21775.76|21814.84|21776.84|21813.24|21775.24|10
1619948600000|2021-05-02 09:43:20|21814.65|21776.65|21813.79|21775.79|21814.75|21776.75|21813.79|21775.79|10
1619948610000|2021-05-02 09:43:30|21813.99|21775.99|21817.72|21779.72|21817.72|21779.72|21813.8|21775.8|10
1619948620000|2021-05-02 09:43:40|21817.2|21779.2|21815.31|21777.31|21817.2|21779.2|21814.7|21776.7|9
1619948630000|2021-05-02 09:43:50|21814.69|21776.69|21817.27|21779.27|21817.27|21779.27|21813.94|21775.94|10
1619948640000|2021-05-02 09:44:00|21818.16|21780.16|21823.41|21785.41|21823.41|21785.41|21818.07|21780.07|10
1619948650000|2021-05-02 09:44:10|21824.32|21786.32|21828.42|21790.42|21828.42|21790.42|21824.32|21786.32|10
1619948660000|2021-05-02 09:44:20|21828.41|21790.41|21832.36|21794.36|21832.42|21794.42|21828.41|21790.41|9
1619948670000|2021-05-02 09:44:30|21832.63|21794.63|21834.74|21796.74|21835.92|21797.92|21832.57|21794.57|10
1619948680000|2021-05-02 09:44:40|21834.1|21796.1|21833.68|21795.68|21834.51|21796.51|21833.1|21795.1|10
1619948690000|2021-05-02 09:44:50|21833.7|21795.7|21834.72|21796.72|21834.72|21796.72|21833.69|21795.69|9
1619948700000|2021-05-02 09:45:00|21834.6|21796.6|21829.47|21791.47|21834.74|21796.74|21829.47|21791.47|10
1619948710000|2021-05-02 09:45:10|21828.19|21790.19|21822.15|21784.15|21828.19|21790.19|21822.15|21784.15|10
1619948720000|2021-05-02 09:45:20|21823.62|21785.62|21811.98|21773.98|21823.62|21785.62|21811.98|21773.98|10
1619948730000|2021-05-02 09:45:30|21811.48|21773.48|21798.85|21760.85|21811.48|21773.48|21798.85|21760.85|10
1619948740000|2021-05-02 09:45:40|21797.86|21759.86|21794.26|21756.26|21797.86|21759.86|21794.26|21756.26|10
1619948750000|2021-05-02 09:45:50|21793.53|21755.53|21791.35|21753.35|21793.53|21755.53|21791.35|21753.35|10
1619948760000|2021-05-02 09:46:00|21789.99|21751.99|21784.02|21746.02|21789.99|21751.99|21783.68|21745.68|10
1619948770000|2021-05-02 09:46:10|21783.99|21745.99|21785.29|21747.29|21785.35|21747.35|21783.23|21745.23|10
1619948780000|2021-05-02 09:46:20|21785.52|21747.52|21777.46|21739.46|21785.6|21747.6|21777.46|21739.46|10
1619948790000|2021-05-02 09:46:30|21778.65|21740.65|21781.44|21743.44|21781.44|21743.44|21776.33|21738.33|10
1619948800000|2021-05-02 09:46:40|21781.8|21743.8|21796|21758|21796|21758|21781.8|21743.8|10
1619948810000|2021-05-02 09:46:50|21797.56|21759.56|21804.18|21766.18|21805.06|21767.06|21797.48|21759.48|10
1619948820000|2021-05-02 09:47:00|21804.88|21766.88|21809.38|21771.38|21809.38|21771.38|21804.88|21766.88|10
1619948830000|2021-05-02 09:47:10|21808.1|21770.1|21809.52|21771.52|21809.52|21771.52|21808.1|21770.1|10
1619948840000|2021-05-02 09:47:20|21810.59|21772.59|21814.75|21776.75|21814.75|21776.75|21810|21772|10
1619948850000|2021-05-02 09:47:30|21817.04|21779.04|21826.06|21788.06|21826.06|21788.06|21817.04|21779.04|10
1619948860000|2021-05-02 09:47:40|21826.22|21788.22|21831.81|21793.81|21831.81|21793.81|21826.22|21788.22|10
1619948870000|2021-05-02 09:47:50|21832.71|21794.71|21837.98|21799.98|21838.14|21800.14|21832.71|21794.71|10
1619948880000|2021-05-02 09:48:00|21837.84|21799.84|21843.85|21805.85|21844.09|21806.09|21837.84|21799.84|10
1619948890000|2021-05-02 09:48:10|21844.09|21806.09|21847.4|21809.4|21847.4|21809.4|21844.09|21806.09|9
1619948900000|2021-05-02 09:48:20|21847.81|21809.81|21845.96|21807.96|21847.81|21809.81|21845.85|21807.85|10
1619948910000|2021-05-02 09:48:30|21846.15|21808.15|21848.61|21810.61|21848.61|21810.61|21846.02|21808.02|10
1619948920000|2021-05-02 09:48:40|21848.63|21810.63|21849.72|21811.72|21850.59|21812.59|21848.63|21810.63|10
1619948930000|2021-05-02 09:48:50|21849.21|21811.21|21853.71|21815.71|21854.15|21816.15|21849.21|21811.21|10
1619948940000|2021-05-02 09:49:00|21854.26|21816.26|21852.68|21814.68|21854.26|21816.26|21851.07|21813.07|9
1619948950000|2021-05-02 09:49:10|21853.48|21815.48|21858.91|21820.91|21858.91|21820.91|21853.48|21815.48|10
1619948960000|2021-05-02 09:49:20|21859.72|21821.72|21867.59|21829.59|21867.59|21829.59|21859.72|21821.72|10
1619948970000|2021-05-02 09:49:30|21868.02|21830.02|21876.61|21838.61|21877.11|21839.11|21868.02|21830.02|10
1619948980000|2021-05-02 09:49:40|21876.92|21838.92|21884.3|21846.3|21884.3|21846.3|21876.78|21838.78|10
1619948990000|2021-05-02 09:49:50|21884.78|21846.78|21894.03|21856.03|21894.03|21856.03|21884.78|21846.78|10
1619949000000|2021-05-02 09:50:00|21896.99|21858.99|21897.64|21859.64|21903.59|21865.59|21896.99|21858.99|10
1619949010000|2021-05-02 09:50:10|21897.33|21859.33|21897.87|21859.87|21897.87|21859.87|21896.17|21858.17|10
1619949020000|2021-05-02 09:50:20|21896.06|21858.06|21893.14|21855.14|21896.14|21858.14|21892.71|21854.71|9
1619949030000|2021-05-02 09:50:30|21892.26|21854.26|21890.85|21852.85|21892.96|21854.96|21890.85|21852.85|10
1619949040000|2021-05-02 09:50:40|21891.21|21853.21|21894.65|21856.65|21894.65|21856.65|21891.21|21853.21|10
1619949050000|2021-05-02 09:50:50|21894.1|21856.1|21892.28|21854.28|21894.1|21856.1|21892.17|21854.17|10
1619949060000|2021-05-02 09:51:00|21892.08|21854.08|21896.94|21858.94|21897.43|21859.43|21892.08|21854.08|10
1619949070000|2021-05-02 09:51:10|21897.69|21859.69|21911.23|21873.23|21911.38|21873.38|21897.69|21859.69|10
1619949080000|2021-05-02 09:51:20|21913.8|21875.8|21921.53|21883.53|21921.53|21883.53|21913.3|21875.3|10
1619949090000|2021-05-02 09:51:30|21923.8|21885.8|21928.66|21890.66|21928.66|21890.66|21923.8|21885.8|10
1619949100000|2021-05-02 09:51:40|21929.92|21891.92|21930.72|21892.72|21930.86|21892.86|21929.4|21891.4|10
1619949110000|2021-05-02 09:51:50|21930.21|21892.21|21934.18|21896.18|21934.18|21896.18|21930.21|21892.21|10
1619949120000|2021-05-02 09:52:00|21933.75|21895.75|21930.02|21892.02|21933.88|21895.88|21930.02|21892.02|9
1619949130000|2021-05-02 09:52:10|21929.76|21891.76|21930.85|21892.85|21930.89|21892.89|21929.61|21891.61|10
1619949140000|2021-05-02 09:52:20|21930.37|21892.37|21930.25|21892.25|21931.58|21893.58|21929.63|21891.63|10
1619949150000|2021-05-02 09:52:30|21928.17|21890.17|21920.87|21882.87|21928.22|21890.22|21920.87|21882.87|10
1619949160000|2021-05-02 09:52:40|21920.41|21882.41|21915.15|21877.15|21920.41|21882.41|21915.15|21877.15|10
1619949170000|2021-05-02 09:52:50|21915.68|21877.68|21920.15|21882.15|21920.15|21882.15|21915.68|21877.68|10
1619949180000|2021-05-02 09:53:00|21919.86|21881.86|21918.72|21880.72|21919.9|21881.9|21917.86|21879.86|10
1619949190000|2021-05-02 09:53:10|21920.17|21882.17|21922.95|21884.95|21923.35|21885.35|21919.26|21881.26|10
1619949200000|2021-05-02 09:53:20|21924.01|21886.01|21926.39|21888.39|21926.39|21888.39|21922.89|21884.89|10
1619949210000|2021-05-02 09:53:30|21927.34|21889.34|21933.9|21895.9|21933.9|21895.9|21927.34|21889.34|10
1619949220000|2021-05-02 09:53:40|21934.14|21896.14|21934.89|21896.89|21937.84|21899.84|21934.14|21896.14|10
1619949230000|2021-05-02 09:53:50|21934.53|21896.53|21936.82|21898.82|21936.82|21898.82|21934.53|21896.53|10
1619949240000|2021-05-02 09:54:00|21937.32|21899.32|21938.63|21900.63|21939.33|21901.33|21937.32|21899.32|10
1619949250000|2021-05-02 09:54:10|21938.66|21900.66|21935.52|21897.52|21939.01|21901.01|21935.52|21897.52|9
1619949260000|2021-05-02 09:54:20|21935.68|21897.68|21936.6|21898.6|21936.9|21898.9|21935.17|21897.17|10
1619949270000|2021-05-02 09:54:30|21938.02|21900.02|21937.05|21899.05|21939.05|21901.05|21937|21899|10
1619949280000|2021-05-02 09:54:40|21937.41|21899.41|21941.56|21903.56|21941.56|21903.56|21937.19|21899.19|10
1619949290000|2021-05-02 09:54:50|21941.63|21903.63|21941.86|21903.86|21942.92|21904.92|21941.04|21903.04|9
1619949300000|2021-05-02 09:55:00|21942.13|21904.13|21943.15|21905.15|21943.15|21905.15|21942.13|21904.13|10
1619949310000|2021-05-02 09:55:10|21943.28|21905.28|21939.17|21901.17|21943.28|21905.28|21939.17|21901.17|10
1619949320000|2021-05-02 09:55:20|21939.65|21901.65|21939.45|21901.45|21939.82|21901.82|21938.58|21900.58|10
1619949330000|2021-05-02 09:55:30|21939.32|21901.32|21941.29|21903.29|21941.29|21903.29|21939.03|21901.03|10
1619949340000|2021-05-02 09:55:40|21941.61|21903.61|21942.97|21904.97|21945.37|21907.37|21941.61|21903.61|10
1619949350000|2021-05-02 09:55:50|21942.95|21904.95|21943.57|21905.57|21943.71|21905.71|21942.48|21904.48|9
1619949360000|2021-05-02 09:56:00|21942.93|21904.93|21944.25|21906.25|21944.25|21906.25|21942.93|21904.93|10
1619949370000|2021-05-02 09:56:10|21944.87|21906.87|21943.27|21905.27|21946.27|21908.27|21943.27|21905.27|10
1619949380000|2021-05-02 09:56:20|21943.41|21905.41|21944.89|21906.89|21945.2|21907.2|21943.41|21905.41|10
1619949390000|2021-05-02 09:56:30|21944.76|21906.76|21947.98|21909.98|21947.99|21909.99|21944.76|21906.76|10
1619949400000|2021-05-02 09:56:40|21948.08|21910.08|21948.46|21910.46|21948.61|21910.61|21947.93|21909.93|10
1619949410000|2021-05-02 09:56:50|21949.31|21911.31|21952.85|21914.85|21952.85|21914.85|21948.92|21910.92|10
1619949420000|2021-05-02 09:57:00|21953.08|21915.08|21952.07|21914.07|21953.52|21915.52|21951.91|21913.91|10
1619949430000|2021-05-02 09:57:10|21950.58|21912.58|21949.47|21911.47|21951.04|21913.04|21948.42|21910.42|10
1619949440000|2021-05-02 09:57:20|21949.24|21911.24|21948.12|21910.12|21949.24|21911.24|21948.12|21910.12|10
1619949450000|2021-05-02 09:57:30|21946.63|21908.63|21944.35|21906.35|21946.63|21908.63|21943.82|21905.82|10
1619949460000|2021-05-02 09:57:40|21944.6|21906.6|21943.45|21905.45|21946.54|21908.54|21943.35|21905.35|10
1619949470000|2021-05-02 09:57:50|21943.85|21905.85|21941.98|21903.98|21945.01|21907.01|21941.98|21903.98|10
1619949480000|2021-05-02 09:58:00|21941.11|21903.11|21939.12|21901.12|21941.11|21903.11|21937.13|21899.13|10
1619949490000|2021-05-02 09:58:10|21939.01|21901.01|21939.73|21901.73|21940.98|21902.98|21938.79|21900.79|9
1619949500000|2021-05-02 09:58:20|21941.11|21903.11|21940.68|21902.68|21942.04|21904.04|21939.59|21901.59|10
1619949510000|2021-05-02 09:58:30|21940.37|21902.37|21935.8|21897.8|21940.41|21902.41|21935.62|21897.62|10
1619949520000|2021-05-02 09:58:40|21935.38|21897.38|21933.31|21895.31|21935.38|21897.38|21932.07|21894.07|10
1619949530000|2021-05-02 09:58:50|21932.79|21894.79|21934.03|21896.03|21934.03|21896.03|21932.79|21894.79|10
1619949540000|2021-05-02 09:59:00|21933.85|21895.85|21931.64|21893.64|21934.97|21896.97|21931.64|21893.64|10
1619949550000|2021-05-02 09:59:10|21931.67|21893.67|21936.43|21898.43|21936.43|21898.43|21931.02|21893.02|10
1619949560000|2021-05-02 09:59:20|21939.21|21901.21|21957.96|21919.96|21957.96|21919.96|21939.21|21901.21|10
1619949570000|2021-05-02 09:59:30|21958.51|21920.51|21962.32|21924.32|21962.91|21924.91|21958.51|21920.51|10
1619949580000|2021-05-02 09:59:40|21962.14|21924.14|21965.98|21927.98|21968.31|21930.31|21962.14|21924.14|10
1619949590000|2021-05-02 09:59:50|21965.71|21927.71|21963.8|21925.8|21965.71|21927.71|21963.3|21925.3|10
1619949600000|2021-05-02 10:00:00|21963.32|21925.32|21967.16|21929.16|21967.66|21929.66|21963.32|21925.32|10
1619949610000|2021-05-02 10:00:10|21965.91|21927.91|21965.79|21927.79|21966.39|21928.39|21964.85|21926.85|9
1619949620000|2021-05-02 10:00:20|21967.26|21929.26|21964.96|21926.96|21967.73|21929.73|21964.96|21926.96|9
1619949630000|2021-05-02 10:00:30|21964.75|21926.75|21962.17|21924.17|21965.47|21927.47|21962.17|21924.17|10
1619949640000|2021-05-02 10:00:40|21963.05|21925.05|21954.78|21916.78|21963.3|21925.3|21954.29|21916.29|10
1619949650000|2021-05-02 10:00:50|21953.92|21915.92|21949.84|21911.84|21953.92|21915.92|21949.84|21911.84|10
1619949660000|2021-05-02 10:01:00|21946.9|21908.9|21944.55|21906.55|21947.92|21909.92|21944.55|21906.55|10
1619949670000|2021-05-02 10:01:10|21943.04|21905.04|21943.81|21905.81|21943.93|21905.93|21943.04|21905.04|10
1619949680000|2021-05-02 10:01:20|21943.2|21905.2|21941.94|21903.94|21943.2|21905.2|21941.45|21903.45|9
1619949690000|2021-05-02 10:01:30|21942.74|21904.74|21941.71|21903.71|21943.99|21905.99|21940.27|21902.27|10
1619949700000|2021-05-02 10:01:40|21942.07|21904.07|21945.37|21907.37|21945.37|21907.37|21942.07|21904.07|10
1619949710000|2021-05-02 10:01:50|21943.45|21905.45|21939.51|21901.51|21943.45|21905.45|21938.74|21900.74|10
1619949720000|2021-05-02 10:02:00|21938.77|21900.77|21935.75|21897.75|21938.77|21900.77|21935.75|21897.75|10
1619949730000|2021-05-02 10:02:10|21936.31|21898.31|21934.4|21896.4|21936.78|21898.78|21934.23|21896.23|10
1619949740000|2021-05-02 10:02:20|21934.87|21896.87|21940.27|21902.27|21940.27|21902.27|21934.87|21896.87|10
1619949750000|2021-05-02 10:02:30|21939.93|21901.93|21940.35|21902.35|21940.35|21902.35|21939.07|21901.07|10
1619949760000|2021-05-02 10:02:40|21940.52|21902.52|21937.27|21899.27|21941.28|21903.28|21935.03|21897.03|10
1619949770000|2021-05-02 10:02:50|21937.34|21899.34|21938.77|21900.77|21940.26|21902.26|21937.34|21899.34|10
1619949780000|2021-05-02 10:03:00|21938.98|21900.98|21940.02|21902.02|21940.61|21902.61|21938.88|21900.88|10
1619949790000|2021-05-02 10:03:10|21939.45|21901.45|21940.98|21902.98|21941.84|21903.84|21939.45|21901.45|10
1619949800000|2021-05-02 10:03:20|21941.08|21903.08|21945.89|21907.89|21945.89|21907.89|21941.08|21903.08|10
1619949810000|2021-05-02 10:03:30|21945.29|21907.29|21943.11|21905.11|21945.29|21907.29|21943.11|21905.11|10
1619949820000|2021-05-02 10:03:40|21943.73|21905.73|21944.5|21906.5|21945.12|21907.12|21943.43|21905.43|10
1619949830000|2021-05-02 10:03:50|21943.99|21905.99|21945.72|21907.72|21946.59|21908.59|21943.99|21905.99|10
1619949840000|2021-05-02 10:04:00|21945.81|21907.81|21951.07|21913.07|21951.07|21913.07|21945.81|21907.81|9
1619949850000|2021-05-02 10:04:10|21949.36|21911.36|21949.08|21911.08|21951.06|21913.06|21947.84|21909.84|10
1619949860000|2021-05-02 10:04:20|21949.55|21911.55|21951.15|21913.15|21951.15|21913.15|21949.55|21911.55|10
1619949870000|2021-05-02 10:04:30|21950.83|21912.83|21948.04|21910.04|21950.83|21912.83|21947.73|21909.73|10
1619949880000|2021-05-02 10:04:40|21947.94|21909.94|21953.54|21915.54|21953.54|21915.54|21947.94|21909.94|10
1619949890000|2021-05-02 10:04:50|21954.07|21916.07|21955.53|21917.53|21955.53|21917.53|21953.96|21915.96|10
1619949900000|2021-05-02 10:05:00|21955.88|21917.88|21963.39|21925.39|21963.39|21925.39|21955.88|21917.88|10
1619949910000|2021-05-02 10:05:10|21963.87|21925.87|21963.79|21925.79|21965.82|21927.82|21963.79|21925.79|9
1619949920000|2021-05-02 10:05:20|21963.56|21925.56|21967.59|21929.59|21968.8|21930.8|21963.56|21925.56|10
1619949930000|2021-05-02 10:05:30|21967.57|21929.57|21971.21|21933.21|21971.28|21933.28|21967.52|21929.52|10
1619949940000|2021-05-02 10:05:40|21971.51|21933.51|21972.31|21934.31|21972.36|21934.36|21971.26|21933.26|10
1619949950000|2021-05-02 10:05:50|21972.74|21934.74|21972.48|21934.48|21973.49|21935.49|21971.55|21933.55|10
1619949960000|2021-05-02 10:06:00|21973.46|21935.46|21976.39|21938.39|21976.56|21938.56|21973.46|21935.46|10
1619949970000|2021-05-02 10:06:10|21976.8|21938.8|21976.91|21938.91|21979|21941|21976.8|21938.8|10
1619949980000|2021-05-02 10:06:20|21976.92|21938.92|21975.82|21937.82|21977.54|21939.54|21975.82|21937.82|9
1619949990000|2021-05-02 10:06:30|21975.79|21937.79|21978.07|21940.07|21978.41|21940.41|21975.79|21937.79|10
1619950000000|2021-05-02 10:06:40|21978.21|21940.21|21978.93|21940.93|21979.89|21941.89|21978.08|21940.08|10
1619950010000|2021-05-02 10:06:50|21978.87|21940.87|21984.16|21946.16|21984.16|21946.16|21978.87|21940.87|10
1619950020000|2021-05-02 10:07:00|21983.43|21945.43|21988.95|21950.95|21988.95|21950.95|21983.43|21945.43|10
1619950030000|2021-05-02 10:07:10|21989.1|21951.1|21987.6|21949.6|21989.1|21951.1|21987.6|21949.6|10
1619950040000|2021-05-02 10:07:20|21987.75|21949.75|21989.61|21951.61|21989.97|21951.97|21987.67|21949.67|10
1619950050000|2021-05-02 10:07:30|21989.78|21951.78|21991.57|21953.57|21992.31|21954.31|21989.78|21951.78|9
1619950060000|2021-05-02 10:07:40|21989.88|21951.88|21988.15|21950.15|21990.47|21952.47|21988.15|21950.15|10
1619950070000|2021-05-02 10:07:50|21988.3|21950.3|21993.14|21955.14|21993.14|21955.14|21988.3|21950.3|10
1619950080000|2021-05-02 10:08:00|21993.7|21955.7|21994.27|21956.27|21994.71|21956.71|21993.43|21955.43|10
1619950090000|2021-05-02 10:08:10|21993.46|21955.46|21990.43|21952.43|21993.46|21955.46|21990.43|21952.43|10
1619950100000|2021-05-02 10:08:20|21990.25|21952.25|21998.44|21960.44|21998.73|21960.73|21990.09|21952.09|10
1619950110000|2021-05-02 10:08:30|21998.98|21960.98|22002.56|21964.56|22002.56|21964.56|21998.98|21960.98|10
1619950120000|2021-05-02 10:08:40|22002.59|21964.59|22002.42|21964.42|22002.9|21964.9|22002.39|21964.39|10
1619950130000|2021-05-02 10:08:50|22002.32|21964.32|22003.51|21965.51|22003.89|21965.89|22002.19|21964.19|10
1619950140000|2021-05-02 10:09:00|22003.07|21965.07|21999|21961|22003.07|21965.07|21999|21961|9
1619950150000|2021-05-02 10:09:10|21999.33|21961.33|22000.43|21962.43|22000.43|21962.43|21998.84|21960.84|10
1619950160000|2021-05-02 10:09:20|22000.52|21962.52|21996.56|21958.56|22000.52|21962.52|21996.56|21958.56|10
1619950170000|2021-05-02 10:09:30|21996.52|21958.52|21997.62|21959.62|21998.23|21960.23|21996.52|21958.52|10
1619950180000|2021-05-02 10:09:40|21997.89|21959.89|21999.93|21961.93|21999.93|21961.93|21997.55|21959.55|9
1619950190000|2021-05-02 10:09:50|21999.45|21961.45|21998.99|21960.99|21999.45|21961.45|21997.73|21959.73|10
1619950200000|2021-05-02 10:10:00|21998.74|21960.74|22007.05|21969.05|22007.05|21969.05|21998.74|21960.74|10
1619950210000|2021-05-02 10:10:10|22008.54|21970.54|22012.65|21974.65|22012.65|21974.65|22008.54|21970.54|10
1619950220000|2021-05-02 10:10:20|22012.48|21974.48|22016.82|21978.82|22016.82|21978.82|22012.48|21974.48|10
1619950230000|2021-05-02 10:10:30|22016.74|21978.74|22023.26|21985.26|22023.92|21985.92|22016.74|21978.74|10
1619950240000|2021-05-02 10:10:40|22023.7|21985.7|22027.36|21989.36|22027.36|21989.36|22023.45|21985.45|10
1619950250000|2021-05-02 10:10:50|22027.57|21989.57|22025.93|21987.93|22028.71|21990.71|22025.93|21987.93|10
1619950260000|2021-05-02 10:11:00|22025.85|21987.85|22027.81|21989.81|22027.81|21989.81|22025.85|21987.85|9
1619950270000|2021-05-02 10:11:10|22027.93|21989.93|22028.47|21990.47|22029.36|21991.36|22027.93|21989.93|10
1619950280000|2021-05-02 10:11:20|22028.02|21990.02|22029.08|21991.08|22029.59|21991.59|22028.01|21990.01|10
1619950290000|2021-05-02 10:11:30|22029.26|21991.26|22025.42|21987.42|22029.31|21991.31|22025.4|21987.4|10
1619950300000|2021-05-02 10:11:40|22025.78|21987.78|22031.9|21993.9|22032.53|21994.53|22025.78|21987.78|10
1619950310000|2021-05-02 10:11:50|22032.39|21994.39|22038.47|22000.47|22038.47|22000.47|22032.39|21994.39|10
1619950320000|2021-05-02 10:12:00|22038.07|22000.07|22039.74|22001.74|22039.74|22001.74|22038.07|22000.07|10
1619950330000|2021-05-02 10:12:10|22039.53|22001.53|22041|22003|22041|22003|22039.53|22001.53|10
1619950340000|2021-05-02 10:12:20|22041.41|22003.41|22039.09|22001.09|22042.64|22004.64|22039.08|22001.08|10
1619950350000|2021-05-02 10:12:30|22037.51|21999.51|22032.13|21994.13|22037.51|21999.51|22028.13|21990.13|10
1619950360000|2021-05-02 10:12:40|22032.23|21994.23|22041.45|22003.45|22041.45|22003.45|22032.23|21994.23|10
1619950370000|2021-05-02 10:12:50|22042.22|22004.22|22050.68|22012.68|22050.68|22012.68|22042.22|22004.22|10
1619950380000|2021-05-02 10:13:00|22050.32|22012.32|22061.51|22023.51|22061.51|22023.51|22050.32|22012.32|10
1619950390000|2021-05-02 10:13:10|22060.76|22022.76|22066.76|22028.76|22066.86|22028.86|22057.82|22019.82|10
1619950400000|2021-05-02 10:13:20|22066.53|22028.53|22068.07|22030.07|22068.07|22030.07|22066.08|22028.08|10
1619950410000|2021-05-02 10:13:30|22068.26|22030.26|22066.02|22028.02|22068.48|22030.48|22065.26|22027.26|10
1619950420000|2021-05-02 10:13:40|22069.47|22031.47|22075.05|22037.05|22075.05|22037.05|22069.47|22031.47|9
1619950430000|2021-05-02 10:13:50|22074.67|22036.67|22082.75|22044.75|22082.75|22044.75|22074.67|22036.67|10
1619950440000|2021-05-02 10:14:00|22082.21|22044.21|22084.38|22046.38|22085.08|22047.08|22082.21|22044.21|10
1619950450000|2021-05-02 10:14:10|22084.35|22046.35|22086.65|22048.65|22086.84|22048.84|22084.35|22046.35|10
1619950460000|2021-05-02 10:14:20|22086.53|22048.53|22083.05|22045.05|22086.53|22048.53|22083.05|22045.05|10
1619950470000|2021-05-02 10:14:30|22082.84|22044.84|22078.89|22040.89|22083.25|22045.25|22078.67|22040.67|10
1619950480000|2021-05-02 10:14:40|22078.93|22040.93|22077.18|22039.18|22080.05|22042.05|22077.18|22039.18|10
1619950490000|2021-05-02 10:14:50|22076.95|22038.95|22082.92|22044.92|22082.92|22044.92|22076.8|22038.8|10
1619950500000|2021-05-02 10:15:00|22083.75|22045.75|22085.99|22047.99|22085.99|22047.99|22082.93|22044.93|10
1619950510000|2021-05-02 10:15:10|22086.18|22048.18|22089.51|22051.51|22089.93|22051.93|22086.09|22048.09|10
1619950520000|2021-05-02 10:15:20|22092.23|22054.23|22098.7|22060.7|22098.7|22060.7|22092.23|22054.23|10
1619950530000|2021-05-02 10:15:30|22098.55|22060.55|22097.46|22059.46|22098.55|22060.55|22095.76|22057.76|10
1619950540000|2021-05-02 10:15:40|22097.81|22059.81|22101|22063|22101|22063|22097.81|22059.81|10
1619950550000|2021-05-02 10:15:50|22101.86|22063.86|22104.73|22066.73|22105.1|22067.1|22101.86|22063.86|10
1619950560000|2021-05-02 10:16:00|22105.13|22067.13|22104.97|22066.97|22106.32|22068.32|22104.69|22066.69|10
1619950570000|2021-05-02 10:16:10|22105.91|22067.91|22108.18|22070.18|22108.18|22070.18|22105.62|22067.62|10
1619950580000|2021-05-02 10:16:20|22109.69|22071.69|22119.8|22081.8|22119.8|22081.8|22109.69|22071.69|10
1619950590000|2021-05-02 10:16:30|22119.43|22081.43|22124.5|22086.5|22124.5|22086.5|22118.94|22080.94|10
1619950600000|2021-05-02 10:16:40|22125.28|22087.28|22129.69|22091.69|22130.2|22092.2|22125.05|22087.05|10
1619950610000|2021-05-02 10:16:50|22128.89|22090.89|22129.95|22091.95|22131.35|22093.35|22128.89|22090.89|10
1619950620000|2021-05-02 10:17:00|22127.68|22089.68|22128.89|22090.89|22128.95|22090.95|22126.05|22088.05|10
1619950630000|2021-05-02 10:17:10|22128.87|22090.87|22129.98|22091.98|22129.98|22091.98|22128.87|22090.87|9
1619950640000|2021-05-02 10:17:20|22129.59|22091.59|22134.49|22096.49|22134.49|22096.49|22129.59|22091.59|10
1619950650000|2021-05-02 10:17:30|22134.37|22096.37|22137.96|22099.96|22138.47|22100.47|22134.37|22096.37|10
1619950660000|2021-05-02 10:17:40|22138.32|22100.32|22139.91|22101.91|22140.59|22102.59|22138.32|22100.32|9
1619950670000|2021-05-02 10:17:50|22139.56|22101.56|22141.48|22103.48|22142.18|22104.18|22138.1|22100.1|10
1619950680000|2021-05-02 10:18:00|22141.28|22103.28|22139.22|22101.22|22143.79|22105.79|22139.22|22101.22|10
1619950690000|2021-05-02 10:18:10|22139.18|22101.18|22131.77|22093.77|22139.18|22101.18|22131.77|22093.77|10
1619950700000|2021-05-02 10:18:20|22132.44|22094.44|22127.33|22089.33|22132.44|22094.44|22127.33|22089.33|10
1619950710000|2021-05-02 10:18:30|22127.81|22089.81|22127.81|22089.81|22128.35|22090.35|22127.61|22089.61|10
1619950720000|2021-05-02 10:18:40|22127.2|22089.2|22124.92|22086.92|22129.25|22091.25|22124.92|22086.92|9
1619950730000|2021-05-02 10:18:50|22123.84|22085.84|22122.6|22084.6|22124.63|22086.63|22122.08|22084.08|10
1619950740000|2021-05-02 10:19:00|22122.19|22084.19|22124.19|22086.19|22124.19|22086.19|22122.19|22084.19|9
1619950750000|2021-05-02 10:19:10|22123.86|22085.86|22123.38|22085.38|22123.86|22085.86|22122.87|22084.87|10
1619950760000|2021-05-02 10:19:20|22123.61|22085.61|22121.19|22083.19|22123.61|22085.61|22120.72|22082.72|9
1619950770000|2021-05-02 10:19:30|22121.48|22083.48|22122.11|22084.11|22122.75|22084.75|22121.48|22083.48|10
1619950780000|2021-05-02 10:19:40|22122.26|22084.26|22121.58|22083.58|22122.88|22084.88|22121.32|22083.32|10
1619950790000|2021-05-02 10:19:50|22121.35|22083.35|22124.14|22086.14|22124.25|22086.25|22121.35|22083.35|10
1619950800000|2021-05-02 10:20:00|22124.69|22086.69|22122.19|22084.19|22125.19|22087.19|22122.19|22084.19|10
1619950810000|2021-05-02 10:20:10|22122.42|22084.42|22122.82|22084.82|22123.4|22085.4|22121.52|22083.52|10
1619950820000|2021-05-02 10:20:20|22123.97|22085.97|22127.44|22089.44|22127.44|22089.44|22123.97|22085.97|10
1619950830000|2021-05-02 10:20:30|22127.33|22089.33|22127.1|22089.1|22128.56|22090.56|22125.93|22087.93|10
1619950840000|2021-05-02 10:20:40|22127.53|22089.53|22121.63|22083.63|22127.53|22089.53|22121.25|22083.25|10
1619950850000|2021-05-02 10:20:50|22121.39|22083.39|22116.46|22078.46|22122.08|22084.08|22116.46|22078.46|10
1619950860000|2021-05-02 10:21:00|22116.44|22078.44|22112.31|22074.31|22116.44|22078.44|22112.31|22074.31|10
1619950870000|2021-05-02 10:21:10|22111.88|22073.88|22109.76|22071.76|22111.98|22073.98|22108.22|22070.22|10
1619950880000|2021-05-02 10:21:20|22110.95|22072.95|22111.46|22073.46|22112.69|22074.69|22110.52|22072.52|10
1619950890000|2021-05-02 10:21:30|22111.47|22073.47|22112.53|22074.53|22112.53|22074.53|22110.43|22072.43|10
1619950900000|2021-05-02 10:21:40|22112.17|22074.17|22112.7|22074.7|22112.91|22074.91|22111.59|22073.59|10
1619950910000|2021-05-02 10:21:50|22112.8|22074.8|22114.86|22076.86|22114.86|22076.86|22112.61|22074.61|10
1619950920000|2021-05-02 10:22:00|22116.76|22078.76|22116.73|22078.73|22118.6|22080.6|22115.89|22077.89|10
1619950930000|2021-05-02 10:22:10|22116.89|22078.89|22120.48|22082.48|22121.03|22083.03|22116.89|22078.89|10
1619950940000|2021-05-02 10:22:20|22120.57|22082.57|22118.52|22080.52|22121.41|22083.41|22118.52|22080.52|10
1619950950000|2021-05-02 10:22:30|22118.38|22080.38|22117.86|22079.86|22118.38|22080.38|22117.22|22079.22|10
1619950960000|2021-05-02 10:22:40|22117.43|22079.43|22119.05|22081.05|22119.72|22081.72|22117.43|22079.43|10
1619950970000|2021-05-02 10:22:50|22118.3|22080.3|22120.75|22082.75|22121.86|22083.86|22118.3|22080.3|10
1619950980000|2021-05-02 10:23:00|22121.02|22083.02|22121.16|22083.16|22121.52|22083.52|22120.23|22082.23|10
1619950990000|2021-05-02 10:23:10|22120.38|22082.38|22117.17|22079.17|22120.9|22082.9|22117.17|22079.17|10
1619951000000|2021-05-02 10:23:20|22117.19|22079.19|22125.73|22087.73|22125.73|22087.73|22116.17|22078.17|10
1619951010000|2021-05-02 10:23:30|22126.62|22088.62|22128.29|22090.29|22128.29|22090.29|22126.62|22088.62|10
1619951020000|2021-05-02 10:23:40|22130.35|22092.35|22127.71|22089.71|22130.41|22092.41|22127.39|22089.39|10
1619951030000|2021-05-02 10:23:50|22127.49|22089.49|22123.53|22085.53|22127.49|22089.49|22123.53|22085.53|9
1619951040000|2021-05-02 10:24:00|22123.84|22085.84|22122.69|22084.69|22123.84|22085.84|22122.48|22084.48|10
1619951050000|2021-05-02 10:24:10|22123.46|22085.46|22121.19|22083.19|22123.46|22085.46|22120.35|22082.35|10
1619951060000|2021-05-02 10:24:20|22121.47|22083.47|22119.06|22081.06|22121.47|22083.47|22118.38|22080.38|10
1619951070000|2021-05-02 10:24:30|22118.55|22080.55|22119.23|22081.23|22119.7|22081.7|22118.55|22080.55|10
1619951080000|2021-05-02 10:24:40|22118.58|22080.58|22119.86|22081.86|22120.08|22082.08|22118.05|22080.05|10
1619951090000|2021-05-02 10:24:50|22119.81|22081.81|22119.05|22081.05|22120.41|22082.41|22118.76|22080.76|10
1619951100000|2021-05-02 10:25:00|22118.64|22080.64|22119.09|22081.09|22119.16|22081.16|22117.91|22079.91|10
1619951110000|2021-05-02 10:25:10|22116.31|22078.31|22106.97|22068.97|22116.31|22078.31|22106.97|22068.97|10
1619951120000|2021-05-02 10:25:20|22107.78|22069.78|22109.12|22071.12|22109.58|22071.58|22107.72|22069.72|10
1619951130000|2021-05-02 10:25:30|22109.39|22071.39|22103.73|22065.73|22109.39|22071.39|22103.23|22065.23|10
1619951140000|2021-05-02 10:25:40|22102.74|22064.74|22102.8|22064.8|22102.95|22064.95|22102.09|22064.09|10
1619951150000|2021-05-02 10:25:50|22101.24|22063.24|22098.35|22060.35|22101.24|22063.24|22098.35|22060.35|10
1619951160000|2021-05-02 10:26:00|22098.33|22060.33|22099.74|22061.74|22100.11|22062.11|22097.72|22059.72|10
1619951170000|2021-05-02 10:26:10|22099.77|22061.77|22103.18|22065.18|22103.37|22065.37|22099.69|22061.69|9
1619951180000|2021-05-02 10:26:20|22104.37|22066.37|22108.39|22070.39|22108.72|22070.72|22102.48|22064.48|9
1619951190000|2021-05-02 10:26:30|22108.55|22070.55|22110.07|22072.07|22110.07|22072.07|22108.33|22070.33|10
1619951200000|2021-05-02 10:26:40|22110.68|22072.68|22112.42|22074.42|22112.42|22074.42|22110.27|22072.27|10
1619951210000|2021-05-02 10:26:50|22111.41|22073.41|22112.56|22074.56|22113.04|22075.04|22109.7|22071.7|10
1619951220000|2021-05-02 10:27:00|22112.62|22074.62|22111.65|22073.65|22112.7|22074.7|22111.5|22073.5|10
1619951230000|2021-05-02 10:27:10|22111.04|22073.04|22108.74|22070.74|22111.3|22073.3|22108.41|22070.41|10
1619951240000|2021-05-02 10:27:20|22107.34|22069.34|22107.65|22069.65|22107.65|22069.65|22105.9|22067.9|10
1619951250000|2021-05-02 10:27:30|22107.45|22069.45|22111.82|22073.82|22111.82|22073.82|22107.45|22069.45|10
1619951260000|2021-05-02 10:27:40|22111.13|22073.13|22110.23|22072.23|22111.13|22073.13|22109.78|22071.78|10
1619951270000|2021-05-02 10:27:50|22109.84|22071.84|22112.1|22074.1|22112.1|22074.1|22109.77|22071.77|10
1619951280000|2021-05-02 10:28:00|22112.14|22074.14|22111.66|22073.66|22112.47|22074.47|22111.65|22073.65|10
1619951290000|2021-05-02 10:28:10|22111.72|22073.72|22110.77|22072.77|22111.72|22073.72|22110.52|22072.52|10
1619951300000|2021-05-02 10:28:20|22111.27|22073.27|22111.03|22073.03|22111.29|22073.29|22110|22072|10
1619951310000|2021-05-02 10:28:30|22111.09|22073.09|22112.17|22074.17|22112.44|22074.44|22110.89|22072.89|10
1619951320000|2021-05-02 10:28:40|22112.9|22074.9|22116.98|22078.98|22116.98|22078.98|22112.9|22074.9|10
1619951330000|2021-05-02 10:28:50|22116.65|22078.65|22116.96|22078.96|22117.31|22079.31|22116.29|22078.29|10
1619951340000|2021-05-02 10:29:00|22116.6|22078.6|22112.56|22074.56|22116.6|22078.6|22112.56|22074.56|10
1619951350000|2021-05-02 10:29:10|22112.64|22074.64|22112.36|22074.36|22113.15|22075.15|22112.36|22074.36|10
1619951360000|2021-05-02 10:29:20|22112.01|22074.01|22110.63|22072.63|22112.01|22074.01|22110.48|22072.48|10
1619951370000|2021-05-02 10:29:30|22110.8|22072.8|22115.55|22077.55|22115.55|22077.55|22110.8|22072.8|10
1619951380000|2021-05-02 10:29:40|22115.57|22077.57|22111.41|22073.41|22115.57|22077.57|22111.41|22073.41|10
1619951390000|2021-05-02 10:29:50|22111.37|22073.37|22111.18|22073.18|22111.63|22073.63|22109.89|22071.89|10
1619951400000|2021-05-02 10:30:00|22112.24|22074.24|22115.02|22077.02|22115.02|22077.02|22112.02|22074.02|10
1619951410000|2021-05-02 10:30:10|22114.95|22076.95|22115.73|22077.73|22117.11|22079.11|22114.84|22076.84|10
1619951420000|2021-05-02 10:30:20|22115.48|22077.48|22112.48|22074.48|22115.48|22077.48|22112.48|22074.48|10
1619951430000|2021-05-02 10:30:30|22112.6|22074.6|22108.79|22070.79|22112.73|22074.73|22108.34|22070.34|10
1619951440000|2021-05-02 10:30:40|22108.64|22070.64|22109.19|22071.19|22109.65|22071.65|22107.77|22069.77|10
1619951450000|2021-05-02 10:30:50|22108.99|22070.99|22111.4|22073.4|22111.4|22073.4|22108.14|22070.14|10
1619951460000|2021-05-02 10:31:00|22111.67|22073.67|22114.87|22076.87|22114.87|22076.87|22111.67|22073.67|10
1619951470000|2021-05-02 10:31:10|22114.8|22076.8|22114.34|22076.34|22115.53|22077.53|22114.34|22076.34|10
1619951480000|2021-05-02 10:31:20|22113.97|22075.97|22115.27|22077.27|22115.9|22077.9|22113.97|22075.97|10
1619951490000|2021-05-02 10:31:30|22115.85|22077.85|22113.94|22075.94|22115.86|22077.86|22113.73|22075.73|10
1619951500000|2021-05-02 10:31:40|22113.68|22075.68|22112.58|22074.58|22113.76|22075.76|22111.98|22073.98|10
1619951510000|2021-05-02 10:31:50|22112.69|22074.69|22111.96|22073.96|22112.98|22074.98|22111.77|22073.77|10
1619951520000|2021-05-02 10:32:00|22112.02|22074.02|22109.82|22071.82|22112.02|22074.02|22109.47|22071.47|10
1619951530000|2021-05-02 10:32:10|22109.75|22071.75|22112.33|22074.33|22112.33|22074.33|22109.22|22071.22|10
1619951540000|2021-05-02 10:32:20|22112.28|22074.28|22115.04|22077.04|22115.04|22077.04|22111.31|22073.31|10
1619951550000|2021-05-02 10:32:30|22114.22|22076.22|22116.19|22078.19|22116.19|22078.19|22114.22|22076.22|9
1619951560000|2021-05-02 10:32:40|22115.26|22077.26|22112.37|22074.37|22115.49|22077.49|22112.37|22074.37|10
1619951570000|2021-05-02 10:32:50|22112.85|22074.85|22112.43|22074.43|22113.06|22075.06|22112.13|22074.13|10
1619951580000|2021-05-02 10:33:00|22113.17|22075.17|22111.31|22073.31|22113.5|22075.5|22111.31|22073.31|10
1619951590000|2021-05-02 10:33:10|22111.02|22073.02|22104.93|22066.93|22111.02|22073.02|22104.93|22066.93|10
1619951600000|2021-05-02 10:33:20|22104.96|22066.96|22102.22|22064.22|22104.96|22066.96|22102.22|22064.22|10
1619951610000|2021-05-02 10:33:30|22102.27|22064.27|22101.19|22063.19|22103.51|22065.51|22101.19|22063.19|10
1619951620000|2021-05-02 10:33:40|22101.14|22063.14|22094.88|22056.88|22101.14|22063.14|22094.88|22056.88|10
1619951630000|2021-05-02 10:33:50|22094.76|22056.76|22094.64|22056.64|22095|22057|22093.42|22055.42|10
1619951640000|2021-05-02 10:34:00|22094.17|22056.17|22091.56|22053.56|22094.17|22056.17|22091.56|22053.56|10
1619951650000|2021-05-02 10:34:10|22090.14|22052.14|22089.85|22051.85|22090.37|22052.37|22089.45|22051.45|10
1619951660000|2021-05-02 10:34:20|22089.43|22051.43|22092.64|22054.64|22092.64|22054.64|22089.43|22051.43|10
1619951670000|2021-05-02 10:34:30|22093.03|22055.03|22095.49|22057.49|22095.55|22057.55|22093.03|22055.03|10
1619951680000|2021-05-02 10:34:40|22095.9|22057.9|22100.03|22062.03|22100.03|22062.03|22095.9|22057.9|10
1619951690000|2021-05-02 10:34:50|22101.19|22063.19|22102.85|22064.85|22102.91|22064.91|22101.02|22063.02|10
1619951700000|2021-05-02 10:35:00|22103.51|22065.51|22106.03|22068.03|22106.19|22068.19|22103.51|22065.51|10
1619951710000|2021-05-02 10:35:10|22105.93|22067.93|22105.26|22067.26|22105.93|22067.93|22104.73|22066.73|10
1619951720000|2021-05-02 10:35:20|22105.34|22067.34|22104.86|22066.86|22105.4|22067.4|22103.96|22065.96|10
1619951730000|2021-05-02 10:35:30|22105.19|22067.19|22102.75|22064.75|22105.25|22067.25|22101.59|22063.59|9
1619951740000|2021-05-02 10:35:40|22102.68|22064.68|22102.55|22064.55|22103.3|22065.3|22102.49|22064.49|10
1619951750000|2021-05-02 10:35:50|22102.65|22064.65|22100.8|22062.8|22104.12|22066.12|22100.8|22062.8|10
1619951760000|2021-05-02 10:36:00|22102.7|22064.7|22100.93|22062.93|22102.76|22064.76|22100.47|22062.47|10
1619951770000|2021-05-02 10:36:10|22101.43|22063.43|22102.81|22064.81|22104.34|22066.34|22101.43|22063.43|10
1619951780000|2021-05-02 10:36:20|22102.53|22064.53|22102.91|22064.91|22103.1|22065.1|22102.53|22064.53|9
1619951790000|2021-05-02 10:36:30|22102.77|22064.77|22102.89|22064.89|22103.17|22065.17|22102.21|22064.21|10
1619951800000|2021-05-02 10:36:40|22102.6|22064.6|22100.61|22062.61|22102.72|22064.72|22100.53|22062.53|10
1619951810000|2021-05-02 10:36:50|22100.63|22062.63|22101.01|22063.01|22101.71|22063.71|22100.63|22062.63|10
1619951820000|2021-05-02 10:37:00|22101.03|22063.03|22101.97|22063.97|22103.87|22065.87|22100.67|22062.67|10
1619951830000|2021-05-02 10:37:10|22101.49|22063.49|22101.75|22063.75|22103.85|22065.85|22101.49|22063.49|10
1619951840000|2021-05-02 10:37:20|22101.78|22063.78|22100.12|22062.12|22101.78|22063.78|22099.37|22061.37|10
1619951850000|2021-05-02 10:37:30|22100.71|22062.71|22103.38|22065.38|22103.38|22065.38|22100.71|22062.71|10
1619951860000|2021-05-02 10:37:40|22103.6|22065.6|22104.4|22066.4|22105.66|22067.66|22103.6|22065.6|10
1619951870000|2021-05-02 10:37:50|22105.55|22067.55|22106.49|22068.49|22106.83|22068.83|22104.72|22066.72|10
1619951880000|2021-05-02 10:38:00|22106.65|22068.65|22106.93|22068.93|22107.59|22069.59|22106.65|22068.65|10
1619951890000|2021-05-02 10:38:10|22107.12|22069.12|22107.66|22069.66|22107.82|22069.82|22107.12|22069.12|9
1619951900000|2021-05-02 10:38:20|22108.5|22070.5|22108.32|22070.32|22108.67|22070.67|22107.8|22069.8|10
1619951910000|2021-05-02 10:38:30|22108.6|22070.6|22106.08|22068.08|22110.1|22072.1|22106.08|22068.08|10
1619951920000|2021-05-02 10:38:40|22105.69|22067.69|22106.95|22068.95|22106.95|22068.95|22105.66|22067.66|10
1619951930000|2021-05-02 10:38:50|22106.68|22068.68|22107.49|22069.49|22107.79|22069.79|22106.68|22068.68|10
1619951940000|2021-05-02 10:39:00|22107.36|22069.36|22108.45|22070.45|22108.45|22070.45|22107.36|22069.36|9
1619951950000|2021-05-02 10:39:10|22108.53|22070.53|22108.29|22070.29|22109.99|22071.99|22107.85|22069.85|10
1619951960000|2021-05-02 10:39:20|22108.28|22070.28|22109.06|22071.06|22109.73|22071.73|22108.28|22070.28|9
1619951970000|2021-05-02 10:39:30|22109.02|22071.02|22107.96|22069.96|22109.1|22071.1|22107.96|22069.96|9
1619951980000|2021-05-02 10:39:40|22108.01|22070.01|22110.16|22072.16|22110.16|22072.16|22107.65|22069.65|10
1619951990000|2021-05-02 10:39:50|22110.45|22072.45|22109.6|22071.6|22110.71|22072.71|22109.6|22071.6|9
1619952000000|2021-05-02 10:40:00|22110.61|22072.61|22113.9|22075.9|22113.9|22075.9|22110.61|22072.61|9
1619952010000|2021-05-02 10:40:10|22116.25|22078.25|22122.09|22084.09|22122.09|22084.09|22116.25|22078.25|10
1619952020000|2021-05-02 10:40:20|22122.41|22084.41|22122.93|22084.93|22122.93|22084.93|22122.38|22084.38|10
1619952030000|2021-05-02 10:40:30|22123.12|22085.12|22123.55|22085.55|22123.75|22085.75|22121.32|22083.32|10
1619952040000|2021-05-02 10:40:40|22123.19|22085.19|22123.06|22085.06|22123.45|22085.45|22122.99|22084.99|10
1619952050000|2021-05-02 10:40:50|22123|22085|22120.68|22082.68|22123.14|22085.14|22120.6|22082.6|10
1619952060000|2021-05-02 10:41:00|22121.99|22083.99|22131.38|22093.38|22131.38|22093.38|22121.69|22083.69|10
1619952070000|2021-05-02 10:41:10|22131.28|22093.28|22137.08|22099.08|22137.33|22099.33|22131.21|22093.21|10
1619952080000|2021-05-02 10:41:20|22137.35|22099.35|22141.6|22103.6|22142.12|22104.12|22137.35|22099.35|10
1619952090000|2021-05-02 10:41:30|22141.95|22103.95|22143.46|22105.46|22144.4|22106.4|22141.79|22103.79|10
1619952100000|2021-05-02 10:41:40|22143.26|22105.26|22143.9|22105.9|22143.93|22105.93|22143.26|22105.26|10
1619952110000|2021-05-02 10:41:50|22144.25|22106.25|22142.1|22104.1|22144.25|22106.25|22141.72|22103.72|10
1619952120000|2021-05-02 10:42:00|22142.33|22104.33|22144.17|22106.17|22144.17|22106.17|22141.27|22103.27|10
1619952130000|2021-05-02 10:42:10|22145.04|22107.04|22143.41|22105.41|22145.11|22107.11|22143.38|22105.38|10
1619952140000|2021-05-02 10:42:20|22143.19|22105.19|22139.02|22101.02|22144.36|22106.36|22138.93|22100.93|10
1619952150000|2021-05-02 10:42:30|22138.88|22100.88|22133.66|22095.66|22138.88|22100.88|22133.66|22095.66|10
1619952160000|2021-05-02 10:42:40|22133.4|22095.4|22134.29|22096.29|22134.31|22096.31|22132.33|22094.33|10
1619952170000|2021-05-02 10:42:50|22134.28|22096.28|22133.56|22095.56|22135.52|22097.52|22133.56|22095.56|10
1619952180000|2021-05-02 10:43:00|22133.82|22095.82|22133.78|22095.78|22134.51|22096.51|22133.62|22095.62|10
1619952190000|2021-05-02 10:43:10|22133.79|22095.79|22133.72|22095.72|22134.25|22096.25|22133.33|22095.33|10
1619952200000|2021-05-02 10:43:20|22133.88|22095.88|22132.3|22094.3|22134.01|22096.01|22131.57|22093.57|10
1619952210000|2021-05-02 10:43:30|22132.28|22094.28|22130.23|22092.23|22132.67|22094.67|22130.23|22092.23|10
1619952220000|2021-05-02 10:43:40|22130.61|22092.61|22128.62|22090.62|22130.61|22092.61|22128.62|22090.62|10
1619952230000|2021-05-02 10:43:50|22128.32|22090.32|22129.27|22091.27|22129.27|22091.27|22126.8|22088.8|10
1619952240000|2021-05-02 10:44:00|22129.53|22091.53|22129.33|22091.33|22130.39|22092.39|22129.33|22091.33|10
1619952250000|2021-05-02 10:44:10|22130.35|22092.35|22129.23|22091.23|22130.35|22092.35|22128.93|22090.93|9
1619952260000|2021-05-02 10:44:20|22129.47|22091.47|22136.33|22098.33|22136.48|22098.48|22129.47|22091.47|10
1619952270000|2021-05-02 10:44:30|22136.06|22098.06|22136.48|22098.48|22136.48|22098.48|22133.56|22095.56|10
1619952280000|2021-05-02 10:44:40|22136.83|22098.83|22133.72|22095.72|22136.83|22098.83|22133.72|22095.72|10
1619952290000|2021-05-02 10:44:50|22133.69|22095.69|22134.84|22096.84|22134.84|22096.84|22133.33|22095.33|9
1619952300000|2021-05-02 10:45:00|22135.08|22097.08|22136.17|22098.17|22136.17|22098.17|22134.9|22096.9|10
1619952310000|2021-05-02 10:45:10|22136.19|22098.19|22133.65|22095.65|22136.19|22098.19|22133.55|22095.55|10
1619952320000|2021-05-02 10:45:20|22132.9|22094.9|22130.2|22092.2|22132.9|22094.9|22130.2|22092.2|10
1619952330000|2021-05-02 10:45:30|22129.88|22091.88|22130.77|22092.77|22130.77|22092.77|22129.34|22091.34|10
1619952340000|2021-05-02 10:45:40|22131.73|22093.73|22133.78|22095.78|22133.78|22095.78|22131.72|22093.72|9
1619952350000|2021-05-02 10:45:50|22133.22|22095.22|22134.16|22096.16|22134.16|22096.16|22132.78|22094.78|10
1619952360000|2021-05-02 10:46:00|22134.1|22096.1|22135.7|22097.7|22135.96|22097.96|22133.62|22095.62|10
1619952370000|2021-05-02 10:46:10|22136.07|22098.07|22139.07|22101.07|22139.07|22101.07|22135.94|22097.94|10
1619952380000|2021-05-02 10:46:20|22139.26|22101.26|22136.99|22098.99|22139.79|22101.79|22136.99|22098.99|10
1619952390000|2021-05-02 10:46:30|22136.72|22098.72|22137.7|22099.7|22137.76|22099.76|22136.69|22098.69|10
1619952400000|2021-05-02 10:46:40|22138.04|22100.04|22142.32|22104.32|22142.32|22104.32|22138.04|22100.04|10
1619952410000|2021-05-02 10:46:50|22142.66|22104.66|22142.36|22104.36|22142.66|22104.66|22141.72|22103.72|10
1619952420000|2021-05-02 10:47:00|22142.56|22104.56|22134.05|22096.05|22142.56|22104.56|22134.05|22096.05|10
1619952430000|2021-05-02 10:47:10|22134.36|22096.36|22129.32|22091.32|22134.36|22096.36|22129.32|22091.32|10
1619952440000|2021-05-02 10:47:20|22126.97|22088.97|22127.91|22089.91|22128.25|22090.25|22126.35|22088.35|10
1619952450000|2021-05-02 10:47:30|22127.93|22089.93|22128.58|22090.58|22129.29|22091.29|22127.93|22089.93|10
1619952460000|2021-05-02 10:47:40|22129.35|22091.35|22128.77|22090.77|22129.94|22091.94|22127.95|22089.95|10
1619952470000|2021-05-02 10:47:50|22128.68|22090.68|22129.95|22091.95|22130.16|22092.16|22127.71|22089.71|10
1619952480000|2021-05-02 10:48:00|22130.95|22092.95|22130.99|22092.99|22130.99|22092.99|22130.13|22092.13|10
1619952490000|2021-05-02 10:48:10|22131.08|22093.08|22130.78|22092.78|22131.28|22093.28|22130.48|22092.48|10
1619952500000|2021-05-02 10:48:20|22130.79|22092.79|22133.79|22095.79|22133.79|22095.79|22130.73|22092.73|10
1619952510000|2021-05-02 10:48:30|22133.7|22095.7|22131.86|22093.86|22133.82|22095.82|22131.07|22093.07|10
1619952520000|2021-05-02 10:48:40|22130.98|22092.98|22135.43|22097.43|22135.43|22097.43|22130.98|22092.98|10
1619952530000|2021-05-02 10:48:50|22135.37|22097.37|22143.31|22105.31|22143.39|22105.39|22135.37|22097.37|10
1619952540000|2021-05-02 10:49:00|22143.91|22105.91|22140.07|22102.07|22143.91|22105.91|22140.07|22102.07|9
1619952550000|2021-05-02 10:49:10|22139.97|22101.97|22137.43|22099.43|22140.45|22102.45|22137.43|22099.43|10
1619952560000|2021-05-02 10:49:20|22137.76|22099.76|22132.62|22094.62|22137.76|22099.76|22132.5|22094.5|10
1619952570000|2021-05-02 10:49:30|22132.86|22094.86|22137.46|22099.46|22137.46|22099.46|22132.79|22094.79|9
1619952580000|2021-05-02 10:49:40|22137.66|22099.66|22139.99|22101.99|22140.49|22102.49|22137.66|22099.66|10
1619952590000|2021-05-02 10:49:50|22139.14|22101.14|22137.46|22099.46|22139.92|22101.92|22137.34|22099.34|10
1619952600000|2021-05-02 10:50:00|22138.26|22100.26|22138.07|22100.07|22138.57|22100.57|22137.18|22099.18|10
1619952610000|2021-05-02 10:50:10|22137.7|22099.7|22137.71|22099.71|22138.02|22100.02|22137.1|22099.1|9
1619952620000|2021-05-02 10:50:20|22136.84|22098.84|22136.11|22098.11|22137.23|22099.23|22136.11|22098.11|10
1619952630000|2021-05-02 10:50:30|22136.52|22098.52|22135.01|22097.01|22136.7|22098.7|22135.01|22097.01|10
1619952640000|2021-05-02 10:50:40|22135.09|22097.09|22132.88|22094.88|22135.56|22097.56|22132.88|22094.88|10
1619952650000|2021-05-02 10:50:50|22132.8|22094.8|22134.35|22096.35|22134.35|22096.35|22132.19|22094.19|10
1619952660000|2021-05-02 10:51:00|22134.18|22096.18|22134.83|22096.83|22135.31|22097.31|22134.14|22096.14|10
1619952670000|2021-05-02 10:51:10|22135.14|22097.14|22135.56|22097.56|22135.56|22097.56|22134.86|22096.86|10
1619952680000|2021-05-02 10:51:20|22135.51|22097.51|22133.39|22095.39|22135.51|22097.51|22132.7|22094.7|10
1619952690000|2021-05-02 10:51:30|22132.46|22094.46|22134.18|22096.18|22134.42|22096.42|22132.36|22094.36|10
1619952700000|2021-05-02 10:51:40|22134.56|22096.56|22133.41|22095.41|22134.57|22096.57|22133.41|22095.41|10
1619952710000|2021-05-02 10:51:50|22133.16|22095.16|22133.99|22095.99|22135.26|22097.26|22133.16|22095.16|10
1619952720000|2021-05-02 10:52:00|22134.15|22096.15|22136.14|22098.14|22136.14|22098.14|22133.96|22095.96|10
1619952730000|2021-05-02 10:52:10|22136.25|22098.25|22135.93|22097.93|22136.7|22098.7|22135.35|22097.35|10
1619952740000|2021-05-02 10:52:20|22136.46|22098.46|22136.21|22098.21|22136.57|22098.57|22135.5|22097.5|10
1619952750000|2021-05-02 10:52:30|22137.08|22099.08|22141.57|22103.57|22141.57|22103.57|22136.87|22098.87|9
1619952760000|2021-05-02 10:52:40|22141.22|22103.22|22143.48|22105.48|22143.48|22105.48|22140.62|22102.62|10
1619952770000|2021-05-02 10:52:50|22143.69|22105.69|22148.47|22110.47|22148.47|22110.47|22143.69|22105.69|10
1619952780000|2021-05-02 10:53:00|22149.39|22111.39|22150.66|22112.66|22150.66|22112.66|22149.39|22111.39|10
1619952790000|2021-05-02 10:53:10|22151.42|22113.42|22156.43|22118.43|22156.43|22118.43|22151.42|22113.42|10
1619952800000|2021-05-02 10:53:20|22156.55|22118.55|22157.51|22119.51|22157.51|22119.51|22155.31|22117.31|10
1619952810000|2021-05-02 10:53:30|22157.88|22119.88|22160.24|22122.24|22160.24|22122.24|22156.52|22118.52|10
1619952820000|2021-05-02 10:53:40|22160.1|22122.1|22160.61|22122.61|22161.3|22123.3|22158.12|22120.12|10
1619952830000|2021-05-02 10:53:50|22161.79|22123.79|22165.05|22127.05|22165.05|22127.05|22161.25|22123.25|10
1619952840000|2021-05-02 10:54:00|22165.31|22127.31|22165.99|22127.99|22166.88|22128.88|22165.31|22127.31|10
1619952850000|2021-05-02 10:54:10|22166.13|22128.13|22166.95|22128.95|22167.79|22129.79|22166.13|22128.13|10
1619952860000|2021-05-02 10:54:20|22167.68|22129.68|22177.14|22139.14|22177.38|22139.38|22167.68|22129.68|10
1619952870000|2021-05-02 10:54:30|22177.31|22139.31|22177.74|22139.74|22179.11|22141.11|22176.96|22138.96|10
1619952880000|2021-05-02 10:54:40|22179.08|22141.08|22180.68|22142.68|22181.06|22143.06|22178.91|22140.91|10
1619952890000|2021-05-02 10:54:50|22180.71|22142.71|22181.76|22143.76|22182.23|22144.23|22180.71|22142.71|10
1619952900000|2021-05-02 10:55:00|22181.95|22143.95|22183|22145|22183|22145|22181.95|22143.95|9
1619952910000|2021-05-02 10:55:10|22183.55|22145.55|22183.52|22145.52|22183.78|22145.78|22182.82|22144.82|10
1619952920000|2021-05-02 10:55:20|22184.45|22146.45|22187.4|22149.4|22187.4|22149.4|22184.45|22146.45|10
1619952930000|2021-05-02 10:55:30|22188.25|22150.25|22186.82|22148.82|22188.56|22150.56|22186.82|22148.82|10
1619952940000|2021-05-02 10:55:40|22186.77|22148.77|22185.39|22147.39|22186.77|22148.77|22185.29|22147.29|10
1619952950000|2021-05-02 10:55:50|22185.58|22147.58|22187.87|22149.87|22188.03|22150.03|22185.58|22147.58|8
1619952960000|2021-05-02 10:56:00|22187.92|22149.92|22189.06|22151.06|22189.06|22151.06|22187.54|22149.54|10
1619952970000|2021-05-02 10:56:10|22190.22|22152.22|22193.38|22155.38|22193.53|22155.53|22190.22|22152.22|10
1619952980000|2021-05-02 10:56:20|22193.01|22155.01|22190.72|22152.72|22193.1|22155.1|22190.72|22152.72|10
1619952990000|2021-05-02 10:56:30|22191.21|22153.21|22191.46|22153.46|22191.64|22153.64|22190.73|22152.73|10
1619953000000|2021-05-02 10:56:40|22191.69|22153.69|22191.25|22153.25|22191.84|22153.84|22190.68|22152.68|10
1619953010000|2021-05-02 10:56:50|22189.65|22151.65|22191.32|22153.32|22191.32|22153.32|22189.38|22151.38|10
1619953020000|2021-05-02 10:57:00|22190.87|22152.87|22190.73|22152.73|22190.92|22152.92|22189.97|22151.97|10
1619953030000|2021-05-02 10:57:10|22190.86|22152.86|22190.45|22152.45|22191.53|22153.53|22190.23|22152.23|10
1619953040000|2021-05-02 10:57:20|22191.81|22153.81|22194.65|22156.65|22195.67|22157.67|22191.81|22153.81|10
1619953050000|2021-05-02 10:57:30|22196.39|22158.39|22199.91|22161.91|22200.2|22162.2|22196.11|22158.11|10
1619953060000|2021-05-02 10:57:40|22200.24|22162.24|22208.14|22170.14|22208.14|22170.14|22200.24|22162.24|10
1619953070000|2021-05-02 10:57:50|22208.67|22170.67|22213.06|22175.06|22213.82|22175.82|22208.67|22170.67|10
1619953080000|2021-05-02 10:58:00|22213.82|22175.82|22220.81|22182.81|22220.81|22182.81|22213.82|22175.82|10
1619953090000|2021-05-02 10:58:10|22221.6|22183.6|22222.38|22184.38|22222.85|22184.85|22221.6|22183.6|10
1619953100000|2021-05-02 10:58:20|22221.76|22183.76|22222.25|22184.25|22222.61|22184.61|22221.37|22183.37|10
1619953110000|2021-05-02 10:58:30|22221.89|22183.89|22221.24|22183.24|22221.89|22183.89|22220.49|22182.49|10
1619953120000|2021-05-02 10:58:40|22222.41|22184.41|22221.39|22183.39|22222.41|22184.41|22221.2|22183.2|10
1619953130000|2021-05-02 10:58:50|22221.05|22183.05|22221.14|22183.14|22222.51|22184.51|22219.97|22181.97|9
1619953140000|2021-05-02 10:59:00|22222.12|22184.12|22219.47|22181.47|22222.12|22184.12|22219.47|22181.47|10
1619953150000|2021-05-02 10:59:10|22218.82|22180.82|22218.71|22180.71|22219.13|22181.13|22217.05|22179.05|10
1619953160000|2021-05-02 10:59:20|22217.03|22179.03|22211.1|22173.1|22217.03|22179.03|22211.1|22173.1|10
1619953170000|2021-05-02 10:59:30|22209.22|22171.22|22197.21|22159.21|22209.22|22171.22|22197.21|22159.21|10
1619953180000|2021-05-02 10:59:40|22198.43|22160.43|22187.73|22149.73|22198.43|22160.43|22187.73|22149.73|10
1619953190000|2021-05-02 10:59:50|22188.48|22150.48|22189.72|22151.72|22190.44|22152.44|22186.69|22148.69|10
1619953200000|2021-05-02 11:00:00|22190.72|22152.72|22193.21|22155.21|22193.25|22155.25|22190.72|22152.72|10
1619953210000|2021-05-02 11:00:10|22194.59|22156.59|22194.3|22156.3|22195.45|22157.45|22193.9|22155.9|10
1619953220000|2021-05-02 11:00:20|22194.37|22156.37|22193.4|22155.4|22194.37|22156.37|22192.45|22154.45|9
1619953230000|2021-05-02 11:00:30|22193.16|22155.16|22191.19|22153.19|22194.06|22156.06|22191.19|22153.19|10
1619953240000|2021-05-02 11:00:40|22191.94|22153.94|22192.75|22154.75|22192.75|22154.75|22190.91|22152.91|10
1619953250000|2021-05-02 11:00:50|22194.28|22156.28|22195.37|22157.37|22196.05|22158.05|22194.05|22156.05|10
1619953260000|2021-05-02 11:01:00|22197.39|22159.39|22198.61|22160.61|22198.64|22160.64|22197.39|22159.39|10
1619953270000|2021-05-02 11:01:10|22197.77|22159.77|22202.23|22164.23|22202.23|22164.23|22197.68|22159.68|10
1619953280000|2021-05-02 11:01:20|22202.03|22164.03|22198.19|22160.19|22202.03|22164.03|22198.19|22160.19|10
1619953290000|2021-05-02 11:01:30|22197.58|22159.58|22195.88|22157.88|22197.58|22159.58|22195.64|22157.64|10
1619953300000|2021-05-02 11:01:40|22195.37|22157.37|22193.11|22155.11|22195.46|22157.46|22193.11|22155.11|9
1619953310000|2021-05-02 11:01:50|22190.1|22152.1|22193.18|22155.18|22193.21|22155.21|22189.7|22151.7|10
1619953320000|2021-05-02 11:02:00|22193.25|22155.25|22195.74|22157.74|22195.9|22157.9|22193.19|22155.19|10
1619953330000|2021-05-02 11:02:10|22196.28|22158.28|22199.97|22161.97|22199.97|22161.97|22195.72|22157.72|10
1619953340000|2021-05-02 11:02:20|22200.16|22162.16|22201.21|22163.21|22201.83|22163.83|22200.16|22162.16|10
1619953350000|2021-05-02 11:02:30|22200.85|22162.85|22200.56|22162.56|22200.91|22162.91|22199.29|22161.29|10
1619953360000|2021-05-02 11:02:40|22200.13|22162.13|22199.59|22161.59|22201.45|22163.45|22199.44|22161.44|10
1619953370000|2021-05-02 11:02:50|22199.65|22161.65|22199.12|22161.12|22199.65|22161.65|22197.96|22159.96|10
1619953380000|2021-05-02 11:03:00|22198.94|22160.94|22199.68|22161.68|22199.79|22161.79|22198.94|22160.94|10
1619953390000|2021-05-02 11:03:10|22199.24|22161.24|22202.19|22164.19|22202.19|22164.19|22199.24|22161.24|10
1619953400000|2021-05-02 11:03:20|22201.84|22163.84|22201.25|22163.25|22202.16|22164.16|22201.25|22163.25|9
1619953410000|2021-05-02 11:03:30|22201.4|22163.4|22198.27|22160.27|22201.58|22163.58|22198.27|22160.27|10
1619953420000|2021-05-02 11:03:40|22197.76|22159.76|22196.47|22158.47|22199.82|22161.82|22196.36|22158.36|10
1619953430000|2021-05-02 11:03:50|22197.24|22159.24|22195.53|22157.53|22197.27|22159.27|22195.53|22157.53|10
1619953440000|2021-05-02 11:04:00|22194.95|22156.95|22194.07|22156.07|22194.95|22156.95|22194.07|22156.07|10
1619953450000|2021-05-02 11:04:10|22193.69|22155.69|22194.17|22156.17|22194.54|22156.54|22191.82|22153.82|10
1619953460000|2021-05-02 11:04:20|22193.96|22155.96|22194.15|22156.15|22194.15|22156.15|22193.47|22155.47|10
1619953470000|2021-05-02 11:04:30|22194.3|22156.3|22197.18|22159.18|22197.22|22159.22|22194.3|22156.3|10
1619953480000|2021-05-02 11:04:40|22197.8|22159.8|22198.32|22160.32|22198.4|22160.4|22197.51|22159.51|10
1619953490000|2021-05-02 11:04:50|22198.46|22160.46|22198.84|22160.84|22198.84|22160.84|22197.48|22159.48|10
1619953500000|2021-05-02 11:05:00|22199.1|22161.1|22193.75|22155.75|22199.1|22161.1|22193.75|22155.75|10
1619953510000|2021-05-02 11:05:10|22193.19|22155.19|22191.54|22153.54|22193.41|22155.41|22191.54|22153.54|10
1619953520000|2021-05-02 11:05:20|22191.32|22153.32|22188.19|22150.19|22191.32|22153.32|22188.19|22150.19|10
1619953530000|2021-05-02 11:05:30|22188.61|22150.61|22189.25|22151.25|22189.25|22151.25|22188.61|22150.61|10
1619953540000|2021-05-02 11:05:40|22189.38|22151.38|22191.28|22153.28|22191.5|22153.5|22189.38|22151.38|9
1619953550000|2021-05-02 11:05:50|22192.38|22154.38|22193.58|22155.58|22193.66|22155.66|22192.24|22154.24|9
1619953560000|2021-05-02 11:06:00|22193.66|22155.66|22195.7|22157.7|22196.11|22158.11|22193.36|22155.36|10
1619953570000|2021-05-02 11:06:10|22194.98|22156.98|22196.48|22158.48|22196.48|22158.48|22194.91|22156.91|10
1619953580000|2021-05-02 11:06:20|22195.63|22157.63|22198.67|22160.67|22198.67|22160.67|22195.63|22157.63|10
1619953590000|2021-05-02 11:06:30|22198.7|22160.7|22199.69|22161.69|22200.43|22162.43|22198.7|22160.7|10
1619953600000|2021-05-02 11:06:40|22199.35|22161.35|22196.33|22158.33|22199.4|22161.4|22196.33|22158.33|10
1619953610000|2021-05-02 11:06:50|22196.13|22158.13|22195.11|22157.11|22196.79|22158.79|22195.11|22157.11|9
1619953620000|2021-05-02 11:07:00|22193.88|22155.88|22194.63|22156.63|22194.87|22156.87|22192.41|22154.41|10
1619953630000|2021-05-02 11:07:10|22194.87|22156.87|22198.4|22160.4|22198.58|22160.58|22194.87|22156.87|10
1619953640000|2021-05-02 11:07:20|22198.42|22160.42|22196.31|22158.31|22199.23|22161.23|22196.31|22158.31|10
1619953650000|2021-05-02 11:07:30|22196.1|22158.1|22194.86|22156.86|22196.1|22158.1|22194.86|22156.86|10
1619953660000|2021-05-02 11:07:40|22194.63|22156.63|22194.09|22156.09|22194.82|22156.82|22193.91|22155.91|10
1619953670000|2021-05-02 11:07:50|22194.17|22156.17|22194.13|22156.13|22195.18|22157.18|22194.13|22156.13|10
1619953680000|2021-05-02 11:08:00|22194.09|22156.09|22193.53|22155.53|22194.09|22156.09|22192.34|22154.34|10
1619953690000|2021-05-02 11:08:10|22193.98|22155.98|22193.23|22155.23|22194.3|22156.3|22193.23|22155.23|9
1619953700000|2021-05-02 11:08:20|22193.37|22155.37|22192.55|22154.55|22193.82|22155.82|22192.55|22154.55|10
1619953710000|2021-05-02 11:08:30|22192.86|22154.86|22192.82|22154.82|22194.05|22156.05|22192.56|22154.56|10
1619953720000|2021-05-02 11:08:40|22192.17|22154.17|22188.93|22150.93|22192.17|22154.17|22188.93|22150.93|10
1619953730000|2021-05-02 11:08:50|22188.92|22150.92|22187|22149|22189|22151|22187|22149|10
1619953740000|2021-05-02 11:09:00|22186.67|22148.67|22187.43|22149.43|22188.37|22150.37|22186.67|22148.67|10
1619953750000|2021-05-02 11:09:10|22187.45|22149.45|22186.64|22148.64|22187.45|22149.45|22186.11|22148.11|10
1619953760000|2021-05-02 11:09:20|22186.43|22148.43|22187.32|22149.32|22187.32|22149.32|22185.21|22147.21|10
1619953770000|2021-05-02 11:09:30|22188.05|22150.05|22188.78|22150.78|22189.77|22151.77|22188.05|22150.05|10
1619953780000|2021-05-02 11:09:40|22187.88|22149.88|22188.65|22150.65|22188.76|22150.76|22187.88|22149.88|9
1619953790000|2021-05-02 11:09:50|22189.13|22151.13|22188.07|22150.07|22189.15|22151.15|22188.07|22150.07|9
1619953800000|2021-05-02 11:10:00|22188.61|22150.61|22189.25|22151.25|22189.25|22151.25|22188.38|22150.38|10
1619953810000|2021-05-02 11:10:10|22188.33|22150.33|22190.94|22152.94|22190.94|22152.94|22188.28|22150.28|10
1619953820000|2021-05-02 11:10:20|22190.37|22152.37|22192.31|22154.31|22192.31|22154.31|22190.37|22152.37|10
1619953830000|2021-05-02 11:10:30|22192.53|22154.53|22193.64|22155.64|22194.59|22156.59|22192.46|22154.46|10
1619953840000|2021-05-02 11:10:40|22193.25|22155.25|22197.46|22159.46|22197.46|22159.46|22192.78|22154.78|10
1619953850000|2021-05-02 11:10:50|22198.04|22160.04|22196.21|22158.21|22198.04|22160.04|22194.81|22156.81|10
1619953860000|2021-05-02 11:11:00|22194.38|22156.38|22198.8|22160.8|22199.83|22161.83|22194.38|22156.38|10
1619953870000|2021-05-02 11:11:10|22198.54|22160.54|22197.92|22159.92|22198.99|22160.99|22197.92|22159.92|10
1619953880000|2021-05-02 11:11:20|22198.01|22160.01|22199.55|22161.55|22200.83|22162.83|22198.01|22160.01|10
1619953890000|2021-05-02 11:11:30|22199.56|22161.56|22195.19|22157.19|22200.32|22162.32|22195.19|22157.19|10
1619953900000|2021-05-02 11:11:40|22195.13|22157.13|22193.72|22155.72|22195.13|22157.13|22193.51|22155.51|10
1619953910000|2021-05-02 11:11:50|22192.32|22154.32|22193.9|22155.9|22194.91|22156.91|22192.2|22154.2|10
1619953920000|2021-05-02 11:12:00|22193.52|22155.52|22189.16|22151.16|22193.52|22155.52|22189.16|22151.16|10
1619953930000|2021-05-02 11:12:10|22189.9|22151.9|22185.37|22147.37|22190.18|22152.18|22185.37|22147.37|10
1619953940000|2021-05-02 11:12:20|22185.6|22147.6|22182.78|22144.78|22185.6|22147.6|22182.55|22144.55|10
1619953950000|2021-05-02 11:12:30|22183.27|22145.27|22182.72|22144.72|22183.27|22145.27|22181.79|22143.79|10
1619953960000|2021-05-02 11:12:40|22182.85|22144.85|22184.73|22146.73|22184.73|22146.73|22182.85|22144.85|9
1619953970000|2021-05-02 11:12:50|22185.2|22147.2|22183.46|22145.46|22186.13|22148.13|22183.41|22145.41|10
1619953980000|2021-05-02 11:13:00|22183.03|22145.03|22185.36|22147.36|22185.56|22147.56|22183.03|22145.03|10
1619953990000|2021-05-02 11:13:10|22185.64|22147.64|22187.57|22149.57|22187.57|22149.57|22185.03|22147.03|10
1619954000000|2021-05-02 11:13:20|22187.66|22149.66|22185.21|22147.21|22188.53|22150.53|22184.91|22146.91|10
1619954010000|2021-05-02 11:13:30|22185.58|22147.58|22187.7|22149.7|22187.7|22149.7|22184.67|22146.67|10
1619954020000|2021-05-02 11:13:40|22187.63|22149.63|22184.11|22146.11|22187.63|22149.63|22184.11|22146.11|10
1619954030000|2021-05-02 11:13:50|22184.45|22146.45|22184.83|22146.83|22184.88|22146.88|22183.66|22145.66|10
1619954040000|2021-05-02 11:14:00|22184.19|22146.19|22180|22142|22184.48|22146.48|22179.54|22141.54|10
1619954050000|2021-05-02 11:14:10|22180.54|22142.54|22176.97|22138.97|22181.02|22143.02|22176.97|22138.97|10
1619954060000|2021-05-02 11:14:20|22176.78|22138.78|22176.1|22138.1|22176.78|22138.78|22174.78|22136.78|10
1619954070000|2021-05-02 11:14:30|22177.75|22139.75|22175.29|22137.29|22178.04|22140.04|22174.24|22136.24|10
1619954080000|2021-05-02 11:14:40|22173.88|22135.88|22169.81|22131.81|22173.88|22135.88|22169.52|22131.52|9
1619954090000|2021-05-02 11:14:50|22170.45|22132.45|22172.43|22134.43|22172.43|22134.43|22169.68|22131.68|10
1619954100000|2021-05-02 11:15:00|22172.67|22134.67|22173.01|22135.01|22174.15|22136.15|22172.67|22134.67|10
1619954110000|2021-05-02 11:15:10|22173.75|22135.75|22174.34|22136.34|22174.34|22136.34|22172.29|22134.29|10
1619954120000|2021-05-02 11:15:20|22174.15|22136.15|22179.71|22141.71|22179.71|22141.71|22173.79|22135.79|10
1619954130000|2021-05-02 11:15:30|22180.19|22142.19|22186.13|22148.13|22186.13|22148.13|22180.19|22142.19|10
1619954140000|2021-05-02 11:15:40|22186.25|22148.25|22186.3|22148.3|22187.57|22149.57|22185.14|22147.14|10
1619954150000|2021-05-02 11:15:50|22186.51|22148.51|22185.35|22147.35|22187.59|22149.59|22185.35|22147.35|9
1619954160000|2021-05-02 11:16:00|22185.29|22147.29|22180.9|22142.9|22185.65|22147.65|22180.9|22142.9|10
1619954170000|2021-05-02 11:16:10|22180.85|22142.85|22177.88|22139.88|22181.48|22143.48|22177.88|22139.88|10
1619954180000|2021-05-02 11:16:20|22176.69|22138.69|22175.09|22137.09|22176.69|22138.69|22174.35|22136.35|10
1619954190000|2021-05-02 11:16:30|22174.75|22136.75|22173.15|22135.15|22174.75|22136.75|22173.15|22135.15|10
1619954200000|2021-05-02 11:16:40|22172.5|22134.5|22171|22133|22172.5|22134.5|22170.66|22132.66|10
1619954210000|2021-05-02 11:16:50|22170.54|22132.54|22170.14|22132.14|22170.81|22132.81|22169.28|22131.28|10
1619954220000|2021-05-02 11:17:00|22170.31|22132.31|22170.59|22132.59|22170.59|22132.59|22168.64|22130.64|10
1619954230000|2021-05-02 11:17:10|22170.1|22132.1|22169.04|22131.04|22170.1|22132.1|22167.01|22129.01|10
1619954240000|2021-05-02 11:17:20|22168.49|22130.49|22168.56|22130.56|22168.99|22130.99|22168.49|22130.49|10
1619954250000|2021-05-02 11:17:30|22168.99|22130.99|22167.96|22129.96|22168.99|22130.99|22167.96|22129.96|7
1619954260000|2021-05-02 11:17:40|22167.81|22129.81|22169.04|22131.04|22170.37|22132.37|22167.71|22129.71|10
1619954270000|2021-05-02 11:17:50|22167.97|22129.97|22165.63|22127.63|22167.97|22129.97|22164.45|22126.45|10
1619954280000|2021-05-02 11:18:00|22164.99|22126.99|22163.66|22125.66|22165.1|22127.1|22163.19|22125.19|10
1619954290000|2021-05-02 11:18:10|22163.45|22125.45|22165.49|22127.49|22165.49|22127.49|22163.28|22125.28|10
1619954300000|2021-05-02 11:18:20|22165.14|22127.14|22168.44|22130.44|22168.44|22130.44|22165.14|22127.14|10
1619954310000|2021-05-02 11:18:30|22169.53|22131.53|22175.07|22137.07|22175.07|22137.07|22169.53|22131.53|10
1619954320000|2021-05-02 11:18:40|22175.11|22137.11|22177.57|22139.57|22177.57|22139.57|22175.11|22137.11|10
1619954330000|2021-05-02 11:18:50|22177.5|22139.5|22177.54|22139.54|22178.34|22140.34|22176.66|22138.66|10
1619954340000|2021-05-02 11:19:00|22180.2|22142.2|22184.64|22146.64|22184.64|22146.64|22179.49|22141.49|10
1619954350000|2021-05-02 11:19:10|22184.66|22146.66|22183.6|22145.6|22184.7|22146.7|22182.48|22144.48|9
1619954360000|2021-05-02 11:19:20|22183.5|22145.5|22178.77|22140.77|22183.82|22145.82|22178.77|22140.77|10
1619954370000|2021-05-02 11:19:30|22179.59|22141.59|22179.67|22141.67|22180.05|22142.05|22179.48|22141.48|9
1619954380000|2021-05-02 11:19:40|22180.03|22142.03|22178.26|22140.26|22180.03|22142.03|22177.58|22139.58|10
1619954390000|2021-05-02 11:19:50|22178.07|22140.07|22177.88|22139.88|22178.42|22140.42|22177.88|22139.88|10
1619954400000|2021-05-02 11:20:00|22178.13|22140.13|22178.59|22140.59|22178.74|22140.74|22177.63|22139.63|10
1619954410000|2021-05-02 11:20:10|22176.59|22138.59|22172.43|22134.43|22176.59|22138.59|22172.43|22134.43|10
1619954420000|2021-05-02 11:20:20|22171.66|22133.66|22170.04|22132.04|22171.66|22133.66|22170.04|22132.04|10
1619954430000|2021-05-02 11:20:30|22170.03|22132.03|22169.01|22131.01|22171.17|22133.17|22169.01|22131.01|9
1619954440000|2021-05-02 11:20:40|22168.67|22130.67|22169.09|22131.09|22169.24|22131.24|22168.67|22130.67|10
1619954450000|2021-05-02 11:20:50|22167.15|22129.15|22163.13|22125.13|22167.15|22129.15|22162.63|22124.63|10
1619954460000|2021-05-02 11:21:00|22161.99|22123.99|22161.06|22123.06|22162.64|22124.64|22160.69|22122.69|10
1619954470000|2021-05-02 11:21:10|22160.87|22122.87|22159.46|22121.46|22161.17|22123.17|22159.46|22121.46|9
1619954480000|2021-05-02 11:21:20|22159.26|22121.26|22158.11|22120.11|22159.59|22121.59|22157.48|22119.48|10
1619954490000|2021-05-02 11:21:30|22158.47|22120.47|22154.92|22116.92|22158.47|22120.47|22154.92|22116.92|10
1619954500000|2021-05-02 11:21:40|22154.53|22116.53|22152.25|22114.25|22155.16|22117.16|22152.25|22114.25|10
1619954510000|2021-05-02 11:21:50|22152.16|22114.16|22151.84|22113.84|22152.78|22114.78|22150.57|22112.57|10
1619954520000|2021-05-02 11:22:00|22151.79|22113.79|22149.01|22111.01|22151.79|22113.79|22149.01|22111.01|10
1619954530000|2021-05-02 11:22:10|22147.87|22109.87|22146.22|22108.22|22148.09|22110.09|22146.22|22108.22|10
1619954540000|2021-05-02 11:22:20|22145.77|22107.77|22146.44|22108.44|22146.54|22108.54|22145.49|22107.49|10
1619954550000|2021-05-02 11:22:30|22147.09|22109.09|22146.27|22108.27|22147.6|22109.6|22146.2|22108.2|9
1619954560000|2021-05-02 11:22:40|22144.97|22106.97|22146.89|22108.89|22146.89|22108.89|22144.12|22106.12|10
1619954570000|2021-05-02 11:22:50|22147.13|22109.13|22146.51|22108.51|22147.32|22109.32|22145.7|22107.7|10
1619954580000|2021-05-02 11:23:00|22146.05|22108.05|22144.54|22106.54|22146.19|22108.19|22144.54|22106.54|10
1619954590000|2021-05-02 11:23:10|22144.25|22106.25|22144.06|22106.06|22144.25|22106.25|22143.53|22105.53|10
1619954600000|2021-05-02 11:23:20|22144.15|22106.15|22143.58|22105.58|22144.23|22106.23|22143.39|22105.39|10
1619954610000|2021-05-02 11:23:30|22143.92|22105.92|22146.19|22108.19|22146.19|22108.19|22143.92|22105.92|10
1619954620000|2021-05-02 11:23:40|22146.61|22108.61|22146.84|22108.84|22147.18|22109.18|22146.47|22108.47|10
1619954630000|2021-05-02 11:23:50|22146.04|22108.04|22143.24|22105.24|22146.04|22108.04|22143.24|22105.24|10
1619954640000|2021-05-02 11:24:00|22143.15|22105.15|22139.04|22101.04|22143.15|22105.15|22138.46|22100.46|10
1619954650000|2021-05-02 11:24:10|22139.1|22101.1|22142.84|22104.84|22142.84|22104.84|22139.1|22101.1|10
1619954660000|2021-05-02 11:24:20|22142.68|22104.68|22144.77|22106.77|22144.77|22106.77|22142.68|22104.68|10
1619954670000|2021-05-02 11:24:30|22144.84|22106.84|22145.53|22107.53|22145.82|22107.82|22144.63|22106.63|10
1619954680000|2021-05-02 11:24:40|22145.65|22107.65|22147.1|22109.1|22147.6|22109.6|22145.31|22107.31|10
1619954690000|2021-05-02 11:24:50|22146.87|22108.87|22147.7|22109.7|22147.76|22109.76|22146.81|22108.81|10
1619954700000|2021-05-02 11:25:00|22147.25|22109.25|22149.28|22111.28|22149.28|22111.28|22146.9|22108.9|9
1619954710000|2021-05-02 11:25:10|22149.42|22111.42|22159.34|22121.34|22159.34|22121.34|22149.42|22111.42|10
1619954720000|2021-05-02 11:25:20|22160.25|22122.25|22164.4|22126.4|22164.54|22126.54|22159.93|22121.93|9
1619954730000|2021-05-02 11:25:30|22164.3|22126.3|22166.91|22128.91|22168.8|22130.8|22164.3|22126.3|10
1619954740000|2021-05-02 11:25:40|22166.72|22128.72|22168.65|22130.65|22168.65|22130.65|22166.4|22128.4|10
1619954750000|2021-05-02 11:25:50|22168.87|22130.87|22168.66|22130.66|22168.87|22130.87|22167.89|22129.89|10
1619954760000|2021-05-02 11:26:00|22167.91|22129.91|22170.08|22132.08|22170.08|22132.08|22167.7|22129.7|10
1619954770000|2021-05-02 11:26:10|22170.56|22132.56|22171.89|22133.89|22171.89|22133.89|22169.85|22131.85|10
1619954780000|2021-05-02 11:26:20|22171.04|22133.04|22170.59|22132.59|22171.44|22133.44|22169.98|22131.98|9
1619954790000|2021-05-02 11:26:30|22171.37|22133.37|22171.98|22133.98|22172.1|22134.1|22170.76|22132.76|10
1619954800000|2021-05-02 11:26:40|22171.22|22133.22|22171.96|22133.96|22172.92|22134.92|22171.22|22133.22|10
1619954810000|2021-05-02 11:26:50|22172.46|22134.46|22174.27|22136.27|22174.8|22136.8|22171.98|22133.98|10
1619954820000|2021-05-02 11:27:00|22174.51|22136.51|22175.98|22137.98|22177.65|22139.65|22174.51|22136.51|9
1619954830000|2021-05-02 11:27:10|22175.79|22137.79|22174.58|22136.58|22175.89|22137.89|22173.07|22135.07|10
1619954840000|2021-05-02 11:27:20|22174.55|22136.55|22174.12|22136.12|22174.55|22136.55|22173.17|22135.17|9
1619954850000|2021-05-02 11:27:30|22174.15|22136.15|22173.34|22135.34|22174.15|22136.15|22171.76|22133.76|10
1619954860000|2021-05-02 11:27:40|22173.25|22135.25|22170.83|22132.83|22173.25|22135.25|22170.6|22132.6|10
1619954870000|2021-05-02 11:27:50|22170.63|22132.63|22169.89|22131.89|22172.25|22134.25|22169.89|22131.89|10
1619954880000|2021-05-02 11:28:00|22170.43|22132.43|22168.52|22130.52|22170.5|22132.5|22168.52|22130.52|9
1619954890000|2021-05-02 11:28:10|22169.27|22131.27|22169.69|22131.69|22169.83|22131.83|22168.86|22130.86|10
1619954900000|2021-05-02 11:28:20|22169.41|22131.41|22169.66|22131.66|22169.84|22131.84|22169.41|22131.41|8
1619954910000|2021-05-02 11:28:30|22169.48|22131.48|22167.42|22129.42|22169.48|22131.48|22167.2|22129.2|10
1619954920000|2021-05-02 11:28:40|22167.41|22129.41|22166.88|22128.88|22167.45|22129.45|22166.74|22128.74|8
1619954930000|2021-05-02 11:28:50|22166.92|22128.92|22167.18|22129.18|22167.28|22129.28|22166.54|22128.54|10
1619954940000|2021-05-02 11:29:00|22167.24|22129.24|22168.75|22130.75|22168.75|22130.75|22167.24|22129.24|10
1619954950000|2021-05-02 11:29:10|22169.05|22131.05|22169.35|22131.35|22169.67|22131.67|22168.75|22130.75|10
1619954960000|2021-05-02 11:29:20|22169.98|22131.98|22170.21|22132.21|22171.99|22133.99|22169.98|22131.98|10
1619954970000|2021-05-02 11:29:30|22169.77|22131.77|22154.69|22116.69|22169.77|22131.77|22154.69|22116.69|10
1619954980000|2021-05-02 11:29:40|22153.69|22115.69|22151.47|22113.47|22153.69|22115.69|22151.13|22113.13|10
1619954990000|2021-05-02 11:29:50|22151.96|22113.96|22152.91|22114.91|22153.05|22115.05|22151.96|22113.96|8
1619955000000|2021-05-02 11:30:00|22152.59|22114.59|22153.18|22115.18|22153.18|22115.18|22152.3|22114.3|10
1619955010000|2021-05-02 11:30:10|22153.49|22115.49|22153.67|22115.67|22153.67|22115.67|22152.23|22114.23|10
1619955020000|2021-05-02 11:30:20|22153.68|22115.68|22155.42|22117.42|22155.42|22117.42|22153.68|22115.68|10
1619955030000|2021-05-02 11:30:30|22156.02|22118.02|22156.73|22118.73|22156.73|22118.73|22155.83|22117.83|10
1619955040000|2021-05-02 11:30:40|22156.99|22118.99|22156.9|22118.9|22157.59|22119.59|22156.77|22118.77|10
1619955050000|2021-05-02 11:30:50|22157.42|22119.42|22159.11|22121.11|22159.11|22121.11|22157.42|22119.42|9
1619955060000|2021-05-02 11:31:00|22159.85|22121.85|22161.45|22123.45|22161.62|22123.62|22159.75|22121.75|10
1619955070000|2021-05-02 11:31:10|22162.22|22124.22|22161.53|22123.53|22163.13|22125.13|22161.18|22123.18|10
1619955080000|2021-05-02 11:31:20|22161.42|22123.42|22162.53|22124.53|22162.53|22124.53|22160.99|22122.99|10
1619955090000|2021-05-02 11:31:30|22162.72|22124.72|22165.57|22127.57|22165.57|22127.57|22162.72|22124.72|10
1619955100000|2021-05-02 11:31:40|22165.89|22127.89|22165.62|22127.62|22165.99|22127.99|22165.52|22127.52|10
1619955110000|2021-05-02 11:31:50|22165.72|22127.72|22165.96|22127.96|22166.36|22128.36|22165.28|22127.28|10
1619955120000|2021-05-02 11:32:00|22165.57|22127.57|22166.13|22128.13|22166.13|22128.13|22164.44|22126.44|10
1619955130000|2021-05-02 11:32:10|22166.01|22128.01|22166.4|22128.4|22167.32|22129.32|22165.44|22127.44|10
1619955140000|2021-05-02 11:32:20|22166.35|22128.35|22172.97|22134.97|22172.97|22134.97|22166.35|22128.35|10
1619955150000|2021-05-02 11:32:30|22173.36|22135.36|22173.99|22135.99|22174.2|22136.2|22172.42|22134.42|9
1619955160000|2021-05-02 11:32:40|22173.9|22135.9|22174.57|22136.57|22174.57|22136.57|22173.49|22135.49|10
1619955170000|2021-05-02 11:32:50|22174.38|22136.38|22175.66|22137.66|22175.79|22137.79|22174.38|22136.38|10
1619955180000|2021-05-02 11:33:00|22175.69|22137.69|22176.46|22138.46|22176.46|22138.46|22175.69|22137.69|10
1619955190000|2021-05-02 11:33:10|22176.03|22138.03|22175.64|22137.64|22176.67|22138.67|22175.64|22137.64|10
1619955200000|2021-05-02 11:33:20|22175.16|22137.16|22173.24|22135.24|22175.68|22137.68|22173.24|22135.24|9
1619955210000|2021-05-02 11:33:30|22172.99|22134.99|22173.88|22135.88|22173.95|22135.95|22172.34|22134.34|10
1619955220000|2021-05-02 11:33:40|22173.24|22135.24|22173.42|22135.42|22173.45|22135.45|22172.89|22134.89|9
1619955230000|2021-05-02 11:33:50|22173.45|22135.45|22174.38|22136.38|22174.78|22136.78|22173.19|22135.19|10
1619955240000|2021-05-02 11:34:00|22174.47|22136.47|22173.03|22135.03|22174.89|22136.89|22173.03|22135.03|10
1619955250000|2021-05-02 11:34:10|22173.05|22135.05|22172.88|22134.88|22173.56|22135.56|22172.88|22134.88|10
1619955260000|2021-05-02 11:34:20|22172.94|22134.94|22170.01|22132.01|22172.94|22134.94|22170.01|22132.01|10
1619955270000|2021-05-02 11:34:30|22168.36|22130.36|22165.03|22127.03|22169.49|22131.49|22165.03|22127.03|10
1619955280000|2021-05-02 11:34:40|22164.99|22126.99|22163.78|22125.78|22165.33|22127.33|22163.78|22125.78|9
1619955290000|2021-05-02 11:34:50|22163.8|22125.8|22159.24|22121.24|22164.24|22126.24|22158.99|22120.99|10
1619955300000|2021-05-02 11:35:00|22159.55|22121.55|22157.29|22119.29|22159.55|22121.55|22157.29|22119.29|9
1619955310000|2021-05-02 11:35:10|22157.25|22119.25|22158.74|22120.74|22158.74|22120.74|22157.25|22119.25|10
1619955320000|2021-05-02 11:35:20|22160.5|22122.5|22160.78|22122.78|22160.93|22122.93|22160.16|22122.16|10
1619955330000|2021-05-02 11:35:30|22161.11|22123.11|22161.11|22123.11|22161.46|22123.46|22160.92|22122.92|10
1619955340000|2021-05-02 11:35:40|22160.38|22122.38|22160.62|22122.62|22161.12|22123.12|22160.18|22122.18|10
1619955350000|2021-05-02 11:35:50|22159.82|22121.82|22160.32|22122.32|22160.69|22122.69|22159.82|22121.82|9
1619955360000|2021-05-02 11:36:00|22160.57|22122.57|22163.65|22125.65|22163.65|22125.65|22160.45|22122.45|10
1619955370000|2021-05-02 11:36:10|22164.08|22126.08|22167|22129|22167.29|22129.29|22164.08|22126.08|10
1619955380000|2021-05-02 11:36:20|22165.94|22127.94|22166.25|22128.25|22166.75|22128.75|22165.46|22127.46|10
1619955390000|2021-05-02 11:36:30|22166.06|22128.06|22166.02|22128.02|22166.29|22128.29|22165.7|22127.7|9
1619955400000|2021-05-02 11:36:40|22166.63|22128.63|22168.78|22130.78|22168.78|22130.78|22166.51|22128.51|10
1619955410000|2021-05-02 11:36:50|22168.5|22130.5|22168.58|22130.58|22168.64|22130.64|22167.97|22129.97|9
1619955420000|2021-05-02 11:37:00|22168.39|22130.39|22168.27|22130.27|22168.76|22130.76|22167.99|22129.99|9
1619955430000|2021-05-02 11:37:10|22167.16|22129.16|22167.48|22129.48|22167.76|22129.76|22166.93|22128.93|10
1619955440000|2021-05-02 11:37:20|22167.44|22129.44|22168.5|22130.5|22169.01|22131.01|22167.44|22129.44|10
1619955450000|2021-05-02 11:37:30|22168.79|22130.79|22167.4|22129.4|22169.03|22131.03|22167.26|22129.26|9
1619955460000|2021-05-02 11:37:40|22167.91|22129.91|22167.92|22129.92|22167.95|22129.95|22166.93|22128.93|10
1619955470000|2021-05-02 11:37:50|22168.25|22130.25|22164.7|22126.7|22168.25|22130.25|22164.7|22126.7|10
1619955480000|2021-05-02 11:38:00|22166.1|22128.1|22164.72|22126.72|22166.1|22128.1|22164.03|22126.03|10
1619955490000|2021-05-02 11:38:10|22164.78|22126.78|22165.37|22127.37|22166.33|22128.33|22164.78|22126.78|9
1619955500000|2021-05-02 11:38:20|22165.63|22127.63|22165.68|22127.68|22165.68|22127.68|22165.13|22127.13|10
1619955510000|2021-05-02 11:38:30|22164.87|22126.87|22165.24|22127.24|22165.72|22127.72|22164.64|22126.64|8
1619955520000|2021-05-02 11:38:40|22164.62|22126.62|22168.03|22130.03|22168.03|22130.03|22164.51|22126.51|10
1619955530000|2021-05-02 11:38:50|22169.15|22131.15|22171.72|22133.72|22172.14|22134.14|22169.15|22131.15|10
1619955540000|2021-05-02 11:39:00|22171.98|22133.98|22171.07|22133.07|22171.98|22133.98|22170.39|22132.39|10
1619955550000|2021-05-02 11:39:10|22170.81|22132.81|22169.78|22131.78|22170.97|22132.97|22169.36|22131.36|10
1619955560000|2021-05-02 11:39:20|22169.77|22131.77|22170.4|22132.4|22170.6|22132.6|22169.77|22131.77|10
1619955570000|2021-05-02 11:39:30|22169.88|22131.88|22170.45|22132.45|22170.45|22132.45|22169.55|22131.55|9
1619955580000|2021-05-02 11:39:40|22169.99|22131.99|22168.91|22130.91|22170.58|22132.58|22168.65|22130.65|10
1619955590000|2021-05-02 11:39:50|22169.15|22131.15|22169.65|22131.65|22170.97|22132.97|22169.15|22131.15|10
1619955600000|2021-05-02 11:40:00|22169.12|22131.12|22170.26|22132.26|22170.59|22132.59|22169.12|22131.12|10
1619955610000|2021-05-02 11:40:10|22169.67|22131.67|22165.74|22127.74|22169.67|22131.67|22165.74|22127.74|9
1619955620000|2021-05-02 11:40:20|22164.74|22126.74|22164.28|22126.28|22164.77|22126.77|22164.18|22126.18|9
1619955630000|2021-05-02 11:40:30|22164.36|22126.36|22163.93|22125.93|22164.78|22126.78|22163.76|22125.76|10
1619955640000|2021-05-02 11:40:40|22163.75|22125.75|22160.3|22122.3|22163.75|22125.75|22160.3|22122.3|10
1619955650000|2021-05-02 11:40:50|22158.12|22120.12|22137.92|22099.92|22158.12|22120.12|22137.92|22099.92|10
1619955660000|2021-05-02 11:41:00|22136.43|22098.43|22126.53|22088.53|22136.78|22098.78|22126.12|22088.12|10
1619955670000|2021-05-02 11:41:10|22124.49|22086.49|22115.07|22077.07|22124.49|22086.49|22115.07|22077.07|10
1619955680000|2021-05-02 11:41:20|22113.1|22075.1|22106.23|22068.23|22113.1|22075.1|22106.23|22068.23|10
1619955690000|2021-05-02 11:41:30|22105.47|22067.47|22098.65|22060.65|22105.47|22067.47|22098.65|22060.65|10
1619955700000|2021-05-02 11:41:40|22098.36|22060.36|22093.37|22055.37|22098.36|22060.36|22093.24|22055.24|10
1619955710000|2021-05-02 11:41:50|22092.61|22054.61|22097.81|22059.81|22098.2|22060.2|22092.61|22054.61|10
1619955720000|2021-05-02 11:42:00|22097.32|22059.32|22094.61|22056.61|22097.43|22059.43|22094.61|22056.61|10
1619955730000|2021-05-02 11:42:10|22094.68|22056.68|22099.04|22061.04|22099.04|22061.04|22094.68|22056.68|10
1619955740000|2021-05-02 11:42:20|22099.93|22061.93|22101.34|22063.34|22102|22064|22099.84|22061.84|10
1619955750000|2021-05-02 11:42:30|22099.97|22061.97|22091.47|22053.47|22105.78|22067.78|22091.47|22053.47|10
1619955760000|2021-05-02 11:42:40|22093.11|22055.11|22101.95|22063.95|22102.22|22064.22|22093.11|22055.11|10
1619955770000|2021-05-02 11:42:50|22103.15|22065.15|22106.11|22068.11|22106.11|22068.11|22102.76|22064.76|10
1619955780000|2021-05-02 11:43:00|22107.37|22069.37|22107.05|22069.05|22107.73|22069.73|22106.89|22068.89|10
1619955790000|2021-05-02 11:43:10|22106.83|22068.83|22104.79|22066.79|22106.83|22068.83|22104.79|22066.79|10
1619955800000|2021-05-02 11:43:20|22104.92|22066.92|22103.33|22065.33|22105.24|22067.24|22103.31|22065.31|10
1619955810000|2021-05-02 11:43:30|22103.49|22065.49|22101.53|22063.53|22103.49|22065.49|22101.53|22063.53|10
1619955820000|2021-05-02 11:43:40|22102.08|22064.08|22099.32|22061.32|22102.08|22064.08|22099.11|22061.11|10
1619955830000|2021-05-02 11:43:50|22099.47|22061.47|22100.14|22062.14|22100.14|22062.14|22098.67|22060.67|10
1619955840000|2021-05-02 11:44:00|22101.12|22063.12|22101.48|22063.48|22101.56|22063.56|22099.79|22061.79|9
1619955850000|2021-05-02 11:44:10|22101.43|22063.43|22102.28|22064.28|22102.28|22064.28|22101.23|22063.23|10
1619955860000|2021-05-02 11:44:20|22102.9|22064.9|22104.41|22066.41|22104.41|22066.41|22102.9|22064.9|9
1619955870000|2021-05-02 11:44:30|22104.27|22066.27|22105.62|22067.62|22105.62|22067.62|22104.27|22066.27|10
1619955880000|2021-05-02 11:44:40|22106.49|22068.49|22109.15|22071.15|22109.15|22071.15|22106.45|22068.45|10
1619955890000|2021-05-02 11:44:50|22109.7|22071.7|22113.11|22075.11|22113.11|22075.11|22109.7|22071.7|10
1619955900000|2021-05-02 11:45:00|22113.64|22075.64|22113.89|22075.89|22114.38|22076.38|22112.48|22074.48|10
1619955910000|2021-05-02 11:45:10|22113.99|22075.99|22116.03|22078.03|22116.03|22078.03|22112.61|22074.61|10
1619955920000|2021-05-02 11:45:20|22116.53|22078.53|22125.93|22087.93|22125.93|22087.93|22116.53|22078.53|10
1619955930000|2021-05-02 11:45:30|22127.6|22089.6|22129.01|22091.01|22129.05|22091.05|22126.76|22088.76|10
1619955940000|2021-05-02 11:45:40|22129.4|22091.4|22129.59|22091.59|22129.59|22091.59|22128.71|22090.71|10
1619955950000|2021-05-02 11:45:50|22128.3|22090.3|22126.37|22088.37|22128.61|22090.61|22125.66|22087.66|10
1619955960000|2021-05-02 11:46:00|22124.48|22086.48|22120.46|22082.46|22124.48|22086.48|22119.1|22081.1|10
1619955970000|2021-05-02 11:46:10|22120.08|22082.08|22121.8|22083.8|22123.42|22085.42|22120.08|22082.08|10
1619955980000|2021-05-02 11:46:20|22121.66|22083.66|22122.74|22084.74|22122.74|22084.74|22120.57|22082.57|10
1619955990000|2021-05-02 11:46:30|22122.37|22084.37|22121.63|22083.63|22124.22|22086.22|22121.39|22083.39|10
1619956000000|2021-05-02 11:46:40|22121.33|22083.33|22120.38|22082.38|22121.33|22083.33|22119.92|22081.92|10
1619956010000|2021-05-02 11:46:50|22120|22082|22121.58|22083.58|22121.58|22083.58|22119.93|22081.93|10
1619956020000|2021-05-02 11:47:00|22122.25|22084.25|22131.66|22093.66|22131.66|22093.66|22122.25|22084.25|10
1619956030000|2021-05-02 11:47:10|22132.42|22094.42|22144.37|22106.37|22144.37|22106.37|22132.42|22094.42|10
1619956040000|2021-05-02 11:47:20|22145.31|22107.31|22153.79|22115.79|22153.79|22115.79|22145.31|22107.31|10
1619956050000|2021-05-02 11:47:30|22153.65|22115.65|22153.51|22115.51|22154.27|22116.27|22153.09|22115.09|10
1619956060000|2021-05-02 11:47:40|22153.91|22115.91|22161.07|22123.07|22161.07|22123.07|22153.87|22115.87|10
1619956070000|2021-05-02 11:47:50|22160.7|22122.7|22163.15|22125.15|22163.15|22125.15|22160.7|22122.7|10
1619956080000|2021-05-02 11:48:00|22163.16|22125.16|22163.13|22125.13|22163.97|22125.97|22162.32|22124.32|10
1619956090000|2021-05-02 11:48:10|22163.8|22125.8|22165.38|22127.38|22165.38|22127.38|22163.8|22125.8|10
1619956100000|2021-05-02 11:48:20|22164.69|22126.69|22165.86|22127.86|22165.86|22127.86|22164.45|22126.45|10
1619956110000|2021-05-02 11:48:30|22166.72|22128.72|22167.5|22129.5|22168.7|22130.7|22166.72|22128.72|10
1619956120000|2021-05-02 11:48:40|22167.27|22129.27|22165.88|22127.88|22167.27|22129.27|22165.88|22127.88|9
1619956130000|2021-05-02 11:48:50|22165.81|22127.81|22164.67|22126.67|22165.81|22127.81|22164.28|22126.28|9
1619956140000|2021-05-02 11:49:00|22164.18|22126.18|22163.31|22125.31|22164.7|22126.7|22162.85|22124.85|9
1619956150000|2021-05-02 11:49:10|22162.73|22124.73|22164.28|22126.28|22164.28|22126.28|22162.35|22124.35|10
1619956160000|2021-05-02 11:49:20|22164.59|22126.59|22164.52|22126.52|22164.59|22126.59|22163.89|22125.89|10
1619956170000|2021-05-02 11:49:30|22164.32|22126.32|22171.63|22133.63|22171.7|22133.7|22164.32|22126.32|10
1619956180000|2021-05-02 11:49:40|22171.44|22133.44|22172.43|22134.43|22172.43|22134.43|22171.09|22133.09|9
1619956190000|2021-05-02 11:49:50|22172.75|22134.75|22171.63|22133.63|22173.1|22135.1|22171.63|22133.63|10
1619956200000|2021-05-02 11:50:00|22171.59|22133.59|22173.01|22135.01|22173.23|22135.23|22171.07|22133.07|10
1619956210000|2021-05-02 11:50:10|22173.12|22135.12|22173.64|22135.64|22173.8|22135.8|22172.99|22134.99|10
1619956220000|2021-05-02 11:50:20|22172.77|22134.77|22175.99|22137.99|22175.99|22137.99|22172.61|22134.61|10
1619956230000|2021-05-02 11:50:30|22176.24|22138.24|22178.47|22140.47|22178.47|22140.47|22175.62|22137.62|10
1619956240000|2021-05-02 11:50:40|22178.7|22140.7|22180.17|22142.17|22180.17|22142.17|22178|22140|10
1619956250000|2021-05-02 11:50:50|22179.83|22141.83|22178.51|22140.51|22179.83|22141.83|22177.72|22139.72|10
1619956260000|2021-05-02 11:51:00|22179.77|22141.77|22180.61|22142.61|22180.96|22142.96|22179.66|22141.66|10
1619956270000|2021-05-02 11:51:10|22181.16|22143.16|22181.55|22143.55|22181.55|22143.55|22179.35|22141.35|10
1619956280000|2021-05-02 11:51:20|22181.9|22143.9|22182.24|22144.24|22183.83|22145.83|22181.9|22143.9|10
1619956290000|2021-05-02 11:51:30|22182.37|22144.37|22185.55|22147.55|22185.55|22147.55|22182.37|22144.37|10
1619956300000|2021-05-02 11:51:40|22184.98|22146.98|22185.22|22147.22|22185.94|22147.94|22184.96|22146.96|10
1619956310000|2021-05-02 11:51:50|22184.6|22146.6|22186.97|22148.97|22187.17|22149.17|22184.6|22146.6|10
1619956320000|2021-05-02 11:52:00|22186.61|22148.61|22187.91|22149.91|22187.91|22149.91|22186.61|22148.61|10
1619956330000|2021-05-02 11:52:10|22187.79|22149.79|22189.44|22151.44|22189.86|22151.86|22187.79|22149.79|10
1619956340000|2021-05-02 11:52:20|22189.25|22151.25|22190.91|22152.91|22190.91|22152.91|22188.94|22150.94|10
1619956350000|2021-05-02 11:52:30|22190.58|22152.58|22190.85|22152.85|22191.21|22153.21|22190.58|22152.58|10
1619956360000|2021-05-02 11:52:40|22191.16|22153.16|22194.97|22156.97|22195.13|22157.13|22190.26|22152.26|9
1619956370000|2021-05-02 11:52:50|22194.99|22156.99|22196.52|22158.52|22196.52|22158.52|22194.99|22156.99|9
1619956380000|2021-05-02 11:53:00|22196.67|22158.67|22193.09|22155.09|22197.05|22159.05|22193.09|22155.09|10
1619956390000|2021-05-02 11:53:10|22192.75|22154.75|22192.7|22154.7|22192.9|22154.9|22191.86|22153.86|10
1619956400000|2021-05-02 11:53:20|22192.66|22154.66|22193.48|22155.48|22194.03|22156.03|22192.66|22154.66|10
1619956410000|2021-05-02 11:53:30|22193.26|22155.26|22194.5|22156.5|22194.5|22156.5|22193.02|22155.02|10
1619956420000|2021-05-02 11:53:40|22194.53|22156.53|22196.57|22158.57|22196.92|22158.92|22194.53|22156.53|10
1619956430000|2021-05-02 11:53:50|22197.15|22159.15|22196.61|22158.61|22197.34|22159.34|22196.26|22158.26|10
1619956440000|2021-05-02 11:54:00|22196.74|22158.74|22197.27|22159.27|22197.88|22159.88|22196.64|22158.64|10
1619956450000|2021-05-02 11:54:10|22197.69|22159.69|22197.31|22159.31|22197.69|22159.69|22197.1|22159.1|9
1619956460000|2021-05-02 11:54:20|22197.35|22159.35|22199.62|22161.62|22199.62|22161.62|22197.35|22159.35|10
1619956470000|2021-05-02 11:54:30|22199.54|22161.54|22200.65|22162.65|22200.69|22162.69|22199.54|22161.54|10
1619956480000|2021-05-02 11:54:40|22201.16|22163.16|22202.26|22164.26|22202.94|22164.94|22200.97|22162.97|10
1619956490000|2021-05-02 11:54:50|22202.28|22164.28|22203.59|22165.59|22203.95|22165.95|22202.28|22164.28|10
1619956500000|2021-05-02 11:55:00|22203.94|22165.94|22206.35|22168.35|22206.88|22168.88|22203.94|22165.94|10
1619956510000|2021-05-02 11:55:10|22207.82|22169.82|22208.23|22170.23|22208.23|22170.23|22206.98|22168.98|10
1619956520000|2021-05-02 11:55:20|22208.45|22170.45|22209.08|22171.08|22209.13|22171.13|22208.13|22170.13|10
1619956530000|2021-05-02 11:55:30|22209.17|22171.17|22209.83|22171.83|22210.02|22172.02|22209.17|22171.17|9
1619956540000|2021-05-02 11:55:40|22209.9|22171.9|22212.93|22174.93|22213.8|22175.8|22209.9|22171.9|9
1619956550000|2021-05-02 11:55:50|22213.77|22175.77|22214.57|22176.57|22215.7|22177.7|22213.77|22175.77|9
1619956560000|2021-05-02 11:56:00|22216.15|22178.15|22216.69|22178.69|22216.69|22178.69|22215.08|22177.08|10
1619956570000|2021-05-02 11:56:10|22216.57|22178.57|22220.02|22182.02|22220.02|22182.02|22216.57|22178.57|10
1619956580000|2021-05-02 11:56:20|22221.17|22183.17|22219.58|22181.58|22221.74|22183.74|22219.5|22181.5|10
1619956590000|2021-05-02 11:56:30|22219.28|22181.28|22220.58|22182.58|22220.58|22182.58|22218.91|22180.91|10
1619956600000|2021-05-02 11:56:40|22220.98|22182.98|22222.94|22184.94|22222.94|22184.94|22220.87|22182.87|10
1619956610000|2021-05-02 11:56:50|22224.05|22186.05|22228.61|22190.61|22228.61|22190.61|22223.51|22185.51|10
1619956620000|2021-05-02 11:57:00|22230.62|22192.62|22237.77|22199.77|22237.77|22199.77|22230.62|22192.62|10
1619956630000|2021-05-02 11:57:10|22237.39|22199.39|22236.3|22198.3|22237.69|22199.69|22235.36|22197.36|9
1619956640000|2021-05-02 11:57:20|22236.43|22198.43|22239.8|22201.8|22240.43|22202.43|22236.43|22198.43|10
1619956650000|2021-05-02 11:57:30|22240.65|22202.65|22240.34|22202.34|22241.5|22203.5|22238.94|22200.94|10
1619956660000|2021-05-02 11:57:40|22240.65|22202.65|22242.37|22204.37|22243.76|22205.76|22240.65|22202.65|10
1619956670000|2021-05-02 11:57:50|22243.19|22205.19|22241.85|22203.85|22243.63|22205.63|22240.76|22202.76|10
1619956680000|2021-05-02 11:58:00|22241.98|22203.98|22247.94|22209.94|22247.94|22209.94|22241.98|22203.98|10
1619956690000|2021-05-02 11:58:10|22246.6|22208.6|22246.15|22208.15|22247.67|22209.67|22246.15|22208.15|10
1619956700000|2021-05-02 11:58:20|22246.56|22208.56|22251.34|22213.34|22251.34|22213.34|22246.13|22208.13|10
1619956710000|2021-05-02 11:58:30|22251.79|22213.79|22253.31|22215.31|22253.73|22215.73|22251.72|22213.72|10
1619956720000|2021-05-02 11:58:40|22252|22214|22253.39|22215.39|22253.39|22215.39|22251.26|22213.26|10
1619956730000|2021-05-02 11:58:50|22253.74|22215.74|22252.56|22214.56|22254.71|22216.71|22252.56|22214.56|10
1619956740000|2021-05-02 11:59:00|22252.69|22214.69|22254.23|22216.23|22254.23|22216.23|22251.91|22213.91|10
1619956750000|2021-05-02 11:59:10|22254.48|22216.48|22257.19|22219.19|22257.19|22219.19|22254.48|22216.48|9
1619956760000|2021-05-02 11:59:20|22257.43|22219.43|22264.52|22226.52|22264.85|22226.85|22257.43|22219.43|10
1619956770000|2021-05-02 11:59:30|22264.53|22226.53|22262.91|22224.91|22264.53|22226.53|22262.91|22224.91|10
1619956780000|2021-05-02 11:59:40|22262.74|22224.74|22264.74|22226.74|22264.77|22226.77|22262.74|22224.74|10
1619956790000|2021-05-02 11:59:50|22263.52|22225.52|22264.61|22226.61|22264.61|22226.61|22262.89|22224.89|10
1619956800000|2021-05-02 12:00:00|22264.24|22226.24|22271.36|22233.36|22271.36|22233.36|22263.92|22225.92|10
1619956810000|2021-05-02 12:00:10|22270.95|22232.95|22282.99|22244.99|22282.99|22244.99|22270.95|22232.95|10
1619956820000|2021-05-02 12:00:20|22284.96|22246.96|22283.87|22245.87|22284.96|22246.96|22280.69|22242.69|10
1619956830000|2021-05-02 12:00:30|22283.85|22245.85|22290.36|22252.36|22290.36|22252.36|22283.85|22245.85|10
1619956840000|2021-05-02 12:00:40|22291.26|22253.26|22299.51|22261.51|22299.51|22261.51|22291.26|22253.26|10
1619956850000|2021-05-02 12:00:50|22300.49|22262.49|22297.38|22259.38|22303.31|22265.31|22297.38|22259.38|10
1619956860000|2021-05-02 12:01:00|22297.21|22259.21|22302.9|22264.9|22303.62|22265.62|22295.33|22257.33|10
1619956870000|2021-05-02 12:01:10|22302.71|22264.71|22301.25|22263.25|22303.72|22265.72|22301.12|22263.12|10
1619956880000|2021-05-02 12:01:20|22300.67|22262.67|22301.35|22263.35|22301.67|22263.67|22299.16|22261.16|10
1619956890000|2021-05-02 12:01:30|22301.46|22263.46|22298.84|22260.84|22302.31|22264.31|22298.49|22260.49|10
1619956900000|2021-05-02 12:01:40|22298.09|22260.09|22295.06|22257.06|22298.09|22260.09|22295.06|22257.06|10
1619956910000|2021-05-02 12:01:50|22294.5|22256.5|22296.18|22258.18|22296.18|22258.18|22292.05|22254.05|10
1619956920000|2021-05-02 12:02:00|22295.2|22257.2|22290.27|22252.27|22295.39|22257.39|22290.27|22252.27|10
1619956930000|2021-05-02 12:02:10|22288.55|22250.55|22284.3|22246.3|22288.55|22250.55|22284.3|22246.3|10
1619956940000|2021-05-02 12:02:20|22284.16|22246.16|22284.6|22246.6|22284.6|22246.6|22281.98|22243.98|10
1619956950000|2021-05-02 12:02:30|22285.21|22247.21|22289.96|22251.96|22289.96|22251.96|22285.21|22247.21|9
1619956960000|2021-05-02 12:02:40|22289.2|22251.2|22287.12|22249.12|22289.49|22251.49|22286.5|22248.5|10
1619956970000|2021-05-02 12:02:50|22286.68|22248.68|22285.35|22247.35|22286.92|22248.92|22285.35|22247.35|9
1619956980000|2021-05-02 12:03:00|22285.54|22247.54|22278.08|22240.08|22285.79|22247.79|22278.08|22240.08|10
1619956990000|2021-05-02 12:03:10|22278.83|22240.83|22280.52|22242.52|22280.75|22242.75|22278.83|22240.83|10
1619957000000|2021-05-02 12:03:20|22281.04|22243.04|22282.49|22244.49|22282.49|22244.49|22281.01|22243.01|10
1619957010000|2021-05-02 12:03:30|22282.68|22244.68|22288.5|22250.5|22288.5|22250.5|22282.68|22244.68|10
1619957020000|2021-05-02 12:03:40|22288.87|22250.87|22285.74|22247.74|22288.87|22250.87|22285.27|22247.27|10
1619957030000|2021-05-02 12:03:50|22288.3|22250.3|22291.81|22253.81|22291.81|22253.81|22288.25|22250.25|10
1619957040000|2021-05-02 12:04:00|22291.82|22253.82|22294.55|22256.55|22294.71|22256.71|22291.82|22253.82|10
1619957050000|2021-05-02 12:04:10|22294.87|22256.87|22296.04|22258.04|22296.04|22258.04|22293.61|22255.61|10
1619957060000|2021-05-02 12:04:20|22298.14|22260.14|22295.76|22257.76|22298.7|22260.7|22295.76|22257.76|10
1619957070000|2021-05-02 12:04:30|22295.57|22257.57|22293.87|22255.87|22295.57|22257.57|22293.87|22255.87|10
1619957080000|2021-05-02 12:04:40|22293.58|22255.58|22293.51|22255.51|22294.54|22256.54|22293.51|22255.51|10
1619957090000|2021-05-02 12:04:50|22292.82|22254.82|22291.4|22253.4|22293.01|22255.01|22291.22|22253.22|9
1619957100000|2021-05-02 12:05:00|22291.42|22253.42|22289.2|22251.2|22291.42|22253.42|22289.2|22251.2|9
1619957110000|2021-05-02 12:05:10|22288.97|22250.97|22285.73|22247.73|22288.97|22250.97|22285.73|22247.73|10
1619957120000|2021-05-02 12:05:20|22284.57|22246.57|22279.91|22241.91|22284.57|22246.57|22279.49|22241.49|10
1619957130000|2021-05-02 12:05:30|22279.07|22241.07|22269.76|22231.76|22279.07|22241.07|22269.76|22231.76|10
1619957140000|2021-05-02 12:05:40|22267.23|22229.23|22261.33|22223.33|22267.23|22229.23|22260.6|22222.6|10
1619957150000|2021-05-02 12:05:50|22261.13|22223.13|22258.86|22220.86|22261.8|22223.8|22258.26|22220.26|10
1619957160000|2021-05-02 12:06:00|22259.04|22221.04|22254|22216|22259.04|22221.04|22253.99|22215.99|10
1619957170000|2021-05-02 12:06:10|22254.09|22216.09|22248.21|22210.21|22254.09|22216.09|22248.21|22210.21|10
1619957180000|2021-05-02 12:06:20|22247.52|22209.52|22247.45|22209.45|22247.52|22209.52|22246.62|22208.62|10
1619957190000|2021-05-02 12:06:30|22247.02|22209.02|22247.07|22209.07|22247.19|22209.19|22246.81|22208.81|10
1619957200000|2021-05-02 12:06:40|22247.32|22209.32|22246.8|22208.8|22248.82|22210.82|22246.8|22208.8|10
1619957210000|2021-05-02 12:06:50|22246.9|22208.9|22244.84|22206.84|22247.2|22209.2|22244.46|22206.46|10
1619957220000|2021-05-02 12:07:00|22245.24|22207.24|22245.74|22207.74|22245.74|22207.74|22244.37|22206.37|10
1619957230000|2021-05-02 12:07:10|22246.32|22208.32|22246.54|22208.54|22252.18|22214.18|22246.32|22208.32|10
1619957240000|2021-05-02 12:07:20|22246.51|22208.51|22248.06|22210.06|22248.06|22210.06|22246.51|22208.51|10
1619957250000|2021-05-02 12:07:30|22249.61|22211.61|22250.52|22212.52|22251.72|22213.72|22249.61|22211.61|10
1619957260000|2021-05-02 12:07:40|22249.34|22211.34|22245.44|22207.44|22249.34|22211.34|22245.38|22207.38|10
1619957270000|2021-05-02 12:07:50|22245.74|22207.74|22242.18|22204.18|22245.74|22207.74|22241.93|22203.93|10
1619957280000|2021-05-02 12:08:00|22242.42|22204.42|22241.64|22203.64|22242.42|22204.42|22240.01|22202.01|10
1619957290000|2021-05-02 12:08:10|22242.19|22204.19|22243.48|22205.48|22243.89|22205.89|22242.19|22204.19|9
1619957300000|2021-05-02 12:08:20|22243.64|22205.64|22244.01|22206.01|22244.79|22206.79|22242.39|22204.39|10
1619957310000|2021-05-02 12:08:30|22243.9|22205.9|22242.2|22204.2|22245.81|22207.81|22242.11|22204.11|10
1619957320000|2021-05-02 12:08:40|22244.04|22206.04|22242.46|22204.46|22244.04|22206.04|22242.46|22204.46|10
1619957330000|2021-05-02 12:08:50|22242.16|22204.16|22234.17|22196.17|22242.16|22204.16|22233.93|22195.93|10
1619957340000|2021-05-02 12:09:00|22233.94|22195.94|22232.34|22194.34|22234.87|22196.87|22232.34|22194.34|10
1619957350000|2021-05-02 12:09:10|22232.79|22194.79|22231.56|22193.56|22232.79|22194.79|22230.92|22192.92|9
1619957360000|2021-05-02 12:09:20|22231.7|22193.7|22229.3|22191.3|22232.14|22194.14|22229.05|22191.05|10
1619957370000|2021-05-02 12:09:30|22229.43|22191.43|22232.45|22194.45|22232.45|22194.45|22229.25|22191.25|10
1619957380000|2021-05-02 12:09:40|22229.94|22191.94|22235.28|22197.28|22235.69|22197.69|22229.94|22191.94|9
1619957390000|2021-05-02 12:09:50|22234.54|22196.54|22233.76|22195.76|22234.87|22196.87|22233.5|22195.5|10
1619957400000|2021-05-02 12:10:00|22233.5|22195.5|22234.43|22196.43|22234.95|22196.95|22232.58|22194.58|10
1619957410000|2021-05-02 12:10:10|22234.66|22196.66|22232.56|22194.56|22234.66|22196.66|22230.56|22192.56|10
1619957420000|2021-05-02 12:10:20|22232.44|22194.44|22230.15|22192.15|22232.67|22194.67|22230.15|22192.15|10
1619957430000|2021-05-02 12:10:30|22230.42|22192.42|22227.76|22189.76|22230.44|22192.44|22227.76|22189.76|10
1619957440000|2021-05-02 12:10:40|22227.22|22189.22|22222.05|22184.05|22227.22|22189.22|22222.05|22184.05|10
1619957450000|2021-05-02 12:10:50|22221.37|22183.37|22222.29|22184.29|22222.69|22184.69|22220.78|22182.78|10
1619957460000|2021-05-02 12:11:00|22222.19|22184.19|22223.25|22185.25|22225.15|22187.15|22222.19|22184.19|10
1619957470000|2021-05-02 12:11:10|22222.97|22184.97|22222.04|22184.04|22223.33|22185.33|22220.59|22182.59|10
1619957480000|2021-05-02 12:11:20|22222.71|22184.71|22222.07|22184.07|22222.71|22184.71|22220.25|22182.25|10
1619957490000|2021-05-02 12:11:30|22220.84|22182.84|22219.42|22181.42|22221.25|22183.25|22218.78|22180.78|8
1619957500000|2021-05-02 12:11:40|22218.6|22180.6|22215.16|22177.16|22218.6|22180.6|22215.16|22177.16|10
1619957510000|2021-05-02 12:11:50|22215.06|22177.06|22205.8|22167.8|22215.06|22177.06|22205.61|22167.61|10
1619957520000|2021-05-02 12:12:00|22204.01|22166.01|22200.86|22162.86|22204.56|22166.56|22200.86|22162.86|10
1619957530000|2021-05-02 12:12:10|22200.69|22162.69|22199.63|22161.63|22200.69|22162.69|22199.5|22161.5|9
1619957540000|2021-05-02 12:12:20|22199.52|22161.52|22198.26|22160.26|22199.52|22161.52|22197.86|22159.86|10
1619957550000|2021-05-02 12:12:30|22196.79|22158.79|22204.08|22166.08|22204.08|22166.08|22196.46|22158.46|10
1619957560000|2021-05-02 12:12:40|22205.33|22167.33|22208.41|22170.41|22209.24|22171.24|22205.33|22167.33|10
1619957570000|2021-05-02 12:12:50|22210.44|22172.44|22215.66|22177.66|22216.62|22178.62|22210.44|22172.44|10
1619957580000|2021-05-02 12:13:00|22215.51|22177.51|22217.45|22179.45|22218.32|22180.32|22215.51|22177.51|10
1619957590000|2021-05-02 12:13:10|22217.79|22179.79|22220.91|22182.91|22220.91|22182.91|22217.17|22179.17|10
1619957600000|2021-05-02 12:13:20|22221.33|22183.33|22220.68|22182.68|22221.44|22183.44|22220.45|22182.45|10
1619957610000|2021-05-02 12:13:30|22218.95|22180.95|22213.52|22175.52|22219.04|22181.04|22213.52|22175.52|10
1619957620000|2021-05-02 12:13:40|22214.54|22176.54|22209.1|22171.1|22214.54|22176.54|22209.1|22171.1|10
1619957630000|2021-05-02 12:13:50|22210.27|22172.27|22213.49|22175.49|22213.82|22175.82|22210.23|22172.23|10
1619957640000|2021-05-02 12:14:00|22213.46|22175.46|22215.24|22177.24|22215.66|22177.66|22213.19|22175.19|10
1619957650000|2021-05-02 12:14:10|22214.89|22176.89|22208.35|22170.35|22215.71|22177.71|22208.35|22170.35|10
1619957660000|2021-05-02 12:14:20|22208.11|22170.11|22204.49|22166.49|22208.11|22170.11|22203.47|22165.47|10
1619957670000|2021-05-02 12:14:30|22204.29|22166.29|22207.29|22169.29|22207.55|22169.55|22204.07|22166.07|10
1619957680000|2021-05-02 12:14:40|22207.23|22169.23|22207.02|22169.02|22207.44|22169.44|22205.83|22167.83|9
1619957690000|2021-05-02 12:14:50|22206.99|22168.99|22206.92|22168.92|22208.02|22170.02|22206.25|22168.25|10
1619957700000|2021-05-02 12:15:00|22206.13|22168.13|22205.84|22167.84|22207.81|22169.81|22205.84|22167.84|10
1619957710000|2021-05-02 12:15:10|22206.18|22168.18|22205.09|22167.09|22206.18|22168.18|22204.46|22166.46|9
1619957720000|2021-05-02 12:15:20|22204.8|22166.8|22203.49|22165.49|22206.49|22168.49|22203.49|22165.49|10
1619957730000|2021-05-02 12:15:30|22203.11|22165.11|22201.47|22163.47|22203.54|22165.54|22199.92|22161.92|10
1619957740000|2021-05-02 12:15:40|22199.85|22161.85|22192.98|22154.98|22199.85|22161.85|22192.98|22154.98|10
1619957750000|2021-05-02 12:15:50|22192.32|22154.32|22183.92|22145.92|22192.32|22154.32|22182.96|22144.96|10
1619957760000|2021-05-02 12:16:00|22182.36|22144.36|22181.41|22143.41|22183.98|22145.98|22181.41|22143.41|10
1619957770000|2021-05-02 12:16:10|22180.85|22142.85|22183.7|22145.7|22183.7|22145.7|22180.85|22142.85|10
1619957780000|2021-05-02 12:16:20|22183.23|22145.23|22186.36|22148.36|22186.36|22148.36|22182.39|22144.39|10
1619957790000|2021-05-02 12:16:30|22187.75|22149.75|22189.2|22151.2|22189.2|22151.2|22186.2|22148.2|10
1619957800000|2021-05-02 12:16:40|22188.39|22150.39|22189.85|22151.85|22189.88|22151.88|22188.11|22150.11|9
1619957810000|2021-05-02 12:16:50|22189.82|22151.82|22190.46|22152.46|22191.04|22153.04|22189.05|22151.05|10
1619957820000|2021-05-02 12:17:00|22190.49|22152.49|22190.41|22152.41|22191.08|22153.08|22189.79|22151.79|10
1619957830000|2021-05-02 12:17:10|22190.92|22152.92|22190.83|22152.83|22191.29|22153.29|22189.27|22151.27|10
1619957840000|2021-05-02 12:17:20|22191.34|22153.34|22192.93|22154.93|22194.27|22156.27|22191.34|22153.34|10
1619957850000|2021-05-02 12:17:30|22193|22155|22192.2|22154.2|22193.93|22155.93|22191.62|22153.62|10
1619957860000|2021-05-02 12:17:40|22191.97|22153.97|22190.93|22152.93|22192.07|22154.07|22190.9|22152.9|9
1619957870000|2021-05-02 12:17:50|22191.93|22153.93|22191.73|22153.73|22192.41|22154.41|22191.46|22153.46|10
1619957880000|2021-05-02 12:18:00|22191.51|22153.51|22190.96|22152.96|22191.51|22153.51|22189.79|22151.79|10
1619957890000|2021-05-02 12:18:10|22190.65|22152.65|22189.73|22151.73|22190.98|22152.98|22189.73|22151.73|10
1619957900000|2021-05-02 12:18:20|22190.17|22152.17|22186.68|22148.68|22190.17|22152.17|22185.04|22147.04|10
1619957910000|2021-05-02 12:18:30|22188.12|22150.12|22192.01|22154.01|22192.26|22154.26|22188.12|22150.12|10
1619957920000|2021-05-02 12:18:40|22191.84|22153.84|22192.03|22154.03|22192.59|22154.59|22191.29|22153.29|10
1619957930000|2021-05-02 12:18:50|22191.75|22153.75|22195.1|22157.1|22195.1|22157.1|22191.75|22153.75|10
1619957940000|2021-05-02 12:19:00|22196.57|22158.57|22195.1|22157.1|22197.79|22159.79|22194.86|22156.86|10
1619957950000|2021-05-02 12:19:10|22195.46|22157.46|22198.73|22160.73|22198.73|22160.73|22195.46|22157.46|10
1619957960000|2021-05-02 12:19:20|22198.91|22160.91|22205.67|22167.67|22205.67|22167.67|22198.91|22160.91|10
1619957970000|2021-05-02 12:19:30|22205.73|22167.73|22211.97|22173.97|22212.07|22174.07|22205.73|22167.73|10
1619957980000|2021-05-02 12:19:40|22212.34|22174.34|22215.3|22177.3|22215.3|22177.3|22211.92|22173.92|10
1619957990000|2021-05-02 12:19:50|22214.93|22176.93|22214.11|22176.11|22214.93|22176.93|22213.69|22175.69|9
1619958000000|2021-05-02 12:20:00|22213.71|22175.71|22213.36|22175.36|22214.82|22176.82|22213.36|22175.36|10
1619958010000|2021-05-02 12:20:10|22213.32|22175.32|22213.99|22175.99|22214.34|22176.34|22213.14|22175.14|10
1619958020000|2021-05-02 12:20:20|22213.68|22175.68|22214.18|22176.18|22214.18|22176.18|22213.43|22175.43|10
1619958030000|2021-05-02 12:20:30|22214.08|22176.08|22214.98|22176.98|22216.95|22178.95|22214.08|22176.08|10
1619958040000|2021-05-02 12:20:40|22215.38|22177.38|22219.46|22181.46|22220.21|22182.21|22215.26|22177.26|10
1619958050000|2021-05-02 12:20:50|22219.99|22181.99|22220.71|22182.71|22220.92|22182.92|22219.99|22181.99|10
1619958060000|2021-05-02 12:21:00|22220.76|22182.76|22221.25|22183.25|22221.82|22183.82|22220.57|22182.57|10
1619958070000|2021-05-02 12:21:10|22220.75|22182.75|22221.07|22183.07|22221.79|22183.79|22220.4|22182.4|10
1619958080000|2021-05-02 12:21:20|22220.8|22182.8|22220.1|22182.1|22220.8|22182.8|22218.76|22180.76|10
1619958090000|2021-05-02 12:21:30|22220.36|22182.36|22219.94|22181.94|22220.71|22182.71|22219.22|22181.22|9
1619958100000|2021-05-02 12:21:40|22220.04|22182.04|22221.41|22183.41|22222.54|22184.54|22220.04|22182.04|7
1619958110000|2021-05-02 12:21:50|22221.29|22183.29|22222.69|22184.69|22222.94|22184.94|22221.29|22183.29|9
1619958120000|2021-05-02 12:22:00|22222.27|22184.27|22222.54|22184.54|22223|22185|22221.41|22183.41|10
1619958130000|2021-05-02 12:22:10|22223.77|22185.77|22226.15|22188.15|22226.28|22188.28|22223.77|22185.77|10
1619958140000|2021-05-02 12:22:20|22225.07|22187.07|22225.57|22187.57|22226.04|22188.04|22225.04|22187.04|10
1619958150000|2021-05-02 12:22:30|22225.53|22187.53|22224.96|22186.96|22225.53|22187.53|22224.07|22186.07|10
1619958160000|2021-05-02 12:22:40|22225.07|22187.07|22225.31|22187.31|22225.96|22187.96|22225.07|22187.07|9
1619958170000|2021-05-02 12:22:50|22225.14|22187.14|22224.7|22186.7|22225.14|22187.14|22224.58|22186.58|9
1619958180000|2021-05-02 12:23:00|22225.77|22187.77|22222.89|22184.89|22225.77|22187.77|22222.89|22184.89|9
1619958190000|2021-05-02 12:23:10|22223.39|22185.39|22223.69|22185.69|22223.91|22185.91|22223.08|22185.08|10
1619958200000|2021-05-02 12:23:20|22223.61|22185.61|22222.95|22184.95|22223.77|22185.77|22222.95|22184.95|9
1619958210000|2021-05-02 12:23:30|22222.69|22184.69|22221.95|22183.95|22222.69|22184.69|22220.56|22182.56|10
1619958220000|2021-05-02 12:23:40|22221.76|22183.76|22223.93|22185.93|22223.93|22185.93|22221.76|22183.76|10
1619958230000|2021-05-02 12:23:50|22225.27|22187.27|22229.75|22191.75|22229.75|22191.75|22225.27|22187.27|10
1619958240000|2021-05-02 12:24:00|22229.82|22191.82|22230.48|22192.48|22230.67|22192.67|22229.39|22191.39|10
1619958250000|2021-05-02 12:24:10|22230.69|22192.69|22231.39|22193.39|22231.39|22193.39|22229.54|22191.54|10
1619958260000|2021-05-02 12:24:20|22231.35|22193.35|22232.07|22194.07|22232.26|22194.26|22231.13|22193.13|10
1619958270000|2021-05-02 12:24:30|22231.79|22193.79|22233.22|22195.22|22234.2|22196.2|22231.79|22193.79|10
1619958280000|2021-05-02 12:24:40|22233.2|22195.2|22232.79|22194.79|22234.04|22196.04|22232.38|22194.38|10
1619958290000|2021-05-02 12:24:50|22232.56|22194.56|22232.91|22194.91|22233.1|22195.1|22232.3|22194.3|10
1619958300000|2021-05-02 12:25:00|22233.2|22195.2|22233|22195|22234.13|22196.13|22233|22195|10
1619958310000|2021-05-02 12:25:10|22232.6|22194.6|22226.68|22188.68|22233.67|22195.67|22226.68|22188.68|10
1619958320000|2021-05-02 12:25:20|22226.4|22188.4|22225.15|22187.15|22226.4|22188.4|22224.49|22186.49|10
1619958330000|2021-05-02 12:25:30|22224.52|22186.52|22224.48|22186.48|22225.36|22187.36|22222.83|22184.83|10
1619958340000|2021-05-02 12:25:40|22224.18|22186.18|22220.59|22182.59|22224.37|22186.37|22220.59|22182.59|10
1619958350000|2021-05-02 12:25:50|22220.24|22182.24|22219.36|22181.36|22220.4|22182.4|22219.08|22181.08|10
1619958360000|2021-05-02 12:26:00|22219.29|22181.29|22213.32|22175.32|22219.29|22181.29|22213.32|22175.32|10
1619958370000|2021-05-02 12:26:10|22210.83|22172.83|22206.08|22168.08|22211.95|22173.95|22206.08|22168.08|10
1619958380000|2021-05-02 12:26:20|22205.55|22167.55|22202.82|22164.82|22205.55|22167.55|22202.82|22164.82|10
1619958390000|2021-05-02 12:26:30|22202.93|22164.93|22201.96|22163.96|22203.44|22165.44|22201.81|22163.81|10
1619958400000|2021-05-02 12:26:40|22201.97|22163.97|22198.79|22160.79|22201.97|22163.97|22197.32|22159.32|10
1619958410000|2021-05-02 12:26:50|22198.86|22160.86|22199.48|22161.48|22199.69|22161.69|22198.86|22160.86|10
1619958420000|2021-05-02 12:27:00|22199.58|22161.58|22200.3|22162.3|22200.35|22162.35|22199.42|22161.42|10
1619958430000|2021-05-02 12:27:10|22200.24|22162.24|22202.74|22164.74|22202.99|22164.99|22200.24|22162.24|10
1619958440000|2021-05-02 12:27:20|22203.64|22165.64|22196.21|22158.21|22203.64|22165.64|22196.13|22158.13|10
1619958450000|2021-05-02 12:27:30|22196.43|22158.43|22198.68|22160.68|22200.32|22162.32|22196.43|22158.43|10
1619958460000|2021-05-02 12:27:40|22199.84|22161.84|22203.76|22165.76|22203.76|22165.76|22199.78|22161.78|10
1619958470000|2021-05-02 12:27:50|22204.97|22166.97|22213.24|22175.24|22213.24|22175.24|22204.97|22166.97|10
1619958480000|2021-05-02 12:28:00|22213.17|22175.17|22217.62|22179.62|22217.62|22179.62|22213.17|22175.17|10
1619958490000|2021-05-02 12:28:10|22217.39|22179.39|22228.66|22190.66|22228.66|22190.66|22217.39|22179.39|10
1619958500000|2021-05-02 12:28:20|22229.76|22191.76|22234.61|22196.61|22235.98|22197.98|22229.76|22191.76|10
1619958510000|2021-05-02 12:28:30|22234.41|22196.41|22239|22201|22239|22201|22234.41|22196.41|10
1619958520000|2021-05-02 12:28:40|22238.83|22200.83|22232.58|22194.58|22239.45|22201.45|22232.58|22194.58|10
1619958530000|2021-05-02 12:28:50|22231.27|22193.27|22233.6|22195.6|22233.6|22195.6|22230.33|22192.33|10
1619958540000|2021-05-02 12:29:00|22234.28|22196.28|22232.11|22194.11|22237.51|22199.51|22232.11|22194.11|10
1619958550000|2021-05-02 12:29:10|22231|22193|22234.27|22196.27|22234.27|22196.27|22231|22193|10
1619958560000|2021-05-02 12:29:20|22234.25|22196.25|22235.12|22197.12|22236.34|22198.34|22234.25|22196.25|9
1619958570000|2021-05-02 12:29:30|22234.91|22196.91|22237.78|22199.78|22237.78|22199.78|22234.91|22196.91|8
1619958580000|2021-05-02 12:29:40|22237.49|22199.49|22241.13|22203.13|22242|22204|22237.49|22199.49|10
1619958590000|2021-05-02 12:29:50|22240.81|22202.81|22242.3|22204.3|22242.3|22204.3|22240.77|22202.77|10
1619958600000|2021-05-02 12:30:00|22241.46|22203.46|22245.84|22207.84|22246.25|22208.25|22241.46|22203.46|10
1619958610000|2021-05-02 12:30:10|22245.83|22207.83|22251.65|22213.65|22251.65|22213.65|22245.83|22207.83|10
1619958620000|2021-05-02 12:30:20|22251.96|22213.96|22259.06|22221.06|22259.06|22221.06|22251.84|22213.84|10
1619958630000|2021-05-02 12:30:30|22259.1|22221.1|22258.61|22220.61|22259.1|22221.1|22256.34|22218.34|10
1619958640000|2021-05-02 12:30:40|22258.6|22220.6|22262.55|22224.55|22262.55|22224.55|22258.6|22220.6|10
1619958650000|2021-05-02 12:30:50|22263|22225|22262.23|22224.23|22263|22225|22262.05|22224.05|10
1619958660000|2021-05-02 12:31:00|22262.12|22224.12|22265.17|22227.17|22265.73|22227.73|22261.78|22223.78|10
1619958670000|2021-05-02 12:31:10|22265.85|22227.85|22266.62|22228.62|22266.62|22228.62|22264.87|22226.87|10
1619958680000|2021-05-02 12:31:20|22266.24|22228.24|22272.12|22234.12|22272.79|22234.79|22266.24|22228.24|10
1619958690000|2021-05-02 12:31:30|22271.95|22233.95|22274.53|22236.53|22274.53|22236.53|22271.93|22233.93|10
1619958700000|2021-05-02 12:31:40|22274.93|22236.93|22277.59|22239.59|22277.88|22239.88|22274.93|22236.93|10
1619958710000|2021-05-02 12:31:50|22277.86|22239.86|22281.26|22243.26|22281.26|22243.26|22277.86|22239.86|10
1619958720000|2021-05-02 12:32:00|22280.78|22242.78|22281.81|22243.81|22281.81|22243.81|22280.12|22242.12|10
1619958730000|2021-05-02 12:32:10|22282.11|22244.11|22279.44|22241.44|22283.25|22245.25|22279.44|22241.44|10
1619958740000|2021-05-02 12:32:20|22278.92|22240.92|22277.94|22239.94|22279.12|22241.12|22277.87|22239.87|10
1619958750000|2021-05-02 12:32:30|22277.57|22239.57|22276.55|22238.55|22279.49|22241.49|22276.55|22238.55|10
1619958760000|2021-05-02 12:32:40|22276.97|22238.97|22277.61|22239.61|22277.61|22239.61|22275.85|22237.85|10
1619958770000|2021-05-02 12:32:50|22277.5|22239.5|22271.01|22233.01|22277.5|22239.5|22271.01|22233.01|10
1619958780000|2021-05-02 12:33:00|22271.55|22233.55|22269.83|22231.83|22272.04|22234.04|22269.25|22231.25|10
1619958790000|2021-05-02 12:33:10|22270.2|22232.2|22268.55|22230.55|22272.01|22234.01|22268.55|22230.55|10
1619958800000|2021-05-02 12:33:20|22268.18|22230.18|22268|22230|22268.94|22230.94|22267.29|22229.29|10
1619958810000|2021-05-02 12:33:30|22267.07|22229.07|22267.53|22229.53|22267.69|22229.69|22267.07|22229.07|9
1619958820000|2021-05-02 12:33:40|22267.4|22229.4|22270.79|22232.79|22270.79|22232.79|22266.95|22228.95|10
1619958830000|2021-05-02 12:33:50|22270|22232|22272.94|22234.94|22273.03|22235.03|22270|22232|10
1619958840000|2021-05-02 12:34:00|22273.17|22235.17|22274.72|22236.72|22274.72|22236.72|22272.17|22234.17|10
1619958850000|2021-05-02 12:34:10|22274.31|22236.31|22272.14|22234.14|22274.31|22236.31|22272.14|22234.14|10
1619958860000|2021-05-02 12:34:20|22271.75|22233.75|22266.71|22228.71|22273|22235|22266.71|22228.71|9
1619958870000|2021-05-02 12:34:30|22266.47|22228.47|22259.87|22221.87|22266.47|22228.47|22259.87|22221.87|10
1619958880000|2021-05-02 12:34:40|22260.47|22222.47|22263.73|22225.73|22263.73|22225.73|22260.47|22222.47|10
1619958890000|2021-05-02 12:34:50|22264.56|22226.56|22262.25|22224.25|22264.56|22226.56|22262.25|22224.25|9
1619958900000|2021-05-02 12:35:00|22261.4|22223.4|22256.12|22218.12|22261.4|22223.4|22256.12|22218.12|10
1619958910000|2021-05-02 12:35:10|22255.22|22217.22|22253.94|22215.94|22255.22|22217.22|22253.12|22215.12|10
1619958920000|2021-05-02 12:35:20|22254.29|22216.29|22255.87|22217.87|22256.47|22218.47|22253.99|22215.99|10
1619958930000|2021-05-02 12:35:30|22255.99|22217.99|22258.83|22220.83|22259.19|22221.19|22255.99|22217.99|10
1619958940000|2021-05-02 12:35:40|22261.15|22223.15|22261.92|22223.92|22262.38|22224.38|22261.15|22223.15|9
1619958950000|2021-05-02 12:35:50|22263.28|22225.28|22265.41|22227.41|22265.41|22227.41|22262.1|22224.1|10
1619958960000|2021-05-02 12:36:00|22265.8|22227.8|22270.5|22232.5|22270.5|22232.5|22265.8|22227.8|10
1619958970000|2021-05-02 12:36:10|22269.93|22231.93|22273.24|22235.24|22273.24|22235.24|22269.93|22231.93|10
1619958980000|2021-05-02 12:36:20|22273.51|22235.51|22273.8|22235.8|22274.73|22236.73|22272.99|22234.99|10
1619958990000|2021-05-02 12:36:30|22275.42|22237.42|22275.95|22237.95|22276.01|22238.01|22274.82|22236.82|10
1619959000000|2021-05-02 12:36:40|22275.87|22237.87|22276|22238|22276.54|22238.54|22275.37|22237.37|10
1619959010000|2021-05-02 12:36:50|22277.12|22239.12|22279.28|22241.28|22279.28|22241.28|22276.77|22238.77|10
1619959020000|2021-05-02 12:37:00|22280.62|22242.62|22286.5|22248.5|22286.5|22248.5|22279.91|22241.91|10
1619959030000|2021-05-02 12:37:10|22286.87|22248.87|22280.51|22242.51|22286.87|22248.87|22280.51|22242.51|10
1619959040000|2021-05-02 12:37:20|22279.84|22241.84|22277.14|22239.14|22280.08|22242.08|22277.14|22239.14|10
1619959050000|2021-05-02 12:37:30|22278.66|22240.66|22279.39|22241.39|22279.39|22241.39|22276.27|22238.27|10
1619959060000|2021-05-02 12:37:40|22279.77|22241.77|22277.39|22239.39|22279.98|22241.98|22277.39|22239.39|10
1619959070000|2021-05-02 12:37:50|22277.63|22239.63|22278.04|22240.04|22278.04|22240.04|22276.74|22238.74|10
1619959080000|2021-05-02 12:38:00|22278.3|22240.3|22278.98|22240.98|22279.21|22241.21|22277.7|22239.7|10
1619959090000|2021-05-02 12:38:10|22279|22241|22280.11|22242.11|22280.8|22242.8|22279|22241|10
1619959100000|2021-05-02 12:38:20|22280.04|22242.04|22281.26|22243.26|22281.64|22243.64|22279.96|22241.96|9
1619959110000|2021-05-02 12:38:30|22281.09|22243.09|22284.52|22246.52|22284.52|22246.52|22281.09|22243.09|10
1619959120000|2021-05-02 12:38:40|22285.82|22247.82|22285.67|22247.67|22286.73|22248.73|22285.52|22247.52|10
1619959130000|2021-05-02 12:38:50|22285.15|22247.15|22284.07|22246.07|22285.89|22247.89|22284.07|22246.07|10
1619959140000|2021-05-02 12:39:00|22284|22246|22283.73|22245.73|22284.04|22246.04|22282.4|22244.4|10
1619959150000|2021-05-02 12:39:10|22283.99|22245.99|22285.97|22247.97|22287.93|22249.93|22283.99|22245.99|10
1619959160000|2021-05-02 12:39:20|22285.83|22247.83|22287.96|22249.96|22288.96|22250.96|22285.83|22247.83|10
1619959170000|2021-05-02 12:39:30|22286.94|22248.94|22286.15|22248.15|22287.3|22249.3|22286.06|22248.06|10
1619959180000|2021-05-02 12:39:40|22286.11|22248.11|22287.13|22249.13|22288.2|22250.2|22285.94|22247.94|10
1619959190000|2021-05-02 12:39:50|22287.7|22249.7|22287.85|22249.85|22289.3|22251.3|22287.7|22249.7|10
1619959200000|2021-05-02 12:40:00|22287.46|22249.46|22289.02|22251.02|22289.08|22251.08|22287.22|22249.22|10
1619959210000|2021-05-02 12:40:10|22288.19|22250.19|22287.75|22249.75|22289.87|22251.87|22287.75|22249.75|10
1619959220000|2021-05-02 12:40:20|22287.36|22249.36|22285.44|22247.44|22287.44|22249.44|22285.44|22247.44|10
1619959230000|2021-05-02 12:40:30|22284.05|22246.05|22281.95|22243.95|22284.57|22246.57|22281.95|22243.95|10
1619959240000|2021-05-02 12:40:40|22281.9|22243.9|22282.79|22244.79|22282.79|22244.79|22279.33|22241.33|10
1619959250000|2021-05-02 12:40:50|22282.52|22244.52|22280.26|22242.26|22282.52|22244.52|22280.26|22242.26|9
1619959260000|2021-05-02 12:41:00|22280.98|22242.98|22278.18|22240.18|22281.48|22243.48|22278.18|22240.18|10
1619959270000|2021-05-02 12:41:10|22277.46|22239.46|22275.23|22237.23|22277.74|22239.74|22275.06|22237.06|10
1619959280000|2021-05-02 12:41:20|22275.31|22237.31|22274.85|22236.85|22275.99|22237.99|22274.85|22236.85|10
1619959290000|2021-05-02 12:41:30|22274.33|22236.33|22274.21|22236.21|22274.87|22236.87|22274.21|22236.21|9
1619959300000|2021-05-02 12:41:40|22274.37|22236.37|22275.94|22237.94|22276.48|22238.48|22274.37|22236.37|10
1619959310000|2021-05-02 12:41:50|22275.72|22237.72|22275.44|22237.44|22275.72|22237.72|22274.68|22236.68|10
1619959320000|2021-05-02 12:42:00|22275.52|22237.52|22272.98|22234.98|22275.52|22237.52|22272.98|22234.98|9
1619959330000|2021-05-02 12:42:10|22272.7|22234.7|22273.13|22235.13|22273.13|22235.13|22272.4|22234.4|10
1619959340000|2021-05-02 12:42:20|22273.2|22235.2|22271.2|22233.2|22273.2|22235.2|22270.42|22232.42|9
1619959350000|2021-05-02 12:42:30|22270.69|22232.69|22268.33|22230.33|22270.69|22232.69|22268.33|22230.33|10
1619959360000|2021-05-02 12:42:40|22268.27|22230.27|22261.49|22223.49|22268.27|22230.27|22261.49|22223.49|10
1619959370000|2021-05-02 12:42:50|22261.74|22223.74|22256.75|22218.75|22261.74|22223.74|22256.75|22218.75|10
1619959380000|2021-05-02 12:43:00|22256.7|22218.7|22258.34|22220.34|22258.66|22220.66|22255.31|22217.31|10
1619959390000|2021-05-02 12:43:10|22258.6|22220.6|22261.33|22223.33|22261.33|22223.33|22258.48|22220.48|10
1619959400000|2021-05-02 12:43:20|22261.66|22223.66|22263.55|22225.55|22263.76|22225.76|22261.66|22223.66|10
1619959410000|2021-05-02 12:43:30|22263.75|22225.75|22265.4|22227.4|22265.77|22227.77|22263.75|22225.75|10
1619959420000|2021-05-02 12:43:40|22265.46|22227.46|22261.65|22223.65|22266.21|22228.21|22261.04|22223.04|10
1619959430000|2021-05-02 12:43:50|22261.77|22223.77|22259.36|22221.36|22261.77|22223.77|22259.2|22221.2|10
1619959440000|2021-05-02 12:44:00|22258.86|22220.86|22259.83|22221.83|22259.98|22221.98|22258.86|22220.86|10
1619959450000|2021-05-02 12:44:10|22259.52|22221.52|22259.35|22221.35|22260.19|22222.19|22259.35|22221.35|9
1619959460000|2021-05-02 12:44:20|22259.93|22221.93|22259.98|22221.98|22260.22|22222.22|22259.8|22221.8|9
1619959470000|2021-05-02 12:44:30|22259.93|22221.93|22258.27|22220.27|22259.93|22221.93|22257.84|22219.84|10
1619959480000|2021-05-02 12:44:40|22258.71|22220.71|22257.88|22219.88|22258.71|22220.71|22257.72|22219.72|10
1619959490000|2021-05-02 12:44:50|22257.98|22219.98|22259.21|22221.21|22259.36|22221.36|22256.78|22218.78|10
1619959500000|2021-05-02 12:45:00|22259.05|22221.05|22262.69|22224.69|22262.69|22224.69|22259.05|22221.05|10
1619959510000|2021-05-02 12:45:10|22260.6|22222.6|22257.22|22219.22|22262.15|22224.15|22257.22|22219.22|10
1619959520000|2021-05-02 12:45:20|22256.88|22218.88|22256.67|22218.67|22257.64|22219.64|22255.95|22217.95|10
1619959530000|2021-05-02 12:45:30|22256.85|22218.85|22258.83|22220.83|22258.83|22220.83|22256.59|22218.59|10
1619959540000|2021-05-02 12:45:40|22258.85|22220.85|22259.67|22221.67|22260.11|22222.11|22258.35|22220.35|10
1619959550000|2021-05-02 12:45:50|22260.3|22222.3|22263.83|22225.83|22263.83|22225.83|22259.15|22221.15|10
1619959560000|2021-05-02 12:46:00|22262.6|22224.6|22261.5|22223.5|22263.55|22225.55|22261.5|22223.5|10
1619959570000|2021-05-02 12:46:10|22262.15|22224.15|22263.47|22225.47|22263.87|22225.87|22262.05|22224.05|10
1619959580000|2021-05-02 12:46:20|22264.13|22226.13|22271.16|22233.16|22271.16|22233.16|22264.13|22226.13|10
1619959590000|2021-05-02 12:46:30|22271.08|22233.08|22277.72|22239.72|22277.72|22239.72|22271.08|22233.08|10
1619959600000|2021-05-02 12:46:40|22276.9|22238.9|22278.89|22240.89|22279.39|22241.39|22276.9|22238.9|10
1619959610000|2021-05-02 12:46:50|22278.7|22240.7|22281.45|22243.45|22281.62|22243.62|22278.7|22240.7|10
1619959620000|2021-05-02 12:47:00|22281.15|22243.15|22284.44|22246.44|22284.44|22246.44|22279.57|22241.57|10
1619959630000|2021-05-02 12:47:10|22283.96|22245.96|22286.89|22248.89|22286.89|22248.89|22283.81|22245.81|10
1619959640000|2021-05-02 12:47:20|22287.76|22249.76|22287.69|22249.69|22288.56|22250.56|22287.15|22249.15|10
1619959650000|2021-05-02 12:47:30|22287.66|22249.66|22288.47|22250.47|22289.11|22251.11|22287.66|22249.66|10
1619959660000|2021-05-02 12:47:40|22288.6|22250.6|22291.63|22253.63|22291.63|22253.63|22288.4|22250.4|10
1619959670000|2021-05-02 12:47:50|22291.76|22253.76|22283.07|22245.07|22291.76|22253.76|22283.07|22245.07|10
1619959680000|2021-05-02 12:48:00|22281.9|22243.9|22277.38|22239.38|22281.9|22243.9|22277.38|22239.38|10
1619959690000|2021-05-02 12:48:10|22277.53|22239.53|22278.66|22240.66|22278.7|22240.7|22276.69|22238.69|10
1619959700000|2021-05-02 12:48:20|22279.66|22241.66|22279.93|22241.93|22280.01|22242.01|22279.52|22241.52|10
1619959710000|2021-05-02 12:48:30|22279.71|22241.71|22281.67|22243.67|22281.67|22243.67|22279.63|22241.63|10
1619959720000|2021-05-02 12:48:40|22281.82|22243.82|22282.78|22244.78|22282.78|22244.78|22281.56|22243.56|10
1619959730000|2021-05-02 12:48:50|22283.11|22245.11|22282.45|22244.45|22283.15|22245.15|22281.14|22243.14|9
1619959740000|2021-05-02 12:49:00|22282.61|22244.61|22282.4|22244.4|22284.09|22246.09|22282.4|22244.4|10
1619959750000|2021-05-02 12:49:10|22282.73|22244.73|22281.63|22243.63|22283.42|22245.42|22281.34|22243.34|9
1619959760000|2021-05-02 12:49:20|22281.72|22243.72|22286.11|22248.11|22286.11|22248.11|22281.72|22243.72|10
1619959770000|2021-05-02 12:49:30|22289.14|22251.14|22288.57|22250.57|22289.54|22251.54|22288.03|22250.03|10
1619959780000|2021-05-02 12:49:40|22288.75|22250.75|22287.54|22249.54|22290.04|22252.04|22286.64|22248.64|10
1619959790000|2021-05-02 12:49:50|22286.96|22248.96|22286.64|22248.64|22286.96|22248.96|22285.17|22247.17|10
1619959800000|2021-05-02 12:50:00|22286.35|22248.35|22288.94|22250.94|22288.94|22250.94|22285.85|22247.85|10
1619959810000|2021-05-02 12:50:10|22288.98|22250.98|22290.83|22252.83|22291.35|22253.35|22288.04|22250.04|10
1619959820000|2021-05-02 12:50:20|22290.12|22252.12|22291.03|22253.03|22291.18|22253.18|22288.9|22250.9|10
1619959830000|2021-05-02 12:50:30|22290.56|22252.56|22287.5|22249.5|22290.56|22252.56|22287.5|22249.5|10
1619959840000|2021-05-02 12:50:40|22287.48|22249.48|22287.03|22249.03|22288.5|22250.5|22286.85|22248.85|10
1619959850000|2021-05-02 12:50:50|22287.08|22249.08|22283.47|22245.47|22287.08|22249.08|22282.29|22244.29|9
1619959860000|2021-05-02 12:51:00|22284.19|22246.19|22286.81|22248.81|22286.81|22248.81|22283.72|22245.72|10
1619959870000|2021-05-02 12:51:10|22286.87|22248.87|22288.33|22250.33|22289.96|22251.96|22286.87|22248.87|10
1619959880000|2021-05-02 12:51:20|22288.8|22250.8|22283.74|22245.74|22288.8|22250.8|22283.5|22245.5|10
1619959890000|2021-05-02 12:51:30|22283.84|22245.84|22279.79|22241.79|22285.05|22247.05|22279.79|22241.79|10
1619959900000|2021-05-02 12:51:40|22280.24|22242.24|22277.79|22239.79|22281.01|22243.01|22277.79|22239.79|10
1619959910000|2021-05-02 12:51:50|22278.01|22240.01|22281.5|22243.5|22281.5|22243.5|22277.43|22239.43|10
1619959920000|2021-05-02 12:52:00|22281.55|22243.55|22279.58|22241.58|22283.07|22245.07|22279.58|22241.58|10
1619959930000|2021-05-02 12:52:10|22279.28|22241.28|22278.53|22240.53|22281.25|22243.25|22277.96|22239.96|10
1619959940000|2021-05-02 12:52:20|22279.74|22241.74|22282.16|22244.16|22282.16|22244.16|22279.58|22241.58|9
1619959950000|2021-05-02 12:52:30|22283.16|22245.16|22284.99|22246.99|22284.99|22246.99|22282.83|22244.83|10
1619959960000|2021-05-02 12:52:40|22285.13|22247.13|22283.85|22245.85|22285.13|22247.13|22283.68|22245.68|10
1619959970000|2021-05-02 12:52:50|22283.34|22245.34|22284.28|22246.28|22284.84|22246.84|22283.34|22245.34|10
1619959980000|2021-05-02 12:53:00|22284.31|22246.31|22282.48|22244.48|22285.08|22247.08|22282.48|22244.48|10
1619959990000|2021-05-02 12:53:10|22283.1|22245.1|22284.61|22246.61|22285.01|22247.01|22283.1|22245.1|10
1619960000000|2021-05-02 12:53:20|22284.42|22246.42|22285.4|22247.4|22288.37|22250.37|22284.36|22246.36|10
1619960010000|2021-05-02 12:53:30|22285.42|22247.42|22288.1|22250.1|22288.38|22250.38|22285.11|22247.11|10
1619960020000|2021-05-02 12:53:40|22287.91|22249.91|22284.76|22246.76|22287.91|22249.91|22283.46|22245.46|10
1619960030000|2021-05-02 12:53:50|22284.16|22246.16|22286.95|22248.95|22287.05|22249.05|22284.16|22246.16|10
1619960040000|2021-05-02 12:54:00|22286.62|22248.62|22284.61|22246.61|22286.62|22248.62|22284.25|22246.25|10
1619960050000|2021-05-02 12:54:10|22284.52|22246.52|22283.25|22245.25|22284.67|22246.67|22283.25|22245.25|10
1619960060000|2021-05-02 12:54:20|22283.73|22245.73|22285.22|22247.22|22285.22|22247.22|22283.68|22245.68|9
1619960070000|2021-05-02 12:54:30|22284.97|22246.97|22283.18|22245.18|22285.66|22247.66|22283.18|22245.18|10
1619960080000|2021-05-02 12:54:40|22282.36|22244.36|22285.63|22247.63|22285.63|22247.63|22282.36|22244.36|9
1619960090000|2021-05-02 12:54:50|22284.6|22246.6|22287.05|22249.05|22287.19|22249.19|22283.73|22245.73|10
1619960100000|2021-05-02 12:55:00|22287.36|22249.36|22286.84|22248.84|22287.56|22249.56|22286.34|22248.34|10
1619960110000|2021-05-02 12:55:10|22286.77|22248.77|22279.96|22241.96|22287.22|22249.22|22278.73|22240.73|10
1619960120000|2021-05-02 12:55:20|22277.09|22239.09|22273.04|22235.04|22277.09|22239.09|22273.04|22235.04|10
1619960130000|2021-05-02 12:55:30|22271.58|22233.58|22268.11|22230.11|22272.9|22234.9|22267.83|22229.83|10
1619960140000|2021-05-02 12:55:40|22266.88|22228.88|22267.61|22229.61|22268.49|22230.49|22266.88|22228.88|10
1619960150000|2021-05-02 12:55:50|22267.51|22229.51|22267.69|22229.69|22267.86|22229.86|22266.6|22228.6|10
1619960160000|2021-05-02 12:56:00|22267.21|22229.21|22266.74|22228.74|22267.68|22229.68|22265.82|22227.82|10
1619960170000|2021-05-02 12:56:10|22267.81|22229.81|22270.47|22232.47|22270.47|22232.47|22267.71|22229.71|10
1619960180000|2021-05-02 12:56:20|22271.69|22233.69|22273.63|22235.63|22273.74|22235.74|22271.14|22233.14|10
1619960190000|2021-05-02 12:56:30|22273.89|22235.89|22276.25|22238.25|22276.66|22238.66|22273.89|22235.89|10
1619960200000|2021-05-02 12:56:40|22276.71|22238.71|22275.27|22237.27|22276.96|22238.96|22275.26|22237.26|10
1619960210000|2021-05-02 12:56:50|22275.37|22237.37|22275.12|22237.12|22276|22238|22274.6|22236.6|10
1619960220000|2021-05-02 12:57:00|22275|22237|22275.53|22237.53|22276.07|22238.07|22274.9|22236.9|10
1619960230000|2021-05-02 12:57:10|22276.26|22238.26|22274.56|22236.56|22277.14|22239.14|22274.56|22236.56|9
1619960240000|2021-05-02 12:57:20|22273.69|22235.69|22271.57|22233.57|22274.5|22236.5|22271.57|22233.57|10
1619960250000|2021-05-02 12:57:30|22272.28|22234.28|22271.56|22233.56|22272.3|22234.3|22271.35|22233.35|10
1619960260000|2021-05-02 12:57:40|22271.82|22233.82|22273.04|22235.04|22273.21|22235.21|22271.82|22233.82|10
1619960270000|2021-05-02 12:57:50|22273.5|22235.5|22279.32|22241.32|22279.32|22241.32|22273.5|22235.5|10
1619960280000|2021-05-02 12:58:00|22278.72|22240.72|22279.6|22241.6|22280.12|22242.12|22278.72|22240.72|10
1619960290000|2021-05-02 12:58:10|22279.53|22241.53|22286.61|22248.61|22286.61|22248.61|22279.53|22241.53|10
1619960300000|2021-05-02 12:58:20|22286.66|22248.66|22287.23|22249.23|22287.62|22249.62|22286.17|22248.17|9
1619960310000|2021-05-02 12:58:30|22287.22|22249.22|22287.06|22249.06|22287.86|22249.86|22286.66|22248.66|10
1619960320000|2021-05-02 12:58:40|22287.18|22249.18|22288.45|22250.45|22288.45|22250.45|22286.88|22248.88|9
1619960330000|2021-05-02 12:58:50|22288.32|22250.32|22289.9|22251.9|22289.9|22251.9|22288.32|22250.32|10
1619960340000|2021-05-02 12:59:00|22289.4|22251.4|22290.2|22252.2|22290.5|22252.5|22289.4|22251.4|10
1619960350000|2021-05-02 12:59:10|22289.92|22251.92|22288.61|22250.61|22290.54|22252.54|22288.61|22250.61|10
1619960360000|2021-05-02 12:59:20|22288.52|22250.52|22286.08|22248.08|22288.59|22250.59|22286.03|22248.03|10
1619960370000|2021-05-02 12:59:30|22286.64|22248.64|22283.6|22245.6|22287.3|22249.3|22283.6|22245.6|10
1619960380000|2021-05-02 12:59:40|22282.91|22244.91|22281.58|22243.58|22282.91|22244.91|22281.06|22243.06|10
1619960390000|2021-05-02 12:59:50|22281|22243|22278.38|22240.38|22281.53|22243.53|22277.81|22239.81|10
1619960400000|2021-05-02 13:00:00|22279.72|22241.72|22285.19|22247.19|22285.2|22247.2|22279.72|22241.72|10
1619960410000|2021-05-02 13:00:10|22286.01|22248.01|22292.34|22254.34|22294.03|22256.03|22286.01|22248.01|10
1619960420000|2021-05-02 13:00:20|22294.28|22256.28|22296.03|22258.03|22296.53|22258.53|22294.28|22256.28|10
1619960430000|2021-05-02 13:00:30|22296.91|22258.91|22300.13|22262.13|22300.13|22262.13|22295.22|22257.22|10
1619960440000|2021-05-02 13:00:40|22302.22|22264.22|22302.23|22264.23|22303.04|22265.04|22301.98|22263.98|10
1619960450000|2021-05-02 13:00:50|22302.68|22264.68|22308.68|22270.68|22308.68|22270.68|22302.68|22264.68|10
1619960460000|2021-05-02 13:01:00|22309.23|22271.23|22311.9|22273.9|22312.37|22274.37|22308.86|22270.86|10
1619960470000|2021-05-02 13:01:10|22317.68|22279.68|22319.09|22281.09|22319.32|22281.32|22316.86|22278.86|10
1619960480000|2021-05-02 13:01:20|22319.28|22281.28|22319.99|22281.99|22320.82|22282.82|22318.85|22280.85|10
1619960490000|2021-05-02 13:01:30|22319.59|22281.59|22321.57|22283.57|22321.85|22283.85|22319.59|22281.59|10
1619960500000|2021-05-02 13:01:40|22322.17|22284.17|22323.55|22285.55|22324.1|22286.1|22321.6|22283.6|10
1619960510000|2021-05-02 13:01:50|22323.75|22285.75|22322.56|22284.56|22324.15|22286.15|22321.87|22283.87|10
1619960520000|2021-05-02 13:02:00|22323.72|22285.72|22327.12|22289.12|22327.12|22289.12|22323.72|22285.72|10
1619960530000|2021-05-02 13:02:10|22327.33|22289.33|22327.81|22289.81|22327.81|22289.81|22326.28|22288.28|10
1619960540000|2021-05-02 13:02:20|22327.87|22289.87|22327.33|22289.33|22330.35|22292.35|22327.33|22289.33|10
1619960550000|2021-05-02 13:02:30|22328.4|22290.4|22323.43|22285.43|22328.73|22290.73|22323.23|22285.23|10
1619960560000|2021-05-02 13:02:40|22322.95|22284.95|22316.39|22278.39|22323.32|22285.32|22316.39|22278.39|10
1619960570000|2021-05-02 13:02:50|22315.8|22277.8|22307.4|22269.4|22315.8|22277.8|22307.4|22269.4|10
1619960580000|2021-05-02 13:03:00|22307.04|22269.04|22303.35|22265.35|22308.74|22270.74|22303.35|22265.35|10
1619960590000|2021-05-02 13:03:10|22303.24|22265.24|22294.43|22256.43|22303.24|22265.24|22294.43|22256.43|10
1619960600000|2021-05-02 13:03:20|22294.78|22256.78|22294.31|22256.31|22295.28|22257.28|22293.36|22255.36|10
1619960610000|2021-05-02 13:03:30|22293.04|22255.04|22279.53|22241.53|22293.04|22255.04|22279.53|22241.53|10
1619960620000|2021-05-02 13:03:40|22279.74|22241.74|22278.4|22240.4|22279.74|22241.74|22278.19|22240.19|10
1619960630000|2021-05-02 13:03:50|22277.3|22239.3|22277.8|22239.8|22278.68|22240.68|22276.36|22238.36|10
1619960640000|2021-05-02 13:04:00|22278.07|22240.07|22279.39|22241.39|22279.39|22241.39|22277.86|22239.86|10
1619960650000|2021-05-02 13:04:10|22279.33|22241.33|22283.85|22245.85|22283.85|22245.85|22279.33|22241.33|10
1619960660000|2021-05-02 13:04:20|22284.92|22246.92|22289.16|22251.16|22289.51|22251.51|22284.61|22246.61|10
1619960670000|2021-05-02 13:04:30|22290.39|22252.39|22297.14|22259.14|22298.27|22260.27|22290.39|22252.39|10
1619960680000|2021-05-02 13:04:40|22297.91|22259.91|22304.05|22266.05|22304.05|22266.05|22297.51|22259.51|10
1619960690000|2021-05-02 13:04:50|22302.36|22264.36|22303.66|22265.66|22304.42|22266.42|22301.06|22263.06|10
1619960700000|2021-05-02 13:05:00|22303.05|22265.05|22301.92|22263.92|22303.05|22265.05|22299.23|22261.23|10
1619960710000|2021-05-02 13:05:10|22301.79|22263.79|22299.98|22261.98|22303.74|22265.74|22299.98|22261.98|10
1619960720000|2021-05-02 13:05:20|22300.45|22262.45|22298.34|22260.34|22300.45|22262.45|22298.16|22260.16|10
1619960730000|2021-05-02 13:05:30|22298.98|22260.98|22299.74|22261.74|22300.62|22262.62|22298.79|22260.79|9
1619960740000|2021-05-02 13:05:40|22300.07|22262.07|22296.55|22258.55|22300.08|22262.08|22295.87|22257.87|10
1619960750000|2021-05-02 13:05:50|22296.47|22258.47|22298.59|22260.59|22299.53|22261.53|22295.75|22257.75|10
1619960760000|2021-05-02 13:06:00|22298.6|22260.6|22299.81|22261.81|22300.27|22262.27|22298.6|22260.6|10
1619960770000|2021-05-02 13:06:10|22299.19|22261.19|22301.51|22263.51|22303.19|22265.19|22299.19|22261.19|10
1619960780000|2021-05-02 13:06:20|22302.26|22264.26|22304.99|22266.99|22305.08|22267.08|22302.17|22264.17|10
1619960790000|2021-05-02 13:06:30|22304.71|22266.71|22304.09|22266.09|22305.48|22267.48|22304.09|22266.09|10
1619960800000|2021-05-02 13:06:40|22303.45|22265.45|22298.48|22260.48|22303.56|22265.56|22298.48|22260.48|10
1619960810000|2021-05-02 13:06:50|22299.18|22261.18|22299.41|22261.41|22299.41|22261.41|22298.3|22260.3|10
1619960820000|2021-05-02 13:07:00|22299.89|22261.89|22301.45|22263.45|22301.45|22263.45|22298.53|22260.53|10
1619960830000|2021-05-02 13:07:10|22302.13|22264.13|22301.23|22263.23|22302.68|22264.68|22299.8|22261.8|9
1619960840000|2021-05-02 13:07:20|22301.59|22263.59|22303.59|22265.59|22303.59|22265.59|22301.22|22263.22|10
1619960850000|2021-05-02 13:07:30|22302.93|22264.93|22303.36|22265.36|22304.16|22266.16|22302.93|22264.93|10
1619960860000|2021-05-02 13:07:40|22303.44|22265.44|22304.36|22266.36|22304.63|22266.63|22303.12|22265.12|10
1619960870000|2021-05-02 13:07:50|22304.52|22266.52|22305.84|22267.84|22306.38|22268.38|22304.52|22266.52|10
1619960880000|2021-05-02 13:08:00|22305.52|22267.52|22308.33|22270.33|22308.51|22270.51|22305.52|22267.52|10
1619960890000|2021-05-02 13:08:10|22307.81|22269.81|22304.76|22266.76|22308.29|22270.29|22304.76|22266.76|10
1619960900000|2021-05-02 13:08:20|22305.58|22267.58|22302.07|22264.07|22305.58|22267.58|22302.07|22264.07|10
1619960910000|2021-05-02 13:08:30|22302.47|22264.47|22299.62|22261.62|22302.72|22264.72|22299.62|22261.62|10
1619960920000|2021-05-02 13:08:40|22298.63|22260.63|22297.91|22259.91|22298.63|22260.63|22297.42|22259.42|10
1619960930000|2021-05-02 13:08:50|22297.95|22259.95|22297.33|22259.33|22297.98|22259.98|22296.97|22258.97|10
1619960940000|2021-05-02 13:09:00|22299.82|22261.82|22297.97|22259.97|22299.82|22261.82|22297.97|22259.97|10
1619960950000|2021-05-02 13:09:10|22297.76|22259.76|22296.68|22258.68|22298.72|22260.72|22296.68|22258.68|9
1619960960000|2021-05-02 13:09:20|22296.69|22258.69|22294.93|22256.93|22296.69|22258.69|22294.93|22256.93|10
1619960970000|2021-05-02 13:09:30|22294.38|22256.38|22288.49|22250.49|22294.49|22256.49|22288.49|22250.49|10
1619960980000|2021-05-02 13:09:40|22289.52|22251.52|22286.55|22248.55|22289.52|22251.52|22286.55|22248.55|9
1619960990000|2021-05-02 13:09:50|22286.24|22248.24|22284.06|22246.06|22287.08|22249.08|22283.7|22245.7|10
1619961000000|2021-05-02 13:10:00|22282.48|22244.48|22280.64|22242.64|22282.48|22244.48|22278.98|22240.98|10
1619961010000|2021-05-02 13:10:10|22280.91|22242.91|22282.17|22244.17|22282.17|22244.17|22280.25|22242.25|10
1619961020000|2021-05-02 13:10:20|22285.18|22247.18|22282.94|22244.94|22286.38|22248.38|22282.67|22244.67|10
1619961030000|2021-05-02 13:10:30|22283.01|22245.01|22282.45|22244.45|22283.48|22245.48|22282.45|22244.45|9
1619961040000|2021-05-02 13:10:40|22282.6|22244.6|22282.03|22244.03|22282.82|22244.82|22281.73|22243.73|10
1619961050000|2021-05-02 13:10:50|22282.05|22244.05|22280.29|22242.29|22282.05|22244.05|22280.29|22242.29|10
1619961060000|2021-05-02 13:11:00|22279.84|22241.84|22278.49|22240.49|22280.32|22242.32|22278.43|22240.43|10
1619961070000|2021-05-02 13:11:10|22278.29|22240.29|22279.41|22241.41|22279.47|22241.47|22278.29|22240.29|10
1619961080000|2021-05-02 13:11:20|22279.19|22241.19|22273.77|22235.77|22279.19|22241.19|22273.48|22235.48|10
1619961090000|2021-05-02 13:11:30|22273.04|22235.04|22271.61|22233.61|22273.64|22235.64|22271.11|22233.11|10
1619961100000|2021-05-02 13:11:40|22271.31|22233.31|22271.12|22233.12|22271.98|22233.98|22270.8|22232.8|10
1619961110000|2021-05-02 13:11:50|22271.42|22233.42|22272.36|22234.36|22273.49|22235.49|22270.5|22232.5|10
1619961120000|2021-05-02 13:12:00|22271.5|22233.5|22272.24|22234.24|22272.74|22234.74|22271.26|22233.26|10
1619961130000|2021-05-02 13:12:10|22273.29|22235.29|22273.93|22235.93|22274.84|22236.84|22272.88|22234.88|10
1619961140000|2021-05-02 13:12:20|22275.36|22237.36|22276.65|22238.65|22278.19|22240.19|22274.65|22236.65|10
1619961150000|2021-05-02 13:12:30|22276.36|22238.36|22278.81|22240.81|22280|22242|22276.36|22238.36|9
1619961160000|2021-05-02 13:12:40|22279|22241|22282.08|22244.08|22282.08|22244.08|22279|22241|10
1619961170000|2021-05-02 13:12:50|22280.05|22242.05|22277.61|22239.61|22280.28|22242.28|22277.61|22239.61|10
1619961180000|2021-05-02 13:13:00|22277.01|22239.01|22277.03|22239.03|22277.33|22239.33|22276.46|22238.46|10
1619961190000|2021-05-02 13:13:10|22277.41|22239.41|22277.62|22239.62|22278.16|22240.16|22277.15|22239.15|10
1619961200000|2021-05-02 13:13:20|22277.29|22239.29|22277.81|22239.81|22278.17|22240.17|22276.89|22238.89|10
1619961210000|2021-05-02 13:13:30|22278.49|22240.49|22278.71|22240.71|22278.71|22240.71|22277.65|22239.65|10
1619961220000|2021-05-02 13:13:40|22278.75|22240.75|22280.75|22242.75|22280.75|22242.75|22278.73|22240.73|10
1619961230000|2021-05-02 13:13:50|22281.11|22243.11|22282.31|22244.31|22283.3|22245.3|22281.11|22243.11|9
1619961240000|2021-05-02 13:14:00|22282.06|22244.06|22284.11|22246.11|22284.7|22246.7|22282.06|22244.06|10
1619961250000|2021-05-02 13:14:10|22283.1|22245.1|22282.37|22244.37|22283.31|22245.31|22281.01|22243.01|10
1619961260000|2021-05-02 13:14:20|22282.4|22244.4|22283.93|22245.93|22284.45|22246.45|22282.23|22244.23|10
1619961270000|2021-05-02 13:14:30|22284.44|22246.44|22284.71|22246.71|22285.11|22247.11|22284.25|22246.25|10
1619961280000|2021-05-02 13:14:40|22284.67|22246.67|22285.52|22247.52|22285.78|22247.78|22283.81|22245.81|10
1619961290000|2021-05-02 13:14:50|22285.04|22247.04|22281.71|22243.71|22285.04|22247.04|22281.71|22243.71|10
1619961300000|2021-05-02 13:15:00|22281.26|22243.26|22280.1|22242.1|22281.74|22243.74|22279.97|22241.97|9
1619961310000|2021-05-02 13:15:10|22280|22242|22278.88|22240.88|22280.58|22242.58|22278.4|22240.4|10
1619961320000|2021-05-02 13:15:20|22278.25|22240.25|22276|22238|22278.25|22240.25|22275.22|22237.22|10
1619961330000|2021-05-02 13:15:30|22275.55|22237.55|22277.58|22239.58|22277.58|22239.58|22275.55|22237.55|10
1619961340000|2021-05-02 13:15:40|22277.99|22239.99|22277.55|22239.55|22278.21|22240.21|22277.33|22239.33|10
1619961350000|2021-05-02 13:15:50|22277.52|22239.52|22276.72|22238.72|22277.59|22239.59|22276.29|22238.29|10
1619961360000|2021-05-02 13:16:00|22276.73|22238.73|22275.65|22237.65|22276.73|22238.73|22275.45|22237.45|10
1619961370000|2021-05-02 13:16:10|22275.74|22237.74|22275.12|22237.12|22275.87|22237.87|22274.71|22236.71|10
1619961380000|2021-05-02 13:16:20|22274.99|22236.99|22274.21|22236.21|22275.09|22237.09|22274.21|22236.21|10
1619961390000|2021-05-02 13:16:30|22274.23|22236.23|22275.23|22237.23|22276.13|22238.13|22274.23|22236.23|10
1619961400000|2021-05-02 13:16:40|22275.54|22237.54|22277.01|22239.01|22277.4|22239.4|22275.54|22237.54|10
1619961410000|2021-05-02 13:16:50|22276.22|22238.22|22279.54|22241.54|22279.81|22241.81|22276.22|22238.22|10
1619961420000|2021-05-02 13:17:00|22280.25|22242.25|22284.73|22246.73|22284.73|22246.73|22280.25|22242.25|9
1619961430000|2021-05-02 13:17:10|22286.36|22248.36|22289.88|22251.88|22289.88|22251.88|22286.36|22248.36|10
1619961440000|2021-05-02 13:17:20|22289.66|22251.66|22289.7|22251.7|22290.73|22252.73|22288.56|22250.56|10
1619961450000|2021-05-02 13:17:30|22289.62|22251.62|22291.52|22253.52|22291.52|22253.52|22289.43|22251.43|10
1619961460000|2021-05-02 13:17:40|22293.46|22255.46|22292.49|22254.49|22293.46|22255.46|22292.21|22254.21|8
1619961470000|2021-05-02 13:17:50|22292.64|22254.64|22291.6|22253.6|22292.7|22254.7|22290.77|22252.77|10
1619961480000|2021-05-02 13:18:00|22291.06|22253.06|22291.55|22253.55|22291.55|22253.55|22290.16|22252.16|9
1619961490000|2021-05-02 13:18:10|22291.18|22253.18|22290.51|22252.51|22291.56|22253.56|22290.51|22252.51|9
1619961500000|2021-05-02 13:18:20|22289.09|22251.09|22288.7|22250.7|22290.22|22252.22|22288.57|22250.57|10
1619961510000|2021-05-02 13:18:30|22288.85|22250.85|22289.49|22251.49|22289.49|22251.49|22286.05|22248.05|10
1619961520000|2021-05-02 13:18:40|22289.54|22251.54|22288.68|22250.68|22290.19|22252.19|22287.9|22249.9|10
1619961530000|2021-05-02 13:18:50|22288.33|22250.33|22288.26|22250.26|22288.93|22250.93|22287.95|22249.95|9
1619961540000|2021-05-02 13:19:00|22286.94|22248.94|22288.69|22250.69|22288.69|22250.69|22286.94|22248.94|9
1619961550000|2021-05-02 13:19:10|22288.75|22250.75|22290.35|22252.35|22290.35|22252.35|22288.2|22250.2|10
1619961560000|2021-05-02 13:19:20|22290.67|22252.67|22293.35|22255.35|22294.4|22256.4|22290.67|22252.67|10
1619961570000|2021-05-02 13:19:30|22293.87|22255.87|22295.2|22257.2|22295.39|22257.39|22293.46|22255.46|10
1619961580000|2021-05-02 13:19:40|22295.13|22257.13|22293.98|22255.98|22295.2|22257.2|22293.98|22255.98|10
1619961590000|2021-05-02 13:19:50|22293.56|22255.56|22295.61|22257.61|22295.79|22257.79|22293.5|22255.5|10
1619961600000|2021-05-02 13:20:00|22295.65|22257.65|22297.11|22259.11|22297.11|22259.11|22295.56|22257.56|9
1619961610000|2021-05-02 13:20:10|22296.03|22258.03|22300.33|22262.33|22301.22|22263.22|22296.03|22258.03|10
1619961620000|2021-05-02 13:20:20|22300.07|22262.07|22304.59|22266.59|22304.59|22266.59|22299.8|22261.8|9
1619961630000|2021-05-02 13:20:30|22305.3|22267.3|22307.42|22269.42|22308.02|22270.02|22305.3|22267.3|10
1619961640000|2021-05-02 13:20:40|22307.21|22269.21|22309.83|22271.83|22309.83|22271.83|22306.71|22268.71|10
1619961650000|2021-05-02 13:20:50|22309.57|22271.57|22309.82|22271.82|22310.85|22272.85|22309.57|22271.57|9
1619961660000|2021-05-02 13:21:00|22309.66|22271.66|22310.06|22272.06|22310.06|22272.06|22309.4|22271.4|10
1619961670000|2021-05-02 13:21:10|22310.16|22272.16|22311.58|22273.58|22311.58|22273.58|22310.16|22272.16|10
1619961680000|2021-05-02 13:21:20|22311.29|22273.29|22311.35|22273.35|22311.35|22273.35|22310.43|22272.43|9
1619961690000|2021-05-02 13:21:30|22310.55|22272.55|22309.81|22271.81|22310.69|22272.69|22309.38|22271.38|10
1619961700000|2021-05-02 13:21:40|22309.6|22271.6|22310.76|22272.76|22310.76|22272.76|22309.32|22271.32|7
1619961710000|2021-05-02 13:21:50|22310.33|22272.33|22313.52|22275.52|22314.4|22276.4|22309.96|22271.96|10
1619961720000|2021-05-02 13:22:00|22313.71|22275.71|22315.65|22277.65|22316.35|22278.35|22313.68|22275.68|10
1619961730000|2021-05-02 13:22:10|22316.37|22278.37|22315.12|22277.12|22316.37|22278.37|22314.98|22276.98|9
1619961740000|2021-05-02 13:22:20|22315.16|22277.16|22313.93|22275.93|22315.27|22277.27|22313.92|22275.92|10
1619961750000|2021-05-02 13:22:30|22313.96|22275.96|22312.5|22274.5|22313.96|22275.96|22312.22|22274.22|10
1619961760000|2021-05-02 13:22:40|22312.38|22274.38|22311.95|22273.95|22312.53|22274.53|22311.66|22273.66|9
1619961770000|2021-05-02 13:22:50|22311.66|22273.66|22311.2|22273.2|22311.78|22273.78|22310.68|22272.68|10
1619961780000|2021-05-02 13:23:00|22311.56|22273.56|22311.65|22273.65|22311.74|22273.74|22311.21|22273.21|8
1619961790000|2021-05-02 13:23:10|22312.26|22274.26|22311.43|22273.43|22314.87|22276.87|22311.43|22273.43|10
1619961800000|2021-05-02 13:23:20|22311.09|22273.09|22309.16|22271.16|22311.09|22273.09|22309.16|22271.16|10
1619961810000|2021-05-02 13:23:30|22305.72|22267.72|22303.11|22265.11|22305.72|22267.72|22303.11|22265.11|8
1619961820000|2021-05-02 13:23:40|22302.78|22264.78|22301.86|22263.86|22302.78|22264.78|22301.09|22263.09|10
1619961830000|2021-05-02 13:23:50|22301.95|22263.95|22300.73|22262.73|22301.95|22263.95|22300.73|22262.73|9
1619961840000|2021-05-02 13:24:00|22300.92|22262.92|22296.33|22258.33|22300.92|22262.92|22296.33|22258.33|10
1619961850000|2021-05-02 13:24:10|22295.48|22257.48|22291.76|22253.76|22297.22|22259.22|22291.76|22253.76|10
1619961860000|2021-05-02 13:24:20|22291.59|22253.59|22290.94|22252.94|22292.1|22254.1|22290.94|22252.94|10
1619961870000|2021-05-02 13:24:30|22291.33|22253.33|22291.1|22253.1|22291.33|22253.33|22290.4|22252.4|10
1619961880000|2021-05-02 13:24:40|22291.05|22253.05|22289.5|22251.5|22291.4|22253.4|22289.34|22251.34|10
1619961890000|2021-05-02 13:24:50|22287.4|22249.4|22285.88|22247.88|22287.64|22249.64|22285.83|22247.83|10
1619961900000|2021-05-02 13:25:00|22287.6|22249.6|22288.64|22250.64|22288.69|22250.69|22286.82|22248.82|9
1619961910000|2021-05-02 13:25:10|22289.64|22251.64|22296.01|22258.01|22296.46|22258.46|22289.52|22251.52|10
1619961920000|2021-05-02 13:25:20|22296.41|22258.41|22298.77|22260.77|22298.77|22260.77|22295.44|22257.44|10
1619961930000|2021-05-02 13:25:30|22298.32|22260.32|22304.21|22266.21|22304.21|22266.21|22298.32|22260.32|10
1619961940000|2021-05-02 13:25:40|22304.24|22266.24|22307.11|22269.11|22307.11|22269.11|22303.87|22265.87|10
1619961950000|2021-05-02 13:25:50|22306.43|22268.43|22314.68|22276.68|22314.68|22276.68|22306.42|22268.42|10
1619961960000|2021-05-02 13:26:00|22313.78|22275.78|22311.58|22273.58|22313.78|22275.78|22311.58|22273.58|9
1619961970000|2021-05-02 13:26:10|22313.4|22275.4|22312.15|22274.15|22313.55|22275.55|22311.46|22273.46|10
1619961980000|2021-05-02 13:26:20|22311.85|22273.85|22312.25|22274.25|22312.79|22274.79|22311.38|22273.38|9
1619961990000|2021-05-02 13:26:30|22311.79|22273.79|22312.54|22274.54|22312.54|22274.54|22311.54|22273.54|10
1619962000000|2021-05-02 13:26:40|22313.06|22275.06|22314.99|22276.99|22315.37|22277.37|22313.06|22275.06|10
1619962010000|2021-05-02 13:26:50|22315.43|22277.43|22315.87|22277.87|22316.48|22278.48|22314.82|22276.82|10
1619962020000|2021-05-02 13:27:00|22316.59|22278.59|22317.48|22279.48|22318.34|22280.34|22316.37|22278.37|10
1619962030000|2021-05-02 13:27:10|22318.42|22280.42|22317.48|22279.48|22319.11|22281.11|22317.48|22279.48|10
1619962040000|2021-05-02 13:27:20|22317.27|22279.27|22319.32|22281.32|22319.61|22281.61|22316.96|22278.96|9
1619962050000|2021-05-02 13:27:30|22319.3|22281.3|22317.56|22279.56|22319.56|22281.56|22317.56|22279.56|10
1619962060000|2021-05-02 13:27:40|22318.05|22280.05|22316.92|22278.92|22318.11|22280.11|22316.92|22278.92|10
1619962070000|2021-05-02 13:27:50|22317.15|22279.15|22316.49|22278.49|22317.29|22279.29|22316.22|22278.22|10
1619962080000|2021-05-02 13:28:00|22316.67|22278.67|22316.79|22278.79|22316.79|22278.79|22316.07|22278.07|10
1619962090000|2021-05-02 13:28:10|22316.91|22278.91|22317.76|22279.76|22317.76|22279.76|22316.81|22278.81|10
1619962100000|2021-05-02 13:28:20|22317.83|22279.83|22319.08|22281.08|22319.48|22281.48|22317.11|22279.11|10
1619962110000|2021-05-02 13:28:30|22319.1|22281.1|22319.86|22281.86|22319.86|22281.86|22318.97|22280.97|10
1619962120000|2021-05-02 13:28:40|22320|22282|22320.35|22282.35|22321.25|22283.25|22320|22282|10
1619962130000|2021-05-02 13:28:50|22320.33|22282.33|22321.98|22283.98|22321.98|22283.98|22320.33|22282.33|10
1619962140000|2021-05-02 13:29:00|22321.97|22283.97|22322.28|22284.28|22322.95|22284.95|22320.81|22282.81|9
1619962150000|2021-05-02 13:29:10|22321.84|22283.84|22322.11|22284.11|22322.11|22284.11|22321.46|22283.46|10
1619962160000|2021-05-02 13:29:20|22315.78|22277.78|22309.31|22271.31|22315.78|22277.78|22309.31|22271.31|10
1619962170000|2021-05-02 13:29:30|22309.46|22271.46|22307.07|22269.07|22311.32|22273.32|22307.07|22269.07|10
1619962180000|2021-05-02 13:29:40|22307.91|22269.91|22303.88|22265.88|22307.91|22269.91|22303.87|22265.87|10
1619962190000|2021-05-02 13:29:50|22304.19|22266.19|22303.48|22265.48|22305.52|22267.52|22302.68|22264.68|10
1619962200000|2021-05-02 13:30:00|22304.66|22266.66|22299.09|22261.09|22304.66|22266.66|22299.09|22261.09|9
1619962210000|2021-05-02 13:30:10|22296.74|22258.74|22291.96|22253.96|22297.88|22259.88|22291.34|22253.34|10
1619962220000|2021-05-02 13:30:20|22291.98|22253.98|22293.49|22255.49|22294.79|22256.79|22291.98|22253.98|10
1619962230000|2021-05-02 13:30:30|22293.51|22255.51|22294.72|22256.72|22294.72|22256.72|22292.63|22254.63|10
1619962240000|2021-05-02 13:30:40|22295.6|22257.6|22298.57|22260.57|22300.38|22262.38|22295.6|22257.6|10
1619962250000|2021-05-02 13:30:50|22298.86|22260.86|22299.48|22261.48|22299.49|22261.49|22298.52|22260.52|10
1619962260000|2021-05-02 13:31:00|22299.44|22261.44|22301.27|22263.27|22302.05|22264.05|22299.25|22261.25|10
1619962270000|2021-05-02 13:31:10|22302.15|22264.15|22302.68|22264.68|22303.67|22265.67|22302.1|22264.1|10
1619962280000|2021-05-02 13:31:20|22304.62|22266.62|22307.65|22269.65|22307.68|22269.68|22304.34|22266.34|10
1619962290000|2021-05-02 13:31:30|22309.39|22271.39|22308.63|22270.63|22309.39|22271.39|22307.66|22269.66|10
1619962300000|2021-05-02 13:31:40|22308.83|22270.83|22312.7|22274.7|22312.7|22274.7|22308.83|22270.83|9
1619962310000|2021-05-02 13:31:50|22311.05|22273.05|22311.74|22273.74|22311.74|22273.74|22310.83|22272.83|9
1619962320000|2021-05-02 13:32:00|22311.69|22273.69|22310.92|22272.92|22312.37|22274.37|22310.92|22272.92|9
1619962330000|2021-05-02 13:32:10|22311.12|22273.12|22305.45|22267.45|22311.12|22273.12|22305.45|22267.45|9
1619962340000|2021-05-02 13:32:20|22305.17|22267.17|22308.2|22270.2|22308.2|22270.2|22305.17|22267.17|10
1619962350000|2021-05-02 13:32:30|22307.56|22269.56|22309.06|22271.06|22309.53|22271.53|22307.56|22269.56|10
1619962360000|2021-05-02 13:32:40|22308.79|22270.79|22309.19|22271.19|22311.31|22273.31|22308.79|22270.79|10
1619962370000|2021-05-02 13:32:50|22308.94|22270.94|22309.5|22271.5|22310.18|22272.18|22307.94|22269.94|10
1619962380000|2021-05-02 13:33:00|22309.49|22271.49|22308.54|22270.54|22309.78|22271.78|22308.38|22270.38|10
1619962390000|2021-05-02 13:33:10|22308.36|22270.36|22307.85|22269.85|22308.36|22270.36|22306.66|22268.66|10
1619962400000|2021-05-02 13:33:20|22308.05|22270.05|22310.33|22272.33|22310.33|22272.33|22307.52|22269.52|9
1619962410000|2021-05-02 13:33:30|22310.05|22272.05|22308.83|22270.83|22310.05|22272.05|22308.35|22270.35|10
1619962420000|2021-05-02 13:33:40|22309.12|22271.12|22311.08|22273.08|22311.19|22273.19|22308.99|22270.99|10
1619962430000|2021-05-02 13:33:50|22310.46|22272.46|22310.93|22272.93|22311.04|22273.04|22310.46|22272.46|9
1619962440000|2021-05-02 13:34:00|22311.86|22273.86|22312.01|22274.01|22312.61|22274.61|22311.49|22273.49|9
1619962450000|2021-05-02 13:34:10|22311.85|22273.85|22310.15|22272.15|22311.9|22273.9|22310.15|22272.15|10
1619962460000|2021-05-02 13:34:20|22311.01|22273.01|22311.19|22273.19|22311.28|22273.28|22310.2|22272.2|10
1619962470000|2021-05-02 13:34:30|22311.29|22273.29|22308.55|22270.55|22311.29|22273.29|22308.55|22270.55|10
1619962480000|2021-05-02 13:34:40|22307.6|22269.6|22302.42|22264.42|22307.6|22269.6|22302.38|22264.38|10
1619962490000|2021-05-02 13:34:50|22300.93|22262.93|22299.51|22261.51|22300.93|22262.93|22299.51|22261.51|10
1619962500000|2021-05-02 13:35:00|22299.62|22261.62|22302.81|22264.81|22302.81|22264.81|22299.62|22261.62|10
1619962510000|2021-05-02 13:35:10|22302.58|22264.58|22301.94|22263.94|22302.87|22264.87|22301.37|22263.37|10
1619962520000|2021-05-02 13:35:20|22302.64|22264.64|22301.51|22263.51|22302.87|22264.87|22301.13|22263.13|10
1619962530000|2021-05-02 13:35:30|22301.52|22263.52|22300.5|22262.5|22301.52|22263.52|22299.9|22261.9|10
1619962540000|2021-05-02 13:35:40|22299.95|22261.95|22295.98|22257.98|22299.95|22261.95|22294.75|22256.75|10
1619962550000|2021-05-02 13:35:50|22296.8|22258.8|22294.81|22256.81|22297.31|22259.31|22294.31|22256.31|10
1619962560000|2021-05-02 13:36:00|22295.62|22257.62|22293.09|22255.09|22295.62|22257.62|22293.09|22255.09|10
1619962570000|2021-05-02 13:36:10|22292.52|22254.52|22289.3|22251.3|22292.52|22254.52|22289.3|22251.3|10
1619962580000|2021-05-02 13:36:20|22289.63|22251.63|22289.16|22251.16|22289.63|22251.63|22288|22250|10
1619962590000|2021-05-02 13:36:30|22288.87|22250.87|22286.03|22248.03|22288.87|22250.87|22285.15|22247.15|10
1619962600000|2021-05-02 13:36:40|22285.72|22247.72|22285.28|22247.28|22286.75|22248.75|22284.91|22246.91|10
1619962610000|2021-05-02 13:36:50|22285.24|22247.24|22286.76|22248.76|22288.02|22250.02|22285.24|22247.24|10
1619962620000|2021-05-02 13:37:00|22287.33|22249.33|22285.19|22247.19|22289.1|22251.1|22283.3|22245.3|10
1619962630000|2021-05-02 13:37:10|22284.93|22246.93|22283.01|22245.01|22286.05|22248.05|22283.01|22245.01|10
1619962640000|2021-05-02 13:37:20|22282.19|22244.19|22276.94|22238.94|22282.19|22244.19|22275.3|22237.3|10
1619962650000|2021-05-02 13:37:30|22276.62|22238.62|22273.9|22235.9|22276.62|22238.62|22273.9|22235.9|10
1619962660000|2021-05-02 13:37:40|22275.37|22237.37|22274.04|22236.04|22277.04|22239.04|22274.04|22236.04|10
1619962670000|2021-05-02 13:37:50|22274.1|22236.1|22272.21|22234.21|22275.22|22237.22|22272.21|22234.21|10
1619962680000|2021-05-02 13:38:00|22270.98|22232.98|22269.74|22231.74|22272.43|22234.43|22269.74|22231.74|10
1619962690000|2021-05-02 13:38:10|22270.19|22232.19|22269.69|22231.69|22270.98|22232.98|22269.69|22231.69|10
1619962700000|2021-05-02 13:38:20|22270.17|22232.17|22270.26|22232.26|22270.58|22232.58|22268.94|22230.94|10
1619962710000|2021-05-02 13:38:30|22270.19|22232.19|22269.35|22231.35|22270.19|22232.19|22269.04|22231.04|10
1619962720000|2021-05-02 13:38:40|22269.2|22231.2|22265.69|22227.69|22269.64|22231.64|22265.69|22227.69|10
1619962730000|2021-05-02 13:38:50|22266.03|22228.03|22263.04|22225.04|22266.03|22228.03|22263.04|22225.04|10
1619962740000|2021-05-02 13:39:00|22262.75|22224.75|22257.98|22219.98|22262.75|22224.75|22257.98|22219.98|10
1619962750000|2021-05-02 13:39:10|22257.75|22219.75|22245.76|22207.76|22258.47|22220.47|22245.76|22207.76|10
1619962760000|2021-05-02 13:39:20|22243.77|22205.77|22225.65|22187.65|22243.77|22205.77|22224.96|22186.96|10
1619962770000|2021-05-02 13:39:30|22225.46|22187.46|22220.31|22182.31|22226.13|22188.13|22220.31|22182.31|10
1619962780000|2021-05-02 13:39:40|22218.74|22180.74|22203.04|22165.04|22218.74|22180.74|22203.04|22165.04|10
1619962790000|2021-05-02 13:39:50|22201.79|22163.79|22200.45|22162.45|22201.79|22163.79|22197.94|22159.94|10
1619962800000|2021-05-02 13:40:00|22199.21|22161.21|22202.47|22164.47|22202.47|22164.47|22198.46|22160.46|10
1619962810000|2021-05-02 13:40:10|22204.27|22166.27|22205.56|22167.56|22206.73|22168.73|22203.73|22165.73|10
1619962820000|2021-05-02 13:40:20|22205.06|22167.06|22202.88|22164.88|22205.08|22167.08|22201.76|22163.76|10
1619962830000|2021-05-02 13:40:30|22202.64|22164.64|22206.5|22168.5|22206.5|22168.5|22202.51|22164.51|10
1619962840000|2021-05-02 13:40:40|22206.37|22168.37|22204.8|22166.8|22206.97|22168.97|22204.63|22166.63|9
1619962850000|2021-05-02 13:40:50|22205.93|22167.93|22207.17|22169.17|22207.29|22169.29|22205.93|22167.93|10
1619962860000|2021-05-02 13:41:00|22206.61|22168.61|22212.31|22174.31|22212.31|22174.31|22206.26|22168.26|10
1619962870000|2021-05-02 13:41:10|22212.23|22174.23|22211.18|22173.18|22212.27|22174.27|22211.18|22173.18|9
1619962880000|2021-05-02 13:41:20|22209.86|22171.86|22200.24|22162.24|22209.86|22171.86|22200.24|22162.24|10
1619962890000|2021-05-02 13:41:30|22198.67|22160.67|22183.41|22145.41|22198.67|22160.67|22183.41|22145.41|10
1619962900000|2021-05-02 13:41:40|22182.19|22144.19|22179.13|22141.13|22182.32|22144.32|22179.13|22141.13|10
1619962910000|2021-05-02 13:41:50|22178.97|22140.97|22176.73|22138.73|22178.97|22140.97|22176.42|22138.42|10
1619962920000|2021-05-02 13:42:00|22176.14|22138.14|22178.57|22140.57|22178.57|22140.57|22175.72|22137.72|10
1619962930000|2021-05-02 13:42:10|22178.93|22140.93|22182.99|22144.99|22182.99|22144.99|22178.93|22140.93|10
1619962940000|2021-05-02 13:42:20|22183.4|22145.4|22183.95|22145.95|22184.25|22146.25|22183.36|22145.36|10
1619962950000|2021-05-02 13:42:30|22180.66|22142.66|22177.74|22139.74|22181.37|22143.37|22177.74|22139.74|10
1619962960000|2021-05-02 13:42:40|22176.63|22138.63|22174.52|22136.52|22177.59|22139.59|22174.52|22136.52|10
1619962970000|2021-05-02 13:42:50|22174.2|22136.2|22170.74|22132.74|22174.2|22136.2|22170.69|22132.69|10
1619962980000|2021-05-02 13:43:00|22169.73|22131.73|22170.81|22132.81|22170.81|22132.81|22168.6|22130.6|9
1619962990000|2021-05-02 13:43:10|22170.47|22132.47|22169.57|22131.57|22170.47|22132.47|22169.5|22131.5|10
1619963000000|2021-05-02 13:43:20|22169.46|22131.46|22170.71|22132.71|22170.71|22132.71|22168.65|22130.65|10
1619963010000|2021-05-02 13:43:30|22170.78|22132.78|22169.77|22131.77|22171.42|22133.42|22169.77|22131.77|10
1619963020000|2021-05-02 13:43:40|22169.13|22131.13|22169.7|22131.7|22169.77|22131.77|22168.5|22130.5|10
1619963030000|2021-05-02 13:43:50|22170.01|22132.01|22171.29|22133.29|22171.29|22133.29|22170.01|22132.01|8
1619963040000|2021-05-02 13:44:00|22172.34|22134.34|22174.6|22136.6|22174.6|22136.6|22172.34|22134.34|10
1619963050000|2021-05-02 13:44:10|22175|22137|22179.77|22141.77|22179.77|22141.77|22175|22137|10
1619963060000|2021-05-02 13:44:20|22179.65|22141.65|22180.44|22142.44|22180.45|22142.45|22179.65|22141.65|10
1619963070000|2021-05-02 13:44:30|22180.25|22142.25|22182.38|22144.38|22182.7|22144.7|22180.25|22142.25|10
1619963080000|2021-05-02 13:44:40|22182.76|22144.76|22185.68|22147.68|22185.82|22147.82|22182.76|22144.76|10
1619963090000|2021-05-02 13:44:50|22186.99|22148.99|22194.89|22156.89|22194.89|22156.89|22186.99|22148.99|10
1619963100000|2021-05-02 13:45:00|22196.28|22158.28|22199.81|22161.81|22200.03|22162.03|22196.28|22158.28|10
1619963110000|2021-05-02 13:45:10|22200.48|22162.48|22199.3|22161.3|22200.95|22162.95|22199.24|22161.24|10
1619963120000|2021-05-02 13:45:20|22200.31|22162.31|22199.17|22161.17|22200.31|22162.31|22198.77|22160.77|10
1619963130000|2021-05-02 13:45:30|22199.88|22161.88|22195.68|22157.68|22199.88|22161.88|22194.88|22156.88|10
1619963140000|2021-05-02 13:45:40|22194.86|22156.86|22193.93|22155.93|22194.86|22156.86|22191.91|22153.91|10
1619963150000|2021-05-02 13:45:50|22193.38|22155.38|22187.88|22149.88|22193.38|22155.38|22187.88|22149.88|10
1619963160000|2021-05-02 13:46:00|22187.75|22149.75|22189.84|22151.84|22189.84|22151.84|22187.75|22149.75|10
1619963170000|2021-05-02 13:46:10|22189.96|22151.96|22192.72|22154.72|22192.72|22154.72|22189.15|22151.15|10
1619963180000|2021-05-02 13:46:20|22193.14|22155.14|22190.54|22152.54|22193.14|22155.14|22190.54|22152.54|10
1619963190000|2021-05-02 13:46:30|22190.65|22152.65|22189.93|22151.93|22190.65|22152.65|22188.12|22150.12|10
1619963200000|2021-05-02 13:46:40|22190.13|22152.13|22191.67|22153.67|22192.62|22154.62|22189.97|22151.97|10
1619963210000|2021-05-02 13:46:50|22191.38|22153.38|22192.29|22154.29|22192.29|22154.29|22190.55|22152.55|10
1619963220000|2021-05-02 13:47:00|22192.07|22154.07|22194.85|22156.85|22194.85|22156.85|22191.88|22153.88|10
1619963230000|2021-05-02 13:47:10|22192.99|22154.99|22183.26|22145.26|22192.99|22154.99|22183.26|22145.26|10
1619963240000|2021-05-02 13:47:20|22182.72|22144.72|22175.11|22137.11|22182.72|22144.72|22175.11|22137.11|10
1619963250000|2021-05-02 13:47:30|22166.63|22128.63|22164.2|22126.2|22166.63|22128.63|22163.76|22125.76|10
1619963260000|2021-05-02 13:47:40|22163.82|22125.82|22156.11|22118.11|22163.82|22125.82|22156.11|22118.11|10
1619963270000|2021-05-02 13:47:50|22156.06|22118.06|22151.28|22113.28|22157.3|22119.3|22151.27|22113.27|10
1619963280000|2021-05-02 13:48:00|22151.31|22113.31|22140.69|22102.69|22151.31|22113.31|22140.69|22102.69|10
1619963290000|2021-05-02 13:48:10|22140.97|22102.97|22142.76|22104.76|22142.76|22104.76|22140.37|22102.37|10
1619963300000|2021-05-02 13:48:20|22143.88|22105.88|22144.29|22106.29|22144.75|22106.75|22143.88|22105.88|10
1619963310000|2021-05-02 13:48:30|22144.95|22106.95|22142.08|22104.08|22145.15|22107.15|22141.14|22103.14|10
1619963320000|2021-05-02 13:48:40|22141.82|22103.82|22138.36|22100.36|22141.82|22103.82|22138.25|22100.25|10
1619963330000|2021-05-02 13:48:50|22138.79|22100.79|22137.41|22099.41|22139.12|22101.12|22137.05|22099.05|10
1619963340000|2021-05-02 13:49:00|22138.11|22100.11|22140.37|22102.37|22140.37|22102.37|22138.11|22100.11|10
1619963350000|2021-05-02 13:49:10|22140.35|22102.35|22140.03|22102.03|22141.27|22103.27|22139.88|22101.88|10
1619963360000|2021-05-02 13:49:20|22141.14|22103.14|22141.25|22103.25|22142.02|22104.02|22138.58|22100.58|10
1619963370000|2021-05-02 13:49:30|22141.27|22103.27|22142.14|22104.14|22142.44|22104.44|22140.52|22102.52|10
1619963380000|2021-05-02 13:49:40|22142.31|22104.31|22138.47|22100.47|22142.31|22104.31|22138.47|22100.47|10
1619963390000|2021-05-02 13:49:50|22137.08|22099.08|22131.45|22093.45|22137.15|22099.15|22131.45|22093.45|10
1619963400000|2021-05-02 13:50:00|22129.97|22091.97|22123.05|22085.05|22129.97|22091.97|22122.94|22084.94|10
1619963410000|2021-05-02 13:50:10|22121.28|22083.28|22111.99|22073.99|22121.28|22083.28|22111.99|22073.99|10
1619963420000|2021-05-02 13:50:20|22110.99|22072.99|22107.79|22069.79|22110.99|22072.99|22107.79|22069.79|10
1619963430000|2021-05-02 13:50:30|22107.39|22069.39|22111.36|22073.36|22111.36|22073.36|22107.39|22069.39|10
1619963440000|2021-05-02 13:50:40|22111.09|22073.09|22111.75|22073.75|22111.75|22073.75|22109.04|22071.04|10
1619963450000|2021-05-02 13:50:50|22114.11|22076.11|22120.21|22082.21|22120.39|22082.39|22114.07|22076.07|10
1619963460000|2021-05-02 13:51:00|22120.24|22082.24|22123.41|22085.41|22123.41|22085.41|22120.24|22082.24|10
1619963470000|2021-05-02 13:51:10|22123.19|22085.19|22126.74|22088.74|22126.74|22088.74|22123.19|22085.19|10
1619963480000|2021-05-02 13:51:20|22127.1|22089.1|22131.07|22093.07|22131.07|22093.07|22127.1|22089.1|10
1619963490000|2021-05-02 13:51:30|22131.24|22093.24|22132.2|22094.2|22133.07|22095.07|22130.27|22092.27|9
1619963500000|2021-05-02 13:51:40|22131.73|22093.73|22135.78|22097.78|22135.94|22097.94|22130.89|22092.89|10
1619963510000|2021-05-02 13:51:50|22136.36|22098.36|22134.25|22096.25|22136.36|22098.36|22134.25|22096.25|10
1619963520000|2021-05-02 13:52:00|22134.86|22096.86|22136.91|22098.91|22136.91|22098.91|22134.86|22096.86|10
1619963530000|2021-05-02 13:52:10|22136.81|22098.81|22137.26|22099.26|22137.69|22099.69|22136.53|22098.53|10
1619963540000|2021-05-02 13:52:20|22136.87|22098.87|22137.64|22099.64|22137.94|22099.94|22136.77|22098.77|10
1619963550000|2021-05-02 13:52:30|22138.95|22100.95|22143.74|22105.74|22144.25|22106.25|22138.95|22100.95|10
1619963560000|2021-05-02 13:52:40|22144.54|22106.54|22145.26|22107.26|22146.28|22108.28|22144.14|22106.14|10
1619963570000|2021-05-02 13:52:50|22145.53|22107.53|22150.34|22112.34|22150.34|22112.34|22145.47|22107.47|10
1619963580000|2021-05-02 13:53:00|22150.64|22112.64|22153.58|22115.58|22154.09|22116.09|22150.64|22112.64|10
1619963590000|2021-05-02 13:53:10|22153.81|22115.81|22152.31|22114.31|22154.29|22116.29|22152.31|22114.31|10
1619963600000|2021-05-02 13:53:20|22151.51|22113.51|22148|22110|22151.51|22113.51|22148|22110|10
1619963610000|2021-05-02 13:53:30|22149.16|22111.16|22149.1|22111.1|22149.37|22111.37|22148.05|22110.05|10
1619963620000|2021-05-02 13:53:40|22148.49|22110.49|22147.7|22109.7|22148.8|22110.8|22147.53|22109.53|10
1619963630000|2021-05-02 13:53:50|22147.34|22109.34|22144.03|22106.03|22147.34|22109.34|22144.03|22106.03|10
1619963640000|2021-05-02 13:54:00|22143.99|22105.99|22144.18|22106.18|22145.52|22107.52|22143.1|22105.1|10
1619963650000|2021-05-02 13:54:10|22143.74|22105.74|22142.08|22104.08|22143.74|22105.74|22142.08|22104.08|10
1619963660000|2021-05-02 13:54:20|22141.99|22103.99|22141.64|22103.64|22142.36|22104.36|22141.64|22103.64|10
1619963670000|2021-05-02 13:54:30|22140.52|22102.52|22141.35|22103.35|22141.35|22103.35|22140.02|22102.02|8
1619963680000|2021-05-02 13:54:40|22142.41|22104.41|22142.42|22104.42|22142.97|22104.97|22142.4|22104.4|10
1619963690000|2021-05-02 13:54:50|22141.91|22103.91|22141.1|22103.1|22141.91|22103.91|22140.88|22102.88|10
1619963700000|2021-05-02 13:55:00|22141.19|22103.19|22145.71|22107.71|22146.24|22108.24|22141.19|22103.19|10
1619963710000|2021-05-02 13:55:10|22144.2|22106.2|22145.52|22107.52|22145.96|22107.96|22143.79|22105.79|10
1619963720000|2021-05-02 13:55:20|22145.69|22107.69|22148.05|22110.05|22148.05|22110.05|22145.54|22107.54|10
1619963730000|2021-05-02 13:55:30|22149.43|22111.43|22151.05|22113.05|22151.5|22113.5|22149.43|22111.43|10
1619963740000|2021-05-02 13:55:40|22151.23|22113.23|22149.14|22111.14|22151.23|22113.23|22148.57|22110.57|10
1619963750000|2021-05-02 13:55:50|22148.85|22110.85|22150.28|22112.28|22150.33|22112.33|22148.66|22110.66|10
1619963760000|2021-05-02 13:56:00|22150.05|22112.05|22153.81|22115.81|22153.81|22115.81|22150.05|22112.05|10
1619963770000|2021-05-02 13:56:10|22153.4|22115.4|22155.42|22117.42|22155.42|22117.42|22152.64|22114.64|10
1619963780000|2021-05-02 13:56:20|22155.58|22117.58|22159.9|22121.9|22159.9|22121.9|22155.19|22117.19|10
1619963790000|2021-05-02 13:56:30|22160.59|22122.59|22167.88|22129.88|22167.88|22129.88|22160.59|22122.59|10
1619963800000|2021-05-02 13:56:40|22168.39|22130.39|22170.11|22132.11|22171.01|22133.01|22168.39|22130.39|10
1619963810000|2021-05-02 13:56:50|22169.59|22131.59|22169.54|22131.54|22169.59|22131.59|22168.53|22130.53|9
1619963820000|2021-05-02 13:57:00|22169.75|22131.75|22171.05|22133.05|22171.48|22133.48|22169.75|22131.75|10
1619963830000|2021-05-02 13:57:10|22171.24|22133.24|22170.99|22132.99|22171.87|22133.87|22170.59|22132.59|10
1619963840000|2021-05-02 13:57:20|22170.33|22132.33|22171.04|22133.04|22171.8|22133.8|22170.33|22132.33|10
1619963850000|2021-05-02 13:57:30|22169.99|22131.99|22171.36|22133.36|22171.78|22133.78|22169.99|22131.99|10
1619963860000|2021-05-02 13:57:40|22171.5|22133.5|22175.23|22137.23|22175.82|22137.82|22171.5|22133.5|10
1619963870000|2021-05-02 13:57:50|22175.05|22137.05|22176.98|22138.98|22176.98|22138.98|22175.05|22137.05|10
1619963880000|2021-05-02 13:58:00|22176.88|22138.88|22180.44|22142.44|22181.17|22143.17|22175.87|22137.87|10
1619963890000|2021-05-02 13:58:10|22179.5|22141.5|22181.44|22143.44|22181.44|22143.44|22178.75|22140.75|10
1619963900000|2021-05-02 13:58:20|22181.42|22143.42|22184.76|22146.76|22184.76|22146.76|22181.22|22143.22|9
1619963910000|2021-05-02 13:58:30|22184.35|22146.35|22184.57|22146.57|22184.57|22146.57|22183.8|22145.8|10
1619963920000|2021-05-02 13:58:40|22184.82|22146.82|22187|22149|22187|22149|22184.82|22146.82|10
1619963930000|2021-05-02 13:58:50|22187.6|22149.6|22189.38|22151.38|22189.7|22151.7|22187.6|22149.6|10
1619963940000|2021-05-02 13:59:00|22190.17|22152.17|22191.24|22153.24|22191.28|22153.28|22190.02|22152.02|10
1619963950000|2021-05-02 13:59:10|22190.84|22152.84|22194.05|22156.05|22194.12|22156.12|22190.84|22152.84|10
1619963960000|2021-05-02 13:59:20|22194.18|22156.18|22195.71|22157.71|22195.71|22157.71|22194.18|22156.18|10
1619963970000|2021-05-02 13:59:30|22195.77|22157.77|22195.82|22157.82|22196.97|22158.97|22195.05|22157.05|10
1619963980000|2021-05-02 13:59:40|22195.49|22157.49|22196.08|22158.08|22196.7|22158.7|22195.49|22157.49|9
1619963990000|2021-05-02 13:59:50|22196.48|22158.48|22196.78|22158.78|22197.26|22159.26|22195.96|22157.96|10
1619964000000|2021-05-02 14:00:00|22196.67|22158.67|22201.66|22163.66|22201.66|22163.66|22196.59|22158.59|9
1619964010000|2021-05-02 14:00:10|22203|22165|22201.68|22163.68|22204.75|22166.75|22201.68|22163.68|10
1619964020000|2021-05-02 14:00:20|22201.64|22163.64|22202.04|22164.04|22202.04|22164.04|22201.17|22163.17|9
1619964030000|2021-05-02 14:00:30|22201.98|22163.98|22204.28|22166.28|22205.21|22167.21|22201.98|22163.98|10
1619964040000|2021-05-02 14:00:40|22203.22|22165.22|22204.87|22166.87|22205.02|22167.02|22203.22|22165.22|10
1619964050000|2021-05-02 14:00:50|22204.72|22166.72|22213.93|22175.93|22214.84|22176.84|22204.65|22166.65|10
1619964060000|2021-05-02 14:01:00|22214.31|22176.31|22217.81|22179.81|22217.81|22179.81|22214.31|22176.31|10
1619964070000|2021-05-02 14:01:10|22217.77|22179.77|22222.25|22184.25|22222.86|22184.86|22217.77|22179.77|10
1619964080000|2021-05-02 14:01:20|22221.76|22183.76|22224.07|22186.07|22224.07|22186.07|22221.51|22183.51|10
1619964090000|2021-05-02 14:01:30|22224.35|22186.35|22226.64|22188.64|22226.64|22188.64|22224.35|22186.35|10
1619964100000|2021-05-02 14:01:40|22226.71|22188.71|22228.6|22190.6|22230.45|22192.45|22226.19|22188.19|10
1619964110000|2021-05-02 14:01:50|22229.45|22191.45|22227.98|22189.98|22230.94|22192.94|22227.62|22189.62|10
1619964120000|2021-05-02 14:02:00|22228.09|22190.09|22227.21|22189.21|22229.19|22191.19|22227.21|22189.21|10
1619964130000|2021-05-02 14:02:10|22228.08|22190.08|22231.02|22193.02|22231.02|22193.02|22227.18|22189.18|10
1619964140000|2021-05-02 14:02:20|22230.86|22192.86|22238.63|22200.63|22238.63|22200.63|22230.59|22192.59|10
1619964150000|2021-05-02 14:02:30|22239.2|22201.2|22242.45|22204.45|22242.77|22204.77|22239.2|22201.2|10
1619964160000|2021-05-02 14:02:40|22241.65|22203.65|22245.67|22207.67|22245.67|22207.67|22241.65|22203.65|10
1619964170000|2021-05-02 14:02:50|22245.44|22207.44|22249.91|22211.91|22250.49|22212.49|22245.44|22207.44|10
1619964180000|2021-05-02 14:03:00|22249.02|22211.02|22251.39|22213.39|22251.39|22213.39|22248.89|22210.89|10
1619964190000|2021-05-02 14:03:10|22251.26|22213.26|22258.84|22220.84|22258.84|22220.84|22251.26|22213.26|10
1619964200000|2021-05-02 14:03:20|22260.19|22222.19|22253.71|22215.71|22260.19|22222.19|22253.71|22215.71|10
1619964210000|2021-05-02 14:03:30|22252.72|22214.72|22248.72|22210.72|22252.72|22214.72|22248.72|22210.72|10
1619964220000|2021-05-02 14:03:40|22247.81|22209.81|22256.63|22218.63|22256.63|22218.63|22247.68|22209.68|10
1619964230000|2021-05-02 14:03:50|22257.7|22219.7|22266.89|22228.89|22266.89|22228.89|22257.7|22219.7|10
1619964240000|2021-05-02 14:04:00|22267.52|22229.52|22277.23|22239.23|22277.23|22239.23|22267.41|22229.41|10
1619964250000|2021-05-02 14:04:10|22277.39|22239.39|22285.8|22247.8|22285.8|22247.8|22277.39|22239.39|10
1619964260000|2021-05-02 14:04:20|22285.45|22247.45|22291.41|22253.41|22292.71|22254.71|22285.45|22247.45|10
1619964270000|2021-05-02 14:04:30|22292.28|22254.28|22293.11|22255.11|22293.98|22255.98|22292.28|22254.28|10
1619964280000|2021-05-02 14:04:40|22293.2|22255.2|22293.4|22255.4|22294.24|22256.24|22292.85|22254.85|10
1619964290000|2021-05-02 14:04:50|22294.21|22256.21|22302.61|22264.61|22302.61|22264.61|22294.17|22256.17|10
1619964300000|2021-05-02 14:05:00|22302.55|22264.55|22302.84|22264.84|22304.94|22266.94|22302.55|22264.55|10
1619964310000|2021-05-02 14:05:10|22302.35|22264.35|22307.83|22269.83|22307.83|22269.83|22302.35|22264.35|10
1619964320000|2021-05-02 14:05:20|22307.48|22269.48|22307.5|22269.5|22311|22273|22307.48|22269.48|10
1619964330000|2021-05-02 14:05:30|22308.07|22270.07|22293.81|22255.81|22308.07|22270.07|22293.81|22255.81|10
1619964340000|2021-05-02 14:05:40|22293.42|22255.42|22289.79|22251.79|22293.42|22255.42|22289.69|22251.69|10
1619964350000|2021-05-02 14:05:50|22289.5|22251.5|22282.8|22244.8|22289.5|22251.5|22282.8|22244.8|10
1619964360000|2021-05-02 14:06:00|22282.86|22244.86|22282.61|22244.61|22284.11|22246.11|22282.53|22244.53|10
1619964370000|2021-05-02 14:06:10|22282.38|22244.38|22280.29|22242.29|22282.38|22244.38|22279.96|22241.96|9
1619964380000|2021-05-02 14:06:20|22281.43|22243.43|22278.94|22240.94|22281.43|22243.43|22278.94|22240.94|10
1619964390000|2021-05-02 14:06:30|22278.14|22240.14|22271.12|22233.12|22278.14|22240.14|22270.32|22232.32|10
1619964400000|2021-05-02 14:06:40|22270.56|22232.56|22265.66|22227.66|22270.56|22232.56|22265.66|22227.66|10
1619964410000|2021-05-02 14:06:50|22265.47|22227.47|22261.89|22223.89|22265.47|22227.47|22261.45|22223.45|10
1619964420000|2021-05-02 14:07:00|22261|22223|22263.88|22225.88|22263.88|22225.88|22260.73|22222.73|10
1619964430000|2021-05-02 14:07:10|22263.83|22225.83|22265.17|22227.17|22265.39|22227.39|22263.8|22225.8|10
1619964440000|2021-05-02 14:07:20|22265.06|22227.06|22267.12|22229.12|22267.12|22229.12|22264.42|22226.42|9
1619964450000|2021-05-02 14:07:30|22267.41|22229.41|22268.68|22230.68|22268.68|22230.68|22266.9|22228.9|10
1619964460000|2021-05-02 14:07:40|22268.64|22230.64|22268.88|22230.88|22269.01|22231.01|22268.38|22230.38|10
1619964470000|2021-05-02 14:07:50|22268.79|22230.79|22269.3|22231.3|22270.13|22232.13|22268.79|22230.79|9
1619964480000|2021-05-02 14:08:00|22269.13|22231.13|22264.06|22226.06|22269.13|22231.13|22264.06|22226.06|10
1619964490000|2021-05-02 14:08:10|22264.1|22226.1|22262.76|22224.76|22264.88|22226.88|22262.76|22224.76|10
1619964500000|2021-05-02 14:08:20|22261.93|22223.93|22253.99|22215.99|22261.93|22223.93|22253.27|22215.27|10
1619964510000|2021-05-02 14:08:30|22254.09|22216.09|22251.6|22213.6|22254.12|22216.12|22251.6|22213.6|10
1619964520000|2021-05-02 14:08:40|22252.67|22214.67|22251.81|22213.81|22252.98|22214.98|22251.81|22213.81|10
1619964530000|2021-05-02 14:08:50|22252|22214|22251.83|22213.83|22253.41|22215.41|22251.57|22213.57|10
1619964540000|2021-05-02 14:09:00|22252.03|22214.03|22250.75|22212.75|22252.03|22214.03|22250.59|22212.59|8
1619964550000|2021-05-02 14:09:10|22250.33|22212.33|22256.81|22218.81|22256.81|22218.81|22250.33|22212.33|10
1619964560000|2021-05-02 14:09:20|22256.96|22218.96|22258.74|22220.74|22258.74|22220.74|22256.96|22218.96|10
1619964570000|2021-05-02 14:09:30|22260.68|22222.68|22269.06|22231.06|22269.34|22231.34|22260.68|22222.68|10
1619964580000|2021-05-02 14:09:40|22271.64|22233.64|22270.01|22232.01|22271.64|22233.64|22270.01|22232.01|10
1619964590000|2021-05-02 14:09:50|22270.24|22232.24|22272.7|22234.7|22272.95|22234.95|22270.24|22232.24|10
1619964600000|2021-05-02 14:10:00|22272.73|22234.73|22277.52|22239.52|22277.72|22239.72|22272.73|22234.73|10
1619964610000|2021-05-02 14:10:10|22276.71|22238.71|22276.18|22238.18|22277.31|22239.31|22276.17|22238.17|10
1619964620000|2021-05-02 14:10:20|22276.21|22238.21|22276.13|22238.13|22277.03|22239.03|22275.84|22237.84|10
1619964630000|2021-05-02 14:10:30|22276.18|22238.18|22277.1|22239.1|22278.22|22240.22|22276.18|22238.18|10
1619964640000|2021-05-02 14:10:40|22278.69|22240.69|22275.95|22237.95|22279.88|22241.88|22275.95|22237.95|10
1619964650000|2021-05-02 14:10:50|22276.04|22238.04|22274.9|22236.9|22276.36|22238.36|22274.9|22236.9|10
1619964660000|2021-05-02 14:11:00|22274.96|22236.96|22274.61|22236.61|22275.15|22237.15|22273.35|22235.35|10
1619964670000|2021-05-02 14:11:10|22274.84|22236.84|22273.55|22235.55|22275.76|22237.76|22273.55|22235.55|10
1619964680000|2021-05-02 14:11:20|22274.79|22236.79|22272.31|22234.31|22274.79|22236.79|22270.98|22232.98|10
1619964690000|2021-05-02 14:11:30|22271.73|22233.73|22273.05|22235.05|22273.43|22235.43|22271.73|22233.73|10
1619964700000|2021-05-02 14:11:40|22273.16|22235.16|22272.73|22234.73|22273.16|22235.16|22272.53|22234.53|9
1619964710000|2021-05-02 14:11:50|22272.99|22234.99|22271.79|22233.79|22272.99|22234.99|22271.79|22233.79|9
1619964720000|2021-05-02 14:12:00|22271.71|22233.71|22272.4|22234.4|22272.66|22234.66|22271.4|22233.4|10
1619964730000|2021-05-02 14:12:10|22272.07|22234.07|22271.61|22233.61|22272.33|22234.33|22271.35|22233.35|10
1619964740000|2021-05-02 14:12:20|22272.22|22234.22|22272.64|22234.64|22272.67|22234.67|22271.82|22233.82|10
1619964750000|2021-05-02 14:12:30|22272.84|22234.84|22270.91|22232.91|22273.34|22235.34|22270.91|22232.91|9
1619964760000|2021-05-02 14:12:40|22270.06|22232.06|22271.65|22233.65|22271.97|22233.97|22270.06|22232.06|10
1619964770000|2021-05-02 14:12:50|22271.68|22233.68|22273.15|22235.15|22273.15|22235.15|22271.56|22233.56|9
1619964780000|2021-05-02 14:13:00|22273.03|22235.03|22273.84|22235.84|22274.16|22236.16|22273.03|22235.03|10
1619964790000|2021-05-02 14:13:10|22273.71|22235.71|22272.34|22234.34|22273.71|22235.71|22272.34|22234.34|9
1619964800000|2021-05-02 14:13:20|22272.74|22234.74|22272.99|22234.99|22273.06|22235.06|22272.74|22234.74|10
1619964810000|2021-05-02 14:13:30|22273.1|22235.1|22272.56|22234.56|22273.23|22235.23|22272.56|22234.56|9
1619964820000|2021-05-02 14:13:40|22272.48|22234.48|22271.92|22233.92|22272.87|22234.87|22271.85|22233.85|10
1619964830000|2021-05-02 14:13:50|22272.09|22234.09|22269.49|22231.49|22272.09|22234.09|22268.14|22230.14|10
1619964840000|2021-05-02 14:14:00|22269.79|22231.79|22269.2|22231.2|22269.79|22231.79|22269.07|22231.07|10
1619964850000|2021-05-02 14:14:10|22269.55|22231.55|22267.52|22229.52|22269.55|22231.55|22267.52|22229.52|10
1619964860000|2021-05-02 14:14:20|22267.49|22229.49|22268.56|22230.56|22268.97|22230.97|22267.49|22229.49|10
1619964870000|2021-05-02 14:14:30|22268.89|22230.89|22269.69|22231.69|22269.69|22231.69|22268.89|22230.89|9
1619964880000|2021-05-02 14:14:40|22269.85|22231.85|22269.53|22231.53|22270.38|22232.38|22269.51|22231.51|10
1619964890000|2021-05-02 14:14:50|22270.03|22232.03|22269.41|22231.41|22270.54|22232.54|22269.05|22231.05|9
1619964900000|2021-05-02 14:15:00|22269.3|22231.3|22268.7|22230.7|22269.62|22231.62|22267.04|22229.04|10
1619964910000|2021-05-02 14:15:10|22268.87|22230.87|22270.39|22232.39|22271.99|22233.99|22268.87|22230.87|10
1619964920000|2021-05-02 14:15:20|22269.83|22231.83|22268.29|22230.29|22269.83|22231.83|22267.53|22229.53|10
1619964930000|2021-05-02 14:15:30|22268.76|22230.76|22268.29|22230.29|22270.07|22232.07|22268.29|22230.29|9
1619964940000|2021-05-02 14:15:40|22268.16|22230.16|22268.97|22230.97|22269.78|22231.78|22268.16|22230.16|10
1619964950000|2021-05-02 14:15:50|22269.64|22231.64|22270.03|22232.03|22270.35|22232.35|22269.18|22231.18|10
1619964960000|2021-05-02 14:16:00|22270.26|22232.26|22270.62|22232.62|22270.62|22232.62|22268.85|22230.85|9
1619964970000|2021-05-02 14:16:10|22270.7|22232.7|22271.98|22233.98|22272.32|22234.32|22270.38|22232.38|10
1619964980000|2021-05-02 14:16:20|22271.99|22233.99|22272.68|22234.68|22272.68|22234.68|22271.41|22233.41|9
1619964990000|2021-05-02 14:16:30|22273.05|22235.05|22272.72|22234.72|22273.17|22235.17|22272.4|22234.4|10
1619965000000|2021-05-02 14:16:40|22272|22234|22272.95|22234.95|22272.95|22234.95|22271.69|22233.69|10
1619965010000|2021-05-02 14:16:50|22272.31|22234.31|22271.1|22233.1|22272.31|22234.31|22270.9|22232.9|9
1619965020000|2021-05-02 14:17:00|22270.69|22232.69|22268.87|22230.87|22271.19|22233.19|22268.87|22230.87|9
1619965030000|2021-05-02 14:17:10|22268.38|22230.38|22269.05|22231.05|22269.48|22231.48|22268.38|22230.38|9
1619965040000|2021-05-02 14:17:20|22268.61|22230.61|22265.54|22227.54|22268.96|22230.96|22265.54|22227.54|10
1619965050000|2021-05-02 14:17:30|22264.6|22226.6|22261.53|22223.53|22264.6|22226.6|22260.66|22222.66|10
1619965060000|2021-05-02 14:17:40|22261.59|22223.59|22261.43|22223.43|22262.61|22224.61|22260.75|22222.75|10
1619965070000|2021-05-02 14:17:50|22261.23|22223.23|22259.58|22221.58|22262.5|22224.5|22259.58|22221.58|9
1619965080000|2021-05-02 14:18:00|22259.26|22221.26|22259.41|22221.41|22260.12|22222.12|22258.34|22220.34|10
1619965090000|2021-05-02 14:18:10|22258.89|22220.89|22255.39|22217.39|22258.89|22220.89|22255.31|22217.31|10
1619965100000|2021-05-02 14:18:20|22255.42|22217.42|22253.21|22215.21|22255.42|22217.42|22253.21|22215.21|9
1619965110000|2021-05-02 14:18:30|22252.62|22214.62|22249.44|22211.44|22252.62|22214.62|22249.44|22211.44|10
1619965120000|2021-05-02 14:18:40|22248.39|22210.39|22245.96|22207.96|22248.39|22210.39|22244.15|22206.15|10
1619965130000|2021-05-02 14:18:50|22247.63|22209.63|22246.99|22208.99|22248.16|22210.16|22246.64|22208.64|10
1619965140000|2021-05-02 14:19:00|22247.92|22209.92|22247.25|22209.25|22249.81|22211.81|22246.85|22208.85|10
1619965150000|2021-05-02 14:19:10|22247.37|22209.37|22251.44|22213.44|22251.44|22213.44|22246.91|22208.91|10
1619965160000|2021-05-02 14:19:20|22252.21|22214.21|22255.9|22217.9|22255.9|22217.9|22252.21|22214.21|10
1619965170000|2021-05-02 14:19:30|22256.1|22218.1|22259.17|22221.17|22259.17|22221.17|22255.45|22217.45|10
1619965180000|2021-05-02 14:19:40|22259.26|22221.26|22262.71|22224.71|22262.71|22224.71|22259.26|22221.26|10
1619965190000|2021-05-02 14:19:50|22262.91|22224.91|22262.83|22224.83|22262.91|22224.91|22262.16|22224.16|10
1619965200000|2021-05-02 14:20:00|22262.78|22224.78|22262.39|22224.39|22262.89|22224.89|22261.6|22223.6|10
1619965210000|2021-05-02 14:20:10|22262.54|22224.54|22262.65|22224.65|22263.95|22225.95|22262.54|22224.54|10
1619965220000|2021-05-02 14:20:20|22262.29|22224.29|22258.97|22220.97|22262.29|22224.29|22258.97|22220.97|10
1619965230000|2021-05-02 14:20:30|22260.82|22222.82|22259.77|22221.77|22262.2|22224.2|22259.77|22221.77|10
1619965240000|2021-05-02 14:20:40|22261.5|22223.5|22262.55|22224.55|22262.55|22224.55|22260.7|22222.7|10
1619965250000|2021-05-02 14:20:50|22261.84|22223.84|22263.3|22225.3|22263.3|22225.3|22260.62|22222.62|10
1619965260000|2021-05-02 14:21:00|22262.62|22224.62|22263.57|22225.57|22265.67|22227.67|22262.45|22224.45|10
1619965270000|2021-05-02 14:21:10|22263.8|22225.8|22260.59|22222.59|22263.8|22225.8|22260.59|22222.59|9
1619965280000|2021-05-02 14:21:20|22260.45|22222.45|22259.98|22221.98|22260.47|22222.47|22258.37|22220.37|10
1619965290000|2021-05-02 14:21:30|22259.84|22221.84|22258.54|22220.54|22260.66|22222.66|22257.99|22219.99|10
1619965300000|2021-05-02 14:21:40|22259.02|22221.02|22254.65|22216.65|22259.21|22221.21|22254.65|22216.65|10
1619965310000|2021-05-02 14:21:50|22255.25|22217.25|22252.53|22214.53|22255.25|22217.25|22252.2|22214.2|10
1619965320000|2021-05-02 14:22:00|22253.4|22215.4|22252.52|22214.52|22253.4|22215.4|22252.52|22214.52|10
1619965330000|2021-05-02 14:22:10|22252.54|22214.54|22252.4|22214.4|22252.92|22214.92|22251.51|22213.51|10
1619965340000|2021-05-02 14:22:20|22252.26|22214.26|22252.74|22214.74|22253.49|22215.49|22251.94|22213.94|10
1619965350000|2021-05-02 14:22:30|22252.85|22214.85|22254.35|22216.35|22254.72|22216.72|22251.86|22213.86|10
1619965360000|2021-05-02 14:22:40|22254.53|22216.53|22253.9|22215.9|22254.74|22216.74|22253.9|22215.9|10
1619965370000|2021-05-02 14:22:50|22255.04|22217.04|22253.51|22215.51|22255.04|22217.04|22253.25|22215.25|10
1619965380000|2021-05-02 14:23:00|22253.77|22215.77|22256.39|22218.39|22256.39|22218.39|22253.77|22215.77|10
1619965390000|2021-05-02 14:23:10|22255.71|22217.71|22257.65|22219.65|22257.65|22219.65|22255.04|22217.04|10
1619965400000|2021-05-02 14:23:20|22256.58|22218.58|22258.79|22220.79|22259.2|22221.2|22256.58|22218.58|10
1619965410000|2021-05-02 14:23:30|22258.46|22220.46|22260.04|22222.04|22260.04|22222.04|22258.22|22220.22|10
1619965420000|2021-05-02 14:23:40|22259.92|22221.92|22258.78|22220.78|22259.92|22221.92|22258.78|22220.78|9
1619965430000|2021-05-02 14:23:50|22259.45|22221.45|22259.38|22221.38|22259.95|22221.95|22258.98|22220.98|10
1619965440000|2021-05-02 14:24:00|22259.46|22221.46|22259.65|22221.65|22260.31|22222.31|22259.37|22221.37|8
1619965450000|2021-05-02 14:24:10|22261.17|22223.17|22258.17|22220.17|22261.17|22223.17|22258.17|22220.17|10
1619965460000|2021-05-02 14:24:20|22258.45|22220.45|22257.84|22219.84|22258.58|22220.58|22257.38|22219.38|10
1619965470000|2021-05-02 14:24:30|22260.97|22222.97|22260.31|22222.31|22260.97|22222.97|22260.1|22222.1|10
1619965480000|2021-05-02 14:24:40|22260.33|22222.33|22259.28|22221.28|22260.33|22222.33|22258.39|22220.39|10
1619965490000|2021-05-02 14:24:50|22259.71|22221.71|22259.82|22221.82|22260.55|22222.55|22259.48|22221.48|10
1619965500000|2021-05-02 14:25:00|22259.96|22221.96|22259.38|22221.38|22261.39|22223.39|22259.38|22221.38|9
1619965510000|2021-05-02 14:25:10|22258.97|22220.97|22258.36|22220.36|22258.97|22220.97|22257.24|22219.24|10
1619965520000|2021-05-02 14:25:20|22258.58|22220.58|22260.38|22222.38|22262.02|22224.02|22258.58|22220.58|9
1619965530000|2021-05-02 14:25:30|22260.05|22222.05|22259.35|22221.35|22260.87|22222.87|22259.35|22221.35|10
1619965540000|2021-05-02 14:25:40|22259.75|22221.75|22258.09|22220.09|22259.75|22221.75|22258.09|22220.09|10
1619965550000|2021-05-02 14:25:50|22257.77|22219.77|22257.16|22219.16|22258.78|22220.78|22257.16|22219.16|10
1619965560000|2021-05-02 14:26:00|22257.17|22219.17|22253.35|22215.35|22257.33|22219.33|22253.35|22215.35|10
1619965570000|2021-05-02 14:26:10|22253.4|22215.4|22249.21|22211.21|22253.4|22215.4|22248.54|22210.54|10
1619965580000|2021-05-02 14:26:20|22248.82|22210.82|22247.92|22209.92|22249.33|22211.33|22247.92|22209.92|10
1619965590000|2021-05-02 14:26:30|22247.81|22209.81|22248.71|22210.71|22248.99|22210.99|22246.51|22208.51|9
1619965600000|2021-05-02 14:26:40|22248.33|22210.33|22249.53|22211.53|22251.08|22213.08|22248.26|22210.26|10
1619965610000|2021-05-02 14:26:50|22249.57|22211.57|22249.29|22211.29|22249.57|22211.57|22248.1|22210.1|10
1619965620000|2021-05-02 14:27:00|22247.88|22209.88|22250.14|22212.14|22250.89|22212.89|22247.88|22209.88|10
1619965630000|2021-05-02 14:27:10|22250.57|22212.57|22253.8|22215.8|22253.8|22215.8|22249.78|22211.78|10
1619965640000|2021-05-02 14:27:20|22253.47|22215.47|22256.97|22218.97|22256.97|22218.97|22253.47|22215.47|10
1619965650000|2021-05-02 14:27:30|22256.98|22218.98|22257.93|22219.93|22258.31|22220.31|22255.98|22217.98|9
1619965660000|2021-05-02 14:27:40|22255.62|22217.62|22255.94|22217.94|22256.06|22218.06|22254.87|22216.87|10
1619965670000|2021-05-02 14:27:50|22255.92|22217.92|22256.28|22218.28|22256.28|22218.28|22254.72|22216.72|9
1619965680000|2021-05-02 14:28:00|22257.06|22219.06|22258.63|22220.63|22258.63|22220.63|22256.93|22218.93|10
1619965690000|2021-05-02 14:28:10|22258.4|22220.4|22257.15|22219.15|22259.35|22221.35|22257.15|22219.15|10
1619965700000|2021-05-02 14:28:20|22257.36|22219.36|22258.65|22220.65|22258.66|22220.66|22257.32|22219.32|9
1619965710000|2021-05-02 14:28:30|22258|22220|22257.65|22219.65|22258.55|22220.55|22257.35|22219.35|10
1619965720000|2021-05-02 14:28:40|22257.52|22219.52|22256.31|22218.31|22257.66|22219.66|22256.31|22218.31|10
1619965730000|2021-05-02 14:28:50|22256.11|22218.11|22256.04|22218.04|22256.98|22218.98|22255.46|22217.46|10
1619965740000|2021-05-02 14:29:00|22256.16|22218.16|22255.51|22217.51|22256.33|22218.33|22254.91|22216.91|10
1619965750000|2021-05-02 14:29:10|22255.69|22217.69|22253.44|22215.44|22256.27|22218.27|22253.44|22215.44|10
1619965760000|2021-05-02 14:29:20|22253.68|22215.68|22257.3|22219.3|22257.78|22219.78|22253.68|22215.68|10
1619965770000|2021-05-02 14:29:30|22257.95|22219.95|22259.86|22221.86|22260.19|22222.19|22257.95|22219.95|10
1619965780000|2021-05-02 14:29:40|22258.76|22220.76|22259.03|22221.03|22259.44|22221.44|22258.54|22220.54|10
1619965790000|2021-05-02 14:29:50|22260.01|22222.01|22259.25|22221.25|22260.23|22222.23|22258.58|22220.58|10
1619965800000|2021-05-02 14:30:00|22259.04|22221.04|22257.48|22219.48|22259.04|22221.04|22257.48|22219.48|10
1619965810000|2021-05-02 14:30:10|22257.47|22219.47|22255.53|22217.53|22258.13|22220.13|22255.53|22217.53|10
1619965820000|2021-05-02 14:30:20|22255.34|22217.34|22251.64|22213.64|22255.5|22217.5|22251.64|22213.64|9
1619965830000|2021-05-02 14:30:30|22251.73|22213.73|22253.71|22215.71|22254.62|22216.62|22251.73|22213.73|10
1619965840000|2021-05-02 14:30:40|22253.54|22215.54|22253.4|22215.4|22254.26|22216.26|22253.4|22215.4|10
1619965850000|2021-05-02 14:30:50|22253.75|22215.75|22253.57|22215.57|22253.81|22215.81|22253.17|22215.17|10
1619965860000|2021-05-02 14:31:00|22253.26|22215.26|22253.75|22215.75|22254.71|22216.71|22253.1|22215.1|10
1619965870000|2021-05-02 14:31:10|22252.82|22214.82|22257.52|22219.52|22257.72|22219.72|22252.82|22214.82|10
1619965880000|2021-05-02 14:31:20|22257.51|22219.51|22257.93|22219.93|22258.15|22220.15|22257.05|22219.05|10
1619965890000|2021-05-02 14:31:30|22258.37|22220.37|22258.96|22220.96|22260.29|22222.29|22258.23|22220.23|10
1619965900000|2021-05-02 14:31:40|22259.12|22221.12|22259.86|22221.86|22261.67|22223.67|22258.78|22220.78|10
1619965910000|2021-05-02 14:31:50|22259.67|22221.67|22259.22|22221.22|22259.97|22221.97|22259.13|22221.13|9
1619965920000|2021-05-02 14:32:00|22258.7|22220.7|22257.71|22219.71|22261.18|22223.18|22257.71|22219.71|9
1619965930000|2021-05-02 14:32:10|22258.77|22220.77|22257.3|22219.3|22258.77|22220.77|22256.95|22218.95|10
1619965940000|2021-05-02 14:32:20|22257.53|22219.53|22255.77|22217.77|22257.53|22219.53|22255.77|22217.77|10
1619965950000|2021-05-02 14:32:30|22255.46|22217.46|22253.5|22215.5|22255.46|22217.46|22252.66|22214.66|10
1619965960000|2021-05-02 14:32:40|22253.04|22215.04|22254.6|22216.6|22255.47|22217.47|22252.71|22214.71|10
1619965970000|2021-05-02 14:32:50|22254.56|22216.56|22247.06|22209.06|22254.56|22216.56|22247.06|22209.06|10
1619965980000|2021-05-02 14:33:00|22246.02|22208.02|22240.92|22202.92|22246.02|22208.02|22240.36|22202.36|10
1619965990000|2021-05-02 14:33:10|22240.82|22202.82|22237.81|22199.81|22240.88|22202.88|22237.81|22199.81|10
1619966000000|2021-05-02 14:33:20|22235.42|22197.42|22230.36|22192.36|22235.42|22197.42|22230.28|22192.28|10
1619966010000|2021-05-02 14:33:30|22230.34|22192.34|22226.69|22188.69|22232.07|22194.07|22226.69|22188.69|9
1619966020000|2021-05-02 14:33:40|22226.75|22188.75|22225.86|22187.86|22227.2|22189.2|22225.86|22187.86|10
1619966030000|2021-05-02 14:33:50|22225.88|22187.88|22226.12|22188.12|22226.97|22188.97|22224.97|22186.97|10
1619966040000|2021-05-02 14:34:00|22227.61|22189.61|22227.39|22189.39|22227.85|22189.85|22226.69|22188.69|10
1619966050000|2021-05-02 14:34:10|22228.08|22190.08|22224.37|22186.37|22228.17|22190.17|22224.14|22186.14|10
1619966060000|2021-05-02 14:34:20|22224.25|22186.25|22225.17|22187.17|22225.62|22187.62|22224.25|22186.25|10
1619966070000|2021-05-02 14:34:30|22225.41|22187.41|22227.71|22189.71|22227.71|22189.71|22225.41|22187.41|10
1619966080000|2021-05-02 14:34:40|22228.36|22190.36|22229.35|22191.35|22229.78|22191.78|22228.36|22190.36|10
1619966090000|2021-05-02 14:34:50|22230.28|22192.28|22232.11|22194.11|22232.11|22194.11|22230.19|22192.19|10
1619966100000|2021-05-02 14:35:00|22232.39|22194.39|22233.97|22195.97|22235.26|22197.26|22232.39|22194.39|10
1619966110000|2021-05-02 14:35:10|22234.35|22196.35|22237.85|22199.85|22237.89|22199.89|22234.35|22196.35|10
1619966120000|2021-05-02 14:35:20|22238.36|22200.36|22238.14|22200.14|22239.81|22201.81|22238.14|22200.14|10
1619966130000|2021-05-02 14:35:30|22238.13|22200.13|22241.74|22203.74|22241.74|22203.74|22238.07|22200.07|10
1619966140000|2021-05-02 14:35:40|22242.37|22204.37|22250.04|22212.04|22250.04|22212.04|22242.37|22204.37|10
1619966150000|2021-05-02 14:35:50|22250.87|22212.87|22251.42|22213.42|22253.25|22215.25|22250.87|22212.87|10
1619966160000|2021-05-02 14:36:00|22251.09|22213.09|22252.58|22214.58|22252.58|22214.58|22250.96|22212.96|10
1619966170000|2021-05-02 14:36:10|22253.37|22215.37|22254.86|22216.86|22254.86|22216.86|22253.18|22215.18|9
1619966180000|2021-05-02 14:36:20|22253.33|22215.33|22253.58|22215.58|22253.58|22215.58|22251.28|22213.28|10
1619966190000|2021-05-02 14:36:30|22253.4|22215.4|22254.43|22216.43|22254.53|22216.53|22252.99|22214.99|10
1619966200000|2021-05-02 14:36:40|22254.89|22216.89|22256.8|22218.8|22256.8|22218.8|22254.89|22216.89|10
1619966210000|2021-05-02 14:36:50|22256.76|22218.76|22257.9|22219.9|22258.43|22220.43|22256.76|22218.76|10
1619966220000|2021-05-02 14:37:00|22255.45|22217.45|22257.75|22219.75|22258.33|22220.33|22254.97|22216.97|10
1619966230000|2021-05-02 14:37:10|22257.74|22219.74|22258.1|22220.1|22258.58|22220.58|22257.67|22219.67|10
1619966240000|2021-05-02 14:37:20|22257.93|22219.93|22260.2|22222.2|22260.2|22222.2|22257.93|22219.93|10
1619966250000|2021-05-02 14:37:30|22260.13|22222.13|22262.28|22224.28|22262.28|22224.28|22260.13|22222.13|9
1619966260000|2021-05-02 14:37:40|22262.97|22224.97|22262.6|22224.6|22264.16|22226.16|22262.6|22224.6|10
1619966270000|2021-05-02 14:37:50|22262.65|22224.65|22263.17|22225.17|22263.46|22225.46|22262.65|22224.65|10
1619966280000|2021-05-02 14:38:00|22264|22226|22271|22233|22271|22233|22263.35|22225.35|10
1619966290000|2021-05-02 14:38:10|22270.99|22232.99|22271.23|22233.23|22272.25|22234.25|22270.85|22232.85|10
1619966300000|2021-05-02 14:38:20|22272.1|22234.1|22273.96|22235.96|22273.96|22235.96|22272.1|22234.1|10
1619966310000|2021-05-02 14:38:30|22274.79|22236.79|22276.66|22238.66|22276.66|22238.66|22274.77|22236.77|10
1619966320000|2021-05-02 14:38:40|22275.91|22237.91|22275.69|22237.69|22277.01|22239.01|22275.68|22237.68|10
1619966330000|2021-05-02 14:38:50|22275.31|22237.31|22274.31|22236.31|22277.3|22239.3|22274.31|22236.31|10
1619966340000|2021-05-02 14:39:00|22274.51|22236.51|22272.25|22234.25|22274.51|22236.51|22271.7|22233.7|10
1619966350000|2021-05-02 14:39:10|22272.03|22234.03|22277.61|22239.61|22277.61|22239.61|22271.77|22233.77|10
1619966360000|2021-05-02 14:39:20|22278.37|22240.37|22288.43|22250.43|22288.51|22250.51|22278.37|22240.37|10
1619966370000|2021-05-02 14:39:30|22290.13|22252.13|22299.52|22261.52|22299.52|22261.52|22290.13|22252.13|10
1619966380000|2021-05-02 14:39:40|22300.21|22262.21|22302.47|22264.47|22303.2|22265.2|22300.21|22262.21|10
1619966390000|2021-05-02 14:39:50|22304|22266|22303.44|22265.44|22304.36|22266.36|22302.52|22264.52|10
1619966400000|2021-05-02 14:40:00|22305.54|22267.54|22305.46|22267.46|22306.5|22268.5|22305.41|22267.41|10
1619966410000|2021-05-02 14:40:10|22306.93|22268.93|22303.4|22265.4|22306.93|22268.93|22303.4|22265.4|10
1619966420000|2021-05-02 14:40:20|22303.16|22265.16|22301.94|22263.94|22304.26|22266.26|22301.73|22263.73|9
1619966430000|2021-05-02 14:40:30|22301.67|22263.67|22298.34|22260.34|22301.67|22263.67|22298.34|22260.34|10
1619966440000|2021-05-02 14:40:40|22298.5|22260.5|22299.19|22261.19|22299.19|22261.19|22298.27|22260.27|10
1619966450000|2021-05-02 14:40:50|22299.2|22261.2|22299.42|22261.42|22299.58|22261.58|22298.8|22260.8|10
1619966460000|2021-05-02 14:41:00|22299.3|22261.3|22297.21|22259.21|22299.3|22261.3|22297.21|22259.21|10
1619966470000|2021-05-02 14:41:10|22296.62|22258.62|22295.01|22257.01|22297.77|22259.77|22294.44|22256.44|10
1619966480000|2021-05-02 14:41:20|22295.16|22257.16|22294.62|22256.62|22295.17|22257.17|22294.3|22256.3|9
1619966490000|2021-05-02 14:41:30|22294.23|22256.23|22292.14|22254.14|22295.76|22257.76|22292.14|22254.14|10
1619966500000|2021-05-02 14:41:40|22292.77|22254.77|22295.78|22257.78|22295.78|22257.78|22291.8|22253.8|10
1619966510000|2021-05-02 14:41:50|22295.55|22257.55|22294.86|22256.86|22296.11|22258.11|22293.08|22255.08|10
1619966520000|2021-05-02 14:42:00|22294.51|22256.51|22295.12|22257.12|22295.42|22257.42|22293.33|22255.33|10
1619966530000|2021-05-02 14:42:10|22295.11|22257.11|22294|22256|22295.24|22257.24|22292.75|22254.75|9
1619966540000|2021-05-02 14:42:20|22293.55|22255.55|22292.85|22254.85|22294.49|22256.49|22292.85|22254.85|10
1619966550000|2021-05-02 14:42:30|22292.99|22254.99|22292.1|22254.1|22293.54|22255.54|22291.88|22253.88|10
1619966560000|2021-05-02 14:42:40|22290.73|22252.73|22287.39|22249.39|22290.81|22252.81|22287.39|22249.39|10
1619966570000|2021-05-02 14:42:50|22286.68|22248.68|22281.78|22243.78|22286.68|22248.68|22281.78|22243.78|10
1619966580000|2021-05-02 14:43:00|22280.95|22242.95|22283.32|22245.32|22283.32|22245.32|22280.75|22242.75|10
1619966590000|2021-05-02 14:43:10|22283.4|22245.4|22284.5|22246.5|22284.72|22246.72|22282.99|22244.99|10
1619966600000|2021-05-02 14:43:20|22284.59|22246.59|22282.91|22244.91|22284.59|22246.59|22282.56|22244.56|10
1619966610000|2021-05-02 14:43:30|22282.69|22244.69|22280.59|22242.59|22283.27|22245.27|22280.32|22242.32|9
1619966620000|2021-05-02 14:43:40|22280.15|22242.15|22280.96|22242.96|22281.16|22243.16|22279.56|22241.56|10
1619966630000|2021-05-02 14:43:50|22280.9|22242.9|22280.08|22242.08|22280.93|22242.93|22279.66|22241.66|10
1619966640000|2021-05-02 14:44:00|22279.38|22241.38|22276.25|22238.25|22279.38|22241.38|22276.01|22238.01|9
1619966650000|2021-05-02 14:44:10|22276.34|22238.34|22279.9|22241.9|22279.9|22241.9|22275.28|22237.28|10
1619966660000|2021-05-02 14:44:20|22280.26|22242.26|22282.31|22244.31|22282.48|22244.48|22279.61|22241.61|10
1619966670000|2021-05-02 14:44:30|22282.05|22244.05|22278.55|22240.55|22282.58|22244.58|22278.55|22240.55|10
1619966680000|2021-05-02 14:44:40|22278.41|22240.41|22275.16|22237.16|22278.66|22240.66|22275.16|22237.16|10
1619966690000|2021-05-02 14:44:50|22274.97|22236.97|22271.47|22233.47|22274.97|22236.97|22271.47|22233.47|10
1619966700000|2021-05-02 14:45:00|22271.43|22233.43|22270.82|22232.82|22271.56|22233.56|22270.82|22232.82|10
1619966710000|2021-05-02 14:45:10|22271.7|22233.7|22270.76|22232.76|22271.7|22233.7|22270.44|22232.44|10
1619966720000|2021-05-02 14:45:20|22271.36|22233.36|22270.51|22232.51|22271.36|22233.36|22270.32|22232.32|8
1619966730000|2021-05-02 14:45:30|22270.53|22232.53|22270.94|22232.94|22270.94|22232.94|22269.96|22231.96|10
1619966740000|2021-05-02 14:45:40|22270.84|22232.84|22276.3|22238.3|22276.79|22238.79|22270.84|22232.84|10
1619966750000|2021-05-02 14:45:50|22276.34|22238.34|22278.38|22240.38|22279.53|22241.53|22276.34|22238.34|10
1619966760000|2021-05-02 14:46:00|22278.59|22240.59|22281.06|22243.06|22282.94|22244.94|22277.7|22239.7|10
1619966770000|2021-05-02 14:46:10|22280.64|22242.64|22280.72|22242.72|22280.72|22242.72|22278.56|22240.56|10
1619966780000|2021-05-02 14:46:20|22280.35|22242.35|22280.8|22242.8|22281.36|22243.36|22280.12|22242.12|10
1619966790000|2021-05-02 14:46:30|22281.48|22243.48|22282.38|22244.38|22282.38|22244.38|22281.47|22243.47|9
1619966800000|2021-05-02 14:46:40|22282.18|22244.18|22280.6|22242.6|22282.18|22244.18|22280.42|22242.42|10
1619966810000|2021-05-02 14:46:50|22280.1|22242.1|22278.39|22240.39|22281.26|22243.26|22278.39|22240.39|10
1619966820000|2021-05-02 14:47:00|22278.64|22240.64|22278.22|22240.22|22278.64|22240.64|22276.9|22238.9|9
1619966830000|2021-05-02 14:47:10|22278.2|22240.2|22279.28|22241.28|22279.84|22241.84|22278.2|22240.2|10
1619966840000|2021-05-02 14:47:20|22279.63|22241.63|22281.56|22243.56|22282.36|22244.36|22279.55|22241.55|10
1619966850000|2021-05-02 14:47:30|22283.28|22245.28|22283.36|22245.36|22283.69|22245.69|22281.91|22243.91|10
1619966860000|2021-05-02 14:47:40|22283.8|22245.8|22295.5|22257.5|22295.5|22257.5|22283.8|22245.8|10
1619966870000|2021-05-02 14:47:50|22294.85|22256.85|22300.98|22262.98|22300.98|22262.98|22294.85|22256.85|10
1619966880000|2021-05-02 14:48:00|22301.99|22263.99|22299.24|22261.24|22302.13|22264.13|22298.78|22260.78|10
1619966890000|2021-05-02 14:48:10|22298.95|22260.95|22302.15|22264.15|22302.54|22264.54|22298.95|22260.95|10
1619966900000|2021-05-02 14:48:20|22303.24|22265.24|22308.55|22270.55|22308.55|22270.55|22303.07|22265.07|10
1619966910000|2021-05-02 14:48:30|22309.43|22271.43|22317.12|22279.12|22317.12|22279.12|22309.43|22271.43|10
1619966920000|2021-05-02 14:48:40|22316.78|22278.78|22319.09|22281.09|22319.19|22281.19|22316.78|22278.78|10
1619966930000|2021-05-02 14:48:50|22319|22281|22317.43|22279.43|22319.05|22281.05|22317.43|22279.43|10
1619966940000|2021-05-02 14:49:00|22318.11|22280.11|22319|22281|22319.17|22281.17|22317.84|22279.84|10
1619966950000|2021-05-02 14:49:10|22318.75|22280.75|22317.51|22279.51|22320.21|22282.21|22317.51|22279.51|10
1619966960000|2021-05-02 14:49:20|22317.41|22279.41|22314.55|22276.55|22317.41|22279.41|22313.37|22275.37|10
1619966970000|2021-05-02 14:49:30|22313.04|22275.04|22311.94|22273.94|22313.53|22275.53|22311.94|22273.94|10
1619966980000|2021-05-02 14:49:40|22311.83|22273.83|22308.39|22270.39|22312.24|22274.24|22308.39|22270.39|10
1619966990000|2021-05-02 14:49:50|22308.32|22270.32|22305.75|22267.75|22308.7|22270.7|22305.75|22267.75|10
1619967000000|2021-05-02 14:50:00|22305.58|22267.58|22307.34|22269.34|22308.89|22270.89|22304.92|22266.92|10
1619967010000|2021-05-02 14:50:10|22307.48|22269.48|22309.7|22271.7|22310.68|22272.68|22306.38|22268.38|10
1619967020000|2021-05-02 14:50:20|22309.08|22271.08|22313.24|22275.24|22313.24|22275.24|22309.08|22271.08|10
1619967030000|2021-05-02 14:50:30|22313.76|22275.76|22318.09|22280.09|22318.09|22280.09|22313.76|22275.76|9
1619967040000|2021-05-02 14:50:40|22318.73|22280.73|22322.37|22284.37|22322.37|22284.37|22318.73|22280.73|10
1619967050000|2021-05-02 14:50:50|22321.94|22283.94|22319.72|22281.72|22321.94|22283.94|22319.72|22281.72|10
1619967060000|2021-05-02 14:51:00|22321.5|22283.5|22319.39|22281.39|22321.71|22283.71|22319.37|22281.37|10
1619967070000|2021-05-02 14:51:10|22319.33|22281.33|22322.7|22284.7|22322.7|22284.7|22319.33|22281.33|9
1619967080000|2021-05-02 14:51:20|22325.79|22287.79|22327.25|22289.25|22328.64|22290.64|22323.78|22285.78|10
1619967090000|2021-05-02 14:51:30|22327.39|22289.39|22332|22294|22332.15|22294.15|22326.7|22288.7|10
1619967100000|2021-05-02 14:51:40|22330.53|22292.53|22329.55|22291.55|22332.44|22294.44|22329.54|22291.54|10
1619967110000|2021-05-02 14:51:50|22331.18|22293.18|22330.16|22292.16|22331.18|22293.18|22329.19|22291.19|10
1619967120000|2021-05-02 14:52:00|22329.63|22291.63|22332.05|22294.05|22332.05|22294.05|22329.22|22291.22|10
1619967130000|2021-05-02 14:52:10|22332.32|22294.32|22331.94|22293.94|22332.74|22294.74|22331.94|22293.94|10
1619967140000|2021-05-02 14:52:20|22332.03|22294.03|22334.63|22296.63|22334.63|22296.63|22330.4|22292.4|10
1619967150000|2021-05-02 14:52:30|22333.58|22295.58|22332.31|22294.31|22335.14|22297.14|22331.63|22293.63|10
1619967160000|2021-05-02 14:52:40|22333.5|22295.5|22334.42|22296.42|22334.42|22296.42|22332.89|22294.89|10
1619967170000|2021-05-02 14:52:50|22334.82|22296.82|22338.09|22300.09|22338.09|22300.09|22334.82|22296.82|9
1619967180000|2021-05-02 14:53:00|22341.12|22303.12|22339.61|22301.61|22341.12|22303.12|22337.49|22299.49|10
1619967190000|2021-05-02 14:53:10|22339.37|22301.37|22338.45|22300.45|22341.28|22303.28|22338.45|22300.45|10
1619967200000|2021-05-02 14:53:20|22337.24|22299.24|22337.14|22299.14|22338.22|22300.22|22337.14|22299.14|10
1619967210000|2021-05-02 14:53:30|22336.08|22298.08|22334.75|22296.75|22337.28|22299.28|22334.75|22296.75|10
1619967220000|2021-05-02 14:53:40|22334.82|22296.82|22331.97|22293.97|22334.82|22296.82|22331.97|22293.97|10
1619967230000|2021-05-02 14:53:50|22331.25|22293.25|22327.85|22289.85|22331.25|22293.25|22327.85|22289.85|9
1619967240000|2021-05-02 14:54:00|22325.72|22287.72|22322.35|22284.35|22326.14|22288.14|22322.35|22284.35|10
1619967250000|2021-05-02 14:54:10|22322.02|22284.02|22317.56|22279.56|22322.06|22284.06|22317.56|22279.56|10
1619967260000|2021-05-02 14:54:20|22317.74|22279.74|22317.62|22279.62|22318.2|22280.2|22316.2|22278.2|10
1619967270000|2021-05-02 14:54:30|22318.45|22280.45|22316.14|22278.14|22318.45|22280.45|22316.06|22278.06|10
1619967280000|2021-05-02 14:54:40|22315.99|22277.99|22314.41|22276.41|22316.11|22278.11|22313.49|22275.49|10
1619967290000|2021-05-02 14:54:50|22314.47|22276.47|22315.36|22277.36|22315.61|22277.61|22313.87|22275.87|10
1619967300000|2021-05-02 14:55:00|22315.3|22277.3|22314.19|22276.19|22315.92|22277.92|22314.19|22276.19|10
1619967310000|2021-05-02 14:55:10|22313.98|22275.98|22312.27|22274.27|22313.98|22275.98|22312.19|22274.19|9
1619967320000|2021-05-02 14:55:20|22310.18|22272.18|22310.08|22272.08|22311.9|22273.9|22310.08|22272.08|10
1619967330000|2021-05-02 14:55:30|22309.82|22271.82|22305.76|22267.76|22310.21|22272.21|22305.76|22267.76|10
1619967340000|2021-05-02 14:55:40|22305.74|22267.74|22305.78|22267.78|22305.78|22267.78|22304.6|22266.6|10
1619967350000|2021-05-02 14:55:50|22305.9|22267.9|22307.68|22269.68|22308.19|22270.19|22305.9|22267.9|10
1619967360000|2021-05-02 14:56:00|22308.04|22270.04|22305.87|22267.87|22308.04|22270.04|22305.12|22267.12|10
1619967370000|2021-05-02 14:56:10|22307.62|22269.62|22308.86|22270.86|22309.57|22271.57|22307.62|22269.62|10
1619967380000|2021-05-02 14:56:20|22308.06|22270.06|22306.8|22268.8|22308.31|22270.31|22306.34|22268.34|10
1619967390000|2021-05-02 14:56:30|22305.46|22267.46|22305.65|22267.65|22305.68|22267.68|22304.79|22266.79|10
1619967400000|2021-05-02 14:56:40|22305.73|22267.73|22304.36|22266.36|22305.73|22267.73|22304.36|22266.36|10
1619967410000|2021-05-02 14:56:50|22304.11|22266.11|22303.1|22265.1|22304.46|22266.46|22302.61|22264.61|10
1619967420000|2021-05-02 14:57:00|22303.03|22265.03|22295.13|22257.13|22303.03|22265.03|22295.13|22257.13|10
1619967430000|2021-05-02 14:57:10|22294.71|22256.71|22291.63|22253.63|22295.85|22257.85|22291.63|22253.63|10
1619967440000|2021-05-02 14:57:20|22292.27|22254.27|22289.21|22251.21|22292.27|22254.27|22289.21|22251.21|10
1619967450000|2021-05-02 14:57:30|22289.14|22251.14|22290.31|22252.31|22290.36|22252.36|22288.16|22250.16|10
1619967460000|2021-05-02 14:57:40|22291.98|22253.98|22293.35|22255.35|22293.56|22255.56|22291.98|22253.98|10
1619967470000|2021-05-02 14:57:50|22293.13|22255.13|22295.13|22257.13|22295.13|22257.13|22293.13|22255.13|10
1619967480000|2021-05-02 14:58:00|22295|22257|22294.63|22256.63|22295.5|22257.5|22293.98|22255.98|10
1619967490000|2021-05-02 14:58:10|22294.47|22256.47|22293.87|22255.87|22294.73|22256.73|22292.95|22254.95|10
1619967500000|2021-05-02 14:58:20|22294.29|22256.29|22292.85|22254.85|22294.29|22256.29|22292.67|22254.67|9
1619967510000|2021-05-02 14:58:30|22293.4|22255.4|22292.5|22254.5|22295.19|22257.19|22292.5|22254.5|9
1619967520000|2021-05-02 14:58:40|22294.28|22256.28|22293.26|22255.26|22294.95|22256.95|22293.26|22255.26|9
1619967530000|2021-05-02 14:58:50|22292.93|22254.93|22292.98|22254.98|22293.12|22255.12|22292.66|22254.66|10
1619967540000|2021-05-02 14:59:00|22293.2|22255.2|22292.82|22254.82|22293.53|22255.53|22292.39|22254.39|10
1619967550000|2021-05-02 14:59:10|22291.71|22253.71|22292.66|22254.66|22294.63|22256.63|22291.71|22253.71|10
1619967560000|2021-05-02 14:59:20|22293.08|22255.08|22290.64|22252.64|22293.08|22255.08|22290.64|22252.64|10
1619967570000|2021-05-02 14:59:30|22290.26|22252.26|22291.63|22253.63|22291.76|22253.76|22290.26|22252.26|10
1619967580000|2021-05-02 14:59:40|22291.71|22253.71|22291.13|22253.13|22291.89|22253.89|22290.28|22252.28|9
1619967590000|2021-05-02 14:59:50|22290.84|22252.84|22291.43|22253.43|22291.43|22253.43|22290.47|22252.47|10
1619967600000|2021-05-02 15:00:00|22291.78|22253.78|22295.43|22257.43|22295.56|22257.56|22291.07|22253.07|10
1619967610000|2021-05-02 15:00:10|22295.07|22257.07|22297.78|22259.78|22297.78|22259.78|22294.78|22256.78|9
1619967620000|2021-05-02 15:00:20|22298.76|22260.76|22293.49|22255.49|22298.76|22260.76|22293.49|22255.49|10
1619967630000|2021-05-02 15:00:30|22292.85|22254.85|22286.03|22248.03|22292.85|22254.85|22286.03|22248.03|10
1619967640000|2021-05-02 15:00:40|22285.12|22247.12|22291.19|22253.19|22291.55|22253.55|22285.12|22247.12|10
1619967650000|2021-05-02 15:00:50|22291.26|22253.26|22292.79|22254.79|22292.79|22254.79|22291.26|22253.26|10
1619967660000|2021-05-02 15:01:00|22292.81|22254.81|22288.23|22250.23|22292.81|22254.81|22288.23|22250.23|10
1619967670000|2021-05-02 15:01:10|22287.9|22249.9|22286.12|22248.12|22287.9|22249.9|22286.07|22248.07|10
1619967680000|2021-05-02 15:01:20|22285.87|22247.87|22285.88|22247.88|22286.38|22248.38|22284.9|22246.9|10
1619967690000|2021-05-02 15:01:30|22285.7|22247.7|22285.11|22247.11|22285.7|22247.7|22284.41|22246.41|10
1619967700000|2021-05-02 15:01:40|22285.33|22247.33|22280.22|22242.22|22285.33|22247.33|22280.22|22242.22|9
1619967710000|2021-05-02 15:01:50|22279.95|22241.95|22278.9|22240.9|22279.95|22241.95|22278.27|22240.27|10
1619967720000|2021-05-02 15:02:00|22278.7|22240.7|22282.02|22244.02|22282.02|22244.02|22278.17|22240.17|10
1619967730000|2021-05-02 15:02:10|22282.3|22244.3|22280.5|22242.5|22282.63|22244.63|22280.5|22242.5|10
1619967740000|2021-05-02 15:02:20|22279.8|22241.8|22272.56|22234.56|22279.82|22241.82|22272.56|22234.56|10
1619967750000|2021-05-02 15:02:30|22273.76|22235.76|22266.13|22228.13|22273.76|22235.76|22266.13|22228.13|10
1619967760000|2021-05-02 15:02:40|22266.09|22228.09|22264.86|22226.86|22266.09|22228.09|22264.21|22226.21|10
1619967770000|2021-05-02 15:02:50|22265.02|22227.02|22258.55|22220.55|22265.02|22227.02|22258.55|22220.55|10
1619967780000|2021-05-02 15:03:00|22257.34|22219.34|22260.37|22222.37|22260.37|22222.37|22257.34|22219.34|10
1619967790000|2021-05-02 15:03:10|22260.24|22222.24|22262.56|22224.56|22262.78|22224.78|22260.24|22222.24|10
1619967800000|2021-05-02 15:03:20|22262.13|22224.13|22262.7|22224.7|22262.7|22224.7|22261.79|22223.79|10
1619967810000|2021-05-02 15:03:30|22263.12|22225.12|22267.63|22229.63|22267.63|22229.63|22263.12|22225.12|10
1619967820000|2021-05-02 15:03:40|22267.04|22229.04|22266.71|22228.71|22267.78|22229.78|22266.71|22228.71|10
1619967830000|2021-05-02 15:03:50|22266.74|22228.74|22266.05|22228.05|22266.74|22228.74|22264.36|22226.36|10
1619967840000|2021-05-02 15:04:00|22266.35|22228.35|22267.32|22229.32|22267.32|22229.32|22265.21|22227.21|9
1619967850000|2021-05-02 15:04:10|22267.94|22229.94|22268.81|22230.81|22268.81|22230.81|22267.94|22229.94|10
1619967860000|2021-05-02 15:04:20|22268.77|22230.77|22268.84|22230.84|22269.7|22231.7|22267.54|22229.54|10
1619967870000|2021-05-02 15:04:30|22267.88|22229.88|22270.22|22232.22|22270.22|22232.22|22267.4|22229.4|10
1619967880000|2021-05-02 15:04:40|22269.89|22231.89|22270.25|22232.25|22270.52|22232.52|22269.71|22231.71|10
1619967890000|2021-05-02 15:04:50|22269.82|22231.82|22267.15|22229.15|22270.38|22232.38|22267.15|22229.15|10
1619967900000|2021-05-02 15:05:00|22267.08|22229.08|22267.3|22229.3|22267.69|22229.69|22266.63|22228.63|10
1619967910000|2021-05-02 15:05:10|22266.55|22228.55|22268.48|22230.48|22268.5|22230.5|22266.55|22228.55|10
1619967920000|2021-05-02 15:05:20|22268.33|22230.33|22268.84|22230.84|22268.84|22230.84|22267.72|22229.72|9
1619967930000|2021-05-02 15:05:30|22268.85|22230.85|22267.17|22229.17|22270.83|22232.83|22267.17|22229.17|10
1619967940000|2021-05-02 15:05:40|22262.84|22224.84|22262.78|22224.78|22264|22226|22261.92|22223.92|10
1619967950000|2021-05-02 15:05:50|22263.46|22225.46|22261.88|22223.88|22263.46|22225.46|22260.93|22222.93|10
1619967960000|2021-05-02 15:06:00|22261.7|22223.7|22257.22|22219.22|22262.02|22224.02|22257.22|22219.22|10
1619967970000|2021-05-02 15:06:10|22256.93|22218.93|22255.92|22217.92|22257.24|22219.24|22255.92|22217.92|10
1619967980000|2021-05-02 15:06:20|22254.77|22216.77|22246.21|22208.21|22255.71|22217.71|22246.21|22208.21|10
1619967990000|2021-05-02 15:06:30|22244.27|22206.27|22244.64|22206.64|22244.64|22206.64|22242.64|22204.64|10
1619968000000|2021-05-02 15:06:40|22244.66|22206.66|22247.67|22209.67|22247.67|22209.67|22244.21|22206.21|10
1619968010000|2021-05-02 15:06:50|22248.19|22210.19|22242.76|22204.76|22248.19|22210.19|22242.76|22204.76|10
1619968020000|2021-05-02 15:07:00|22241.05|22203.05|22237.82|22199.82|22241.05|22203.05|22237.45|22199.45|10
1619968030000|2021-05-02 15:07:10|22237.39|22199.39|22239.01|22201.01|22239.01|22201.01|22236.41|22198.41|10
1619968040000|2021-05-02 15:07:20|22238.66|22200.66|22239.02|22201.02|22240.39|22202.39|22238.66|22200.66|9
1619968050000|2021-05-02 15:07:30|22238.24|22200.24|22234.68|22196.68|22238.24|22200.24|22234.68|22196.68|10
1619968060000|2021-05-02 15:07:40|22234.84|22196.84|22235.17|22197.17|22235.65|22197.65|22234.45|22196.45|10
1619968070000|2021-05-02 15:07:50|22235.01|22197.01|22235.3|22197.3|22235.34|22197.34|22234.16|22196.16|10
1619968080000|2021-05-02 15:08:00|22234.78|22196.78|22234.09|22196.09|22234.78|22196.78|22233.06|22195.06|10
1619968090000|2021-05-02 15:08:10|22235.66|22197.66|22234.39|22196.39|22235.66|22197.66|22233.4|22195.4|10
1619968100000|2021-05-02 15:08:20|22234.3|22196.3|22239.44|22201.44|22239.46|22201.46|22234.3|22196.3|10
1619968110000|2021-05-02 15:08:30|22239.4|22201.4|22241.96|22203.96|22243.05|22205.05|22239.4|22201.4|10
1619968120000|2021-05-02 15:08:40|22242.39|22204.39|22244.67|22206.67|22245.07|22207.07|22242.39|22204.39|10
1619968130000|2021-05-02 15:08:50|22244.05|22206.05|22242.79|22204.79|22244.29|22206.29|22242.47|22204.47|10
1619968140000|2021-05-02 15:09:00|22242.91|22204.91|22241.16|22203.16|22243.35|22205.35|22241.16|22203.16|10
1619968150000|2021-05-02 15:09:10|22240.93|22202.93|22237.81|22199.81|22240.93|22202.93|22236.47|22198.47|10
1619968160000|2021-05-02 15:09:20|22238.17|22200.17|22235.49|22197.49|22238.17|22200.17|22235.49|22197.49|10
1619968170000|2021-05-02 15:09:30|22234.31|22196.31|22227.18|22189.18|22234.31|22196.31|22227.18|22189.18|10
1619968180000|2021-05-02 15:09:40|22227.31|22189.31|22225.94|22187.94|22227.46|22189.46|22225.79|22187.79|10
1619968190000|2021-05-02 15:09:50|22227|22189|22231.87|22193.87|22231.87|22193.87|22227|22189|10
1619968200000|2021-05-02 15:10:00|22231.55|22193.55|22233.78|22195.78|22233.84|22195.84|22230.53|22192.53|10
1619968210000|2021-05-02 15:10:10|22237.51|22199.51|22241.07|22203.07|22241.07|22203.07|22237|22199|10
1619968220000|2021-05-02 15:10:20|22241.9|22203.9|22246.63|22208.63|22247.33|22209.33|22241.9|22203.9|10
1619968230000|2021-05-02 15:10:30|22247.07|22209.07|22247.8|22209.8|22248.31|22210.31|22247.07|22209.07|10
1619968240000|2021-05-02 15:10:40|22248.57|22210.57|22246.69|22208.69|22249.77|22211.77|22246.69|22208.69|10
1619968250000|2021-05-02 15:10:50|22247.11|22209.11|22248.26|22210.26|22248.35|22210.35|22247.02|22209.02|10
1619968260000|2021-05-02 15:11:00|22248.48|22210.48|22249.21|22211.21|22249.76|22211.76|22247.92|22209.92|10
1619968270000|2021-05-02 15:11:10|22249.19|22211.19|22247.79|22209.79|22249.4|22211.4|22247.79|22209.79|10
1619968280000|2021-05-02 15:11:20|22248.19|22210.19|22249.26|22211.26|22249.46|22211.46|22247.88|22209.88|10
1619968290000|2021-05-02 15:11:30|22250.28|22212.28|22251.67|22213.67|22251.67|22213.67|22250.28|22212.28|9
1619968300000|2021-05-02 15:11:40|22251.65|22213.65|22252.44|22214.44|22253.23|22215.23|22251.65|22213.65|10
1619968310000|2021-05-02 15:11:50|22252.23|22214.23|22248.18|22210.18|22252.23|22214.23|22248.07|22210.07|10
1619968320000|2021-05-02 15:12:00|22247.64|22209.64|22244.83|22206.83|22247.64|22209.64|22244.83|22206.83|9
1619968330000|2021-05-02 15:12:10|22243.36|22205.36|22243.04|22205.04|22243.65|22205.65|22242.1|22204.1|10
1619968340000|2021-05-02 15:12:20|22243.61|22205.61|22242.38|22204.38|22244.29|22206.29|22242.02|22204.02|10
1619968350000|2021-05-02 15:12:30|22243.97|22205.97|22240.24|22202.24|22244.27|22206.27|22240.24|22202.24|10
1619968360000|2021-05-02 15:12:40|22239.18|22201.18|22240.07|22202.07|22240.07|22202.07|22236.34|22198.34|10
1619968370000|2021-05-02 15:12:50|22240.12|22202.12|22244.19|22206.19|22244.19|22206.19|22239.49|22201.49|10
1619968380000|2021-05-02 15:13:00|22243.79|22205.79|22247.76|22209.76|22248.11|22210.11|22243.79|22205.79|10
1619968390000|2021-05-02 15:13:10|22248.3|22210.3|22250.24|22212.24|22250.24|22212.24|22247.51|22209.51|10
1619968400000|2021-05-02 15:13:20|22250.34|22212.34|22252.8|22214.8|22252.91|22214.91|22250.34|22212.34|10
1619968410000|2021-05-02 15:13:30|22253.34|22215.34|22258.46|22220.46|22258.46|22220.46|22253.34|22215.34|10
1619968420000|2021-05-02 15:13:40|22258.4|22220.4|22259.45|22221.45|22259.78|22221.78|22258.4|22220.4|10
1619968430000|2021-05-02 15:13:50|22259.4|22221.4|22259.72|22221.72|22259.97|22221.97|22259.18|22221.18|9
1619968440000|2021-05-02 15:14:00|22259.74|22221.74|22261.9|22223.9|22262.14|22224.14|22259.74|22221.74|10
1619968450000|2021-05-02 15:14:10|22271.31|22233.31|22272.47|22234.47|22272.99|22234.99|22271.31|22233.31|10
1619968460000|2021-05-02 15:14:20|22272.15|22234.15|22277.76|22239.76|22277.76|22239.76|22271.73|22233.73|9
1619968470000|2021-05-02 15:14:30|22279.62|22241.62|22283.91|22245.91|22284.31|22246.31|22279.62|22241.62|10
1619968480000|2021-05-02 15:14:40|22284.22|22246.22|22287.69|22249.69|22287.69|22249.69|22284.22|22246.22|10
1619968490000|2021-05-02 15:14:50|22287.73|22249.73|22283.48|22245.48|22287.73|22249.73|22283.48|22245.48|10
1619968500000|2021-05-02 15:15:00|22282.88|22244.88|22279.39|22241.39|22282.88|22244.88|22279.26|22241.26|9
1619968510000|2021-05-02 15:15:10|22278.82|22240.82|22275.19|22237.19|22278.82|22240.82|22274.44|22236.44|10
1619968520000|2021-05-02 15:15:20|22274.63|22236.63|22272.27|22234.27|22275.15|22237.15|22272.27|22234.27|10
1619968530000|2021-05-02 15:15:30|22271.71|22233.71|22271.06|22233.06|22272.5|22234.5|22270.95|22232.95|10
1619968540000|2021-05-02 15:15:40|22271.03|22233.03|22272.97|22234.97|22272.97|22234.97|22270.45|22232.45|10
1619968550000|2021-05-02 15:15:50|22273.65|22235.65|22276.91|22238.91|22276.91|22238.91|22273.65|22235.65|10
1619968560000|2021-05-02 15:16:00|22278.89|22240.89|22281.67|22243.67|22281.74|22243.74|22278.19|22240.19|10
1619968570000|2021-05-02 15:16:10|22281.76|22243.76|22282.51|22244.51|22282.83|22244.83|22281.76|22243.76|10
1619968580000|2021-05-02 15:16:20|22282.83|22244.83|22282.46|22244.46|22282.83|22244.83|22282.1|22244.1|10
1619968590000|2021-05-02 15:16:30|22282.15|22244.15|22288.55|22250.55|22289.11|22251.11|22282.15|22244.15|10
1619968600000|2021-05-02 15:16:40|22288.85|22250.85|22288.31|22250.31|22289.4|22251.4|22288.31|22250.31|10
1619968610000|2021-05-02 15:16:50|22288.38|22250.38|22288|22250|22289.67|22251.67|22287.12|22249.12|10
1619968620000|2021-05-02 15:17:00|22288.97|22250.97|22288.63|22250.63|22288.97|22250.97|22288.23|22250.23|8
1619968630000|2021-05-02 15:17:10|22288.41|22250.41|22287.18|22249.18|22288.45|22250.45|22286.84|22248.84|10
1619968640000|2021-05-02 15:17:20|22286.34|22248.34|22287.16|22249.16|22288.05|22250.05|22286.34|22248.34|10
1619968650000|2021-05-02 15:17:30|22285.5|22247.5|22283.07|22245.07|22285.5|22247.5|22282.78|22244.78|10
1619968660000|2021-05-02 15:17:40|22282.34|22244.34|22282.79|22244.79|22283.23|22245.23|22282.29|22244.29|10
1619968670000|2021-05-02 15:17:50|22282.9|22244.9|22281.37|22243.37|22283.76|22245.76|22281.14|22243.14|10
1619968680000|2021-05-02 15:18:00|22281.21|22243.21|22280.33|22242.33|22281.53|22243.53|22280.33|22242.33|10
1619968690000|2021-05-02 15:18:10|22279.94|22241.94|22279.68|22241.68|22280.35|22242.35|22279.34|22241.34|10
1619968700000|2021-05-02 15:18:20|22278.98|22240.98|22277.85|22239.85|22279.19|22241.19|22277.85|22239.85|10
1619968710000|2021-05-02 15:18:30|22278.36|22240.36|22276.39|22238.39|22278.86|22240.86|22276.39|22238.39|10
1619968720000|2021-05-02 15:18:40|22274.7|22236.7|22273.94|22235.94|22274.7|22236.7|22273.09|22235.09|10
1619968730000|2021-05-02 15:18:50|22273.5|22235.5|22271.27|22233.27|22273.97|22235.97|22271.27|22233.27|9
1619968740000|2021-05-02 15:19:00|22270.7|22232.7|22270.87|22232.87|22271.49|22233.49|22270.24|22232.24|10
1619968750000|2021-05-02 15:19:10|22270.94|22232.94|22270.61|22232.61|22270.94|22232.94|22270.43|22232.43|10
1619968760000|2021-05-02 15:19:20|22270.44|22232.44|22269.9|22231.9|22270.48|22232.48|22269.77|22231.77|9
1619968770000|2021-05-02 15:19:30|22269.57|22231.57|22273.14|22235.14|22273.14|22235.14|22269.57|22231.57|10
1619968780000|2021-05-02 15:19:40|22273.97|22235.97|22276.38|22238.38|22276.38|22238.38|22273.97|22235.97|10
1619968790000|2021-05-02 15:19:50|22276.31|22238.31|22275.13|22237.13|22276.51|22238.51|22274.59|22236.59|9
1619968800000|2021-05-02 15:20:00|22276.02|22238.02|22278.93|22240.93|22278.93|22240.93|22274.96|22236.96|10
1619968810000|2021-05-02 15:20:10|22279.05|22241.05|22280.7|22242.7|22280.7|22242.7|22278.49|22240.49|10
1619968820000|2021-05-02 15:20:20|22280.56|22242.56|22280.94|22242.94|22281.01|22243.01|22279.38|22241.38|10
1619968830000|2021-05-02 15:20:30|22280.86|22242.86|22279.89|22241.89|22280.86|22242.86|22279.14|22241.14|10
1619968840000|2021-05-02 15:20:40|22280.04|22242.04|22281.14|22243.14|22281.14|22243.14|22278.03|22240.03|10
1619968850000|2021-05-02 15:20:50|22280.49|22242.49|22279.3|22241.3|22281.03|22243.03|22279.3|22241.3|10
1619968860000|2021-05-02 15:21:00|22278.89|22240.89|22273.98|22235.98|22279.2|22241.2|22273.98|22235.98|10
1619968870000|2021-05-02 15:21:10|22270.84|22232.84|22265.57|22227.57|22270.84|22232.84|22264.9|22226.9|10
1619968880000|2021-05-02 15:21:20|22264.9|22226.9|22261.01|22223.01|22264.9|22226.9|22261.01|22223.01|10
1619968890000|2021-05-02 15:21:30|22260.7|22222.7|22260.34|22222.34|22261.11|22223.11|22259.87|22221.87|10
1619968900000|2021-05-02 15:21:40|22258.1|22220.1|22261.58|22223.58|22261.58|22223.58|22257.92|22219.92|10
1619968910000|2021-05-02 15:21:50|22261.59|22223.59|22268.2|22230.2|22268.2|22230.2|22261.59|22223.59|10
1619968920000|2021-05-02 15:22:00|22268.22|22230.22|22271.31|22233.31|22271.31|22233.31|22268.22|22230.22|9
1619968930000|2021-05-02 15:22:10|22275.1|22237.1|22278.94|22240.94|22278.94|22240.94|22275.1|22237.1|10
1619968940000|2021-05-02 15:22:20|22278.57|22240.57|22280.74|22242.74|22281.38|22243.38|22278.57|22240.57|10
1619968950000|2021-05-02 15:22:30|22282.06|22244.06|22292.54|22254.54|22292.54|22254.54|22281.97|22243.97|10
1619968960000|2021-05-02 15:22:40|22291.4|22253.4|22295.09|22257.09|22295.09|22257.09|22291.4|22253.4|10
1619968970000|2021-05-02 15:22:50|22295.68|22257.68|22306.37|22268.37|22306.37|22268.37|22295.68|22257.68|10
1619968980000|2021-05-02 15:23:00|22306.16|22268.16|22305.88|22267.88|22307.6|22269.6|22305.72|22267.72|10
1619968990000|2021-05-02 15:23:10|22305.35|22267.35|22305.66|22267.66|22306.23|22268.23|22304.69|22266.69|10
1619969000000|2021-05-02 15:23:20|22306.17|22268.17|22306.82|22268.82|22307.15|22269.15|22306.14|22268.14|10
1619969010000|2021-05-02 15:23:30|22307.03|22269.03|22316.26|22278.26|22316.26|22278.26|22307.03|22269.03|10
1619969020000|2021-05-02 15:23:40|22316.31|22278.31|22316.99|22278.99|22317.23|22279.23|22316.31|22278.31|10
1619969030000|2021-05-02 15:23:50|22316.38|22278.38|22312.1|22274.1|22316.38|22278.38|22311.77|22273.77|10
1619969040000|2021-05-02 15:24:00|22311.97|22273.97|22311.83|22273.83|22311.97|22273.97|22311.01|22273.01|10
1619969050000|2021-05-02 15:24:10|22312.94|22274.94|22308.76|22270.76|22312.94|22274.94|22308.76|22270.76|10
1619969060000|2021-05-02 15:24:20|22308.1|22270.1|22306.1|22268.1|22308.1|22270.1|22305.33|22267.33|10
1619969070000|2021-05-02 15:24:30|22306.59|22268.59|22306.82|22268.82|22307.77|22269.77|22306.07|22268.07|9
1619969080000|2021-05-02 15:24:40|22306.03|22268.03|22307.89|22269.89|22307.98|22269.98|22306.03|22268.03|10
1619969090000|2021-05-02 15:24:50|22308.42|22270.42|22308.08|22270.08|22308.47|22270.47|22308.01|22270.01|9
1619969100000|2021-05-02 15:25:00|22307.17|22269.17|22307.11|22269.11|22307.69|22269.69|22307.1|22269.1|9
1619969110000|2021-05-02 15:25:10|22307.05|22269.05|22310.63|22272.63|22310.63|22272.63|22307.05|22269.05|10
1619969120000|2021-05-02 15:25:20|22311.19|22273.19|22312.95|22274.95|22312.95|22274.95|22310.83|22272.83|10
1619969130000|2021-05-02 15:25:30|22313.07|22275.07|22313.82|22275.82|22314.21|22276.21|22313.07|22275.07|10
1619969140000|2021-05-02 15:25:40|22313.71|22275.71|22318.35|22280.35|22318.35|22280.35|22313.71|22275.71|10
1619969150000|2021-05-02 15:25:50|22318.53|22280.53|22324.14|22286.14|22324.14|22286.14|22318.15|22280.15|10
1619969160000|2021-05-02 15:26:00|22325.03|22287.03|22324.32|22286.32|22325.6|22287.6|22323.84|22285.84|10
1619969170000|2021-05-02 15:26:10|22325.35|22287.35|22326.79|22288.79|22326.79|22288.79|22325.35|22287.35|10
1619969180000|2021-05-02 15:26:20|22325.64|22287.64|22324.68|22286.68|22326.78|22288.78|22324.21|22286.21|10
1619969190000|2021-05-02 15:26:30|22322.38|22284.38|22318.05|22280.05|22322.82|22284.82|22318.03|22280.03|10
1619969200000|2021-05-02 15:26:40|22317.73|22279.73|22312.92|22274.92|22318.31|22280.31|22312.92|22274.92|10
1619969210000|2021-05-02 15:26:50|22310.88|22272.88|22311.74|22273.74|22311.98|22273.98|22310.46|22272.46|10
1619969220000|2021-05-02 15:27:00|22311.07|22273.07|22313.71|22275.71|22313.71|22275.71|22311.07|22273.07|10
1619969230000|2021-05-02 15:27:10|22313.96|22275.96|22312.93|22274.93|22315.14|22277.14|22312.88|22274.88|10
1619969240000|2021-05-02 15:27:20|22312.74|22274.74|22310.42|22272.42|22312.74|22274.74|22310.21|22272.21|10
1619969250000|2021-05-02 15:27:30|22310.28|22272.28|22310.22|22272.22|22311.44|22273.44|22310.22|22272.22|10
1619969260000|2021-05-02 15:27:40|22310.36|22272.36|22310.34|22272.34|22311.12|22273.12|22310.32|22272.32|10
1619969270000|2021-05-02 15:27:50|22310.02|22272.02|22309.63|22271.63|22310.72|22272.72|22308.46|22270.46|10
1619969280000|2021-05-02 15:28:00|22308.88|22270.88|22290.18|22252.18|22308.88|22270.88|22289.94|22251.94|10
1619969290000|2021-05-02 15:28:10|22287.43|22249.43|22293.48|22255.48|22293.48|22255.48|22287.43|22249.43|10
1619969300000|2021-05-02 15:28:20|22293.53|22255.53|22288.62|22250.62|22293.53|22255.53|22288.62|22250.62|10
1619969310000|2021-05-02 15:28:30|22288.75|22250.75|22284.06|22246.06|22288.75|22250.75|22283.83|22245.83|10
1619969320000|2021-05-02 15:28:40|22283.22|22245.22|22276.14|22238.14|22283.22|22245.22|22276.14|22238.14|10
1619969330000|2021-05-02 15:28:50|22276.16|22238.16|22273.88|22235.88|22276.21|22238.21|22273.6|22235.6|10
1619969340000|2021-05-02 15:29:00|22273.59|22235.59|22271.82|22233.82|22274.15|22236.15|22271.82|22233.82|10
1619969350000|2021-05-02 15:29:10|22271.3|22233.3|22266.19|22228.19|22271.3|22233.3|22265.79|22227.79|10
1619969360000|2021-05-02 15:29:20|22266.58|22228.58|22263.79|22225.79|22266.58|22228.58|22263.06|22225.06|10
1619969370000|2021-05-02 15:29:30|22263.84|22225.84|22266.44|22228.44|22266.61|22228.61|22263.84|22225.84|10
1619969380000|2021-05-02 15:29:40|22266.95|22228.95|22266.15|22228.15|22267.43|22229.43|22265.01|22227.01|10
1619969390000|2021-05-02 15:29:50|22266.38|22228.38|22261.63|22223.63|22266.38|22228.38|22261.63|22223.63|10
1619969400000|2021-05-02 15:30:00|22261.73|22223.73|22266.77|22228.77|22266.77|22228.77|22261.73|22223.73|10
1619969410000|2021-05-02 15:30:10|22267.25|22229.25|22277.92|22239.92|22277.98|22239.98|22267.25|22229.25|9
1619969420000|2021-05-02 15:30:20|22276.99|22238.99|22277.11|22239.11|22278.71|22240.71|22276.99|22238.99|10
1619969430000|2021-05-02 15:30:30|22278.15|22240.15|22277.91|22239.91|22278.15|22240.15|22275.81|22237.81|10
1619969440000|2021-05-02 15:30:40|22278.2|22240.2|22278.67|22240.67|22280.19|22242.19|22278.05|22240.05|10
1619969450000|2021-05-02 15:30:50|22278.88|22240.88|22277.43|22239.43|22279.56|22241.56|22277.11|22239.11|10
1619969460000|2021-05-02 15:31:00|22276.65|22238.65|22275.64|22237.64|22276.65|22238.65|22275.48|22237.48|10
1619969470000|2021-05-02 15:31:10|22275.82|22237.82|22277.38|22239.38|22278.09|22240.09|22275.82|22237.82|10
1619969480000|2021-05-02 15:31:20|22276.93|22238.93|22276.35|22238.35|22276.93|22238.93|22276.03|22238.03|10
1619969490000|2021-05-02 15:31:30|22276.28|22238.28|22278.36|22240.36|22278.36|22240.36|22276.28|22238.28|10
1619969500000|2021-05-02 15:31:40|22278.67|22240.67|22277.71|22239.71|22278.9|22240.9|22277.44|22239.44|10
1619969510000|2021-05-02 15:31:50|22277.59|22239.59|22280.35|22242.35|22280.35|22242.35|22277.23|22239.23|10
1619969520000|2021-05-02 15:32:00|22279.77|22241.77|22280.97|22242.97|22281.15|22243.15|22279.34|22241.34|10
1619969530000|2021-05-02 15:32:10|22281.45|22243.45|22285.91|22247.91|22285.91|22247.91|22281.45|22243.45|10
1619969540000|2021-05-02 15:32:20|22286.25|22248.25|22288.12|22250.12|22288.9|22250.9|22286.25|22248.25|10
1619969550000|2021-05-02 15:32:30|22288.88|22250.88|22287.74|22249.74|22288.88|22250.88|22287.72|22249.72|9
1619969560000|2021-05-02 15:32:40|22286.22|22248.22|22289.54|22251.54|22289.54|22251.54|22286.22|22248.22|10
1619969570000|2021-05-02 15:32:50|22289.28|22251.28|22289.27|22251.27|22289.72|22251.72|22289.03|22251.03|10
1619969580000|2021-05-02 15:33:00|22289.36|22251.36|22286.03|22248.03|22289.36|22251.36|22286.03|22248.03|9
1619969590000|2021-05-02 15:33:10|22286.73|22248.73|22278.37|22240.37|22286.73|22248.73|22278.25|22240.25|10
1619969600000|2021-05-02 15:33:20|22278.3|22240.3|22263|22225|22278.3|22240.3|22261.94|22223.94|10
1619969610000|2021-05-02 15:33:30|22261.67|22223.67|22262.57|22224.57|22262.74|22224.74|22261.47|22223.47|10
1619969620000|2021-05-02 15:33:40|22262.74|22224.74|22259.41|22221.41|22262.74|22224.74|22258.31|22220.31|10
1619969630000|2021-05-02 15:33:50|22259.15|22221.15|22257.77|22219.77|22259.36|22221.36|22257.09|22219.09|10
1619969640000|2021-05-02 15:34:00|22257.09|22219.09|22257.38|22219.38|22258.94|22220.94|22255.72|22217.72|10
1619969650000|2021-05-02 15:34:10|22257.7|22219.7|22263.7|22225.7|22263.7|22225.7|22257.7|22219.7|10
1619969660000|2021-05-02 15:34:20|22263.31|22225.31|22262.28|22224.28|22264.03|22226.03|22262.04|22224.04|10
1619969670000|2021-05-02 15:34:30|22261.58|22223.58|22262.98|22224.98|22262.98|22224.98|22261.58|22223.58|10
1619969680000|2021-05-02 15:34:40|22262.89|22224.89|22264.1|22226.1|22265.2|22227.2|22262.89|22224.89|10
1619969690000|2021-05-02 15:34:50|22264.34|22226.34|22263.71|22225.71|22265.63|22227.63|22263.33|22225.33|10
1619969700000|2021-05-02 15:35:00|22264.22|22226.22|22264.32|22226.32|22264.34|22226.34|22263.22|22225.22|10
1619969710000|2021-05-02 15:35:10|22264.11|22226.11|22260.26|22222.26|22264.11|22226.11|22259.85|22221.85|10
1619969720000|2021-05-02 15:35:20|22260.17|22222.17|22258.74|22220.74|22260.17|22222.17|22258.74|22220.74|10
1619969730000|2021-05-02 15:35:30|22258.67|22220.67|22249.07|22211.07|22258.67|22220.67|22249.07|22211.07|10
1619969740000|2021-05-02 15:35:40|22248.92|22210.92|22242.57|22204.57|22248.92|22210.92|22242.57|22204.57|10
1619969750000|2021-05-02 15:35:50|22242.43|22204.43|22240.6|22202.6|22242.43|22204.43|22239.56|22201.56|10
1619969760000|2021-05-02 15:36:00|22239.92|22201.92|22240.14|22202.14|22240.17|22202.17|22238.66|22200.66|10
1619969770000|2021-05-02 15:36:10|22240.4|22202.4|22241.73|22203.73|22241.88|22203.88|22240.39|22202.39|10
1619969780000|2021-05-02 15:36:20|22241.45|22203.45|22243.03|22205.03|22243.43|22205.43|22241.19|22203.19|10
1619969790000|2021-05-02 15:36:30|22243.49|22205.49|22246.8|22208.8|22246.8|22208.8|22243.49|22205.49|10
1619969800000|2021-05-02 15:36:40|22246.92|22208.92|22250.72|22212.72|22250.88|22212.88|22246.92|22208.92|10
1619969810000|2021-05-02 15:36:50|22250.63|22212.63|22251.7|22213.7|22252.16|22214.16|22250.63|22212.63|10
1619969820000|2021-05-02 15:37:00|22251.4|22213.4|22256.41|22218.41|22256.44|22218.44|22251.4|22213.4|10
1619969830000|2021-05-02 15:37:10|22256.8|22218.8|22252.9|22214.9|22256.8|22218.8|22252.9|22214.9|10
1619969840000|2021-05-02 15:37:20|22252.22|22214.22|22249.04|22211.04|22252.69|22214.69|22248.95|22210.95|10
1619969850000|2021-05-02 15:37:30|22248.14|22210.14|22248.48|22210.48|22248.96|22210.96|22247.77|22209.77|10
1619969860000|2021-05-02 15:37:40|22248.68|22210.68|22251.62|22213.62|22251.62|22213.62|22248.68|22210.68|10
1619969870000|2021-05-02 15:37:50|22252.12|22214.12|22253.44|22215.44|22253.44|22215.44|22251.73|22213.73|10
1619969880000|2021-05-02 15:38:00|22253.66|22215.66|22257.06|22219.06|22257.06|22219.06|22253.66|22215.66|10
1619969890000|2021-05-02 15:38:10|22257.5|22219.5|22260.88|22222.88|22260.88|22222.88|22257.5|22219.5|10
1619969900000|2021-05-02 15:38:20|22261.42|22223.42|22262.12|22224.12|22262.8|22224.8|22261.42|22223.42|10
1619969910000|2021-05-02 15:38:30|22262.44|22224.44|22263.42|22225.42|22263.46|22225.46|22262.44|22224.44|8
1619969920000|2021-05-02 15:38:40|22263.68|22225.68|22265.21|22227.21|22265.21|22227.21|22263.6|22225.6|8
1619969930000|2021-05-02 15:38:50|22265.42|22227.42|22265.7|22227.7|22265.75|22227.75|22265.19|22227.19|9
1619969940000|2021-05-02 15:39:00|22265.72|22227.72|22263.42|22225.42|22265.72|22227.72|22263.42|22225.42|10
1619969950000|2021-05-02 15:39:10|22263.33|22225.33|22261.93|22223.93|22264.13|22226.13|22261.46|22223.46|10
1619969960000|2021-05-02 15:39:20|22263.26|22225.26|22242.09|22204.09|22263.26|22225.26|22242.09|22204.09|10
1619969970000|2021-05-02 15:39:30|22243.14|22205.14|22238.79|22200.79|22244.61|22206.61|22238.79|22200.79|10
1619969980000|2021-05-02 15:39:40|22239.16|22201.16|22254.06|22216.06|22254.06|22216.06|22239.16|22201.16|10
1619969990000|2021-05-02 15:39:50|22253.93|22215.93|22259.52|22221.52|22259.52|22221.52|22253.29|22215.29|10
1619970000000|2021-05-02 15:40:00|22260.02|22222.02|22268.17|22230.17|22268.44|22230.44|22260.02|22222.02|10
1619970010000|2021-05-02 15:40:10|22269.05|22231.05|22275.93|22237.93|22275.93|22237.93|22269.05|22231.05|10
1619970020000|2021-05-02 15:40:20|22276.14|22238.14|22276.51|22238.51|22277.7|22239.7|22273.38|22235.38|10
1619970030000|2021-05-02 15:40:30|22276.4|22238.4|22274.68|22236.68|22276.91|22238.91|22274.68|22236.68|9
1619970040000|2021-05-02 15:40:40|22274.48|22236.48|22275.8|22237.8|22276.13|22238.13|22274.48|22236.48|10
1619970050000|2021-05-02 15:40:50|22275.63|22237.63|22275.68|22237.68|22276.28|22238.28|22275.47|22237.47|10
1619970060000|2021-05-02 15:41:00|22275.55|22237.55|22273.83|22235.83|22275.62|22237.62|22273.83|22235.83|10
1619970070000|2021-05-02 15:41:10|22273.19|22235.19|22267.61|22229.61|22273.19|22235.19|22266.79|22228.79|10
1619970080000|2021-05-02 15:41:20|22267.8|22229.8|22267.23|22229.23|22267.8|22229.8|22266.55|22228.55|9
1619970090000|2021-05-02 15:41:30|22267.89|22229.89|22267.19|22229.19|22267.89|22229.89|22266.22|22228.22|7
1619970100000|2021-05-02 15:41:40|22267.29|22229.29|22270.71|22232.71|22270.71|22232.71|22266.74|22228.74|10
1619970110000|2021-05-02 15:41:50|22271.17|22233.17|22284.29|22246.29|22284.29|22246.29|22271.17|22233.17|10
1619970120000|2021-05-02 15:42:00|22283.95|22245.95|22283.26|22245.26|22283.95|22245.95|22282.43|22244.43|10
1619970130000|2021-05-02 15:42:10|22283.5|22245.5|22286.56|22248.56|22286.56|22248.56|22283.5|22245.5|10
1619970140000|2021-05-02 15:42:20|22286.74|22248.74|22290.95|22252.95|22290.95|22252.95|22286.74|22248.74|10
1619970150000|2021-05-02 15:42:30|22290.47|22252.47|22288.33|22250.33|22290.55|22252.55|22288.33|22250.33|10
1619970160000|2021-05-02 15:42:40|22288.88|22250.88|22290.63|22252.63|22291.22|22253.22|22288.88|22250.88|10
1619970170000|2021-05-02 15:42:50|22291.04|22253.04|22291.61|22253.61|22292.23|22254.23|22290.76|22252.76|10
1619970180000|2021-05-02 15:43:00|22291.74|22253.74|22294.08|22256.08|22294.08|22256.08|22290.72|22252.72|10
1619970190000|2021-05-02 15:43:10|22294.76|22256.76|22305.65|22267.65|22305.65|22267.65|22294.72|22256.72|10
1619970200000|2021-05-02 15:43:20|22306.03|22268.03|22312.65|22274.65|22313.49|22275.49|22306.03|22268.03|10
1619970210000|2021-05-02 15:43:30|22313.2|22275.2|22317.6|22279.6|22318.85|22280.85|22312.48|22274.48|10
1619970220000|2021-05-02 15:43:40|22318.21|22280.21|22317.07|22279.07|22318.6|22280.6|22317.07|22279.07|10
1619970230000|2021-05-02 15:43:50|22317.21|22279.21|22316.56|22278.56|22317.54|22279.54|22316.56|22278.56|10
1619970240000|2021-05-02 15:44:00|22316.88|22278.88|22315.36|22277.36|22316.88|22278.88|22315.17|22277.17|10
1619970250000|2021-05-02 15:44:10|22316.11|22278.11|22314.65|22276.65|22317.27|22279.27|22314.65|22276.65|10
1619970260000|2021-05-02 15:44:20|22314.57|22276.57|22310.13|22272.13|22314.57|22276.57|22310.13|22272.13|10
1619970270000|2021-05-02 15:44:30|22311.52|22273.52|22311.53|22273.53|22312.3|22274.3|22310.5|22272.5|10
1619970280000|2021-05-02 15:44:40|22311.27|22273.27|22305.09|22267.09|22311.27|22273.27|22304.68|22266.68|10
1619970290000|2021-05-02 15:44:50|22304.26|22266.26|22306.43|22268.43|22306.43|22268.43|22303.38|22265.38|9
1619970300000|2021-05-02 15:45:00|22306.53|22268.53|22308.23|22270.23|22308.48|22270.48|22306.53|22268.53|10
1619970310000|2021-05-02 15:45:10|22308.59|22270.59|22307.3|22269.3|22309.22|22271.22|22307.3|22269.3|10
1619970320000|2021-05-02 15:45:20|22306.86|22268.86|22302.52|22264.52|22306.86|22268.86|22302.52|22264.52|10
1619970330000|2021-05-02 15:45:30|22301.32|22263.32|22296.32|22258.32|22301.32|22263.32|22296.32|22258.32|10
1619970340000|2021-05-02 15:45:40|22296.14|22258.14|22292.11|22254.11|22296.14|22258.14|22292.11|22254.11|10
1619970350000|2021-05-02 15:45:50|22293.14|22255.14|22289.94|22251.94|22293.14|22255.14|22289.94|22251.94|10
1619970360000|2021-05-02 15:46:00|22289.81|22251.81|22290.95|22252.95|22291.37|22253.37|22289.81|22251.81|9
1619970370000|2021-05-02 15:46:10|22290.87|22252.87|22291.32|22253.32|22291.32|22253.32|22290.49|22252.49|10
1619970380000|2021-05-02 15:46:20|22291.68|22253.68|22289.78|22251.78|22292.27|22254.27|22289.18|22251.18|10
1619970390000|2021-05-02 15:46:30|22289.63|22251.63|22295.87|22257.87|22296.29|22258.29|22288.98|22250.98|10
1619970400000|2021-05-02 15:46:40|22295.65|22257.65|22294.22|22256.22|22296.04|22258.04|22294.17|22256.17|10
1619970410000|2021-05-02 15:46:50|22294.19|22256.19|22293.53|22255.53|22294.72|22256.72|22292.95|22254.95|10
1619970420000|2021-05-02 15:47:00|22293.48|22255.48|22292.94|22254.94|22293.48|22255.48|22292.54|22254.54|10
1619970430000|2021-05-02 15:47:10|22294.07|22256.07|22292.68|22254.68|22294.08|22256.08|22292.11|22254.11|10
1619970440000|2021-05-02 15:47:20|22292.89|22254.89|22293.32|22255.32|22293.93|22255.93|22292.89|22254.89|9
1619970450000|2021-05-02 15:47:30|22293.08|22255.08|22293.17|22255.17|22293.17|22255.17|22292.25|22254.25|8
1619970460000|2021-05-02 15:47:40|22293.85|22255.85|22294.36|22256.36|22294.36|22256.36|22293.15|22255.15|10
1619970470000|2021-05-02 15:47:50|22294.43|22256.43|22293.67|22255.67|22294.43|22256.43|22292.83|22254.83|10
1619970480000|2021-05-02 15:48:00|22293.3|22255.3|22294.89|22256.89|22295.24|22257.24|22293.3|22255.3|10
1619970490000|2021-05-02 15:48:10|22295.07|22257.07|22295.7|22257.7|22296.94|22258.94|22295.02|22257.02|10
1619970500000|2021-05-02 15:48:20|22295.51|22257.51|22297.7|22259.7|22298.1|22260.1|22295.51|22257.51|10
1619970510000|2021-05-02 15:48:30|22297.88|22259.88|22305.6|22267.6|22305.6|22267.6|22297.71|22259.71|10
1619970520000|2021-05-02 15:48:40|22306.11|22268.11|22305.46|22267.46|22307.55|22269.55|22303.94|22265.94|10
1619970530000|2021-05-02 15:48:50|22304.99|22266.99|22302.48|22264.48|22304.99|22266.99|22300.82|22262.82|10
1619970540000|2021-05-02 15:49:00|22302.4|22264.4|22303.16|22265.16|22303.16|22265.16|22301.21|22263.21|10
1619970550000|2021-05-02 15:49:10|22302.94|22264.94|22303.17|22265.17|22303.24|22265.24|22302.46|22264.46|10
1619970560000|2021-05-02 15:49:20|22302.97|22264.97|22300.41|22262.41|22303.05|22265.05|22300.41|22262.41|10
1619970570000|2021-05-02 15:49:30|22300.09|22262.09|22297.32|22259.32|22300.09|22262.09|22297.32|22259.32|10
1619970580000|2021-05-02 15:49:40|22295.86|22257.86|22291.02|22253.02|22295.86|22257.86|22291.02|22253.02|10
1619970590000|2021-05-02 15:49:50|22292.29|22254.29|22291.42|22253.42|22292.5|22254.5|22290.73|22252.73|10
1619970600000|2021-05-02 15:50:00|22291.41|22253.41|22290.33|22252.33|22291.93|22253.93|22290.33|22252.33|10
1619970610000|2021-05-02 15:50:10|22290.37|22252.37|22293.35|22255.35|22293.35|22255.35|22290.1|22252.1|10
1619970620000|2021-05-02 15:50:20|22292.99|22254.99|22296.53|22258.53|22296.61|22258.61|22292.99|22254.99|9
1619970630000|2021-05-02 15:50:30|22296.25|22258.25|22298.47|22260.47|22298.47|22260.47|22296.25|22258.25|10
1619970640000|2021-05-02 15:50:40|22298.49|22260.49|22301.05|22263.05|22301.54|22263.54|22298.49|22260.49|10
1619970650000|2021-05-02 15:50:50|22300.39|22262.39|22303.25|22265.25|22303.25|22265.25|22300.39|22262.39|10
1619970660000|2021-05-02 15:51:00|22303.07|22265.07|22304.52|22266.52|22308|22270|22303.07|22265.07|10
1619970670000|2021-05-02 15:51:10|22304.4|22266.4|22300.16|22262.16|22304.4|22266.4|22299.99|22261.99|10
1619970680000|2021-05-02 15:51:20|22300.23|22262.23|22300.38|22262.38|22300.84|22262.84|22300.01|22262.01|10
1619970690000|2021-05-02 15:51:30|22300.73|22262.73|22299.39|22261.39|22300.77|22262.77|22299.39|22261.39|10
1619970700000|2021-05-02 15:51:40|22299.35|22261.35|22296.89|22258.89|22299.35|22261.35|22296.11|22258.11|10
1619970710000|2021-05-02 15:51:50|22296.95|22258.95|22294.48|22256.48|22296.98|22258.98|22294.34|22256.34|10
1619970720000|2021-05-02 15:52:00|22294.69|22256.69|22292.55|22254.55|22294.69|22256.69|22292.55|22254.55|10
1619970730000|2021-05-02 15:52:10|22292.42|22254.42|22289.69|22251.69|22292.42|22254.42|22289.24|22251.24|10
1619970740000|2021-05-02 15:52:20|22289.71|22251.71|22287.49|22249.49|22290.1|22252.1|22287.49|22249.49|10
1619970750000|2021-05-02 15:52:30|22287.29|22249.29|22279.5|22241.5|22287.48|22249.48|22279.5|22241.5|10
1619970760000|2021-05-02 15:52:40|22279.45|22241.45|22278.7|22240.7|22279.45|22241.45|22277.85|22239.85|10
1619970770000|2021-05-02 15:52:50|22278.02|22240.02|22273.44|22235.44|22278.02|22240.02|22273.44|22235.44|10
1619970780000|2021-05-02 15:53:00|22273.86|22235.86|22278.54|22240.54|22278.54|22240.54|22273.82|22235.82|10
1619970790000|2021-05-02 15:53:10|22278.71|22240.71|22280.86|22242.86|22282.48|22244.48|22278.71|22240.71|10
1619970800000|2021-05-02 15:53:20|22281.29|22243.29|22280.06|22242.06|22281.29|22243.29|22279.2|22241.2|10
1619970810000|2021-05-02 15:53:30|22281.11|22243.11|22280.89|22242.89|22281.37|22243.37|22280.06|22242.06|10
1619970820000|2021-05-02 15:53:40|22280.92|22242.92|22278.5|22240.5|22281.02|22243.02|22278.5|22240.5|10
1619970830000|2021-05-02 15:53:50|22278.93|22240.93|22278.84|22240.84|22278.93|22240.93|22278.6|22240.6|9
1619970840000|2021-05-02 15:54:00|22278.46|22240.46|22275.75|22237.75|22278.48|22240.48|22275.75|22237.75|10
1619970850000|2021-05-02 15:54:10|22275.51|22237.51|22270.16|22232.16|22275.51|22237.51|22270.16|22232.16|10
1619970860000|2021-05-02 15:54:20|22270.47|22232.47|22265.5|22227.5|22270.47|22232.47|22265.48|22227.48|10
1619970870000|2021-05-02 15:54:30|22265.65|22227.65|22266.49|22228.49|22266.58|22228.58|22264.37|22226.37|10
1619970880000|2021-05-02 15:54:40|22265.71|22227.71|22263.93|22225.93|22266.62|22228.62|22263.92|22225.92|10
1619970890000|2021-05-02 15:54:50|22264.59|22226.59|22262.27|22224.27|22264.71|22226.71|22261.44|22223.44|10
1619970900000|2021-05-02 15:55:00|22262.44|22224.44|22260.37|22222.37|22262.44|22224.44|22260.37|22222.37|10
1619970910000|2021-05-02 15:55:10|22260.28|22222.28|22260.05|22222.05|22260.28|22222.28|22259.24|22221.24|10
1619970920000|2021-05-02 15:55:20|22260.07|22222.07|22261.82|22223.82|22263.14|22225.14|22260.07|22222.07|10
1619970930000|2021-05-02 15:55:30|22261.45|22223.45|22261.07|22223.07|22261.45|22223.45|22260.31|22222.31|10
1619970940000|2021-05-02 15:55:40|22261.52|22223.52|22260.51|22222.51|22261.68|22223.68|22260.51|22222.51|10
1619970950000|2021-05-02 15:55:50|22260.74|22222.74|22260.99|22222.99|22261.55|22223.55|22260.74|22222.74|10
1619970960000|2021-05-02 15:56:00|22260.71|22222.71|22261.81|22223.81|22261.92|22223.92|22260.71|22222.71|10
1619970970000|2021-05-02 15:56:10|22262.04|22224.04|22263.6|22225.6|22263.6|22225.6|22262.04|22224.04|9
1619970980000|2021-05-02 15:56:20|22264.12|22226.12|22266.11|22228.11|22266.2|22228.2|22264.12|22226.12|10
1619970990000|2021-05-02 15:56:30|22265.7|22227.7|22268.01|22230.01|22268.01|22230.01|22264.69|22226.69|10
1619971000000|2021-05-02 15:56:40|22268.26|22230.26|22270.67|22232.67|22271.37|22233.37|22268.26|22230.26|10
1619971010000|2021-05-02 15:56:50|22270.68|22232.68|22270.48|22232.48|22270.92|22232.92|22270.46|22232.46|10
1619971020000|2021-05-02 15:57:00|22270.92|22232.92|22273.11|22235.11|22274.2|22236.2|22270.92|22232.92|10
1619971030000|2021-05-02 15:57:10|22273.27|22235.27|22275.92|22237.92|22275.92|22237.92|22273.27|22235.27|10
1619971040000|2021-05-02 15:57:20|22276.93|22238.93|22278.58|22240.58|22279.29|22241.29|22276.79|22238.79|10
1619971050000|2021-05-02 15:57:30|22279.17|22241.17|22280.56|22242.56|22282.58|22244.58|22278.12|22240.12|10
1619971060000|2021-05-02 15:57:40|22280.22|22242.22|22278.62|22240.62|22280.22|22242.22|22277.29|22239.29|10
1619971070000|2021-05-02 15:57:50|22278.66|22240.66|22280.81|22242.81|22280.81|22242.81|22277.44|22239.44|10
1619971080000|2021-05-02 15:58:00|22281.39|22243.39|22283.22|22245.22|22283.36|22245.36|22281.39|22243.39|10
1619971090000|2021-05-02 15:58:10|22283.47|22245.47|22284.48|22246.48|22284.48|22246.48|22283.41|22245.41|10
1619971100000|2021-05-02 15:58:20|22284.24|22246.24|22283.71|22245.71|22285|22247|22283.71|22245.71|10
1619971110000|2021-05-02 15:58:30|22283.52|22245.52|22277.05|22239.05|22283.7|22245.7|22277.05|22239.05|10
1619971120000|2021-05-02 15:58:40|22277.39|22239.39|22276.71|22238.71|22279.44|22241.44|22276.71|22238.71|10
1619971130000|2021-05-02 15:58:50|22277.04|22239.04|22273.73|22235.73|22277.04|22239.04|22272.92|22234.92|10
1619971140000|2021-05-02 15:59:00|22273.62|22235.62|22273.19|22235.19|22274.66|22236.66|22272.51|22234.51|10
1619971150000|2021-05-02 15:59:10|22273.87|22235.87|22273.58|22235.58|22273.93|22235.93|22272.77|22234.77|10
1619971160000|2021-05-02 15:59:20|22273.62|22235.62|22271.95|22233.95|22273.62|22235.62|22271.95|22233.95|10
1619971170000|2021-05-02 15:59:30|22271.65|22233.65|22267.33|22229.33|22271.95|22233.95|22267.07|22229.07|10
1619971180000|2021-05-02 15:59:40|22267|22229|22268.53|22230.53|22268.98|22230.98|22267|22229|10
1619971190000|2021-05-02 15:59:50|22268.6|22230.6|22270.79|22232.79|22270.79|22232.79|22268.17|22230.17|10
1619971200000|2021-05-02 16:00:00|22271.83|22233.83|22282.72|22244.72|22282.72|22244.72|22271.83|22233.83|10
1619971210000|2021-05-02 16:00:10|22284.6|22246.6|22287.79|22249.79|22287.79|22249.79|22284.37|22246.37|10
1619971220000|2021-05-02 16:00:20|22287.36|22249.36|22292.6|22254.6|22292.6|22254.6|22287.36|22249.36|10
1619971230000|2021-05-02 16:00:30|22289.82|22251.82|22295.5|22257.5|22297.37|22259.37|22289.42|22251.42|10
1619971240000|2021-05-02 16:00:40|22296.11|22258.11|22300.29|22262.29|22300.29|22262.29|22296.11|22258.11|10
1619971250000|2021-05-02 16:00:50|22300.58|22262.58|22304.38|22266.38|22304.38|22266.38|22300.58|22262.58|10
1619971260000|2021-05-02 16:01:00|22303.94|22265.94|22305.78|22267.78|22305.78|22267.78|22302.45|22264.45|10
1619971270000|2021-05-02 16:01:10|22305.89|22267.89|22307.77|22269.77|22307.95|22269.95|22305.77|22267.77|10
1619971280000|2021-05-02 16:01:20|22307.65|22269.65|22302.89|22264.89|22307.76|22269.76|22302.77|22264.77|10
1619971290000|2021-05-02 16:01:30|22302.6|22264.6|22300.84|22262.84|22304.23|22266.23|22300.84|22262.84|10
1619971300000|2021-05-02 16:01:40|22300.95|22262.95|22298.64|22260.64|22300.95|22262.95|22298.64|22260.64|10
1619971310000|2021-05-02 16:01:50|22298.52|22260.52|22297.7|22259.7|22298.58|22260.58|22296.71|22258.71|10
1619971320000|2021-05-02 16:02:00|22297.36|22259.36|22299.85|22261.85|22299.88|22261.88|22297.07|22259.07|10
1619971330000|2021-05-02 16:02:10|22299.42|22261.42|22291.46|22253.46|22299.42|22261.42|22291.46|22253.46|10
1619971340000|2021-05-02 16:02:20|22291.25|22253.25|22278.02|22240.02|22292.34|22254.34|22278.02|22240.02|10
1619971350000|2021-05-02 16:02:30|22277.22|22239.22|22271.86|22233.86|22277.22|22239.22|22270.25|22232.25|10
1619971360000|2021-05-02 16:02:40|22271.56|22233.56|22268.58|22230.58|22271.56|22233.56|22268.58|22230.58|10
1619971370000|2021-05-02 16:02:50|22266.91|22228.91|22262.97|22224.97|22266.91|22228.91|22262.97|22224.97|10
1619971380000|2021-05-02 16:03:00|22262.43|22224.43|22257.41|22219.41|22262.43|22224.43|22257.41|22219.41|10
1619971390000|2021-05-02 16:03:10|22259.52|22221.52|22262.06|22224.06|22262.53|22224.53|22259.52|22221.52|10
1619971400000|2021-05-02 16:03:20|22262.5|22224.5|22260.32|22222.32|22262.5|22224.5|22260.32|22222.32|10
1619971410000|2021-05-02 16:03:30|22259.96|22221.96|22262.73|22224.73|22262.73|22224.73|22259.96|22221.96|10
1619971420000|2021-05-02 16:03:40|22262.86|22224.86|22261.37|22223.37|22263.87|22225.87|22261.12|22223.12|10
1619971430000|2021-05-02 16:03:50|22261.02|22223.02|22259.74|22221.74|22261.45|22223.45|22259.74|22221.74|10
1619971440000|2021-05-02 16:04:00|22259.38|22221.38|22257.4|22219.4|22260.2|22222.2|22256.81|22218.81|10
1619971450000|2021-05-02 16:04:10|22258.73|22220.73|22254.46|22216.46|22260.19|22222.19|22254.46|22216.46|10
1619971460000|2021-05-02 16:04:20|22252.72|22214.72|22250.54|22212.54|22253.29|22215.29|22250.54|22212.54|10
1619971470000|2021-05-02 16:04:30|22251.65|22213.65|22249.28|22211.28|22252.26|22214.26|22248.64|22210.64|10
1619971480000|2021-05-02 16:04:40|22249.22|22211.22|22241.54|22203.54|22249.79|22211.79|22240.99|22202.99|10
1619971490000|2021-05-02 16:04:50|22241.58|22203.58|22240.87|22202.87|22242.15|22204.15|22240.62|22202.62|10
1619971500000|2021-05-02 16:05:00|22240.6|22202.6|22234.05|22196.05|22240.6|22202.6|22234.05|22196.05|9
1619971510000|2021-05-02 16:05:10|22233.36|22195.36|22227.6|22189.6|22233.36|22195.36|22227.6|22189.6|10
1619971520000|2021-05-02 16:05:20|22226.59|22188.59|22215.87|22177.87|22226.59|22188.59|22214.69|22176.69|10
1619971530000|2021-05-02 16:05:30|22214.68|22176.68|22209.03|22171.03|22214.69|22176.69|22207.41|22169.41|10
1619971540000|2021-05-02 16:05:40|22207.49|22169.49|22190.02|22152.02|22207.49|22169.49|22190.02|22152.02|10
1619971550000|2021-05-02 16:05:50|22190.25|22152.25|22193.04|22155.04|22193.05|22155.05|22188.96|22150.96|10
1619971560000|2021-05-02 16:06:00|22192.46|22154.46|22188.95|22150.95|22194.11|22156.11|22187.19|22149.19|10
1619971570000|2021-05-02 16:06:10|22189.47|22151.47|22196.51|22158.51|22196.51|22158.51|22189.47|22151.47|10
1619971580000|2021-05-02 16:06:20|22196.71|22158.71|22205.93|22167.93|22205.93|22167.93|22196.71|22158.71|10
1619971590000|2021-05-02 16:06:30|22207.02|22169.02|22215.08|22177.08|22215.42|22177.42|22206.92|22168.92|10
1619971600000|2021-05-02 16:06:40|22215.4|22177.4|22218.52|22180.52|22218.52|22180.52|22215.4|22177.4|10
1619971610000|2021-05-02 16:06:50|22218.14|22180.14|22215.72|22177.72|22218.14|22180.14|22215.04|22177.04|10
1619971620000|2021-05-02 16:07:00|22215.54|22177.54|22213.44|22175.44|22215.54|22177.54|22213.44|22175.44|10
1619971630000|2021-05-02 16:07:10|22212.45|22174.45|22209.37|22171.37|22212.45|22174.45|22209|22171|10
1619971640000|2021-05-02 16:07:20|22209.31|22171.31|22213.67|22175.67|22213.67|22175.67|22209.31|22171.31|10
1619971650000|2021-05-02 16:07:30|22214.02|22176.02|22214.68|22176.68|22215.09|22177.09|22213.72|22175.72|10
1619971660000|2021-05-02 16:07:40|22214.58|22176.58|22212.97|22174.97|22214.6|22176.6|22211.9|22173.9|10
1619971670000|2021-05-02 16:07:50|22213.03|22175.03|22218.85|22180.85|22218.85|22180.85|22213.03|22175.03|10
1619971680000|2021-05-02 16:08:00|22219.53|22181.53|22223.83|22185.83|22223.83|22185.83|22219.4|22181.4|10
1619971690000|2021-05-02 16:08:10|22224.34|22186.34|22232.86|22194.86|22232.86|22194.86|22224.34|22186.34|10
1619971700000|2021-05-02 16:08:20|22233.99|22195.99|22239.96|22201.96|22239.96|22201.96|22233.99|22195.99|10
1619971710000|2021-05-02 16:08:30|22241.35|22203.35|22240.47|22202.47|22241.35|22203.35|22239.76|22201.76|10
1619971720000|2021-05-02 16:08:40|22240.71|22202.71|22257.49|22219.49|22257.49|22219.49|22240.71|22202.71|10
1619971730000|2021-05-02 16:08:50|22257.33|22219.33|22267.46|22229.46|22267.46|22229.46|22257.33|22219.33|10
1619971740000|2021-05-02 16:09:00|22267.61|22229.61|22271.12|22233.12|22271.12|22233.12|22267.61|22229.61|10
1619971750000|2021-05-02 16:09:10|22271.04|22233.04|22276.15|22238.15|22276.2|22238.2|22271.04|22233.04|10
1619971760000|2021-05-02 16:09:20|22277.22|22239.22|22279.2|22241.2|22279.2|22241.2|22277.1|22239.1|10
1619971770000|2021-05-02 16:09:30|22278.75|22240.75|22283.52|22245.52|22283.52|22245.52|22278.54|22240.54|10
1619971780000|2021-05-02 16:09:40|22283.54|22245.54|22287.23|22249.23|22288.2|22250.2|22283.26|22245.26|10
1619971790000|2021-05-02 16:09:50|22287.49|22249.49|22286.97|22248.97|22287.49|22249.49|22286.34|22248.34|10
1619971800000|2021-05-02 16:10:00|22286.95|22248.95|22289.66|22251.66|22290|22252|22286.89|22248.89|10
1619971810000|2021-05-02 16:10:10|22291.21|22253.21|22308.1|22270.1|22308.1|22270.1|22290.85|22252.85|10
1619971820000|2021-05-02 16:10:20|22309.92|22271.92|22314.24|22276.24|22314.61|22276.61|22309.82|22271.82|10
1619971830000|2021-05-02 16:10:30|22314.12|22276.12|22317.88|22279.88|22318.28|22280.28|22314.12|22276.12|10
1619971840000|2021-05-02 16:10:40|22319.42|22281.42|22322.8|22284.8|22322.8|22284.8|22319.24|22281.24|10
1619971850000|2021-05-02 16:10:50|22322.08|22284.08|22325.08|22287.08|22325.08|22287.08|22322.08|22284.08|10
1619971860000|2021-05-02 16:11:00|22325.21|22287.21|22325.4|22287.4|22326.49|22288.49|22325.21|22287.21|9
1619971870000|2021-05-02 16:11:10|22325.06|22287.06|22326.97|22288.97|22326.97|22288.97|22325.06|22287.06|10
1619971880000|2021-05-02 16:11:20|22328.22|22290.22|22338.48|22300.48|22338.48|22300.48|22328.22|22290.22|10
1619971890000|2021-05-02 16:11:30|22337.93|22299.93|22346.77|22308.77|22346.77|22308.77|22337.93|22299.93|10
1619971900000|2021-05-02 16:11:40|22347.4|22309.4|22348.89|22310.89|22349.82|22311.82|22347.4|22309.4|9
1619971910000|2021-05-02 16:11:50|22348.95|22310.95|22349.56|22311.56|22351.38|22313.38|22348.12|22310.12|10
1619971920000|2021-05-02 16:12:00|22349.69|22311.69|22353.05|22315.05|22353.05|22315.05|22349.35|22311.35|10
1619971930000|2021-05-02 16:12:10|22353.86|22315.86|22354.54|22316.54|22355.11|22317.11|22353.86|22315.86|10
1619971940000|2021-05-02 16:12:20|22354.75|22316.75|22352.3|22314.3|22354.75|22316.75|22352.12|22314.12|10
1619971950000|2021-05-02 16:12:30|22352.56|22314.56|22352.31|22314.31|22352.97|22314.97|22351.58|22313.58|10
1619971960000|2021-05-02 16:12:40|22351.19|22313.19|22345.58|22307.58|22351.19|22313.19|22345.58|22307.58|10
1619971970000|2021-05-02 16:12:50|22344.87|22306.87|22342.29|22304.29|22345.05|22307.05|22341.86|22303.86|10
1619971980000|2021-05-02 16:13:00|22341.6|22303.6|22338.69|22300.69|22342.02|22304.02|22338.69|22300.69|10
1619971990000|2021-05-02 16:13:10|22338.84|22300.84|22337.89|22299.89|22338.87|22300.87|22337.89|22299.89|10
1619972000000|2021-05-02 16:13:20|22337.41|22299.41|22332.97|22294.97|22337.56|22299.56|22332.97|22294.97|10
1619972010000|2021-05-02 16:13:30|22333.48|22295.48|22331.05|22293.05|22333.65|22295.65|22330.46|22292.46|10
1619972020000|2021-05-02 16:13:40|22330.58|22292.58|22336.43|22298.43|22336.43|22298.43|22329.96|22291.96|10
1619972030000|2021-05-02 16:13:50|22336.92|22298.92|22342.99|22304.99|22342.99|22304.99|22336.92|22298.92|10
1619972040000|2021-05-02 16:14:00|22342.97|22304.97|22343.38|22305.38|22344.16|22306.16|22342.97|22304.97|10
1619972050000|2021-05-02 16:14:10|22343.74|22305.74|22345.86|22307.86|22346.34|22308.34|22343.74|22305.74|10
1619972060000|2021-05-02 16:14:20|22345.18|22307.18|22346.72|22308.72|22346.72|22308.72|22344.69|22306.69|10
1619972070000|2021-05-02 16:14:30|22346.84|22308.84|22348.51|22310.51|22349.41|22311.41|22346.63|22308.63|10
1619972080000|2021-05-02 16:14:40|22348.94|22310.94|22346.34|22308.34|22348.94|22310.94|22346.34|22308.34|10
1619972090000|2021-05-02 16:14:50|22346.6|22308.6|22344.87|22306.87|22346.6|22308.6|22344.64|22306.64|10
1619972100000|2021-05-02 16:15:00|22344.74|22306.74|22346.74|22308.74|22347.18|22309.18|22344.74|22306.74|10
1619972110000|2021-05-02 16:15:10|22346.62|22308.62|22340.15|22302.15|22346.96|22308.96|22340.15|22302.15|10
1619972120000|2021-05-02 16:15:20|22339.4|22301.4|22336.57|22298.57|22339.4|22301.4|22336.23|22298.23|10
1619972130000|2021-05-02 16:15:30|22336.4|22298.4|22330.74|22292.74|22336.4|22298.4|22330.74|22292.74|10
1619972140000|2021-05-02 16:15:40|22330.59|22292.59|22325.11|22287.11|22330.59|22292.59|22325.11|22287.11|10
1619972150000|2021-05-02 16:15:50|22324.27|22286.27|22323.33|22285.33|22324.27|22286.27|22321.15|22283.15|10
1619972160000|2021-05-02 16:16:00|22323.63|22285.63|22320.99|22282.99|22323.77|22285.77|22320.99|22282.99|10
1619972170000|2021-05-02 16:16:10|22321.31|22283.31|22324.89|22286.89|22324.89|22286.89|22321.31|22283.31|10
1619972180000|2021-05-02 16:16:20|22324.84|22286.84|22325.89|22287.89|22326.37|22288.37|22324.79|22286.79|10
1619972190000|2021-05-02 16:16:30|22325.75|22287.75|22322.86|22284.86|22326.07|22288.07|22322.86|22284.86|10
1619972200000|2021-05-02 16:16:40|22323.05|22285.05|22324.55|22286.55|22324.55|22286.55|22322.2|22284.2|10
1619972210000|2021-05-02 16:16:50|22325.41|22287.41|22326.75|22288.75|22326.78|22288.78|22325.35|22287.35|10
1619972220000|2021-05-02 16:17:00|22326.78|22288.78|22324.99|22286.99|22326.78|22288.78|22324.6|22286.6|10
1619972230000|2021-05-02 16:17:10|22325.22|22287.22|22325.33|22287.33|22325.94|22287.94|22324.93|22286.93|10
1619972240000|2021-05-02 16:17:20|22325.08|22287.08|22321.69|22283.69|22325.08|22287.08|22321.69|22283.69|9
1619972250000|2021-05-02 16:17:30|22321.18|22283.18|22314.47|22276.47|22321.18|22283.18|22314.47|22276.47|10
1619972260000|2021-05-02 16:17:40|22314.07|22276.07|22309.34|22271.34|22314.07|22276.07|22309.34|22271.34|10
1619972270000|2021-05-02 16:17:50|22309.67|22271.67|22310.92|22272.92|22310.92|22272.92|22309.25|22271.25|9
1619972280000|2021-05-02 16:18:00|22311.04|22273.04|22310.15|22272.15|22311.52|22273.52|22310.15|22272.15|10
1619972290000|2021-05-02 16:18:10|22310.71|22272.71|22315.63|22277.63|22315.63|22277.63|22309.36|22271.36|10
1619972300000|2021-05-02 16:18:20|22315.49|22277.49|22318.63|22280.63|22318.63|22280.63|22315.49|22277.49|10
1619972310000|2021-05-02 16:18:30|22318.66|22280.66|22320.87|22282.87|22320.89|22282.89|22318.4|22280.4|10
1619972320000|2021-05-02 16:18:40|22320.96|22282.96|22326.1|22288.1|22326.35|22288.35|22320.96|22282.96|10
1619972330000|2021-05-02 16:18:50|22326.33|22288.33|22330.36|22292.36|22330.36|22292.36|22326.33|22288.33|10
1619972340000|2021-05-02 16:19:00|22331.4|22293.4|22334.08|22296.08|22334.65|22296.65|22331.4|22293.4|10
1619972350000|2021-05-02 16:19:10|22334.47|22296.47|22337.7|22299.7|22338.32|22300.32|22334.47|22296.47|10
1619972360000|2021-05-02 16:19:20|22336.96|22298.96|22334.03|22296.03|22337.38|22299.38|22334.03|22296.03|10
1619972370000|2021-05-02 16:19:30|22334.52|22296.52|22330.68|22292.68|22334.98|22296.98|22330.68|22292.68|9
1619972380000|2021-05-02 16:19:40|22330.37|22292.37|22326.66|22288.66|22330.73|22292.73|22326.66|22288.66|10
1619972390000|2021-05-02 16:19:50|22326.65|22288.65|22327.01|22289.01|22327.01|22289.01|22325.54|22287.54|10
1619972400000|2021-05-02 16:20:00|22326.36|22288.36|22321.55|22283.55|22326.69|22288.69|22321.55|22283.55|10
1619972410000|2021-05-02 16:20:10|22321.62|22283.62|22318.98|22280.98|22321.62|22283.62|22318.98|22280.98|10
1619972420000|2021-05-02 16:20:20|22317.96|22279.96|22310.75|22272.75|22317.97|22279.97|22310.75|22272.75|10
1619972430000|2021-05-02 16:20:30|22310.27|22272.27|22305.19|22267.19|22310.27|22272.27|22305.19|22267.19|10
1619972440000|2021-05-02 16:20:40|22304.81|22266.81|22300.94|22262.94|22304.81|22266.81|22300.94|22262.94|10
1619972450000|2021-05-02 16:20:50|22300.44|22262.44|22299.51|22261.51|22301.13|22263.13|22299.51|22261.51|10
1619972460000|2021-05-02 16:21:00|22300.23|22262.23|22305.06|22267.06|22305.06|22267.06|22299.59|22261.59|10
1619972470000|2021-05-02 16:21:10|22305|22267|22310.13|22272.13|22310.13|22272.13|22304.98|22266.98|10
1619972480000|2021-05-02 16:21:20|22310.03|22272.03|22306.69|22268.69|22311.65|22273.65|22306.69|22268.69|10
1619972490000|2021-05-02 16:21:30|22306.76|22268.76|22300.98|22262.98|22306.76|22268.76|22300.7|22262.7|10
1619972500000|2021-05-02 16:21:40|22301.13|22263.13|22299.83|22261.83|22301.13|22263.13|22299.36|22261.36|10
1619972510000|2021-05-02 16:21:50|22300.27|22262.27|22299.95|22261.95|22301.09|22263.09|22299.95|22261.95|10
1619972520000|2021-05-02 16:22:00|22300.12|22262.12|22297.69|22259.69|22300.12|22262.12|22297.69|22259.69|10
1619972530000|2021-05-02 16:22:10|22298.21|22260.21|22297.3|22259.3|22298.21|22260.21|22295.43|22257.43|10
1619972540000|2021-05-02 16:22:20|22296.44|22258.44|22294.26|22256.26|22296.69|22258.69|22294.26|22256.26|10
1619972550000|2021-05-02 16:22:30|22294.03|22256.03|22293.85|22255.85|22294.37|22256.37|22293.55|22255.55|10
1619972560000|2021-05-02 16:22:40|22294.1|22256.1|22291.84|22253.84|22294.1|22256.1|22291.84|22253.84|9
1619972570000|2021-05-02 16:22:50|22291.66|22253.66|22290.16|22252.16|22291.66|22253.66|22289.68|22251.68|10
1619972580000|2021-05-02 16:23:00|22289.37|22251.37|22283|22245|22289.37|22251.37|22283|22245|10
1619972590000|2021-05-02 16:23:10|22282.88|22244.88|22276.93|22238.93|22282.88|22244.88|22276.93|22238.93|10
1619972600000|2021-05-02 16:23:20|22276.08|22238.08|22272.6|22234.6|22276.26|22238.26|22272.52|22234.52|10
1619972610000|2021-05-02 16:23:30|22272.4|22234.4|22270.94|22232.94|22272.4|22234.4|22270.34|22232.34|10
1619972620000|2021-05-02 16:23:40|22271.05|22233.05|22269.28|22231.28|22271.05|22233.05|22269.28|22231.28|10
1619972630000|2021-05-02 16:23:50|22268.75|22230.75|22268.89|22230.89|22268.89|22230.89|22266.64|22228.64|10
1619972640000|2021-05-02 16:24:00|22269.49|22231.49|22266.81|22228.81|22269.49|22231.49|22266.81|22228.81|10
1619972650000|2021-05-02 16:24:10|22265.99|22227.99|22266.99|22228.99|22267.78|22229.78|22265.99|22227.99|10
1619972660000|2021-05-02 16:24:20|22266.2|22228.2|22265.89|22227.89|22266.2|22228.2|22265.42|22227.42|9
1619972670000|2021-05-02 16:24:30|22266.24|22228.24|22266.38|22228.38|22267.85|22229.85|22265.98|22227.98|10
1619972680000|2021-05-02 16:24:40|22266.62|22228.62|22266.59|22228.59|22267.78|22229.78|22266.42|22228.42|10
1619972690000|2021-05-02 16:24:50|22266.67|22228.67|22265.83|22227.83|22267.85|22229.85|22265.83|22227.83|10
1619972700000|2021-05-02 16:25:00|22266.09|22228.09|22263.8|22225.8|22266.44|22228.44|22263.4|22225.4|10
1619972710000|2021-05-02 16:25:10|22263.93|22225.93|22262.6|22224.6|22263.93|22225.93|22261.76|22223.76|10
1619972720000|2021-05-02 16:25:20|22262.14|22224.14|22254.97|22216.97|22262.14|22224.14|22254.97|22216.97|10
1619972730000|2021-05-02 16:25:30|22253.78|22215.78|22248.56|22210.56|22253.78|22215.78|22248.11|22210.11|9
1619972740000|2021-05-02 16:25:40|22247.86|22209.86|22243.44|22205.44|22247.86|22209.86|22243.44|22205.44|10
1619972750000|2021-05-02 16:25:50|22236.17|22198.17|22228.32|22190.32|22236.17|22198.17|22228.32|22190.32|10
1619972760000|2021-05-02 16:26:00|22228.17|22190.17|22229.79|22191.79|22229.79|22191.79|22227.34|22189.34|10
1619972770000|2021-05-02 16:26:10|22230.59|22192.59|22236.61|22198.61|22236.61|22198.61|22230.59|22192.59|10
1619972780000|2021-05-02 16:26:20|22237.03|22199.03|22240.87|22202.87|22240.87|22202.87|22236.67|22198.67|10
1619972790000|2021-05-02 16:26:30|22241.02|22203.02|22245.29|22207.29|22245.46|22207.46|22241.02|22203.02|10
1619972800000|2021-05-02 16:26:40|22245.52|22207.52|22241.5|22203.5|22245.52|22207.52|22241.5|22203.5|10
1619972810000|2021-05-02 16:26:50|22241.85|22203.85|22241.27|22203.27|22241.89|22203.89|22240.24|22202.24|10
1619972820000|2021-05-02 16:27:00|22241.52|22203.52|22243.2|22205.2|22243.74|22205.74|22241.52|22203.52|10
1619972830000|2021-05-02 16:27:10|22242.98|22204.98|22244.57|22206.57|22244.57|22206.57|22242.98|22204.98|10
1619972840000|2021-05-02 16:27:20|22244.68|22206.68|22244.24|22206.24|22244.68|22206.68|22244.11|22206.11|10
1619972850000|2021-05-02 16:27:30|22245.36|22207.36|22245.08|22207.08|22245.36|22207.36|22244.42|22206.42|10
1619972860000|2021-05-02 16:27:40|22245.03|22207.03|22240.75|22202.75|22245.03|22207.03|22240.75|22202.75|10
1619972870000|2021-05-02 16:27:50|22240.29|22202.29|22236.41|22198.41|22240.29|22202.29|22236.41|22198.41|10
1619972880000|2021-05-02 16:28:00|22236.4|22198.4|22236.17|22198.17|22237.08|22199.08|22235.76|22197.76|10
1619972890000|2021-05-02 16:28:10|22237.55|22199.55|22236.93|22198.93|22239.46|22201.46|22236.93|22198.93|10
1619972900000|2021-05-02 16:28:20|22237.18|22199.18|22236.65|22198.65|22239.03|22201.03|22236.65|22198.65|10
1619972910000|2021-05-02 16:28:30|22237.03|22199.03|22241.9|22203.9|22241.9|22203.9|22237.03|22199.03|10
1619972920000|2021-05-02 16:28:40|22243.23|22205.23|22244.63|22206.63|22244.65|22206.65|22241.83|22203.83|10
1619972930000|2021-05-02 16:28:50|22244.49|22206.49|22240.87|22202.87|22245.64|22207.64|22240.87|22202.87|9
1619972940000|2021-05-02 16:29:00|22241.14|22203.14|22240.41|22202.41|22241.57|22203.57|22239.08|22201.08|10
1619972950000|2021-05-02 16:29:10|22239.67|22201.67|22237.24|22199.24|22239.67|22201.67|22237.24|22199.24|10
1619972960000|2021-05-02 16:29:20|22237.56|22199.56|22235.97|22197.97|22237.84|22199.84|22235.97|22197.97|10
1619972970000|2021-05-02 16:29:30|22235.9|22197.9|22236.76|22198.76|22237.54|22199.54|22235.84|22197.84|9
1619972980000|2021-05-02 16:29:40|22237.58|22199.58|22235.51|22197.51|22240.35|22202.35|22235.49|22197.49|10
1619972990000|2021-05-02 16:29:50|22235.18|22197.18|22234.1|22196.1|22235.18|22197.18|22233.06|22195.06|9
1619973000000|2021-05-02 16:30:00|22233.98|22195.98|22233.57|22195.57|22235.1|22197.1|22233.53|22195.53|10
1619973010000|2021-05-02 16:30:10|22233.22|22195.22|22230.73|22192.73|22233.72|22195.72|22230.73|22192.73|10
1619973020000|2021-05-02 16:30:20|22230.29|22192.29|22229.88|22191.88|22230.37|22192.37|22229.24|22191.24|10
1619973030000|2021-05-02 16:30:30|22229.4|22191.4|22229.52|22191.52|22229.52|22191.52|22228.62|22190.62|9
1619973040000|2021-05-02 16:30:40|22229.97|22191.97|22227.45|22189.45|22230.1|22192.1|22227.45|22189.45|10
1619973050000|2021-05-02 16:30:50|22227.04|22189.04|22225.03|22187.03|22227.04|22189.04|22225.03|22187.03|10
1619973060000|2021-05-02 16:31:00|22224.99|22186.99|22220.96|22182.96|22224.99|22186.99|22220.96|22182.96|10
1619973070000|2021-05-02 16:31:10|22220.95|22182.95|22218.61|22180.61|22222.32|22184.32|22218.61|22180.61|10
1619973080000|2021-05-02 16:31:20|22217.87|22179.87|22216.11|22178.11|22218.01|22180.01|22215.94|22177.94|10
1619973090000|2021-05-02 16:31:30|22214.78|22176.78|22222.09|22184.09|22222.09|22184.09|22214.78|22176.78|10
1619973100000|2021-05-02 16:31:40|22222.64|22184.64|22223.58|22185.58|22224.02|22186.02|22222.52|22184.52|10
1619973110000|2021-05-02 16:31:50|22222.57|22184.57|22223.52|22185.52|22223.71|22185.71|22222.4|22184.4|10
1619973120000|2021-05-02 16:32:00|22224.01|22186.01|22223.68|22185.68|22224.49|22186.49|22223.68|22185.68|10
1619973130000|2021-05-02 16:32:10|22223.96|22185.96|22224.88|22186.88|22224.88|22186.88|22223.68|22185.68|10
1619973140000|2021-05-02 16:32:20|22224.16|22186.16|22224.6|22186.6|22224.65|22186.65|22222.9|22184.9|10
1619973150000|2021-05-02 16:32:30|22225.56|22187.56|22229.3|22191.3|22229.33|22191.33|22225.56|22187.56|10
1619973160000|2021-05-02 16:32:40|22229.33|22191.33|22232.73|22194.73|22233.05|22195.05|22229.33|22191.33|9
1619973170000|2021-05-02 16:32:50|22232.7|22194.7|22233.9|22195.9|22233.9|22195.9|22231.56|22193.56|10
1619973180000|2021-05-02 16:33:00|22233.86|22195.86|22235.73|22197.73|22235.73|22197.73|22233.67|22195.67|10
1619973190000|2021-05-02 16:33:10|22237.91|22199.91|22245.04|22207.04|22245.47|22207.47|22237.91|22199.91|10
1619973200000|2021-05-02 16:33:20|22247.3|22209.3|22250.68|22212.68|22250.68|22212.68|22246.89|22208.89|10
1619973210000|2021-05-02 16:33:30|22251.56|22213.56|22258.95|22220.95|22258.95|22220.95|22251.56|22213.56|10
1619973220000|2021-05-02 16:33:40|22259.56|22221.56|22259.57|22221.57|22260.51|22222.51|22258.7|22220.7|10
1619973230000|2021-05-02 16:33:50|22259.81|22221.81|22267.12|22229.12|22267.12|22229.12|22259.81|22221.81|10
1619973240000|2021-05-02 16:34:00|22267.46|22229.46|22269.18|22231.18|22270.24|22232.24|22267.46|22229.46|10
1619973250000|2021-05-02 16:34:10|22268.77|22230.77|22265.93|22227.93|22269.16|22231.16|22265.93|22227.93|10
1619973260000|2021-05-02 16:34:20|22265.6|22227.6|22260.12|22222.12|22265.6|22227.6|22260.12|22222.12|10
1619973270000|2021-05-02 16:34:30|22260.13|22222.13|22254.53|22216.53|22260.13|22222.13|22254.53|22216.53|10
1619973280000|2021-05-02 16:34:40|22253.05|22215.05|22249.83|22211.83|22253.05|22215.05|22249.83|22211.83|10
1619973290000|2021-05-02 16:34:50|22249.19|22211.19|22247.07|22209.07|22250.01|22212.01|22247.07|22209.07|10
1619973300000|2021-05-02 16:35:00|22246.97|22208.97|22245.19|22207.19|22247.69|22209.69|22245.19|22207.19|10
1619973310000|2021-05-02 16:35:10|22244.37|22206.37|22243.2|22205.2|22245.2|22207.2|22243.2|22205.2|10
1619973320000|2021-05-02 16:35:20|22242.88|22204.88|22237.71|22199.71|22242.93|22204.93|22237.71|22199.71|10
1619973330000|2021-05-02 16:35:30|22237.74|22199.74|22232.59|22194.59|22238.17|22200.17|22232.59|22194.59|10
1619973340000|2021-05-02 16:35:40|22232.79|22194.79|22234.74|22196.74|22234.74|22196.74|22232.42|22194.42|10
1619973350000|2021-05-02 16:35:50|22234.82|22196.82|22239.26|22201.26|22239.99|22201.99|22234.82|22196.82|10
1619973360000|2021-05-02 16:36:00|22239.46|22201.46|22248.81|22210.81|22248.81|22210.81|22239.44|22201.44|10
1619973370000|2021-05-02 16:36:10|22248.25|22210.25|22252|22214|22252|22214|22248.25|22210.25|10
1619973380000|2021-05-02 16:36:20|22252.17|22214.17|22252.18|22214.18|22252.37|22214.37|22251.07|22213.07|10
1619973390000|2021-05-02 16:36:30|22252.38|22214.38|22256.61|22218.61|22256.61|22218.61|22251.83|22213.83|10
1619973400000|2021-05-02 16:36:40|22256.83|22218.83|22267.59|22229.59|22267.63|22229.63|22256.61|22218.61|10
1619973410000|2021-05-02 16:36:50|22270.23|22232.23|22278.21|22240.21|22278.21|22240.21|22270.23|22232.23|10
1619973420000|2021-05-02 16:37:00|22280.17|22242.17|22289.39|22251.39|22289.39|22251.39|22280.17|22242.17|10
1619973430000|2021-05-02 16:37:10|22289.95|22251.95|22292.05|22254.05|22292.93|22254.93|22289.95|22251.95|10
1619973440000|2021-05-02 16:37:20|22291.28|22253.28|22287.12|22249.12|22291.28|22253.28|22286.81|22248.81|10
1619973450000|2021-05-02 16:37:30|22287.44|22249.44|22293.28|22255.28|22293.28|22255.28|22287.44|22249.44|10
1619973460000|2021-05-02 16:37:40|22293.96|22255.96|22303.91|22265.91|22303.91|22265.91|22293.96|22255.96|10
1619973470000|2021-05-02 16:37:50|22304.61|22266.61|22300.48|22262.48|22304.61|22266.61|22300.48|22262.48|10
1619973480000|2021-05-02 16:38:00|22300.56|22262.56|22298.66|22260.66|22301.2|22263.2|22298.66|22260.66|10
1619973490000|2021-05-02 16:38:10|22298.37|22260.37|22300.44|22262.44|22300.44|22262.44|22297.55|22259.55|10
1619973500000|2021-05-02 16:38:20|22300.29|22262.29|22305.7|22267.7|22305.7|22267.7|22300.29|22262.29|10
1619973510000|2021-05-02 16:38:30|22305.89|22267.89|22309.77|22271.77|22311.1|22273.1|22305.46|22267.46|10
1619973520000|2021-05-02 16:38:40|22309.24|22271.24|22306.9|22268.9|22309.58|22271.58|22306.9|22268.9|10
1619973530000|2021-05-02 16:38:50|22307.1|22269.1|22307.2|22269.2|22308.6|22270.6|22306.36|22268.36|10
1619973540000|2021-05-02 16:39:00|22307.57|22269.57|22304.23|22266.23|22307.62|22269.62|22303.95|22265.95|10
1619973550000|2021-05-02 16:39:10|22303.66|22265.66|22299.45|22261.45|22303.66|22265.66|22298.88|22260.88|10
1619973560000|2021-05-02 16:39:20|22299.55|22261.55|22303.83|22265.83|22304.27|22266.27|22298.91|22260.91|10
1619973570000|2021-05-02 16:39:30|22305.68|22267.68|22307.44|22269.44|22308.12|22270.12|22305.36|22267.36|10
1619973580000|2021-05-02 16:39:40|22307.7|22269.7|22303.98|22265.98|22309.1|22271.1|22303.98|22265.98|10
1619973590000|2021-05-02 16:39:50|22304.48|22266.48|22302.94|22264.94|22304.57|22266.57|22302.94|22264.94|10
1619973600000|2021-05-02 16:40:00|22302.39|22264.39|22303.71|22265.71|22303.71|22265.71|22302.39|22264.39|10
1619973610000|2021-05-02 16:40:10|22307.03|22269.03|22305.5|22267.5|22307.03|22269.03|22304.99|22266.99|10
1619973620000|2021-05-02 16:40:20|22306.16|22268.16|22309.52|22271.52|22309.52|22271.52|22306.16|22268.16|10
1619973630000|2021-05-02 16:40:30|22309.6|22271.6|22311.57|22273.57|22311.76|22273.76|22309.6|22271.6|10
1619973640000|2021-05-02 16:40:40|22311.09|22273.09|22311.32|22273.32|22312.33|22274.33|22311.09|22273.09|10
1619973650000|2021-05-02 16:40:50|22310.83|22272.83|22312.42|22274.42|22312.75|22274.75|22310.32|22272.32|10
1619973660000|2021-05-02 16:41:00|22312.95|22274.95|22314.15|22276.15|22314.15|22276.15|22312.95|22274.95|9
1619973670000|2021-05-02 16:41:10|22314.14|22276.14|22313.85|22275.85|22314.14|22276.14|22313.33|22275.33|10
1619973680000|2021-05-02 16:41:20|22314.34|22276.34|22315.91|22277.91|22315.91|22277.91|22312.23|22274.23|10
1619973690000|2021-05-02 16:41:30|22315.99|22277.99|22316.56|22278.56|22316.56|22278.56|22314.96|22276.96|10
1619973700000|2021-05-02 16:41:40|22316.54|22278.54|22315.45|22277.45|22317.05|22279.05|22315.41|22277.41|10
1619973710000|2021-05-02 16:41:50|22315.36|22277.36|22315.38|22277.38|22316.14|22278.14|22315.12|22277.12|10
1619973720000|2021-05-02 16:42:00|22315.39|22277.39|22317.82|22279.82|22317.82|22279.82|22315.39|22277.39|10
1619973730000|2021-05-02 16:42:10|22317.54|22279.54|22317.18|22279.18|22318.43|22280.43|22316.82|22278.82|10
1619973740000|2021-05-02 16:42:20|22317.95|22279.95|22314.84|22276.84|22317.95|22279.95|22314.84|22276.84|10
1619973750000|2021-05-02 16:42:30|22314.75|22276.75|22309.83|22271.83|22314.75|22276.75|22309.83|22271.83|10
1619973760000|2021-05-02 16:42:40|22309.48|22271.48|22298.86|22260.86|22309.48|22271.48|22298.76|22260.76|10
1619973770000|2021-05-02 16:42:50|22297.34|22259.34|22298.04|22260.04|22298.07|22260.07|22296.73|22258.73|10
1619973780000|2021-05-02 16:43:00|22298.7|22260.7|22298.99|22260.99|22298.99|22260.99|22296.97|22258.97|10
1619973790000|2021-05-02 16:43:10|22299.57|22261.57|22302.09|22264.09|22302.48|22264.48|22299.57|22261.57|10
1619973800000|2021-05-02 16:43:20|22303|22265|22303.41|22265.41|22303.41|22265.41|22302.7|22264.7|9
1619973810000|2021-05-02 16:43:30|22303.05|22265.05|22303.11|22265.11|22304.13|22266.13|22302.49|22264.49|10
1619973820000|2021-05-02 16:43:40|22303.07|22265.07|22302.47|22264.47|22303.72|22265.72|22301.84|22263.84|10
1619973830000|2021-05-02 16:43:50|22302.68|22264.68|22299.28|22261.28|22302.68|22264.68|22298.93|22260.93|9
1619973840000|2021-05-02 16:44:00|22299.16|22261.16|22298.94|22260.94|22299.16|22261.16|22298.21|22260.21|9
1619973850000|2021-05-02 16:44:10|22299.53|22261.53|22299.68|22261.68|22299.68|22261.68|22298.7|22260.7|10
1619973860000|2021-05-02 16:44:20|22299.14|22261.14|22296.42|22258.42|22299.14|22261.14|22296.42|22258.42|10
1619973870000|2021-05-02 16:44:30|22295.63|22257.63|22293.94|22255.94|22296.74|22258.74|22293.94|22255.94|10
1619973880000|2021-05-02 16:44:40|22294.45|22256.45|22293.02|22255.02|22294.81|22256.81|22293.02|22255.02|10
1619973890000|2021-05-02 16:44:50|22292.78|22254.78|22294.55|22256.55|22294.91|22256.91|22292.78|22254.78|10
1619973900000|2021-05-02 16:45:00|22295.05|22257.05|22296.92|22258.92|22297.6|22259.6|22295.05|22257.05|10
1619973910000|2021-05-02 16:45:10|22297.04|22259.04|22297.6|22259.6|22298.78|22260.78|22297.01|22259.01|10
1619973920000|2021-05-02 16:45:20|22297.94|22259.94|22298.4|22260.4|22298.81|22260.81|22297.56|22259.56|10
1619973930000|2021-05-02 16:45:30|22297.63|22259.63|22296.05|22258.05|22297.63|22259.63|22295.52|22257.52|10
1619973940000|2021-05-02 16:45:40|22295.6|22257.6|22293.95|22255.95|22296.33|22258.33|22293.95|22255.95|10
1619973950000|2021-05-02 16:45:50|22295.87|22257.87|22292.71|22254.71|22295.87|22257.87|22292.36|22254.36|10
1619973960000|2021-05-02 16:46:00|22292.96|22254.96|22294.2|22256.2|22294.2|22256.2|22292.77|22254.77|10
1619973970000|2021-05-02 16:46:10|22293.99|22255.99|22293.65|22255.65|22294.95|22256.95|22293.65|22255.65|10
1619973980000|2021-05-02 16:46:20|22292.91|22254.91|22293.54|22255.54|22294.06|22256.06|22292.91|22254.91|10
1619973990000|2021-05-02 16:46:30|22292.97|22254.97|22294.08|22256.08|22294.09|22256.09|22292.85|22254.85|10
1619974000000|2021-05-02 16:46:40|22293.86|22255.86|22288.69|22250.69|22293.95|22255.95|22288.34|22250.34|9
1619974010000|2021-05-02 16:46:50|22289.84|22251.84|22287.28|22249.28|22289.84|22251.84|22287.28|22249.28|10
1619974020000|2021-05-02 16:47:00|22287.21|22249.21|22282.39|22244.39|22287.21|22249.21|22282.39|22244.39|10
1619974030000|2021-05-02 16:47:10|22282.09|22244.09|22284.6|22246.6|22284.6|22246.6|22281.11|22243.11|9
1619974040000|2021-05-02 16:47:20|22286|22248|22285.71|22247.71|22287.69|22249.69|22285.68|22247.68|9
1619974050000|2021-05-02 16:47:30|22285.53|22247.53|22280.99|22242.99|22285.53|22247.53|22280.99|22242.99|10
1619974060000|2021-05-02 16:47:40|22281.52|22243.52|22280.93|22242.93|22281.52|22243.52|22280.84|22242.84|10
1619974070000|2021-05-02 16:47:50|22281.94|22243.94|22284.71|22246.71|22284.71|22246.71|22281.94|22243.94|10
1619974080000|2021-05-02 16:48:00|22285.31|22247.31|22285.91|22247.91|22286.33|22248.33|22285.14|22247.14|10
1619974090000|2021-05-02 16:48:10|22286.63|22248.63|22289.18|22251.18|22289.18|22251.18|22286.63|22248.63|10
1619974100000|2021-05-02 16:48:20|22288.95|22250.95|22287.95|22249.95|22289.04|22251.04|22287.59|22249.59|10
1619974110000|2021-05-02 16:48:30|22287.4|22249.4|22285.64|22247.64|22287.77|22249.77|22285.64|22247.64|10
1619974120000|2021-05-02 16:48:40|22285.15|22247.15|22281.9|22243.9|22285.15|22247.15|22281.66|22243.66|9
1619974130000|2021-05-02 16:48:50|22281.74|22243.74|22280.56|22242.56|22281.74|22243.74|22280.1|22242.1|10
1619974140000|2021-05-02 16:49:00|22280.37|22242.37|22281.04|22243.04|22282.06|22244.06|22280.37|22242.37|10
1619974150000|2021-05-02 16:49:10|22280.72|22242.72|22280.92|22242.92|22281.24|22243.24|22279.69|22241.69|10
1619974160000|2021-05-02 16:49:20|22281.92|22243.92|22284.78|22246.78|22284.78|22246.78|22281.86|22243.86|9
1619974170000|2021-05-02 16:49:30|22285.52|22247.52|22285.93|22247.93|22285.93|22247.93|22284.48|22246.48|10
1619974180000|2021-05-02 16:49:40|22285.51|22247.51|22286.82|22248.82|22286.82|22248.82|22285.51|22247.51|10
1619974190000|2021-05-02 16:49:50|22288.63|22250.63|22292.28|22254.28|22292.59|22254.59|22288.63|22250.63|10
1619974200000|2021-05-02 16:50:00|22293.14|22255.14|22296|22258|22296.99|22258.99|22293.14|22255.14|10
1619974210000|2021-05-02 16:50:10|22296.21|22258.21|22296.47|22258.47|22296.79|22258.79|22295.62|22257.62|10
1619974220000|2021-05-02 16:50:20|22296.41|22258.41|22299.42|22261.42|22299.83|22261.83|22296.41|22258.41|9
1619974230000|2021-05-02 16:50:30|22300.28|22262.28|22301.95|22263.95|22301.98|22263.98|22300.28|22262.28|10
1619974240000|2021-05-02 16:50:40|22302.87|22264.87|22302.88|22264.88|22303.05|22265.05|22302.13|22264.13|10
1619974250000|2021-05-02 16:50:50|22301.42|22263.42|22303.74|22265.74|22303.74|22265.74|22301.42|22263.42|9
1619974260000|2021-05-02 16:51:00|22304.21|22266.21|22304.33|22266.33|22305.5|22267.5|22302.81|22264.81|10
1619974270000|2021-05-02 16:51:10|22303.46|22265.46|22303.68|22265.68|22304.56|22266.56|22303.19|22265.19|10
1619974280000|2021-05-02 16:51:20|22303.65|22265.65|22299.17|22261.17|22303.82|22265.82|22299.17|22261.17|10
1619974290000|2021-05-02 16:51:30|22298.74|22260.74|22297.98|22259.98|22298.74|22260.74|22297.39|22259.39|10
1619974300000|2021-05-02 16:51:40|22297.43|22259.43|22299.93|22261.93|22299.93|22261.93|22297.35|22259.35|10
1619974310000|2021-05-02 16:51:50|22298.35|22260.35|22299.62|22261.62|22300|22262|22298.35|22260.35|10
1619974320000|2021-05-02 16:52:00|22299.58|22261.58|22298.17|22260.17|22300.14|22262.14|22298.17|22260.17|10
1619974330000|2021-05-02 16:52:10|22297.9|22259.9|22296.84|22258.84|22298.95|22260.95|22296.84|22258.84|10
1619974340000|2021-05-02 16:52:20|22295.69|22257.69|22289.14|22251.14|22295.69|22257.69|22289.14|22251.14|10
1619974350000|2021-05-02 16:52:30|22289.02|22251.02|22286.07|22248.07|22289.6|22251.6|22286.07|22248.07|10
1619974360000|2021-05-02 16:52:40|22285.47|22247.47|22281.48|22243.48|22285.47|22247.47|22281.39|22243.39|10
1619974370000|2021-05-02 16:52:50|22281.13|22243.13|22274.27|22236.27|22281.47|22243.47|22274.27|22236.27|10
1619974380000|2021-05-02 16:53:00|22274.21|22236.21|22273.29|22235.29|22274.4|22236.4|22272.49|22234.49|10
1619974390000|2021-05-02 16:53:10|22272.63|22234.63|22271|22233|22272.63|22234.63|22269.54|22231.54|10
1619974400000|2021-05-02 16:53:20|22271.33|22233.33|22271.09|22233.09|22271.33|22233.33|22270.05|22232.05|10
1619974410000|2021-05-02 16:53:30|22270.96|22232.96|22275.29|22237.29|22275.29|22237.29|22270.96|22232.96|10
1619974420000|2021-05-02 16:53:40|22275.74|22237.74|22279.36|22241.36|22279.36|22241.36|22275.42|22237.42|10
1619974430000|2021-05-02 16:53:50|22279.19|22241.19|22278.08|22240.08|22280.31|22242.31|22277.88|22239.88|10
1619974440000|2021-05-02 16:54:00|22277.94|22239.94|22277.2|22239.2|22278.23|22240.23|22277.07|22239.07|10
1619974450000|2021-05-02 16:54:10|22277.58|22239.58|22277.14|22239.14|22277.58|22239.58|22276.84|22238.84|10
1619974460000|2021-05-02 16:54:20|22277.28|22239.28|22282.46|22244.46|22282.46|22244.46|22277.28|22239.28|10
1619974470000|2021-05-02 16:54:30|22282.75|22244.75|22280.47|22242.47|22282.75|22244.75|22280.47|22242.47|10
1619974480000|2021-05-02 16:54:40|22280.76|22242.76|22278.32|22240.32|22280.76|22242.76|22278.32|22240.32|9
1619974490000|2021-05-02 16:54:50|22278.34|22240.34|22268.42|22230.42|22278.34|22240.34|22268.42|22230.42|10
1619974500000|2021-05-02 16:55:00|22268.92|22230.92|22265.5|22227.5|22268.92|22230.92|22265.5|22227.5|10
1619974510000|2021-05-02 16:55:10|22264.65|22226.65|22260.91|22222.91|22264.65|22226.65|22260.39|22222.39|10
1619974520000|2021-05-02 16:55:20|22259.32|22221.32|22259.63|22221.63|22261.95|22223.95|22258.6|22220.6|9
1619974530000|2021-05-02 16:55:30|22259.16|22221.16|22256.75|22218.75|22259.16|22221.16|22256.3|22218.3|10
1619974540000|2021-05-02 16:55:40|22256.1|22218.1|22253.73|22215.73|22256.1|22218.1|22253.73|22215.73|10
1619974550000|2021-05-02 16:55:50|22253.71|22215.71|22254.38|22216.38|22254.72|22216.72|22253.34|22215.34|10
1619974560000|2021-05-02 16:56:00|22254.79|22216.79|22256.11|22218.11|22256.11|22218.11|22254.13|22216.13|10
1619974570000|2021-05-02 16:56:10|22256.18|22218.18|22258.09|22220.09|22258.09|22220.09|22256.18|22218.18|10
1619974580000|2021-05-02 16:56:20|22258.2|22220.2|22257.92|22219.92|22258.34|22220.34|22257.51|22219.51|10
1619974590000|2021-05-02 16:56:30|22258.46|22220.46|22255.24|22217.24|22258.46|22220.46|22255.24|22217.24|10
1619974600000|2021-05-02 16:56:40|22255.1|22217.1|22254.65|22216.65|22255.13|22217.13|22254.35|22216.35|9
1619974610000|2021-05-02 16:56:50|22253.68|22215.68|22249.41|22211.41|22253.75|22215.75|22249.41|22211.41|10
1619974620000|2021-05-02 16:57:00|22249.01|22211.01|22246.73|22208.73|22249.48|22211.48|22246.73|22208.73|10
1619974630000|2021-05-02 16:57:10|22245.42|22207.42|22242.42|22204.42|22245.42|22207.42|22242.42|22204.42|10
1619974640000|2021-05-02 16:57:20|22242.29|22204.29|22242.73|22204.73|22242.73|22204.73|22241.04|22203.04|9
1619974650000|2021-05-02 16:57:30|22242.23|22204.23|22239.96|22201.96|22242.23|22204.23|22239.96|22201.96|10
1619974660000|2021-05-02 16:57:40|22239.38|22201.38|22238.21|22200.21|22239.53|22201.53|22237.66|22199.66|10
1619974670000|2021-05-02 16:57:50|22238.48|22200.48|22241.04|22203.04|22241.04|22203.04|22238.48|22200.48|10
1619974680000|2021-05-02 16:58:00|22241.32|22203.32|22244.56|22206.56|22244.61|22206.61|22241.32|22203.32|10
1619974690000|2021-05-02 16:58:10|22246.1|22208.1|22245.41|22207.41|22246.3|22208.3|22245.41|22207.41|10
1619974700000|2021-05-02 16:58:20|22246.86|22208.86|22244.88|22206.88|22247.12|22209.12|22244.88|22206.88|10
1619974710000|2021-05-02 16:58:30|22244.8|22206.8|22241.15|22203.15|22244.8|22206.8|22240.11|22202.11|10
1619974720000|2021-05-02 16:58:40|22240.93|22202.93|22243.08|22205.08|22243.95|22205.95|22240.93|22202.93|10
1619974730000|2021-05-02 16:58:50|22243.49|22205.49|22244.69|22206.69|22245.4|22207.4|22243.42|22205.42|10
1619974740000|2021-05-02 16:59:00|22243.84|22205.84|22243.58|22205.58|22244.6|22206.6|22243.58|22205.58|9
1619974750000|2021-05-02 16:59:10|22243.79|22205.79|22246.5|22208.5|22246.94|22208.94|22243.43|22205.43|10
1619974760000|2021-05-02 16:59:20|22247.06|22209.06|22249.79|22211.79|22249.79|22211.79|22247.06|22209.06|10
1619974770000|2021-05-02 16:59:30|22249.84|22211.84|22249.85|22211.85|22251.45|22213.45|22249.8|22211.8|10
1619974780000|2021-05-02 16:59:40|22249.86|22211.86|22249.13|22211.13|22249.86|22211.86|22248.85|22210.85|9
1619974790000|2021-05-02 16:59:50|22249.31|22211.31|22249.33|22211.33|22250.04|22212.04|22248.84|22210.84|10
1619974800000|2021-05-02 17:00:00|22249.23|22211.23|22253.38|22215.38|22253.38|22215.38|22249.23|22211.23|10
1619974810000|2021-05-02 17:00:10|22253.77|22215.77|22256.33|22218.33|22256.33|22218.33|22253.77|22215.77|10
1619974820000|2021-05-02 17:00:20|22256.16|22218.16|22258.91|22220.91|22258.91|22220.91|22255.74|22217.74|10
1619974830000|2021-05-02 17:00:30|22259.55|22221.55|22261.98|22223.98|22261.98|22223.98|22259.55|22221.55|10
1619974840000|2021-05-02 17:00:40|22262.85|22224.85|22265.09|22227.09|22265.09|22227.09|22262.73|22224.73|10
1619974850000|2021-05-02 17:00:50|22264.96|22226.96|22270.22|22232.22|22270.46|22232.46|22264.94|22226.94|10
1619974860000|2021-05-02 17:01:00|22270.6|22232.6|22270.75|22232.75|22271.25|22233.25|22269.24|22231.24|10
1619974870000|2021-05-02 17:01:10|22271.34|22233.34|22271.65|22233.65|22271.83|22233.83|22270.52|22232.52|10
1619974880000|2021-05-02 17:01:20|22271.53|22233.53|22269.66|22231.66|22271.53|22233.53|22269.2|22231.2|10
1619974890000|2021-05-02 17:01:30|22269.77|22231.77|22267.27|22229.27|22269.77|22231.77|22267.27|22229.27|10
1619974900000|2021-05-02 17:01:40|22267.26|22229.26|22267.42|22229.42|22268|22230|22266.75|22228.75|10
1619974910000|2021-05-02 17:01:50|22267.21|22229.21|22264.58|22226.58|22267.21|22229.21|22264.32|22226.32|9
1619974920000|2021-05-02 17:02:00|22263.95|22225.95|22257.46|22219.46|22263.95|22225.95|22257.46|22219.46|10
1619974930000|2021-05-02 17:02:10|22256.9|22218.9|22250.65|22212.65|22256.9|22218.9|22250.65|22212.65|9
1619974940000|2021-05-02 17:02:20|22250.18|22212.18|22251.85|22213.85|22252.46|22214.46|22250.18|22212.18|10
1619974950000|2021-05-02 17:02:30|22251.02|22213.02|22247.11|22209.11|22251.02|22213.02|22247.11|22209.11|10
1619974960000|2021-05-02 17:02:40|22246.96|22208.96|22249.28|22211.28|22249.39|22211.39|22246.94|22208.94|10
1619974970000|2021-05-02 17:02:50|22250.13|22212.13|22250.81|22212.81|22251.21|22213.21|22250.13|22212.13|10
1619974980000|2021-05-02 17:03:00|22248.53|22210.53|22246.07|22208.07|22248.88|22210.88|22245.26|22207.26|10
1619974990000|2021-05-02 17:03:10|22246.33|22208.33|22239.14|22201.14|22247.28|22209.28|22239.14|22201.14|10
1619975000000|2021-05-02 17:03:20|22236.94|22198.94|22233.77|22195.77|22237.58|22199.58|22233.77|22195.77|10
1619975010000|2021-05-02 17:03:30|22234.2|22196.2|22236.5|22198.5|22236.5|22198.5|22233.88|22195.88|10
1619975020000|2021-05-02 17:03:40|22236.97|22198.97|22236.68|22198.68|22237.89|22199.89|22236.68|22198.68|10
1619975030000|2021-05-02 17:03:50|22236.81|22198.81|22236.65|22198.65|22237.06|22199.06|22236.42|22198.42|10
1619975040000|2021-05-02 17:04:00|22236.63|22198.63|22241.73|22203.73|22242.22|22204.22|22236.63|22198.63|10
1619975050000|2021-05-02 17:04:10|22241.7|22203.7|22242.2|22204.2|22242.2|22204.2|22241.06|22203.06|10
1619975060000|2021-05-02 17:04:20|22242.58|22204.58|22242.15|22204.15|22242.58|22204.58|22240.73|22202.73|9
1619975070000|2021-05-02 17:04:30|22243.12|22205.12|22243.98|22205.98|22244.27|22206.27|22243.04|22205.04|10
1619975080000|2021-05-02 17:04:40|22243.86|22205.86|22246.24|22208.24|22246.24|22208.24|22243.7|22205.7|10
1619975090000|2021-05-02 17:04:50|22246.22|22208.22|22244.42|22206.42|22246.22|22208.22|22244.23|22206.23|10
1619975100000|2021-05-02 17:05:00|22244.3|22206.3|22256.09|22218.09|22260.46|22222.46|22243.86|22205.86|10
1619975110000|2021-05-02 17:05:10|22258.94|22220.94|22254.44|22216.44|22258.94|22220.94|22254.44|22216.44|10
1619975120000|2021-05-02 17:05:20|22255.31|22217.31|22258.7|22220.7|22258.7|22220.7|22254.99|22216.99|10
1619975130000|2021-05-02 17:05:30|22258.85|22220.85|22254.17|22216.17|22258.85|22220.85|22254.17|22216.17|10
1619975140000|2021-05-02 17:05:40|22254.89|22216.89|22251.8|22213.8|22254.89|22216.89|22251.8|22213.8|10
1619975150000|2021-05-02 17:05:50|22252.02|22214.02|22251.06|22213.06|22252.02|22214.02|22249.93|22211.93|10
1619975160000|2021-05-02 17:06:00|22251.85|22213.85|22249.33|22211.33|22251.98|22213.98|22249.33|22211.33|10
1619975170000|2021-05-02 17:06:10|22247.93|22209.93|22246.73|22208.73|22248.52|22210.52|22246.73|22208.73|9
1619975180000|2021-05-02 17:06:20|22245.9|22207.9|22242.16|22204.16|22245.9|22207.9|22242.16|22204.16|10
1619975190000|2021-05-02 17:06:30|22242.34|22204.34|22242.54|22204.54|22243.76|22205.76|22242.34|22204.34|9
1619975200000|2021-05-02 17:06:40|22242.94|22204.94|22239.57|22201.57|22243.19|22205.19|22239.57|22201.57|10
1619975210000|2021-05-02 17:06:50|22240.03|22202.03|22239.53|22201.53|22240.45|22202.45|22239.53|22201.53|10
1619975220000|2021-05-02 17:07:00|22239.07|22201.07|22233.68|22195.68|22239.07|22201.07|22233.68|22195.68|10
1619975230000|2021-05-02 17:07:10|22234.14|22196.14|22233.56|22195.56|22234.73|22196.73|22233.27|22195.27|10
1619975240000|2021-05-02 17:07:20|22233.99|22195.99|22234.29|22196.29|22234.29|22196.29|22232.69|22194.69|10
1619975250000|2021-05-02 17:07:30|22234.1|22196.1|22234.76|22196.76|22235.13|22197.13|22233.65|22195.65|10
1619975260000|2021-05-02 17:07:40|22234.9|22196.9|22237.3|22199.3|22237.3|22199.3|22234.9|22196.9|10
1619975270000|2021-05-02 17:07:50|22236.64|22198.64|22237.39|22199.39|22237.39|22199.39|22234.95|22196.95|9
1619975280000|2021-05-02 17:08:00|22238.24|22200.24|22241.09|22203.09|22241.09|22203.09|22237.89|22199.89|10
1619975290000|2021-05-02 17:08:10|22241.8|22203.8|22243.03|22205.03|22243.38|22205.38|22241.36|22203.36|10
1619975300000|2021-05-02 17:08:20|22244.1|22206.1|22246.7|22208.7|22246.7|22208.7|22244.1|22206.1|10
1619975310000|2021-05-02 17:08:30|22246.3|22208.3|22248.23|22210.23|22248.23|22210.23|22245.51|22207.51|10
1619975320000|2021-05-02 17:08:40|22247.28|22209.28|22248.12|22210.12|22248.12|22210.12|22246.19|22208.19|10
1619975330000|2021-05-02 17:08:50|22251.37|22213.37|22254.81|22216.81|22254.81|22216.81|22251.37|22213.37|10
1619975340000|2021-05-02 17:09:00|22254.66|22216.66|22258.57|22220.57|22258.57|22220.57|22254.66|22216.66|10
1619975350000|2021-05-02 17:09:10|22259.01|22221.01|22260.54|22222.54|22260.54|22222.54|22259.01|22221.01|10
1619975360000|2021-05-02 17:09:20|22260.49|22222.49|22262.12|22224.12|22262.46|22224.46|22260.41|22222.41|10
1619975370000|2021-05-02 17:09:30|22262.88|22224.88|22261.33|22223.33|22263.18|22225.18|22261.19|22223.19|10
1619975380000|2021-05-02 17:09:40|22261.47|22223.47|22260.64|22222.64|22262.3|22224.3|22260.64|22222.64|9
1619975390000|2021-05-02 17:09:50|22259.27|22221.27|22258.02|22220.02|22259.33|22221.33|22257.48|22219.48|10
1619975400000|2021-05-02 17:10:00|22257.87|22219.87|22257.06|22219.06|22257.87|22219.87|22256.65|22218.65|10
1619975410000|2021-05-02 17:10:10|22256.78|22218.78|22255.67|22217.67|22256.78|22218.78|22255.48|22217.48|10
1619975420000|2021-05-02 17:10:20|22258.05|22220.05|22258.61|22220.61|22259.13|22221.13|22258.05|22220.05|10
1619975430000|2021-05-02 17:10:30|22258.64|22220.64|22256.38|22218.38|22258.64|22220.64|22256.37|22218.37|9
1619975440000|2021-05-02 17:10:40|22255.43|22217.43|22255.22|22217.22|22255.43|22217.43|22254.02|22216.02|10
1619975450000|2021-05-02 17:10:50|22255.24|22217.24|22258.78|22220.78|22258.78|22220.78|22255.24|22217.24|10
1619975460000|2021-05-02 17:11:00|22259.22|22221.22|22259.08|22221.08|22259.72|22221.72|22257.9|22219.9|10
1619975470000|2021-05-02 17:11:10|22259.24|22221.24|22258.96|22220.96|22259.76|22221.76|22258.5|22220.5|10
1619975480000|2021-05-02 17:11:20|22259.4|22221.4|22259.12|22221.12|22259.47|22221.47|22259.01|22221.01|10
1619975490000|2021-05-02 17:11:30|22259.49|22221.49|22260.61|22222.61|22260.61|22222.61|22259.49|22221.49|10
1619975500000|2021-05-02 17:11:40|22260.02|22222.02|22259.25|22221.25|22260.16|22222.16|22258.59|22220.59|10
1619975510000|2021-05-02 17:11:50|22258.75|22220.75|22258.74|22220.74|22259.09|22221.09|22258.12|22220.12|10
1619975520000|2021-05-02 17:12:00|22259.43|22221.43|22259.73|22221.73|22259.73|22221.73|22258.42|22220.42|10
1619975530000|2021-05-02 17:12:10|22260|22222|22262.23|22224.23|22262.23|22224.23|22260|22222|10
1619975540000|2021-05-02 17:12:20|22261.82|22223.82|22260.04|22222.04|22261.82|22223.82|22259.73|22221.73|8
1619975550000|2021-05-02 17:12:30|22260.48|22222.48|22260.75|22222.75|22260.96|22222.96|22260.48|22222.48|10
1619975560000|2021-05-02 17:12:40|22261.27|22223.27|22261.76|22223.76|22261.76|22223.76|22260.48|22222.48|10
1619975570000|2021-05-02 17:12:50|22261.95|22223.95|22263.64|22225.64|22263.87|22225.87|22261.95|22223.95|10
1619975580000|2021-05-02 17:13:00|22263.61|22225.61|22263.12|22225.12|22263.93|22225.93|22262.39|22224.39|9
1619975590000|2021-05-02 17:13:10|22261.65|22223.65|22261.52|22223.52|22261.91|22223.91|22261.45|22223.45|10
1619975600000|2021-05-02 17:13:20|22262.57|22224.57|22264.76|22226.76|22264.92|22226.92|22262.57|22224.57|10
1619975610000|2021-05-02 17:13:30|22265.25|22227.25|22265.56|22227.56|22266.36|22228.36|22265|22227|10
1619975620000|2021-05-02 17:13:40|22265.26|22227.26|22265.38|22227.38|22266.83|22228.83|22265.26|22227.26|10
1619975630000|2021-05-02 17:13:50|22265.69|22227.69|22269.31|22231.31|22269.31|22231.31|22264.95|22226.95|10
1619975640000|2021-05-02 17:14:00|22269.14|22231.14|22270.17|22232.17|22270.17|22232.17|22269.14|22231.14|9
1619975650000|2021-05-02 17:14:10|22270.45|22232.45|22268.48|22230.48|22270.99|22232.99|22266.96|22228.96|10
1619975660000|2021-05-02 17:14:20|22269.4|22231.4|22269.08|22231.08|22269.41|22231.41|22268.35|22230.35|9
1619975670000|2021-05-02 17:14:30|22269.18|22231.18|22270|22232|22271.03|22233.03|22269.18|22231.18|9
1619975680000|2021-05-02 17:14:40|22271.27|22233.27|22271.69|22233.69|22271.86|22233.86|22270.69|22232.69|10
1619975690000|2021-05-02 17:14:50|22272.19|22234.19|22273.52|22235.52|22273.52|22235.52|22272.19|22234.19|9
1619975700000|2021-05-02 17:15:00|22273.31|22235.31|22275.44|22237.44|22275.44|22237.44|22273.31|22235.31|10
1619975710000|2021-05-02 17:15:10|22276.18|22238.18|22284.48|22246.48|22284.48|22246.48|22276.18|22238.18|10
1619975720000|2021-05-02 17:15:20|22285.7|22247.7|22291.4|22253.4|22291.69|22253.69|22285.7|22247.7|10
1619975730000|2021-05-02 17:15:30|22292.22|22254.22|22291.71|22253.71|22292.5|22254.5|22291.71|22253.71|10
1619975740000|2021-05-02 17:15:40|22290.14|22252.14|22288.67|22250.67|22290.14|22252.14|22288.04|22250.04|10
1619975750000|2021-05-02 17:15:50|22287.15|22249.15|22287.15|22249.15|22287.15|22249.15|22286.18|22248.18|10
1619975760000|2021-05-02 17:16:00|22288|22250|22285.64|22247.64|22288.13|22250.13|22285.64|22247.64|10
1619975770000|2021-05-02 17:16:10|22285.22|22247.22|22281.18|22243.18|22285.46|22247.46|22280.5|22242.5|10
1619975780000|2021-05-02 17:16:20|22281.36|22243.36|22278.35|22240.35|22281.39|22243.39|22278.35|22240.35|10
1619975790000|2021-05-02 17:16:30|22278.31|22240.31|22278.08|22240.08|22278.61|22240.61|22277.98|22239.98|10
1619975800000|2021-05-02 17:16:40|22278.46|22240.46|22278.22|22240.22|22278.59|22240.59|22277.68|22239.68|10
1619975810000|2021-05-02 17:16:50|22278.36|22240.36|22277.51|22239.51|22278.97|22240.97|22276.35|22238.35|10
1619975820000|2021-05-02 17:17:00|22277.96|22239.96|22277.7|22239.7|22277.98|22239.98|22277.54|22239.54|10
1619975830000|2021-05-02 17:17:10|22278.04|22240.04|22280.05|22242.05|22280.3|22242.3|22278.04|22240.04|10
1619975840000|2021-05-02 17:17:20|22280.52|22242.52|22284.96|22246.96|22285.78|22247.78|22280.52|22242.52|9
1619975850000|2021-05-02 17:17:30|22285.1|22247.1|22288.38|22250.38|22288.81|22250.81|22285.1|22247.1|10
1619975860000|2021-05-02 17:17:40|22287.36|22249.36|22288.06|22250.06|22288.9|22250.9|22287.36|22249.36|10
1619975870000|2021-05-02 17:17:50|22288.16|22250.16|22290.86|22252.86|22290.86|22252.86|22288.16|22250.16|10
1619975880000|2021-05-02 17:18:00|22291.18|22253.18|22289.9|22251.9|22291.65|22253.65|22289.9|22251.9|10
1619975890000|2021-05-02 17:18:10|22289.8|22251.8|22293.52|22255.52|22293.52|22255.52|22289.32|22251.32|10
1619975900000|2021-05-02 17:18:20|22293.22|22255.22|22294.52|22256.52|22295.2|22257.2|22293.22|22255.22|10
1619975910000|2021-05-02 17:18:30|22294.78|22256.78|22295.86|22257.86|22296.32|22258.32|22294.67|22256.67|10
1619975920000|2021-05-02 17:18:40|22295.88|22257.88|22295.72|22257.72|22296.58|22258.58|22295.15|22257.15|9
1619975930000|2021-05-02 17:18:50|22295.46|22257.46|22295.99|22257.99|22296.12|22258.12|22295.36|22257.36|10
1619975940000|2021-05-02 17:19:00|22295.8|22257.8|22294.93|22256.93|22295.8|22257.8|22294.77|22256.77|10
1619975950000|2021-05-02 17:19:10|22295|22257|22295.14|22257.14|22295.51|22257.51|22295|22257|10
1619975960000|2021-05-02 17:19:20|22295.1|22257.1|22295.12|22257.12|22295.44|22257.44|22295.02|22257.02|9
1619975970000|2021-05-02 17:19:30|22295.08|22257.08|22296.6|22258.6|22296.6|22258.6|22294.97|22256.97|10
1619975980000|2021-05-02 17:19:40|22296.62|22258.62|22295.63|22257.63|22296.62|22258.62|22294.96|22256.96|9
1619975990000|2021-05-02 17:19:50|22295.15|22257.15|22296.08|22258.08|22296.48|22258.48|22295.15|22257.15|10
1619976000000|2021-05-02 17:20:00|22295.74|22257.74|22291.51|22253.51|22295.75|22257.75|22291.51|22253.51|10
1619976010000|2021-05-02 17:20:10|22291.44|22253.44|22289.05|22251.05|22291.53|22253.53|22289.01|22251.01|10
1619976020000|2021-05-02 17:20:20|22288.84|22250.84|22290.55|22252.55|22291.11|22253.11|22288.84|22250.84|9
1619976030000|2021-05-02 17:20:30|22290.56|22252.56|22289.6|22251.6|22290.65|22252.65|22289.13|22251.13|10
1619976040000|2021-05-02 17:20:40|22288.87|22250.87|22289.56|22251.56|22289.97|22251.97|22288.68|22250.68|10
1619976050000|2021-05-02 17:20:50|22288.65|22250.65|22288.79|22250.79|22289.19|22251.19|22288.58|22250.58|9
1619976060000|2021-05-02 17:21:00|22288.37|22250.37|22285.39|22247.39|22288.39|22250.39|22285.39|22247.39|10
1619976070000|2021-05-02 17:21:10|22284.95|22246.95|22281.25|22243.25|22284.95|22246.95|22281.21|22243.21|10
1619976080000|2021-05-02 17:21:20|22281.26|22243.26|22280.49|22242.49|22281.26|22243.26|22279.86|22241.86|10
1619976090000|2021-05-02 17:21:30|22280.71|22242.71|22280.56|22242.56|22281.34|22243.34|22280.39|22242.39|10
1619976100000|2021-05-02 17:21:40|22280.49|22242.49|22281.04|22243.04|22281.37|22243.37|22280.49|22242.49|9
1619976110000|2021-05-02 17:21:50|22281.05|22243.05|22280.48|22242.48|22281.34|22243.34|22280.48|22242.48|10
1619976120000|2021-05-02 17:22:00|22280.87|22242.87|22281.67|22243.67|22281.67|22243.67|22279.79|22241.79|10
1619976130000|2021-05-02 17:22:10|22281.53|22243.53|22288.58|22250.58|22288.58|22250.58|22281.53|22243.53|10
1619976140000|2021-05-02 17:22:20|22288.7|22250.7|22288.65|22250.65|22289.12|22251.12|22288.53|22250.53|9
1619976150000|2021-05-02 17:22:30|22289.11|22251.11|22292.12|22254.12|22292.36|22254.36|22289.11|22251.11|10
1619976160000|2021-05-02 17:22:40|22292.1|22254.1|22293.08|22255.08|22293.08|22255.08|22291.48|22253.48|9
1619976170000|2021-05-02 17:22:50|22293.19|22255.19|22293.85|22255.85|22293.85|22255.85|22292.85|22254.85|10
1619976180000|2021-05-02 17:23:00|22294.15|22256.15|22295.17|22257.17|22295.17|22257.17|22294.15|22256.15|10
1619976190000|2021-05-02 17:23:10|22295.23|22257.23|22296.52|22258.52|22296.52|22258.52|22295.16|22257.16|10
1619976200000|2021-05-02 17:23:20|22296.79|22258.79|22298.1|22260.1|22298.1|22260.1|22296.71|22258.71|10
1619976210000|2021-05-02 17:23:30|22298.18|22260.18|22303.77|22265.77|22303.77|22265.77|22297.76|22259.76|10
1619976220000|2021-05-02 17:23:40|22304.28|22266.28|22305.08|22267.08|22306.31|22268.31|22304.28|22266.28|10
1619976230000|2021-05-02 17:23:50|22305|22267|22307.63|22269.63|22307.67|22269.67|22305|22267|10
1619976240000|2021-05-02 17:24:00|22307.97|22269.97|22306.89|22268.89|22308.59|22270.59|22306.63|22268.63|10
1619976250000|2021-05-02 17:24:10|22307.22|22269.22|22306.59|22268.59|22307.47|22269.47|22306.59|22268.59|10
1619976260000|2021-05-02 17:24:20|22306.69|22268.69|22306.46|22268.46|22307.62|22269.62|22306.12|22268.12|10
1619976270000|2021-05-02 17:24:30|22306.42|22268.42|22303.4|22265.4|22306.42|22268.42|22303.4|22265.4|10
1619976280000|2021-05-02 17:24:40|22303.7|22265.7|22303.81|22265.81|22305|22267|22303.7|22265.7|10
1619976290000|2021-05-02 17:24:50|22303.61|22265.61|22305.07|22267.07|22305.07|22267.07|22303.61|22265.61|10
1619976300000|2021-05-02 17:25:00|22305.64|22267.64|22308.58|22270.58|22308.58|22270.58|22305.35|22267.35|10
1619976310000|2021-05-02 17:25:10|22308.81|22270.81|22314.35|22276.35|22314.35|22276.35|22308.81|22270.81|10
1619976320000|2021-05-02 17:25:20|22314.79|22276.79|22318.14|22280.14|22318.14|22280.14|22314.79|22276.79|10
1619976330000|2021-05-02 17:25:30|22318.27|22280.27|22311.9|22273.9|22318.27|22280.27|22311.9|22273.9|10
1619976340000|2021-05-02 17:25:40|22312.36|22274.36|22307.84|22269.84|22312.46|22274.46|22307.81|22269.81|10
1619976350000|2021-05-02 17:25:50|22307.99|22269.99|22305.97|22267.97|22308.08|22270.08|22305.97|22267.97|10
1619976360000|2021-05-02 17:26:00|22305.61|22267.61|22308.5|22270.5|22308.5|22270.5|22305.61|22267.61|10
1619976370000|2021-05-02 17:26:10|22308.74|22270.74|22310.12|22272.12|22310.57|22272.57|22308.74|22270.74|10
1619976380000|2021-05-02 17:26:20|22310.44|22272.44|22310.16|22272.16|22310.75|22272.75|22309.88|22271.88|9
1619976390000|2021-05-02 17:26:30|22309.97|22271.97|22311.25|22273.25|22312.43|22274.43|22309.97|22271.97|10
1619976400000|2021-05-02 17:26:40|22310.45|22272.45|22309.24|22271.24|22310.68|22272.68|22309.18|22271.18|10
1619976410000|2021-05-02 17:26:50|22308.5|22270.5|22305.48|22267.48|22308.5|22270.5|22305.48|22267.48|10
1619976420000|2021-05-02 17:27:00|22305.37|22267.37|22304.87|22266.87|22305.37|22267.37|22304.52|22266.52|10
1619976430000|2021-05-02 17:27:10|22304.81|22266.81|22304.31|22266.31|22304.95|22266.95|22304.2|22266.2|10
1619976440000|2021-05-02 17:27:20|22304.12|22266.12|22304.2|22266.2|22304.62|22266.62|22304.1|22266.1|8
1619976450000|2021-05-02 17:27:30|22304.01|22266.01|22300.54|22262.54|22304.08|22266.08|22300.54|22262.54|9
1619976460000|2021-05-02 17:27:40|22299.87|22261.87|22288.34|22250.34|22299.87|22261.87|22288.34|22250.34|10
1619976470000|2021-05-02 17:27:50|22288.12|22250.12|22290.86|22252.86|22290.86|22252.86|22288.12|22250.12|10
1619976480000|2021-05-02 17:28:00|22290.65|22252.65|22293.08|22255.08|22293.08|22255.08|22290.31|22252.31|10
1619976490000|2021-05-02 17:28:10|22293.12|22255.12|22292.46|22254.46|22293.58|22255.58|22292.46|22254.46|8
1619976500000|2021-05-02 17:28:20|22292.72|22254.72|22294.01|22256.01|22294.01|22256.01|22292.51|22254.51|10
1619976510000|2021-05-02 17:28:30|22294.04|22256.04|22290.29|22252.29|22294.04|22256.04|22290.23|22252.23|9
1619976520000|2021-05-02 17:28:40|22289.61|22251.61|22288.38|22250.38|22289.76|22251.76|22288.38|22250.38|10
1619976530000|2021-05-02 17:28:50|22289.35|22251.35|22287.16|22249.16|22289.35|22251.35|22287.16|22249.16|9
1619976540000|2021-05-02 17:29:00|22287.47|22249.47|22289|22251|22289|22251|22286.91|22248.91|10
1619976550000|2021-05-02 17:29:10|22288.34|22250.34|22292.92|22254.92|22292.92|22254.92|22288.34|22250.34|10
1619976560000|2021-05-02 17:29:20|22293.2|22255.2|22293.76|22255.76|22294.17|22256.17|22293.03|22255.03|10
1619976570000|2021-05-02 17:29:30|22293.27|22255.27|22294.34|22256.34|22294.35|22256.35|22292.89|22254.89|10
1619976580000|2021-05-02 17:29:40|22294.73|22256.73|22295.8|22257.8|22295.9|22257.9|22294.73|22256.73|9
1619976590000|2021-05-02 17:29:50|22295.59|22257.59|22294.47|22256.47|22296.24|22258.24|22294|22256|9
1619976600000|2021-05-02 17:30:00|22294.42|22256.42|22292.41|22254.41|22294.42|22256.42|22291.71|22253.71|10
1619976610000|2021-05-02 17:30:10|22292.79|22254.79|22295.49|22257.49|22295.49|22257.49|22292.53|22254.53|10
1619976620000|2021-05-02 17:30:20|22296.81|22258.81|22298.42|22260.42|22298.42|22260.42|22296.81|22258.81|9
1619976630000|2021-05-02 17:30:30|22297.92|22259.92|22300.16|22262.16|22300.27|22262.27|22297.92|22259.92|9
1619976640000|2021-05-02 17:30:40|22300.53|22262.53|22300.04|22262.04|22301.02|22263.02|22300.04|22262.04|10
1619976650000|2021-05-02 17:30:50|22300.07|22262.07|22301.82|22263.82|22301.82|22263.82|22299.88|22261.88|10
1619976660000|2021-05-02 17:31:00|22306.14|22268.14|22306.4|22268.4|22306.83|22268.83|22306.14|22268.14|8
1619976670000|2021-05-02 17:31:10|22306.74|22268.74|22306.96|22268.96|22307.45|22269.45|22306.56|22268.56|10
1619976680000|2021-05-02 17:31:20|22307.31|22269.31|22308.71|22270.71|22308.71|22270.71|22306.97|22268.97|10
1619976690000|2021-05-02 17:31:30|22309.31|22271.31|22309.57|22271.57|22309.7|22271.7|22308.9|22270.9|9
1619976700000|2021-05-02 17:31:40|22310.13|22272.13|22309.18|22271.18|22310.13|22272.13|22307.58|22269.58|9
1619976710000|2021-05-02 17:31:50|22308.65|22270.65|22313.57|22275.57|22313.57|22275.57|22308.65|22270.65|10
1619976720000|2021-05-02 17:32:00|22313.87|22275.87|22314.06|22276.06|22314.98|22276.98|22313.87|22275.87|10
1619976730000|2021-05-02 17:32:10|22314.16|22276.16|22313.83|22275.83|22316.34|22278.34|22313.3|22275.3|10
1619976740000|2021-05-02 17:32:20|22313.49|22275.49|22310.99|22272.99|22313.49|22275.49|22309.85|22271.85|10
1619976750000|2021-05-02 17:32:30|22310.91|22272.91|22312.24|22274.24|22312.24|22274.24|22309.99|22271.99|10
1619976760000|2021-05-02 17:32:40|22311.92|22273.92|22311.64|22273.64|22312.28|22274.28|22311.56|22273.56|8
1619976770000|2021-05-02 17:32:50|22312.06|22274.06|22312.49|22274.49|22312.91|22274.91|22311.1|22273.1|10
1619976780000|2021-05-02 17:33:00|22313.14|22275.14|22316.47|22278.47|22316.47|22278.47|22313.14|22275.14|9
1619976790000|2021-05-02 17:33:10|22315.9|22277.9|22317.55|22279.55|22317.77|22279.77|22315.9|22277.9|10
1619976800000|2021-05-02 17:33:20|22317.11|22279.11|22316.81|22278.81|22317.11|22279.11|22316.23|22278.23|10
1619976810000|2021-05-02 17:33:30|22316.84|22278.84|22318.08|22280.08|22318.08|22280.08|22316.84|22278.84|10
1619976820000|2021-05-02 17:33:40|22318.13|22280.13|22319.33|22281.33|22319.33|22281.33|22317.99|22279.99|10
1619976830000|2021-05-02 17:33:50|22319.95|22281.95|22319.33|22281.33|22320.46|22282.46|22319.33|22281.33|9
1619976840000|2021-05-02 17:34:00|22320.31|22282.31|22320.44|22282.44|22320.77|22282.77|22320.02|22282.02|10
1619976850000|2021-05-02 17:34:10|22320.19|22282.19|22323.11|22285.11|22323.46|22285.46|22320.19|22282.19|10
1619976860000|2021-05-02 17:34:20|22323.32|22285.32|22321.99|22283.99|22323.57|22285.57|22321.73|22283.73|10
1619976870000|2021-05-02 17:34:30|22323.08|22285.08|22320.14|22282.14|22323.08|22285.08|22320.11|22282.11|10
1619976880000|2021-05-02 17:34:40|22320.9|22282.9|22321.18|22283.18|22321.64|22283.64|22320.83|22282.83|10
1619976890000|2021-05-02 17:34:50|22321.42|22283.42|22321.43|22283.43|22321.95|22283.95|22320.73|22282.73|9
1619976900000|2021-05-02 17:35:00|22321.53|22283.53|22321.03|22283.03|22321.97|22283.97|22321.03|22283.03|9
1619976910000|2021-05-02 17:35:10|22320.82|22282.82|22320.61|22282.61|22321.02|22283.02|22320.61|22282.61|9
1619976920000|2021-05-02 17:35:20|22322.65|22284.65|22319.74|22281.74|22322.65|22284.65|22319.74|22281.74|10
1619976930000|2021-05-02 17:35:30|22319.95|22281.95|22320.52|22282.52|22320.7|22282.7|22319.95|22281.95|10
1619976940000|2021-05-02 17:35:40|22320.46|22282.46|22318.6|22280.6|22320.46|22282.46|22318.3|22280.3|10
1619976950000|2021-05-02 17:35:50|22318.29|22280.29|22318.23|22280.23|22319.22|22281.22|22318.05|22280.05|10
1619976960000|2021-05-02 17:36:00|22319.31|22281.31|22320.26|22282.26|22320.26|22282.26|22318.39|22280.39|10
1619976970000|2021-05-02 17:36:10|22319.76|22281.76|22316.88|22278.88|22319.76|22281.76|22315.38|22277.38|10
1619976980000|2021-05-02 17:36:20|22317.41|22279.41|22321.66|22283.66|22322.32|22284.32|22317.41|22279.41|10
1619976990000|2021-05-02 17:36:30|22321.84|22283.84|22320.61|22282.61|22321.84|22283.84|22320.6|22282.6|9
1619977000000|2021-05-02 17:36:40|22320.35|22282.35|22317.63|22279.63|22320.41|22282.41|22317.15|22279.15|10
1619977010000|2021-05-02 17:36:50|22317.26|22279.26|22319.81|22281.81|22319.81|22281.81|22317.26|22279.26|9
1619977020000|2021-05-02 17:37:00|22319.84|22281.84|22320.73|22282.73|22321.14|22283.14|22319.84|22281.84|10
1619977030000|2021-05-02 17:37:10|22320.98|22282.98|22320.38|22282.38|22322.36|22284.36|22320.38|22282.38|10
1619977040000|2021-05-02 17:37:20|22320.28|22282.28|22318.6|22280.6|22320.28|22282.28|22317.78|22279.78|10
1619977050000|2021-05-02 17:37:30|22318.17|22280.17|22319.53|22281.53|22320.08|22282.08|22318.17|22280.17|10
1619977060000|2021-05-02 17:37:40|22319.83|22281.83|22320.57|22282.57|22320.57|22282.57|22319.15|22281.15|10
1619977070000|2021-05-02 17:37:50|22320.18|22282.18|22320.86|22282.86|22321.01|22283.01|22320.18|22282.18|10
1619977080000|2021-05-02 17:38:00|22320.8|22282.8|22318.34|22280.34|22320.8|22282.8|22318.34|22280.34|10
1619977090000|2021-05-02 17:38:10|22318.1|22280.1|22318.71|22280.71|22319.1|22281.1|22318.1|22280.1|10
1619977100000|2021-05-02 17:38:20|22318.26|22280.26|22317.33|22279.33|22318.5|22280.5|22317.2|22279.2|10
1619977110000|2021-05-02 17:38:30|22317.5|22279.5|22316.46|22278.46|22317.83|22279.83|22316.42|22278.42|10
1619977120000|2021-05-02 17:38:40|22316.59|22278.59|22313.34|22275.34|22316.59|22278.59|22313.34|22275.34|9
1619977130000|2021-05-02 17:38:50|22313.14|22275.14|22313.12|22275.12|22313.83|22275.83|22312.75|22274.75|10
1619977140000|2021-05-02 17:39:00|22312.85|22274.85|22319.5|22281.5|22319.5|22281.5|22312.85|22274.85|10
1619977150000|2021-05-02 17:39:10|22319.72|22281.72|22321.76|22283.76|22321.87|22283.87|22319.72|22281.72|10
1619977160000|2021-05-02 17:39:20|22321.7|22283.7|22321.82|22283.82|22322.49|22284.49|22321.7|22283.7|9
1619977170000|2021-05-02 17:39:30|22321.97|22283.97|22322.16|22284.16|22322.97|22284.97|22321.36|22283.36|10
1619977180000|2021-05-02 17:39:40|22322.13|22284.13|22322.35|22284.35|22323.34|22285.34|22321.92|22283.92|10
1619977190000|2021-05-02 17:39:50|22322.6|22284.6|22321.43|22283.43|22322.68|22284.68|22320.28|22282.28|9
1619977200000|2021-05-02 17:40:00|22321.1|22283.1|22321.91|22283.91|22321.97|22283.97|22320.93|22282.93|10
1619977210000|2021-05-02 17:40:10|22321.71|22283.71|22325.38|22287.38|22325.38|22287.38|22320.99|22282.99|10
1619977220000|2021-05-02 17:40:20|22324.66|22286.66|22325.93|22287.93|22325.93|22287.93|22324.19|22286.19|10
1619977230000|2021-05-02 17:40:30|22326.27|22288.27|22325.38|22287.38|22326.27|22288.27|22324.45|22286.45|10
1619977240000|2021-05-02 17:40:40|22324.98|22286.98|22324.86|22286.86|22325.09|22287.09|22324.71|22286.71|10
1619977250000|2021-05-02 17:40:50|22324.62|22286.62|22325.98|22287.98|22326.38|22288.38|22324.2|22286.2|10
1619977260000|2021-05-02 17:41:00|22326.33|22288.33|22330.24|22292.24|22330.24|22292.24|22326.33|22288.33|10
1619977270000|2021-05-02 17:41:10|22329.78|22291.78|22330.87|22292.87|22331.08|22293.08|22329.78|22291.78|10
1619977280000|2021-05-02 17:41:20|22330.42|22292.42|22329.37|22291.37|22330.51|22292.51|22329.37|22291.37|10
1619977290000|2021-05-02 17:41:30|22328.21|22290.21|22325|22287|22328.21|22290.21|22324.63|22286.63|10
1619977300000|2021-05-02 17:41:40|22325.21|22287.21|22325.19|22287.19|22327.12|22289.12|22325.19|22287.19|10
1619977310000|2021-05-02 17:41:50|22325.67|22287.67|22325.42|22287.42|22326.31|22288.31|22325.42|22287.42|10
1619977320000|2021-05-02 17:42:00|22326.01|22288.01|22328.4|22290.4|22328.4|22290.4|22326.01|22288.01|10
1619977330000|2021-05-02 17:42:10|22328.34|22290.34|22332.3|22294.3|22332.3|22294.3|22328.16|22290.16|10
1619977340000|2021-05-02 17:42:20|22332.6|22294.6|22339.38|22301.38|22339.79|22301.79|22332.6|22294.6|10
1619977350000|2021-05-02 17:42:30|22339.81|22301.81|22337.68|22299.68|22339.81|22301.81|22337.68|22299.68|9
1619977360000|2021-05-02 17:42:40|22338.08|22300.08|22335.72|22297.72|22338.76|22300.76|22334.41|22296.41|10
1619977370000|2021-05-02 17:42:50|22335.9|22297.9|22339.83|22301.83|22339.83|22301.83|22335.9|22297.9|10
1619977380000|2021-05-02 17:43:00|22339.76|22301.76|22336.24|22298.24|22339.76|22301.76|22336.24|22298.24|10
1619977390000|2021-05-02 17:43:10|22336.49|22298.49|22337.44|22299.44|22337.44|22299.44|22336.49|22298.49|10
1619977400000|2021-05-02 17:43:20|22338.69|22300.69|22342.58|22304.58|22342.58|22304.58|22338.69|22300.69|10
1619977410000|2021-05-02 17:43:30|22343.57|22305.57|22346.99|22308.99|22346.99|22308.99|22343.57|22305.57|9
1619977420000|2021-05-02 17:43:40|22346.54|22308.54|22346.72|22308.72|22347.01|22309.01|22346.27|22308.27|10
1619977430000|2021-05-02 17:43:50|22346.74|22308.74|22345.52|22307.52|22346.74|22308.74|22344.9|22306.9|9
1619977440000|2021-05-02 17:44:00|22345.66|22307.66|22345.34|22307.34|22346.72|22308.72|22345.1|22307.1|10
1619977450000|2021-05-02 17:44:10|22345.16|22307.16|22346.75|22308.75|22346.93|22308.93|22344.48|22306.48|10
1619977460000|2021-05-02 17:44:20|22346.65|22308.65|22350.21|22312.21|22350.21|22312.21|22346.65|22308.65|10
1619977470000|2021-05-02 17:44:30|22350.51|22312.51|22351.7|22313.7|22352.29|22314.29|22350.51|22312.51|9
1619977480000|2021-05-02 17:44:40|22352.37|22314.37|22353.96|22315.96|22354.09|22316.09|22352.37|22314.37|10
1619977490000|2021-05-02 17:44:50|22354.26|22316.26|22354.15|22316.15|22354.49|22316.49|22353.74|22315.74|10
1619977500000|2021-05-02 17:45:00|22353.65|22315.65|22353.74|22315.74|22354.34|22316.34|22352.81|22314.81|10
1619977510000|2021-05-02 17:45:10|22353.68|22315.68|22353.77|22315.77|22353.93|22315.93|22353.05|22315.05|9
1619977520000|2021-05-02 17:45:20|22353.36|22315.36|22349.58|22311.58|22354.2|22316.2|22349.18|22311.18|10
1619977530000|2021-05-02 17:45:30|22349.52|22311.52|22349.19|22311.19|22349.52|22311.52|22348.59|22310.59|10
1619977540000|2021-05-02 17:45:40|22349.25|22311.25|22350.85|22312.85|22351.26|22313.26|22349.25|22311.25|9
1619977550000|2021-05-02 17:45:50|22350.41|22312.41|22349.17|22311.17|22350.42|22312.42|22349.17|22311.17|10
1619977560000|2021-05-02 17:46:00|22348.92|22310.92|22349.05|22311.05|22349.05|22311.05|22347.41|22309.41|10
1619977570000|2021-05-02 17:46:10|22349.14|22311.14|22348.87|22310.87|22349.8|22311.8|22348.77|22310.77|10
1619977580000|2021-05-02 17:46:20|22349.01|22311.01|22348.43|22310.43|22350.81|22312.81|22348.18|22310.18|10
1619977590000|2021-05-02 17:46:30|22347.21|22309.21|22347.81|22309.81|22348.1|22310.1|22347.21|22309.21|9
1619977600000|2021-05-02 17:46:40|22347.3|22309.3|22345.61|22307.61|22347.37|22309.37|22345.41|22307.41|10
1619977610000|2021-05-02 17:46:50|22345.85|22307.85|22344.45|22306.45|22345.85|22307.85|22344.45|22306.45|10
1619977620000|2021-05-02 17:47:00|22344.35|22306.35|22345.43|22307.43|22345.48|22307.48|22344.35|22306.35|9
1619977630000|2021-05-02 17:47:10|22345.34|22307.34|22345.68|22307.68|22345.68|22307.68|22345.01|22307.01|10
1619977640000|2021-05-02 17:47:20|22345.72|22307.72|22345.62|22307.62|22345.89|22307.89|22345.62|22307.62|8
1619977650000|2021-05-02 17:47:30|22345.28|22307.28|22345.58|22307.58|22345.77|22307.77|22345.14|22307.14|9
1619977660000|2021-05-02 17:47:40|22345.57|22307.57|22347.12|22309.12|22347.4|22309.4|22345.57|22307.57|10
1619977670000|2021-05-02 17:47:50|22346.77|22308.77|22345.05|22307.05|22347.03|22309.03|22345.05|22307.05|8
1619977680000|2021-05-02 17:48:00|22345.03|22307.03|22346.33|22308.33|22346.36|22308.36|22345.03|22307.03|9
1619977690000|2021-05-02 17:48:10|22346.12|22308.12|22346.07|22308.07|22347.33|22309.33|22346.07|22308.07|10
1619977700000|2021-05-02 17:48:20|22346.55|22308.55|22346.93|22308.93|22346.93|22308.93|22346.24|22308.24|10
1619977710000|2021-05-02 17:48:30|22344.07|22306.07|22344.33|22306.33|22344.54|22306.54|22343.82|22305.82|10
1619977720000|2021-05-02 17:48:40|22343.87|22305.87|22342.82|22304.82|22343.87|22305.87|22342.75|22304.75|10
1619977730000|2021-05-02 17:48:50|22343.34|22305.34|22341.81|22303.81|22343.34|22305.34|22341.81|22303.81|9
1619977740000|2021-05-02 17:49:00|22341.76|22303.76|22343.98|22305.98|22344.27|22306.27|22341.76|22303.76|10
1619977750000|2021-05-02 17:49:10|22343.64|22305.64|22345.38|22307.38|22345.38|22307.38|22343.64|22305.64|10
1619977760000|2021-05-02 17:49:20|22345.46|22307.46|22340.7|22302.7|22345.46|22307.46|22340.7|22302.7|10
1619977770000|2021-05-02 17:49:30|22340.74|22302.74|22340.11|22302.11|22340.76|22302.76|22340.11|22302.11|10
1619977780000|2021-05-02 17:49:40|22340.36|22302.36|22338.34|22300.34|22340.69|22302.69|22338.34|22300.34|10
1619977790000|2021-05-02 17:49:50|22338.58|22300.58|22337.17|22299.17|22338.89|22300.89|22337.17|22299.17|10
1619977800000|2021-05-02 17:50:00|22336.87|22298.87|22336.27|22298.27|22336.87|22298.87|22336.13|22298.13|10
1619977810000|2021-05-02 17:50:10|22336.36|22298.36|22338.67|22300.67|22338.73|22300.73|22336.36|22298.36|9
1619977820000|2021-05-02 17:50:20|22339.51|22301.51|22339.58|22301.58|22339.63|22301.63|22339.3|22301.3|9
1619977830000|2021-05-02 17:50:30|22339.33|22301.33|22340.28|22302.28|22341.12|22303.12|22339.33|22301.33|10
1619977840000|2021-05-02 17:50:40|22340.16|22302.16|22338.24|22300.24|22340.36|22302.36|22338.18|22300.18|10
1619977850000|2021-05-02 17:50:50|22338|22300|22337.05|22299.05|22338|22300|22336.8|22298.8|10
1619977860000|2021-05-02 17:51:00|22336.56|22298.56|22336.57|22298.57|22336.85|22298.85|22336.29|22298.29|10
1619977870000|2021-05-02 17:51:10|22336.55|22298.55|22336.41|22298.41|22336.63|22298.63|22336.24|22298.24|9
1619977880000|2021-05-02 17:51:20|22336.2|22298.2|22336.39|22298.39|22336.59|22298.59|22336.14|22298.14|10
1619977890000|2021-05-02 17:51:30|22336.8|22298.8|22336.09|22298.09|22336.8|22298.8|22336.09|22298.09|10
1619977900000|2021-05-02 17:51:40|22335.95|22297.95|22334.48|22296.48|22336|22298|22334.48|22296.48|10
1619977910000|2021-05-02 17:51:50|22334.26|22296.26|22334.04|22296.04|22334.5|22296.5|22333.62|22295.62|7
1619977920000|2021-05-02 17:52:00|22334.16|22296.16|22334.45|22296.45|22334.5|22296.5|22333.99|22295.99|8
1619977930000|2021-05-02 17:52:10|22334.48|22296.48|22330.52|22292.52|22335.12|22297.12|22330.52|22292.52|9
1619977940000|2021-05-02 17:52:20|22330.38|22292.38|22329.78|22291.78|22330.39|22292.39|22329.63|22291.63|8
1619977950000|2021-05-02 17:52:30|22329.65|22291.65|22329.39|22291.39|22329.78|22291.78|22329.36|22291.36|10
1619977960000|2021-05-02 17:52:40|22329.43|22291.43|22329.48|22291.48|22329.99|22291.99|22329.43|22291.43|10
1619977970000|2021-05-02 17:52:50|22329.46|22291.46|22329.37|22291.37|22329.7|22291.7|22329.27|22291.27|10
1619977980000|2021-05-02 17:53:00|22329.27|22291.27|22333.45|22295.45|22333.68|22295.68|22329.23|22291.23|10
1619977990000|2021-05-02 17:53:10|22332.95|22294.95|22334.49|22296.49|22334.49|22296.49|22332.95|22294.95|9
1619978000000|2021-05-02 17:53:20|22334.04|22296.04|22333.82|22295.82|22334.28|22296.28|22333.68|22295.68|8
1619978010000|2021-05-02 17:53:30|22333.91|22295.91|22334.73|22296.73|22335.12|22297.12|22333.13|22295.13|10
1619978020000|2021-05-02 17:53:40|22334.77|22296.77|22335.05|22297.05|22335.11|22297.11|22334.68|22296.68|10
1619978030000|2021-05-02 17:53:50|22335.12|22297.12|22336.62|22298.62|22336.63|22298.63|22335.06|22297.06|10
1619978040000|2021-05-02 17:54:00|22336.48|22298.48|22335.2|22297.2|22336.48|22298.48|22335.01|22297.01|10
1619978050000|2021-05-02 17:54:10|22334.69|22296.69|22333.51|22295.51|22334.69|22296.69|22333.51|22295.51|10
1619978060000|2021-05-02 17:54:20|22333.08|22295.08|22333.56|22295.56|22333.56|22295.56|22332.84|22294.84|10
1619978070000|2021-05-02 17:54:30|22333.24|22295.24|22332.94|22294.94|22333.24|22295.24|22332.92|22294.92|8
1619978080000|2021-05-02 17:54:40|22332.92|22294.92|22332.54|22294.54|22333.32|22295.32|22332.54|22294.54|8
1619978090000|2021-05-02 17:54:50|22332.75|22294.75|22332.54|22294.54|22333.06|22295.06|22332.2|22294.2|9
1619978100000|2021-05-02 17:55:00|22332.66|22294.66|22335.02|22297.02|22336.66|22298.66|22332.66|22294.66|10
1619978110000|2021-05-02 17:55:10|22335.04|22297.04|22335.1|22297.1|22335.37|22297.37|22334.62|22296.62|9
1619978120000|2021-05-02 17:55:20|22335.21|22297.21|22334.97|22296.97|22335.23|22297.23|22334.94|22296.94|9
1619978130000|2021-05-02 17:55:30|22334.78|22296.78|22335.26|22297.26|22335.34|22297.34|22334.74|22296.74|10
1619978140000|2021-05-02 17:55:40|22335.36|22297.36|22336.58|22298.58|22336.58|22298.58|22335.36|22297.36|10
1619978150000|2021-05-02 17:55:50|22336.63|22298.63|22336.69|22298.69|22336.88|22298.88|22336.37|22298.37|10
1619978160000|2021-05-02 17:56:00|22338.16|22300.16|22338.57|22300.57|22338.81|22300.81|22338.13|22300.13|8
1619978170000|2021-05-02 17:56:10|22338.54|22300.54|22338.5|22300.5|22338.76|22300.76|22338.18|22300.18|9
1619978180000|2021-05-02 17:56:20|22338.08|22300.08|22337.86|22299.86|22338.08|22300.08|22337.51|22299.51|9
1619978190000|2021-05-02 17:56:30|22337.97|22299.97|22337.7|22299.7|22338.31|22300.31|22337.69|22299.69|10
1619978200000|2021-05-02 17:56:40|22337.64|22299.64|22337.26|22299.26|22338.29|22300.29|22337.26|22299.26|9
1619978210000|2021-05-02 17:56:50|22337.24|22299.24|22336.92|22298.92|22337.31|22299.31|22336.65|22298.65|10
1619978220000|2021-05-02 17:57:00|22336.89|22298.89|22337.75|22299.75|22337.75|22299.75|22336.89|22298.89|9
1619978230000|2021-05-02 17:57:10|22338.28|22300.28|22336.48|22298.48|22338.28|22300.28|22336.48|22298.48|10
1619978240000|2021-05-02 17:57:20|22336.54|22298.54|22336.3|22298.3|22336.66|22298.66|22336.26|22298.26|9
1619978250000|2021-05-02 17:57:30|22336.05|22298.05|22336.38|22298.38|22336.39|22298.39|22335.68|22297.68|9
1619978260000|2021-05-02 17:57:40|22336.42|22298.42|22334.83|22296.83|22336.66|22298.66|22334.83|22296.83|9
1619978270000|2021-05-02 17:57:50|22335.02|22297.02|22335.19|22297.19|22335.8|22297.8|22335.02|22297.02|8
1619978280000|2021-05-02 17:58:00|22334.02|22296.02|22333.86|22295.86|22334.02|22296.02|22332.76|22294.76|10
1619978290000|2021-05-02 17:58:10|22334.12|22296.12|22335.5|22297.5|22335.5|22297.5|22333.75|22295.75|10
1619978300000|2021-05-02 17:58:20|22335.78|22297.78|22335.46|22297.46|22335.93|22297.93|22335.32|22297.32|9
1619978310000|2021-05-02 17:58:30|22335.44|22297.44|22335.1|22297.1|22336.03|22298.03|22335.08|22297.08|10
1619978320000|2021-05-02 17:58:40|22335.06|22297.06|22336.55|22298.55|22337.05|22299.05|22335.06|22297.06|10
1619978330000|2021-05-02 17:58:50|22336.57|22298.57|22336.75|22298.75|22336.9|22298.9|22336.46|22298.46|9
1619978340000|2021-05-02 17:59:00|22336.35|22298.35|22338.07|22300.07|22338.07|22300.07|22335.09|22297.09|10
1619978350000|2021-05-02 17:59:10|22338.14|22300.14|22339.02|22301.02|22339.39|22301.39|22338.14|22300.14|10
1619978360000|2021-05-02 17:59:20|22339.09|22301.09|22335.83|22297.83|22339.09|22301.09|22335.83|22297.83|10
1619978370000|2021-05-02 17:59:30|22335.57|22297.57|22334.07|22296.07|22335.67|22297.67|22334.07|22296.07|10
1619978380000|2021-05-02 17:59:40|22333.89|22295.89|22333.73|22295.73|22334.08|22296.08|22333.3|22295.3|10
1619978390000|2021-05-02 17:59:50|22333.46|22295.46|22333.22|22295.22|22333.55|22295.55|22333.22|22295.22|10
1619978400000|2021-05-02 18:00:00|22333.01|22295.01|22333.52|22295.52|22333.75|22295.75|22333.01|22295.01|10
1619978410000|2021-05-02 18:00:10|22333.74|22295.74|22331.91|22293.91|22333.94|22295.94|22331.91|22293.91|8
1619978420000|2021-05-02 18:00:20|22331.14|22293.14|22332.57|22294.57|22332.57|22294.57|22330.01|22292.01|10
1619978430000|2021-05-02 18:00:30|22333.4|22295.4|22334.43|22296.43|22334.54|22296.54|22333.4|22295.4|10
1619978440000|2021-05-02 18:00:40|22335.03|22297.03|22337.17|22299.17|22337.17|22299.17|22334.96|22296.96|10
1619978450000|2021-05-02 18:00:50|22337.42|22299.42|22336.28|22298.28|22337.91|22299.91|22336.28|22298.28|10
1619978460000|2021-05-02 18:01:00|22336.17|22298.17|22338.08|22300.08|22338.08|22300.08|22336.17|22298.17|9
1619978470000|2021-05-02 18:01:10|22338.04|22300.04|22336.82|22298.82|22338.26|22300.26|22336.45|22298.45|10
1619978480000|2021-05-02 18:01:20|22336.74|22298.74|22339.69|22301.69|22339.69|22301.69|22336.35|22298.35|10
1619978490000|2021-05-02 18:01:30|22340.16|22302.16|22340.46|22302.46|22340.67|22302.67|22339.87|22301.87|9
1619978500000|2021-05-02 18:01:40|22340.95|22302.95|22343.42|22305.42|22343.6|22305.6|22339.59|22301.59|10
1619978510000|2021-05-02 18:01:50|22343.63|22305.63|22343.46|22305.46|22343.96|22305.96|22343.29|22305.29|10
1619978520000|2021-05-02 18:02:00|22343.45|22305.45|22343.02|22305.02|22343.45|22305.45|22342.41|22304.41|10
1619978530000|2021-05-02 18:02:10|22342.98|22304.98|22343.46|22305.46|22343.98|22305.98|22342.67|22304.67|10
1619978540000|2021-05-02 18:02:20|22343.43|22305.43|22343.24|22305.24|22344.55|22306.55|22342.26|22304.26|10
1619978550000|2021-05-02 18:02:30|22343.01|22305.01|22341.47|22303.47|22343.12|22305.12|22341.47|22303.47|9
1619978560000|2021-05-02 18:02:40|22341.42|22303.42|22339.44|22301.44|22341.63|22303.63|22339.44|22301.44|10
1619978570000|2021-05-02 18:02:50|22338.87|22300.87|22336.87|22298.87|22338.87|22300.87|22336.82|22298.82|10
1619978580000|2021-05-02 18:03:00|22336.69|22298.69|22336.63|22298.63|22336.79|22298.79|22336.46|22298.46|9
1619978590000|2021-05-02 18:03:10|22336.99|22298.99|22335.55|22297.55|22336.99|22298.99|22335.05|22297.05|9
1619978600000|2021-05-02 18:03:20|22335.07|22297.07|22338.31|22300.31|22338.31|22300.31|22335.07|22297.07|10
1619978610000|2021-05-02 18:03:30|22338.98|22300.98|22339.77|22301.77|22339.94|22301.94|22338.98|22300.98|10
1619978620000|2021-05-02 18:03:40|22339.56|22301.56|22340.44|22302.44|22340.45|22302.45|22339.34|22301.34|8
1619978630000|2021-05-02 18:03:50|22340.43|22302.43|22340.42|22302.42|22340.59|22302.59|22338.9|22300.9|10
1619978640000|2021-05-02 18:04:00|22340.59|22302.59|22346.89|22308.89|22346.89|22308.89|22340.59|22302.59|10
1619978650000|2021-05-02 18:04:10|22346.81|22308.81|22353.53|22315.53|22353.53|22315.53|22346.81|22308.81|10
1619978660000|2021-05-02 18:04:20|22354.79|22316.79|22355.28|22317.28|22355.94|22317.94|22354.79|22316.79|9
1619978670000|2021-05-02 18:04:30|22355.37|22317.37|22355.76|22317.76|22355.96|22317.96|22355.19|22317.19|10
1619978680000|2021-05-02 18:04:40|22355.92|22317.92|22357.45|22319.45|22357.45|22319.45|22355.92|22317.92|10
1619978690000|2021-05-02 18:04:50|22357.13|22319.13|22363.25|22325.25|22363.25|22325.25|22357.13|22319.13|10
1619978700000|2021-05-02 18:05:00|22362.65|22324.65|22359.75|22321.75|22363.19|22325.19|22359.51|22321.51|10
1619978710000|2021-05-02 18:05:10|22361.49|22323.49|22364.21|22326.21|22364.42|22326.42|22360.86|22322.86|10
1619978720000|2021-05-02 18:05:20|22363.98|22325.98|22363.01|22325.01|22364.46|22326.46|22362.3|22324.3|10
1619978730000|2021-05-02 18:05:30|22363.6|22325.6|22363.73|22325.73|22364.68|22326.68|22363.43|22325.43|10
1619978740000|2021-05-02 18:05:40|22363.84|22325.84|22364.08|22326.08|22364.7|22326.7|22363.6|22325.6|9
1619978750000|2021-05-02 18:05:50|22363.46|22325.46|22358.59|22320.59|22363.7|22325.7|22358.59|22320.59|10
1619978760000|2021-05-02 18:06:00|22358.17|22320.17|22357.12|22319.12|22358.17|22320.17|22356.29|22318.29|10
1619978770000|2021-05-02 18:06:10|22357.21|22319.21|22359.79|22321.79|22360.27|22322.27|22357.21|22319.21|10
1619978780000|2021-05-02 18:06:20|22359.35|22321.35|22360.26|22322.26|22360.73|22322.73|22358.65|22320.65|10
1619978790000|2021-05-02 18:06:30|22360.09|22322.09|22365.78|22327.78|22375.17|22337.17|22359.8|22321.8|10
1619978800000|2021-05-02 18:06:40|22365.88|22327.88|22367.68|22329.68|22367.68|22329.68|22365.46|22327.46|10
1619978810000|2021-05-02 18:06:50|22367.62|22329.62|22367.95|22329.95|22369.04|22331.04|22367.61|22329.61|10
1619978820000|2021-05-02 18:07:00|22369.05|22331.05|22370.09|22332.09|22370.09|22332.09|22368.65|22330.65|10
1619978830000|2021-05-02 18:07:10|22370.08|22332.08|22372.83|22334.83|22372.83|22334.83|22370.08|22332.08|10
1619978840000|2021-05-02 18:07:20|22373.02|22335.02|22373.04|22335.04|22373.63|22335.63|22372.86|22334.86|10
1619978850000|2021-05-02 18:07:30|22374.18|22336.18|22375.5|22337.5|22375.67|22337.67|22374.18|22336.18|10
1619978860000|2021-05-02 18:07:40|22377.89|22339.89|22374.82|22336.82|22377.89|22339.89|22374.82|22336.82|10
1619978870000|2021-05-02 18:07:50|22374.97|22336.97|22371.76|22333.76|22374.97|22336.97|22371.76|22333.76|10
1619978880000|2021-05-02 18:08:00|22371.72|22333.72|22372.08|22334.08|22372.18|22334.18|22371.09|22333.09|9
1619978890000|2021-05-02 18:08:10|22369.15|22331.15|22365.82|22327.82|22369.15|22331.15|22365.82|22327.82|10
1619978900000|2021-05-02 18:08:20|22366.59|22328.59|22365.27|22327.27|22367.55|22329.55|22365.27|22327.27|10
1619978910000|2021-05-02 18:08:30|22364.77|22326.77|22365.71|22327.71|22365.71|22327.71|22363.25|22325.25|10
1619978920000|2021-05-02 18:08:40|22363.92|22325.92|22364.16|22326.16|22364.78|22326.78|22363.66|22325.66|10
1619978930000|2021-05-02 18:08:50|22363.59|22325.59|22364.22|22326.22|22364.42|22326.42|22363.58|22325.58|10
1619978940000|2021-05-02 18:09:00|22363.84|22325.84|22363.34|22325.34|22364.4|22326.4|22363.05|22325.05|10
1619978950000|2021-05-02 18:09:10|22363.36|22325.36|22366.78|22328.78|22366.78|22328.78|22362.93|22324.93|10
1619978960000|2021-05-02 18:09:20|22366.92|22328.92|22368.06|22330.06|22368.39|22330.39|22366.48|22328.48|10
1619978970000|2021-05-02 18:09:30|22368.25|22330.25|22368.2|22330.2|22369.59|22331.59|22367.77|22329.77|10
1619978980000|2021-05-02 18:09:40|22369.18|22331.18|22370.49|22332.49|22370.49|22332.49|22368.63|22330.63|10
1619978990000|2021-05-02 18:09:50|22370.1|22332.1|22369.43|22331.43|22370.1|22332.1|22368.58|22330.58|10
1619979000000|2021-05-02 18:10:00|22368.43|22330.43|22371.05|22333.05|22371.08|22333.08|22368.43|22330.43|10
1619979010000|2021-05-02 18:10:10|22371.71|22333.71|22372.89|22334.89|22372.93|22334.93|22371.71|22333.71|9
1619979020000|2021-05-02 18:10:20|22373.2|22335.2|22372.19|22334.19|22373.42|22335.42|22371.96|22333.96|10
1619979030000|2021-05-02 18:10:30|22372|22334|22372.57|22334.57|22372.7|22334.7|22372|22334|10
1619979040000|2021-05-02 18:10:40|22372.78|22334.78|22372.74|22334.74|22373.27|22335.27|22371.55|22333.55|10
1619979050000|2021-05-02 18:10:50|22372.64|22334.64|22372.71|22334.71|22374.11|22336.11|22372.36|22334.36|10
1619979060000|2021-05-02 18:11:00|22373.53|22335.53|22376.73|22338.73|22376.73|22338.73|22373.53|22335.53|10
1619979070000|2021-05-02 18:11:10|22376.19|22338.19|22378.68|22340.68|22378.72|22340.72|22376.19|22338.19|10
1619979080000|2021-05-02 18:11:20|22378.84|22340.84|22378.56|22340.56|22379.14|22341.14|22377.47|22339.47|9
1619979090000|2021-05-02 18:11:30|22379.96|22341.96|22380.3|22342.3|22381.19|22343.19|22379.31|22341.31|10
1619979100000|2021-05-02 18:11:40|22381.08|22343.08|22380.33|22342.33|22381.08|22343.08|22378.4|22340.4|10
1619979110000|2021-05-02 18:11:50|22380.09|22342.09|22381.69|22343.69|22381.79|22343.79|22379.89|22341.89|10
1619979120000|2021-05-02 18:12:00|22381.16|22343.16|22381.1|22343.1|22382.01|22344.01|22380.86|22342.86|10
1619979130000|2021-05-02 18:12:10|22380.99|22342.99|22382.94|22344.94|22382.94|22344.94|22380.99|22342.99|10
1619979140000|2021-05-02 18:12:20|22385.64|22347.64|22381.71|22343.71|22385.64|22347.64|22381.71|22343.71|10
1619979150000|2021-05-02 18:12:30|22381.89|22343.89|22381.87|22343.87|22381.91|22343.91|22381.03|22343.03|10
1619979160000|2021-05-02 18:12:40|22381.81|22343.81|22381.99|22343.99|22383.11|22345.11|22381.81|22343.81|10
1619979170000|2021-05-02 18:12:50|22382.49|22344.49|22384.47|22346.47|22384.47|22346.47|22382.03|22344.03|9
1619979180000|2021-05-02 18:13:00|22384.46|22346.46|22384.85|22346.85|22384.85|22346.85|22383.75|22345.75|10
1619979190000|2021-05-02 18:13:10|22383.97|22345.97|22381.44|22343.44|22384.11|22346.11|22381.44|22343.44|10
1619979200000|2021-05-02 18:13:20|22381.25|22343.25|22380.99|22342.99|22381.28|22343.28|22380.46|22342.46|10
1619979210000|2021-05-02 18:13:30|22381.36|22343.36|22378.97|22340.97|22381.36|22343.36|22378.97|22340.97|10
1619979220000|2021-05-02 18:13:40|22379.88|22341.88|22378.82|22340.82|22379.88|22341.88|22378.82|22340.82|10
1619979230000|2021-05-02 18:13:50|22378.71|22340.71|22378.99|22340.99|22380.06|22342.06|22378.71|22340.71|10
1619979240000|2021-05-02 18:14:00|22380.13|22342.13|22380.68|22342.68|22380.68|22342.68|22379.39|22341.39|10
1619979250000|2021-05-02 18:14:10|22381.15|22343.15|22383.88|22345.88|22383.88|22345.88|22380.56|22342.56|10
1619979260000|2021-05-02 18:14:20|22383.91|22345.91|22383.59|22345.59|22384.16|22346.16|22383.33|22345.33|10
1619979270000|2021-05-02 18:14:30|22383.55|22345.55|22384|22346|22384.64|22346.64|22383.55|22345.55|9
1619979280000|2021-05-02 18:14:40|22384.01|22346.01|22379.16|22341.16|22384.01|22346.01|22379.16|22341.16|10
1619979290000|2021-05-02 18:14:50|22378.91|22340.91|22376.05|22338.05|22379.14|22341.14|22376.05|22338.05|10
1619979300000|2021-05-02 18:15:00|22375.4|22337.4|22377.21|22339.21|22377.26|22339.26|22375.13|22337.13|10
1619979310000|2021-05-02 18:15:10|22377.51|22339.51|22377.37|22339.37|22378.43|22340.43|22377.15|22339.15|10
1619979320000|2021-05-02 18:15:20|22378.63|22340.63|22378.09|22340.09|22378.88|22340.88|22377.87|22339.87|10
1619979330000|2021-05-02 18:15:30|22377.83|22339.83|22382.21|22344.21|22382.21|22344.21|22377.83|22339.83|10
1619979340000|2021-05-02 18:15:40|22382.14|22344.14|22382.08|22344.08|22383.63|22345.63|22382.05|22344.05|10
1619979350000|2021-05-02 18:15:50|22381.1|22343.1|22378.21|22340.21|22381.1|22343.1|22377.39|22339.39|10
1619979360000|2021-05-02 18:16:00|22377.54|22339.54|22371.42|22333.42|22377.9|22339.9|22371.42|22333.42|10
1619979370000|2021-05-02 18:16:10|22371.57|22333.57|22371.04|22333.04|22371.57|22333.57|22369.91|22331.91|9
1619979380000|2021-05-02 18:16:20|22371.2|22333.2|22370.39|22332.39|22371.24|22333.24|22369.63|22331.63|10
1619979390000|2021-05-02 18:16:30|22370.01|22332.01|22370.05|22332.05|22371.67|22333.67|22370.01|22332.01|10
1619979400000|2021-05-02 18:16:40|22369.82|22331.82|22363.42|22325.42|22369.82|22331.82|22363.27|22325.27|10
1619979410000|2021-05-02 18:16:50|22363.61|22325.61|22364.37|22326.37|22364.74|22326.74|22363.61|22325.61|10
1619979420000|2021-05-02 18:17:00|22365.84|22327.84|22365.35|22327.35|22365.89|22327.89|22364.77|22326.77|10
1619979430000|2021-05-02 18:17:10|22365.33|22327.33|22366.07|22328.07|22366.1|22328.1|22364|22326|9
1619979440000|2021-05-02 18:17:20|22367.19|22329.19|22371.91|22333.91|22371.91|22333.91|22367.19|22329.19|10
1619979450000|2021-05-02 18:17:30|22372.39|22334.39|22373.18|22335.18|22373.81|22335.81|22372.24|22334.24|10
1619979460000|2021-05-02 18:17:40|22373.37|22335.37|22367.71|22329.71|22373.48|22335.48|22367.71|22329.71|10
1619979470000|2021-05-02 18:17:50|22367.84|22329.84|22366.77|22328.77|22368.29|22330.29|22366.44|22328.44|10
1619979480000|2021-05-02 18:18:00|22366.78|22328.78|22365.13|22327.13|22366.78|22328.78|22363.99|22325.99|10
1619979490000|2021-05-02 18:18:10|22365.26|22327.26|22368.55|22330.55|22368.55|22330.55|22365.08|22327.08|10
1619979500000|2021-05-02 18:18:20|22368.51|22330.51|22368.98|22330.98|22369.89|22331.89|22368.18|22330.18|10
1619979510000|2021-05-02 18:18:30|22369.06|22331.06|22367.87|22329.87|22369.06|22331.06|22367.53|22329.53|10
1619979520000|2021-05-02 18:18:40|22368|22330|22368.56|22330.56|22369.18|22331.18|22367.39|22329.39|10
1619979530000|2021-05-02 18:18:50|22368.28|22330.28|22366.83|22328.83|22368.28|22330.28|22366.26|22328.26|10
1619979540000|2021-05-02 18:19:00|22366.5|22328.5|22369.73|22331.73|22369.92|22331.92|22366.5|22328.5|10
1619979550000|2021-05-02 18:19:10|22369.94|22331.94|22369.82|22331.82|22371|22333|22368.82|22330.82|10
1619979560000|2021-05-02 18:19:20|22369.89|22331.89|22371.85|22333.85|22372.85|22334.85|22369.89|22331.89|10
1619979570000|2021-05-02 18:19:30|22372.08|22334.08|22371.66|22333.66|22372.08|22334.08|22370.81|22332.81|10
1619979580000|2021-05-02 18:19:40|22371.52|22333.52|22377.3|22339.3|22377.3|22339.3|22371.34|22333.34|10
1619979590000|2021-05-02 18:19:50|22378.8|22340.8|22381.11|22343.11|22381.11|22343.11|22378.79|22340.79|10
1619979600000|2021-05-02 18:20:00|22380.98|22342.98|22384.08|22346.08|22384.08|22346.08|22380.98|22342.98|10
1619979610000|2021-05-02 18:20:10|22383.9|22345.9|22384.9|22346.9|22385.69|22347.69|22383.9|22345.9|9
1619979620000|2021-05-02 18:20:20|22384.94|22346.94|22384.39|22346.39|22384.99|22346.99|22383.05|22345.05|10
1619979630000|2021-05-02 18:20:30|22384.26|22346.26|22382.63|22344.63|22384.26|22346.26|22382.57|22344.57|9
1619979640000|2021-05-02 18:20:40|22383.44|22345.44|22383.95|22345.95|22384.7|22346.7|22383.33|22345.33|10
1619979650000|2021-05-02 18:20:50|22384.09|22346.09|22381.66|22343.66|22384.09|22346.09|22381.66|22343.66|10
1619979660000|2021-05-02 18:21:00|22381.55|22343.55|22380.27|22342.27|22381.55|22343.55|22379.42|22341.42|10
1619979670000|2021-05-02 18:21:10|22379.85|22341.85|22381.97|22343.97|22382.31|22344.31|22379.85|22341.85|10
1619979680000|2021-05-02 18:21:20|22381.27|22343.27|22378.48|22340.48|22381.27|22343.27|22378.48|22340.48|9
1619979690000|2021-05-02 18:21:30|22378.75|22340.75|22379.94|22341.94|22380.31|22342.31|22378.31|22340.31|10
1619979700000|2021-05-02 18:21:40|22379.56|22341.56|22381.56|22343.56|22381.56|22343.56|22379.55|22341.55|10
1619979710000|2021-05-02 18:21:50|22381.45|22343.45|22382.61|22344.61|22382.61|22344.61|22380.96|22342.96|10
1619979720000|2021-05-02 18:22:00|22382.05|22344.05|22383.84|22345.84|22383.84|22345.84|22381.95|22343.95|9
1619979730000|2021-05-02 18:22:10|22384.93|22346.93|22386.31|22348.31|22386.31|22348.31|22384.67|22346.67|10
1619979740000|2021-05-02 18:22:20|22386.05|22348.05|22387.1|22349.1|22387.12|22349.12|22386.05|22348.05|10
1619979750000|2021-05-02 18:22:30|22386.45|22348.45|22387.44|22349.44|22387.63|22349.63|22386.45|22348.45|10
1619979760000|2021-05-02 18:22:40|22387.68|22349.68|22386.89|22348.89|22387.73|22349.73|22386.87|22348.87|9
1619979770000|2021-05-02 18:22:50|22387|22349|22386.29|22348.29|22387.06|22349.06|22385.75|22347.75|10
1619979780000|2021-05-02 18:23:00|22386.93|22348.93|22386.18|22348.18|22387.12|22349.12|22385.89|22347.89|9
1619979790000|2021-05-02 18:23:10|22386.4|22348.4|22387.5|22349.5|22387.5|22349.5|22386.12|22348.12|9
1619979800000|2021-05-02 18:23:20|22387.44|22349.44|22387.96|22349.96|22388.31|22350.31|22387.08|22349.08|10
1619979810000|2021-05-02 18:23:30|22387.75|22349.75|22388.12|22350.12|22388.62|22350.62|22387.75|22349.75|9
1619979820000|2021-05-02 18:23:40|22388.26|22350.26|22383.48|22345.48|22388.53|22350.53|22382.84|22344.84|10
1619979830000|2021-05-02 18:23:50|22384.12|22346.12|22385.98|22347.98|22386.52|22348.52|22384.12|22346.12|10
1619979840000|2021-05-02 18:24:00|22386.68|22348.68|22388.7|22350.7|22389.26|22351.26|22386.68|22348.68|10
1619979850000|2021-05-02 18:24:10|22389.42|22351.42|22392.93|22354.93|22392.93|22354.93|22389.42|22351.42|10
1619979860000|2021-05-02 18:24:20|22395.21|22357.21|22397.84|22359.84|22398.43|22360.43|22393.9|22355.9|10
1619979870000|2021-05-02 18:24:30|22397.73|22359.73|22400.27|22362.27|22400.27|22362.27|22397.72|22359.72|10
1619979880000|2021-05-02 18:24:40|22400.02|22362.02|22401|22363|22401.18|22363.18|22400.01|22362.01|10
1619979890000|2021-05-02 18:24:50|22400.87|22362.87|22400.19|22362.19|22400.87|22362.87|22399.45|22361.45|9
1619979900000|2021-05-02 18:25:00|22399.72|22361.72|22398.78|22360.78|22399.75|22361.75|22398.78|22360.78|10
1619979910000|2021-05-02 18:25:10|22399.08|22361.08|22401.01|22363.01|22401.01|22363.01|22398.66|22360.66|10
1619979920000|2021-05-02 18:25:20|22400.89|22362.89|22401.39|22363.39|22402.16|22364.16|22400.89|22362.89|10
1619979930000|2021-05-02 18:25:30|22401.01|22363.01|22399.1|22361.1|22401.08|22363.08|22399.1|22361.1|10
1619979940000|2021-05-02 18:25:40|22399.3|22361.3|22396.02|22358.02|22399.3|22361.3|22396.02|22358.02|10
1619979950000|2021-05-02 18:25:50|22396.33|22358.33|22394.06|22356.06|22396.53|22358.53|22393.85|22355.85|10
1619979960000|2021-05-02 18:26:00|22394.08|22356.08|22395.25|22357.25|22395.55|22357.55|22394.08|22356.08|8
1619979970000|2021-05-02 18:26:10|22395.03|22357.03|22395.9|22357.9|22396.21|22358.21|22394.71|22356.71|10
1619979980000|2021-05-02 18:26:20|22396.44|22358.44|22395.33|22357.33|22397.15|22359.15|22395.27|22357.27|10
1619979990000|2021-05-02 18:26:30|22395.19|22357.19|22395.09|22357.09|22395.83|22357.83|22395.09|22357.09|10
1619980000000|2021-05-02 18:26:40|22395.07|22357.07|22394.81|22356.81|22395.77|22357.77|22394.75|22356.75|10
1619980010000|2021-05-02 18:26:50|22394.8|22356.8|22395.68|22357.68|22396.29|22358.29|22394.8|22356.8|10
1619980020000|2021-05-02 18:27:00|22395.33|22357.33|22394.57|22356.57|22396.53|22358.53|22394.57|22356.57|10
1619980030000|2021-05-02 18:27:10|22393.8|22355.8|22393.39|22355.39|22394.09|22356.09|22392.96|22354.96|10
1619980040000|2021-05-02 18:27:20|22393.37|22355.37|22398.43|22360.43|22398.43|22360.43|22393.35|22355.35|10
1619980050000|2021-05-02 18:27:30|22398.72|22360.72|22397.24|22359.24|22398.72|22360.72|22397.09|22359.09|9
1619980060000|2021-05-02 18:27:40|22397.58|22359.58|22398.52|22360.52|22398.52|22360.52|22397.27|22359.27|10
1619980070000|2021-05-02 18:27:50|22398.45|22360.45|22397.46|22359.46|22398.55|22360.55|22396.71|22358.71|10
1619980080000|2021-05-02 18:28:00|22397.91|22359.91|22399.99|22361.99|22399.99|22361.99|22397.91|22359.91|10
1619980090000|2021-05-02 18:28:10|22400.43|22362.43|22400.41|22362.41|22402.83|22364.83|22400.41|22362.41|10
1619980100000|2021-05-02 18:28:20|22400.53|22362.53|22398.26|22360.26|22400.53|22362.53|22398.26|22360.26|9
1619980110000|2021-05-02 18:28:30|22398.09|22360.09|22397.12|22359.12|22398.09|22360.09|22396.21|22358.21|10
1619980120000|2021-05-02 18:28:40|22397.27|22359.27|22397.3|22359.3|22397.99|22359.99|22396.63|22358.63|10
1619980130000|2021-05-02 18:28:50|22397.36|22359.36|22403.01|22365.01|22403.2|22365.2|22397.36|22359.36|10
1619980140000|2021-05-02 18:29:00|22400.34|22362.34|22403.32|22365.32|22403.32|22365.32|22400.34|22362.34|10
1619980150000|2021-05-02 18:29:10|22403.16|22365.16|22402.36|22364.36|22403.98|22365.98|22402.29|22364.29|10
1619980160000|2021-05-02 18:29:20|22401.68|22363.68|22396.96|22358.96|22401.68|22363.68|22396.95|22358.95|10
1619980170000|2021-05-02 18:29:30|22396.63|22358.63|22391.75|22353.75|22397.39|22359.39|22391.75|22353.75|10
1619980180000|2021-05-02 18:29:40|22391.1|22353.1|22395.2|22357.2|22395.2|22357.2|22391.1|22353.1|10
1619980190000|2021-05-02 18:29:50|22394.5|22356.5|22393.58|22355.58|22395.99|22357.99|22392.89|22354.89|10
1619980200000|2021-05-02 18:30:00|22392.5|22354.5|22397.21|22359.21|22397.21|22359.21|22392.21|22354.21|10
1619980210000|2021-05-02 18:30:10|22397.38|22359.38|22398.94|22360.94|22401|22363|22397.13|22359.13|10
1619980220000|2021-05-02 18:30:20|22399.24|22361.24|22400.81|22362.81|22400.83|22362.83|22399.23|22361.23|10
1619980230000|2021-05-02 18:30:30|22400.46|22362.46|22401.07|22363.07|22401.17|22363.17|22399.12|22361.12|10
1619980240000|2021-05-02 18:30:40|22401.06|22363.06|22400.46|22362.46|22401.47|22363.47|22399.97|22361.97|10
1619980250000|2021-05-02 18:30:50|22400|22362|22398.52|22360.52|22400.16|22362.16|22397.68|22359.68|10
1619980260000|2021-05-02 18:31:00|22398.05|22360.05|22400.22|22362.22|22400.22|22362.22|22397.52|22359.52|10
1619980270000|2021-05-02 18:31:10|22400.25|22362.25|22399.02|22361.02|22400.25|22362.25|22398.37|22360.37|10
1619980280000|2021-05-02 18:31:20|22398.15|22360.15|22400.29|22362.29|22400.29|22362.29|22398.15|22360.15|10
1619980290000|2021-05-02 18:31:30|22399.83|22361.83|22400.47|22362.47|22400.47|22362.47|22398.72|22360.72|10
1619980300000|2021-05-02 18:31:40|22400.83|22362.83|22401.54|22363.54|22401.69|22363.69|22400.12|22362.12|10
1619980310000|2021-05-02 18:31:50|22402.29|22364.29|22403.03|22365.03|22403.25|22365.25|22401.9|22363.9|10
1619980320000|2021-05-02 18:32:00|22402.72|22364.72|22398.11|22360.11|22402.72|22364.72|22398.02|22360.02|9
1619980330000|2021-05-02 18:32:10|22399.81|22361.81|22395.44|22357.44|22399.81|22361.81|22395.44|22357.44|10
1619980340000|2021-05-02 18:32:20|22395.13|22357.13|22388.73|22350.73|22395.13|22357.13|22386.75|22348.75|10
1619980350000|2021-05-02 18:32:30|22388.81|22350.81|22390.93|22352.93|22391.9|22353.9|22388.64|22350.64|10
1619980360000|2021-05-02 18:32:40|22391.61|22353.61|22391.09|22353.09|22391.94|22353.94|22391.09|22353.09|9
1619980370000|2021-05-02 18:32:50|22391.16|22353.16|22391.17|22353.17|22391.44|22353.44|22390.7|22352.7|10
1619980380000|2021-05-02 18:33:00|22391.22|22353.22|22390.59|22352.59|22391.7|22353.7|22390.31|22352.31|10
1619980390000|2021-05-02 18:33:10|22390.98|22352.98|22396.91|22358.91|22396.91|22358.91|22390.98|22352.98|10
1619980400000|2021-05-02 18:33:20|22396.05|22358.05|22397.08|22359.08|22397.19|22359.19|22395.95|22357.95|10
1619980410000|2021-05-02 18:33:30|22397.77|22359.77|22398.73|22360.73|22399.02|22361.02|22397.77|22359.77|10
1619980420000|2021-05-02 18:33:40|22398.76|22360.76|22402.86|22364.86|22402.86|22364.86|22398.76|22360.76|10
1619980430000|2021-05-02 18:33:50|22402.88|22364.88|22401.74|22363.74|22404.1|22366.1|22401.74|22363.74|10
1619980440000|2021-05-02 18:34:00|22401.59|22363.59|22399.99|22361.99|22402.69|22364.69|22399.91|22361.91|10
1619980450000|2021-05-02 18:34:10|22399.01|22361.01|22400.01|22362.01|22400.01|22362.01|22398.51|22360.51|9
1619980460000|2021-05-02 18:34:20|22399.33|22361.33|22399.19|22361.19|22399.52|22361.52|22398.23|22360.23|10
1619980470000|2021-05-02 18:34:30|22399.93|22361.93|22400.06|22362.06|22400.79|22362.79|22399.73|22361.73|9
1619980480000|2021-05-02 18:34:40|22399.6|22361.6|22399.3|22361.3|22400.73|22362.73|22399.16|22361.16|10
1619980490000|2021-05-02 18:34:50|22398.44|22360.44|22399.14|22361.14|22399.59|22361.59|22398.44|22360.44|10
1619980500000|2021-05-02 18:35:00|22399.63|22361.63|22399.07|22361.07|22400.42|22362.42|22398.9|22360.9|10
1619980510000|2021-05-02 18:35:10|22398.62|22360.62|22404.36|22366.36|22404.36|22366.36|22398.62|22360.62|9
1619980520000|2021-05-02 18:35:20|22404.63|22366.63|22400.16|22362.16|22404.63|22366.63|22400.14|22362.14|10
1619980530000|2021-05-02 18:35:30|22400.2|22362.2|22399.18|22361.18|22400.68|22362.68|22398.27|22360.27|10
1619980540000|2021-05-02 18:35:40|22399.57|22361.57|22402.13|22364.13|22402.21|22364.21|22399.57|22361.57|10
1619980550000|2021-05-02 18:35:50|22402.61|22364.61|22402.03|22364.03|22408.2|22370.2|22402.03|22364.03|10
1619980560000|2021-05-02 18:36:00|22403.37|22365.37|22403.66|22365.66|22403.66|22365.66|22402.71|22364.71|10
1619980570000|2021-05-02 18:36:10|22403.44|22365.44|22404.24|22366.24|22404.6|22366.6|22403.43|22365.43|10
1619980580000|2021-05-02 18:36:20|22404.04|22366.04|22402.91|22364.91|22404.86|22366.86|22402.91|22364.91|10
1619980590000|2021-05-02 18:36:30|22401.57|22363.57|22402.18|22364.18|22402.18|22364.18|22401.38|22363.38|10
1619980600000|2021-05-02 18:36:40|22402.07|22364.07|22402.66|22364.66|22403.36|22365.36|22401.15|22363.15|10
1619980610000|2021-05-02 18:36:50|22403.17|22365.17|22402.9|22364.9|22403.47|22365.47|22402.2|22364.2|10
1619980620000|2021-05-02 18:37:00|22403.32|22365.32|22401.49|22363.49|22403.46|22365.46|22401.18|22363.18|10
1619980630000|2021-05-02 18:37:10|22401.15|22363.15|22399.37|22361.37|22401.15|22363.15|22399.11|22361.11|10
1619980640000|2021-05-02 18:37:20|22399.13|22361.13|22396.16|22358.16|22399.13|22361.13|22396.16|22358.16|10
1619980650000|2021-05-02 18:37:30|22396.01|22358.01|22395.45|22357.45|22396.7|22358.7|22395.42|22357.42|10
1619980660000|2021-05-02 18:37:40|22395.5|22357.5|22393.13|22355.13|22396|22358|22393.01|22355.01|10
1619980670000|2021-05-02 18:37:50|22394|22356|22395.88|22357.88|22396.53|22358.53|22393.94|22355.94|10
1619980680000|2021-05-02 18:38:00|22396.09|22358.09|22396.2|22358.2|22396.2|22358.2|22394.53|22356.53|10
1619980690000|2021-05-02 18:38:10|22396.4|22358.4|22398.47|22360.47|22398.47|22360.47|22396.4|22358.4|10
1619980700000|2021-05-02 18:38:20|22399.1|22361.1|22400.12|22362.12|22400.7|22362.7|22399.1|22361.1|10
1619980710000|2021-05-02 18:38:30|22400.95|22362.95|22398.74|22360.74|22400.95|22362.95|22398.74|22360.74|10
1619980720000|2021-05-02 18:38:40|22399.54|22361.54|22399.26|22361.26|22400.14|22362.14|22399.13|22361.13|10
1619980730000|2021-05-02 18:38:50|22399.43|22361.43|22401.56|22363.56|22401.56|22363.56|22399.43|22361.43|10
1619980740000|2021-05-02 18:39:00|22402.19|22364.19|22403.37|22365.37|22403.37|22365.37|22402.01|22364.01|9
1619980750000|2021-05-02 18:39:10|22404.84|22366.84|22404.79|22366.79|22406.89|22368.89|22404.69|22366.69|10
1619980760000|2021-05-02 18:39:20|22404.31|22366.31|22401.01|22363.01|22404.31|22366.31|22399.69|22361.69|10
1619980770000|2021-05-02 18:39:30|22400.82|22362.82|22398.54|22360.54|22400.82|22362.82|22397.72|22359.72|10
1619980780000|2021-05-02 18:39:40|22398.99|22360.99|22396.87|22358.87|22399.03|22361.03|22396.87|22358.87|9
1619980790000|2021-05-02 18:39:50|22396.78|22358.78|22397.99|22359.99|22397.99|22359.99|22396.51|22358.51|9
1619980800000|2021-05-02 18:40:00|22398.1|22360.1|22396.28|22358.28|22398.1|22360.1|22394.89|22356.89|10
1619980810000|2021-05-02 18:40:10|22396.7|22358.7|22394.58|22356.58|22396.84|22358.84|22394.58|22356.58|10
1619980820000|2021-05-02 18:40:20|22394.28|22356.28|22393.56|22355.56|22395.01|22357.01|22393.29|22355.29|10
1619980830000|2021-05-02 18:40:30|22393.37|22355.37|22392.48|22354.48|22393.87|22355.87|22392.11|22354.11|10
1619980840000|2021-05-02 18:40:40|22392.84|22354.84|22392.51|22354.51|22393.01|22355.01|22391.9|22353.9|10
1619980850000|2021-05-02 18:40:50|22392.74|22354.74|22394.1|22356.1|22395.45|22357.45|22392.74|22354.74|10
1619980860000|2021-05-02 18:41:00|22394.26|22356.26|22393.68|22355.68|22394.32|22356.32|22393.35|22355.35|9
1619980870000|2021-05-02 18:41:10|22394.62|22356.62|22389.87|22351.87|22394.65|22356.65|22389.87|22351.87|9
1619980880000|2021-05-02 18:41:20|22390.1|22352.1|22391.41|22353.41|22392.85|22354.85|22390.1|22352.1|10
1619980890000|2021-05-02 18:41:30|22391.76|22353.76|22390.29|22352.29|22391.76|22353.76|22390.01|22352.01|10
1619980900000|2021-05-02 18:41:40|22390.3|22352.3|22390.38|22352.38|22392.67|22354.67|22389.94|22351.94|10
1619980910000|2021-05-02 18:41:50|22390.95|22352.95|22391.61|22353.61|22392.21|22354.21|22390.95|22352.95|10
1619980920000|2021-05-02 18:42:00|22391.51|22353.51|22392.15|22354.15|22392.32|22354.32|22390.81|22352.81|10
1619980930000|2021-05-02 18:42:10|22392.13|22354.13|22391.38|22353.38|22393.08|22355.08|22391.38|22353.38|10
1619980940000|2021-05-02 18:42:20|22391.54|22353.54|22394.11|22356.11|22394.11|22356.11|22391.05|22353.05|9
1619980950000|2021-05-02 18:42:30|22394.65|22356.65|22394.18|22356.18|22395.68|22357.68|22393.75|22355.75|10
1619980960000|2021-05-02 18:42:40|22393.99|22355.99|22396.06|22358.06|22396.06|22358.06|22393.68|22355.68|9
1619980970000|2021-05-02 18:42:50|22395.99|22357.99|22397.63|22359.63|22397.94|22359.94|22395.99|22357.99|10
1619980980000|2021-05-02 18:43:00|22397.24|22359.24|22398.78|22360.78|22398.78|22360.78|22397.24|22359.24|10
1619980990000|2021-05-02 18:43:10|22399.13|22361.13|22400.93|22362.93|22400.93|22362.93|22398.65|22360.65|10
1619981000000|2021-05-02 18:43:20|22400.48|22362.48|22401.17|22363.17|22401.81|22363.81|22399.94|22361.94|10
1619981010000|2021-05-02 18:43:30|22401.32|22363.32|22401.44|22363.44|22401.48|22363.48|22401.17|22363.17|10
1619981020000|2021-05-02 18:43:40|22401.82|22363.82|22401.79|22363.79|22401.92|22363.92|22401.22|22363.22|10
1619981030000|2021-05-02 18:43:50|22402.13|22364.13|22403.06|22365.06|22403.06|22365.06|22401.67|22363.67|9
1619981040000|2021-05-02 18:44:00|22403.39|22365.39|22404.74|22366.74|22404.98|22366.98|22403.38|22365.38|10
1619981050000|2021-05-02 18:44:10|22404.31|22366.31|22404.74|22366.74|22405.29|22367.29|22403.56|22365.56|9
1619981060000|2021-05-02 18:44:20|22405.11|22367.11|22405.44|22367.44|22405.44|22367.44|22404.85|22366.85|10
1619981070000|2021-05-02 18:44:30|22405.31|22367.31|22404.85|22366.85|22405.34|22367.34|22404.6|22366.6|9
1619981080000|2021-05-02 18:44:40|22404.93|22366.93|22404.76|22366.76|22405.28|22367.28|22404.39|22366.39|10
1619981090000|2021-05-02 18:44:50|22404.8|22366.8|22406.23|22368.23|22406.29|22368.29|22404.8|22366.8|10
1619981100000|2021-05-02 18:45:00|22406.42|22368.42|22407.88|22369.88|22408.84|22370.84|22405.54|22367.54|9
1619981110000|2021-05-02 18:45:10|22405.82|22367.82|22407.57|22369.57|22407.58|22369.58|22404.47|22366.47|10
1619981120000|2021-05-02 18:45:20|22408.51|22370.51|22408.04|22370.04|22408.75|22370.75|22408.03|22370.03|10
1619981130000|2021-05-02 18:45:30|22408.3|22370.3|22407.23|22369.23|22408.51|22370.51|22407.18|22369.18|10
1619981140000|2021-05-02 18:45:40|22406.76|22368.76|22403.35|22365.35|22406.76|22368.76|22403.35|22365.35|9
1619981150000|2021-05-02 18:45:50|22403.45|22365.45|22403.16|22365.16|22404.63|22366.63|22403.16|22365.16|10
1619981160000|2021-05-02 18:46:00|22402.59|22364.59|22404.22|22366.22|22404.22|22366.22|22402.17|22364.17|10
1619981170000|2021-05-02 18:46:10|22403.06|22365.06|22403.26|22365.26|22403.55|22365.55|22402.79|22364.79|9
1619981180000|2021-05-02 18:46:20|22404.14|22366.14|22403.59|22365.59|22404.14|22366.14|22402.87|22364.87|10
1619981190000|2021-05-02 18:46:30|22403.34|22365.34|22404.16|22366.16|22404.16|22366.16|22403.2|22365.2|10
1619981200000|2021-05-02 18:46:40|22404.75|22366.75|22404.85|22366.85|22405.12|22367.12|22404.14|22366.14|10
1619981210000|2021-05-02 18:46:50|22405.74|22367.74|22406.71|22368.71|22406.84|22368.84|22405.58|22367.58|10
1619981220000|2021-05-02 18:47:00|22406.75|22368.75|22408.21|22370.21|22408.36|22370.36|22406.75|22368.75|10
1619981230000|2021-05-02 18:47:10|22408.18|22370.18|22407.78|22369.78|22408.92|22370.92|22407.78|22369.78|10
1619981240000|2021-05-02 18:47:20|22406.13|22368.13|22404.55|22366.55|22406.77|22368.77|22404.55|22366.55|10
1619981250000|2021-05-02 18:47:30|22404.46|22366.46|22402.26|22364.26|22405.55|22367.55|22402.26|22364.26|10
1619981260000|2021-05-02 18:47:40|22401.8|22363.8|22400.52|22362.52|22403.1|22365.1|22400.04|22362.04|10
1619981270000|2021-05-02 18:47:50|22398.94|22360.94|22398.53|22360.53|22398.98|22360.98|22398.35|22360.35|10
1619981280000|2021-05-02 18:48:00|22398.23|22360.23|22397.63|22359.63|22398.57|22360.57|22397.52|22359.52|9
1619981290000|2021-05-02 18:48:10|22395.92|22357.92|22397.43|22359.43|22397.57|22359.57|22395.92|22357.92|9
1619981300000|2021-05-02 18:48:20|22396.41|22358.41|22391.92|22353.92|22396.47|22358.47|22391.81|22353.81|10
1619981310000|2021-05-02 18:48:30|22390.45|22352.45|22388.47|22350.47|22390.45|22352.45|22387.44|22349.44|10
1619981320000|2021-05-02 18:48:40|22387.22|22349.22|22392.3|22354.3|22392.3|22354.3|22386.66|22348.66|10
1619981330000|2021-05-02 18:48:50|22392.36|22354.36|22393.73|22355.73|22393.74|22355.74|22392.36|22354.36|10
1619981340000|2021-05-02 18:49:00|22393.14|22355.14|22393.05|22355.05|22393.37|22355.37|22392.76|22354.76|10
1619981350000|2021-05-02 18:49:10|22393.4|22355.4|22393.82|22355.82|22395.09|22357.09|22393.31|22355.31|10
1619981360000|2021-05-02 18:49:20|22394.63|22356.63|22396.15|22358.15|22396.15|22358.15|22394.26|22356.26|10
1619981370000|2021-05-02 18:49:30|22396.04|22358.04|22397.54|22359.54|22397.72|22359.72|22396.04|22358.04|10
1619981380000|2021-05-02 18:49:40|22397.85|22359.85|22398.98|22360.98|22398.98|22360.98|22397.67|22359.67|10
1619981390000|2021-05-02 18:49:50|22398.5|22360.5|22399.46|22361.46|22399.46|22361.46|22398.5|22360.5|9
1619981400000|2021-05-02 18:50:00|22399.1|22361.1|22401.53|22363.53|22401.7|22363.7|22399.1|22361.1|10
1619981410000|2021-05-02 18:50:10|22402.98|22364.98|22405.62|22367.62|22405.86|22367.86|22402.98|22364.98|10
1619981420000|2021-05-02 18:50:20|22405.74|22367.74|22406.78|22368.78|22406.78|22368.78|22405.74|22367.74|10
1619981430000|2021-05-02 18:50:30|22406.91|22368.91|22409.74|22371.74|22409.74|22371.74|22406.91|22368.91|10
1619981440000|2021-05-02 18:50:40|22409.68|22371.68|22410.97|22372.97|22410.97|22372.97|22408.5|22370.5|10
1619981450000|2021-05-02 18:50:50|22412.89|22374.89|22437.22|22399.22|22438.31|22400.31|22412.89|22374.89|10
1619981460000|2021-05-02 18:51:00|22438.04|22400.04|22440.59|22402.59|22441.35|22403.35|22437.81|22399.81|10
1619981470000|2021-05-02 18:51:10|22440.78|22402.78|22440.41|22402.41|22440.78|22402.78|22438.8|22400.8|10
1619981480000|2021-05-02 18:51:20|22439.71|22401.71|22437.91|22399.91|22440.66|22402.66|22437.91|22399.91|9
1619981490000|2021-05-02 18:51:30|22438.25|22400.25|22441.55|22403.55|22441.55|22403.55|22438.25|22400.25|10
1619981500000|2021-05-02 18:51:40|22441.94|22403.94|22438.86|22400.86|22441.94|22403.94|22438.86|22400.86|9
1619981510000|2021-05-02 18:51:50|22438.41|22400.41|22442.94|22404.94|22442.94|22404.94|22438.41|22400.41|9
1619981520000|2021-05-02 18:52:00|22443.06|22405.06|22437.57|22399.57|22443.06|22405.06|22437.57|22399.57|10
1619981530000|2021-05-02 18:52:10|22437.67|22399.67|22433.42|22395.42|22437.67|22399.67|22433.42|22395.42|10
1619981540000|2021-05-02 18:52:20|22433.17|22395.17|22437.65|22399.65|22437.99|22399.99|22433.17|22395.17|10
1619981550000|2021-05-02 18:52:30|22438.39|22400.39|22438.4|22400.4|22439.36|22401.36|22438.39|22400.39|10
1619981560000|2021-05-02 18:52:40|22439.45|22401.45|22437.48|22399.48|22439.45|22401.45|22435.04|22397.04|10
1619981570000|2021-05-02 18:52:50|22438.34|22400.34|22441.1|22403.1|22441.36|22403.36|22438.34|22400.34|10
1619981580000|2021-05-02 18:53:00|22440.82|22402.82|22442.14|22404.14|22442.14|22404.14|22440.46|22402.46|9
1619981590000|2021-05-02 18:53:10|22442.08|22404.08|22441.83|22403.83|22443.09|22405.09|22441.3|22403.3|10
1619981600000|2021-05-02 18:53:20|22441.51|22403.51|22440.04|22402.04|22441.88|22403.88|22440.04|22402.04|10
1619981610000|2021-05-02 18:53:30|22440.03|22402.03|22442.44|22404.44|22442.62|22404.62|22439.34|22401.34|10
1619981620000|2021-05-02 18:53:40|22444.69|22406.69|22444.66|22406.66|22446.2|22408.2|22444.51|22406.51|9
1619981630000|2021-05-02 18:53:50|22444.06|22406.06|22441.1|22403.1|22444.7|22406.7|22441.1|22403.1|10
1619981640000|2021-05-02 18:54:00|22440.63|22402.63|22440.67|22402.67|22441.59|22403.59|22440.56|22402.56|10
1619981650000|2021-05-02 18:54:10|22441.07|22403.07|22440.67|22402.67|22441.83|22403.83|22440.54|22402.54|9
1619981660000|2021-05-02 18:54:20|22441.08|22403.08|22440.94|22402.94|22441.54|22403.54|22440.66|22402.66|10
1619981670000|2021-05-02 18:54:30|22440.1|22402.1|22436.96|22398.96|22440.27|22402.27|22436.96|22398.96|10
1619981680000|2021-05-02 18:54:40|22435.82|22397.82|22422.8|22384.8|22435.92|22397.92|22422.8|22384.8|10
1619981690000|2021-05-02 18:54:50|22419.91|22381.91|22418.54|22380.54|22419.91|22381.91|22415.61|22377.61|10
1619981700000|2021-05-02 18:55:00|22419.9|22381.9|22430.81|22392.81|22430.81|22392.81|22418.19|22380.19|10
1619981710000|2021-05-02 18:55:10|22432.73|22394.73|22433.31|22395.31|22433.31|22395.31|22432.73|22394.73|10
1619981720000|2021-05-02 18:55:20|22433.69|22395.69|22435.8|22397.8|22435.8|22397.8|22433.66|22395.66|10
1619981730000|2021-05-02 18:55:30|22435.37|22397.37|22435.04|22397.04|22435.89|22397.89|22435.04|22397.04|8
1619981740000|2021-05-02 18:55:40|22435.11|22397.11|22434.17|22396.17|22435.49|22397.49|22433.54|22395.54|10
1619981750000|2021-05-02 18:55:50|22435.77|22397.77|22437.24|22399.24|22437.88|22399.88|22435.77|22397.77|10
1619981760000|2021-05-02 18:56:00|22437.66|22399.66|22436.24|22398.24|22438.27|22400.27|22435.83|22397.83|10
1619981770000|2021-05-02 18:56:10|22435.67|22397.67|22434.32|22396.32|22437.18|22399.18|22434.31|22396.31|10
1619981780000|2021-05-02 18:56:20|22434.34|22396.34|22431.33|22393.33|22434.34|22396.34|22431.33|22393.33|10
1619981790000|2021-05-02 18:56:30|22432.62|22394.62|22433.98|22395.98|22434.03|22396.03|22432.53|22394.53|10
1619981800000|2021-05-02 18:56:40|22433.59|22395.59|22433.34|22395.34|22434.03|22396.03|22433.06|22395.06|10
1619981810000|2021-05-02 18:56:50|22432.03|22394.03|22434.6|22396.6|22434.6|22396.6|22431.85|22393.85|10
1619981820000|2021-05-02 18:57:00|22434.69|22396.69|22434.5|22396.5|22435.05|22397.05|22433.02|22395.02|10
1619981830000|2021-05-02 18:57:10|22434.73|22396.73|22437.95|22399.95|22437.95|22399.95|22434.73|22396.73|10
1619981840000|2021-05-02 18:57:20|22438.59|22400.59|22441.54|22403.54|22441.54|22403.54|22438.59|22400.59|9
1619981850000|2021-05-02 18:57:30|22439.89|22401.89|22440.22|22402.22|22440.68|22402.68|22439.56|22401.56|10
1619981860000|2021-05-02 18:57:40|22440.65|22402.65|22438.96|22400.96|22440.7|22402.7|22438.96|22400.96|9
1619981870000|2021-05-02 18:57:50|22439.46|22401.46|22439.41|22401.41|22440.24|22402.24|22439.41|22401.41|10
1619981880000|2021-05-02 18:58:00|22439.7|22401.7|22438.46|22400.46|22440.68|22402.68|22438.46|22400.46|10
1619981890000|2021-05-02 18:58:10|22437.74|22399.74|22437.92|22399.92|22438.47|22400.47|22437.06|22399.06|10
1619981900000|2021-05-02 18:58:20|22438.16|22400.16|22439.97|22401.97|22440.02|22402.02|22438.16|22400.16|10
1619981910000|2021-05-02 18:58:30|22440.28|22402.28|22438.06|22400.06|22440.32|22402.32|22438.06|22400.06|10
1619981920000|2021-05-02 18:58:40|22437.57|22399.57|22436.64|22398.64|22437.64|22399.64|22436.64|22398.64|10
1619981930000|2021-05-02 18:58:50|22436.79|22398.79|22438.99|22400.99|22440.93|22402.93|22436.79|22398.79|9
1619981940000|2021-05-02 18:59:00|22439.51|22401.51|22438.06|22400.06|22440.21|22402.21|22438.06|22400.06|10
1619981950000|2021-05-02 18:59:10|22437.09|22399.09|22437.46|22399.46|22438.01|22400.01|22435.86|22397.86|10
1619981960000|2021-05-02 18:59:20|22437.3|22399.3|22437.61|22399.61|22437.73|22399.73|22437|22399|10
1619981970000|2021-05-02 18:59:30|22437.66|22399.66|22439.96|22401.96|22439.96|22401.96|22436.84|22398.84|10
1619981980000|2021-05-02 18:59:40|22440.4|22402.4|22440.95|22402.95|22441.26|22403.26|22440.18|22402.18|10
1619981990000|2021-05-02 18:59:50|22440.92|22402.92|22441.94|22403.94|22442.05|22404.05|22440.92|22402.92|10
1619982000000|2021-05-02 19:00:00|22442.88|22404.88|22446.47|22408.47|22446.47|22408.47|22441.7|22403.7|10
1619982010000|2021-05-02 19:00:10|22447.13|22409.13|22450.65|22412.65|22451.02|22413.02|22447.13|22409.13|10
1619982020000|2021-05-02 19:00:20|22451|22413|22452.13|22414.13|22452.94|22414.94|22451|22413|10
1619982030000|2021-05-02 19:00:30|22451.79|22413.79|22448.55|22410.55|22451.79|22413.79|22448.55|22410.55|10
1619982040000|2021-05-02 19:00:40|22447.93|22409.93|22444.84|22406.84|22447.93|22409.93|22444.84|22406.84|10
1619982050000|2021-05-02 19:00:50|22443.47|22405.47|22438.68|22400.68|22443.82|22405.82|22438.68|22400.68|10
1619982060000|2021-05-02 19:01:00|22437.61|22399.61|22437.58|22399.58|22438.18|22400.18|22436.43|22398.43|10
1619982070000|2021-05-02 19:01:10|22439.85|22401.85|22442.62|22404.62|22442.83|22404.83|22439.18|22401.18|10
1619982080000|2021-05-02 19:01:20|22445.35|22407.35|22444.7|22406.7|22446.86|22408.86|22444.7|22406.7|10
1619982090000|2021-05-02 19:01:30|22444.3|22406.3|22443.12|22405.12|22444.3|22406.3|22442.45|22404.45|10
1619982100000|2021-05-02 19:01:40|22442.37|22404.37|22441.2|22403.2|22442.37|22404.37|22440.45|22402.45|10
1619982110000|2021-05-02 19:01:50|22441.43|22403.43|22441.66|22403.66|22442.03|22404.03|22440.91|22402.91|10
1619982120000|2021-05-02 19:02:00|22441.61|22403.61|22442.62|22404.62|22442.62|22404.62|22440.63|22402.63|10
1619982130000|2021-05-02 19:02:10|22442.85|22404.85|22441.97|22403.97|22442.85|22404.85|22441.57|22403.57|9
1619982140000|2021-05-02 19:02:20|22442.72|22404.72|22443.53|22405.53|22443.56|22405.56|22442.72|22404.72|10
1619982150000|2021-05-02 19:02:30|22443.79|22405.79|22443.96|22405.96|22444.63|22406.63|22443.38|22405.38|10
1619982160000|2021-05-02 19:02:40|22444.16|22406.16|22440.56|22402.56|22444.16|22406.16|22440.56|22402.56|10
1619982170000|2021-05-02 19:02:50|22440.28|22402.28|22435.55|22397.55|22440.28|22402.28|22435.55|22397.55|9
1619982180000|2021-05-02 19:03:00|22435.3|22397.3|22433.64|22395.64|22435.44|22397.44|22433.62|22395.62|10
1619982190000|2021-05-02 19:03:10|22433.98|22395.98|22433.2|22395.2|22434.65|22396.65|22433.2|22395.2|10
1619982200000|2021-05-02 19:03:20|22433.5|22395.5|22429.99|22391.99|22433.5|22395.5|22429.71|22391.71|10
1619982210000|2021-05-02 19:03:30|22430.28|22392.28|22428.04|22390.04|22430.28|22392.28|22427.79|22389.79|10
1619982220000|2021-05-02 19:03:40|22428.32|22390.32|22432.57|22394.57|22433.05|22395.05|22428.27|22390.27|10
1619982230000|2021-05-02 19:03:50|22433.31|22395.31|22432.66|22394.66|22433.62|22395.62|22432.66|22394.66|10
1619982240000|2021-05-02 19:04:00|22432.69|22394.69|22424.15|22386.15|22432.72|22394.72|22424.09|22386.09|10
1619982250000|2021-05-02 19:04:10|22424.49|22386.49|22418.97|22380.97|22424.49|22386.49|22418.97|22380.97|10
1619982260000|2021-05-02 19:04:20|22419.38|22381.38|22417.81|22379.81|22419.96|22381.96|22417.58|22379.58|10
1619982270000|2021-05-02 19:04:30|22418.29|22380.29|22419.02|22381.02|22419.07|22381.07|22418.29|22380.29|10
1619982280000|2021-05-02 19:04:40|22418.79|22380.79|22419.13|22381.13|22420.95|22382.95|22418.79|22380.79|10
1619982290000|2021-05-02 19:04:50|22418.71|22380.71|22415.09|22377.09|22418.71|22380.71|22415.09|22377.09|9
1619982300000|2021-05-02 19:05:00|22414.68|22376.68|22415.13|22377.13|22416.51|22378.51|22414.28|22376.28|10
1619982310000|2021-05-02 19:05:10|22416.05|22378.05|22412.93|22374.93|22416.05|22378.05|22412.67|22374.67|10
1619982320000|2021-05-02 19:05:20|22414.16|22376.16|22417.54|22379.54|22417.61|22379.61|22414.16|22376.16|10
1619982330000|2021-05-02 19:05:30|22417.91|22379.91|22417.77|22379.77|22418.65|22380.65|22417.38|22379.38|10
1619982340000|2021-05-02 19:05:40|22418.08|22380.08|22417.5|22379.5|22418.19|22380.19|22417.42|22379.42|10
1619982350000|2021-05-02 19:05:50|22418.06|22380.06|22416.59|22378.59|22418.06|22380.06|22416.51|22378.51|10
1619982360000|2021-05-02 19:06:00|22417.52|22379.52|22414.25|22376.25|22417.52|22379.52|22414.25|22376.25|10
1619982370000|2021-05-02 19:06:10|22414.39|22376.39|22413.9|22375.9|22416.61|22378.61|22413.9|22375.9|10
1619982380000|2021-05-02 19:06:20|22413.55|22375.55|22408.62|22370.62|22413.55|22375.55|22408.45|22370.45|10
1619982390000|2021-05-02 19:06:30|22408.3|22370.3|22408.17|22370.17|22408.66|22370.66|22407.97|22369.97|10
1619982400000|2021-05-02 19:06:40|22408.48|22370.48|22408.29|22370.29|22408.96|22370.96|22408.14|22370.14|10
1619982410000|2021-05-02 19:06:50|22407.79|22369.79|22410.86|22372.86|22410.86|22372.86|22407.13|22369.13|10
1619982420000|2021-05-02 19:07:00|22411.13|22373.13|22410.93|22372.93|22413.55|22375.55|22410.93|22372.93|10
1619982430000|2021-05-02 19:07:10|22411.66|22373.66|22411.2|22373.2|22412.34|22374.34|22410.87|22372.87|9
1619982440000|2021-05-02 19:07:20|22411.08|22373.08|22408.81|22370.81|22411.08|22373.08|22408.77|22370.77|10
1619982450000|2021-05-02 19:07:30|22408|22370|22408.64|22370.64|22409.4|22371.4|22408|22370|10
1619982460000|2021-05-02 19:07:40|22408.94|22370.94|22411.28|22373.28|22411.38|22373.38|22408.94|22370.94|10
1619982470000|2021-05-02 19:07:50|22412.33|22374.33|22411.98|22373.98|22412.33|22374.33|22411.47|22373.47|10
1619982480000|2021-05-02 19:08:00|22412.27|22374.27|22408.78|22370.78|22412.27|22374.27|22408.78|22370.78|10
1619982490000|2021-05-02 19:08:10|22410.18|22372.18|22414.34|22376.34|22414.34|22376.34|22410.18|22372.18|9
1619982500000|2021-05-02 19:08:20|22414.61|22376.61|22416.05|22378.05|22416.58|22378.58|22414.61|22376.61|10
1619982510000|2021-05-02 19:08:30|22415.73|22377.73|22415.62|22377.62|22416.26|22378.26|22414.93|22376.93|10
1619982520000|2021-05-02 19:08:40|22415.63|22377.63|22416.12|22378.12|22416.79|22378.79|22415.63|22377.63|10
1619982530000|2021-05-02 19:08:50|22416.09|22378.09|22418.37|22380.37|22418.76|22380.76|22416.09|22378.09|10
1619982540000|2021-05-02 19:09:00|22417.97|22379.97|22419.74|22381.74|22419.74|22381.74|22417.97|22379.97|10
1619982550000|2021-05-02 19:09:10|22419.16|22381.16|22420.63|22382.63|22420.75|22382.75|22419.11|22381.11|10
1619982560000|2021-05-02 19:09:20|22420.81|22382.81|22422.55|22384.55|22422.55|22384.55|22420.12|22382.12|10
1619982570000|2021-05-02 19:09:30|22422.54|22384.54|22421.28|22383.28|22422.54|22384.54|22420.43|22382.43|10
1619982580000|2021-05-02 19:09:40|22421.25|22383.25|22421.88|22383.88|22421.88|22383.88|22420.66|22382.66|10
1619982590000|2021-05-02 19:09:50|22422.06|22384.06|22423.91|22385.91|22424.2|22386.2|22422.06|22384.06|10
1619982600000|2021-05-02 19:10:00|22424.27|22386.27|22428.18|22390.18|22428.18|22390.18|22424.18|22386.18|10
1619982610000|2021-05-02 19:10:10|22429.28|22391.28|22433.55|22395.55|22434.1|22396.1|22429.28|22391.28|9
1619982620000|2021-05-02 19:10:20|22434.91|22396.91|22438.71|22400.71|22438.85|22400.85|22434.91|22396.91|10
1619982630000|2021-05-02 19:10:30|22437.64|22399.64|22435.3|22397.3|22437.64|22399.64|22435.3|22397.3|10
1619982640000|2021-05-02 19:10:40|22435.58|22397.58|22434.52|22396.52|22435.89|22397.89|22434.52|22396.52|10
1619982650000|2021-05-02 19:10:50|22434.67|22396.67|22433.89|22395.89|22434.86|22396.86|22433.89|22395.89|10
1619982660000|2021-05-02 19:11:00|22433.91|22395.91|22434.35|22396.35|22434.35|22396.35|22433.14|22395.14|10
1619982670000|2021-05-02 19:11:10|22434.26|22396.26|22433.22|22395.22|22434.26|22396.26|22433.15|22395.15|8
1619982680000|2021-05-02 19:11:20|22433.44|22395.44|22434.33|22396.33|22434.33|22396.33|22433.44|22395.44|10
1619982690000|2021-05-02 19:11:30|22434.46|22396.46|22435.7|22397.7|22435.79|22397.79|22434.46|22396.46|10
1619982700000|2021-05-02 19:11:40|22435.66|22397.66|22441.68|22403.68|22444.33|22406.33|22435.66|22397.66|10
1619982710000|2021-05-02 19:11:50|22440.57|22402.57|22438.96|22400.96|22440.57|22402.57|22436.13|22398.13|10
1619982720000|2021-05-02 19:12:00|22438.04|22400.04|22437.89|22399.89|22439.86|22401.86|22437.89|22399.89|9
1619982730000|2021-05-02 19:12:10|22438.29|22400.29|22437.3|22399.3|22440|22402|22437.3|22399.3|10
1619982740000|2021-05-02 19:12:20|22437.05|22399.05|22433.88|22395.88|22437.05|22399.05|22433.88|22395.88|10
1619982750000|2021-05-02 19:12:30|22432.74|22394.74|22431.13|22393.13|22433.51|22395.51|22431.13|22393.13|10
1619982760000|2021-05-02 19:12:40|22430.68|22392.68|22426.5|22388.5|22430.68|22392.68|22426.5|22388.5|10
1619982770000|2021-05-02 19:12:50|22425.78|22387.78|22423.7|22385.7|22425.78|22387.78|22423.7|22385.7|10
1619982780000|2021-05-02 19:13:00|22422.25|22384.25|22417.04|22379.04|22422.25|22384.25|22417.04|22379.04|10
1619982790000|2021-05-02 19:13:10|22417.02|22379.02|22414.73|22376.73|22417.51|22379.51|22414.73|22376.73|10
1619982800000|2021-05-02 19:13:20|22415.03|22377.03|22415.44|22377.44|22416.24|22378.24|22413.43|22375.43|10
1619982810000|2021-05-02 19:13:30|22415.71|22377.71|22414.2|22376.2|22415.71|22377.71|22413.34|22375.34|10
1619982820000|2021-05-02 19:13:40|22414.21|22376.21|22415.82|22377.82|22415.82|22377.82|22414.21|22376.21|10
1619982830000|2021-05-02 19:13:50|22408.89|22370.89|22411.68|22373.68|22411.68|22373.68|22408.82|22370.82|10
1619982840000|2021-05-02 19:14:00|22411.82|22373.82|22413.94|22375.94|22413.97|22375.97|22411.82|22373.82|9
1619982850000|2021-05-02 19:14:10|22414.31|22376.31|22416.75|22378.75|22416.75|22378.75|22413.69|22375.69|10
1619982860000|2021-05-02 19:14:20|22417.6|22379.6|22419.37|22381.37|22420.51|22382.51|22417.6|22379.6|10
1619982870000|2021-05-02 19:14:30|22419.58|22381.58|22417.93|22379.93|22419.83|22381.83|22417.93|22379.93|10
1619982880000|2021-05-02 19:14:40|22418.13|22380.13|22417.47|22379.47|22418.13|22380.13|22416.65|22378.65|9
1619982890000|2021-05-02 19:14:50|22417.18|22379.18|22412.54|22374.54|22417.98|22379.98|22412.54|22374.54|10
1619982900000|2021-05-02 19:15:00|22411.42|22373.42|22413.44|22375.44|22413.53|22375.53|22411.42|22373.42|9
1619982910000|2021-05-02 19:15:10|22413.39|22375.39|22413.35|22375.35|22414.05|22376.05|22413.32|22375.32|10
1619982920000|2021-05-02 19:15:20|22413.52|22375.52|22410.51|22372.51|22413.69|22375.69|22410.51|22372.51|10
1619982930000|2021-05-02 19:15:30|22409.11|22371.11|22404.73|22366.73|22409.11|22371.11|22403.98|22365.98|9
1619982940000|2021-05-02 19:15:40|22402.7|22364.7|22392.28|22354.28|22402.7|22364.7|22391.02|22353.02|10
1619982950000|2021-05-02 19:15:50|22393.56|22355.56|22395.58|22357.58|22395.58|22357.58|22393.37|22355.37|10
1619982960000|2021-05-02 19:16:00|22395.45|22357.45|22395.9|22357.9|22395.9|22357.9|22394.01|22356.01|10
1619982970000|2021-05-02 19:16:10|22395.94|22357.94|22395.36|22357.36|22396.44|22358.44|22395.3|22357.3|9
1619982980000|2021-05-02 19:16:20|22395.16|22357.16|22395.74|22357.74|22395.74|22357.74|22394.2|22356.2|10
1619982990000|2021-05-02 19:16:30|22396.1|22358.1|22398.75|22360.75|22398.75|22360.75|22395.57|22357.57|10
1619983000000|2021-05-02 19:16:40|22398.91|22360.91|22397.75|22359.75|22399.97|22361.97|22397.34|22359.34|10
1619983010000|2021-05-02 19:16:50|22397.68|22359.68|22398.4|22360.4|22398.86|22360.86|22397.66|22359.66|10
1619983020000|2021-05-02 19:17:00|22397.84|22359.84|22402.06|22364.06|22402.06|22364.06|22397.84|22359.84|10
1619983030000|2021-05-02 19:17:10|22402.11|22364.11|22401|22363|22402.11|22364.11|22400.82|22362.82|10
1619983040000|2021-05-02 19:17:20|22401.81|22363.81|22401.62|22363.62|22402.86|22364.86|22401.62|22363.62|10
1619983050000|2021-05-02 19:17:30|22402.17|22364.17|22402.74|22364.74|22403.1|22365.1|22402.17|22364.17|10
1619983060000|2021-05-02 19:17:40|22403.07|22365.07|22407.86|22369.86|22407.86|22369.86|22403.07|22365.07|10
1619983070000|2021-05-02 19:17:50|22409.05|22371.05|22416.97|22378.97|22416.97|22378.97|22409.05|22371.05|10
1619983080000|2021-05-02 19:18:00|22416.48|22378.48|22416.95|22378.95|22416.95|22378.95|22414.7|22376.7|10
1619983090000|2021-05-02 19:18:10|22416.69|22378.69|22419.57|22381.57|22419.57|22381.57|22416.69|22378.69|10
1619983100000|2021-05-02 19:18:20|22419.85|22381.85|22420.28|22382.28|22420.57|22382.57|22419.35|22381.35|10
1619983110000|2021-05-02 19:18:30|22420.4|22382.4|22421.21|22383.21|22421.27|22383.27|22419.75|22381.75|10
1619983120000|2021-05-02 19:18:40|22421.42|22383.42|22427.85|22389.85|22427.85|22389.85|22421.42|22383.42|10
1619983130000|2021-05-02 19:18:50|22427.02|22389.02|22426.38|22388.38|22427.49|22389.49|22425.81|22387.81|10
1619983140000|2021-05-02 19:19:00|22426.14|22388.14|22423.88|22385.88|22426.14|22388.14|22423.88|22385.88|10
1619983150000|2021-05-02 19:19:10|22424.23|22386.23|22415.55|22377.55|22424.23|22386.23|22415.55|22377.55|10
1619983160000|2021-05-02 19:19:20|22415.89|22377.89|22413.57|22375.57|22415.89|22377.89|22413.56|22375.56|9
1619983170000|2021-05-02 19:19:30|22413.62|22375.62|22416.05|22378.05|22416.05|22378.05|22413.62|22375.62|9
1619983180000|2021-05-02 19:19:40|22414.36|22376.36|22408.3|22370.3|22414.36|22376.36|22408.3|22370.3|10
1619983190000|2021-05-02 19:19:50|22408.45|22370.45|22410.62|22372.62|22410.82|22372.82|22408.25|22370.25|10
1619983200000|2021-05-02 19:20:00|22410.76|22372.76|22416.14|22378.14|22416.14|22378.14|22410.76|22372.76|10
1619983210000|2021-05-02 19:20:10|22416.13|22378.13|22418.2|22380.2|22418.62|22380.62|22416.13|22378.13|10
1619983220000|2021-05-02 19:20:20|22418.68|22380.68|22417.56|22379.56|22420.47|22382.47|22417.56|22379.56|10
1619983230000|2021-05-02 19:20:30|22417.41|22379.41|22417.27|22379.27|22417.41|22379.41|22416.14|22378.14|10
1619983240000|2021-05-02 19:20:40|22417.5|22379.5|22419.49|22381.49|22420.12|22382.12|22417.5|22379.5|10
1619983250000|2021-05-02 19:20:50|22419.4|22381.4|22419.48|22381.48|22419.59|22381.59|22418.81|22380.81|10
1619983260000|2021-05-02 19:21:00|22419.85|22381.85|22419.25|22381.25|22420.21|22382.21|22419.2|22381.2|10
1619983270000|2021-05-02 19:21:10|22419.04|22381.04|22418.85|22380.85|22419.04|22381.04|22418.13|22380.13|10
1619983280000|2021-05-02 19:21:20|22418.41|22380.41|22415.63|22377.63|22418.41|22380.41|22415.63|22377.63|10
1619983290000|2021-05-02 19:21:30|22415.69|22377.69|22414.14|22376.14|22415.69|22377.69|22413.62|22375.62|10
1619983300000|2021-05-02 19:21:40|22414.03|22376.03|22411.28|22373.28|22414.03|22376.03|22410.51|22372.51|10
1619983310000|2021-05-02 19:21:50|22410.48|22372.48|22406.54|22368.54|22410.98|22372.98|22406.54|22368.54|10
1619983320000|2021-05-02 19:22:00|22405.55|22367.55|22395.33|22357.33|22405.55|22367.55|22395.33|22357.33|10
1619983330000|2021-05-02 19:22:10|22395.06|22357.06|22395.56|22357.56|22395.56|22357.56|22393.04|22355.04|10
1619983340000|2021-05-02 19:22:20|22394.8|22356.8|22398.83|22360.83|22398.94|22360.94|22394.8|22356.8|10
1619983350000|2021-05-02 19:22:30|22398.67|22360.67|22402.68|22364.68|22402.68|22364.68|22398.67|22360.67|10
1619983360000|2021-05-02 19:22:40|22402.67|22364.67|22402.7|22364.7|22403.95|22365.95|22402.26|22364.26|10
1619983370000|2021-05-02 19:22:50|22403.16|22365.16|22408.02|22370.02|22408.02|22370.02|22402.84|22364.84|10
1619983380000|2021-05-02 19:23:00|22408.93|22370.93|22409.48|22371.48|22409.94|22371.94|22408.56|22370.56|10
1619983390000|2021-05-02 19:23:10|22409.38|22371.38|22412.52|22374.52|22412.52|22374.52|22409.38|22371.38|10
1619983400000|2021-05-02 19:23:20|22412.51|22374.51|22415.48|22377.48|22415.98|22377.98|22412.3|22374.3|10
1619983410000|2021-05-02 19:23:30|22414.95|22376.95|22418.68|22380.68|22419.51|22381.51|22414.95|22376.95|9
1619983420000|2021-05-02 19:23:40|22418.32|22380.32|22418.98|22380.98|22418.98|22380.98|22417.82|22379.82|10
1619983430000|2021-05-02 19:23:50|22418.74|22380.74|22417.3|22379.3|22418.74|22380.74|22416.89|22378.89|10
1619983440000|2021-05-02 19:24:00|22416.86|22378.86|22417.18|22379.18|22417.35|22379.35|22416.01|22378.01|10
1619983450000|2021-05-02 19:24:10|22417.41|22379.41|22418.36|22380.36|22418.36|22380.36|22417.18|22379.18|10
1619983460000|2021-05-02 19:24:20|22418.51|22380.51|22419.52|22381.52|22420.31|22382.31|22418.51|22380.51|9
1619983470000|2021-05-02 19:24:30|22419.54|22381.54|22420.21|22382.21|22420.62|22382.62|22419.54|22381.54|10
1619983480000|2021-05-02 19:24:40|22420.68|22382.68|22420.1|22382.1|22420.79|22382.79|22419.54|22381.54|9
1619983490000|2021-05-02 19:24:50|22419.46|22381.46|22424.01|22386.01|22424.01|22386.01|22419.34|22381.34|10
1619983500000|2021-05-02 19:25:00|22424.1|22386.1|22425.72|22387.72|22426.14|22388.14|22424.1|22386.1|10
1619983510000|2021-05-02 19:25:10|22426.19|22388.19|22426.1|22388.1|22426.43|22388.43|22426.04|22388.04|9
1619983520000|2021-05-02 19:25:20|22425.3|22387.3|22424.77|22386.77|22425.37|22387.37|22424.56|22386.56|10
1619983530000|2021-05-02 19:25:30|22424.92|22386.92|22426.05|22388.05|22426.05|22388.05|22424.52|22386.52|10
1619983540000|2021-05-02 19:25:40|22425.82|22387.82|22425.01|22387.01|22425.82|22387.82|22424.4|22386.4|10
1619983550000|2021-05-02 19:25:50|22425.15|22387.15|22425.89|22387.89|22426.36|22388.36|22424.53|22386.53|10
1619983560000|2021-05-02 19:26:00|22427.04|22389.04|22431.02|22393.02|22431.16|22393.16|22427.04|22389.04|10
1619983570000|2021-05-02 19:26:10|22431.06|22393.06|22433.29|22395.29|22433.29|22395.29|22431.06|22393.06|10
1619983580000|2021-05-02 19:26:20|22433.13|22395.13|22435.18|22397.18|22435.38|22397.38|22433.13|22395.13|9
1619983590000|2021-05-02 19:26:30|22435.08|22397.08|22437.62|22399.62|22437.62|22399.62|22435.08|22397.08|10
1619983600000|2021-05-02 19:26:40|22437.67|22399.67|22438.26|22400.26|22438.6|22400.6|22437.67|22399.67|9
1619983610000|2021-05-02 19:26:50|22437.58|22399.58|22434.01|22396.01|22437.58|22399.58|22434.01|22396.01|9
1619983620000|2021-05-02 19:27:00|22433.97|22395.97|22433.94|22395.94|22433.97|22395.97|22432.91|22394.91|9
1619983630000|2021-05-02 19:27:10|22434.14|22396.14|22434.81|22396.81|22435.16|22397.16|22434.14|22396.14|10
1619983640000|2021-05-02 19:27:20|22434.62|22396.62|22439.41|22401.41|22439.41|22401.41|22434.62|22396.62|10
1619983650000|2021-05-02 19:27:30|22439.4|22401.4|22439.92|22401.92|22440.24|22402.24|22439.4|22401.4|9
1619983660000|2021-05-02 19:27:40|22439.84|22401.84|22442.58|22404.58|22442.58|22404.58|22439.84|22401.84|10
1619983670000|2021-05-02 19:27:50|22443.02|22405.02|22443.01|22405.01|22443.48|22405.48|22442.17|22404.17|10
1619983680000|2021-05-02 19:28:00|22442.81|22404.81|22444.13|22406.13|22444.32|22406.32|22442.81|22404.81|10
1619983690000|2021-05-02 19:28:10|22444.33|22406.33|22444.3|22406.3|22445.38|22407.38|22444.2|22406.2|10
1619983700000|2021-05-02 19:28:20|22444.29|22406.29|22443.55|22405.55|22446.83|22408.83|22443.55|22405.55|10
1619983710000|2021-05-02 19:28:30|22443.99|22405.99|22445.86|22407.86|22445.86|22407.86|22443.47|22405.47|10
1619983720000|2021-05-02 19:28:40|22445.71|22407.71|22447.09|22409.09|22447.09|22409.09|22445.65|22407.65|10
1619983730000|2021-05-02 19:28:50|22447.44|22409.44|22449.32|22411.32|22449.32|22411.32|22447.14|22409.14|10
1619983740000|2021-05-02 19:29:00|22449.23|22411.23|22449.84|22411.84|22450.67|22412.67|22449.23|22411.23|10
1619983750000|2021-05-02 19:29:10|22450.4|22412.4|22452.19|22414.19|22452.66|22414.66|22450.4|22412.4|9
1619983760000|2021-05-02 19:29:20|22452.39|22414.39|22453.25|22415.25|22453.26|22415.26|22452.33|22414.33|7
1619983770000|2021-05-02 19:29:30|22453.18|22415.18|22453.4|22415.4|22453.4|22415.4|22452.3|22414.3|10
1619983780000|2021-05-02 19:29:40|22453.25|22415.25|22455.04|22417.04|22455.04|22417.04|22453.22|22415.22|10
1619983790000|2021-05-02 19:29:50|22454.79|22416.79|22462.79|22424.79|22462.79|22424.79|22454.79|22416.79|10
1619983800000|2021-05-02 19:30:00|22462.75|22424.75|22468.14|22430.14|22468.14|22430.14|22462.75|22424.75|10
1619983810000|2021-05-02 19:30:10|22468.25|22430.25|22470.83|22432.83|22472.49|22434.49|22468.25|22430.25|10
1619983820000|2021-05-02 19:30:20|22470.44|22432.44|22470.58|22432.58|22470.9|22432.9|22469.04|22431.04|10
1619983830000|2021-05-02 19:30:30|22471.86|22433.86|22472.01|22434.01|22472.77|22434.77|22471.64|22433.64|10
1619983840000|2021-05-02 19:30:40|22471.48|22433.48|22473.47|22435.47|22474.3|22436.3|22471.48|22433.48|10
1619983850000|2021-05-02 19:30:50|22473.25|22435.25|22473.96|22435.96|22474.26|22436.26|22473.25|22435.25|10
1619983860000|2021-05-02 19:31:00|22474.75|22436.75|22475.09|22437.09|22475.58|22437.58|22473.45|22435.45|10
1619983870000|2021-05-02 19:31:10|22475.41|22437.41|22474.52|22436.52|22475.7|22437.7|22474.52|22436.52|10
1619983880000|2021-05-02 19:31:20|22473.45|22435.45|22477.18|22439.18|22477.18|22439.18|22472.45|22434.45|10
1619983890000|2021-05-02 19:31:30|22477.64|22439.64|22479.58|22441.58|22479.58|22441.58|22477.64|22439.64|9
1619983900000|2021-05-02 19:31:40|22479.09|22441.09|22483.79|22445.79|22483.79|22445.79|22479.09|22441.09|10
1619983910000|2021-05-02 19:31:50|22483.51|22445.51|22482.47|22444.47|22483.51|22445.51|22481.62|22443.62|10
1619983920000|2021-05-02 19:32:00|22483.59|22445.59|22487.22|22449.22|22487.22|22449.22|22483.59|22445.59|10
1619983930000|2021-05-02 19:32:10|22487.5|22449.5|22488.03|22450.03|22488.03|22450.03|22487.43|22449.43|9
1619983940000|2021-05-02 19:32:20|22487.6|22449.6|22486.3|22448.3|22487.6|22449.6|22484.83|22446.83|10
1619983950000|2021-05-02 19:32:30|22486.6|22448.6|22487.11|22449.11|22487.43|22449.43|22486.59|22448.59|10
1619983960000|2021-05-02 19:32:40|22486.83|22448.83|22485.65|22447.65|22486.92|22448.92|22485.65|22447.65|10
1619983970000|2021-05-02 19:32:50|22485.6|22447.6|22485.14|22447.14|22486.59|22448.59|22485.14|22447.14|10
1619983980000|2021-05-02 19:33:00|22486.05|22448.05|22484.42|22446.42|22486.05|22448.05|22484.13|22446.13|10
1619983990000|2021-05-02 19:33:10|22484.41|22446.41|22487.32|22449.32|22487.32|22449.32|22484.41|22446.41|10
1619984000000|2021-05-02 19:33:20|22487.65|22449.65|22485.19|22447.19|22487.65|22449.65|22484.8|22446.8|10
1619984010000|2021-05-02 19:33:30|22484.91|22446.91|22480.24|22442.24|22484.91|22446.91|22479.47|22441.47|10
1619984020000|2021-05-02 19:33:40|22479.9|22441.9|22475.48|22437.48|22480.12|22442.12|22475.48|22437.48|10
1619984030000|2021-05-02 19:33:50|22473.94|22435.94|22463.88|22425.88|22473.94|22435.94|22463.88|22425.88|10
1619984040000|2021-05-02 19:34:00|22463.47|22425.47|22461.87|22423.87|22463.47|22425.47|22461.26|22423.26|10
1619984050000|2021-05-02 19:34:10|22461.69|22423.69|22458.37|22420.37|22463.08|22425.08|22457.92|22419.92|10
1619984060000|2021-05-02 19:34:20|22457.51|22419.51|22459.9|22421.9|22459.9|22421.9|22456.73|22418.73|9
1619984070000|2021-05-02 19:34:30|22460.22|22422.22|22463.52|22425.52|22464.68|22426.68|22460.22|22422.22|10
1619984080000|2021-05-02 19:34:40|22463.43|22425.43|22458.32|22420.32|22463.43|22425.43|22458.32|22420.32|10
1619984090000|2021-05-02 19:34:50|22458.6|22420.6|22460.62|22422.62|22460.62|22422.62|22458.58|22420.58|10
1619984100000|2021-05-02 19:35:00|22460.96|22422.96|22460.95|22422.95|22461.16|22423.16|22460.47|22422.47|10
1619984110000|2021-05-02 19:35:10|22460.59|22422.59|22461.25|22423.25|22462.14|22424.14|22460.59|22422.59|9
1619984120000|2021-05-02 19:35:20|22461.61|22423.61|22458.98|22420.98|22461.62|22423.62|22458.85|22420.85|9
1619984130000|2021-05-02 19:35:30|22458.96|22420.96|22454.58|22416.58|22458.96|22420.96|22454.58|22416.58|10
1619984140000|2021-05-02 19:35:40|22454.24|22416.24|22450.5|22412.5|22454.65|22416.65|22450.5|22412.5|10
1619984150000|2021-05-02 19:35:50|22450.46|22412.46|22446.87|22408.87|22450.46|22412.46|22444.73|22406.73|10
1619984160000|2021-05-02 19:36:00|22446.69|22408.69|22445.82|22407.82|22446.69|22408.69|22445.02|22407.02|10
1619984170000|2021-05-02 19:36:10|22445.28|22407.28|22444.51|22406.51|22445.28|22407.28|22443.54|22405.54|10
1619984180000|2021-05-02 19:36:20|22444.35|22406.35|22443.42|22405.42|22444.97|22406.97|22443.42|22405.42|10
1619984190000|2021-05-02 19:36:30|22443.84|22405.84|22446.04|22408.04|22446.04|22408.04|22443.84|22405.84|10
1619984200000|2021-05-02 19:36:40|22446.26|22408.26|22450.44|22412.44|22450.48|22412.48|22445.91|22407.91|10
1619984210000|2021-05-02 19:36:50|22451.22|22413.22|22452.95|22414.95|22452.95|22414.95|22450.81|22412.81|10
1619984220000|2021-05-02 19:37:00|22452.92|22414.92|22454.74|22416.74|22455.02|22417.02|22452.72|22414.72|10
1619984230000|2021-05-02 19:37:10|22454.54|22416.54|22454.35|22416.35|22454.54|22416.54|22453.87|22415.87|10
1619984240000|2021-05-02 19:37:20|22454.39|22416.39|22459.27|22421.27|22459.27|22421.27|22454.39|22416.39|10
1619984250000|2021-05-02 19:37:30|22458.91|22420.91|22458.57|22420.57|22461.65|22423.65|22458.57|22420.57|10
1619984260000|2021-05-02 19:37:40|22458.77|22420.77|22461.05|22423.05|22461.05|22423.05|22457.13|22419.13|10
1619984270000|2021-05-02 19:37:50|22461.22|22423.22|22462.26|22424.26|22462.45|22424.45|22461.22|22423.22|10
1619984280000|2021-05-02 19:38:00|22462.3|22424.3|22464.34|22426.34|22464.58|22426.58|22462.3|22424.3|10
1619984290000|2021-05-02 19:38:10|22464.68|22426.68|22465.3|22427.3|22465.3|22427.3|22464.31|22426.31|10
1619984300000|2021-05-02 19:38:20|22466.5|22428.5|22467.66|22429.66|22468.93|22430.93|22466.5|22428.5|10
1619984310000|2021-05-02 19:38:30|22467.8|22429.8|22466.21|22428.21|22467.8|22429.8|22465.64|22427.64|10
1619984320000|2021-05-02 19:38:40|22466.15|22428.15|22462.77|22424.77|22466.15|22428.15|22462.77|22424.77|10
1619984330000|2021-05-02 19:38:50|22461.95|22423.95|22451.39|22413.39|22461.95|22423.95|22451.39|22413.39|10
1619984340000|2021-05-02 19:39:00|22449.03|22411.03|22456.82|22410.82|22456.82|22412.85|22448.69|22408.63|11
1619984350000|2021-05-02 19:39:10|22456.89|22410.89|22460.61|22414.61|22472.66|22426.66|22456.89|22410.89|10
1619984360000|2021-05-02 19:39:20|22462.64|22416.64|22459.66|22413.66|22462.81|22416.81|22458.69|22412.69|10
1619984370000|2021-05-02 19:39:30|22460.15|22414.15|22459.84|22413.84|22460.63|22414.63|22459.69|22413.69|10
1619984380000|2021-05-02 19:39:40|22459.44|22413.44|22460.83|22414.83|22460.83|22414.83|22458.8|22412.8|10
1619984390000|2021-05-02 19:39:50|22460.68|22414.68|22462.95|22416.95|22462.95|22416.95|22460.68|22414.68|9
1619984400000|2021-05-02 19:40:00|22464.04|22418.04|22463.63|22417.63|22464.98|22418.98|22463.34|22417.34|10
1619984410000|2021-05-02 19:40:10|22463.95|22417.95|22463.77|22417.77|22464.71|22418.71|22462.28|22416.28|10
1619984420000|2021-05-02 19:40:20|22463.6|22417.6|22463.72|22417.72|22463.72|22417.72|22462.28|22416.28|9
1619984430000|2021-05-02 19:40:30|22463.61|22417.61|22464.49|22418.49|22464.96|22418.96|22463.13|22417.13|10
1619984440000|2021-05-02 19:40:40|22463.61|22417.61|22463.94|22417.94|22464.3|22418.3|22463.49|22417.49|10
1619984450000|2021-05-02 19:40:50|22464.21|22418.21|22455.58|22409.58|22464.21|22418.21|22455.43|22409.43|10
1619984460000|2021-05-02 19:41:00|22456.54|22410.54|22460.77|22414.77|22460.77|22414.77|22456.22|22410.22|10
1619984470000|2021-05-02 19:41:10|22461.08|22415.08|22460.79|22414.79|22461.36|22415.36|22460.79|22414.79|9
1619984480000|2021-05-02 19:41:20|22460.75|22414.75|22463.22|22417.22|22463.22|22417.22|22460.32|22414.32|10
1619984490000|2021-05-02 19:41:30|22463|22417|22464.34|22418.34|22464.34|22418.34|22463|22417|10
1619984500000|2021-05-02 19:41:40|22463.99|22417.99|22463.96|22417.96|22464.31|22418.31|22463.6|22417.6|10
1619984510000|2021-05-02 19:41:50|22463.8|22417.8|22468.08|22422.08|22468.08|22422.08|22463.8|22417.8|10
1619984520000|2021-05-02 19:42:00|22469|22423|22469.52|22423.52|22470.93|22424.93|22469|22423|10
1619984530000|2021-05-02 19:42:10|22468.6|22422.6|22468.59|22422.59|22468.79|22422.79|22467.83|22421.83|10
1619984540000|2021-05-02 19:42:20|22468.98|22422.98|22468.08|22422.08|22468.98|22422.98|22467.05|22421.05|9
1619984550000|2021-05-02 19:42:30|22467.9|22421.9|22464.12|22418.12|22468.01|22422.01|22462.65|22416.65|10
1619984560000|2021-05-02 19:42:40|22464.24|22418.24|22464.84|22418.84|22465.84|22419.84|22464.24|22418.24|10
1619984570000|2021-05-02 19:42:50|22463.99|22417.99|22460.68|22414.68|22464.16|22418.16|22460.43|22414.43|10
1619984580000|2021-05-02 19:43:00|22460.51|22414.51|22459.59|22413.59|22461.01|22415.01|22458.28|22412.28|10
1619984590000|2021-05-02 19:43:10|22459.6|22413.6|22461.7|22415.7|22461.83|22415.83|22459.29|22413.29|9
1619984600000|2021-05-02 19:43:20|22462.95|22416.95|22462.37|22416.37|22462.95|22416.95|22462.36|22416.36|10
1619984610000|2021-05-02 19:43:30|22462.69|22416.69|22462.19|22416.19|22462.88|22416.88|22461.31|22415.31|10
1619984620000|2021-05-02 19:43:40|22462.16|22416.16|22466.01|22420.01|22466.01|22420.01|22462.16|22416.16|10
1619984630000|2021-05-02 19:43:50|22466.38|22420.38|22468.67|22422.67|22468.75|22422.75|22465.78|22419.78|10
1619984640000|2021-05-02 19:44:00|22468.21|22422.21|22466.35|22420.35|22468.35|22422.35|22466.35|22420.35|10
1619984650000|2021-05-02 19:44:10|22465.78|22419.78|22466.7|22420.7|22467.61|22421.61|22465.78|22419.78|10
1619984660000|2021-05-02 19:44:20|22466.17|22420.17|22470.18|22424.18|22470.42|22424.42|22466.17|22420.17|10
1619984670000|2021-05-02 19:44:30|22470.45|22424.45|22468.65|22422.65|22470.7|22424.7|22468.43|22422.43|9
1619984680000|2021-05-02 19:44:40|22468.77|22422.77|22467.25|22421.25|22469.53|22423.53|22467.25|22421.25|10
1619984690000|2021-05-02 19:44:50|22467.67|22421.67|22464.5|22418.5|22467.67|22421.67|22464.5|22418.5|10
1619984700000|2021-05-02 19:45:00|22464.35|22418.35|22466.44|22420.44|22466.44|22420.44|22463.52|22417.52|10
1619984710000|2021-05-02 19:45:10|22466.58|22420.58|22467.96|22421.96|22467.96|22421.96|22466.25|22420.25|9
1619984720000|2021-05-02 19:45:20|22467.95|22421.95|22466.44|22420.44|22468.66|22422.66|22466.41|22420.41|8
1619984730000|2021-05-02 19:45:30|22466.08|22420.08|22465.41|22419.41|22466.08|22420.08|22465.23|22419.23|10
1619984740000|2021-05-02 19:45:40|22465.45|22419.45|22465.93|22419.93|22466.18|22420.18|22465.42|22419.42|10
1619984750000|2021-05-02 19:45:50|22465.81|22419.81|22465.62|22419.62|22466.89|22420.89|22465.56|22419.56|10
1619984760000|2021-05-02 19:46:00|22465.41|22419.41|22467.2|22421.2|22467.49|22421.49|22465.38|22419.38|10
1619984770000|2021-05-02 19:46:10|22466.7|22420.7|22468.43|22422.43|22469.03|22423.03|22466.7|22420.7|9
1619984780000|2021-05-02 19:46:20|22468.32|22422.32|22469.46|22423.46|22470.57|22424.57|22468.1|22422.1|10
1619984790000|2021-05-02 19:46:30|22468.63|22422.63|22467.66|22421.66|22468.79|22422.79|22467.48|22421.48|10
1619984800000|2021-05-02 19:46:40|22467.5|22421.5|22463.27|22417.27|22468|22422|22463.27|22417.27|10
1619984810000|2021-05-02 19:46:50|22463.61|22417.61|22460.85|22414.85|22463.61|22417.61|22460.69|22414.69|9
1619984820000|2021-05-02 19:47:00|22460.68|22414.68|22461.09|22415.09|22461.17|22415.17|22460.5|22414.5|10
1619984830000|2021-05-02 19:47:10|22462.22|22416.22|22466.95|22420.95|22466.95|22420.95|22462.22|22416.22|10
1619984840000|2021-05-02 19:47:20|22467.67|22421.67|22470.01|22424.01|22470.01|22424.01|22467.54|22421.54|10
1619984850000|2021-05-02 19:47:30|22469.75|22423.75|22468.8|22422.8|22469.87|22423.87|22468.56|22422.56|10
1619984860000|2021-05-02 19:47:40|22468.34|22422.34|22468.54|22422.54|22469.22|22423.22|22468.14|22422.14|10
1619984870000|2021-05-02 19:47:50|22468.23|22422.23|22471.46|22425.46|22471.46|22425.46|22468.23|22422.23|10
1619984880000|2021-05-02 19:48:00|22471.69|22425.69|22473.57|22427.57|22473.88|22427.88|22471.69|22425.69|10
1619984890000|2021-05-02 19:48:10|22474.06|22428.06|22477.36|22431.36|22478.58|22432.58|22474.06|22428.06|10
1619984900000|2021-05-02 19:48:20|22477.32|22431.32|22477.67|22431.67|22478.15|22432.15|22476.77|22430.77|10
1619984910000|2021-05-02 19:48:30|22477.4|22431.4|22480.92|22434.92|22480.92|22434.92|22477.4|22431.4|10
1619984920000|2021-05-02 19:48:40|22481.56|22435.56|22488.65|22442.65|22488.65|22442.65|22481.43|22435.43|10
1619984930000|2021-05-02 19:48:50|22489.38|22443.38|22493.87|22447.87|22494.07|22448.07|22489.38|22443.38|10
1619984940000|2021-05-02 19:49:00|22494.04|22448.04|22497.63|22451.63|22497.63|22451.63|22494.04|22448.04|10
1619984950000|2021-05-02 19:49:10|22497.38|22451.38|22498.05|22452.05|22498.36|22452.36|22497.24|22451.24|9
1619984960000|2021-05-02 19:49:20|22498.01|22452.01|22497.79|22451.79|22499.56|22453.56|22497.79|22451.79|10
1619984970000|2021-05-02 19:49:30|22495.88|22449.88|22492.86|22446.86|22495.88|22449.88|22492.86|22446.86|10
1619984980000|2021-05-02 19:49:40|22492.18|22446.18|22491.98|22445.98|22492.94|22446.94|22491.98|22445.98|9
1619984990000|2021-05-02 19:49:50|22492.1|22446.1|22490.14|22444.14|22492.1|22446.1|22489.89|22443.89|10
1619985000000|2021-05-02 19:50:00|22489.65|22443.65|22490.39|22444.39|22490.39|22444.39|22488.53|22442.53|10
1619985010000|2021-05-02 19:50:10|22490.93|22444.93|22492.37|22446.37|22492.37|22446.37|22490.93|22444.93|10
1619985020000|2021-05-02 19:50:20|22490.16|22444.16|22489.49|22443.49|22491.53|22445.53|22489.49|22443.49|10
1619985030000|2021-05-02 19:50:30|22490.17|22444.17|22492.01|22446.01|22492.61|22446.61|22490.17|22444.17|10
1619985040000|2021-05-02 19:50:40|22491.94|22445.94|22489.23|22443.23|22491.94|22445.94|22489.23|22443.23|10
1619985050000|2021-05-02 19:50:50|22489.68|22443.68|22489.9|22443.9|22490.1|22444.1|22488.3|22442.3|10
1619985060000|2021-05-02 19:51:00|22490.15|22444.15|22485.73|22439.73|22492.11|22446.11|22485.73|22439.73|10
1619985070000|2021-05-02 19:51:10|22483.67|22437.67|22486.06|22440.06|22486.06|22440.06|22483.67|22437.67|10
1619985080000|2021-05-02 19:51:20|22484.73|22438.73|22485.97|22439.97|22485.97|22439.97|22483.94|22437.94|10
1619985090000|2021-05-02 19:51:30|22485.78|22439.78|22482.76|22436.76|22485.78|22439.78|22482.76|22436.76|9
1619985100000|2021-05-02 19:51:40|22482.54|22436.54|22481.24|22435.24|22482.54|22436.54|22479.75|22433.75|10
1619985110000|2021-05-02 19:51:50|22481.33|22435.33|22482.33|22436.33|22483.3|22437.3|22481.19|22435.19|10
1619985120000|2021-05-02 19:52:00|22482.4|22436.4|22487.01|22441.01|22487.01|22441.01|22482.4|22436.4|10
1619985130000|2021-05-02 19:52:10|22487.13|22441.13|22489.61|22443.61|22489.76|22443.76|22487.08|22441.08|10
1619985140000|2021-05-02 19:52:20|22489.79|22443.79|22494.42|22448.42|22494.75|22448.75|22489.79|22443.79|10
1619985150000|2021-05-02 19:52:30|22495.8|22449.8|22492.69|22446.69|22495.92|22449.92|22492.69|22446.69|10
1619985160000|2021-05-02 19:52:40|22491.77|22445.77|22491.22|22445.22|22493.07|22447.07|22491.22|22445.22|10
1619985170000|2021-05-02 19:52:50|22491.69|22445.69|22495.74|22449.74|22496.17|22450.17|22491.69|22445.69|9
1619985180000|2021-05-02 19:53:00|22496.37|22450.37|22500.66|22454.66|22500.66|22454.66|22495.56|22449.56|10
1619985190000|2021-05-02 19:53:10|22500.14|22454.14|22501.17|22455.17|22501.72|22455.72|22500.14|22454.14|10
1619985200000|2021-05-02 19:53:20|22501.11|22455.11|22497.83|22451.83|22501.17|22455.17|22497.43|22451.43|10
1619985210000|2021-05-02 19:53:30|22498.15|22452.15|22497.4|22451.4|22498.15|22452.15|22497.4|22451.4|10
1619985220000|2021-05-02 19:53:40|22497.23|22451.23|22495.38|22449.38|22497.23|22451.23|22494.79|22448.79|10
1619985230000|2021-05-02 19:53:50|22495.14|22449.14|22493.62|22447.62|22495.14|22449.14|22493.13|22447.13|10
1619985240000|2021-05-02 19:54:00|22493.58|22447.58|22491.57|22445.57|22493.58|22447.58|22491.57|22445.57|10
1619985250000|2021-05-02 19:54:10|22493.79|22447.79|22491.18|22445.18|22493.79|22447.79|22491.1|22445.1|10
1619985260000|2021-05-02 19:54:20|22491.24|22445.24|22492.02|22446.02|22492.1|22446.1|22491.24|22445.24|10
1619985270000|2021-05-02 19:54:30|22492.36|22446.36|22493.17|22447.17|22493.17|22447.17|22492.02|22446.02|10
1619985280000|2021-05-02 19:54:40|22492.77|22446.77|22493.64|22447.64|22494.24|22448.24|22492.42|22446.42|10
1619985290000|2021-05-02 19:54:50|22493.99|22447.99|22493.73|22447.73|22493.99|22447.99|22493.52|22447.52|7
1619985300000|2021-05-02 19:55:00|22493.65|22447.65|22490.72|22444.72|22493.65|22447.65|22490.72|22444.72|10
1619985310000|2021-05-02 19:55:10|22490.98|22444.98|22490.51|22444.51|22491.16|22445.16|22490.51|22444.51|10
1619985320000|2021-05-02 19:55:20|22490.66|22444.66|22489.85|22443.85|22490.83|22444.83|22489.74|22443.74|10
1619985330000|2021-05-02 19:55:30|22489.91|22443.91|22486.24|22440.24|22489.91|22443.91|22485.59|22439.59|10
1619985340000|2021-05-02 19:55:40|22485.97|22439.97|22484.88|22438.88|22486.24|22440.24|22484.65|22438.65|10
1619985350000|2021-05-02 19:55:50|22485.33|22439.33|22486.77|22440.77|22486.9|22440.9|22485.33|22439.33|10
1619985360000|2021-05-02 19:56:00|22486.3|22440.3|22487.23|22441.23|22487.23|22441.23|22486.3|22440.3|9
1619985370000|2021-05-02 19:56:10|22487.74|22441.74|22486.87|22440.87|22487.84|22441.84|22486.87|22440.87|9
1619985380000|2021-05-02 19:56:20|22486.6|22440.6|22484.35|22438.35|22486.83|22440.83|22484.35|22438.35|9
1619985390000|2021-05-02 19:56:30|22483.34|22437.34|22481.69|22435.69|22483.34|22437.34|22481.38|22435.38|10
1619985400000|2021-05-02 19:56:40|22481.61|22435.61|22482.88|22436.88|22482.88|22436.88|22481.57|22435.57|9
1619985410000|2021-05-02 19:56:50|22482.96|22436.96|22482.88|22436.88|22482.99|22436.99|22481.72|22435.72|9
1619985420000|2021-05-02 19:57:00|22483.31|22437.31|22483.13|22437.13|22484.53|22438.53|22480.51|22434.51|10
1619985430000|2021-05-02 19:57:10|22483.34|22437.34|22484.96|22438.96|22485.05|22439.05|22483.34|22437.34|10
1619985440000|2021-05-02 19:57:20|22484.78|22438.78|22488.53|22442.53|22488.53|22442.53|22484.78|22438.78|10
1619985450000|2021-05-02 19:57:30|22488.82|22442.82|22489.8|22443.8|22489.8|22443.8|22488.4|22442.4|9
1619985460000|2021-05-02 19:57:40|22490|22444|22488.37|22442.37|22490.75|22444.75|22488.17|22442.17|10
1619985470000|2021-05-02 19:57:50|22488.29|22442.29|22490.18|22444.18|22490.75|22444.75|22486.42|22440.42|10
1619985480000|2021-05-02 19:58:00|22489.12|22443.12|22488.3|22442.3|22489.12|22443.12|22487.81|22441.81|10
1619985490000|2021-05-02 19:58:10|22488.03|22442.03|22492.58|22446.58|22492.58|22446.58|22487.84|22441.84|10
1619985500000|2021-05-02 19:58:20|22492.53|22446.53|22490.56|22444.56|22492.53|22446.53|22489.99|22443.99|10
1619985510000|2021-05-02 19:58:30|22490.5|22444.5|22488.03|22442.03|22490.5|22444.5|22488.03|22442.03|10
1619985520000|2021-05-02 19:58:40|22488.32|22442.32|22490.09|22444.09|22490.67|22444.67|22488.32|22442.32|10
1619985530000|2021-05-02 19:58:50|22490.96|22444.96|22486.45|22440.45|22491.01|22445.01|22486.45|22440.45|10
1619985540000|2021-05-02 19:59:00|22486.48|22440.48|22485.45|22439.45|22486.96|22440.96|22485.45|22439.45|10
1619985550000|2021-05-02 19:59:10|22485.73|22439.73|22484.37|22438.37|22485.73|22439.73|22484.37|22438.37|10
1619985560000|2021-05-02 19:59:20|22483.81|22437.81|22485.1|22439.1|22485.13|22439.13|22483.43|22437.43|10
1619985570000|2021-05-02 19:59:30|22484.96|22438.96|22484|22438|22487.06|22441.06|22484|22438|9
1619985580000|2021-05-02 19:59:40|22483.87|22437.87|22481.02|22435.02|22483.87|22437.87|22481.02|22435.02|10
1619985590000|2021-05-02 19:59:50|22480.95|22434.95|22482|22436|22482.31|22436.31|22480.94|22434.94|9
1619985600000|2021-05-02 20:00:00|22482.98|22436.98|22490.83|22444.83|22490.83|22444.83|22482.98|22436.98|10
1619985610000|2021-05-02 20:00:10|22490.98|22444.98|22494.84|22448.84|22494.84|22448.84|22490.95|22444.95|10
1619985620000|2021-05-02 20:00:20|22495.12|22449.12|22497.31|22451.31|22497.31|22451.31|22495.12|22449.12|10
1619985630000|2021-05-02 20:00:30|22497.5|22451.5|22498.47|22452.47|22498.63|22452.63|22497.5|22451.5|10
1619985640000|2021-05-02 20:00:40|22498.7|22452.7|22503.21|22457.21|22503.21|22457.21|22498.7|22452.7|10
1619985650000|2021-05-02 20:00:50|22504.07|22458.07|22500.25|22454.25|22504.07|22458.07|22499.73|22453.73|10
1619985660000|2021-05-02 20:01:00|22500.55|22454.55|22504.84|22458.84|22504.84|22458.84|22500.04|22454.04|10
1619985670000|2021-05-02 20:01:10|22505.37|22459.37|22508.15|22462.15|22508.15|22462.15|22505.37|22459.37|10
1619985680000|2021-05-02 20:01:20|22508.27|22462.27|22512.89|22466.89|22513.4|22467.4|22508.27|22462.27|10
1619985690000|2021-05-02 20:01:30|22514.13|22468.13|22509.49|22463.49|22514.13|22468.13|22509.49|22463.49|9
1619985700000|2021-05-02 20:01:40|22508.84|22462.84|22511.58|22465.58|22511.82|22465.82|22508.84|22462.84|10
1619985710000|2021-05-02 20:01:50|22511.17|22465.17|22511.95|22465.95|22512.59|22466.59|22511.11|22465.11|9
1619985720000|2021-05-02 20:02:00|22511.91|22465.91|22511.2|22465.2|22512.3|22466.3|22511.2|22465.2|10
1619985730000|2021-05-02 20:02:10|22510.58|22464.58|22511.53|22465.53|22511.53|22465.53|22510.32|22464.32|10
1619985740000|2021-05-02 20:02:20|22511.46|22465.46|22513.44|22467.44|22514.23|22468.23|22511.46|22465.46|10
1619985750000|2021-05-02 20:02:30|22514.31|22468.31|22514.69|22468.69|22514.91|22468.91|22514.31|22468.31|9
1619985760000|2021-05-02 20:02:40|22514.85|22468.85|22516.73|22470.73|22516.73|22470.73|22514.85|22468.85|9
1619985770000|2021-05-02 20:02:50|22517.03|22471.03|22522.41|22476.41|22522.41|22476.41|22517.03|22471.03|10
1619985780000|2021-05-02 20:03:00|22521.93|22475.93|22525.54|22479.54|22526.1|22480.1|22521.93|22475.93|10
1619985790000|2021-05-02 20:03:10|22527.75|22481.75|22525.79|22479.79|22527.75|22481.75|22525.79|22479.79|10
1619985800000|2021-05-02 20:03:20|22524.87|22478.87|22520.05|22474.05|22524.87|22478.87|22520.05|22474.05|10
1619985810000|2021-05-02 20:03:30|22519.16|22473.16|22520.28|22474.28|22520.28|22474.28|22518.33|22472.33|9
1619985820000|2021-05-02 20:03:40|22520.34|22474.34|22518.53|22472.53|22520.34|22474.34|22518.3|22472.3|10
1619985830000|2021-05-02 20:03:50|22520.11|22474.11|22519|22473|22520.11|22474.11|22518.84|22472.84|10
1619985840000|2021-05-02 20:04:00|22519.03|22473.03|22514.62|22468.62|22519.03|22473.03|22514.62|22468.62|10
1619985850000|2021-05-02 20:04:10|22514.66|22468.66|22514.07|22468.07|22514.66|22468.66|22512.98|22466.98|10
1619985860000|2021-05-02 20:04:20|22514.01|22468.01|22513.69|22467.69|22514.44|22468.44|22513.17|22467.17|10
1619985870000|2021-05-02 20:04:30|22513.4|22467.4|22513.44|22467.44|22514.21|22468.21|22513.35|22467.35|10
1619985880000|2021-05-02 20:04:40|22513.84|22467.84|22516.63|22470.63|22516.63|22470.63|22513.84|22467.84|10
1619985890000|2021-05-02 20:04:50|22516.45|22470.45|22516.99|22470.99|22516.99|22470.99|22516.45|22470.45|9
1619985900000|2021-05-02 20:05:00|22517.08|22471.08|22516.62|22470.62|22517.47|22471.47|22516.62|22470.62|10
1619985910000|2021-05-02 20:05:10|22517.03|22471.03|22519.31|22473.31|22519.31|22473.31|22516.26|22470.26|9
1619985920000|2021-05-02 20:05:20|22519.29|22473.29|22519.59|22473.59|22520.08|22474.08|22519.15|22473.15|10
1619985930000|2021-05-02 20:05:30|22519.64|22473.64|22518.49|22472.49|22519.64|22473.64|22518.49|22472.49|10
1619985940000|2021-05-02 20:05:40|22517.94|22471.94|22518.48|22472.48|22518.59|22472.59|22517.94|22471.94|10
1619985950000|2021-05-02 20:05:50|22518.74|22472.74|22518.98|22472.98|22519.06|22473.06|22518.32|22472.32|8
1619985960000|2021-05-02 20:06:00|22519.84|22473.84|22514.47|22468.47|22519.84|22473.84|22514.29|22468.29|10
1619985970000|2021-05-02 20:06:10|22514.27|22468.27|22517.01|22471.01|22517.01|22471.01|22514.27|22468.27|9
1619985980000|2021-05-02 20:06:20|22516.79|22470.79|22516.96|22470.96|22517.64|22471.64|22516.45|22470.45|10
1619985990000|2021-05-02 20:06:30|22516.88|22470.88|22515.88|22469.88|22517.47|22471.47|22515.88|22469.88|10
1619986000000|2021-05-02 20:06:40|22516.18|22470.18|22516.8|22470.8|22516.8|22470.8|22515.69|22469.69|9
1619986010000|2021-05-02 20:06:50|22516.86|22470.86|22517.02|22471.02|22517.43|22471.43|22516.51|22470.51|10
1619986020000|2021-05-02 20:07:00|22516.59|22470.59|22517.15|22471.15|22517.58|22471.58|22516.29|22470.29|10
1619986030000|2021-05-02 20:07:10|22517.18|22471.18|22516.13|22470.13|22517.61|22471.61|22516.13|22470.13|10
1619986040000|2021-05-02 20:07:20|22516.64|22470.64|22514.23|22468.23|22516.64|22470.64|22513.64|22467.64|10
1619986050000|2021-05-02 20:07:30|22515.07|22469.07|22514.66|22468.66|22515.07|22469.07|22514.26|22468.26|10
1619986060000|2021-05-02 20:07:40|22514.7|22468.7|22514.53|22468.53|22515.76|22469.76|22513.98|22467.98|10
1619986070000|2021-05-02 20:07:50|22514.75|22468.75|22515.1|22469.1|22515.86|22469.86|22514.38|22468.38|10
1619986080000|2021-05-02 20:08:00|22515.57|22469.57|22516.08|22470.08|22517.06|22471.06|22515.57|22469.57|10
1619986090000|2021-05-02 20:08:10|22516.22|22470.22|22518.84|22472.84|22518.84|22472.84|22516.22|22470.22|10
1619986100000|2021-05-02 20:08:20|22518.99|22472.99|22520.79|22474.79|22521.08|22475.08|22518.99|22472.99|10
1619986110000|2021-05-02 20:08:30|22520.07|22474.07|22520.47|22474.47|22521.75|22475.75|22519.81|22473.81|10
1619986120000|2021-05-02 20:08:40|22520.24|22474.24|22523.44|22477.44|22523.54|22477.54|22520.06|22474.06|10
1619986130000|2021-05-02 20:08:50|22523.26|22477.26|22522.54|22476.54|22524.01|22478.01|22522.54|22476.54|10
1619986140000|2021-05-02 20:09:00|22522.61|22476.61|22522.6|22476.6|22522.83|22476.83|22522.01|22476.01|10
1619986150000|2021-05-02 20:09:10|22522.7|22476.7|22522.24|22476.24|22522.7|22476.7|22521.39|22475.39|10
1619986160000|2021-05-02 20:09:20|22521.99|22475.99|22521.53|22475.53|22521.99|22475.99|22520.87|22474.87|10
1619986170000|2021-05-02 20:09:30|22521.84|22475.84|22517.96|22471.96|22521.84|22475.84|22517.58|22471.58|10
1619986180000|2021-05-02 20:09:40|22516.45|22470.45|22514.19|22468.19|22516.45|22470.45|22514.19|22468.19|10
1619986190000|2021-05-02 20:09:50|22514.12|22468.12|22514.36|22468.36|22515.5|22469.5|22514.12|22468.12|10
1619986200000|2021-05-02 20:10:00|22514.61|22468.61|22514.03|22468.03|22514.71|22468.71|22513.7|22467.7|10
1619986210000|2021-05-02 20:10:10|22513.73|22467.73|22514.08|22468.08|22514.28|22468.28|22512.57|22466.57|10
1619986220000|2021-05-02 20:10:20|22514.81|22468.81|22509.3|22463.3|22515.02|22469.02|22509.3|22463.3|10
1619986230000|2021-05-02 20:10:30|22508.83|22462.83|22502.4|22456.4|22508.83|22462.83|22502.4|22456.4|10
1619986240000|2021-05-02 20:10:40|22500.72|22454.72|22500.24|22454.24|22500.72|22454.72|22498.25|22452.25|10
1619986250000|2021-05-02 20:10:50|22500.93|22454.93|22501.53|22455.53|22501.57|22455.57|22500.87|22454.87|10
1619986260000|2021-05-02 20:11:00|22501.47|22455.47|22500.24|22454.24|22501.47|22455.47|22499.49|22453.49|10
1619986270000|2021-05-02 20:11:10|22500.85|22454.85|22501.81|22455.81|22502.02|22456.02|22500.71|22454.71|10
1619986280000|2021-05-02 20:11:20|22502.8|22456.8|22502.72|22456.72|22502.8|22456.8|22502.18|22456.18|10
1619986290000|2021-05-02 20:11:30|22502.84|22456.84|22503.23|22457.23|22503.55|22457.55|22502.57|22456.57|10
1619986300000|2021-05-02 20:11:40|22502.98|22456.98|22503.8|22457.8|22503.81|22457.81|22502.74|22456.74|10
1619986310000|2021-05-02 20:11:50|22503.7|22457.7|22503.26|22457.26|22503.7|22457.7|22503|22457|10
1619986320000|2021-05-02 20:12:00|22502.56|22456.56|22502.68|22456.68|22503.24|22457.24|22502.43|22456.43|10
1619986330000|2021-05-02 20:12:10|22502.67|22456.67|22504.12|22458.12|22504.74|22458.74|22502.67|22456.67|10
1619986340000|2021-05-02 20:12:20|22504.28|22458.28|22503.79|22457.79|22504.5|22458.5|22503.72|22457.72|10
1619986350000|2021-05-02 20:12:30|22503.85|22457.85|22500.68|22454.68|22503.85|22457.85|22500.68|22454.68|9
1619986360000|2021-05-02 20:12:40|22499.47|22453.47|22494.62|22448.62|22500|22454|22494.23|22448.23|10
1619986370000|2021-05-02 20:12:50|22494.4|22448.4|22489.44|22443.44|22494.79|22448.79|22489.44|22443.44|10
1619986380000|2021-05-02 20:13:00|22489.65|22443.65|22487.5|22441.5|22490.18|22444.18|22487.5|22441.5|10
1619986390000|2021-05-02 20:13:10|22487.32|22441.32|22487.97|22441.97|22488.59|22442.59|22487.32|22441.32|10
1619986400000|2021-05-02 20:13:20|22487.82|22441.82|22487.02|22441.02|22487.94|22441.94|22485.29|22439.29|10
1619986410000|2021-05-02 20:13:30|22486.75|22440.75|22484.64|22438.64|22486.75|22440.75|22484.6|22438.6|10
1619986420000|2021-05-02 20:13:40|22484.04|22438.04|22488.59|22442.59|22488.59|22442.59|22483.47|22437.47|10
1619986430000|2021-05-02 20:13:50|22489.23|22443.23|22489.83|22443.83|22489.83|22443.83|22488.9|22442.9|9
1619986440000|2021-05-02 20:14:00|22490.65|22444.65|22492.65|22446.65|22492.65|22446.65|22490.65|22444.65|10
1619986450000|2021-05-02 20:14:10|22493.36|22447.36|22494.8|22448.8|22494.8|22448.8|22493.36|22447.36|10
1619986460000|2021-05-02 20:14:20|22494.66|22448.66|22495.95|22449.95|22495.95|22449.95|22494.66|22448.66|10
1619986470000|2021-05-02 20:14:30|22495.52|22449.52|22493.94|22447.94|22495.52|22449.52|22493.2|22447.2|10
1619986480000|2021-05-02 20:14:40|22493.91|22447.91|22490.54|22444.54|22494.8|22448.8|22490.54|22444.54|10
1619986490000|2021-05-02 20:14:50|22490.92|22444.92|22488.5|22442.5|22490.92|22444.92|22488.5|22442.5|9
1619986500000|2021-05-02 20:15:00|22488.69|22442.69|22488.35|22442.35|22488.69|22442.69|22487.79|22441.79|10
1619986510000|2021-05-02 20:15:10|22488.78|22442.78|22490.7|22444.7|22490.92|22444.92|22488.68|22442.68|10
1619986520000|2021-05-02 20:15:20|22490.68|22444.68|22487.56|22441.56|22490.68|22444.68|22487.56|22441.56|10
1619986530000|2021-05-02 20:15:30|22487.5|22441.5|22489.76|22443.76|22489.76|22443.76|22487.22|22441.22|10
1619986540000|2021-05-02 20:15:40|22490.14|22444.14|22491.8|22445.8|22491.8|22445.8|22490.14|22444.14|10
1619986550000|2021-05-02 20:15:50|22492.06|22446.06|22490.07|22444.07|22492.34|22446.34|22490.07|22444.07|10
1619986560000|2021-05-02 20:16:00|22490.54|22444.54|22490.06|22444.06|22490.54|22444.54|22490.03|22444.03|9
1619986570000|2021-05-02 20:16:10|22490.29|22444.29|22490.2|22444.2|22491.18|22445.18|22490.2|22444.2|10
1619986580000|2021-05-02 20:16:20|22489.97|22443.97|22490.71|22444.71|22491.56|22445.56|22489.97|22443.97|10
1619986590000|2021-05-02 20:16:30|22490.78|22444.78|22490.4|22444.4|22491.16|22445.16|22490.4|22444.4|10
1619986600000|2021-05-02 20:16:40|22490.29|22444.29|22491.24|22445.24|22491.54|22445.54|22489.79|22443.79|10
1619986610000|2021-05-02 20:16:50|22491.53|22445.53|22497.34|22451.34|22497.41|22451.41|22491.53|22445.53|10
1619986620000|2021-05-02 20:17:00|22498.19|22452.19|22498.83|22452.83|22499.11|22453.11|22497.61|22451.61|10
1619986630000|2021-05-02 20:17:10|22498.74|22452.74|22497.35|22451.35|22499.05|22453.05|22497.14|22451.14|10
1619986640000|2021-05-02 20:17:20|22497.39|22451.39|22498.64|22452.64|22498.64|22452.64|22496.84|22450.84|10
1619986650000|2021-05-02 20:17:30|22498.76|22452.76|22493.19|22447.19|22499.17|22453.17|22493.19|22447.19|10
1619986660000|2021-05-02 20:17:40|22494.3|22448.3|22494.22|22448.22|22495.05|22449.05|22494.08|22448.08|9
1619986670000|2021-05-02 20:17:50|22493.5|22447.5|22492.2|22446.2|22493.5|22447.5|22491.97|22445.97|10
1619986680000|2021-05-02 20:18:00|22492.57|22446.57|22494.68|22448.68|22494.95|22448.95|22492.35|22446.35|10
1619986690000|2021-05-02 20:18:10|22493.56|22447.56|22492.73|22446.73|22495.34|22449.34|22492.73|22446.73|10
1619986700000|2021-05-02 20:18:20|22492.8|22446.8|22492.19|22446.19|22493.01|22447.01|22492.19|22446.19|10
1619986710000|2021-05-02 20:18:30|22491.86|22445.86|22492.14|22446.14|22492.38|22446.38|22491.64|22445.64|10
1619986720000|2021-05-02 20:18:40|22492.15|22446.15|22489.32|22443.32|22493.71|22447.71|22489.32|22443.32|10
1619986730000|2021-05-02 20:18:50|22488.06|22442.06|22481.19|22435.19|22488.06|22442.06|22481.19|22435.19|9
1619986740000|2021-05-02 20:19:00|22480.03|22434.03|22480.39|22434.39|22480.39|22434.39|22478.29|22432.29|9
1619986750000|2021-05-02 20:19:10|22481.64|22435.64|22477.65|22431.65|22481.64|22435.64|22477.2|22431.2|10
1619986760000|2021-05-02 20:19:20|22477.13|22431.13|22471.88|22425.88|22477.78|22431.78|22471.88|22425.88|10
1619986770000|2021-05-02 20:19:30|22471.86|22425.86|22476.02|22430.02|22476.02|22430.02|22471.86|22425.86|10
1619986780000|2021-05-02 20:19:40|22476.69|22430.69|22477.22|22431.22|22477.3|22431.3|22476.33|22430.33|10
1619986790000|2021-05-02 20:19:50|22477.3|22431.3|22478.38|22432.38|22478.64|22432.64|22477.02|22431.02|10
1619986800000|2021-05-02 20:20:00|22478.76|22432.76|22479.36|22433.36|22480.37|22434.37|22478.76|22432.76|10
1619986810000|2021-05-02 20:20:10|22479.7|22433.7|22480.84|22434.84|22481.51|22435.51|22479.67|22433.67|10
1619986820000|2021-05-02 20:20:20|22480.74|22434.74|22479.61|22433.61|22480.74|22434.74|22479.61|22433.61|9
1619986830000|2021-05-02 20:20:30|22479.12|22433.12|22474.38|22428.38|22479.34|22433.34|22474.38|22428.38|10
1619986840000|2021-05-02 20:20:40|22474.29|22428.29|22472.39|22426.39|22474.29|22428.29|22472.24|22426.24|8
1619986850000|2021-05-02 20:20:50|22472.51|22426.51|22473.52|22427.52|22473.52|22427.52|22472.12|22426.12|10
1619986860000|2021-05-02 20:21:00|22474.54|22428.54|22477.52|22431.52|22477.54|22431.54|22474.54|22428.54|9
1619986870000|2021-05-02 20:21:10|22477.68|22431.68|22478.57|22432.57|22478.67|22432.67|22477.31|22431.31|8
1619986880000|2021-05-02 20:21:20|22478.01|22432.01|22475.61|22429.61|22478.01|22432.01|22475.61|22429.61|10
1619986890000|2021-05-02 20:21:30|22475.84|22429.84|22476.17|22430.17|22476.55|22430.55|22475.24|22429.24|10
1619986900000|2021-05-02 20:21:40|22476.06|22430.06|22475.66|22429.66|22476.72|22430.72|22475.66|22429.66|10
1619986910000|2021-05-02 20:21:50|22475.27|22429.27|22473.7|22427.7|22475.27|22429.27|22473.37|22427.37|10
1619986920000|2021-05-02 20:22:00|22473.58|22427.58|22474.67|22428.67|22474.67|22428.67|22472.72|22426.72|10
1619986930000|2021-05-02 20:22:10|22474.72|22428.72|22475.77|22429.77|22475.77|22429.77|22474.46|22428.46|10
1619986940000|2021-05-02 20:22:20|22475.56|22429.56|22476.24|22430.24|22476.53|22430.53|22475.56|22429.56|10
1619986950000|2021-05-02 20:22:30|22476.49|22430.49|22475.04|22429.04|22476.83|22430.83|22475.04|22429.04|10
1619986960000|2021-05-02 20:22:40|22475.46|22429.46|22478.82|22432.82|22478.82|22432.82|22475.46|22429.46|10
1619986970000|2021-05-02 20:22:50|22478.99|22432.99|22478.67|22432.67|22479.75|22433.75|22478.67|22432.67|10
1619986980000|2021-05-02 20:23:00|22478.88|22432.88|22476.56|22430.56|22479.7|22433.7|22476.56|22430.56|10
1619986990000|2021-05-02 20:23:10|22476.18|22430.18|22475.34|22429.34|22476.26|22430.26|22475.08|22429.08|10
1619987000000|2021-05-02 20:23:20|22475.76|22429.76|22475.76|22429.76|22475.83|22429.83|22475.49|22429.49|10
1619987010000|2021-05-02 20:23:30|22476.1|22430.1|22477.41|22431.41|22477.41|22431.41|22476.06|22430.06|10
1619987020000|2021-05-02 20:23:40|22477.06|22431.06|22477.53|22431.53|22477.75|22431.75|22476.74|22430.74|9
1619987030000|2021-05-02 20:23:50|22477.98|22431.98|22479.05|22433.05|22479.13|22433.13|22477.42|22431.42|10
1619987040000|2021-05-02 20:24:00|22479.09|22433.09|22481.08|22435.08|22481.08|22435.08|22479.09|22433.09|10
1619987050000|2021-05-02 20:24:10|22485.15|22439.15|22491.16|22445.16|22491.16|22445.16|22485.15|22439.15|10
1619987060000|2021-05-02 20:24:20|22490.89|22444.89|22492.33|22446.33|22492.83|22446.83|22490.22|22444.22|10
1619987070000|2021-05-02 20:24:30|22491.33|22445.33|22487.08|22441.08|22491.33|22445.33|22487.08|22441.08|10
1619987080000|2021-05-02 20:24:40|22487.48|22441.48|22490.47|22444.47|22490.47|22444.47|22487.18|22441.18|10
1619987090000|2021-05-02 20:24:50|22491.95|22445.95|22498.23|22452.23|22498.23|22452.23|22491.95|22445.95|10
1619987100000|2021-05-02 20:25:00|22497.95|22451.95|22497.22|22451.22|22498.69|22452.69|22497.22|22451.22|10
1619987110000|2021-05-02 20:25:10|22496.92|22450.92|22492.45|22446.45|22496.92|22450.92|22491.21|22445.21|10
1619987120000|2021-05-02 20:25:20|22492.84|22446.84|22492.83|22446.83|22493|22447|22492.35|22446.35|10
1619987130000|2021-05-02 20:25:30|22492.12|22446.12|22493.43|22447.43|22493.43|22447.43|22491.69|22445.69|10
1619987140000|2021-05-02 20:25:40|22493.82|22447.82|22495.74|22449.74|22495.74|22449.74|22493.82|22447.82|9
1619987150000|2021-05-02 20:25:50|22495.91|22449.91|22494.12|22448.12|22496.57|22450.57|22493.64|22447.64|10
1619987160000|2021-05-02 20:26:00|22493.86|22447.86|22497.02|22451.02|22497.02|22451.02|22493.26|22447.26|10
1619987170000|2021-05-02 20:26:10|22497.68|22451.68|22492.9|22446.9|22499.39|22453.39|22492.9|22446.9|10
1619987180000|2021-05-02 20:26:20|22487.52|22441.52|22491.96|22445.96|22491.96|22445.96|22487.52|22441.52|10
1619987190000|2021-05-02 20:26:30|22493.29|22447.29|22494.46|22448.46|22494.46|22448.46|22493.29|22447.29|10
1619987200000|2021-05-02 20:26:40|22495.27|22449.27|22496.55|22450.55|22497.62|22451.62|22495.27|22449.27|10
1619987210000|2021-05-02 20:26:50|22496.44|22450.44|22497.39|22451.39|22497.39|22451.39|22495.64|22449.64|10
1619987220000|2021-05-02 20:27:00|22497.59|22451.59|22497.6|22451.6|22497.97|22451.97|22497.41|22451.41|8
1619987230000|2021-05-02 20:27:10|22497.69|22451.69|22493.6|22447.6|22497.83|22451.83|22493.18|22447.18|10
1619987240000|2021-05-02 20:27:20|22493.16|22447.16|22494.79|22448.79|22494.79|22448.79|22491.76|22445.76|10
1619987250000|2021-05-02 20:27:30|22495.45|22449.45|22496.38|22450.38|22496.54|22450.54|22495.45|22449.45|9
1619987260000|2021-05-02 20:27:40|22496.83|22450.83|22494.4|22448.4|22496.83|22450.83|22494.4|22448.4|10
1619987270000|2021-05-02 20:27:50|22492.77|22446.77|22482.87|22436.87|22492.77|22446.77|22482.87|22436.87|10
1619987280000|2021-05-02 20:28:00|22483.6|22437.6|22480.82|22434.82|22483.83|22437.83|22480.82|22434.82|10
1619987290000|2021-05-02 20:28:10|22479.31|22433.31|22478.14|22432.14|22479.31|22433.31|22477.28|22431.28|10
1619987300000|2021-05-02 20:28:20|22477.41|22431.41|22474.05|22428.05|22478.18|22432.18|22474.05|22428.05|10
1619987310000|2021-05-02 20:28:30|22473.62|22427.62|22472.74|22426.74|22474.21|22428.21|22472.74|22426.74|10
1619987320000|2021-05-02 20:28:40|22472.68|22426.68|22468.66|22422.66|22472.68|22426.68|22468.48|22422.48|10
1619987330000|2021-05-02 20:28:50|22468.77|22422.77|22471.35|22425.35|22471.35|22425.35|22468.47|22422.47|10
1619987340000|2021-05-02 20:29:00|22471.06|22425.06|22471.32|22425.32|22471.32|22425.32|22470.36|22424.36|10
1619987350000|2021-05-02 20:29:10|22472.45|22426.45|22474.21|22428.21|22475.25|22429.25|22472.45|22426.45|10
1619987360000|2021-05-02 20:29:20|22473.87|22427.87|22473.62|22427.62|22474.65|22428.65|22473.62|22427.62|10
1619987370000|2021-05-02 20:29:30|22474.54|22428.54|22476.76|22430.76|22477.1|22431.1|22474.54|22428.54|10
1619987380000|2021-05-02 20:29:40|22478.42|22432.42|22485.93|22439.93|22485.93|22439.93|22478.42|22432.42|10
1619987390000|2021-05-02 20:29:50|22486.02|22440.02|22486.78|22440.78|22486.91|22440.91|22486.02|22440.02|10
1619987400000|2021-05-02 20:30:00|22486.69|22440.69|22489.77|22443.77|22489.77|22443.77|22486.69|22440.69|10
1619987410000|2021-05-02 20:30:10|22491.63|22445.63|22493.7|22447.7|22494.06|22448.06|22491.63|22445.63|10
1619987420000|2021-05-02 20:30:20|22493.75|22447.75|22493.38|22447.38|22494.55|22448.55|22492.98|22446.98|10
1619987430000|2021-05-02 20:30:30|22492.97|22446.97|22491.47|22445.47|22492.97|22446.97|22491.25|22445.25|10
1619987440000|2021-05-02 20:30:40|22491.65|22445.65|22488.79|22442.79|22491.65|22445.65|22488.72|22442.72|10
1619987450000|2021-05-02 20:30:50|22490.34|22444.34|22489.46|22443.46|22490.74|22444.74|22489.46|22443.46|10
1619987460000|2021-05-02 20:31:00|22489.01|22443.01|22488.88|22442.88|22489.29|22443.29|22488.76|22442.76|10
1619987470000|2021-05-02 20:31:10|22488.94|22442.94|22490.75|22444.75|22490.75|22444.75|22488.94|22442.94|10
1619987480000|2021-05-02 20:31:20|22491.22|22445.22|22488.82|22442.82|22491.3|22445.3|22488.71|22442.71|10
1619987490000|2021-05-02 20:31:30|22488.24|22442.24|22485.25|22439.25|22488.28|22442.28|22484.77|22438.77|10
1619987500000|2021-05-02 20:31:40|22485.48|22439.48|22484.18|22438.18|22486.15|22440.15|22484.18|22438.18|10
1619987510000|2021-05-02 20:31:50|22483.75|22437.75|22489.3|22443.3|22489.45|22443.45|22483.75|22437.75|10
1619987520000|2021-05-02 20:32:00|22489.09|22443.09|22489.18|22443.18|22489.93|22443.93|22488.83|22442.83|8
1619987530000|2021-05-02 20:32:10|22489.71|22443.71|22493.31|22447.31|22494.37|22448.37|22489.71|22443.71|10
1619987540000|2021-05-02 20:32:20|22493.03|22447.03|22495.34|22449.34|22495.43|22449.43|22493.03|22447.03|9
1619987550000|2021-05-02 20:32:30|22495.36|22449.36|22495.62|22449.62|22495.62|22449.62|22494.39|22448.39|10
1619987560000|2021-05-02 20:32:40|22496.06|22450.06|22495.67|22449.67|22496.18|22450.18|22495.41|22449.41|9
1619987570000|2021-05-02 20:32:50|22494.3|22448.3|22492.36|22446.36|22494.3|22448.3|22492.36|22446.36|10
1619987580000|2021-05-02 20:33:00|22492.4|22446.4|22490.17|22444.17|22492.64|22446.64|22490.17|22444.17|10
1619987590000|2021-05-02 20:33:10|22489.98|22443.98|22485.06|22439.06|22490.66|22444.66|22485.06|22439.06|10
1619987600000|2021-05-02 20:33:20|22484.46|22438.46|22484.7|22438.7|22485.61|22439.61|22484.46|22438.46|9
1619987610000|2021-05-02 20:33:30|22484.2|22438.2|22483.27|22437.27|22484.52|22438.52|22483.27|22437.27|10
1619987620000|2021-05-02 20:33:40|22483.12|22437.12|22483.53|22437.53|22483.6|22437.6|22483|22437|10
1619987630000|2021-05-02 20:33:50|22483.14|22437.14|22482.31|22436.31|22483.24|22437.24|22482.31|22436.31|9
1619987640000|2021-05-02 20:34:00|22482.44|22436.44|22483.12|22437.12|22483.43|22437.43|22482.36|22436.36|10
1619987650000|2021-05-02 20:34:10|22483.27|22437.27|22483.3|22437.3|22483.57|22437.57|22482.76|22436.76|10
1619987660000|2021-05-02 20:34:20|22483.59|22437.59|22481.67|22435.67|22483.59|22437.59|22480.81|22434.81|10
1619987670000|2021-05-02 20:34:30|22481.33|22435.33|22476.56|22430.56|22481.88|22435.88|22476.56|22430.56|10
1619987680000|2021-05-02 20:34:40|22476.28|22430.28|22474.25|22428.25|22476.28|22430.28|22474.07|22428.07|10
1619987690000|2021-05-02 20:34:50|22474.22|22428.22|22470.99|22424.99|22474.25|22428.25|22470.99|22424.99|9
1619987700000|2021-05-02 20:35:00|22470.89|22424.89|22471.28|22425.28|22472.94|22426.94|22470.89|22424.89|10
1619987710000|2021-05-02 20:35:10|22472.52|22426.52|22468.71|22422.71|22472.52|22426.52|22468.71|22422.71|10
1619987720000|2021-05-02 20:35:20|22468.84|22422.84|22468.91|22422.91|22468.91|22422.91|22467.76|22421.76|10
1619987730000|2021-05-02 20:35:30|22468.9|22422.9|22465.6|22419.6|22469.96|22423.96|22465.41|22419.41|10
1619987740000|2021-05-02 20:35:40|22464.29|22418.29|22453.14|22407.14|22464.29|22418.29|22453.14|22407.14|10
1619987750000|2021-05-02 20:35:50|22452.18|22406.18|22430.93|22384.93|22452.18|22406.18|22430.14|22384.14|10
1619987760000|2021-05-02 20:36:00|22430.46|22384.46|22430.7|22384.7|22432.91|22386.91|22430.46|22384.46|10
1619987770000|2021-05-02 20:36:10|22429.36|22383.36|22421.56|22375.56|22429.36|22383.36|22421.56|22375.56|10
1619987780000|2021-05-02 20:36:20|22421.31|22375.31|22420.56|22374.56|22421.31|22375.31|22420.01|22374.01|10
1619987790000|2021-05-02 20:36:30|22419.72|22373.72|22417.21|22371.21|22419.72|22373.72|22415.9|22369.9|10
1619987800000|2021-05-02 20:36:40|22416.99|22370.99|22418.08|22372.08|22419.03|22373.03|22416.99|22370.99|10
1619987810000|2021-05-02 20:36:50|22417.01|22371.01|22417.73|22371.73|22418.82|22372.82|22416.15|22370.15|10
1619987820000|2021-05-02 20:37:00|22418.36|22372.36|22418.83|22372.83|22419.7|22373.7|22418.22|22372.22|10
1619987830000|2021-05-02 20:37:10|22419.2|22373.2|22419.05|22373.05|22419.91|22373.91|22419.05|22373.05|10
1619987840000|2021-05-02 20:37:20|22418.96|22372.96|22416.07|22370.07|22420.3|22374.3|22412.79|22366.79|10
1619987850000|2021-05-02 20:37:30|22416.81|22370.81|22421.11|22375.11|22421.11|22375.11|22416.81|22370.81|10
1619987860000|2021-05-02 20:37:40|22421.08|22375.08|22421.7|22375.7|22422.45|22376.45|22420.94|22374.94|9
1619987870000|2021-05-02 20:37:50|22421.59|22375.59|22421.58|22375.58|22422.32|22376.32|22421.42|22375.42|10
1619987880000|2021-05-02 20:38:00|22422.26|22376.26|22424.2|22378.2|22424.44|22378.44|22422.26|22376.26|10
1619987890000|2021-05-02 20:38:10|22424.62|22378.62|22424.51|22378.51|22425.83|22379.83|22424.51|22378.51|10
1619987900000|2021-05-02 20:38:20|22425.31|22379.31|22423.44|22377.44|22425.31|22379.31|22423.44|22377.44|10
1619987910000|2021-05-02 20:38:30|22422.4|22376.4|22419.53|22373.53|22422.4|22376.4|22419.53|22373.53|10
1619987920000|2021-05-02 20:38:40|22420.62|22374.62|22421.85|22375.85|22422.99|22376.99|22420.62|22374.62|10
1619987930000|2021-05-02 20:38:50|22421.77|22375.77|22423.26|22377.26|22423.26|22377.26|22421.39|22375.39|10
1619987940000|2021-05-02 20:39:00|22425.68|22379.68|22427.7|22381.7|22427.93|22381.93|22425.68|22379.68|10
1619987950000|2021-05-02 20:39:10|22427.93|22381.93|22427.26|22381.26|22427.93|22381.93|22427|22381|10
1619987960000|2021-05-02 20:39:20|22426.71|22380.71|22427.76|22381.76|22428.33|22382.33|22426.26|22380.26|10
1619987970000|2021-05-02 20:39:30|22428.66|22382.66|22428.68|22382.68|22429.34|22383.34|22428.63|22382.63|10
1619987980000|2021-05-02 20:39:40|22428.62|22382.62|22430.77|22384.77|22430.83|22384.83|22428.62|22382.62|10
1619987990000|2021-05-02 20:39:50|22430.7|22384.7|22431.22|22385.22|22431.22|22385.22|22430.29|22384.29|10
1619988000000|2021-05-02 20:40:00|22431.47|22385.47|22433.45|22387.45|22433.45|22387.45|22430.99|22384.99|10
1619988010000|2021-05-02 20:40:10|22433.59|22387.59|22435.43|22389.43|22435.87|22389.87|22433.59|22387.59|10
1619988020000|2021-05-02 20:40:20|22435.35|22389.35|22436.9|22390.9|22436.9|22390.9|22435.28|22389.28|10
1619988030000|2021-05-02 20:40:30|22436.92|22390.92|22441|22395|22441|22395|22436.92|22390.92|10
1619988040000|2021-05-02 20:40:40|22441.31|22395.31|22440.46|22394.46|22441.31|22395.31|22440.27|22394.27|9
1619988050000|2021-05-02 20:40:50|22440.28|22394.28|22447.15|22401.15|22447.15|22401.15|22440.17|22394.17|10
1619988060000|2021-05-02 20:41:00|22447.59|22401.59|22453.32|22407.32|22453.32|22407.32|22447.59|22401.59|10
1619988070000|2021-05-02 20:41:10|22455.57|22409.57|22458.28|22412.28|22458.28|22412.28|22455.57|22409.57|10
1619988080000|2021-05-02 20:41:20|22457.41|22411.41|22458.19|22412.19|22458.96|22412.96|22456.61|22410.61|10
1619988090000|2021-05-02 20:41:30|22457.45|22411.45|22454.03|22408.03|22458.26|22412.26|22454.03|22408.03|10
1619988100000|2021-05-02 20:41:40|22454.3|22408.3|22454.51|22408.51|22456.03|22410.03|22454.3|22408.3|10
1619988110000|2021-05-02 20:41:50|22454.11|22408.11|22454.74|22408.74|22456.11|22410.11|22454.03|22408.03|10
1619988120000|2021-05-02 20:42:00|22455.25|22409.25|22453.3|22407.3|22455.32|22409.32|22453.3|22407.3|10
1619988130000|2021-05-02 20:42:10|22454.12|22408.12|22449.19|22403.19|22454.12|22408.12|22449.19|22403.19|10
1619988140000|2021-05-02 20:42:20|22449.72|22403.72|22448.58|22402.58|22450.69|22404.69|22448.58|22402.58|10
1619988150000|2021-05-02 20:42:30|22448.18|22402.18|22450.46|22404.46|22450.46|22404.46|22448.18|22402.18|10
1619988160000|2021-05-02 20:42:40|22451.09|22405.09|22449.03|22403.03|22451.09|22405.09|22448.8|22402.8|10
1619988170000|2021-05-02 20:42:50|22448.19|22402.19|22448.8|22402.8|22448.8|22402.8|22447.53|22401.53|10
1619988180000|2021-05-02 20:43:00|22448.44|22402.44|22449.85|22403.85|22449.85|22403.85|22447.79|22401.79|10
1619988190000|2021-05-02 20:43:10|22449.91|22403.91|22451.58|22405.58|22451.58|22405.58|22449.91|22403.91|10
1619988200000|2021-05-02 20:43:20|22452.31|22406.31|22452.8|22406.8|22454.95|22408.95|22451.47|22405.47|10
1619988210000|2021-05-02 20:43:30|22453.78|22407.78|22455.32|22409.32|22455.32|22409.32|22453.4|22407.4|9
1619988220000|2021-05-02 20:43:40|22455.82|22409.82|22456.58|22410.58|22457.08|22411.08|22455.82|22409.82|10
1619988230000|2021-05-02 20:43:50|22456.61|22410.61|22457.31|22411.31|22457.89|22411.89|22456.4|22410.4|10
1619988240000|2021-05-02 20:44:00|22458.83|22412.83|22455.66|22409.66|22458.99|22412.99|22455.66|22409.66|10
1619988250000|2021-05-02 20:44:10|22454.75|22408.75|22453.22|22407.22|22454.75|22408.75|22452.28|22406.28|10
1619988260000|2021-05-02 20:44:20|22453.32|22407.32|22456.54|22410.54|22456.54|22410.54|22453.32|22407.32|10
1619988270000|2021-05-02 20:44:30|22456.51|22410.51|22456.15|22410.15|22457.08|22411.08|22456.14|22410.14|10
1619988280000|2021-05-02 20:44:40|22456.28|22410.28|22455.9|22409.9|22456.35|22410.35|22455.28|22409.28|9
1619988290000|2021-05-02 20:44:50|22455.94|22409.94|22454.4|22408.4|22456.16|22410.16|22454.4|22408.4|10
1619988300000|2021-05-02 20:45:00|22454.63|22408.63|22454|22408|22454.63|22408.63|22452.88|22406.88|9
1619988310000|2021-05-02 20:45:10|22454.29|22408.29|22451.23|22405.23|22454.29|22408.29|22451.19|22405.19|10
1619988320000|2021-05-02 20:45:20|22450.81|22404.81|22449.83|22403.83|22450.81|22404.81|22449.68|22403.68|10
1619988330000|2021-05-02 20:45:30|22449.78|22403.78|22451.45|22405.45|22451.45|22405.45|22449.71|22403.71|10
1619988340000|2021-05-02 20:45:40|22451.74|22405.74|22452.38|22406.38|22452.93|22406.93|22450.97|22404.97|10
1619988350000|2021-05-02 20:45:50|22452.19|22406.19|22451.59|22405.59|22452.37|22406.37|22451.09|22405.09|10
1619988360000|2021-05-02 20:46:00|22451.99|22405.99|22451.78|22405.78|22452.71|22406.71|22451.75|22405.75|10
1619988370000|2021-05-02 20:46:10|22451.66|22405.66|22454.89|22408.89|22454.89|22408.89|22451.66|22405.66|10
1619988380000|2021-05-02 20:46:20|22455.21|22409.21|22454.8|22408.8|22455.21|22409.21|22454.58|22408.58|9
1619988390000|2021-05-02 20:46:30|22455.94|22409.94|22456.84|22410.84|22456.84|22410.84|22455.49|22409.49|10
1619988400000|2021-05-02 20:46:40|22456.98|22410.98|22461.1|22415.1|22461.1|22415.1|22456.91|22410.91|8
1619988410000|2021-05-02 20:46:50|22461.39|22415.39|22460.34|22414.34|22461.87|22415.87|22460.34|22414.34|9
1619988420000|2021-05-02 20:47:00|22460.64|22414.64|22461.03|22415.03|22461.25|22415.25|22458.79|22412.79|10
1619988430000|2021-05-02 20:47:10|22460.46|22414.46|22459.25|22413.25|22461.39|22415.39|22459.25|22413.25|10
1619988440000|2021-05-02 20:47:20|22459.64|22413.64|22458.44|22412.44|22459.64|22413.64|22458.05|22412.05|10
1619988450000|2021-05-02 20:47:30|22458.39|22412.39|22458.15|22412.15|22458.88|22412.88|22457.81|22411.81|10
1619988460000|2021-05-02 20:47:40|22458.31|22412.31|22459.11|22413.11|22459.11|22413.11|22457.91|22411.91|8
1619988470000|2021-05-02 20:47:50|22459.13|22413.13|22460.17|22414.17|22460.25|22414.25|22458.79|22412.79|10
1619988480000|2021-05-02 20:48:00|22461.12|22415.12|22462.07|22416.07|22462.07|22416.07|22461.12|22415.12|10
1619988490000|2021-05-02 20:48:10|22461.84|22415.84|22463.97|22417.97|22464|22418|22461.84|22415.84|10
1619988500000|2021-05-02 20:48:20|22465.26|22419.26|22469.92|22423.92|22469.92|22423.92|22465.26|22419.26|10
1619988510000|2021-05-02 20:48:30|22470.04|22424.04|22477.36|22431.36|22477.36|22431.36|22470.04|22424.04|10
1619988520000|2021-05-02 20:48:40|22477.34|22431.34|22479.48|22433.48|22479.48|22433.48|22477.34|22431.34|10
1619988530000|2021-05-02 20:48:50|22479.83|22433.83|22483.84|22437.84|22484.59|22438.59|22479.83|22433.83|10
1619988540000|2021-05-02 20:49:00|22482.77|22436.77|22483.81|22437.81|22483.81|22437.81|22482.15|22436.15|9
1619988550000|2021-05-02 20:49:10|22484.02|22438.02|22484.19|22438.19|22485.32|22439.32|22484.02|22438.02|10
1619988560000|2021-05-02 20:49:20|22483.66|22437.66|22481.86|22435.86|22483.71|22437.71|22481.86|22435.86|10
1619988570000|2021-05-02 20:49:30|22481.62|22435.62|22478.35|22432.35|22481.62|22435.62|22477.76|22431.76|10
1619988580000|2021-05-02 20:49:40|22477.53|22431.53|22478.91|22432.91|22479.66|22433.66|22477.48|22431.48|10
1619988590000|2021-05-02 20:49:50|22478.15|22432.15|22478.33|22432.33|22479.12|22433.12|22478.15|22432.15|10
1619988600000|2021-05-02 20:50:00|22478.19|22432.19|22476.29|22430.29|22478.19|22432.19|22476.29|22430.29|10
1619988610000|2021-05-02 20:50:10|22477.8|22431.8|22479.55|22433.55|22480.02|22434.02|22477.34|22431.34|10
1619988620000|2021-05-02 20:50:20|22479.93|22433.93|22482.35|22436.35|22482.96|22436.96|22479.93|22433.93|9
1619988630000|2021-05-02 20:50:30|22481.38|22435.38|22481.03|22435.03|22481.49|22435.49|22480.8|22434.8|10
1619988640000|2021-05-02 20:50:40|22480.94|22434.94|22482.33|22436.33|22482.33|22436.33|22480.94|22434.94|10
1619988650000|2021-05-02 20:50:50|22482.86|22436.86|22483.94|22437.94|22484.05|22438.05|22482.86|22436.86|10
1619988660000|2021-05-02 20:51:00|22483.85|22437.85|22483.69|22437.69|22484.57|22438.57|22483.69|22437.69|10
1619988670000|2021-05-02 20:51:10|22483.88|22437.88|22482.54|22436.54|22483.88|22437.88|22482.02|22436.02|10
1619988680000|2021-05-02 20:51:20|22482.77|22436.77|22483.73|22437.73|22484.09|22438.09|22482.77|22436.77|10
1619988690000|2021-05-02 20:51:30|22483.31|22437.31|22485.22|22439.22|22485.22|22439.22|22483.31|22437.31|10
1619988700000|2021-05-02 20:51:40|22485.61|22439.61|22487.43|22441.43|22487.43|22441.43|22485.61|22439.61|10
1619988710000|2021-05-02 20:51:50|22487.66|22441.66|22486.44|22440.44|22487.66|22441.66|22486.39|22440.39|10
1619988720000|2021-05-02 20:52:00|22486.46|22440.46|22486.65|22440.65|22488.32|22442.32|22485.55|22439.55|9
1619988730000|2021-05-02 20:52:10|22486.78|22440.78|22491.88|22445.88|22491.88|22445.88|22486.78|22440.78|10
1619988740000|2021-05-02 20:52:20|22491.71|22445.71|22493.17|22447.17|22493.17|22447.17|22491.62|22445.62|9
1619988750000|2021-05-02 20:52:30|22493.49|22447.49|22493.84|22447.84|22494.93|22448.93|22493.16|22447.16|10
1619988760000|2021-05-02 20:52:40|22496.34|22450.34|22498.49|22452.49|22498.7|22452.7|22496.09|22450.09|10
1619988770000|2021-05-02 20:52:50|22498.48|22452.48|22500.09|22454.09|22500.09|22454.09|22498.48|22452.48|9
1619988780000|2021-05-02 20:53:00|22500.74|22454.74|22501.3|22455.3|22501.34|22455.34|22500.52|22454.52|10
1619988790000|2021-05-02 20:53:10|22501.64|22455.64|22499.74|22453.74|22501.67|22455.67|22499.74|22453.74|10
1619988800000|2021-05-02 20:53:20|22499.18|22453.18|22498.05|22452.05|22499.18|22453.18|22497.16|22451.16|10
1619988810000|2021-05-02 20:53:30|22498.1|22452.1|22499.09|22453.09|22499.57|22453.57|22497.9|22451.9|10
1619988820000|2021-05-02 20:53:40|22499.06|22453.06|22500|22454|22501.47|22455.47|22498.79|22452.79|10
1619988830000|2021-05-02 20:53:50|22499.34|22453.34|22497.86|22451.86|22499.34|22453.34|22497.55|22451.55|10
1619988840000|2021-05-02 20:54:00|22497.72|22451.72|22500.35|22454.35|22500.75|22454.75|22497.72|22451.72|10
1619988850000|2021-05-02 20:54:10|22500.58|22454.58|22500.49|22454.49|22501.52|22455.52|22500.49|22454.49|10
1619988860000|2021-05-02 20:54:20|22500.32|22454.32|22500.73|22454.73|22501.63|22455.63|22499.91|22453.91|9
1619988870000|2021-05-02 20:54:30|22501.47|22455.47|22501.24|22455.24|22501.47|22455.47|22499.63|22453.63|10
1619988880000|2021-05-02 20:54:40|22500.86|22454.86|22500.08|22454.08|22501.15|22455.15|22500.08|22454.08|8
1619988890000|2021-05-02 20:54:50|22499.33|22453.33|22499.53|22453.53|22499.77|22453.77|22498.68|22452.68|10
1619988900000|2021-05-02 20:55:00|22499.35|22453.35|22502.02|22456.02|22503.11|22457.11|22499.35|22453.35|10
1619988910000|2021-05-02 20:55:10|22502.91|22456.91|22504.89|22458.89|22505.55|22459.55|22502.91|22456.91|10
1619988920000|2021-05-02 20:55:20|22505.19|22459.19|22504.31|22458.31|22505.22|22459.22|22503.95|22457.95|10
1619988930000|2021-05-02 20:55:30|22504.3|22458.3|22502.98|22456.98|22504.3|22458.3|22502.69|22456.69|10
1619988940000|2021-05-02 20:55:40|22503.1|22457.1|22504.33|22458.33|22504.33|22458.33|22503.1|22457.1|10
1619988950000|2021-05-02 20:55:50|22504.35|22458.35|22505.14|22459.14|22505.32|22459.32|22504.35|22458.35|10
1619988960000|2021-05-02 20:56:00|22506.21|22460.21|22506.73|22460.73|22506.97|22460.97|22505.65|22459.65|10
1619988970000|2021-05-02 20:56:10|22506.86|22460.86|22506.91|22460.91|22508.1|22462.1|22506.86|22460.86|10
1619988980000|2021-05-02 20:56:20|22507.09|22461.09|22508.35|22462.35|22508.65|22462.65|22506.85|22460.85|10
1619988990000|2021-05-02 20:56:30|22508.76|22462.76|22508.56|22462.56|22509.35|22463.35|22507.97|22461.97|10
1619989000000|2021-05-02 20:56:40|22508.33|22462.33|22506.73|22460.73|22509.49|22463.49|22506.73|22460.73|10
1619989010000|2021-05-02 20:56:50|22507.02|22461.02|22506.62|22460.62|22507.02|22461.02|22503.46|22457.46|10
1619989020000|2021-05-02 20:57:00|22505.71|22459.71|22503.49|22457.49|22505.71|22459.71|22503.49|22457.49|10
1619989030000|2021-05-02 20:57:10|22503.91|22457.91|22506.98|22460.98|22506.98|22460.98|22502.68|22456.68|10
1619989040000|2021-05-02 20:57:20|22506.6|22460.6|22506.97|22460.97|22507.49|22461.49|22505.97|22459.97|9
1619989050000|2021-05-02 20:57:30|22506.19|22460.19|22507.23|22461.23|22507.46|22461.46|22506.05|22460.05|10
1619989060000|2021-05-02 20:57:40|22507.46|22461.46|22510|22464|22510.81|22464.81|22507.34|22461.34|10
1619989070000|2021-05-02 20:57:50|22510.9|22464.9|22513.7|22467.7|22513.7|22467.7|22510.9|22464.9|10
1619989080000|2021-05-02 20:58:00|22515.01|22469.01|22517.68|22471.68|22517.68|22471.68|22514.49|22468.49|9
1619989090000|2021-05-02 20:58:10|22517.41|22471.41|22522.73|22476.73|22522.73|22476.73|22517.41|22471.41|10
1619989100000|2021-05-02 20:58:20|22523.12|22477.12|22524.87|22478.87|22524.87|22478.87|22523.12|22477.12|10
1619989110000|2021-05-02 20:58:30|22524.97|22478.97|22524.49|22478.49|22524.97|22478.97|22523.39|22477.39|10
1619989120000|2021-05-02 20:58:40|22523.72|22477.72|22519.14|22473.14|22523.72|22477.72|22519.14|22473.14|10
1619989130000|2021-05-02 20:58:50|22519.38|22473.38|22517.56|22471.56|22519.38|22473.38|22516.04|22470.04|10
1619989140000|2021-05-02 20:59:00|22517.61|22471.61|22521.67|22475.67|22521.67|22475.67|22517.61|22471.61|9
1619989150000|2021-05-02 20:59:10|22521.31|22475.31|22523.22|22477.22|22523.38|22477.38|22521.31|22475.31|10
1619989160000|2021-05-02 20:59:20|22523.65|22477.65|22523.33|22477.33|22525.09|22479.09|22523.33|22477.33|10
1619989170000|2021-05-02 20:59:30|22523.88|22477.88|22524.96|22478.96|22524.96|22478.96|22523.23|22477.23|9
1619989180000|2021-05-02 20:59:40|22524.85|22478.85|22524.86|22478.86|22525.7|22479.7|22524.62|22478.62|10
1619989190000|2021-05-02 20:59:50|22524.76|22478.76|22525.47|22479.47|22525.47|22479.47|22524.23|22478.23|10
1619989200000|2021-05-02 21:00:00|22525.54|22479.54|22530.09|22484.09|22530.09|22484.09|22525.54|22479.54|10
1619989210000|2021-05-02 21:00:10|22530.22|22484.22|22533.27|22487.27|22533.27|22487.27|22530.22|22484.22|10
1619989220000|2021-05-02 21:00:20|22533.03|22487.03|22532.39|22486.39|22533.13|22487.13|22531.91|22485.91|10
1619989230000|2021-05-02 21:00:30|22531.84|22485.84|22532.06|22486.06|22532.06|22486.06|22529.95|22483.95|10
1619989240000|2021-05-02 21:00:40|22532.68|22486.68|22535|22489|22535|22489|22532.49|22486.49|10
1619989250000|2021-05-02 21:00:50|22535.3|22489.3|22536.32|22490.32|22537.25|22491.25|22535.3|22489.3|10
1619989260000|2021-05-02 21:01:00|22536.75|22490.75|22534.68|22488.68|22536.75|22490.75|22533.83|22487.83|10
1619989270000|2021-05-02 21:01:10|22534.88|22488.88|22531.02|22485.02|22534.88|22488.88|22531.02|22485.02|10
1619989280000|2021-05-02 21:01:20|22531.68|22485.68|22532.73|22486.73|22532.73|22486.73|22531.4|22485.4|9
1619989290000|2021-05-02 21:01:30|22532.79|22486.79|22534.05|22488.05|22534.05|22488.05|22531.93|22485.93|10
1619989300000|2021-05-02 21:01:40|22533.76|22487.76|22536.34|22490.34|22536.47|22490.47|22533.47|22487.47|10
1619989310000|2021-05-02 21:01:50|22536.24|22490.24|22537.18|22491.18|22537.18|22491.18|22536.19|22490.19|10
1619989320000|2021-05-02 21:02:00|22537.26|22491.26|22537.32|22491.32|22538.25|22492.25|22537.26|22491.26|10
1619989330000|2021-05-02 21:02:10|22537.49|22491.49|22536.21|22490.21|22537.7|22491.7|22536.21|22490.21|10
1619989340000|2021-05-02 21:02:20|22536.49|22490.49|22532.66|22486.66|22536.49|22490.49|22532.66|22486.66|10
1619989350000|2021-05-02 21:02:30|22532.63|22486.63|22532.96|22486.96|22533.65|22487.65|22532.13|22486.13|10
1619989360000|2021-05-02 21:02:40|22533.13|22487.13|22533.43|22487.43|22533.43|22487.43|22532.34|22486.34|9
1619989370000|2021-05-02 21:02:50|22533.23|22487.23|22535.23|22489.23|22535.23|22489.23|22533.16|22487.16|10
1619989380000|2021-05-02 21:03:00|22535.1|22489.1|22536.96|22490.96|22537.27|22491.27|22535.1|22489.1|10
1619989390000|2021-05-02 21:03:10|22537.45|22491.45|22542.77|22496.77|22542.77|22496.77|22537.45|22491.45|10
1619989400000|2021-05-02 21:03:20|22543.08|22497.08|22540.4|22494.4|22543.18|22497.18|22540.4|22494.4|10
1619989410000|2021-05-02 21:03:30|22540.68|22494.68|22540.56|22494.56|22541.77|22495.77|22540.51|22494.51|10
1619989420000|2021-05-02 21:03:40|22540.91|22494.91|22540.78|22494.78|22540.91|22494.91|22540.27|22494.27|10
1619989430000|2021-05-02 21:03:50|22540.94|22494.94|22541.64|22495.64|22541.64|22495.64|22540.85|22494.85|10
1619989440000|2021-05-02 21:04:00|22541.62|22495.62|22541.1|22495.1|22542.53|22496.53|22541.1|22495.1|10
1619989450000|2021-05-02 21:04:10|22541.53|22495.53|22537.11|22491.11|22541.53|22495.53|22537.11|22491.11|10
1619989460000|2021-05-02 21:04:20|22537.2|22491.2|22536.72|22490.72|22538.3|22492.3|22536.42|22490.42|10
1619989470000|2021-05-02 21:04:30|22536.86|22490.86|22537.77|22491.77|22538.07|22492.07|22536.31|22490.31|10
1619989480000|2021-05-02 21:04:40|22537.7|22491.7|22536.69|22490.69|22537.93|22491.93|22536.67|22490.67|10
1619989490000|2021-05-02 21:04:50|22536.39|22490.39|22535.77|22489.77|22536.39|22490.39|22535.68|22489.68|10
1619989500000|2021-05-02 21:05:00|22535.72|22489.72|22535.12|22489.12|22536.11|22490.11|22535.12|22489.12|10
1619989510000|2021-05-02 21:05:10|22533.79|22487.79|22534.89|22488.89|22535.39|22489.39|22533.79|22487.79|10
1619989520000|2021-05-02 21:05:20|22535.21|22489.21|22536.16|22490.16|22536.38|22490.38|22534.94|22488.94|10
1619989530000|2021-05-02 21:05:30|22537.19|22491.19|22540.6|22494.6|22540.6|22494.6|22537.19|22491.19|10
1619989540000|2021-05-02 21:05:40|22541|22495|22541.93|22495.93|22542.62|22496.62|22541|22495|10
1619989550000|2021-05-02 21:05:50|22542.42|22496.42|22544.95|22498.95|22544.95|22498.95|22542.42|22496.42|10
1619989560000|2021-05-02 21:06:00|22544.65|22498.65|22541.67|22495.67|22544.65|22498.65|22541.53|22495.53|10
1619989570000|2021-05-02 21:06:10|22541.04|22495.04|22540.58|22494.58|22541.04|22495.04|22539.52|22493.52|10
1619989580000|2021-05-02 21:06:20|22539.81|22493.81|22533.43|22487.43|22539.81|22493.81|22533.43|22487.43|10
1619989590000|2021-05-02 21:06:30|22533.6|22487.6|22531.48|22485.48|22533.6|22487.6|22531.48|22485.48|10
1619989600000|2021-05-02 21:06:40|22530.42|22484.42|22531.58|22485.58|22531.58|22485.58|22529.61|22483.61|10
1619989610000|2021-05-02 21:06:50|22531.37|22485.37|22531.49|22485.49|22532.33|22486.33|22530.68|22484.68|10
1619989620000|2021-05-02 21:07:00|22530.73|22484.73|22532.05|22486.05|22532.05|22486.05|22530.73|22484.73|10
1619989630000|2021-05-02 21:07:10|22532.01|22486.01|22533.74|22487.74|22533.74|22487.74|22532.01|22486.01|9
1619989640000|2021-05-02 21:07:20|22534.72|22488.72|22539.42|22493.42|22539.85|22493.85|22534.72|22488.72|10
1619989650000|2021-05-02 21:07:30|22539.31|22493.31|22538.47|22492.47|22539.49|22493.49|22538.1|22492.1|10
1619989660000|2021-05-02 21:07:40|22538.71|22492.71|22537.64|22491.64|22539.36|22493.36|22537.64|22491.64|10
1619989670000|2021-05-02 21:07:50|22537.63|22491.63|22537.17|22491.17|22538.01|22492.01|22536.5|22490.5|10
1619989680000|2021-05-02 21:08:00|22537.45|22491.45|22537.61|22491.61|22538.52|22492.52|22537.21|22491.21|10
1619989690000|2021-05-02 21:08:10|22537.22|22491.22|22538.96|22492.96|22538.96|22492.96|22537.22|22491.22|10
1619989700000|2021-05-02 21:08:20|22539.43|22493.43|22540.49|22494.49|22540.62|22494.62|22539.43|22493.43|10
1619989710000|2021-05-02 21:08:30|22540.59|22494.59|22539.91|22493.91|22541.19|22495.19|22539.91|22493.91|9
1619989720000|2021-05-02 21:08:40|22539.98|22493.98|22537.97|22491.97|22539.98|22493.98|22537.06|22491.06|10
1619989730000|2021-05-02 21:08:50|22538.16|22492.16|22538.13|22492.13|22540.05|22494.05|22538.13|22492.13|10
1619989740000|2021-05-02 21:09:00|22538.03|22492.03|22537.26|22491.26|22538.03|22492.03|22537.17|22491.17|10
1619989750000|2021-05-02 21:09:10|22537.46|22491.46|22537.93|22491.93|22537.93|22491.93|22537.27|22491.27|9
1619989760000|2021-05-02 21:09:20|22537.91|22491.91|22530.26|22484.26|22537.91|22491.91|22530.26|22484.26|10
1619989770000|2021-05-02 21:09:30|22530.02|22484.02|22528.73|22482.73|22530.21|22484.21|22528.5|22482.5|10
1619989780000|2021-05-02 21:09:40|22528.95|22482.95|22524.38|22478.38|22529.01|22483.01|22524.11|22478.11|10
1619989790000|2021-05-02 21:09:50|22523.82|22477.82|22517.17|22471.17|22523.82|22477.82|22517.17|22471.17|10
1619989800000|2021-05-02 21:10:00|22517.44|22471.44|22515.06|22469.06|22518.35|22472.35|22515.06|22469.06|10
1619989810000|2021-05-02 21:10:10|22514.96|22468.96|22506.53|22460.53|22514.96|22468.96|22506.53|22460.53|10
1619989820000|2021-05-02 21:10:20|22505.79|22459.79|22499.51|22453.51|22505.79|22459.79|22498.66|22452.66|10
1619989830000|2021-05-02 21:10:30|22497.92|22451.92|22495.08|22449.08|22497.92|22451.92|22494.96|22448.96|10
1619989840000|2021-05-02 21:10:40|22494.08|22448.08|22486.96|22440.96|22494.08|22448.08|22486.68|22440.68|10
1619989850000|2021-05-02 21:10:50|22486.63|22440.63|22488.42|22442.42|22488.42|22442.42|22486.25|22440.25|10
1619989860000|2021-05-02 21:11:00|22488.97|22442.97|22493.58|22447.58|22493.7|22447.7|22488.97|22442.97|10
1619989870000|2021-05-02 21:11:10|22493.69|22447.69|22493.32|22447.32|22493.69|22447.69|22492.89|22446.89|9
1619989880000|2021-05-02 21:11:20|22492.93|22446.93|22488.94|22442.94|22492.93|22446.93|22488.9|22442.9|10
1619989890000|2021-05-02 21:11:30|22489.81|22443.81|22488.78|22442.78|22490.08|22444.08|22488.15|22442.15|10
1619989900000|2021-05-02 21:11:40|22489.29|22443.29|22494.38|22448.38|22494.5|22448.5|22489.29|22443.29|10
1619989910000|2021-05-02 21:11:50|22493.83|22447.83|22494.06|22448.06|22494.25|22448.25|22492.79|22446.79|10
1619989920000|2021-05-02 21:12:00|22493.01|22447.01|22492.45|22446.45|22493.01|22447.01|22491.73|22445.73|10
1619989930000|2021-05-02 21:12:10|22491.87|22445.87|22495.11|22449.11|22495.11|22449.11|22491.87|22445.87|10
1619989940000|2021-05-02 21:12:20|22495.59|22449.59|22494.67|22448.67|22495.64|22449.64|22494.6|22448.6|10
1619989950000|2021-05-02 21:12:30|22494.39|22448.39|22494.16|22448.16|22494.47|22448.47|22493.48|22447.48|10
1619989960000|2021-05-02 21:12:40|22495.18|22449.18|22490.1|22444.1|22495.18|22449.18|22490.1|22444.1|10
1619989970000|2021-05-02 21:12:50|22488.25|22442.25|22490.87|22444.87|22492.4|22446.4|22487.63|22441.63|10
1619989980000|2021-05-02 21:13:00|22490.11|22444.11|22490.67|22444.67|22490.67|22444.67|22487.8|22441.8|10
1619989990000|2021-05-02 21:13:10|22494.34|22448.34|22498.15|22452.15|22500.29|22454.29|22494.34|22448.34|9
1619990000000|2021-05-02 21:13:20|22498.51|22452.51|22499.29|22453.29|22499.41|22453.41|22498.51|22452.51|10
1619990010000|2021-05-02 21:13:30|22499.03|22453.03|22498.33|22452.33|22499.34|22453.34|22498.33|22452.33|10
1619990020000|2021-05-02 21:13:40|22499.2|22453.2|22502.23|22456.23|22502.3|22456.3|22499.2|22453.2|10
1619990030000|2021-05-02 21:13:50|22501.63|22455.63|22499.54|22453.54|22501.63|22455.63|22498.79|22452.79|10
1619990040000|2021-05-02 21:14:00|22499.28|22453.28|22497.73|22451.73|22499.28|22453.28|22496.69|22450.69|10
1619990050000|2021-05-02 21:14:10|22497.83|22451.83|22499.19|22453.19|22499.19|22453.19|22497.46|22451.46|10
1619990060000|2021-05-02 21:14:20|22499.62|22453.62|22498.26|22452.26|22499.62|22453.62|22498.26|22452.26|10
1619990070000|2021-05-02 21:14:30|22499.05|22453.05|22497.54|22451.54|22499.05|22453.05|22496.34|22450.34|10
1619990080000|2021-05-02 21:14:40|22496.05|22450.05|22497.04|22451.04|22497.04|22451.04|22496.05|22450.05|10
1619990090000|2021-05-02 21:14:50|22497.13|22451.13|22496.43|22450.43|22498.29|22452.29|22495.31|22449.31|10
1619990100000|2021-05-02 21:15:00|22496.49|22450.49|22492.94|22446.94|22496.49|22450.49|22492.94|22446.94|10
1619990110000|2021-05-02 21:15:10|22493.43|22447.43|22492|22446|22493.52|22447.52|22492|22446|10
1619990120000|2021-05-02 21:15:20|22492.32|22446.32|22491.43|22445.43|22492.32|22446.32|22491.31|22445.31|10
1619990130000|2021-05-02 21:15:30|22491.45|22445.45|22489.62|22443.62|22492.24|22446.24|22489.62|22443.62|10
1619990140000|2021-05-02 21:15:40|22489.87|22443.87|22490.16|22444.16|22490.5|22444.5|22489.59|22443.59|10
1619990150000|2021-05-02 21:15:50|22490.43|22444.43|22489.89|22443.89|22490.81|22444.81|22489.89|22443.89|10
1619990160000|2021-05-02 21:16:00|22489.49|22443.49|22486.26|22440.26|22489.58|22443.58|22486.26|22440.26|9
1619990170000|2021-05-02 21:16:10|22486.58|22440.58|22482.24|22436.24|22486.58|22440.58|22482.05|22436.05|10
1619990180000|2021-05-02 21:16:20|22481.34|22435.34|22476.43|22430.43|22481.34|22435.34|22476.43|22430.43|10
1619990190000|2021-05-02 21:16:30|22476.62|22430.62|22474.52|22428.52|22476.62|22430.62|22474.52|22428.52|10
1619990200000|2021-05-02 21:16:40|22475.35|22429.35|22473.7|22427.7|22475.35|22429.35|22473.7|22427.7|10
1619990210000|2021-05-02 21:16:50|22473.9|22427.9|22472.65|22426.65|22474.36|22428.36|22472.65|22426.65|10
1619990220000|2021-05-02 21:17:00|22472.5|22426.5|22470.79|22424.79|22472.83|22426.83|22470.79|22424.79|10
1619990230000|2021-05-02 21:17:10|22471.67|22425.67|22470.36|22424.36|22472.04|22426.04|22470.36|22424.36|10
1619990240000|2021-05-02 21:17:20|22470.15|22424.15|22468.28|22422.28|22470.15|22424.15|22468.1|22422.1|10
1619990250000|2021-05-02 21:17:30|22468.64|22422.64|22465.04|22419.04|22468.64|22422.64|22464.6|22418.6|10
1619990260000|2021-05-02 21:17:40|22465.35|22419.35|22467.13|22421.13|22467.13|22421.13|22464.46|22418.46|10
1619990270000|2021-05-02 21:17:50|22466.97|22420.97|22467.82|22421.82|22471.43|22425.43|22466.97|22420.97|10
1619990280000|2021-05-02 21:18:00|22467.7|22421.7|22465.27|22419.27|22467.7|22421.7|22465.27|22419.27|10
1619990290000|2021-05-02 21:18:10|22465.02|22419.02|22464.81|22418.81|22465.57|22419.57|22464.34|22418.34|10
1619990300000|2021-05-02 21:18:20|22464.89|22418.89|22461.92|22415.92|22464.89|22418.89|22461.28|22415.28|10
1619990310000|2021-05-02 21:18:30|22460.95|22414.95|22459.57|22413.57|22461.92|22415.92|22458.3|22412.3|10
1619990320000|2021-05-02 21:18:40|22459.63|22413.63|22463.57|22417.57|22463.63|22417.63|22458.09|22412.09|10
1619990330000|2021-05-02 21:18:50|22463.4|22417.4|22464.54|22418.54|22464.54|22418.54|22462.29|22416.29|10
1619990340000|2021-05-02 21:19:00|22465.61|22419.61|22463.67|22417.67|22465.61|22419.61|22463.67|22417.67|10
1619990350000|2021-05-02 21:19:10|22463.82|22417.82|22462.97|22416.97|22464.04|22418.04|22462.97|22416.97|10
1619990360000|2021-05-02 21:19:20|22462.63|22416.63|22463.76|22417.76|22463.96|22417.96|22462.63|22416.63|10
1619990370000|2021-05-02 21:19:30|22464.04|22418.04|22462.93|22416.93|22464.46|22418.46|22462.87|22416.87|10
1619990380000|2021-05-02 21:19:40|22463.26|22417.26|22463.83|22417.83|22463.83|22417.83|22462.85|22416.85|9
1619990390000|2021-05-02 21:19:50|22463.6|22417.6|22466.52|22420.52|22466.52|22420.52|22463.6|22417.6|10
1619990400000|2021-05-02 21:20:00|22466.19|22420.19|22464.7|22418.7|22467.41|22421.41|22464.7|22418.7|10
1619990410000|2021-05-02 21:20:10|22464.38|22418.38|22462.86|22416.86|22464.78|22418.78|22462.86|22416.86|10
1619990420000|2021-05-02 21:20:20|22462.7|22416.7|22463.32|22417.32|22463.72|22417.72|22462.7|22416.7|10
1619990430000|2021-05-02 21:20:30|22463.48|22417.48|22463.25|22417.25|22464.47|22418.47|22463.25|22417.25|9
1619990440000|2021-05-02 21:20:40|22463.36|22417.36|22464.22|22418.22|22464.34|22418.34|22463.28|22417.28|10
1619990450000|2021-05-02 21:20:50|22463.83|22417.83|22467.69|22421.69|22467.69|22421.69|22463.83|22417.83|10
1619990460000|2021-05-02 21:21:00|22468.1|22422.1|22469.26|22423.26|22469.34|22423.34|22468|22422|10
1619990470000|2021-05-02 21:21:10|22468.72|22422.72|22469.59|22423.59|22469.59|22423.59|22468.17|22422.17|10
1619990480000|2021-05-02 21:21:20|22468.52|22422.52|22470.35|22424.35|22470.35|22424.35|22468.52|22422.52|10
1619990490000|2021-05-02 21:21:30|22470.98|22424.98|22474.84|22428.84|22475.25|22429.25|22470.98|22424.98|10
1619990500000|2021-05-02 21:21:40|22475.2|22429.2|22480.98|22434.98|22480.98|22434.98|22475.2|22429.2|10
1619990510000|2021-05-02 21:21:50|22481.25|22435.25|22481.02|22435.02|22481.25|22435.25|22480.3|22434.3|9
1619990520000|2021-05-02 21:22:00|22481.54|22435.54|22480.27|22434.27|22481.54|22435.54|22479.44|22433.44|10
1619990530000|2021-05-02 21:22:10|22480.38|22434.38|22484.88|22438.88|22484.88|22438.88|22480.38|22434.38|10
1619990540000|2021-05-02 21:22:20|22484.67|22438.67|22488.2|22442.2|22488.2|22442.2|22484.34|22438.34|10
1619990550000|2021-05-02 21:22:30|22488.27|22442.27|22492.55|22446.55|22492.55|22446.55|22487.77|22441.77|9
1619990560000|2021-05-02 21:22:40|22492.76|22446.76|22494.95|22448.95|22495.3|22449.3|22492.03|22446.03|10
1619990570000|2021-05-02 21:22:50|22494.73|22448.73|22497.8|22451.8|22497.8|22451.8|22494.16|22448.16|10
1619990580000|2021-05-02 21:23:00|22498.73|22452.73|22500.63|22454.63|22500.73|22454.73|22498.73|22452.73|10
1619990590000|2021-05-02 21:23:10|22500.34|22454.34|22499.5|22453.5|22501.28|22455.28|22498.85|22452.85|10
1619990600000|2021-05-02 21:23:20|22498.23|22452.23|22496.7|22450.7|22498.23|22452.23|22496.14|22450.14|10
1619990610000|2021-05-02 21:23:30|22496.62|22450.62|22498.79|22452.79|22499.89|22453.89|22496.12|22450.12|9
1619990620000|2021-05-02 21:23:40|22498.61|22452.61|22497.32|22451.32|22499|22453|22497.32|22451.32|10
1619990630000|2021-05-02 21:23:50|22498.65|22452.65|22497.47|22451.47|22499.62|22453.62|22497.47|22451.47|10
1619990640000|2021-05-02 21:24:00|22498.01|22452.01|22500.67|22454.67|22500.67|22454.67|22497.72|22451.72|10
1619990650000|2021-05-02 21:24:10|22500.68|22454.68|22502.37|22456.37|22502.4|22456.4|22500.68|22454.68|10
1619990660000|2021-05-02 21:24:20|22501.87|22455.87|22500.99|22454.99|22501.87|22455.87|22500.23|22454.23|10
1619990670000|2021-05-02 21:24:30|22500.66|22454.66|22498.15|22452.15|22500.82|22454.82|22497.07|22451.07|10
1619990680000|2021-05-02 21:24:40|22497.89|22451.89|22503.02|22457.02|22503.43|22457.43|22497.89|22451.89|10
1619990690000|2021-05-02 21:24:50|22503.32|22457.32|22505.09|22459.09|22505.27|22459.27|22503.32|22457.32|10
1619990700000|2021-05-02 21:25:00|22504.68|22458.68|22503.93|22457.93|22505.18|22459.18|22503.64|22457.64|10
1619990710000|2021-05-02 21:25:10|22503.56|22457.56|22499.67|22453.67|22503.61|22457.61|22499.24|22453.24|10
1619990720000|2021-05-02 21:25:20|22498.5|22452.5|22499.95|22453.95|22500.1|22454.1|22497.99|22451.99|10
1619990730000|2021-05-02 21:25:30|22499.73|22453.73|22500.07|22454.07|22501.6|22455.6|22499.73|22453.73|9
1619990740000|2021-05-02 21:25:40|22499.56|22453.56|22500.14|22454.14|22500.21|22454.21|22499.3|22453.3|10
1619990750000|2021-05-02 21:25:50|22500.39|22454.39|22499.92|22453.92|22500.39|22454.39|22499.51|22453.51|10
1619990760000|2021-05-02 21:26:00|22499.95|22453.95|22500.93|22454.93|22501.61|22455.61|22499.93|22453.93|10
1619990770000|2021-05-02 21:26:10|22501.45|22455.45|22500.67|22454.67|22501.92|22455.92|22500.67|22454.67|10
1619990780000|2021-05-02 21:26:20|22500.99|22454.99|22500.17|22454.17|22501.95|22455.95|22499.45|22453.45|10
1619990790000|2021-05-02 21:26:30|22499.28|22453.28|22497.72|22451.72|22499.28|22453.28|22497.72|22451.72|10
1619990800000|2021-05-02 21:26:40|22498.09|22452.09|22498.94|22452.94|22498.94|22452.94|22497.95|22451.95|10
1619990810000|2021-05-02 21:26:50|22498.69|22452.69|22497.85|22451.85|22499.42|22453.42|22497.85|22451.85|10
1619990820000|2021-05-02 21:27:00|22498.04|22452.04|22496.4|22450.4|22498.04|22452.04|22496.4|22450.4|10
1619990830000|2021-05-02 21:27:10|22496.98|22450.98|22495.41|22449.41|22496.98|22450.98|22495.41|22449.41|10
1619990840000|2021-05-02 21:27:20|22495.55|22449.55|22497.9|22451.9|22497.9|22451.9|22495.55|22449.55|10
1619990850000|2021-05-02 21:27:30|22497.23|22451.23|22496.47|22450.47|22497.49|22451.49|22495.88|22449.88|10
1619990860000|2021-05-02 21:27:40|22497.69|22451.69|22496.37|22450.37|22498.16|22452.16|22496.37|22450.37|10
1619990870000|2021-05-02 21:27:50|22496.36|22450.36|22494.99|22448.99|22496.36|22450.36|22494.99|22448.99|10
1619990880000|2021-05-02 21:28:00|22495.42|22449.42|22495.47|22449.47|22496.26|22450.26|22495.42|22449.42|10
1619990890000|2021-05-02 21:28:10|22496.17|22450.17|22499.2|22453.2|22499.2|22453.2|22496.17|22450.17|10
1619990900000|2021-05-02 21:28:20|22498.85|22452.85|22498.53|22452.53|22498.85|22452.85|22497.8|22451.8|10
1619990910000|2021-05-02 21:28:30|22498.91|22452.91|22498.49|22452.49|22499.44|22453.44|22498.49|22452.49|10
1619990920000|2021-05-02 21:28:40|22499.05|22453.05|22499.44|22453.44|22499.44|22453.44|22497.87|22451.87|9
1619990930000|2021-05-02 21:28:50|22499.64|22453.64|22500.88|22454.88|22501.22|22455.22|22499.35|22453.35|10
1619990940000|2021-05-02 21:29:00|22501.09|22455.09|22501.78|22455.78|22501.87|22455.87|22499.88|22453.88|10
1619990950000|2021-05-02 21:29:10|22501.72|22455.72|22498.91|22452.91|22501.72|22455.72|22498.56|22452.56|10
1619990960000|2021-05-02 21:29:20|22498.83|22452.83|22499.95|22453.95|22499.95|22453.95|22497.9|22451.9|10
1619990970000|2021-05-02 21:29:30|22499.79|22453.79|22502.17|22456.17|22502.17|22456.17|22499.49|22453.49|10
1619990980000|2021-05-02 21:29:40|22502.99|22456.99|22500.51|22454.51|22503.14|22457.14|22500.51|22454.51|10
1619990990000|2021-05-02 21:29:50|22500.15|22454.15|22498.84|22452.84|22500.23|22454.23|22498.37|22452.37|10
1619991000000|2021-05-02 21:30:00|22498.45|22452.45|22497.86|22451.86|22499.06|22453.06|22497.86|22451.86|9
1619991010000|2021-05-02 21:30:10|22497.87|22451.87|22497.76|22451.76|22499.35|22453.35|22497.07|22451.07|10
1619991020000|2021-05-02 21:30:20|22497.75|22451.75|22495.62|22449.62|22497.75|22451.75|22495.62|22449.62|10
1619991030000|2021-05-02 21:30:30|22496.12|22450.12|22495.66|22449.66|22496.98|22450.98|22495.66|22449.66|10
1619991040000|2021-05-02 21:30:40|22496.52|22450.52|22496.18|22450.18|22496.52|22450.52|22495.04|22449.04|10
1619991050000|2021-05-02 21:30:50|22496.02|22450.02|22497.69|22451.69|22497.69|22451.69|22495.01|22449.01|10
1619991060000|2021-05-02 21:31:00|22497.77|22451.77|22500.98|22454.98|22503.08|22457.08|22497.77|22451.77|10
1619991070000|2021-05-02 21:31:10|22501.29|22455.29|22516.57|22470.57|22517.17|22471.17|22501.03|22455.03|10
1619991080000|2021-05-02 21:31:20|22515.79|22469.79|22515.27|22469.27|22516.75|22470.75|22512.41|22466.41|10
1619991090000|2021-05-02 21:31:30|22515.36|22469.36|22517|22471|22517.25|22471.25|22515.36|22469.36|10
1619991100000|2021-05-02 21:31:40|22517.33|22471.33|22518.84|22472.84|22519.18|22473.18|22517.33|22471.33|10
1619991110000|2021-05-02 21:31:50|22518.32|22472.32|22521.35|22475.35|22521.35|22475.35|22518.13|22472.13|10
1619991120000|2021-05-02 21:32:00|22520.89|22474.89|22522.48|22476.48|22522.48|22476.48|22520.79|22474.79|10
1619991130000|2021-05-02 21:32:10|22522.39|22476.39|22523.32|22477.32|22523.32|22477.32|22522.11|22476.11|10
1619991140000|2021-05-02 21:32:20|22523.1|22477.1|22517.63|22471.63|22523.1|22477.1|22517.63|22471.63|10
1619991150000|2021-05-02 21:32:30|22517.23|22471.23|22516.36|22470.36|22517.23|22471.23|22515.63|22469.63|10
1619991160000|2021-05-02 21:32:40|22516.17|22470.17|22517.42|22471.42|22517.42|22471.42|22515.88|22469.88|10
1619991170000|2021-05-02 21:32:50|22516.95|22470.95|22518.93|22472.93|22518.93|22472.93|22516.95|22470.95|10
1619991180000|2021-05-02 21:33:00|22518.84|22472.84|22519.3|22473.3|22519.4|22473.4|22518.7|22472.7|10
1619991190000|2021-05-02 21:33:10|22519.52|22473.52|22519.97|22473.97|22519.97|22473.97|22519.52|22473.52|9
1619991200000|2021-05-02 21:33:20|22519.94|22473.94|22520.07|22474.07|22520.43|22474.43|22519.39|22473.39|10
1619991210000|2021-05-02 21:33:30|22519.96|22473.96|22518.93|22472.93|22520.6|22474.6|22518.93|22472.93|8
1619991220000|2021-05-02 21:33:40|22519.79|22473.79|22520.84|22474.84|22520.84|22474.84|22519.63|22473.63|10
1619991230000|2021-05-02 21:33:50|22521.5|22475.5|22522.94|22476.94|22523.58|22477.58|22521.5|22475.5|10
1619991240000|2021-05-02 21:34:00|22523.34|22477.34|22524.39|22478.39|22524.5|22478.5|22522.9|22476.9|10
1619991250000|2021-05-02 21:34:10|22525.08|22479.08|22524.63|22478.63|22525.08|22479.08|22524.46|22478.46|9
1619991260000|2021-05-02 21:34:20|22524.69|22478.69|22523.09|22477.09|22524.95|22478.95|22523.01|22477.01|10
1619991270000|2021-05-02 21:34:30|22522.17|22476.17|22520.91|22474.91|22522.7|22476.7|22520.91|22474.91|10
1619991280000|2021-05-02 21:34:40|22521.09|22475.09|22523.88|22477.88|22524.03|22478.03|22520.9|22474.9|9
1619991290000|2021-05-02 21:34:50|22523.58|22477.58|22525.47|22479.47|22525.47|22479.47|22523.58|22477.58|9
1619991300000|2021-05-02 21:35:00|22525.45|22479.45|22527.29|22481.29|22527.29|22481.29|22525.45|22479.45|10
1619991310000|2021-05-02 21:35:10|22527.39|22481.39|22526.67|22480.67|22527.39|22481.39|22526.27|22480.27|9
1619991320000|2021-05-02 21:35:20|22526.14|22480.14|22526.75|22480.75|22527.53|22481.53|22525.97|22479.97|10
1619991330000|2021-05-02 21:35:30|22526.73|22480.73|22528.44|22482.44|22528.51|22482.51|22526.37|22480.37|10
1619991340000|2021-05-02 21:35:40|22528.79|22482.79|22528.26|22482.26|22529.91|22483.91|22528.26|22482.26|10
1619991350000|2021-05-02 21:35:50|22528.43|22482.43|22529.17|22483.17|22530.13|22484.13|22528|22482|9
1619991360000|2021-05-02 21:36:00|22528.19|22482.19|22529.46|22483.46|22529.46|22483.46|22528.07|22482.07|10
1619991370000|2021-05-02 21:36:10|22529.44|22483.44|22530.93|22484.93|22531.19|22485.19|22529.44|22483.44|10
1619991380000|2021-05-02 21:36:20|22531.62|22485.62|22531.28|22485.28|22532.07|22486.07|22531.28|22485.28|10
1619991390000|2021-05-02 21:36:30|22531.37|22485.37|22532.46|22486.46|22532.92|22486.92|22531.35|22485.35|10
1619991400000|2021-05-02 21:36:40|22532.47|22486.47|22533.45|22487.45|22533.45|22487.45|22532.46|22486.46|10
1619991410000|2021-05-02 21:36:50|22534.11|22488.11|22532.78|22486.78|22534.72|22488.72|22532.67|22486.67|10
1619991420000|2021-05-02 21:37:00|22532.03|22486.03|22534.07|22488.07|22534.49|22488.49|22532.03|22486.03|10
1619991430000|2021-05-02 21:37:10|22535.08|22489.08|22524.8|22478.8|22536.24|22490.24|22524.8|22478.8|10
1619991440000|2021-05-02 21:37:20|22524.61|22478.61|22525.08|22479.08|22525.55|22479.55|22523.56|22477.56|10
1619991450000|2021-05-02 21:37:30|22524.23|22478.23|22524.53|22478.53|22524.65|22478.65|22524.02|22478.02|10
1619991460000|2021-05-02 21:37:40|22524.43|22478.43|22523.85|22477.85|22524.44|22478.44|22523.36|22477.36|10
1619991470000|2021-05-02 21:37:50|22523.1|22477.1|22522.56|22476.56|22523.61|22477.61|22521.36|22475.36|10
1619991480000|2021-05-02 21:38:00|22523.5|22477.5|22523.18|22477.18|22524.05|22478.05|22523.03|22477.03|10
1619991490000|2021-05-02 21:38:10|22523.7|22477.7|22524.23|22478.23|22524.47|22478.47|22523.6|22477.6|10
1619991500000|2021-05-02 21:38:20|22524.31|22478.31|22524.67|22478.67|22524.67|22478.67|22523.57|22477.57|10
1619991510000|2021-05-02 21:38:30|22523.88|22477.88|22523.62|22477.62|22524.49|22478.49|22523.62|22477.62|10
1619991520000|2021-05-02 21:38:40|22522.64|22476.64|22518.85|22472.85|22523.48|22477.48|22518.85|22472.85|10
1619991530000|2021-05-02 21:38:50|22518.35|22472.35|22514.79|22468.79|22518.38|22472.38|22514.79|22468.79|10
1619991540000|2021-05-02 21:39:00|22515|22469|22510.46|22464.46|22515|22469|22510.46|22464.46|10
1619991550000|2021-05-02 21:39:10|22511.48|22465.48|22509.13|22463.13|22511.88|22465.88|22508.55|22462.55|10
1619991560000|2021-05-02 21:39:20|22508.45|22462.45|22504.44|22458.44|22508.74|22462.74|22504.44|22458.44|10
1619991570000|2021-05-02 21:39:30|22504.05|22458.05|22504.43|22458.43|22504.43|22458.43|22503.76|22457.76|10
1619991580000|2021-05-02 21:39:40|22503.85|22457.85|22503.67|22457.67|22503.85|22457.85|22503.09|22457.09|10
1619991590000|2021-05-02 21:39:50|22504.05|22458.05|22505.07|22459.07|22505.07|22459.07|22503.87|22457.87|10
1619991600000|2021-05-02 21:40:00|22505.01|22459.01|22503.44|22457.44|22505.01|22459.01|22503.1|22457.1|10
1619991610000|2021-05-02 21:40:10|22502.16|22456.16|22496.02|22450.02|22502.39|22456.39|22496.02|22450.02|10
1619991620000|2021-05-02 21:40:20|22496.35|22450.35|22495.58|22449.58|22496.79|22450.79|22495.22|22449.22|10
1619991630000|2021-05-02 21:40:30|22495.5|22449.5|22494.5|22448.5|22495.5|22449.5|22494.01|22448.01|9
1619991640000|2021-05-02 21:40:40|22494.13|22448.13|22494.14|22448.14|22494.57|22448.57|22493.53|22447.53|10
1619991650000|2021-05-02 21:40:50|22494.22|22448.22|22495.84|22449.84|22495.92|22449.92|22494.22|22448.22|10
1619991660000|2021-05-02 21:41:00|22496.26|22450.26|22495.65|22449.65|22497.28|22451.28|22495.65|22449.65|10
1619991670000|2021-05-02 21:41:10|22495.66|22449.66|22497.54|22451.54|22497.54|22451.54|22495.66|22449.66|9
1619991680000|2021-05-02 21:41:20|22496.63|22450.63|22497.52|22451.52|22497.61|22451.61|22496.63|22450.63|10
1619991690000|2021-05-02 21:41:30|22496.87|22450.87|22499.34|22453.34|22499.34|22453.34|22496.87|22450.87|10
1619991700000|2021-05-02 21:41:40|22499.64|22453.64|22500.91|22454.91|22501.45|22455.45|22499.64|22453.64|10
1619991710000|2021-05-02 21:41:50|22501.49|22455.49|22504.53|22458.53|22504.53|22458.53|22501.49|22455.49|10
1619991720000|2021-05-02 21:42:00|22504.48|22458.48|22505.46|22459.46|22505.89|22459.89|22504.48|22458.48|10
1619991730000|2021-05-02 21:42:10|22506.35|22460.35|22507.72|22461.72|22507.72|22461.72|22505.92|22459.92|10
1619991740000|2021-05-02 21:42:20|22507.43|22461.43|22510.32|22464.32|22510.32|22464.32|22507.43|22461.43|10
1619991750000|2021-05-02 21:42:30|22510.47|22464.47|22510.59|22464.59|22510.75|22464.75|22510.11|22464.11|10
1619991760000|2021-05-02 21:42:40|22510.84|22464.84|22512.04|22466.04|22512.04|22466.04|22510.48|22464.48|10
1619991770000|2021-05-02 21:42:50|22512.31|22466.31|22511.78|22465.78|22512.31|22466.31|22511.59|22465.59|10
1619991780000|2021-05-02 21:43:00|22511.54|22465.54|22509.21|22463.21|22511.54|22465.54|22509.18|22463.18|10
1619991790000|2021-05-02 21:43:10|22508.24|22462.24|22498.96|22452.96|22508.65|22462.65|22498.75|22452.75|10
1619991800000|2021-05-02 21:43:20|22499.11|22453.11|22499.51|22453.51|22500.51|22454.51|22498.49|22452.49|10
1619991810000|2021-05-02 21:43:30|22499.36|22453.36|22502.19|22456.19|22502.19|22456.19|22498.94|22452.94|9
1619991820000|2021-05-02 21:43:40|22502.18|22456.18|22499.66|22453.66|22502.18|22456.18|22498.85|22452.85|10
1619991830000|2021-05-02 21:43:50|22498.8|22452.8|22494.04|22448.04|22498.8|22452.8|22494.04|22448.04|10
1619991840000|2021-05-02 21:44:00|22494.07|22448.07|22494.27|22448.27|22494.42|22448.42|22493.78|22447.78|10
1619991850000|2021-05-02 21:44:10|22494.33|22448.33|22493.15|22447.15|22494.92|22448.92|22493.15|22447.15|9
1619991860000|2021-05-02 21:44:20|22492.81|22446.81|22498.62|22452.62|22498.62|22452.62|22492.81|22446.81|10
1619991870000|2021-05-02 21:44:30|22498.71|22452.71|22496.12|22450.12|22499.23|22453.23|22495.52|22449.52|9
1619991880000|2021-05-02 21:44:40|22496.14|22450.14|22495.37|22449.37|22497.06|22451.06|22495.37|22449.37|10
1619991890000|2021-05-02 21:44:50|22496.32|22450.32|22494.65|22448.65|22497.24|22451.24|22494.65|22448.65|10
1619991900000|2021-05-02 21:45:00|22494.26|22448.26|22493.85|22447.85|22494.26|22448.26|22493.09|22447.09|10
1619991910000|2021-05-02 21:45:10|22494.63|22448.63|22497.02|22451.02|22497.02|22451.02|22494.63|22448.63|10
1619991920000|2021-05-02 21:45:20|22497.8|22451.8|22498.97|22452.97|22500.76|22454.76|22497.8|22451.8|10
1619991930000|2021-05-02 21:45:30|22498.73|22452.73|22499.98|22453.98|22499.98|22453.98|22498.73|22452.73|10
1619991940000|2021-05-02 21:45:40|22500.24|22454.24|22506.06|22460.06|22506.06|22460.06|22499.7|22453.7|10
1619991950000|2021-05-02 21:45:50|22505.3|22459.3|22506.89|22460.89|22507|22461|22505.22|22459.22|10
1619991960000|2021-05-02 21:46:00|22508.93|22462.93|22508.97|22462.97|22509.3|22463.3|22508.31|22462.31|10
1619991970000|2021-05-02 21:46:10|22509.03|22463.03|22508.12|22462.12|22509.53|22463.53|22508.12|22462.12|10
1619991980000|2021-05-02 21:46:20|22508.91|22462.91|22507.17|22461.17|22509.37|22463.37|22507.17|22461.17|10
1619991990000|2021-05-02 21:46:30|22504.74|22458.74|22507.3|22461.3|22507.3|22461.3|22504.74|22458.74|10
1619992000000|2021-05-02 21:46:40|22507.16|22461.16|22507.46|22461.46|22507.73|22461.73|22507.02|22461.02|10
1619992010000|2021-05-02 21:46:50|22507.53|22461.53|22509.78|22463.78|22509.78|22463.78|22507.53|22461.53|10
1619992020000|2021-05-02 21:47:00|22509.88|22463.88|22509.85|22463.85|22509.97|22463.97|22509.53|22463.53|10
1619992030000|2021-05-02 21:47:10|22510.38|22464.38|22510.46|22464.46|22511.86|22465.86|22510.38|22464.38|10
1619992040000|2021-05-02 21:47:20|22510.34|22464.34|22509.09|22463.09|22510.56|22464.56|22509.09|22463.09|10
1619992050000|2021-05-02 21:47:30|22508.99|22462.99|22507.21|22461.21|22509.03|22463.03|22507.13|22461.13|10
1619992060000|2021-05-02 21:47:40|22507.27|22461.27|22508.44|22462.44|22509.14|22463.14|22507.13|22461.13|10
1619992070000|2021-05-02 21:47:50|22506.55|22460.55|22505.82|22459.82|22508.03|22462.03|22505.77|22459.77|10
1619992080000|2021-05-02 21:48:00|22506.24|22460.24|22505.88|22459.88|22506.24|22460.24|22505.35|22459.35|9
1619992090000|2021-05-02 21:48:10|22505.68|22459.68|22504.34|22458.34|22505.76|22459.76|22504.31|22458.31|10
1619992100000|2021-05-02 21:48:20|22505.03|22459.03|22504.4|22458.4|22506.16|22460.16|22504.4|22458.4|9
1619992110000|2021-05-02 21:48:30|22504.77|22458.77|22503.37|22457.37|22505.05|22459.05|22503.37|22457.37|10
1619992120000|2021-05-02 21:48:40|22503.07|22457.07|22498.88|22452.88|22503.83|22457.83|22498.88|22452.88|10
1619992130000|2021-05-02 21:48:50|22498.18|22452.18|22487.26|22441.26|22498.18|22452.18|22487.26|22441.26|10
1619992140000|2021-05-02 21:49:00|22487.17|22441.17|22488.71|22442.71|22488.89|22442.89|22487.17|22441.17|8
1619992150000|2021-05-02 21:49:10|22489.19|22443.19|22489.25|22443.25|22489.52|22443.52|22487.97|22441.97|10
1619992160000|2021-05-02 21:49:20|22488.67|22442.67|22481.96|22435.96|22488.67|22442.67|22481.84|22435.84|10
1619992170000|2021-05-02 21:49:30|22482.33|22436.33|22476.98|22430.98|22482.34|22436.34|22476.98|22430.98|10
1619992180000|2021-05-02 21:49:40|22476.02|22430.02|22470.42|22432.42|22476.07|22433.49|22470.35|22429.05|11
1619992190000|2021-05-02 21:49:50|22469.29|22431.29|22463.32|22425.32|22469.29|22431.29|22463.32|22425.32|10
1619992200000|2021-05-02 21:50:00|22463.2|22425.2|22469.09|22431.09|22469.09|22431.09|22458.79|22420.79|10
1619992210000|2021-05-02 21:50:10|22471.51|22433.51|22470.24|22432.24|22471.64|22433.64|22469.95|22431.95|10
1619992220000|2021-05-02 21:50:20|22470.37|22432.37|22470.69|22432.69|22471.75|22433.75|22470.37|22432.37|10
1619992230000|2021-05-02 21:50:30|22469.37|22431.37|22462.54|22424.54|22469.37|22431.37|22462.49|22424.49|10
1619992240000|2021-05-02 21:50:40|22462.32|22424.32|22459.77|22421.77|22462.95|22424.95|22459.6|22421.6|10
1619992250000|2021-05-02 21:50:50|22459.95|22421.95|22462.01|22424.01|22462.01|22424.01|22459.7|22421.7|10
1619992260000|2021-05-02 21:51:00|22461.7|22423.7|22460.6|22422.6|22461.85|22423.85|22460.26|22422.26|10
1619992270000|2021-05-02 21:51:10|22460.53|22422.53|22460.17|22422.17|22462.1|22424.1|22459.72|22421.72|10
1619992280000|2021-05-02 21:51:20|22459.45|22421.45|22469.18|22431.18|22469.18|22431.18|22459.45|22421.45|10
1619992290000|2021-05-02 21:51:30|22467.93|22429.93|22461.89|22423.89|22468.63|22430.63|22461.89|22423.89|10
1619992300000|2021-05-02 21:51:40|22462.36|22424.36|22462.68|22424.68|22465.1|22427.1|22462.36|22424.36|10
1619992310000|2021-05-02 21:51:50|22461.93|22423.93|22464.97|22426.97|22465.05|22427.05|22461.93|22423.93|10
1619992320000|2021-05-02 21:52:00|22464.8|22426.8|22462.93|22424.93|22464.8|22426.8|22462.92|22424.92|10
1619992330000|2021-05-02 21:52:10|22462.85|22424.85|22461.94|22423.94|22462.85|22424.85|22461.94|22423.94|10
1619992340000|2021-05-02 21:52:20|22462.15|22424.15|22459.19|22421.19|22462.27|22424.27|22459.19|22421.19|10
1619992350000|2021-05-02 21:52:30|22458.93|22420.93|22457.31|22419.31|22459.97|22421.97|22457.31|22419.31|10
1619992360000|2021-05-02 21:52:40|22456.87|22418.87|22457.09|22419.09|22458.47|22420.47|22456.86|22418.86|10
1619992370000|2021-05-02 21:52:50|22456.72|22418.72|22458.04|22420.04|22458.04|22420.04|22456.72|22418.72|10
1619992380000|2021-05-02 21:53:00|22459.35|22421.35|22456.82|22418.82|22460.2|22422.2|22456.82|22418.82|10
1619992390000|2021-05-02 21:53:10|22456.3|22418.3|22455.57|22417.57|22456.3|22418.3|22455.55|22417.55|9
1619992400000|2021-05-02 21:53:20|22455.7|22417.7|22455.9|22417.9|22456.44|22418.44|22454.99|22416.99|10
1619992410000|2021-05-02 21:53:30|22455.98|22417.98|22454.8|22416.8|22457.48|22419.48|22454.8|22416.8|10
1619992420000|2021-05-02 21:53:40|22455.07|22417.07|22457.77|22419.77|22457.77|22419.77|22455.07|22417.07|9
1619992430000|2021-05-02 21:53:50|22457.73|22419.73|22457.51|22419.51|22457.73|22419.73|22456.47|22418.47|10
1619992440000|2021-05-02 21:54:00|22457.72|22419.72|22457.86|22419.86|22458.54|22420.54|22457.43|22419.43|10
1619992450000|2021-05-02 21:54:10|22458.06|22420.06|22457.54|22419.54|22458.06|22420.06|22457.28|22419.28|8
1619992460000|2021-05-02 21:54:20|22457.43|22419.43|22458.79|22420.79|22458.79|22420.79|22457.43|22419.43|10
1619992470000|2021-05-02 21:54:30|22459.17|22421.17|22460.73|22422.73|22460.84|22422.84|22459.17|22421.17|9
1619992480000|2021-05-02 21:54:40|22460.57|22422.57|22456.23|22418.23|22461.18|22423.18|22456.23|22418.23|10
1619992490000|2021-05-02 21:54:50|22455.66|22417.66|22447.64|22409.64|22456.83|22418.83|22446.24|22408.24|10
1619992500000|2021-05-02 21:55:00|22447.93|22409.93|22448.67|22410.67|22449.51|22411.51|22446.75|22408.75|10
1619992510000|2021-05-02 21:55:10|22448.75|22410.75|22451.76|22413.76|22451.91|22413.91|22448.75|22410.75|10
1619992520000|2021-05-02 21:55:20|22452.12|22414.12|22451.71|22413.71|22452.12|22414.12|22450.78|22412.78|10
1619992530000|2021-05-02 21:55:30|22451.12|22413.12|22451.41|22413.41|22452.62|22414.62|22451.12|22413.12|9
1619992540000|2021-05-02 21:55:40|22451.43|22413.43|22447.22|22409.22|22451.43|22413.43|22447.22|22409.22|10
1619992550000|2021-05-02 21:55:50|22447.47|22409.47|22444.32|22406.32|22447.47|22409.47|22443.79|22405.79|10
1619992560000|2021-05-02 21:56:00|22444.09|22406.09|22439.93|22401.93|22444.34|22406.34|22439.93|22401.93|10
1619992570000|2021-05-02 21:56:10|22440.05|22402.05|22440.77|22402.77|22441.46|22403.46|22439.81|22401.81|10
1619992580000|2021-05-02 21:56:20|22440.95|22402.95|22440.12|22402.12|22440.95|22402.95|22439.48|22401.48|9
1619992590000|2021-05-02 21:56:30|22440.52|22402.52|22437.58|22399.58|22440.52|22402.52|22437.58|22399.58|10
1619992600000|2021-05-02 21:56:40|22438.86|22400.86|22431.92|22393.92|22439.68|22401.68|22431.92|22393.92|10
1619992610000|2021-05-02 21:56:50|22431.38|22393.38|22426.96|22388.96|22431.38|22393.38|22426.96|22388.96|9
1619992620000|2021-05-02 21:57:00|22426.93|22388.93|22429.09|22391.09|22429.29|22391.29|22426.39|22388.39|10
1619992630000|2021-05-02 21:57:10|22428.85|22390.85|22432.79|22394.79|22432.79|22394.79|22428.85|22390.85|10
1619992640000|2021-05-02 21:57:20|22432.82|22394.82|22435.91|22397.91|22436.61|22398.61|22432.82|22394.82|10
1619992650000|2021-05-02 21:57:30|22436.03|22398.03|22435.91|22397.91|22436.85|22398.85|22435.47|22397.47|10
1619992660000|2021-05-02 21:57:40|22435.9|22397.9|22436.36|22398.36|22436.36|22398.36|22435.6|22397.6|9
1619992670000|2021-05-02 21:57:50|22437.01|22399.01|22436.7|22398.7|22437.28|22399.28|22436.65|22398.65|10
1619992680000|2021-05-02 21:58:00|22435.61|22397.61|22434.38|22396.38|22436.09|22398.09|22434.37|22396.37|10
1619992690000|2021-05-02 21:58:10|22434.79|22396.79|22435.64|22397.64|22435.64|22397.64|22434.54|22396.54|10
1619992700000|2021-05-02 21:58:20|22435.59|22397.59|22433.97|22395.97|22435.59|22397.59|22432.9|22394.9|10
1619992710000|2021-05-02 21:58:30|22434.25|22396.25|22433.62|22395.62|22434.5|22396.5|22433.15|22395.15|10
1619992720000|2021-05-02 21:58:40|22433.83|22395.83|22435.39|22397.39|22435.39|22397.39|22433.83|22395.83|10
1619992730000|2021-05-02 21:58:50|22435.33|22397.33|22432.82|22394.82|22435.35|22397.35|22432.82|22394.82|10
1619992740000|2021-05-02 21:59:00|22434.05|22396.05|22432.42|22394.42|22434.05|22396.05|22432.42|22394.42|10
1619992750000|2021-05-02 21:59:10|22432.92|22394.92|22432.31|22394.31|22432.92|22394.92|22431.8|22393.8|10
1619992760000|2021-05-02 21:59:20|22432.32|22394.32|22429.7|22391.7|22432.32|22394.32|22429.5|22391.5|10
1619992770000|2021-05-02 21:59:30|22429.75|22391.75|22428.58|22390.58|22430.57|22392.57|22428.58|22390.58|10
1619992780000|2021-05-02 21:59:40|22428.43|22390.43|22426.59|22388.59|22428.43|22390.43|22426.59|22388.59|10
1619992790000|2021-05-02 21:59:50|22427.2|22389.2|22427.15|22389.15|22427.46|22389.46|22426.47|22388.47|9
1619992800000|2021-05-02 22:00:00|22427.24|22389.24|22428.16|22390.16|22428.9|22390.9|22425.79|22387.79|10
1619992810000|2021-05-02 22:00:10|22428.64|22390.64|22437.05|22399.05|22437.13|22399.13|22427.78|22389.78|10
1619992820000|2021-05-02 22:00:20|22438.75|22400.75|22440.07|22402.07|22440.88|22402.88|22438.15|22400.15|10
1619992830000|2021-05-02 22:00:30|22441.04|22403.04|22440.14|22402.14|22441.43|22403.43|22439.59|22401.59|9
1619992840000|2021-05-02 22:00:40|22440.1|22402.1|22440.06|22402.06|22441.23|22403.23|22439.7|22401.7|9
1619992850000|2021-05-02 22:00:50|22437.88|22399.88|22436.66|22398.66|22438.73|22400.73|22435.98|22397.98|9
1619992860000|2021-05-02 22:01:00|22436.8|22398.8|22435.47|22397.47|22437.56|22399.56|22435.34|22397.34|10
1619992870000|2021-05-02 22:01:10|22435.37|22397.37|22436.91|22398.91|22437.1|22399.1|22435.37|22397.37|10
1619992880000|2021-05-02 22:01:20|22437.27|22399.27|22439|22401|22439|22401|22436.81|22398.81|10
1619992890000|2021-05-02 22:01:30|22438.64|22400.64|22443.97|22405.97|22443.97|22405.97|22438.64|22400.64|10
1619992900000|2021-05-02 22:01:40|22444.52|22406.52|22444.22|22406.22|22444.52|22406.52|22443.82|22405.82|10
1619992910000|2021-05-02 22:01:50|22445.25|22407.25|22446.61|22408.61|22446.61|22408.61|22444.73|22406.73|10
1619992920000|2021-05-02 22:02:00|22446.37|22408.37|22449.49|22411.49|22449.49|22411.49|22446.37|22408.37|10
1619992930000|2021-05-02 22:02:10|22449.07|22411.07|22446.47|22408.47|22449.24|22411.24|22446.47|22408.47|10
1619992940000|2021-05-02 22:02:20|22446.62|22408.62|22446.5|22408.5|22446.89|22408.89|22445.68|22407.68|10
1619992950000|2021-05-02 22:02:30|22446.61|22408.61|22445.55|22407.55|22446.61|22408.61|22444.98|22406.98|10
1619992960000|2021-05-02 22:02:40|22445.87|22407.87|22445.69|22407.69|22446.43|22408.43|22445.23|22407.23|10
1619992970000|2021-05-02 22:02:50|22445.78|22407.78|22446.82|22408.82|22446.82|22408.82|22445.78|22407.78|10
1619992980000|2021-05-02 22:03:00|22446.98|22408.98|22448.97|22410.97|22449.22|22411.22|22446.98|22408.98|10
1619992990000|2021-05-02 22:03:10|22448.91|22410.91|22449.37|22411.37|22449.67|22411.67|22448.83|22410.83|9
1619993000000|2021-05-02 22:03:20|22449.06|22411.06|22451.28|22413.28|22451.28|22413.28|22449.06|22411.06|10
1619993010000|2021-05-02 22:03:30|22451.43|22413.43|22452.47|22414.47|22452.85|22414.85|22451.43|22413.43|9
1619993020000|2021-05-02 22:03:40|22452.17|22414.17|22453.47|22415.47|22453.47|22415.47|22452.17|22414.17|10
1619993030000|2021-05-02 22:03:50|22453.57|22415.57|22456.69|22418.69|22456.69|22418.69|22453.57|22415.57|10
1619993040000|2021-05-02 22:04:00|22457.9|22419.9|22461.37|22423.37|22461.37|22423.37|22457.9|22419.9|10
1619993050000|2021-05-02 22:04:10|22461.84|22423.84|22462.95|22424.95|22462.95|22424.95|22461.82|22423.82|9
1619993060000|2021-05-02 22:04:20|22462.75|22424.75|22461.47|22423.47|22465.49|22427.49|22461.47|22423.47|10
1619993070000|2021-05-02 22:04:30|22461.14|22423.14|22458.59|22420.59|22461.14|22423.14|22458.44|22420.44|10
1619993080000|2021-05-02 22:04:40|22458.68|22420.68|22458.18|22420.18|22458.87|22420.87|22458.18|22420.18|9
1619993090000|2021-05-02 22:04:50|22458.02|22420.02|22457.74|22419.74|22458.42|22420.42|22457.61|22419.61|10
1619993100000|2021-05-02 22:05:00|22458.41|22420.41|22461.9|22423.9|22461.9|22423.9|22457.97|22419.97|10
1619993110000|2021-05-02 22:05:10|22462.07|22424.07|22469.15|22431.15|22469.15|22431.15|22462.07|22424.07|10
1619993120000|2021-05-02 22:05:20|22469.82|22431.82|22469.45|22431.45|22471.4|22433.4|22467.67|22429.67|10
1619993130000|2021-05-02 22:05:30|22469.34|22431.34|22466.86|22428.86|22469.34|22431.34|22465.77|22427.77|10
1619993140000|2021-05-02 22:05:40|22466.54|22428.54|22468.3|22430.3|22468.93|22430.93|22466.54|22428.54|9
1619993150000|2021-05-02 22:05:50|22468.14|22430.14|22468.59|22430.59|22469.36|22431.36|22468.07|22430.07|10
1619993160000|2021-05-02 22:06:00|22468.34|22430.34|22467.83|22429.83|22468.77|22430.77|22467.74|22429.74|9
1619993170000|2021-05-02 22:06:10|22468.15|22430.15|22467.53|22429.53|22468.27|22430.27|22467.53|22429.53|10
1619993180000|2021-05-02 22:06:20|22467.63|22429.63|22465.41|22427.41|22467.63|22429.63|22465.41|22427.41|9
1619993190000|2021-05-02 22:06:30|22465.47|22427.47|22466.79|22428.79|22466.79|22428.79|22464.32|22426.32|10
1619993200000|2021-05-02 22:06:40|22467.12|22429.12|22470.05|22432.05|22470.05|22432.05|22467.12|22429.12|10
1619993210000|2021-05-02 22:06:50|22470.3|22432.3|22469.24|22431.24|22470.55|22432.55|22469.11|22431.11|10
1619993220000|2021-05-02 22:07:00|22467.26|22429.26|22463.52|22425.52|22467.82|22429.82|22463.19|22425.19|10
1619993230000|2021-05-02 22:07:10|22461.36|22423.36|22448.03|22410.03|22461.36|22423.36|22447.46|22409.46|10
1619993240000|2021-05-02 22:07:20|22448.69|22410.69|22450.03|22412.03|22451.96|22413.96|22447.73|22409.73|10
1619993250000|2021-05-02 22:07:30|22448.88|22410.88|22448.6|22410.6|22448.88|22410.88|22447.04|22409.04|10
1619993260000|2021-05-02 22:07:40|22448.95|22410.95|22443.44|22405.44|22448.95|22410.95|22443.44|22405.44|10
1619993270000|2021-05-02 22:07:50|22442.84|22404.84|22439.51|22401.51|22442.84|22404.84|22439.51|22401.51|10
1619993280000|2021-05-02 22:08:00|22439.24|22401.24|22439.78|22401.78|22439.78|22401.78|22437.61|22399.61|10
1619993290000|2021-05-02 22:08:10|22439.23|22401.23|22436.42|22398.42|22440.17|22402.17|22436.42|22398.42|10
1619993300000|2021-05-02 22:08:20|22435.9|22397.9|22438.44|22400.44|22438.44|22400.44|22435.68|22397.68|10
1619993310000|2021-05-02 22:08:30|22438.96|22400.96|22445.24|22407.24|22445.54|22407.54|22438.96|22400.96|10
1619993320000|2021-05-02 22:08:40|22446.28|22408.28|22447.07|22409.07|22448.24|22410.24|22446.28|22408.28|10
1619993330000|2021-05-02 22:08:50|22446.92|22408.92|22444.49|22406.49|22447.02|22409.02|22443.29|22405.29|10
1619993340000|2021-05-02 22:09:00|22444.41|22406.41|22444.91|22406.91|22445.29|22407.29|22444.4|22406.4|10
1619993350000|2021-05-02 22:09:10|22445.11|22407.11|22444.62|22406.62|22446.6|22408.6|22444.62|22406.62|10
1619993360000|2021-05-02 22:09:20|22444.35|22406.35|22445.8|22407.8|22445.8|22407.8|22444.07|22406.07|10
1619993370000|2021-05-02 22:09:30|22445.69|22407.69|22447.54|22409.54|22448.01|22410.01|22445.69|22407.69|10
1619993380000|2021-05-02 22:09:40|22447.1|22409.1|22446.77|22408.77|22447.89|22409.89|22446.49|22408.49|10
1619993390000|2021-05-02 22:09:50|22446.11|22408.11|22444.11|22406.11|22446.11|22408.11|22443.31|22405.31|10
1619993400000|2021-05-02 22:10:00|22443.64|22405.64|22441.39|22403.39|22444.21|22406.21|22441.38|22403.38|9
1619993410000|2021-05-02 22:10:10|22440.66|22402.66|22439.61|22401.61|22440.66|22402.66|22439.48|22401.48|10
1619993420000|2021-05-02 22:10:20|22439.82|22401.82|22444.41|22406.41|22447.2|22409.2|22439.82|22401.82|10
1619993430000|2021-05-02 22:10:30|22444.17|22406.17|22440.05|22402.05|22445.64|22407.64|22440.05|22402.05|10
1619993440000|2021-05-02 22:10:40|22439.49|22401.49|22442.87|22404.87|22442.87|22404.87|22439.49|22401.49|10
1619993450000|2021-05-02 22:10:50|22443.31|22405.31|22443.86|22405.86|22444.92|22406.92|22442.26|22404.26|9
1619993460000|2021-05-02 22:11:00|22443.84|22405.84|22443.32|22405.32|22444.17|22406.17|22443.09|22405.09|10
1619993470000|2021-05-02 22:11:10|22443.28|22405.28|22443.17|22405.17|22444.24|22406.24|22442.5|22404.5|10
1619993480000|2021-05-02 22:11:20|22445.62|22407.62|22441.56|22403.56|22446.76|22408.76|22441.56|22403.56|10
1619993490000|2021-05-02 22:11:30|22442.5|22404.5|22437.6|22399.6|22442.5|22404.5|22437.6|22399.6|10
1619993500000|2021-05-02 22:11:40|22437.46|22399.46|22436.17|22398.17|22438.48|22400.48|22436.17|22398.17|10
1619993510000|2021-05-02 22:11:50|22437.07|22399.07|22438.69|22400.69|22438.69|22400.69|22436.54|22398.54|10
1619993520000|2021-05-02 22:12:00|22438.7|22400.7|22442.46|22404.46|22442.46|22404.46|22438.7|22400.7|10
1619993530000|2021-05-02 22:12:10|22442.26|22404.26|22443.5|22405.5|22443.5|22405.5|22442.16|22404.16|10
1619993540000|2021-05-02 22:12:20|22443.98|22405.98|22443.32|22405.32|22444.51|22406.51|22442.84|22404.84|10
1619993550000|2021-05-02 22:12:30|22443.12|22405.12|22445.56|22407.56|22446.14|22408.14|22443.12|22405.12|10
1619993560000|2021-05-02 22:12:40|22445.01|22407.01|22446.91|22408.91|22446.91|22408.91|22445.01|22407.01|10
1619993570000|2021-05-02 22:12:50|22446.92|22408.92|22447.06|22409.06|22447.97|22409.97|22446.92|22408.92|9
1619993580000|2021-05-02 22:13:00|22446.67|22408.67|22443.11|22405.11|22446.77|22408.77|22443.11|22405.11|10
1619993590000|2021-05-02 22:13:10|22442.33|22404.33|22434.97|22396.97|22442.48|22404.48|22434.97|22396.97|10
1619993600000|2021-05-02 22:13:20|22434.32|22396.32|22432.68|22394.68|22434.78|22396.78|22431.14|22393.14|9
1619993610000|2021-05-02 22:13:30|22431.68|22393.68|22419.12|22381.12|22431.68|22393.68|22419.12|22381.12|10
1619993620000|2021-05-02 22:13:40|22417.83|22379.83|22424.48|22386.48|22424.48|22386.48|22415.57|22377.57|10
1619993630000|2021-05-02 22:13:50|22424.33|22386.33|22422.65|22384.65|22424.37|22386.37|22421.78|22383.78|10
1619993640000|2021-05-02 22:14:00|22420.86|22382.86|22412.63|22374.63|22420.86|22382.86|22412.63|22374.63|10
1619993650000|2021-05-02 22:14:10|22411.1|22373.1|22409.97|22371.97|22411.81|22373.81|22409.97|22371.97|9
1619993660000|2021-05-02 22:14:20|22409.83|22371.83|22414.02|22376.02|22414.02|22376.02|22409.83|22371.83|10
1619993670000|2021-05-02 22:14:30|22412.75|22374.75|22410.08|22372.08|22412.75|22374.75|22409.84|22371.84|10
1619993680000|2021-05-02 22:14:40|22408.9|22370.9|22407.39|22369.39|22410.89|22372.89|22407.39|22369.39|10
1619993690000|2021-05-02 22:14:50|22406.21|22368.21|22400.72|22362.72|22406.21|22368.21|22400.72|22362.72|10
1619993700000|2021-05-02 22:15:00|22400.75|22362.75|22395.81|22357.81|22400.75|22362.75|22394.38|22356.38|10
1619993710000|2021-05-02 22:15:10|22395.32|22357.32|22395.9|22357.9|22396.04|22358.04|22394.39|22356.39|10
1619993720000|2021-05-02 22:15:20|22395.22|22357.22|22390.78|22352.78|22395.22|22357.22|22390.78|22352.78|10
1619993730000|2021-05-02 22:15:30|22390.66|22352.66|22388.98|22350.98|22390.66|22352.66|22388.45|22350.45|10
1619993740000|2021-05-02 22:15:40|22388.67|22350.67|22384.4|22346.4|22389.24|22351.24|22384.4|22346.4|10
1619993750000|2021-05-02 22:15:50|22383.58|22345.58|22373.27|22335.27|22383.58|22345.58|22372.73|22334.73|10
1619993760000|2021-05-02 22:16:00|22372.76|22334.76|22367.22|22329.22|22372.76|22334.76|22367.12|22329.12|10
1619993770000|2021-05-02 22:16:10|22370.53|22332.53|22372.35|22334.35|22372.56|22334.56|22369.78|22331.78|10
1619993780000|2021-05-02 22:16:20|22370.94|22332.94|22361.03|22323.03|22370.94|22332.94|22361.03|22323.03|10
1619993790000|2021-05-02 22:16:30|22362.05|22324.05|22357.07|22319.07|22362.05|22324.05|22357.07|22319.07|10
1619993800000|2021-05-02 22:16:40|22354.63|22316.63|22342.46|22304.46|22354.63|22316.63|22342.46|22304.46|10
1619993810000|2021-05-02 22:16:50|22338.59|22300.59|22325.22|22287.22|22338.59|22300.59|22325.22|22287.22|10
1619993820000|2021-05-02 22:17:00|22323.6|22285.6|22319.18|22281.18|22323.6|22285.6|22317.78|22279.78|9
1619993830000|2021-05-02 22:17:10|22320.78|22282.78|22320.02|22282.02|22321.18|22283.18|22319.7|22281.7|9
1619993840000|2021-05-02 22:17:20|22316.68|22278.68|22313.11|22275.11|22316.68|22278.68|22312.91|22274.91|9
1619993850000|2021-05-02 22:17:30|22313.86|22275.86|22311.31|22273.31|22313.86|22275.86|22311.31|22273.31|10
1619993860000|2021-05-02 22:17:40|22309.73|22271.73|22297.57|22259.57|22309.73|22271.73|22297.46|22259.46|10
1619993870000|2021-05-02 22:17:50|22298.55|22260.55|22299.23|22261.23|22299.23|22261.23|22295.54|22257.54|10
1619993880000|2021-05-02 22:18:00|22303.12|22265.12|22305.35|22267.35|22306.92|22268.92|22303.12|22265.12|10
1619993890000|2021-05-02 22:18:10|22301.04|22263.04|22297.08|22259.08|22302.26|22264.26|22296.37|22258.37|10
1619993900000|2021-05-02 22:18:20|22299.08|22261.08|22300.22|22262.22|22302.75|22264.75|22299.08|22261.08|10
1619993910000|2021-05-02 22:18:30|22299.69|22261.69|22295.72|22257.72|22299.69|22261.69|22294.5|22256.5|10
1619993920000|2021-05-02 22:18:40|22294.16|22256.16|22295.9|22257.9|22296.61|22258.61|22294.16|22256.16|9
1619993930000|2021-05-02 22:18:50|22294.17|22256.17|22294.43|22256.43|22295.33|22257.33|22293.84|22255.84|10
1619993940000|2021-05-02 22:19:00|22294.42|22256.42|22292.91|22254.91|22295.47|22257.47|22292.91|22254.91|10
1619993950000|2021-05-02 22:19:10|22293.22|22255.22|22297.01|22259.01|22297.01|22259.01|22293.22|22255.22|10
1619993960000|2021-05-02 22:19:20|22298.3|22260.3|22302.97|22264.97|22302.97|22264.97|22298.27|22260.27|10
1619993970000|2021-05-02 22:19:30|22303.94|22265.94|22313.71|22275.71|22314.06|22276.06|22303.94|22265.94|10
1619993980000|2021-05-02 22:19:40|22314.26|22276.26|22325.62|22287.62|22326.13|22288.13|22314.26|22276.26|10
1619993990000|2021-05-02 22:19:50|22327.55|22289.55|22328.13|22290.13|22330|22292|22326.58|22288.58|10
1619994000000|2021-05-02 22:20:00|22326.57|22288.57|22329.78|22291.78|22329.78|22291.78|22325.98|22287.98|10
1619994010000|2021-05-02 22:20:10|22329.38|22291.38|22333.34|22295.34|22334.15|22296.15|22328.04|22290.04|10
1619994020000|2021-05-02 22:20:20|22331.57|22293.57|22321.43|22283.43|22331.57|22293.57|22321.43|22283.43|10
1619994030000|2021-05-02 22:20:30|22320.22|22282.22|22318.56|22280.56|22320.22|22282.22|22317.56|22279.56|10
1619994040000|2021-05-02 22:20:40|22317.59|22279.59|22319.65|22281.65|22320.48|22282.48|22317.59|22279.59|10
1619994050000|2021-05-02 22:20:50|22319.33|22281.33|22315.59|22277.59|22319.33|22281.33|22315.59|22277.59|10
1619994060000|2021-05-02 22:21:00|22313.49|22275.49|22306.53|22268.53|22313.49|22275.49|22306.53|22268.53|10
1619994070000|2021-05-02 22:21:10|22306.52|22268.52|22303.99|22265.99|22308.16|22270.16|22303.99|22265.99|10
1619994080000|2021-05-02 22:21:20|22302.3|22264.3|22296.16|22258.16|22302.3|22264.3|22294.34|22256.34|10
1619994090000|2021-05-02 22:21:30|22295.93|22257.93|22292.34|22254.34|22296.11|22258.11|22292.16|22254.16|10
1619994100000|2021-05-02 22:21:40|22292.54|22254.54|22292.22|22254.22|22292.78|22254.78|22291.8|22253.8|10
1619994110000|2021-05-02 22:21:50|22292.05|22254.05|22282.92|22244.92|22292.05|22254.05|22282.73|22244.73|10
1619994120000|2021-05-02 22:22:00|22281.05|22243.05|22280.98|22242.98|22281.05|22243.05|22279.33|22241.33|10
1619994130000|2021-05-02 22:22:10|22279.7|22241.7|22268.51|22230.51|22279.7|22241.7|22268.51|22230.51|10
1619994140000|2021-05-02 22:22:20|22268.61|22230.61|22274.05|22236.05|22274.05|22236.05|22268.61|22230.61|10
1619994150000|2021-05-02 22:22:30|22273.25|22235.25|22270.44|22232.44|22273.55|22235.55|22270.44|22232.44|10
1619994160000|2021-05-02 22:22:40|22271.15|22233.15|22278.08|22240.08|22278.08|22240.08|22271.15|22233.15|10
1619994170000|2021-05-02 22:22:50|22280.04|22242.04|22286.46|22248.46|22286.47|22248.47|22279.69|22241.69|10
1619994180000|2021-05-02 22:23:00|22287.01|22249.01|22295.56|22257.56|22295.56|22257.56|22287.01|22249.01|10
1619994190000|2021-05-02 22:23:10|22295.29|22257.29|22298.82|22260.82|22299.75|22261.75|22295.17|22257.17|10
1619994200000|2021-05-02 22:23:20|22299.6|22261.6|22289.46|22251.46|22300.26|22262.26|22289.46|22251.46|10
1619994210000|2021-05-02 22:23:30|22288.33|22250.33|22280.28|22242.28|22288.33|22250.33|22280.28|22242.28|10
1619994220000|2021-05-02 22:23:40|22279.32|22241.32|22282.45|22244.45|22282.86|22244.86|22279.32|22241.32|10
1619994230000|2021-05-02 22:23:50|22281.91|22243.91|22275.98|22237.98|22281.91|22243.91|22275.53|22237.53|10
1619994240000|2021-05-02 22:24:00|22276.05|22238.05|22275.72|22237.72|22276.93|22238.93|22275.24|22237.24|10
1619994250000|2021-05-02 22:24:10|22275.65|22237.65|22276.65|22238.65|22277.92|22239.92|22275.38|22237.38|10
1619994260000|2021-05-02 22:24:20|22278.49|22240.49|22281.6|22243.6|22283.21|22245.21|22278.49|22240.49|10
1619994270000|2021-05-02 22:24:30|22281.82|22243.82|22285.98|22247.98|22286.02|22248.02|22281.82|22243.82|10
1619994280000|2021-05-02 22:24:40|22286.26|22248.26|22289.37|22251.37|22289.37|22251.37|22286.26|22248.26|10
1619994290000|2021-05-02 22:24:50|22291.38|22253.38|22297.66|22259.66|22297.66|22259.66|22291.38|22253.38|10
1619994300000|2021-05-02 22:25:00|22299.24|22261.24|22307.09|22269.09|22307.09|22269.09|22299.24|22261.24|9
1619994310000|2021-05-02 22:25:10|22307.07|22269.07|22312.14|22274.14|22312.41|22274.41|22307.07|22269.07|10
1619994320000|2021-05-02 22:25:20|22313.36|22275.36|22308.95|22270.95|22313.39|22275.39|22308.95|22270.95|10
1619994330000|2021-05-02 22:25:30|22310.67|22272.67|22313.45|22275.45|22313.76|22275.76|22309.41|22271.41|10
1619994340000|2021-05-02 22:25:40|22312.61|22274.61|22308.24|22270.24|22313.11|22275.11|22308.24|22270.24|10
1619994350000|2021-05-02 22:25:50|22308.1|22270.1|22313.76|22275.76|22313.86|22275.86|22308.01|22270.01|10
1619994360000|2021-05-02 22:26:00|22314.3|22276.3|22314.83|22276.83|22315.28|22277.28|22313.69|22275.69|10
1619994370000|2021-05-02 22:26:10|22314.8|22276.8|22315.97|22277.97|22316.51|22278.51|22314.8|22276.8|10
1619994380000|2021-05-02 22:26:20|22316.68|22278.68|22313.44|22275.44|22317.13|22279.13|22313.25|22275.25|10
1619994390000|2021-05-02 22:26:30|22313.1|22275.1|22310.25|22272.25|22313.1|22275.1|22310.25|22272.25|10
1619994400000|2021-05-02 22:26:40|22310.34|22272.34|22307.35|22269.35|22310.34|22272.34|22307.35|22269.35|10
1619994410000|2021-05-02 22:26:50|22306.56|22268.56|22304.27|22266.27|22307.01|22269.01|22304.27|22266.27|10
1619994420000|2021-05-02 22:27:00|22302.65|22264.65|22299.58|22261.58|22302.65|22264.65|22299.26|22261.26|10
1619994430000|2021-05-02 22:27:10|22299.46|22261.46|22302.13|22264.13|22302.25|22264.25|22299.46|22261.46|10
1619994440000|2021-05-02 22:27:20|22301.74|22263.74|22301.14|22263.14|22302.16|22264.16|22301.06|22263.06|10
1619994450000|2021-05-02 22:27:30|22300.86|22262.86|22299.75|22261.75|22300.86|22262.86|22299.03|22261.03|10
1619994460000|2021-05-02 22:27:40|22299.85|22261.85|22299.22|22261.22|22300.17|22262.17|22298.2|22260.2|10
1619994470000|2021-05-02 22:27:50|22299.3|22261.3|22299.89|22261.89|22300.36|22262.36|22299.3|22261.3|10
1619994480000|2021-05-02 22:28:00|22299.34|22261.34|22300.03|22262.03|22300.03|22262.03|22298.84|22260.84|10
1619994490000|2021-05-02 22:28:10|22300.33|22262.33|22301.47|22263.47|22302.65|22264.65|22300.33|22262.33|10
1619994500000|2021-05-02 22:28:20|22300.85|22262.85|22300.58|22262.58|22300.85|22262.85|22299.35|22261.35|10
1619994510000|2021-05-02 22:28:30|22300.53|22262.53|22296.59|22258.59|22300.53|22262.53|22296.59|22258.59|10
1619994520000|2021-05-02 22:28:40|22296.46|22258.46|22296.17|22258.17|22296.77|22258.77|22295.61|22257.61|10
1619994530000|2021-05-02 22:28:50|22294.58|22256.58|22291.92|22253.92|22294.58|22256.58|22291.9|22253.9|10
1619994540000|2021-05-02 22:29:00|22291.64|22253.64|22291.28|22253.28|22292.05|22254.05|22291.28|22253.28|9
1619994550000|2021-05-02 22:29:10|22290.98|22252.98|22293.17|22255.17|22293.17|22255.17|22290.75|22252.75|10
1619994560000|2021-05-02 22:29:20|22293.51|22255.51|22295.06|22257.06|22295.06|22257.06|22293.51|22255.51|10
1619994570000|2021-05-02 22:29:30|22295.56|22257.56|22293.57|22255.57|22295.56|22257.56|22292.3|22254.3|10
1619994580000|2021-05-02 22:29:40|22294.52|22256.52|22292.3|22254.3|22294.76|22256.76|22292.3|22254.3|9
1619994590000|2021-05-02 22:29:50|22293.19|22255.19|22293.72|22255.72|22294.21|22256.21|22292.56|22254.56|10
1619994600000|2021-05-02 22:30:00|22293.52|22255.52|22294.27|22256.27|22295.04|22257.04|22293.37|22255.37|10
1619994610000|2021-05-02 22:30:10|22294.62|22256.62|22295.08|22257.08|22295.46|22257.46|22294.62|22256.62|9
1619994620000|2021-05-02 22:30:20|22294.66|22256.66|22292.19|22254.19|22294.66|22256.66|22292.19|22254.19|10
1619994630000|2021-05-02 22:30:30|22292.46|22254.46|22292.75|22254.75|22293.13|22255.13|22291.94|22253.94|10
1619994640000|2021-05-02 22:30:40|22292.74|22254.74|22289.98|22251.98|22292.74|22254.74|22289.98|22251.98|10
1619994650000|2021-05-02 22:30:50|22289.56|22251.56|22282.38|22244.38|22289.56|22251.56|22282.38|22244.38|10
1619994660000|2021-05-02 22:31:00|22281.18|22243.18|22279.76|22241.76|22281.18|22243.18|22278.68|22240.68|10
1619994670000|2021-05-02 22:31:10|22280.82|22242.82|22278.1|22240.1|22280.82|22242.82|22277.2|22239.2|10
1619994680000|2021-05-02 22:31:20|22278.03|22240.03|22279.59|22241.59|22279.89|22241.89|22277.26|22239.26|10
1619994690000|2021-05-02 22:31:30|22279.52|22241.52|22283.35|22245.35|22284.73|22246.73|22279.52|22241.52|10
1619994700000|2021-05-02 22:31:40|22284.17|22246.17|22277.86|22239.86|22284.17|22246.17|22277.86|22239.86|10
1619994710000|2021-05-02 22:31:50|22278.18|22240.18|22274.72|22236.72|22278.18|22240.18|22274.72|22236.72|10
1619994720000|2021-05-02 22:32:00|22274.7|22236.7|22254.47|22216.47|22274.7|22236.7|22253.7|22215.7|10
1619994730000|2021-05-02 22:32:10|22251.33|22213.33|22230.7|22192.7|22251.33|22213.33|22230.7|22192.7|9
1619994740000|2021-05-02 22:32:20|22229.07|22191.07|22220.75|22182.75|22229.07|22191.07|22219.46|22181.46|10
1619994750000|2021-05-02 22:32:30|22218.78|22180.78|22220.71|22182.71|22220.71|22182.71|22216.37|22178.37|10
1619994760000|2021-05-02 22:32:40|22218.99|22180.99|22214.65|22176.65|22219.39|22181.39|22213.3|22175.3|10
1619994770000|2021-05-02 22:32:50|22212.32|22174.32|22196.48|22158.48|22212.32|22174.32|22195.92|22157.92|10
1619994780000|2021-05-02 22:33:00|22195.93|22157.93|22188.67|22150.67|22195.93|22157.93|22188.67|22150.67|10
1619994790000|2021-05-02 22:33:10|22188.58|22150.58|22196.69|22158.69|22197.39|22159.39|22188.58|22150.58|10
1619994800000|2021-05-02 22:33:20|22197.84|22159.84|22211.68|22173.68|22212.57|22174.57|22197.84|22159.84|10
1619994810000|2021-05-02 22:33:30|22211.64|22173.64|22221.41|22183.41|22221.41|22183.41|22211.64|22173.64|10
1619994820000|2021-05-02 22:33:40|22221.95|22183.95|22224.83|22186.83|22224.83|22186.83|22220.97|22182.97|10
1619994830000|2021-05-02 22:33:50|22225.43|22187.43|22227.14|22189.14|22228.73|22190.73|22225.43|22187.43|10
1619994840000|2021-05-02 22:34:00|22227.17|22189.17|22227.54|22189.54|22228.1|22190.1|22226.96|22188.96|10
1619994850000|2021-05-02 22:34:10|22227.86|22189.86|22224.01|22186.01|22228.58|22190.58|22223.67|22185.67|10
1619994860000|2021-05-02 22:34:20|22223.03|22185.03|22206.46|22168.46|22223.03|22185.03|22206.46|22168.46|10
1619994870000|2021-05-02 22:34:30|22206.38|22168.38|22202.4|22164.4|22207.75|22169.75|22202.4|22164.4|10
1619994880000|2021-05-02 22:34:40|22202.48|22164.48|22195.7|22157.7|22202.48|22164.48|22195.7|22157.7|10
1619994890000|2021-05-02 22:34:50|22196.69|22158.69|22200.53|22162.53|22200.53|22162.53|22196.69|22158.69|10
1619994900000|2021-05-02 22:35:00|22199.79|22161.79|22211.13|22173.13|22211.13|22173.13|22199.79|22161.79|10
1619994910000|2021-05-02 22:35:10|22213.85|22175.85|22214.33|22176.33|22215.92|22177.92|22212.92|22174.92|10
1619994920000|2021-05-02 22:35:20|22214.77|22176.77|22218.63|22180.63|22218.63|22180.63|22213.87|22175.87|10
1619994930000|2021-05-02 22:35:30|22220.74|22182.74|22226.43|22188.43|22226.43|22188.43|22220.74|22182.74|9
1619994940000|2021-05-02 22:35:40|22227.25|22189.25|22231.58|22193.58|22231.58|22193.58|22227.08|22189.08|10
1619994950000|2021-05-02 22:35:50|22232.29|22194.29|22239.37|22201.37|22239.37|22201.37|22232.29|22194.29|10
1619994960000|2021-05-02 22:36:00|22240.63|22202.63|22249.81|22211.81|22249.81|22211.81|22240.63|22202.63|10
1619994970000|2021-05-02 22:36:10|22249.41|22211.41|22249.8|22211.8|22249.8|22211.8|22248.15|22210.15|10
1619994980000|2021-05-02 22:36:20|22248.99|22210.99|22251.71|22213.71|22252.55|22214.55|22248.99|22210.99|10
1619994990000|2021-05-02 22:36:30|22252.59|22214.59|22252.46|22214.46|22252.69|22214.69|22250.08|22212.08|10
1619995000000|2021-05-02 22:36:40|22252.54|22214.54|22255.84|22217.84|22255.84|22217.84|22252.54|22214.54|10
1619995010000|2021-05-02 22:36:50|22256.26|22218.26|22255.24|22217.24|22256.26|22218.26|22255.22|22217.22|10
1619995020000|2021-05-02 22:37:00|22255.85|22217.85|22250.77|22212.77|22256.18|22218.18|22250.23|22212.23|10
1619995030000|2021-05-02 22:37:10|22250.61|22212.61|22250.18|22212.18|22250.61|22212.61|22248.57|22210.57|10
1619995040000|2021-05-02 22:37:20|22250.09|22212.09|22244.23|22206.23|22250.09|22212.09|22244.23|22206.23|10
1619995050000|2021-05-02 22:37:30|22243.53|22205.53|22240.09|22202.09|22244.22|22206.22|22239.83|22201.83|10
1619995060000|2021-05-02 22:37:40|22239.85|22201.85|22237.52|22199.52|22239.85|22201.85|22237.52|22199.52|10
1619995070000|2021-05-02 22:37:50|22237.92|22199.92|22240.2|22202.2|22240.2|22202.2|22237.92|22199.92|10
1619995080000|2021-05-02 22:38:00|22240.06|22202.06|22243.38|22205.38|22243.38|22205.38|22239.11|22201.11|10
1619995090000|2021-05-02 22:38:10|22243.87|22205.87|22245.76|22207.76|22246.05|22208.05|22243.87|22205.87|10
1619995100000|2021-05-02 22:38:20|22245.94|22207.94|22244.34|22206.34|22246.03|22208.03|22244.04|22206.04|10
1619995110000|2021-05-02 22:38:30|22244.2|22206.2|22243.49|22205.49|22244.2|22206.2|22242.75|22204.75|10
1619995120000|2021-05-02 22:38:40|22242.34|22204.34|22233.17|22195.17|22242.53|22204.53|22233.16|22195.16|10
1619995130000|2021-05-02 22:38:50|22233.23|22195.23|22226.25|22188.25|22233.23|22195.23|22226.25|22188.25|10
1619995140000|2021-05-02 22:39:00|22227.23|22189.23|22227.78|22189.78|22228.04|22190.04|22227.17|22189.17|10
1619995150000|2021-05-02 22:39:10|22227.73|22189.73|22225.76|22187.76|22227.73|22189.73|22225.63|22187.63|10
1619995160000|2021-05-02 22:39:20|22225.2|22187.2|22221.05|22183.05|22225.2|22187.2|22221.05|22183.05|10
1619995170000|2021-05-02 22:39:30|22220.78|22182.78|22214.23|22176.23|22220.78|22182.78|22214.23|22176.23|10
1619995180000|2021-05-02 22:39:40|22211.91|22173.91|22208.44|22170.44|22211.91|22173.91|22208.44|22170.44|10
1619995190000|2021-05-02 22:39:50|22206.22|22168.22|22204.35|22166.35|22206.22|22168.22|22202.76|22164.76|9
1619995200000|2021-05-02 22:40:00|22204.33|22166.33|22205.49|22167.49|22205.85|22167.85|22204.24|22166.24|10
1619995210000|2021-05-02 22:40:10|22205.59|22167.59|22214.71|22176.71|22214.71|22176.71|22205.59|22167.59|10
1619995220000|2021-05-02 22:40:20|22216.37|22178.37|22221.58|22183.58|22222.1|22184.1|22216.37|22178.37|9
1619995230000|2021-05-02 22:40:30|22222.15|22184.15|22218.9|22180.9|22222.4|22184.4|22218.73|22180.73|10
1619995240000|2021-05-02 22:40:40|22220.16|22182.16|22216.09|22178.09|22220.16|22182.16|22216.09|22178.09|10
1619995250000|2021-05-02 22:40:50|22215.96|22177.96|22216.44|22178.44|22217.06|22179.06|22215.96|22177.96|9
1619995260000|2021-05-02 22:41:00|22216.7|22178.7|22216.96|22178.96|22219.07|22181.07|22216.7|22178.7|10
1619995270000|2021-05-02 22:41:10|22217.45|22179.45|22219.28|22181.28|22219.71|22181.71|22216.88|22178.88|10
1619995280000|2021-05-02 22:41:20|22219.75|22181.75|22221.86|22183.86|22221.92|22183.92|22218.79|22180.79|10
1619995290000|2021-05-02 22:41:30|22222.38|22184.38|22222.54|22184.54|22224|22186|22222.38|22184.38|10
1619995300000|2021-05-02 22:41:40|22222.59|22184.59|22220.63|22182.63|22222.68|22184.68|22220.63|22182.63|10
1619995310000|2021-05-02 22:41:50|22220.75|22182.75|22219.27|22181.27|22221.36|22183.36|22218.8|22180.8|10
1619995320000|2021-05-02 22:42:00|22219.41|22181.41|22219.35|22181.35|22219.67|22181.67|22218.69|22180.69|10
1619995330000|2021-05-02 22:42:10|22219.22|22181.22|22219.72|22181.72|22220.04|22182.04|22219.14|22181.14|10
1619995340000|2021-05-02 22:42:20|22220.09|22182.09|22224.79|22186.79|22224.79|22186.79|22220.09|22182.09|10
1619995350000|2021-05-02 22:42:30|22224.43|22186.43|22221.87|22183.87|22224.43|22186.43|22221.87|22183.87|9
1619995360000|2021-05-02 22:42:40|22221.75|22183.75|22220.89|22182.89|22221.75|22183.75|22220.59|22182.59|10
1619995370000|2021-05-02 22:42:50|22220.92|22182.92|22221.18|22183.18|22221.18|22183.18|22218.82|22180.82|10
1619995380000|2021-05-02 22:43:00|22221.74|22183.74|22225.82|22187.82|22226.02|22188.02|22221.74|22183.74|10
1619995390000|2021-05-02 22:43:10|22224.73|22186.73|22223.87|22185.87|22225.81|22187.81|22223.69|22185.69|10
1619995400000|2021-05-02 22:43:20|22224|22186|22222.16|22184.16|22224.11|22186.11|22222.16|22184.16|10
1619995410000|2021-05-02 22:43:30|22222.76|22184.76|22221.86|22183.86|22223.14|22185.14|22221.86|22183.86|10
1619995420000|2021-05-02 22:43:40|22221.6|22183.6|22219.47|22181.47|22221.8|22183.8|22219.47|22181.47|10
1619995430000|2021-05-02 22:43:50|22218.89|22180.89|22212.02|22174.02|22218.89|22180.89|22211.75|22173.75|10
1619995440000|2021-05-02 22:44:00|22211.94|22173.94|22204.46|22166.46|22211.94|22173.94|22202.74|22164.74|10
1619995450000|2021-05-02 22:44:10|22203.66|22165.66|22203.62|22165.62|22206.29|22168.29|22203.42|22165.42|10
1619995460000|2021-05-02 22:44:20|22202.83|22164.83|22194.39|22156.39|22202.94|22164.94|22194.38|22156.38|9
1619995470000|2021-05-02 22:44:30|22193.38|22155.38|22177.11|22139.11|22193.38|22155.38|22177.11|22139.11|10
1619995480000|2021-05-02 22:44:40|22177.94|22139.94|22172.84|22134.84|22177.94|22139.94|22172.84|22134.84|10
1619995490000|2021-05-02 22:44:50|22172.34|22134.34|22172.61|22134.61|22173.77|22135.77|22171.69|22133.69|10
1619995500000|2021-05-02 22:45:00|22173.63|22135.63|22183.24|22145.24|22183.24|22145.24|22173.63|22135.63|10
1619995510000|2021-05-02 22:45:10|22181.93|22143.93|22188.68|22150.68|22188.68|22150.68|22181.93|22143.93|10
1619995520000|2021-05-02 22:45:20|22188.64|22150.64|22198.39|22160.39|22198.39|22160.39|22188.64|22150.64|10
1619995530000|2021-05-02 22:45:30|22200.48|22162.48|22203.35|22165.35|22204.71|22166.71|22200.48|22162.48|10
1619995540000|2021-05-02 22:45:40|22203.38|22165.38|22209.19|22171.19|22209.19|22171.19|22203.38|22165.38|10
1619995550000|2021-05-02 22:45:50|22209.79|22171.79|22216.99|22178.99|22217.28|22179.28|22209.79|22171.79|10
1619995560000|2021-05-02 22:46:00|22216.61|22178.61|22223.39|22185.39|22223.39|22185.39|22216.61|22178.61|10
1619995570000|2021-05-02 22:46:10|22223.05|22185.05|22223.99|22185.99|22223.99|22185.99|22222.53|22184.53|10
1619995580000|2021-05-02 22:46:20|22224.1|22186.1|22233.13|22195.13|22233.13|22195.13|22224.1|22186.1|10
1619995590000|2021-05-02 22:46:30|22235.41|22197.41|22243.5|22205.5|22243.5|22205.5|22235.41|22197.41|10
1619995600000|2021-05-02 22:46:40|22243.66|22205.66|22239.44|22201.44|22244.21|22206.21|22239.44|22201.44|10
1619995610000|2021-05-02 22:46:50|22240.09|22202.09|22242.93|22204.93|22242.93|22204.93|22240.09|22202.09|10
1619995620000|2021-05-02 22:47:00|22243.14|22205.14|22246.74|22208.74|22246.74|22208.74|22243.14|22205.14|10
1619995630000|2021-05-02 22:47:10|22247.12|22209.12|22245.19|22207.19|22248.27|22210.27|22245.19|22207.19|10
1619995640000|2021-05-02 22:47:20|22242.66|22204.66|22235.1|22197.1|22242.66|22204.66|22235.1|22197.1|10
1619995650000|2021-05-02 22:47:30|22235.7|22197.7|22225.93|22187.93|22235.7|22197.7|22225.93|22187.93|10
1619995660000|2021-05-02 22:47:40|22225.09|22187.09|22224.08|22186.08|22225.51|22187.51|22224.01|22186.01|10
1619995670000|2021-05-02 22:47:50|22223.9|22185.9|22216.37|22178.37|22223.9|22185.9|22216.37|22178.37|10
1619995680000|2021-05-02 22:48:00|22215.84|22177.84|22217.26|22179.26|22217.26|22179.26|22213.82|22175.82|10
1619995690000|2021-05-02 22:48:10|22217.19|22179.19|22215.14|22177.14|22218.28|22180.28|22215.14|22177.14|10
1619995700000|2021-05-02 22:48:20|22214.63|22176.63|22206.02|22168.02|22214.63|22176.63|22206.02|22168.02|10
1619995710000|2021-05-02 22:48:30|22205.4|22167.4|22209.16|22171.16|22209.63|22171.63|22205.4|22167.4|9
1619995720000|2021-05-02 22:48:40|22208.42|22170.42|22211.94|22173.94|22212.81|22174.81|22208.42|22170.42|10
1619995730000|2021-05-02 22:48:50|22213.02|22175.02|22214.08|22176.08|22214.08|22176.08|22212.76|22174.76|10
1619995740000|2021-05-02 22:49:00|22213.97|22175.97|22217.56|22179.56|22217.56|22179.56|22213.72|22175.72|10
1619995750000|2021-05-02 22:49:10|22217.85|22179.85|22216.39|22178.39|22218.34|22180.34|22216.39|22178.39|10
1619995760000|2021-05-02 22:49:20|22215.8|22177.8|22215.67|22177.67|22216.47|22178.47|22215.52|22177.52|10
1619995770000|2021-05-02 22:49:30|22215.69|22177.69|22215.84|22177.84|22215.97|22177.97|22214.55|22176.55|10
1619995780000|2021-05-02 22:49:40|22213.98|22175.98|22208.9|22170.9|22213.98|22175.98|22208.9|22170.9|10
1619995790000|2021-05-02 22:49:50|22208.3|22170.3|22207.97|22169.97|22208.49|22170.49|22207.69|22169.69|10
1619995800000|2021-05-02 22:50:00|22209.59|22171.59|22213.58|22175.58|22213.58|22175.58|22209.15|22171.15|10
1619995810000|2021-05-02 22:50:10|22212.19|22174.19|22216.51|22178.51|22216.51|22178.51|22212.19|22174.19|10
1619995820000|2021-05-02 22:50:20|22215.77|22177.77|22216.41|22178.41|22216.41|22178.41|22214.96|22176.96|10
1619995830000|2021-05-02 22:50:30|22216.55|22178.55|22217.15|22179.15|22217.5|22179.5|22216.37|22178.37|10
1619995840000|2021-05-02 22:50:40|22217.87|22179.87|22218.41|22180.41|22218.41|22180.41|22217.52|22179.52|10
1619995850000|2021-05-02 22:50:50|22218.34|22180.34|22220.86|22182.86|22220.88|22182.88|22218.34|22180.34|10
1619995860000|2021-05-02 22:51:00|22222.42|22184.42|22223.83|22185.83|22224|22186|22222.42|22184.42|9
1619995870000|2021-05-02 22:51:10|22223.85|22185.85|22228.05|22190.05|22228.05|22190.05|22223.85|22185.85|10
1619995880000|2021-05-02 22:51:20|22228.07|22190.07|22230.65|22192.65|22230.65|22192.65|22227.92|22189.92|10
1619995890000|2021-05-02 22:51:30|22231.55|22193.55|22235.85|22197.85|22236.02|22198.02|22231.55|22193.55|10
1619995900000|2021-05-02 22:51:40|22235.93|22197.93|22238.55|22200.55|22238.55|22200.55|22235.93|22197.93|9
1619995910000|2021-05-02 22:51:50|22240.19|22202.19|22244.65|22206.65|22244.65|22206.65|22240.19|22202.19|10
1619995920000|2021-05-02 22:52:00|22244.49|22206.49|22246.56|22208.56|22246.97|22208.97|22244.31|22206.31|10
1619995930000|2021-05-02 22:52:10|22246.5|22208.5|22244.7|22206.7|22247.1|22209.1|22244.7|22206.7|10
1619995940000|2021-05-02 22:52:20|22244.27|22206.27|22244.78|22206.78|22244.95|22206.95|22243.91|22205.91|10
1619995950000|2021-05-02 22:52:30|22246.41|22208.41|22249.07|22211.07|22249.07|22211.07|22246.41|22208.41|10
1619995960000|2021-05-02 22:52:40|22249.27|22211.27|22249.41|22211.41|22249.46|22211.46|22248.97|22210.97|9
1619995970000|2021-05-02 22:52:50|22249.81|22211.81|22250.52|22212.52|22250.52|22212.52|22249.6|22211.6|10
1619995980000|2021-05-02 22:53:00|22249.66|22211.66|22247.08|22209.08|22250.62|22212.62|22246.98|22208.98|10
1619995990000|2021-05-02 22:53:10|22247.68|22209.68|22238.04|22200.04|22247.68|22209.68|22238.04|22200.04|10
1619996000000|2021-05-02 22:53:20|22237.91|22199.91|22234.95|22196.95|22237.91|22199.91|22234.28|22196.28|10
1619996010000|2021-05-02 22:53:30|22234.53|22196.53|22235.84|22197.84|22235.84|22197.84|22233.73|22195.73|10
1619996020000|2021-05-02 22:53:40|22235.94|22197.94|22237.01|22199.01|22237.01|22199.01|22235.53|22197.53|10
1619996030000|2021-05-02 22:53:50|22237.44|22199.44|22241.21|22203.21|22241.21|22203.21|22237|22199|10
1619996040000|2021-05-02 22:54:00|22241.52|22203.52|22243.05|22205.05|22243.24|22205.24|22241.18|22203.18|9
1619996050000|2021-05-02 22:54:10|22243.11|22205.11|22241.44|22203.44|22243.11|22205.11|22241.44|22203.44|10
1619996060000|2021-05-02 22:54:20|22239.88|22201.88|22232.96|22194.96|22239.88|22201.88|22232.46|22194.46|10
1619996070000|2021-05-02 22:54:30|22233.07|22195.07|22230.61|22192.61|22233.14|22195.14|22230.61|22192.61|10
1619996080000|2021-05-02 22:54:40|22230.62|22192.62|22229.45|22191.45|22230.62|22192.62|22229.17|22191.17|9
1619996090000|2021-05-02 22:54:50|22229.48|22191.48|22230.99|22192.99|22231.22|22193.22|22229.48|22191.48|10
1619996100000|2021-05-02 22:55:00|22231.41|22193.41|22232.7|22194.7|22232.7|22194.7|22231.41|22193.41|9
1619996110000|2021-05-02 22:55:10|22232.89|22194.89|22235.34|22197.34|22235.34|22197.34|22232.89|22194.89|10
1619996120000|2021-05-02 22:55:20|22234.6|22196.6|22238.99|22200.99|22239.25|22201.25|22234.6|22196.6|10
1619996130000|2021-05-02 22:55:30|22238.77|22200.77|22240.66|22202.66|22240.66|22202.66|22238.53|22200.53|10
1619996140000|2021-05-02 22:55:40|22241.12|22203.12|22247.67|22209.67|22247.67|22209.67|22241.12|22203.12|10
1619996150000|2021-05-02 22:55:50|22248.01|22210.01|22247.7|22209.7|22249.72|22211.72|22247.7|22209.7|10
1619996160000|2021-05-02 22:56:00|22247.53|22209.53|22248.61|22210.61|22248.61|22210.61|22246.29|22208.29|10
1619996170000|2021-05-02 22:56:10|22248.52|22210.52|22250.37|22212.37|22250.37|22212.37|22248.52|22210.52|9
1619996180000|2021-05-02 22:56:20|22250.4|22212.4|22249.76|22211.76|22250.4|22212.4|22249.5|22211.5|9
1619996190000|2021-05-02 22:56:30|22250.11|22212.11|22249.47|22211.47|22250.94|22212.94|22249.34|22211.34|10
1619996200000|2021-05-02 22:56:40|22249.21|22211.21|22248.87|22210.87|22249.21|22211.21|22246.89|22208.89|10
1619996210000|2021-05-02 22:56:50|22248.83|22210.83|22254.64|22216.64|22254.75|22216.75|22248.45|22210.45|10
1619996220000|2021-05-02 22:57:00|22255.48|22217.48|22256.85|22218.85|22258.52|22220.52|22255.48|22217.48|10
1619996230000|2021-05-02 22:57:10|22256.44|22218.44|22254.17|22216.17|22256.66|22218.66|22254.17|22216.17|10
1619996240000|2021-05-02 22:57:20|22253.1|22215.1|22252.83|22214.83|22253.69|22215.69|22252.83|22214.83|9
1619996250000|2021-05-02 22:57:30|22253|22215|22251.29|22213.29|22253.42|22215.42|22251.27|22213.27|10
1619996260000|2021-05-02 22:57:40|22250.86|22212.86|22248.5|22210.5|22251.3|22213.3|22248.36|22210.36|10
1619996270000|2021-05-02 22:57:50|22248.39|22210.39|22247.55|22209.55|22248.8|22210.8|22247.55|22209.55|10
1619996280000|2021-05-02 22:58:00|22246.89|22208.89|22249.2|22211.2|22249.2|22211.2|22246.82|22208.82|10
1619996290000|2021-05-02 22:58:10|22250.36|22212.36|22254.27|22216.27|22254.27|22216.27|22250.36|22212.36|10
1619996300000|2021-05-02 22:58:20|22253.86|22215.86|22252.86|22214.86|22253.86|22215.86|22252.78|22214.78|10
1619996310000|2021-05-02 22:58:30|22252.65|22214.65|22252.01|22214.01|22252.68|22214.68|22251.8|22213.8|10
1619996320000|2021-05-02 22:58:40|22251.71|22213.71|22251.84|22213.84|22251.84|22213.84|22251|22213|10
1619996330000|2021-05-02 22:58:50|22252.06|22214.06|22251.05|22213.05|22252.51|22214.51|22250.83|22212.83|10
1619996340000|2021-05-02 22:59:00|22252|22214|22252.62|22214.62|22252.79|22214.79|22251.84|22213.84|9
1619996350000|2021-05-02 22:59:10|22253.04|22215.04|22250.55|22212.55|22253.79|22215.79|22250.55|22212.55|9
1619996360000|2021-05-02 22:59:20|22250.29|22212.29|22245.6|22207.6|22250.55|22212.55|22245.6|22207.6|10
1619996370000|2021-05-02 22:59:30|22244.9|22206.9|22244.43|22206.43|22245.25|22207.25|22244.43|22206.43|10
1619996380000|2021-05-02 22:59:40|22244.36|22206.36|22244.52|22206.52|22244.74|22206.74|22244.31|22206.31|7
1619996390000|2021-05-02 22:59:50|22244.83|22206.83|22246.56|22208.56|22246.69|22208.69|22244.7|22206.7|10
1619996400000|2021-05-02 23:00:00|22245.31|22207.31|22246.73|22208.73|22246.73|22208.73|22244.21|22206.21|10
1619996410000|2021-05-02 23:00:10|22246.13|22208.13|22247.12|22209.12|22248.26|22210.26|22245.73|22207.73|10
1619996420000|2021-05-02 23:00:20|22247.4|22209.4|22248.18|22210.18|22248.18|22210.18|22245.81|22207.81|10
1619996430000|2021-05-02 23:00:30|22247.78|22209.78|22252.83|22214.83|22252.83|22214.83|22247.78|22209.78|10
1619996440000|2021-05-02 23:00:40|22252.64|22214.64|22252.05|22214.05|22253.54|22215.54|22252.05|22214.05|10
1619996450000|2021-05-02 23:00:50|22252.5|22214.5|22251.39|22213.39|22253.18|22215.18|22251.39|22213.39|10
1619996460000|2021-05-02 23:01:00|22251.2|22213.2|22246.38|22208.38|22251.2|22213.2|22246.38|22208.38|10
1619996470000|2021-05-02 23:01:10|22246.27|22208.27|22243.2|22205.2|22246.27|22208.27|22243.1|22205.1|10
1619996480000|2021-05-02 23:01:20|22243.94|22205.94|22245.03|22207.03|22246.01|22208.01|22243.94|22205.94|10
1619996490000|2021-05-02 23:01:30|22243.67|22205.67|22241.45|22203.45|22243.99|22205.99|22241.45|22203.45|10
1619996500000|2021-05-02 23:01:40|22241.21|22203.21|22238.67|22200.67|22241.21|22203.21|22238.67|22200.67|10
1619996510000|2021-05-02 23:01:50|22238.95|22200.95|22237.23|22199.23|22239.04|22201.04|22237.23|22199.23|10
1619996520000|2021-05-02 23:02:00|22236.32|22198.32|22228.81|22190.81|22236.32|22198.32|22227.28|22189.28|10
1619996530000|2021-05-02 23:02:10|22228.28|22190.28|22226.25|22188.25|22228.28|22190.28|22226.07|22188.07|10
1619996540000|2021-05-02 23:02:20|22225.49|22187.49|22221.66|22183.66|22225.74|22187.74|22221.66|22183.66|10
1619996550000|2021-05-02 23:02:30|22221.46|22183.46|22218.44|22180.44|22221.46|22183.46|22217.79|22179.79|10
1619996560000|2021-05-02 23:02:40|22218|22180|22217.93|22179.93|22218.19|22180.19|22217.83|22179.83|10
1619996570000|2021-05-02 23:02:50|22216.44|22178.44|22215.27|22177.27|22216.68|22178.68|22214.58|22176.58|10
1619996580000|2021-05-02 23:03:00|22215.37|22177.37|22215.03|22177.03|22215.81|22177.81|22214.97|22176.97|10
1619996590000|2021-05-02 23:03:10|22215.06|22177.06|22214.46|22176.46|22216.26|22178.26|22214.46|22176.46|10
1619996600000|2021-05-02 23:03:20|22214.49|22176.49|22220.49|22182.49|22220.49|22182.49|22213.94|22175.94|10
1619996610000|2021-05-02 23:03:30|22221.36|22183.36|22228.65|22190.65|22228.65|22190.65|22221.36|22183.36|10
1619996620000|2021-05-02 23:03:40|22231.28|22193.28|22234.64|22196.64|22234.64|22196.64|22231.28|22193.28|10
1619996630000|2021-05-02 23:03:50|22234.99|22196.99|22237.8|22199.8|22238.08|22200.08|22234.95|22196.95|9
1619996640000|2021-05-02 23:04:00|22237.17|22199.17|22240.91|22202.91|22240.91|22202.91|22237.17|22199.17|10
1619996650000|2021-05-02 23:04:10|22240.64|22202.64|22242.71|22204.71|22242.71|22204.71|22239.77|22201.77|10
1619996660000|2021-05-02 23:04:20|22243.59|22205.59|22245.96|22207.96|22245.96|22207.96|22243.05|22205.05|10
1619996670000|2021-05-02 23:04:30|22246.34|22208.34|22246.62|22208.62|22246.98|22208.98|22246.34|22208.34|10
1619996680000|2021-05-02 23:04:40|22246.26|22208.26|22249.14|22211.14|22249.32|22211.32|22246.26|22208.26|10
1619996690000|2021-05-02 23:04:50|22249.42|22211.42|22248.17|22210.17|22249.42|22211.42|22247.82|22209.82|10
1619996700000|2021-05-02 23:05:00|22248.48|22210.48|22254.05|22216.05|22254.05|22216.05|22248.48|22210.48|10
1619996710000|2021-05-02 23:05:10|22255.33|22217.33|22258.43|22220.43|22258.43|22220.43|22255.33|22217.33|9
1619996720000|2021-05-02 23:05:20|22258.98|22220.98|22260.5|22222.5|22260.5|22222.5|22258.98|22220.98|10
1619996730000|2021-05-02 23:05:30|22259.93|22221.93|22258.21|22220.21|22260.01|22222.01|22258.21|22220.21|10
1619996740000|2021-05-02 23:05:40|22257.67|22219.67|22261.89|22223.89|22262.23|22224.23|22257.67|22219.67|10
1619996750000|2021-05-02 23:05:50|22263.63|22225.63|22261.78|22223.78|22264.31|22226.31|22261.43|22223.43|10
1619996760000|2021-05-02 23:06:00|22261.82|22223.82|22262.07|22224.07|22263|22225|22261.82|22223.82|10
1619996770000|2021-05-02 23:06:10|22263.2|22225.2|22267.35|22229.35|22267.35|22229.35|22263.2|22225.2|10
1619996780000|2021-05-02 23:06:20|22268.06|22230.06|22271.74|22233.74|22271.77|22233.77|22267.91|22229.91|10
1619996790000|2021-05-02 23:06:30|22271.7|22233.7|22272.52|22234.52|22272.52|22234.52|22271.51|22233.51|10
1619996800000|2021-05-02 23:06:40|22272.77|22234.77|22272.08|22234.08|22272.77|22234.77|22271.79|22233.79|10
1619996810000|2021-05-02 23:06:50|22272.83|22234.83|22272.23|22234.23|22272.83|22234.83|22272.23|22234.23|10
1619996820000|2021-05-02 23:07:00|22272.4|22234.4|22276.33|22238.33|22276.44|22238.44|22272.4|22234.4|10
1619996830000|2021-05-02 23:07:10|22278.27|22240.27|22282.19|22244.19|22282.19|22244.19|22278.27|22240.27|10
1619996840000|2021-05-02 23:07:20|22282.04|22244.04|22278.49|22240.49|22282.04|22244.04|22278.49|22240.49|10
1619996850000|2021-05-02 23:07:30|22278.22|22240.22|22279.21|22241.21|22279.21|22241.21|22277.65|22239.65|10
1619996860000|2021-05-02 23:07:40|22278.64|22240.64|22278.64|22240.64|22279.36|22241.36|22278.29|22240.29|10
1619996870000|2021-05-02 23:07:50|22279.36|22241.36|22281.15|22243.15|22281.15|22243.15|22279.36|22241.36|10
1619996880000|2021-05-02 23:08:00|22281.39|22243.39|22278.98|22240.98|22281.39|22243.39|22278.79|22240.79|10
1619996890000|2021-05-02 23:08:10|22279.07|22241.07|22279.61|22241.61|22279.61|22241.61|22278.16|22240.16|10
1619996900000|2021-05-02 23:08:20|22279.71|22241.71|22278.49|22240.49|22280.18|22242.18|22278.49|22240.49|10
1619996910000|2021-05-02 23:08:30|22278.76|22240.76|22278.29|22240.29|22279.19|22241.19|22278.13|22240.13|10
1619996920000|2021-05-02 23:08:40|22278.24|22240.24|22279.53|22241.53|22279.53|22241.53|22277.87|22239.87|10
1619996930000|2021-05-02 23:08:50|22279.26|22241.26|22281.64|22243.64|22281.64|22243.64|22279.26|22241.26|10
1619996940000|2021-05-02 23:09:00|22281.53|22243.53|22279.82|22241.82|22281.53|22243.53|22279.79|22241.79|10
1619996950000|2021-05-02 23:09:10|22279.94|22241.94|22286.69|22248.69|22287.8|22249.8|22279.94|22241.94|10
1619996960000|2021-05-02 23:09:20|22287.02|22249.02|22283.59|22245.59|22288.25|22250.25|22283.59|22245.59|10
1619996970000|2021-05-02 23:09:30|22283.94|22245.94|22283.62|22245.62|22283.94|22245.94|22282.88|22244.88|10
1619996980000|2021-05-02 23:09:40|22283.56|22245.56|22284.02|22246.02|22284.02|22246.02|22283.25|22245.25|10
1619996990000|2021-05-02 23:09:50|22283.68|22245.68|22285.11|22247.11|22285.28|22247.28|22283.68|22245.68|9
1619997000000|2021-05-02 23:10:00|22284.61|22246.61|22285.48|22247.48|22285.48|22247.48|22284.27|22246.27|10
1619997010000|2021-05-02 23:10:10|22285.87|22247.87|22282.26|22244.26|22286.23|22248.23|22282.26|22244.26|10
1619997020000|2021-05-02 23:10:20|22282.16|22244.16|22278.87|22240.87|22282.16|22244.16|22278.65|22240.65|10
1619997030000|2021-05-02 23:10:30|22278.94|22240.94|22280.98|22242.98|22280.98|22242.98|22278.34|22240.34|10
1619997040000|2021-05-02 23:10:40|22281.75|22243.75|22281.24|22243.24|22282.23|22244.23|22281.24|22243.24|9
1619997050000|2021-05-02 23:10:50|22281.7|22243.7|22285.94|22247.94|22286.19|22248.19|22281.68|22243.68|10
1619997060000|2021-05-02 23:11:00|22286.23|22248.23|22291.12|22253.12|22291.12|22253.12|22286.21|22248.21|10
1619997070000|2021-05-02 23:11:10|22292.27|22254.27|22291.43|22253.43|22293.65|22255.65|22290.74|22252.74|10
1619997080000|2021-05-02 23:11:20|22292.34|22254.34|22294.42|22256.42|22294.42|22256.42|22292.34|22254.34|10
1619997090000|2021-05-02 23:11:30|22295.29|22257.29|22297.35|22259.35|22297.35|22259.35|22295.28|22257.28|10
1619997100000|2021-05-02 23:11:40|22296.91|22258.91|22302.46|22264.46|22302.75|22264.75|22296.89|22258.89|10
1619997110000|2021-05-02 23:11:50|22302.76|22264.76|22300.84|22262.84|22303.17|22265.17|22300.4|22262.4|10
1619997120000|2021-05-02 23:12:00|22302|22264|22302.33|22264.33|22302.49|22264.49|22300.23|22262.23|9
1619997130000|2021-05-02 23:12:10|22302.9|22264.9|22308.3|22270.3|22308.3|22270.3|22302.9|22264.9|10
1619997140000|2021-05-02 23:12:20|22308.48|22270.48|22312.91|22274.91|22312.91|22274.91|22308.48|22270.48|9
1619997150000|2021-05-02 23:12:30|22312.9|22274.9|22315.37|22277.37|22315.61|22277.61|22312.68|22274.68|10
1619997160000|2021-05-02 23:12:40|22315.38|22277.38|22320.85|22282.85|22320.85|22282.85|22315.38|22277.38|10
1619997170000|2021-05-02 23:12:50|22321.67|22283.67|22322.63|22284.63|22322.63|22284.63|22321.53|22283.53|10
1619997180000|2021-05-02 23:13:00|22323.12|22285.12|22323.35|22285.35|22324|22286|22322.99|22284.99|10
1619997190000|2021-05-02 23:13:10|22323.37|22285.37|22323.99|22285.99|22324.36|22286.36|22323.37|22285.37|10
1619997200000|2021-05-02 23:13:20|22324.29|22286.29|22321.51|22283.51|22324.29|22286.29|22321.51|22283.51|10
1619997210000|2021-05-02 23:13:30|22320.82|22282.82|22322.53|22284.53|22322.53|22284.53|22320.3|22282.3|9
1619997220000|2021-05-02 23:13:40|22322.63|22284.63|22322.94|22284.94|22323.36|22285.36|22322.63|22284.63|10
1619997230000|2021-05-02 23:13:50|22323.31|22285.31|22325.65|22287.65|22325.65|22287.65|22322.58|22284.58|10
1619997240000|2021-05-02 23:14:00|22325.93|22287.93|22324.68|22286.68|22326.04|22288.04|22324.58|22286.58|10
1619997250000|2021-05-02 23:14:10|22324.93|22286.93|22328.86|22290.86|22328.86|22290.86|22324.93|22286.93|10
1619997260000|2021-05-02 23:14:20|22329.76|22291.76|22324.64|22286.64|22331.03|22293.03|22324.64|22286.64|9
1619997270000|2021-05-02 23:14:30|22323.87|22285.87|22311.19|22273.19|22323.87|22285.87|22311.19|22273.19|10
1619997280000|2021-05-02 23:14:40|22310.07|22272.07|22310.5|22272.5|22312.24|22274.24|22310.07|22272.07|10
1619997290000|2021-05-02 23:14:50|22310.87|22272.87|22314.62|22276.62|22314.85|22276.85|22310.87|22272.87|9
1619997300000|2021-05-02 23:15:00|22313.66|22275.66|22314.64|22276.64|22314.64|22276.64|22311.9|22273.9|9
1619997310000|2021-05-02 23:15:10|22313.76|22275.76|22310.58|22272.58|22313.76|22275.76|22310.58|22272.58|10
1619997320000|2021-05-02 23:15:20|22310.6|22272.6|22304.05|22266.05|22310.6|22272.6|22304.05|22266.05|10
1619997330000|2021-05-02 23:15:30|22304.18|22266.18|22302.72|22264.72|22304.18|22266.18|22301.14|22263.14|9
1619997340000|2021-05-02 23:15:40|22302.44|22264.44|22296.78|22258.78|22302.44|22264.44|22296.78|22258.78|10
1619997350000|2021-05-02 23:15:50|22296.93|22258.93|22294.02|22256.02|22296.97|22258.97|22294.02|22256.02|10
1619997360000|2021-05-02 23:16:00|22294.23|22256.23|22295.2|22257.2|22295.89|22257.89|22293.81|22255.81|9
1619997370000|2021-05-02 23:16:10|22295.14|22257.14|22296.2|22258.2|22296.96|22258.96|22295.14|22257.14|10
1619997380000|2021-05-02 23:16:20|22295.5|22257.5|22298.93|22260.93|22298.93|22260.93|22295.5|22257.5|9
1619997390000|2021-05-02 23:16:30|22298.97|22260.97|22301.77|22263.77|22303.3|22265.3|22298.97|22260.97|10
1619997400000|2021-05-02 23:16:40|22302.02|22264.02|22306.17|22268.17|22306.34|22268.34|22302.02|22264.02|10
1619997410000|2021-05-02 23:16:50|22305.86|22267.86|22304.6|22266.6|22306.01|22268.01|22303.68|22265.68|10
1619997420000|2021-05-02 23:17:00|22303.77|22265.77|22303.48|22265.48|22304.39|22266.39|22303.18|22265.18|10
1619997430000|2021-05-02 23:17:10|22303.73|22265.73|22300.77|22262.77|22304.61|22266.61|22300.77|22262.77|10
1619997440000|2021-05-02 23:17:20|22299.56|22261.56|22302.63|22264.63|22302.63|22264.63|22299.56|22261.56|10
1619997450000|2021-05-02 23:17:30|22302.79|22264.79|22300.05|22262.05|22302.79|22264.79|22298.71|22260.71|10
1619997460000|2021-05-02 23:17:40|22300.17|22262.17|22299.84|22261.84|22300.17|22262.17|22299.27|22261.27|10
1619997470000|2021-05-02 23:17:50|22299.79|22261.79|22297.37|22259.37|22299.79|22261.79|22296.97|22258.97|10
1619997480000|2021-05-02 23:18:00|22297.1|22259.1|22296.9|22258.9|22297.61|22259.61|22296.44|22258.44|10
1619997490000|2021-05-02 23:18:10|22296.94|22258.94|22295.39|22257.39|22297.04|22259.04|22295.39|22257.39|10
1619997500000|2021-05-02 23:18:20|22295.55|22257.55|22293.68|22255.68|22295.55|22257.55|22293.68|22255.68|10
1619997510000|2021-05-02 23:18:30|22293.55|22255.55|22293.75|22255.75|22293.8|22255.8|22292.33|22254.33|8
1619997520000|2021-05-02 23:18:40|22292.85|22254.85|22288.3|22250.3|22293.11|22255.11|22287.92|22249.92|10
1619997530000|2021-05-02 23:18:50|22288.01|22250.01|22287.27|22249.27|22288.01|22250.01|22287.27|22249.27|10
1619997540000|2021-05-02 23:19:00|22287.2|22249.2|22286.27|22248.27|22287.26|22249.26|22285.8|22247.8|10
1619997550000|2021-05-02 23:19:10|22286.26|22248.26|22281.75|22243.75|22286.57|22248.57|22281.4|22243.4|10
1619997560000|2021-05-02 23:19:20|22281.28|22243.28|22275.02|22237.02|22281.28|22243.28|22275.02|22237.02|10
1619997570000|2021-05-02 23:19:30|22274.66|22236.66|22273.37|22235.37|22275.14|22237.14|22273.18|22235.18|10
1619997580000|2021-05-02 23:19:40|22272.97|22234.97|22270.92|22232.92|22273.15|22235.15|22270.92|22232.92|10
1619997590000|2021-05-02 23:19:50|22270.5|22232.5|22269.79|22231.79|22271.57|22233.57|22269.77|22231.77|10
1619997600000|2021-05-02 23:20:00|22269.88|22231.88|22268.29|22230.29|22270.15|22232.15|22267.59|22229.59|10
1619997610000|2021-05-02 23:20:10|22268.67|22230.67|22268.53|22230.53|22269.26|22231.26|22266.89|22228.89|10
1619997620000|2021-05-02 23:20:20|22269.05|22231.05|22267.74|22229.74|22270.15|22232.15|22267.74|22229.74|10
1619997630000|2021-05-02 23:20:30|22267.68|22229.68|22270.21|22232.21|22270.21|22232.21|22266.31|22228.31|10
1619997640000|2021-05-02 23:20:40|22270.09|22232.09|22271.4|22233.4|22271.95|22233.95|22270.09|22232.09|10
1619997650000|2021-05-02 23:20:50|22271.41|22233.41|22272.47|22234.47|22272.47|22234.47|22271.41|22233.41|10
1619997660000|2021-05-02 23:21:00|22272.58|22234.58|22281.68|22243.68|22281.68|22243.68|22272.58|22234.58|10
1619997670000|2021-05-02 23:21:10|22281.85|22243.85|22280.69|22242.69|22282.89|22244.89|22280.6|22242.6|10
1619997680000|2021-05-02 23:21:20|22280.29|22242.29|22283.36|22245.36|22284|22246|22280.29|22242.29|10
1619997690000|2021-05-02 23:21:30|22283.46|22245.46|22281.73|22243.73|22283.47|22245.47|22281.71|22243.71|10
1619997700000|2021-05-02 23:21:40|22281.44|22243.44|22279.89|22241.89|22281.44|22243.44|22279.01|22241.01|10
1619997710000|2021-05-02 23:21:50|22279.98|22241.98|22280.92|22242.92|22281.1|22243.1|22279.76|22241.76|10
1619997720000|2021-05-02 23:22:00|22279.8|22241.8|22276.29|22238.29|22281.11|22243.11|22276.29|22238.29|10
1619997730000|2021-05-02 23:22:10|22278.01|22240.01|22276.11|22238.11|22278.01|22240.01|22275.67|22237.67|10
1619997740000|2021-05-02 23:22:20|22275.17|22237.17|22276.21|22238.21|22276.34|22238.34|22274.99|22236.99|10
1619997750000|2021-05-02 23:22:30|22276.08|22238.08|22275.43|22237.43|22277.43|22239.43|22275.43|22237.43|9
1619997760000|2021-05-02 23:22:40|22274.93|22236.93|22274.65|22236.65|22275.16|22237.16|22273.34|22235.34|10
1619997770000|2021-05-02 23:22:50|22274.59|22236.59|22275.34|22237.34|22275.53|22237.53|22274.21|22236.21|10
1619997780000|2021-05-02 23:23:00|22275.65|22237.65|22277.83|22239.83|22278.17|22240.17|22275.39|22237.39|10
1619997790000|2021-05-02 23:23:10|22278.28|22240.28|22280.14|22242.14|22280.15|22242.15|22278.28|22240.28|10
1619997800000|2021-05-02 23:23:20|22279.96|22241.96|22280.52|22242.52|22280.52|22242.52|22279.51|22241.51|10
1619997810000|2021-05-02 23:23:30|22280.47|22242.47|22284.57|22246.57|22284.77|22246.77|22280.47|22242.47|10
1619997820000|2021-05-02 23:23:40|22284.63|22246.63|22288.24|22250.24|22288.24|22250.24|22284.63|22246.63|10
1619997830000|2021-05-02 23:23:50|22288.43|22250.43|22288.46|22250.46|22288.67|22250.67|22287.76|22249.76|10
1619997840000|2021-05-02 23:24:00|22288.51|22250.51|22290.32|22252.32|22291|22253|22288.51|22250.51|10
1619997850000|2021-05-02 23:24:10|22290.83|22252.83|22290.08|22252.08|22292.09|22254.09|22289.61|22251.61|10
1619997860000|2021-05-02 23:24:20|22289.73|22251.73|22291.36|22253.36|22291.36|22253.36|22289.73|22251.73|9
1619997870000|2021-05-02 23:24:30|22291.66|22253.66|22291.48|22253.48|22291.78|22253.78|22290.6|22252.6|10
1619997880000|2021-05-02 23:24:40|22291.67|22253.67|22291.02|22253.02|22291.86|22253.86|22290.98|22252.98|10
1619997890000|2021-05-02 23:24:50|22291.34|22253.34|22295.55|22257.55|22296.31|22258.31|22291.34|22253.34|10
1619997900000|2021-05-02 23:25:00|22296.09|22258.09|22296.25|22258.25|22296.43|22258.43|22295.34|22257.34|10
1619997910000|2021-05-02 23:25:10|22296.82|22258.82|22293.38|22255.38|22296.82|22258.82|22293.38|22255.38|10
1619997920000|2021-05-02 23:25:20|22293.58|22255.58|22292.21|22254.21|22293.6|22255.6|22292.21|22254.21|9
1619997930000|2021-05-02 23:25:30|22292.65|22254.65|22289.54|22251.54|22292.65|22254.65|22289.54|22251.54|10
1619997940000|2021-05-02 23:25:40|22288.86|22250.86|22288.72|22250.72|22289.49|22251.49|22288.53|22250.53|10
1619997950000|2021-05-02 23:25:50|22289.5|22251.5|22289.6|22251.6|22290.35|22252.35|22288.87|22250.87|10
1619997960000|2021-05-02 23:26:00|22289.09|22251.09|22288.61|22250.61|22289.65|22251.65|22288.61|22250.61|9
1619997970000|2021-05-02 23:26:10|22288.08|22250.08|22288.35|22250.35|22288.67|22250.67|22287.82|22249.82|10
1619997980000|2021-05-02 23:26:20|22287.97|22249.97|22286.92|22248.92|22288.03|22250.03|22286.92|22248.92|9
1619997990000|2021-05-02 23:26:30|22286.61|22248.61|22287.74|22249.74|22288.1|22250.1|22286.34|22248.34|10
1619998000000|2021-05-02 23:26:40|22287.75|22249.75|22288.6|22250.6|22289.06|22251.06|22287.75|22249.75|10
1619998010000|2021-05-02 23:26:50|22288.47|22250.47|22289.06|22251.06|22290.04|22252.04|22288.16|22250.16|9
1619998020000|2021-05-02 23:27:00|22288.83|22250.83|22287.56|22249.56|22288.83|22250.83|22286.42|22248.42|10
1619998030000|2021-05-02 23:27:10|22287.25|22249.25|22283.85|22245.85|22287.7|22249.7|22283.85|22245.85|10
1619998040000|2021-05-02 23:27:20|22284.09|22246.09|22284.14|22246.14|22284.14|22246.14|22283.61|22245.61|10
1619998050000|2021-05-02 23:27:30|22284.25|22246.25|22286.92|22248.92|22286.92|22248.92|22284.25|22246.25|10
1619998060000|2021-05-02 23:27:40|22287.02|22249.02|22288.82|22250.82|22288.82|22250.82|22286.92|22248.92|9
1619998070000|2021-05-02 23:27:50|22288.96|22250.96|22284.98|22246.98|22289.42|22251.42|22284.98|22246.98|10
1619998080000|2021-05-02 23:28:00|22285.19|22247.19|22284.9|22246.9|22285.38|22247.38|22284.54|22246.54|9
1619998090000|2021-05-02 23:28:10|22284.96|22246.96|22288.02|22250.02|22288.02|22250.02|22284.4|22246.4|10
1619998100000|2021-05-02 23:28:20|22288.6|22250.6|22293.15|22255.15|22293.66|22255.66|22288.6|22250.6|10
1619998110000|2021-05-02 23:28:30|22293.73|22255.73|22294.69|22256.69|22294.69|22256.69|22292.01|22254.01|10
1619998120000|2021-05-02 23:28:40|22295.97|22257.97|22295.92|22257.92|22296.34|22258.34|22295.24|22257.24|10
1619998130000|2021-05-02 23:28:50|22296.79|22258.79|22299.15|22261.15|22299.22|22261.22|22296.79|22258.79|10
1619998140000|2021-05-02 23:29:00|22299.22|22261.22|22298.34|22260.34|22299.75|22261.75|22298.34|22260.34|10
1619998150000|2021-05-02 23:29:10|22298.32|22260.32|22305.34|22267.34|22305.34|22267.34|22298.32|22260.32|10
1619998160000|2021-05-02 23:29:20|22306.04|22268.04|22307.3|22269.3|22307.3|22269.3|22305.16|22267.16|10
1619998170000|2021-05-02 23:29:30|22306.21|22268.21|22304.78|22266.78|22306.21|22268.21|22303.35|22265.35|10
1619998180000|2021-05-02 23:29:40|22304.55|22266.55|22306.2|22268.2|22307.22|22269.22|22304.47|22266.47|10
1619998190000|2021-05-02 23:29:50|22306.37|22268.37|22306.68|22268.68|22306.91|22268.91|22305.99|22267.99|10
1619998200000|2021-05-02 23:30:00|22306.8|22268.8|22306.42|22268.42|22307.5|22269.5|22306.42|22268.42|10
1619998210000|2021-05-02 23:30:10|22310.28|22272.28|22310.03|22272.03|22310.48|22272.48|22309.08|22271.08|10
1619998220000|2021-05-02 23:30:20|22309.83|22271.83|22302.55|22264.55|22309.83|22271.83|22302.55|22264.55|10
1619998230000|2021-05-02 23:30:30|22302.17|22264.17|22302|22264|22302.17|22264.17|22300.43|22262.43|10
1619998240000|2021-05-02 23:30:40|22300.42|22262.42|22300.02|22262.02|22300.42|22262.42|22299.28|22261.28|10
1619998250000|2021-05-02 23:30:50|22300.17|22262.17|22298.85|22260.85|22300.17|22262.17|22297.91|22259.91|10
1619998260000|2021-05-02 23:31:00|22299.05|22261.05|22298.89|22260.89|22299.15|22261.15|22298.08|22260.08|10
1619998270000|2021-05-02 23:31:10|22299.18|22261.18|22300.29|22262.29|22300.29|22262.29|22298.64|22260.64|10
1619998280000|2021-05-02 23:31:20|22300.31|22262.31|22300.95|22262.95|22300.98|22262.98|22299.77|22261.77|10
1619998290000|2021-05-02 23:31:30|22300.89|22262.89|22302.39|22264.39|22302.71|22264.71|22300.25|22262.25|10
1619998300000|2021-05-02 23:31:40|22302.54|22264.54|22302.68|22264.68|22303.17|22265.17|22302.54|22264.54|10
1619998310000|2021-05-02 23:31:50|22302.79|22264.79|22301.95|22263.95|22302.79|22264.79|22301.8|22263.8|10
1619998320000|2021-05-02 23:32:00|22301.81|22263.81|22296.28|22258.28|22301.81|22263.81|22294.73|22256.73|10
1619998330000|2021-05-02 23:32:10|22296.11|22258.11|22296.98|22258.98|22296.98|22258.98|22296.11|22258.11|10
1619998340000|2021-05-02 23:32:20|22296.14|22258.14|22299.08|22261.08|22299.08|22261.08|22296.01|22258.01|10
1619998350000|2021-05-02 23:32:30|22299.05|22261.05|22296.47|22258.47|22299.05|22261.05|22296.46|22258.46|8
1619998360000|2021-05-02 23:32:40|22296.35|22258.35|22290.05|22252.05|22296.35|22258.35|22288.97|22250.97|10
1619998370000|2021-05-02 23:32:50|22289.82|22251.82|22282.4|22244.4|22289.82|22251.82|22282.4|22244.4|10
1619998380000|2021-05-02 23:33:00|22279.89|22241.89|22271.01|22233.01|22279.89|22241.89|22271.01|22233.01|10
1619998390000|2021-05-02 23:33:10|22269.47|22231.47|22260.09|22222.09|22269.47|22231.47|22259.81|22221.81|10
1619998400000|2021-05-02 23:33:20|22259.27|22221.27|22257.36|22219.36|22259.27|22221.27|22257.01|22219.01|10
1619998410000|2021-05-02 23:33:30|22257.83|22219.83|22258.17|22220.17|22258.17|22220.17|22256.29|22218.29|10
1619998420000|2021-05-02 23:33:40|22258.65|22220.65|22265.51|22227.51|22265.51|22227.51|22258.65|22220.65|10
1619998430000|2021-05-02 23:33:50|22265.92|22227.92|22274.87|22236.87|22274.87|22236.87|22265.92|22227.92|10
1619998440000|2021-05-02 23:34:00|22275.18|22237.18|22278.2|22240.2|22280.02|22242.02|22275.18|22237.18|10
1619998450000|2021-05-02 23:34:10|22279.19|22241.19|22280.23|22242.23|22280.29|22242.29|22277.75|22239.75|10
1619998460000|2021-05-02 23:34:20|22279.6|22241.6|22280.24|22242.24|22280.24|22242.24|22278.59|22240.59|8
1619998470000|2021-05-02 23:34:30|22280.14|22242.14|22280.51|22242.51|22281.01|22243.01|22279.42|22241.42|10
1619998480000|2021-05-02 23:34:40|22280.43|22242.43|22282.91|22244.91|22282.91|22244.91|22280.43|22242.43|9
1619998490000|2021-05-02 23:34:50|22284.15|22246.15|22287.99|22249.99|22287.99|22249.99|22283.4|22245.4|10
1619998500000|2021-05-02 23:35:00|22288.31|22250.31|22291.99|22253.99|22291.99|22253.99|22287.93|22249.93|10
1619998510000|2021-05-02 23:35:10|22292.15|22254.15|22294.06|22256.06|22294.06|22256.06|22292.15|22254.15|10
1619998520000|2021-05-02 23:35:20|22293.05|22255.05|22293.33|22255.33|22294.71|22256.71|22292.36|22254.36|10
1619998530000|2021-05-02 23:35:30|22293.1|22255.1|22295.93|22257.93|22295.93|22257.93|22292.88|22254.88|10
1619998540000|2021-05-02 23:35:40|22296|22258|22295.16|22257.16|22297.34|22259.34|22295.16|22257.16|10
1619998550000|2021-05-02 23:35:50|22295.15|22257.15|22294.11|22256.11|22296.53|22258.53|22294.11|22256.11|8
1619998560000|2021-05-02 23:36:00|22293.11|22255.11|22296.26|22258.26|22296.26|22258.26|22292.89|22254.89|10
1619998570000|2021-05-02 23:36:10|22297.11|22259.11|22299|22261|22299.14|22261.14|22297.11|22259.11|10
1619998580000|2021-05-02 23:36:20|22298.74|22260.74|22301.14|22263.14|22301.14|22263.14|22298.73|22260.73|9
1619998590000|2021-05-02 23:36:30|22301.04|22263.04|22300.16|22262.16|22301.32|22263.32|22299.02|22261.02|10
1619998600000|2021-05-02 23:36:40|22301.69|22263.69|22301.77|22263.77|22302.41|22264.41|22300.69|22262.69|10
1619998610000|2021-05-02 23:36:50|22301.59|22263.59|22301.97|22263.97|22302.43|22264.43|22301.59|22263.59|9
1619998620000|2021-05-02 23:37:00|22301.89|22263.89|22303.53|22265.53|22303.53|22265.53|22301.89|22263.89|9
1619998630000|2021-05-02 23:37:10|22303.05|22265.05|22301.77|22263.77|22303.8|22265.8|22301.77|22263.77|10
1619998640000|2021-05-02 23:37:20|22302.38|22264.38|22303.84|22265.84|22305.2|22267.2|22301.87|22263.87|10
1619998650000|2021-05-02 23:37:30|22303.52|22265.52|22305.82|22267.82|22307.52|22269.52|22303.52|22265.52|9
1619998660000|2021-05-02 23:37:40|22305.96|22267.96|22305.81|22267.81|22307.42|22269.42|22305.39|22267.39|10
1619998670000|2021-05-02 23:37:50|22303.28|22265.28|22303.62|22265.62|22303.64|22265.64|22303.13|22265.13|9
1619998680000|2021-05-02 23:38:00|22302.26|22264.26|22304.11|22266.11|22304.11|22266.11|22299.88|22261.88|10
1619998690000|2021-05-02 23:38:10|22304.05|22266.05|22309.95|22271.95|22309.95|22271.95|22302.53|22264.53|10
1619998700000|2021-05-02 23:38:20|22310.15|22272.15|22313.78|22275.78|22315.12|22277.12|22310.15|22272.15|10
1619998710000|2021-05-02 23:38:30|22313.89|22275.89|22315.03|22277.03|22316.14|22278.14|22313.6|22275.6|10
1619998720000|2021-05-02 23:38:40|22317.56|22279.56|22317.54|22279.54|22318.06|22280.06|22317.19|22279.19|10
1619998730000|2021-05-02 23:38:50|22316.63|22278.63|22320.23|22282.23|22320.45|22282.45|22316.63|22278.63|9
1619998740000|2021-05-02 23:39:00|22320.17|22282.17|22322.49|22284.49|22322.71|22284.71|22320.17|22282.17|10
1619998750000|2021-05-02 23:39:10|22322.66|22284.66|22318.64|22280.64|22322.66|22284.66|22318.64|22280.64|10
1619998760000|2021-05-02 23:39:20|22320.67|22282.67|22325.78|22287.78|22326|22288|22320.34|22282.34|10
1619998770000|2021-05-02 23:39:30|22325.68|22287.68|22325.2|22287.2|22325.82|22287.82|22325.2|22287.2|10
1619998780000|2021-05-02 23:39:40|22323.89|22285.89|22325.62|22287.62|22325.62|22287.62|22323.89|22285.89|10
1619998790000|2021-05-02 23:39:50|22325.81|22287.81|22321.86|22283.86|22325.81|22287.81|22321.86|22283.86|10
1619998800000|2021-05-02 23:40:00|22321.35|22283.35|22319.48|22281.48|22321.35|22283.35|22319.1|22281.1|10
1619998810000|2021-05-02 23:40:10|22319.76|22281.76|22321.28|22283.28|22321.28|22283.28|22319.51|22281.51|10
1619998820000|2021-05-02 23:40:20|22322.16|22284.16|22323.72|22285.72|22323.72|22285.72|22322.16|22284.16|10
1619998830000|2021-05-02 23:40:30|22323.7|22285.7|22325.22|22287.22|22325.26|22287.26|22323.67|22285.67|10
1619998840000|2021-05-02 23:40:40|22325.17|22287.17|22319.72|22281.72|22325.3|22287.3|22319.72|22281.72|10
1619998850000|2021-05-02 23:40:50|22319.56|22281.56|22320.74|22282.74|22321.19|22283.19|22319.56|22281.56|10
1619998860000|2021-05-02 23:41:00|22320.8|22282.8|22323.18|22285.18|22323.21|22285.21|22320.8|22282.8|10
1619998870000|2021-05-02 23:41:10|22323.06|22285.06|22324.86|22286.86|22324.86|22286.86|22323.06|22285.06|10
1619998880000|2021-05-02 23:41:20|22324.49|22286.49|22322.53|22284.53|22324.49|22286.49|22321.14|22283.14|10
1619998890000|2021-05-02 23:41:30|22322.45|22284.45|22324.3|22286.3|22324.3|22286.3|22322.37|22284.37|10
1619998900000|2021-05-02 23:41:40|22325.35|22287.35|22326.35|22288.35|22326.35|22288.35|22325.35|22287.35|9
1619998910000|2021-05-02 23:41:50|22326.43|22288.43|22325.58|22287.58|22326.43|22288.43|22325.2|22287.2|10
1619998920000|2021-05-02 23:42:00|22325.64|22287.64|22323.64|22285.64|22325.64|22287.64|22323.64|22285.64|10
1619998930000|2021-05-02 23:42:10|22325.44|22287.44|22325.74|22287.74|22325.74|22287.74|22324.36|22286.36|10
1619998940000|2021-05-02 23:42:20|22325.7|22287.7|22329.01|22291.01|22329.01|22291.01|22325.7|22287.7|10
1619998950000|2021-05-02 23:42:30|22328.73|22290.73|22327.61|22289.61|22328.73|22290.73|22327.61|22289.61|10
1619998960000|2021-05-02 23:42:40|22327.8|22289.8|22329.3|22291.3|22329.3|22291.3|22327.37|22289.37|9
1619998970000|2021-05-02 23:42:50|22328.85|22290.85|22328.21|22290.21|22329.09|22291.09|22327.76|22289.76|10
1619998980000|2021-05-02 23:43:00|22328.7|22290.7|22329.36|22291.36|22329.41|22291.41|22328.33|22290.33|9
1619998990000|2021-05-02 23:43:10|22329.52|22291.52|22331.87|22293.87|22331.87|22293.87|22329.52|22291.52|9
1619999000000|2021-05-02 23:43:20|22332.29|22294.29|22334.08|22296.08|22334.08|22296.08|22332.29|22294.29|10
1619999010000|2021-05-02 23:43:30|22333.75|22295.75|22327.26|22289.26|22333.75|22295.75|22327.26|22289.26|10
1619999020000|2021-05-02 23:43:40|22328.33|22290.33|22335.27|22297.27|22335.27|22297.27|22328.14|22290.14|10
1619999030000|2021-05-02 23:43:50|22334.53|22296.53|22334.68|22296.68|22336.11|22298.11|22334.53|22296.53|9
1619999040000|2021-05-02 23:44:00|22334.64|22296.64|22335.81|22297.81|22335.81|22297.81|22333.78|22295.78|10
1619999050000|2021-05-02 23:44:10|22335.63|22297.63|22334.44|22296.44|22337.19|22299.19|22334.44|22296.44|10
1619999060000|2021-05-02 23:44:20|22334.04|22296.04|22332.57|22294.57|22334.04|22296.04|22332.57|22294.57|10
1619999070000|2021-05-02 23:44:30|22331.68|22293.68|22332|22294|22332|22294|22330.42|22292.42|10
1619999080000|2021-05-02 23:44:40|22331.08|22293.08|22332.78|22294.78|22332.78|22294.78|22331.08|22293.08|10
1619999090000|2021-05-02 23:44:50|22331.49|22293.49|22330.4|22292.4|22331.49|22293.49|22330.21|22292.21|10
1619999100000|2021-05-02 23:45:00|22330.28|22292.28|22329.58|22291.58|22330.76|22292.76|22329.47|22291.47|10
1619999110000|2021-05-02 23:45:10|22329.81|22291.81|22327.67|22289.67|22329.81|22291.81|22327.67|22289.67|10
1619999120000|2021-05-02 23:45:20|22327.65|22289.65|22328.79|22290.79|22328.79|22290.79|22327.51|22289.51|10
1619999130000|2021-05-02 23:45:30|22328.97|22290.97|22328.59|22290.59|22328.97|22290.97|22328.37|22290.37|10
1619999140000|2021-05-02 23:45:40|22328.5|22290.5|22326.86|22288.86|22329.93|22291.93|22326.86|22288.86|10
1619999150000|2021-05-02 23:45:50|22326.66|22288.66|22325.64|22287.64|22326.66|22288.66|22325.11|22287.11|10
1619999160000|2021-05-02 23:46:00|22325.93|22287.93|22326.9|22288.9|22327.41|22289.41|22324.43|22286.43|10
1619999170000|2021-05-02 23:46:10|22325.95|22287.95|22327.54|22289.54|22327.54|22289.54|22325.95|22287.95|10
1619999180000|2021-05-02 23:46:20|22327.64|22289.64|22329.21|22291.21|22329.58|22291.58|22327.48|22289.48|10
1619999190000|2021-05-02 23:46:30|22329.18|22291.18|22327.44|22289.44|22329.72|22291.72|22327.26|22289.26|9
1619999200000|2021-05-02 23:46:40|22328.05|22290.05|22326.13|22288.13|22328.05|22290.05|22326.13|22288.13|9
1619999210000|2021-05-02 23:46:50|22327.77|22289.77|22331.89|22293.89|22331.89|22293.89|22327.38|22289.38|10
1619999220000|2021-05-02 23:47:00|22333.04|22295.04|22338.44|22300.44|22338.49|22300.49|22333.04|22295.04|10
1619999230000|2021-05-02 23:47:10|22338.8|22300.8|22338.93|22300.93|22340.12|22302.12|22338.8|22300.8|9
1619999240000|2021-05-02 23:47:20|22339.28|22301.28|22343.46|22305.46|22343.46|22305.46|22339.14|22301.14|9
1619999250000|2021-05-02 23:47:30|22344.38|22306.38|22343.36|22305.36|22345.06|22307.06|22343.12|22305.12|10
1619999260000|2021-05-02 23:47:40|22343.7|22305.7|22340.85|22302.85|22343.7|22305.7|22340.78|22302.78|10
1619999270000|2021-05-02 23:47:50|22341.31|22303.31|22340.81|22302.81|22341.66|22303.66|22340.79|22302.79|10
1619999280000|2021-05-02 23:48:00|22340.37|22302.37|22342.37|22304.37|22342.63|22304.63|22339.99|22301.99|9
1619999290000|2021-05-02 23:48:10|22343.27|22305.27|22342.28|22304.28|22343.35|22305.35|22342.01|22304.01|9
1619999300000|2021-05-02 23:48:20|22342.97|22304.97|22343.13|22305.13|22343.13|22305.13|22341.88|22303.88|10
1619999310000|2021-05-02 23:48:30|22343.07|22305.07|22341.94|22303.94|22343.07|22305.07|22341.85|22303.85|10
1619999320000|2021-05-02 23:48:40|22341.54|22303.54|22341.8|22303.8|22342.12|22304.12|22341.11|22303.11|9
1619999330000|2021-05-02 23:48:50|22341.86|22303.86|22341.75|22303.75|22342.41|22304.41|22341.18|22303.18|10
1619999340000|2021-05-02 23:49:00|22341.45|22303.45|22343.16|22305.16|22343.16|22305.16|22340.93|22302.93|10
1619999350000|2021-05-02 23:49:10|22343.23|22305.23|22344.17|22306.17|22344.52|22306.52|22343.23|22305.23|10
1619999360000|2021-05-02 23:49:20|22344.53|22306.53|22345.03|22307.03|22345.17|22307.17|22344.21|22306.21|10
1619999370000|2021-05-02 23:49:30|22344.7|22306.7|22345.55|22307.55|22346.79|22308.79|22344.69|22306.69|10
1619999380000|2021-05-02 23:49:40|22345.61|22307.61|22345.95|22307.95|22346.28|22308.28|22345.44|22307.44|10
1619999390000|2021-05-02 23:49:50|22345.64|22307.64|22345.43|22307.43|22345.64|22307.64|22344.56|22306.56|9
1619999400000|2021-05-02 23:50:00|22345.71|22307.71|22347.07|22309.07|22347.07|22309.07|22345.06|22307.06|10
1619999410000|2021-05-02 23:50:10|22346.84|22308.84|22345.75|22307.75|22348.06|22310.06|22345.75|22307.75|10
1619999420000|2021-05-02 23:50:20|22345.42|22307.42|22343.9|22305.9|22346.35|22308.35|22343.9|22305.9|10
1619999430000|2021-05-02 23:50:30|22342.8|22304.8|22342.39|22304.39|22342.8|22304.8|22341.45|22303.45|10
1619999440000|2021-05-02 23:50:40|22344.35|22306.35|22343.43|22305.43|22344.35|22306.35|22343.26|22305.26|9
1619999450000|2021-05-02 23:50:50|22342.57|22304.57|22340.58|22302.58|22342.57|22304.57|22340.58|22302.58|10
1619999460000|2021-05-02 23:51:00|22340.38|22302.38|22343.15|22305.15|22343.63|22305.63|22340.32|22302.32|10
1619999470000|2021-05-02 23:51:10|22343.75|22305.75|22342.49|22304.49|22343.75|22305.75|22342.18|22304.18|10
1619999480000|2021-05-02 23:51:20|22341.72|22303.72|22342.28|22304.28|22342.28|22304.28|22341.45|22303.45|10
1619999490000|2021-05-02 23:51:30|22342.19|22304.19|22343.4|22305.4|22344.13|22306.13|22341.72|22303.72|10
1619999500000|2021-05-02 23:51:40|22343.55|22305.55|22344.77|22306.77|22345.26|22307.26|22343.55|22305.55|9
1619999510000|2021-05-02 23:51:50|22344.25|22306.25|22344.36|22306.36|22344.69|22306.69|22344.22|22306.22|8
1619999520000|2021-05-02 23:52:00|22344.81|22306.81|22342.54|22304.54|22344.81|22306.81|22342.46|22304.46|10
1619999530000|2021-05-02 23:52:10|22342.69|22304.69|22344.17|22306.17|22344.26|22306.26|22342.68|22304.68|10
1619999540000|2021-05-02 23:52:20|22344.23|22306.23|22344.11|22306.11|22344.64|22306.64|22343.43|22305.43|9
1619999550000|2021-05-02 23:52:30|22343.98|22305.98|22343.75|22305.75|22343.98|22305.98|22342.47|22304.47|9
1619999560000|2021-05-02 23:52:40|22343.65|22305.65|22344.31|22306.31|22344.31|22306.31|22343.61|22305.61|10
1619999570000|2021-05-02 23:52:50|22344.09|22306.09|22341.2|22303.2|22344.09|22306.09|22341.2|22303.2|9
1619999580000|2021-05-02 23:53:00|22341.59|22303.59|22339.56|22301.56|22341.59|22303.59|22339.33|22301.33|10
1619999590000|2021-05-02 23:53:10|22339.67|22301.67|22335.74|22297.74|22339.67|22301.67|22335.74|22297.74|10
1619999600000|2021-05-02 23:53:20|22335.98|22297.98|22339.39|22301.39|22339.39|22301.39|22335.98|22297.98|10
1619999610000|2021-05-02 23:53:30|22340.91|22302.91|22341.49|22303.49|22342.1|22304.1|22340.91|22302.91|10
1619999620000|2021-05-02 23:53:40|22342.4|22304.4|22340.91|22302.91|22342.46|22304.46|22340.91|22302.91|10
1619999630000|2021-05-02 23:53:50|22340.88|22302.88|22340.97|22302.97|22341.82|22303.82|22340.76|22302.76|9
1619999640000|2021-05-02 23:54:00|22341.08|22303.08|22340.88|22302.88|22341.34|22303.34|22340.88|22302.88|9
1619999650000|2021-05-02 23:54:10|22338.95|22300.95|22338.58|22300.58|22338.95|22300.95|22337.68|22299.68|10
1619999660000|2021-05-02 23:54:20|22338.94|22300.94|22341.73|22303.73|22341.79|22303.79|22338.94|22300.94|10
1619999670000|2021-05-02 23:54:30|22341.38|22303.38|22339.83|22301.83|22341.55|22303.55|22339.83|22301.83|10
1619999680000|2021-05-02 23:54:40|22340|22302|22340.39|22302.39|22340.71|22302.71|22339.88|22301.88|10
1619999690000|2021-05-02 23:54:50|22340.76|22302.76|22341.06|22303.06|22341.63|22303.63|22340.54|22302.54|9
1619999700000|2021-05-02 23:55:00|22341.36|22303.36|22341.82|22303.82|22341.89|22303.89|22340.51|22302.51|10
1619999710000|2021-05-02 23:55:10|22341.81|22303.81|22342.76|22304.76|22343.15|22305.15|22341.74|22303.74|9
1619999720000|2021-05-02 23:55:20|22342.83|22304.83|22342.99|22304.99|22343.7|22305.7|22342.69|22304.69|10
1619999730000|2021-05-02 23:55:30|22343.29|22305.29|22340.03|22302.03|22343.29|22305.29|22339.73|22301.73|10
1619999740000|2021-05-02 23:55:40|22340.29|22302.29|22340.32|22302.32|22340.51|22302.51|22339.56|22301.56|10
1619999750000|2021-05-02 23:55:50|22340.55|22302.55|22338.79|22300.79|22340.55|22302.55|22338.76|22300.76|10
1619999760000|2021-05-02 23:56:00|22338.78|22300.78|22340.08|22302.08|22340.08|22302.08|22338.21|22300.21|10
1619999770000|2021-05-02 23:56:10|22340.67|22302.67|22342.82|22304.82|22342.82|22304.82|22340.45|22302.45|10
1619999780000|2021-05-02 23:56:20|22343.64|22305.64|22342.95|22304.95|22343.98|22305.98|22342.86|22304.86|10
1619999790000|2021-05-02 23:56:30|22343.13|22305.13|22341.2|22303.2|22343.14|22305.14|22341.2|22303.2|10
1619999800000|2021-05-02 23:56:40|22341.36|22303.36|22340.78|22302.78|22341.36|22303.36|22340.58|22302.58|10
1619999810000|2021-05-02 23:56:50|22340.73|22302.73|22341.52|22303.52|22341.61|22303.61|22340.33|22302.33|8
1619999820000|2021-05-02 23:57:00|22341.83|22303.83|22341.48|22303.48|22341.83|22303.83|22340.74|22302.74|10
1619999830000|2021-05-02 23:57:10|22340.74|22302.74|22339.73|22301.73|22340.74|22302.74|22339.47|22301.47|9
1619999840000|2021-05-02 23:57:20|22339.94|22301.94|22340.65|22302.65|22340.65|22302.65|22339.42|22301.42|10
1619999850000|2021-05-02 23:57:30|22341.2|22303.2|22342.55|22304.55|22342.55|22304.55|22340.42|22302.42|10
1619999860000|2021-05-02 23:57:40|22342.47|22304.47|22343.57|22305.57|22343.57|22305.57|22341.6|22303.6|10
1619999870000|2021-05-02 23:57:50|22343.61|22305.61|22344.95|22306.95|22344.95|22306.95|22343.42|22305.42|9
1619999880000|2021-05-02 23:58:00|22345.01|22307.01|22346.71|22308.71|22346.71|22308.71|22344.4|22306.4|10
1619999890000|2021-05-02 23:58:10|22347.54|22309.54|22346.1|22308.1|22347.54|22309.54|22346.1|22308.1|10
1619999900000|2021-05-02 23:58:20|22345.79|22307.79|22345.13|22307.13|22345.8|22307.8|22344.3|22306.3|9
1619999910000|2021-05-02 23:58:30|22343.15|22305.15|22340.45|22302.45|22343.61|22305.61|22340.27|22302.27|10
1619999920000|2021-05-02 23:58:40|22340.18|22302.18|22341.88|22303.88|22341.88|22303.88|22339.82|22301.82|10
1619999930000|2021-05-02 23:58:50|22342.19|22304.19|22340.21|22302.21|22342.19|22304.19|22339.24|22301.24|9
1619999940000|2021-05-02 23:59:00|22340.22|22302.22|22340.89|22302.89|22340.95|22302.95|22340.11|22302.11|10
1619999950000|2021-05-02 23:59:10|22340.87|22302.87|22340.94|22302.94|22342.21|22304.21|22340.73|22302.73|9
1619999960000|2021-05-02 23:59:20|22341.19|22303.19|22341.43|22303.43|22342.42|22304.42|22340.12|22302.12|10
1619999970000|2021-05-02 23:59:30|22341.16|22303.16|22337.48|22299.48|22341.64|22303.64|22337.48|22299.48|10
1619999980000|2021-05-02 23:59:40|22336.5|22298.5|22334.79|22296.79|22337.45|22299.45|22334.62|22296.62|10
1619999990000|2021-05-02 23:59:50|22334.85|22296.85|22332.6|22294.6|22335.28|22297.28|22332.6|22294.6|10
1620000000000|2021-05-03 00:00:00|22334.39|22296.39|22338.36|22300.36|22338.36|22300.36|22332.97|22294.97|10
1620000010000|2021-05-03 00:00:10|22338.45|22300.45|22338.79|22300.79|22340.52|22302.52|22338.45|22300.45|10
1620000020000|2021-05-03 00:00:20|22338.5|22300.5|22336.54|22298.54|22338.62|22300.62|22336.54|22298.54|10
1620000030000|2021-05-03 00:00:30|22337.55|22299.55|22341.92|22303.92|22342.06|22304.06|22336.29|22298.29|10
1620000040000|2021-05-03 00:00:40|22343.56|22305.56|22344.44|22306.44|22345.09|22307.09|22343.56|22305.56|9
1620000050000|2021-05-03 00:00:50|22344.11|22306.11|22343.36|22305.36|22345.33|22307.33|22341.06|22303.06|10
1620000060000|2021-05-03 00:01:00|22341.4|22303.4|22345.47|22307.47|22345.47|22307.47|22341.4|22303.4|10
1620000070000|2021-05-03 00:01:10|22345.09|22307.09|22350.93|22312.93|22351.11|22313.11|22345.09|22307.09|10
1620000080000|2021-05-03 00:01:20|22351.63|22313.63|22356.11|22318.11|22356.11|22318.11|22351.61|22313.61|10
1620000090000|2021-05-03 00:01:30|22357.95|22319.95|22361.48|22323.48|22361.92|22323.92|22357.77|22319.77|10
1620000100000|2021-05-03 00:01:40|22364.04|22326.04|22369.23|22331.23|22370.6|22332.6|22363.96|22325.96|10
1620000110000|2021-05-03 00:01:50|22372.62|22334.62|22373.44|22335.44|22376.06|22338.06|22370.58|22332.58|10
1620000120000|2021-05-03 00:02:00|22372.25|22334.25|22369.22|22331.22|22374|22336|22369.22|22331.22|10
1620000130000|2021-05-03 00:02:10|22369|22331|22370.65|22332.65|22372.24|22334.24|22369|22331|10
1620000140000|2021-05-03 00:02:20|22370.68|22332.68|22371.55|22333.55|22371.86|22333.86|22370.35|22332.35|9
1620000150000|2021-05-03 00:02:30|22370.39|22332.39|22368.52|22330.52|22371.04|22333.04|22368.52|22330.52|10
1620000160000|2021-05-03 00:02:40|22366.16|22328.16|22366.19|22328.19|22366.52|22328.52|22365.04|22327.04|10
1620000170000|2021-05-03 00:02:50|22365.79|22327.79|22365.12|22327.12|22365.92|22327.92|22364.12|22326.12|10
1620000180000|2021-05-03 00:03:00|22364.73|22326.73|22359.36|22321.36|22366.19|22328.19|22359.36|22321.36|10
1620000190000|2021-05-03 00:03:10|22359.87|22321.87|22354.64|22316.64|22360.37|22322.37|22354.64|22316.64|10
1620000200000|2021-05-03 00:03:20|22351.96|22313.96|22354.58|22316.58|22355.49|22317.49|22351.96|22313.96|10
1620000210000|2021-05-03 00:03:30|22354.65|22316.65|22352.6|22314.6|22356.33|22318.33|22352.6|22314.6|10
1620000220000|2021-05-03 00:03:40|22352.69|22314.69|22351.36|22313.36|22353.37|22315.37|22351.36|22313.36|10
1620000230000|2021-05-03 00:03:50|22350.05|22312.05|22350.33|22312.33|22351.58|22313.58|22348.84|22310.84|10
1620000240000|2021-05-03 00:04:00|22349.51|22311.51|22354.27|22316.27|22354.27|22316.27|22349.51|22311.51|10
1620000250000|2021-05-03 00:04:10|22354.64|22316.64|22350.78|22312.78|22354.64|22316.64|22350.75|22312.75|10
1620000260000|2021-05-03 00:04:20|22350.73|22312.73|22354.69|22316.69|22354.72|22316.72|22350.73|22312.73|10
1620000270000|2021-05-03 00:04:30|22354.31|22316.31|22355.29|22317.29|22356.51|22318.51|22354.16|22316.16|10
1620000280000|2021-05-03 00:04:40|22355.26|22317.26|22355|22317|22356.47|22318.47|22354.76|22316.76|10
1620000290000|2021-05-03 00:04:50|22355.17|22317.17|22354.94|22316.94|22355.39|22317.39|22354.89|22316.89|10
1620000300000|2021-05-03 00:05:00|22355|22317|22360.98|22322.98|22360.98|22322.98|22355|22317|10
1620000310000|2021-05-03 00:05:10|22361.68|22323.68|22365.22|22327.22|22365.22|22327.22|22361.68|22323.68|10
1620000320000|2021-05-03 00:05:20|22367.21|22329.21|22379|22341|22379|22341|22367.21|22329.21|10
1620000330000|2021-05-03 00:05:30|22381.17|22343.17|22395.41|22357.41|22395.41|22357.41|22381.17|22343.17|10
1620000340000|2021-05-03 00:05:40|22401.65|22363.65|22427.62|22389.62|22427.62|22389.62|22401.65|22363.65|10
1620000350000|2021-05-03 00:05:50|22429.58|22391.58|22428.85|22390.85|22431.06|22393.06|22428.85|22390.85|10
1620000360000|2021-05-03 00:06:00|22423.58|22385.58|22432.68|22394.68|22432.68|22394.68|22420.74|22382.74|10
1620000370000|2021-05-03 00:06:10|22436.35|22398.35|22442.79|22404.79|22442.79|22404.79|22436.35|22398.35|10
1620000380000|2021-05-03 00:06:20|22446.91|22408.91|22447.8|22409.8|22449.33|22411.33|22445.82|22407.82|10
1620000390000|2021-05-03 00:06:30|22448.52|22410.52|22460.25|22422.25|22460.25|22422.25|22448.52|22410.52|10
1620000400000|2021-05-03 00:06:40|22458.93|22420.93|22453.26|22415.26|22459.8|22421.8|22453.26|22415.26|10
1620000410000|2021-05-03 00:06:50|22452.71|22414.71|22451.85|22413.85|22452.71|22414.71|22450.9|22412.9|10
1620000420000|2021-05-03 00:07:00|22453.28|22415.28|22456.35|22418.35|22457.16|22419.16|22452.9|22414.9|10
1620000430000|2021-05-03 00:07:10|22457.77|22419.77|22457.8|22419.8|22458.67|22420.67|22457.68|22419.68|10
1620000440000|2021-05-03 00:07:20|22457.3|22419.3|22461.96|22423.96|22462.16|22424.16|22457.28|22419.28|10
1620000450000|2021-05-03 00:07:30|22464.29|22426.29|22473.6|22435.6|22473.6|22435.6|22464.12|22426.12|10
1620000460000|2021-05-03 00:07:40|22474.26|22436.26|22477.18|22439.18|22477.18|22439.18|22474.26|22436.26|10
1620000470000|2021-05-03 00:07:50|22476.6|22438.6|22481.85|22443.85|22482.04|22444.04|22476.6|22438.6|10
1620000480000|2021-05-03 00:08:00|22481.68|22443.68|22475.77|22437.77|22481.68|22443.68|22475.28|22437.28|10
1620000490000|2021-05-03 00:08:10|22475.56|22437.56|22475.67|22437.67|22476.93|22438.93|22474.13|22436.13|10
1620000500000|2021-05-03 00:08:20|22477.05|22439.05|22481.18|22443.18|22481.24|22443.24|22476.69|22438.69|10
1620000510000|2021-05-03 00:08:30|22481.92|22443.92|22483.55|22445.55|22484.55|22446.55|22481.92|22443.92|10
1620000520000|2021-05-03 00:08:40|22484.41|22446.41|22484.76|22446.76|22485.08|22447.08|22484.21|22446.21|10
1620000530000|2021-05-03 00:08:50|22486.14|22448.14|22487.37|22449.37|22487.79|22449.79|22485.92|22447.92|10
1620000540000|2021-05-03 00:09:00|22486.1|22448.1|22484.98|22446.98|22486.42|22448.42|22483.62|22445.62|10
1620000550000|2021-05-03 00:09:10|22484.36|22446.36|22482.58|22444.58|22485.08|22447.08|22481.79|22443.79|10
1620000560000|2021-05-03 00:09:20|22483.68|22445.68|22486.26|22448.26|22487.28|22449.28|22483.68|22445.68|10
1620000570000|2021-05-03 00:09:30|22486.17|22448.17|22482.75|22444.75|22486.17|22448.17|22482.75|22444.75|10
1620000580000|2021-05-03 00:09:40|22481.61|22443.61|22481.18|22443.18|22483.62|22445.62|22480.59|22442.59|10
1620000590000|2021-05-03 00:09:50|22481.27|22443.27|22481.06|22443.06|22481.8|22443.8|22480.99|22442.99|10
1620000600000|2021-05-03 00:10:00|22481.83|22443.83|22479.7|22441.7|22481.92|22443.92|22479.55|22441.55|10
1620000610000|2021-05-03 00:10:10|22479.37|22441.37|22476.4|22438.4|22479.37|22441.37|22476.14|22438.14|10
1620000620000|2021-05-03 00:10:20|22475.33|22437.33|22476.56|22438.56|22477.1|22439.1|22474.73|22436.73|10
1620000630000|2021-05-03 00:10:30|22476.16|22438.16|22473.87|22435.87|22476.16|22438.16|22473.87|22435.87|10
1620000640000|2021-05-03 00:10:40|22472.42|22434.42|22467.07|22429.07|22472.42|22434.42|22467.07|22429.07|10
1620000650000|2021-05-03 00:10:50|22466.35|22428.35|22464.23|22426.23|22466.35|22428.35|22464.05|22426.05|10
1620000660000|2021-05-03 00:11:00|22463.78|22425.78|22462.33|22424.33|22463.79|22425.79|22462.33|22424.33|10
1620000670000|2021-05-03 00:11:10|22461.67|22423.67|22462.52|22424.52|22462.79|22424.79|22461.38|22423.38|10
1620000680000|2021-05-03 00:11:20|22462.81|22424.81|22463.88|22425.88|22463.88|22425.88|22462.55|22424.55|10
1620000690000|2021-05-03 00:11:30|22463.9|22425.9|22458.22|22420.22|22463.9|22425.9|22458.22|22420.22|10
1620000700000|2021-05-03 00:11:40|22457.99|22419.99|22454.63|22416.63|22457.99|22419.99|22454.63|22416.63|10
1620000710000|2021-05-03 00:11:50|22455.31|22417.31|22456.94|22418.94|22456.94|22418.94|22454.71|22416.71|9
1620000720000|2021-05-03 00:12:00|22456.97|22418.97|22457.62|22419.62|22457.62|22419.62|22456.27|22418.27|9
1620000730000|2021-05-03 00:12:10|22457.86|22419.86|22458.31|22420.31|22458.59|22420.59|22457.82|22419.82|9
1620000740000|2021-05-03 00:12:20|22458.93|22420.93|22459.66|22421.66|22460.27|22422.27|22458.61|22420.61|10
1620000750000|2021-05-03 00:12:30|22459.68|22421.68|22459.11|22421.11|22460.37|22422.37|22458.93|22420.93|10
1620000760000|2021-05-03 00:12:40|22458.68|22420.68|22455.12|22417.12|22458.68|22420.68|22454.15|22416.15|10
1620000770000|2021-05-03 00:12:50|22456.61|22418.61|22460.19|22422.19|22460.65|22422.65|22456.61|22418.61|10
1620000780000|2021-05-03 00:13:00|22459.72|22421.72|22459.66|22421.66|22461.24|22423.24|22459.66|22421.66|9
1620000790000|2021-05-03 00:13:10|22458.41|22420.41|22460.76|22422.76|22461.7|22423.7|22458.41|22420.41|10
1620000800000|2021-05-03 00:13:20|22460.96|22422.96|22464.44|22426.44|22464.71|22426.71|22460.96|22422.96|10
1620000810000|2021-05-03 00:13:30|22464.04|22426.04|22469.25|22431.25|22469.63|22431.63|22463.98|22425.98|10
1620000820000|2021-05-03 00:13:40|22470.3|22432.3|22475.12|22437.12|22475.69|22437.69|22470.3|22432.3|9
1620000830000|2021-05-03 00:13:50|22477.8|22439.8|22484.2|22446.2|22484.2|22446.2|22477.48|22439.48|10
1620000840000|2021-05-03 00:14:00|22491.48|22453.48|22495.69|22457.69|22497.28|22459.28|22491.48|22453.48|10
1620000850000|2021-05-03 00:14:10|22494.97|22456.97|22501.27|22463.27|22501.27|22463.27|22494.97|22456.97|10
1620000860000|2021-05-03 00:14:20|22501.54|22463.54|22501.71|22463.71|22501.76|22463.76|22500.69|22462.69|10
1620000870000|2021-05-03 00:14:30|22501.38|22463.38|22498.35|22460.35|22501.38|22463.38|22498.35|22460.35|9
1620000880000|2021-05-03 00:14:40|22499.36|22461.36|22504.53|22466.53|22504.53|22466.53|22499.36|22461.36|10
1620000890000|2021-05-03 00:14:50|22504.72|22466.72|22505.82|22467.82|22505.82|22467.82|22504.4|22466.4|10
1620000900000|2021-05-03 00:15:00|22506.16|22468.16|22505.26|22467.26|22508.08|22470.08|22505.26|22467.26|10
1620000910000|2021-05-03 00:15:10|22505.4|22467.4|22510.47|22472.47|22510.47|22472.47|22503.62|22465.62|10
1620000920000|2021-05-03 00:15:20|22510.32|22472.32|22511.42|22473.42|22512.64|22474.64|22510.32|22472.32|10
1620000930000|2021-05-03 00:15:30|22511.7|22473.7|22512|22474|22512.81|22474.81|22511.64|22473.64|10
1620000940000|2021-05-03 00:15:40|22513.17|22475.17|22517.83|22479.83|22517.83|22479.83|22513.17|22475.17|10
1620000950000|2021-05-03 00:15:50|22518.1|22480.1|22518.31|22480.31|22521.84|22483.84|22517.67|22479.67|10
1620000960000|2021-05-03 00:16:00|22520.05|22482.05|22520.58|22482.58|22520.58|22482.58|22515.86|22477.86|9
1620000970000|2021-05-03 00:16:10|22521.89|22483.89|22521.24|22483.24|22521.89|22483.89|22519.14|22481.14|9
1620000980000|2021-05-03 00:16:20|22522.78|22484.78|22522.3|22484.3|22524.31|22486.31|22522.3|22484.3|10
1620000990000|2021-05-03 00:16:30|22522.28|22484.28|22520.91|22482.91|22522.28|22484.28|22519.7|22481.7|10
1620001000000|2021-05-03 00:16:40|22521.01|22483.01|22522.28|22484.28|22522.45|22484.45|22521.01|22483.01|10
1620001010000|2021-05-03 00:16:50|22522.67|22484.67|22524.76|22486.76|22524.76|22486.76|22522.67|22484.67|10
1620001020000|2021-05-03 00:17:00|22526.92|22488.92|22523.12|22485.12|22526.92|22488.92|22523.12|22485.12|10
1620001030000|2021-05-03 00:17:10|22523.63|22485.63|22524.4|22486.4|22524.64|22486.64|22523.62|22485.62|10
1620001040000|2021-05-03 00:17:20|22524.95|22486.95|22526.68|22488.68|22526.68|22488.68|22524.52|22486.52|10
1620001050000|2021-05-03 00:17:30|22527.44|22489.44|22535.1|22497.1|22535.1|22497.1|22527.44|22489.44|10
1620001060000|2021-05-03 00:17:40|22536.93|22498.93|22547.73|22509.73|22547.73|22509.73|22536.93|22498.93|10
1620001070000|2021-05-03 00:17:50|22548.39|22510.39|22557.1|22519.1|22557.73|22519.73|22548.39|22510.39|10
1620001080000|2021-05-03 00:18:00|22556.98|22518.98|22562.27|22524.27|22562.27|22524.27|22556.98|22518.98|10
1620001090000|2021-05-03 00:18:10|22563.32|22525.32|22563.46|22525.46|22564.8|22526.8|22562.61|22524.61|10
1620001100000|2021-05-03 00:18:20|22561.7|22523.7|22559.93|22521.93|22562.6|22524.6|22557.9|22519.9|10
1620001110000|2021-05-03 00:18:30|22559.54|22521.54|22566.2|22528.2|22566.2|22528.2|22559.54|22521.54|10
1620001120000|2021-05-03 00:18:40|22567.09|22529.09|22575.58|22537.58|22575.67|22537.67|22567.09|22529.09|10
1620001130000|2021-05-03 00:18:50|22575.51|22537.51|22583.89|22545.89|22583.89|22545.89|22575.14|22537.14|10
1620001140000|2021-05-03 00:19:00|22586.88|22548.88|22591.97|22553.97|22591.97|22553.97|22586.88|22548.88|10
1620001150000|2021-05-03 00:19:10|22593.49|22555.49|22593.26|22555.26|22595.91|22557.91|22591.7|22553.7|10
1620001160000|2021-05-03 00:19:20|22593.85|22555.85|22594.91|22556.91|22594.91|22556.91|22591.39|22553.39|10
1620001170000|2021-05-03 00:19:30|22595.3|22557.3|22598.59|22560.59|22598.75|22560.75|22595.3|22557.3|10
1620001180000|2021-05-03 00:19:40|22598.89|22560.89|22600.37|22562.37|22600.37|22562.37|22598.8|22560.8|10
1620001190000|2021-05-03 00:19:50|22600.97|22562.97|22603.19|22565.19|22603.52|22565.52|22600.97|22562.97|10
1620001200000|2021-05-03 00:20:00|22603.1|22565.1|22595.4|22557.4|22603.1|22565.1|22595.4|22557.4|10
1620001210000|2021-05-03 00:20:10|22594.28|22556.28|22586.32|22548.32|22594.28|22556.28|22585.7|22547.7|10
1620001220000|2021-05-03 00:20:20|22585.93|22547.93|22578.46|22540.46|22585.93|22547.93|22578.46|22540.46|10
1620001230000|2021-05-03 00:20:30|22574.43|22536.43|22576.97|22538.97|22576.97|22538.97|22573.85|22535.85|10
1620001240000|2021-05-03 00:20:40|22575.98|22537.98|22576.06|22538.06|22577.64|22539.64|22575.98|22537.98|10
1620001250000|2021-05-03 00:20:50|22575.76|22537.76|22576.1|22538.1|22576.1|22538.1|22572.93|22534.93|10
1620001260000|2021-05-03 00:21:00|22576.75|22538.75|22579.94|22541.94|22581|22543|22576.75|22538.75|10
1620001270000|2021-05-03 00:21:10|22579.22|22541.22|22578.09|22540.09|22579.47|22541.47|22578.09|22540.09|10
1620001280000|2021-05-03 00:21:20|22577.02|22539.02|22575.55|22537.55|22577.47|22539.47|22575.55|22537.55|10
1620001290000|2021-05-03 00:21:30|22574.58|22536.58|22569.46|22531.46|22574.58|22536.58|22569.33|22531.33|10
1620001300000|2021-05-03 00:21:40|22569.84|22531.84|22566.36|22528.36|22569.84|22531.84|22565.94|22527.94|10
1620001310000|2021-05-03 00:21:50|22566.05|22528.05|22561.3|22523.3|22566.05|22528.05|22561.3|22523.3|10
1620001320000|2021-05-03 00:22:00|22560.93|22522.93|22554.97|22516.97|22560.93|22522.93|22554.97|22516.97|10
1620001330000|2021-05-03 00:22:10|22553.8|22515.8|22553.06|22515.06|22553.8|22515.8|22552.19|22514.19|10
1620001340000|2021-05-03 00:22:20|22553.28|22515.28|22548.43|22510.43|22553.28|22515.28|22548.43|22510.43|10
1620001350000|2021-05-03 00:22:30|22549.34|22511.34|22554.67|22516.67|22554.67|22516.67|22549.34|22511.34|10
1620001360000|2021-05-03 00:22:40|22553.96|22515.96|22550.56|22512.56|22553.96|22515.96|22550.56|22512.56|10
1620001370000|2021-05-03 00:22:50|22550.64|22512.64|22549.89|22511.89|22550.7|22512.7|22549.58|22511.58|9
1620001380000|2021-05-03 00:23:00|22549.21|22511.21|22550.65|22512.65|22550.65|22512.65|22547.59|22509.59|10
1620001390000|2021-05-03 00:23:10|22550.88|22512.88|22559.24|22521.24|22559.24|22521.24|22550.88|22512.88|10
1620001400000|2021-05-03 00:23:20|22562.35|22524.35|22563.95|22525.95|22563.95|22525.95|22561.82|22523.82|9
1620001410000|2021-05-03 00:23:30|22564.28|22526.28|22566.26|22528.26|22567.23|22529.23|22564.16|22526.16|10
1620001420000|2021-05-03 00:23:40|22566.67|22528.67|22566.36|22528.36|22566.97|22528.97|22565.82|22527.82|10
1620001430000|2021-05-03 00:23:50|22566.6|22528.6|22561.26|22523.26|22566.6|22528.6|22561.07|22523.07|10
1620001440000|2021-05-03 00:24:00|22561.15|22523.15|22559.01|22521.01|22561.16|22523.16|22559.01|22521.01|10
1620001450000|2021-05-03 00:24:10|22557.7|22519.7|22558.75|22520.75|22558.75|22520.75|22557.31|22519.31|10
1620001460000|2021-05-03 00:24:20|22557.95|22519.95|22557.3|22519.3|22558.65|22520.65|22557.17|22519.17|10
1620001470000|2021-05-03 00:24:30|22559.37|22521.37|22563.76|22525.76|22563.76|22525.76|22559.37|22521.37|8
1620001480000|2021-05-03 00:24:40|22564.79|22526.79|22566.46|22528.46|22566.46|22528.46|22564.39|22526.39|10
1620001490000|2021-05-03 00:24:50|22566.37|22528.37|22565.26|22527.26|22567.36|22529.36|22565.26|22527.26|10
1620001500000|2021-05-03 00:25:00|22567.09|22529.09|22570.24|22532.24|22570.24|22532.24|22567.09|22529.09|10
1620001510000|2021-05-03 00:25:10|22571.2|22533.2|22573.95|22535.95|22574.38|22536.38|22571.02|22533.02|10
1620001520000|2021-05-03 00:25:20|22573.67|22535.67|22575.57|22537.57|22575.57|22537.57|22573.67|22535.67|10
1620001530000|2021-05-03 00:25:30|22575.48|22537.48|22575.62|22537.62|22577.09|22539.09|22574.61|22536.61|10
1620001540000|2021-05-03 00:25:40|22577.81|22539.81|22577.17|22539.17|22577.99|22539.99|22576.42|22538.42|10
1620001550000|2021-05-03 00:25:50|22575.31|22537.31|22574.97|22536.97|22575.36|22537.36|22573.53|22535.53|10
1620001560000|2021-05-03 00:26:00|22576.47|22538.47|22581.36|22543.36|22581.36|22543.36|22576.47|22538.47|10
1620001570000|2021-05-03 00:26:10|22580.02|22542.02|22581.31|22543.31|22583.13|22545.13|22580.02|22542.02|9
1620001580000|2021-05-03 00:26:20|22579.95|22541.95|22579.66|22541.66|22580.48|22542.48|22579.42|22541.42|10
1620001590000|2021-05-03 00:26:30|22580.17|22542.17|22580.68|22542.68|22581.46|22543.46|22580.02|22542.02|10
1620001600000|2021-05-03 00:26:40|22580.72|22542.72|22581.89|22543.89|22582.36|22544.36|22579.93|22541.93|10
1620001610000|2021-05-03 00:26:50|22580.25|22542.25|22580.62|22542.62|22580.62|22542.62|22578.87|22540.87|10
1620001620000|2021-05-03 00:27:00|22580.51|22542.51|22581.84|22543.84|22581.84|22543.84|22580.51|22542.51|10
1620001630000|2021-05-03 00:27:10|22581.79|22543.79|22580.04|22542.04|22581.79|22543.79|22579.16|22541.16|10
1620001640000|2021-05-03 00:27:20|22580.79|22542.79|22581.04|22543.04|22581.59|22543.59|22579.77|22541.77|10
1620001650000|2021-05-03 00:27:30|22581.28|22543.28|22582.15|22544.15|22582.94|22544.94|22581.04|22543.04|10
1620001660000|2021-05-03 00:27:40|22581.89|22543.89|22579.81|22541.81|22581.89|22543.89|22579.42|22541.42|9
1620001670000|2021-05-03 00:27:50|22578.75|22540.75|22579.75|22541.75|22580.36|22542.36|22578.67|22540.67|10
1620001680000|2021-05-03 00:28:00|22578.92|22540.92|22575.33|22537.33|22578.92|22540.92|22574.22|22536.22|10
1620001690000|2021-05-03 00:28:10|22575.71|22537.71|22577.18|22539.18|22578.1|22540.1|22575.46|22537.46|10
1620001700000|2021-05-03 00:28:20|22576.64|22538.64|22571.32|22533.32|22576.64|22538.64|22571.32|22533.32|10
1620001710000|2021-05-03 00:28:30|22570.78|22532.78|22566.47|22528.47|22570.78|22532.78|22566.28|22528.28|9
1620001720000|2021-05-03 00:28:40|22567.26|22529.26|22564.69|22526.69|22567.4|22529.4|22564.69|22526.69|10
1620001730000|2021-05-03 00:28:50|22564.32|22526.32|22562.26|22524.26|22564.32|22526.32|22562.26|22524.26|10
1620001740000|2021-05-03 00:29:00|22564.12|22526.12|22562.56|22524.56|22564.12|22526.12|22562.44|22524.44|10
1620001750000|2021-05-03 00:29:10|22561.56|22523.56|22557.42|22519.42|22561.56|22523.56|22555.71|22517.71|10
1620001760000|2021-05-03 00:29:20|22557.77|22519.77|22559.54|22521.54|22561.58|22523.58|22557.55|22519.55|10
1620001770000|2021-05-03 00:29:30|22559.4|22521.4|22558.53|22520.53|22559.4|22521.4|22557.58|22519.58|10
1620001780000|2021-05-03 00:29:40|22558.75|22520.75|22557.19|22519.19|22558.75|22520.75|22553.8|22515.8|10
1620001790000|2021-05-03 00:29:50|22556.44|22518.44|22562.15|22524.15|22562.25|22524.25|22556.44|22518.44|10
1620001800000|2021-05-03 00:30:00|22561.14|22523.14|22562.23|22524.23|22563.49|22525.49|22561.12|22523.12|9
1620001810000|2021-05-03 00:30:10|22562.53|22524.53|22563.57|22525.57|22564.64|22526.64|22562.53|22524.53|10
1620001820000|2021-05-03 00:30:20|22565.43|22527.43|22567.64|22529.64|22567.64|22529.64|22564.9|22526.9|10
1620001830000|2021-05-03 00:30:30|22567.68|22529.68|22569.02|22531.02|22569.56|22531.56|22567.68|22529.68|10
1620001840000|2021-05-03 00:30:40|22571.97|22533.97|22576.29|22538.29|22576.66|22538.66|22571.97|22533.97|10
1620001850000|2021-05-03 00:30:50|22575.71|22537.71|22576.08|22538.08|22576.08|22538.08|22574.86|22536.86|10
1620001860000|2021-05-03 00:31:00|22576.21|22538.21|22573.62|22535.62|22576.21|22538.21|22572.97|22534.97|10
1620001870000|2021-05-03 00:31:10|22573.91|22535.91|22581.06|22543.06|22581.16|22543.16|22573.91|22535.91|10
1620001880000|2021-05-03 00:31:20|22581.15|22543.15|22580.77|22542.77|22582.46|22544.46|22580.77|22542.77|10
1620001890000|2021-05-03 00:31:30|22583.22|22545.22|22583.71|22545.71|22584.97|22546.97|22583.22|22545.22|9
1620001900000|2021-05-03 00:31:40|22583.6|22545.6|22582.4|22544.4|22583.6|22545.6|22580.88|22542.88|10
1620001910000|2021-05-03 00:31:50|22580.26|22542.26|22580.75|22542.75|22580.75|22542.75|22578.56|22540.56|10
1620001920000|2021-05-03 00:32:00|22580.2|22542.2|22581.29|22543.29|22581.78|22543.78|22578.92|22540.92|10
1620001930000|2021-05-03 00:32:10|22580.9|22542.9|22582.67|22544.67|22582.67|22544.67|22580.9|22542.9|10
1620001940000|2021-05-03 00:32:20|22583.01|22545.01|22584.39|22546.39|22586.42|22548.42|22583.01|22545.01|10
1620001950000|2021-05-03 00:32:30|22583.87|22545.87|22582.95|22544.95|22583.87|22545.87|22582.55|22544.55|10
1620001960000|2021-05-03 00:32:40|22583.24|22545.24|22581.02|22543.02|22583.82|22545.82|22580.7|22542.7|9
1620001970000|2021-05-03 00:32:50|22580.8|22542.8|22579.88|22541.88|22580.8|22542.8|22578.46|22540.46|10
1620001980000|2021-05-03 00:33:00|22579.62|22541.62|22580.26|22542.26|22581.2|22543.2|22579.62|22541.62|10
1620001990000|2021-05-03 00:33:10|22580.22|22542.22|22579.67|22541.67|22580.22|22542.22|22578.68|22540.68|10
1620002000000|2021-05-03 00:33:20|22579.77|22541.77|22578.94|22540.94|22580.46|22542.46|22578.68|22540.68|10
1620002010000|2021-05-03 00:33:30|22577.48|22539.48|22574.17|22536.17|22577.48|22539.48|22573.13|22535.13|10
1620002020000|2021-05-03 00:33:40|22573.83|22535.83|22571.97|22533.97|22573.83|22535.83|22571.97|22533.97|10
1620002030000|2021-05-03 00:33:50|22570.62|22532.62|22570.12|22532.12|22570.69|22532.69|22569.46|22531.46|10
1620002040000|2021-05-03 00:34:00|22570.43|22532.43|22569.43|22531.43|22571.61|22533.61|22569.43|22531.43|10
1620002050000|2021-05-03 00:34:10|22568.78|22530.78|22570.56|22532.56|22570.7|22532.7|22568.62|22530.62|10
1620002060000|2021-05-03 00:34:20|22570.08|22532.08|22574.55|22536.55|22575.07|22537.07|22570.08|22532.08|10
1620002070000|2021-05-03 00:34:30|22572.59|22534.59|22572.68|22534.68|22572.68|22534.68|22571.73|22533.73|10
1620002080000|2021-05-03 00:34:40|22573.13|22535.13|22576.15|22538.15|22576.15|22538.15|22572.5|22534.5|10
1620002090000|2021-05-03 00:34:50|22576.35|22538.35|22577.24|22539.24|22577.35|22539.35|22575.72|22537.72|10
1620002100000|2021-05-03 00:35:00|22577.64|22539.64|22583.36|22545.36|22583.36|22545.36|22577.64|22539.64|9
1620002110000|2021-05-03 00:35:10|22585.29|22547.29|22586.87|22548.87|22586.87|22548.87|22585.29|22547.29|10
1620002120000|2021-05-03 00:35:20|22586.86|22548.86|22587.41|22549.41|22587.8|22549.8|22586.73|22548.73|9
1620002130000|2021-05-03 00:35:30|22587.48|22549.48|22585.8|22547.8|22587.48|22549.48|22585.34|22547.34|10
1620002140000|2021-05-03 00:35:40|22585.62|22547.62|22582.14|22544.14|22586.09|22548.09|22582.14|22544.14|10
1620002150000|2021-05-03 00:35:50|22582.28|22544.28|22583.28|22545.28|22583.5|22545.5|22581.84|22543.84|8
1620002160000|2021-05-03 00:36:00|22582.98|22544.98|22583.17|22545.17|22583.72|22545.72|22582.97|22544.97|10
1620002170000|2021-05-03 00:36:10|22583.18|22545.18|22583.96|22545.96|22583.96|22545.96|22582.9|22544.9|10
1620002180000|2021-05-03 00:36:20|22583.8|22545.8|22582.41|22544.41|22584.01|22546.01|22582.22|22544.22|10
1620002190000|2021-05-03 00:36:30|22582.14|22544.14|22583.39|22545.39|22583.41|22545.41|22582.12|22544.12|10
1620002200000|2021-05-03 00:36:40|22583.56|22545.56|22584.41|22546.41|22585.12|22547.12|22583.56|22545.56|9
1620002210000|2021-05-03 00:36:50|22584.77|22546.77|22582.02|22544.02|22584.84|22546.84|22582.02|22544.02|10
1620002220000|2021-05-03 00:37:00|22581.97|22543.97|22573.23|22535.23|22581.97|22543.97|22573.23|22535.23|10
1620002230000|2021-05-03 00:37:10|22573.12|22535.12|22571.01|22533.01|22573.82|22535.82|22570.56|22532.56|10
1620002240000|2021-05-03 00:37:20|22571.73|22533.73|22572.09|22534.09|22573.5|22535.5|22571.73|22533.73|10
1620002250000|2021-05-03 00:37:30|22573.87|22535.87|22573.4|22535.4|22573.87|22535.87|22572.2|22534.2|10
1620002260000|2021-05-03 00:37:40|22573.58|22535.58|22572.48|22534.48|22573.58|22535.58|22572.48|22534.48|9
1620002270000|2021-05-03 00:37:50|22572.26|22534.26|22566.98|22528.98|22572.26|22534.26|22566.98|22528.98|10
1620002280000|2021-05-03 00:38:00|22566.35|22528.35|22562.61|22524.61|22566.35|22528.35|22561.14|22523.14|10
1620002290000|2021-05-03 00:38:10|22562.71|22524.71|22565.59|22527.59|22565.59|22527.59|22562.71|22524.71|10
1620002300000|2021-05-03 00:38:20|22565.4|22527.4|22568.63|22530.63|22568.63|22530.63|22564.16|22526.16|10
1620002310000|2021-05-03 00:38:30|22568.3|22530.3|22569.67|22531.67|22569.71|22531.71|22568.3|22530.3|8
1620002320000|2021-05-03 00:38:40|22570.09|22532.09|22569.98|22531.98|22570.1|22532.1|22568.77|22530.77|10
1620002330000|2021-05-03 00:38:50|22570.1|22532.1|22572.37|22534.37|22572.77|22534.77|22570.1|22532.1|10
1620002340000|2021-05-03 00:39:00|22572.76|22534.76|22574.01|22536.01|22576.46|22538.46|22572.76|22534.76|10
1620002350000|2021-05-03 00:39:10|22573.94|22535.94|22573.47|22535.47|22575.66|22537.66|22573.47|22535.47|10
1620002360000|2021-05-03 00:39:20|22573.54|22535.54|22572.84|22534.84|22573.54|22535.54|22571.65|22533.65|10
1620002370000|2021-05-03 00:39:30|22571.88|22533.88|22570.85|22532.85|22571.88|22533.88|22570.47|22532.47|10
1620002380000|2021-05-03 00:39:40|22571.08|22533.08|22571.24|22533.24|22571.24|22533.24|22570.24|22532.24|10
1620002390000|2021-05-03 00:39:50|22571.05|22533.05|22571.12|22533.12|22572.29|22534.29|22570.83|22532.83|9
1620002400000|2021-05-03 00:40:00|22570.99|22532.99|22571.96|22533.96|22571.98|22533.98|22570.99|22532.99|10
1620002410000|2021-05-03 00:40:10|22571.92|22533.92|22584.16|22546.16|22584.16|22546.16|22571.92|22533.92|10
1620002420000|2021-05-03 00:40:20|22586.52|22548.52|22608.46|22570.46|22609.21|22571.21|22586.52|22548.52|10
1620002430000|2021-05-03 00:40:30|22607.69|22569.69|22613.54|22575.54|22613.54|22575.54|22604.81|22566.81|10
1620002440000|2021-05-03 00:40:40|22615.46|22577.46|22620.86|22582.86|22620.86|22582.86|22615.46|22577.46|9
1620002450000|2021-05-03 00:40:50|22619.11|22581.11|22611.71|22573.71|22619.11|22581.11|22611.71|22573.71|10
1620002460000|2021-05-03 00:41:00|22611.46|22573.46|22606.62|22568.62|22611.46|22573.46|22606.62|22568.62|10
1620002470000|2021-05-03 00:41:10|22606.8|22568.8|22603.51|22565.51|22606.8|22568.8|22603.33|22565.33|10
1620002480000|2021-05-03 00:41:20|22604.05|22566.05|22605.97|22567.97|22605.97|22567.97|22604.05|22566.05|10
1620002490000|2021-05-03 00:41:30|22605.9|22567.9|22601.69|22563.69|22608.44|22570.44|22601.69|22563.69|10
1620002500000|2021-05-03 00:41:40|22601.35|22563.35|22596.28|22558.28|22601.35|22563.35|22596.28|22558.28|10
1620002510000|2021-05-03 00:41:50|22596.33|22558.33|22593.91|22555.91|22596.33|22558.33|22590.81|22552.81|10
1620002520000|2021-05-03 00:42:00|22593.75|22555.75|22599.72|22561.72|22599.72|22561.72|22593.75|22555.75|10
1620002530000|2021-05-03 00:42:10|22599.48|22561.48|22606.21|22568.21|22607.02|22569.02|22599.48|22561.48|10
1620002540000|2021-05-03 00:42:20|22606.89|22568.89|22607.14|22569.14|22607.14|22569.14|22604.92|22566.92|10
1620002550000|2021-05-03 00:42:30|22607.07|22569.07|22610.5|22572.5|22611.27|22573.27|22607.07|22569.07|10
1620002560000|2021-05-03 00:42:40|22610.62|22572.62|22610.34|22572.34|22611.72|22573.72|22610.34|22572.34|10
1620002570000|2021-05-03 00:42:50|22609.31|22571.31|22609.66|22571.66|22611.34|22573.34|22609.17|22571.17|10
1620002580000|2021-05-03 00:43:00|22609.83|22571.83|22608.21|22570.21|22609.87|22571.87|22608.15|22570.15|10
1620002590000|2021-05-03 00:43:10|22609.09|22571.09|22602.8|22564.8|22609.09|22571.09|22602.7|22564.7|10
1620002600000|2021-05-03 00:43:20|22602.71|22564.71|22604.45|22566.45|22605.78|22567.78|22602.71|22564.71|10
1620002610000|2021-05-03 00:43:30|22604.57|22566.57|22606.7|22568.7|22607.45|22569.45|22604.57|22566.57|10
1620002620000|2021-05-03 00:43:40|22606.52|22568.52|22605.1|22567.1|22606.52|22568.52|22604.76|22566.76|10
1620002630000|2021-05-03 00:43:50|22605.28|22567.28|22600.45|22562.45|22605.7|22567.7|22600.45|22562.45|10
1620002640000|2021-05-03 00:44:00|22600.44|22562.44|22599.19|22561.19|22600.53|22562.53|22599.01|22561.01|10
1620002650000|2021-05-03 00:44:10|22598.61|22560.61|22598.56|22560.56|22598.62|22560.62|22597.67|22559.67|10
1620002660000|2021-05-03 00:44:20|22598.94|22560.94|22601.78|22563.78|22601.78|22563.78|22598.21|22560.21|10
1620002670000|2021-05-03 00:44:30|22602.01|22564.01|22603.92|22565.92|22603.92|22565.92|22602.01|22564.01|10
1620002680000|2021-05-03 00:44:40|22604.2|22566.2|22606.03|22568.03|22606.03|22568.03|22604.2|22566.2|10
1620002690000|2021-05-03 00:44:50|22606.35|22568.35|22609.28|22571.28|22609.39|22571.39|22606.35|22568.35|9
1620002700000|2021-05-03 00:45:00|22607.61|22569.61|22607.92|22569.92|22607.92|22569.92|22605.78|22567.78|10
1620002710000|2021-05-03 00:45:10|22607.89|22569.89|22610.51|22572.51|22610.51|22572.51|22607.89|22569.89|10
1620002720000|2021-05-03 00:45:20|22610.27|22572.27|22613.28|22575.28|22613.64|22575.64|22610.27|22572.27|10
1620002730000|2021-05-03 00:45:30|22613.16|22575.16|22618.12|22580.12|22618.12|22580.12|22611.76|22573.76|9
1620002740000|2021-05-03 00:45:40|22618.47|22580.47|22619.96|22581.96|22620.27|22582.27|22618.34|22580.34|10
1620002750000|2021-05-03 00:45:50|22619.46|22581.46|22620.38|22582.38|22620.66|22582.66|22616.92|22578.92|10
1620002760000|2021-05-03 00:46:00|22618.94|22580.94|22627.35|22589.35|22627.35|22589.35|22618.94|22580.94|10
1620002770000|2021-05-03 00:46:10|22626.96|22588.96|22623.79|22585.79|22626.96|22588.96|22623.79|22585.79|9
1620002780000|2021-05-03 00:46:20|22628.16|22590.16|22627.05|22589.05|22628.16|22590.16|22626.56|22588.56|10
1620002790000|2021-05-03 00:46:30|22626.9|22588.9|22630.04|22592.04|22630.33|22592.33|22626.9|22588.9|9
1620002800000|2021-05-03 00:46:40|22629.96|22591.96|22626.32|22588.32|22630.09|22592.09|22626.32|22588.32|9
1620002810000|2021-05-03 00:46:50|22626.2|22588.2|22623.75|22585.75|22626.2|22588.2|22622.42|22584.42|10
1620002820000|2021-05-03 00:47:00|22623.61|22585.61|22624.07|22586.07|22624.67|22586.67|22622.74|22584.74|10
1620002830000|2021-05-03 00:47:10|22624.04|22586.04|22622.63|22584.63|22624.1|22586.1|22622.45|22584.45|9
1620002840000|2021-05-03 00:47:20|22622.52|22584.52|22621.87|22583.87|22622.93|22584.93|22621.61|22583.61|10
1620002850000|2021-05-03 00:47:30|22622.35|22584.35|22621.42|22583.42|22622.35|22584.35|22621.42|22583.42|9
1620002860000|2021-05-03 00:47:40|22621.02|22583.02|22622.15|22584.15|22623.05|22585.05|22620.12|22582.12|10
1620002870000|2021-05-03 00:47:50|22622.66|22584.66|22621.85|22583.85|22622.67|22584.67|22620.91|22582.91|10
1620002880000|2021-05-03 00:48:00|22622.44|22584.44|22625.02|22587.02|22625.02|22587.02|22622.44|22584.44|10
1620002890000|2021-05-03 00:48:10|22624.71|22586.71|22625.67|22587.67|22626.53|22588.53|22623.27|22585.27|10
1620002900000|2021-05-03 00:48:20|22625.43|22587.43|22626.19|22588.19|22626.89|22588.89|22625.43|22587.43|9
1620002910000|2021-05-03 00:48:30|22626.38|22588.38|22624.97|22586.97|22626.41|22588.41|22624.97|22586.97|10
1620002920000|2021-05-03 00:48:40|22625|22587|22627.26|22589.26|22627.26|22589.26|22625|22587|10
1620002930000|2021-05-03 00:48:50|22627.89|22589.89|22628.11|22590.11|22628.11|22590.11|22626.93|22588.93|10
1620002940000|2021-05-03 00:49:00|22627.97|22589.97|22629.34|22591.34|22629.46|22591.46|22627.41|22589.41|10
1620002950000|2021-05-03 00:49:10|22629.14|22591.14|22629.38|22591.38|22629.38|22591.38|22628.6|22590.6|10
1620002960000|2021-05-03 00:49:20|22629.8|22591.8|22629.41|22591.41|22630.76|22592.76|22628.84|22590.84|10
1620002970000|2021-05-03 00:49:30|22630.11|22592.11|22624.05|22586.05|22630.11|22592.11|22624.05|22586.05|10
1620002980000|2021-05-03 00:49:40|22624.92|22586.92|22623.03|22585.03|22624.92|22586.92|22622.58|22584.58|10
1620002990000|2021-05-03 00:49:50|22621.96|22583.96|22621.35|22583.35|22621.96|22583.96|22620.05|22582.05|10
1620003000000|2021-05-03 00:50:00|22621.42|22583.42|22620.72|22582.72|22622.61|22584.61|22620.72|22582.72|10
1620003010000|2021-05-03 00:50:10|22620.58|22582.58|22624.63|22586.63|22625.43|22587.43|22620.57|22582.57|10
1620003020000|2021-05-03 00:50:20|22625.82|22587.82|22626.48|22588.48|22627.25|22589.25|22625.37|22587.37|10
1620003030000|2021-05-03 00:50:30|22626.43|22588.43|22625.86|22587.86|22627.1|22589.1|22625.86|22587.86|10
1620003040000|2021-05-03 00:50:40|22626.25|22588.25|22626.47|22588.47|22626.47|22588.47|22625.12|22587.12|10
1620003050000|2021-05-03 00:50:50|22626.34|22588.34|22622.28|22584.28|22626.34|22588.34|22622.28|22584.28|10
1620003060000|2021-05-03 00:51:00|22621.8|22583.8|22621.96|22583.96|22622.09|22584.09|22621.02|22583.02|10
1620003070000|2021-05-03 00:51:10|22621.87|22583.87|22624.1|22586.1|22624.1|22586.1|22621.87|22583.87|10
1620003080000|2021-05-03 00:51:20|22623.82|22585.82|22620.28|22582.28|22624.67|22586.67|22620.28|22582.28|10
1620003090000|2021-05-03 00:51:30|22619.68|22581.68|22616.9|22578.9|22619.68|22581.68|22616.65|22578.65|10
1620003100000|2021-05-03 00:51:40|22616.81|22578.81|22620.6|22582.6|22620.92|22582.92|22616.21|22578.21|9
1620003110000|2021-05-03 00:51:50|22621.59|22583.59|22623.88|22585.88|22623.88|22585.88|22621.59|22583.59|10
1620003120000|2021-05-03 00:52:00|22624.41|22586.41|22631.59|22593.59|22631.59|22593.59|22624.41|22586.41|10
1620003130000|2021-05-03 00:52:10|22631.19|22593.19|22634.56|22596.56|22634.56|22596.56|22631.19|22593.19|10
1620003140000|2021-05-03 00:52:20|22633.83|22595.83|22635.81|22597.81|22636.36|22598.36|22633.83|22595.83|10
1620003150000|2021-05-03 00:52:30|22635.78|22597.78|22640.06|22602.06|22640.08|22602.08|22635.78|22597.78|9
1620003160000|2021-05-03 00:52:40|22640.23|22602.23|22642.1|22604.1|22642.75|22604.75|22640.23|22602.23|10
1620003170000|2021-05-03 00:52:50|22641.54|22603.54|22639.09|22601.09|22641.74|22603.74|22638.6|22600.6|10
1620003180000|2021-05-03 00:53:00|22639.03|22601.03|22642.03|22604.03|22642.03|22604.03|22638.02|22600.02|10
1620003190000|2021-05-03 00:53:10|22641.11|22603.11|22640.49|22602.49|22641.17|22603.17|22638.95|22600.95|9
1620003200000|2021-05-03 00:53:20|22640.73|22602.73|22639.89|22601.89|22640.73|22602.73|22639.56|22601.56|10
1620003210000|2021-05-03 00:53:30|22639.97|22601.97|22638.42|22600.42|22640.48|22602.48|22638.42|22600.42|10
1620003220000|2021-05-03 00:53:40|22637.87|22599.87|22636.63|22598.63|22637.9|22599.9|22636.22|22598.22|10
1620003230000|2021-05-03 00:53:50|22636.95|22598.95|22636.83|22598.83|22637.63|22599.63|22636.32|22598.32|9
1620003240000|2021-05-03 00:54:00|22636.82|22598.82|22632.45|22594.45|22636.82|22598.82|22632.45|22594.45|10
1620003250000|2021-05-03 00:54:10|22632.79|22594.79|22628.59|22590.59|22633.19|22595.19|22628.59|22590.59|10
1620003260000|2021-05-03 00:54:20|22628.11|22590.11|22628.3|22590.3|22629.58|22591.58|22627.72|22589.72|10
1620003270000|2021-05-03 00:54:30|22629.28|22591.28|22629.01|22591.01|22629.28|22591.28|22628.25|22590.25|10
1620003280000|2021-05-03 00:54:40|22629.38|22591.38|22628.26|22590.26|22629.43|22591.43|22627.05|22589.05|10
1620003290000|2021-05-03 00:54:50|22628.55|22590.55|22632.06|22594.06|22632.06|22594.06|22628.26|22590.26|10
1620003300000|2021-05-03 00:55:00|22631.3|22593.3|22629.97|22591.97|22632.01|22594.01|22629.97|22591.97|9
1620003310000|2021-05-03 00:55:10|22629.88|22591.88|22628.83|22590.83|22631.77|22593.77|22628.83|22590.83|10
1620003320000|2021-05-03 00:55:20|22627.93|22589.93|22627.91|22589.91|22628.55|22590.55|22627.32|22589.32|10
1620003330000|2021-05-03 00:55:30|22628.1|22590.1|22626.31|22588.31|22628.79|22590.79|22626.31|22588.31|10
1620003340000|2021-05-03 00:55:40|22627.45|22589.45|22624.57|22586.57|22627.81|22589.81|22624.57|22586.57|10
1620003350000|2021-05-03 00:55:50|22625.69|22587.69|22612.9|22574.9|22626.77|22588.77|22612.9|22574.9|10
1620003360000|2021-05-03 00:56:00|22613.83|22575.83|22619.1|22581.1|22619.1|22581.1|22613.83|22575.83|10
1620003370000|2021-05-03 00:56:10|22619.76|22581.76|22619.6|22581.6|22619.76|22581.76|22618.42|22580.42|10
1620003380000|2021-05-03 00:56:20|22620.06|22582.06|22621.2|22583.2|22621.51|22583.51|22620.06|22582.06|10
1620003390000|2021-05-03 00:56:30|22621.27|22583.27|22621.57|22583.57|22621.89|22583.89|22619.5|22581.5|10
1620003400000|2021-05-03 00:56:40|22621.81|22583.81|22621.4|22583.4|22622.21|22584.21|22621.16|22583.16|10
1620003410000|2021-05-03 00:56:50|22621.16|22583.16|22620.84|22582.84|22623.48|22585.48|22620.64|22582.64|10
1620003420000|2021-05-03 00:57:00|22621.25|22583.25|22619.9|22581.9|22621.25|22583.25|22618.73|22580.73|10
1620003430000|2021-05-03 00:57:10|22620.52|22582.52|22629.33|22591.33|22629.33|22591.33|22620.52|22582.52|10
1620003440000|2021-05-03 00:57:20|22629.21|22591.21|22630.93|22592.93|22632.2|22594.2|22629.21|22591.21|10
1620003450000|2021-05-03 00:57:30|22631.22|22593.22|22630.27|22592.27|22631.84|22593.84|22628.17|22590.17|10
1620003460000|2021-05-03 00:57:40|22630.87|22592.87|22635.33|22597.33|22635.33|22597.33|22630.64|22592.64|10
1620003470000|2021-05-03 00:57:50|22635.06|22597.06|22636.68|22598.68|22636.68|22598.68|22634.08|22596.08|10
1620003480000|2021-05-03 00:58:00|22636.43|22598.43|22633.03|22595.03|22636.43|22598.43|22633.03|22595.03|10
1620003490000|2021-05-03 00:58:10|22632.84|22594.84|22632.5|22594.5|22633.52|22595.52|22632.08|22594.08|10
1620003500000|2021-05-03 00:58:20|22632.99|22594.99|22631.24|22593.24|22632.99|22594.99|22630.06|22592.06|10
1620003510000|2021-05-03 00:58:30|22630.74|22592.74|22635.4|22597.4|22635.4|22597.4|22630.74|22592.74|10
1620003520000|2021-05-03 00:58:40|22634.48|22596.48|22631.77|22593.77|22634.52|22596.52|22631.77|22593.77|10
1620003530000|2021-05-03 00:58:50|22631.3|22593.3|22632.4|22594.4|22632.88|22594.88|22631.3|22593.3|10
1620003540000|2021-05-03 00:59:00|22632.37|22594.37|22631.65|22593.65|22632.45|22594.45|22631.18|22593.18|10
1620003550000|2021-05-03 00:59:10|22631.22|22593.22|22626.23|22588.23|22631.22|22593.22|22626.23|22588.23|10
1620003560000|2021-05-03 00:59:20|22625.83|22587.83|22626.14|22588.14|22626.14|22588.14|22625.08|22587.08|9
1620003570000|2021-05-03 00:59:30|22625.66|22587.66|22631.4|22593.4|22633.65|22595.65|22625.66|22587.66|10
1620003580000|2021-05-03 00:59:40|22633.33|22595.33|22634.45|22596.45|22634.45|22596.45|22633.33|22595.33|10
1620003590000|2021-05-03 00:59:50|22634.07|22596.07|22638.68|22600.68|22638.68|22600.68|22633.99|22595.99|10
1620003600000|2021-05-03 01:00:00|22639.15|22601.15|22641.13|22603.13|22641.75|22603.75|22638.83|22600.83|9
1620003610000|2021-05-03 01:00:10|22640.63|22602.63|22642.03|22604.03|22642.03|22604.03|22640.09|22602.09|9
1620003620000|2021-05-03 01:00:20|22641.07|22603.07|22645.39|22607.39|22645.39|22607.39|22641.07|22603.07|10
1620003630000|2021-05-03 01:00:30|22646.14|22608.14|22644.75|22606.75|22646.5|22608.5|22644.5|22606.5|10
1620003640000|2021-05-03 01:00:40|22644.45|22606.45|22642.57|22604.57|22644.95|22606.95|22642.54|22604.54|10
1620003650000|2021-05-03 01:00:50|22641.5|22603.5|22640.18|22602.18|22642.16|22604.16|22640.18|22602.18|10
1620003660000|2021-05-03 01:01:00|22640.06|22602.06|22640.18|22602.18|22640.97|22602.97|22639.97|22601.97|9
1620003670000|2021-05-03 01:01:10|22640.52|22602.52|22640.17|22602.17|22641.02|22603.02|22640.1|22602.1|10
1620003680000|2021-05-03 01:01:20|22640|22602|22638.04|22600.04|22640.25|22602.25|22637.92|22599.92|10
1620003690000|2021-05-03 01:01:30|22637.73|22599.73|22635.33|22597.33|22637.73|22599.73|22635.33|22597.33|10
1620003700000|2021-05-03 01:01:40|22635.15|22597.15|22627.2|22589.2|22635.75|22597.75|22627.2|22589.2|10
1620003710000|2021-05-03 01:01:50|22627.15|22589.15|22618.39|22580.39|22627.15|22589.15|22617.48|22579.48|10
1620003720000|2021-05-03 01:02:00|22618.52|22580.52|22621.53|22583.53|22621.53|22583.53|22618.31|22580.31|10
1620003730000|2021-05-03 01:02:10|22621.06|22583.06|22618.74|22580.74|22621.06|22583.06|22618.74|22580.74|10
1620003740000|2021-05-03 01:02:20|22619.27|22581.27|22619.38|22581.38|22619.39|22581.39|22618.94|22580.94|10
1620003750000|2021-05-03 01:02:30|22618.56|22580.56|22619.21|22581.21|22619.21|22581.21|22617.46|22579.46|9
1620003760000|2021-05-03 01:02:40|22618.44|22580.44|22617.78|22579.78|22618.94|22580.94|22617.59|22579.59|10
1620003770000|2021-05-03 01:02:50|22618.05|22580.05|22617.06|22579.06|22618.05|22580.05|22616.59|22578.59|10
1620003780000|2021-05-03 01:03:00|22616.96|22578.96|22617.52|22579.52|22618.54|22580.54|22616.71|22578.71|10
1620003790000|2021-05-03 01:03:10|22617.56|22579.56|22618.17|22580.17|22618.17|22580.17|22617.14|22579.14|10
1620003800000|2021-05-03 01:03:20|22618.67|22580.67|22622.47|22584.47|22622.47|22584.47|22618.67|22580.67|10
1620003810000|2021-05-03 01:03:30|22620.77|22582.77|22635|22597|22635|22597|22620.6|22582.6|10
1620003820000|2021-05-03 01:03:40|22635.62|22597.62|22640.15|22602.15|22640.15|22602.15|22635.62|22597.62|10
1620003830000|2021-05-03 01:03:50|22639.45|22601.45|22640.63|22602.63|22640.63|22602.63|22638.61|22600.61|10
1620003840000|2021-05-03 01:04:00|22640.3|22602.3|22640.79|22602.79|22641.38|22603.38|22639.61|22601.61|10
1620003850000|2021-05-03 01:04:10|22640.88|22602.88|22638.28|22600.28|22640.88|22602.88|22638.28|22600.28|10
1620003860000|2021-05-03 01:04:20|22637.88|22599.88|22635.6|22597.6|22637.88|22599.88|22635.45|22597.45|10
1620003870000|2021-05-03 01:04:30|22636.11|22598.11|22637.1|22599.1|22637.27|22599.27|22635.82|22597.82|10
1620003880000|2021-05-03 01:04:40|22636.94|22598.94|22634.21|22596.21|22636.94|22598.94|22633.76|22595.76|10
1620003890000|2021-05-03 01:04:50|22634.26|22596.26|22632.23|22594.23|22634.26|22596.26|22632.23|22594.23|10
1620003900000|2021-05-03 01:05:00|22632.21|22594.21|22641.21|22603.21|22641.21|22603.21|22632.1|22594.1|10
1620003910000|2021-05-03 01:05:10|22642.29|22604.29|22640.55|22602.55|22642.67|22604.67|22640.55|22602.55|10
1620003920000|2021-05-03 01:05:20|22640.75|22602.75|22640.84|22602.84|22640.84|22602.84|22639.58|22601.58|10
1620003930000|2021-05-03 01:05:30|22640.88|22602.88|22642.4|22604.4|22642.82|22604.82|22640.88|22602.88|10
1620003940000|2021-05-03 01:05:40|22642.66|22604.66|22642.74|22604.74|22643.19|22605.19|22641.59|22603.59|10
1620003950000|2021-05-03 01:05:50|22642.42|22604.42|22642.1|22604.1|22642.58|22604.58|22641.71|22603.71|10
1620003960000|2021-05-03 01:06:00|22642.48|22604.48|22639.61|22601.61|22642.51|22604.51|22639.61|22601.61|10
1620003970000|2021-05-03 01:06:10|22639.67|22601.67|22640.8|22602.8|22640.94|22602.94|22639.67|22601.67|10
1620003980000|2021-05-03 01:06:20|22641.55|22603.55|22643.01|22605.01|22643.57|22605.57|22641.55|22603.55|10
1620003990000|2021-05-03 01:06:30|22642.49|22604.49|22640.96|22602.96|22642.59|22604.59|22640.71|22602.71|10
1620004000000|2021-05-03 01:06:40|22640.97|22602.97|22642.08|22604.08|22642.23|22604.23|22640.19|22602.19|9
1620004010000|2021-05-03 01:06:50|22641.95|22603.95|22642.35|22604.35|22642.4|22604.4|22641.63|22603.63|10
1620004020000|2021-05-03 01:07:00|22642.57|22604.57|22646.39|22608.39|22646.39|22608.39|22641.66|22603.66|9
1620004030000|2021-05-03 01:07:10|22647|22609|22648.09|22610.09|22648.81|22610.81|22646.85|22608.85|10
1620004040000|2021-05-03 01:07:20|22647.95|22609.95|22649.11|22611.11|22649.11|22611.11|22647.11|22609.11|10
1620004050000|2021-05-03 01:07:30|22649.96|22611.96|22648.96|22610.96|22649.96|22611.96|22648.75|22610.75|10
1620004060000|2021-05-03 01:07:40|22648.94|22610.94|22646.01|22608.01|22648.94|22610.94|22645.67|22607.67|10
1620004070000|2021-05-03 01:07:50|22646.08|22608.08|22646.1|22608.1|22646.1|22608.1|22645.63|22607.63|10
1620004080000|2021-05-03 01:08:00|22645.4|22607.4|22646.52|22608.52|22646.52|22608.52|22645.33|22607.33|10
1620004090000|2021-05-03 01:08:10|22646.32|22608.32|22643.52|22605.52|22646.6|22608.6|22643.52|22605.52|10
1620004100000|2021-05-03 01:08:20|22643.16|22605.16|22644.77|22606.77|22644.77|22606.77|22642.18|22604.18|9
1620004110000|2021-05-03 01:08:30|22645.41|22607.41|22641.46|22603.46|22645.49|22607.49|22641.39|22603.39|9
1620004120000|2021-05-03 01:08:40|22640.78|22602.78|22641.08|22603.08|22641.8|22603.8|22640.25|22602.25|10
1620004130000|2021-05-03 01:08:50|22642.09|22604.09|22640.56|22602.56|22642.09|22604.09|22637.97|22599.97|10
1620004140000|2021-05-03 01:09:00|22640.33|22602.33|22649.06|22611.06|22649.06|22611.06|22639.14|22601.14|10
1620004150000|2021-05-03 01:09:10|22649.63|22611.63|22648.39|22610.39|22649.63|22611.63|22646.78|22608.78|10
1620004160000|2021-05-03 01:09:20|22647.98|22609.98|22643.63|22605.63|22648.28|22610.28|22643.63|22605.63|10
1620004170000|2021-05-03 01:09:30|22643.47|22605.47|22644.33|22606.33|22646.9|22608.9|22642.6|22604.6|10
1620004180000|2021-05-03 01:09:40|22645.67|22607.67|22646.83|22608.83|22646.83|22608.83|22644.27|22606.27|9
1620004190000|2021-05-03 01:09:50|22647.26|22609.26|22654.48|22616.48|22654.48|22616.48|22646.1|22608.1|10
1620004200000|2021-05-03 01:10:00|22653.73|22615.73|22654.14|22616.14|22656.15|22618.15|22653.22|22615.22|10
1620004210000|2021-05-03 01:10:10|22653.37|22615.37|22653.67|22615.67|22655.62|22617.62|22653.37|22615.37|10
1620004220000|2021-05-03 01:10:20|22652.59|22614.59|22658.39|22620.39|22658.57|22620.57|22652.59|22614.59|10
1620004230000|2021-05-03 01:10:30|22658.16|22620.16|22659.46|22621.46|22659.46|22621.46|22656.9|22618.9|10
1620004240000|2021-05-03 01:10:40|22659.95|22621.95|22660.85|22622.85|22662.86|22624.86|22658.78|22620.78|10
1620004250000|2021-05-03 01:10:50|22660.1|22622.1|22659.72|22621.72|22660.66|22622.66|22658.73|22620.73|10
1620004260000|2021-05-03 01:11:00|22659.3|22621.3|22658.86|22620.86|22660.23|22622.23|22658.86|22620.86|10
1620004270000|2021-05-03 01:11:10|22657.32|22619.32|22653.23|22615.23|22658.85|22620.85|22653.23|22615.23|10
1620004280000|2021-05-03 01:11:20|22653.51|22615.51|22649.02|22611.02|22653.56|22615.56|22649.02|22611.02|10
1620004290000|2021-05-03 01:11:30|22649.06|22611.06|22647.78|22609.78|22649.06|22611.06|22647.05|22609.05|10
1620004300000|2021-05-03 01:11:40|22647.8|22609.8|22645.75|22607.75|22647.9|22609.9|22645.75|22607.75|10
1620004310000|2021-05-03 01:11:50|22645.29|22607.29|22640.99|22602.99|22645.38|22607.38|22640.99|22602.99|10
1620004320000|2021-05-03 01:12:00|22640.66|22602.66|22643.16|22605.16|22643.16|22605.16|22640.66|22602.66|10
1620004330000|2021-05-03 01:12:10|22642.56|22604.56|22641.43|22603.43|22643.45|22605.45|22641.39|22603.39|10
1620004340000|2021-05-03 01:12:20|22642.06|22604.06|22642.35|22604.35|22642.75|22604.75|22641.95|22603.95|10
1620004350000|2021-05-03 01:12:30|22636.08|22598.08|22640.73|22602.73|22640.93|22602.93|22636.08|22598.08|10
1620004360000|2021-05-03 01:12:40|22640.07|22602.07|22639.79|22601.79|22640.35|22602.35|22639.32|22601.32|10
1620004370000|2021-05-03 01:12:50|22640.24|22602.24|22640.75|22602.75|22641.27|22603.27|22639.64|22601.64|10
1620004380000|2021-05-03 01:13:00|22641.41|22603.41|22641.69|22603.69|22642.21|22604.21|22641.41|22603.41|10
1620004390000|2021-05-03 01:13:10|22641.32|22603.32|22641.28|22603.28|22641.53|22603.53|22641.16|22603.16|10
1620004400000|2021-05-03 01:13:20|22640.58|22602.58|22640.02|22602.02|22641.7|22603.7|22639.64|22601.64|10
1620004410000|2021-05-03 01:13:30|22641.02|22603.02|22639.27|22601.27|22641.02|22603.02|22639.07|22601.07|10
1620004420000|2021-05-03 01:13:40|22639.52|22601.52|22638.19|22600.19|22639.52|22601.52|22637.99|22599.99|9
1620004430000|2021-05-03 01:13:50|22638.28|22600.28|22637.05|22599.05|22638.28|22600.28|22636.45|22598.45|10
1620004440000|2021-05-03 01:14:00|22636.69|22598.69|22635.8|22597.8|22636.69|22598.69|22635.45|22597.45|10
1620004450000|2021-05-03 01:14:10|22635.75|22597.75|22635.55|22597.55|22635.75|22597.75|22635.03|22597.03|10
1620004460000|2021-05-03 01:14:20|22635.58|22597.58|22634.5|22596.5|22635.75|22597.75|22634.41|22596.41|9
1620004470000|2021-05-03 01:14:30|22634.92|22596.92|22633.11|22595.11|22634.99|22596.99|22632.75|22594.75|10
1620004480000|2021-05-03 01:14:40|22632.8|22594.8|22631.27|22593.27|22632.8|22594.8|22630.35|22592.35|10
1620004490000|2021-05-03 01:14:50|22631.07|22593.07|22629.85|22591.85|22631.15|22593.15|22629.28|22591.28|10
1620004500000|2021-05-03 01:15:00|22629.52|22591.52|22630.25|22592.25|22631.3|22593.3|22629.26|22591.26|10
1620004510000|2021-05-03 01:15:10|22630.2|22592.2|22630.72|22592.72|22631.11|22593.11|22630.2|22592.2|10
1620004520000|2021-05-03 01:15:20|22630.86|22592.86|22630.69|22592.69|22631.15|22593.15|22630.58|22592.58|9
1620004530000|2021-05-03 01:15:30|22630.88|22592.88|22630.98|22592.98|22632.06|22594.06|22630.88|22592.88|10
1620004540000|2021-05-03 01:15:40|22630.64|22592.64|22628.54|22590.54|22631.01|22593.01|22628.54|22590.54|10
1620004550000|2021-05-03 01:15:50|22628.42|22590.42|22626.52|22588.52|22630.53|22592.53|22626.52|22588.52|10
1620004560000|2021-05-03 01:16:00|22626.51|22588.51|22630.72|22592.72|22630.72|22592.72|22626.32|22588.32|10
1620004570000|2021-05-03 01:16:10|22630.98|22592.98|22631.1|22593.1|22632.44|22594.44|22630.98|22592.98|10
1620004580000|2021-05-03 01:16:20|22631.48|22593.48|22632.63|22594.63|22633.14|22595.14|22631.48|22593.48|10
1620004590000|2021-05-03 01:16:30|22632.46|22594.46|22633.64|22595.64|22633.64|22595.64|22632.37|22594.37|10
1620004600000|2021-05-03 01:16:40|22633.7|22595.7|22632.18|22594.18|22633.7|22595.7|22631.87|22593.87|10
1620004610000|2021-05-03 01:16:50|22632.1|22594.1|22634.02|22596.02|22634.05|22596.05|22631.73|22593.73|10
1620004620000|2021-05-03 01:17:00|22633.65|22595.65|22633.42|22595.42|22633.65|22595.65|22632.95|22594.95|10
1620004630000|2021-05-03 01:17:10|22633.25|22595.25|22634.34|22596.34|22634.34|22596.34|22633.25|22595.25|10
1620004640000|2021-05-03 01:17:20|22634.33|22596.33|22632.99|22594.99|22634.6|22596.6|22632.95|22594.95|10
1620004650000|2021-05-03 01:17:30|22632.79|22594.79|22632.78|22594.78|22632.87|22594.87|22632.36|22594.36|9
1620004660000|2021-05-03 01:17:40|22633|22595|22631.78|22593.78|22633.3|22595.3|22631.78|22593.78|9
1620004670000|2021-05-03 01:17:50|22631.15|22593.15|22629.09|22591.09|22631.6|22593.6|22629.09|22591.09|10
1620004680000|2021-05-03 01:18:00|22629.38|22591.38|22632.03|22594.03|22632.13|22594.13|22629.22|22591.22|10
1620004690000|2021-05-03 01:18:10|22631.78|22593.78|22632.9|22594.9|22632.9|22594.9|22631.49|22593.49|9
1620004700000|2021-05-03 01:18:20|22632.17|22594.17|22631.85|22593.85|22633.45|22595.45|22631.72|22593.72|9
1620004710000|2021-05-03 01:18:30|22632.42|22594.42|22634.72|22596.72|22635.13|22597.13|22632.42|22594.42|10
1620004720000|2021-05-03 01:18:40|22635|22597|22636.56|22598.56|22636.93|22598.93|22633.56|22595.56|10
1620004730000|2021-05-03 01:18:50|22637.43|22599.43|22637.95|22599.95|22637.95|22599.95|22636.93|22598.93|10
1620004740000|2021-05-03 01:19:00|22638.1|22600.1|22642.27|22604.27|22642.27|22604.27|22638.1|22600.1|10
1620004750000|2021-05-03 01:19:10|22642.63|22604.63|22642.85|22604.85|22643.14|22605.14|22642.63|22604.63|9
1620004760000|2021-05-03 01:19:20|22642.44|22604.44|22640.63|22602.63|22642.44|22604.44|22640.63|22602.63|10
1620004770000|2021-05-03 01:19:30|22640.22|22602.22|22637.28|22599.28|22640.22|22602.22|22637.28|22599.28|10
1620004780000|2021-05-03 01:19:40|22637.46|22599.46|22637.95|22599.95|22637.95|22599.95|22636.83|22598.83|9
1620004790000|2021-05-03 01:19:50|22637.81|22599.81|22634.75|22596.75|22637.81|22599.81|22633.74|22595.74|9
1620004800000|2021-05-03 01:20:00|22634.49|22596.49|22635.33|22597.33|22636.21|22598.21|22634.49|22596.49|10
1620004810000|2021-05-03 01:20:10|22635.54|22597.54|22634.47|22596.47|22636.02|22598.02|22634.47|22596.47|10
1620004820000|2021-05-03 01:20:20|22634.73|22596.73|22634.69|22596.69|22635.37|22597.37|22634.62|22596.62|10
1620004830000|2021-05-03 01:20:30|22635.11|22597.11|22634.67|22596.67|22635.11|22597.11|22634.17|22596.17|10
1620004840000|2021-05-03 01:20:40|22635.81|22597.81|22633.76|22595.76|22635.81|22597.81|22632.92|22594.92|10
1620004850000|2021-05-03 01:20:50|22633.85|22595.85|22634.18|22596.18|22634.97|22596.97|22633.46|22595.46|9
1620004860000|2021-05-03 01:21:00|22633.72|22595.72|22632.11|22594.11|22634.52|22596.52|22632.11|22594.11|10
1620004870000|2021-05-03 01:21:10|22633.1|22595.1|22635.32|22597.32|22635.51|22597.51|22633.1|22595.1|10
1620004880000|2021-05-03 01:21:20|22636.27|22598.27|22636.2|22598.2|22636.56|22598.56|22635.41|22597.41|10
1620004890000|2021-05-03 01:21:30|22636.36|22598.36|22634.2|22596.2|22636.36|22598.36|22634.07|22596.07|10
1620004900000|2021-05-03 01:21:40|22634.24|22596.24|22632.92|22594.92|22634.24|22596.24|22631.61|22593.61|10
1620004910000|2021-05-03 01:21:50|22632.77|22594.77|22631.33|22593.33|22632.77|22594.77|22629.41|22591.41|10
1620004920000|2021-05-03 01:22:00|22631.37|22593.37|22630.93|22592.93|22631.79|22593.79|22630.3|22592.3|10
1620004930000|2021-05-03 01:22:10|22630.59|22592.59|22623.26|22585.26|22630.59|22592.59|22623.26|22585.26|10
1620004940000|2021-05-03 01:22:20|22622.48|22584.48|22621.05|22583.05|22623.89|22585.89|22621.05|22583.05|9
1620004950000|2021-05-03 01:22:30|22620.4|22582.4|22620.64|22582.64|22620.81|22582.81|22619.73|22581.73|10
1620004960000|2021-05-03 01:22:40|22620.36|22582.36|22621.32|22583.32|22621.95|22583.95|22619.66|22581.66|10
1620004970000|2021-05-03 01:22:50|22622.06|22584.06|22620.11|22582.11|22622.14|22584.14|22620.11|22582.11|10
1620004980000|2021-05-03 01:23:00|22619.97|22581.97|22619.06|22581.06|22619.97|22581.97|22618.94|22580.94|10
1620004990000|2021-05-03 01:23:10|22619.02|22581.02|22614.95|22576.95|22619.02|22581.02|22614.95|22576.95|9
1620005000000|2021-05-03 01:23:20|22614.97|22576.97|22616.07|22578.07|22616.47|22578.47|22614.97|22576.97|10
1620005010000|2021-05-03 01:23:30|22616.08|22578.08|22614.36|22576.36|22616.18|22578.18|22614.24|22576.24|9
1620005020000|2021-05-03 01:23:40|22613.62|22575.62|22614.53|22576.53|22614.59|22576.59|22613.2|22575.2|10
1620005030000|2021-05-03 01:23:50|22615.21|22577.21|22615.98|22577.98|22615.98|22577.98|22614.82|22576.82|10
1620005040000|2021-05-03 01:24:00|22615.89|22577.89|22615.94|22577.94|22615.94|22577.94|22614.24|22576.24|10
1620005050000|2021-05-03 01:24:10|22616.74|22578.74|22618.24|22580.24|22618.24|22580.24|22616.74|22578.74|9
1620005060000|2021-05-03 01:24:20|22618.27|22580.27|22618.25|22580.25|22618.93|22580.93|22618.23|22580.23|10
1620005070000|2021-05-03 01:24:30|22618.55|22580.55|22621.71|22583.71|22621.71|22583.71|22618.55|22580.55|10
1620005080000|2021-05-03 01:24:40|22622.06|22584.06|22623.16|22585.16|22623.27|22585.27|22622.06|22584.06|10
1620005090000|2021-05-03 01:24:50|22622.9|22584.9|22621.28|22583.28|22622.9|22584.9|22621.28|22583.28|10
1620005100000|2021-05-03 01:25:00|22621.68|22583.68|22623.78|22585.78|22623.78|22585.78|22621.42|22583.42|10
1620005110000|2021-05-03 01:25:10|22624.22|22586.22|22625.39|22587.39|22625.39|22587.39|22623.85|22585.85|9
1620005120000|2021-05-03 01:25:20|22625.52|22587.52|22627.49|22589.49|22627.88|22589.88|22625.52|22587.52|10
1620005130000|2021-05-03 01:25:30|22627.54|22589.54|22624.61|22586.61|22627.54|22589.54|22624.61|22586.61|10
1620005140000|2021-05-03 01:25:40|22624.6|22586.6|22624.03|22586.03|22624.6|22586.6|22623.12|22585.12|10
1620005150000|2021-05-03 01:25:50|22623.51|22585.51|22622.68|22584.68|22624.17|22586.17|22622.68|22584.68|10
1620005160000|2021-05-03 01:26:00|22623.03|22585.03|22622.18|22584.18|22623.42|22585.42|22621.84|22583.84|10
1620005170000|2021-05-03 01:26:10|22622.14|22584.14|22621.9|22583.9|22622.14|22584.14|22620.7|22582.7|9
1620005180000|2021-05-03 01:26:20|22621.76|22583.76|22620.56|22582.56|22621.76|22583.76|22620.55|22582.55|10
1620005190000|2021-05-03 01:26:30|22622.19|22584.19|22619.15|22581.15|22622.37|22584.37|22619.06|22581.06|10
1620005200000|2021-05-03 01:26:40|22619.13|22581.13|22620.88|22582.88|22620.88|22582.88|22618.74|22580.74|10
1620005210000|2021-05-03 01:26:50|22622.68|22584.68|22629.43|22591.43|22629.43|22591.43|22622.68|22584.68|9
1620005220000|2021-05-03 01:27:00|22629.87|22591.87|22633.59|22595.59|22633.59|22595.59|22629.79|22591.79|9
1620005230000|2021-05-03 01:27:10|22633.51|22595.51|22635|22597|22635|22597|22633.29|22595.29|10
1620005240000|2021-05-03 01:27:20|22634.87|22596.87|22634.91|22596.91|22635.1|22597.1|22633.95|22595.95|10
1620005250000|2021-05-03 01:27:30|22635.2|22597.2|22631.92|22593.92|22635.2|22597.2|22631.92|22593.92|10
1620005260000|2021-05-03 01:27:40|22631.51|22593.51|22631.88|22593.88|22631.88|22593.88|22628.59|22590.59|10
1620005270000|2021-05-03 01:27:50|22633.96|22595.96|22638.35|22600.35|22638.35|22600.35|22632.99|22594.99|10
1620005280000|2021-05-03 01:28:00|22638.01|22600.01|22639.84|22601.84|22639.84|22601.84|22637.85|22599.85|10
1620005290000|2021-05-03 01:28:10|22639.08|22601.08|22636.97|22598.97|22639.45|22601.45|22636.97|22598.97|10
1620005300000|2021-05-03 01:28:20|22636|22598|22633.08|22595.08|22636|22598|22633.08|22595.08|10
1620005310000|2021-05-03 01:28:30|22632.81|22594.81|22632.34|22594.34|22633.05|22595.05|22631.86|22593.86|10
1620005320000|2021-05-03 01:28:40|22632.57|22594.57|22629.21|22591.21|22632.57|22594.57|22629.21|22591.21|10
1620005330000|2021-05-03 01:28:50|22630.87|22592.87|22634.35|22596.35|22634.35|22596.35|22630.87|22592.87|10
1620005340000|2021-05-03 01:29:00|22633.83|22595.83|22633.7|22595.7|22634.52|22596.52|22633.51|22595.51|10
1620005350000|2021-05-03 01:29:10|22634.48|22596.48|22635.15|22597.15|22635.15|22597.15|22634.04|22596.04|10
1620005360000|2021-05-03 01:29:20|22635.57|22597.57|22637.88|22599.88|22637.88|22599.88|22635.57|22597.57|10
1620005370000|2021-05-03 01:29:30|22638.09|22600.09|22636.23|22598.23|22638.66|22600.66|22636.23|22598.23|10
1620005380000|2021-05-03 01:29:40|22633.11|22595.11|22631.2|22593.2|22633.11|22595.11|22631.2|22593.2|10
1620005390000|2021-05-03 01:29:50|22630.97|22592.97|22630.42|22592.42|22631.26|22593.26|22628.84|22590.84|10
1620005400000|2021-05-03 01:30:00|22629.28|22591.28|22621.56|22583.56|22629.28|22591.28|22621.56|22583.56|10
1620005410000|2021-05-03 01:30:10|22622.57|22584.57|22625.42|22587.42|22625.42|22587.42|22622.15|22584.15|10
1620005420000|2021-05-03 01:30:20|22626.37|22588.37|22625.57|22587.57|22626.69|22588.69|22625.02|22587.02|10
1620005430000|2021-05-03 01:30:30|22625.54|22587.54|22624.67|22586.67|22626.48|22588.48|22623.92|22585.92|10
1620005440000|2021-05-03 01:30:40|22624.7|22586.7|22624.13|22586.13|22624.89|22586.89|22624.12|22586.12|10
1620005450000|2021-05-03 01:30:50|22624.37|22586.37|22624.64|22586.64|22624.64|22586.64|22623.5|22585.5|10
1620005460000|2021-05-03 01:31:00|22625.51|22587.51|22626.94|22588.94|22627.46|22589.46|22625.51|22587.51|10
1620005470000|2021-05-03 01:31:10|22627|22589|22629.91|22591.91|22630.68|22592.68|22627|22589|10
1620005480000|2021-05-03 01:31:20|22630.32|22592.32|22631.02|22593.02|22631.58|22593.58|22630.32|22592.32|10
1620005490000|2021-05-03 01:31:30|22631.46|22593.46|22635.31|22597.31|22635.62|22597.62|22631.46|22593.46|10
1620005500000|2021-05-03 01:31:40|22635.35|22597.35|22635.24|22597.24|22635.97|22597.97|22635.24|22597.24|10
1620005510000|2021-05-03 01:31:50|22635.19|22597.19|22635.4|22597.4|22635.72|22597.72|22634.47|22596.47|9
1620005520000|2021-05-03 01:32:00|22634.18|22596.18|22627.63|22589.63|22634.23|22596.23|22627.63|22589.63|10
1620005530000|2021-05-03 01:32:10|22626.74|22588.74|22627.71|22589.71|22628.69|22590.69|22626.74|22588.74|9
1620005540000|2021-05-03 01:32:20|22627.68|22589.68|22627.32|22589.32|22628.24|22590.24|22626.59|22588.59|10
1620005550000|2021-05-03 01:32:30|22626.06|22588.06|22627.18|22589.18|22627.18|22589.18|22626.06|22588.06|9
1620005560000|2021-05-03 01:32:40|22626.71|22588.71|22627.19|22589.19|22627.3|22589.3|22626.7|22588.7|10
1620005570000|2021-05-03 01:32:50|22627.34|22589.34|22626.68|22588.68|22627.67|22589.67|22626.44|22588.44|10
1620005580000|2021-05-03 01:33:00|22627.08|22589.08|22627.78|22589.78|22627.78|22589.78|22626.7|22588.7|10
1620005590000|2021-05-03 01:33:10|22628.09|22590.09|22628.17|22590.17|22628.46|22590.46|22627.41|22589.41|9
1620005600000|2021-05-03 01:33:20|22628.11|22590.11|22628.4|22590.4|22628.79|22590.79|22628.11|22590.11|10
1620005610000|2021-05-03 01:33:30|22628.71|22590.71|22627.67|22589.67|22628.85|22590.85|22627.43|22589.43|10
1620005620000|2021-05-03 01:33:40|22627.87|22589.87|22626.65|22588.65|22627.87|22589.87|22626.41|22588.41|10
1620005630000|2021-05-03 01:33:50|22626.92|22588.92|22626.78|22588.78|22627.14|22589.14|22626.35|22588.35|9
1620005640000|2021-05-03 01:34:00|22626.61|22588.61|22625.45|22587.45|22626.61|22588.61|22624.76|22586.76|10
1620005650000|2021-05-03 01:34:10|22625.11|22587.11|22625.04|22587.04|22625.54|22587.54|22624.73|22586.73|10
1620005660000|2021-05-03 01:34:20|22624.64|22586.64|22622.6|22584.6|22625.29|22587.29|22622.6|22584.6|10
1620005670000|2021-05-03 01:34:30|22623.03|22585.03|22621.75|22583.75|22623.21|22585.21|22621.74|22583.74|10
1620005680000|2021-05-03 01:34:40|22620.52|22582.52|22625.11|22587.11|22625.11|22587.11|22620.52|22582.52|10
1620005690000|2021-05-03 01:34:50|22625.49|22587.49|22625.78|22587.78|22626.16|22588.16|22625.45|22587.45|10
1620005700000|2021-05-03 01:35:00|22625.18|22587.18|22627.93|22589.93|22627.93|22589.93|22625.12|22587.12|10
1620005710000|2021-05-03 01:35:10|22628.32|22590.32|22628.86|22590.86|22629.69|22591.69|22628.32|22590.32|10
1620005720000|2021-05-03 01:35:20|22627.61|22589.61|22630.06|22592.06|22630.06|22592.06|22627.61|22589.61|10
1620005730000|2021-05-03 01:35:30|22630.97|22592.97|22628.51|22590.51|22631.03|22593.03|22628.51|22590.51|10
1620005740000|2021-05-03 01:35:40|22628.23|22590.23|22627.62|22589.62|22628.67|22590.67|22627.62|22589.62|10
1620005750000|2021-05-03 01:35:50|22627.54|22589.54|22625.99|22587.99|22627.78|22589.78|22625.42|22587.42|10
1620005760000|2021-05-03 01:36:00|22626.14|22588.14|22626.98|22588.98|22626.98|22588.98|22623.07|22585.07|10
1620005770000|2021-05-03 01:36:10|22627.76|22589.76|22631.34|22593.34|22631.34|22593.34|22627.57|22589.57|10
1620005780000|2021-05-03 01:36:20|22630.03|22592.03|22638.08|22600.08|22638.08|22600.08|22628.91|22590.91|10
1620005790000|2021-05-03 01:36:30|22637.39|22599.39|22636.51|22598.51|22638.1|22600.1|22634.75|22596.75|10
1620005800000|2021-05-03 01:36:40|22636.04|22598.04|22634.74|22596.74|22636.04|22598.04|22634.1|22596.1|10
1620005810000|2021-05-03 01:36:50|22634.66|22596.66|22633.49|22595.49|22634.66|22596.66|22631.45|22593.45|10
1620005820000|2021-05-03 01:37:00|22633.37|22595.37|22634.2|22596.2|22634.2|22596.2|22633.17|22595.17|9
1620005830000|2021-05-03 01:37:10|22632.52|22594.52|22632.6|22594.6|22632.6|22594.6|22631.25|22593.25|10
1620005840000|2021-05-03 01:37:20|22631.17|22593.17|22633.43|22595.43|22633.91|22595.91|22631.17|22593.17|10
1620005850000|2021-05-03 01:37:30|22633.15|22595.15|22632.75|22594.75|22633.15|22595.15|22632|22594|9
1620005860000|2021-05-03 01:37:40|22632.79|22594.79|22632.67|22594.67|22633.91|22595.91|22632.67|22594.67|10
1620005870000|2021-05-03 01:37:50|22632.76|22594.76|22631.49|22593.49|22633.03|22595.03|22629.96|22591.96|10
1620005880000|2021-05-03 01:38:00|22631.6|22593.6|22631.23|22593.23|22632.05|22594.05|22631.17|22593.17|10
1620005890000|2021-05-03 01:38:10|22631.09|22593.09|22630.88|22592.88|22632.81|22594.81|22630.81|22592.81|10
1620005900000|2021-05-03 01:38:20|22630.57|22592.57|22631.62|22593.62|22632.25|22594.25|22630.27|22592.27|9
1620005910000|2021-05-03 01:38:30|22632.11|22594.11|22630.33|22592.33|22633.18|22595.18|22630.33|22592.33|10
1620005920000|2021-05-03 01:38:40|22629.7|22591.7|22627.06|22589.06|22630.09|22592.09|22627.06|22589.06|10
1620005930000|2021-05-03 01:38:50|22627.4|22589.4|22621.86|22583.86|22629.2|22591.2|22621.86|22583.86|10
1620005940000|2021-05-03 01:39:00|22633.15|22595.15|22647.26|22609.26|22649.32|22611.32|22633.15|22595.15|10
1620005950000|2021-05-03 01:39:10|22648.59|22610.59|22651.2|22613.2|22652.18|22614.18|22648.59|22610.59|10
1620005960000|2021-05-03 01:39:20|22651.04|22613.04|22652.32|22614.32|22652.32|22614.32|22649.47|22611.47|10
1620005970000|2021-05-03 01:39:30|22653.09|22615.09|22657.43|22619.43|22657.63|22619.63|22652.43|22614.43|10
1620005980000|2021-05-03 01:39:40|22656.13|22618.13|22663.72|22625.72|22663.72|22625.72|22656.13|22618.13|9
1620005990000|2021-05-03 01:39:50|22663.62|22625.62|22672.7|22634.7|22672.7|22634.7|22663.62|22625.62|10
1620006000000|2021-05-03 01:40:00|22672.47|22634.47|22681.79|22643.79|22681.79|22643.79|22672.47|22634.47|10
1620006010000|2021-05-03 01:40:10|22681.86|22643.86|22685.7|22647.7|22685.7|22647.7|22681.22|22643.22|10
1620006020000|2021-05-03 01:40:20|22684.55|22646.55|22684.67|22646.67|22684.67|22646.67|22681.05|22643.05|10
1620006030000|2021-05-03 01:40:30|22685.25|22647.25|22685.52|22647.52|22685.52|22647.52|22681.27|22643.27|10
1620006040000|2021-05-03 01:40:40|22687.95|22649.95|22694.48|22656.48|22695.19|22657.19|22687.95|22649.95|9
1620006050000|2021-05-03 01:40:50|22694.44|22656.44|22703.84|22665.84|22703.84|22665.84|22693.64|22655.64|10
1620006060000|2021-05-03 01:41:00|22704.6|22666.6|22725.63|22687.63|22725.63|22687.63|22704.18|22666.18|10
1620006070000|2021-05-03 01:41:10|22730.02|22692.02|22747.39|22709.39|22747.39|22709.39|22728.42|22690.42|10
1620006080000|2021-05-03 01:41:20|22747.88|22709.88|22764.11|22726.11|22764.11|22726.11|22747.36|22709.36|9
1620006090000|2021-05-03 01:41:30|22771.74|22733.74|22772.61|22734.61|22772.89|22734.89|22769.46|22731.46|10
1620006100000|2021-05-03 01:41:40|22774.66|22736.66|22782.19|22744.19|22785.06|22747.06|22773.4|22735.4|10
1620006110000|2021-05-03 01:41:50|22778.85|22740.85|22781.67|22743.67|22781.67|22743.67|22778.85|22740.85|10
1620006120000|2021-05-03 01:42:00|22783.22|22745.22|22775.02|22737.02|22783.22|22745.22|22775.02|22737.02|10
1620006130000|2021-05-03 01:42:10|22773.88|22735.88|22768.26|22730.26|22773.88|22735.88|22768.26|22730.26|9
1620006140000|2021-05-03 01:42:20|22767.55|22729.55|22757.16|22719.16|22767.55|22729.55|22754.43|22716.43|10
1620006150000|2021-05-03 01:42:30|22755.71|22717.71|22756.29|22718.29|22757.89|22719.89|22755.17|22717.17|10
1620006160000|2021-05-03 01:42:40|22757.15|22719.15|22755.87|22717.87|22759.65|22721.65|22755.87|22717.87|10
1620006170000|2021-05-03 01:42:50|22755.19|22717.19|22755.32|22717.32|22757.54|22719.54|22753.19|22715.19|10
1620006180000|2021-05-03 01:43:00|22755.49|22717.49|22759.59|22721.59|22760.02|22722.02|22755.49|22717.49|9
1620006190000|2021-05-03 01:43:10|22758.17|22720.17|22766.52|22728.52|22766.52|22728.52|22758.17|22720.17|10
1620006200000|2021-05-03 01:43:20|22766.4|22728.4|22770.53|22732.53|22770.53|22732.53|22765.33|22727.33|10
1620006210000|2021-05-03 01:43:30|22771.88|22733.88|22774.19|22736.19|22774.19|22736.19|22771.66|22733.66|10
1620006220000|2021-05-03 01:43:40|22772.66|22734.66|22771.34|22733.34|22772.66|22734.66|22768.19|22730.19|10
1620006230000|2021-05-03 01:43:50|22771.22|22733.22|22770.3|22732.3|22774.13|22736.13|22769.77|22731.77|10
1620006240000|2021-05-03 01:44:00|22771.51|22733.51|22756.65|22718.65|22771.58|22733.58|22756.65|22718.65|10
1620006250000|2021-05-03 01:44:10|22755.53|22717.53|22755.09|22717.09|22755.53|22717.53|22753.26|22715.26|10
1620006260000|2021-05-03 01:44:20|22753.23|22715.23|22753.32|22715.32|22754.77|22716.77|22752.65|22714.65|10
1620006270000|2021-05-03 01:44:30|22755.15|22717.15|22753.44|22715.44|22755.56|22717.56|22753.44|22715.44|10
1620006280000|2021-05-03 01:44:40|22752.4|22714.4|22749.47|22711.47|22754.56|22716.56|22749.47|22711.47|10
1620006290000|2021-05-03 01:44:50|22749.35|22711.35|22747.22|22709.22|22749.88|22711.88|22747.22|22709.22|10
1620006300000|2021-05-03 01:45:00|22747.39|22709.39|22752.08|22714.08|22752.08|22714.08|22746.78|22708.78|10
1620006310000|2021-05-03 01:45:10|22750.94|22712.94|22753.94|22715.94|22753.94|22715.94|22750.94|22712.94|10
1620006320000|2021-05-03 01:45:20|22755.05|22717.05|22757.67|22719.67|22757.67|22719.67|22755.05|22717.05|8
1620006330000|2021-05-03 01:45:30|22757.78|22719.78|22757.99|22719.99|22759.28|22721.28|22754.32|22716.32|10
1620006340000|2021-05-03 01:45:40|22758.45|22720.45|22756.86|22718.86|22759.7|22721.7|22756.86|22718.86|10
1620006350000|2021-05-03 01:45:50|22754.68|22716.68|22755.13|22717.13|22756.62|22718.62|22754.45|22716.45|10
1620006360000|2021-05-03 01:46:00|22755.73|22717.73|22755.13|22717.13|22758.07|22720.07|22754.3|22716.3|10
1620006370000|2021-05-03 01:46:10|22754.17|22716.17|22746.06|22708.06|22755.14|22717.14|22746.06|22708.06|10
1620006380000|2021-05-03 01:46:20|22741.84|22703.84|22734.15|22696.15|22741.84|22703.84|22734.15|22696.15|10
1620006390000|2021-05-03 01:46:30|22732.9|22694.9|22734.84|22696.84|22735.85|22697.85|22732.59|22694.59|10
1620006400000|2021-05-03 01:46:40|22735.71|22697.71|22737.66|22699.66|22739.05|22701.05|22735.71|22697.71|10
1620006410000|2021-05-03 01:46:50|22737|22699|22736.98|22698.98|22737.7|22699.7|22735.87|22697.87|10
1620006420000|2021-05-03 01:47:00|22737.98|22699.98|22735.36|22697.36|22738.01|22700.01|22733.66|22695.66|10
1620006430000|2021-05-03 01:47:10|22734.09|22696.09|22732.32|22694.32|22735.25|22697.25|22732.32|22694.32|10
1620006440000|2021-05-03 01:47:20|22731.83|22693.83|22731.63|22693.63|22732.24|22694.24|22730.13|22692.13|10
1620006450000|2021-05-03 01:47:30|22732.99|22694.99|22738.89|22700.89|22738.89|22700.89|22732.99|22694.99|10
1620006460000|2021-05-03 01:47:40|22739.25|22701.25|22742.81|22704.81|22742.81|22704.81|22737.8|22699.8|10
1620006470000|2021-05-03 01:47:50|22742.76|22704.76|22740.29|22702.29|22742.76|22704.76|22740.29|22702.29|10
1620006480000|2021-05-03 01:48:00|22739.36|22701.36|22751.12|22713.12|22751.12|22713.12|22739.06|22701.06|10
1620006490000|2021-05-03 01:48:10|22751.99|22713.99|22755.55|22717.55|22756.13|22718.13|22751.55|22713.55|10
1620006500000|2021-05-03 01:48:20|22755.65|22717.65|22760.12|22722.12|22760.78|22722.78|22755.65|22717.65|10
1620006510000|2021-05-03 01:48:30|22759.14|22721.14|22761.39|22723.39|22761.39|22723.39|22758.46|22720.46|9
1620006520000|2021-05-03 01:48:40|22761.11|22723.11|22768.98|22730.98|22769.15|22731.15|22761.11|22723.11|10
1620006530000|2021-05-03 01:48:50|22769.31|22731.31|22768.03|22730.03|22769.74|22731.74|22768.03|22730.03|10
1620006540000|2021-05-03 01:49:00|22769.22|22731.22|22773.72|22735.72|22773.72|22735.72|22768.94|22730.94|10
1620006550000|2021-05-03 01:49:10|22772.88|22734.88|22770.71|22732.71|22774.47|22736.47|22770|22732|10
1620006560000|2021-05-03 01:49:20|22770.36|22732.36|22774.63|22736.63|22775.12|22737.12|22770.36|22732.36|10
1620006570000|2021-05-03 01:49:30|22775.82|22737.82|22773.85|22735.85|22776.25|22738.25|22773.79|22735.79|10
1620006580000|2021-05-03 01:49:40|22773.91|22735.91|22773.6|22735.6|22773.91|22735.91|22772.96|22734.96|10
1620006590000|2021-05-03 01:49:50|22773.63|22735.63|22777.32|22739.32|22777.47|22739.47|22773.33|22735.33|10
1620006600000|2021-05-03 01:50:00|22777.07|22739.07|22771.8|22733.8|22777.07|22739.07|22771.8|22733.8|10
1620006610000|2021-05-03 01:50:10|22770.98|22732.98|22771.97|22733.97|22771.97|22733.97|22769.72|22731.72|10
1620006620000|2021-05-03 01:50:20|22771.9|22733.9|22774.44|22736.44|22774.44|22736.44|22771.9|22733.9|9
1620006630000|2021-05-03 01:50:30|22776.18|22738.18|22777.35|22739.35|22779.24|22741.24|22776.18|22738.18|10
1620006640000|2021-05-03 01:50:40|22777.4|22739.4|22780.1|22742.1|22780.65|22742.65|22777.15|22739.15|10
1620006650000|2021-05-03 01:50:50|22781.27|22743.27|22781.21|22743.21|22782.82|22744.82|22780.86|22742.86|10
1620006660000|2021-05-03 01:51:00|22780.51|22742.51|22781.22|22743.22|22781.22|22743.22|22780.09|22742.09|10
1620006670000|2021-05-03 01:51:10|22781.17|22743.17|22777.24|22739.24|22781.37|22743.37|22777.24|22739.24|10
1620006680000|2021-05-03 01:51:20|22778.23|22740.23|22774.41|22736.41|22778.23|22740.23|22774.41|22736.41|10
1620006690000|2021-05-03 01:51:30|22774.58|22736.58|22773.06|22735.06|22774.58|22736.58|22771.76|22733.76|10
1620006700000|2021-05-03 01:51:40|22773.54|22735.54|22771.47|22733.47|22773.54|22735.54|22769.63|22731.63|9
1620006710000|2021-05-03 01:51:50|22770.39|22732.39|22762.59|22724.59|22770.76|22732.76|22762.59|22724.59|10
1620006720000|2021-05-03 01:52:00|22762.61|22724.61|22768.01|22730.01|22768.01|22730.01|22762.56|22724.56|9
1620006730000|2021-05-03 01:52:10|22767.42|22729.42|22762.78|22724.78|22767.42|22729.42|22762.51|22724.51|10
1620006740000|2021-05-03 01:52:20|22762.58|22724.58|22764.09|22726.09|22764.24|22726.24|22762.48|22724.48|10
1620006750000|2021-05-03 01:52:30|22764.56|22726.56|22758.41|22720.41|22764.56|22726.56|22758.41|22720.41|10
1620006760000|2021-05-03 01:52:40|22758.2|22720.2|22749.46|22711.46|22758.2|22720.2|22749.46|22711.46|10
1620006770000|2021-05-03 01:52:50|22750.04|22712.04|22747.49|22709.49|22750.68|22712.68|22747.49|22709.49|10
1620006780000|2021-05-03 01:53:00|22746.88|22708.88|22746.21|22708.21|22747.82|22709.82|22745.96|22707.96|10
1620006790000|2021-05-03 01:53:10|22749.63|22711.63|22748.81|22710.81|22749.63|22711.63|22747.13|22709.13|10
1620006800000|2021-05-03 01:53:20|22749.36|22711.36|22758.1|22720.1|22758.1|22720.1|22749.36|22711.36|10
1620006810000|2021-05-03 01:53:30|22758.86|22720.86|22761.21|22723.21|22763.12|22725.12|22758.86|22720.86|10
1620006820000|2021-05-03 01:53:40|22761.72|22723.72|22761.37|22723.37|22763.29|22725.29|22760.72|22722.72|10
1620006830000|2021-05-03 01:53:50|22762.74|22724.74|22764.5|22726.5|22765.97|22727.97|22762.61|22724.61|9
1620006840000|2021-05-03 01:54:00|22763.96|22725.96|22765.01|22727.01|22765.17|22727.17|22763.78|22725.78|10
1620006850000|2021-05-03 01:54:10|22764.89|22726.89|22765.3|22727.3|22765.3|22727.3|22763.79|22725.79|10
1620006860000|2021-05-03 01:54:20|22765.38|22727.38|22769.12|22731.12|22769.12|22731.12|22764.44|22726.44|10
1620006870000|2021-05-03 01:54:30|22769.92|22731.92|22771.3|22733.3|22771.45|22733.45|22769.78|22731.78|10
1620006880000|2021-05-03 01:54:40|22772.59|22734.59|22772.37|22734.37|22773.12|22735.12|22772.15|22734.15|10
1620006890000|2021-05-03 01:54:50|22772.2|22734.2|22770.62|22732.62|22772.2|22734.2|22770.62|22732.62|10
1620006900000|2021-05-03 01:55:00|22770.63|22732.63|22772.76|22734.76|22772.8|22734.8|22770.63|22732.63|10
1620006910000|2021-05-03 01:55:10|22772.08|22734.08|22770.24|22732.24|22772.08|22734.08|22770.15|22732.15|10
1620006920000|2021-05-03 01:55:20|22771.52|22733.52|22769.41|22731.41|22772.39|22734.39|22769.41|22731.41|10
1620006930000|2021-05-03 01:55:30|22768.63|22730.63|22763.04|22725.04|22768.63|22730.63|22763.04|22725.04|10
1620006940000|2021-05-03 01:55:40|22763.83|22725.83|22762.54|22724.54|22764.29|22726.29|22762.54|22724.54|10
1620006950000|2021-05-03 01:55:50|22762.44|22724.44|22763.54|22725.54|22764.23|22726.23|22762.44|22724.44|10
1620006960000|2021-05-03 01:56:00|22764.37|22726.37|22765.9|22727.9|22766.31|22728.31|22763.92|22725.92|10
1620006970000|2021-05-03 01:56:10|22766|22728|22771.72|22733.72|22771.72|22733.72|22766|22728|10
1620006980000|2021-05-03 01:56:20|22771.64|22733.64|22770.98|22732.98|22771.81|22733.81|22770.47|22732.47|10
1620006990000|2021-05-03 01:56:30|22771.11|22733.11|22772.2|22734.2|22772.63|22734.63|22771.11|22733.11|10
1620007000000|2021-05-03 01:56:40|22772.57|22734.57|22774.19|22736.19|22774.91|22736.91|22772.57|22734.57|10
1620007010000|2021-05-03 01:56:50|22774.03|22736.03|22775.02|22737.02|22775.45|22737.45|22774.03|22736.03|10
1620007020000|2021-05-03 01:57:00|22773.05|22735.05|22769.29|22731.29|22773.05|22735.05|22769.29|22731.29|10
1620007030000|2021-05-03 01:57:10|22770.11|22732.11|22770.73|22732.73|22772.58|22734.58|22770.11|22732.11|10
1620007040000|2021-05-03 01:57:20|22770.28|22732.28|22771.46|22733.46|22771.46|22733.46|22769.65|22731.65|9
1620007050000|2021-05-03 01:57:30|22771.4|22733.4|22773.65|22735.65|22773.65|22735.65|22770.23|22732.23|10
1620007060000|2021-05-03 01:57:40|22773.41|22735.41|22775.48|22737.48|22775.48|22737.48|22773.01|22735.01|10
1620007070000|2021-05-03 01:57:50|22774.99|22736.99|22774.26|22736.26|22775.52|22737.52|22774.23|22736.23|10
1620007080000|2021-05-03 01:58:00|22773.37|22735.37|22776.95|22738.95|22777.7|22739.7|22772.46|22734.46|10
1620007090000|2021-05-03 01:58:10|22777.59|22739.59|22779.37|22741.37|22780.26|22742.26|22777.59|22739.59|10
1620007100000|2021-05-03 01:58:20|22778.98|22740.98|22776.53|22738.53|22778.98|22740.98|22776.53|22738.53|10
1620007110000|2021-05-03 01:58:30|22777.26|22739.26|22778.61|22740.61|22778.67|22740.67|22777.26|22739.26|10
1620007120000|2021-05-03 01:58:40|22777.9|22739.9|22781.86|22743.86|22782.05|22744.05|22777.9|22739.9|10
1620007130000|2021-05-03 01:58:50|22782.32|22744.32|22779.44|22741.44|22782.32|22744.32|22779.44|22741.44|10
1620007140000|2021-05-03 01:59:00|22779.58|22741.58|22779.51|22741.51|22779.82|22741.82|22778.77|22740.77|10
1620007150000|2021-05-03 01:59:10|22780.05|22742.05|22779.72|22741.72|22781.13|22743.13|22779.04|22741.04|10
1620007160000|2021-05-03 01:59:20|22779.37|22741.37|22779.89|22741.89|22780.11|22742.11|22779.37|22741.37|9
1620007170000|2021-05-03 01:59:30|22780.79|22742.79|22780.69|22742.69|22781.15|22743.15|22780.5|22742.5|10
1620007180000|2021-05-03 01:59:40|22780.59|22742.59|22782.06|22744.06|22782.79|22744.79|22780.59|22742.59|10
1620007190000|2021-05-03 01:59:50|22781.61|22743.61|22783.98|22745.98|22783.98|22745.98|22780.72|22742.72|10
1620007200000|2021-05-03 02:00:00|22784.61|22746.61|22789.4|22751.4|22789.4|22751.4|22784.61|22746.61|10
1620007210000|2021-05-03 02:00:10|22793.65|22755.65|22799.22|22761.22|22800.16|22762.16|22793.65|22755.65|10
1620007220000|2021-05-03 02:00:20|22799.13|22761.13|22798.42|22760.42|22799.41|22761.41|22798.06|22760.06|10
1620007230000|2021-05-03 02:00:30|22798.1|22760.1|22795.49|22757.49|22799.18|22761.18|22795.36|22757.36|10
1620007240000|2021-05-03 02:00:40|22794.57|22756.57|22803.92|22765.92|22803.92|22765.92|22792.23|22754.23|10
1620007250000|2021-05-03 02:00:50|22803.3|22765.3|22802.98|22764.98|22805.45|22767.45|22802.84|22764.84|10
1620007260000|2021-05-03 02:01:00|22802.82|22764.82|22799.57|22761.57|22804.1|22766.1|22799.57|22761.57|10
1620007270000|2021-05-03 02:01:10|22800.06|22762.06|22796.52|22758.52|22800.52|22762.52|22796.52|22758.52|10
1620007280000|2021-05-03 02:01:20|22796.74|22758.74|22793.5|22755.5|22798.13|22760.13|22793.3|22755.3|10
1620007290000|2021-05-03 02:01:30|22793.47|22755.47|22787.99|22749.99|22793.47|22755.47|22787.43|22749.43|10
1620007300000|2021-05-03 02:01:40|22787.65|22749.65|22788.64|22750.64|22788.64|22750.64|22785.95|22747.95|10
1620007310000|2021-05-03 02:01:50|22785.24|22747.24|22780.44|22742.44|22785.24|22747.24|22779.96|22741.96|10
1620007320000|2021-05-03 02:02:00|22780.6|22742.6|22781.26|22743.26|22781.71|22743.71|22779.28|22741.28|10
1620007330000|2021-05-03 02:02:10|22783.11|22745.11|22785.96|22747.96|22785.96|22747.96|22783.11|22745.11|10
1620007340000|2021-05-03 02:02:20|22786.73|22748.73|22791.76|22753.76|22792.97|22754.97|22786.73|22748.73|10
1620007350000|2021-05-03 02:02:30|22791.82|22753.82|22792.83|22754.83|22792.91|22754.91|22791.67|22753.67|10
1620007360000|2021-05-03 02:02:40|22791.93|22753.93|22797.4|22759.4|22797.4|22759.4|22791.5|22753.5|10
1620007370000|2021-05-03 02:02:50|22797.5|22759.5|22800.13|22762.13|22800.13|22762.13|22797.5|22759.5|10
1620007380000|2021-05-03 02:03:00|22800.09|22762.09|22795.18|22757.18|22800.09|22762.09|22795.18|22757.18|10
1620007390000|2021-05-03 02:03:10|22794.39|22756.39|22791.79|22753.79|22794.39|22756.39|22790.96|22752.96|10
1620007400000|2021-05-03 02:03:20|22793.02|22755.02|22794.37|22756.37|22795.1|22757.1|22793.02|22755.02|10
1620007410000|2021-05-03 02:03:30|22794.1|22756.1|22792.19|22754.19|22794.1|22756.1|22791.17|22753.17|10
1620007420000|2021-05-03 02:03:40|22792.55|22754.55|22794.14|22756.14|22796.85|22758.85|22792.55|22754.55|10
1620007430000|2021-05-03 02:03:50|22794.42|22756.42|22792.6|22754.6|22794.42|22756.42|22792.36|22754.36|10
1620007440000|2021-05-03 02:04:00|22791.6|22753.6|22790.7|22752.7|22791.85|22753.85|22790.7|22752.7|10
1620007450000|2021-05-03 02:04:10|22788.4|22750.4|22783.64|22745.64|22788.4|22750.4|22783.64|22745.64|10
1620007460000|2021-05-03 02:04:20|22780.49|22742.49|22773.18|22735.18|22780.49|22742.49|22773.18|22735.18|10
1620007470000|2021-05-03 02:04:30|22774.2|22736.2|22773.94|22735.94|22776.02|22738.02|22773.94|22735.94|10
1620007480000|2021-05-03 02:04:40|22774.19|22736.19|22773.41|22735.41|22774.47|22736.47|22773.41|22735.41|9
1620007490000|2021-05-03 02:04:50|22774.88|22736.88|22773.41|22735.41|22774.88|22736.88|22773.41|22735.41|10
1620007500000|2021-05-03 02:05:00|22772.53|22734.53|22772.56|22734.56|22772.95|22734.95|22772.04|22734.04|10
1620007510000|2021-05-03 02:05:10|22772.87|22734.87|22774.75|22736.75|22775.01|22737.01|22772.87|22734.87|10
1620007520000|2021-05-03 02:05:20|22775.96|22737.96|22784.51|22746.51|22784.51|22746.51|22775.96|22737.96|10
1620007530000|2021-05-03 02:05:30|22783.58|22745.58|22786.34|22748.34|22787.16|22749.16|22783.58|22745.58|10
1620007540000|2021-05-03 02:05:40|22784.17|22746.17|22782.81|22744.81|22785.71|22747.71|22782.59|22744.59|10
1620007550000|2021-05-03 02:05:50|22781.65|22743.65|22781.99|22743.99|22782.43|22744.43|22781.56|22743.56|10
1620007560000|2021-05-03 02:06:00|22781.9|22743.9|22781.27|22743.27|22782.97|22744.97|22780.72|22742.72|10
1620007570000|2021-05-03 02:06:10|22781.67|22743.67|22780.56|22742.56|22781.8|22743.8|22777.97|22739.97|10
1620007580000|2021-05-03 02:06:20|22780.2|22742.2|22779.84|22741.84|22780.23|22742.23|22778.39|22740.39|10
1620007590000|2021-05-03 02:06:30|22780.44|22742.44|22772.14|22734.14|22780.75|22742.75|22771.92|22733.92|10
1620007600000|2021-05-03 02:06:40|22770.86|22732.86|22761.71|22723.71|22770.86|22732.86|22760.46|22722.46|10
1620007610000|2021-05-03 02:06:50|22761.86|22723.86|22757.47|22719.47|22762.82|22724.82|22756.82|22718.82|10
1620007620000|2021-05-03 02:07:00|22758.05|22720.05|22757.75|22719.75|22758.61|22720.61|22757.11|22719.11|10
1620007630000|2021-05-03 02:07:10|22757.14|22719.14|22751.34|22713.34|22757.14|22719.14|22751.34|22713.34|10
1620007640000|2021-05-03 02:07:20|22751.51|22713.51|22753.68|22715.68|22753.68|22715.68|22751.51|22713.51|10
1620007650000|2021-05-03 02:07:30|22753.79|22715.79|22762.33|22724.33|22762.65|22724.65|22753.79|22715.79|10
1620007660000|2021-05-03 02:07:40|22762.58|22724.58|22760.38|22722.38|22765.15|22727.15|22760.19|22722.19|10
1620007670000|2021-05-03 02:07:50|22761.28|22723.28|22761.84|22723.84|22761.84|22723.84|22760.45|22722.45|10
1620007680000|2021-05-03 02:08:00|22763.29|22725.29|22759.95|22721.95|22763.29|22725.29|22759.95|22721.95|9
1620007690000|2021-05-03 02:08:10|22759.94|22721.94|22757.5|22719.5|22760.61|22722.61|22757.5|22719.5|10
1620007700000|2021-05-03 02:08:20|22756.45|22718.45|22755.68|22717.68|22756.65|22718.65|22755.2|22717.2|10
1620007710000|2021-05-03 02:08:30|22755.35|22717.35|22754.68|22716.68|22755.81|22717.81|22754.52|22716.52|9
1620007720000|2021-05-03 02:08:40|22755.1|22717.1|22752.95|22714.95|22755.1|22717.1|22751.54|22713.54|10
1620007730000|2021-05-03 02:08:50|22752.74|22714.74|22752.75|22714.75|22752.84|22714.84|22752.16|22714.16|9
1620007740000|2021-05-03 02:09:00|22752.59|22714.59|22751.38|22713.38|22752.59|22714.59|22751.32|22713.32|10
1620007750000|2021-05-03 02:09:10|22751.85|22713.85|22751.16|22713.16|22752.13|22714.13|22750.89|22712.89|10
1620007760000|2021-05-03 02:09:20|22751.68|22713.68|22748.48|22710.48|22751.68|22713.68|22748.37|22710.37|10
1620007770000|2021-05-03 02:09:30|22748.42|22710.42|22738.56|22700.56|22748.42|22710.42|22738.56|22700.56|9
1620007780000|2021-05-03 02:09:40|22737.31|22699.31|22734.03|22696.03|22737.31|22699.31|22732.83|22694.83|10
1620007790000|2021-05-03 02:09:50|22734.6|22696.6|22735.11|22697.11|22736.05|22698.05|22733.97|22695.97|10
1620007800000|2021-05-03 02:10:00|22734.88|22696.88|22732.78|22694.78|22735|22697|22731.73|22693.73|10
1620007810000|2021-05-03 02:10:10|22733.25|22695.25|22742.44|22704.44|22742.44|22704.44|22733.25|22695.25|10
1620007820000|2021-05-03 02:10:20|22743.24|22705.24|22752.15|22714.15|22752.15|22714.15|22743.24|22705.24|10
1620007830000|2021-05-03 02:10:30|22753.43|22715.43|22753|22715|22755.2|22717.2|22753|22715|10
1620007840000|2021-05-03 02:10:40|22753.9|22715.9|22760.84|22722.84|22760.84|22722.84|22753.9|22715.9|10
1620007850000|2021-05-03 02:10:50|22761.43|22723.43|22757.96|22719.96|22762.61|22724.61|22757.96|22719.96|10
1620007860000|2021-05-03 02:11:00|22759.28|22721.28|22751.37|22713.37|22759.28|22721.28|22751.16|22713.16|10
1620007870000|2021-05-03 02:11:10|22751.48|22713.48|22750.34|22712.34|22753.45|22715.45|22750.34|22712.34|10
1620007880000|2021-05-03 02:11:20|22751.93|22713.93|22749.07|22711.07|22751.93|22713.93|22748.81|22710.81|10
1620007890000|2021-05-03 02:11:30|22748.11|22710.11|22744.98|22706.98|22748.87|22710.87|22744.98|22706.98|10
1620007900000|2021-05-03 02:11:40|22745.16|22707.16|22736.3|22698.3|22745.16|22707.16|22736.3|22698.3|10
1620007910000|2021-05-03 02:11:50|22737.9|22699.9|22740.62|22702.62|22740.62|22702.62|22737.23|22699.23|10
1620007920000|2021-05-03 02:12:00|22739.6|22701.6|22736.43|22698.43|22740.92|22702.92|22736.08|22698.08|10
1620007930000|2021-05-03 02:12:10|22735.61|22697.61|22739.93|22701.93|22739.93|22701.93|22735.61|22697.61|10
1620007940000|2021-05-03 02:12:20|22741.99|22703.99|22743.5|22705.5|22743.75|22705.75|22741.99|22703.99|10
1620007950000|2021-05-03 02:12:30|22743.76|22705.76|22746.53|22708.53|22746.53|22708.53|22743.76|22705.76|10
1620007960000|2021-05-03 02:12:40|22747.06|22709.06|22750.03|22712.03|22750.03|22712.03|22745.99|22707.99|9
1620007970000|2021-05-03 02:12:50|22749.84|22711.84|22753.3|22715.3|22753.3|22715.3|22749.84|22711.84|10
1620007980000|2021-05-03 02:13:00|22752.27|22714.27|22763.61|22725.61|22763.61|22725.61|22752.27|22714.27|10
1620007990000|2021-05-03 02:13:10|22764.22|22726.22|22765.77|22727.77|22767.51|22729.51|22764.22|22726.22|10
1620008000000|2021-05-03 02:13:20|22766.08|22728.08|22766.2|22728.2|22766.65|22728.65|22764.39|22726.39|10
1620008010000|2021-05-03 02:13:30|22768.42|22730.42|22768.79|22730.79|22771.13|22733.13|22767.87|22729.87|10
1620008020000|2021-05-03 02:13:40|22769.01|22731.01|22773.18|22735.18|22773.89|22735.89|22769.01|22731.01|10
1620008030000|2021-05-03 02:13:50|22773.34|22735.34|22766.15|22728.15|22773.34|22735.34|22765.67|22727.67|10
1620008040000|2021-05-03 02:14:00|22766.69|22728.69|22761.95|22723.95|22766.69|22728.69|22761.55|22723.55|10
1620008050000|2021-05-03 02:14:10|22761.11|22723.11|22761.65|22723.65|22761.73|22723.73|22760.9|22722.9|9
1620008060000|2021-05-03 02:14:20|22760.83|22722.83|22757.01|22719.01|22760.83|22722.83|22756.78|22718.78|10
1620008070000|2021-05-03 02:14:30|22755.91|22717.91|22753.28|22715.28|22755.91|22717.91|22753.28|22715.28|10
1620008080000|2021-05-03 02:14:40|22754.05|22716.05|22755.7|22717.7|22756.04|22718.04|22754.05|22716.05|10
1620008090000|2021-05-03 02:14:50|22752.91|22714.91|22753.09|22715.09|22753.63|22715.63|22752.91|22714.91|10
1620008100000|2021-05-03 02:15:00|22752.61|22714.61|22746.02|22708.02|22752.69|22714.69|22746.02|22708.02|10
1620008110000|2021-05-03 02:15:10|22746.74|22708.74|22747.17|22709.17|22747.17|22709.17|22741.24|22703.24|10
1620008120000|2021-05-03 02:15:20|22747.54|22709.54|22752.17|22714.17|22752.66|22714.66|22747.54|22709.54|10
1620008130000|2021-05-03 02:15:30|22752.68|22714.68|22755.41|22717.41|22755.47|22717.47|22752.68|22714.68|10
1620008140000|2021-05-03 02:15:40|22753.81|22715.81|22750.38|22712.38|22753.81|22715.81|22750.38|22712.38|10
1620008150000|2021-05-03 02:15:50|22750.54|22712.54|22750.12|22712.12|22750.58|22712.58|22748.39|22710.39|10
1620008160000|2021-05-03 02:16:00|22751.12|22713.12|22754.22|22716.22|22755.08|22717.08|22751.12|22713.12|10
1620008170000|2021-05-03 02:16:10|22753.87|22715.87|22761.4|22723.4|22761.86|22723.86|22753.87|22715.87|10
1620008180000|2021-05-03 02:16:20|22762.25|22724.25|22762.6|22724.6|22762.68|22724.68|22761.77|22723.77|9
1620008190000|2021-05-03 02:16:30|22762.78|22724.78|22760.46|22722.46|22762.78|22724.78|22759.98|22721.98|10
1620008200000|2021-05-03 02:16:40|22759.57|22721.57|22758.68|22720.68|22760.55|22722.55|22758.68|22720.68|10
1620008210000|2021-05-03 02:16:50|22761.2|22723.2|22760.9|22722.9|22761.62|22723.62|22760.78|22722.78|10
1620008220000|2021-05-03 02:17:00|22760.42|22722.42|22758.75|22720.75|22760.42|22722.42|22758.64|22720.64|10
1620008230000|2021-05-03 02:17:10|22759.15|22721.15|22759.71|22721.71|22760.12|22722.12|22759.04|22721.04|10
1620008240000|2021-05-03 02:17:20|22758.75|22720.75|22758.15|22720.15|22758.75|22720.75|22754.98|22716.98|10
1620008250000|2021-05-03 02:17:30|22756.71|22718.71|22760.1|22722.1|22760.45|22722.45|22756.71|22718.71|10
1620008260000|2021-05-03 02:17:40|22759.65|22721.65|22764.54|22726.54|22764.54|22726.54|22759.65|22721.65|10
1620008270000|2021-05-03 02:17:50|22764.08|22726.08|22763.33|22725.33|22764.67|22726.67|22763.14|22725.14|9
1620008280000|2021-05-03 02:18:00|22763.01|22725.01|22761.96|22723.96|22763.01|22725.01|22761.96|22723.96|10
1620008290000|2021-05-03 02:18:10|22761.86|22723.86|22770.5|22732.5|22770.5|22732.5|22761.31|22723.31|9
1620008300000|2021-05-03 02:18:20|22769.68|22731.68|22769.77|22731.77|22770.92|22732.92|22768.88|22730.88|10
1620008310000|2021-05-03 02:18:30|22768.91|22730.91|22769.59|22731.59|22770.98|22732.98|22768.91|22730.91|10
1620008320000|2021-05-03 02:18:40|22769.43|22731.43|22767.1|22729.1|22769.43|22731.43|22766.97|22728.97|9
1620008330000|2021-05-03 02:18:50|22767.26|22729.26|22768.14|22730.14|22768.28|22730.28|22767.26|22729.26|10
1620008340000|2021-05-03 02:19:00|22768.17|22730.17|22767.29|22729.29|22768.25|22730.25|22767.29|22729.29|10
1620008350000|2021-05-03 02:19:10|22766.76|22728.76|22763.46|22725.46|22766.98|22728.98|22762.87|22724.87|10
1620008360000|2021-05-03 02:19:20|22762.89|22724.89|22758.3|22720.3|22762.89|22724.89|22758.3|22720.3|10
1620008370000|2021-05-03 02:19:30|22757.56|22719.56|22758.59|22720.59|22758.64|22720.64|22757.04|22719.04|10
1620008380000|2021-05-03 02:19:40|22757.98|22719.98|22758.71|22720.71|22758.71|22720.71|22756.9|22718.9|10
1620008390000|2021-05-03 02:19:50|22758.31|22720.31|22760.09|22722.09|22760.5|22722.5|22758.31|22720.31|10
1620008400000|2021-05-03 02:20:00|22760.38|22722.38|22760.42|22722.42|22760.42|22722.42|22759.25|22721.25|10
1620008410000|2021-05-03 02:20:10|22760.09|22722.09|22760.25|22722.25|22760.85|22722.85|22759.81|22721.81|9
1620008420000|2021-05-03 02:20:20|22760.58|22722.58|22760.57|22722.57|22760.89|22722.89|22760.24|22722.24|10
1620008430000|2021-05-03 02:20:30|22759.4|22721.4|22762.78|22724.78|22762.84|22724.84|22758.6|22720.6|10
1620008440000|2021-05-03 02:20:40|22763.24|22725.24|22766.22|22728.22|22766.22|22728.22|22760.48|22722.48|10
1620008450000|2021-05-03 02:20:50|22766.75|22728.75|22772.35|22734.35|22773.17|22735.17|22766.75|22728.75|10
1620008460000|2021-05-03 02:21:00|22772.87|22734.87|22765.97|22727.97|22772.87|22734.87|22765.97|22727.97|10
1620008470000|2021-05-03 02:21:10|22765.6|22727.6|22767.02|22729.02|22768.56|22730.56|22765.6|22727.6|10
1620008480000|2021-05-03 02:21:20|22766.83|22728.83|22766.42|22728.42|22766.83|22728.83|22765.59|22727.59|10
1620008490000|2021-05-03 02:21:30|22766.88|22728.88|22766.24|22728.24|22767.16|22729.16|22765.67|22727.67|9
1620008500000|2021-05-03 02:21:40|22766.56|22728.56|22766.89|22728.89|22767.85|22729.85|22766.01|22728.01|10
1620008510000|2021-05-03 02:21:50|22767.24|22729.24|22769.42|22731.42|22769.97|22731.97|22767.24|22729.24|10
1620008520000|2021-05-03 02:22:00|22770.59|22732.59|22772.01|22734.01|22772.01|22734.01|22770.59|22732.59|10
1620008530000|2021-05-03 02:22:10|22772.12|22734.12|22774.24|22736.24|22774.24|22736.24|22772.12|22734.12|10
1620008540000|2021-05-03 02:22:20|22775.41|22737.41|22781.86|22743.86|22781.86|22743.86|22775.37|22737.37|10
1620008550000|2021-05-03 02:22:30|22782.85|22744.85|22781.67|22743.67|22783.14|22745.14|22781.67|22743.67|10
1620008560000|2021-05-03 02:22:40|22781.84|22743.84|22781.04|22743.04|22782.46|22744.46|22781.03|22743.03|10
1620008570000|2021-05-03 02:22:50|22781.17|22743.17|22783.57|22745.57|22783.57|22745.57|22781.17|22743.17|10
1620008580000|2021-05-03 02:23:00|22784.22|22746.22|22784.38|22746.38|22784.89|22746.89|22784.22|22746.22|10
1620008590000|2021-05-03 02:23:10|22786.49|22748.49|22789.15|22751.15|22789.15|22751.15|22786.03|22748.03|10
1620008600000|2021-05-03 02:23:20|22788.64|22750.64|22790.83|22752.83|22790.97|22752.97|22788.64|22750.64|10
1620008610000|2021-05-03 02:23:30|22790.26|22752.26|22791.2|22753.2|22791.46|22753.46|22790.26|22752.26|10
1620008620000|2021-05-03 02:23:40|22792.02|22754.02|22790.74|22752.74|22792.7|22754.7|22790.27|22752.27|10
1620008630000|2021-05-03 02:23:50|22790.03|22752.03|22793.8|22755.8|22793.8|22755.8|22789.96|22751.96|10
1620008640000|2021-05-03 02:24:00|22793.93|22755.93|22799.09|22761.09|22799.35|22761.35|22793.93|22755.93|10
1620008650000|2021-05-03 02:24:10|22798.86|22760.86|22799.72|22761.72|22800.24|22762.24|22798.59|22760.59|10
1620008660000|2021-05-03 02:24:20|22798.84|22760.84|22796.31|22758.31|22799.3|22761.3|22796.31|22758.31|9
1620008670000|2021-05-03 02:24:30|22795.87|22757.87|22796.22|22758.22|22796.71|22758.71|22795.36|22757.36|10
1620008680000|2021-05-03 02:24:40|22795.19|22757.19|22796.14|22758.14|22796.72|22758.72|22795.19|22757.19|10
1620008690000|2021-05-03 02:24:50|22796.56|22758.56|22793.78|22755.78|22797.1|22759.1|22793.78|22755.78|10
1620008700000|2021-05-03 02:25:00|22791.07|22753.07|22791.12|22753.12|22791.12|22753.12|22789.58|22751.58|10
1620008710000|2021-05-03 02:25:10|22792.36|22754.36|22786.73|22748.73|22792.42|22754.42|22786.73|22748.73|10
1620008720000|2021-05-03 02:25:20|22786.94|22748.94|22786.66|22748.66|22786.94|22748.94|22785.06|22747.06|10
1620008730000|2021-05-03 02:25:30|22788|22750|22786.4|22748.4|22788|22750|22785.41|22747.41|10
1620008740000|2021-05-03 02:25:40|22785.56|22747.56|22785.34|22747.34|22786.76|22748.76|22785.07|22747.07|10
1620008750000|2021-05-03 02:25:50|22785.35|22747.35|22786.27|22748.27|22787.36|22749.36|22785.35|22747.35|10
1620008760000|2021-05-03 02:26:00|22785.59|22747.59|22790.57|22752.57|22790.57|22752.57|22785.59|22747.59|10
1620008770000|2021-05-03 02:26:10|22790.63|22752.63|22789.27|22751.27|22790.63|22752.63|22789.27|22751.27|10
1620008780000|2021-05-03 02:26:20|22788.57|22750.57|22789.63|22751.63|22790.09|22752.09|22785.57|22747.57|10
1620008790000|2021-05-03 02:26:30|22791.73|22753.73|22794.38|22756.38|22795.17|22757.17|22791.73|22753.73|10
1620008800000|2021-05-03 02:26:40|22794.64|22756.64|22797.51|22759.51|22797.95|22759.95|22794.64|22756.64|10
1620008810000|2021-05-03 02:26:50|22797.29|22759.29|22794.25|22756.25|22798.05|22760.05|22794.25|22756.25|10
1620008820000|2021-05-03 02:27:00|22794.45|22756.45|22797.17|22759.17|22797.64|22759.64|22793.74|22755.74|10
1620008830000|2021-05-03 02:27:10|22797.94|22759.94|22800.57|22762.57|22801.18|22763.18|22797.94|22759.94|10
1620008840000|2021-05-03 02:27:20|22801.59|22763.59|22801.14|22763.14|22801.59|22763.59|22800.54|22762.54|10
1620008850000|2021-05-03 02:27:30|22801.11|22763.11|22800.1|22762.1|22801.48|22763.48|22800.06|22762.06|10
1620008860000|2021-05-03 02:27:40|22799.96|22761.96|22798.85|22760.85|22800.23|22762.23|22798.85|22760.85|10
1620008870000|2021-05-03 02:27:50|22797.65|22759.65|22797.76|22759.76|22797.76|22759.76|22796.59|22758.59|10
1620008880000|2021-05-03 02:28:00|22798.21|22760.21|22797.64|22759.64|22798.21|22760.21|22797.48|22759.48|10
1620008890000|2021-05-03 02:28:10|22797.95|22759.95|22798.05|22760.05|22798.34|22760.34|22797.67|22759.67|10
1620008900000|2021-05-03 02:28:20|22799.72|22761.72|22799.62|22761.62|22801.01|22763.01|22799.62|22761.62|10
1620008910000|2021-05-03 02:28:30|22799.55|22761.55|22799.89|22761.89|22800.83|22762.83|22799|22761|10
1620008920000|2021-05-03 02:28:40|22799.56|22761.56|22800.18|22762.18|22800.18|22762.18|22799.37|22761.37|9
1620008930000|2021-05-03 02:28:50|22800.29|22762.29|22800.12|22762.12|22800.48|22762.48|22799.08|22761.08|10
1620008940000|2021-05-03 02:29:00|22800.23|22762.23|22801.14|22763.14|22801.14|22763.14|22799.85|22761.85|10
1620008950000|2021-05-03 02:29:10|22800.89|22762.89|22801.95|22763.95|22802.17|22764.17|22800.89|22762.89|10
1620008960000|2021-05-03 02:29:20|22802.16|22764.16|22801.95|22763.95|22802.91|22764.91|22801.92|22763.92|10
1620008970000|2021-05-03 02:29:30|22802.25|22764.25|22802.51|22764.51|22802.96|22764.96|22802.25|22764.25|10
1620008980000|2021-05-03 02:29:40|22802.55|22764.55|22798.97|22760.97|22802.55|22764.55|22798.89|22760.89|10
1620008990000|2021-05-03 02:29:50|22798.53|22760.53|22800.74|22762.74|22800.74|22762.74|22798.53|22760.53|10
1620009000000|2021-05-03 02:30:00|22800.76|22762.76|22797.18|22759.18|22800.76|22762.76|22797.18|22759.18|10
1620009010000|2021-05-03 02:30:10|22797.2|22759.2|22798.8|22760.8|22800.17|22762.17|22796.95|22758.95|10
1620009020000|2021-05-03 02:30:20|22798.77|22760.77|22793.87|22755.87|22798.77|22760.77|22793.87|22755.87|10
1620009030000|2021-05-03 02:30:30|22793.8|22755.8|22792.84|22754.84|22793.8|22755.8|22792.34|22754.34|9
1620009040000|2021-05-03 02:30:40|22792.69|22754.69|22793.66|22755.66|22793.66|22755.66|22792.23|22754.23|10
1620009050000|2021-05-03 02:30:50|22793.29|22755.29|22790.44|22752.44|22793.29|22755.29|22790.44|22752.44|10
1620009060000|2021-05-03 02:31:00|22791.25|22753.25|22790.99|22752.99|22791.66|22753.66|22790.74|22752.74|10
1620009070000|2021-05-03 02:31:10|22790.81|22752.81|22790.8|22752.8|22790.81|22752.81|22789.12|22751.12|9
1620009080000|2021-05-03 02:31:20|22789.42|22751.42|22792.19|22754.19|22792.38|22754.38|22788.62|22750.62|10
1620009090000|2021-05-03 02:31:30|22792.17|22754.17|22790.52|22752.52|22793.21|22755.21|22790.52|22752.52|10
1620009100000|2021-05-03 02:31:40|22790.08|22752.08|22788.74|22750.74|22790.08|22752.08|22787.92|22749.92|10
1620009110000|2021-05-03 02:31:50|22788.57|22750.57|22787.65|22749.65|22789.55|22751.55|22787.06|22749.06|10
1620009120000|2021-05-03 02:32:00|22787.96|22749.96|22787.48|22749.48|22788.44|22750.44|22787.48|22749.48|10
1620009130000|2021-05-03 02:32:10|22787.9|22749.9|22790.57|22752.57|22790.57|22752.57|22787.9|22749.9|10
1620009140000|2021-05-03 02:32:20|22790.81|22752.81|22793.65|22755.65|22793.91|22755.91|22790.81|22752.81|10
1620009150000|2021-05-03 02:32:30|22793.26|22755.26|22791.45|22753.45|22793.26|22755.26|22791.4|22753.4|10
1620009160000|2021-05-03 02:32:40|22791.65|22753.65|22791.4|22753.4|22791.65|22753.65|22790.85|22752.85|10
1620009170000|2021-05-03 02:32:50|22791.15|22753.15|22792.05|22754.05|22793.16|22755.16|22791.15|22753.15|10
1620009180000|2021-05-03 02:33:00|22793.23|22755.23|22792.5|22754.5|22793.84|22755.84|22792.5|22754.5|10
1620009190000|2021-05-03 02:33:10|22792.47|22754.47|22794.2|22756.2|22794.2|22756.2|22792.44|22754.44|10
1620009200000|2021-05-03 02:33:20|22794.07|22756.07|22794|22756|22794.37|22756.37|22793.3|22755.3|10
1620009210000|2021-05-03 02:33:30|22793.61|22755.61|22796.89|22758.89|22796.89|22758.89|22792.29|22754.29|9
1620009220000|2021-05-03 02:33:40|22796.65|22758.65|22796.53|22758.53|22796.86|22758.86|22795.86|22757.86|10
1620009230000|2021-05-03 02:33:50|22796.07|22758.07|22796.79|22758.79|22797.32|22759.32|22796.05|22758.05|10
1620009240000|2021-05-03 02:34:00|22796.62|22758.62|22796.2|22758.2|22797.36|22759.36|22795.83|22757.83|10
1620009250000|2021-05-03 02:34:10|22795.55|22757.55|22796.45|22758.45|22797.22|22759.22|22794.44|22756.44|10
1620009260000|2021-05-03 02:34:20|22796.39|22758.39|22800.68|22762.68|22800.68|22762.68|22796.39|22758.39|10
1620009270000|2021-05-03 02:34:30|22800.82|22762.82|22800.87|22762.87|22802.6|22764.6|22800.82|22762.82|10
1620009280000|2021-05-03 02:34:40|22800.76|22762.76|22799|22761|22800.91|22762.91|22799|22761|10
1620009290000|2021-05-03 02:34:50|22800.72|22762.72|22802.19|22764.19|22802.19|22764.19|22800.41|22762.41|10
1620009300000|2021-05-03 02:35:00|22801.99|22763.99|22803.88|22765.88|22804.37|22766.37|22801.99|22763.99|10
1620009310000|2021-05-03 02:35:10|22805.12|22767.12|22806.19|22768.19|22806.19|22768.19|22804.58|22766.58|9
1620009320000|2021-05-03 02:35:20|22806.08|22768.08|22808.03|22770.03|22808.05|22770.05|22806.08|22768.08|10
1620009330000|2021-05-03 02:35:30|22808.2|22770.2|22808.39|22770.39|22808.77|22770.77|22808.2|22770.2|8
1620009340000|2021-05-03 02:35:40|22808.47|22770.47|22814.24|22776.24|22814.24|22776.24|22808.42|22770.42|10
1620009350000|2021-05-03 02:35:50|22814.64|22776.64|22815.43|22777.43|22818.26|22780.26|22814.64|22776.64|10
1620009360000|2021-05-03 02:36:00|22816.51|22778.51|22805.01|22767.01|22816.51|22778.51|22805.01|22767.01|10
1620009370000|2021-05-03 02:36:10|22806.54|22768.54|22807.56|22769.56|22809.38|22771.38|22804.84|22766.84|10
1620009380000|2021-05-03 02:36:20|22806.09|22768.09|22806.18|22768.18|22807.87|22769.87|22806.04|22768.04|10
1620009390000|2021-05-03 02:36:30|22806.13|22768.13|22806.13|22768.13|22807.99|22769.99|22805.51|22767.51|10
1620009400000|2021-05-03 02:36:40|22805.63|22767.63|22806.18|22768.18|22807.51|22769.51|22805.1|22767.1|10
1620009410000|2021-05-03 02:36:50|22806.12|22768.12|22805.9|22767.9|22807.09|22769.09|22805.6|22767.6|10
1620009420000|2021-05-03 02:37:00|22805.99|22767.99|22805.63|22767.63|22806.72|22768.72|22805.16|22767.16|10
1620009430000|2021-05-03 02:37:10|22805.64|22767.64|22803.12|22765.12|22805.64|22767.64|22803.12|22765.12|10
1620009440000|2021-05-03 02:37:20|22803.76|22765.76|22804.31|22766.31|22804.86|22766.86|22803.76|22765.76|9
1620009450000|2021-05-03 02:37:30|22804.81|22766.81|22803.92|22765.92|22805.69|22767.69|22803.83|22765.83|10
1620009460000|2021-05-03 02:37:40|22803.53|22765.53|22802.39|22764.39|22804.46|22766.46|22802.39|22764.39|10
1620009470000|2021-05-03 02:37:50|22803.25|22765.25|22807.33|22769.33|22807.33|22769.33|22803.2|22765.2|10
1620009480000|2021-05-03 02:38:00|22807.58|22769.58|22809.02|22771.02|22809.02|22771.02|22807.33|22769.33|9
1620009490000|2021-05-03 02:38:10|22809.13|22771.13|22807.07|22769.07|22809.18|22771.18|22806.64|22768.64|10
1620009500000|2021-05-03 02:38:20|22806.79|22768.79|22805.06|22767.06|22806.79|22768.79|22805.06|22767.06|10
1620009510000|2021-05-03 02:38:30|22805.93|22767.93|22806.75|22768.75|22807.65|22769.65|22805.9|22767.9|10
1620009520000|2021-05-03 02:38:40|22806.25|22768.25|22806.88|22768.88|22809.15|22771.15|22806.04|22768.04|10
1620009530000|2021-05-03 02:38:50|22806.86|22768.86|22807.26|22769.26|22808.88|22770.88|22806.78|22768.78|10
1620009540000|2021-05-03 02:39:00|22807.14|22769.14|22807.74|22769.74|22808.66|22770.66|22807.14|22769.14|10
1620009550000|2021-05-03 02:39:10|22806.71|22768.71|22807.05|22769.05|22808.16|22770.16|22806.71|22768.71|10
1620009560000|2021-05-03 02:39:20|22807.23|22769.23|22804.72|22766.72|22807.23|22769.23|22804.72|22766.72|9
1620009570000|2021-05-03 02:39:30|22805.59|22767.59|22805.29|22767.29|22805.82|22767.82|22805.29|22767.29|8
1620009580000|2021-05-03 02:39:40|22805.05|22767.05|22804.46|22766.46|22805.64|22767.64|22804.23|22766.23|10
1620009590000|2021-05-03 02:39:50|22805.03|22767.03|22805.3|22767.3|22805.82|22767.82|22805.03|22767.03|10
1620009600000|2021-05-03 02:40:00|22805.79|22767.79|22803.72|22765.72|22806.11|22768.11|22803.72|22765.72|10
1620009610000|2021-05-03 02:40:10|22803.54|22765.54|22800.93|22762.93|22803.54|22765.54|22800.67|22762.67|10
1620009620000|2021-05-03 02:40:20|22799.42|22761.42|22799.47|22761.47|22800.14|22762.14|22799.33|22761.33|10
1620009630000|2021-05-03 02:40:30|22799.61|22761.61|22796.87|22758.87|22800.4|22762.4|22796.87|22758.87|10
1620009640000|2021-05-03 02:40:40|22796.82|22758.82|22798.5|22760.5|22798.66|22760.66|22796.35|22758.35|10
1620009650000|2021-05-03 02:40:50|22798.86|22760.86|22799.23|22761.23|22799.23|22761.23|22798.53|22760.53|9
1620009660000|2021-05-03 02:41:00|22799.8|22761.8|22799.52|22761.52|22800|22762|22799.46|22761.46|10
1620009670000|2021-05-03 02:41:10|22799.04|22761.04|22799.4|22761.4|22799.4|22761.4|22798.51|22760.51|8
1620009680000|2021-05-03 02:41:20|22799.79|22761.79|22800.03|22762.03|22800.03|22762.03|22799.35|22761.35|10
1620009690000|2021-05-03 02:41:30|22800.29|22762.29|22800.35|22762.35|22800.84|22762.84|22800.29|22762.29|10
1620009700000|2021-05-03 02:41:40|22801.13|22763.13|22800.53|22762.53|22801.24|22763.24|22800.53|22762.53|9
1620009710000|2021-05-03 02:41:50|22800.69|22762.69|22800.38|22762.38|22800.69|22762.69|22799.55|22761.55|9
1620009720000|2021-05-03 02:42:00|22800.76|22762.76|22805.68|22767.68|22805.68|22767.68|22800.11|22762.11|10
1620009730000|2021-05-03 02:42:10|22805.82|22767.82|22805.22|22767.22|22806.73|22768.73|22804.76|22766.76|10
1620009740000|2021-05-03 02:42:20|22807.19|22769.19|22806.76|22768.76|22807.19|22769.19|22806.07|22768.07|10
1620009750000|2021-05-03 02:42:30|22805.62|22767.62|22808.49|22770.49|22808.64|22770.64|22805.62|22767.62|10
1620009760000|2021-05-03 02:42:40|22807.87|22769.87|22811.25|22773.25|22811.46|22773.46|22807.32|22769.32|10
1620009770000|2021-05-03 02:42:50|22811.57|22773.57|22815.29|22777.29|22815.29|22777.29|22811.32|22773.32|10
1620009780000|2021-05-03 02:43:00|22814.76|22776.76|22815.69|22777.69|22815.96|22777.96|22814.76|22776.76|10
1620009790000|2021-05-03 02:43:10|22815.38|22777.38|22814.02|22776.02|22815.5|22777.5|22813.87|22775.87|10
1620009800000|2021-05-03 02:43:20|22815|22777|22814.79|22776.79|22815.7|22777.7|22814.09|22776.09|10
1620009810000|2021-05-03 02:43:30|22814.66|22776.66|22814.91|22776.91|22817.08|22779.08|22814.19|22776.19|10
1620009820000|2021-05-03 02:43:40|22815.51|22777.51|22811.79|22773.79|22815.59|22777.59|22811.45|22773.45|10
1620009830000|2021-05-03 02:43:50|22811.64|22773.64|22812.2|22774.2|22812.77|22774.77|22811.62|22773.62|10
1620009840000|2021-05-03 02:44:00|22812.29|22774.29|22809.66|22771.66|22812.47|22774.47|22809.13|22771.13|10
1620009850000|2021-05-03 02:44:10|22809.61|22771.61|22807.78|22769.78|22809.61|22771.61|22807.1|22769.1|10
1620009860000|2021-05-03 02:44:20|22807.71|22769.71|22806.46|22768.46|22807.89|22769.89|22805.89|22767.89|10
1620009870000|2021-05-03 02:44:30|22805.03|22767.03|22803.61|22765.61|22805.03|22767.03|22803.08|22765.08|10
1620009880000|2021-05-03 02:44:40|22803.28|22765.28|22797.27|22759.27|22803.44|22765.44|22797.27|22759.27|10
1620009890000|2021-05-03 02:44:50|22797.49|22759.49|22796.25|22758.25|22797.64|22759.64|22796.25|22758.25|9
1620009900000|2021-05-03 02:45:00|22797.53|22759.53|22790.53|22752.53|22797.94|22759.94|22790.53|22752.53|10
1620009910000|2021-05-03 02:45:10|22791.63|22753.63|22791.74|22753.74|22791.74|22753.74|22789.8|22751.8|10
1620009920000|2021-05-03 02:45:20|22792.6|22754.6|22796.28|22758.28|22796.28|22758.28|22791.98|22753.98|10
1620009930000|2021-05-03 02:45:30|22796.83|22758.83|22804.64|22766.64|22805.12|22767.12|22796.83|22758.83|10
1620009940000|2021-05-03 02:45:40|22808.2|22770.2|22811.51|22773.51|22811.77|22773.77|22808.2|22770.2|10
1620009950000|2021-05-03 02:45:50|22811.78|22773.78|22811.28|22773.28|22812.35|22774.35|22810.81|22772.81|10
1620009960000|2021-05-03 02:46:00|22810.44|22772.44|22812.26|22774.26|22813.34|22775.34|22810.44|22772.44|10
1620009970000|2021-05-03 02:46:10|22812.25|22774.25|22814.62|22776.62|22814.62|22776.62|22812.09|22774.09|10
1620009980000|2021-05-03 02:46:20|22814.47|22776.47|22814.93|22776.93|22815.99|22777.99|22814.47|22776.47|10
1620009990000|2021-05-03 02:46:30|22815.02|22777.02|22809.75|22771.75|22815.02|22777.02|22809.75|22771.75|10
1620010000000|2021-05-03 02:46:40|22809.28|22771.28|22798.42|22760.42|22809.28|22771.28|22798.42|22760.42|10
1620010010000|2021-05-03 02:46:50|22798.49|22760.49|22797.91|22759.91|22798.49|22760.49|22797.46|22759.46|10
1620010020000|2021-05-03 02:47:00|22797.29|22759.29|22799.83|22761.83|22799.83|22761.83|22797.29|22759.29|10
1620010030000|2021-05-03 02:47:10|22800.05|22762.05|22799.84|22761.84|22800.7|22762.7|22799.2|22761.2|10
1620010040000|2021-05-03 02:47:20|22799.78|22761.78|22799.11|22761.11|22800|22762|22798.82|22760.82|10
1620010050000|2021-05-03 02:47:30|22799.32|22761.32|22798.08|22760.08|22800.08|22762.08|22798.08|22760.08|10
1620010060000|2021-05-03 02:47:40|22797.86|22759.86|22802.04|22764.04|22802.04|22764.04|22797.86|22759.86|10
1620010070000|2021-05-03 02:47:50|22803.28|22765.28|22802.97|22764.97|22807.57|22769.57|22802.97|22764.97|10
1620010080000|2021-05-03 02:48:00|22803.29|22765.29|22808.86|22770.86|22808.86|22770.86|22803.29|22765.29|10
1620010090000|2021-05-03 02:48:10|22810.29|22772.29|22810.67|22772.67|22810.67|22772.67|22809.57|22771.57|10
1620010100000|2021-05-03 02:48:20|22811.23|22773.23|22814.8|22776.8|22814.8|22776.8|22811.23|22773.23|10
1620010110000|2021-05-03 02:48:30|22816.05|22778.05|22818.18|22780.18|22818.18|22780.18|22816.05|22778.05|9
1620010120000|2021-05-03 02:48:40|22818.48|22780.48|22819.27|22781.27|22819.54|22781.54|22818.37|22780.37|9
1620010130000|2021-05-03 02:48:50|22820.39|22782.39|22821.27|22783.27|22821.27|22783.27|22818.92|22780.92|10
1620010140000|2021-05-03 02:49:00|22821.23|22783.23|22821.47|22783.47|22821.47|22783.47|22820.24|22782.24|10
1620010150000|2021-05-03 02:49:10|22821.75|22783.75|22821.7|22783.7|22822.53|22784.53|22820.97|22782.97|10
1620010160000|2021-05-03 02:49:20|22821.61|22783.61|22820.51|22782.51|22822.49|22784.49|22820.51|22782.51|10
1620010170000|2021-05-03 02:49:30|22820.11|22782.11|22817.62|22779.62|22820.26|22782.26|22817.62|22779.62|10
1620010180000|2021-05-03 02:49:40|22818.34|22780.34|22815.97|22777.97|22818.34|22780.34|22815.32|22777.32|9
1620010190000|2021-05-03 02:49:50|22815.49|22777.49|22821.63|22783.63|22821.63|22783.63|22815.49|22777.49|10
1620010200000|2021-05-03 02:50:00|22821.02|22783.02|22820.74|22782.74|22821.05|22783.05|22820.17|22782.17|10
1620010210000|2021-05-03 02:50:10|22821.08|22783.08|22821.87|22783.87|22822.05|22784.05|22820.86|22782.86|10
1620010220000|2021-05-03 02:50:20|22821.52|22783.52|22820.36|22782.36|22821.52|22783.52|22819.79|22781.79|10
1620010230000|2021-05-03 02:50:30|22819.9|22781.9|22823.31|22785.31|22824.65|22786.65|22819.9|22781.9|10
1620010240000|2021-05-03 02:50:40|22823.07|22785.07|22822.44|22784.44|22823.46|22785.46|22821.9|22783.9|10
1620010250000|2021-05-03 02:50:50|22822.63|22784.63|22827.85|22789.85|22827.85|22789.85|22822.63|22784.63|10
1620010260000|2021-05-03 02:51:00|22827.86|22789.86|22833.72|22795.72|22833.72|22795.72|22827.86|22789.86|10
1620010270000|2021-05-03 02:51:10|22835.16|22797.16|22836.71|22798.71|22837.31|22799.31|22835.16|22797.16|10
1620010280000|2021-05-03 02:51:20|22835.85|22797.85|22836.93|22798.93|22837.45|22799.45|22835.85|22797.85|10
1620010290000|2021-05-03 02:51:30|22836.63|22798.63|22836.45|22798.45|22837.35|22799.35|22836.25|22798.25|10
1620010300000|2021-05-03 02:51:40|22836.15|22798.15|22833.13|22795.13|22836.15|22798.15|22832.49|22794.49|10
1620010310000|2021-05-03 02:51:50|22833.38|22795.38|22834.03|22796.03|22834.03|22796.03|22833.18|22795.18|10
1620010320000|2021-05-03 02:52:00|22833.7|22795.7|22835.16|22797.16|22835.55|22797.55|22832.52|22794.52|10
1620010330000|2021-05-03 02:52:10|22834.89|22796.89|22832.92|22794.92|22835.43|22797.43|22832.76|22794.76|10
1620010340000|2021-05-03 02:52:20|22833.46|22795.46|22831.73|22793.73|22834.1|22796.1|22831.73|22793.73|9
1620010350000|2021-05-03 02:52:30|22831.47|22793.47|22836.42|22798.42|22836.66|22798.66|22831.47|22793.47|10
1620010360000|2021-05-03 02:52:40|22833.84|22795.84|22834.58|22796.58|22835.14|22797.14|22833.74|22795.74|10
1620010370000|2021-05-03 02:52:50|22834.67|22796.67|22830.67|22792.67|22834.67|22796.67|22830.46|22792.46|10
1620010380000|2021-05-03 02:53:00|22830.32|22792.32|22831.97|22793.97|22832.22|22794.22|22829.68|22791.68|10
1620010390000|2021-05-03 02:53:10|22832.25|22794.25|22829.18|22791.18|22832.25|22794.25|22829.18|22791.18|9
1620010400000|2021-05-03 02:53:20|22828.85|22790.85|22827.3|22789.3|22828.85|22790.85|22826.72|22788.72|10
1620010410000|2021-05-03 02:53:30|22826.87|22788.87|22826.56|22788.56|22828.01|22790.01|22826.43|22788.43|10
1620010420000|2021-05-03 02:53:40|22826.14|22788.14|22824.47|22786.47|22826.14|22788.14|22823.06|22785.06|10
1620010430000|2021-05-03 02:53:50|22824.73|22786.73|22823.46|22785.46|22824.76|22786.76|22823.46|22785.46|10
1620010440000|2021-05-03 02:54:00|22823.38|22785.38|22824.48|22786.48|22824.48|22786.48|22823.38|22785.38|10
1620010450000|2021-05-03 02:54:10|22823.71|22785.71|22823.67|22785.67|22824.2|22786.2|22823.59|22785.59|10
1620010460000|2021-05-03 02:54:20|22824.29|22786.29|22821.13|22783.13|22824.29|22786.29|22821.13|22783.13|10
1620010470000|2021-05-03 02:54:30|22820.52|22782.52|22820.55|22782.55|22820.56|22782.56|22819.8|22781.8|9
1620010480000|2021-05-03 02:54:40|22820.45|22782.45|22816.67|22778.67|22820.67|22782.67|22816.67|22778.67|10
1620010490000|2021-05-03 02:54:50|22816.72|22778.72|22816.5|22778.5|22817.28|22779.28|22815.98|22777.98|10
1620010500000|2021-05-03 02:55:00|22815.74|22777.74|22816.23|22778.23|22816.83|22778.83|22814.5|22776.5|10
1620010510000|2021-05-03 02:55:10|22817.07|22779.07|22817.52|22779.52|22818.29|22780.29|22816.33|22778.33|10
1620010520000|2021-05-03 02:55:20|22817.6|22779.6|22817.5|22779.5|22817.6|22779.6|22815.77|22777.77|10
1620010530000|2021-05-03 02:55:30|22817.64|22779.64|22817.06|22779.06|22817.87|22779.87|22817.06|22779.06|9
1620010540000|2021-05-03 02:55:40|22817.76|22779.76|22812.9|22774.9|22818.18|22780.18|22812.23|22774.23|9
1620010550000|2021-05-03 02:55:50|22812.59|22774.59|22812.33|22774.33|22812.96|22774.96|22812.27|22774.27|9
1620010560000|2021-05-03 02:56:00|22813|22775|22820.71|22782.71|22820.71|22782.71|22813|22775|10
1620010570000|2021-05-03 02:56:10|22819.86|22781.86|22818.1|22780.1|22820.65|22782.65|22818.1|22780.1|10
1620010580000|2021-05-03 02:56:20|22819.3|22781.3|22817.53|22779.53|22819.33|22781.33|22816.9|22778.9|10
1620010590000|2021-05-03 02:56:30|22816.85|22778.85|22817.07|22779.07|22817.07|22779.07|22815.53|22777.53|10
1620010600000|2021-05-03 02:56:40|22816.44|22778.44|22813.62|22775.62|22816.63|22778.63|22812.94|22774.94|10
1620010610000|2021-05-03 02:56:50|22813.65|22775.65|22814.19|22776.19|22814.77|22776.77|22813.09|22775.09|10
1620010620000|2021-05-03 02:57:00|22814.6|22776.6|22814.73|22776.73|22814.93|22776.93|22814.4|22776.4|10
1620010630000|2021-05-03 02:57:10|22815.7|22777.7|22816.07|22778.07|22816.09|22778.09|22815.26|22777.26|10
1620010640000|2021-05-03 02:57:20|22816.05|22778.05|22811.25|22773.25|22816.53|22778.53|22811.25|22773.25|10
1620010650000|2021-05-03 02:57:30|22811.55|22773.55|22814.81|22776.81|22814.96|22776.96|22811.55|22773.55|10
1620010660000|2021-05-03 02:57:40|22815.6|22777.6|22816.43|22778.43|22816.98|22778.98|22814.27|22776.27|10
1620010670000|2021-05-03 02:57:50|22816.36|22778.36|22819.49|22781.49|22819.49|22781.49|22816.36|22778.36|10
1620010680000|2021-05-03 02:58:00|22819.31|22781.31|22816.48|22778.48|22819.31|22781.31|22816.48|22778.48|10
1620010690000|2021-05-03 02:58:10|22816.97|22778.97|22819.71|22781.71|22819.95|22781.95|22816.97|22778.97|10
1620010700000|2021-05-03 02:58:20|22819.9|22781.9|22817.74|22779.74|22819.9|22781.9|22816.73|22778.73|10
1620010710000|2021-05-03 02:58:30|22815.67|22777.67|22814.54|22776.54|22815.67|22777.67|22814.51|22776.51|10
1620010720000|2021-05-03 02:58:40|22815.53|22777.53|22816.43|22778.43|22816.43|22778.43|22815.07|22777.07|10
1620010730000|2021-05-03 02:58:50|22814.79|22776.79|22819.83|22781.83|22819.85|22781.85|22814.79|22776.79|10
1620010740000|2021-05-03 02:59:00|22820.82|22782.82|22821.04|22783.04|22821.04|22783.04|22820.1|22782.1|10
1620010750000|2021-05-03 02:59:10|22821.52|22783.52|22821.17|22783.17|22821.99|22783.99|22821.17|22783.17|10
1620010760000|2021-05-03 02:59:20|22821.14|22783.14|22821.52|22783.52|22821.97|22783.97|22820.41|22782.41|10
1620010770000|2021-05-03 02:59:30|22820.99|22782.99|22819.83|22781.83|22821.08|22783.08|22817.39|22779.39|10
1620010780000|2021-05-03 02:59:40|22819.73|22781.73|22822.63|22784.63|22823.63|22785.63|22819.73|22781.73|10
1620010790000|2021-05-03 02:59:50|22822.49|22784.49|22823.49|22785.49|22823.49|22785.49|22821.88|22783.88|10
1620010800000|2021-05-03 03:00:00|22823.25|22785.25|22824.47|22786.47|22825.11|22787.11|22822.2|22784.2|10
1620010810000|2021-05-03 03:00:10|22824.79|22786.79|22825.59|22787.59|22825.93|22787.93|22824.44|22786.44|10
1620010820000|2021-05-03 03:00:20|22825.57|22787.57|22825.14|22787.14|22825.57|22787.57|22824.26|22786.26|10
1620010830000|2021-05-03 03:00:30|22825.19|22787.19|22824.32|22786.32|22825.33|22787.33|22824.12|22786.12|10
1620010840000|2021-05-03 03:00:40|22824.11|22786.11|22823.62|22785.62|22825.73|22787.73|22823.62|22785.62|10
1620010850000|2021-05-03 03:00:50|22822.36|22784.36|22822.5|22784.5|22823.05|22785.05|22822.03|22784.03|10
1620010860000|2021-05-03 03:01:00|22822.19|22784.19|22819.93|22781.93|22822.19|22784.19|22819.56|22781.56|10
1620010870000|2021-05-03 03:01:10|22820.49|22782.49|22819.54|22781.54|22820.49|22782.49|22819.05|22781.05|10
1620010880000|2021-05-03 03:01:20|22819.67|22781.67|22819.51|22781.51|22820.05|22782.05|22818.95|22780.95|10
1620010890000|2021-05-03 03:01:30|22819.07|22781.07|22817.35|22779.35|22819.07|22781.07|22817.24|22779.24|10
1620010900000|2021-05-03 03:01:40|22816.76|22778.76|22811.92|22773.92|22816.76|22778.76|22811.57|22773.57|10
1620010910000|2021-05-03 03:01:50|22811.48|22773.48|22811.75|22773.75|22811.75|22773.75|22810.81|22772.81|10
1620010920000|2021-05-03 03:02:00|22810.97|22772.97|22812.02|22774.02|22812.6|22774.6|22810.97|22772.97|10
1620010930000|2021-05-03 03:02:10|22811.92|22773.92|22807.99|22769.99|22812.35|22774.35|22807.99|22769.99|10
1620010940000|2021-05-03 03:02:20|22807.25|22769.25|22807.48|22769.48|22808.46|22770.46|22807.25|22769.25|10
1620010950000|2021-05-03 03:02:30|22807.72|22769.72|22804.17|22766.17|22807.86|22769.86|22804.17|22766.17|10
1620010960000|2021-05-03 03:02:40|22803.71|22765.71|22798.25|22760.25|22803.71|22765.71|22798.25|22760.25|10
1620010970000|2021-05-03 03:02:50|22796.7|22758.7|22792.73|22754.73|22797.4|22759.4|22792.73|22754.73|10
1620010980000|2021-05-03 03:03:00|22793.35|22755.35|22794.3|22756.3|22794.3|22756.3|22792.23|22754.23|10
1620010990000|2021-05-03 03:03:10|22793.54|22755.54|22791.02|22753.02|22793.63|22755.63|22791.02|22753.02|10
1620011000000|2021-05-03 03:03:20|22790.53|22752.53|22789.72|22751.72|22790.77|22752.77|22789.35|22751.35|10
1620011010000|2021-05-03 03:03:30|22789.08|22751.08|22787.73|22749.73|22789.08|22751.08|22787.23|22749.23|10
1620011020000|2021-05-03 03:03:40|22787.97|22749.97|22784.04|22746.04|22787.97|22749.97|22784.04|22746.04|10
1620011030000|2021-05-03 03:03:50|22785.36|22747.36|22787.68|22749.68|22787.68|22749.68|22785.36|22747.36|10
1620011040000|2021-05-03 03:04:00|22786.82|22748.82|22786.7|22748.7|22788|22750|22785.2|22747.2|9
1620011050000|2021-05-03 03:04:10|22787.21|22749.21|22781.11|22743.11|22787.27|22749.27|22781.11|22743.11|10
1620011060000|2021-05-03 03:04:20|22783.03|22745.03|22779.36|22741.36|22783.03|22745.03|22779.36|22741.36|10
1620011070000|2021-05-03 03:04:30|22779.44|22741.44|22771.97|22733.97|22779.79|22741.79|22771.97|22733.97|10
1620011080000|2021-05-03 03:04:40|22771.1|22733.1|22770.79|22732.79|22772.26|22734.26|22770.77|22732.77|10
1620011090000|2021-05-03 03:04:50|22771.95|22733.95|22774.67|22736.67|22774.92|22736.92|22771.95|22733.95|10
1620011100000|2021-05-03 03:05:00|22775.02|22737.02|22775.47|22737.47|22775.8|22737.8|22773.61|22735.61|10
1620011110000|2021-05-03 03:05:10|22775.7|22737.7|22773.57|22735.57|22775.7|22737.7|22772.97|22734.97|10
1620011120000|2021-05-03 03:05:20|22774|22736|22771.83|22733.83|22774|22736|22771.83|22733.83|10
1620011130000|2021-05-03 03:05:30|22771.31|22733.31|22771.07|22733.07|22771.54|22733.54|22770.23|22732.23|10
1620011140000|2021-05-03 03:05:40|22771.34|22733.34|22768.4|22730.4|22771.34|22733.34|22767.6|22729.6|10
1620011150000|2021-05-03 03:05:50|22768.51|22730.51|22764.6|22726.6|22768.51|22730.51|22764.6|22726.6|10
1620011160000|2021-05-03 03:06:00|22764.57|22726.57|22765.95|22727.95|22765.95|22727.95|22764.57|22726.57|10
1620011170000|2021-05-03 03:06:10|22766.24|22728.24|22773.7|22735.7|22773.7|22735.7|22766.24|22728.24|10
1620011180000|2021-05-03 03:06:20|22774.78|22736.78|22777.15|22739.15|22777.15|22739.15|22774.78|22736.78|10
1620011190000|2021-05-03 03:06:30|22777.18|22739.18|22778.76|22740.76|22778.76|22740.76|22776.57|22738.57|10
1620011200000|2021-05-03 03:06:40|22779.27|22741.27|22778.71|22740.71|22779.73|22741.73|22778.55|22740.55|9
1620011210000|2021-05-03 03:06:50|22778.68|22740.68|22779.89|22741.89|22780.52|22742.52|22778.62|22740.62|10
1620011220000|2021-05-03 03:07:00|22780.21|22742.21|22785.76|22747.76|22788.06|22750.06|22780.21|22742.21|10
1620011230000|2021-05-03 03:07:10|22785.95|22747.95|22788.8|22750.8|22788.92|22750.92|22785.95|22747.95|10
1620011240000|2021-05-03 03:07:20|22789.14|22751.14|22792.17|22754.17|22792.17|22754.17|22789.14|22751.14|10
1620011250000|2021-05-03 03:07:30|22792.11|22754.11|22795.04|22757.04|22795.04|22757.04|22792.11|22754.11|10
1620011260000|2021-05-03 03:07:40|22796.33|22758.33|22798.28|22760.28|22798.28|22760.28|22795.97|22757.97|10
1620011270000|2021-05-03 03:07:50|22798.67|22760.67|22799.14|22761.14|22799.14|22761.14|22798.41|22760.41|10
1620011280000|2021-05-03 03:08:00|22799.13|22761.13|22796.91|22758.91|22799.13|22761.13|22796.91|22758.91|10
1620011290000|2021-05-03 03:08:10|22795.59|22757.59|22795.57|22757.57|22795.63|22757.63|22794.74|22756.74|10
1620011300000|2021-05-03 03:08:20|22794.7|22756.7|22799.28|22761.28|22799.28|22761.28|22793.77|22755.77|10
1620011310000|2021-05-03 03:08:30|22799.25|22761.25|22797.52|22759.52|22800.7|22762.7|22797.52|22759.52|10
1620011320000|2021-05-03 03:08:40|22798.06|22760.06|22797.95|22759.95|22799|22761|22797.92|22759.92|10
1620011330000|2021-05-03 03:08:50|22797.03|22759.03|22801.38|22763.38|22801.38|22763.38|22796.52|22758.52|10
1620011340000|2021-05-03 03:09:00|22801.43|22763.43|22802.51|22764.51|22802.7|22764.7|22800.99|22762.99|10
1620011350000|2021-05-03 03:09:10|22802.95|22764.95|22805.72|22767.72|22805.72|22767.72|22802.6|22764.6|10
1620011360000|2021-05-03 03:09:20|22806.03|22768.03|22806.89|22768.89|22807.13|22769.13|22805.78|22767.78|10
1620011370000|2021-05-03 03:09:30|22806.45|22768.45|22804.46|22766.46|22807.28|22769.28|22804.38|22766.38|10
1620011380000|2021-05-03 03:09:40|22803.93|22765.93|22802.46|22764.46|22804.85|22766.85|22802.46|22764.46|10
1620011390000|2021-05-03 03:09:50|22802.26|22764.26|22805.93|22767.93|22805.93|22767.93|22800.72|22762.72|10
1620011400000|2021-05-03 03:10:00|22807.95|22769.95|22811.81|22773.81|22811.81|22773.81|22807.79|22769.79|10
1620011410000|2021-05-03 03:10:10|22812.43|22774.43|22811.04|22773.04|22813.98|22775.98|22811.04|22773.04|10
1620011420000|2021-05-03 03:10:20|22811.34|22773.34|22809.84|22771.84|22811.41|22773.41|22807.52|22769.52|10
1620011430000|2021-05-03 03:10:30|22810.64|22772.64|22811.26|22773.26|22812.29|22774.29|22810.01|22772.01|10
1620011440000|2021-05-03 03:10:40|22811.98|22773.98|22813.17|22775.17|22813.17|22775.17|22811.94|22773.94|9
1620011450000|2021-05-03 03:10:50|22811.18|22773.18|22809.6|22771.6|22811.54|22773.54|22808.87|22770.87|10
1620011460000|2021-05-03 03:11:00|22808.55|22770.55|22806.45|22768.45|22808.55|22770.55|22805.57|22767.57|10
1620011470000|2021-05-03 03:11:10|22806.35|22768.35|22808.93|22770.93|22808.93|22770.93|22804.7|22766.7|10
1620011480000|2021-05-03 03:11:20|22809.77|22771.77|22812.68|22774.68|22812.68|22774.68|22809.74|22771.74|9
1620011490000|2021-05-03 03:11:30|22812.72|22774.72|22814.83|22776.83|22814.87|22776.87|22812.59|22774.59|10
1620011500000|2021-05-03 03:11:40|22814.79|22776.79|22815.66|22777.66|22815.66|22777.66|22814.44|22776.44|10
1620011510000|2021-05-03 03:11:50|22815.73|22777.73|22817.14|22779.14|22817.38|22779.38|22815.73|22777.73|10
1620011520000|2021-05-03 03:12:00|22817.12|22779.12|22818.7|22780.7|22818.7|22780.7|22817.12|22779.12|9
1620011530000|2021-05-03 03:12:10|22819.75|22781.75|22820.86|22782.86|22820.86|22782.86|22818.98|22780.98|10
1620011540000|2021-05-03 03:12:20|22820.47|22782.47|22818.29|22780.29|22821.02|22783.02|22818.1|22780.1|10
1620011550000|2021-05-03 03:12:30|22818.6|22780.6|22818.13|22780.13|22819.61|22781.61|22818.08|22780.08|9
1620011560000|2021-05-03 03:12:40|22817.94|22779.94|22818.76|22780.76|22819.59|22781.59|22817.89|22779.89|10
1620011570000|2021-05-03 03:12:50|22819.05|22781.05|22819.38|22781.38|22820.52|22782.52|22819.05|22781.05|10
1620011580000|2021-05-03 03:13:00|22819.44|22781.44|22818.24|22780.24|22820.15|22782.15|22816.62|22778.62|10
1620011590000|2021-05-03 03:13:10|22817.23|22779.23|22814.94|22776.94|22817.36|22779.36|22814.37|22776.37|10
1620011600000|2021-05-03 03:13:20|22814.84|22776.84|22815.91|22777.91|22815.91|22777.91|22814.84|22776.84|10
1620011610000|2021-05-03 03:13:30|22815.83|22777.83|22816.56|22778.56|22816.82|22778.82|22815.2|22777.2|10
1620011620000|2021-05-03 03:13:40|22816.8|22778.8|22815.83|22777.83|22816.8|22778.8|22814.52|22776.52|9
1620011630000|2021-05-03 03:13:50|22815.26|22777.26|22818.05|22780.05|22818.05|22780.05|22815.05|22777.05|10
1620011640000|2021-05-03 03:14:00|22817.07|22779.07|22817.84|22779.84|22818.38|22780.38|22817.07|22779.07|10
1620011650000|2021-05-03 03:14:10|22817.73|22779.73|22818.62|22780.62|22819.29|22781.29|22817.61|22779.61|9
1620011660000|2021-05-03 03:14:20|22818.68|22780.68|22816.9|22778.9|22818.68|22780.68|22816.81|22778.81|10
1620011670000|2021-05-03 03:14:30|22817.48|22779.48|22816.86|22778.86|22817.85|22779.85|22814.87|22776.87|10
1620011680000|2021-05-03 03:14:40|22816.08|22778.08|22813.35|22775.35|22816.08|22778.08|22811.77|22773.77|10
1620011690000|2021-05-03 03:14:50|22814.01|22776.01|22815.37|22777.37|22815.37|22777.37|22814.01|22776.01|10
1620011700000|2021-05-03 03:15:00|22815.21|22777.21|22808.78|22770.78|22815.21|22777.21|22808.78|22770.78|10
1620011710000|2021-05-03 03:15:10|22808.41|22770.41|22808.16|22770.16|22808.53|22770.53|22807.47|22769.47|7
1620011720000|2021-05-03 03:15:20|22808.26|22770.26|22809.39|22771.39|22809.39|22771.39|22808.01|22770.01|10
1620011730000|2021-05-03 03:15:30|22809.96|22771.96|22814.4|22776.4|22814.4|22776.4|22809.59|22771.59|10
1620011740000|2021-05-03 03:15:40|22814.99|22776.99|22814.35|22776.35|22815.53|22777.53|22812.35|22774.35|10
1620011750000|2021-05-03 03:15:50|22814.8|22776.8|22814.8|22776.8|22815.73|22777.73|22814.76|22776.76|10
1620011760000|2021-05-03 03:16:00|22814.69|22776.69|22814.2|22776.2|22815.13|22777.13|22814.2|22776.2|9
1620011770000|2021-05-03 03:16:10|22814.33|22776.33|22815.96|22777.96|22815.96|22777.96|22814.33|22776.33|10
1620011780000|2021-05-03 03:16:20|22815.9|22777.9|22820.29|22782.29|22820.85|22782.85|22815.9|22777.9|10
1620011790000|2021-05-03 03:16:30|22820.48|22782.48|22821.91|22783.91|22823|22785|22820.48|22782.48|10
1620011800000|2021-05-03 03:16:40|22821.46|22783.46|22822.5|22784.5|22822.8|22784.8|22820.82|22782.82|10
1620011810000|2021-05-03 03:16:50|22823.02|22785.02|22818.49|22780.49|22823.77|22785.77|22818.49|22780.49|10
1620011820000|2021-05-03 03:17:00|22817.79|22779.79|22828.93|22790.93|22828.93|22790.93|22817.79|22779.79|10
1620011830000|2021-05-03 03:17:10|22830.2|22792.2|22836.11|22798.11|22836.93|22798.93|22830.2|22792.2|10
1620011840000|2021-05-03 03:17:20|22837.7|22799.7|22844.08|22806.08|22844.08|22806.08|22836.46|22798.46|10
1620011850000|2021-05-03 03:17:30|22847.04|22809.04|22847.21|22809.21|22849.84|22811.84|22845.4|22807.4|10
1620011860000|2021-05-03 03:17:40|22846.94|22808.94|22849.5|22811.5|22849.5|22811.5|22846.24|22808.24|10
1620011870000|2021-05-03 03:17:50|22849.49|22811.49|22848.69|22810.69|22849.7|22811.7|22847.49|22809.49|10
1620011880000|2021-05-03 03:18:00|22848.08|22810.08|22842.65|22804.65|22848.49|22810.49|22841.25|22803.25|10
1620011890000|2021-05-03 03:18:10|22842.5|22804.5|22843.09|22805.09|22844.62|22806.62|22842|22804|9
1620011900000|2021-05-03 03:18:20|22843.55|22805.55|22846.79|22808.79|22846.79|22808.79|22843.08|22805.08|10
1620011910000|2021-05-03 03:18:30|22846.17|22808.17|22851.86|22813.86|22851.86|22813.86|22846.17|22808.17|10
1620011920000|2021-05-03 03:18:40|22852.8|22814.8|22856.41|22818.41|22856.41|22818.41|22852.68|22814.68|9
1620011930000|2021-05-03 03:18:50|22858.29|22820.29|22859.24|22821.24|22859.68|22821.68|22855.45|22817.45|10
1620011940000|2021-05-03 03:19:00|22859.53|22821.53|22863.21|22825.21|22863.21|22825.21|22859.53|22821.53|10
1620011950000|2021-05-03 03:19:10|22865.53|22827.53|22866.27|22828.27|22868.69|22830.69|22865.05|22827.05|10
1620011960000|2021-05-03 03:19:20|22865.03|22827.03|22867.59|22829.59|22868.38|22830.38|22865.03|22827.03|10
1620011970000|2021-05-03 03:19:30|22867.87|22829.87|22869.89|22831.89|22869.89|22831.89|22867.84|22829.84|10
1620011980000|2021-05-03 03:19:40|22870.5|22832.5|22869.76|22831.76|22875.24|22837.24|22869.76|22831.76|10
1620011990000|2021-05-03 03:19:50|22869.32|22831.32|22866.46|22828.46|22869.41|22831.41|22865.16|22827.16|10
1620012000000|2021-05-03 03:20:00|22866.66|22828.66|22863.89|22825.89|22867.54|22829.54|22863.89|22825.89|10
1620012010000|2021-05-03 03:20:10|22862.58|22824.58|22859.32|22821.32|22864.01|22826.01|22858.7|22820.7|10
1620012020000|2021-05-03 03:20:20|22860.47|22822.47|22859.04|22821.04|22860.87|22822.87|22857.24|22819.24|10
1620012030000|2021-05-03 03:20:30|22858.79|22820.79|22857.28|22819.28|22858.79|22820.79|22856.73|22818.73|10
1620012040000|2021-05-03 03:20:40|22857.98|22819.98|22860.64|22822.64|22861.28|22823.28|22857.98|22819.98|10
1620012050000|2021-05-03 03:20:50|22860.81|22822.81|22860.7|22822.7|22861.38|22823.38|22859.9|22821.9|10
1620012060000|2021-05-03 03:21:00|22861.6|22823.6|22864.71|22826.71|22864.71|22826.71|22861.6|22823.6|10
1620012070000|2021-05-03 03:21:10|22864.84|22826.84|22863.37|22825.37|22864.84|22826.84|22863.37|22825.37|10
1620012080000|2021-05-03 03:21:20|22863.04|22825.04|22862.71|22824.71|22863.76|22825.76|22862.67|22824.67|9
1620012090000|2021-05-03 03:21:30|22862.24|22824.24|22859.37|22821.37|22862.24|22824.24|22859.37|22821.37|10
1620012100000|2021-05-03 03:21:40|22851.32|22813.32|22852.8|22814.8|22853.39|22815.39|22849.76|22811.76|10
1620012110000|2021-05-03 03:21:50|22853.03|22815.03|22850.75|22812.75|22853.77|22815.77|22850.75|22812.75|10
1620012120000|2021-05-03 03:22:00|22850.69|22812.69|22848.87|22810.87|22851.55|22813.55|22848.87|22810.87|10
1620012130000|2021-05-03 03:22:10|22848.63|22810.63|22845.41|22807.41|22848.63|22810.63|22845.07|22807.07|10
1620012140000|2021-05-03 03:22:20|22845.78|22807.78|22844.89|22806.89|22846.23|22808.23|22844.89|22806.89|9
1620012150000|2021-05-03 03:22:30|22844.53|22806.53|22834.89|22796.89|22844.53|22806.53|22834.89|22796.89|10
1620012160000|2021-05-03 03:22:40|22834.55|22796.55|22824.05|22786.05|22834.59|22796.59|22824.05|22786.05|10
1620012170000|2021-05-03 03:22:50|22823.99|22785.99|22823.27|22785.27|22824.7|22786.7|22823.27|22785.27|10
1620012180000|2021-05-03 03:23:00|22823.15|22785.15|22824.72|22786.72|22825.88|22787.88|22823.15|22785.15|10
1620012190000|2021-05-03 03:23:10|22824.61|22786.61|22830.31|22792.31|22830.31|22792.31|22823.64|22785.64|9
1620012200000|2021-05-03 03:23:20|22830.3|22792.3|22823.76|22785.76|22830.3|22792.3|22823.76|22785.76|10
1620012210000|2021-05-03 03:23:30|22823.83|22785.83|22819.25|22781.25|22823.83|22785.83|22819.25|22781.25|10
1620012220000|2021-05-03 03:23:40|22820.36|22782.36|22820.28|22782.28|22820.69|22782.69|22819.66|22781.66|9
1620012230000|2021-05-03 03:23:50|22821.26|22783.26|22822.71|22784.71|22823.31|22785.31|22820.02|22782.02|10
1620012240000|2021-05-03 03:24:00|22821.46|22783.46|22822.04|22784.04|22822.56|22784.56|22820.81|22782.81|9
1620012250000|2021-05-03 03:24:10|22822.56|22784.56|22825.69|22787.69|22825.78|22787.78|22822.56|22784.56|10
1620012260000|2021-05-03 03:24:20|22825.52|22787.52|22825.05|22787.05|22825.93|22787.93|22824.89|22786.89|9
1620012270000|2021-05-03 03:24:30|22825.62|22787.62|22825.2|22787.2|22825.62|22787.62|22824.57|22786.57|10
1620012280000|2021-05-03 03:24:40|22824.51|22786.51|22825.99|22787.99|22825.99|22787.99|22824.51|22786.51|10
1620012290000|2021-05-03 03:24:50|22825.95|22787.95|22827.61|22789.61|22828.24|22790.24|22825.95|22787.95|10
1620012300000|2021-05-03 03:25:00|22826.99|22788.99|22822.95|22784.95|22826.99|22788.99|22822.4|22784.4|10
1620012310000|2021-05-03 03:25:10|22822.58|22784.58|22822.7|22784.7|22823.88|22785.88|22822.58|22784.58|10
1620012320000|2021-05-03 03:25:20|22822.54|22784.54|22819.23|22781.23|22822.54|22784.54|22817.87|22779.87|10
1620012330000|2021-05-03 03:25:30|22818.97|22780.97|22821.11|22783.11|22821.11|22783.11|22818.97|22780.97|10
1620012340000|2021-05-03 03:25:40|22821.05|22783.05|22820.84|22782.84|22821.16|22783.16|22820.11|22782.11|10
1620012350000|2021-05-03 03:25:50|22820.88|22782.88|22820.63|22782.63|22821.96|22783.96|22820.28|22782.28|10
1620012360000|2021-05-03 03:26:00|22820.88|22782.88|22818.69|22780.69|22820.88|22782.88|22818.69|22780.69|10
1620012370000|2021-05-03 03:26:10|22818.67|22780.67|22820.42|22782.42|22821.01|22783.01|22817.82|22779.82|10
1620012380000|2021-05-03 03:26:20|22822.14|22784.14|22823.6|22785.6|22823.73|22785.73|22822.11|22784.11|10
1620012390000|2021-05-03 03:26:30|22823.12|22785.12|22826.49|22788.49|22826.49|22788.49|22823.12|22785.12|10
1620012400000|2021-05-03 03:26:40|22827.54|22789.54|22826.31|22788.31|22827.54|22789.54|22825.57|22787.57|10
1620012410000|2021-05-03 03:26:50|22826.37|22788.37|22825.88|22787.88|22827.54|22789.54|22825.81|22787.81|10
1620012420000|2021-05-03 03:27:00|22825.55|22787.55|22827.27|22789.27|22827.38|22789.38|22824.86|22786.86|9
1620012430000|2021-05-03 03:27:10|22827.34|22789.34|22832.15|22794.15|22832.15|22794.15|22827.34|22789.34|10
1620012440000|2021-05-03 03:27:20|22832.02|22794.02|22831.7|22793.7|22832.02|22794.02|22830.71|22792.71|10
1620012450000|2021-05-03 03:27:30|22831.5|22793.5|22834.41|22796.41|22834.41|22796.41|22831.5|22793.5|10
1620012460000|2021-05-03 03:27:40|22834.23|22796.23|22833.2|22795.2|22834.34|22796.34|22831.7|22793.7|10
1620012470000|2021-05-03 03:27:50|22837.21|22799.21|22834.08|22796.08|22837.21|22799.21|22834.08|22796.08|10
1620012480000|2021-05-03 03:28:00|22833.78|22795.78|22829.8|22791.8|22835.29|22797.29|22829.8|22791.8|10
1620012490000|2021-05-03 03:28:10|22829.47|22791.47|22829.36|22791.36|22829.84|22791.84|22828.84|22790.84|10
1620012500000|2021-05-03 03:28:20|22828.81|22790.81|22824.71|22786.71|22829.01|22791.01|22824.71|22786.71|10
1620012510000|2021-05-03 03:28:30|22823.54|22785.54|22820.63|22782.63|22823.54|22785.54|22819.78|22781.78|10
1620012520000|2021-05-03 03:28:40|22817.92|22779.92|22815.48|22777.48|22817.92|22779.92|22815.48|22777.48|10
1620012530000|2021-05-03 03:28:50|22814.35|22776.35|22813.64|22775.64|22814.46|22776.46|22812.04|22774.04|10
1620012540000|2021-05-03 03:29:00|22814.15|22776.15|22814.95|22776.95|22815.07|22777.07|22814.15|22776.15|10
1620012550000|2021-05-03 03:29:10|22815.47|22777.47|22816.85|22778.85|22817.05|22779.05|22815.08|22777.08|10
1620012560000|2021-05-03 03:29:20|22817.62|22779.62|22814.25|22776.25|22818.47|22780.47|22814.25|22776.25|10
1620012570000|2021-05-03 03:29:30|22813.82|22775.82|22810.08|22772.08|22813.82|22775.82|22810.08|22772.08|10
1620012580000|2021-05-03 03:29:40|22806.21|22768.21|22802.72|22764.72|22806.21|22768.21|22802.55|22764.55|10
1620012590000|2021-05-03 03:29:50|22802.11|22764.11|22807.51|22769.51|22807.51|22769.51|22801.28|22763.28|10
1620012600000|2021-05-03 03:30:00|22808.78|22770.78|22810.48|22772.48|22811.48|22773.48|22807.5|22769.5|10
1620012610000|2021-05-03 03:30:10|22809.9|22771.9|22811.24|22773.24|22811.44|22773.44|22809.9|22771.9|9
1620012620000|2021-05-03 03:30:20|22812.5|22774.5|22818.61|22780.61|22818.91|22780.91|22812.5|22774.5|10
1620012630000|2021-05-03 03:30:30|22818.65|22780.65|22822.64|22784.64|22822.64|22784.64|22818.65|22780.65|10
1620012640000|2021-05-03 03:30:40|22822.81|22784.81|22821.45|22783.45|22822.81|22784.81|22821.05|22783.05|10
1620012650000|2021-05-03 03:30:50|22821.15|22783.15|22827.49|22789.49|22827.49|22789.49|22821.15|22783.15|10
1620012660000|2021-05-03 03:31:00|22828.43|22790.43|22837.86|22799.86|22837.92|22799.92|22828.43|22790.43|10
1620012670000|2021-05-03 03:31:10|22838.66|22800.66|22841.32|22803.32|22841.65|22803.65|22838.66|22800.66|9
1620012680000|2021-05-03 03:31:20|22842.37|22804.37|22845.44|22807.44|22845.57|22807.57|22842.37|22804.37|10
1620012690000|2021-05-03 03:31:30|22844.97|22806.97|22848.12|22810.12|22848.12|22810.12|22844.49|22806.49|10
1620012700000|2021-05-03 03:31:40|22850.49|22812.49|22855.25|22817.25|22856.74|22818.74|22850.49|22812.49|10
1620012710000|2021-05-03 03:31:50|22854.45|22816.45|22848.13|22810.13|22854.58|22816.58|22848.13|22810.13|10
1620012720000|2021-05-03 03:32:00|22849.83|22811.83|22849.11|22811.11|22850.84|22812.84|22849.11|22811.11|10
1620012730000|2021-05-03 03:32:10|22848.83|22810.83|22851.35|22813.35|22851.35|22813.35|22848.83|22810.83|10
1620012740000|2021-05-03 03:32:20|22850.18|22812.18|22846.91|22808.91|22850.18|22812.18|22846.91|22808.91|10
1620012750000|2021-05-03 03:32:30|22843.49|22805.49|22830.77|22792.77|22843.49|22805.49|22830.77|22792.77|9
1620012760000|2021-05-03 03:32:40|22829.31|22791.31|22824.88|22786.88|22830.01|22792.01|22824.88|22786.88|10
1620012770000|2021-05-03 03:32:50|22825.04|22787.04|22826.08|22788.08|22826.79|22788.79|22824.73|22786.73|10
1620012780000|2021-05-03 03:33:00|22826.57|22788.57|22830.28|22792.28|22830.34|22792.34|22826.57|22788.57|9
1620012790000|2021-05-03 03:33:10|22830.52|22792.52|22836.56|22798.56|22836.56|22798.56|22830.48|22792.48|10
1620012800000|2021-05-03 03:33:20|22836.76|22798.76|22840.12|22802.12|22840.12|22802.12|22836.39|22798.39|10
1620012810000|2021-05-03 03:33:30|22839.99|22801.99|22839.89|22801.89|22840.64|22802.64|22839.65|22801.65|10
1620012820000|2021-05-03 03:33:40|22840.78|22802.78|22843.21|22805.21|22843.31|22805.31|22840.62|22802.62|10
1620012830000|2021-05-03 03:33:50|22842.68|22804.68|22844.74|22806.74|22844.81|22806.81|22842.68|22804.68|10
1620012840000|2021-05-03 03:34:00|22844.58|22806.58|22843.76|22805.76|22844.58|22806.58|22842.93|22804.93|9
1620012850000|2021-05-03 03:34:10|22843.98|22805.98|22844.22|22806.22|22844.5|22806.5|22843.28|22805.28|9
1620012860000|2021-05-03 03:34:20|22844.82|22806.82|22844.37|22806.37|22844.97|22806.97|22844.23|22806.23|9
1620012870000|2021-05-03 03:34:30|22843.89|22805.89|22840.86|22802.86|22843.89|22805.89|22840.86|22802.86|10
1620012880000|2021-05-03 03:34:40|22840.74|22802.74|22840.74|22802.74|22842.21|22804.21|22840.74|22802.74|10
1620012890000|2021-05-03 03:34:50|22840.81|22802.81|22841.08|22803.08|22841.08|22803.08|22839.35|22801.35|10
1620012900000|2021-05-03 03:35:00|22839.87|22801.87|22839.57|22801.57|22842|22804|22839.57|22801.57|10
1620012910000|2021-05-03 03:35:10|22838.67|22800.67|22841.27|22803.27|22841.27|22803.27|22838.67|22800.67|10
1620012920000|2021-05-03 03:35:20|22841.18|22803.18|22839.46|22801.46|22841.18|22803.18|22839.46|22801.46|10
1620012930000|2021-05-03 03:35:30|22839.61|22801.61|22840.44|22802.44|22840.8|22802.8|22839.61|22801.61|10
1620012940000|2021-05-03 03:35:40|22840.25|22802.25|22842.16|22804.16|22842.79|22804.79|22840.25|22802.25|10
1620012950000|2021-05-03 03:35:50|22842.91|22804.91|22848.79|22810.79|22848.79|22810.79|22842.91|22804.91|10
1620012960000|2021-05-03 03:36:00|22850.01|22812.01|22849.29|22811.29|22850.01|22812.01|22847.62|22809.62|10
1620012970000|2021-05-03 03:36:10|22849.42|22811.42|22849.89|22811.89|22850.69|22812.69|22848.83|22810.83|9
1620012980000|2021-05-03 03:36:20|22850.35|22812.35|22852.15|22814.15|22852.96|22814.96|22849.78|22811.78|10
1620012990000|2021-05-03 03:36:30|22852.19|22814.19|22851.57|22813.57|22852.51|22814.51|22851.57|22813.57|10
1620013000000|2021-05-03 03:36:40|22851.61|22813.61|22852.11|22814.11|22852.85|22814.85|22851.52|22813.52|10
1620013010000|2021-05-03 03:36:50|22852.05|22814.05|22852.34|22814.34|22854.38|22816.38|22851.47|22813.47|10
1620013020000|2021-05-03 03:37:00|22851.06|22813.06|22862.93|22824.93|22863.34|22825.34|22851.06|22813.06|10
1620013030000|2021-05-03 03:37:10|22862.72|22824.72|22860.24|22822.24|22862.72|22824.72|22859.63|22821.63|10
1620013040000|2021-05-03 03:37:20|22859.23|22821.23|22851.4|22813.4|22860.03|22822.03|22851.4|22813.4|10
1620013050000|2021-05-03 03:37:30|22849.66|22811.66|22847.22|22809.22|22849.66|22811.66|22847.22|22809.22|10
1620013060000|2021-05-03 03:37:40|22845.78|22807.78|22841.17|22803.17|22845.78|22807.78|22841.17|22803.17|10
1620013070000|2021-05-03 03:37:50|22840.82|22802.82|22839.41|22801.41|22840.82|22802.82|22838.83|22800.83|10
1620013080000|2021-05-03 03:38:00|22839.47|22801.47|22838.57|22800.57|22840.22|22802.22|22838.57|22800.57|10
1620013090000|2021-05-03 03:38:10|22839.08|22801.08|22840.19|22802.19|22840.19|22802.19|22838.45|22800.45|10
1620013100000|2021-05-03 03:38:20|22837.97|22799.97|22837.79|22799.79|22838.07|22800.07|22836.75|22798.75|10
1620013110000|2021-05-03 03:38:30|22838.63|22800.63|22835.69|22797.69|22838.63|22800.63|22835.68|22797.68|10
1620013120000|2021-05-03 03:38:40|22837.76|22799.76|22837.04|22799.04|22838.05|22800.05|22836.4|22798.4|10
1620013130000|2021-05-03 03:38:50|22837.56|22799.56|22837.9|22799.9|22838.05|22800.05|22837.43|22799.43|10
1620013140000|2021-05-03 03:39:00|22839.69|22801.69|22840.04|22802.04|22840.32|22802.32|22838.46|22800.46|10
1620013150000|2021-05-03 03:39:10|22840.16|22802.16|22842.22|22804.22|22842.22|22804.22|22839.39|22801.39|10
1620013160000|2021-05-03 03:39:20|22844.69|22806.69|22846.31|22808.31|22846.31|22808.31|22844.57|22806.57|9
1620013170000|2021-05-03 03:39:30|22845.75|22807.75|22848.47|22810.47|22849.44|22811.44|22845.54|22807.54|10
1620013180000|2021-05-03 03:39:40|22848.36|22810.36|22854.53|22816.53|22854.63|22816.63|22847.54|22809.54|10
1620013190000|2021-05-03 03:39:50|22856.12|22818.12|22866.12|22828.12|22866.12|22828.12|22856.12|22818.12|10
1620013200000|2021-05-03 03:40:00|22865.91|22827.91|22867.09|22829.09|22867.1|22829.1|22865.3|22827.3|9
1620013210000|2021-05-03 03:40:10|22867.23|22829.23|22871.15|22833.15|22871.17|22833.17|22867.23|22829.23|10
1620013220000|2021-05-03 03:40:20|22870.35|22832.35|22868.06|22830.06|22870.6|22832.6|22868.06|22830.06|10
1620013230000|2021-05-03 03:40:30|22867.01|22829.01|22865.67|22827.67|22867.93|22829.93|22865.19|22827.19|10
1620013240000|2021-05-03 03:40:40|22865.42|22827.42|22865.57|22827.57|22865.87|22827.87|22863.82|22825.82|10
1620013250000|2021-05-03 03:40:50|22865.33|22827.33|22864.48|22826.48|22865.65|22827.65|22864.33|22826.33|10
1620013260000|2021-05-03 03:41:00|22863.21|22825.21|22861.62|22823.62|22863.21|22825.21|22860.86|22822.86|10
1620013270000|2021-05-03 03:41:10|22861.68|22823.68|22861.7|22823.7|22861.94|22823.94|22861.22|22823.22|10
1620013280000|2021-05-03 03:41:20|22863.36|22825.36|22862.29|22824.29|22863.62|22825.62|22861.3|22823.3|10
1620013290000|2021-05-03 03:41:30|22862.64|22824.64|22862.45|22824.45|22863.36|22825.36|22861.37|22823.37|10
1620013300000|2021-05-03 03:41:40|22862.41|22824.41|22864.75|22826.75|22866.74|22828.74|22861.99|22823.99|10
1620013310000|2021-05-03 03:41:50|22864.52|22826.52|22863.52|22825.52|22864.52|22826.52|22863.14|22825.14|10
1620013320000|2021-05-03 03:42:00|22863.58|22825.58|22866.59|22828.59|22866.59|22828.59|22863.54|22825.54|10
1620013330000|2021-05-03 03:42:10|22864.47|22826.47|22867.23|22829.23|22867.23|22829.23|22864.16|22826.16|10
1620013340000|2021-05-03 03:42:20|22867.39|22829.39|22866.8|22828.8|22867.85|22829.85|22865.71|22827.71|9
1620013350000|2021-05-03 03:42:30|22866.27|22828.27|22865.02|22827.02|22866.27|22828.27|22863.67|22825.67|10
1620013360000|2021-05-03 03:42:40|22864.41|22826.41|22860.75|22822.75|22864.84|22826.84|22860.75|22822.75|10
1620013370000|2021-05-03 03:42:50|22860.63|22822.63|22859.61|22821.61|22860.98|22822.98|22859.61|22821.61|10
1620013380000|2021-05-03 03:43:00|22860.6|22822.6|22862.76|22824.76|22862.76|22824.76|22859.97|22821.97|10
1620013390000|2021-05-03 03:43:10|22864.29|22826.29|22864.14|22826.14|22865.95|22827.95|22864.14|22826.14|10
1620013400000|2021-05-03 03:43:20|22863.65|22825.65|22856.71|22818.71|22863.65|22825.65|22856.71|22818.71|10
1620013410000|2021-05-03 03:43:30|22854.33|22816.33|22853.17|22815.17|22854.33|22816.33|22852.63|22814.63|10
1620013420000|2021-05-03 03:43:40|22853.82|22815.82|22855.07|22817.07|22856.96|22818.96|22853.82|22815.82|10
1620013430000|2021-05-03 03:43:50|22854.26|22816.26|22850.26|22812.26|22854.7|22816.7|22849.99|22811.99|10
1620013440000|2021-05-03 03:44:00|22848.14|22810.14|22844.52|22806.52|22848.14|22810.14|22844.52|22806.52|10
1620013450000|2021-05-03 03:44:10|22843.9|22805.9|22847.86|22809.86|22847.86|22809.86|22843.57|22805.57|10
1620013460000|2021-05-03 03:44:20|22848.5|22810.5|22849.95|22811.95|22850.65|22812.65|22848.5|22810.5|10
1620013470000|2021-05-03 03:44:30|22850.34|22812.34|22850.18|22812.18|22850.53|22812.53|22849.66|22811.66|10
1620013480000|2021-05-03 03:44:40|22850.4|22812.4|22852.85|22814.85|22855.62|22817.62|22850.4|22812.4|10
1620013490000|2021-05-03 03:44:50|22852.61|22814.61|22849.83|22811.83|22852.67|22814.67|22849.83|22811.83|10
1620013500000|2021-05-03 03:45:00|22850.68|22812.68|22852.77|22814.77|22853.39|22815.39|22850.68|22812.68|10
1620013510000|2021-05-03 03:45:10|22851.63|22813.63|22853.52|22815.52|22853.52|22815.52|22850.85|22812.85|10
1620013520000|2021-05-03 03:45:20|22852.82|22814.82|22852.62|22814.62|22853.99|22815.99|22852.62|22814.62|10
1620013530000|2021-05-03 03:45:30|22852.48|22814.48|22857.62|22819.62|22857.62|22819.62|22852.48|22814.48|10
1620013540000|2021-05-03 03:45:40|22859.52|22821.52|22862.46|22824.46|22862.97|22824.97|22859.52|22821.52|10
1620013550000|2021-05-03 03:45:50|22865.89|22827.89|22866.71|22828.71|22866.81|22828.81|22864.55|22826.55|9
1620013560000|2021-05-03 03:46:00|22866.72|22828.72|22865.9|22827.9|22866.83|22828.83|22865.9|22827.9|9
1620013570000|2021-05-03 03:46:10|22865.41|22827.41|22862.27|22824.27|22865.41|22827.41|22861.92|22823.92|9
1620013580000|2021-05-03 03:46:20|22862.5|22824.5|22865.68|22827.68|22865.79|22827.79|22862.24|22824.24|10
1620013590000|2021-05-03 03:46:30|22867.2|22829.2|22867.98|22829.98|22868.96|22830.96|22867.13|22829.13|10
1620013600000|2021-05-03 03:46:40|22867.96|22829.96|22870.12|22832.12|22870.12|22832.12|22867.96|22829.96|10
1620013610000|2021-05-03 03:46:50|22870.29|22832.29|22870.72|22832.72|22870.72|22832.72|22869.02|22831.02|10
1620013620000|2021-05-03 03:47:00|22870.67|22832.67|22869.34|22831.34|22870.67|22832.67|22869.34|22831.34|10
1620013630000|2021-05-03 03:47:10|22869.06|22831.06|22865.97|22827.97|22869.26|22831.26|22865.97|22827.97|10
1620013640000|2021-05-03 03:47:20|22865.76|22827.76|22860.95|22822.95|22865.76|22827.76|22860.95|22822.95|9
1620013650000|2021-05-03 03:47:30|22861.13|22823.13|22860.75|22822.75|22862.01|22824.01|22860.58|22822.58|10
1620013660000|2021-05-03 03:47:40|22861.09|22823.09|22859.65|22821.65|22861.09|22823.09|22859.65|22821.65|10
1620013670000|2021-05-03 03:47:50|22858.94|22820.94|22860.6|22822.6|22860.6|22822.6|22858.41|22820.41|10
1620013680000|2021-05-03 03:48:00|22860.29|22822.29|22858.52|22820.52|22860.92|22822.92|22857.72|22819.72|10
1620013690000|2021-05-03 03:48:10|22858.58|22820.58|22853.74|22815.74|22858.58|22820.58|22853.74|22815.74|9
1620013700000|2021-05-03 03:48:20|22853.64|22815.64|22850.21|22812.21|22853.89|22815.89|22849.98|22811.98|10
1620013710000|2021-05-03 03:48:30|22850.7|22812.7|22850.15|22812.15|22850.86|22812.86|22849.72|22811.72|10
1620013720000|2021-05-03 03:48:40|22850.07|22812.07|22847.57|22809.57|22850.07|22812.07|22847.52|22809.52|10
1620013730000|2021-05-03 03:48:50|22847.38|22809.38|22846.79|22808.79|22847.7|22809.7|22846.33|22808.33|10
1620013740000|2021-05-03 03:49:00|22846.72|22808.72|22844.3|22806.3|22846.72|22808.72|22844.3|22806.3|10
1620013750000|2021-05-03 03:49:10|22844.72|22806.72|22843.19|22805.19|22844.84|22806.84|22841.73|22803.73|10
1620013760000|2021-05-03 03:49:20|22843.29|22805.29|22841.69|22803.69|22843.6|22805.6|22841.69|22803.69|10
1620013770000|2021-05-03 03:49:30|22842.36|22804.36|22844.36|22806.36|22844.48|22806.48|22842.36|22804.36|10
1620013780000|2021-05-03 03:49:40|22844.24|22806.24|22842.25|22804.25|22844.49|22806.49|22842.21|22804.21|10
1620013790000|2021-05-03 03:49:50|22843.29|22805.29|22842.28|22804.28|22843.29|22805.29|22841.94|22803.94|9
1620013800000|2021-05-03 03:50:00|22841.48|22803.48|22841.16|22803.16|22842.16|22804.16|22841.16|22803.16|10
1620013810000|2021-05-03 03:50:10|22840.78|22802.78|22841.69|22803.69|22842.38|22804.38|22840.78|22802.78|10
1620013820000|2021-05-03 03:50:20|22842.07|22804.07|22843.86|22805.86|22843.87|22805.87|22841.98|22803.98|10
1620013830000|2021-05-03 03:50:30|22843.76|22805.76|22843.21|22805.21|22844.22|22806.22|22843.06|22805.06|10
1620013840000|2021-05-03 03:50:40|22844.02|22806.02|22843.66|22805.66|22844.53|22806.53|22843.25|22805.25|10
1620013850000|2021-05-03 03:50:50|22843.19|22805.19|22840.65|22802.65|22844.48|22806.48|22840.65|22802.65|10
1620013860000|2021-05-03 03:51:00|22840.33|22802.33|22840.43|22802.43|22841.52|22803.52|22840.31|22802.31|10
1620013870000|2021-05-03 03:51:10|22839.62|22801.62|22840.95|22802.95|22841.17|22803.17|22839.62|22801.62|9
1620013880000|2021-05-03 03:51:20|22839.96|22801.96|22834.92|22796.92|22840.6|22802.6|22834.92|22796.92|10
1620013890000|2021-05-03 03:51:30|22834.38|22796.38|22834.11|22796.11|22835.1|22797.1|22834|22796|10
1620013900000|2021-05-03 03:51:40|22833.87|22795.87|22834.28|22796.28|22834.28|22796.28|22832.69|22794.69|9
1620013910000|2021-05-03 03:51:50|22834.23|22796.23|22829.85|22791.85|22835.11|22797.11|22829.39|22791.39|10
1620013920000|2021-05-03 03:52:00|22826.12|22788.12|22816.5|22778.5|22826.12|22788.12|22816.5|22778.5|10
1620013930000|2021-05-03 03:52:10|22816.03|22778.03|22817.64|22779.64|22818.28|22780.28|22816.03|22778.03|10
1620013940000|2021-05-03 03:52:20|22818.11|22780.11|22820.03|22782.03|22820.03|22782.03|22817.64|22779.64|10
1620013950000|2021-05-03 03:52:30|22820.09|22782.09|22815.96|22777.96|22820.09|22782.09|22814.07|22776.07|10
1620013960000|2021-05-03 03:52:40|22816.32|22778.32|22815.25|22777.25|22816.98|22778.98|22815.25|22777.25|10
1620013970000|2021-05-03 03:52:50|22815.38|22777.38|22814.51|22776.51|22816.55|22778.55|22814.51|22776.51|10
1620013980000|2021-05-03 03:53:00|22815.02|22777.02|22809.86|22771.86|22815.02|22777.02|22809.74|22771.74|10
1620013990000|2021-05-03 03:53:10|22808.72|22770.72|22810.5|22772.5|22810.73|22772.73|22808.16|22770.16|10
1620014000000|2021-05-03 03:53:20|22811.81|22773.81|22811.84|22773.84|22812.82|22774.82|22811.43|22773.43|10
1620014010000|2021-05-03 03:53:30|22813.79|22775.79|22812.14|22774.14|22814.23|22776.23|22811.42|22773.42|10
1620014020000|2021-05-03 03:53:40|22812.22|22774.22|22811.61|22773.61|22812.22|22774.22|22809.65|22771.65|10
1620014030000|2021-05-03 03:53:50|22811.64|22773.64|22814.23|22776.23|22814.23|22776.23|22810.66|22772.66|10
1620014040000|2021-05-03 03:54:00|22813.86|22775.86|22810.12|22772.12|22813.86|22775.86|22810.12|22772.12|10
1620014050000|2021-05-03 03:54:10|22809.43|22771.43|22809.11|22771.11|22810.08|22772.08|22809.11|22771.11|10
1620014060000|2021-05-03 03:54:20|22808.38|22770.38|22809.31|22771.31|22809.31|22771.31|22807.92|22769.92|10
1620014070000|2021-05-03 03:54:30|22808.43|22770.43|22808.37|22770.37|22808.54|22770.54|22807.08|22769.08|10
1620014080000|2021-05-03 03:54:40|22808.41|22770.41|22809.95|22771.95|22810.37|22772.37|22808.41|22770.41|10
1620014090000|2021-05-03 03:54:50|22809.9|22771.9|22811.54|22773.54|22812.17|22774.17|22809.9|22771.9|10
1620014100000|2021-05-03 03:55:00|22811.15|22773.15|22813.79|22775.79|22814.5|22776.5|22811.15|22773.15|10
1620014110000|2021-05-03 03:55:10|22813.39|22775.39|22810.36|22772.36|22813.39|22775.39|22810.3|22772.3|10
1620014120000|2021-05-03 03:55:20|22810.49|22772.49|22809.18|22771.18|22810.49|22772.49|22808.95|22770.95|10
1620014130000|2021-05-03 03:55:30|22808.97|22770.97|22810.31|22772.31|22814.44|22776.44|22806.47|22768.47|10
1620014140000|2021-05-03 03:55:40|22810.03|22772.03|22809.81|22771.81|22811.88|22773.88|22809.73|22771.73|10
1620014150000|2021-05-03 03:55:50|22809.39|22771.39|22811.31|22773.31|22811.31|22773.31|22809.39|22771.39|10
1620014160000|2021-05-03 03:56:00|22811.03|22773.03|22810.34|22772.34|22811.16|22773.16|22810.13|22772.13|10
1620014170000|2021-05-03 03:56:10|22810|22772|22812.96|22774.96|22812.96|22774.96|22810|22772|9
1620014180000|2021-05-03 03:56:20|22812.87|22774.87|22814.81|22776.81|22814.81|22776.81|22812.87|22774.87|10
1620014190000|2021-05-03 03:56:30|22814.91|22776.91|22816.5|22778.5|22816.5|22778.5|22814.59|22776.59|10
1620014200000|2021-05-03 03:56:40|22816.06|22778.06|22816.71|22778.71|22817.93|22779.93|22816.06|22778.06|10
1620014210000|2021-05-03 03:56:50|22816.93|22778.93|22819.29|22781.29|22819.29|22781.29|22816.93|22778.93|10
1620014220000|2021-05-03 03:57:00|22819.21|22781.21|22823.13|22785.13|22823.13|22785.13|22819.21|22781.21|9
1620014230000|2021-05-03 03:57:10|22823.59|22785.59|22825.02|22787.02|22825.54|22787.54|22822.16|22784.16|10
1620014240000|2021-05-03 03:57:20|22824.85|22786.85|22826.02|22788.02|22827.2|22789.2|22824.61|22786.61|9
1620014250000|2021-05-03 03:57:30|22826.2|22788.2|22827.54|22789.54|22828.13|22790.13|22826.03|22788.03|10
1620014260000|2021-05-03 03:57:40|22827.75|22789.75|22827.25|22789.25|22828.77|22790.77|22826.93|22788.93|10
1620014270000|2021-05-03 03:57:50|22828.02|22790.02|22829.81|22791.81|22830.11|22792.11|22828.02|22790.02|10
1620014280000|2021-05-03 03:58:00|22829.79|22791.79|22831.29|22793.29|22831.29|22793.29|22828.98|22790.98|10
1620014290000|2021-05-03 03:58:10|22831.06|22793.06|22829.97|22791.97|22831.06|22793.06|22828.8|22790.8|8
1620014300000|2021-05-03 03:58:20|22830.55|22792.55|22828.63|22790.63|22830.87|22792.87|22828.63|22790.63|10
1620014310000|2021-05-03 03:58:30|22827.75|22789.75|22827.68|22789.68|22828.25|22790.25|22826.8|22788.8|10
1620014320000|2021-05-03 03:58:40|22827.89|22789.89|22831.01|22793.01|22831.01|22793.01|22827.89|22789.89|10
1620014330000|2021-05-03 03:58:50|22831.07|22793.07|22832.26|22794.26|22832.26|22794.26|22830.39|22792.39|9
1620014340000|2021-05-03 03:59:00|22832.17|22794.17|22834.21|22796.21|22834.38|22796.38|22832.17|22794.17|10
1620014350000|2021-05-03 03:59:10|22835|22797|22837.85|22799.85|22837.85|22799.85|22835|22797|9
1620014360000|2021-05-03 03:59:20|22836.32|22798.32|22837.03|22799.03|22837.03|22799.03|22835.07|22797.07|10
1620014370000|2021-05-03 03:59:30|22836.81|22798.81|22839.89|22801.89|22840.28|22802.28|22836.81|22798.81|10
1620014380000|2021-05-03 03:59:40|22840.26|22802.26|22840.67|22802.67|22842.61|22804.61|22840.09|22802.09|9
1620014390000|2021-05-03 03:59:50|22840.78|22802.78|22841.01|22803.01|22841.01|22803.01|22840.04|22802.04|10
1620014400000|2021-05-03 04:00:00|22841.29|22803.29|22847.58|22809.58|22847.58|22809.58|22841.29|22803.29|10
1620014410000|2021-05-03 04:00:10|22847.89|22809.89|22849.47|22811.47|22849.7|22811.7|22847.04|22809.04|10
1620014420000|2021-05-03 04:00:20|22848.48|22810.48|22844.18|22806.18|22848.48|22810.48|22844.12|22806.12|10
1620014430000|2021-05-03 04:00:30|22840.79|22802.79|22844.11|22806.11|22844.53|22806.53|22839.42|22801.42|10
1620014440000|2021-05-03 04:00:40|22843.35|22805.35|22841.5|22803.5|22844.4|22806.4|22841.5|22803.5|10
1620014450000|2021-05-03 04:00:50|22842.16|22804.16|22845.53|22807.53|22846.41|22808.41|22841.49|22803.49|10
1620014460000|2021-05-03 04:01:00|22846.29|22808.29|22844.66|22806.66|22846.45|22808.45|22844.58|22806.58|9
1620014470000|2021-05-03 04:01:10|22844.3|22806.3|22839.37|22801.37|22844.3|22806.3|22839.16|22801.16|10
1620014480000|2021-05-03 04:01:20|22839.34|22801.34|22838.05|22800.05|22839.34|22801.34|22837.56|22799.56|10
1620014490000|2021-05-03 04:01:30|22838.96|22800.96|22839.04|22801.04|22839.88|22801.88|22837.97|22799.97|10
1620014500000|2021-05-03 04:01:40|22838.88|22800.88|22842.74|22804.74|22842.74|22804.74|22838.88|22800.88|10
1620014510000|2021-05-03 04:01:50|22842.97|22804.97|22843.75|22805.75|22844.58|22806.58|22842.97|22804.97|9
1620014520000|2021-05-03 04:02:00|22844.22|22806.22|22848.54|22810.54|22848.54|22810.54|22844.22|22806.22|10
1620014530000|2021-05-03 04:02:10|22848.88|22810.88|22848.78|22810.78|22849.24|22811.24|22847.61|22809.61|10
1620014540000|2021-05-03 04:02:20|22848.95|22810.95|22851.09|22813.09|22852.08|22814.08|22848.95|22810.95|10
1620014550000|2021-05-03 04:02:30|22850.94|22812.94|22851.38|22813.38|22851.57|22813.57|22850.94|22812.94|9
1620014560000|2021-05-03 04:02:40|22851.17|22813.17|22851.73|22813.73|22851.93|22813.93|22850.99|22812.99|10
1620014570000|2021-05-03 04:02:50|22851.88|22813.88|22852.53|22814.53|22852.8|22814.8|22851.33|22813.33|10
1620014580000|2021-05-03 04:03:00|22851.9|22813.9|22853.31|22815.31|22853.31|22815.31|22851.9|22813.9|10
1620014590000|2021-05-03 04:03:10|22853.29|22815.29|22855.94|22817.94|22855.94|22817.94|22852.9|22814.9|10
1620014600000|2021-05-03 04:03:20|22856.08|22818.08|22857|22819|22857.09|22819.09|22856.08|22818.08|10
1620014610000|2021-05-03 04:03:30|22857.29|22819.29|22856.31|22818.31|22857.29|22819.29|22856.06|22818.06|10
1620014620000|2021-05-03 04:03:40|22856.98|22818.98|22857.37|22819.37|22857.85|22819.85|22856.71|22818.71|10
1620014630000|2021-05-03 04:03:50|22857.52|22819.52|22856.81|22818.81|22857.56|22819.56|22856.37|22818.37|10
1620014640000|2021-05-03 04:04:00|22856.62|22818.62|22855.87|22817.87|22857.03|22819.03|22855.62|22817.62|10
1620014650000|2021-05-03 04:04:10|22856.04|22818.04|22855.43|22817.43|22856.04|22818.04|22854.24|22816.24|10
1620014660000|2021-05-03 04:04:20|22855.31|22817.31|22854.52|22816.52|22855.74|22817.74|22854.48|22816.48|10
1620014670000|2021-05-03 04:04:30|22854.32|22816.32|22853.53|22815.53|22854.45|22816.45|22853.53|22815.53|9
1620014680000|2021-05-03 04:04:40|22854.18|22816.18|22852.8|22814.8|22854.64|22816.64|22852.63|22814.63|10
1620014690000|2021-05-03 04:04:50|22852.96|22814.96|22852.99|22814.99|22853.27|22815.27|22852.01|22814.01|9
1620014700000|2021-05-03 04:05:00|22853.23|22815.23|22853.13|22815.13|22853.46|22815.46|22852.91|22814.91|10
1620014710000|2021-05-03 04:05:10|22853.12|22815.12|22853.24|22815.24|22853.96|22815.96|22852.97|22814.97|10
1620014720000|2021-05-03 04:05:20|22853.17|22815.17|22852.65|22814.65|22853.17|22815.17|22852.36|22814.36|10
1620014730000|2021-05-03 04:05:30|22852.59|22814.59|22852.78|22814.78|22853.03|22815.03|22851.13|22813.13|10
1620014740000|2021-05-03 04:05:40|22852.69|22814.69|22852.46|22814.46|22853|22815|22852.2|22814.2|10
1620014750000|2021-05-03 04:05:50|22852.09|22814.09|22852.07|22814.07|22852.09|22814.09|22851.25|22813.25|10
1620014760000|2021-05-03 04:06:00|22852.17|22814.17|22846.62|22808.62|22852.17|22814.17|22846.62|22808.62|10
1620014770000|2021-05-03 04:06:10|22847.07|22809.07|22848.83|22810.83|22848.83|22810.83|22846.62|22808.62|10
1620014780000|2021-05-03 04:06:20|22848.86|22810.86|22848.57|22810.57|22848.86|22810.86|22848.21|22810.21|9
1620014790000|2021-05-03 04:06:30|22848.77|22810.77|22848.28|22810.28|22849.73|22811.73|22848.28|22810.28|10
1620014800000|2021-05-03 04:06:40|22847.34|22809.34|22846.19|22808.19|22847.34|22809.34|22845.53|22807.53|10
1620014810000|2021-05-03 04:06:50|22845.77|22807.77|22845.27|22807.27|22845.77|22807.77|22843.99|22805.99|10
1620014820000|2021-05-03 04:07:00|22844.84|22806.84|22843.36|22805.36|22846.04|22808.04|22843.36|22805.36|10
1620014830000|2021-05-03 04:07:10|22841.75|22803.75|22834.44|22796.44|22841.75|22803.75|22834.44|22796.44|10
1620014840000|2021-05-03 04:07:20|22834.35|22796.35|22825.03|22787.03|22834.35|22796.35|22824.75|22786.75|10
1620014850000|2021-05-03 04:07:30|22824.99|22786.99|22823.33|22785.33|22824.99|22786.99|22821.91|22783.91|10
1620014860000|2021-05-03 04:07:40|22822.73|22784.73|22822.25|22784.25|22822.99|22784.99|22822.25|22784.25|10
1620014870000|2021-05-03 04:07:50|22821.99|22783.99|22820.88|22782.88|22822.18|22784.18|22820.88|22782.88|9
1620014880000|2021-05-03 04:08:00|22820.67|22782.67|22821.54|22783.54|22821.66|22783.66|22819.87|22781.87|10
1620014890000|2021-05-03 04:08:10|22821.59|22783.59|22822.47|22784.47|22822.47|22784.47|22820.35|22782.35|10
1620014900000|2021-05-03 04:08:20|22822.49|22784.49|22822.47|22784.47|22823.01|22785.01|22822.47|22784.47|10
1620014910000|2021-05-03 04:08:30|22822.72|22784.72|22822.41|22784.41|22822.72|22784.72|22821.43|22783.43|10
1620014920000|2021-05-03 04:08:40|22823.06|22785.06|22827.67|22789.67|22827.88|22789.88|22823.06|22785.06|10
1620014930000|2021-05-03 04:08:50|22827.97|22789.97|22825.27|22787.27|22829.05|22791.05|22824.64|22786.64|9
1620014940000|2021-05-03 04:09:00|22824.94|22786.94|22820.65|22782.65|22824.94|22786.94|22820.65|22782.65|10
1620014950000|2021-05-03 04:09:10|22820.6|22782.6|22824.42|22786.42|22824.42|22786.42|22820.25|22782.25|9
1620014960000|2021-05-03 04:09:20|22825.29|22787.29|22827.76|22789.76|22828.31|22790.31|22825.29|22787.29|10
1620014970000|2021-05-03 04:09:30|22827.02|22789.02|22824.66|22786.66|22827.02|22789.02|22824.66|22786.66|10
1620014980000|2021-05-03 04:09:40|22826.13|22788.13|22825.87|22787.87|22826.75|22788.75|22825.87|22787.87|10
1620014990000|2021-05-03 04:09:50|22824.73|22786.73|22821.75|22783.75|22825.56|22787.56|22821.75|22783.75|9
1620015000000|2021-05-03 04:10:00|22821.01|22783.01|22820.12|22782.12|22821.91|22783.91|22819.91|22781.91|10
1620015010000|2021-05-03 04:10:10|22819.84|22781.84|22816.61|22778.61|22819.86|22781.86|22816.61|22778.61|10
1620015020000|2021-05-03 04:10:20|22816.22|22778.22|22819.72|22781.72|22819.72|22781.72|22816.22|22778.22|8
1620015030000|2021-05-03 04:10:30|22818.98|22780.98|22821.62|22783.62|22821.62|22783.62|22818.65|22780.65|10
1620015040000|2021-05-03 04:10:40|22822.19|22784.19|22819.81|22781.81|22822.19|22784.19|22819.81|22781.81|10
1620015050000|2021-05-03 04:10:50|22820.16|22782.16|22822.45|22784.45|22822.58|22784.58|22819.84|22781.84|10
1620015060000|2021-05-03 04:11:00|22821.89|22783.89|22826.86|22788.86|22826.86|22788.86|22821.89|22783.89|10
1620015070000|2021-05-03 04:11:10|22827|22789|22832|22794|22832.09|22794.09|22827|22789|10
1620015080000|2021-05-03 04:11:20|22832.09|22794.09|22832.43|22794.43|22832.75|22794.75|22832.09|22794.09|10
1620015090000|2021-05-03 04:11:30|22835.41|22797.41|22842.86|22804.86|22843.11|22805.11|22835.41|22797.41|10
1620015100000|2021-05-03 04:11:40|22841.9|22803.9|22840.57|22802.57|22842.57|22804.57|22840.57|22802.57|10
1620015110000|2021-05-03 04:11:50|22840.55|22802.55|22841.8|22803.8|22841.8|22803.8|22840.32|22802.32|10
1620015120000|2021-05-03 04:12:00|22842.67|22804.67|22839.36|22801.36|22842.67|22804.67|22839.36|22801.36|9
1620015130000|2021-05-03 04:12:10|22838.52|22800.52|22838.8|22800.8|22838.8|22800.8|22837.79|22799.79|10
1620015140000|2021-05-03 04:12:20|22838.78|22800.78|22840.95|22802.95|22840.95|22802.95|22838.62|22800.62|10
1620015150000|2021-05-03 04:12:30|22841.31|22803.31|22841.71|22803.71|22842.03|22804.03|22841.31|22803.31|9
1620015160000|2021-05-03 04:12:40|22841.89|22803.89|22844.21|22806.21|22844.21|22806.21|22841.89|22803.89|10
1620015170000|2021-05-03 04:12:50|22844.09|22806.09|22846.37|22808.37|22846.85|22808.85|22843.28|22805.28|10
1620015180000|2021-05-03 04:13:00|22846.67|22808.67|22847.19|22809.19|22847.34|22809.34|22845.97|22807.97|10
1620015190000|2021-05-03 04:13:10|22847.85|22809.85|22846.97|22808.97|22848.14|22810.14|22846|22808|10
1620015200000|2021-05-03 04:13:20|22847.13|22809.13|22846.11|22808.11|22847.53|22809.53|22843.77|22805.77|10
1620015210000|2021-05-03 04:13:30|22845.74|22807.74|22844.87|22806.87|22846.45|22808.45|22844.23|22806.23|10
1620015220000|2021-05-03 04:13:40|22844.56|22806.56|22846.53|22808.53|22846.86|22808.86|22843.57|22805.57|10
1620015230000|2021-05-03 04:13:50|22846.79|22808.79|22845.67|22807.67|22846.97|22808.97|22845.67|22807.67|10
1620015240000|2021-05-03 04:14:00|22845.55|22807.55|22845.66|22807.66|22846.4|22808.4|22845.13|22807.13|10
1620015250000|2021-05-03 04:14:10|22845.28|22807.28|22845.87|22807.87|22847.67|22809.67|22845.28|22807.28|10
1620015260000|2021-05-03 04:14:20|22846.22|22808.22|22847.95|22809.95|22847.95|22809.95|22845.99|22807.99|10
1620015270000|2021-05-03 04:14:30|22848.26|22810.26|22848.56|22810.56|22849.2|22811.2|22847.65|22809.65|10
1620015280000|2021-05-03 04:14:40|22848.3|22810.3|22847.86|22809.86|22848.46|22810.46|22847.38|22809.38|10
1620015290000|2021-05-03 04:14:50|22848.43|22810.43|22853|22815|22853|22815|22848.3|22810.3|10
1620015300000|2021-05-03 04:15:00|22853.35|22815.35|22851.19|22813.19|22853.35|22815.35|22850.32|22812.32|10
1620015310000|2021-05-03 04:15:10|22851.62|22813.62|22848.37|22810.37|22851.62|22813.62|22848.24|22810.24|10
1620015320000|2021-05-03 04:15:20|22848.42|22810.42|22844.24|22806.24|22848.42|22810.42|22844.24|22806.24|10
1620015330000|2021-05-03 04:15:30|22844.26|22806.26|22843.9|22805.9|22844.36|22806.36|22843.06|22805.06|10
1620015340000|2021-05-03 04:15:40|22844.17|22806.17|22844.03|22806.03|22844.56|22806.56|22843.85|22805.85|9
1620015350000|2021-05-03 04:15:50|22843.8|22805.8|22843.51|22805.51|22843.8|22805.8|22842.05|22804.05|10
1620015360000|2021-05-03 04:16:00|22842.87|22804.87|22841.1|22803.1|22843.76|22805.76|22841.1|22803.1|10
1620015370000|2021-05-03 04:16:10|22840.97|22802.97|22829.95|22791.95|22840.97|22802.97|22829.95|22791.95|10
1620015380000|2021-05-03 04:16:20|22829.91|22791.91|22828.65|22790.65|22829.91|22791.91|22825.74|22787.74|10
1620015390000|2021-05-03 04:16:30|22827.87|22789.87|22823.71|22785.71|22827.87|22789.87|22823.71|22785.71|10
1620015400000|2021-05-03 04:16:40|22823.14|22785.14|22822.07|22784.07|22823.6|22785.6|22822.07|22784.07|9
1620015410000|2021-05-03 04:16:50|22821.89|22783.89|22823.24|22785.24|22823.24|22785.24|22821.55|22783.55|9
1620015420000|2021-05-03 04:17:00|22823.37|22785.37|22823.92|22785.92|22824.2|22786.2|22823.36|22785.36|10
1620015430000|2021-05-03 04:17:10|22823.48|22785.48|22826.76|22788.76|22826.76|22788.76|22823.33|22785.33|10
1620015440000|2021-05-03 04:17:20|22826.77|22788.77|22831.73|22793.73|22831.73|22793.73|22826.77|22788.77|10
1620015450000|2021-05-03 04:17:30|22833.01|22795.01|22835.87|22797.87|22835.87|22797.87|22833.01|22795.01|10
1620015460000|2021-05-03 04:17:40|22835.93|22797.93|22841.82|22803.82|22841.82|22803.82|22835.93|22797.93|10
1620015470000|2021-05-03 04:17:50|22841.76|22803.76|22844.2|22806.2|22845.21|22807.21|22841.76|22803.76|10
1620015480000|2021-05-03 04:18:00|22843.54|22805.54|22844.22|22806.22|22844.22|22806.22|22842.54|22804.54|9
1620015490000|2021-05-03 04:18:10|22844.12|22806.12|22844.16|22806.16|22844.44|22806.44|22843.94|22805.94|10
1620015500000|2021-05-03 04:18:20|22844.25|22806.25|22842.69|22804.69|22844.25|22806.25|22841.9|22803.9|10
1620015510000|2021-05-03 04:18:30|22842.61|22804.61|22849.4|22811.4|22849.4|22811.4|22842.61|22804.61|10
1620015520000|2021-05-03 04:18:40|22849.45|22811.45|22852.43|22814.43|22852.43|22814.43|22849.15|22811.15|10
1620015530000|2021-05-03 04:18:50|22851.72|22813.72|22853.18|22815.18|22853.18|22815.18|22851.72|22813.72|10
1620015540000|2021-05-03 04:19:00|22853.01|22815.01|22853.56|22815.56|22855.03|22817.03|22853.01|22815.01|10
1620015550000|2021-05-03 04:19:10|22853.76|22815.76|22852.4|22814.4|22853.77|22815.77|22852.36|22814.36|9
1620015560000|2021-05-03 04:19:20|22852.47|22814.47|22851.36|22813.36|22852.47|22814.47|22850.13|22812.13|10
1620015570000|2021-05-03 04:19:30|22850.44|22812.44|22852.58|22814.58|22852.62|22814.62|22850.44|22812.44|10
1620015580000|2021-05-03 04:19:40|22852.79|22814.79|22852.49|22814.49|22854.12|22816.12|22852.49|22814.49|10
1620015590000|2021-05-03 04:19:50|22852.61|22814.61|22848.25|22810.25|22852.75|22814.75|22848.25|22810.25|10
1620015600000|2021-05-03 04:20:00|22847.51|22809.51|22849.78|22811.78|22849.78|22811.78|22847.51|22809.51|10
1620015610000|2021-05-03 04:20:10|22849.79|22811.79|22850.82|22812.82|22850.97|22812.97|22849.07|22811.07|9
1620015620000|2021-05-03 04:20:20|22851.12|22813.12|22850.77|22812.77|22851.79|22813.79|22850.77|22812.77|10
1620015630000|2021-05-03 04:20:30|22850.83|22812.83|22848.94|22810.94|22850.83|22812.83|22848.66|22810.66|10
1620015640000|2021-05-03 04:20:40|22848.71|22810.71|22847.59|22809.59|22848.71|22810.71|22847.59|22809.59|10
1620015650000|2021-05-03 04:20:50|22846.9|22808.9|22844.45|22806.45|22846.9|22808.9|22844.43|22806.43|10
1620015660000|2021-05-03 04:21:00|22844.95|22806.95|22843.47|22805.47|22844.95|22806.95|22843.21|22805.21|10
1620015670000|2021-05-03 04:21:10|22843.54|22805.54|22843.72|22805.72|22843.87|22805.87|22843.26|22805.26|9
1620015680000|2021-05-03 04:21:20|22843.57|22805.57|22845.05|22807.05|22845.12|22807.12|22843.06|22805.06|10
1620015690000|2021-05-03 04:21:30|22845.38|22807.38|22845.05|22807.05|22845.82|22807.82|22844.81|22806.81|10
1620015700000|2021-05-03 04:21:40|22845.48|22807.48|22842.3|22804.3|22845.67|22807.67|22841.8|22803.8|10
1620015710000|2021-05-03 04:21:50|22843.04|22805.04|22845.81|22807.81|22845.81|22807.81|22843.04|22805.04|10
1620015720000|2021-05-03 04:22:00|22845.75|22807.75|22845.21|22807.21|22845.99|22807.99|22845.09|22807.09|10
1620015730000|2021-05-03 04:22:10|22845.79|22807.79|22847.68|22809.68|22847.68|22809.68|22845.79|22807.79|10
1620015740000|2021-05-03 04:22:20|22847.75|22809.75|22848.04|22810.04|22848.97|22810.97|22847.75|22809.75|10
1620015750000|2021-05-03 04:22:30|22847.76|22809.76|22847.21|22809.21|22848.05|22810.05|22846.16|22808.16|10
1620015760000|2021-05-03 04:22:40|22846.33|22808.33|22848.32|22810.32|22848.32|22810.32|22846.02|22808.02|10
1620015770000|2021-05-03 04:22:50|22847.09|22809.09|22848.75|22810.75|22848.75|22810.75|22846.14|22808.14|10
1620015780000|2021-05-03 04:23:00|22847.52|22809.52|22849.72|22811.72|22849.72|22811.72|22847.25|22809.25|10
1620015790000|2021-05-03 04:23:10|22849.62|22811.62|22851.48|22813.48|22851.57|22813.57|22849.62|22811.62|10
1620015800000|2021-05-03 04:23:20|22852.4|22814.4|22853.9|22815.9|22853.9|22815.9|22852.4|22814.4|10
1620015810000|2021-05-03 04:23:30|22854.74|22816.74|22859.37|22821.37|22859.37|22821.37|22854.72|22816.72|10
1620015820000|2021-05-03 04:23:40|22859.35|22821.35|22860.14|22822.14|22860.2|22822.2|22859.35|22821.35|8
1620015830000|2021-05-03 04:23:50|22860.25|22822.25|22861.99|22823.99|22861.99|22823.99|22860.25|22822.25|10
1620015840000|2021-05-03 04:24:00|22861.91|22823.91|22861.59|22823.59|22862.43|22824.43|22861.11|22823.11|10
1620015850000|2021-05-03 04:24:10|22861.41|22823.41|22863.48|22825.48|22864.1|22826.1|22861.41|22823.41|10
1620015860000|2021-05-03 04:24:20|22863.4|22825.4|22863.81|22825.81|22863.88|22825.88|22863.1|22825.1|10
1620015870000|2021-05-03 04:24:30|22863.63|22825.63|22863.95|22825.95|22865.35|22827.35|22863.63|22825.63|9
1620015880000|2021-05-03 04:24:40|22864|22826|22862.56|22824.56|22865.16|22827.16|22861.66|22823.66|10
1620015890000|2021-05-03 04:24:50|22862.51|22824.51|22861.65|22823.65|22862.51|22824.51|22861.6|22823.6|10
1620015900000|2021-05-03 04:25:00|22862.12|22824.12|22863.49|22825.49|22863.49|22825.49|22862.02|22824.02|10
1620015910000|2021-05-03 04:25:10|22863.64|22825.64|22864.51|22826.51|22864.91|22826.91|22863.21|22825.21|9
1620015920000|2021-05-03 04:25:20|22864.52|22826.52|22863.37|22825.37|22864.64|22826.64|22862.23|22824.23|10
1620015930000|2021-05-03 04:25:30|22863.2|22825.2|22864.02|22826.02|22864.02|22826.02|22862.87|22824.87|10
1620015940000|2021-05-03 04:25:40|22864.37|22826.37|22865.57|22827.57|22865.83|22827.83|22864.16|22826.16|10
1620015950000|2021-05-03 04:25:50|22865.72|22827.72|22867.35|22829.35|22867.41|22829.41|22865.72|22827.72|10
1620015960000|2021-05-03 04:26:00|22867.39|22829.39|22866.78|22828.78|22867.81|22829.81|22866.47|22828.47|10
1620015970000|2021-05-03 04:26:10|22867.31|22829.31|22868.5|22830.5|22868.65|22830.65|22867.31|22829.31|10
1620015980000|2021-05-03 04:26:20|22869.17|22831.17|22869.9|22831.9|22869.9|22831.9|22868.14|22830.14|10
1620015990000|2021-05-03 04:26:30|22869.82|22831.82|22868.02|22830.02|22869.82|22831.82|22868.02|22830.02|10
1620016000000|2021-05-03 04:26:40|22867.25|22829.25|22868.65|22830.65|22869.62|22831.62|22867.25|22829.25|10
1620016010000|2021-05-03 04:26:50|22868.59|22830.59|22869.86|22831.86|22869.86|22831.86|22868.53|22830.53|10
1620016020000|2021-05-03 04:27:00|22869.27|22831.27|22869.9|22831.9|22870.77|22832.77|22868.36|22830.36|10
1620016030000|2021-05-03 04:27:10|22869.83|22831.83|22869.46|22831.46|22870.58|22832.58|22869.22|22831.22|10
1620016040000|2021-05-03 04:27:20|22869.12|22831.12|22868.67|22830.67|22869.67|22831.67|22868.32|22830.32|10
1620016050000|2021-05-03 04:27:30|22869.3|22831.3|22869.02|22831.02|22870.06|22832.06|22868.62|22830.62|10
1620016060000|2021-05-03 04:27:40|22869.87|22831.87|22868.98|22830.98|22870.46|22832.46|22868.85|22830.85|10
1620016070000|2021-05-03 04:27:50|22869.47|22831.47|22866.21|22828.21|22869.47|22831.47|22866.21|22828.21|10
1620016080000|2021-05-03 04:28:00|22866.66|22828.66|22865.61|22827.61|22867.34|22829.34|22865.61|22827.61|10
1620016090000|2021-05-03 04:28:10|22864.79|22826.79|22861.38|22823.38|22864.79|22826.79|22861.38|22823.38|10
1620016100000|2021-05-03 04:28:20|22860.93|22822.93|22855.2|22817.2|22860.93|22822.93|22855.04|22817.04|10
1620016110000|2021-05-03 04:28:30|22854.78|22816.78|22855.33|22817.33|22855.39|22817.39|22854|22816|10
1620016120000|2021-05-03 04:28:40|22855.09|22817.09|22852.25|22814.25|22856.06|22818.06|22852.25|22814.25|10
1620016130000|2021-05-03 04:28:50|22852.3|22814.3|22853.49|22815.49|22853.64|22815.64|22852.09|22814.09|10
1620016140000|2021-05-03 04:29:00|22852.56|22814.56|22850.42|22812.42|22852.58|22814.58|22850.42|22812.42|10
1620016150000|2021-05-03 04:29:10|22850.11|22812.11|22847.28|22809.28|22850.21|22812.21|22847.28|22809.28|10
1620016160000|2021-05-03 04:29:20|22846.97|22808.97|22847.08|22809.08|22847.23|22809.23|22846.42|22808.42|10
1620016170000|2021-05-03 04:29:30|22847.32|22809.32|22849.93|22811.93|22850.83|22812.83|22847.02|22809.02|9
1620016180000|2021-05-03 04:29:40|22849.33|22811.33|22848.1|22810.1|22850.5|22812.5|22847.95|22809.95|10
1620016190000|2021-05-03 04:29:50|22847.19|22809.19|22847.76|22809.76|22847.97|22809.97|22846.26|22808.26|10
1620016200000|2021-05-03 04:30:00|22847.28|22809.28|22844.7|22806.7|22847.28|22809.28|22844.41|22806.41|10
1620016210000|2021-05-03 04:30:10|22844.61|22806.61|22846.46|22808.46|22846.66|22808.66|22844.61|22806.61|10
1620016220000|2021-05-03 04:30:20|22846.53|22808.53|22849.12|22811.12|22849.12|22811.12|22846.53|22808.53|9
1620016230000|2021-05-03 04:30:30|22849.54|22811.54|22854.42|22816.42|22854.42|22816.42|22848.97|22810.97|10
1620016240000|2021-05-03 04:30:40|22854.37|22816.37|22857.2|22819.2|22857.29|22819.29|22854.37|22816.37|10
1620016250000|2021-05-03 04:30:50|22856.99|22818.99|22857.42|22819.42|22858.88|22820.88|22856.55|22818.55|10
1620016260000|2021-05-03 04:31:00|22857.54|22819.54|22860.32|22822.32|22860.32|22822.32|22857.54|22819.54|10
1620016270000|2021-05-03 04:31:10|22860.37|22822.37|22862.34|22824.34|22862.34|22824.34|22860.26|22822.26|10
1620016280000|2021-05-03 04:31:20|22862.42|22824.42|22862.78|22824.78|22863.43|22825.43|22861.88|22823.88|10
1620016290000|2021-05-03 04:31:30|22863.35|22825.35|22866.49|22828.49|22866.49|22828.49|22863.35|22825.35|10
1620016300000|2021-05-03 04:31:40|22866.37|22828.37|22867.66|22829.66|22867.66|22829.66|22866.37|22828.37|10
1620016310000|2021-05-03 04:31:50|22867.56|22829.56|22868.66|22830.66|22868.68|22830.68|22867.06|22829.06|10
1620016320000|2021-05-03 04:32:00|22866.65|22828.65|22862.49|22824.49|22866.71|22828.71|22862.49|22824.49|10
1620016330000|2021-05-03 04:32:10|22862.35|22824.35|22864.8|22826.8|22864.8|22826.8|22862.35|22824.35|10
1620016340000|2021-05-03 04:32:20|22864.74|22826.74|22864.78|22826.78|22866.04|22828.04|22863.93|22825.93|10
1620016350000|2021-05-03 04:32:30|22864.6|22826.6|22864.12|22826.12|22865.64|22827.64|22864.12|22826.12|10
1620016360000|2021-05-03 04:32:40|22863.76|22825.76|22862.88|22824.88|22865.28|22827.28|22862.88|22824.88|9
1620016370000|2021-05-03 04:32:50|22863.39|22825.39|22860.31|22822.31|22863.87|22825.87|22860.31|22822.31|10
1620016380000|2021-05-03 04:33:00|22860.53|22822.53|22863.05|22825.05|22863.05|22825.05|22860.53|22822.53|10
1620016390000|2021-05-03 04:33:10|22862.63|22824.63|22864.61|22826.61|22865.11|22827.11|22862.63|22824.63|10
1620016400000|2021-05-03 04:33:20|22864.62|22826.62|22864.74|22826.74|22865.35|22827.35|22864.08|22826.08|10
1620016410000|2021-05-03 04:33:30|22864.71|22826.71|22865.68|22827.68|22865.68|22827.68|22864.71|22826.71|9
1620016420000|2021-05-03 04:33:40|22865.7|22827.7|22864.79|22826.79|22866.21|22828.21|22864.1|22826.1|10
1620016430000|2021-05-03 04:33:50|22865|22827|22863.6|22825.6|22865.45|22827.45|22863.6|22825.6|10
1620016440000|2021-05-03 04:34:00|22863.67|22825.67|22865.38|22827.38|22865.38|22827.38|22863.67|22825.67|10
1620016450000|2021-05-03 04:34:10|22865.5|22827.5|22864.93|22826.93|22865.97|22827.97|22864.39|22826.39|10
1620016460000|2021-05-03 04:34:20|22864.87|22826.87|22864.45|22826.45|22864.87|22826.87|22863.61|22825.61|10
1620016470000|2021-05-03 04:34:30|22864.59|22826.59|22864.91|22826.91|22865.38|22827.38|22864.48|22826.48|9
1620016480000|2021-05-03 04:34:40|22865.68|22827.68|22862.65|22824.65|22866.42|22828.42|22862.02|22824.02|10
1620016490000|2021-05-03 04:34:50|22862.63|22824.63|22862.34|22824.34|22863.5|22825.5|22862.34|22824.34|10
1620016500000|2021-05-03 04:35:00|22862.2|22824.2|22863.25|22825.25|22864.88|22826.88|22862.2|22824.2|10
1620016510000|2021-05-03 04:35:10|22863.58|22825.58|22864.4|22826.4|22864.4|22826.4|22863.13|22825.13|10
1620016520000|2021-05-03 04:35:20|22863.49|22825.49|22863.88|22825.88|22864.47|22826.47|22863.05|22825.05|10
1620016530000|2021-05-03 04:35:30|22864.06|22826.06|22864.91|22826.91|22864.91|22826.91|22864.05|22826.05|9
1620016540000|2021-05-03 04:35:40|22865.03|22827.03|22865.35|22827.35|22865.93|22827.93|22864.73|22826.73|9
1620016550000|2021-05-03 04:35:50|22865.66|22827.66|22866.11|22828.11|22866.11|22828.11|22865.03|22827.03|10
1620016560000|2021-05-03 04:36:00|22866.26|22828.26|22866.92|22828.92|22867.49|22829.49|22865.99|22827.99|10
1620016570000|2021-05-03 04:36:10|22866.71|22828.71|22866.55|22828.55|22866.78|22828.78|22865.99|22827.99|9
1620016580000|2021-05-03 04:36:20|22867.09|22829.09|22866.99|22828.99|22868.51|22830.51|22866.64|22828.64|10
1620016590000|2021-05-03 04:36:30|22866.64|22828.64|22866.25|22828.25|22868.16|22830.16|22865.73|22827.73|10
1620016600000|2021-05-03 04:36:40|22865.78|22827.78|22861.48|22823.48|22866.95|22828.95|22861.48|22823.48|10
1620016610000|2021-05-03 04:36:50|22861.26|22823.26|22862.59|22824.59|22863.05|22825.05|22861.02|22823.02|10
1620016620000|2021-05-03 04:37:00|22862.68|22824.68|22862.4|22824.4|22862.68|22824.68|22860.01|22822.01|10
1620016630000|2021-05-03 04:37:10|22862.27|22824.27|22863.16|22825.16|22863.47|22825.47|22861.48|22823.48|9
1620016640000|2021-05-03 04:37:20|22862.3|22824.3|22860.95|22822.95|22862.3|22824.3|22860.25|22822.25|9
1620016650000|2021-05-03 04:37:30|22861.22|22823.22|22855.66|22817.66|22861.26|22823.26|22855.66|22817.66|10
1620016660000|2021-05-03 04:37:40|22855.88|22817.88|22854.4|22816.4|22856.74|22818.74|22854|22816|10
1620016670000|2021-05-03 04:37:50|22853.69|22815.69|22853.86|22815.86|22854.52|22816.52|22853.2|22815.2|10
1620016680000|2021-05-03 04:38:00|22853.39|22815.39|22852.89|22814.89|22853.83|22815.83|22852.89|22814.89|10
1620016690000|2021-05-03 04:38:10|22853.18|22815.18|22851.8|22813.8|22853.47|22815.47|22851.39|22813.39|10
1620016700000|2021-05-03 04:38:20|22851.03|22813.03|22836.89|22798.89|22851.82|22813.82|22836.89|22798.89|10
1620016710000|2021-05-03 04:38:30|22835.79|22797.79|22834.84|22796.84|22835.79|22797.79|22833.28|22795.28|10
1620016720000|2021-05-03 04:38:40|22834.76|22796.76|22836.91|22798.91|22837.67|22799.67|22834.76|22796.76|10
1620016730000|2021-05-03 04:38:50|22837.03|22799.03|22836.76|22798.76|22837.81|22799.81|22836.46|22798.46|9
1620016740000|2021-05-03 04:39:00|22836.45|22798.45|22831.95|22793.95|22836.81|22798.81|22831.24|22793.24|10
1620016750000|2021-05-03 04:39:10|22832.31|22794.31|22828.57|22790.57|22832.31|22794.31|22827.04|22789.04|10
1620016760000|2021-05-03 04:39:20|22828.43|22790.43|22829.72|22791.72|22830.06|22792.06|22827.38|22789.38|10
1620016770000|2021-05-03 04:39:30|22829.33|22791.33|22830.03|22792.03|22830.92|22792.92|22829.33|22791.33|10
1620016780000|2021-05-03 04:39:40|22829.46|22791.46|22828.99|22790.99|22829.48|22791.48|22828.07|22790.07|10
1620016790000|2021-05-03 04:39:50|22828.29|22790.29|22829.82|22791.82|22829.82|22791.82|22827.81|22789.81|10
1620016800000|2021-05-03 04:40:00|22829.24|22791.24|22828.87|22790.87|22831.36|22793.36|22828.87|22790.87|10
1620016810000|2021-05-03 04:40:10|22828.03|22790.03|22823.63|22785.63|22828.03|22790.03|22823.63|22785.63|10
1620016820000|2021-05-03 04:40:20|22822.95|22784.95|22823.44|22785.44|22823.53|22785.53|22821.59|22783.59|10
1620016830000|2021-05-03 04:40:30|22824.65|22786.65|22827.57|22789.57|22828.18|22790.18|22824.65|22786.65|10
1620016840000|2021-05-03 04:40:40|22827.77|22789.77|22827.12|22789.12|22828.38|22790.38|22827.12|22789.12|9
1620016850000|2021-05-03 04:40:50|22827.45|22789.45|22833.08|22795.08|22833.08|22795.08|22826.63|22788.63|9
1620016860000|2021-05-03 04:41:00|22833.25|22795.25|22834.12|22796.12|22834.19|22796.19|22831.18|22793.18|10
1620016870000|2021-05-03 04:41:10|22834.68|22796.68|22835.36|22797.36|22835.83|22797.83|22834.68|22796.68|10
1620016880000|2021-05-03 04:41:20|22835.28|22797.28|22831.58|22793.58|22835.72|22797.72|22831.58|22793.58|9
1620016890000|2021-05-03 04:41:30|22830.06|22792.06|22830.75|22792.75|22831.09|22793.09|22829.94|22791.94|10
1620016900000|2021-05-03 04:41:40|22830.52|22792.52|22828.85|22790.85|22830.52|22792.52|22828.52|22790.52|10
1620016910000|2021-05-03 04:41:50|22829.67|22791.67|22829.46|22791.46|22830.22|22792.22|22828.7|22790.7|10
1620016920000|2021-05-03 04:42:00|22829.33|22791.33|22828.6|22790.6|22829.33|22791.33|22827.63|22789.63|10
1620016930000|2021-05-03 04:42:10|22829|22791|22832.3|22794.3|22832.3|22794.3|22828.9|22790.9|10
1620016940000|2021-05-03 04:42:20|22832.61|22794.61|22832.43|22794.43|22832.61|22794.61|22830.53|22792.53|10
1620016950000|2021-05-03 04:42:30|22833.59|22795.59|22833.26|22795.26|22835.27|22797.27|22833.26|22795.26|10
1620016960000|2021-05-03 04:42:40|22832.79|22794.79|22827.74|22789.74|22832.79|22794.79|22826.49|22788.49|10
1620016970000|2021-05-03 04:42:50|22827.77|22789.77|22828.94|22790.94|22829.35|22791.35|22827.55|22789.55|10
1620016980000|2021-05-03 04:43:00|22827.86|22789.86|22828.31|22790.31|22828.85|22790.85|22826.98|22788.98|10
1620016990000|2021-05-03 04:43:10|22828.04|22790.04|22828.44|22790.44|22828.44|22790.44|22826.58|22788.58|10
1620017000000|2021-05-03 04:43:20|22827.13|22789.13|22828.09|22790.09|22828.09|22790.09|22825.87|22787.87|10
1620017010000|2021-05-03 04:43:30|22827.47|22789.47|22823.98|22785.98|22827.52|22789.52|22823.68|22785.68|10
1620017020000|2021-05-03 04:43:40|22823.81|22785.81|22821.17|22783.17|22824.06|22786.06|22821.17|22783.17|10
1620017030000|2021-05-03 04:43:50|22820.75|22782.75|22818.86|22780.86|22820.99|22782.99|22818.5|22780.5|10
1620017040000|2021-05-03 04:44:00|22817.22|22779.22|22812.42|22774.42|22817.22|22779.22|22812.42|22774.42|9
1620017050000|2021-05-03 04:44:10|22811.99|22773.99|22802.33|22764.33|22813.07|22775.07|22802.33|22764.33|10
1620017060000|2021-05-03 04:44:20|22802.2|22764.2|22802.58|22764.58|22802.63|22764.63|22801.77|22763.77|10
1620017070000|2021-05-03 04:44:30|22801.88|22763.88|22791.37|22753.37|22802.33|22764.33|22791.37|22753.37|10
1620017080000|2021-05-03 04:44:40|22790.19|22752.19|22785.17|22747.17|22790.19|22752.19|22784.75|22746.75|10
1620017090000|2021-05-03 04:44:50|22784.28|22746.28|22783.69|22745.69|22785.67|22747.67|22783.69|22745.69|10
1620017100000|2021-05-03 04:45:00|22783.38|22745.38|22775.95|22737.95|22783.4|22745.4|22775.95|22737.95|10
1620017110000|2021-05-03 04:45:10|22775.12|22737.12|22773.82|22735.82|22775.62|22737.62|22773.03|22735.03|10
1620017120000|2021-05-03 04:45:20|22773.9|22735.9|22776.75|22738.75|22776.75|22738.75|22773.17|22735.17|10
1620017130000|2021-05-03 04:45:30|22778.14|22740.14|22784.1|22746.1|22784.1|22746.1|22778.14|22740.14|10
1620017140000|2021-05-03 04:45:40|22784.35|22746.35|22787.03|22749.03|22787.18|22749.18|22784.35|22746.35|10
1620017150000|2021-05-03 04:45:50|22786.47|22748.47|22788.82|22750.82|22788.82|22750.82|22786.44|22748.44|10
1620017160000|2021-05-03 04:46:00|22788.83|22750.83|22789.3|22751.3|22790.79|22752.79|22788.83|22750.83|10
1620017170000|2021-05-03 04:46:10|22789.52|22751.52|22787.7|22749.7|22789.52|22751.52|22787.31|22749.31|10
1620017180000|2021-05-03 04:46:20|22789.01|22751.01|22789.94|22751.94|22790.11|22752.11|22788.87|22750.87|10
1620017190000|2021-05-03 04:46:30|22791.16|22753.16|22791.65|22753.65|22792|22754|22791.04|22753.04|10
1620017200000|2021-05-03 04:46:40|22791.08|22753.08|22790.86|22752.86|22791.23|22753.23|22790.77|22752.77|10
1620017210000|2021-05-03 04:46:50|22791.4|22753.4|22791.03|22753.03|22791.8|22753.8|22790.8|22752.8|8
1620017220000|2021-05-03 04:47:00|22791.92|22753.92|22791.78|22753.78|22794.01|22756.01|22791.78|22753.78|10
1620017230000|2021-05-03 04:47:10|22792.18|22754.18|22793.6|22755.6|22793.6|22755.6|22791.68|22753.68|10
1620017240000|2021-05-03 04:47:20|22793.63|22755.63|22798.44|22760.44|22798.44|22760.44|22793.63|22755.63|10
1620017250000|2021-05-03 04:47:30|22798.79|22760.79|22801.84|22763.84|22801.87|22763.87|22798.48|22760.48|10
1620017260000|2021-05-03 04:47:40|22800.55|22762.55|22801.02|22763.02|22801.58|22763.58|22799.99|22761.99|10
1620017270000|2021-05-03 04:47:50|22800.47|22762.47|22801.57|22763.57|22801.57|22763.57|22800.21|22762.21|9
1620017280000|2021-05-03 04:48:00|22801.66|22763.66|22800.34|22762.34|22802.7|22764.7|22800.34|22762.34|10
1620017290000|2021-05-03 04:48:10|22800.85|22762.85|22804.45|22766.45|22804.45|22766.45|22800.69|22762.69|10
1620017300000|2021-05-03 04:48:20|22803.99|22765.99|22804.24|22766.24|22805.06|22767.06|22803.91|22765.91|10
1620017310000|2021-05-03 04:48:30|22803.84|22765.84|22806.14|22768.14|22806.14|22768.14|22801.92|22763.92|10
1620017320000|2021-05-03 04:48:40|22806.95|22768.95|22809.11|22771.11|22809.66|22771.66|22806.95|22768.95|10
1620017330000|2021-05-03 04:48:50|22809.62|22771.62|22811.07|22773.07|22811.08|22773.08|22809.62|22771.62|9
1620017340000|2021-05-03 04:49:00|22811.51|22773.51|22812.58|22774.58|22812.58|22774.58|22811.51|22773.51|10
1620017350000|2021-05-03 04:49:10|22812.79|22774.79|22811.43|22773.43|22812.79|22774.79|22811.21|22773.21|7
1620017360000|2021-05-03 04:49:20|22811.41|22773.41|22814.44|22776.44|22814.44|22776.44|22811.41|22773.41|10
1620017370000|2021-05-03 04:49:30|22814.24|22776.24|22816.4|22778.4|22816.48|22778.48|22814.24|22776.24|10
1620017380000|2021-05-03 04:49:40|22816.47|22778.47|22816.71|22778.71|22817.34|22779.34|22816.4|22778.4|10
1620017390000|2021-05-03 04:49:50|22816.28|22778.28|22816.44|22778.44|22816.9|22778.9|22816.14|22778.14|10
1620017400000|2021-05-03 04:50:00|22815.75|22777.75|22816.2|22778.2|22816.53|22778.53|22815.75|22777.75|10
1620017410000|2021-05-03 04:50:10|22816.15|22778.15|22820.18|22782.18|22820.18|22782.18|22816.15|22778.15|10
1620017420000|2021-05-03 04:50:20|22820.3|22782.3|22822.98|22784.98|22823.74|22785.74|22820.3|22782.3|10
1620017430000|2021-05-03 04:50:30|22823.55|22785.55|22826.1|22788.1|22826.1|22788.1|22822.9|22784.9|10
1620017440000|2021-05-03 04:50:40|22826.44|22788.44|22825.65|22787.65|22826.62|22788.62|22825.65|22787.65|10
1620017450000|2021-05-03 04:50:50|22825.82|22787.82|22825.93|22787.93|22826.19|22788.19|22825.1|22787.1|10
1620017460000|2021-05-03 04:51:00|22825.91|22787.91|22826.79|22788.79|22826.79|22788.79|22825.68|22787.68|10
1620017470000|2021-05-03 04:51:10|22826.91|22788.91|22828.38|22790.38|22828.69|22790.69|22826.87|22788.87|9
1620017480000|2021-05-03 04:51:20|22828.49|22790.49|22829.13|22791.13|22829.65|22791.65|22828.49|22790.49|10
1620017490000|2021-05-03 04:51:30|22829.37|22791.37|22825.05|22787.05|22829.37|22791.37|22825.05|22787.05|10
1620017500000|2021-05-03 04:51:40|22824.52|22786.52|22821.57|22783.57|22824.52|22786.52|22821.52|22783.52|10
1620017510000|2021-05-03 04:51:50|22821.6|22783.6|22821.72|22783.72|22822.52|22784.52|22821.01|22783.01|10
1620017520000|2021-05-03 04:52:00|22820.87|22782.87|22820.86|22782.86|22821.92|22783.92|22820.64|22782.64|9
1620017530000|2021-05-03 04:52:10|22821.28|22783.28|22821.28|22783.28|22821.3|22783.3|22820.36|22782.36|10
1620017540000|2021-05-03 04:52:20|22822.06|22784.06|22820.93|22782.93|22822.06|22784.06|22820.91|22782.91|10
1620017550000|2021-05-03 04:52:30|22820.96|22782.96|22822.54|22784.54|22822.54|22784.54|22820.96|22782.96|10
1620017560000|2021-05-03 04:52:40|22822.09|22784.09|22822.73|22784.73|22823.42|22785.42|22822.09|22784.09|10
1620017570000|2021-05-03 04:52:50|22823.72|22785.72|22824.09|22786.09|22824.95|22786.95|22823.72|22785.72|10
1620017580000|2021-05-03 04:53:00|22823.94|22785.94|22828.16|22790.16|22828.16|22790.16|22823.94|22785.94|10
1620017590000|2021-05-03 04:53:10|22828.79|22790.79|22834.36|22796.36|22834.36|22796.36|22828.2|22790.2|10
1620017600000|2021-05-03 04:53:20|22835.61|22797.61|22842.18|22804.18|22842.18|22804.18|22835.61|22797.61|10
1620017610000|2021-05-03 04:53:30|22843.39|22805.39|22848.64|22810.64|22848.64|22810.64|22843.39|22805.39|10
1620017620000|2021-05-03 04:53:40|22848.53|22810.53|22847.63|22809.63|22848.55|22810.55|22846.99|22808.99|10
1620017630000|2021-05-03 04:53:50|22846.58|22808.58|22845.57|22807.57|22846.58|22808.58|22845.03|22807.03|10
1620017640000|2021-05-03 04:54:00|22845.37|22807.37|22843.12|22805.12|22846.62|22808.62|22843.03|22805.03|10
1620017650000|2021-05-03 04:54:10|22841.96|22803.96|22841.74|22803.74|22843.12|22805.12|22841.71|22803.71|10
1620017660000|2021-05-03 04:54:20|22841.4|22803.4|22841.51|22803.51|22841.82|22803.82|22841.21|22803.21|10
1620017670000|2021-05-03 04:54:30|22841.18|22803.18|22841.48|22803.48|22841.48|22803.48|22840.65|22802.65|10
1620017680000|2021-05-03 04:54:40|22840.87|22802.87|22841.48|22803.48|22841.74|22803.74|22840.62|22802.62|10
1620017690000|2021-05-03 04:54:50|22842.08|22804.08|22842.04|22804.04|22842.66|22804.66|22842.04|22804.04|10
1620017700000|2021-05-03 04:55:00|22842.39|22804.39|22844.91|22806.91|22844.91|22806.91|22841.96|22803.96|10
1620017710000|2021-05-03 04:55:10|22845.23|22807.23|22842.76|22804.76|22845.23|22807.23|22842.76|22804.76|10
1620017720000|2021-05-03 04:55:20|22842.69|22804.69|22841.07|22803.07|22842.86|22804.86|22841.07|22803.07|10
1620017730000|2021-05-03 04:55:30|22840.08|22802.08|22839.47|22801.47|22840.23|22802.23|22838.83|22800.83|10
1620017740000|2021-05-03 04:55:40|22839.66|22801.66|22839.67|22801.67|22840.17|22802.17|22839.18|22801.18|10
1620017750000|2021-05-03 04:55:50|22839.81|22801.81|22838.21|22800.21|22839.93|22801.93|22838.21|22800.21|10
1620017760000|2021-05-03 04:56:00|22837.96|22799.96|22835.69|22797.69|22837.96|22799.96|22835.69|22797.69|9
1620017770000|2021-05-03 04:56:10|22835.06|22797.06|22831.92|22793.92|22835.06|22797.06|22831.61|22793.61|10
1620017780000|2021-05-03 04:56:20|22831.98|22793.98|22829.27|22791.27|22831.98|22793.98|22829.27|22791.27|8
1620017790000|2021-05-03 04:56:30|22829.14|22791.14|22825.78|22787.78|22829.4|22791.4|22825.78|22787.78|10
1620017800000|2021-05-03 04:56:40|22825.16|22787.16|22816.27|22778.27|22825.3|22787.3|22816.27|22778.27|10
1620017810000|2021-05-03 04:56:50|22814.22|22776.22|22812|22774|22814.22|22776.22|22811.99|22773.99|10
1620017820000|2021-05-03 04:57:00|22811.46|22773.46|22810.89|22772.89|22812.74|22774.74|22810.89|22772.89|10
1620017830000|2021-05-03 04:57:10|22810.56|22772.56|22811.23|22773.23|22811.23|22773.23|22809.92|22771.92|9
1620017840000|2021-05-03 04:57:20|22811.84|22773.84|22807.79|22769.79|22811.84|22773.84|22807.15|22769.15|10
1620017850000|2021-05-03 04:57:30|22807.26|22769.26|22803.25|22765.25|22808.14|22770.14|22803.25|22765.25|10
1620017860000|2021-05-03 04:57:40|22803.24|22765.24|22803.41|22765.41|22804.05|22766.05|22801.9|22763.9|10
1620017870000|2021-05-03 04:57:50|22804.33|22766.33|22804.69|22766.69|22804.75|22766.75|22803.4|22765.4|10
1620017880000|2021-05-03 04:58:00|22803.62|22765.62|22804.33|22766.33|22804.77|22766.77|22803.62|22765.62|10
1620017890000|2021-05-03 04:58:10|22805.22|22767.22|22807.19|22769.19|22807.19|22769.19|22804.99|22766.99|10
1620017900000|2021-05-03 04:58:20|22806.99|22768.99|22808.73|22770.73|22808.85|22770.85|22806.99|22768.99|10
1620017910000|2021-05-03 04:58:30|22808.89|22770.89|22812.24|22774.24|22812.43|22774.43|22808.89|22770.89|9
1620017920000|2021-05-03 04:58:40|22812.29|22774.29|22810.44|22772.44|22812.29|22774.29|22810.44|22772.44|10
1620017930000|2021-05-03 04:58:50|22810.31|22772.31|22815.02|22777.02|22815.02|22777.02|22810.31|22772.31|10
1620017940000|2021-05-03 04:59:00|22814.49|22776.49|22819.11|22781.11|22819.2|22781.2|22814.49|22776.49|10
1620017950000|2021-05-03 04:59:10|22819.71|22781.71|22817.95|22779.95|22819.71|22781.71|22817.95|22779.95|10
1620017960000|2021-05-03 04:59:20|22818.05|22780.05|22819.71|22781.71|22819.71|22781.71|22817.92|22779.92|10
1620017970000|2021-05-03 04:59:30|22820.38|22782.38|22827.25|22789.25|22827.25|22789.25|22820.38|22782.38|10
1620017980000|2021-05-03 04:59:40|22827.99|22789.99|22832.09|22794.09|22832.39|22794.39|22827.99|22789.99|10
1620017990000|2021-05-03 04:59:50|22832.03|22794.03|22833.71|22795.71|22833.71|22795.71|22832.03|22794.03|10
1620018000000|2021-05-03 05:00:00|22833.39|22795.39|22830.96|22792.96|22834.32|22796.32|22830.79|22792.79|10
1620018010000|2021-05-03 05:00:10|22830.8|22792.8|22832.02|22794.02|22833.18|22795.18|22830.76|22792.76|10
1620018020000|2021-05-03 05:00:20|22831.61|22793.61|22827.36|22789.36|22831.99|22793.99|22827.36|22789.36|10
1620018030000|2021-05-03 05:00:30|22825.8|22787.8|22821.1|22783.1|22825.8|22787.8|22821.1|22783.1|9
1620018040000|2021-05-03 05:00:40|22819.61|22781.61|22819.05|22781.05|22821.33|22783.33|22819.05|22781.05|10
1620018050000|2021-05-03 05:00:50|22819.38|22781.38|22819.78|22781.78|22821.01|22783.01|22819.08|22781.08|10
1620018060000|2021-05-03 05:01:00|22819.6|22781.6|22818.3|22780.3|22819.6|22781.6|22817.37|22779.37|10
1620018070000|2021-05-03 05:01:10|22818.33|22780.33|22820.13|22782.13|22820.13|22782.13|22818.32|22780.32|10
1620018080000|2021-05-03 05:01:20|22820.03|22782.03|22821.63|22783.63|22821.63|22783.63|22819.67|22781.67|10
1620018090000|2021-05-03 05:01:30|22822.58|22784.58|22825.7|22787.7|22825.7|22787.7|22822.58|22784.58|8
1620018100000|2021-05-03 05:01:40|22826.09|22788.09|22825.47|22787.47|22827.37|22789.37|22825.47|22787.47|10
1620018110000|2021-05-03 05:01:50|22825.09|22787.09|22824.2|22786.2|22825.09|22787.09|22823.39|22785.39|10
1620018120000|2021-05-03 05:02:00|22823.51|22785.51|22825.71|22787.71|22826.25|22788.25|22823.51|22785.51|10
1620018130000|2021-05-03 05:02:10|22826.51|22788.51|22827.16|22789.16|22827.17|22789.17|22825.42|22787.42|10
1620018140000|2021-05-03 05:02:20|22827.4|22789.4|22826.33|22788.33|22827.76|22789.76|22826.33|22788.33|9
1620018150000|2021-05-03 05:02:30|22826.45|22788.45|22827.36|22789.36|22827.36|22789.36|22826.37|22788.37|9
1620018160000|2021-05-03 05:02:40|22827.56|22789.56|22829.85|22791.85|22829.94|22791.94|22827.38|22789.38|10
1620018170000|2021-05-03 05:02:50|22829.39|22791.39|22830.56|22792.56|22831.96|22793.96|22829.39|22791.39|10
1620018180000|2021-05-03 05:03:00|22830.31|22792.31|22835.42|22797.42|22835.42|22797.42|22830.16|22792.16|10
1620018190000|2021-05-03 05:03:10|22835.84|22797.84|22835|22797|22835.99|22797.99|22833.66|22795.66|10
1620018200000|2021-05-03 05:03:20|22835.72|22797.72|22837.75|22799.75|22837.75|22799.75|22835.38|22797.38|10
1620018210000|2021-05-03 05:03:30|22837.5|22799.5|22836.42|22798.42|22837.5|22799.5|22836.03|22798.03|10
1620018220000|2021-05-03 05:03:40|22836.31|22798.31|22834.82|22796.82|22836.31|22798.31|22834.67|22796.67|10
1620018230000|2021-05-03 05:03:50|22834.18|22796.18|22837.58|22799.58|22837.58|22799.58|22834.18|22796.18|9
1620018240000|2021-05-03 05:04:00|22837.48|22799.48|22836.86|22798.86|22838.52|22800.52|22836.86|22798.86|10
1620018250000|2021-05-03 05:04:10|22837.29|22799.29|22836.82|22798.82|22838.71|22800.71|22836.79|22798.79|10
1620018260000|2021-05-03 05:04:20|22836.07|22798.07|22838.35|22800.35|22838.52|22800.52|22836.07|22798.07|10
1620018270000|2021-05-03 05:04:30|22838.73|22800.73|22839.81|22801.81|22839.97|22801.97|22838.73|22800.73|10
1620018280000|2021-05-03 05:04:40|22839.87|22801.87|22838.95|22800.95|22840.03|22802.03|22838.05|22800.05|9
1620018290000|2021-05-03 05:04:50|22839.17|22801.17|22837.57|22799.57|22839.5|22801.5|22837.49|22799.49|9
1620018300000|2021-05-03 05:05:00|22837.5|22799.5|22839.09|22801.09|22839.09|22801.09|22837.5|22799.5|9
1620018310000|2021-05-03 05:05:10|22839.46|22801.46|22840.4|22802.4|22840.4|22802.4|22838.7|22800.7|10
1620018320000|2021-05-03 05:05:20|22839.61|22801.61|22839.99|22801.99|22839.99|22801.99|22838.61|22800.61|10
1620018330000|2021-05-03 05:05:30|22840.28|22802.28|22838.09|22800.09|22840.28|22802.28|22838.09|22800.09|10
1620018340000|2021-05-03 05:05:40|22838.28|22800.28|22838.93|22800.93|22839.18|22801.18|22837.79|22799.79|10
1620018350000|2021-05-03 05:05:50|22838.89|22800.89|22839.74|22801.74|22839.74|22801.74|22838.55|22800.55|10
1620018360000|2021-05-03 05:06:00|22840.23|22802.23|22842.52|22804.52|22842.52|22804.52|22840.06|22802.06|10
1620018370000|2021-05-03 05:06:10|22842.96|22804.96|22848.09|22810.09|22848.09|22810.09|22842.74|22804.74|10
1620018380000|2021-05-03 05:06:20|22848.21|22810.21|22850.26|22812.26|22850.26|22812.26|22848.21|22810.21|10
1620018390000|2021-05-03 05:06:30|22851.73|22813.73|22852.45|22814.45|22852.45|22814.45|22851.73|22813.73|9
1620018400000|2021-05-03 05:06:40|22852.43|22814.43|22851.25|22813.25|22852.43|22814.43|22851.25|22813.25|10
1620018410000|2021-05-03 05:06:50|22852.23|22814.23|22852.53|22814.53|22852.82|22814.82|22851.44|22813.44|9
1620018420000|2021-05-03 05:07:00|22852.76|22814.76|22853.89|22815.89|22853.89|22815.89|22852.76|22814.76|10
1620018430000|2021-05-03 05:07:10|22853.88|22815.88|22854.36|22816.36|22854.36|22816.36|22853.55|22815.55|10
1620018440000|2021-05-03 05:07:20|22854.24|22816.24|22854.35|22816.35|22854.53|22816.53|22853.92|22815.92|9
1620018450000|2021-05-03 05:07:30|22854.22|22816.22|22856.48|22818.48|22856.59|22818.59|22854.22|22816.22|10
1620018460000|2021-05-03 05:07:40|22856.95|22818.95|22857.51|22819.51|22858.15|22820.15|22856.68|22818.68|10
1620018470000|2021-05-03 05:07:50|22857.39|22819.39|22856.94|22818.94|22858.25|22820.25|22856.9|22818.9|10
1620018480000|2021-05-03 05:08:00|22857.49|22819.49|22857.69|22819.69|22857.94|22819.94|22857.37|22819.37|10
1620018490000|2021-05-03 05:08:10|22857.7|22819.7|22858.02|22820.02|22858.53|22820.53|22857.7|22819.7|8
1620018500000|2021-05-03 05:08:20|22858.37|22820.37|22857.25|22819.25|22860.08|22822.08|22857.25|22819.25|10
1620018510000|2021-05-03 05:08:30|22857.85|22819.85|22869.98|22831.98|22869.98|22831.98|22857.85|22819.85|10
1620018520000|2021-05-03 05:08:40|22873.38|22835.38|22884.08|22846.08|22884.08|22846.08|22873.38|22835.38|10
1620018530000|2021-05-03 05:08:50|22885.52|22847.52|22894.47|22856.47|22894.47|22856.47|22885.52|22847.52|10
1620018540000|2021-05-03 05:09:00|22894.88|22856.88|22905.87|22867.87|22905.87|22867.87|22894.88|22856.88|10
1620018550000|2021-05-03 05:09:10|22907.3|22869.3|22905.33|22867.33|22907.3|22869.3|22904.6|22866.6|10
1620018560000|2021-05-03 05:09:20|22905.63|22867.63|22901.33|22863.33|22905.63|22867.63|22901.33|22863.33|10
1620018570000|2021-05-03 05:09:30|22900.95|22862.95|22902.63|22864.63|22904.09|22866.09|22900.56|22862.56|10
1620018580000|2021-05-03 05:09:40|22903.84|22865.84|22904.65|22866.65|22904.65|22866.65|22901.25|22863.25|10
1620018590000|2021-05-03 05:09:50|22905.53|22867.53|22902.5|22864.5|22906.83|22868.83|22902.5|22864.5|10
1620018600000|2021-05-03 05:10:00|22902.41|22864.41|22898.72|22860.72|22902.44|22864.44|22896.82|22858.82|9
1620018610000|2021-05-03 05:10:10|22898.53|22860.53|22900.3|22862.3|22900.3|22862.3|22898.06|22860.06|10
1620018620000|2021-05-03 05:10:20|22900.82|22862.82|22902.23|22864.23|22904.36|22866.36|22900.27|22862.27|10
1620018630000|2021-05-03 05:10:30|22902.12|22864.12|22898.33|22860.33|22902.4|22864.4|22898.33|22860.33|10
1620018640000|2021-05-03 05:10:40|22898.26|22860.26|22895.65|22857.65|22898.47|22860.47|22895.49|22857.49|10
1620018650000|2021-05-03 05:10:50|22895.38|22857.38|22896.39|22858.39|22896.39|22858.39|22893.24|22855.24|10
1620018660000|2021-05-03 05:11:00|22897.99|22859.99|22900.67|22862.67|22900.67|22862.67|22897.83|22859.83|10
1620018670000|2021-05-03 05:11:10|22900.76|22862.76|22899.86|22861.86|22900.92|22862.92|22899.86|22861.86|10
1620018680000|2021-05-03 05:11:20|22899.24|22861.24|22900.7|22862.7|22900.7|22862.7|22899.24|22861.24|10
1620018690000|2021-05-03 05:11:30|22900.87|22862.87|22902.93|22864.93|22903.23|22865.23|22900.87|22862.87|10
1620018700000|2021-05-03 05:11:40|22902.86|22864.86|22902.29|22864.29|22904.07|22866.07|22902.29|22864.29|10
1620018710000|2021-05-03 05:11:50|22900.23|22862.23|22898.33|22860.33|22900.37|22862.37|22897.83|22859.83|10
1620018720000|2021-05-03 05:12:00|22898.37|22860.37|22898.37|22860.37|22898.57|22860.57|22897.72|22859.72|10
1620018730000|2021-05-03 05:12:10|22898.17|22860.17|22893.22|22855.22|22898.17|22860.17|22893.22|22855.22|10
1620018740000|2021-05-03 05:12:20|22891.55|22853.55|22890.22|22852.22|22891.55|22853.55|22890.22|22852.22|10
1620018750000|2021-05-03 05:12:30|22890.19|22852.19|22892.63|22854.63|22892.69|22854.69|22890.19|22852.19|10
1620018760000|2021-05-03 05:12:40|22892.99|22854.99|22893.14|22855.14|22893.38|22855.38|22892.6|22854.6|9
1620018770000|2021-05-03 05:12:50|22893.34|22855.34|22896.05|22858.05|22896.05|22858.05|22893.08|22855.08|10
1620018780000|2021-05-03 05:13:00|22896.32|22858.32|22898.14|22860.14|22898.31|22860.31|22896.32|22858.32|10
1620018790000|2021-05-03 05:13:10|22898.01|22860.01|22899.81|22861.81|22900.7|22862.7|22898.01|22860.01|10
1620018800000|2021-05-03 05:13:20|22899.87|22861.87|22900.57|22862.57|22900.73|22862.73|22899.87|22861.87|10
1620018810000|2021-05-03 05:13:30|22900.2|22862.2|22898.15|22860.15|22900.23|22862.23|22897.81|22859.81|10
1620018820000|2021-05-03 05:13:40|22898.01|22860.01|22895.48|22857.48|22898.42|22860.42|22894.85|22856.85|10
1620018830000|2021-05-03 05:13:50|22896.1|22858.1|22893.75|22855.75|22896.1|22858.1|22893.52|22855.52|10
1620018840000|2021-05-03 05:14:00|22893.58|22855.58|22893.03|22855.03|22893.78|22855.78|22892.34|22854.34|10
1620018850000|2021-05-03 05:14:10|22892.94|22854.94|22891.36|22853.36|22892.94|22854.94|22890.44|22852.44|10
1620018860000|2021-05-03 05:14:20|22891.68|22853.68|22894.96|22856.96|22896.02|22858.02|22891.68|22853.68|10
1620018870000|2021-05-03 05:14:30|22895.07|22857.07|22894.98|22856.98|22896.12|22858.12|22894.98|22856.98|9
1620018880000|2021-05-03 05:14:40|22894.54|22856.54|22892.59|22854.59|22894.89|22856.89|22892.59|22854.59|9
1620018890000|2021-05-03 05:14:50|22892.61|22854.61|22890.93|22852.93|22892.61|22854.61|22890.93|22852.93|10
1620018900000|2021-05-03 05:15:00|22890.88|22852.88|22891.5|22853.5|22891.69|22853.69|22890.32|22852.32|10
1620018910000|2021-05-03 05:15:10|22891.11|22853.11|22888.97|22850.97|22891.74|22853.74|22888.97|22850.97|10
1620018920000|2021-05-03 05:15:20|22888.98|22850.98|22885.03|22847.03|22888.98|22850.98|22885.03|22847.03|10
1620018930000|2021-05-03 05:15:30|22884.48|22846.48|22884.79|22846.79|22884.96|22846.96|22884.21|22846.21|10
1620018940000|2021-05-03 05:15:40|22884.62|22846.62|22879.93|22841.93|22884.62|22846.62|22878.85|22840.85|9
1620018950000|2021-05-03 05:15:50|22879.86|22841.86|22877.7|22839.7|22881.34|22843.34|22877.7|22839.7|9
1620018960000|2021-05-03 05:16:00|22877.2|22839.2|22878.22|22840.22|22878.22|22840.22|22876.57|22838.57|10
1620018970000|2021-05-03 05:16:10|22877.53|22839.53|22873.31|22835.31|22877.53|22839.53|22873.31|22835.31|9
1620018980000|2021-05-03 05:16:20|22872.7|22834.7|22870.55|22832.55|22873.12|22835.12|22870.23|22832.23|10
1620018990000|2021-05-03 05:16:30|22871.36|22833.36|22872.49|22834.49|22873.62|22835.62|22870.6|22832.6|10
1620019000000|2021-05-03 05:16:40|22872.43|22834.43|22868.96|22830.96|22872.62|22834.62|22868.96|22830.96|10
1620019010000|2021-05-03 05:16:50|22868.78|22830.78|22873.91|22835.91|22873.91|22835.91|22868.4|22830.4|10
1620019020000|2021-05-03 05:17:00|22875.08|22837.08|22878.9|22840.9|22878.9|22840.9|22875.08|22837.08|10
1620019030000|2021-05-03 05:17:10|22879.13|22841.13|22878.75|22840.75|22879.33|22841.33|22877.98|22839.98|10
1620019040000|2021-05-03 05:17:20|22879.18|22841.18|22878.67|22840.67|22880.39|22842.39|22878.65|22840.65|10
1620019050000|2021-05-03 05:17:30|22879|22841|22877.66|22839.66|22880|22842|22877.66|22839.66|10
1620019060000|2021-05-03 05:17:40|22878.1|22840.1|22878.97|22840.97|22880.11|22842.11|22878.1|22840.1|10
1620019070000|2021-05-03 05:17:50|22879.59|22841.59|22878.74|22840.74|22880.43|22842.43|22878.74|22840.74|10
1620019080000|2021-05-03 05:18:00|22878.87|22840.87|22881.52|22843.52|22881.61|22843.61|22878.82|22840.82|9
1620019090000|2021-05-03 05:18:10|22882.37|22844.37|22887.31|22849.31|22887.71|22849.71|22882.37|22844.37|9
1620019100000|2021-05-03 05:18:20|22887.24|22849.24|22888.39|22850.39|22888.39|22850.39|22887.24|22849.24|10
1620019110000|2021-05-03 05:18:30|22888.34|22850.34|22892.62|22854.62|22892.62|22854.62|22888.34|22850.34|10
1620019120000|2021-05-03 05:18:40|22892.35|22854.35|22893.1|22855.1|22893.8|22855.8|22891.5|22853.5|10
1620019130000|2021-05-03 05:18:50|22892.93|22854.93|22890.96|22852.96|22893.89|22855.89|22890.96|22852.96|10
1620019140000|2021-05-03 05:19:00|22890.68|22852.68|22893.24|22855.24|22893.24|22855.24|22890.68|22852.68|10
1620019150000|2021-05-03 05:19:10|22893.8|22855.8|22892.08|22854.08|22893.96|22855.96|22891.26|22853.26|10
1620019160000|2021-05-03 05:19:20|22891.69|22853.69|22893.04|22855.04|22893.04|22855.04|22891.69|22853.69|10
1620019170000|2021-05-03 05:19:30|22893.19|22855.19|22894.15|22856.15|22894.32|22856.32|22893.19|22855.19|10
1620019180000|2021-05-03 05:19:40|22894.16|22856.16|22893.8|22855.8|22894.27|22856.27|22893.78|22855.78|10
1620019190000|2021-05-03 05:19:50|22893.67|22855.67|22894.47|22856.47|22894.81|22856.81|22893.67|22855.67|10
1620019200000|2021-05-03 05:20:00|22894.87|22856.87|22894.6|22856.6|22894.98|22856.98|22894.25|22856.25|9
1620019210000|2021-05-03 05:20:10|22893.59|22855.59|22894.49|22856.49|22894.49|22856.49|22893.3|22855.3|9
1620019220000|2021-05-03 05:20:20|22894.92|22856.92|22894.24|22856.24|22895.13|22857.13|22894.24|22856.24|10
1620019230000|2021-05-03 05:20:30|22894.45|22856.45|22893.87|22855.87|22894.7|22856.7|22893.87|22855.87|9
1620019240000|2021-05-03 05:20:40|22894.09|22856.09|22894.93|22856.93|22895.47|22857.47|22894.09|22856.09|10
1620019250000|2021-05-03 05:20:50|22894.9|22856.9|22895.65|22857.65|22895.94|22857.94|22894.84|22856.84|9
1620019260000|2021-05-03 05:21:00|22895.63|22857.63|22897.04|22859.04|22897.04|22859.04|22894.58|22856.58|10
1620019270000|2021-05-03 05:21:10|22897.17|22859.17|22899.47|22861.47|22899.47|22861.47|22896.83|22858.83|10
1620019280000|2021-05-03 05:21:20|22899.54|22861.54|22900.57|22862.57|22900.76|22862.76|22899.54|22861.54|10
1620019290000|2021-05-03 05:21:30|22900.04|22862.04|22900.89|22862.89|22900.89|22862.89|22900.04|22862.04|10
1620019300000|2021-05-03 05:21:40|22900.85|22862.85|22907.13|22869.13|22908.11|22870.11|22900.85|22862.85|10
1620019310000|2021-05-03 05:21:50|22906.81|22868.81|22906.53|22868.53|22907.44|22869.44|22906.49|22868.49|10
1620019320000|2021-05-03 05:22:00|22906.43|22868.43|22906.1|22868.1|22906.98|22868.98|22906.03|22868.03|10
1620019330000|2021-05-03 05:22:10|22905.75|22867.75|22907.57|22869.57|22907.57|22869.57|22905.75|22867.75|10
1620019340000|2021-05-03 05:22:20|22907.65|22869.65|22910.54|22872.54|22910.54|22872.54|22907.65|22869.65|10
1620019350000|2021-05-03 05:22:30|22910.3|22872.3|22916.29|22878.29|22916.29|22878.29|22910.3|22872.3|10
1620019360000|2021-05-03 05:22:40|22916.5|22878.5|22918.3|22880.3|22918.64|22880.64|22916.5|22878.5|10
1620019370000|2021-05-03 05:22:50|22918.01|22880.01|22918.84|22880.84|22919.13|22881.13|22917.03|22879.03|9
1620019380000|2021-05-03 05:23:00|22919.04|22881.04|22921.27|22883.27|22921.3|22883.3|22918.17|22880.17|10
1620019390000|2021-05-03 05:23:10|22920.58|22882.58|22922.48|22884.48|22922.56|22884.56|22920.16|22882.16|10
1620019400000|2021-05-03 05:23:20|22922.32|22884.32|22922.49|22884.49|22923.25|22885.25|22922.01|22884.01|10
1620019410000|2021-05-03 05:23:30|22922.52|22884.52|22923.43|22885.43|22923.68|22885.68|22922.52|22884.52|9
1620019420000|2021-05-03 05:23:40|22923.42|22885.42|22924.94|22886.94|22926.54|22888.54|22923.42|22885.42|10
1620019430000|2021-05-03 05:23:50|22926.21|22888.21|22935.46|22897.46|22935.81|22897.81|22926.21|22888.21|10
1620019440000|2021-05-03 05:24:00|22935.48|22897.48|22938.18|22900.18|22938.52|22900.52|22935.48|22897.48|10
1620019450000|2021-05-03 05:24:10|22936.56|22898.56|22936.67|22898.67|22936.67|22898.67|22935.03|22897.03|10
1620019460000|2021-05-03 05:24:20|22936.18|22898.18|22936.79|22898.79|22936.94|22898.94|22935.59|22897.59|10
1620019470000|2021-05-03 05:24:30|22936.97|22898.97|22934.99|22896.99|22938.01|22900.01|22934.69|22896.69|10
1620019480000|2021-05-03 05:24:40|22932.25|22894.25|22930.19|22892.19|22932.25|22894.25|22929.52|22891.52|10
1620019490000|2021-05-03 05:24:50|22930.66|22892.66|22934.55|22896.55|22934.55|22896.55|22930.66|22892.66|10
1620019500000|2021-05-03 05:25:00|22935.12|22897.12|22935.48|22897.48|22936.01|22898.01|22934.27|22896.27|10
1620019510000|2021-05-03 05:25:10|22935.64|22897.64|22935.23|22897.23|22935.64|22897.64|22934.79|22896.79|9
1620019520000|2021-05-03 05:25:20|22935.84|22897.84|22933.91|22895.91|22935.84|22897.84|22933.91|22895.91|9
1620019530000|2021-05-03 05:25:30|22933.52|22895.52|22928.45|22890.45|22933.52|22895.52|22928.45|22890.45|10
1620019540000|2021-05-03 05:25:40|22928.28|22890.28|22929.04|22891.04|22929.61|22891.61|22928.28|22890.28|10
1620019550000|2021-05-03 05:25:50|22929.83|22891.83|22930.85|22892.85|22930.85|22892.85|22929.83|22891.83|9
1620019560000|2021-05-03 05:26:00|22930.81|22892.81|22931.23|22893.23|22931.34|22893.34|22930.26|22892.26|10
1620019570000|2021-05-03 05:26:10|22931.49|22893.49|22930.07|22892.07|22931.49|22893.49|22930.07|22892.07|10
1620019580000|2021-05-03 05:26:20|22928.11|22890.11|22927.43|22889.43|22928.12|22890.12|22927.43|22889.43|10
1620019590000|2021-05-03 05:26:30|22927.13|22889.13|22927.6|22889.6|22927.6|22889.6|22926.52|22888.52|10
1620019600000|2021-05-03 05:26:40|22927.58|22889.58|22926.7|22888.7|22927.58|22889.58|22926.67|22888.67|10
1620019610000|2021-05-03 05:26:50|22927.17|22889.17|22927.39|22889.39|22927.44|22889.44|22926.96|22888.96|10
1620019620000|2021-05-03 05:27:00|22927.15|22889.15|22926.63|22888.63|22927.21|22889.21|22926.1|22888.1|10
1620019630000|2021-05-03 05:27:10|22926.18|22888.18|22924.2|22886.2|22926.18|22888.18|22923.78|22885.78|10
1620019640000|2021-05-03 05:27:20|22923.98|22885.98|22923.19|22885.19|22923.98|22885.98|22922.64|22884.64|10
1620019650000|2021-05-03 05:27:30|22923.1|22885.1|22919.71|22881.71|22923.34|22885.34|22919.71|22881.71|10
1620019660000|2021-05-03 05:27:40|22920.44|22882.44|22918.56|22880.56|22920.87|22882.87|22918.21|22880.21|10
1620019670000|2021-05-03 05:27:50|22918.59|22880.59|22917.65|22879.65|22918.59|22880.59|22916.25|22878.25|10
1620019680000|2021-05-03 05:28:00|22917.49|22879.49|22918.35|22880.35|22919.05|22881.05|22917.14|22879.14|10
1620019690000|2021-05-03 05:28:10|22917.94|22879.94|22917.98|22879.98|22918.84|22880.84|22917.94|22879.94|10
1620019700000|2021-05-03 05:28:20|22918|22880|22917.74|22879.74|22918.14|22880.14|22917.58|22879.58|7
1620019710000|2021-05-03 05:28:30|22917.79|22879.79|22917.65|22879.65|22918.79|22880.79|22917.65|22879.65|10
1620019720000|2021-05-03 05:28:40|22917.68|22879.68|22920.27|22882.27|22920.4|22882.4|22917.68|22879.68|9
1620019730000|2021-05-03 05:28:50|22920.52|22882.52|22921.34|22883.34|22921.66|22883.66|22919.62|22881.62|10
1620019740000|2021-05-03 05:29:00|22922.3|22884.3|22930.32|22892.32|22930.32|22892.32|22922.3|22884.3|10
1620019750000|2021-05-03 05:29:10|22930.98|22892.98|22931.45|22893.45|22931.63|22893.63|22930.58|22892.58|10
1620019760000|2021-05-03 05:29:20|22931.25|22893.25|22935.19|22897.19|22935.19|22897.19|22931.25|22893.25|10
1620019770000|2021-05-03 05:29:30|22935.21|22897.21|22934.28|22896.28|22935.67|22897.67|22934.28|22896.28|9
1620019780000|2021-05-03 05:29:40|22934.16|22896.16|22935.46|22897.46|22935.46|22897.46|22932.81|22894.81|10
1620019790000|2021-05-03 05:29:50|22936.1|22898.1|22936.01|22898.01|22936.88|22898.88|22935.23|22897.23|9
1620019800000|2021-05-03 05:30:00|22936.02|22898.02|22934.4|22896.4|22936.09|22898.09|22933.71|22895.71|10
1620019810000|2021-05-03 05:30:10|22931.93|22893.93|22929.08|22891.08|22932.28|22894.28|22929.08|22891.08|10
1620019820000|2021-05-03 05:30:20|22927.66|22889.66|22924.43|22886.43|22928.43|22890.43|22924.43|22886.43|10
1620019830000|2021-05-03 05:30:30|22925.03|22887.03|22926.72|22888.72|22926.91|22888.91|22925.03|22887.03|10
1620019840000|2021-05-03 05:30:40|22925.29|22887.29|22925.35|22887.35|22925.9|22887.9|22924.93|22886.93|10
1620019850000|2021-05-03 05:30:50|22925.28|22887.28|22927.68|22889.68|22927.68|22889.68|22924.86|22886.86|9
1620019860000|2021-05-03 05:31:00|22927.97|22889.97|22928.29|22890.29|22928.75|22890.75|22927.82|22889.82|10
1620019870000|2021-05-03 05:31:10|22927.88|22889.88|22927.94|22889.94|22929.23|22891.23|22927.88|22889.88|10
1620019880000|2021-05-03 05:31:20|22927|22889|22926.21|22888.21|22927|22889|22926.16|22888.16|10
1620019890000|2021-05-03 05:31:30|22925.48|22887.48|22925.73|22887.73|22925.84|22887.84|22925.32|22887.32|10
1620019900000|2021-05-03 05:31:40|22924.04|22886.04|22926.66|22888.66|22926.66|22888.66|22924.04|22886.04|10
1620019910000|2021-05-03 05:31:50|22927.16|22889.16|22928.61|22890.61|22929.09|22891.09|22927.16|22889.16|10
1620019920000|2021-05-03 05:32:00|22928.6|22890.6|22928.62|22890.62|22929.2|22891.2|22928.21|22890.21|9
1620019930000|2021-05-03 05:32:10|22928.16|22890.16|22927.03|22889.03|22928.16|22890.16|22926.93|22888.93|9
1620019940000|2021-05-03 05:32:20|22926.72|22888.72|22930.03|22892.03|22930.03|22892.03|22926.62|22888.62|10
1620019950000|2021-05-03 05:32:30|22929.17|22891.17|22929.03|22891.03|22929.85|22891.85|22929.03|22891.03|10
1620019960000|2021-05-03 05:32:40|22928.81|22890.81|22929.62|22891.62|22929.62|22891.62|22927.78|22889.78|10
1620019970000|2021-05-03 05:32:50|22930.35|22892.35|22930.37|22892.37|22930.37|22892.37|22929.66|22891.66|10
1620019980000|2021-05-03 05:33:00|22930.73|22892.73|22933.7|22895.7|22934.41|22896.41|22930.7|22892.7|10
1620019990000|2021-05-03 05:33:10|22933.38|22895.38|22936.06|22898.06|22936.08|22898.08|22933.38|22895.38|10
1620020000000|2021-05-03 05:33:20|22937.03|22899.03|22941.39|22903.39|22941.39|22903.39|22936.32|22898.32|10
1620020010000|2021-05-03 05:33:30|22943.47|22905.47|22946.81|22908.81|22947.15|22909.15|22943.47|22905.47|10
1620020020000|2021-05-03 05:33:40|22946.2|22908.2|22943.79|22905.79|22946.2|22908.2|22943.79|22905.79|7
1620020030000|2021-05-03 05:33:50|22944.36|22906.36|22943.64|22905.64|22945.04|22907.04|22943.64|22905.64|10
1620020040000|2021-05-03 05:34:00|22943.5|22905.5|22940.92|22902.92|22943.62|22905.62|22940.92|22902.92|10
1620020050000|2021-05-03 05:34:10|22941.19|22903.19|22941.93|22903.93|22942.43|22904.43|22941.18|22903.18|10
1620020060000|2021-05-03 05:34:20|22941.87|22903.87|22941.86|22903.86|22943.06|22905.06|22941.76|22903.76|10
1620020070000|2021-05-03 05:34:30|22942.24|22904.24|22943.02|22905.02|22943.02|22905.02|22941.79|22903.79|10
1620020080000|2021-05-03 05:34:40|22943.26|22905.26|22942.9|22904.9|22943.5|22905.5|22942.7|22904.7|9
1620020090000|2021-05-03 05:34:50|22942.92|22904.92|22942.42|22904.42|22943.58|22905.58|22942.32|22904.32|10
1620020100000|2021-05-03 05:35:00|22944|22906|22945.72|22907.72|22945.84|22907.84|22944|22906|10
1620020110000|2021-05-03 05:35:10|22945.01|22907.01|22944.97|22906.97|22945.63|22907.63|22944.88|22906.88|10
1620020120000|2021-05-03 05:35:20|22944.61|22906.61|22945.17|22907.17|22945.36|22907.36|22944.31|22906.31|10
1620020130000|2021-05-03 05:35:30|22945.85|22907.85|22947.79|22909.79|22947.79|22909.79|22945.68|22907.68|9
1620020140000|2021-05-03 05:35:40|22948.95|22910.95|22948.82|22910.82|22949.13|22911.13|22948.61|22910.61|10
1620020150000|2021-05-03 05:35:50|22949.26|22911.26|22950.17|22912.17|22950.17|22912.17|22949.15|22911.15|9
1620020160000|2021-05-03 05:36:00|22950.76|22912.76|22952.84|22914.84|22953.27|22915.27|22950.6|22912.6|10
1620020170000|2021-05-03 05:36:10|22952.68|22914.68|22954.87|22916.87|22954.87|22916.87|22951.72|22913.72|10
1620020180000|2021-05-03 05:36:20|22954.18|22916.18|22954.57|22916.57|22954.67|22916.67|22953.15|22915.15|10
1620020190000|2021-05-03 05:36:30|22954.44|22916.44|22955.36|22917.36|22955.99|22917.99|22954.13|22916.13|10
1620020200000|2021-05-03 05:36:40|22955.9|22917.9|22956.31|22918.31|22956.4|22918.4|22955.36|22917.36|10
1620020210000|2021-05-03 05:36:50|22954.88|22916.88|22956.51|22918.51|22956.51|22918.51|22954.31|22916.31|10
1620020220000|2021-05-03 05:37:00|22956.71|22918.71|22956.41|22918.41|22957.99|22919.99|22956.4|22918.4|9
1620020230000|2021-05-03 05:37:10|22956.27|22918.27|22956.98|22918.98|22956.98|22918.98|22955.89|22917.89|10
1620020240000|2021-05-03 05:37:20|22957.2|22919.2|22957.69|22919.69|22957.69|22919.69|22957.2|22919.2|10
1620020250000|2021-05-03 05:37:30|22957.31|22919.31|22959.38|22921.38|22960.03|22922.03|22957.25|22919.25|10
1620020260000|2021-05-03 05:37:40|22959.09|22921.09|22957.51|22919.51|22959.09|22921.09|22956.96|22918.96|10
1620020270000|2021-05-03 05:37:50|22957.73|22919.73|22959.95|22921.95|22960.3|22922.3|22957.73|22919.73|9
1620020280000|2021-05-03 05:38:00|22960.62|22922.62|22959.2|22921.2|22960.75|22922.75|22958.72|22920.72|10
1620020290000|2021-05-03 05:38:10|22959.33|22921.33|22958.36|22920.36|22959.78|22921.78|22958.36|22920.36|10
1620020300000|2021-05-03 05:38:20|22958.81|22920.81|22958.24|22920.24|22959.19|22921.19|22957.8|22919.8|10
1620020310000|2021-05-03 05:38:30|22958.19|22920.19|22958.31|22920.31|22959.36|22921.36|22957.74|22919.74|10
1620020320000|2021-05-03 05:38:40|22958.24|22920.24|22961.67|22923.67|22961.67|22923.67|22958.24|22920.24|10
1620020330000|2021-05-03 05:38:50|22963.58|22925.58|22968.77|22930.77|22968.77|22930.77|22963.58|22925.58|10
1620020340000|2021-05-03 05:39:00|22967.9|22929.9|22969.19|22931.19|22969.99|22931.99|22967.9|22929.9|10
1620020350000|2021-05-03 05:39:10|22969.53|22931.53|22968.29|22930.29|22969.53|22931.53|22967.99|22929.99|10
1620020360000|2021-05-03 05:39:20|22968.48|22930.48|22969.28|22931.28|22969.41|22931.41|22968.48|22930.48|10
1620020370000|2021-05-03 05:39:30|22969.35|22931.35|22969.42|22931.42|22969.52|22931.52|22969.04|22931.04|10
1620020380000|2021-05-03 05:39:40|22969.44|22931.44|22968.31|22930.31|22969.66|22931.66|22968.31|22930.31|10
1620020390000|2021-05-03 05:39:50|22968.49|22930.49|22968.24|22930.24|22968.87|22930.87|22968.13|22930.13|10
1620020400000|2021-05-03 05:40:00|22968.26|22930.26|22966.8|22928.8|22968.35|22930.35|22966.8|22928.8|10
1620020410000|2021-05-03 05:40:10|22967.09|22929.09|22964.66|22926.66|22968.01|22930.01|22964.66|22926.66|10
1620020420000|2021-05-03 05:40:20|22965.21|22927.21|22965.63|22927.63|22966.23|22928.23|22965.2|22927.2|10
1620020430000|2021-05-03 05:40:30|22965.52|22927.52|22964.73|22926.73|22965.77|22927.77|22964.73|22926.73|10
1620020440000|2021-05-03 05:40:40|22964.44|22926.44|22965.05|22927.05|22965.15|22927.15|22964.44|22926.44|10
1620020450000|2021-05-03 05:40:50|22964.71|22926.71|22962.77|22924.77|22964.71|22926.71|22962.23|22924.23|10
1620020460000|2021-05-03 05:41:00|22962.26|22924.26|22964.32|22926.32|22964.34|22926.34|22961.88|22923.88|10
1620020470000|2021-05-03 05:41:10|22964.26|22926.26|22966.87|22928.87|22967|22929|22963.62|22925.62|10
1620020480000|2021-05-03 05:41:20|22967.18|22929.18|22965.8|22927.8|22968|22930|22965.8|22927.8|10
1620020490000|2021-05-03 05:41:30|22966.09|22928.09|22967.28|22929.28|22967.28|22929.28|22964.74|22926.74|10
1620020500000|2021-05-03 05:41:40|22966.94|22928.94|22966.49|22928.49|22969.75|22931.75|22966.49|22928.49|10
1620020510000|2021-05-03 05:41:50|22968.61|22930.61|22981.89|22943.89|22983.36|22945.36|22968.61|22930.61|10
1620020520000|2021-05-03 05:42:00|22980.84|22942.84|22973.26|22935.26|22980.84|22942.84|22973.26|22935.26|10
1620020530000|2021-05-03 05:42:10|22974.28|22936.28|22977.36|22939.36|22977.36|22939.36|22973.75|22935.75|10
1620020540000|2021-05-03 05:42:20|22977.89|22939.89|22978.91|22940.91|22978.91|22940.91|22977.15|22939.15|10
1620020550000|2021-05-03 05:42:30|22979.57|22941.57|22977.55|22939.55|22979.57|22941.57|22976.86|22938.86|10
1620020560000|2021-05-03 05:42:40|22978.21|22940.21|22977.78|22939.78|22978.21|22940.21|22976.94|22938.94|10
1620020570000|2021-05-03 05:42:50|22978.61|22940.61|22979.66|22941.66|22980.15|22942.15|22978.61|22940.61|10
1620020580000|2021-05-03 05:43:00|22979.8|22941.8|22982.16|22944.16|22982.16|22944.16|22979.8|22941.8|10
1620020590000|2021-05-03 05:43:10|22981.79|22943.79|22981.33|22943.33|22982.49|22944.49|22981.22|22943.22|9
1620020600000|2021-05-03 05:43:20|22981.17|22943.17|22983.05|22945.05|22984.67|22946.67|22981.17|22943.17|10
1620020610000|2021-05-03 05:43:30|22983.88|22945.88|22982.29|22944.29|22983.88|22945.88|22980.99|22942.99|10
1620020620000|2021-05-03 05:43:40|22982.05|22944.05|22978.38|22940.38|22982.05|22944.05|22978.11|22940.11|10
1620020630000|2021-05-03 05:43:50|22979.1|22941.1|22977.07|22939.07|22979.1|22941.1|22975.15|22937.15|10
1620020640000|2021-05-03 05:44:00|22976.94|22938.94|22979.09|22941.09|22979.09|22941.09|22976.94|22938.94|10
1620020650000|2021-05-03 05:44:10|22979.03|22941.03|22979.11|22941.11|22979.95|22941.95|22977.52|22939.52|10
1620020660000|2021-05-03 05:44:20|22979.14|22941.14|22977.25|22939.25|22979.14|22941.14|22977.25|22939.25|10
1620020670000|2021-05-03 05:44:30|22977.37|22939.37|22975.72|22937.72|22977.6|22939.6|22975.72|22937.72|9
1620020680000|2021-05-03 05:44:40|22975.94|22937.94|22976.46|22938.46|22976.46|22938.46|22975.01|22937.01|10
1620020690000|2021-05-03 05:44:50|22976.24|22938.24|22976.15|22938.15|22976.3|22938.3|22975.6|22937.6|10
1620020700000|2021-05-03 05:45:00|22976.29|22938.29|22975.74|22937.74|22976.93|22938.93|22975.74|22937.74|10
1620020710000|2021-05-03 05:45:10|22975.78|22937.78|22973.42|22935.42|22975.98|22937.98|22973.42|22935.42|9
1620020720000|2021-05-03 05:45:20|22974.46|22936.46|22969.47|22931.47|22974.46|22936.46|22969.47|22931.47|10
1620020730000|2021-05-03 05:45:30|22969.66|22931.66|22968.78|22930.78|22971.01|22933.01|22968.78|22930.78|10
1620020740000|2021-05-03 05:45:40|22968.95|22930.95|22967.98|22929.98|22969.46|22931.46|22967.62|22929.62|10
1620020750000|2021-05-03 05:45:50|22967.87|22929.87|22966.59|22928.59|22969.82|22931.82|22966.59|22928.59|9
1620020760000|2021-05-03 05:46:00|22966.98|22928.98|22967.38|22929.38|22967.56|22929.56|22966.57|22928.57|9
1620020770000|2021-05-03 05:46:10|22967.5|22929.5|22970.53|22932.53|22970.53|22932.53|22967.27|22929.27|10
1620020780000|2021-05-03 05:46:20|22970.34|22932.34|22969.28|22931.28|22970.72|22932.72|22969.28|22931.28|10
1620020790000|2021-05-03 05:46:30|22969.47|22931.47|22969.03|22931.03|22969.99|22931.99|22968.82|22930.82|10
1620020800000|2021-05-03 05:46:40|22969.28|22931.28|22966.63|22928.63|22969.28|22931.28|22966.46|22928.46|10
1620020810000|2021-05-03 05:46:50|22965.97|22927.97|22968.84|22930.84|22968.84|22930.84|22965.44|22927.44|10
1620020820000|2021-05-03 05:47:00|22968.74|22930.74|22966.17|22928.17|22968.74|22930.74|22964.96|22926.96|10
1620020830000|2021-05-03 05:47:10|22966.59|22928.59|22971.04|22933.04|22971.04|22933.04|22966.59|22928.59|10
1620020840000|2021-05-03 05:47:20|22970.73|22932.73|22967.09|22929.09|22971.63|22933.63|22967.09|22929.09|10
1620020850000|2021-05-03 05:47:30|22967.74|22929.74|22968.67|22930.67|22968.67|22930.67|22967.47|22929.47|10
1620020860000|2021-05-03 05:47:40|22969.68|22931.68|22971.85|22933.85|22972.23|22934.23|22969.68|22931.68|10
1620020870000|2021-05-03 05:47:50|22971.39|22933.39|22972.02|22934.02|22972.02|22934.02|22970.71|22932.71|9
1620020880000|2021-05-03 05:48:00|22972.51|22934.51|22971.11|22933.11|22972.61|22934.61|22970.81|22932.81|10
1620020890000|2021-05-03 05:48:10|22971.14|22933.14|22972.02|22934.02|22972.78|22934.78|22971.14|22933.14|10
1620020900000|2021-05-03 05:48:20|22971.43|22933.43|22974.63|22936.63|22974.79|22936.79|22970.94|22932.94|10
1620020910000|2021-05-03 05:48:30|22973.99|22935.99|22974.55|22936.55|22975.74|22937.74|22973.99|22935.99|10
1620020920000|2021-05-03 05:48:40|22974.65|22936.65|22975.03|22937.03|22975.03|22937.03|22973.86|22935.86|9
1620020930000|2021-05-03 05:48:50|22975.05|22937.05|22975.71|22937.71|22976.51|22938.51|22974.38|22936.38|10
1620020940000|2021-05-03 05:49:00|22975.78|22937.78|22972.29|22934.29|22975.78|22937.78|22972.29|22934.29|10
1620020950000|2021-05-03 05:49:10|22972.57|22934.57|22970.54|22932.54|22972.57|22934.57|22970.25|22932.25|10
1620020960000|2021-05-03 05:49:20|22971.36|22933.36|22972.99|22934.99|22972.99|22934.99|22971.09|22933.09|10
1620020970000|2021-05-03 05:49:30|22973.22|22935.22|22974.87|22936.87|22974.87|22936.87|22973.22|22935.22|10
1620020980000|2021-05-03 05:49:40|22975.12|22937.12|22973.67|22935.67|22975.12|22937.12|22973.59|22935.59|10
1620020990000|2021-05-03 05:49:50|22974.2|22936.2|22973.14|22935.14|22974.24|22936.24|22973.14|22935.14|10
1620021000000|2021-05-03 05:50:00|22973|22935|22973.93|22935.93|22974.66|22936.66|22972.96|22934.96|10
1620021010000|2021-05-03 05:50:10|22974.14|22936.14|22977.51|22939.51|22977.51|22939.51|22974.14|22936.14|10
1620021020000|2021-05-03 05:50:20|22977.18|22939.18|22977.66|22939.66|22977.82|22939.82|22977.18|22939.18|9
1620021030000|2021-05-03 05:50:30|22977.46|22939.46|22980.94|22942.94|22980.94|22942.94|22977.33|22939.33|9
1620021040000|2021-05-03 05:50:40|22981.84|22943.84|22983.51|22945.51|22983.6|22945.6|22981.84|22943.84|10
1620021050000|2021-05-03 05:50:50|22984.02|22946.02|22983.77|22945.77|22984.69|22946.69|22983.22|22945.22|10
1620021060000|2021-05-03 05:51:00|22983.86|22945.86|22983.24|22945.24|22985.65|22947.65|22982.79|22944.79|10
1620021070000|2021-05-03 05:51:10|22983.65|22945.65|22985.06|22947.06|22985.12|22947.12|22982.75|22944.75|10
1620021080000|2021-05-03 05:51:20|22985.92|22947.92|22985.12|22947.12|22986.18|22948.18|22985.11|22947.11|10
1620021090000|2021-05-03 05:51:30|22985.09|22947.09|22982.27|22944.27|22985.09|22947.09|22981.75|22943.75|8
1620021100000|2021-05-03 05:51:40|22979.66|22941.66|22977.69|22939.69|22979.66|22941.66|22977.69|22939.69|10
1620021110000|2021-05-03 05:51:50|22978.2|22940.2|22973.72|22935.72|22978.2|22940.2|22973.53|22935.53|10
1620021120000|2021-05-03 05:52:00|22973.88|22935.88|22973.63|22935.63|22973.88|22935.88|22973.07|22935.07|9
1620021130000|2021-05-03 05:52:10|22973.29|22935.29|22974.6|22936.6|22975.3|22937.3|22973.25|22935.25|10
1620021140000|2021-05-03 05:52:20|22974.41|22936.41|22974.37|22936.37|22974.62|22936.62|22973.84|22935.84|10
1620021150000|2021-05-03 05:52:30|22974.48|22936.48|22975.32|22937.32|22975.32|22937.32|22974.48|22936.48|9
1620021160000|2021-05-03 05:52:40|22975.38|22937.38|22975.05|22937.05|22975.38|22937.38|22973.58|22935.58|10
1620021170000|2021-05-03 05:52:50|22974.91|22936.91|22977.78|22939.78|22977.78|22939.78|22974.91|22936.91|10
1620021180000|2021-05-03 05:53:00|22977.87|22939.87|22979.19|22941.19|22979.19|22941.19|22977.87|22939.87|10
1620021190000|2021-05-03 05:53:10|22979.23|22941.23|22978.68|22940.68|22979.67|22941.67|22978.68|22940.68|10
1620021200000|2021-05-03 05:53:20|22978.84|22940.84|22979.47|22941.47|22980.32|22942.32|22978.84|22940.84|10
1620021210000|2021-05-03 05:53:30|22979.55|22941.55|22984.96|22946.96|22985.16|22947.16|22979.55|22941.55|10
1620021220000|2021-05-03 05:53:40|22985.24|22947.24|22988.26|22950.26|22988.26|22950.26|22984.86|22946.86|10
1620021230000|2021-05-03 05:53:50|22987.09|22949.09|22991.35|22953.35|22991.35|22953.35|22987.09|22949.09|10
1620021240000|2021-05-03 05:54:00|22990.59|22952.59|22990.4|22952.4|22991.46|22953.46|22989.84|22951.84|10
1620021250000|2021-05-03 05:54:10|22991.27|22953.27|22992.79|22954.79|22992.92|22954.92|22991.27|22953.27|10
1620021260000|2021-05-03 05:54:20|22993.04|22955.04|23001.9|22963.9|23002.23|22964.23|22992.55|22954.55|10
1620021270000|2021-05-03 05:54:30|23002.08|22964.08|23017.12|22979.12|23017.12|22979.12|23002.08|22964.08|10
1620021280000|2021-05-03 05:54:40|23016.59|22978.59|23025.43|22987.43|23025.49|22987.49|23016.59|22978.59|10
1620021290000|2021-05-03 05:54:50|23025.39|22987.39|23028.04|22990.04|23028.04|22990.04|23025.09|22987.09|10
1620021300000|2021-05-03 05:55:00|23028.62|22990.62|23031.53|22993.53|23032.01|22994.01|23027.96|22989.96|10
1620021310000|2021-05-03 05:55:10|23031.02|22993.02|23027.64|22989.64|23031.02|22993.02|23027.64|22989.64|10
1620021320000|2021-05-03 05:55:20|23028|22990|23030.08|22992.08|23030.65|22992.65|23026.9|22988.9|10
1620021330000|2021-05-03 05:55:30|23029.52|22991.52|23029.84|22991.84|23030.45|22992.45|23028.84|22990.84|10
1620021340000|2021-05-03 05:55:40|23028.77|22990.77|23030.22|22992.22|23031.17|22993.17|23028.03|22990.03|10
1620021350000|2021-05-03 05:55:50|23030.61|22992.61|23029.78|22991.78|23031.74|22993.74|23029.78|22991.78|10
1620021360000|2021-05-03 05:56:00|23029.41|22991.41|23026.76|22988.76|23029.8|22991.8|23026.76|22988.76|10
1620021370000|2021-05-03 05:56:10|23025.4|22987.4|23018.41|22980.41|23025.4|22987.4|23018.01|22980.01|10
1620021380000|2021-05-03 05:56:20|23018.48|22980.48|23019.3|22981.3|23019.92|22981.92|23018.48|22980.48|10
1620021390000|2021-05-03 05:56:30|23018.94|22980.94|23008.49|22970.49|23018.94|22980.94|23008.49|22970.49|10
1620021400000|2021-05-03 05:56:40|23008.37|22970.37|23001.99|22963.99|23008.37|22970.37|23001.99|22963.99|10
1620021410000|2021-05-03 05:56:50|23001.43|22963.43|22996.7|22958.7|23001.43|22963.43|22996.7|22958.7|10
1620021420000|2021-05-03 05:57:00|22996.44|22958.44|22993.05|22955.05|22996.44|22958.44|22992.28|22954.28|10
1620021430000|2021-05-03 05:57:10|22993.45|22955.45|22996.16|22958.16|22996.16|22958.16|22993.45|22955.45|10
1620021440000|2021-05-03 05:57:20|22996.41|22958.41|22994.76|22956.76|22996.41|22958.41|22994.03|22956.03|10
1620021450000|2021-05-03 05:57:30|22993.95|22955.95|22994.41|22956.41|22994.53|22956.53|22993.31|22955.31|10
1620021460000|2021-05-03 05:57:40|22994.85|22956.85|22995.39|22957.39|22996.65|22958.65|22994.85|22956.85|10
1620021470000|2021-05-03 05:57:50|22996.4|22958.4|23000.22|22962.22|23000.22|22962.22|22995.83|22957.83|10
1620021480000|2021-05-03 05:58:00|23001.65|22963.65|23000.65|22962.65|23001.65|22963.65|23000.07|22962.07|10
1620021490000|2021-05-03 05:58:10|23000.86|22962.86|23001.33|22963.33|23001.96|22963.96|23000.86|22962.86|9
1620021500000|2021-05-03 05:58:20|23000.35|22962.35|22998.83|22960.83|23000.35|22962.35|22998.52|22960.52|10
1620021510000|2021-05-03 05:58:30|22999.13|22961.13|23004.59|22966.59|23004.59|22966.59|22999.13|22961.13|10
1620021520000|2021-05-03 05:58:40|23004.43|22966.43|23005.84|22967.84|23005.97|22967.97|23003.66|22965.66|10
1620021530000|2021-05-03 05:58:50|23005.93|22967.93|23005.84|22967.84|23006.44|22968.44|23005.33|22967.33|10
1620021540000|2021-05-03 05:59:00|23005.94|22967.94|23005.55|22967.55|23007.13|22969.13|23005.55|22967.55|10
1620021550000|2021-05-03 05:59:10|23005.43|22967.43|23004.42|22966.42|23005.43|22967.43|23004.42|22966.42|10
1620021560000|2021-05-03 05:59:20|23004.73|22966.73|23002.5|22964.5|23004.73|22966.73|23002.5|22964.5|10
1620021570000|2021-05-03 05:59:30|23002.65|22964.65|23003.64|22965.64|23004.64|22966.64|23002.65|22964.65|10
1620021580000|2021-05-03 05:59:40|23003.22|22965.22|23005.87|22967.87|23006.03|22968.03|23002.92|22964.92|10
1620021590000|2021-05-03 05:59:50|23004.24|22966.24|23002.9|22964.9|23004.49|22966.49|23002.69|22964.69|10
1620021600000|2021-05-03 06:00:00|23003.19|22965.19|23001.64|22963.64|23004.35|22966.35|23001.64|22963.64|10
1620021610000|2021-05-03 06:00:10|23001.75|22963.75|22999.75|22961.75|23002.11|22964.11|22999.75|22961.75|10
1620021620000|2021-05-03 06:00:20|22999.72|22961.72|22995.98|22957.98|22999.86|22961.86|22994.68|22956.68|10
1620021630000|2021-05-03 06:00:30|22995.36|22957.36|22994.9|22956.9|22996.75|22958.75|22994.55|22956.55|10
1620021640000|2021-05-03 06:00:40|22994.14|22956.14|22994.99|22956.99|22995.57|22957.57|22994.14|22956.14|10
1620021650000|2021-05-03 06:00:50|22995.57|22957.57|22994.78|22956.78|22995.73|22957.73|22993.85|22955.85|10
1620021660000|2021-05-03 06:01:00|22994.8|22956.8|22994.53|22956.53|22996.11|22958.11|22994.53|22956.53|9
1620021670000|2021-05-03 06:01:10|22994.8|22956.8|22993.91|22955.91|22995.51|22957.51|22993.91|22955.91|10
1620021680000|2021-05-03 06:01:20|22994.06|22956.06|22997.31|22959.31|22997.77|22959.77|22993.37|22955.37|10
1620021690000|2021-05-03 06:01:30|22997.16|22959.16|23000.89|22962.89|23001.64|22963.64|22997.16|22959.16|10
1620021700000|2021-05-03 06:01:40|23001.08|22963.08|23002.93|22964.93|23002.93|22964.93|23001.08|22963.08|9
1620021710000|2021-05-03 06:01:50|23002.98|22964.98|23005.81|22967.81|23007.11|22969.11|23002.98|22964.98|10
1620021720000|2021-05-03 06:02:00|23005.72|22967.72|23003.35|22965.35|23005.72|22967.72|23003.14|22965.14|10
1620021730000|2021-05-03 06:02:10|23003.6|22965.6|23005.24|22967.24|23005.24|22967.24|23003.24|22965.24|8
1620021740000|2021-05-03 06:02:20|23006.44|22968.44|23006.74|22968.74|23007.95|22969.95|23006.25|22968.25|10
1620021750000|2021-05-03 06:02:30|23006.31|22968.31|23003.24|22965.24|23006.31|22968.31|23002.88|22964.88|10
1620021760000|2021-05-03 06:02:40|23004.56|22966.56|23001.8|22963.8|23004.56|22966.56|23001.8|22963.8|10
1620021770000|2021-05-03 06:02:50|23001.09|22963.09|22997.14|22959.14|23001.57|22963.57|22997.14|22959.14|9
1620021780000|2021-05-03 06:03:00|22996.1|22958.1|22988.82|22950.82|22996.1|22958.1|22988.82|22950.82|10
1620021790000|2021-05-03 06:03:10|22989.41|22951.41|22989.48|22951.48|22991.37|22953.37|22988.77|22950.77|10
1620021800000|2021-05-03 06:03:20|22989.78|22951.78|22984.29|22946.29|22989.78|22951.78|22984.29|22946.29|10
1620021810000|2021-05-03 06:03:30|22984.19|22946.19|22981.92|22943.92|22984.19|22946.19|22981.92|22943.92|10
1620021820000|2021-05-03 06:03:40|22981.72|22943.72|22981.76|22943.76|22982.46|22944.46|22980.79|22942.79|10
1620021830000|2021-05-03 06:03:50|22982.89|22944.89|22981.07|22943.07|22982.89|22944.89|22979.6|22941.6|10
1620021840000|2021-05-03 06:04:00|22980.95|22942.95|22983.28|22945.28|22983.28|22945.28|22979.11|22941.11|10
1620021850000|2021-05-03 06:04:10|22983.67|22945.67|22985.91|22947.91|22985.91|22947.91|22983.67|22945.67|10
1620021860000|2021-05-03 06:04:20|22986.22|22948.22|22986.27|22948.27|22987.77|22949.77|22985.61|22947.61|10
1620021870000|2021-05-03 06:04:30|22986.61|22948.61|22980.2|22942.2|22986.61|22948.61|22980.2|22942.2|10
1620021880000|2021-05-03 06:04:40|22979.28|22941.28|22977.85|22939.85|22979.36|22941.36|22976.39|22938.39|10
1620021890000|2021-05-03 06:04:50|22977|22939|22977.65|22939.65|22977.65|22939.65|22976.06|22938.06|10
1620021900000|2021-05-03 06:05:00|22978.24|22940.24|22977.47|22939.47|22979.52|22941.52|22977.47|22939.47|10
1620021910000|2021-05-03 06:05:10|22976.73|22938.73|22977.41|22939.41|22977.41|22939.41|22975.32|22937.32|10
1620021920000|2021-05-03 06:05:20|22978.62|22940.62|22982.47|22944.47|22982.47|22944.47|22978.62|22940.62|10
1620021930000|2021-05-03 06:05:30|22984.16|22946.16|22986.17|22948.17|22986.17|22948.17|22983.17|22945.17|10
1620021940000|2021-05-03 06:05:40|22986.55|22948.55|22986.83|22948.83|22987.24|22949.24|22985.47|22947.47|10
1620021950000|2021-05-03 06:05:50|22986.61|22948.61|22989.46|22951.46|22991.41|22953.41|22986.61|22948.61|10
1620021960000|2021-05-03 06:06:00|22988.66|22950.66|22988.49|22950.49|22991.8|22953.8|22988.49|22950.49|10
1620021970000|2021-05-03 06:06:10|22988.03|22950.03|22988.69|22950.69|22988.8|22950.8|22986.64|22948.64|10
1620021980000|2021-05-03 06:06:20|22987.98|22949.98|22988.52|22950.52|22988.58|22950.58|22986.39|22948.39|9
1620021990000|2021-05-03 06:06:30|22988.81|22950.81|22989.19|22951.19|22989.19|22951.19|22988.71|22950.71|10
1620022000000|2021-05-03 06:06:40|22989.83|22951.83|22992.48|22954.48|22992.48|22954.48|22989.83|22951.83|10
1620022010000|2021-05-03 06:06:50|22992.38|22954.38|22996.56|22958.56|22996.56|22958.56|22992.38|22954.38|10
1620022020000|2021-05-03 06:07:00|22997.62|22959.62|22998.94|22960.94|22999.65|22961.65|22997.62|22959.62|10
1620022030000|2021-05-03 06:07:10|22999|22961|22998.09|22960.09|22999.01|22961.01|22997.75|22959.75|10
1620022040000|2021-05-03 06:07:20|22998.67|22960.67|22996.48|22958.48|22998.67|22960.67|22996.48|22958.48|10
1620022050000|2021-05-03 06:07:30|22996.6|22958.6|22993.78|22955.78|22996.61|22958.61|22993.78|22955.78|10
1620022060000|2021-05-03 06:07:40|22992.72|22954.72|22991.95|22953.95|22993.25|22955.25|22991.95|22953.95|10
1620022070000|2021-05-03 06:07:50|22992.41|22954.41|22993.71|22955.71|22993.93|22955.93|22992.02|22954.02|10
1620022080000|2021-05-03 06:08:00|22993.37|22955.37|22995.94|22957.94|22995.94|22957.94|22993.37|22955.37|10
1620022090000|2021-05-03 06:08:10|22996.72|22958.72|22996.39|22958.39|22996.72|22958.72|22996.26|22958.26|9
1620022100000|2021-05-03 06:08:20|22996.52|22958.52|23000.18|22962.18|23000.18|22962.18|22996.52|22958.52|9
1620022110000|2021-05-03 06:08:30|23001.1|22963.1|23004.58|22966.58|23004.58|22966.58|23001.1|22963.1|10
1620022120000|2021-05-03 06:08:40|23003.88|22965.88|23009.64|22971.64|23009.64|22971.64|23003.88|22965.88|10
1620022130000|2021-05-03 06:08:50|23009.47|22971.47|23009.21|22971.21|23011.16|22973.16|23008.99|22970.99|10
1620022140000|2021-05-03 06:09:00|23009.59|22971.59|23012.18|22974.18|23014.03|22976.03|23009.59|22971.59|10
1620022150000|2021-05-03 06:09:10|23012.48|22974.48|23012.6|22974.6|23013.95|22975.95|23011.98|22973.98|10
1620022160000|2021-05-03 06:09:20|23013.19|22975.19|23012.64|22974.64|23014.63|22976.63|23012.21|22974.21|10
1620022170000|2021-05-03 06:09:30|23012.56|22974.56|23016.07|22978.07|23016.07|22978.07|23012.41|22974.41|10
1620022180000|2021-05-03 06:09:40|23016.19|22978.19|23016.09|22978.09|23017.3|22979.3|23015.87|22977.87|10
1620022190000|2021-05-03 06:09:50|23015.77|22977.77|23011.74|22973.74|23015.98|22977.98|23011.72|22973.72|10
1620022200000|2021-05-03 06:10:00|23012|22974|23009.01|22971.01|23012|22974|23008.67|22970.67|10
1620022210000|2021-05-03 06:10:10|23009.67|22971.67|23009.76|22971.76|23010.63|22972.63|23009.44|22971.44|10
1620022220000|2021-05-03 06:10:20|23009.52|22971.52|23009.27|22971.27|23009.91|22971.91|23008.03|22970.03|10
1620022230000|2021-05-03 06:10:30|23008.82|22970.82|23008.57|22970.57|23009.93|22971.93|23008.57|22970.57|10
1620022240000|2021-05-03 06:10:40|23007.87|22969.87|23006.51|22968.51|23008.11|22970.11|23006.28|22968.28|10
1620022250000|2021-05-03 06:10:50|23006.78|22968.78|23005|22967|23006.78|22968.78|23004.77|22966.77|10
1620022260000|2021-05-03 06:11:00|23004.13|22966.13|23002.32|22964.32|23004.13|22966.13|23002.08|22964.08|10
1620022270000|2021-05-03 06:11:10|23002.63|22964.63|23003.5|22965.5|23003.52|22965.52|23002.26|22964.26|10
1620022280000|2021-05-03 06:11:20|23003.88|22965.88|23005.42|22967.42|23005.64|22967.64|23003.75|22965.75|10
1620022290000|2021-05-03 06:11:30|23005.01|22967.01|23003.63|22965.63|23005.01|22967.01|23002.93|22964.93|10
1620022300000|2021-05-03 06:11:40|23003.46|22965.46|23002.69|22964.69|23003.46|22965.46|23001.77|22963.77|10
1620022310000|2021-05-03 06:11:50|23002.53|22964.53|23004.93|22966.93|23004.93|22966.93|23001.98|22963.98|10
1620022320000|2021-05-03 06:12:00|23004.79|22966.79|22998.75|22960.75|23004.79|22966.79|22998.75|22960.75|10
1620022330000|2021-05-03 06:12:10|22998.89|22960.89|23002.52|22964.52|23003.66|22965.66|22998.89|22960.89|10
1620022340000|2021-05-03 06:12:20|23002.18|22964.18|23000.3|22962.3|23002.18|22964.18|23000.11|22962.11|10
1620022350000|2021-05-03 06:12:30|23000.02|22962.02|22996.91|22958.91|23000.02|22962.02|22996.91|22958.91|10
1620022360000|2021-05-03 06:12:40|22997.05|22959.05|22999.22|22961.22|23000.02|22962.02|22997.05|22959.05|10
1620022370000|2021-05-03 06:12:50|22999.4|22961.4|23000.42|22962.42|23001.22|22963.22|22999.29|22961.29|10
1620022380000|2021-05-03 06:13:00|23000.79|22962.79|23001.38|22963.38|23001.38|22963.38|23000.75|22962.75|10
1620022390000|2021-05-03 06:13:10|23001.71|22963.71|23000.73|22962.73|23002.81|22964.81|23000.73|22962.73|9
1620022400000|2021-05-03 06:13:20|23000.84|22962.84|23003.1|22965.1|23004.04|22966.04|23000.66|22962.66|10
1620022410000|2021-05-03 06:13:30|23002.37|22964.37|23000.22|22962.22|23002.76|22964.76|23000.22|22962.22|10
1620022420000|2021-05-03 06:13:40|22999.71|22961.71|23000.73|22962.73|23001.31|22963.31|22999.71|22961.71|10
1620022430000|2021-05-03 06:13:50|23000.93|22962.93|23004.68|22966.68|23004.68|22966.68|23000.59|22962.59|10
1620022440000|2021-05-03 06:14:00|23004.79|22966.79|23001.07|22963.07|23004.79|22966.79|23001.07|22963.07|9
1620022450000|2021-05-03 06:14:10|23001.82|22963.82|23007.31|22969.31|23007.31|22969.31|23001.82|22963.82|10
1620022460000|2021-05-03 06:14:20|23007.33|22969.33|23006.25|22968.25|23007.33|22969.33|23004.41|22966.41|10
1620022470000|2021-05-03 06:14:30|23006.87|22968.87|23006.95|22968.95|23008.64|22970.64|23006.79|22968.79|10
1620022480000|2021-05-03 06:14:40|23007.55|22969.55|23009.04|22971.04|23009.26|22971.26|23007.55|22969.55|10
1620022490000|2021-05-03 06:14:50|23009.21|22971.21|23010.12|22972.12|23010.12|22972.12|23008.75|22970.75|9
1620022500000|2021-05-03 06:15:00|23009.38|22971.38|23006.41|22968.41|23009.81|22971.81|23006.41|22968.41|10
1620022510000|2021-05-03 06:15:10|23005.71|22967.71|23003.91|22965.91|23006.16|22968.16|23003.91|22965.91|10
1620022520000|2021-05-03 06:15:20|23003.81|22965.81|23004.97|22966.97|23005.02|22967.02|23003.81|22965.81|10
1620022530000|2021-05-03 06:15:30|23005.18|22967.18|23004.18|22966.18|23005.42|22967.42|23004.12|22966.12|10
1620022540000|2021-05-03 06:15:40|23004.28|22966.28|23004.41|22966.41|23005.36|22967.36|23004.28|22966.28|10
1620022550000|2021-05-03 06:15:50|23003.83|22965.83|22999.52|22961.52|23003.83|22965.83|22999.52|22961.52|10
1620022560000|2021-05-03 06:16:00|22999.25|22961.25|22995.24|22957.24|23000.32|22962.32|22995.24|22957.24|10
1620022570000|2021-05-03 06:16:10|22994.71|22956.71|22993.59|22955.59|22994.71|22956.71|22993.59|22955.59|10
1620022580000|2021-05-03 06:16:20|22992.33|22954.33|22994.94|22956.94|22994.94|22956.94|22991.51|22953.51|10
1620022590000|2021-05-03 06:16:30|22994.2|22956.2|22991.21|22953.21|22994.87|22956.87|22991.21|22953.21|10
1620022600000|2021-05-03 06:16:40|22990.76|22952.76|22986.81|22948.81|22990.76|22952.76|22986.81|22948.81|10
1620022610000|2021-05-03 06:16:50|22986.65|22948.65|22979.89|22941.89|22986.65|22948.65|22979.89|22941.89|10
1620022620000|2021-05-03 06:17:00|22979.58|22941.58|22974.54|22936.54|22979.58|22941.58|22974.32|22936.32|10
1620022630000|2021-05-03 06:17:10|22974.57|22936.57|22973.58|22935.58|22974.66|22936.66|22973.58|22935.58|10
1620022640000|2021-05-03 06:17:20|22973|22935|22972.9|22934.9|22973.64|22935.64|22972.69|22934.69|10
1620022650000|2021-05-03 06:17:30|22972.62|22934.62|22971.92|22933.92|22973.27|22935.27|22971.8|22933.8|10
1620022660000|2021-05-03 06:17:40|22971.51|22933.51|22968.62|22930.62|22971.51|22933.51|22968.62|22930.62|10
1620022670000|2021-05-03 06:17:50|22968.7|22930.7|22965.66|22927.66|22968.7|22930.7|22965.66|22927.66|10
1620022680000|2021-05-03 06:18:00|22965.21|22927.21|22966.09|22928.09|22966.09|22928.09|22964.72|22926.72|10
1620022690000|2021-05-03 06:18:10|22967.53|22929.53|22969.79|22931.79|22970.97|22932.97|22967.53|22929.53|10
1620022700000|2021-05-03 06:18:20|22969.83|22931.83|22969.59|22931.59|22970.05|22932.05|22968.85|22930.85|10
1620022710000|2021-05-03 06:18:30|22969.85|22931.85|22977.11|22939.11|22977.11|22939.11|22969.16|22931.16|10
1620022720000|2021-05-03 06:18:40|22977.9|22939.9|22984.75|22946.75|22984.75|22946.75|22977.9|22939.9|10
1620022730000|2021-05-03 06:18:50|22985.05|22947.05|22987.04|22949.04|22987.04|22949.04|22984.91|22946.91|10
1620022740000|2021-05-03 06:19:00|22987.66|22949.66|22988.12|22950.12|22988.33|22950.33|22987.01|22949.01|10
1620022750000|2021-05-03 06:19:10|22988.16|22950.16|22991.14|22953.14|22991.14|22953.14|22987.71|22949.71|10
1620022760000|2021-05-03 06:19:20|22991.37|22953.37|22990.73|22952.73|22991.69|22953.69|22990.05|22952.05|10
1620022770000|2021-05-03 06:19:30|22990.32|22952.32|22990.54|22952.54|22990.54|22952.54|22988.55|22950.55|10
1620022780000|2021-05-03 06:19:40|22991.12|22953.12|22992.89|22954.89|22992.9|22954.9|22991.04|22953.04|10
1620022790000|2021-05-03 06:19:50|22992.72|22954.72|22999.61|22961.61|22999.61|22961.61|22992.07|22954.07|10
1620022800000|2021-05-03 06:20:00|23000.45|22962.45|23001.33|22963.33|23001.33|22963.33|22999.91|22961.91|9
1620022810000|2021-05-03 06:20:10|23001.6|22963.6|23003.08|22965.08|23003.46|22965.46|23001.6|22963.6|10
1620022820000|2021-05-03 06:20:20|23002.89|22964.89|23003.93|22965.93|23004.38|22966.38|23002.58|22964.58|10
1620022830000|2021-05-03 06:20:30|23003.97|22965.97|23002.26|22964.26|23003.97|22965.97|23002.26|22964.26|10
1620022840000|2021-05-03 06:20:40|23001.73|22963.73|23001.96|22963.96|23002.41|22964.41|23001.62|22963.62|10
1620022850000|2021-05-03 06:20:50|23001.61|22963.61|23003.91|22965.91|23005.36|22967.36|23001.37|22963.37|10
1620022860000|2021-05-03 06:21:00|23003.88|22965.88|23008.16|22970.16|23008.16|22970.16|23003.79|22965.79|10
1620022870000|2021-05-03 06:21:10|23008.4|22970.4|23013.32|22975.32|23014.53|22976.53|23008.18|22970.18|10
1620022880000|2021-05-03 06:21:20|23013.92|22975.92|23014.2|22976.2|23014.2|22976.2|23012.46|22974.46|10
1620022890000|2021-05-03 06:21:30|23014.01|22976.01|23014.2|22976.2|23015.11|22977.11|23012.65|22974.65|10
1620022900000|2021-05-03 06:21:40|23013.03|22975.03|23012.02|22974.02|23013.03|22975.03|23011.17|22973.17|10
1620022910000|2021-05-03 06:21:50|23012.73|22974.73|23014.09|22976.09|23014.09|22976.09|23011.5|22973.5|10
1620022920000|2021-05-03 06:22:00|23015.75|22977.75|23017.4|22979.4|23019.02|22981.02|23015.75|22977.75|10
1620022930000|2021-05-03 06:22:10|23017.73|22979.73|23017.8|22979.8|23018.08|22980.08|23016.97|22978.97|10
1620022940000|2021-05-03 06:22:20|23017.59|22979.59|23018.51|22980.51|23019.53|22981.53|23017.52|22979.52|9
1620022950000|2021-05-03 06:22:30|23018.54|22980.54|23015.2|22977.2|23018.54|22980.54|23015.2|22977.2|10
1620022960000|2021-05-03 06:22:40|23014.45|22976.45|23011.8|22973.8|23014.54|22976.54|23011.8|22973.8|10
1620022970000|2021-05-03 06:22:50|23012.14|22974.14|23012.71|22974.71|23012.71|22974.71|23010.89|22972.89|10
1620022980000|2021-05-03 06:23:00|23013.05|22975.05|23015.06|22977.06|23015.08|22977.08|23012.09|22974.09|10
1620022990000|2021-05-03 06:23:10|23014.54|22976.54|23018.81|22980.81|23018.81|22980.81|23014.54|22976.54|10
1620023000000|2021-05-03 06:23:20|23017.39|22979.39|23016.6|22978.6|23017.76|22979.76|23016.15|22978.15|10
1620023010000|2021-05-03 06:23:30|23016.42|22978.42|23018.44|22980.44|23019.24|22981.24|23016.08|22978.08|10
1620023020000|2021-05-03 06:23:40|23017.81|22979.81|23016.38|22978.38|23018.31|22980.31|23016.38|22978.38|9
1620023030000|2021-05-03 06:23:50|23016.54|22978.54|23014.1|22976.1|23016.54|22978.54|23014.06|22976.06|10
1620023040000|2021-05-03 06:24:00|23013.86|22975.86|23014.37|22976.37|23014.37|22976.37|23012.96|22974.96|9
1620023050000|2021-05-03 06:24:10|23014.52|22976.52|23016.56|22978.56|23016.56|22978.56|23014.52|22976.52|10
1620023060000|2021-05-03 06:24:20|23016.41|22978.41|23015.98|22977.98|23016.69|22978.69|23015.86|22977.86|10
1620023070000|2021-05-03 06:24:30|23016.39|22978.39|23014.61|22976.61|23016.39|22978.39|23014.56|22976.56|9
1620023080000|2021-05-03 06:24:40|23014.45|22976.45|23015.48|22977.48|23015.48|22977.48|23014.45|22976.45|10
1620023090000|2021-05-03 06:24:50|23015.45|22977.45|23017.17|22979.17|23017.25|22979.25|23015.45|22977.45|10
1620023100000|2021-05-03 06:25:00|23016.94|22978.94|23018.91|22980.91|23019.27|22981.27|23016.94|22978.94|10
1620023110000|2021-05-03 06:25:10|23018.67|22980.67|23018.68|22980.68|23019.65|22981.65|23018.4|22980.4|10
1620023120000|2021-05-03 06:25:20|23019.14|22981.14|23019.06|22981.06|23019.8|22981.8|23018.46|22980.46|9
1620023130000|2021-05-03 06:25:30|23019.48|22981.48|23016.83|22978.83|23019.48|22981.48|23016.21|22978.21|10
1620023140000|2021-05-03 06:25:40|23017.12|22979.12|23009.32|22971.32|23017.31|22979.31|23009.32|22971.32|10
1620023150000|2021-05-03 06:25:50|23009.44|22971.44|22997.27|22959.27|23009.44|22971.44|22997.27|22959.27|10
1620023160000|2021-05-03 06:26:00|22997.46|22959.46|22998.94|22960.94|22998.94|22960.94|22997.46|22959.46|10
1620023170000|2021-05-03 06:26:10|22999.39|22961.39|23000.35|22962.35|23002.21|22964.21|22998.98|22960.98|10
1620023180000|2021-05-03 06:26:20|23000.71|22962.71|23004.4|22966.4|23004.4|22966.4|23000.71|22962.71|10
1620023190000|2021-05-03 06:26:30|23004.36|22966.36|23003.71|22965.71|23004.54|22966.54|23003.64|22965.64|10
1620023200000|2021-05-03 06:26:40|23003.77|22965.77|23004.12|22966.12|23004.12|22966.12|23002.95|22964.95|9
1620023210000|2021-05-03 06:26:50|23004.33|22966.33|23002.64|22964.64|23004.33|22966.33|23002.6|22964.6|10
1620023220000|2021-05-03 06:27:00|23004.13|22966.13|23004.05|22966.05|23004.52|22966.52|23003.38|22965.38|10
1620023230000|2021-05-03 06:27:10|23004.12|22966.12|23001.63|22963.63|23004.12|22966.12|23001.41|22963.41|10
1620023240000|2021-05-03 06:27:20|23001.39|22963.39|23001.04|22963.04|23001.87|22963.87|23000.84|22962.84|10
1620023250000|2021-05-03 06:27:30|23001.1|22963.1|22999.98|22961.98|23001.1|22963.1|22999.31|22961.31|10
1620023260000|2021-05-03 06:27:40|23000.2|22962.2|22999.94|22961.94|23000.2|22962.2|22999.31|22961.31|10
1620023270000|2021-05-03 06:27:50|22999.63|22961.63|22997.75|22959.75|22999.63|22961.63|22996.77|22958.77|10
1620023280000|2021-05-03 06:28:00|22998.3|22960.3|22998.66|22960.66|22998.66|22960.66|22997.74|22959.74|10
1620023290000|2021-05-03 06:28:10|22998.57|22960.57|23000.28|22962.28|23000.28|22962.28|22996.85|22958.85|9
1620023300000|2021-05-03 06:28:20|22999.83|22961.83|22999.33|22961.33|23000.08|22962.08|22999.33|22961.33|10
1620023310000|2021-05-03 06:28:30|22998.92|22960.92|22998.35|22960.35|22999.08|22961.08|22998.35|22960.35|10
1620023320000|2021-05-03 06:28:40|22998.83|22960.83|22997.97|22959.97|22998.83|22960.83|22997.57|22959.57|10
1620023330000|2021-05-03 06:28:50|22998.16|22960.16|22995.02|22957.02|22998.16|22960.16|22995.02|22957.02|10
1620023340000|2021-05-03 06:29:00|22995.09|22957.09|22988.11|22950.11|22995.09|22957.09|22988.11|22950.11|10
1620023350000|2021-05-03 06:29:10|22988.03|22950.03|22990.42|22952.42|22990.88|22952.88|22987.83|22949.83|10
1620023360000|2021-05-03 06:29:20|22991.08|22953.08|22990.45|22952.45|22992.55|22954.55|22990.45|22952.45|10
1620023370000|2021-05-03 06:29:30|22990.68|22952.68|22988.72|22950.72|22990.68|22952.68|22988.52|22950.52|10
1620023380000|2021-05-03 06:29:40|22985.24|22947.24|22979.99|22941.99|22985.24|22947.24|22979.99|22941.99|10
1620023390000|2021-05-03 06:29:50|22979.81|22941.81|22978.8|22940.8|22980.41|22942.41|22978.54|22940.54|10
1620023400000|2021-05-03 06:30:00|22978.21|22940.21|22974.71|22936.71|22978.21|22940.21|22974.19|22936.19|10
1620023410000|2021-05-03 06:30:10|22974.65|22936.65|22976.71|22938.71|22976.71|22938.71|22974.17|22936.17|10
1620023420000|2021-05-03 06:30:20|22977.33|22939.33|22980.39|22942.39|22980.8|22942.8|22977.33|22939.33|10
1620023430000|2021-05-03 06:30:30|22980.95|22942.95|22981.13|22943.13|22981.17|22943.17|22980.57|22942.57|10
1620023440000|2021-05-03 06:30:40|22980.96|22942.96|22980.67|22942.67|22981.27|22943.27|22979.7|22941.7|10
1620023450000|2021-05-03 06:30:50|22980.48|22942.48|22983.25|22945.25|22983.25|22945.25|22980.2|22942.2|10
1620023460000|2021-05-03 06:31:00|22984.1|22946.1|22983.98|22945.98|22984.1|22946.1|22983.13|22945.13|9
1620023470000|2021-05-03 06:31:10|22983.01|22945.01|22985.58|22947.58|22985.58|22947.58|22982.88|22944.88|10
1620023480000|2021-05-03 06:31:20|22985.84|22947.84|22987.95|22949.95|22987.95|22949.95|22985.68|22947.68|9
1620023490000|2021-05-03 06:31:30|22987.92|22949.92|22987.62|22949.62|22987.92|22949.92|22987.2|22949.2|10
1620023500000|2021-05-03 06:31:40|22988.12|22950.12|22985.48|22947.48|22988.12|22950.12|22985.34|22947.34|9
1620023510000|2021-05-03 06:31:50|22985.49|22947.49|22986.48|22948.48|22986.82|22948.82|22985.49|22947.49|10
1620023520000|2021-05-03 06:32:00|22986.43|22948.43|22985.34|22947.34|22986.55|22948.55|22984.84|22946.84|9
1620023530000|2021-05-03 06:32:10|22985.12|22947.12|22985.74|22947.74|22986.45|22948.45|22985.12|22947.12|10
1620023540000|2021-05-03 06:32:20|22985.61|22947.61|22985.58|22947.58|22985.82|22947.82|22985.08|22947.08|9
1620023550000|2021-05-03 06:32:30|22986.11|22948.11|22987.17|22949.17|22987.17|22949.17|22985.59|22947.59|9
1620023560000|2021-05-03 06:32:40|22987.02|22949.02|22988.78|22950.78|22988.81|22950.81|22986.84|22948.84|10
1620023570000|2021-05-03 06:32:50|22988.91|22950.91|22986.99|22948.99|22989.87|22951.87|22986.99|22948.99|10
1620023580000|2021-05-03 06:33:00|22986.92|22948.92|22985.53|22947.53|22987.27|22949.27|22983.67|22945.67|10
1620023590000|2021-05-03 06:33:10|22987.04|22949.04|22990.57|22952.57|22990.57|22952.57|22987.04|22949.04|10
1620023600000|2021-05-03 06:33:20|22990.78|22952.78|22992.74|22954.74|22992.74|22954.74|22990.2|22952.2|10
1620023610000|2021-05-03 06:33:30|22992.81|22954.81|22994.66|22956.66|22995.31|22957.31|22992.81|22954.81|10
1620023620000|2021-05-03 06:33:40|22995.3|22957.3|22994.08|22956.08|22995.3|22957.3|22992.88|22954.88|10
1620023630000|2021-05-03 06:33:50|22992.85|22954.85|22994.51|22956.51|22994.51|22956.51|22992.64|22954.64|10
1620023640000|2021-05-03 06:34:00|22994.66|22956.66|22993.89|22955.89|22994.8|22956.8|22993.26|22955.26|10
1620023650000|2021-05-03 06:34:10|22994.21|22956.21|22993.68|22955.68|22994.47|22956.47|22993.5|22955.5|10
1620023660000|2021-05-03 06:34:20|22993.38|22955.38|22993.43|22955.43|22993.49|22955.49|22992.11|22954.11|10
1620023670000|2021-05-03 06:34:30|22992.73|22954.73|22989.74|22951.74|22993.61|22955.61|22989.74|22951.74|10
1620023680000|2021-05-03 06:34:40|22989.17|22951.17|22986.22|22948.22|22989.17|22951.17|22985.25|22947.25|10
1620023690000|2021-05-03 06:34:50|22985.99|22947.99|22985.92|22947.92|22986.38|22948.38|22985.47|22947.47|10
1620023700000|2021-05-03 06:35:00|22985.88|22947.88|22983.02|22945.02|22985.88|22947.88|22982.65|22944.65|10
1620023710000|2021-05-03 06:35:10|22982.82|22944.82|22988.94|22950.94|22988.94|22950.94|22982.17|22944.17|10
1620023720000|2021-05-03 06:35:20|22989.74|22951.74|22989.85|22951.85|22990.19|22952.19|22989.58|22951.58|9
1620023730000|2021-05-03 06:35:30|22989.92|22951.92|22992.16|22954.16|22992.16|22954.16|22989.86|22951.86|10
1620023740000|2021-05-03 06:35:40|22991.73|22953.73|22992.3|22954.3|22992.61|22954.61|22991.69|22953.69|9
1620023750000|2021-05-03 06:35:50|22992.47|22954.47|22993.34|22955.34|22993.34|22955.34|22991.45|22953.45|9
1620023760000|2021-05-03 06:36:00|22993.24|22955.24|22993.57|22955.57|22993.65|22955.65|22993.09|22955.09|9
1620023770000|2021-05-03 06:36:10|22993.4|22955.4|22991.91|22953.91|22993.5|22955.5|22991.91|22953.91|10
1620023780000|2021-05-03 06:36:20|22992.1|22954.1|22992.83|22954.83|22993.32|22955.32|22992.1|22954.1|9
1620023790000|2021-05-03 06:36:30|22993.19|22955.19|22993.73|22955.73|22993.73|22955.73|22991.52|22953.52|8
1620023800000|2021-05-03 06:36:40|22993.6|22955.6|22993.47|22955.47|22994.29|22956.29|22992.67|22954.67|9
1620023810000|2021-05-03 06:36:50|22993.2|22955.2|22989.05|22951.05|22993.2|22955.2|22989.05|22951.05|10
1620023820000|2021-05-03 06:37:00|22988.24|22950.24|22984.17|22946.17|22988.24|22950.24|22984.17|22946.17|10
1620023830000|2021-05-03 06:37:10|22982.66|22944.66|22976.62|22938.62|22982.8|22944.8|22976.62|22938.62|10
1620023840000|2021-05-03 06:37:20|22977.28|22939.28|22975.38|22937.38|22977.28|22939.28|22973.4|22935.4|10
1620023850000|2021-05-03 06:37:30|22975.48|22937.48|22972.7|22934.7|22975.48|22937.48|22972.7|22934.7|10
1620023860000|2021-05-03 06:37:40|22972.33|22934.33|22972.05|22934.05|22973.05|22935.05|22971.78|22933.78|10
1620023870000|2021-05-03 06:37:50|22972.39|22934.39|22971.99|22933.99|22972.39|22934.39|22970.98|22932.98|9
1620023880000|2021-05-03 06:38:00|22971.86|22933.86|22965.29|22927.29|22971.86|22933.86|22965.29|22927.29|10
1620023890000|2021-05-03 06:38:10|22964.42|22926.42|22960.53|22922.53|22964.42|22926.42|22960.53|22922.53|10
1620023900000|2021-05-03 06:38:20|22960.77|22922.77|22964.74|22926.74|22964.74|22926.74|22960.77|22922.77|10
1620023910000|2021-05-03 06:38:30|22964.58|22926.58|22964.3|22926.3|22965.19|22927.19|22964.14|22926.14|10
1620023920000|2021-05-03 06:38:40|22963.42|22925.42|22961.13|22923.13|22963.42|22925.42|22960.84|22922.84|10
1620023930000|2021-05-03 06:38:50|22961.39|22923.39|22962.76|22924.76|22963.2|22925.2|22961.39|22923.39|10
1620023940000|2021-05-03 06:39:00|22963.5|22925.5|22962.71|22924.71|22964.43|22926.43|22962.71|22924.71|10
1620023950000|2021-05-03 06:39:10|22963.62|22925.62|22963.8|22925.8|22965.07|22927.07|22963.31|22925.31|10
1620023960000|2021-05-03 06:39:20|22963.78|22925.78|22962.46|22924.46|22964.39|22926.39|22962.19|22924.19|10
1620023970000|2021-05-03 06:39:30|22962.77|22924.77|22965.28|22927.28|22965.28|22927.28|22961.14|22923.14|10
1620023980000|2021-05-03 06:39:40|22967.85|22929.85|22969.54|22931.54|22969.54|22931.54|22963.67|22925.67|10
1620023990000|2021-05-03 06:39:50|22971.96|22933.96|22979.85|22941.85|22979.85|22941.85|22971.96|22933.96|10
1620024000000|2021-05-03 06:40:00|22980.42|22942.42|22981.21|22943.21|22982.19|22944.19|22980.41|22942.41|10
1620024010000|2021-05-03 06:40:10|22982.12|22944.12|22981.73|22943.73|22983.24|22945.24|22981.73|22943.73|10
1620024020000|2021-05-03 06:40:20|22982.1|22944.1|22979.86|22941.86|22982.1|22944.1|22979.16|22941.16|10
1620024030000|2021-05-03 06:40:30|22980.21|22942.21|22988.26|22950.26|22988.26|22950.26|22980.21|22942.21|10
1620024040000|2021-05-03 06:40:40|22988.39|22950.39|22987.18|22949.18|22988.98|22950.98|22986.67|22948.67|10
1620024050000|2021-05-03 06:40:50|22987.48|22949.48|22985.87|22947.87|22987.63|22949.63|22984.99|22946.99|10
1620024060000|2021-05-03 06:41:00|22986|22948|22986.09|22948.09|22987.2|22949.2|22985.51|22947.51|10
1620024070000|2021-05-03 06:41:10|22985.64|22947.64|22986.49|22948.49|22987.52|22949.52|22985.43|22947.43|10
1620024080000|2021-05-03 06:41:20|22986.32|22948.32|22986.52|22948.52|22987.33|22949.33|22986.32|22948.32|10
1620024090000|2021-05-03 06:41:30|22986.71|22948.71|22990.15|22952.15|22990.15|22952.15|22986.71|22948.71|10
1620024100000|2021-05-03 06:41:40|22989.61|22951.61|22993.22|22955.22|22993.22|22955.22|22989.61|22951.61|10
1620024110000|2021-05-03 06:41:50|22993.03|22955.03|22994.95|22956.95|22995.08|22957.08|22993.03|22955.03|10
1620024120000|2021-05-03 06:42:00|22994.89|22956.89|22995.28|22957.28|22995.28|22957.28|22993.88|22955.88|10
1620024130000|2021-05-03 06:42:10|22995.18|22957.18|22998.1|22960.1|22998.32|22960.32|22995.18|22957.18|10
1620024140000|2021-05-03 06:42:20|22998.25|22960.25|22999.38|22961.38|22999.7|22961.7|22997.9|22959.9|10
1620024150000|2021-05-03 06:42:30|22999.72|22961.72|22998.88|22960.88|23000.4|22962.4|22998.88|22960.88|10
1620024160000|2021-05-03 06:42:40|22998.63|22960.63|22997.76|22959.76|22999.12|22961.12|22997.74|22959.74|10
1620024170000|2021-05-03 06:42:50|22999.23|22961.23|22999.05|22961.05|22999.39|22961.39|22998.14|22960.14|10
1620024180000|2021-05-03 06:43:00|22998.66|22960.66|23001.14|22963.14|23001.25|22963.25|22998.66|22960.66|10
1620024190000|2021-05-03 06:43:10|23001.97|22963.97|23001.94|22963.94|23003.32|22965.32|23001.84|22963.84|10
1620024200000|2021-05-03 06:43:20|23001.9|22963.9|23009.34|22971.34|23009.34|22971.34|23001.48|22963.48|10
1620024210000|2021-05-03 06:43:30|23009.22|22971.22|23003.15|22965.15|23009.22|22971.22|23003.15|22965.15|10
1620024220000|2021-05-03 06:43:40|23002.99|22964.99|23006.21|22968.21|23006.21|22968.21|23002.99|22964.99|10
1620024230000|2021-05-03 06:43:50|23007.56|22969.56|23007.71|22969.71|23007.71|22969.71|23006.45|22968.45|10
1620024240000|2021-05-03 06:44:00|23007.27|22969.27|23009.78|22971.78|23009.78|22971.78|23007.16|22969.16|10
1620024250000|2021-05-03 06:44:10|23009.58|22971.58|23011.36|22973.36|23011.36|22973.36|23008.63|22970.63|10
1620024260000|2021-05-03 06:44:20|23012.06|22974.06|23013.87|22975.87|23013.87|22975.87|23011.62|22973.62|10
1620024270000|2021-05-03 06:44:30|23014.37|22976.37|23022.39|22984.39|23022.39|22984.39|23014.37|22976.37|9
1620024280000|2021-05-03 06:44:40|23025.42|22987.42|23025.21|22987.21|23025.42|22987.42|23023.66|22985.66|10
1620024290000|2021-05-03 06:44:50|23025.64|22987.64|23029.27|22991.27|23030.56|22992.56|23025.64|22987.64|10
1620024300000|2021-05-03 06:45:00|23029.24|22991.24|23028.05|22990.05|23031.33|22993.33|23028.05|22990.05|10
1620024310000|2021-05-03 06:45:10|23027.57|22989.57|23023.19|22985.19|23027.85|22989.85|23023.19|22985.19|10
1620024320000|2021-05-03 06:45:20|23023.59|22985.59|23023.97|22985.97|23023.97|22985.97|23023.21|22985.21|10
1620024330000|2021-05-03 06:45:30|23022.76|22984.76|23025.16|22987.16|23025.16|22987.16|23022.76|22984.76|10
1620024340000|2021-05-03 06:45:40|23025.24|22987.24|23028.34|22990.34|23028.34|22990.34|23025.24|22987.24|10
1620024350000|2021-05-03 06:45:50|23027.93|22989.93|23022.31|22984.31|23027.93|22989.93|23022.31|22984.31|10
1620024360000|2021-05-03 06:46:00|23022.27|22984.27|23012.4|22974.4|23022.27|22984.27|23012.34|22974.34|10
1620024370000|2021-05-03 06:46:10|23012.48|22974.48|23009.8|22971.8|23012.48|22974.48|23008.91|22970.91|9
1620024380000|2021-05-03 06:46:20|23010.15|22972.15|23010.29|22972.29|23010.29|22972.29|23007.42|22969.42|10
1620024390000|2021-05-03 06:46:30|23010.98|22972.98|23015.99|22977.99|23015.99|22977.99|23010.98|22972.98|10
1620024400000|2021-05-03 06:46:40|23015.8|22977.8|23014.52|22976.52|23015.8|22977.8|23014.02|22976.02|10
1620024410000|2021-05-03 06:46:50|23015.34|22977.34|23010.73|22972.73|23015.81|22977.81|23010.73|22972.73|10
1620024420000|2021-05-03 06:47:00|23010.67|22972.67|23012.72|22974.72|23012.72|22974.72|23010.05|22972.05|10
1620024430000|2021-05-03 06:47:10|23012.95|22974.95|23018.72|22980.72|23018.72|22980.72|23012.95|22974.95|10
1620024440000|2021-05-03 06:47:20|23018.49|22980.49|23018.59|22980.59|23018.59|22980.59|23017.11|22979.11|10
1620024450000|2021-05-03 06:47:30|23018.97|22980.97|23014.2|22976.2|23018.97|22980.97|23014.2|22976.2|10
1620024460000|2021-05-03 06:47:40|23014.59|22976.59|23015.95|22977.95|23016.13|22978.13|23013.72|22975.72|10
1620024470000|2021-05-03 06:47:50|23016.28|22978.28|23016.85|22978.85|23017.45|22979.45|23016.22|22978.22|10
1620024480000|2021-05-03 06:48:00|23017.21|22979.21|23017.07|22979.07|23017.21|22979.21|23016.12|22978.12|10
1620024490000|2021-05-03 06:48:10|23017.06|22979.06|23017.5|22979.5|23017.69|22979.69|23016.76|22978.76|10
1620024500000|2021-05-03 06:48:20|23016.7|22978.7|23018.27|22980.27|23018.96|22980.96|23016.41|22978.41|10
1620024510000|2021-05-03 06:48:30|23019|22981|23020.35|22982.35|23020.35|22982.35|23018.64|22980.64|10
1620024520000|2021-05-03 06:48:40|23020.56|22982.56|23021.68|22983.68|23022.1|22984.1|23020.11|22982.11|9
1620024530000|2021-05-03 06:48:50|23021.05|22983.05|23019.63|22981.63|23021.05|22983.05|23019.63|22981.63|9
1620024540000|2021-05-03 06:49:00|23019.01|22981.01|23019.55|22981.55|23019.75|22981.75|23019.01|22981.01|9
1620024550000|2021-05-03 06:49:10|23019.07|22981.07|23013.58|22975.58|23019.53|22981.53|23013.58|22975.58|10
1620024560000|2021-05-03 06:49:20|23012.31|22974.31|23012.07|22974.07|23012.31|22974.31|23011.16|22973.16|10
1620024570000|2021-05-03 06:49:30|23012.42|22974.42|23013.95|22975.95|23013.97|22975.97|23012.42|22974.42|9
1620024580000|2021-05-03 06:49:40|23013.57|22975.57|23015.98|22977.98|23015.98|22977.98|23013.57|22975.57|8
1620024590000|2021-05-03 06:49:50|23016.65|22978.65|23017.51|22979.51|23018.24|22980.24|23016.31|22978.31|9
1620024600000|2021-05-03 06:50:00|23016.91|22978.91|23017.27|22979.27|23018.45|22980.45|23016.91|22978.91|10
1620024610000|2021-05-03 06:50:10|23016.52|22978.52|23018.81|22980.81|23018.81|22980.81|23016.52|22978.52|10
1620024620000|2021-05-03 06:50:20|23017.35|22979.35|23016.92|22978.92|23017.75|22979.75|23016.92|22978.92|10
1620024630000|2021-05-03 06:50:30|23017.46|22979.46|23020.37|22982.37|23020.37|22982.37|23017.46|22979.46|10
1620024640000|2021-05-03 06:50:40|23021.59|22983.59|23023.76|22985.76|23023.76|22985.76|23021.59|22983.59|10
1620024650000|2021-05-03 06:50:50|23023.78|22985.78|23023.94|22985.94|23024.67|22986.67|23023.1|22985.1|9
1620024660000|2021-05-03 06:51:00|23024.49|22986.49|23025.56|22987.56|23025.69|22987.69|23024.07|22986.07|10
1620024670000|2021-05-03 06:51:10|23025.04|22987.04|23024.07|22986.07|23025.04|22987.04|23024.02|22986.02|9
1620024680000|2021-05-03 06:51:20|23023.81|22985.81|23023.19|22985.19|23024.19|22986.19|23022.75|22984.75|10
1620024690000|2021-05-03 06:51:30|23023.26|22985.26|23022.35|22984.35|23023.31|22985.31|23022.35|22984.35|9
1620024700000|2021-05-03 06:51:40|23022.31|22984.31|23022.84|22984.84|23023.25|22985.25|23022.31|22984.31|10
1620024710000|2021-05-03 06:51:50|23023.24|22985.24|23022.93|22984.93|23023.64|22985.64|23022.65|22984.65|9
1620024720000|2021-05-03 06:52:00|23024.28|22986.28|23023.92|22985.92|23024.86|22986.86|23023.06|22985.06|10
1620024730000|2021-05-03 06:52:10|23024.55|22986.55|23023.73|22985.73|23025.35|22987.35|23023.63|22985.63|10
1620024740000|2021-05-03 06:52:20|23023.72|22985.72|23022.26|22984.26|23023.72|22985.72|23022.26|22984.26|10
1620024750000|2021-05-03 06:52:30|23022.17|22984.17|23023.18|22985.18|23023.33|22985.33|23021.52|22983.52|10
1620024760000|2021-05-03 06:52:40|23023.43|22985.43|23023.3|22985.3|23023.95|22985.95|23022.29|22984.29|10
1620024770000|2021-05-03 06:52:50|23023.08|22985.08|23025.44|22987.44|23025.44|22987.44|23022.73|22984.73|10
1620024780000|2021-05-03 06:53:00|23025.45|22987.45|23023.2|22985.2|23025.45|22987.45|23023.2|22985.2|10
1620024790000|2021-05-03 06:53:10|23023.19|22985.19|23023|22985|23023.39|22985.39|23022.8|22984.8|10
1620024800000|2021-05-03 06:53:20|23022.9|22984.9|23023.4|22985.4|23023.4|22985.4|23022.33|22984.33|10
1620024810000|2021-05-03 06:53:30|23022.84|22984.84|23017.83|22979.83|23023.58|22985.58|23017.83|22979.83|10
1620024820000|2021-05-03 06:53:40|23017.01|22979.01|23015.44|22977.44|23017.01|22979.01|23015.43|22977.43|10
1620024830000|2021-05-03 06:53:50|23015.66|22977.66|23012.68|22974.68|23016.93|22978.93|23012.68|22974.68|10
1620024840000|2021-05-03 06:54:00|23013.13|22975.13|23003.34|22965.34|23013.13|22975.13|23002.3|22964.3|10
1620024850000|2021-05-03 06:54:10|23003.66|22965.66|23004.22|22966.22|23004.22|22966.22|23002.9|22964.9|9
1620024860000|2021-05-03 06:54:20|23004.06|22966.06|23003.51|22965.51|23004.68|22966.68|23003.51|22965.51|10
1620024870000|2021-05-03 06:54:30|23003.45|22965.45|22999.04|22961.04|23003.45|22965.45|22999.04|22961.04|10
1620024880000|2021-05-03 06:54:40|22999.06|22961.06|22998.13|22960.13|23000.28|22962.28|22997.95|22959.95|10
1620024890000|2021-05-03 06:54:50|22998.03|22960.03|22997.09|22959.09|22998.03|22960.03|22995.69|22957.69|10
1620024900000|2021-05-03 06:55:00|22996.68|22958.68|22993.84|22955.84|22996.68|22958.68|22992.67|22954.67|10
1620024910000|2021-05-03 06:55:10|22993.74|22955.74|22992.83|22954.83|22994.74|22956.74|22992.83|22954.83|10
1620024920000|2021-05-03 06:55:20|22992.56|22954.56|22991.21|22953.21|22992.56|22954.56|22991.09|22953.09|10
1620024930000|2021-05-03 06:55:30|22991.13|22953.13|22991.73|22953.73|22991.79|22953.79|22989.66|22951.66|10
1620024940000|2021-05-03 06:55:40|22991.65|22953.65|22991.54|22953.54|22992.16|22954.16|22990.12|22952.12|9
1620024950000|2021-05-03 06:55:50|22991.83|22953.83|22992.64|22954.64|22992.64|22954.64|22989.45|22951.45|10
1620024960000|2021-05-03 06:56:00|22992.3|22954.3|22992.1|22954.1|22992.47|22954.47|22991.45|22953.45|10
1620024970000|2021-05-03 06:56:10|22992.24|22954.24|22993.14|22955.14|22993.62|22955.62|22991.82|22953.82|10
1620024980000|2021-05-03 06:56:20|22992.18|22954.18|22991.21|22953.21|22992.47|22954.47|22991.01|22953.01|10
1620024990000|2021-05-03 06:56:30|22991.73|22953.73|22990.15|22952.15|22992.09|22954.09|22989.66|22951.66|10
1620025000000|2021-05-03 06:56:40|22990.02|22952.02|22991.09|22953.09|22992.21|22954.21|22990|22952|10
1620025010000|2021-05-03 06:56:50|22991.78|22953.78|22992.43|22954.43|22992.73|22954.73|22991.54|22953.54|9
1620025020000|2021-05-03 06:57:00|22992.48|22954.48|22993.13|22955.13|22993.13|22955.13|22992.48|22954.48|10
1620025030000|2021-05-03 06:57:10|22993.58|22955.58|22994.13|22956.13|22994.13|22956.13|22993.04|22955.04|10
1620025040000|2021-05-03 06:57:20|22993.8|22955.8|22990.97|22952.97|22993.81|22955.81|22990.97|22952.97|10
1620025050000|2021-05-03 06:57:30|22990.72|22952.72|22989.24|22951.24|22990.72|22952.72|22989.24|22951.24|10
1620025060000|2021-05-03 06:57:40|22989.1|22951.1|22989.83|22951.83|22990.12|22952.12|22989.04|22951.04|10
1620025070000|2021-05-03 06:57:50|22990.1|22952.1|22989.59|22951.59|22990.12|22952.12|22989.47|22951.47|10
1620025080000|2021-05-03 06:58:00|22989.38|22951.38|22987.86|22949.86|22989.94|22951.94|22987.86|22949.86|8
1620025090000|2021-05-03 06:58:10|22987.58|22949.58|22987.83|22949.83|22988.52|22950.52|22987.58|22949.58|9
1620025100000|2021-05-03 06:58:20|22987.98|22949.98|22993.47|22955.47|22993.47|22955.47|22987.85|22949.85|10
1620025110000|2021-05-03 06:58:30|22994.42|22956.42|22997.98|22959.98|22997.98|22959.98|22994.38|22956.38|10
1620025120000|2021-05-03 06:58:40|22998.43|22960.43|22999.56|22961.56|22999.56|22961.56|22997.88|22959.88|10
1620025130000|2021-05-03 06:58:50|22999.6|22961.6|22998.38|22960.38|23000.02|22962.02|22998.37|22960.37|10
1620025140000|2021-05-03 06:59:00|22998.61|22960.61|23001.17|22963.17|23001.2|22963.2|22998.5|22960.5|9
1620025150000|2021-05-03 06:59:10|23001.65|22963.65|23003.47|22965.47|23003.57|22965.57|23001.65|22963.65|10
1620025160000|2021-05-03 06:59:20|23004.49|22966.49|23009.06|22971.06|23009.06|22971.06|23004.49|22966.49|10
1620025170000|2021-05-03 06:59:30|23009.54|22971.54|23012.23|22974.23|23012.23|22974.23|23009.54|22971.54|10
1620025180000|2021-05-03 06:59:40|23011.91|22973.91|23010.98|22972.98|23011.98|22973.98|23010.71|22972.71|10
1620025190000|2021-05-03 06:59:50|23011.48|22973.48|23013.88|22975.88|23013.88|22975.88|23011.28|22973.28|10
1620025200000|2021-05-03 07:00:00|23013.69|22975.69|23014.77|22976.77|23014.91|22976.91|23013.49|22975.49|10
1620025210000|2021-05-03 07:00:10|23014.14|22976.14|23015.5|22977.5|23015.95|22977.95|23013.63|22975.63|10
1620025220000|2021-05-03 07:00:20|23013.45|22975.45|23011.7|22973.7|23013.45|22975.45|23011.65|22973.65|10
1620025230000|2021-05-03 07:00:30|23011.42|22973.42|23010.57|22972.57|23011.66|22973.66|23010.57|22972.57|10
1620025240000|2021-05-03 07:00:40|23009.69|22971.69|23001.47|22963.47|23009.77|22971.77|23001.47|22963.47|10
1620025250000|2021-05-03 07:00:50|22999.85|22961.85|22998.02|22960.02|22999.85|22961.85|22997.96|22959.96|10
1620025260000|2021-05-03 07:01:00|22997.7|22959.7|22995.46|22957.46|22998.08|22960.08|22995.33|22957.33|10
1620025270000|2021-05-03 07:01:10|22995.07|22957.07|22995.1|22957.1|22995.75|22957.75|22994.98|22956.98|10
1620025280000|2021-05-03 07:01:20|22994.61|22956.61|22986.43|22948.43|22994.61|22956.61|22986.43|22948.43|10
1620025290000|2021-05-03 07:01:30|22985.83|22947.83|22984.27|22946.27|22985.83|22947.83|22984.17|22946.17|10
1620025300000|2021-05-03 07:01:40|22983.94|22945.94|22980.99|22942.99|22983.94|22945.94|22980.99|22942.99|10
1620025310000|2021-05-03 07:01:50|22980.68|22942.68|22977.22|22939.22|22980.9|22942.9|22977.22|22939.22|10
1620025320000|2021-05-03 07:02:00|22976.78|22938.78|22973.2|22935.2|22976.78|22938.78|22973.2|22935.2|10
1620025330000|2021-05-03 07:02:10|22972.82|22934.82|22970.97|22932.97|22973.77|22935.77|22970.87|22932.87|9
1620025340000|2021-05-03 07:02:20|22970.76|22932.76|22971.1|22933.1|22971.55|22933.55|22970.76|22932.76|9
1620025350000|2021-05-03 07:02:30|22971.25|22933.25|22970.31|22932.31|22971.29|22933.29|22970.02|22932.02|10
1620025360000|2021-05-03 07:02:40|22971.16|22933.16|22969.65|22931.65|22971.16|22933.16|22969.62|22931.62|10
1620025370000|2021-05-03 07:02:50|22969.48|22931.48|22971|22933|22971.67|22933.67|22969.48|22931.48|10
1620025380000|2021-05-03 07:03:00|22971.41|22933.41|22974.86|22936.86|22974.86|22936.86|22971.23|22933.23|10
1620025390000|2021-05-03 07:03:10|22975.24|22937.24|22976.4|22938.4|22976.58|22938.58|22975.24|22937.24|10
1620025400000|2021-05-03 07:03:20|22976.39|22938.39|22976.78|22938.78|22977.43|22939.43|22976.12|22938.12|9
1620025410000|2021-05-03 07:03:30|22977.18|22939.18|22976.45|22938.45|22977.28|22939.28|22976.45|22938.45|10
1620025420000|2021-05-03 07:03:40|22976.07|22938.07|22977|22939|22977|22939|22975.74|22937.74|10
1620025430000|2021-05-03 07:03:50|22976.65|22938.65|22975.74|22937.74|22977.2|22939.2|22975.74|22937.74|9
1620025440000|2021-05-03 07:04:00|22977.56|22939.56|22976.88|22938.88|22977.56|22939.56|22976.14|22938.14|10
1620025450000|2021-05-03 07:04:10|22975.4|22937.4|22978.59|22940.59|22978.59|22940.59|22975.4|22937.4|9
1620025460000|2021-05-03 07:04:20|22979.7|22941.7|22983.25|22945.25|22983.47|22945.47|22979.59|22941.59|10
1620025470000|2021-05-03 07:04:30|22983.38|22945.38|22981.45|22943.45|22983.58|22945.58|22981.45|22943.45|9
1620025480000|2021-05-03 07:04:40|22980.82|22942.82|22977.79|22939.79|22980.82|22942.82|22977.79|22939.79|9
1620025490000|2021-05-03 07:04:50|22977.56|22939.56|22976.38|22938.38|22977.75|22939.75|22975.83|22937.83|10
1620025500000|2021-05-03 07:05:00|22976.45|22938.45|22975.22|22937.22|22976.77|22938.77|22975.22|22937.22|10
1620025510000|2021-05-03 07:05:10|22975.35|22937.35|22975.64|22937.64|22976.03|22938.03|22974.93|22936.93|10
1620025520000|2021-05-03 07:05:20|22975.06|22937.06|22972.9|22934.9|22975.06|22937.06|22972.89|22934.89|10
1620025530000|2021-05-03 07:05:30|22972.98|22934.98|22969.01|22931.01|22972.98|22934.98|22969.01|22931.01|8
1620025540000|2021-05-03 07:05:40|22968.91|22930.91|22967.16|22929.16|22968.91|22930.91|22965.99|22927.99|10
1620025550000|2021-05-03 07:05:50|22967.19|22929.19|22965.45|22927.45|22967.19|22929.19|22965.45|22927.45|10
1620025560000|2021-05-03 07:06:00|22965.46|22927.46|22962.52|22924.52|22965.47|22927.47|22962.52|22924.52|10
1620025570000|2021-05-03 07:06:10|22962.26|22924.26|22958.57|22920.57|22962.74|22924.74|22957.91|22919.91|10
1620025580000|2021-05-03 07:06:20|22959.04|22921.04|22957.08|22919.08|22959.23|22921.23|22957.08|22919.08|10
1620025590000|2021-05-03 07:06:30|22956.6|22918.6|22957.34|22919.34|22957.92|22919.92|22956.1|22918.1|9
1620025600000|2021-05-03 07:06:40|22957.26|22919.26|22950.44|22912.44|22957.63|22919.63|22950.44|22912.44|10
1620025610000|2021-05-03 07:06:50|22948.95|22910.95|22944.37|22906.37|22948.95|22910.95|22943.56|22905.56|9
1620025620000|2021-05-03 07:07:00|22944.89|22906.89|22948.32|22910.32|22948.35|22910.35|22944.89|22906.89|10
1620025630000|2021-05-03 07:07:10|22948.39|22910.39|22947.7|22909.7|22949.72|22911.72|22946.75|22908.75|10
1620025640000|2021-05-03 07:07:20|22948.61|22910.61|22949.4|22911.4|22949.4|22911.4|22948.32|22910.32|10
1620025650000|2021-05-03 07:07:30|22949.71|22911.71|22952.7|22914.7|22953.1|22915.1|22949.71|22911.71|10
1620025660000|2021-05-03 07:07:40|22954.12|22916.12|22959.52|22921.52|22959.62|22921.62|22954.12|22916.12|9
1620025670000|2021-05-03 07:07:50|22959.62|22921.62|22962.97|22924.97|22962.97|22924.97|22959.62|22921.62|10
1620025680000|2021-05-03 07:08:00|22962.5|22924.5|22961.56|22923.56|22962.75|22924.75|22960.9|22922.9|10
1620025690000|2021-05-03 07:08:10|22962.38|22924.38|22968.59|22930.59|22968.59|22930.59|22962.33|22924.33|10
1620025700000|2021-05-03 07:08:20|22968.07|22930.07|22968.01|22930.01|22968.07|22930.07|22967.08|22929.08|10
1620025710000|2021-05-03 07:08:30|22968.14|22930.14|22968.18|22930.18|22968.74|22930.74|22968.08|22930.08|10
1620025720000|2021-05-03 07:08:40|22968.19|22930.19|22970.23|22932.23|22970.29|22932.29|22968.19|22930.19|9
1620025730000|2021-05-03 07:08:50|22970.26|22932.26|22970.03|22932.03|22970.26|22932.26|22969.68|22931.68|9
1620025740000|2021-05-03 07:09:00|22970.19|22932.19|22969.5|22931.5|22970.19|22932.19|22969.01|22931.01|8
1620025750000|2021-05-03 07:09:10|22969.54|22931.54|22970.61|22932.61|22970.87|22932.87|22969.32|22931.32|10
1620025760000|2021-05-03 07:09:20|22970.58|22932.58|22972.42|22934.42|22972.42|22934.42|22970.49|22932.49|9
1620025770000|2021-05-03 07:09:30|22972.22|22934.22|22974.12|22936.12|22974.12|22936.12|22972.22|22934.22|10
1620025780000|2021-05-03 07:09:40|22973.84|22935.84|22977.01|22939.01|22977.08|22939.08|22973.84|22935.84|10
1620025790000|2021-05-03 07:09:50|22977.39|22939.39|22978.11|22940.11|22978.11|22940.11|22977.03|22939.03|10
1620025800000|2021-05-03 07:10:00|22978.36|22940.36|22979.05|22941.05|22979.35|22941.35|22977.99|22939.99|10
1620025810000|2021-05-03 07:10:10|22978.9|22940.9|22979.93|22941.93|22979.93|22941.93|22978.9|22940.9|10
1620025820000|2021-05-03 07:10:20|22980.81|22942.81|22983.79|22945.79|22983.79|22945.79|22980.81|22942.81|10
1620025830000|2021-05-03 07:10:30|22983.95|22945.95|22983.91|22945.91|22984.53|22946.53|22983.91|22945.91|9
1620025840000|2021-05-03 07:10:40|22983.96|22945.96|22986.65|22948.65|22986.65|22948.65|22983.96|22945.96|10
1620025850000|2021-05-03 07:10:50|22986.75|22948.75|22986.13|22948.13|22987.24|22949.24|22985.7|22947.7|10
1620025860000|2021-05-03 07:11:00|22987.18|22949.18|22993.86|22955.86|22993.86|22955.86|22987.18|22949.18|10
1620025870000|2021-05-03 07:11:10|22993.74|22955.74|22998.4|22960.4|22998.5|22960.5|22993.74|22955.74|10
1620025880000|2021-05-03 07:11:20|22998.48|22960.48|22999.09|22961.09|22999.09|22961.09|22998.17|22960.17|10
1620025890000|2021-05-03 07:11:30|22999.27|22961.27|22998.66|22960.66|23000.89|22962.89|22998.66|22960.66|9
1620025900000|2021-05-03 07:11:40|22998.43|22960.43|22995.28|22957.28|22998.45|22960.45|22995.28|22957.28|10
1620025910000|2021-05-03 07:11:50|22994.81|22956.81|22991.98|22953.98|22995.01|22957.01|22991.29|22953.29|10
1620025920000|2021-05-03 07:12:00|22992.1|22954.1|22987.37|22949.37|22992.1|22954.1|22986.71|22948.71|10
1620025930000|2021-05-03 07:12:10|22987.13|22949.13|22993.6|22955.6|22993.6|22955.6|22987.13|22949.13|10
1620025940000|2021-05-03 07:12:20|22995.1|22957.1|22994.8|22956.8|22995.98|22957.98|22994.8|22956.8|10
1620025950000|2021-05-03 07:12:30|22995.35|22957.35|22997.29|22959.29|22997.29|22959.29|22994.93|22956.93|10
1620025960000|2021-05-03 07:12:40|22996.79|22958.79|22998.3|22960.3|22998.3|22960.3|22996.27|22958.27|10
1620025970000|2021-05-03 07:12:50|22998.23|22960.23|23001.21|22963.21|23001.21|22963.21|22998.04|22960.04|10
1620025980000|2021-05-03 07:13:00|23001.25|22963.25|23001.74|22963.74|23002.75|22964.75|23001.25|22963.25|10
1620025990000|2021-05-03 07:13:10|23001.03|22963.03|23001.74|22963.74|23002.02|22964.02|23001.03|22963.03|10
1620026000000|2021-05-03 07:13:20|23001.66|22963.66|23001.55|22963.55|23001.98|22963.98|23001.22|22963.22|10
1620026010000|2021-05-03 07:13:30|23002.09|22964.09|23003.32|22965.32|23003.32|22965.32|23001.67|22963.67|10
1620026020000|2021-05-03 07:13:40|23003.27|22965.27|23002.87|22964.87|23003.43|22965.43|23001.32|22963.32|10
1620026030000|2021-05-03 07:13:50|23003.71|22965.71|23005.17|22967.17|23005.46|22967.46|23003.7|22965.7|9
1620026040000|2021-05-03 07:14:00|23005.3|22967.3|23005.9|22967.9|23006|22968|23005.17|22967.17|10
1620026050000|2021-05-03 07:14:10|23005.98|22967.98|23006.16|22968.16|23006.54|22968.54|23005.71|22967.71|10
1620026060000|2021-05-03 07:14:20|23006.12|22968.12|23006.24|22968.24|23006.58|22968.58|23005.18|22967.18|10
1620026070000|2021-05-03 07:14:30|23006.45|22968.45|23005.16|22967.16|23006.57|22968.57|23004.74|22966.74|10
1620026080000|2021-05-03 07:14:40|23005.17|22967.17|23003.91|22965.91|23005.47|22967.47|23003.88|22965.88|10
1620026090000|2021-05-03 07:14:50|23003.86|22965.86|23003.62|22965.62|23003.88|22965.88|23002.91|22964.91|10
1620026100000|2021-05-03 07:15:00|23003.56|22965.56|23001.51|22963.51|23003.76|22965.76|23001.51|22963.51|10
1620026110000|2021-05-03 07:15:10|23001.64|22963.64|23004.14|22966.14|23004.14|22966.14|23001.64|22963.64|9
1620026120000|2021-05-03 07:15:20|23004.02|22966.02|23004.73|22966.73|23004.73|22966.73|23003.6|22965.6|10
1620026130000|2021-05-03 07:15:30|23004.65|22966.65|23005.07|22967.07|23005.07|22967.07|23004.11|22966.11|10
1620026140000|2021-05-03 07:15:40|23005.15|22967.15|23005.64|22967.64|23005.7|22967.7|23004.91|22966.91|8
1620026150000|2021-05-03 07:15:50|23005.34|22967.34|23008.32|22970.32|23008.32|22970.32|23005.34|22967.34|10
1620026160000|2021-05-03 07:16:00|23009.54|22971.54|23015.09|22977.09|23015.34|22977.34|23009.54|22971.54|10
1620026170000|2021-05-03 07:16:10|23015.41|22977.41|23018.27|22980.27|23018.27|22980.27|23015.41|22977.41|10
1620026180000|2021-05-03 07:16:20|23018.29|22980.29|23018.84|22980.84|23019.43|22981.43|23017.97|22979.97|10
1620026190000|2021-05-03 07:16:30|23018.68|22980.68|23021.2|22983.2|23021.2|22983.2|23018.68|22980.68|10
1620026200000|2021-05-03 07:16:40|23020.89|22982.89|23022.16|22984.16|23022.16|22984.16|23020.77|22982.77|9
1620026210000|2021-05-03 07:16:50|23022.39|22984.39|23024.61|22986.61|23024.61|22986.61|23022.39|22984.39|10
1620026220000|2021-05-03 07:17:00|23024.91|22986.91|23027.81|22989.81|23027.81|22989.81|23024.88|22986.88|10
1620026230000|2021-05-03 07:17:10|23029.16|22991.16|23028.38|22990.38|23029.16|22991.16|23027.96|22989.96|10
1620026240000|2021-05-03 07:17:20|23028.86|22990.86|23031.86|22993.86|23031.92|22993.92|23028.83|22990.83|10
1620026250000|2021-05-03 07:17:30|23031.6|22993.6|23031.21|22993.21|23032.17|22994.17|23030.94|22992.94|10
1620026260000|2021-05-03 07:17:40|23031.13|22993.13|23031.65|22993.65|23032.39|22994.39|23030.71|22992.71|10
1620026270000|2021-05-03 07:17:50|23031.63|22993.63|23032.93|22994.93|23032.93|22994.93|23031.63|22993.63|10
1620026280000|2021-05-03 07:18:00|23032.33|22994.33|23032.13|22994.13|23032.85|22994.85|23032.13|22994.13|10
1620026290000|2021-05-03 07:18:10|23032.44|22994.44|23030.37|22992.37|23032.97|22994.97|23030.37|22992.37|10
1620026300000|2021-05-03 07:18:20|23030|22992|23027.81|22989.81|23030|22992|23026.92|22988.92|10
1620026310000|2021-05-03 07:18:30|23028.15|22990.15|23028.16|22990.16|23028.36|22990.36|23027.31|22989.31|10
1620026320000|2021-05-03 07:18:40|23027.5|22989.5|23030.98|22992.98|23031.07|22993.07|23026.83|22988.83|10
1620026330000|2021-05-03 07:18:50|23030.84|22992.84|23031.96|22993.96|23032.3|22994.3|23030.84|22992.84|10
1620026340000|2021-05-03 07:19:00|23032.27|22994.27|23032.51|22994.51|23032.61|22994.61|23031.82|22993.82|10
1620026350000|2021-05-03 07:19:10|23032.48|22994.48|23031.62|22993.62|23032.48|22994.48|23031.58|22993.58|10
1620026360000|2021-05-03 07:19:20|23031.14|22993.14|23032.18|22994.18|23032.33|22994.33|23031.04|22993.04|10
1620026370000|2021-05-03 07:19:30|23032.48|22994.48|23031.8|22993.8|23032.75|22994.75|23031.8|22993.8|10
1620026380000|2021-05-03 07:19:40|23031.85|22993.85|23031.88|22993.88|23032.46|22994.46|23031.21|22993.21|10
1620026390000|2021-05-03 07:19:50|23031.6|22993.6|23030.27|22992.27|23031.6|22993.6|23030.11|22992.11|9
1620026400000|2021-05-03 07:20:00|23029.95|22991.95|23030.4|22992.4|23031.38|22993.38|23029.06|22991.06|10
1620026410000|2021-05-03 07:20:10|23030.94|22992.94|23031.77|22993.77|23031.77|22993.77|23029.93|22991.93|10
1620026420000|2021-05-03 07:20:20|23032.44|22994.44|23034.32|22996.32|23034.32|22996.32|23032.29|22994.29|10
1620026430000|2021-05-03 07:20:30|23034.3|22996.3|23034.63|22996.63|23034.63|22996.63|23033.95|22995.95|10
1620026440000|2021-05-03 07:20:40|23035.1|22997.1|23044.28|23006.28|23046.3|23008.3|23035.1|22997.1|10
1620026450000|2021-05-03 07:20:50|23044.04|23006.04|23044.22|23006.22|23044.22|23006.22|23043.27|23005.27|10
1620026460000|2021-05-03 07:21:00|23044.38|23006.38|23048.69|23010.69|23048.69|23010.69|23043.42|23005.42|10
1620026470000|2021-05-03 07:21:10|23050.57|23012.57|23063.42|23025.42|23063.42|23025.42|23050.57|23012.57|10
1620026480000|2021-05-03 07:21:20|23064.31|23026.31|23077.56|23039.56|23077.56|23039.56|23064.31|23026.31|10
1620026490000|2021-05-03 07:21:30|23076.57|23038.57|23078.1|23040.1|23078.69|23040.69|23073.86|23035.86|10
1620026500000|2021-05-03 07:21:40|23079.01|23041.01|23080.42|23042.42|23080.72|23042.72|23078.99|23040.99|10
1620026510000|2021-05-03 07:21:50|23079.3|23041.3|23076.58|23038.58|23079.6|23041.6|23076.58|23038.58|10
1620026520000|2021-05-03 07:22:00|23073.88|23035.88|23077.64|23039.64|23079.14|23041.14|23073.5|23035.5|10
1620026530000|2021-05-03 07:22:10|23077.83|23039.83|23078.69|23040.69|23078.69|23040.69|23076.63|23038.63|10
1620026540000|2021-05-03 07:22:20|23080.55|23042.55|23080.53|23042.53|23081.36|23043.36|23079.58|23041.58|10
1620026550000|2021-05-03 07:22:30|23079.93|23041.93|23078.02|23040.02|23081.41|23043.41|23078.02|23040.02|10
1620026560000|2021-05-03 07:22:40|23075.56|23037.56|23077.33|23039.33|23077.4|23039.4|23075.55|23037.55|10
1620026570000|2021-05-03 07:22:50|23076.7|23038.7|23074.65|23036.65|23076.7|23038.7|23074.65|23036.65|10
1620026580000|2021-05-03 07:23:00|23074.27|23036.27|23074.94|23036.94|23076.62|23038.62|23074.21|23036.21|10
1620026590000|2021-05-03 07:23:10|23075.03|23037.03|23074.71|23036.71|23075.03|23037.03|23073.74|23035.74|10
1620026600000|2021-05-03 07:23:20|23074.24|23036.24|23074.36|23036.36|23074.72|23036.72|23074.05|23036.05|10
1620026610000|2021-05-03 07:23:30|23074.26|23036.26|23074.87|23036.87|23074.87|23036.87|23073.61|23035.61|10
1620026620000|2021-05-03 07:23:40|23074.24|23036.24|23078.82|23040.82|23078.82|23040.82|23074.24|23036.24|10
1620026630000|2021-05-03 07:23:50|23078.85|23040.85|23078.38|23040.38|23079.49|23041.49|23078.38|23040.38|10
1620026640000|2021-05-03 07:24:00|23077.98|23039.98|23079.38|23041.38|23079.38|23041.38|23077.26|23039.26|10
1620026650000|2021-05-03 07:24:10|23078.55|23040.55|23079.13|23041.13|23081.44|23043.44|23077.84|23039.84|10
1620026660000|2021-05-03 07:24:20|23080.44|23042.44|23087.71|23049.71|23088.07|23050.07|23080.44|23042.44|10
1620026670000|2021-05-03 07:24:30|23087.36|23049.36|23091.75|23053.75|23092.27|23054.27|23087.36|23049.36|10
1620026680000|2021-05-03 07:24:40|23092.15|23054.15|23094.94|23056.94|23094.94|23056.94|23090.91|23052.91|10
1620026690000|2021-05-03 07:24:50|23094.65|23056.65|23096.87|23058.87|23097.39|23059.39|23094.52|23056.52|10
1620026700000|2021-05-03 07:25:00|23096.65|23058.65|23096.98|23058.98|23097.8|23059.8|23096.06|23058.06|10
1620026710000|2021-05-03 07:25:10|23096.3|23058.3|23103.25|23065.25|23103.25|23065.25|23096.3|23058.3|10
1620026720000|2021-05-03 07:25:20|23103.32|23065.32|23105.64|23067.64|23105.64|23067.64|23103.32|23065.32|10
1620026730000|2021-05-03 07:25:30|23105.85|23067.85|23107|23069|23107.31|23069.31|23105.85|23067.85|10
1620026740000|2021-05-03 07:25:40|23105.03|23067.03|23103.86|23065.86|23105.28|23067.28|23103.86|23065.86|9
1620026750000|2021-05-03 07:25:50|23102.9|23064.9|23098.79|23060.79|23102.9|23064.9|23098.45|23060.45|10
1620026760000|2021-05-03 07:26:00|23097.83|23059.83|23096.22|23058.22|23097.83|23059.83|23095.99|23057.99|10
1620026770000|2021-05-03 07:26:10|23095|23057|23093.28|23055.28|23095|23057|23093.02|23055.02|10
1620026780000|2021-05-03 07:26:20|23093.76|23055.76|23095.29|23057.29|23095.29|23057.29|23093.33|23055.33|10
1620026790000|2021-05-03 07:26:30|23094.67|23056.67|23091.43|23053.43|23094.67|23056.67|23091.43|23053.43|10
1620026800000|2021-05-03 07:26:40|23091.32|23053.32|23088.64|23050.64|23091.64|23053.64|23088.64|23050.64|10
1620026810000|2021-05-03 07:26:50|23088.76|23050.76|23087.49|23049.49|23089.13|23051.13|23086.46|23048.46|10
1620026820000|2021-05-03 07:27:00|23087.17|23049.17|23086.71|23048.71|23088.45|23050.45|23086.61|23048.61|10
1620026830000|2021-05-03 07:27:10|23086.8|23048.8|23089.5|23051.5|23089.5|23051.5|23086.55|23048.55|10
1620026840000|2021-05-03 07:27:20|23089.91|23051.91|23092.97|23054.97|23092.97|23054.97|23089.91|23051.91|10
1620026850000|2021-05-03 07:27:30|23093.51|23055.51|23098.07|23060.07|23098.18|23060.18|23093.51|23055.51|10
1620026860000|2021-05-03 07:27:40|23097.8|23059.8|23097.41|23059.41|23098.52|23060.52|23096.72|23058.72|10
1620026870000|2021-05-03 07:27:50|23097.75|23059.75|23099.72|23061.72|23099.72|23061.72|23097.75|23059.75|10
1620026880000|2021-05-03 07:28:00|23100.16|23062.16|23105.76|23067.76|23105.9|23067.9|23100.16|23062.16|10
1620026890000|2021-05-03 07:28:10|23105.68|23067.68|23106.96|23068.96|23106.96|23068.96|23104.52|23066.52|10
1620026900000|2021-05-03 07:28:20|23106.61|23068.61|23116.45|23078.45|23116.45|23078.45|23106.61|23068.61|10
1620026910000|2021-05-03 07:28:30|23117.35|23079.35|23118.59|23080.59|23118.59|23080.59|23116.72|23078.72|10
1620026920000|2021-05-03 07:28:40|23119.79|23081.79|23132.08|23094.08|23132.08|23094.08|23119.79|23081.79|10
1620026930000|2021-05-03 07:28:50|23132.25|23094.25|23133.43|23095.43|23134.05|23096.05|23131.91|23093.91|10
1620026940000|2021-05-03 07:29:00|23132.85|23094.85|23136.73|23098.73|23138|23100|23132.85|23094.85|10
1620026950000|2021-05-03 07:29:10|23139.45|23101.45|23141.9|23103.9|23141.9|23103.9|23139.37|23101.37|10
1620026960000|2021-05-03 07:29:20|23142.23|23104.23|23141.98|23103.98|23148.31|23110.31|23141.98|23103.98|10
1620026970000|2021-05-03 07:29:30|23140.57|23102.57|23176.39|23138.39|23176.39|23138.39|23138.6|23100.6|10
1620026980000|2021-05-03 07:29:40|23179.94|23141.94|23179.14|23141.14|23181.05|23143.05|23176.46|23138.46|10
1620026990000|2021-05-03 07:29:50|23181.82|23143.82|23189.22|23151.22|23189.22|23151.22|23181.82|23143.82|10
1620027000000|2021-05-03 07:30:00|23191.73|23153.73|23182.21|23144.21|23193.18|23155.18|23182.21|23144.21|10
1620027010000|2021-05-03 07:30:10|23181.08|23143.08|23170.97|23132.97|23181.08|23143.08|23170.97|23132.97|10
1620027020000|2021-05-03 07:30:20|23176.65|23138.65|23182.76|23144.76|23184.38|23146.38|23176.65|23138.65|10
1620027030000|2021-05-03 07:30:30|23182.45|23144.45|23181.74|23143.74|23183.7|23145.7|23181.15|23143.15|10
1620027040000|2021-05-03 07:30:40|23182.13|23144.13|23176|23138|23182.13|23144.13|23176|23138|10
1620027050000|2021-05-03 07:30:50|23170.48|23132.48|23187.99|23149.99|23189.19|23151.19|23170.48|23132.48|10
1620027060000|2021-05-03 07:31:00|23185.82|23147.82|23180.22|23142.22|23185.82|23147.82|23179.92|23141.92|9
1620027070000|2021-05-03 07:31:10|23180.4|23142.4|23173.01|23135.01|23180.62|23142.62|23173.01|23135.01|10
1620027080000|2021-05-03 07:31:20|23173.42|23135.42|23156.9|23118.9|23173.42|23135.42|23156.9|23118.9|10
1620027090000|2021-05-03 07:31:30|23157.16|23119.16|23161.69|23123.69|23161.69|23123.69|23157.16|23119.16|10
1620027100000|2021-05-03 07:31:40|23163.2|23125.2|23164.82|23126.82|23167.17|23129.17|23162.82|23124.82|10
1620027110000|2021-05-03 07:31:50|23162.01|23124.01|23164.65|23126.65|23166.2|23128.2|23162.01|23124.01|10
1620027120000|2021-05-03 07:32:00|23164.11|23126.11|23164.19|23126.19|23164.19|23126.19|23159.75|23121.75|10
1620027130000|2021-05-03 07:32:10|23164.48|23126.48|23172.09|23134.09|23172.09|23134.09|23164.48|23126.48|10
1620027140000|2021-05-03 07:32:20|23172.2|23134.2|23175.22|23137.22|23176.19|23138.19|23172.2|23134.2|10
1620027150000|2021-05-03 07:32:30|23174.31|23136.31|23183.29|23145.29|23183.81|23145.81|23173.57|23135.57|10
1620027160000|2021-05-03 07:32:40|23183.64|23145.64|23182.49|23144.49|23186.53|23148.53|23182.49|23144.49|10
1620027170000|2021-05-03 07:32:50|23183.82|23145.82|23193.37|23155.37|23193.37|23155.37|23183.82|23145.82|10
1620027180000|2021-05-03 07:33:00|23195.22|23157.22|23195.65|23157.65|23198.28|23160.28|23193.79|23155.79|10
1620027190000|2021-05-03 07:33:10|23195.27|23157.27|23193.27|23155.27|23195.27|23157.27|23191.84|23153.84|10
1620027200000|2021-05-03 07:33:20|23192.52|23154.52|23186.72|23148.72|23194|23156|23186.72|23148.72|10
1620027210000|2021-05-03 07:33:30|23186.92|23148.92|23196|23158|23199.56|23161.56|23186.92|23148.92|10
1620027220000|2021-05-03 07:33:40|23198.9|23160.9|23210.12|23172.12|23210.12|23172.12|23198.9|23160.9|10
1620027230000|2021-05-03 07:33:50|23209.77|23171.77|23216.06|23178.06|23216.06|23178.06|23209.77|23171.77|10
1620027240000|2021-05-03 07:34:00|23211.72|23173.72|23218.9|23180.9|23219.56|23181.56|23211.72|23173.72|10
1620027250000|2021-05-03 07:34:10|23218.3|23180.3|23219.64|23181.64|23222.6|23184.6|23218.3|23180.3|10
1620027260000|2021-05-03 07:34:20|23218.81|23180.81|23223.72|23185.72|23226.76|23188.76|23218.19|23180.19|10
1620027270000|2021-05-03 07:34:30|23224.78|23186.78|23233.92|23195.92|23233.92|23195.92|23224.78|23186.78|10
1620027280000|2021-05-03 07:34:40|23234.26|23196.26|23235.68|23197.68|23236.77|23198.77|23234.26|23196.26|10
1620027290000|2021-05-03 07:34:50|23236.22|23198.22|23236.01|23198.01|23236.61|23198.61|23235.72|23197.72|10
1620027300000|2021-05-03 07:35:00|23235.1|23197.1|23224.14|23186.14|23235.14|23197.14|23224.14|23186.14|10
1620027310000|2021-05-03 07:35:10|23221.72|23183.72|23214.96|23176.96|23221.72|23183.72|23214.96|23176.96|10
1620027320000|2021-05-03 07:35:20|23214.52|23176.52|23215.89|23177.89|23216.85|23178.85|23214.52|23176.52|10
1620027330000|2021-05-03 07:35:30|23215.72|23177.72|23216.83|23178.83|23217.65|23179.65|23215.19|23177.19|10
1620027340000|2021-05-03 07:35:40|23217.31|23179.31|23221.99|23183.99|23221.99|23183.99|23217.31|23179.31|10
1620027350000|2021-05-03 07:35:50|23222.51|23184.51|23221.29|23183.29|23224.83|23186.83|23221.29|23183.29|10
1620027360000|2021-05-03 07:36:00|23220.7|23182.7|23217.49|23179.49|23220.7|23182.7|23217.49|23179.49|10
1620027370000|2021-05-03 07:36:10|23218.56|23180.56|23222.44|23184.44|23222.44|23184.44|23218.56|23180.56|10
1620027380000|2021-05-03 07:36:20|23223.06|23185.06|23223.48|23185.48|23223.48|23185.48|23221.66|23183.66|10
1620027390000|2021-05-03 07:36:30|23223.26|23185.26|23223.78|23185.78|23224.27|23186.27|23223.12|23185.12|10
1620027400000|2021-05-03 07:36:40|23223.66|23185.66|23226.01|23188.01|23226.01|23188.01|23223.66|23185.66|10
1620027410000|2021-05-03 07:36:50|23226.03|23188.03|23233.34|23195.34|23233.34|23195.34|23226.03|23188.03|10
1620027420000|2021-05-03 07:37:00|23234.26|23196.26|23234.23|23196.23|23234.26|23196.26|23232.34|23194.34|10
1620027430000|2021-05-03 07:37:10|23235.45|23197.45|23242.64|23204.64|23242.64|23204.64|23235.45|23197.45|10
1620027440000|2021-05-03 07:37:20|23243.04|23205.04|23245.5|23207.5|23247.38|23209.38|23243.04|23205.04|10
1620027450000|2021-05-03 07:37:30|23244.98|23206.98|23247.86|23209.86|23247.86|23209.86|23244.98|23206.98|10
1620027460000|2021-05-03 07:37:40|23248.17|23210.17|23247.88|23209.88|23249.66|23211.66|23246.79|23208.79|10
1620027470000|2021-05-03 07:37:50|23247.69|23209.69|23250.34|23212.34|23251.08|23213.08|23247.69|23209.69|10
1620027480000|2021-05-03 07:38:00|23251.31|23213.31|23253.85|23215.85|23253.85|23215.85|23250.29|23212.29|10
1620027490000|2021-05-03 07:38:10|23253.79|23215.79|23249.88|23211.88|23253.79|23215.79|23247.96|23209.96|10
1620027500000|2021-05-03 07:38:20|23249.94|23211.94|23251.68|23213.68|23252.04|23214.04|23249.94|23211.94|10
1620027510000|2021-05-03 07:38:30|23251.97|23213.97|23249.4|23211.4|23251.97|23213.97|23249.4|23211.4|10
1620027520000|2021-05-03 07:38:40|23249.01|23211.01|23249.34|23211.34|23250.38|23212.38|23248.47|23210.47|10
1620027530000|2021-05-03 07:38:50|23249.43|23211.43|23249.4|23211.4|23251.43|23213.43|23248.68|23210.68|10
1620027540000|2021-05-03 07:39:00|23250.74|23212.74|23243.38|23205.38|23250.74|23212.74|23243.11|23205.11|10
1620027550000|2021-05-03 07:39:10|23243.73|23205.73|23249.06|23211.06|23249.06|23211.06|23243.73|23205.73|10
1620027560000|2021-05-03 07:39:20|23248.89|23210.89|23245.5|23207.5|23249.17|23211.17|23245.41|23207.41|10
1620027570000|2021-05-03 07:39:30|23245.87|23207.87|23245.25|23207.25|23246.81|23208.81|23244.88|23206.88|10
1620027580000|2021-05-03 07:39:40|23245.53|23207.53|23251.61|23213.61|23251.95|23213.95|23245.04|23207.04|10
1620027590000|2021-05-03 07:39:50|23250.99|23212.99|23257.41|23219.41|23257.41|23219.41|23249.59|23211.59|10
1620027600000|2021-05-03 07:40:00|23257.64|23219.64|23264.61|23226.61|23264.61|23226.61|23257.64|23219.64|10
1620027610000|2021-05-03 07:40:10|23265.96|23227.96|23275.08|23237.08|23275.18|23237.18|23265.96|23227.96|10
1620027620000|2021-05-03 07:40:20|23275.51|23237.51|23277.43|23239.43|23279.71|23241.71|23275.51|23237.51|10
1620027630000|2021-05-03 07:40:30|23277.56|23239.56|23272.05|23234.05|23277.83|23239.83|23271.64|23233.64|10
1620027640000|2021-05-03 07:40:40|23270.97|23232.97|23267.39|23229.39|23270.97|23232.97|23266.79|23228.79|10
1620027650000|2021-05-03 07:40:50|23267.53|23229.53|23269.69|23231.69|23269.69|23231.69|23267.53|23229.53|10
1620027660000|2021-05-03 07:41:00|23269.72|23231.72|23265.26|23227.26|23270.81|23232.81|23265.26|23227.26|10
1620027670000|2021-05-03 07:41:10|23264.98|23226.98|23264.95|23226.95|23265.18|23227.18|23261.93|23223.93|10
1620027680000|2021-05-03 07:41:20|23265.69|23227.69|23265.51|23227.51|23265.8|23227.8|23264.26|23226.26|10
1620027690000|2021-05-03 07:41:30|23265.87|23227.87|23256.84|23218.84|23266.14|23228.14|23256.84|23218.84|10
1620027700000|2021-05-03 07:41:40|23256.63|23218.63|23256.28|23218.28|23257.45|23219.45|23255.19|23217.19|10
1620027710000|2021-05-03 07:41:50|23256.71|23218.71|23259.96|23221.96|23260.17|23222.17|23256.56|23218.56|10
1620027720000|2021-05-03 07:42:00|23262.24|23224.24|23258.75|23220.75|23262.24|23224.24|23258.71|23220.71|10
1620027730000|2021-05-03 07:42:10|23258.64|23220.64|23261.52|23223.52|23261.52|23223.52|23258.64|23220.64|10
1620027740000|2021-05-03 07:42:20|23261.54|23223.54|23260.75|23222.75|23262.3|23224.3|23260.37|23222.37|10
1620027750000|2021-05-03 07:42:30|23260.79|23222.79|23251.74|23213.74|23260.79|23222.79|23250.96|23212.96|10
1620027760000|2021-05-03 07:42:40|23252.35|23214.35|23251.94|23213.94|23253.14|23215.14|23250.57|23212.57|10
1620027770000|2021-05-03 07:42:50|23252.16|23214.16|23257.29|23219.29|23257.29|23219.29|23252.16|23214.16|10
1620027780000|2021-05-03 07:43:00|23257.63|23219.63|23257.91|23219.91|23259.35|23221.35|23257.63|23219.63|10
1620027790000|2021-05-03 07:43:10|23258.39|23220.39|23264.94|23226.94|23264.94|23226.94|23258.39|23220.39|10
1620027800000|2021-05-03 07:43:20|23265.34|23227.34|23269.34|23231.34|23269.34|23231.34|23265.34|23227.34|10
1620027810000|2021-05-03 07:43:30|23269.22|23231.22|23270.11|23232.11|23271.11|23233.11|23269.04|23231.04|10
1620027820000|2021-05-03 07:43:40|23270.36|23232.36|23267.29|23229.29|23270.36|23232.36|23267.19|23229.19|10
1620027830000|2021-05-03 07:43:50|23267.07|23229.07|23266.21|23228.21|23267.33|23229.33|23265.57|23227.57|10
1620027840000|2021-05-03 07:44:00|23266.27|23228.27|23265.03|23227.03|23266.54|23228.54|23264.64|23226.64|10
1620027850000|2021-05-03 07:44:10|23264.38|23226.38|23262.19|23224.19|23264.38|23226.38|23259.9|23221.9|10
1620027860000|2021-05-03 07:44:20|23261.5|23223.5|23258.84|23220.84|23261.5|23223.5|23258.84|23220.84|10
1620027870000|2021-05-03 07:44:30|23258.52|23220.52|23257.3|23219.3|23259.02|23221.02|23256.8|23218.8|10
1620027880000|2021-05-03 07:44:40|23257.73|23219.73|23266.08|23228.08|23266.08|23228.08|23257.73|23219.73|10
1620027890000|2021-05-03 07:44:50|23265.95|23227.95|23268.55|23230.55|23268.82|23230.82|23265.95|23227.95|10
1620027900000|2021-05-03 07:45:00|23269.7|23231.7|23270.81|23232.81|23271.53|23233.53|23269.35|23231.35|10
1620027910000|2021-05-03 07:45:10|23270.87|23232.87|23269.36|23231.36|23271.04|23233.04|23268.88|23230.88|10
1620027920000|2021-05-03 07:45:20|23269.63|23231.63|23270.92|23232.92|23271.27|23233.27|23268.23|23230.23|10
1620027930000|2021-05-03 07:45:30|23270.63|23232.63|23273.82|23235.82|23273.82|23235.82|23269.81|23231.81|10
1620027940000|2021-05-03 07:45:40|23274.47|23236.47|23279.65|23241.65|23279.65|23241.65|23274.47|23236.47|10
1620027950000|2021-05-03 07:45:50|23278.38|23240.38|23277.79|23239.79|23279|23241|23277.79|23239.79|10
1620027960000|2021-05-03 07:46:00|23278.16|23240.16|23277.28|23239.28|23278.42|23240.42|23277.28|23239.28|10
1620027970000|2021-05-03 07:46:10|23277.19|23239.19|23277.03|23239.03|23277.42|23239.42|23276.74|23238.74|10
1620027980000|2021-05-03 07:46:20|23277.02|23239.02|23277.38|23239.38|23277.77|23239.77|23275.2|23237.2|10
1620027990000|2021-05-03 07:46:30|23277.12|23239.12|23274.91|23236.91|23277.12|23239.12|23274.83|23236.83|10
1620028000000|2021-05-03 07:46:40|23274.12|23236.12|23271.34|23233.34|23274.12|23236.12|23271.34|23233.34|10
1620028010000|2021-05-03 07:46:50|23270.93|23232.93|23267.38|23229.38|23271.25|23233.25|23267.38|23229.38|10
1620028020000|2021-05-03 07:47:00|23267.36|23229.36|23266.83|23228.83|23268.04|23230.04|23266.47|23228.47|10
1620028030000|2021-05-03 07:47:10|23265.92|23227.92|23268.78|23230.78|23268.78|23230.78|23265.75|23227.75|10
1620028040000|2021-05-03 07:47:20|23268.62|23230.62|23266.97|23228.97|23268.62|23230.62|23266.11|23228.11|10
1620028050000|2021-05-03 07:47:30|23265.91|23227.91|23265.63|23227.63|23267.37|23229.37|23265.63|23227.63|10
1620028060000|2021-05-03 07:47:40|23264.86|23226.86|23270.45|23232.45|23270.45|23232.45|23263.14|23225.14|10
1620028070000|2021-05-03 07:47:50|23269.57|23231.57|23271.18|23233.18|23271.18|23233.18|23269.14|23231.14|10
1620028080000|2021-05-03 07:48:00|23271.69|23233.69|23273.71|23235.71|23275.37|23237.37|23271.69|23233.69|10
1620028090000|2021-05-03 07:48:10|23273.82|23235.82|23277.19|23239.19|23277.19|23239.19|23273.82|23235.82|10
1620028100000|2021-05-03 07:48:20|23278.08|23240.08|23281.78|23243.78|23281.78|23243.78|23277.86|23239.86|10
1620028110000|2021-05-03 07:48:30|23280.95|23242.95|23283.86|23245.86|23284.18|23246.18|23280.95|23242.95|9
1620028120000|2021-05-03 07:48:40|23282.67|23244.67|23285.88|23247.88|23285.88|23247.88|23282.67|23244.67|10
1620028130000|2021-05-03 07:48:50|23285.32|23247.32|23286.53|23248.53|23287.02|23249.02|23285.32|23247.32|10
1620028140000|2021-05-03 07:49:00|23286.85|23248.85|23287.69|23249.69|23287.69|23249.69|23286.85|23248.85|10
1620028150000|2021-05-03 07:49:10|23287.94|23249.94|23288.69|23250.69|23288.69|23250.69|23286.79|23248.79|10
1620028160000|2021-05-03 07:49:20|23288.34|23250.34|23284.22|23246.22|23288.34|23250.34|23284.2|23246.2|10
1620028170000|2021-05-03 07:49:30|23284.21|23246.21|23285.18|23247.18|23285.46|23247.46|23284.01|23246.01|10
1620028180000|2021-05-03 07:49:40|23285.25|23247.25|23284.63|23246.63|23285.57|23247.57|23284.46|23246.46|10
1620028190000|2021-05-03 07:49:50|23285.08|23247.08|23282.22|23244.22|23285.5|23247.5|23281.88|23243.88|10
1620028200000|2021-05-03 07:50:00|23281.51|23243.51|23280.95|23242.95|23282.88|23244.88|23280.95|23242.95|10
1620028210000|2021-05-03 07:50:10|23281.2|23243.2|23278.17|23240.17|23281.2|23243.2|23276.41|23238.41|10
1620028220000|2021-05-03 07:50:20|23278.11|23240.11|23274.88|23236.88|23278.37|23240.37|23274.13|23236.13|10
1620028230000|2021-05-03 07:50:30|23274.94|23236.94|23277.27|23239.27|23277.87|23239.87|23274.94|23236.94|10
1620028240000|2021-05-03 07:50:40|23277.36|23239.36|23280.65|23242.65|23280.78|23242.78|23277.36|23239.36|10
1620028250000|2021-05-03 07:50:50|23281.29|23243.29|23278.01|23240.01|23281.63|23243.63|23277.17|23239.17|10
1620028260000|2021-05-03 07:51:00|23277.43|23239.43|23282.52|23244.52|23282.6|23244.6|23277.43|23239.43|10
1620028270000|2021-05-03 07:51:10|23283.31|23245.31|23291.86|23253.86|23291.99|23253.99|23282.41|23244.41|10
1620028280000|2021-05-03 07:51:20|23290.99|23252.99|23290.68|23252.68|23292.07|23254.07|23288.54|23250.54|10
1620028290000|2021-05-03 07:51:30|23290.69|23252.69|23287.57|23249.57|23291.48|23253.48|23287.57|23249.57|10
1620028300000|2021-05-03 07:51:40|23287.65|23249.65|23290.45|23252.45|23291.55|23253.55|23287.55|23249.55|10
1620028310000|2021-05-03 07:51:50|23290.3|23252.3|23293.13|23255.13|23293.13|23255.13|23289.93|23251.93|10
1620028320000|2021-05-03 07:52:00|23290.88|23252.88|23293.09|23255.09|23293.09|23255.09|23290.88|23252.88|10
1620028330000|2021-05-03 07:52:10|23292.64|23254.64|23279.08|23241.08|23292.64|23254.64|23278.81|23240.81|10
1620028340000|2021-05-03 07:52:20|23278.48|23240.48|23277.69|23239.69|23278.84|23240.84|23275.64|23237.64|10
1620028350000|2021-05-03 07:52:30|23278.8|23240.8|23278.45|23240.45|23280.86|23242.86|23278.45|23240.45|10
1620028360000|2021-05-03 07:52:40|23278.63|23240.63|23280.46|23242.46|23281.49|23243.49|23278.56|23240.56|10
1620028370000|2021-05-03 07:52:50|23280.62|23242.62|23278.71|23240.71|23280.62|23242.62|23277.86|23239.86|10
1620028380000|2021-05-03 07:53:00|23278.28|23240.28|23275.68|23237.68|23278.32|23240.32|23275.22|23237.22|10
1620028390000|2021-05-03 07:53:10|23276.11|23238.11|23277.77|23239.77|23277.77|23239.77|23275.69|23237.69|10
1620028400000|2021-05-03 07:53:20|23277.67|23239.67|23278.72|23240.72|23278.97|23240.97|23277.55|23239.55|10
1620028410000|2021-05-03 07:53:30|23279.05|23241.05|23278.81|23240.81|23279.18|23241.18|23278.69|23240.69|8
1620028420000|2021-05-03 07:53:40|23278.89|23240.89|23277.45|23239.45|23279.33|23241.33|23277.45|23239.45|10
1620028430000|2021-05-03 07:53:50|23276.62|23238.62|23271.67|23233.67|23276.62|23238.62|23271.67|23233.67|10
1620028440000|2021-05-03 07:54:00|23271.45|23233.45|23276.06|23238.06|23276.06|23238.06|23271.33|23233.33|10
1620028450000|2021-05-03 07:54:10|23275.39|23237.39|23281.78|23243.78|23281.78|23243.78|23275.39|23237.39|10
1620028460000|2021-05-03 07:54:20|23282.33|23244.33|23282.79|23244.79|23283.41|23245.41|23281.76|23243.76|10
1620028470000|2021-05-03 07:54:30|23283.46|23245.46|23283.95|23245.95|23284.23|23246.23|23283.27|23245.27|10
1620028480000|2021-05-03 07:54:40|23283.8|23245.8|23283.9|23245.9|23285.88|23247.88|23283.8|23245.8|10
1620028490000|2021-05-03 07:54:50|23283.91|23245.91|23282.71|23244.71|23283.91|23245.91|23280.81|23242.81|10
1620028500000|2021-05-03 07:55:00|23282.28|23244.28|23281.75|23243.75|23282.42|23244.42|23281.63|23243.63|10
1620028510000|2021-05-03 07:55:10|23281.41|23243.41|23283.37|23245.37|23283.37|23245.37|23281.41|23243.41|10
1620028520000|2021-05-03 07:55:20|23283.41|23245.41|23281.35|23243.35|23283.84|23245.84|23281.35|23243.35|10
1620028530000|2021-05-03 07:55:30|23279.92|23241.92|23280.27|23242.27|23280.27|23242.27|23278.5|23240.5|10
1620028540000|2021-05-03 07:55:40|23279.6|23241.6|23277.84|23239.84|23279.71|23241.71|23277.32|23239.32|10
1620028550000|2021-05-03 07:55:50|23279.21|23241.21|23268.15|23230.15|23279.79|23241.79|23268.15|23230.15|10
1620028560000|2021-05-03 07:56:00|23267.91|23229.91|23267.12|23229.12|23267.91|23229.91|23264.68|23226.68|10
1620028570000|2021-05-03 07:56:10|23266.87|23228.87|23264.88|23226.88|23267.12|23229.12|23263.98|23225.98|10
1620028580000|2021-05-03 07:56:20|23264.08|23226.08|23261.05|23223.05|23264.08|23226.08|23261.05|23223.05|10
1620028590000|2021-05-03 07:56:30|23261.67|23223.67|23260.15|23222.15|23261.67|23223.67|23259.83|23221.83|10
1620028600000|2021-05-03 07:56:40|23261.47|23223.47|23257.79|23219.79|23262.05|23224.05|23257.43|23219.43|10
1620028610000|2021-05-03 07:56:50|23257.98|23219.98|23260.94|23222.94|23260.94|23222.94|23257.98|23219.98|10
1620028620000|2021-05-03 07:57:00|23261.41|23223.41|23261.94|23223.94|23261.94|23223.94|23261.3|23223.3|10
1620028630000|2021-05-03 07:57:10|23263.23|23225.23|23266.05|23228.05|23266.05|23228.05|23262.16|23224.16|10
1620028640000|2021-05-03 07:57:20|23266.14|23228.14|23271.86|23233.86|23271.93|23233.93|23266.14|23228.14|9
1620028650000|2021-05-03 07:57:30|23271.41|23233.41|23272.32|23234.32|23272.42|23234.42|23271.41|23233.41|10
1620028660000|2021-05-03 07:57:40|23271.78|23233.78|23267.71|23229.71|23271.86|23233.86|23267.71|23229.71|10
1620028670000|2021-05-03 07:57:50|23267.45|23229.45|23265.24|23227.24|23268.56|23230.56|23265.24|23227.24|10
1620028680000|2021-05-03 07:58:00|23265.47|23227.47|23265.89|23227.89|23265.94|23227.94|23262.75|23224.75|10
1620028690000|2021-05-03 07:58:10|23265.53|23227.53|23277.93|23239.93|23277.93|23239.93|23265.53|23227.53|10
1620028700000|2021-05-03 07:58:20|23279.53|23241.53|23279.9|23241.9|23281.85|23243.85|23279.53|23241.53|10
1620028710000|2021-05-03 07:58:30|23279.84|23241.84|23275.99|23237.99|23280.57|23242.57|23275.99|23237.99|10
1620028720000|2021-05-03 07:58:40|23275.9|23237.9|23277.99|23239.99|23277.99|23239.99|23275.57|23237.57|10
1620028730000|2021-05-03 07:58:50|23278.14|23240.14|23277.3|23239.3|23278.14|23240.14|23276.76|23238.76|10
1620028740000|2021-05-03 07:59:00|23276.84|23238.84|23276.12|23238.12|23276.84|23238.84|23275.67|23237.67|10
1620028750000|2021-05-03 07:59:10|23275.34|23237.34|23273.25|23235.25|23275.63|23237.63|23273.25|23235.25|10
1620028760000|2021-05-03 07:59:20|23273.52|23235.52|23273.7|23235.7|23273.84|23235.84|23271.78|23233.78|10
1620028770000|2021-05-03 07:59:30|23273.58|23235.58|23269.34|23231.34|23273.58|23235.58|23268.1|23230.1|10
1620028780000|2021-05-03 07:59:40|23269.46|23231.46|23274.57|23236.57|23274.57|23236.57|23269.46|23231.46|10
1620028790000|2021-05-03 07:59:50|23274.84|23236.84|23276.8|23238.8|23277.06|23239.06|23274.84|23236.84|10
1620028800000|2021-05-03 08:00:00|23277.29|23239.29|23282.85|23244.85|23283.04|23245.04|23277.29|23239.29|10
1620028810000|2021-05-03 08:00:10|23284.15|23246.15|23283.05|23245.05|23284.15|23246.15|23281.36|23243.36|10
1620028820000|2021-05-03 08:00:20|23283.11|23245.11|23290|23252|23290|23252|23283.11|23245.11|10
1620028830000|2021-05-03 08:00:30|23290.98|23252.98|23295.51|23257.51|23298.16|23260.16|23290.98|23252.98|10
1620028840000|2021-05-03 08:00:40|23295.49|23257.49|23291.28|23253.28|23296.09|23258.09|23291.28|23253.28|10
1620028850000|2021-05-03 08:00:50|23290.38|23252.38|23281.76|23243.76|23291.03|23253.03|23281.76|23243.76|10
1620028860000|2021-05-03 08:01:00|23282.6|23244.6|23283.54|23245.54|23283.54|23245.54|23280.78|23242.78|10
1620028870000|2021-05-03 08:01:10|23284.27|23246.27|23285.45|23247.45|23285.74|23247.74|23282.84|23244.84|10
1620028880000|2021-05-03 08:01:20|23285.7|23247.7|23279.96|23241.96|23285.93|23247.93|23279.96|23241.96|10
1620028890000|2021-05-03 08:01:30|23279.98|23241.98|23280.06|23242.06|23280.06|23242.06|23278.19|23240.19|10
1620028900000|2021-05-03 08:01:40|23279.64|23241.64|23280.11|23242.11|23280.37|23242.37|23278.44|23240.44|10
1620028910000|2021-05-03 08:01:50|23279.77|23241.77|23280.49|23242.49|23280.49|23242.49|23279.32|23241.32|10
1620028920000|2021-05-03 08:02:00|23280.6|23242.6|23285.75|23247.75|23285.75|23247.75|23280.6|23242.6|10
1620028930000|2021-05-03 08:02:10|23286.81|23248.81|23288.38|23250.38|23288.38|23250.38|23286.69|23248.69|9
1620028940000|2021-05-03 08:02:20|23287.91|23249.91|23284.18|23246.18|23288.17|23250.17|23284.07|23246.07|10
1620028950000|2021-05-03 08:02:30|23282.7|23244.7|23275.28|23237.28|23282.82|23244.82|23275.28|23237.28|10
1620028960000|2021-05-03 08:02:40|23275.03|23237.03|23267.44|23229.44|23275.13|23237.13|23267.44|23229.44|10
1620028970000|2021-05-03 08:02:50|23266.98|23228.98|23267.58|23229.58|23267.89|23229.89|23266.48|23228.48|10
1620028980000|2021-05-03 08:03:00|23267.59|23229.59|23264.15|23226.15|23268.55|23230.55|23264.15|23226.15|10
1620028990000|2021-05-03 08:03:10|23264.44|23226.44|23265.67|23227.67|23265.67|23227.67|23263.94|23225.94|10
1620029000000|2021-05-03 08:03:20|23265.81|23227.81|23267.03|23229.03|23268.3|23230.3|23265.67|23227.67|10
1620029010000|2021-05-03 08:03:30|23266.01|23228.01|23266.19|23228.19|23266.19|23228.19|23262.77|23224.77|10
1620029020000|2021-05-03 08:03:40|23266.41|23228.41|23272.61|23234.61|23272.67|23234.67|23266.37|23228.37|10
1620029030000|2021-05-03 08:03:50|23271.83|23233.83|23268.82|23230.82|23273.79|23235.79|23268.82|23230.82|10
1620029040000|2021-05-03 08:04:00|23267.44|23229.44|23264.92|23226.92|23267.44|23229.44|23262.91|23224.91|10
1620029050000|2021-05-03 08:04:10|23265.32|23227.32|23265.13|23227.13|23265.32|23227.32|23263.68|23225.68|9
1620029060000|2021-05-03 08:04:20|23266.35|23228.35|23260.84|23222.84|23266.35|23228.35|23260.47|23222.47|10
1620029070000|2021-05-03 08:04:30|23260.67|23222.67|23260.16|23222.16|23260.67|23222.67|23258.43|23220.43|9
1620029080000|2021-05-03 08:04:40|23261.15|23223.15|23260.08|23222.08|23261.46|23223.46|23259.68|23221.68|9
1620029090000|2021-05-03 08:04:50|23259.59|23221.59|23259.45|23221.45|23260.53|23222.53|23258.79|23220.79|10
1620029100000|2021-05-03 08:05:00|23259.65|23221.65|23260.32|23222.32|23260.51|23222.51|23259.04|23221.04|10
1620029110000|2021-05-03 08:05:10|23259.68|23221.68|23260.92|23222.92|23260.92|23222.92|23258.18|23220.18|10
1620029120000|2021-05-03 08:05:20|23261.37|23223.37|23267.14|23229.14|23267.6|23229.6|23261.37|23223.37|10
1620029130000|2021-05-03 08:05:30|23267.76|23229.76|23267.87|23229.87|23271.59|23233.59|23266.76|23228.76|10
1620029140000|2021-05-03 08:05:40|23268.9|23230.9|23272.46|23234.46|23272.46|23234.46|23268.9|23230.9|10
1620029150000|2021-05-03 08:05:50|23272.53|23234.53|23277.91|23239.91|23277.91|23239.91|23272.53|23234.53|10
1620029160000|2021-05-03 08:06:00|23279.3|23241.3|23285.7|23247.7|23285.7|23247.7|23279.3|23241.3|10
1620029170000|2021-05-03 08:06:10|23286|23248|23284.51|23246.51|23286.51|23248.51|23284.51|23246.51|10
1620029180000|2021-05-03 08:06:20|23284.4|23246.4|23281.02|23243.02|23284.62|23246.62|23281.02|23243.02|10
1620029190000|2021-05-03 08:06:30|23281.72|23243.72|23283.43|23245.43|23285.01|23247.01|23281.72|23243.72|10
1620029200000|2021-05-03 08:06:40|23283.77|23245.77|23284.58|23246.58|23284.82|23246.82|23283.77|23245.77|10
1620029210000|2021-05-03 08:06:50|23283.83|23245.83|23284.24|23246.24|23284.24|23246.24|23281.94|23243.94|10
1620029220000|2021-05-03 08:07:00|23283.98|23245.98|23284.69|23246.69|23285.32|23247.32|23282.32|23244.32|10
1620029230000|2021-05-03 08:07:10|23285.49|23247.49|23282.4|23244.4|23285.49|23247.49|23281.52|23243.52|10
1620029240000|2021-05-03 08:07:20|23282.5|23244.5|23282.67|23244.67|23283.25|23245.25|23282.09|23244.09|10
1620029250000|2021-05-03 08:07:30|23282.23|23244.23|23280.02|23242.02|23284.84|23246.84|23280.02|23242.02|10
1620029260000|2021-05-03 08:07:40|23280.24|23242.24|23278.26|23240.26|23280.24|23242.24|23278.26|23240.26|10
1620029270000|2021-05-03 08:07:50|23278.17|23240.17|23277.76|23239.76|23280.54|23242.54|23277.76|23239.76|10
1620029280000|2021-05-03 08:08:00|23277.11|23239.11|23275.77|23237.77|23277.11|23239.11|23275.66|23237.66|10
1620029290000|2021-05-03 08:08:10|23276.25|23238.25|23273.56|23235.56|23276.31|23238.31|23273.56|23235.56|10
1620029300000|2021-05-03 08:08:20|23273.59|23235.59|23275.32|23237.32|23275.32|23237.32|23272.98|23234.98|10
1620029310000|2021-05-03 08:08:30|23275.98|23237.98|23275.11|23237.11|23276.48|23238.48|23274.76|23236.76|10
1620029320000|2021-05-03 08:08:40|23274.71|23236.71|23279.9|23241.9|23279.9|23241.9|23274.71|23236.71|9
1620029330000|2021-05-03 08:08:50|23280.22|23242.22|23282.16|23244.16|23282.16|23244.16|23280.22|23242.22|10
1620029340000|2021-05-03 08:09:00|23282|23244|23283.45|23245.45|23284.06|23246.06|23282|23244|10
1620029350000|2021-05-03 08:09:10|23283.39|23245.39|23282.71|23244.71|23283.6|23245.6|23282.61|23244.61|10
1620029360000|2021-05-03 08:09:20|23282.76|23244.76|23281.61|23243.61|23282.78|23244.78|23281.61|23243.61|9
1620029370000|2021-05-03 08:09:30|23281.79|23243.79|23280.91|23242.91|23281.9|23243.9|23280.91|23242.91|10
1620029380000|2021-05-03 08:09:40|23280.67|23242.67|23279.74|23241.74|23280.67|23242.67|23279.25|23241.25|10
1620029390000|2021-05-03 08:09:50|23279.99|23241.99|23277.61|23239.61|23279.99|23241.99|23277.61|23239.61|10
1620029400000|2021-05-03 08:10:00|23278.05|23240.05|23276.49|23238.49|23278.4|23240.4|23276.49|23238.49|10
1620029410000|2021-05-03 08:10:10|23275.05|23237.05|23269.59|23231.59|23275.05|23237.05|23269.59|23231.59|10
1620029420000|2021-05-03 08:10:20|23269.37|23231.37|23264.54|23226.54|23269.57|23231.57|23264.54|23226.54|10
1620029430000|2021-05-03 08:10:30|23257.52|23219.52|23254.77|23216.77|23257.79|23219.79|23254.77|23216.77|10
1620029440000|2021-05-03 08:10:40|23255.37|23217.37|23254.57|23216.57|23255.97|23217.97|23254.02|23216.02|10
1620029450000|2021-05-03 08:10:50|23254.69|23216.69|23250.95|23212.95|23255.24|23217.24|23250.95|23212.95|10
1620029460000|2021-05-03 08:11:00|23252.4|23214.4|23248.81|23210.81|23253.09|23215.09|23248.81|23210.81|10
1620029470000|2021-05-03 08:11:10|23248.71|23210.71|23251.84|23213.84|23252.15|23214.15|23248.71|23210.71|10
1620029480000|2021-05-03 08:11:20|23251.77|23213.77|23248.86|23210.86|23251.84|23213.84|23248.74|23210.74|10
1620029490000|2021-05-03 08:11:30|23248.01|23210.01|23248.33|23210.33|23249.37|23211.37|23248.01|23210.01|10
1620029500000|2021-05-03 08:11:40|23247.92|23209.92|23243.37|23205.37|23247.92|23209.92|23243.37|23205.37|10
1620029510000|2021-05-03 08:11:50|23242.64|23204.64|23241.68|23203.68|23242.67|23204.67|23240.66|23202.66|10
1620029520000|2021-05-03 08:12:00|23241.91|23203.91|23242.15|23204.15|23242.62|23204.62|23241.77|23203.77|10
1620029530000|2021-05-03 08:12:10|23242.84|23204.84|23242.38|23204.38|23242.91|23204.91|23241.79|23203.79|10
1620029540000|2021-05-03 08:12:20|23242.73|23204.73|23246.36|23208.36|23246.36|23208.36|23242.73|23204.73|10
1620029550000|2021-05-03 08:12:30|23245.39|23207.39|23247.62|23209.62|23248.22|23210.22|23245.16|23207.16|10
1620029560000|2021-05-03 08:12:40|23247.44|23209.44|23246.5|23208.5|23247.51|23209.51|23246.03|23208.03|10
1620029570000|2021-05-03 08:12:50|23246.44|23208.44|23246.63|23208.63|23247.22|23209.22|23245.42|23207.42|10
1620029580000|2021-05-03 08:13:00|23247.22|23209.22|23252.75|23214.75|23252.75|23214.75|23247.22|23209.22|10
1620029590000|2021-05-03 08:13:10|23252.53|23214.53|23253.9|23215.9|23254.98|23216.98|23252.53|23214.53|10
1620029600000|2021-05-03 08:13:20|23253.67|23215.67|23250.83|23212.83|23253.67|23215.67|23250.83|23212.83|10
1620029610000|2021-05-03 08:13:30|23250.64|23212.64|23250.93|23212.93|23250.98|23212.98|23249.85|23211.85|10
1620029620000|2021-05-03 08:13:40|23251.1|23213.1|23250.55|23212.55|23251.29|23213.29|23250.05|23212.05|10
1620029630000|2021-05-03 08:13:50|23249.95|23211.95|23248.62|23210.62|23249.95|23211.95|23248.3|23210.3|10
1620029640000|2021-05-03 08:14:00|23249.18|23211.18|23253.84|23215.84|23253.84|23215.84|23249.18|23211.18|10
1620029650000|2021-05-03 08:14:10|23253.61|23215.61|23250.22|23212.22|23253.91|23215.91|23250.22|23212.22|10
1620029660000|2021-05-03 08:14:20|23249.86|23211.86|23249.28|23211.28|23250.51|23212.51|23248.64|23210.64|10
1620029670000|2021-05-03 08:14:30|23249.03|23211.03|23251.24|23213.24|23251.26|23213.26|23248.93|23210.93|10
1620029680000|2021-05-03 08:14:40|23253|23215|23252.03|23214.03|23255.04|23217.04|23252.03|23214.03|10
1620029690000|2021-05-03 08:14:50|23253.36|23215.36|23256.33|23218.33|23256.93|23218.93|23253.24|23215.24|10
1620029700000|2021-05-03 08:15:00|23257.58|23219.58|23258.14|23220.14|23258.39|23220.39|23256.86|23218.86|10
1620029710000|2021-05-03 08:15:10|23258.6|23220.6|23261.94|23223.94|23262.85|23224.85|23258.6|23220.6|10
1620029720000|2021-05-03 08:15:20|23261.92|23223.92|23261.33|23223.33|23262.46|23224.46|23261.23|23223.23|10
1620029730000|2021-05-03 08:15:30|23262.11|23224.11|23260.63|23222.63|23263.19|23225.19|23260.63|23222.63|10
1620029740000|2021-05-03 08:15:40|23262.22|23224.22|23261.42|23223.42|23262.56|23224.56|23261.38|23223.38|10
1620029750000|2021-05-03 08:15:50|23261.56|23223.56|23262.8|23224.8|23263.48|23225.48|23261.56|23223.56|10
1620029760000|2021-05-03 08:16:00|23265.69|23227.69|23270.56|23232.56|23270.56|23232.56|23265.69|23227.69|10
1620029770000|2021-05-03 08:16:10|23270.6|23232.6|23268.41|23230.41|23270.6|23232.6|23268.26|23230.26|9
1620029780000|2021-05-03 08:16:20|23267.76|23229.76|23277.27|23239.27|23277.27|23239.27|23267.76|23229.76|10
1620029790000|2021-05-03 08:16:30|23278.06|23240.06|23291.91|23253.91|23291.91|23253.91|23278.06|23240.06|10
1620029800000|2021-05-03 08:16:40|23292.68|23254.68|23300.65|23262.65|23300.85|23262.85|23292.68|23254.68|10
1620029810000|2021-05-03 08:16:50|23299.77|23261.77|23304.72|23266.72|23304.78|23266.78|23299.77|23261.77|10
1620029820000|2021-05-03 08:17:00|23304.23|23266.23|23297.23|23259.23|23305.08|23267.08|23297.23|23259.23|10
1620029830000|2021-05-03 08:17:10|23297.42|23259.42|23289.57|23251.57|23297.42|23259.42|23289.57|23251.57|10
1620029840000|2021-05-03 08:17:20|23288.95|23250.95|23286.28|23248.28|23289.51|23251.51|23285.5|23247.5|10
1620029850000|2021-05-03 08:17:30|23286.06|23248.06|23287.09|23249.09|23288.39|23250.39|23284.87|23246.87|10
1620029860000|2021-05-03 08:17:40|23285.58|23247.58|23282.23|23244.23|23285.58|23247.58|23282.23|23244.23|10
1620029870000|2021-05-03 08:17:50|23281.55|23243.55|23279.48|23241.48|23282.26|23244.26|23279|23241|10
1620029880000|2021-05-03 08:18:00|23279.85|23241.85|23285.11|23247.11|23285.11|23247.11|23279.74|23241.74|10
1620029890000|2021-05-03 08:18:10|23286.29|23248.29|23291.96|23253.96|23291.96|23253.96|23286.11|23248.11|10
1620029900000|2021-05-03 08:18:20|23292.16|23254.16|23295.15|23257.15|23295.15|23257.15|23292.08|23254.08|10
1620029910000|2021-05-03 08:18:30|23297.35|23259.35|23297.86|23259.86|23299.65|23261.65|23296.94|23258.94|10
1620029920000|2021-05-03 08:18:40|23298.32|23260.32|23298.26|23260.26|23298.32|23260.32|23295.57|23257.57|10
1620029930000|2021-05-03 08:18:50|23298.04|23260.04|23294.14|23256.14|23298.95|23260.95|23293.77|23255.77|10
1620029940000|2021-05-03 08:19:00|23294.98|23256.98|23298.23|23260.23|23298.32|23260.32|23294.98|23256.98|10
1620029950000|2021-05-03 08:19:10|23298.38|23260.38|23300.69|23262.69|23300.9|23262.9|23297.54|23259.54|10
1620029960000|2021-05-03 08:19:20|23300.51|23262.51|23301.26|23263.26|23302.82|23264.82|23300.51|23262.51|10
1620029970000|2021-05-03 08:19:30|23300.5|23262.5|23298.89|23260.89|23300.65|23262.65|23298.82|23260.82|10
1620029980000|2021-05-03 08:19:40|23298.49|23260.49|23298.92|23260.92|23299.02|23261.02|23297.75|23259.75|9
1620029990000|2021-05-03 08:19:50|23298.22|23260.22|23297.62|23259.62|23299.49|23261.49|23297.17|23259.17|10
1620030000000|2021-05-03 08:20:00|23298.2|23260.2|23302.5|23264.5|23302.5|23264.5|23296.77|23258.77|10
1620030010000|2021-05-03 08:20:10|23302.79|23264.79|23307.72|23269.72|23310.09|23272.09|23302.63|23264.63|10
1620030020000|2021-05-03 08:20:20|23308.33|23270.33|23314.81|23276.81|23315.72|23277.72|23308.33|23270.33|10
1620030030000|2021-05-03 08:20:30|23316.86|23278.86|23322.68|23284.68|23322.68|23284.68|23316.32|23278.32|10
1620030040000|2021-05-03 08:20:40|23322.44|23284.44|23327.22|23289.22|23328.01|23290.01|23322.32|23284.32|10
1620030050000|2021-05-03 08:20:50|23326.49|23288.49|23327.15|23289.15|23327.89|23289.89|23326.49|23288.49|10
1620030060000|2021-05-03 08:21:00|23327.08|23289.08|23323.77|23285.77|23327.08|23289.08|23323.77|23285.77|10
1620030070000|2021-05-03 08:21:10|23321.83|23283.83|23321.19|23283.19|23322.46|23284.46|23321.11|23283.11|10
1620030080000|2021-05-03 08:21:20|23321.9|23283.9|23326.65|23288.65|23326.65|23288.65|23321.9|23283.9|10
1620030090000|2021-05-03 08:21:30|23326.76|23288.76|23324.43|23286.43|23326.92|23288.92|23321.89|23283.89|10
1620030100000|2021-05-03 08:21:40|23324.64|23286.64|23325.31|23287.31|23326.94|23288.94|23324.56|23286.56|10
1620030110000|2021-05-03 08:21:50|23325.25|23287.25|23325.72|23287.72|23326.13|23288.13|23325.17|23287.17|10
1620030120000|2021-05-03 08:22:00|23326.08|23288.08|23324.77|23286.77|23326.08|23288.08|23324.58|23286.58|10
1620030130000|2021-05-03 08:22:10|23325|23287|23325.36|23287.36|23325.91|23287.91|23324.93|23286.93|9
1620030140000|2021-05-03 08:22:20|23325.15|23287.15|23324.25|23286.25|23325.35|23287.35|23323.6|23285.6|10
1620030150000|2021-05-03 08:22:30|23323.8|23285.8|23324.31|23286.31|23324.31|23286.31|23322.05|23284.05|10
1620030160000|2021-05-03 08:22:40|23323.18|23285.18|23320.7|23282.7|23323.18|23285.18|23320.7|23282.7|10
1620030170000|2021-05-03 08:22:50|23321.15|23283.15|23320.61|23282.61|23321.15|23283.15|23319.59|23281.59|10
1620030180000|2021-05-03 08:23:00|23320.93|23282.93|23322.39|23284.39|23323.72|23285.72|23319.51|23281.51|10
1620030190000|2021-05-03 08:23:10|23322.59|23284.59|23326.13|23288.13|23326.13|23288.13|23322.59|23284.59|10
1620030200000|2021-05-03 08:23:20|23325.72|23287.72|23325.78|23287.78|23327.57|23289.57|23325.52|23287.52|10
1620030210000|2021-05-03 08:23:30|23326.77|23288.77|23326.87|23288.87|23328.59|23290.59|23326.3|23288.3|10
1620030220000|2021-05-03 08:23:40|23326.92|23288.92|23327.5|23289.5|23328.19|23290.19|23325.13|23287.13|10
1620030230000|2021-05-03 08:23:50|23327.24|23289.24|23325.43|23287.43|23327.5|23289.5|23325.04|23287.04|10
1620030240000|2021-05-03 08:24:00|23325.54|23287.54|23326.09|23288.09|23327.44|23289.44|23325.45|23287.45|10
1620030250000|2021-05-03 08:24:10|23326.4|23288.4|23325.14|23287.14|23327.44|23289.44|23324.11|23286.11|10
1620030260000|2021-05-03 08:24:20|23325|23287|23324.23|23286.23|23325.4|23287.4|23324.23|23286.23|10
1620030270000|2021-05-03 08:24:30|23323.96|23285.96|23321.8|23283.8|23324.86|23286.86|23321.78|23283.78|10
1620030280000|2021-05-03 08:24:40|23321.51|23283.51|23325.48|23287.48|23325.56|23287.56|23321.51|23283.51|10
1620030290000|2021-05-03 08:24:50|23325.66|23287.66|23324.85|23286.85|23326.38|23288.38|23324.85|23286.85|10
1620030300000|2021-05-03 08:25:00|23325.46|23287.46|23322.42|23284.42|23325.61|23287.61|23322.42|23284.42|10
1620030310000|2021-05-03 08:25:10|23322.44|23284.44|23330.27|23292.27|23330.27|23292.27|23321.89|23283.89|10
1620030320000|2021-05-03 08:25:20|23331.1|23293.1|23331.79|23293.79|23333.05|23295.05|23331.1|23293.1|10
1620030330000|2021-05-03 08:25:30|23331.44|23293.44|23333.27|23295.27|23333.27|23295.27|23331.24|23293.24|9
1620030340000|2021-05-03 08:25:40|23333.02|23295.02|23336.25|23298.25|23336.25|23298.25|23333.02|23295.02|10
1620030350000|2021-05-03 08:25:50|23336.07|23298.07|23337.55|23299.55|23337.55|23299.55|23335.33|23297.33|9
1620030360000|2021-05-03 08:26:00|23337.33|23299.33|23338|23300|23338.69|23300.69|23337.04|23299.04|10
1620030370000|2021-05-03 08:26:10|23338.08|23300.08|23336.55|23298.55|23338.08|23300.08|23336|23298|10
1620030380000|2021-05-03 08:26:20|23336.68|23298.68|23340.69|23302.69|23340.69|23302.69|23336.06|23298.06|10
1620030390000|2021-05-03 08:26:30|23342.43|23304.43|23345.68|23307.68|23345.76|23307.76|23341.77|23303.77|10
1620030400000|2021-05-03 08:26:40|23345.81|23307.81|23343.08|23305.08|23345.81|23307.81|23342.91|23304.91|10
1620030410000|2021-05-03 08:26:50|23343.81|23305.81|23341.41|23303.41|23344.75|23306.75|23341.41|23303.41|9
1620030420000|2021-05-03 08:27:00|23339.48|23301.48|23338.91|23300.91|23340.63|23302.63|23338.87|23300.87|10
1620030430000|2021-05-03 08:27:10|23339.9|23301.9|23342.95|23304.95|23342.95|23304.95|23339.75|23301.75|10
1620030440000|2021-05-03 08:27:20|23343.32|23305.32|23342.45|23304.45|23343.51|23305.51|23341.68|23303.68|10
1620030450000|2021-05-03 08:27:30|23342.14|23304.14|23343.25|23305.25|23343.25|23305.25|23341.06|23303.06|9
1620030460000|2021-05-03 08:27:40|23343.35|23305.35|23345.85|23307.85|23345.85|23307.85|23343.02|23305.02|10
1620030470000|2021-05-03 08:27:50|23347|23309|23346.91|23308.91|23347.53|23309.53|23346.57|23308.57|10
1620030480000|2021-05-03 08:28:00|23347.63|23309.63|23348.45|23310.45|23348.45|23310.45|23347.06|23309.06|10
1620030490000|2021-05-03 08:28:10|23348.03|23310.03|23347.99|23309.99|23348.9|23310.9|23347.65|23309.65|9
1620030500000|2021-05-03 08:28:20|23347.83|23309.83|23349.98|23311.98|23349.98|23311.98|23347.83|23309.83|10
1620030510000|2021-05-03 08:28:30|23351.86|23313.86|23352.08|23314.08|23352.7|23314.7|23351.75|23313.75|10
1620030520000|2021-05-03 08:28:40|23352.06|23314.06|23352.19|23314.19|23352.19|23314.19|23350.39|23312.39|10
1620030530000|2021-05-03 08:28:50|23352.51|23314.51|23354.77|23316.77|23354.77|23316.77|23352.14|23314.14|10
1620030540000|2021-05-03 08:29:00|23354.8|23316.8|23354.45|23316.45|23354.95|23316.95|23353.61|23315.61|10
1620030550000|2021-05-03 08:29:10|23354.85|23316.85|23354.83|23316.83|23354.85|23316.85|23353.47|23315.47|10
1620030560000|2021-05-03 08:29:20|23354.98|23316.98|23356.26|23318.26|23356.26|23318.26|23353.46|23315.46|10
1620030570000|2021-05-03 08:29:30|23356.51|23318.51|23357.26|23319.26|23357.26|23319.26|23355.98|23317.98|10
1620030580000|2021-05-03 08:29:40|23357.24|23319.24|23361.64|23323.64|23361.64|23323.64|23357.08|23319.08|10
1620030590000|2021-05-03 08:29:50|23362.83|23324.83|23364.36|23326.36|23365.53|23327.53|23362.83|23324.83|10
1620030600000|2021-05-03 08:30:00|23364.49|23326.49|23364.93|23326.93|23366.18|23328.18|23364.49|23326.49|10
1620030610000|2021-05-03 08:30:10|23364.76|23326.76|23363.24|23325.24|23365.25|23327.25|23363.24|23325.24|10
1620030620000|2021-05-03 08:30:20|23363.59|23325.59|23362.95|23324.95|23364.87|23326.87|23362.08|23324.08|10
1620030630000|2021-05-03 08:30:30|23363.03|23325.03|23356.48|23318.48|23363.03|23325.03|23356.48|23318.48|10
1620030640000|2021-05-03 08:30:40|23355.47|23317.47|23348.03|23310.03|23355.47|23317.47|23348.03|23310.03|10
1620030650000|2021-05-03 08:30:50|23347.62|23309.62|23344.26|23306.26|23347.84|23309.84|23344.26|23306.26|9
1620030660000|2021-05-03 08:31:00|23345.64|23307.64|23349.49|23311.49|23349.63|23311.63|23345.64|23307.64|10
1620030670000|2021-05-03 08:31:10|23348.16|23310.16|23351.61|23313.61|23351.61|23313.61|23348.16|23310.16|10
1620030680000|2021-05-03 08:31:20|23352.99|23314.99|23353.22|23315.22|23353.41|23315.41|23352.34|23314.34|10
1620030690000|2021-05-03 08:31:30|23354.06|23316.06|23352.08|23314.08|23354.99|23316.99|23351.95|23313.95|10
1620030700000|2021-05-03 08:31:40|23352.12|23314.12|23355.08|23317.08|23355.08|23317.08|23352.12|23314.12|10
1620030710000|2021-05-03 08:31:50|23355.1|23317.1|23354.29|23316.29|23355.1|23317.1|23353.37|23315.37|10
1620030720000|2021-05-03 08:32:00|23353.84|23315.84|23356.4|23318.4|23356.4|23318.4|23353.3|23315.3|10
1620030730000|2021-05-03 08:32:10|23355.93|23317.93|23356.78|23318.78|23357.74|23319.74|23355.93|23317.93|10
1620030740000|2021-05-03 08:32:20|23357.06|23319.06|23352.65|23314.65|23357.06|23319.06|23352.65|23314.65|10
1620030750000|2021-05-03 08:32:30|23351.39|23313.39|23351.5|23313.5|23351.95|23313.95|23351.02|23313.02|10
1620030760000|2021-05-03 08:32:40|23350.64|23312.64|23346.89|23308.89|23350.64|23312.64|23346.89|23308.89|10
1620030770000|2021-05-03 08:32:50|23346.77|23308.77|23345.03|23307.03|23346.89|23308.89|23345.03|23307.03|10
1620030780000|2021-05-03 08:33:00|23343.49|23305.49|23337.5|23299.5|23343.49|23305.49|23335.6|23297.6|10
1620030790000|2021-05-03 08:33:10|23337.41|23299.41|23337.14|23299.14|23337.41|23299.41|23335.28|23297.28|10
1620030800000|2021-05-03 08:33:20|23337.53|23299.53|23338.51|23300.51|23338.51|23300.51|23336.6|23298.6|10
1620030810000|2021-05-03 08:33:30|23338.44|23300.44|23341.3|23303.3|23341.3|23303.3|23337.81|23299.81|10
1620030820000|2021-05-03 08:33:40|23341.8|23303.8|23344.59|23306.59|23344.7|23306.7|23341.27|23303.27|10
1620030830000|2021-05-03 08:33:50|23345.3|23307.3|23350|23312|23350|23312|23345.3|23307.3|10
1620030840000|2021-05-03 08:34:00|23350.61|23312.61|23350.55|23312.55|23352.14|23314.14|23350.55|23312.55|10
1620030850000|2021-05-03 08:34:10|23351.21|23313.21|23349.17|23311.17|23351.21|23313.21|23348.57|23310.57|10
1620030860000|2021-05-03 08:34:20|23347.8|23309.8|23345.67|23307.67|23347.8|23309.8|23344.03|23306.03|10
1620030870000|2021-05-03 08:34:30|23346.07|23308.07|23345.62|23307.62|23346.07|23308.07|23345.28|23307.28|10
1620030880000|2021-05-03 08:34:40|23346.29|23308.29|23346.1|23308.1|23346.87|23308.87|23345.85|23307.85|10
1620030890000|2021-05-03 08:34:50|23346.04|23308.04|23343.94|23305.94|23346.04|23308.04|23343.92|23305.92|10
1620030900000|2021-05-03 08:35:00|23344.02|23306.02|23344.46|23306.46|23345.33|23307.33|23343.95|23305.95|10
1620030910000|2021-05-03 08:35:10|23345.79|23307.79|23355.24|23317.24|23355.24|23317.24|23345.79|23307.79|10
1620030920000|2021-05-03 08:35:20|23357.85|23319.85|23366.82|23328.82|23366.82|23328.82|23355.72|23317.72|10
1620030930000|2021-05-03 08:35:30|23372.39|23334.39|23381.84|23343.84|23381.84|23343.84|23372.39|23334.39|10
1620030940000|2021-05-03 08:35:40|23381.92|23343.92|23374.84|23336.84|23381.92|23343.92|23374.84|23336.84|10
1620030950000|2021-05-03 08:35:50|23373.2|23335.2|23372.7|23334.7|23375.48|23337.48|23372|23334|10
1620030960000|2021-05-03 08:36:00|23372.74|23334.74|23368.43|23330.43|23372.74|23334.74|23368.43|23330.43|10
1620030970000|2021-05-03 08:36:10|23368.88|23330.88|23361.17|23323.17|23368.88|23330.88|23361.17|23323.17|10
1620030980000|2021-05-03 08:36:20|23361|23323|23355.76|23317.76|23361.28|23323.28|23355.76|23317.76|10
1620030990000|2021-05-03 08:36:30|23354.54|23316.54|23353.91|23315.91|23354.54|23316.54|23348.6|23310.6|10
1620031000000|2021-05-03 08:36:40|23357.47|23319.47|23366.98|23328.98|23366.98|23328.98|23357.47|23319.47|10
1620031010000|2021-05-03 08:36:50|23367.21|23329.21|23373.62|23335.62|23373.62|23335.62|23367.21|23329.21|10
1620031020000|2021-05-03 08:37:00|23375.39|23337.39|23378.09|23340.09|23379.46|23341.46|23374.84|23336.84|10
1620031030000|2021-05-03 08:37:10|23378.39|23340.39|23377.57|23339.57|23379.58|23341.58|23377.57|23339.57|10
1620031040000|2021-05-03 08:37:20|23377.71|23339.71|23375.55|23337.55|23379.69|23341.69|23374.18|23336.18|10
1620031050000|2021-05-03 08:37:30|23372.14|23334.14|23369.66|23331.66|23374.19|23336.19|23369.66|23331.66|9
1620031060000|2021-05-03 08:37:40|23369.15|23331.15|23373.14|23335.14|23373.14|23335.14|23369.15|23331.15|10
1620031070000|2021-05-03 08:37:50|23374.01|23336.01|23382.24|23344.24|23382.24|23344.24|23373.6|23335.6|10
1620031080000|2021-05-03 08:38:00|23382.86|23344.86|23389.27|23351.27|23390.86|23352.86|23382.86|23344.86|10
1620031090000|2021-05-03 08:38:10|23388.77|23350.77|23392.43|23354.43|23392.71|23354.71|23388.77|23350.77|10
1620031100000|2021-05-03 08:38:20|23391.86|23353.86|23381.38|23343.38|23391.86|23353.86|23381.38|23343.38|10
1620031110000|2021-05-03 08:38:30|23380.88|23342.88|23380.33|23342.33|23382.66|23344.66|23379.87|23341.87|10
1620031120000|2021-05-03 08:38:40|23379.3|23341.3|23377.04|23339.04|23379.86|23341.86|23377.04|23339.04|10
1620031130000|2021-05-03 08:38:50|23376.82|23338.82|23372.16|23334.16|23376.82|23338.82|23371.93|23333.93|10
1620031140000|2021-05-03 08:39:00|23371.6|23333.6|23377.2|23339.2|23377.2|23339.2|23370.61|23332.61|10
1620031150000|2021-05-03 08:39:10|23377.87|23339.87|23382.02|23344.02|23382.02|23344.02|23377.87|23339.87|10
1620031160000|2021-05-03 08:39:20|23382.76|23344.76|23385.25|23347.25|23385.25|23347.25|23382.76|23344.76|10
1620031170000|2021-05-03 08:39:30|23386.57|23348.57|23394.98|23356.98|23394.98|23356.98|23386.55|23348.55|10
1620031180000|2021-05-03 08:39:40|23394.66|23356.66|23397.26|23359.26|23398.42|23360.42|23393.89|23355.89|10
1620031190000|2021-05-03 08:39:50|23396.94|23358.94|23390.09|23352.09|23396.94|23358.94|23390.09|23352.09|10
1620031200000|2021-05-03 08:40:00|23389.75|23351.75|23384.74|23346.74|23390.04|23352.04|23384.74|23346.74|10
1620031210000|2021-05-03 08:40:10|23385.49|23347.49|23386.27|23348.27|23388.46|23350.46|23385.45|23347.45|10
1620031220000|2021-05-03 08:40:20|23387.55|23349.55|23384.54|23346.54|23388.66|23350.66|23384.54|23346.54|10
1620031230000|2021-05-03 08:40:30|23384.3|23346.3|23388.29|23350.29|23388.29|23350.29|23383.77|23345.77|10
1620031240000|2021-05-03 08:40:40|23388.18|23350.18|23392.56|23354.56|23392.56|23354.56|23388.18|23350.18|10
1620031250000|2021-05-03 08:40:50|23390.96|23352.96|23392.93|23354.93|23394.58|23356.58|23390.96|23352.96|10
1620031260000|2021-05-03 08:41:00|23392.75|23354.75|23391.75|23353.75|23393.96|23355.96|23391.75|23353.75|10
1620031270000|2021-05-03 08:41:10|23388.7|23350.7|23389.41|23351.41|23390.29|23352.29|23388.23|23350.23|10
1620031280000|2021-05-03 08:41:20|23387.39|23349.39|23386.51|23348.51|23387.39|23349.39|23386.49|23348.49|9
1620031290000|2021-05-03 08:41:30|23386.68|23348.68|23393.2|23355.2|23393.2|23355.2|23386.68|23348.68|10
1620031300000|2021-05-03 08:41:40|23393.1|23355.1|23392.91|23354.91|23394.51|23356.51|23392.31|23354.31|10
1620031310000|2021-05-03 08:41:50|23395.01|23357.01|23389.81|23351.81|23395.01|23357.01|23389.81|23351.81|9
1620031320000|2021-05-03 08:42:00|23390.17|23352.17|23392.11|23354.11|23392.25|23354.25|23390.16|23352.16|9
1620031330000|2021-05-03 08:42:10|23392.18|23354.18|23392.46|23354.46|23393.22|23355.22|23392.18|23354.18|10
1620031340000|2021-05-03 08:42:20|23392.83|23354.83|23386.69|23348.69|23393|23355|23386.69|23348.69|10
1620031350000|2021-05-03 08:42:30|23387.09|23349.09|23385.24|23347.24|23387.77|23349.77|23383.82|23345.82|10
1620031360000|2021-05-03 08:42:40|23386.37|23348.37|23385.78|23347.78|23386.7|23348.7|23384.93|23346.93|10
1620031370000|2021-05-03 08:42:50|23385.58|23347.58|23377.34|23339.34|23385.58|23347.58|23376.89|23338.89|10
1620031380000|2021-05-03 08:43:00|23374.34|23336.34|23363.87|23325.87|23374.65|23336.65|23363.87|23325.87|10
1620031390000|2021-05-03 08:43:10|23362.24|23324.24|23354.3|23316.3|23362.24|23324.24|23354.3|23316.3|10
1620031400000|2021-05-03 08:43:20|23354.1|23316.1|23357.08|23319.08|23358.24|23320.24|23354.1|23316.1|10
1620031410000|2021-05-03 08:43:30|23356.97|23318.97|23352.13|23314.13|23356.97|23318.97|23352.04|23314.04|10
1620031420000|2021-05-03 08:43:40|23351.31|23313.31|23347.72|23309.72|23352.84|23314.84|23347.72|23309.72|9
1620031430000|2021-05-03 08:43:50|23347.17|23309.17|23341.13|23303.13|23347.17|23309.17|23340.46|23302.46|10
1620031440000|2021-05-03 08:44:00|23341.27|23303.27|23332.51|23294.51|23341.36|23303.36|23332.51|23294.51|10
1620031450000|2021-05-03 08:44:10|23331.48|23293.48|23330.02|23292.02|23331.48|23293.48|23328.07|23290.07|10
1620031460000|2021-05-03 08:44:20|23330.62|23292.62|23336.18|23298.18|23336.18|23298.18|23330.3|23292.3|10
1620031470000|2021-05-03 08:44:30|23336.64|23298.64|23342.8|23304.8|23344.88|23306.88|23336.64|23298.64|10
1620031480000|2021-05-03 08:44:40|23341.06|23303.06|23338.96|23300.96|23341.5|23303.5|23338.03|23300.03|10
1620031490000|2021-05-03 08:44:50|23340.69|23302.69|23343.71|23305.71|23343.71|23305.71|23340.69|23302.69|10
1620031500000|2021-05-03 08:45:00|23344.57|23306.57|23340.79|23302.79|23345.98|23307.98|23340.79|23302.79|10
1620031510000|2021-05-03 08:45:10|23340.46|23302.46|23331.03|23293.03|23340.46|23302.46|23331.03|23293.03|10
1620031520000|2021-05-03 08:45:20|23330.73|23292.73|23335.39|23297.39|23335.39|23297.39|23329.74|23291.74|10
1620031530000|2021-05-03 08:45:30|23335.43|23297.43|23336.83|23298.83|23338.3|23300.3|23335|23297|10
1620031540000|2021-05-03 08:45:40|23337.93|23299.93|23343.13|23305.13|23343.13|23305.13|23337.93|23299.93|10
1620031550000|2021-05-03 08:45:50|23343.6|23305.6|23343.54|23305.54|23344.1|23306.1|23343.35|23305.35|10
1620031560000|2021-05-03 08:46:00|23342.17|23304.17|23339.24|23301.24|23342.56|23304.56|23339.24|23301.24|10
1620031570000|2021-05-03 08:46:10|23335.72|23297.72|23329.99|23291.99|23335.72|23297.72|23329.75|23291.75|10
1620031580000|2021-05-03 08:46:20|23329.41|23291.41|23324.92|23286.92|23329.41|23291.41|23324.92|23286.92|10
1620031590000|2021-05-03 08:46:30|23322.99|23284.99|23320.68|23282.68|23323.28|23285.28|23320.68|23282.68|10
1620031600000|2021-05-03 08:46:40|23321.43|23283.43|23322.08|23284.08|23322.08|23284.08|23320.28|23282.28|10
1620031610000|2021-05-03 08:46:50|23322.35|23284.35|23320.75|23282.75|23324.52|23286.52|23320.41|23282.41|10
1620031620000|2021-05-03 08:47:00|23320.07|23282.07|23326.52|23288.52|23327.03|23289.03|23319.4|23281.4|10
1620031630000|2021-05-03 08:47:10|23330.57|23292.57|23332.29|23294.29|23333.28|23295.28|23330.43|23292.43|10
1620031640000|2021-05-03 08:47:20|23331.95|23293.95|23332.91|23294.91|23332.91|23294.91|23328.86|23290.86|10
1620031650000|2021-05-03 08:47:30|23333.29|23295.29|23333.74|23295.74|23334.75|23296.75|23332.22|23294.22|10
1620031660000|2021-05-03 08:47:40|23335.32|23297.32|23338.92|23300.92|23338.92|23300.92|23334.98|23296.98|10
1620031670000|2021-05-03 08:47:50|23339.8|23301.8|23343.43|23305.43|23343.43|23305.43|23339.8|23301.8|10
1620031680000|2021-05-03 08:48:00|23343.52|23305.52|23344.38|23306.38|23344.38|23306.38|23342.1|23304.1|10
1620031690000|2021-05-03 08:48:10|23343.73|23305.73|23344.7|23306.7|23345.21|23307.21|23342.9|23304.9|9
1620031700000|2021-05-03 08:48:20|23343.77|23305.77|23343.86|23305.86|23344.83|23306.83|23343.37|23305.37|10
1620031710000|2021-05-03 08:48:30|23343.76|23305.76|23336.86|23298.86|23343.76|23305.76|23336.86|23298.86|10
1620031720000|2021-05-03 08:48:40|23337.05|23299.05|23334.05|23296.05|23337.05|23299.05|23332.55|23294.55|10
1620031730000|2021-05-03 08:48:50|23334.24|23296.24|23333.08|23295.08|23334.24|23296.24|23331.94|23293.94|10
1620031740000|2021-05-03 08:49:00|23332.26|23294.26|23333.22|23295.22|23333.22|23295.22|23332.26|23294.26|9
1620031750000|2021-05-03 08:49:10|23332.29|23294.29|23331.87|23293.87|23332.93|23294.93|23331.57|23293.57|10
1620031760000|2021-05-03 08:49:20|23331.31|23293.31|23327.78|23289.78|23331.31|23293.31|23327.78|23289.78|10
1620031770000|2021-05-03 08:49:30|23326.69|23288.69|23338.21|23300.21|23338.21|23300.21|23326.69|23288.69|10
1620031780000|2021-05-03 08:49:40|23338.43|23300.43|23345.87|23307.87|23345.87|23307.87|23338.43|23300.43|10
1620031790000|2021-05-03 08:49:50|23347.97|23309.97|23351.79|23313.79|23351.79|23313.79|23347.97|23309.97|10
1620031800000|2021-05-03 08:50:00|23349.24|23311.24|23350.42|23312.42|23351.13|23313.13|23347.96|23309.96|10
1620031810000|2021-05-03 08:50:10|23352.3|23314.3|23355.95|23317.95|23355.95|23317.95|23352.3|23314.3|10
1620031820000|2021-05-03 08:50:20|23354.84|23316.84|23354.88|23316.88|23356.21|23318.21|23354.67|23316.67|10
1620031830000|2021-05-03 08:50:30|23354.76|23316.76|23356.86|23318.86|23357.66|23319.66|23354.76|23316.76|10
1620031840000|2021-05-03 08:50:40|23355.51|23317.51|23355.33|23317.33|23355.51|23317.51|23353.75|23315.75|10
1620031850000|2021-05-03 08:50:50|23355.55|23317.55|23356.73|23318.73|23356.73|23318.73|23355|23317|8
1620031860000|2021-05-03 08:51:00|23356.82|23318.82|23358.63|23320.63|23358.63|23320.63|23356.82|23318.82|10
1620031870000|2021-05-03 08:51:10|23358.98|23320.98|23361.83|23323.83|23361.83|23323.83|23358.98|23320.98|10
1620031880000|2021-05-03 08:51:20|23361.57|23323.57|23362.15|23324.15|23362.15|23324.15|23360.79|23322.79|10
1620031890000|2021-05-03 08:51:30|23363.05|23325.05|23364.38|23326.38|23364.87|23326.87|23363.05|23325.05|10
1620031900000|2021-05-03 08:51:40|23364.35|23326.35|23363.16|23325.16|23364.88|23326.88|23362.97|23324.97|10
1620031910000|2021-05-03 08:51:50|23363.34|23325.34|23363.36|23325.36|23363.88|23325.88|23363.1|23325.1|10
1620031920000|2021-05-03 08:52:00|23363.58|23325.58|23363.21|23325.21|23363.58|23325.58|23361.64|23323.64|10
1620031930000|2021-05-03 08:52:10|23363.54|23325.54|23367.17|23329.17|23368.05|23330.05|23363.54|23325.54|10
1620031940000|2021-05-03 08:52:20|23367.02|23329.02|23370.32|23332.32|23370.39|23332.39|23367.02|23329.02|10
1620031950000|2021-05-03 08:52:30|23370.91|23332.91|23370.11|23332.11|23371.1|23333.1|23369.54|23331.54|9
1620031960000|2021-05-03 08:52:40|23370.28|23332.28|23372.11|23334.11|23372.11|23334.11|23369.35|23331.35|10
1620031970000|2021-05-03 08:52:50|23372.72|23334.72|23371.28|23333.28|23373.53|23335.53|23371.28|23333.28|10
1620031980000|2021-05-03 08:53:00|23370.13|23332.13|23373.69|23335.69|23373.69|23335.69|23370.13|23332.13|9
1620031990000|2021-05-03 08:53:10|23372.69|23334.69|23375.82|23337.82|23375.91|23337.91|23371.99|23333.99|10
1620032000000|2021-05-03 08:53:20|23376.73|23338.73|23368.68|23330.68|23376.73|23338.73|23368.68|23330.68|10
1620032010000|2021-05-03 08:53:30|23368.21|23330.21|23364.74|23326.74|23368.21|23330.21|23364.57|23326.57|10
1620032020000|2021-05-03 08:53:40|23364.73|23326.73|23363.37|23325.37|23364.73|23326.73|23362.57|23324.57|10
1620032030000|2021-05-03 08:53:50|23363.08|23325.08|23358.87|23320.87|23363.08|23325.08|23356.14|23318.14|10
1620032040000|2021-05-03 08:54:00|23358.67|23320.67|23358.61|23320.61|23358.75|23320.75|23357.37|23319.37|10
1620032050000|2021-05-03 08:54:10|23357.44|23319.44|23357.43|23319.43|23358.9|23320.9|23356.63|23318.63|10
1620032060000|2021-05-03 08:54:20|23356.85|23318.85|23359.94|23321.94|23359.94|23321.94|23356.85|23318.85|10
1620032070000|2021-05-03 08:54:30|23359.1|23321.1|23359|23321|23359.41|23321.41|23358.54|23320.54|10
1620032080000|2021-05-03 08:54:40|23359.68|23321.68|23358.52|23320.52|23359.68|23321.68|23358.44|23320.44|10
1620032090000|2021-05-03 08:54:50|23358.28|23320.28|23357.55|23319.55|23358.34|23320.34|23356.69|23318.69|10
1620032100000|2021-05-03 08:55:00|23357.93|23319.93|23357.97|23319.97|23358.6|23320.6|23357.43|23319.43|10
1620032110000|2021-05-03 08:55:10|23358.41|23320.41|23355.36|23317.36|23358.43|23320.43|23355.36|23317.36|10
1620032120000|2021-05-03 08:55:20|23355.32|23317.32|23354.17|23316.17|23355.32|23317.32|23353.53|23315.53|10
1620032130000|2021-05-03 08:55:30|23353.11|23315.11|23350.06|23312.06|23353.11|23315.11|23350.06|23312.06|10
1620032140000|2021-05-03 08:55:40|23349.8|23311.8|23345.56|23307.56|23349.8|23311.8|23345.56|23307.56|10
1620032150000|2021-05-03 08:55:50|23345.03|23307.03|23341.83|23303.83|23345.03|23307.03|23341.69|23303.69|10
1620032160000|2021-05-03 08:56:00|23342.13|23304.13|23341.01|23303.01|23343.18|23305.18|23341.01|23303.01|9
1620032170000|2021-05-03 08:56:10|23339.07|23301.07|23341.44|23303.44|23342.02|23304.02|23338.02|23300.02|10
1620032180000|2021-05-03 08:56:20|23340.8|23302.8|23337.99|23299.99|23340.8|23302.8|23337.99|23299.99|10
1620032190000|2021-05-03 08:56:30|23337.77|23299.77|23339.67|23301.67|23339.67|23301.67|23337.5|23299.5|10
1620032200000|2021-05-03 08:56:40|23340.11|23302.11|23340.12|23302.12|23340.55|23302.55|23337.69|23299.69|10
1620032210000|2021-05-03 08:56:50|23339.9|23301.9|23338.92|23300.92|23340.16|23302.16|23338.79|23300.79|10
1620032220000|2021-05-03 08:57:00|23339.77|23301.77|23341.88|23303.88|23342.12|23304.12|23339.77|23301.77|10
1620032230000|2021-05-03 08:57:10|23341.46|23303.46|23343.18|23305.18|23344.67|23306.67|23341.46|23303.46|10
1620032240000|2021-05-03 08:57:20|23343.72|23305.72|23342.49|23304.49|23343.72|23305.72|23341.42|23303.42|10
1620032250000|2021-05-03 08:57:30|23342.02|23304.02|23341.13|23303.13|23342.67|23304.67|23341.13|23303.13|9
1620032260000|2021-05-03 08:57:40|23341.93|23303.93|23339.93|23301.93|23342|23304|23339.11|23301.11|9
1620032270000|2021-05-03 08:57:50|23340.2|23302.2|23341.18|23303.18|23341.18|23303.18|23338.51|23300.51|10
1620032280000|2021-05-03 08:58:00|23341.04|23303.04|23339.49|23301.49|23341.04|23303.04|23339.49|23301.49|10
1620032290000|2021-05-03 08:58:10|23338.78|23300.78|23338.49|23300.49|23339.16|23301.16|23337.89|23299.89|10
1620032300000|2021-05-03 08:58:20|23338.75|23300.75|23340.45|23302.45|23340.65|23302.65|23338.65|23300.65|10
1620032310000|2021-05-03 08:58:30|23340.3|23302.3|23339.79|23301.79|23340.3|23302.3|23339.23|23301.23|10
1620032320000|2021-05-03 08:58:40|23340.15|23302.15|23339.02|23301.02|23340.15|23302.15|23338.63|23300.63|10
1620032330000|2021-05-03 08:58:50|23339.53|23301.53|23339.28|23301.28|23340.01|23302.01|23339.09|23301.09|10
1620032340000|2021-05-03 08:59:00|23339.07|23301.07|23340.04|23302.04|23340.38|23302.38|23339.07|23301.07|9
1620032350000|2021-05-03 08:59:10|23340.82|23302.82|23340.55|23302.55|23340.82|23302.82|23339.69|23301.69|10
1620032360000|2021-05-03 08:59:20|23340.33|23302.33|23339.65|23301.65|23340.76|23302.76|23339.65|23301.65|10
1620032370000|2021-05-03 08:59:30|23340.02|23302.02|23339.35|23301.35|23340.08|23302.08|23338.99|23300.99|10
1620032380000|2021-05-03 08:59:40|23339.55|23301.55|23340.88|23302.88|23341.21|23303.21|23339.55|23301.55|10
1620032390000|2021-05-03 08:59:50|23341.36|23303.36|23342.07|23304.07|23342.32|23304.32|23341.36|23303.36|10
1620032400000|2021-05-03 09:00:00|23341.77|23303.77|23346.86|23308.86|23346.86|23308.86|23341.77|23303.77|9
1620032410000|2021-05-03 09:00:10|23348.29|23310.29|23347.76|23309.76|23349.91|23311.91|23347.38|23309.38|10
1620032420000|2021-05-03 09:00:20|23346.65|23308.65|23347.98|23309.98|23347.98|23309.98|23346.27|23308.27|10
1620032430000|2021-05-03 09:00:30|23348.38|23310.38|23347.76|23309.76|23348.59|23310.59|23347.25|23309.25|9
1620032440000|2021-05-03 09:00:40|23348.16|23310.16|23350.08|23312.08|23351.34|23313.34|23348.16|23310.16|10
1620032450000|2021-05-03 09:00:50|23349.76|23311.76|23351.66|23313.66|23351.66|23313.66|23349.67|23311.67|10
1620032460000|2021-05-03 09:01:00|23350.95|23312.95|23354.66|23316.66|23354.66|23316.66|23350.95|23312.95|10
1620032470000|2021-05-03 09:01:10|23355.37|23317.37|23354.68|23316.68|23356.52|23318.52|23354.68|23316.68|10
1620032480000|2021-05-03 09:01:20|23354.23|23316.23|23354.22|23316.22|23354.57|23316.57|23353.32|23315.32|10
1620032490000|2021-05-03 09:01:30|23353.56|23315.56|23345.21|23307.21|23355.12|23317.12|23345.21|23307.21|10
1620032500000|2021-05-03 09:01:40|23344.66|23306.66|23340.1|23302.1|23344.66|23306.66|23340.1|23302.1|10
1620032510000|2021-05-03 09:01:50|23339.1|23301.1|23332.03|23294.03|23339.1|23301.1|23330.6|23292.6|10
1620032520000|2021-05-03 09:02:00|23331.07|23293.07|23319.24|23281.24|23331.31|23293.31|23319.24|23281.24|10
1620032530000|2021-05-03 09:02:10|23317.53|23279.53|23315.7|23277.7|23317.53|23279.53|23314.09|23276.09|10
1620032540000|2021-05-03 09:02:20|23316.14|23278.14|23316.87|23278.87|23317.37|23279.37|23316.14|23278.14|10
1620032550000|2021-05-03 09:02:30|23315.03|23277.03|23314.05|23276.05|23315.08|23277.08|23313.74|23275.74|10
1620032560000|2021-05-03 09:02:40|23314.74|23276.74|23315.93|23277.93|23316.92|23278.92|23314.61|23276.61|10
1620032570000|2021-05-03 09:02:50|23315.98|23277.98|23313.54|23275.54|23315.98|23277.98|23313.54|23275.54|10
1620032580000|2021-05-03 09:03:00|23313.24|23275.24|23314.5|23276.5|23314.5|23276.5|23312.78|23274.78|10
1620032590000|2021-05-03 09:03:10|23314.9|23276.9|23317.85|23279.85|23319.04|23281.04|23314.9|23276.9|10
1620032600000|2021-05-03 09:03:20|23317.6|23279.6|23318.65|23280.65|23319.01|23281.01|23317.6|23279.6|10
1620032610000|2021-05-03 09:03:30|23318.17|23280.17|23314.84|23276.84|23318.17|23280.17|23314.84|23276.84|9
1620032620000|2021-05-03 09:03:40|23315.62|23277.62|23312.1|23274.1|23315.62|23277.62|23311.72|23273.72|10
1620032630000|2021-05-03 09:03:50|23310.86|23272.86|23302.1|23264.1|23311|23273|23302.06|23264.06|10
1620032640000|2021-05-03 09:04:00|23302.56|23264.56|23310.79|23272.79|23311.54|23273.54|23302.56|23264.56|10
1620032650000|2021-05-03 09:04:10|23310.7|23272.7|23300.01|23262.01|23312.56|23274.56|23300.01|23262.01|10
1620032660000|2021-05-03 09:04:20|23299.98|23261.98|23293.77|23255.77|23299.98|23261.98|23291.63|23253.63|10
1620032670000|2021-05-03 09:04:30|23290.93|23252.93|23287.84|23249.84|23292.05|23254.05|23287.84|23249.84|10
1620032680000|2021-05-03 09:04:40|23284.94|23246.94|23274.65|23236.65|23284.94|23246.94|23274.65|23236.65|10
1620032690000|2021-05-03 09:04:50|23274.43|23236.43|23270.94|23232.94|23274.43|23236.43|23269.56|23231.56|10
1620032700000|2021-05-03 09:05:00|23270.95|23232.95|23264.12|23226.12|23270.95|23232.95|23264.12|23226.12|10
1620032710000|2021-05-03 09:05:10|23264|23226|23257.79|23219.79|23264.59|23226.59|23257.79|23219.79|10
1620032720000|2021-05-03 09:05:20|23255.43|23217.43|23234.84|23196.84|23255.43|23217.43|23234.84|23196.84|10
1620032730000|2021-05-03 09:05:30|23232.2|23194.2|23222.17|23184.17|23232.2|23194.2|23221.62|23183.62|10
1620032740000|2021-05-03 09:05:40|23222.87|23184.87|23219.43|23181.43|23222.87|23184.87|23219.35|23181.35|10
1620032750000|2021-05-03 09:05:50|23219.26|23181.26|23220.08|23182.08|23220.86|23182.86|23218.83|23180.83|10
1620032760000|2021-05-03 09:06:00|23220.61|23182.61|23223.18|23185.18|23223.18|23185.18|23218.85|23180.85|10
1620032770000|2021-05-03 09:06:10|23223.53|23185.53|23228.25|23190.25|23230.24|23192.24|23223.53|23185.53|10
1620032780000|2021-05-03 09:06:20|23228.54|23190.54|23227.82|23189.82|23228.54|23190.54|23227.66|23189.66|10
1620032790000|2021-05-03 09:06:30|23228.68|23190.68|23231.52|23193.52|23231.52|23193.52|23228.68|23190.68|10
1620032800000|2021-05-03 09:06:40|23231.41|23193.41|23229.17|23191.17|23231.41|23193.41|23227.94|23189.94|10
1620032810000|2021-05-03 09:06:50|23230.68|23192.68|23223.67|23185.67|23231.82|23193.82|23223.67|23185.67|10
1620032820000|2021-05-03 09:07:00|23224.85|23186.85|23218.8|23180.8|23225.81|23187.81|23218.8|23180.8|10
1620032830000|2021-05-03 09:07:10|23220.69|23182.69|23221.5|23183.5|23223.16|23185.16|23220.69|23182.69|10
1620032840000|2021-05-03 09:07:20|23221.09|23183.09|23221.88|23183.88|23221.88|23183.88|23219.66|23181.66|10
1620032850000|2021-05-03 09:07:30|23221.8|23183.8|23219.48|23181.48|23221.8|23183.8|23219.48|23181.48|10
1620032860000|2021-05-03 09:07:40|23219.87|23181.87|23219.25|23181.25|23220.92|23182.92|23219.25|23181.25|10
1620032870000|2021-05-03 09:07:50|23217.57|23179.57|23211.61|23173.61|23217.81|23179.81|23211.61|23173.61|10
1620032880000|2021-05-03 09:08:00|23210.55|23172.55|23189.16|23151.16|23210.55|23172.55|23189.16|23151.16|10
1620032890000|2021-05-03 09:08:10|23184.99|23146.99|23163.28|23125.28|23184.99|23146.99|23163.28|23125.28|10
1620032900000|2021-05-03 09:08:20|23163.24|23125.24|23162.58|23124.58|23163.29|23125.29|23161.65|23123.65|10
1620032910000|2021-05-03 09:08:30|23162.86|23124.86|23142.18|23104.18|23162.86|23124.86|23142.18|23104.18|10
1620032920000|2021-05-03 09:08:40|23142.57|23104.57|23133.56|23095.56|23142.57|23104.57|23133.56|23095.56|9
1620032930000|2021-05-03 09:08:50|23133.09|23095.09|23132.59|23094.59|23134.2|23096.2|23132.42|23094.42|10
1620032940000|2021-05-03 09:09:00|23132.81|23094.81|23143.12|23105.12|23143.49|23105.49|23132.81|23094.81|10
1620032950000|2021-05-03 09:09:10|23142.28|23104.28|23152.82|23114.82|23152.82|23114.82|23142.28|23104.28|10
1620032960000|2021-05-03 09:09:20|23153.71|23115.71|23162.31|23124.31|23162.31|23124.31|23153.71|23115.71|10
1620032970000|2021-05-03 09:09:30|23162.01|23124.01|23160.83|23122.83|23162.9|23124.9|23160.3|23122.3|10
1620032980000|2021-05-03 09:09:40|23161.35|23123.35|23161.41|23123.41|23161.85|23123.85|23160.12|23122.12|10
1620032990000|2021-05-03 09:09:50|23162.24|23124.24|23162.11|23124.11|23162.24|23124.24|23161.08|23123.08|9
1620033000000|2021-05-03 09:10:00|23162.04|23124.04|23165.54|23127.54|23165.54|23127.54|23162.04|23124.04|10
1620033010000|2021-05-03 09:10:10|23165.34|23127.34|23173.85|23135.85|23173.85|23135.85|23164.85|23126.85|10
1620033020000|2021-05-03 09:10:20|23175.37|23137.37|23181.47|23143.47|23181.87|23143.87|23175.37|23137.37|10
1620033030000|2021-05-03 09:10:30|23180.56|23142.56|23186.62|23148.62|23186.62|23148.62|23180.56|23142.56|10
1620033040000|2021-05-03 09:10:40|23186.75|23148.75|23191.09|23153.09|23191.09|23153.09|23186.75|23148.75|10
1620033050000|2021-05-03 09:10:50|23190.9|23152.9|23193.96|23155.96|23193.96|23155.96|23190.9|23152.9|10
1620033060000|2021-05-03 09:11:00|23194.71|23156.71|23187.58|23149.58|23197.42|23159.42|23187.58|23149.58|10
1620033070000|2021-05-03 09:11:10|23187.95|23149.95|23196.28|23158.28|23196.28|23158.28|23187.95|23149.95|10
1620033080000|2021-05-03 09:11:20|23195.87|23157.87|23205.63|23167.63|23205.63|23167.63|23195.87|23157.87|10
1620033090000|2021-05-03 09:11:30|23206.21|23168.21|23210.38|23172.38|23210.66|23172.66|23206.21|23168.21|10
1620033100000|2021-05-03 09:11:40|23211.27|23173.27|23213.81|23175.81|23213.81|23175.81|23210.79|23172.79|10
1620033110000|2021-05-03 09:11:50|23213.74|23175.74|23219.5|23181.5|23219.5|23181.5|23213.74|23175.74|10
1620033120000|2021-05-03 09:12:00|23219.06|23181.06|23223.85|23185.85|23226.69|23188.69|23219.06|23181.06|10
1620033130000|2021-05-03 09:12:10|23223.25|23185.25|23216.22|23178.22|23223.25|23185.25|23216.22|23178.22|9
1620033140000|2021-05-03 09:12:20|23215.48|23177.48|23210.14|23172.14|23215.48|23177.48|23210.14|23172.14|10
1620033150000|2021-05-03 09:12:30|23208.82|23170.82|23206.32|23168.32|23208.82|23170.82|23204.75|23166.75|10
1620033160000|2021-05-03 09:12:40|23206.13|23168.13|23202.62|23164.62|23206.98|23168.98|23202.62|23164.62|10
1620033170000|2021-05-03 09:12:50|23202.89|23164.89|23200.05|23162.05|23204.17|23166.17|23199.76|23161.76|10
1620033180000|2021-05-03 09:13:00|23199.75|23161.75|23202.04|23164.04|23202.36|23164.36|23199.7|23161.7|10
1620033190000|2021-05-03 09:13:10|23202.26|23164.26|23203.87|23165.87|23205.08|23167.08|23202.26|23164.26|10
1620033200000|2021-05-03 09:13:20|23202.99|23164.99|23204.61|23166.61|23204.61|23166.61|23202.03|23164.03|10
1620033210000|2021-05-03 09:13:30|23204.45|23166.45|23201.82|23163.82|23205.16|23167.16|23201.77|23163.77|10
1620033220000|2021-05-03 09:13:40|23202.61|23164.61|23195.22|23157.22|23202.61|23164.61|23195.22|23157.22|10
1620033230000|2021-05-03 09:13:50|23195.18|23157.18|23192.19|23154.19|23195.18|23157.18|23191.08|23153.08|9
1620033240000|2021-05-03 09:14:00|23192.26|23154.26|23199.55|23161.55|23199.81|23161.81|23191.75|23153.75|10
1620033250000|2021-05-03 09:14:10|23200.37|23162.37|23207.77|23169.77|23208.07|23170.07|23200.37|23162.37|10
1620033260000|2021-05-03 09:14:20|23207.96|23169.96|23210.16|23172.16|23210.16|23172.16|23207.96|23169.96|10
1620033270000|2021-05-03 09:14:30|23209.97|23171.97|23211.73|23173.73|23211.84|23173.84|23209.97|23171.97|10
1620033280000|2021-05-03 09:14:40|23211.79|23173.79|23211.97|23173.97|23213.77|23175.77|23211.79|23173.79|10
1620033290000|2021-05-03 09:14:50|23212.21|23174.21|23213.07|23175.07|23214.29|23176.29|23212.21|23174.21|10
1620033300000|2021-05-03 09:15:00|23212.51|23174.51|23210.8|23172.8|23212.51|23174.51|23210.8|23172.8|10
1620033310000|2021-05-03 09:15:10|23210.73|23172.73|23208.35|23170.35|23211.1|23173.1|23207.92|23169.92|10
1620033320000|2021-05-03 09:15:20|23208.74|23170.74|23209.64|23171.64|23210.08|23172.08|23208.74|23170.74|10
1620033330000|2021-05-03 09:15:30|23209.82|23171.82|23217.49|23179.49|23217.49|23179.49|23209.82|23171.82|10
1620033340000|2021-05-03 09:15:40|23217.61|23179.61|23223.66|23185.66|23223.66|23185.66|23217.61|23179.61|10
1620033350000|2021-05-03 09:15:50|23223.88|23185.88|23227.97|23189.97|23227.97|23189.97|23223.4|23185.4|10
1620033360000|2021-05-03 09:16:00|23228.82|23190.82|23230.57|23192.57|23232.06|23194.06|23228.82|23190.82|10
1620033370000|2021-05-03 09:16:10|23230.49|23192.49|23233.14|23195.14|23233.14|23195.14|23230.49|23192.49|10
1620033380000|2021-05-03 09:16:20|23232.74|23194.74|23243.44|23205.44|23243.44|23205.44|23232.74|23194.74|10
1620033390000|2021-05-03 09:16:30|23244.84|23206.84|23250.2|23212.2|23250.2|23212.2|23244.84|23206.84|10
1620033400000|2021-05-03 09:16:40|23250.28|23212.28|23247.12|23209.12|23250.83|23212.83|23247.12|23209.12|10
1620033410000|2021-05-03 09:16:50|23246.39|23208.39|23247.36|23209.36|23248.16|23210.16|23246.39|23208.39|10
1620033420000|2021-05-03 09:17:00|23247.65|23209.65|23249.7|23211.7|23249.7|23211.7|23247.15|23209.15|10
1620033430000|2021-05-03 09:17:10|23249.98|23211.98|23254|23216|23254.97|23216.97|23249.98|23211.98|10
1620033440000|2021-05-03 09:17:20|23256.83|23218.83|23259.3|23221.3|23259.3|23221.3|23256.32|23218.32|10
1620033450000|2021-05-03 09:17:30|23258.46|23220.46|23257.75|23219.75|23258.46|23220.46|23256.58|23218.58|10
1620033460000|2021-05-03 09:17:40|23258.03|23220.03|23251.85|23213.85|23258.03|23220.03|23251.85|23213.85|10
1620033470000|2021-05-03 09:17:50|23251.38|23213.38|23251.52|23213.52|23251.52|23213.52|23248.87|23210.87|10
1620033480000|2021-05-03 09:18:00|23250.86|23212.86|23252.47|23214.47|23252.47|23214.47|23250.34|23212.34|10
1620033490000|2021-05-03 09:18:10|23252.74|23214.74|23256.48|23218.48|23256.48|23218.48|23252.35|23214.35|9
1620033500000|2021-05-03 09:18:20|23256.56|23218.56|23256.6|23218.6|23257.2|23219.2|23256.43|23218.43|10
1620033510000|2021-05-03 09:18:30|23257.01|23219.01|23260.01|23222.01|23260.01|23222.01|23256.71|23218.71|10
1620033520000|2021-05-03 09:18:40|23261.27|23223.27|23262.85|23224.85|23263.37|23225.37|23261.27|23223.27|9
1620033530000|2021-05-03 09:18:50|23263.2|23225.2|23265.66|23227.66|23265.66|23227.66|23263.2|23225.2|10
1620033540000|2021-05-03 09:19:00|23265.39|23227.39|23269.51|23231.51|23269.51|23231.51|23265.1|23227.1|10
1620033550000|2021-05-03 09:19:10|23270.4|23232.4|23269.05|23231.05|23271.82|23233.82|23268.71|23230.71|9
1620033560000|2021-05-03 09:19:20|23269.35|23231.35|23270.44|23232.44|23270.89|23232.89|23267.08|23229.08|10
1620033570000|2021-05-03 09:19:30|23270.55|23232.55|23266.39|23228.39|23270.69|23232.69|23266.39|23228.39|10
1620033580000|2021-05-03 09:19:40|23266.96|23228.96|23264.15|23226.15|23268.02|23230.02|23264.15|23226.15|10
1620033590000|2021-05-03 09:19:50|23263.81|23225.81|23262.09|23224.09|23263.81|23225.81|23261.7|23223.7|10
1620033600000|2021-05-03 09:20:00|23261.52|23223.52|23255.86|23217.86|23261.52|23223.52|23255.86|23217.86|10
1620033610000|2021-05-03 09:20:10|23255.76|23217.76|23255.26|23217.26|23256.44|23218.44|23253.8|23215.8|10
1620033620000|2021-05-03 09:20:20|23255.35|23217.35|23253.71|23215.71|23255.86|23217.86|23253.54|23215.54|10
1620033630000|2021-05-03 09:20:30|23254.34|23216.34|23253.87|23215.87|23254.34|23216.34|23253.52|23215.52|10
1620033640000|2021-05-03 09:20:40|23253.77|23215.77|23252.33|23214.33|23254.29|23216.29|23251.81|23213.81|10
1620033650000|2021-05-03 09:20:50|23252.57|23214.57|23249.23|23211.23|23252.57|23214.57|23249.23|23211.23|10
1620033660000|2021-05-03 09:21:00|23249.21|23211.21|23253.99|23215.99|23253.99|23215.99|23248.9|23210.9|10
1620033670000|2021-05-03 09:21:10|23254.37|23216.37|23251.19|23213.19|23254.68|23216.68|23251.19|23213.19|9
1620033680000|2021-05-03 09:21:20|23251.13|23213.13|23255.29|23217.29|23255.29|23217.29|23251.11|23213.11|10
1620033690000|2021-05-03 09:21:30|23256.71|23218.71|23260.15|23222.15|23260.15|23222.15|23256.5|23218.5|10
1620033700000|2021-05-03 09:21:40|23262.34|23224.34|23261.34|23223.34|23262.72|23224.72|23260.88|23222.88|10
1620033710000|2021-05-03 09:21:50|23261.43|23223.43|23261.75|23223.75|23261.75|23223.75|23259.3|23221.3|10
1620033720000|2021-05-03 09:22:00|23263.14|23225.14|23263.88|23225.88|23263.94|23225.94|23263|23225|10
1620033730000|2021-05-03 09:22:10|23263.19|23225.19|23264.79|23226.79|23265.47|23227.47|23263.19|23225.19|10
1620033740000|2021-05-03 09:22:20|23265.83|23227.83|23264.59|23226.59|23266.65|23228.65|23264.41|23226.41|10
1620033750000|2021-05-03 09:22:30|23266.8|23228.8|23267.9|23229.9|23267.9|23229.9|23265.89|23227.89|9
1620033760000|2021-05-03 09:22:40|23267.62|23229.62|23267.15|23229.15|23267.76|23229.76|23266.39|23228.39|10
1620033770000|2021-05-03 09:22:50|23265.07|23227.07|23264.65|23226.65|23265.21|23227.21|23263.11|23225.11|10
1620033780000|2021-05-03 09:23:00|23264.45|23226.45|23265.61|23227.61|23265.61|23227.61|23263.63|23225.63|10
1620033790000|2021-05-03 09:23:10|23265.15|23227.15|23264.51|23226.51|23267.24|23229.24|23264.51|23226.51|10
1620033800000|2021-05-03 09:23:20|23263.47|23225.47|23264.33|23226.33|23265.05|23227.05|23263.47|23225.47|10
1620033810000|2021-05-03 09:23:30|23264.23|23226.23|23265.17|23227.17|23265.17|23227.17|23263.7|23225.7|10
1620033820000|2021-05-03 09:23:40|23264.97|23226.97|23261.75|23223.75|23264.97|23226.97|23261.75|23223.75|10
1620033830000|2021-05-03 09:23:50|23262.1|23224.1|23258.79|23220.79|23262.45|23224.45|23258.79|23220.79|10
1620033840000|2021-05-03 09:24:00|23258.94|23220.94|23259.66|23221.66|23259.66|23221.66|23257.23|23219.23|10
1620033850000|2021-05-03 09:24:10|23259.77|23221.77|23261.73|23223.73|23261.73|23223.73|23258.92|23220.92|9
1620033860000|2021-05-03 09:24:20|23261.27|23223.27|23264.77|23226.77|23264.77|23226.77|23261.27|23223.27|10
1620033870000|2021-05-03 09:24:30|23265.01|23227.01|23258.91|23220.91|23265.19|23227.19|23258.91|23220.91|10
1620033880000|2021-05-03 09:24:40|23259.1|23221.1|23259.57|23221.57|23260.73|23222.73|23259.1|23221.1|10
1620033890000|2021-05-03 09:24:50|23259.35|23221.35|23255.01|23217.01|23259.35|23221.35|23255.01|23217.01|10
1620033900000|2021-05-03 09:25:00|23254.83|23216.83|23254.94|23216.94|23255.14|23217.14|23253.87|23215.87|10
1620033910000|2021-05-03 09:25:10|23254.9|23216.9|23248.74|23210.74|23254.9|23216.9|23248.74|23210.74|10
1620033920000|2021-05-03 09:25:20|23247.44|23209.44|23240.14|23202.14|23247.44|23209.44|23239.73|23201.73|10
1620033930000|2021-05-03 09:25:30|23238.82|23200.82|23236.16|23198.16|23240.04|23202.04|23235.93|23197.93|10
1620033940000|2021-05-03 09:25:40|23235.77|23197.77|23230.95|23192.95|23235.77|23197.77|23230.95|23192.95|10
1620033950000|2021-05-03 09:25:50|23231.47|23193.47|23227.37|23189.37|23232.01|23194.01|23227.37|23189.37|10
1620033960000|2021-05-03 09:26:00|23226.75|23188.75|23226.35|23188.35|23227.08|23189.08|23226.28|23188.28|10
1620033970000|2021-05-03 09:26:10|23226.65|23188.65|23236.9|23198.9|23236.9|23198.9|23226.65|23188.65|10
1620033980000|2021-05-03 09:26:20|23237.53|23199.53|23234.38|23196.38|23238.17|23200.17|23234.38|23196.38|9
1620033990000|2021-05-03 09:26:30|23234.23|23196.23|23247|23209|23247|23209|23234.23|23196.23|10
1620034000000|2021-05-03 09:26:40|23247.89|23209.89|23249.28|23211.28|23249.5|23211.5|23247.89|23209.89|10
1620034010000|2021-05-03 09:26:50|23250.11|23212.11|23249.6|23211.6|23251.65|23213.65|23249.6|23211.6|10
1620034020000|2021-05-03 09:27:00|23249.45|23211.45|23249.74|23211.74|23249.74|23211.74|23248.69|23210.69|10
1620034030000|2021-05-03 09:27:10|23249.69|23211.69|23249.47|23211.47|23249.82|23211.82|23249.35|23211.35|10
1620034040000|2021-05-03 09:27:20|23249.27|23211.27|23248.27|23210.27|23249.42|23211.42|23247.66|23209.66|10
1620034050000|2021-05-03 09:27:30|23248|23210|23248.04|23210.04|23248.9|23210.9|23247.34|23209.34|10
1620034060000|2021-05-03 09:27:40|23248.15|23210.15|23243.21|23205.21|23248.15|23210.15|23243.21|23205.21|9
1620034070000|2021-05-03 09:27:50|23241.45|23203.45|23235.52|23197.52|23241.45|23203.45|23235.52|23197.52|10
1620034080000|2021-05-03 09:28:00|23235.68|23197.68|23233.83|23195.83|23235.69|23197.69|23233.06|23195.06|10
1620034090000|2021-05-03 09:28:10|23235.04|23197.04|23233.7|23195.7|23235.18|23197.18|23233.7|23195.7|10
1620034100000|2021-05-03 09:28:20|23233.47|23195.47|23236.29|23198.29|23236.29|23198.29|23233.47|23195.47|10
1620034110000|2021-05-03 09:28:30|23236.55|23198.55|23236.69|23198.69|23237.1|23199.1|23236.05|23198.05|10
1620034120000|2021-05-03 09:28:40|23236.52|23198.52|23237.62|23199.62|23238.64|23200.64|23236.52|23198.52|10
1620034130000|2021-05-03 09:28:50|23238.5|23200.5|23239.25|23201.25|23239.43|23201.43|23237.95|23199.95|10
1620034140000|2021-05-03 09:29:00|23239.28|23201.28|23240.02|23202.02|23240.44|23202.44|23239.28|23201.28|10
1620034150000|2021-05-03 09:29:10|23241|23203|23241.4|23203.4|23241.59|23203.59|23240.11|23202.11|10
1620034160000|2021-05-03 09:29:20|23242.28|23204.28|23246.92|23208.92|23247.63|23209.63|23242.28|23204.28|9
1620034170000|2021-05-03 09:29:30|23246.89|23208.89|23245.43|23207.43|23246.89|23208.89|23244.97|23206.97|9
1620034180000|2021-05-03 09:29:40|23245.78|23207.78|23245.09|23207.09|23246.61|23208.61|23245.09|23207.09|10
1620034190000|2021-05-03 09:29:50|23245.51|23207.51|23242.71|23204.71|23245.51|23207.51|23242.71|23204.71|10
1620034200000|2021-05-03 09:30:00|23242.6|23204.6|23239.44|23201.44|23242.6|23204.6|23239.44|23201.44|10
1620034210000|2021-05-03 09:30:10|23239.79|23201.79|23242.15|23204.15|23242.44|23204.44|23239.77|23201.77|10
1620034220000|2021-05-03 09:30:20|23242.4|23204.4|23243.03|23205.03|23243.03|23205.03|23241.72|23203.72|10
1620034230000|2021-05-03 09:30:30|23242.86|23204.86|23244.19|23206.19|23244.44|23206.44|23242.86|23204.86|10
1620034240000|2021-05-03 09:30:40|23244.36|23206.36|23246.2|23208.2|23246.2|23208.2|23244.03|23206.03|10
1620034250000|2021-05-03 09:30:50|23246.43|23208.43|23250.28|23212.28|23250.28|23212.28|23246.43|23208.43|10
1620034260000|2021-05-03 09:31:00|23250.45|23212.45|23249.22|23211.22|23251.99|23213.99|23249.22|23211.22|10
1620034270000|2021-05-03 09:31:10|23249.25|23211.25|23257.05|23219.05|23257.05|23219.05|23249.25|23211.25|9
1620034280000|2021-05-03 09:31:20|23257.96|23219.96|23259.77|23221.77|23259.77|23221.77|23257.96|23219.96|10
1620034290000|2021-05-03 09:31:30|23260.27|23222.27|23262.46|23224.46|23262.46|23224.46|23259.49|23221.49|10
1620034300000|2021-05-03 09:31:40|23262.58|23224.58|23267.25|23229.25|23267.97|23229.97|23262.58|23224.58|10
1620034310000|2021-05-03 09:31:50|23267.54|23229.54|23267.68|23229.68|23269.71|23231.71|23267.54|23229.54|10
1620034320000|2021-05-03 09:32:00|23266.86|23228.86|23270.99|23232.99|23271.35|23233.35|23266.86|23228.86|10
1620034330000|2021-05-03 09:32:10|23272.18|23234.18|23271.2|23233.2|23273.13|23235.13|23271.2|23233.2|10
1620034340000|2021-05-03 09:32:20|23271.92|23233.92|23269.71|23231.71|23271.92|23233.92|23269.36|23231.36|10
1620034350000|2021-05-03 09:32:30|23269.12|23231.12|23267.02|23229.02|23269.12|23231.12|23267.02|23229.02|10
1620034360000|2021-05-03 09:32:40|23267.03|23229.03|23271.48|23233.48|23271.48|23233.48|23267.03|23229.03|10
1620034370000|2021-05-03 09:32:50|23274.58|23236.58|23280.58|23242.58|23280.58|23242.58|23274.58|23236.58|10
1620034380000|2021-05-03 09:33:00|23280.78|23242.78|23280|23242|23282.03|23244.03|23280|23242|10
1620034390000|2021-05-03 09:33:10|23279.75|23241.75|23273.33|23235.33|23279.75|23241.75|23273.33|23235.33|10
1620034400000|2021-05-03 09:33:20|23273.13|23235.13|23273.94|23235.94|23273.94|23235.94|23270.5|23232.5|10
1620034410000|2021-05-03 09:33:30|23272.68|23234.68|23271.03|23233.03|23272.72|23234.72|23271.03|23233.03|10
1620034420000|2021-05-03 09:33:40|23271.17|23233.17|23269.54|23231.54|23271.17|23233.17|23268.64|23230.64|10
1620034430000|2021-05-03 09:33:50|23268.24|23230.24|23269.26|23231.26|23269.32|23231.32|23267.79|23229.79|10
1620034440000|2021-05-03 09:34:00|23267.86|23229.86|23262.9|23224.9|23267.9|23229.9|23262.9|23224.9|10
1620034450000|2021-05-03 09:34:10|23261.92|23223.92|23258.81|23220.81|23262.23|23224.23|23258.81|23220.81|10
1620034460000|2021-05-03 09:34:20|23258.09|23220.09|23254.51|23216.51|23258.09|23220.09|23254.2|23216.2|10
1620034470000|2021-05-03 09:34:30|23254.47|23216.47|23254.72|23216.72|23256.17|23218.17|23254.47|23216.47|9
1620034480000|2021-05-03 09:34:40|23255.17|23217.17|23258.31|23220.31|23258.31|23220.31|23255.17|23217.17|10
1620034490000|2021-05-03 09:34:50|23258.17|23220.17|23259.96|23221.96|23259.96|23221.96|23258.17|23220.17|10
1620034500000|2021-05-03 09:35:00|23260.12|23222.12|23258.98|23220.98|23260.18|23222.18|23258.7|23220.7|9
1620034510000|2021-05-03 09:35:10|23258.65|23220.65|23265.4|23227.4|23265.4|23227.4|23258.65|23220.65|10
1620034520000|2021-05-03 09:35:20|23266.96|23228.96|23270.38|23232.38|23270.38|23232.38|23266.96|23228.96|9
1620034530000|2021-05-03 09:35:30|23271.07|23233.07|23276.37|23238.37|23276.37|23238.37|23271.07|23233.07|10
1620034540000|2021-05-03 09:35:40|23276.34|23238.34|23280.83|23242.83|23280.83|23242.83|23276.34|23238.34|10
1620034550000|2021-05-03 09:35:50|23280.96|23242.96|23275.24|23237.24|23281.18|23243.18|23275.24|23237.24|10
1620034560000|2021-05-03 09:36:00|23275.98|23237.98|23278.99|23240.99|23279.6|23241.6|23275.36|23237.36|10
1620034570000|2021-05-03 09:36:10|23279.85|23241.85|23280.07|23242.07|23280.07|23242.07|23277.51|23239.51|10
1620034580000|2021-05-03 09:36:20|23279.63|23241.63|23282.76|23244.76|23282.76|23244.76|23277.83|23239.83|10
1620034590000|2021-05-03 09:36:30|23283.78|23245.78|23288.52|23250.52|23288.52|23250.52|23282.7|23244.7|10
1620034600000|2021-05-03 09:36:40|23288.57|23250.57|23288.51|23250.51|23289.85|23251.85|23288.51|23250.51|9
1620034610000|2021-05-03 09:36:50|23288.64|23250.64|23288.71|23250.71|23288.82|23250.82|23287|23249|10
1620034620000|2021-05-03 09:37:00|23288.39|23250.39|23284.71|23246.71|23288.45|23250.45|23284.42|23246.42|10
1620034630000|2021-05-03 09:37:10|23284.37|23246.37|23283.69|23245.69|23284.68|23246.68|23282.82|23244.82|10
1620034640000|2021-05-03 09:37:20|23284.03|23246.03|23284.66|23246.66|23285.9|23247.9|23283.94|23245.94|10
1620034650000|2021-05-03 09:37:30|23284.75|23246.75|23281.65|23243.65|23284.75|23246.75|23280.58|23242.58|10
1620034660000|2021-05-03 09:37:40|23281.71|23243.71|23275.27|23237.27|23281.71|23243.71|23275.27|23237.27|10
1620034670000|2021-05-03 09:37:50|23274.78|23236.78|23269.31|23231.31|23274.78|23236.78|23269.05|23231.05|10
1620034680000|2021-05-03 09:38:00|23268.18|23230.18|23270.44|23232.44|23270.44|23232.44|23268.18|23230.18|10
1620034690000|2021-05-03 09:38:10|23269.8|23231.8|23271.51|23233.51|23271.51|23233.51|23269.78|23231.78|10
1620034700000|2021-05-03 09:38:20|23272.4|23234.4|23273.78|23235.78|23273.78|23235.78|23272.4|23234.4|10
1620034710000|2021-05-03 09:38:30|23273.95|23235.95|23275.43|23237.43|23275.43|23237.43|23273.95|23235.95|10
1620034720000|2021-05-03 09:38:40|23275.45|23237.45|23274.46|23236.46|23275.86|23237.86|23274.22|23236.22|10
1620034730000|2021-05-03 09:38:50|23274.09|23236.09|23277.67|23239.67|23277.67|23239.67|23274.09|23236.09|10
1620034740000|2021-05-03 09:39:00|23277.9|23239.9|23277.16|23239.16|23279.07|23241.07|23277.16|23239.16|10
1620034750000|2021-05-03 09:39:10|23276.78|23238.78|23276.97|23238.97|23277.19|23239.19|23276.76|23238.76|10
1620034760000|2021-05-03 09:39:20|23276.75|23238.75|23275.14|23237.14|23277.14|23239.14|23275.14|23237.14|10
1620034770000|2021-05-03 09:39:30|23275.17|23237.17|23276.65|23238.65|23276.65|23238.65|23274.81|23236.81|10
1620034780000|2021-05-03 09:39:40|23276.79|23238.79|23279|23241|23279|23241|23276.79|23238.79|10
1620034790000|2021-05-03 09:39:50|23278.46|23240.46|23278.73|23240.73|23279.13|23241.13|23278|23240|9
1620034800000|2021-05-03 09:40:00|23278.85|23240.85|23279.43|23241.43|23279.53|23241.53|23278.56|23240.56|10
1620034810000|2021-05-03 09:40:10|23279.63|23241.63|23278.96|23240.96|23280.1|23242.1|23278.96|23240.96|10
1620034820000|2021-05-03 09:40:20|23277.67|23239.67|23280.28|23242.28|23280.28|23242.28|23277.03|23239.03|10
1620034830000|2021-05-03 09:40:30|23279.97|23241.97|23279.36|23241.36|23280.15|23242.15|23279.2|23241.2|10
1620034840000|2021-05-03 09:40:40|23279.11|23241.11|23280.34|23242.34|23280.34|23242.34|23278.16|23240.16|10
1620034850000|2021-05-03 09:40:50|23280.31|23242.31|23279.5|23241.5|23280.51|23242.51|23279.5|23241.5|9
1620034860000|2021-05-03 09:41:00|23278.91|23240.91|23278.53|23240.53|23279.29|23241.29|23277.86|23239.86|10
1620034870000|2021-05-03 09:41:10|23279.13|23241.13|23276.34|23238.34|23279.35|23241.35|23276.34|23238.34|9
1620034880000|2021-05-03 09:41:20|23275.4|23237.4|23276.44|23238.44|23277.21|23239.21|23275.4|23237.4|10
1620034890000|2021-05-03 09:41:30|23276.3|23238.3|23271.95|23233.95|23276.45|23238.45|23271.95|23233.95|10
1620034900000|2021-05-03 09:41:40|23270.79|23232.79|23267|23229|23270.79|23232.79|23267|23229|9
1620034910000|2021-05-03 09:41:50|23266.76|23228.76|23261.31|23223.31|23267.13|23229.13|23261.31|23223.31|10
1620034920000|2021-05-03 09:42:00|23260.2|23222.2|23260.38|23222.38|23260.48|23222.48|23259.89|23221.89|9
1620034930000|2021-05-03 09:42:10|23260.6|23222.6|23259.08|23221.08|23260.6|23222.6|23259|23221|10
1620034940000|2021-05-03 09:42:20|23257.1|23219.1|23259.02|23221.02|23259.29|23221.29|23257.1|23219.1|10
1620034950000|2021-05-03 09:42:30|23258.74|23220.74|23257.04|23219.04|23258.74|23220.74|23257.04|23219.04|10
1620034960000|2021-05-03 09:42:40|23257.28|23219.28|23257.48|23219.48|23258.47|23220.47|23257.28|23219.28|10
1620034970000|2021-05-03 09:42:50|23258.21|23220.21|23255.08|23217.08|23258.21|23220.21|23254.62|23216.62|10
1620034980000|2021-05-03 09:43:00|23255.15|23217.15|23254.05|23216.05|23255.15|23217.15|23254.05|23216.05|9
1620034990000|2021-05-03 09:43:10|23254.17|23216.17|23256.57|23218.57|23256.57|23218.57|23254.08|23216.08|10
1620035000000|2021-05-03 09:43:20|23257.28|23219.28|23256.33|23218.33|23257.64|23219.64|23256.33|23218.33|10
1620035010000|2021-05-03 09:43:30|23256.83|23218.83|23258.55|23220.55|23258.55|23220.55|23256.83|23218.83|10
1620035020000|2021-05-03 09:43:40|23258.2|23220.2|23260.64|23222.64|23260.64|23222.64|23257.9|23219.9|10
1620035030000|2021-05-03 09:43:50|23262.15|23224.15|23274.51|23236.51|23274.51|23236.51|23262.15|23224.15|10
1620035040000|2021-05-03 09:44:00|23274.47|23236.47|23274.86|23236.86|23275.18|23237.18|23274.47|23236.47|10
1620035050000|2021-05-03 09:44:10|23275.56|23237.56|23278.01|23240.01|23278.01|23240.01|23274.88|23236.88|10
1620035060000|2021-05-03 09:44:20|23278.5|23240.5|23284.73|23246.73|23284.73|23246.73|23278.07|23240.07|10
1620035070000|2021-05-03 09:44:30|23285.26|23247.26|23291.3|23253.3|23291.61|23253.61|23285.26|23247.26|9
1620035080000|2021-05-03 09:44:40|23292.06|23254.06|23297.44|23259.44|23297.44|23259.44|23292.06|23254.06|10
1620035090000|2021-05-03 09:44:50|23296.64|23258.64|23292.7|23254.7|23297.34|23259.34|23292.7|23254.7|10
1620035100000|2021-05-03 09:45:00|23292.9|23254.9|23290.01|23252.01|23293.03|23255.03|23290.01|23252.01|10
1620035110000|2021-05-03 09:45:10|23289.87|23251.87|23287.15|23249.15|23289.87|23251.87|23287.01|23249.01|10
1620035120000|2021-05-03 09:45:20|23287.17|23249.17|23287.56|23249.56|23288.61|23250.61|23287.17|23249.17|10
1620035130000|2021-05-03 09:45:30|23286.6|23248.6|23281.46|23243.46|23286.6|23248.6|23281.29|23243.29|10
1620035140000|2021-05-03 09:45:40|23282.86|23244.86|23279.38|23241.38|23283.8|23245.8|23279.38|23241.38|10
1620035150000|2021-05-03 09:45:50|23278.41|23240.41|23274.03|23236.03|23278.41|23240.41|23273.82|23235.82|10
1620035160000|2021-05-03 09:46:00|23273.44|23235.44|23275.52|23237.52|23275.52|23237.52|23273.16|23235.16|10
1620035170000|2021-05-03 09:46:10|23274.97|23236.97|23270.29|23232.29|23274.97|23236.97|23270.29|23232.29|10
1620035180000|2021-05-03 09:46:20|23270.28|23232.28|23263.4|23225.4|23270.28|23232.28|23263.4|23225.4|10
1620035190000|2021-05-03 09:46:30|23263.55|23225.55|23258.78|23220.78|23263.55|23225.55|23258.78|23220.78|10
1620035200000|2021-05-03 09:46:40|23259.11|23221.11|23259.19|23221.19|23259.19|23221.19|23257.26|23219.26|10
1620035210000|2021-05-03 09:46:50|23259.39|23221.39|23257.34|23219.34|23260.21|23222.21|23257.34|23219.34|10
1620035220000|2021-05-03 09:47:00|23257.37|23219.37|23255.71|23217.71|23257.37|23219.37|23255.46|23217.46|10
1620035230000|2021-05-03 09:47:10|23255.31|23217.31|23252.68|23214.68|23255.37|23217.37|23252.68|23214.68|10
1620035240000|2021-05-03 09:47:20|23252.76|23214.76|23249.17|23211.17|23253.27|23215.27|23249.17|23211.17|10
1620035250000|2021-05-03 09:47:30|23250.38|23212.38|23249.63|23211.63|23250.38|23212.38|23249.54|23211.54|10
1620035260000|2021-05-03 09:47:40|23249.54|23211.54|23247.61|23209.61|23249.54|23211.54|23247.61|23209.61|10
1620035270000|2021-05-03 09:47:50|23247.27|23209.27|23244.35|23206.35|23247.27|23209.27|23244.35|23206.35|9
1620035280000|2021-05-03 09:48:00|23243.76|23205.76|23241.4|23203.4|23243.76|23205.76|23241.4|23203.4|10
1620035290000|2021-05-03 09:48:10|23240.46|23202.46|23240.29|23202.29|23240.82|23202.82|23239.13|23201.13|10
1620035300000|2021-05-03 09:48:20|23240.38|23202.38|23236.63|23198.63|23240.38|23202.38|23236.27|23198.27|10
1620035310000|2021-05-03 09:48:30|23237|23199|23237.35|23199.35|23237.99|23199.99|23236.82|23198.82|10
1620035320000|2021-05-03 09:48:40|23235.47|23197.47|23235|23197|23236.72|23198.72|23230.58|23192.58|10
1620035330000|2021-05-03 09:48:50|23234.58|23196.58|23233.95|23195.95|23234.58|23196.58|23232.75|23194.75|10
1620035340000|2021-05-03 09:49:00|23233.36|23195.36|23231.61|23193.61|23234.66|23196.66|23231.61|23193.61|10
1620035350000|2021-05-03 09:49:10|23231.9|23193.9|23234.19|23196.19|23234.39|23196.39|23231.9|23193.9|9
1620035360000|2021-05-03 09:49:20|23233.64|23195.64|23237.22|23199.22|23237.22|23199.22|23233.13|23195.13|10
1620035370000|2021-05-03 09:49:30|23238.25|23200.25|23242.6|23204.6|23242.6|23204.6|23238.25|23200.25|10
1620035380000|2021-05-03 09:49:40|23242.51|23204.51|23244.92|23206.92|23244.92|23206.92|23242.07|23204.07|10
1620035390000|2021-05-03 09:49:50|23244.24|23206.24|23242.14|23204.14|23244.24|23206.24|23242.02|23204.02|10
1620035400000|2021-05-03 09:50:00|23241.68|23203.68|23243.84|23205.84|23244.05|23206.05|23241.2|23203.2|10
1620035410000|2021-05-03 09:50:10|23244.19|23206.19|23244.31|23206.31|23245.34|23207.34|23244.19|23206.19|10
1620035420000|2021-05-03 09:50:20|23244.24|23206.24|23241.01|23203.01|23244.24|23206.24|23241.01|23203.01|10
1620035430000|2021-05-03 09:50:30|23241.28|23203.28|23242.96|23204.96|23243.14|23205.14|23240.99|23202.99|10
1620035440000|2021-05-03 09:50:40|23243.09|23205.09|23243.81|23205.81|23243.82|23205.82|23242.53|23204.53|10
1620035450000|2021-05-03 09:50:50|23244.38|23206.38|23244.02|23206.02|23244.38|23206.38|23243.05|23205.05|10
1620035460000|2021-05-03 09:51:00|23242.99|23204.99|23245.79|23207.79|23245.79|23207.79|23242.99|23204.99|10
1620035470000|2021-05-03 09:51:10|23245.8|23207.8|23243.34|23205.34|23245.83|23207.83|23243.17|23205.17|10
1620035480000|2021-05-03 09:51:20|23243.62|23205.62|23249.59|23211.59|23249.59|23211.59|23243.52|23205.52|10
1620035490000|2021-05-03 09:51:30|23249.56|23211.56|23253.31|23215.31|23253.31|23215.31|23249.56|23211.56|10
1620035500000|2021-05-03 09:51:40|23253.22|23215.22|23255.51|23217.51|23255.68|23217.68|23253.18|23215.18|10
1620035510000|2021-05-03 09:51:50|23256.08|23218.08|23256.9|23218.9|23256.96|23218.96|23255.05|23217.05|10
1620035520000|2021-05-03 09:52:00|23257.41|23219.41|23259.42|23221.42|23259.42|23221.42|23256.49|23218.49|10
1620035530000|2021-05-03 09:52:10|23259.81|23221.81|23258.82|23220.82|23259.81|23221.81|23258.75|23220.75|10
1620035540000|2021-05-03 09:52:20|23258.93|23220.93|23263.7|23225.7|23265.8|23227.8|23258.93|23220.93|10
1620035550000|2021-05-03 09:52:30|23263.57|23225.57|23258.78|23220.78|23264.15|23226.15|23258.78|23220.78|10
1620035560000|2021-05-03 09:52:40|23258.8|23220.8|23257.79|23219.79|23258.8|23220.8|23256.69|23218.69|10
1620035570000|2021-05-03 09:52:50|23257.72|23219.72|23260.59|23222.59|23260.59|23222.59|23257.72|23219.72|10
1620035580000|2021-05-03 09:53:00|23260.32|23222.32|23264.78|23226.78|23264.78|23226.78|23260.32|23222.32|10
1620035590000|2021-05-03 09:53:10|23265.02|23227.02|23263.4|23225.4|23265.02|23227.02|23263.4|23225.4|10
1620035600000|2021-05-03 09:53:20|23262.98|23224.98|23259.29|23221.29|23263.2|23225.2|23259.29|23221.29|10
1620035610000|2021-05-03 09:53:30|23259.56|23221.56|23255.32|23217.32|23259.68|23221.68|23255.32|23217.32|10
1620035620000|2021-05-03 09:53:40|23255.07|23217.07|23248.69|23210.69|23255.23|23217.23|23248.69|23210.69|10
1620035630000|2021-05-03 09:53:50|23247.64|23209.64|23239.76|23201.76|23247.64|23209.64|23239.76|23201.76|10
1620035640000|2021-05-03 09:54:00|23239.83|23201.83|23242.73|23204.73|23242.73|23204.73|23239.83|23201.83|9
1620035650000|2021-05-03 09:54:10|23242.75|23204.75|23242.47|23204.47|23245.04|23207.04|23242.47|23204.47|10
1620035660000|2021-05-03 09:54:20|23243.08|23205.08|23237.4|23199.4|23243.08|23205.08|23237.4|23199.4|10
1620035670000|2021-05-03 09:54:30|23237.35|23199.35|23235.87|23197.87|23237.35|23199.35|23235.81|23197.81|10
1620035680000|2021-05-03 09:54:40|23235.54|23197.54|23238.21|23200.21|23238.21|23200.21|23235.54|23197.54|10
1620035690000|2021-05-03 09:54:50|23238.35|23200.35|23235.94|23197.94|23238.35|23200.35|23235.94|23197.94|10
1620035700000|2021-05-03 09:55:00|23236.66|23198.66|23237.07|23199.07|23237.45|23199.45|23236.18|23198.18|10
1620035710000|2021-05-03 09:55:10|23236.96|23198.96|23240.54|23202.54|23240.71|23202.71|23236.96|23198.96|10
1620035720000|2021-05-03 09:55:20|23241.95|23203.95|23242.53|23204.53|23242.53|23204.53|23240.31|23202.31|10
1620035730000|2021-05-03 09:55:30|23242.69|23204.69|23240.55|23202.55|23242.69|23204.69|23240.36|23202.36|10
1620035740000|2021-05-03 09:55:40|23240.59|23202.59|23242.02|23204.02|23242.02|23204.02|23240.59|23202.59|10
1620035750000|2021-05-03 09:55:50|23243.23|23205.23|23247.28|23209.28|23247.28|23209.28|23242.64|23204.64|10
1620035760000|2021-05-03 09:56:00|23247.75|23209.75|23246.53|23208.53|23249.25|23211.25|23245.41|23207.41|10
1620035770000|2021-05-03 09:56:10|23246.18|23208.18|23236.86|23198.86|23246.18|23208.18|23236.86|23198.86|10
1620035780000|2021-05-03 09:56:20|23235.21|23197.21|23226.54|23188.54|23235.21|23197.21|23226.54|23188.54|10
1620035790000|2021-05-03 09:56:30|23225.96|23187.96|23227.36|23189.36|23227.36|23189.36|23223.66|23185.66|10
1620035800000|2021-05-03 09:56:40|23226.64|23188.64|23226.36|23188.36|23226.64|23188.64|23224.64|23186.64|10
1620035810000|2021-05-03 09:56:50|23226.62|23188.62|23226.17|23188.17|23226.62|23188.62|23225.04|23187.04|10
1620035820000|2021-05-03 09:57:00|23227.79|23189.79|23225.75|23187.75|23229.4|23191.4|23225.75|23187.75|10
1620035830000|2021-05-03 09:57:10|23225.06|23187.06|23225.77|23187.77|23226.31|23188.31|23224.1|23186.1|10
1620035840000|2021-05-03 09:57:20|23226.56|23188.56|23220.91|23182.91|23227.07|23189.07|23220.91|23182.91|10
1620035850000|2021-05-03 09:57:30|23219.88|23181.88|23212.94|23174.94|23220.32|23182.32|23212.94|23174.94|10
1620035860000|2021-05-03 09:57:40|23210.55|23172.55|23204.38|23166.38|23210.55|23172.55|23204.04|23166.04|10
1620035870000|2021-05-03 09:57:50|23203.91|23165.91|23202.81|23164.81|23204.38|23166.38|23201.99|23163.99|9
1620035880000|2021-05-03 09:58:00|23201.66|23163.66|23205.21|23167.21|23205.34|23167.34|23200.83|23162.83|10
1620035890000|2021-05-03 09:58:10|23204.56|23166.56|23202.54|23164.54|23204.71|23166.71|23202.54|23164.54|10
1620035900000|2021-05-03 09:58:20|23203.03|23165.03|23200.72|23162.72|23203.03|23165.03|23200.23|23162.23|10
1620035910000|2021-05-03 09:58:30|23201.84|23163.84|23195.32|23157.32|23203.74|23165.74|23195.24|23157.24|10
1620035920000|2021-05-03 09:58:40|23194.3|23156.3|23193.2|23155.2|23195.22|23157.22|23193.2|23155.2|10
1620035930000|2021-05-03 09:58:50|23193.57|23155.57|23186.7|23148.7|23193.57|23155.57|23186.7|23148.7|10
1620035940000|2021-05-03 09:59:00|23186.38|23148.38|23181.05|23143.05|23186.38|23148.38|23181.05|23143.05|10
1620035950000|2021-05-03 09:59:10|23179.69|23141.69|23183.15|23145.15|23183.15|23145.15|23179.69|23141.69|10
1620035960000|2021-05-03 09:59:20|23183.18|23145.18|23186.5|23148.5|23186.5|23148.5|23183.18|23145.18|10
1620035970000|2021-05-03 09:59:30|23186.75|23148.75|23191.72|23153.72|23191.72|23153.72|23186.75|23148.75|10
1620035980000|2021-05-03 09:59:40|23191.86|23153.86|23191.42|23153.42|23192.19|23154.19|23190.76|23152.76|10
1620035990000|2021-05-03 09:59:50|23191.46|23153.46|23196.71|23158.71|23196.71|23158.71|23191.46|23153.46|10
1620036000000|2021-05-03 10:00:00|23196.47|23158.47|23200.86|23162.86|23200.86|23162.86|23196.47|23158.47|10
1620036010000|2021-05-03 10:00:10|23201.04|23163.04|23203.24|23165.24|23203.24|23165.24|23201.04|23163.04|10
1620036020000|2021-05-03 10:00:20|23203.55|23165.55|23203.62|23165.62|23204.46|23166.46|23203.08|23165.08|10
1620036030000|2021-05-03 10:00:30|23203.93|23165.93|23203.61|23165.61|23204.78|23166.78|23203.61|23165.61|10
1620036040000|2021-05-03 10:00:40|23203.57|23165.57|23201.69|23163.69|23204.78|23166.78|23201.65|23163.65|10
1620036050000|2021-05-03 10:00:50|23200.76|23162.76|23206.94|23168.94|23207.48|23169.48|23200.76|23162.76|10
1620036060000|2021-05-03 10:01:00|23206.5|23168.5|23210.92|23172.92|23210.92|23172.92|23206.43|23168.43|10
1620036070000|2021-05-03 10:01:10|23210.86|23172.86|23212.06|23174.06|23212.06|23174.06|23209.92|23171.92|10
1620036080000|2021-05-03 10:01:20|23212.21|23174.21|23219.66|23181.66|23219.66|23181.66|23212.21|23174.21|10
1620036090000|2021-05-03 10:01:30|23219.67|23181.67|23226.51|23188.51|23226.51|23188.51|23219.67|23181.67|10
1620036100000|2021-05-03 10:01:40|23226.4|23188.4|23227.24|23189.24|23227.24|23189.24|23226.14|23188.14|10
1620036110000|2021-05-03 10:01:50|23228.45|23190.45|23229.75|23191.75|23231|23193|23228.06|23190.06|10
1620036120000|2021-05-03 10:02:00|23229.98|23191.98|23232.32|23194.32|23232.32|23194.32|23229.98|23191.98|10
1620036130000|2021-05-03 10:02:10|23232.5|23194.5|23231.44|23193.44|23232.65|23194.65|23231.44|23193.44|10
1620036140000|2021-05-03 10:02:20|23231.5|23193.5|23227.94|23189.94|23231.5|23193.5|23227.94|23189.94|10
1620036150000|2021-05-03 10:02:30|23228.43|23190.43|23226.87|23188.87|23228.48|23190.48|23226.76|23188.76|10
1620036160000|2021-05-03 10:02:40|23226.63|23188.63|23229.03|23191.03|23229.36|23191.36|23226.37|23188.37|10
1620036170000|2021-05-03 10:02:50|23229.69|23191.69|23230.41|23192.41|23230.41|23192.41|23228.67|23190.67|10
1620036180000|2021-05-03 10:03:00|23230.63|23192.63|23230.9|23192.9|23232.19|23194.19|23230.11|23192.11|10
1620036190000|2021-05-03 10:03:10|23229.23|23191.23|23226.41|23188.41|23229.84|23191.84|23226.41|23188.41|10
1620036200000|2021-05-03 10:03:20|23225.6|23187.6|23226.24|23188.24|23226.24|23188.24|23225.06|23187.06|10
1620036210000|2021-05-03 10:03:30|23224.7|23186.7|23224.15|23186.15|23224.98|23186.98|23224.06|23186.06|10
1620036220000|2021-05-03 10:03:40|23223.94|23185.94|23224.58|23186.58|23225.59|23187.59|23223.77|23185.77|10
1620036230000|2021-05-03 10:03:50|23225.15|23187.15|23228.52|23190.52|23228.69|23190.69|23225.15|23187.15|10
1620036240000|2021-05-03 10:04:00|23227.85|23189.85|23228.88|23190.88|23229.46|23191.46|23227.85|23189.85|10
1620036250000|2021-05-03 10:04:10|23230.19|23192.19|23233.77|23195.77|23234.86|23196.86|23229.44|23191.44|10
1620036260000|2021-05-03 10:04:20|23232.15|23194.15|23230.7|23192.7|23232.15|23194.15|23230.55|23192.55|10
1620036270000|2021-05-03 10:04:30|23230.22|23192.22|23230.09|23192.09|23231.29|23193.29|23230.09|23192.09|10
1620036280000|2021-05-03 10:04:40|23229.86|23191.86|23228|23190|23230.24|23192.24|23227.92|23189.92|10
1620036290000|2021-05-03 10:04:50|23227.92|23189.92|23222.24|23184.24|23227.92|23189.92|23222.24|23184.24|10
1620036300000|2021-05-03 10:05:00|23221.63|23183.63|23218.69|23180.69|23222.16|23184.16|23217.99|23179.99|10
1620036310000|2021-05-03 10:05:10|23217.26|23179.26|23213.04|23175.04|23217.26|23179.26|23213.04|23175.04|10
1620036320000|2021-05-03 10:05:20|23213.54|23175.54|23211.88|23173.88|23215.47|23177.47|23211.63|23173.63|10
1620036330000|2021-05-03 10:05:30|23211.76|23173.76|23213.8|23175.8|23213.85|23175.85|23211.76|23173.76|8
1620036340000|2021-05-03 10:05:40|23213.42|23175.42|23212.82|23174.82|23213.42|23175.42|23211.07|23173.07|10
1620036350000|2021-05-03 10:05:50|23212.94|23174.94|23211.84|23173.84|23213.07|23175.07|23211.84|23173.84|10
1620036360000|2021-05-03 10:06:00|23212.08|23174.08|23212.33|23174.33|23212.46|23174.46|23211.48|23173.48|10
1620036370000|2021-05-03 10:06:10|23213.03|23175.03|23213.39|23175.39|23213.43|23175.43|23212.27|23174.27|10
1620036380000|2021-05-03 10:06:20|23213.3|23175.3|23212.18|23174.18|23213.65|23175.65|23212.18|23174.18|10
1620036390000|2021-05-03 10:06:30|23212.17|23174.17|23205.23|23167.23|23212.17|23174.17|23205.23|23167.23|10
1620036400000|2021-05-03 10:06:40|23204.73|23166.73|23198.42|23160.42|23205.68|23167.68|23197.95|23159.95|10
1620036410000|2021-05-03 10:06:50|23198.26|23160.26|23193.95|23155.95|23198.26|23160.26|23193.37|23155.37|10
1620036420000|2021-05-03 10:07:00|23191.88|23153.88|23188.77|23150.77|23191.88|23153.88|23188.77|23150.77|10
1620036430000|2021-05-03 10:07:10|23188.42|23150.42|23187.06|23149.06|23188.42|23150.42|23186.96|23148.96|9
1620036440000|2021-05-03 10:07:20|23185.81|23147.81|23181.06|23143.06|23185.95|23147.95|23181.06|23143.06|10
1620036450000|2021-05-03 10:07:30|23179.95|23141.95|23178.02|23140.02|23179.95|23141.95|23177.39|23139.39|9
1620036460000|2021-05-03 10:07:40|23177.5|23139.5|23177.2|23139.2|23178.55|23140.55|23177.2|23139.2|9
1620036470000|2021-05-03 10:07:50|23175.73|23137.73|23169.62|23131.62|23175.73|23137.73|23169.62|23131.62|10
1620036480000|2021-05-03 10:08:00|23169.58|23131.58|23166.2|23128.2|23169.58|23131.58|23166.2|23128.2|10
1620036490000|2021-05-03 10:08:10|23165.72|23127.72|23165.55|23127.55|23168.22|23130.22|23165.55|23127.55|10
1620036500000|2021-05-03 10:08:20|23165.71|23127.71|23174.98|23136.98|23174.98|23136.98|23165.65|23127.65|10
1620036510000|2021-05-03 10:08:30|23174.67|23136.67|23170.77|23132.77|23174.67|23136.67|23170.77|23132.77|10
1620036520000|2021-05-03 10:08:40|23170.43|23132.43|23170.62|23132.62|23171.36|23133.36|23168.99|23130.99|10
1620036530000|2021-05-03 10:08:50|23171.14|23133.14|23173.17|23135.17|23173.17|23135.17|23171.09|23133.09|10
1620036540000|2021-05-03 10:09:00|23174.12|23136.12|23175.3|23137.3|23175.95|23137.95|23174.12|23136.12|10
1620036550000|2021-05-03 10:09:10|23175|23137|23165.64|23127.64|23175|23137|23165|23127|10
1620036560000|2021-05-03 10:09:20|23165.69|23127.69|23162.65|23124.65|23165.69|23127.69|23162.16|23124.16|10
1620036570000|2021-05-03 10:09:30|23162.58|23124.58|23168.34|23130.34|23168.34|23130.34|23162.58|23124.58|10
1620036580000|2021-05-03 10:09:40|23167.82|23129.82|23168.09|23130.09|23168.47|23130.47|23167.6|23129.6|10
1620036590000|2021-05-03 10:09:50|23168.18|23130.18|23171.76|23133.76|23171.76|23133.76|23168.18|23130.18|10
1620036600000|2021-05-03 10:10:00|23170.52|23132.52|23170.63|23132.63|23172.12|23134.12|23170.52|23132.52|9
1620036610000|2021-05-03 10:10:10|23170.67|23132.67|23170.73|23132.73|23170.81|23132.81|23169.97|23131.97|10
1620036620000|2021-05-03 10:10:20|23170.2|23132.2|23170.5|23132.5|23170.5|23132.5|23169.07|23131.07|9
1620036630000|2021-05-03 10:10:30|23171.9|23133.9|23176.1|23138.1|23176.1|23138.1|23171.22|23133.22|10
1620036640000|2021-05-03 10:10:40|23176.27|23138.27|23177.77|23139.77|23177.77|23139.77|23176.01|23138.01|9
1620036650000|2021-05-03 10:10:50|23177.97|23139.97|23177.27|23139.27|23178.49|23140.49|23176.89|23138.89|9
1620036660000|2021-05-03 10:11:00|23177.09|23139.09|23176.31|23138.31|23177.83|23139.83|23176.31|23138.31|10
1620036670000|2021-05-03 10:11:10|23175.91|23137.91|23176.48|23138.48|23178.16|23140.16|23175.91|23137.91|10
1620036680000|2021-05-03 10:11:20|23177.14|23139.14|23174.31|23136.31|23177.58|23139.58|23174.31|23136.31|10
1620036690000|2021-05-03 10:11:30|23174.05|23136.05|23171.7|23133.7|23174.05|23136.05|23171.7|23133.7|10
1620036700000|2021-05-03 10:11:40|23171.44|23133.44|23171.43|23133.43|23172.4|23134.4|23171.43|23133.43|10
1620036710000|2021-05-03 10:11:50|23170.73|23132.73|23169.52|23131.52|23170.73|23132.73|23169.43|23131.43|10
1620036720000|2021-05-03 10:12:00|23169.69|23131.69|23167.86|23129.86|23169.69|23131.69|23167.86|23129.86|10
1620036730000|2021-05-03 10:12:10|23166.07|23128.07|23165.44|23127.44|23166.48|23128.48|23164.7|23126.7|10
1620036740000|2021-05-03 10:12:20|23165.54|23127.54|23164.24|23126.24|23165.97|23127.97|23164.21|23126.21|10
1620036750000|2021-05-03 10:12:30|23165.01|23127.01|23164|23126|23165.26|23127.26|23164|23126|10
1620036760000|2021-05-03 10:12:40|23164.28|23126.28|23164.87|23126.87|23165.2|23127.2|23164.17|23126.17|10
1620036770000|2021-05-03 10:12:50|23164.93|23126.93|23165.77|23127.77|23166.29|23128.29|23163.78|23125.78|9
1620036780000|2021-05-03 10:13:00|23165.65|23127.65|23168.92|23130.92|23168.92|23130.92|23165.56|23127.56|10
1620036790000|2021-05-03 10:13:10|23172.81|23134.81|23178.43|23140.43|23178.43|23140.43|23172.81|23134.81|10
1620036800000|2021-05-03 10:13:20|23178.75|23140.75|23182.35|23144.35|23182.35|23144.35|23178.54|23140.54|10
1620036810000|2021-05-03 10:13:30|23182.61|23144.61|23183.64|23145.64|23184.55|23146.55|23182.61|23144.61|10
1620036820000|2021-05-03 10:13:40|23183.34|23145.34|23184.31|23146.31|23185.67|23147.67|23183.34|23145.34|10
1620036830000|2021-05-03 10:13:50|23185.29|23147.29|23184.36|23146.36|23187.84|23149.84|23184.36|23146.36|10
1620036840000|2021-05-03 10:14:00|23184.81|23146.81|23182.84|23144.84|23184.81|23146.81|23182.38|23144.38|10
1620036850000|2021-05-03 10:14:10|23182.73|23144.73|23183.58|23145.58|23183.88|23145.88|23182.73|23144.73|10
1620036860000|2021-05-03 10:14:20|23183.31|23145.31|23190.66|23152.66|23190.66|23152.66|23183.31|23145.31|10
1620036870000|2021-05-03 10:14:30|23190.05|23152.05|23191.86|23153.86|23191.89|23153.89|23188.94|23150.94|10
1620036880000|2021-05-03 10:14:40|23190.8|23152.8|23192.98|23154.98|23193.48|23155.48|23190.8|23152.8|10
1620036890000|2021-05-03 10:14:50|23193.42|23155.42|23198.14|23160.14|23198.71|23160.71|23193.42|23155.42|10
1620036900000|2021-05-03 10:15:00|23197.5|23159.5|23197.45|23159.45|23197.5|23159.5|23196.6|23158.6|10
1620036910000|2021-05-03 10:15:10|23198.27|23160.27|23201.79|23163.79|23201.79|23163.79|23197.34|23159.34|10
1620036920000|2021-05-03 10:15:20|23202.77|23164.77|23205.51|23167.51|23205.82|23167.82|23202.31|23164.31|10
1620036930000|2021-05-03 10:15:30|23206.88|23168.88|23213.06|23175.06|23214.19|23176.19|23206.88|23168.88|10
1620036940000|2021-05-03 10:15:40|23213.98|23175.98|23210.06|23172.06|23214.66|23176.66|23210.06|23172.06|10
1620036950000|2021-05-03 10:15:50|23210.54|23172.54|23210.53|23172.53|23210.94|23172.94|23209.49|23171.49|10
1620036960000|2021-05-03 10:16:00|23210.58|23172.58|23214.22|23176.22|23214.22|23176.22|23210.58|23172.58|9
1620036970000|2021-05-03 10:16:10|23214.09|23176.09|23221.54|23183.54|23222.16|23184.16|23214.09|23176.09|10
1620036980000|2021-05-03 10:16:20|23222.41|23184.41|23222.83|23184.83|23223.3|23185.3|23222.26|23184.26|10
1620036990000|2021-05-03 10:16:30|23221.95|23183.95|23216.33|23178.33|23221.95|23183.95|23216.33|23178.33|9
1620037000000|2021-05-03 10:16:40|23216.58|23178.58|23215.8|23177.8|23216.58|23178.58|23215.06|23177.06|10
1620037010000|2021-05-03 10:16:50|23216.23|23178.23|23217.45|23179.45|23218.62|23180.62|23216.23|23178.23|10
1620037020000|2021-05-03 10:17:00|23217.31|23179.31|23220.2|23182.2|23220.75|23182.75|23217.31|23179.31|10
1620037030000|2021-05-03 10:17:10|23220.59|23182.59|23221.47|23183.47|23221.72|23183.72|23220.59|23182.59|10
1620037040000|2021-05-03 10:17:20|23221|23183|23219.34|23181.34|23222.22|23184.22|23219.34|23181.34|10
1620037050000|2021-05-03 10:17:30|23219.66|23181.66|23219.85|23181.85|23219.85|23181.85|23217.54|23179.54|10
1620037060000|2021-05-03 10:17:40|23220.22|23182.22|23218.2|23180.2|23220.39|23182.39|23218.2|23180.2|10
1620037070000|2021-05-03 10:17:50|23218.73|23180.73|23218.61|23180.61|23218.77|23180.77|23218.38|23180.38|10
1620037080000|2021-05-03 10:18:00|23218.64|23180.64|23217.65|23179.65|23218.85|23180.85|23217.6|23179.6|9
1620037090000|2021-05-03 10:18:10|23217.62|23179.62|23214.6|23176.6|23217.93|23179.93|23214.6|23176.6|10
1620037100000|2021-05-03 10:18:20|23214.27|23176.27|23206.92|23168.92|23214.27|23176.27|23206.92|23168.92|10
1620037110000|2021-05-03 10:18:30|23205.13|23167.13|23198.96|23160.96|23205.13|23167.13|23197.73|23159.73|10
1620037120000|2021-05-03 10:18:40|23199.4|23161.4|23194.62|23156.62|23199.4|23161.4|23194.62|23156.62|10
1620037130000|2021-05-03 10:18:50|23193|23155|23189.64|23151.64|23193|23155|23188.87|23150.87|10
1620037140000|2021-05-03 10:19:00|23189.62|23151.62|23185.74|23147.74|23190.06|23152.06|23185.74|23147.74|10
1620037150000|2021-05-03 10:19:10|23184.29|23146.29|23182.67|23144.67|23184.29|23146.29|23181.54|23143.54|9
1620037160000|2021-05-03 10:19:20|23182.06|23144.06|23176.74|23138.74|23182.38|23144.38|23176.74|23138.74|10
1620037170000|2021-05-03 10:19:30|23176.62|23138.62|23172.4|23134.4|23176.62|23138.62|23172.33|23134.33|10
1620037180000|2021-05-03 10:19:40|23172.29|23134.29|23166.26|23128.26|23172.29|23134.29|23166.26|23128.26|9
1620037190000|2021-05-03 10:19:50|23166.36|23128.36|23165.08|23127.08|23166.36|23128.36|23164.6|23126.6|9
1620037200000|2021-05-03 10:20:00|23165.33|23127.33|23166.79|23128.79|23167.67|23129.67|23165.33|23127.33|9
1620037210000|2021-05-03 10:20:10|23166.8|23128.8|23164.02|23126.02|23166.8|23128.8|23164.02|23126.02|10
1620037220000|2021-05-03 10:20:20|23163.75|23125.75|23164.77|23126.77|23164.77|23126.77|23162.07|23124.07|10
1620037230000|2021-05-03 10:20:30|23164.88|23126.88|23168.5|23130.5|23168.56|23130.56|23164.88|23126.88|10
1620037240000|2021-05-03 10:20:40|23168.12|23130.12|23167.65|23129.65|23168.49|23130.49|23166.85|23128.85|10
1620037250000|2021-05-03 10:20:50|23167.62|23129.62|23166.61|23128.61|23167.62|23129.62|23166.27|23128.27|10
1620037260000|2021-05-03 10:21:00|23166.54|23128.54|23168.69|23130.69|23169.04|23131.04|23166.45|23128.45|10
1620037270000|2021-05-03 10:21:10|23168.93|23130.93|23168.36|23130.36|23168.93|23130.93|23166.91|23128.91|10
1620037280000|2021-05-03 10:21:20|23168.53|23130.53|23170.62|23132.62|23170.62|23132.62|23167.69|23129.69|10
1620037290000|2021-05-03 10:21:30|23171.13|23133.13|23169.95|23131.95|23171.67|23133.67|23169.38|23131.38|10
1620037300000|2021-05-03 10:21:40|23169.76|23131.76|23169.3|23131.3|23169.76|23131.76|23168.64|23130.64|10
1620037310000|2021-05-03 10:21:50|23169.39|23131.39|23169.31|23131.31|23169.85|23131.85|23169.29|23131.29|9
1620037320000|2021-05-03 10:22:00|23167.1|23129.1|23159.73|23121.73|23167.1|23129.1|23159.73|23121.73|10
1620037330000|2021-05-03 10:22:10|23158.81|23120.81|23155.43|23117.43|23158.81|23120.81|23155|23117|10
1620037340000|2021-05-03 10:22:20|23153.18|23115.18|23134.7|23096.7|23153.7|23115.7|23134.7|23096.7|10
1620037350000|2021-05-03 10:22:30|23129.13|23091.13|23123.97|23085.97|23129.13|23091.13|23123.97|23085.97|10
1620037360000|2021-05-03 10:22:40|23122.91|23084.91|23122.28|23084.28|23123.26|23085.26|23121.33|23083.33|10
1620037370000|2021-05-03 10:22:50|23123.14|23085.14|23127.62|23089.62|23127.62|23089.62|23123.14|23085.14|10
1620037380000|2021-05-03 10:23:00|23126.16|23088.16|23129.97|23091.97|23129.97|23091.97|23126.16|23088.16|10
1620037390000|2021-05-03 10:23:10|23129.75|23091.75|23131.37|23093.37|23132.65|23094.65|23129.75|23091.75|10
1620037400000|2021-05-03 10:23:20|23132.01|23094.01|23134.2|23096.2|23134.5|23096.5|23132.01|23094.01|10
1620037410000|2021-05-03 10:23:30|23134.8|23096.8|23132.28|23094.28|23136.3|23098.3|23132.28|23094.28|10
1620037420000|2021-05-03 10:23:40|23132.77|23094.77|23129.23|23091.23|23132.9|23094.9|23129.17|23091.17|10
1620037430000|2021-05-03 10:23:50|23128.96|23090.96|23121.98|23083.98|23128.96|23090.96|23121.98|23083.98|10
1620037440000|2021-05-03 10:24:00|23122.44|23084.44|23125.13|23087.13|23125.13|23087.13|23122.44|23084.44|10
1620037450000|2021-05-03 10:24:10|23126.17|23088.17|23129.56|23091.56|23130.6|23092.6|23126.17|23088.17|10
1620037460000|2021-05-03 10:24:20|23129.74|23091.74|23135.79|23097.79|23135.79|23097.79|23129.04|23091.04|10
1620037470000|2021-05-03 10:24:30|23135.45|23097.45|23136.62|23098.62|23137.91|23099.91|23135.45|23097.45|10
1620037480000|2021-05-03 10:24:40|23136.88|23098.88|23138.81|23100.81|23138.81|23100.81|23134.9|23096.9|10
1620037490000|2021-05-03 10:24:50|23140.55|23102.55|23147.47|23109.47|23147.47|23109.47|23140.55|23102.55|9
1620037500000|2021-05-03 10:25:00|23147.78|23109.78|23151.66|23113.66|23151.66|23113.66|23147.72|23109.72|10
1620037510000|2021-05-03 10:25:10|23150.3|23112.3|23152.8|23114.8|23152.8|23114.8|23150.3|23112.3|10
1620037520000|2021-05-03 10:25:20|23152.24|23114.24|23161.06|23123.06|23161.06|23123.06|23152.24|23114.24|10
1620037530000|2021-05-03 10:25:30|23160.13|23122.13|23167.81|23129.81|23167.81|23129.81|23160.13|23122.13|10
1620037540000|2021-05-03 10:25:40|23167.76|23129.76|23167.33|23129.33|23168.33|23130.33|23166.69|23128.69|9
1620037550000|2021-05-03 10:25:50|23168.64|23130.64|23169.34|23131.34|23169.35|23131.35|23167.76|23129.76|10
1620037560000|2021-05-03 10:26:00|23169.23|23131.23|23165.58|23127.58|23169.23|23131.23|23165.58|23127.58|10
1620037570000|2021-05-03 10:26:10|23166.56|23128.56|23169.55|23131.55|23169.55|23131.55|23165.96|23127.96|10
1620037580000|2021-05-03 10:26:20|23169.07|23131.07|23164.38|23126.38|23169.07|23131.07|23163.6|23125.6|10
1620037590000|2021-05-03 10:26:30|23164.26|23126.26|23170.56|23132.56|23170.56|23132.56|23164.26|23126.26|10
1620037600000|2021-05-03 10:26:40|23170.59|23132.59|23172.35|23134.35|23172.45|23134.45|23170.59|23132.59|10
1620037610000|2021-05-03 10:26:50|23171.53|23133.53|23175.74|23137.74|23175.74|23137.74|23171.24|23133.24|10
1620037620000|2021-05-03 10:27:00|23176.4|23138.4|23178.18|23140.18|23178.52|23140.52|23176.08|23138.08|10
1620037630000|2021-05-03 10:27:10|23177.91|23139.91|23178.5|23140.5|23178.71|23140.71|23177.78|23139.78|10
1620037640000|2021-05-03 10:27:20|23178.32|23140.32|23182.21|23144.21|23182.22|23144.22|23178.32|23140.32|10
1620037650000|2021-05-03 10:27:30|23182.83|23144.83|23183.07|23145.07|23183.07|23145.07|23182.02|23144.02|10
1620037660000|2021-05-03 10:27:40|23181.76|23143.76|23185.13|23147.13|23185.13|23147.13|23181.76|23143.76|10
1620037670000|2021-05-03 10:27:50|23184.92|23146.92|23187.26|23149.26|23187.53|23149.53|23184.92|23146.92|10
1620037680000|2021-05-03 10:28:00|23188.74|23150.74|23188.85|23150.85|23188.85|23150.85|23187.25|23149.25|10
1620037690000|2021-05-03 10:28:10|23188.65|23150.65|23189.7|23151.7|23189.7|23151.7|23187.72|23149.72|10
1620037700000|2021-05-03 10:28:20|23189.89|23151.89|23190.63|23152.63|23190.85|23152.85|23189.89|23151.89|10
1620037710000|2021-05-03 10:28:30|23189.11|23151.11|23188.55|23150.55|23189.12|23151.12|23188.27|23150.27|10
1620037720000|2021-05-03 10:28:40|23188|23150|23187.53|23149.53|23188.9|23150.9|23187.45|23149.45|10
1620037730000|2021-05-03 10:28:50|23187.36|23149.36|23186.52|23148.52|23187.82|23149.82|23186.52|23148.52|10
1620037740000|2021-05-03 10:29:00|23185.15|23147.15|23183.69|23145.69|23185.15|23147.15|23182.19|23144.19|10
1620037750000|2021-05-03 10:29:10|23184.34|23146.34|23184.79|23146.79|23184.83|23146.83|23183.69|23145.69|10
1620037760000|2021-05-03 10:29:20|23184.91|23146.91|23183.94|23145.94|23185.49|23147.49|23183.91|23145.91|10
1620037770000|2021-05-03 10:29:30|23183.3|23145.3|23188.25|23150.25|23188.25|23150.25|23183.3|23145.3|10
1620037780000|2021-05-03 10:29:40|23190.84|23152.84|23205.72|23167.72|23205.8|23167.8|23190.84|23152.84|9
1620037790000|2021-05-03 10:29:50|23204.92|23166.92|23202.53|23164.53|23204.92|23166.92|23202.38|23164.38|10
1620037800000|2021-05-03 10:30:00|23202.46|23164.46|23203.32|23165.32|23203.53|23165.53|23201.85|23163.85|10
1620037810000|2021-05-03 10:30:10|23205.4|23167.4|23204.33|23166.33|23205.4|23167.4|23204.12|23166.12|10
1620037820000|2021-05-03 10:30:20|23203.12|23165.12|23207.26|23169.26|23207.26|23169.26|23203.06|23165.06|10
1620037830000|2021-05-03 10:30:30|23209.29|23171.29|23208.26|23170.26|23209.43|23171.43|23208.03|23170.03|10
1620037840000|2021-05-03 10:30:40|23208.2|23170.2|23208.91|23170.91|23209.12|23171.12|23207.74|23169.74|10
1620037850000|2021-05-03 10:30:50|23209.32|23171.32|23211.72|23173.72|23211.94|23173.94|23209.32|23171.32|10
1620037860000|2021-05-03 10:31:00|23212.3|23174.3|23214.88|23176.88|23214.88|23176.88|23211.88|23173.88|10
1620037870000|2021-05-03 10:31:10|23214.91|23176.91|23213.04|23175.04|23214.91|23176.91|23212.49|23174.49|10
1620037880000|2021-05-03 10:31:20|23213.36|23175.36|23214.35|23176.35|23219.59|23181.59|23213.36|23175.36|10
1620037890000|2021-05-03 10:31:30|23212.85|23174.85|23211.31|23173.31|23213.6|23175.6|23211.31|23173.31|10
1620037900000|2021-05-03 10:31:40|23211.6|23173.6|23212.33|23174.33|23212.89|23174.89|23211.6|23173.6|10
1620037910000|2021-05-03 10:31:50|23212.7|23174.7|23212.72|23174.72|23214.79|23176.79|23212.4|23174.4|10
1620037920000|2021-05-03 10:32:00|23210.67|23172.67|23205.81|23167.81|23210.67|23172.67|23205.81|23167.81|10
1620037930000|2021-05-03 10:32:10|23204.85|23166.85|23201.17|23163.17|23204.85|23166.85|23200.94|23162.94|10
1620037940000|2021-05-03 10:32:20|23201.94|23163.94|23203.95|23165.95|23204.08|23166.08|23201.94|23163.94|10
1620037950000|2021-05-03 10:32:30|23204.65|23166.65|23199.2|23161.2|23204.65|23166.65|23199.2|23161.2|10
1620037960000|2021-05-03 10:32:40|23199.26|23161.26|23193.82|23155.82|23199.26|23161.26|23193.82|23155.82|10
1620037970000|2021-05-03 10:32:50|23192.73|23154.73|23189.03|23151.03|23192.73|23154.73|23189.03|23151.03|9
1620037980000|2021-05-03 10:33:00|23190.19|23152.19|23191.39|23153.39|23191.39|23153.39|23189.99|23151.99|10
1620037990000|2021-05-03 10:33:10|23191.52|23153.52|23187|23149|23191.52|23153.52|23185.92|23147.92|10
1620038000000|2021-05-03 10:33:20|23186.85|23148.85|23184.5|23146.5|23187.06|23149.06|23184.5|23146.5|10
1620038010000|2021-05-03 10:33:30|23184.43|23146.43|23184.59|23146.59|23185.16|23147.16|23183.98|23145.98|10
1620038020000|2021-05-03 10:33:40|23184.05|23146.05|23183.62|23145.62|23185.34|23147.34|23183.62|23145.62|10
1620038030000|2021-05-03 10:33:50|23183.68|23145.68|23180.97|23142.97|23184.14|23146.14|23180.85|23142.85|10
1620038040000|2021-05-03 10:34:00|23180.53|23142.53|23177.34|23139.34|23180.89|23142.89|23177.34|23139.34|10
1620038050000|2021-05-03 10:34:10|23177.08|23139.08|23177.5|23139.5|23177.55|23139.55|23177.08|23139.08|10
1620038060000|2021-05-03 10:34:20|23177.58|23139.58|23177.75|23139.75|23178.61|23140.61|23177.25|23139.25|10
1620038070000|2021-05-03 10:34:30|23177.65|23139.65|23177.01|23139.01|23179|23141|23177.01|23139.01|10
1620038080000|2021-05-03 10:34:40|23176.95|23138.95|23176.53|23138.53|23177.28|23139.28|23175.66|23137.66|10
1620038090000|2021-05-03 10:34:50|23176.37|23138.37|23178.16|23140.16|23178.74|23140.74|23175.69|23137.69|10
1620038100000|2021-05-03 10:35:00|23179.19|23141.19|23180.4|23142.4|23180.4|23142.4|23178.38|23140.38|10
1620038110000|2021-05-03 10:35:10|23181.25|23143.25|23182.85|23144.85|23183.75|23145.75|23181.25|23143.25|10
1620038120000|2021-05-03 10:35:20|23181.8|23143.8|23183.76|23145.76|23183.76|23145.76|23181.4|23143.4|10
1620038130000|2021-05-03 10:35:30|23185.68|23147.68|23186.78|23148.78|23186.78|23148.78|23185.68|23147.68|8
1620038140000|2021-05-03 10:35:40|23186.37|23148.37|23190.01|23152.01|23190.01|23152.01|23186.37|23148.37|10
1620038150000|2021-05-03 10:35:50|23191.53|23153.53|23190.41|23152.41|23192.49|23154.49|23190.41|23152.41|10
1620038160000|2021-05-03 10:36:00|23190.18|23152.18|23187.73|23149.73|23190.18|23152.18|23187.73|23149.73|10
1620038170000|2021-05-03 10:36:10|23188.01|23150.01|23186.13|23148.13|23188.01|23150.01|23185.4|23147.4|10
1620038180000|2021-05-03 10:36:20|23185.5|23147.5|23187.31|23149.31|23188|23150|23185.5|23147.5|10
1620038190000|2021-05-03 10:36:30|23187.16|23149.16|23187.64|23149.64|23188.27|23150.27|23187.16|23149.16|10
1620038200000|2021-05-03 10:36:40|23187.42|23149.42|23184.43|23146.43|23187.42|23149.42|23184.43|23146.43|10
1620038210000|2021-05-03 10:36:50|23185.32|23147.32|23185.59|23147.59|23185.94|23147.94|23184.45|23146.45|10
1620038220000|2021-05-03 10:37:00|23185.88|23147.88|23182.47|23144.47|23185.97|23147.97|23182.47|23144.47|10
1620038230000|2021-05-03 10:37:10|23182.28|23144.28|23180.32|23142.32|23182.28|23144.28|23179.81|23141.81|10
1620038240000|2021-05-03 10:37:20|23181.31|23143.31|23176.09|23138.09|23181.31|23143.31|23175.67|23137.67|10
1620038250000|2021-05-03 10:37:30|23174.96|23136.96|23169.76|23131.76|23174.96|23136.96|23169.76|23131.76|8
1620038260000|2021-05-03 10:37:40|23168.47|23130.47|23166|23128|23168.47|23130.47|23165.34|23127.34|10
1620038270000|2021-05-03 10:37:50|23164.25|23126.25|23161.52|23123.52|23164.25|23126.25|23160.54|23122.54|10
1620038280000|2021-05-03 10:38:00|23161.28|23123.28|23161.48|23123.48|23161.77|23123.77|23161.05|23123.05|9
1620038290000|2021-05-03 10:38:10|23161.38|23123.38|23161.49|23123.49|23161.65|23123.65|23160.62|23122.62|10
1620038300000|2021-05-03 10:38:20|23161.85|23123.85|23161.78|23123.78|23162.71|23124.71|23161.78|23123.78|10
1620038310000|2021-05-03 10:38:30|23161.61|23123.61|23161.4|23123.4|23162.26|23124.26|23161.15|23123.15|10
1620038320000|2021-05-03 10:38:40|23162.29|23124.29|23162.6|23124.6|23162.89|23124.89|23161.77|23123.77|10
1620038330000|2021-05-03 10:38:50|23162.82|23124.82|23163.08|23125.08|23163.58|23125.58|23162.82|23124.82|10
1620038340000|2021-05-03 10:39:00|23163.15|23125.15|23161.28|23123.28|23163.15|23125.15|23161.01|23123.01|10
1620038350000|2021-05-03 10:39:10|23161.06|23123.06|23161.72|23123.72|23161.73|23123.73|23160.43|23122.43|10
1620038360000|2021-05-03 10:39:20|23160.86|23122.86|23160.12|23122.12|23161.51|23123.51|23160.12|23122.12|10
1620038370000|2021-05-03 10:39:30|23160.3|23122.3|23157.55|23119.55|23160.9|23122.9|23157.55|23119.55|10
1620038380000|2021-05-03 10:39:40|23157.13|23119.13|23157.92|23119.92|23157.92|23119.92|23156.71|23118.71|10
1620038390000|2021-05-03 10:39:50|23157.63|23119.63|23153.92|23115.92|23157.63|23119.63|23153.92|23115.92|9
1620038400000|2021-05-03 10:40:00|23152.68|23114.68|23145.55|23107.55|23152.68|23114.68|23145.55|23107.55|10
1620038410000|2021-05-03 10:40:10|23145.95|23107.95|23145.64|23107.64|23146.67|23108.67|23145.1|23107.1|10
1620038420000|2021-05-03 10:40:20|23145.98|23107.98|23144.55|23106.55|23146.62|23108.62|23144.55|23106.55|10
1620038430000|2021-05-03 10:40:30|23144.25|23106.25|23142.3|23104.3|23144.25|23106.25|23142.3|23104.3|10
1620038440000|2021-05-03 10:40:40|23141.7|23103.7|23140.02|23102.02|23141.7|23103.7|23140.02|23102.02|10
1620038450000|2021-05-03 10:40:50|23139.77|23101.77|23137.33|23099.33|23139.77|23101.77|23136.94|23098.94|10
1620038460000|2021-05-03 10:41:00|23137.17|23099.17|23138.38|23100.38|23139.76|23101.76|23137.17|23099.17|10
1620038470000|2021-05-03 10:41:10|23138.65|23100.65|23139.63|23101.63|23139.71|23101.71|23138.6|23100.6|10
1620038480000|2021-05-03 10:41:20|23139.95|23101.95|23139.71|23101.71|23140.05|23102.05|23139.28|23101.28|9
1620038490000|2021-05-03 10:41:30|23140.1|23102.1|23140.94|23102.94|23141.13|23103.13|23139.74|23101.74|10
1620038500000|2021-05-03 10:41:40|23142.43|23104.43|23143.02|23105.02|23143.81|23105.81|23142.43|23104.43|10
1620038510000|2021-05-03 10:41:50|23142.61|23104.61|23138.6|23100.6|23142.61|23104.61|23138.07|23100.07|10
1620038520000|2021-05-03 10:42:00|23137.72|23099.72|23136.4|23098.4|23137.72|23099.72|23136.23|23098.23|10
1620038530000|2021-05-03 10:42:10|23135.3|23097.3|23134.43|23096.43|23135.77|23097.77|23133.73|23095.73|10
1620038540000|2021-05-03 10:42:20|23134.96|23096.96|23135.24|23097.24|23135.84|23097.84|23134.92|23096.92|10
1620038550000|2021-05-03 10:42:30|23134.76|23096.76|23134.11|23096.11|23135.36|23097.36|23134.11|23096.11|10
1620038560000|2021-05-03 10:42:40|23134.15|23096.15|23134.28|23096.28|23134.57|23096.57|23133.57|23095.57|10
1620038570000|2021-05-03 10:42:50|23133.96|23095.96|23131.19|23093.19|23133.96|23095.96|23130.9|23092.9|10
1620038580000|2021-05-03 10:43:00|23131.31|23093.31|23128.35|23090.35|23131.31|23093.31|23128.25|23090.25|10
1620038590000|2021-05-03 10:43:10|23128.41|23090.41|23125|23087|23128.41|23090.41|23125|23087|10
1620038600000|2021-05-03 10:43:20|23124.73|23086.73|23124.91|23086.91|23125.64|23087.64|23124.69|23086.69|10
1620038610000|2021-05-03 10:43:30|23125.14|23087.14|23125.98|23087.98|23126.15|23088.15|23124.66|23086.66|10
1620038620000|2021-05-03 10:43:40|23124.76|23086.76|23123.2|23085.2|23124.76|23086.76|23122.65|23084.65|10
1620038630000|2021-05-03 10:43:50|23123.4|23085.4|23119.82|23081.82|23123.86|23085.86|23119.82|23081.82|10
1620038640000|2021-05-03 10:44:00|23119.5|23081.5|23116.44|23078.44|23119.69|23081.69|23116.44|23078.44|10
1620038650000|2021-05-03 10:44:10|23116.38|23078.38|23114.49|23076.49|23116.42|23078.42|23113.03|23075.03|10
1620038660000|2021-05-03 10:44:20|23113.49|23075.49|23110.17|23072.17|23114.02|23076.02|23110.17|23072.17|10
1620038670000|2021-05-03 10:44:30|23108.86|23070.86|23104.49|23066.49|23108.86|23070.86|23104.49|23066.49|10
1620038680000|2021-05-03 10:44:40|23103.91|23065.91|23100.21|23062.21|23104.27|23066.27|23098.91|23060.91|10
1620038690000|2021-05-03 10:44:50|23099.71|23061.71|23100.72|23062.72|23100.74|23062.74|23099.48|23061.48|10
1620038700000|2021-05-03 10:45:00|23100.08|23062.08|23109.12|23071.12|23109.12|23071.12|23099.77|23061.77|10
1620038710000|2021-05-03 10:45:10|23109.71|23071.71|23119.81|23081.81|23119.81|23081.81|23109.71|23071.71|10
1620038720000|2021-05-03 10:45:20|23119.76|23081.76|23120.78|23082.78|23122.18|23084.18|23119.76|23081.76|10
1620038730000|2021-05-03 10:45:30|23119.83|23081.83|23117.36|23079.36|23120.01|23082.01|23116.98|23078.98|10
1620038740000|2021-05-03 10:45:40|23118.17|23080.17|23120.25|23082.25|23120.25|23082.25|23118.17|23080.17|10
1620038750000|2021-05-03 10:45:50|23120.1|23082.1|23123.24|23085.24|23123.52|23085.52|23120.1|23082.1|10
1620038760000|2021-05-03 10:46:00|23125.91|23087.91|23130.58|23092.58|23130.58|23092.58|23125.45|23087.45|10
1620038770000|2021-05-03 10:46:10|23129.7|23091.7|23134.32|23096.32|23134.42|23096.42|23129.7|23091.7|10
1620038780000|2021-05-03 10:46:20|23134.65|23096.65|23137.82|23099.82|23137.82|23099.82|23134.65|23096.65|9
1620038790000|2021-05-03 10:46:30|23138.63|23100.63|23140.79|23102.79|23141.05|23103.05|23138.54|23100.54|10
1620038800000|2021-05-03 10:46:40|23140.63|23102.63|23143.29|23105.29|23143.29|23105.29|23140.03|23102.03|10
1620038810000|2021-05-03 10:46:50|23142.36|23104.36|23143.79|23105.79|23145.58|23107.58|23142.14|23104.14|10
1620038820000|2021-05-03 10:47:00|23143.76|23105.76|23145.74|23107.74|23145.74|23107.74|23143.76|23105.76|10
1620038830000|2021-05-03 10:47:10|23146.33|23108.33|23140.97|23102.97|23146.33|23108.33|23140.85|23102.85|10
1620038840000|2021-05-03 10:47:20|23141.27|23103.27|23147.09|23109.09|23147.32|23109.32|23141.27|23103.27|10
1620038850000|2021-05-03 10:47:30|23147.25|23109.25|23147.25|23109.25|23148.93|23110.93|23147.25|23109.25|10
1620038860000|2021-05-03 10:47:40|23147.61|23109.61|23155.26|23117.26|23155.26|23117.26|23147.61|23109.61|10
1620038870000|2021-05-03 10:47:50|23155.09|23117.09|23155.5|23117.5|23155.84|23117.84|23155.09|23117.09|10
1620038880000|2021-05-03 10:48:00|23155.35|23117.35|23154.76|23116.76|23156.18|23118.18|23154.76|23116.76|10
1620038890000|2021-05-03 10:48:10|23154.47|23116.47|23154.77|23116.77|23156.07|23118.07|23154.14|23116.14|10
1620038900000|2021-05-03 10:48:20|23153.55|23115.55|23153.85|23115.85|23153.85|23115.85|23152.88|23114.88|10
1620038910000|2021-05-03 10:48:30|23153.56|23115.56|23153.14|23115.14|23154.91|23116.91|23153.14|23115.14|10
1620038920000|2021-05-03 10:48:40|23153.21|23115.21|23152.36|23114.36|23154.06|23116.06|23151.95|23113.95|10
1620038930000|2021-05-03 10:48:50|23151.76|23113.76|23151.66|23113.66|23152.21|23114.21|23151.33|23113.33|9
1620038940000|2021-05-03 10:49:00|23151.85|23113.85|23152.97|23114.97|23152.97|23114.97|23151.55|23113.55|10
1620038950000|2021-05-03 10:49:10|23153.06|23115.06|23151.84|23113.84|23153.11|23115.11|23151.26|23113.26|10
1620038960000|2021-05-03 10:49:20|23151.57|23113.57|23152.23|23114.23|23152.33|23114.33|23151.42|23113.42|10
1620038970000|2021-05-03 10:49:30|23152.11|23114.11|23151.47|23113.47|23152.24|23114.24|23150.76|23112.76|10
1620038980000|2021-05-03 10:49:40|23149.98|23111.98|23148.66|23110.66|23149.98|23111.98|23148.39|23110.39|10
1620038990000|2021-05-03 10:49:50|23148.7|23110.7|23147.11|23109.11|23148.93|23110.93|23146.82|23108.82|10
1620039000000|2021-05-03 10:50:00|23146.87|23108.87|23148.1|23110.1|23148.42|23110.42|23146.87|23108.87|10
1620039010000|2021-05-03 10:50:10|23147.91|23109.91|23147.2|23109.2|23148.86|23110.86|23146.96|23108.96|10
1620039020000|2021-05-03 10:50:20|23147.32|23109.32|23147.73|23109.73|23148.86|23110.86|23147.32|23109.32|10
1620039030000|2021-05-03 10:50:30|23148.27|23110.27|23152.88|23114.88|23152.88|23114.88|23148.27|23110.27|10
1620039040000|2021-05-03 10:50:40|23151.89|23113.89|23151.65|23113.65|23152.67|23114.67|23151.65|23113.65|9
1620039050000|2021-05-03 10:50:50|23151.52|23113.52|23153.52|23115.52|23153.52|23115.52|23150.64|23112.64|10
1620039060000|2021-05-03 10:51:00|23154.53|23116.53|23157.1|23119.1|23158.16|23120.16|23154.53|23116.53|10
1620039070000|2021-05-03 10:51:10|23157.83|23119.83|23158.34|23120.34|23158.56|23120.56|23157.14|23119.14|10
1620039080000|2021-05-03 10:51:20|23158.45|23120.45|23160.78|23122.78|23162.53|23124.53|23157.87|23119.87|10
1620039090000|2021-05-03 10:51:30|23161.06|23123.06|23166.75|23128.75|23166.75|23128.75|23161.06|23123.06|10
1620039100000|2021-05-03 10:51:40|23168.38|23130.38|23175.27|23137.27|23175.27|23137.27|23168.38|23130.38|10
1620039110000|2021-05-03 10:51:50|23175.52|23137.52|23179.27|23141.27|23179.27|23141.27|23174.52|23136.52|10
1620039120000|2021-05-03 10:52:00|23179.14|23141.14|23181.08|23143.08|23181.87|23143.87|23179.14|23141.14|10
1620039130000|2021-05-03 10:52:10|23181.92|23143.92|23181.61|23143.61|23183.09|23145.09|23181.37|23143.37|10
1620039140000|2021-05-03 10:52:20|23182.29|23144.29|23187.41|23149.41|23187.84|23149.84|23182.29|23144.29|10
1620039150000|2021-05-03 10:52:30|23188.34|23150.34|23186|23148|23190.44|23152.44|23185.9|23147.9|10
1620039160000|2021-05-03 10:52:40|23185.96|23147.96|23186.56|23148.56|23186.56|23148.56|23185.91|23147.91|9
1620039170000|2021-05-03 10:52:50|23186.53|23148.53|23184.72|23146.72|23186.69|23148.69|23183.97|23145.97|9
1620039180000|2021-05-03 10:53:00|23184.96|23146.96|23191.71|23153.71|23192.18|23154.18|23184.96|23146.96|10
1620039190000|2021-05-03 10:53:10|23191.22|23153.22|23191.1|23153.1|23191.58|23153.58|23190.16|23152.16|10
1620039200000|2021-05-03 10:53:20|23191.85|23153.85|23191.35|23153.35|23192.29|23154.29|23190.11|23152.11|10
1620039210000|2021-05-03 10:53:30|23191.29|23153.29|23186.39|23148.39|23191.29|23153.29|23186.39|23148.39|10
1620039220000|2021-05-03 10:53:40|23186.14|23148.14|23183.31|23145.31|23186.14|23148.14|23183.31|23145.31|10
1620039230000|2021-05-03 10:53:50|23183.66|23145.66|23182.8|23144.8|23184.18|23146.18|23182.34|23144.34|10
1620039240000|2021-05-03 10:54:00|23182.72|23144.72|23181.66|23143.66|23182.79|23144.79|23181.02|23143.02|10
1620039250000|2021-05-03 10:54:10|23181.79|23143.79|23179.2|23141.2|23181.79|23143.79|23179.2|23141.2|9
1620039260000|2021-05-03 10:54:20|23178.72|23140.72|23178.77|23140.77|23178.77|23140.77|23177.24|23139.24|10
1620039270000|2021-05-03 10:54:30|23179.56|23141.56|23179.59|23141.59|23180.72|23142.72|23179.39|23141.39|10
1620039280000|2021-05-03 10:54:40|23179.72|23141.72|23177.3|23139.3|23179.72|23141.72|23177.3|23139.3|10
1620039290000|2021-05-03 10:54:50|23177.05|23139.05|23176.86|23138.86|23177.05|23139.05|23175.48|23137.48|10
1620039300000|2021-05-03 10:55:00|23176.8|23138.8|23176.81|23138.81|23176.88|23138.88|23175.92|23137.92|10
1620039310000|2021-05-03 10:55:10|23177.09|23139.09|23184.06|23146.06|23184.06|23146.06|23176.97|23138.97|10
1620039320000|2021-05-03 10:55:20|23182.73|23144.73|23183.2|23145.2|23184.66|23146.66|23182.49|23144.49|10
1620039330000|2021-05-03 10:55:30|23184.04|23146.04|23183.51|23145.51|23185.02|23147.02|23183.51|23145.51|10
1620039340000|2021-05-03 10:55:40|23183.7|23145.7|23181.61|23143.61|23183.7|23145.7|23181.41|23143.41|10
1620039350000|2021-05-03 10:55:50|23181.56|23143.56|23183.27|23145.27|23183.42|23145.42|23181.19|23143.19|10
1620039360000|2021-05-03 10:56:00|23184.52|23146.52|23186.61|23148.61|23186.79|23148.79|23184.29|23146.29|10
1620039370000|2021-05-03 10:56:10|23188.15|23150.15|23189.38|23151.38|23189.44|23151.44|23187.93|23149.93|10
1620039380000|2021-05-03 10:56:20|23189.57|23151.57|23190.6|23152.6|23190.68|23152.68|23189.57|23151.57|10
1620039390000|2021-05-03 10:56:30|23191.12|23153.12|23193.41|23155.41|23193.41|23155.41|23190.52|23152.52|10
1620039400000|2021-05-03 10:56:40|23193.96|23155.96|23194.68|23156.68|23195.51|23157.51|23193.5|23155.5|10
1620039410000|2021-05-03 10:56:50|23196.43|23158.43|23201.28|23163.28|23201.78|23163.78|23196.43|23158.43|10
1620039420000|2021-05-03 10:57:00|23201.13|23163.13|23203.37|23165.37|23203.37|23165.37|23201.13|23163.13|10
1620039430000|2021-05-03 10:57:10|23203.85|23165.85|23203.09|23165.09|23204.29|23166.29|23202.79|23164.79|10
1620039440000|2021-05-03 10:57:20|23203.79|23165.79|23202.13|23164.13|23203.79|23165.79|23201.22|23163.22|10
1620039450000|2021-05-03 10:57:30|23201.72|23163.72|23203.96|23165.96|23204.6|23166.6|23201.72|23163.72|10
1620039460000|2021-05-03 10:57:40|23203.66|23165.66|23204.27|23166.27|23204.98|23166.98|23203.54|23165.54|10
1620039470000|2021-05-03 10:57:50|23203.88|23165.88|23204.02|23166.02|23204.7|23166.7|23203.88|23165.88|10
1620039480000|2021-05-03 10:58:00|23204.17|23166.17|23205.6|23167.6|23205.6|23167.6|23204.17|23166.17|10
1620039490000|2021-05-03 10:58:10|23205.46|23167.46|23205.49|23167.49|23206.05|23168.05|23204.85|23166.85|10
1620039500000|2021-05-03 10:58:20|23205.21|23167.21|23203.55|23165.55|23205.56|23167.56|23203.55|23165.55|10
1620039510000|2021-05-03 10:58:30|23203.6|23165.6|23201.75|23163.75|23203.97|23165.97|23201.14|23163.14|10
1620039520000|2021-05-03 10:58:40|23201.59|23163.59|23198.29|23160.29|23201.59|23163.59|23197.99|23159.99|10
1620039530000|2021-05-03 10:58:50|23198.44|23160.44|23197.6|23159.6|23198.44|23160.44|23196.82|23158.82|10
1620039540000|2021-05-03 10:59:00|23198.21|23160.21|23198.67|23160.67|23198.79|23160.79|23197.77|23159.77|9
1620039550000|2021-05-03 10:59:10|23198.72|23160.72|23199.16|23161.16|23199.23|23161.23|23198.68|23160.68|9
1620039560000|2021-05-03 10:59:20|23199.48|23161.48|23199.75|23161.75|23200.65|23162.65|23199.48|23161.48|10
1620039570000|2021-05-03 10:59:30|23199.68|23161.68|23198.04|23160.04|23199.68|23161.68|23197.81|23159.81|10
1620039580000|2021-05-03 10:59:40|23198.26|23160.26|23198.88|23160.88|23199.81|23161.81|23196.9|23158.9|10
1620039590000|2021-05-03 10:59:50|23198.7|23160.7|23198.85|23160.85|23198.85|23160.85|23196.94|23158.94|10
1620039600000|2021-05-03 11:00:00|23199.01|23161.01|23198.37|23160.37|23200.09|23162.09|23198.37|23160.37|10
1620039610000|2021-05-03 11:00:10|23198.36|23160.36|23202.45|23164.45|23202.45|23164.45|23198.1|23160.1|10
1620039620000|2021-05-03 11:00:20|23202.83|23164.83|23204.67|23166.67|23204.79|23166.79|23202.59|23164.59|9
1620039630000|2021-05-03 11:00:30|23205.14|23167.14|23205.72|23167.72|23205.92|23167.92|23204.95|23166.95|10
1620039640000|2021-05-03 11:00:40|23205.96|23167.96|23208.96|23170.96|23209.14|23171.14|23205.96|23167.96|9
1620039650000|2021-05-03 11:00:50|23209.54|23171.54|23214.33|23176.33|23214.47|23176.47|23209.54|23171.54|10
1620039660000|2021-05-03 11:01:00|23214.95|23176.95|23222.4|23184.4|23222.4|23184.4|23212.66|23174.66|10
1620039670000|2021-05-03 11:01:10|23222.48|23184.48|23230.79|23192.79|23231.02|23193.02|23222.48|23184.48|10
1620039680000|2021-05-03 11:01:20|23231|23193|23232.51|23194.51|23232.68|23194.68|23230.1|23192.1|10
1620039690000|2021-05-03 11:01:30|23232.64|23194.64|23235.45|23197.45|23236.43|23198.43|23232.56|23194.56|10
1620039700000|2021-05-03 11:01:40|23235.63|23197.63|23234.97|23196.97|23236.1|23198.1|23234.46|23196.46|10
1620039710000|2021-05-03 11:01:50|23234.74|23196.74|23235.16|23197.16|23236.3|23198.3|23234.51|23196.51|10
1620039720000|2021-05-03 11:02:00|23235.27|23197.27|23236|23198|23236.33|23198.33|23235.27|23197.27|9
1620039730000|2021-05-03 11:02:10|23235.95|23197.95|23234.67|23196.67|23235.95|23197.95|23234.67|23196.67|9
1620039740000|2021-05-03 11:02:20|23234.75|23196.75|23233.74|23195.74|23234.75|23196.75|23233.44|23195.44|10
1620039750000|2021-05-03 11:02:30|23233.95|23195.95|23233.84|23195.84|23234.34|23196.34|23233.37|23195.37|10
1620039760000|2021-05-03 11:02:40|23234.12|23196.12|23234.84|23196.84|23235.31|23197.31|23234.12|23196.12|10
1620039770000|2021-05-03 11:02:50|23235.26|23197.26|23237.95|23199.95|23237.95|23199.95|23235.26|23197.26|10
1620039780000|2021-05-03 11:03:00|23237.9|23199.9|23238.54|23200.54|23239.32|23201.32|23237.9|23199.9|10
1620039790000|2021-05-03 11:03:10|23238.89|23200.89|23238.98|23200.98|23238.98|23200.98|23237.8|23199.8|10
1620039800000|2021-05-03 11:03:20|23238.95|23200.95|23238.44|23200.44|23239.02|23201.02|23238.05|23200.05|10
1620039810000|2021-05-03 11:03:30|23239|23201|23240.59|23202.59|23241.76|23203.76|23239|23201|10
1620039820000|2021-05-03 11:03:40|23240.62|23202.62|23242.34|23204.34|23242.81|23204.81|23240.62|23202.62|9
1620039830000|2021-05-03 11:03:50|23243.78|23205.78|23244.73|23206.73|23247.34|23209.34|23243.78|23205.78|10
1620039840000|2021-05-03 11:04:00|23245.02|23207.02|23245.51|23207.51|23246.65|23208.65|23245.02|23207.02|9
1620039850000|2021-05-03 11:04:10|23246.2|23208.2|23250.17|23212.17|23250.17|23212.17|23246.2|23208.2|10
1620039860000|2021-05-03 11:04:20|23249.82|23211.82|23250.08|23212.08|23250.1|23212.1|23249.36|23211.36|10
1620039870000|2021-05-03 11:04:30|23250.45|23212.45|23252.01|23214.01|23252.67|23214.67|23250.35|23212.35|10
1620039880000|2021-05-03 11:04:40|23252.32|23214.32|23259.18|23221.18|23259.18|23221.18|23252.32|23214.32|10
1620039890000|2021-05-03 11:04:50|23258.67|23220.67|23259.62|23221.62|23259.71|23221.71|23257.77|23219.77|10
1620039900000|2021-05-03 11:05:00|23259.22|23221.22|23258.37|23220.37|23259.57|23221.57|23258.37|23220.37|10
1620039910000|2021-05-03 11:05:10|23258.5|23220.5|23256.97|23218.97|23259.01|23221.01|23256.97|23218.97|9
1620039920000|2021-05-03 11:05:20|23257.1|23219.1|23258.51|23220.51|23258.95|23220.95|23257.03|23219.03|10
1620039930000|2021-05-03 11:05:30|23257.85|23219.85|23258.12|23220.12|23258.84|23220.84|23257.02|23219.02|10
1620039940000|2021-05-03 11:05:40|23258.17|23220.17|23258.45|23220.45|23262.15|23224.15|23258.17|23220.17|9
1620039950000|2021-05-03 11:05:50|23258.47|23220.47|23248.46|23210.46|23258.47|23220.47|23248.26|23210.26|10
1620039960000|2021-05-03 11:06:00|23247.91|23209.91|23237.69|23199.69|23247.91|23209.91|23237.69|23199.69|10
1620039970000|2021-05-03 11:06:10|23237.46|23199.46|23237.12|23199.12|23238.1|23200.1|23235.36|23197.36|10
1620039980000|2021-05-03 11:06:20|23236.96|23198.96|23244.2|23206.2|23244.2|23206.2|23236.96|23198.96|10
1620039990000|2021-05-03 11:06:30|23244.79|23206.79|23252.1|23214.1|23252.1|23214.1|23244.79|23206.79|10
1620040000000|2021-05-03 11:06:40|23252.96|23214.96|23258.71|23220.71|23258.71|23220.71|23252.96|23214.96|10
1620040010000|2021-05-03 11:06:50|23259.19|23221.19|23264.57|23226.57|23264.57|23226.57|23259.19|23221.19|10
1620040020000|2021-05-03 11:07:00|23264.98|23226.98|23272.1|23234.1|23272.34|23234.34|23264.98|23226.98|10
1620040030000|2021-05-03 11:07:10|23271.8|23233.8|23272.2|23234.2|23273.11|23235.11|23271.15|23233.15|10
1620040040000|2021-05-03 11:07:20|23271.84|23233.84|23269.79|23231.79|23272.23|23234.23|23269.79|23231.79|10
1620040050000|2021-05-03 11:07:30|23270.2|23232.2|23269.06|23231.06|23270.7|23232.7|23269.06|23231.06|10
1620040060000|2021-05-03 11:07:40|23269.47|23231.47|23267.49|23229.49|23269.52|23231.52|23267.08|23229.08|10
1620040070000|2021-05-03 11:07:50|23266.2|23228.2|23265.48|23227.48|23266.2|23228.2|23265.19|23227.19|9
1620040080000|2021-05-03 11:08:00|23265.39|23227.39|23263.76|23225.76|23265.53|23227.53|23263.32|23225.32|10
1620040090000|2021-05-03 11:08:10|23265.81|23227.81|23262.79|23224.79|23265.81|23227.81|23262.79|23224.79|10
1620040100000|2021-05-03 11:08:20|23264.45|23226.45|23267.07|23229.07|23268.5|23230.5|23264.45|23226.45|10
1620040110000|2021-05-03 11:08:30|23267.36|23229.36|23266.55|23228.55|23267.45|23229.45|23265.3|23227.3|10
1620040120000|2021-05-03 11:08:40|23267.1|23229.1|23268.31|23230.31|23269|23231|23267.1|23229.1|10
1620040130000|2021-05-03 11:08:50|23268.43|23230.43|23267.9|23229.9|23268.94|23230.94|23267.28|23229.28|10
1620040140000|2021-05-03 11:09:00|23268.12|23230.12|23266.06|23228.06|23268.12|23230.12|23265.02|23227.02|10
1620040150000|2021-05-03 11:09:10|23264.02|23226.02|23266.31|23228.31|23266.31|23228.31|23264.02|23226.02|10
1620040160000|2021-05-03 11:09:20|23267.16|23229.16|23268.89|23230.89|23268.96|23230.96|23266.93|23228.93|10
1620040170000|2021-05-03 11:09:30|23268.52|23230.52|23270.58|23232.58|23270.58|23232.58|23268.52|23230.52|10
1620040180000|2021-05-03 11:09:40|23271.33|23233.33|23271.29|23233.29|23273.54|23235.54|23271.29|23233.29|10
1620040190000|2021-05-03 11:09:50|23271.15|23233.15|23272.97|23234.97|23272.99|23234.99|23271.15|23233.15|10
1620040200000|2021-05-03 11:10:00|23273.06|23235.06|23270.85|23232.85|23273.06|23235.06|23269.81|23231.81|9
1620040210000|2021-05-03 11:10:10|23269.71|23231.71|23267.68|23229.68|23269.71|23231.71|23267.42|23229.42|10
1620040220000|2021-05-03 11:10:20|23267.73|23229.73|23262.95|23224.95|23267.73|23229.73|23262.95|23224.95|10
1620040230000|2021-05-03 11:10:30|23263.88|23225.88|23273.28|23235.28|23274.67|23236.67|23263.88|23225.88|9
1620040240000|2021-05-03 11:10:40|23272.59|23234.59|23274.61|23236.61|23274.61|23236.61|23272.55|23234.55|10
1620040250000|2021-05-03 11:10:50|23275.12|23237.12|23274.15|23236.15|23275.74|23237.74|23273.98|23235.98|10
1620040260000|2021-05-03 11:11:00|23274.17|23236.17|23273.36|23235.36|23274.76|23236.76|23273.05|23235.05|9
1620040270000|2021-05-03 11:11:10|23273.2|23235.2|23272.28|23234.28|23273.62|23235.62|23271.87|23233.87|10
1620040280000|2021-05-03 11:11:20|23272.32|23234.32|23270.73|23232.73|23272.7|23234.7|23270.73|23232.73|10
1620040290000|2021-05-03 11:11:30|23270.11|23232.11|23269.07|23231.07|23270.15|23232.15|23269.07|23231.07|10
1620040300000|2021-05-03 11:11:40|23268.87|23230.87|23267.87|23229.87|23269.3|23231.3|23267.82|23229.82|10
1620040310000|2021-05-03 11:11:50|23267.36|23229.36|23266.55|23228.55|23268.81|23230.81|23266.44|23228.44|10
1620040320000|2021-05-03 11:12:00|23265.98|23227.98|23268.86|23230.86|23268.86|23230.86|23265.98|23227.98|10
1620040330000|2021-05-03 11:12:10|23268.35|23230.35|23275.56|23237.56|23275.56|23237.56|23268.35|23230.35|10
1620040340000|2021-05-03 11:12:20|23276.8|23238.8|23281.84|23243.84|23282.81|23244.81|23276.8|23238.8|9
1620040350000|2021-05-03 11:12:30|23281.61|23243.61|23278.12|23240.12|23281.61|23243.61|23277.93|23239.93|10
1620040360000|2021-05-03 11:12:40|23277.9|23239.9|23281.76|23243.76|23281.76|23243.76|23277.9|23239.9|10
1620040370000|2021-05-03 11:12:50|23281.63|23243.63|23280.79|23242.79|23281.87|23243.87|23280.26|23242.26|10
1620040380000|2021-05-03 11:13:00|23280.49|23242.49|23276.9|23238.9|23280.49|23242.49|23276.03|23238.03|10
1620040390000|2021-05-03 11:13:10|23278.13|23240.13|23279.69|23241.69|23280.57|23242.57|23278.13|23240.13|10
1620040400000|2021-05-03 11:13:20|23280.28|23242.28|23280.72|23242.72|23280.84|23242.84|23280.22|23242.22|10
1620040410000|2021-05-03 11:13:30|23280.52|23242.52|23277.12|23239.12|23280.52|23242.52|23277.05|23239.05|10
1620040420000|2021-05-03 11:13:40|23277.14|23239.14|23276.77|23238.77|23278.09|23240.09|23276.77|23238.77|10
1620040430000|2021-05-03 11:13:50|23275.74|23237.74|23275.06|23237.06|23275.74|23237.74|23274.76|23236.76|10
1620040440000|2021-05-03 11:14:00|23274.69|23236.69|23273.59|23235.59|23274.69|23236.69|23273.59|23235.59|10
1620040450000|2021-05-03 11:14:10|23274.03|23236.03|23275.61|23237.61|23275.85|23237.85|23273.92|23235.92|9
1620040460000|2021-05-03 11:14:20|23275.89|23237.89|23278.04|23240.04|23278.31|23240.31|23275.89|23237.89|10
1620040470000|2021-05-03 11:14:30|23278.51|23240.51|23282.92|23244.92|23283.02|23245.02|23278.03|23240.03|10
1620040480000|2021-05-03 11:14:40|23283.02|23245.02|23284.44|23246.44|23285.44|23247.44|23283.02|23245.02|9
1620040490000|2021-05-03 11:14:50|23284.52|23246.52|23284.8|23246.8|23284.91|23246.91|23284.31|23246.31|10
1620040500000|2021-05-03 11:15:00|23286.66|23248.66|23286.43|23248.43|23286.66|23248.66|23285.48|23247.48|9
1620040510000|2021-05-03 11:15:10|23287.08|23249.08|23289.4|23251.4|23289.68|23251.68|23287.08|23249.08|9
1620040520000|2021-05-03 11:15:20|23288.99|23250.99|23286.07|23248.07|23290.09|23252.09|23286.07|23248.07|10
1620040530000|2021-05-03 11:15:30|23286.16|23248.16|23285.7|23247.7|23287.89|23249.89|23285.7|23247.7|10
1620040540000|2021-05-03 11:15:40|23288.49|23250.49|23288.84|23250.84|23288.84|23250.84|23286.43|23248.43|10
1620040550000|2021-05-03 11:15:50|23288.83|23250.83|23291.87|23253.87|23291.87|23253.87|23287.89|23249.89|10
1620040560000|2021-05-03 11:16:00|23292.02|23254.02|23299.49|23261.49|23299.49|23261.49|23292.02|23254.02|10
1620040570000|2021-05-03 11:16:10|23300.33|23262.33|23310.01|23272.01|23310.01|23272.01|23300.33|23262.33|10
1620040580000|2021-05-03 11:16:20|23310.29|23272.29|23312.93|23274.93|23313.08|23275.08|23310.29|23272.29|10
1620040590000|2021-05-03 11:16:30|23312.86|23274.86|23314.29|23276.29|23315.13|23277.13|23312.69|23274.69|10
1620040600000|2021-05-03 11:16:40|23314.42|23276.42|23319|23281|23319.48|23281.48|23313.89|23275.89|10
1620040610000|2021-05-03 11:16:50|23319.65|23281.65|23320.13|23282.13|23320.91|23282.91|23319.48|23281.48|10
1620040620000|2021-05-03 11:17:00|23320.2|23282.2|23321.37|23283.37|23321.62|23283.62|23320.2|23282.2|10
1620040630000|2021-05-03 11:17:10|23319.69|23281.69|23323.48|23285.48|23323.48|23285.48|23317.44|23279.44|10
1620040640000|2021-05-03 11:17:20|23324.47|23286.47|23334.11|23296.11|23334.11|23296.11|23324.47|23286.47|10
1620040650000|2021-05-03 11:17:30|23333.95|23295.95|23341.36|23303.36|23341.36|23303.36|23333.95|23295.95|10
1620040660000|2021-05-03 11:17:40|23341.59|23303.59|23345.68|23307.68|23346.5|23308.5|23341.59|23303.59|10
1620040670000|2021-05-03 11:17:50|23348.28|23310.28|23348.42|23310.42|23350.03|23312.03|23348.05|23310.05|10
1620040680000|2021-05-03 11:18:00|23348.09|23310.09|23348.68|23310.68|23350.64|23312.64|23347.89|23309.89|10
1620040690000|2021-05-03 11:18:10|23348.2|23310.2|23347.38|23309.38|23348.2|23310.2|23346.29|23308.29|10
1620040700000|2021-05-03 11:18:20|23347.23|23309.23|23349.64|23311.64|23349.64|23311.64|23346.96|23308.96|10
1620040710000|2021-05-03 11:18:30|23349.6|23311.6|23347.39|23309.39|23350.11|23312.11|23347.35|23309.35|10
1620040720000|2021-05-03 11:18:40|23346.98|23308.98|23345.56|23307.56|23346.98|23308.98|23345.55|23307.55|9
1620040730000|2021-05-03 11:18:50|23345.39|23307.39|23342.29|23304.29|23345.39|23307.39|23342.11|23304.11|10
1620040740000|2021-05-03 11:19:00|23342.27|23304.27|23333.8|23295.8|23342.39|23304.39|23332.91|23294.91|10
1620040750000|2021-05-03 11:19:10|23333.63|23295.63|23333.29|23295.29|23333.87|23295.87|23333.13|23295.13|9
1620040760000|2021-05-03 11:19:20|23333.46|23295.46|23336.15|23298.15|23336.15|23298.15|23333.06|23295.06|10
1620040770000|2021-05-03 11:19:30|23336.29|23298.29|23337.75|23299.75|23337.8|23299.8|23336.29|23298.29|10
1620040780000|2021-05-03 11:19:40|23338.09|23300.09|23340.16|23302.16|23340.35|23302.35|23337.75|23299.75|10
1620040790000|2021-05-03 11:19:50|23340.56|23302.56|23338.36|23300.36|23340.77|23302.77|23338.36|23300.36|9
1620040800000|2021-05-03 11:20:00|23337.92|23299.92|23338.26|23300.26|23339.43|23301.43|23336.42|23298.42|10
1620040810000|2021-05-03 11:20:10|23338.23|23300.23|23334.79|23296.79|23338.23|23300.23|23334.62|23296.62|10
1620040820000|2021-05-03 11:20:20|23335.23|23297.23|23338.57|23300.57|23338.79|23300.79|23335.23|23297.23|10
1620040830000|2021-05-03 11:20:30|23339.85|23301.85|23341.88|23303.88|23342.25|23304.25|23339.85|23301.85|10
1620040840000|2021-05-03 11:20:40|23341.93|23303.93|23345.91|23307.91|23345.91|23307.91|23341.34|23303.34|10
1620040850000|2021-05-03 11:20:50|23345.92|23307.92|23346.88|23308.88|23346.88|23308.88|23345.45|23307.45|10
1620040860000|2021-05-03 11:21:00|23347.75|23309.75|23348|23310|23348.07|23310.07|23347.12|23309.12|10
1620040870000|2021-05-03 11:21:10|23348.67|23310.67|23353.37|23315.37|23353.37|23315.37|23348.67|23310.67|10
1620040880000|2021-05-03 11:21:20|23353.49|23315.49|23361.71|23323.71|23361.71|23323.71|23353.21|23315.21|10
1620040890000|2021-05-03 11:21:30|23361.78|23323.78|23360.11|23322.11|23363.57|23325.57|23360.11|23322.11|10
1620040900000|2021-05-03 11:21:40|23360.53|23322.53|23364.2|23326.2|23365.18|23327.18|23360.53|23322.53|10
1620040910000|2021-05-03 11:21:50|23363.87|23325.87|23367.02|23329.02|23367.02|23329.02|23362.14|23324.14|10
1620040920000|2021-05-03 11:22:00|23366.54|23328.54|23366.91|23328.91|23366.91|23328.91|23365.03|23327.03|10
1620040930000|2021-05-03 11:22:10|23367.08|23329.08|23376.63|23338.63|23376.63|23338.63|23367.08|23329.08|10
1620040940000|2021-05-03 11:22:20|23375.82|23337.82|23370.26|23332.26|23376.79|23338.79|23370.26|23332.26|10
1620040950000|2021-05-03 11:22:30|23369.58|23331.58|23361.13|23323.13|23369.58|23331.58|23360.72|23322.72|10
1620040960000|2021-05-03 11:22:40|23361.63|23323.63|23367.45|23329.45|23368.02|23330.02|23361.63|23323.63|10
1620040970000|2021-05-03 11:22:50|23367.87|23329.87|23370.72|23332.72|23370.72|23332.72|23367.49|23329.49|10
1620040980000|2021-05-03 11:23:00|23370.31|23332.31|23388.03|23350.03|23388.03|23350.03|23370.31|23332.31|10
1620040990000|2021-05-03 11:23:10|23388.19|23350.19|23387.45|23349.45|23388.63|23350.63|23386.18|23348.18|10
1620041000000|2021-05-03 11:23:20|23387.04|23349.04|23393.84|23355.84|23393.84|23355.84|23387.04|23349.04|10
1620041010000|2021-05-03 11:23:30|23392.83|23354.83|23393.82|23355.82|23394|23356|23392.39|23354.39|10
1620041020000|2021-05-03 11:23:40|23393.36|23355.36|23394.25|23356.25|23395.76|23357.76|23393.36|23355.36|10
1620041030000|2021-05-03 11:23:50|23394.61|23356.61|23399.36|23361.36|23400.86|23362.86|23394.35|23356.35|10
1620041040000|2021-05-03 11:24:00|23400.93|23362.93|23406.17|23368.17|23406.17|23368.17|23400.93|23362.93|10
1620041050000|2021-05-03 11:24:10|23406.14|23368.14|23403.29|23365.29|23406.29|23368.29|23403.29|23365.29|10
1620041060000|2021-05-03 11:24:20|23404.16|23366.16|23412.31|23374.31|23412.76|23374.76|23404.06|23366.06|10
1620041070000|2021-05-03 11:24:30|23411.86|23373.86|23402.43|23364.43|23412.41|23374.41|23402.43|23364.43|10
1620041080000|2021-05-03 11:24:40|23401.86|23363.86|23397.69|23359.69|23401.86|23363.86|23396.45|23358.45|10
1620041090000|2021-05-03 11:24:50|23398.37|23360.37|23402.5|23364.5|23403.45|23365.45|23398.37|23360.37|10
1620041100000|2021-05-03 11:25:00|23402.18|23364.18|23404.17|23366.17|23405.56|23367.56|23402.18|23364.18|10
1620041110000|2021-05-03 11:25:10|23404.18|23366.18|23406|23368|23407.13|23369.13|23404.18|23366.18|10
1620041120000|2021-05-03 11:25:20|23405.19|23367.19|23409.61|23371.61|23411.33|23373.33|23405.19|23367.19|10
1620041130000|2021-05-03 11:25:30|23409.37|23371.37|23409.96|23371.96|23410.82|23372.82|23409.37|23371.37|10
1620041140000|2021-05-03 11:25:40|23410.22|23372.22|23403|23365|23411.2|23373.2|23403|23365|10
1620041150000|2021-05-03 11:25:50|23402.81|23364.81|23386.72|23348.72|23402.81|23364.81|23385.04|23347.04|10
1620041160000|2021-05-03 11:26:00|23386.08|23348.08|23389.42|23351.42|23389.82|23351.82|23386.08|23348.08|10
1620041170000|2021-05-03 11:26:10|23390.52|23352.52|23392.26|23354.26|23392.39|23354.39|23388.44|23350.44|10
1620041180000|2021-05-03 11:26:20|23392.19|23354.19|23400.26|23362.26|23401.36|23363.36|23390.94|23352.94|10
1620041190000|2021-05-03 11:26:30|23400.62|23362.62|23398.75|23360.75|23402.83|23364.83|23397.02|23359.02|10
1620041200000|2021-05-03 11:26:40|23399.66|23361.66|23405.72|23367.72|23406.13|23368.13|23399.66|23361.66|10
1620041210000|2021-05-03 11:26:50|23404.95|23366.95|23401.82|23363.82|23405.17|23367.17|23401.82|23363.82|10
1620041220000|2021-05-03 11:27:00|23402.25|23364.25|23405.55|23367.55|23405.56|23367.56|23402.25|23364.25|10
1620041230000|2021-05-03 11:27:10|23404.35|23366.35|23408.34|23370.34|23408.34|23370.34|23403.11|23365.11|10
1620041240000|2021-05-03 11:27:20|23408.43|23370.43|23412.9|23374.9|23412.9|23374.9|23408.43|23370.43|10
1620041250000|2021-05-03 11:27:30|23413.49|23375.49|23418.05|23380.05|23418.05|23380.05|23413.48|23375.48|10
1620041260000|2021-05-03 11:27:40|23418.54|23380.54|23419.32|23381.32|23419.95|23381.95|23418.51|23380.51|10
1620041270000|2021-05-03 11:27:50|23418.66|23380.66|23420.58|23382.58|23420.58|23382.58|23418.04|23380.04|10
1620041280000|2021-05-03 11:28:00|23420.02|23382.02|23425.32|23387.32|23425.32|23387.32|23419.39|23381.39|10
1620041290000|2021-05-03 11:28:10|23425.75|23387.75|23429.5|23391.5|23430.93|23392.93|23425.75|23387.75|10
1620041300000|2021-05-03 11:28:20|23430.85|23392.85|23440.84|23402.84|23441.16|23403.16|23430.85|23392.85|10
1620041310000|2021-05-03 11:28:30|23440.75|23402.75|23439.71|23401.71|23441.15|23403.15|23438.27|23400.27|10
1620041320000|2021-05-03 11:28:40|23440.04|23402.04|23441.16|23403.16|23441.79|23403.79|23440.04|23402.04|9
1620041330000|2021-05-03 11:28:50|23441.42|23403.42|23434.42|23396.42|23441.42|23403.42|23432.92|23394.92|10
1620041340000|2021-05-03 11:29:00|23435.68|23397.68|23435.04|23397.04|23435.84|23397.84|23434.39|23396.39|10
1620041350000|2021-05-03 11:29:10|23435.09|23397.09|23435.26|23397.26|23435.26|23397.26|23432.83|23394.83|10
1620041360000|2021-05-03 11:29:20|23435.68|23397.68|23431.11|23393.11|23435.68|23397.68|23430.43|23392.43|10
1620041370000|2021-05-03 11:29:30|23428.84|23390.84|23416.78|23378.78|23428.84|23390.84|23416.78|23378.78|10
1620041380000|2021-05-03 11:29:40|23416.94|23378.94|23416.73|23378.73|23417.97|23379.97|23415.97|23377.97|10
1620041390000|2021-05-03 11:29:50|23417.37|23379.37|23418.71|23380.71|23419.01|23381.01|23416.44|23378.44|10
1620041400000|2021-05-03 11:30:00|23418.46|23380.46|23417.44|23379.44|23418.79|23380.79|23417.44|23379.44|10
1620041410000|2021-05-03 11:30:10|23417.65|23379.65|23416.66|23378.66|23417.71|23379.71|23416.66|23378.66|10
1620041420000|2021-05-03 11:30:20|23416.78|23378.78|23418.85|23380.85|23418.85|23380.85|23416.04|23378.04|10
1620041430000|2021-05-03 11:30:30|23419.2|23381.2|23422.64|23384.64|23423.67|23385.67|23419.2|23381.2|10
1620041440000|2021-05-03 11:30:40|23421.84|23383.84|23420.2|23382.2|23421.84|23383.84|23419.59|23381.59|9
1620041450000|2021-05-03 11:30:50|23419.22|23381.22|23413.9|23375.9|23419.8|23381.8|23413.9|23375.9|10
1620041460000|2021-05-03 11:31:00|23414.21|23376.21|23405.13|23367.13|23414.21|23376.21|23405.13|23367.13|10
1620041470000|2021-05-03 11:31:10|23406.9|23368.9|23412.88|23374.88|23413.91|23375.91|23406.9|23368.9|10
1620041480000|2021-05-03 11:31:20|23416.46|23378.46|23410.5|23372.5|23416.46|23378.46|23410.12|23372.12|10
1620041490000|2021-05-03 11:31:30|23410.1|23372.1|23410.8|23372.8|23411.97|23373.97|23410.08|23372.08|10
1620041500000|2021-05-03 11:31:40|23411|23373|23409.56|23371.56|23411.34|23373.34|23409.56|23371.56|10
1620041510000|2021-05-03 11:31:50|23410.93|23372.93|23409.34|23371.34|23410.93|23372.93|23408.18|23370.18|10
1620041520000|2021-05-03 11:32:00|23408.74|23370.74|23408|23370|23409.32|23371.32|23408|23370|10
1620041530000|2021-05-03 11:32:10|23408.86|23370.86|23409.55|23371.55|23409.58|23371.58|23407.55|23369.55|10
1620041540000|2021-05-03 11:32:20|23408.98|23370.98|23408.01|23370.01|23409.83|23371.83|23408.01|23370.01|9
1620041550000|2021-05-03 11:32:30|23409.37|23371.37|23408.12|23370.12|23409.45|23371.45|23408.12|23370.12|10
1620041560000|2021-05-03 11:32:40|23408.26|23370.26|23411.72|23373.72|23411.72|23373.72|23408.13|23370.13|10
1620041570000|2021-05-03 11:32:50|23412.54|23374.54|23418.72|23380.72|23418.72|23380.72|23411.77|23373.77|10
1620041580000|2021-05-03 11:33:00|23420.27|23382.27|23419.27|23381.27|23420.27|23382.27|23418.18|23380.18|10
1620041590000|2021-05-03 11:33:10|23419.2|23381.2|23424.46|23386.46|23424.46|23386.46|23419.2|23381.2|10
1620041600000|2021-05-03 11:33:20|23424.55|23386.55|23432.35|23394.35|23432.35|23394.35|23424.55|23386.55|10
1620041610000|2021-05-03 11:33:30|23433.22|23395.22|23431.99|23393.99|23433.22|23395.22|23431.07|23393.07|10
1620041620000|2021-05-03 11:33:40|23431.6|23393.6|23432.38|23394.38|23432.38|23394.38|23431.29|23393.29|10
1620041630000|2021-05-03 11:33:50|23432.36|23394.36|23424.9|23386.9|23432.36|23394.36|23424.9|23386.9|10
1620041640000|2021-05-03 11:34:00|23424.2|23386.2|23428.79|23390.79|23428.79|23390.79|23423.55|23385.55|10
1620041650000|2021-05-03 11:34:10|23429.65|23391.65|23438.88|23400.88|23438.88|23400.88|23429.32|23391.32|10
1620041660000|2021-05-03 11:34:20|23438.61|23400.61|23444.52|23406.52|23447.8|23409.8|23438.1|23400.1|9
1620041670000|2021-05-03 11:34:30|23444.39|23406.39|23441.87|23403.87|23444.39|23406.39|23441.37|23403.37|10
1620041680000|2021-05-03 11:34:40|23440.73|23402.73|23439.69|23401.69|23441.34|23403.34|23439.69|23401.69|10
1620041690000|2021-05-03 11:34:50|23434.88|23396.88|23430.45|23392.45|23434.88|23396.88|23429.98|23391.98|10
1620041700000|2021-05-03 11:35:00|23431.14|23393.14|23414.31|23376.31|23431.14|23393.14|23414.04|23376.04|10
1620041710000|2021-05-03 11:35:10|23413.3|23375.3|23415.07|23377.07|23415.07|23377.07|23412.76|23374.76|10
1620041720000|2021-05-03 11:35:20|23414.74|23376.74|23417.89|23379.89|23417.89|23379.89|23414.74|23376.74|10
1620041730000|2021-05-03 11:35:30|23418.68|23380.68|23422.81|23384.81|23423.3|23385.3|23418.17|23380.17|10
1620041740000|2021-05-03 11:35:40|23423.49|23385.49|23428.57|23390.57|23429.18|23391.18|23423.49|23385.49|10
1620041750000|2021-05-03 11:35:50|23429.12|23391.12|23444.39|23406.39|23447.18|23409.18|23429.12|23391.12|10
1620041760000|2021-05-03 11:36:00|23443.31|23405.31|23440.75|23402.75|23443.81|23405.81|23438.69|23400.69|10
1620041770000|2021-05-03 11:36:10|23440.19|23402.19|23439.43|23401.43|23440.19|23402.19|23437.9|23399.9|10
1620041780000|2021-05-03 11:36:20|23439.34|23401.34|23440.97|23402.97|23440.97|23402.97|23439.34|23401.34|10
1620041790000|2021-05-03 11:36:30|23440.94|23402.94|23441.17|23403.17|23441.74|23403.74|23440.26|23402.26|10
1620041800000|2021-05-03 11:36:40|23439.66|23401.66|23442.71|23404.71|23442.71|23404.71|23439.66|23401.66|10
1620041810000|2021-05-03 11:36:50|23443.46|23405.46|23444.95|23406.95|23445.54|23407.54|23443.46|23405.46|10
1620041820000|2021-05-03 11:37:00|23445.31|23407.31|23446.89|23408.89|23446.89|23408.89|23444.37|23406.37|10
1620041830000|2021-05-03 11:37:10|23447.59|23409.59|23449.72|23411.72|23449.72|23411.72|23446.24|23408.24|10
1620041840000|2021-05-03 11:37:20|23450.19|23412.19|23451.27|23413.27|23451.33|23413.33|23449.41|23411.41|10
1620041850000|2021-05-03 11:37:30|23452.53|23414.53|23455.87|23417.87|23456.3|23418.3|23450.06|23412.06|10
1620041860000|2021-05-03 11:37:40|23455.75|23417.75|23455.85|23417.85|23457.38|23419.38|23455.75|23417.75|10
1620041870000|2021-05-03 11:37:50|23455.64|23417.64|23463.21|23425.21|23463.21|23425.21|23455.02|23417.02|10
1620041880000|2021-05-03 11:38:00|23462.7|23424.7|23460.81|23422.81|23463.71|23425.71|23460.81|23422.81|10
1620041890000|2021-05-03 11:38:10|23461.04|23423.04|23460.84|23422.84|23462.04|23424.04|23460.54|23422.54|10
1620041900000|2021-05-03 11:38:20|23460.66|23422.66|23455.57|23417.57|23461.15|23423.15|23455.57|23417.57|10
1620041910000|2021-05-03 11:38:30|23456.15|23418.15|23456.44|23418.44|23456.92|23418.92|23455.17|23417.17|10
1620041920000|2021-05-03 11:38:40|23456.84|23418.84|23459.3|23421.3|23459.3|23421.3|23455.76|23417.76|10
1620041930000|2021-05-03 11:38:50|23458.84|23420.84|23452.89|23414.89|23460.28|23422.28|23452.89|23414.89|10
1620041940000|2021-05-03 11:39:00|23452.44|23414.44|23450.65|23412.65|23452.72|23414.72|23450.07|23412.07|10
1620041950000|2021-05-03 11:39:10|23450.77|23412.77|23448.09|23410.09|23451.24|23413.24|23447.71|23409.71|10
1620041960000|2021-05-03 11:39:20|23448|23410|23449.56|23411.56|23450.58|23412.58|23447.43|23409.43|10
1620041970000|2021-05-03 11:39:30|23449.65|23411.65|23449.56|23411.56|23450.72|23412.72|23448.77|23410.77|10
1620041980000|2021-05-03 11:39:40|23449.35|23411.35|23444.76|23406.76|23449.62|23411.62|23444.76|23406.76|9
1620041990000|2021-05-03 11:39:50|23445.57|23407.57|23443.44|23405.44|23445.57|23407.57|23443.01|23405.01|10
1620042000000|2021-05-03 11:40:00|23443.35|23405.35|23436.58|23398.58|23443.35|23405.35|23435.24|23397.24|10
1620042010000|2021-05-03 11:40:10|23437.73|23399.73|23438.47|23400.47|23439.59|23401.59|23437.73|23399.73|10
1620042020000|2021-05-03 11:40:20|23439.59|23401.59|23441.3|23403.3|23441.3|23403.3|23438.54|23400.54|10
1620042030000|2021-05-03 11:40:30|23441.36|23403.36|23441.51|23403.51|23444.25|23406.25|23441.25|23403.25|10
1620042040000|2021-05-03 11:40:40|23442.1|23404.1|23442.71|23404.71|23444|23406|23441.57|23403.57|10
1620042050000|2021-05-03 11:40:50|23443.78|23405.78|23442.83|23404.83|23443.78|23405.78|23442.49|23404.49|10
1620042060000|2021-05-03 11:41:00|23442.3|23404.3|23448.6|23410.6|23448.62|23410.62|23442.3|23404.3|10
1620042070000|2021-05-03 11:41:10|23448.75|23410.75|23449.5|23411.5|23450.98|23412.98|23447.78|23409.78|9
1620042080000|2021-05-03 11:41:20|23449.06|23411.06|23439.86|23401.86|23449.06|23411.06|23439.16|23401.16|10
1620042090000|2021-05-03 11:41:30|23438.36|23400.36|23437.08|23399.08|23438.36|23400.36|23433.08|23395.08|10
1620042100000|2021-05-03 11:41:40|23437.27|23399.27|23436.24|23398.24|23437.62|23399.62|23436.24|23398.24|9
1620042110000|2021-05-03 11:41:50|23435.32|23397.32|23433.36|23395.36|23436.24|23398.24|23433.36|23395.36|10
1620042120000|2021-05-03 11:42:00|23432.51|23394.51|23428.41|23390.41|23433.06|23395.06|23428.41|23390.41|10
1620042130000|2021-05-03 11:42:10|23427.13|23389.13|23419.5|23381.5|23428.71|23390.71|23419.5|23381.5|10
1620042140000|2021-05-03 11:42:20|23421.64|23383.64|23418.28|23380.28|23421.64|23383.64|23418.28|23380.28|10
1620042150000|2021-05-03 11:42:30|23418.06|23380.06|23412.37|23374.37|23418.06|23380.06|23412.17|23374.17|10
1620042160000|2021-05-03 11:42:40|23412.29|23374.29|23413.02|23375.02|23413.33|23375.33|23411.96|23373.96|10
1620042170000|2021-05-03 11:42:50|23413.12|23375.12|23414.24|23376.24|23415.13|23377.13|23412.65|23374.65|9
1620042180000|2021-05-03 11:43:00|23414.58|23376.58|23412.04|23374.04|23414.89|23376.89|23412.04|23374.04|10
1620042190000|2021-05-03 11:43:10|23413.57|23375.57|23414.3|23376.3|23414.63|23376.63|23412.38|23374.38|10
1620042200000|2021-05-03 11:43:20|23415.18|23377.18|23420.07|23382.07|23420.07|23382.07|23415.18|23377.18|10
1620042210000|2021-05-03 11:43:30|23420.8|23382.8|23419.05|23381.05|23421.47|23383.47|23419.05|23381.05|10
1620042220000|2021-05-03 11:43:40|23419.21|23381.21|23418.57|23380.57|23420.06|23382.06|23418.57|23380.57|10
1620042230000|2021-05-03 11:43:50|23418.56|23380.56|23417.49|23379.49|23418.56|23380.56|23417.49|23379.49|10
1620042240000|2021-05-03 11:44:00|23414.61|23376.61|23414.12|23376.12|23416.52|23378.52|23414.12|23376.12|10
1620042250000|2021-05-03 11:44:10|23414.22|23376.22|23416.23|23378.23|23416.23|23378.23|23413.73|23375.73|10
1620042260000|2021-05-03 11:44:20|23417.11|23379.11|23418.13|23380.13|23418.13|23380.13|23417.11|23379.11|10
1620042270000|2021-05-03 11:44:30|23418.96|23380.96|23415.41|23377.41|23420.79|23382.79|23415.41|23377.41|10
1620042280000|2021-05-03 11:44:40|23414.81|23376.81|23416.52|23378.52|23416.52|23378.52|23414.22|23376.22|10
1620042290000|2021-05-03 11:44:50|23416.41|23378.41|23418.35|23380.35|23418.35|23380.35|23416.15|23378.15|10
1620042300000|2021-05-03 11:45:00|23418.82|23380.82|23422.18|23384.18|23422.18|23384.18|23418.82|23380.82|10
1620042310000|2021-05-03 11:45:10|23422.01|23384.01|23423.3|23385.3|23424.87|23386.87|23422.01|23384.01|10
1620042320000|2021-05-03 11:45:20|23424|23386|23425.98|23387.98|23425.98|23387.98|23423.66|23385.66|10
1620042330000|2021-05-03 11:45:30|23425.52|23387.52|23423.03|23385.03|23425.52|23387.52|23421.77|23383.77|10
1620042340000|2021-05-03 11:45:40|23424.25|23386.25|23421.6|23383.6|23425.12|23387.12|23420.15|23382.15|10
1620042350000|2021-05-03 11:45:50|23421.98|23383.98|23421.43|23383.43|23421.98|23383.98|23420.76|23382.76|10
1620042360000|2021-05-03 11:46:00|23420.49|23382.49|23422|23384|23422|23384|23420.49|23382.49|10
1620042370000|2021-05-03 11:46:10|23421.67|23383.67|23422.22|23384.22|23422.93|23384.93|23421.51|23383.51|10
1620042380000|2021-05-03 11:46:20|23423.28|23385.28|23429.68|23391.68|23429.72|23391.72|23423.28|23385.28|10
1620042390000|2021-05-03 11:46:30|23430.2|23392.2|23431.33|23393.33|23431.49|23393.49|23428.95|23390.95|10
1620042400000|2021-05-03 11:46:40|23432.22|23394.22|23437.3|23399.3|23437.68|23399.68|23432.22|23394.22|10
1620042410000|2021-05-03 11:46:50|23437.63|23399.63|23438.91|23400.91|23438.91|23400.91|23436.69|23398.69|10
1620042420000|2021-05-03 11:47:00|23439.44|23401.44|23441.87|23403.87|23441.87|23403.87|23439.44|23401.44|10
1620042430000|2021-05-03 11:47:10|23441.24|23403.24|23442.29|23404.29|23442.29|23404.29|23440.92|23402.92|10
1620042440000|2021-05-03 11:47:20|23442.28|23404.28|23442.46|23404.46|23442.82|23404.82|23442.1|23404.1|10
1620042450000|2021-05-03 11:47:30|23441.88|23403.88|23442.84|23404.84|23442.84|23404.84|23441.58|23403.58|10
1620042460000|2021-05-03 11:47:40|23442.76|23404.76|23444.33|23406.33|23445.85|23407.85|23442.76|23404.76|10
1620042470000|2021-05-03 11:47:50|23444.27|23406.27|23447.19|23409.19|23447.49|23409.49|23443.77|23405.77|10
1620042480000|2021-05-03 11:48:00|23446.92|23408.92|23447.67|23409.67|23448.07|23410.07|23446.1|23408.1|10
1620042490000|2021-05-03 11:48:10|23447.76|23409.76|23452.32|23414.32|23452.32|23414.32|23447.48|23409.48|10
1620042500000|2021-05-03 11:48:20|23453.74|23415.74|23458.07|23420.07|23458.94|23420.94|23453.36|23415.36|10
1620042510000|2021-05-03 11:48:30|23458|23420|23457.29|23419.29|23458.88|23420.88|23457.29|23419.29|10
1620042520000|2021-05-03 11:48:40|23456.45|23418.45|23457.2|23419.2|23457.73|23419.73|23455.12|23417.12|10
1620042530000|2021-05-03 11:48:50|23456.78|23418.78|23459.16|23421.16|23460.46|23422.46|23456.78|23418.78|10
1620042540000|2021-05-03 11:49:00|23457.43|23419.43|23454.04|23416.04|23457.57|23419.57|23454.04|23416.04|10
1620042550000|2021-05-03 11:49:10|23453.71|23415.71|23447.25|23409.25|23454.28|23416.28|23447.25|23409.25|10
1620042560000|2021-05-03 11:49:20|23446.16|23408.16|23444.52|23406.52|23446.16|23408.16|23443.8|23405.8|10
1620042570000|2021-05-03 11:49:30|23444.24|23406.24|23444.85|23406.85|23444.85|23406.85|23443.88|23405.88|10
1620042580000|2021-05-03 11:49:40|23444.48|23406.48|23442.63|23404.63|23444.48|23406.48|23441.25|23403.25|10
1620042590000|2021-05-03 11:49:50|23443.03|23405.03|23441.25|23403.25|23443.03|23405.03|23440.83|23402.83|10
1620042600000|2021-05-03 11:50:00|23441.56|23403.56|23429.85|23391.85|23441.8|23403.8|23429.85|23391.85|10
1620042610000|2021-05-03 11:50:10|23431.42|23393.42|23422.02|23384.02|23432.01|23394.01|23422.02|23384.02|10
1620042620000|2021-05-03 11:50:20|23421.56|23383.56|23411.67|23373.67|23421.56|23383.56|23411.3|23373.3|10
1620042630000|2021-05-03 11:50:30|23409.91|23371.91|23405.43|23367.43|23410.19|23372.19|23405.43|23367.43|10
1620042640000|2021-05-03 11:50:40|23405.07|23367.07|23406.27|23368.27|23406.27|23368.27|23403.98|23365.98|9
1620042650000|2021-05-03 11:50:50|23407.12|23369.12|23409.67|23371.67|23411.08|23373.08|23407.12|23369.12|10
1620042660000|2021-05-03 11:51:00|23408.97|23370.97|23408.69|23370.69|23409.33|23371.33|23408.22|23370.22|10
1620042670000|2021-05-03 11:51:10|23409.72|23371.72|23409.95|23371.95|23410.57|23372.57|23408.9|23370.9|10
1620042680000|2021-05-03 11:51:20|23410.09|23372.09|23406.95|23368.95|23410.86|23372.86|23406.95|23368.95|10
1620042690000|2021-05-03 11:51:30|23406.9|23368.9|23403.5|23365.5|23407.42|23369.42|23403.5|23365.5|10
1620042700000|2021-05-03 11:51:40|23402.07|23364.07|23402.87|23364.87|23402.87|23364.87|23400.26|23362.26|9
1620042710000|2021-05-03 11:51:50|23403.16|23365.16|23407.78|23369.78|23407.78|23369.78|23403.16|23365.16|10
1620042720000|2021-05-03 11:52:00|23408.16|23370.16|23411.79|23373.79|23411.79|23373.79|23408.16|23370.16|10
1620042730000|2021-05-03 11:52:10|23412.07|23374.07|23412.88|23374.88|23413.03|23375.03|23411.92|23373.92|10
1620042740000|2021-05-03 11:52:20|23413.91|23375.91|23418.29|23380.29|23418.29|23380.29|23413.63|23375.63|10
1620042750000|2021-05-03 11:52:30|23417.71|23379.71|23420.38|23382.38|23421.49|23383.49|23417.71|23379.71|10
1620042760000|2021-05-03 11:52:40|23418.97|23380.97|23420.08|23382.08|23420.32|23382.32|23417.81|23379.81|10
1620042770000|2021-05-03 11:52:50|23420.51|23382.51|23423.55|23385.55|23424.43|23386.43|23420.51|23382.51|10
1620042780000|2021-05-03 11:53:00|23424.51|23386.51|23429.8|23391.8|23429.93|23391.93|23423.73|23385.73|10
1620042790000|2021-05-03 11:53:10|23430.15|23392.15|23428.41|23390.41|23430.55|23392.55|23427.01|23389.01|10
1620042800000|2021-05-03 11:53:20|23429.36|23391.36|23426.09|23388.09|23429.36|23391.36|23426.09|23388.09|10
1620042810000|2021-05-03 11:53:30|23426.18|23388.18|23421.81|23383.81|23426.73|23388.73|23421.81|23383.81|10
1620042820000|2021-05-03 11:53:40|23421.94|23383.94|23416.64|23378.64|23421.94|23383.94|23416.64|23378.64|10
1620042830000|2021-05-03 11:53:50|23415.66|23377.66|23414.84|23376.84|23415.66|23377.66|23414.11|23376.11|10
1620042840000|2021-05-03 11:54:00|23414.69|23376.69|23417.8|23379.8|23417.8|23379.8|23413.33|23375.33|10
1620042850000|2021-05-03 11:54:10|23418.03|23380.03|23423.54|23385.54|23423.54|23385.54|23418.03|23380.03|10
1620042860000|2021-05-03 11:54:20|23424.79|23386.79|23425.2|23387.2|23426.05|23388.05|23424.38|23386.38|10
1620042870000|2021-05-03 11:54:30|23425.28|23387.28|23422.88|23384.88|23425.28|23387.28|23422.88|23384.88|10
1620042880000|2021-05-03 11:54:40|23422.57|23384.57|23423.91|23385.91|23424.81|23386.81|23419.88|23381.88|10
1620042890000|2021-05-03 11:54:50|23423.6|23385.6|23423.26|23385.26|23424.34|23386.34|23423.26|23385.26|10
1620042900000|2021-05-03 11:55:00|23422.11|23384.11|23420.71|23382.71|23422.34|23384.34|23419.52|23381.52|10
1620042910000|2021-05-03 11:55:10|23420.73|23382.73|23419.97|23381.97|23420.93|23382.93|23419.01|23381.01|9
1620042920000|2021-05-03 11:55:20|23420.9|23382.9|23420.31|23382.31|23421.25|23383.25|23420.31|23382.31|10
1620042930000|2021-05-03 11:55:30|23420.13|23382.13|23417.45|23379.45|23420.5|23382.5|23416.96|23378.96|10
1620042940000|2021-05-03 11:55:40|23418.18|23380.18|23404.88|23366.88|23418.18|23380.18|23404.88|23366.88|10
1620042950000|2021-05-03 11:55:50|23405.48|23367.48|23407.35|23369.35|23407.35|23369.35|23405.15|23367.15|10
1620042960000|2021-05-03 11:56:00|23406.11|23368.11|23409.22|23371.22|23409.22|23371.22|23406.02|23368.02|10
1620042970000|2021-05-03 11:56:10|23409.14|23371.14|23413.08|23375.08|23413.47|23375.47|23409.14|23371.14|10
1620042980000|2021-05-03 11:56:20|23414.86|23376.86|23412.13|23374.13|23415.37|23377.37|23411.18|23373.18|10
1620042990000|2021-05-03 11:56:30|23412.9|23374.9|23409.83|23371.83|23412.9|23374.9|23409.83|23371.83|10
1620043000000|2021-05-03 11:56:40|23410.86|23372.86|23412.98|23374.98|23414.69|23376.69|23410.86|23372.86|10
1620043010000|2021-05-03 11:56:50|23411.82|23373.82|23412.69|23374.69|23412.83|23374.83|23411.69|23373.69|10
1620043020000|2021-05-03 11:57:00|23412.59|23374.59|23410.68|23372.68|23413.41|23375.41|23410.68|23372.68|10
1620043030000|2021-05-03 11:57:10|23410.84|23372.84|23411.2|23373.2|23411.2|23373.2|23408.86|23370.86|10
1620043040000|2021-05-03 11:57:20|23411.38|23373.38|23410.01|23372.01|23411.85|23373.85|23410.01|23372.01|9
1620043050000|2021-05-03 11:57:30|23410.24|23372.24|23410.26|23372.26|23410.98|23372.98|23410.04|23372.04|10
1620043060000|2021-05-03 11:57:40|23409.77|23371.77|23409.8|23371.8|23410.27|23372.27|23409.6|23371.6|10
1620043070000|2021-05-03 11:57:50|23409.63|23371.63|23408.2|23370.2|23410.07|23372.07|23408.2|23370.2|10
1620043080000|2021-05-03 11:58:00|23407.14|23369.14|23400.23|23362.23|23407.27|23369.27|23400.23|23362.23|10
1620043090000|2021-05-03 11:58:10|23391.19|23353.19|23384.97|23346.97|23391.19|23353.19|23383.23|23345.23|10
1620043100000|2021-05-03 11:58:20|23383|23345|23381.71|23343.71|23383.15|23345.15|23381.71|23343.71|10
1620043110000|2021-05-03 11:58:30|23380.46|23342.46|23376.7|23338.7|23380.63|23342.63|23376.7|23338.7|9
1620043120000|2021-05-03 11:58:40|23376.73|23338.73|23372.41|23334.41|23376.73|23338.73|23371.86|23333.86|10
1620043130000|2021-05-03 11:58:50|23372.75|23334.75|23369.44|23331.44|23373.49|23335.49|23369.44|23331.44|10
1620043140000|2021-05-03 11:59:00|23368.85|23330.85|23365.96|23327.96|23368.85|23330.85|23364.67|23326.67|9
1620043150000|2021-05-03 11:59:10|23366.2|23328.2|23365.65|23327.65|23368.58|23330.58|23365.65|23327.65|10
1620043160000|2021-05-03 11:59:20|23365|23327|23363.52|23325.52|23365|23327|23362.4|23324.4|10
1620043170000|2021-05-03 11:59:30|23362.35|23324.35|23359.65|23321.65|23362.35|23324.35|23359.48|23321.48|10
1620043180000|2021-05-03 11:59:40|23359.76|23321.76|23355.12|23317.12|23359.76|23321.76|23353.6|23315.6|9
1620043190000|2021-05-03 11:59:50|23354.74|23316.74|23351.16|23313.16|23354.74|23316.74|23349.37|23311.37|10
1620043200000|2021-05-03 12:00:00|23351.54|23313.54|23361.99|23323.99|23361.99|23323.99|23351.54|23313.54|10
1620043210000|2021-05-03 12:00:10|23362.44|23324.44|23366.56|23328.56|23366.95|23328.95|23362.44|23324.44|10
1620043220000|2021-05-03 12:00:20|23365.4|23327.4|23367.99|23329.99|23369.25|23331.25|23365.4|23327.4|10
1620043230000|2021-05-03 12:00:30|23371.01|23333.01|23375.22|23337.22|23375.25|23337.25|23370.86|23332.86|10
1620043240000|2021-05-03 12:00:40|23375.36|23337.36|23376.79|23338.79|23376.79|23338.79|23374.23|23336.23|10
1620043250000|2021-05-03 12:00:50|23377.68|23339.68|23384.79|23346.79|23384.79|23346.79|23377.68|23339.68|10
1620043260000|2021-05-03 12:01:00|23385.07|23347.07|23394.98|23356.98|23394.98|23356.98|23385.07|23347.07|10
1620043270000|2021-05-03 12:01:10|23396.34|23358.34|23395.01|23357.01|23396.34|23358.34|23394.09|23356.09|10
1620043280000|2021-05-03 12:01:20|23395|23357|23394.75|23356.75|23395.72|23357.72|23394.34|23356.34|10
1620043290000|2021-05-03 12:01:30|23394.76|23356.76|23396.15|23358.15|23396.15|23358.15|23392.36|23354.36|10
1620043300000|2021-05-03 12:01:40|23395.48|23357.48|23396.65|23358.65|23397.02|23359.02|23395.29|23357.29|10
1620043310000|2021-05-03 12:01:50|23396.53|23358.53|23397.48|23359.48|23397.48|23359.48|23396.12|23358.12|10
1620043320000|2021-05-03 12:02:00|23397.74|23359.74|23397.13|23359.13|23397.93|23359.93|23396.68|23358.68|10
1620043330000|2021-05-03 12:02:10|23398.85|23360.85|23402.31|23364.31|23402.71|23364.71|23398.85|23360.85|10
1620043340000|2021-05-03 12:02:20|23402.27|23364.27|23403.53|23365.53|23403.79|23365.79|23401.88|23363.88|10
1620043350000|2021-05-03 12:02:30|23403.71|23365.71|23405.28|23367.28|23405.53|23367.53|23403.71|23365.71|10
1620043360000|2021-05-03 12:02:40|23405.69|23367.69|23406.91|23368.91|23406.91|23368.91|23405.05|23367.05|10
1620043370000|2021-05-03 12:02:50|23407.78|23369.78|23414.07|23376.07|23414.07|23376.07|23407.78|23369.78|10
1620043380000|2021-05-03 12:03:00|23416.42|23378.42|23420.03|23382.03|23420.03|23382.03|23416.42|23378.42|10
1620043390000|2021-05-03 12:03:10|23419.84|23381.84|23417.09|23379.09|23421.45|23383.45|23417.09|23379.09|10
1620043400000|2021-05-03 12:03:20|23417.69|23379.69|23417.4|23379.4|23419.59|23381.59|23416.77|23378.77|10
1620043410000|2021-05-03 12:03:30|23417.04|23379.04|23418.28|23380.28|23418.28|23380.28|23415.99|23377.99|10
1620043420000|2021-05-03 12:03:40|23417.61|23379.61|23416.38|23378.38|23418.2|23380.2|23416.38|23378.38|10
1620043430000|2021-05-03 12:03:50|23415.57|23377.57|23416.61|23378.61|23417.86|23379.86|23415.55|23377.55|10
1620043440000|2021-05-03 12:04:00|23417.71|23379.71|23418.78|23380.78|23420.71|23382.71|23417.54|23379.54|10
1620043450000|2021-05-03 12:04:10|23417.02|23379.02|23415.07|23377.07|23417.02|23379.02|23413.97|23375.97|10
1620043460000|2021-05-03 12:04:20|23414.73|23376.73|23415.85|23377.85|23416.86|23378.86|23414.73|23376.73|10
1620043470000|2021-05-03 12:04:30|23414.29|23376.29|23411.98|23373.98|23415.51|23377.51|23411.98|23373.98|10
1620043480000|2021-05-03 12:04:40|23411.81|23373.81|23411.89|23373.89|23412.14|23374.14|23411.36|23373.36|10
1620043490000|2021-05-03 12:04:50|23410.44|23372.44|23411.25|23373.25|23411.25|23373.25|23409.72|23371.72|10
1620043500000|2021-05-03 12:05:00|23412.94|23374.94|23410.72|23372.72|23412.94|23374.94|23410.72|23372.72|10
1620043510000|2021-05-03 12:05:10|23411.81|23373.81|23418.84|23380.84|23419.59|23381.59|23411.67|23373.67|10
1620043520000|2021-05-03 12:05:20|23420.17|23382.17|23423.95|23385.95|23423.95|23385.95|23420.17|23382.17|10
1620043530000|2021-05-03 12:05:30|23424.81|23386.81|23426.7|23388.7|23428.36|23390.36|23424.81|23386.81|10
1620043540000|2021-05-03 12:05:40|23428.2|23390.2|23431.72|23393.72|23431.72|23393.72|23428.2|23390.2|10
1620043550000|2021-05-03 12:05:50|23431.55|23393.55|23439.3|23401.3|23439.3|23401.3|23431.55|23393.55|10
1620043560000|2021-05-03 12:06:00|23438.99|23400.99|23436.1|23398.1|23438.99|23400.99|23434.24|23396.24|10
1620043570000|2021-05-03 12:06:10|23434.59|23396.59|23429|23391|23434.59|23396.59|23428.9|23390.9|10
1620043580000|2021-05-03 12:06:20|23427|23389|23422.78|23384.78|23427|23389|23422.78|23384.78|10
1620043590000|2021-05-03 12:06:30|23423.13|23385.13|23425.73|23387.73|23425.73|23387.73|23423.13|23385.13|10
1620043600000|2021-05-03 12:06:40|23425.7|23387.7|23426.18|23388.18|23426.18|23388.18|23424.38|23386.38|10
1620043610000|2021-05-03 12:06:50|23424.78|23386.78|23422.58|23384.58|23424.78|23386.78|23422.56|23384.56|10
1620043620000|2021-05-03 12:07:00|23423.29|23385.29|23424.23|23386.23|23425.05|23387.05|23422.4|23384.4|10
1620043630000|2021-05-03 12:07:10|23423.94|23385.94|23427.6|23389.6|23428.07|23390.07|23423.94|23385.94|10
1620043640000|2021-05-03 12:07:20|23427.51|23389.51|23428.73|23390.73|23429.99|23391.99|23427.51|23389.51|10
1620043650000|2021-05-03 12:07:30|23428.26|23390.26|23427.85|23389.85|23428.6|23390.6|23427.79|23389.79|10
1620043660000|2021-05-03 12:07:40|23430.46|23392.46|23430.4|23392.4|23430.55|23392.55|23429.52|23391.52|10
1620043670000|2021-05-03 12:07:50|23429.34|23391.34|23431.99|23393.99|23431.99|23393.99|23429.34|23391.34|10
1620043680000|2021-05-03 12:08:00|23432.93|23394.93|23435.78|23397.78|23436.03|23398.03|23432.93|23394.93|10
1620043690000|2021-05-03 12:08:10|23434.75|23396.75|23429.02|23391.02|23434.75|23396.75|23429.02|23391.02|10
1620043700000|2021-05-03 12:08:20|23429.45|23391.45|23425.27|23387.27|23429.45|23391.45|23425.27|23387.27|9
1620043710000|2021-05-03 12:08:30|23424.23|23386.23|23417.38|23379.38|23424.35|23386.35|23417.38|23379.38|10
1620043720000|2021-05-03 12:08:40|23416.79|23378.79|23413.72|23375.72|23416.79|23378.79|23413.72|23375.72|10
1620043730000|2021-05-03 12:08:50|23414.01|23376.01|23409.63|23371.63|23414.01|23376.01|23409.63|23371.63|10
1620043740000|2021-05-03 12:09:00|23408.34|23370.34|23396.31|23358.31|23408.34|23370.34|23396.31|23358.31|10
1620043750000|2021-05-03 12:09:10|23395.6|23357.6|23389.22|23351.22|23395.6|23357.6|23388.75|23350.75|10
1620043760000|2021-05-03 12:09:20|23388.57|23350.57|23383.22|23345.22|23388.57|23350.57|23382.47|23344.47|10
1620043770000|2021-05-03 12:09:30|23384.16|23346.16|23386.88|23348.88|23389.21|23351.21|23384.16|23346.16|9
1620043780000|2021-05-03 12:09:40|23380.41|23342.41|23383.46|23345.46|23384.33|23346.33|23380.41|23342.41|10
1620043790000|2021-05-03 12:09:50|23382.37|23344.37|23380.05|23342.05|23383.11|23345.11|23380.05|23342.05|10
1620043800000|2021-05-03 12:10:00|23379.51|23341.51|23375.22|23337.22|23379.51|23341.51|23374.8|23336.8|9
1620043810000|2021-05-03 12:10:10|23376|23338|23377.45|23339.45|23377.48|23339.48|23375.89|23337.89|10
1620043820000|2021-05-03 12:10:20|23378.08|23340.08|23376.55|23338.55|23378.08|23340.08|23375.85|23337.85|10
1620043830000|2021-05-03 12:10:30|23377.44|23339.44|23381.77|23343.77|23382.7|23344.7|23374.63|23336.63|10
1620043840000|2021-05-03 12:10:40|23384.54|23346.54|23385.02|23347.02|23385.58|23347.58|23384.35|23346.35|10
1620043850000|2021-05-03 12:10:50|23384.4|23346.4|23386.37|23348.37|23386.37|23348.37|23383.33|23345.33|10
1620043860000|2021-05-03 12:11:00|23386.7|23348.7|23387.34|23349.34|23387.6|23349.6|23386.43|23348.43|10
1620043870000|2021-05-03 12:11:10|23387.96|23349.96|23397.89|23359.89|23397.89|23359.89|23387.96|23349.96|10
1620043880000|2021-05-03 12:11:20|23398.53|23360.53|23399.12|23361.12|23399.66|23361.66|23398.35|23360.35|10
1620043890000|2021-05-03 12:11:30|23399.36|23361.36|23403.55|23365.55|23403.55|23365.55|23399.36|23361.36|9
1620043900000|2021-05-03 12:11:40|23404.55|23366.55|23405.47|23367.47|23406.1|23368.1|23404.44|23366.44|10
1620043910000|2021-05-03 12:11:50|23405.96|23367.96|23406.11|23368.11|23406.8|23368.8|23404.65|23366.65|10
1620043920000|2021-05-03 12:12:00|23403.44|23365.44|23404.31|23366.31|23404.31|23366.31|23402.9|23364.9|10
1620043930000|2021-05-03 12:12:10|23404.04|23366.04|23403.72|23365.72|23405.71|23367.71|23403.72|23365.72|10
1620043940000|2021-05-03 12:12:20|23403.7|23365.7|23404.32|23366.32|23404.42|23366.42|23403.7|23365.7|9
1620043950000|2021-05-03 12:12:30|23404.5|23366.5|23403.37|23365.37|23404.75|23366.75|23403.2|23365.2|10
1620043960000|2021-05-03 12:12:40|23403.73|23365.73|23406.01|23368.01|23406.26|23368.26|23403.03|23365.03|10
1620043970000|2021-05-03 12:12:50|23405.79|23367.79|23410.36|23372.36|23410.36|23372.36|23405.79|23367.79|10
1620043980000|2021-05-03 12:13:00|23410.67|23372.67|23408.89|23370.89|23410.85|23372.85|23408.89|23370.89|10
1620043990000|2021-05-03 12:13:10|23408.27|23370.27|23404.53|23366.53|23408.31|23370.31|23404.53|23366.53|10
1620044000000|2021-05-03 12:13:20|23403.93|23365.93|23400.53|23362.53|23403.93|23365.93|23400.53|23362.53|10
1620044010000|2021-05-03 12:13:30|23399.97|23361.97|23395.53|23357.53|23399.97|23361.97|23395.53|23357.53|10
1620044020000|2021-05-03 12:13:40|23394.21|23356.21|23391.24|23353.24|23394.21|23356.21|23391.24|23353.24|10
1620044030000|2021-05-03 12:13:50|23391.39|23353.39|23392.21|23354.21|23392.36|23354.36|23391.2|23353.2|10
1620044040000|2021-05-03 12:14:00|23391.65|23353.65|23393.75|23355.75|23393.75|23355.75|23390.87|23352.87|10
1620044050000|2021-05-03 12:14:10|23395.72|23357.72|23395.88|23357.88|23396.34|23358.34|23394.71|23356.71|10
1620044060000|2021-05-03 12:14:20|23396.35|23358.35|23401.34|23363.34|23401.34|23363.34|23396.35|23358.35|10
1620044070000|2021-05-03 12:14:30|23401.32|23363.32|23402.01|23364.01|23402.01|23364.01|23401.05|23363.05|10
1620044080000|2021-05-03 12:14:40|23402.07|23364.07|23404.93|23366.93|23405.69|23367.69|23402.07|23364.07|10
1620044090000|2021-05-03 12:14:50|23404.6|23366.6|23404.97|23366.97|23405.47|23367.47|23404.25|23366.25|10
1620044100000|2021-05-03 12:15:00|23405.18|23367.18|23404.22|23366.22|23405.21|23367.21|23404.17|23366.17|10
1620044110000|2021-05-03 12:15:10|23403.74|23365.74|23401.87|23363.87|23403.74|23365.74|23401.74|23363.74|10
1620044120000|2021-05-03 12:15:20|23402.98|23364.98|23403.59|23365.59|23404.56|23366.56|23400.34|23362.34|10
1620044130000|2021-05-03 12:15:30|23402.13|23364.13|23399.47|23361.47|23402.13|23364.13|23399.3|23361.3|10
1620044140000|2021-05-03 12:15:40|23399.77|23361.77|23401|23363|23402.17|23364.17|23399.77|23361.77|10
1620044150000|2021-05-03 12:15:50|23402.07|23364.07|23397.84|23359.84|23402.07|23364.07|23397.84|23359.84|10
1620044160000|2021-05-03 12:16:00|23397.88|23359.88|23393.68|23355.68|23397.88|23359.88|23393.52|23355.52|10
1620044170000|2021-05-03 12:16:10|23393.2|23355.2|23396.72|23358.72|23396.82|23358.82|23392.87|23354.87|10
1620044180000|2021-05-03 12:16:20|23396.89|23358.89|23401.62|23363.62|23401.62|23363.62|23396.56|23358.56|10
1620044190000|2021-05-03 12:16:30|23401.5|23363.5|23400.87|23362.87|23401.65|23363.65|23400.19|23362.19|10
1620044200000|2021-05-03 12:16:40|23399.89|23361.89|23398.83|23360.83|23399.89|23361.89|23398.08|23360.08|10
1620044210000|2021-05-03 12:16:50|23398.72|23360.72|23396.7|23358.7|23399.65|23361.65|23396.25|23358.25|10
1620044220000|2021-05-03 12:17:00|23396.88|23358.88|23392.05|23354.05|23396.88|23358.88|23391.79|23353.79|10
1620044230000|2021-05-03 12:17:10|23392.02|23354.02|23383.58|23345.58|23392.02|23354.02|23383.58|23345.58|10
1620044240000|2021-05-03 12:17:20|23383.75|23345.75|23376.29|23338.29|23383.75|23345.75|23376.29|23338.29|10
1620044250000|2021-05-03 12:17:30|23375.66|23337.66|23361.55|23323.55|23375.66|23337.66|23361.55|23323.55|10
1620044260000|2021-05-03 12:17:40|23360.76|23322.76|23355.91|23317.91|23360.76|23322.76|23355.91|23317.91|10
1620044270000|2021-05-03 12:17:50|23355.74|23317.74|23356.43|23318.43|23357.63|23319.63|23355.05|23317.05|10
1620044280000|2021-05-03 12:18:00|23356.47|23318.47|23358.79|23320.79|23358.79|23320.79|23355.73|23317.73|10
1620044290000|2021-05-03 12:18:10|23358.68|23320.68|23366.61|23328.61|23367.41|23329.41|23358.68|23320.68|10
1620044300000|2021-05-03 12:18:20|23367.88|23329.88|23367.09|23329.09|23367.88|23329.88|23365.62|23327.62|10
1620044310000|2021-05-03 12:18:30|23367.37|23329.37|23364.49|23326.49|23369.84|23331.84|23363.19|23325.19|10
1620044320000|2021-05-03 12:18:40|23364.6|23326.6|23365.49|23327.49|23366.58|23328.58|23364.6|23326.6|10
1620044330000|2021-05-03 12:18:50|23365.36|23327.36|23364.43|23326.43|23365.9|23327.9|23364.43|23326.43|10
1620044340000|2021-05-03 12:19:00|23364.93|23326.93|23376.8|23338.8|23376.8|23338.8|23362.91|23324.91|10
1620044350000|2021-05-03 12:19:10|23377.78|23339.78|23381.59|23343.59|23381.59|23343.59|23377.78|23339.78|10
1620044360000|2021-05-03 12:19:20|23382.14|23344.14|23384.53|23346.53|23385.94|23347.94|23382.1|23344.1|10
1620044370000|2021-05-03 12:19:30|23383.64|23345.64|23381.5|23343.5|23384.35|23346.35|23381.48|23343.48|10
1620044380000|2021-05-03 12:19:40|23381.27|23343.27|23385.14|23347.14|23385.71|23347.71|23380.38|23342.38|10
1620044390000|2021-05-03 12:19:50|23384.84|23346.84|23388.13|23350.13|23390.67|23352.67|23384.84|23346.84|10
1620044400000|2021-05-03 12:20:00|23387.38|23349.38|23385.42|23347.42|23387.38|23349.38|23385.42|23347.42|10
1620044410000|2021-05-03 12:20:10|23385.48|23347.48|23382.07|23344.07|23385.48|23347.48|23381.3|23343.3|10
1620044420000|2021-05-03 12:20:20|23382.3|23344.3|23380.64|23342.64|23382.3|23344.3|23379.77|23341.77|10
1620044430000|2021-05-03 12:20:30|23380|23342|23374.76|23336.76|23380.46|23342.46|23374.6|23336.6|10
1620044440000|2021-05-03 12:20:40|23374.3|23336.3|23369.06|23331.06|23374.3|23336.3|23369.06|23331.06|10
1620044450000|2021-05-03 12:20:50|23368.87|23330.87|23371.25|23333.25|23371.88|23333.88|23368.87|23330.87|10
1620044460000|2021-05-03 12:21:00|23371.54|23333.54|23371.73|23333.73|23371.94|23333.94|23369.52|23331.52|10
1620044470000|2021-05-03 12:21:10|23372.49|23334.49|23373.91|23335.91|23374.22|23336.22|23372.49|23334.49|10
1620044480000|2021-05-03 12:21:20|23375.07|23337.07|23373.75|23335.75|23375.07|23337.07|23373.57|23335.57|10
1620044490000|2021-05-03 12:21:30|23374.39|23336.39|23371.62|23333.62|23374.39|23336.39|23371.62|23333.62|9
1620044500000|2021-05-03 12:21:40|23371.18|23333.18|23366.48|23328.48|23371.18|23333.18|23366.48|23328.48|10
1620044510000|2021-05-03 12:21:50|23366.1|23328.1|23354.95|23316.95|23366.1|23328.1|23354.95|23316.95|10
1620044520000|2021-05-03 12:22:00|23354.87|23316.87|23349.93|23311.93|23355.38|23317.38|23349.2|23311.2|10
1620044530000|2021-05-03 12:22:10|23349.63|23311.63|23349.02|23311.02|23349.88|23311.88|23348.66|23310.66|10
1620044540000|2021-05-03 12:22:20|23348.63|23310.63|23343.64|23305.64|23348.63|23310.63|23343.06|23305.06|10
1620044550000|2021-05-03 12:22:30|23343.47|23305.47|23338.19|23300.19|23343.47|23305.47|23336.42|23298.42|10
1620044560000|2021-05-03 12:22:40|23337.39|23299.39|23333.81|23295.81|23337.39|23299.39|23332.07|23294.07|10
1620044570000|2021-05-03 12:22:50|23334.29|23296.29|23331.6|23293.6|23334.54|23296.54|23331.3|23293.3|10
1620044580000|2021-05-03 12:23:00|23332.48|23294.48|23323.16|23285.16|23332.48|23294.48|23323.16|23285.16|10
1620044590000|2021-05-03 12:23:10|23323.61|23285.61|23323.69|23285.69|23324.97|23286.97|23323.06|23285.06|10
1620044600000|2021-05-03 12:23:20|23323.58|23285.58|23322.6|23284.6|23324.52|23286.52|23322.6|23284.6|10
1620044610000|2021-05-03 12:23:30|23323.07|23285.07|23319.19|23281.19|23323.07|23285.07|23318.95|23280.95|10
1620044620000|2021-05-03 12:23:40|23320.29|23282.29|23317.88|23279.88|23321.19|23283.19|23317.88|23279.88|10
1620044630000|2021-05-03 12:23:50|23318.02|23280.02|23313.33|23275.33|23318.02|23280.02|23313.07|23275.07|10
1620044640000|2021-05-03 12:24:00|23313.62|23275.62|23312.24|23274.24|23313.75|23275.75|23311.64|23273.64|10
1620044650000|2021-05-03 12:24:10|23311.79|23273.79|23311.85|23273.85|23311.85|23273.85|23310.68|23272.68|10
1620044660000|2021-05-03 12:24:20|23311.3|23273.3|23310.49|23272.49|23312.59|23274.59|23309.86|23271.86|10
1620044670000|2021-05-03 12:24:30|23311.63|23273.63|23307.69|23269.69|23311.63|23273.63|23307.69|23269.69|10
1620044680000|2021-05-03 12:24:40|23307.9|23269.9|23299.83|23261.83|23307.9|23269.9|23299.83|23261.83|10
1620044690000|2021-05-03 12:24:50|23299.06|23261.06|23300.11|23262.11|23300.29|23262.29|23297.99|23259.99|10
1620044700000|2021-05-03 12:25:00|23296.41|23258.41|23297.26|23259.26|23297.26|23259.26|23295|23257|10
1620044710000|2021-05-03 12:25:10|23297.48|23259.48|23299.57|23261.57|23299.57|23261.57|23297.48|23259.48|10
1620044720000|2021-05-03 12:25:20|23299.44|23261.44|23320.08|23282.08|23320.08|23282.08|23297.07|23259.07|10
1620044730000|2021-05-03 12:25:30|23299.59|23261.59|23305.35|23267.35|23305.35|23267.35|23299.59|23261.59|10
1620044740000|2021-05-03 12:25:40|23306.26|23268.26|23314.42|23276.42|23314.42|23276.42|23306.26|23268.26|10
1620044750000|2021-05-03 12:25:50|23314.56|23276.56|23319.65|23281.65|23319.65|23281.65|23314.56|23276.56|10
1620044760000|2021-05-03 12:26:00|23320.42|23282.42|23314.26|23276.26|23320.42|23282.42|23314.26|23276.26|10
1620044770000|2021-05-03 12:26:10|23314.13|23276.13|23319.21|23281.21|23319.34|23281.34|23314.13|23276.13|10
1620044780000|2021-05-03 12:26:20|23322.33|23284.33|23332.61|23294.61|23333.09|23295.09|23322.33|23284.33|10
1620044790000|2021-05-03 12:26:30|23332.38|23294.38|23329.82|23291.82|23333.61|23295.61|23329.82|23291.82|10
1620044800000|2021-05-03 12:26:40|23328.82|23290.82|23326.86|23288.86|23329.38|23291.38|23326.86|23288.86|10
1620044810000|2021-05-03 12:26:50|23327.64|23289.64|23338.22|23300.22|23339.35|23301.35|23327.64|23289.64|10
1620044820000|2021-05-03 12:27:00|23339.32|23301.32|23336.89|23298.89|23340.84|23302.84|23336.89|23298.89|10
1620044830000|2021-05-03 12:27:10|23337.75|23299.75|23333.77|23295.77|23337.75|23299.75|23333.57|23295.57|10
1620044840000|2021-05-03 12:27:20|23333.38|23295.38|23330.37|23292.37|23333.51|23295.51|23329.68|23291.68|10
1620044850000|2021-05-03 12:27:30|23330.78|23292.78|23329.07|23291.07|23331.54|23293.54|23329.07|23291.07|10
1620044860000|2021-05-03 12:27:40|23329.02|23291.02|23323.97|23285.97|23330.18|23292.18|23323.97|23285.97|10
1620044870000|2021-05-03 12:27:50|23327.91|23289.91|23324.07|23286.07|23331.05|23293.05|23324.07|23286.07|10
1620044880000|2021-05-03 12:28:00|23323.62|23285.62|23326.15|23288.15|23326.15|23288.15|23323.61|23285.61|10
1620044890000|2021-05-03 12:28:10|23327.5|23289.5|23325.19|23287.19|23327.62|23289.62|23324.45|23286.45|10
1620044900000|2021-05-03 12:28:20|23324.96|23286.96|23320.37|23282.37|23324.96|23286.96|23320.37|23282.37|9
1620044910000|2021-05-03 12:28:30|23320.71|23282.71|23320.6|23282.6|23320.83|23282.83|23318.92|23280.92|9
1620044920000|2021-05-03 12:28:40|23319.96|23281.96|23322.11|23284.11|23323.46|23285.46|23319.96|23281.96|10
1620044930000|2021-05-03 12:28:50|23321.67|23283.67|23317.92|23279.92|23321.67|23283.67|23317.24|23279.24|10
1620044940000|2021-05-03 12:29:00|23317.39|23279.39|23316.05|23278.05|23317.39|23279.39|23315.68|23277.68|10
1620044950000|2021-05-03 12:29:10|23315.88|23277.88|23314.48|23276.48|23316.62|23278.62|23314.48|23276.48|10
1620044960000|2021-05-03 12:29:20|23315.15|23277.15|23312.34|23274.34|23315.7|23277.7|23312.34|23274.34|10
1620044970000|2021-05-03 12:29:30|23312.27|23274.27|23312.22|23274.22|23312.98|23274.98|23312.2|23274.2|10
1620044980000|2021-05-03 12:29:40|23310.69|23272.69|23311.37|23273.37|23311.44|23273.44|23310.29|23272.29|10
1620044990000|2021-05-03 12:29:50|23311.39|23273.39|23314.02|23276.02|23314.02|23276.02|23310.85|23272.85|10
1620045000000|2021-05-03 12:30:00|23314.41|23276.41|23316.56|23278.56|23317.03|23279.03|23314.41|23276.41|10
1620045010000|2021-05-03 12:30:10|23317.17|23279.17|23317.91|23279.91|23318.24|23280.24|23317.17|23279.17|10
1620045020000|2021-05-03 12:30:20|23317.65|23279.65|23319.8|23281.8|23320.35|23282.35|23316.47|23278.47|10
1620045030000|2021-05-03 12:30:30|23319.97|23281.97|23320.53|23282.53|23320.91|23282.91|23319.97|23281.97|10
1620045040000|2021-05-03 12:30:40|23319.29|23281.29|23321.62|23283.62|23321.62|23283.62|23319.06|23281.06|10
1620045050000|2021-05-03 12:30:50|23321.36|23283.36|23322.69|23284.69|23322.69|23284.69|23321.07|23283.07|10
1620045060000|2021-05-03 12:31:00|23322.28|23284.28|23321.7|23283.7|23322.6|23284.6|23320.01|23282.01|10
1620045070000|2021-05-03 12:31:10|23320.82|23282.82|23310.27|23272.27|23320.82|23282.82|23310.27|23272.27|10
1620045080000|2021-05-03 12:31:20|23307.09|23269.09|23304.14|23266.14|23307.09|23269.09|23304.14|23266.14|10
1620045090000|2021-05-03 12:31:30|23303.95|23265.95|23298.05|23260.05|23303.95|23265.95|23298.05|23260.05|10
1620045100000|2021-05-03 12:31:40|23298.24|23260.24|23288.79|23250.79|23300.15|23262.15|23288.79|23250.79|10
1620045110000|2021-05-03 12:31:50|23285.89|23247.89|23276.71|23238.71|23285.89|23247.89|23276.71|23238.71|10
1620045120000|2021-05-03 12:32:00|23275.95|23237.95|23270.57|23232.57|23276.23|23238.23|23270.57|23232.57|10
1620045130000|2021-05-03 12:32:10|23270.68|23232.68|23260.68|23222.68|23270.89|23232.89|23260.68|23222.68|10
1620045140000|2021-05-03 12:32:20|23259.51|23221.51|23249.6|23211.6|23260.26|23222.26|23249.6|23211.6|10
1620045150000|2021-05-03 12:32:30|23248.01|23210.01|23229.34|23191.34|23248.01|23210.01|23227.9|23189.9|10
1620045160000|2021-05-03 12:32:40|23224.05|23186.05|23217.42|23179.42|23224.05|23186.05|23217.05|23179.05|10
1620045170000|2021-05-03 12:32:50|23216.11|23178.11|23209.78|23171.78|23218.25|23180.25|23209.78|23171.78|10
1620045180000|2021-05-03 12:33:00|23209.36|23171.36|23222.22|23184.22|23222.22|23184.22|23208.6|23170.6|10
1620045190000|2021-05-03 12:33:10|23222.83|23184.83|23222.28|23184.28|23223.32|23185.32|23221.37|23183.37|10
1620045200000|2021-05-03 12:33:20|23223.6|23185.6|23225.65|23187.65|23225.89|23187.89|23223.6|23185.6|10
1620045210000|2021-05-03 12:33:30|23226.16|23188.16|23216.76|23178.76|23226.16|23188.16|23216.37|23178.37|10
1620045220000|2021-05-03 12:33:40|23215.5|23177.5|23188.88|23150.88|23215.5|23177.5|23188.88|23150.88|10
1620045230000|2021-05-03 12:33:50|23188.22|23150.22|23183.72|23145.72|23188.22|23150.22|23182.86|23144.86|10
1620045240000|2021-05-03 12:34:00|23184.76|23146.76|23189.43|23151.43|23189.43|23151.43|23182.33|23144.33|10
1620045250000|2021-05-03 12:34:10|23191.69|23153.69|23192.99|23154.99|23194.51|23156.51|23191.46|23153.46|10
1620045260000|2021-05-03 12:34:20|23194.44|23156.44|23205.75|23167.75|23205.75|23167.75|23193.43|23155.43|10
1620045270000|2021-05-03 12:34:30|23205.36|23167.36|23211.56|23173.56|23211.56|23173.56|23204.54|23166.54|10
1620045280000|2021-05-03 12:34:40|23214.19|23176.19|23213.28|23175.28|23216.27|23178.27|23213.28|23175.28|10
1620045290000|2021-05-03 12:34:50|23214.16|23176.16|23216.83|23178.83|23216.98|23178.98|23214.12|23176.12|10
1620045300000|2021-05-03 12:35:00|23216.74|23178.74|23223.26|23185.26|23223.26|23185.26|23215.09|23177.09|10
1620045310000|2021-05-03 12:35:10|23225.32|23187.32|23236.25|23198.25|23236.25|23198.25|23225.32|23187.32|10
1620045320000|2021-05-03 12:35:20|23236.4|23198.4|23242.5|23204.5|23242.5|23204.5|23236.4|23198.4|10
1620045330000|2021-05-03 12:35:30|23242.68|23204.68|23244.7|23206.7|23244.7|23206.7|23242.68|23204.68|10
1620045340000|2021-05-03 12:35:40|23245.87|23207.87|23245.41|23207.41|23247|23209|23244.87|23206.87|10
1620045350000|2021-05-03 12:35:50|23244.98|23206.98|23252.91|23214.91|23252.91|23214.91|23244.9|23206.9|10
1620045360000|2021-05-03 12:36:00|23253.71|23215.71|23255.97|23217.97|23256.32|23218.32|23253.64|23215.64|10
1620045370000|2021-05-03 12:36:10|23256.68|23218.68|23256.62|23218.62|23259|23221|23256.62|23218.62|10
1620045380000|2021-05-03 12:36:20|23254.73|23216.73|23260.2|23222.2|23260.2|23222.2|23253.75|23215.75|10
1620045390000|2021-05-03 12:36:30|23261.78|23223.78|23266.1|23228.1|23266.83|23228.83|23261.78|23223.78|10
1620045400000|2021-05-03 12:36:40|23268.44|23230.44|23278.46|23240.46|23278.83|23240.83|23268.44|23230.44|9
1620045410000|2021-05-03 12:36:50|23278.82|23240.82|23280.76|23242.76|23281.56|23243.56|23278.82|23240.82|10
1620045420000|2021-05-03 12:37:00|23281.19|23243.19|23282.54|23244.54|23282.72|23244.72|23280.23|23242.23|10
1620045430000|2021-05-03 12:37:10|23283.66|23245.66|23280.33|23242.33|23283.66|23245.66|23280.29|23242.29|10
1620045440000|2021-05-03 12:37:20|23280.18|23242.18|23278.1|23240.1|23280.18|23242.18|23278.06|23240.06|10
1620045450000|2021-05-03 12:37:30|23277.84|23239.84|23278.12|23240.12|23278.12|23240.12|23276.5|23238.5|10
1620045460000|2021-05-03 12:37:40|23277.41|23239.41|23275.69|23237.69|23277.41|23239.41|23275.69|23237.69|10
1620045470000|2021-05-03 12:37:50|23276.39|23238.39|23281.15|23243.15|23281.15|23243.15|23276.39|23238.39|10
1620045480000|2021-05-03 12:38:00|23281.19|23243.19|23279.55|23241.55|23282.21|23244.21|23278.87|23240.87|10
1620045490000|2021-05-03 12:38:10|23280.27|23242.27|23280.59|23242.59|23280.72|23242.72|23278.77|23240.77|10
1620045500000|2021-05-03 12:38:20|23281.16|23243.16|23281.84|23243.84|23283.16|23245.16|23281.16|23243.16|10
1620045510000|2021-05-03 12:38:30|23281.46|23243.46|23278.68|23240.68|23281.6|23243.6|23278.42|23240.42|10
1620045520000|2021-05-03 12:38:40|23278.71|23240.71|23278.16|23240.16|23279.91|23241.91|23278.09|23240.09|10
1620045530000|2021-05-03 12:38:50|23278.11|23240.11|23274.08|23236.08|23278.11|23240.11|23274.08|23236.08|10
1620045540000|2021-05-03 12:39:00|23273.6|23235.6|23266.7|23228.7|23273.6|23235.6|23266.7|23228.7|10
1620045550000|2021-05-03 12:39:10|23266.26|23228.26|23264.68|23226.68|23266.26|23228.26|23263.94|23225.94|10
1620045560000|2021-05-03 12:39:20|23263.68|23225.68|23265.6|23227.6|23266.19|23228.19|23263.68|23225.68|10
1620045570000|2021-05-03 12:39:30|23266.36|23228.36|23267.23|23229.23|23267.86|23229.86|23266.36|23228.36|10
1620045580000|2021-05-03 12:39:40|23266.72|23228.72|23268.44|23230.44|23268.44|23230.44|23266.72|23228.72|10
1620045590000|2021-05-03 12:39:50|23267.96|23229.96|23266.84|23228.84|23269.06|23231.06|23266.7|23228.7|10
1620045600000|2021-05-03 12:40:00|23267.37|23229.37|23266.69|23228.69|23267.5|23229.5|23266.28|23228.28|9
1620045610000|2021-05-03 12:40:10|23267.05|23229.05|23266.46|23228.46|23267.05|23229.05|23266.06|23228.06|10
1620045620000|2021-05-03 12:40:20|23266.76|23228.76|23269.57|23231.57|23269.57|23231.57|23266.76|23228.76|9
1620045630000|2021-05-03 12:40:30|23270.14|23232.14|23271.45|23233.45|23271.45|23233.45|23270.06|23232.06|10
1620045640000|2021-05-03 12:40:40|23270.96|23232.96|23273|23235|23273|23235|23270.96|23232.96|10
1620045650000|2021-05-03 12:40:50|23272.87|23234.87|23277.13|23239.13|23277.27|23239.27|23271.82|23233.82|10
1620045660000|2021-05-03 12:41:00|23278.73|23240.73|23284.02|23246.02|23284.02|23246.02|23278.73|23240.73|10
1620045670000|2021-05-03 12:41:10|23284.97|23246.97|23295.74|23257.74|23295.74|23257.74|23284.97|23246.97|10
1620045680000|2021-05-03 12:41:20|23296.22|23258.22|23301.23|23263.23|23301.23|23263.23|23296.22|23258.22|10
1620045690000|2021-05-03 12:41:30|23301.54|23263.54|23303.1|23265.1|23303.17|23265.17|23301.43|23263.43|10
1620045700000|2021-05-03 12:41:40|23304.64|23266.64|23299.72|23261.72|23304.64|23266.64|23299.71|23261.71|10
1620045710000|2021-05-03 12:41:50|23300.99|23262.99|23300.62|23262.62|23301.31|23263.31|23300.49|23262.49|10
1620045720000|2021-05-03 12:42:00|23301.11|23263.11|23302.38|23264.38|23303.01|23265.01|23300.69|23262.69|10
1620045730000|2021-05-03 12:42:10|23302.29|23264.29|23303.51|23265.51|23303.51|23265.51|23301.37|23263.37|10
1620045740000|2021-05-03 12:42:20|23303.26|23265.26|23298.42|23260.42|23303.52|23265.52|23298.42|23260.42|9
1620045750000|2021-05-03 12:42:30|23298.3|23260.3|23292.59|23254.59|23298.46|23260.46|23292.59|23254.59|10
1620045760000|2021-05-03 12:42:40|23291.76|23253.76|23276.82|23238.82|23291.76|23253.76|23276.82|23238.82|10
1620045770000|2021-05-03 12:42:50|23276.13|23238.13|23273.67|23235.67|23276.13|23238.13|23273.15|23235.15|10
1620045780000|2021-05-03 12:43:00|23274.97|23236.97|23271.8|23233.8|23274.97|23236.97|23271.76|23233.76|10
1620045790000|2021-05-03 12:43:10|23272.03|23234.03|23272.12|23234.12|23272.74|23234.74|23270.22|23232.22|10
1620045800000|2021-05-03 12:43:20|23272.34|23234.34|23276.47|23238.47|23277.47|23239.47|23272.34|23234.34|10
1620045810000|2021-05-03 12:43:30|23276.42|23238.42|23276.31|23238.31|23277.11|23239.11|23275.91|23237.91|10
1620045820000|2021-05-03 12:43:40|23276.46|23238.46|23274.07|23236.07|23277.6|23239.6|23274.07|23236.07|10
1620045830000|2021-05-03 12:43:50|23273.96|23235.96|23270.95|23232.95|23273.96|23235.96|23270.95|23232.95|10
1620045840000|2021-05-03 12:44:00|23270.68|23232.68|23273.62|23235.62|23273.62|23235.62|23270.2|23232.2|10
1620045850000|2021-05-03 12:44:10|23272.83|23234.83|23284.95|23246.95|23284.95|23246.95|23272.83|23234.83|10
1620045860000|2021-05-03 12:44:20|23285.18|23247.18|23286.24|23248.24|23287.04|23249.04|23285.18|23247.18|10
1620045870000|2021-05-03 12:44:30|23286.17|23248.17|23297.02|23259.02|23297.02|23259.02|23286.17|23248.17|10
1620045880000|2021-05-03 12:44:40|23296.99|23258.99|23302.58|23264.58|23302.58|23264.58|23296.99|23258.99|10
1620045890000|2021-05-03 12:44:50|23303.88|23265.88|23305.52|23267.52|23307.15|23269.15|23303.88|23265.88|10
1620045900000|2021-05-03 12:45:00|23305.89|23267.89|23311.85|23273.85|23311.85|23273.85|23305.89|23267.89|10
1620045910000|2021-05-03 12:45:10|23311.93|23273.93|23312.53|23274.53|23314.92|23276.92|23311.93|23273.93|10
1620045920000|2021-05-03 12:45:20|23312.17|23274.17|23317.12|23279.12|23317.12|23279.12|23312.17|23274.17|10
1620045930000|2021-05-03 12:45:30|23317.19|23279.19|23319.59|23281.59|23319.59|23281.59|23316.33|23278.33|10
1620045940000|2021-05-03 12:45:40|23319.29|23281.29|23318.46|23280.46|23320.19|23282.19|23318.28|23280.28|10
1620045950000|2021-05-03 12:45:50|23318.72|23280.72|23318.68|23280.68|23318.72|23280.72|23317.61|23279.61|10
1620045960000|2021-05-03 12:46:00|23318.21|23280.21|23316.85|23278.85|23318.28|23280.28|23316.85|23278.85|9
1620045970000|2021-05-03 12:46:10|23317.18|23279.18|23318.11|23280.11|23318.22|23280.22|23316.6|23278.6|10
1620045980000|2021-05-03 12:46:20|23316.84|23278.84|23322.13|23284.13|23322.13|23284.13|23316.65|23278.65|10
1620045990000|2021-05-03 12:46:30|23322.86|23284.86|23326.08|23288.08|23326.26|23288.26|23321.92|23283.92|10
1620046000000|2021-05-03 12:46:40|23326.62|23288.62|23330.03|23292.03|23331.24|23293.24|23326.28|23288.28|10
1620046010000|2021-05-03 12:46:50|23330.36|23292.36|23328.12|23290.12|23330.36|23292.36|23326.5|23288.5|10
1620046020000|2021-05-03 12:47:00|23326.36|23288.36|23324.28|23286.28|23326.77|23288.77|23323.97|23285.97|10
1620046030000|2021-05-03 12:47:10|23324.21|23286.21|23323.54|23285.54|23324.21|23286.21|23322.77|23284.77|10
1620046040000|2021-05-03 12:47:20|23323.85|23285.85|23321.12|23283.12|23323.85|23285.85|23320.76|23282.76|9
1620046050000|2021-05-03 12:47:30|23322.36|23284.36|23325.13|23287.13|23325.13|23287.13|23321.14|23283.14|10
1620046060000|2021-05-03 12:47:40|23325.11|23287.11|23325.34|23287.34|23325.75|23287.75|23323.57|23285.57|10
1620046070000|2021-05-03 12:47:50|23325.5|23287.5|23326.48|23288.48|23326.48|23288.48|23325.14|23287.14|10
1620046080000|2021-05-03 12:48:00|23325.86|23287.86|23326.2|23288.2|23326.2|23288.2|23324.03|23286.03|10
1620046090000|2021-05-03 12:48:10|23326.58|23288.58|23319.86|23281.86|23326.58|23288.58|23319.63|23281.63|10
1620046100000|2021-05-03 12:48:20|23319.9|23281.9|23316.29|23278.29|23319.9|23281.9|23316.29|23278.29|10
1620046110000|2021-05-03 12:48:30|23316.38|23278.38|23316.24|23278.24|23316.38|23278.38|23315.02|23277.02|10
1620046120000|2021-05-03 12:48:40|23315.84|23277.84|23319.63|23281.63|23319.63|23281.63|23315.84|23277.84|10
1620046130000|2021-05-03 12:48:50|23319.07|23281.07|23317.46|23279.46|23319.27|23281.27|23317.32|23279.32|10
1620046140000|2021-05-03 12:49:00|23317.12|23279.12|23319.57|23281.57|23319.66|23281.66|23316.62|23278.62|10
1620046150000|2021-05-03 12:49:10|23320.01|23282.01|23321.52|23283.52|23321.52|23283.52|23320.01|23282.01|10
1620046160000|2021-05-03 12:49:20|23321.75|23283.75|23327.61|23289.61|23327.89|23289.89|23321.7|23283.7|10
1620046170000|2021-05-03 12:49:30|23328.75|23290.75|23328.52|23290.52|23328.94|23290.94|23327.56|23289.56|10
1620046180000|2021-05-03 12:49:40|23328.81|23290.81|23330.71|23292.71|23330.97|23292.97|23328.76|23290.76|10
1620046190000|2021-05-03 12:49:50|23330.91|23292.91|23329.18|23291.18|23331.89|23293.89|23328.65|23290.65|10
1620046200000|2021-05-03 12:50:00|23329|23291|23328.08|23290.08|23329.36|23291.36|23328.08|23290.08|10
1620046210000|2021-05-03 12:50:10|23328.35|23290.35|23326.58|23288.58|23328.62|23290.62|23326.58|23288.58|10
1620046220000|2021-05-03 12:50:20|23326.2|23288.2|23324.4|23286.4|23326.26|23288.26|23324.4|23286.4|10
1620046230000|2021-05-03 12:50:30|23324.94|23286.94|23321.52|23283.52|23324.96|23286.96|23321.52|23283.52|10
1620046240000|2021-05-03 12:50:40|23321.4|23283.4|23316.36|23278.36|23321.4|23283.4|23316.28|23278.28|10
1620046250000|2021-05-03 12:50:50|23316.84|23278.84|23311.26|23273.26|23316.84|23278.84|23311.26|23273.26|10
1620046260000|2021-05-03 12:51:00|23310.81|23272.81|23305.79|23267.79|23310.81|23272.81|23305.6|23267.6|10
1620046270000|2021-05-03 12:51:10|23306.04|23268.04|23296.91|23258.91|23306.04|23268.04|23296.91|23258.91|10
1620046280000|2021-05-03 12:51:20|23297.51|23259.51|23295.33|23257.33|23298.54|23260.54|23295.11|23257.11|10
1620046290000|2021-05-03 12:51:30|23295.11|23257.11|23295.14|23257.14|23295.15|23257.15|23294.16|23256.16|10
1620046300000|2021-05-03 12:51:40|23295.2|23257.2|23298.96|23260.96|23298.96|23260.96|23295.2|23257.2|10
1620046310000|2021-05-03 12:51:50|23299.79|23261.79|23300.71|23262.71|23300.88|23262.88|23299.76|23261.76|10
1620046320000|2021-05-03 12:52:00|23300.69|23262.69|23303.42|23265.42|23303.67|23265.67|23300.69|23262.69|10
1620046330000|2021-05-03 12:52:10|23302.77|23264.77|23305.06|23267.06|23305.06|23267.06|23302.64|23264.64|10
1620046340000|2021-05-03 12:52:20|23305.44|23267.44|23314.67|23276.67|23314.67|23276.67|23305.44|23267.44|10
1620046350000|2021-05-03 12:52:30|23315.85|23277.85|23319.28|23281.28|23320.19|23282.19|23315.85|23277.85|10
1620046360000|2021-05-03 12:52:40|23320.1|23282.1|23321.74|23283.74|23321.74|23283.74|23320.1|23282.1|10
1620046370000|2021-05-03 12:52:50|23322.18|23284.18|23322.49|23284.49|23322.69|23284.69|23321.52|23283.52|10
1620046380000|2021-05-03 12:53:00|23322.37|23284.37|23325|23287|23325|23287|23321.25|23283.25|10
1620046390000|2021-05-03 12:53:10|23325.98|23287.98|23326.08|23288.08|23326.08|23288.08|23325.09|23287.09|9
1620046400000|2021-05-03 12:53:20|23326.32|23288.32|23327.13|23289.13|23327.64|23289.64|23326.02|23288.02|10
1620046410000|2021-05-03 12:53:30|23327.3|23289.3|23327.32|23289.32|23327.96|23289.96|23326.74|23288.74|10
1620046420000|2021-05-03 12:53:40|23327|23289|23326.87|23288.87|23327.31|23289.31|23326.6|23288.6|9
1620046430000|2021-05-03 12:53:50|23325.98|23287.98|23329.67|23291.67|23330.32|23292.32|23325.41|23287.41|10
1620046440000|2021-05-03 12:54:00|23328.89|23290.89|23331.16|23293.16|23331.23|23293.23|23328.31|23290.31|10
1620046450000|2021-05-03 12:54:10|23331.25|23293.25|23332.28|23294.28|23332.44|23294.44|23331.24|23293.24|10
1620046460000|2021-05-03 12:54:20|23330.88|23292.88|23330|23292|23330.88|23292.88|23328.97|23290.97|9
1620046470000|2021-05-03 12:54:30|23329.93|23291.93|23330.38|23292.38|23330.47|23292.47|23329.9|23291.9|10
1620046480000|2021-05-03 12:54:40|23330.16|23292.16|23326.42|23288.42|23330.39|23292.39|23326.35|23288.35|10
1620046490000|2021-05-03 12:54:50|23328.12|23290.12|23328.82|23290.82|23328.94|23290.94|23327.48|23289.48|10
1620046500000|2021-05-03 12:55:00|23328.41|23290.41|23334.05|23296.05|23334.36|23296.36|23328.37|23290.37|10
1620046510000|2021-05-03 12:55:10|23335.68|23297.68|23334.98|23296.98|23336.37|23298.37|23334.68|23296.68|10
1620046520000|2021-05-03 12:55:20|23335.49|23297.49|23336.75|23298.75|23338.78|23300.78|23334.3|23296.3|10
1620046530000|2021-05-03 12:55:30|23336.91|23298.91|23336.11|23298.11|23337.35|23299.35|23336.1|23298.1|10
1620046540000|2021-05-03 12:55:40|23337.29|23299.29|23338.85|23300.85|23338.85|23300.85|23336.84|23298.84|10
1620046550000|2021-05-03 12:55:50|23338.76|23300.76|23336.7|23298.7|23339.75|23301.75|23336.7|23298.7|10
1620046560000|2021-05-03 12:56:00|23337.04|23299.04|23338.51|23300.51|23338.51|23300.51|23337.04|23299.04|10
1620046570000|2021-05-03 12:56:10|23338.94|23300.94|23338.86|23300.86|23339.76|23301.76|23338.71|23300.71|10
1620046580000|2021-05-03 12:56:20|23338.65|23300.65|23340.88|23302.88|23340.88|23302.88|23338.33|23300.33|10
1620046590000|2021-05-03 12:56:30|23341.39|23303.39|23346.03|23308.03|23346.04|23308.04|23341.39|23303.39|10
1620046600000|2021-05-03 12:56:40|23346.63|23308.63|23354.99|23316.99|23354.99|23316.99|23345.75|23307.75|9
1620046610000|2021-05-03 12:56:50|23356.11|23318.11|23358.66|23320.66|23358.66|23320.66|23354.3|23316.3|10
1620046620000|2021-05-03 12:57:00|23357.78|23319.78|23365.55|23327.55|23367.03|23329.03|23357.78|23319.78|10
1620046630000|2021-05-03 12:57:10|23365.43|23327.43|23365.45|23327.45|23365.45|23327.45|23363.2|23325.2|10
1620046640000|2021-05-03 12:57:20|23364.62|23326.62|23368.97|23330.97|23368.97|23330.97|23364.62|23326.62|10
1620046650000|2021-05-03 12:57:30|23367.59|23329.59|23362.21|23324.21|23367.59|23329.59|23362.21|23324.21|10
1620046660000|2021-05-03 12:57:40|23363.89|23325.89|23363.65|23325.65|23364.47|23326.47|23363.23|23325.23|10
1620046670000|2021-05-03 12:57:50|23364.53|23326.53|23358.76|23320.76|23364.53|23326.53|23358.76|23320.76|10
1620046680000|2021-05-03 12:58:00|23358.43|23320.43|23354.72|23316.72|23359.75|23321.75|23354.72|23316.72|10
1620046690000|2021-05-03 12:58:10|23353.38|23315.38|23357.49|23319.49|23357.49|23319.49|23353.36|23315.36|10
1620046700000|2021-05-03 12:58:20|23356.96|23318.96|23358.61|23320.61|23359.64|23321.64|23356.96|23318.96|10
1620046710000|2021-05-03 12:58:30|23359.07|23321.07|23363.53|23325.53|23363.53|23325.53|23359.07|23321.07|10
1620046720000|2021-05-03 12:58:40|23362.75|23324.75|23366.58|23328.58|23366.58|23328.58|23362.75|23324.75|10
1620046730000|2021-05-03 12:58:50|23366.63|23328.63|23370.75|23332.75|23370.75|23332.75|23364.11|23326.11|10
1620046740000|2021-05-03 12:59:00|23370.27|23332.27|23370.56|23332.56|23371.68|23333.68|23369.81|23331.81|10
1620046750000|2021-05-03 12:59:10|23371.32|23333.32|23370.54|23332.54|23371.47|23333.47|23368.78|23330.78|10
1620046760000|2021-05-03 12:59:20|23370.82|23332.82|23369.72|23331.72|23370.88|23332.88|23369.37|23331.37|10
1620046770000|2021-05-03 12:59:30|23369.89|23331.89|23370.57|23332.57|23370.9|23332.9|23369.89|23331.89|10
1620046780000|2021-05-03 12:59:40|23369.12|23331.12|23377.35|23339.35|23377.35|23339.35|23368.53|23330.53|10
1620046790000|2021-05-03 12:59:50|23377.65|23339.65|23377.79|23339.79|23378.1|23340.1|23376.03|23338.03|10
1620046800000|2021-05-03 13:00:00|23378.74|23340.74|23385.52|23347.52|23385.52|23347.52|23378.74|23340.74|10
1620046810000|2021-05-03 13:00:10|23386.98|23348.98|23387.71|23349.71|23387.71|23349.71|23385.97|23347.97|10
1620046820000|2021-05-03 13:00:20|23387.95|23349.95|23397.46|23359.46|23397.46|23359.46|23387.95|23349.95|10
1620046830000|2021-05-03 13:00:30|23397.44|23359.44|23403.74|23365.74|23403.74|23365.74|23396.86|23358.86|10
1620046840000|2021-05-03 13:00:40|23405.67|23367.67|23407.27|23369.27|23407.85|23369.85|23405.67|23367.67|10
1620046850000|2021-05-03 13:00:50|23413.74|23375.74|23415.27|23377.27|23415.59|23377.59|23412.04|23374.04|10
1620046860000|2021-05-03 13:01:00|23414.55|23376.55|23414.24|23376.24|23416.63|23378.63|23414.24|23376.24|10
1620046870000|2021-05-03 13:01:10|23412.21|23374.21|23404.3|23366.3|23412.21|23374.21|23402.25|23364.25|10
1620046880000|2021-05-03 13:01:20|23405.41|23367.41|23404.89|23366.89|23406.21|23368.21|23404.72|23366.72|10
1620046890000|2021-05-03 13:01:30|23403.84|23365.84|23405.3|23367.3|23405.31|23367.31|23402.63|23364.63|10
1620046900000|2021-05-03 13:01:40|23405.52|23367.52|23405.79|23367.79|23406.21|23368.21|23405.52|23367.52|9
1620046910000|2021-05-03 13:01:50|23405.55|23367.55|23407.32|23369.32|23407.32|23369.32|23405.55|23367.55|10
1620046920000|2021-05-03 13:02:00|23406.95|23368.95|23400.64|23362.64|23407.14|23369.14|23400.64|23362.64|10
1620046930000|2021-05-03 13:02:10|23399.33|23361.33|23398.86|23360.86|23400.71|23362.71|23398.15|23360.15|10
1620046940000|2021-05-03 13:02:20|23396.79|23358.79|23392.81|23354.81|23396.79|23358.79|23392.81|23354.81|10
1620046950000|2021-05-03 13:02:30|23392.87|23354.87|23391|23353|23393.62|23355.62|23391|23353|10
1620046960000|2021-05-03 13:02:40|23389.94|23351.94|23378.01|23340.01|23389.97|23351.97|23378.01|23340.01|10
1620046970000|2021-05-03 13:02:50|23376.22|23338.22|23371.05|23333.05|23376.22|23338.22|23371.05|23333.05|10
1620046980000|2021-05-03 13:03:00|23370.3|23332.3|23371.29|23333.29|23371.29|23333.29|23368.65|23330.65|10
1620046990000|2021-05-03 13:03:10|23370.88|23332.88|23375.87|23337.87|23376.53|23338.53|23370.88|23332.88|10
1620047000000|2021-05-03 13:03:20|23377.57|23339.57|23383.9|23345.9|23384.1|23346.1|23377.57|23339.57|10
1620047010000|2021-05-03 13:03:30|23384.35|23346.35|23387.13|23349.13|23387.13|23349.13|23382.53|23344.53|10
1620047020000|2021-05-03 13:03:40|23386.2|23348.2|23395.84|23357.84|23395.84|23357.84|23386.2|23348.2|10
1620047030000|2021-05-03 13:03:50|23395.5|23357.5|23395.62|23357.62|23397.82|23359.82|23394.89|23356.89|10
1620047040000|2021-05-03 13:04:00|23395.26|23357.26|23391.28|23353.28|23395.26|23357.26|23388.61|23350.61|10
1620047050000|2021-05-03 13:04:10|23391.53|23353.53|23393.45|23355.45|23393.45|23355.45|23386.71|23348.71|10
1620047060000|2021-05-03 13:04:20|23394.03|23356.03|23395.53|23357.53|23398.6|23360.6|23394.03|23356.03|10
1620047070000|2021-05-03 13:04:30|23394.56|23356.56|23396.01|23358.01|23396.78|23358.78|23394.35|23356.35|10
1620047080000|2021-05-03 13:04:40|23395.94|23357.94|23394.07|23356.07|23396.97|23358.97|23394.07|23356.07|10
1620047090000|2021-05-03 13:04:50|23394.11|23356.11|23393.71|23355.71|23394.47|23356.47|23392.84|23354.84|10
1620047100000|2021-05-03 13:05:00|23394.54|23356.54|23391.06|23353.06|23394.54|23356.54|23390.97|23352.97|10
1620047110000|2021-05-03 13:05:10|23390.4|23352.4|23380.26|23342.26|23390.4|23352.4|23380.26|23342.26|10
1620047120000|2021-05-03 13:05:20|23381.21|23343.21|23384.16|23346.16|23384.22|23346.22|23380.56|23342.56|9
1620047130000|2021-05-03 13:05:30|23384.54|23346.54|23381.1|23343.1|23386.79|23348.79|23381.1|23343.1|10
1620047140000|2021-05-03 13:05:40|23380.37|23342.37|23373.72|23335.72|23380.37|23342.37|23373.59|23335.59|10
1620047150000|2021-05-03 13:05:50|23372.78|23334.78|23368.07|23330.07|23372.78|23334.78|23368.07|23330.07|10
1620047160000|2021-05-03 13:06:00|23366.62|23328.62|23367.72|23329.72|23368.45|23330.45|23364.97|23326.97|10
1620047170000|2021-05-03 13:06:10|23364.84|23326.84|23354.75|23316.75|23364.84|23326.84|23354.75|23316.75|10
1620047180000|2021-05-03 13:06:20|23355.29|23317.29|23359.49|23321.49|23359.49|23321.49|23354.43|23316.43|10
1620047190000|2021-05-03 13:06:30|23359.72|23321.72|23359.08|23321.08|23359.72|23321.72|23358.37|23320.37|10
1620047200000|2021-05-03 13:06:40|23358.66|23320.66|23363.48|23325.48|23363.88|23325.88|23358.63|23320.63|10
1620047210000|2021-05-03 13:06:50|23362.94|23324.94|23350.41|23312.41|23362.94|23324.94|23350.41|23312.41|10
1620047220000|2021-05-03 13:07:00|23350.95|23312.95|23351.44|23313.44|23352.03|23314.03|23349.7|23311.7|10
1620047230000|2021-05-03 13:07:10|23351.48|23313.48|23350.56|23312.56|23351.48|23313.48|23348.08|23310.08|10
1620047240000|2021-05-03 13:07:20|23350.03|23312.03|23346.97|23308.97|23352.48|23314.48|23346.97|23308.97|10
1620047250000|2021-05-03 13:07:30|23345.29|23307.29|23348.98|23310.98|23348.98|23310.98|23344.51|23306.51|10
1620047260000|2021-05-03 13:07:40|23348.68|23310.68|23353.04|23315.04|23353.04|23315.04|23348.68|23310.68|10
1620047270000|2021-05-03 13:07:50|23352.94|23314.94|23352.94|23314.94|23353.61|23315.61|23351.9|23313.9|10
1620047280000|2021-05-03 13:08:00|23353.07|23315.07|23354.26|23316.26|23354.73|23316.73|23352.02|23314.02|10
1620047290000|2021-05-03 13:08:10|23354.52|23316.52|23355.88|23317.88|23356.04|23318.04|23354.29|23316.29|10
1620047300000|2021-05-03 13:08:20|23355.91|23317.91|23363.98|23325.98|23363.98|23325.98|23355.91|23317.91|10
1620047310000|2021-05-03 13:08:30|23364.35|23326.35|23371.03|23333.03|23371.03|23333.03|23364.32|23326.32|10
1620047320000|2021-05-03 13:08:40|23372.28|23334.28|23373.3|23335.3|23373.61|23335.61|23371.58|23333.58|10
1620047330000|2021-05-03 13:08:50|23374.79|23336.79|23371.17|23333.17|23374.79|23336.79|23371.17|23333.17|10
1620047340000|2021-05-03 13:09:00|23370.91|23332.91|23373.26|23335.26|23373.26|23335.26|23369.71|23331.71|8
1620047350000|2021-05-03 13:09:10|23373.85|23335.85|23374.19|23336.19|23374.37|23336.37|23372.67|23334.67|10
1620047360000|2021-05-03 13:09:20|23373.74|23335.74|23371.58|23333.58|23373.74|23335.74|23371.24|23333.24|10
1620047370000|2021-05-03 13:09:30|23371.52|23333.52|23372.37|23334.37|23372.37|23334.37|23369.96|23331.96|10
1620047380000|2021-05-03 13:09:40|23373.54|23335.54|23376.85|23338.85|23376.85|23338.85|23373.54|23335.54|10
1620047390000|2021-05-03 13:09:50|23377.09|23339.09|23379.68|23341.68|23379.68|23341.68|23377.09|23339.09|10
1620047400000|2021-05-03 13:10:00|23380.63|23342.63|23380.15|23342.15|23382.15|23344.15|23380.15|23342.15|10
1620047410000|2021-05-03 13:10:10|23379.01|23341.01|23387.92|23349.92|23387.92|23349.92|23379.01|23341.01|10
1620047420000|2021-05-03 13:10:20|23385.47|23347.47|23385.14|23347.14|23386.21|23348.21|23384.81|23346.81|9
1620047430000|2021-05-03 13:10:30|23384.47|23346.47|23386.21|23348.21|23386.27|23348.27|23384.47|23346.47|9
1620047440000|2021-05-03 13:10:40|23385.78|23347.78|23381.26|23343.26|23386.24|23348.24|23380.52|23342.52|10
1620047450000|2021-05-03 13:10:50|23381.86|23343.86|23385.1|23347.1|23385.73|23347.73|23381.86|23343.86|10
1620047460000|2021-05-03 13:11:00|23386.05|23348.05|23384.9|23346.9|23387.02|23349.02|23384.27|23346.27|10
1620047470000|2021-05-03 13:11:10|23384.79|23346.79|23383.87|23345.87|23385.47|23347.47|23383.44|23345.44|10
1620047480000|2021-05-03 13:11:20|23384.36|23346.36|23388.51|23350.51|23388.51|23350.51|23384.36|23346.36|10
1620047490000|2021-05-03 13:11:30|23388.38|23350.38|23394.52|23356.52|23394.52|23356.52|23388.38|23350.38|10
1620047500000|2021-05-03 13:11:40|23394.77|23356.77|23398.16|23360.16|23398.7|23360.7|23394.77|23356.77|10
1620047510000|2021-05-03 13:11:50|23398.18|23360.18|23401.99|23363.99|23401.99|23363.99|23398.18|23360.18|10
1620047520000|2021-05-03 13:12:00|23402.21|23364.21|23402.75|23364.75|23402.75|23364.75|23400.19|23362.19|9
1620047530000|2021-05-03 13:12:10|23403.27|23365.27|23405.89|23367.89|23407.06|23369.06|23403.27|23365.27|10
1620047540000|2021-05-03 13:12:20|23404.83|23366.83|23402.66|23364.66|23405.11|23367.11|23402.66|23364.66|10
1620047550000|2021-05-03 13:12:30|23402.17|23364.17|23400.66|23362.66|23402.17|23364.17|23400.6|23362.6|10
1620047560000|2021-05-03 13:12:40|23400.56|23362.56|23397.4|23359.4|23400.66|23362.66|23396.19|23358.19|10
1620047570000|2021-05-03 13:12:50|23396.42|23358.42|23394.13|23356.13|23396.42|23358.42|23392.27|23354.27|10
1620047580000|2021-05-03 13:13:00|23394.51|23356.51|23391.89|23353.89|23394.58|23356.58|23390.9|23352.9|10
1620047590000|2021-05-03 13:13:10|23395.6|23357.6|23395.26|23357.26|23397.07|23359.07|23394.76|23356.76|10
1620047600000|2021-05-03 13:13:20|23394.83|23356.83|23394.55|23356.55|23396.12|23358.12|23392.78|23354.78|10
1620047610000|2021-05-03 13:13:30|23394.44|23356.44|23394.43|23356.43|23394.44|23356.44|23391.89|23353.89|10
1620047620000|2021-05-03 13:13:40|23393.91|23355.91|23398.72|23360.72|23399.54|23361.54|23393.75|23355.75|10
1620047630000|2021-05-03 13:13:50|23399.38|23361.38|23400.96|23362.96|23400.96|23362.96|23398.58|23360.58|10
1620047640000|2021-05-03 13:14:00|23401.13|23363.13|23402.98|23364.98|23405.04|23367.04|23401.13|23363.13|10
1620047650000|2021-05-03 13:14:10|23403.09|23365.09|23404.44|23366.44|23404.44|23366.44|23402.87|23364.87|10
1620047660000|2021-05-03 13:14:20|23405.23|23367.23|23408.54|23370.54|23408.54|23370.54|23404.62|23366.62|10
1620047670000|2021-05-03 13:14:30|23408.27|23370.27|23418.22|23380.22|23418.22|23380.22|23408.27|23370.27|10
1620047680000|2021-05-03 13:14:40|23417.71|23379.71|23417.88|23379.88|23420.11|23382.11|23417.71|23379.71|10
1620047690000|2021-05-03 13:14:50|23417.95|23379.95|23418.65|23380.65|23419.5|23381.5|23417.33|23379.33|10
1620047700000|2021-05-03 13:15:00|23418.73|23380.73|23416.19|23378.19|23419.26|23381.26|23416.19|23378.19|10
1620047710000|2021-05-03 13:15:10|23415.35|23377.35|23414.35|23376.35|23415.83|23377.83|23414.11|23376.11|10
1620047720000|2021-05-03 13:15:20|23415.46|23377.46|23414.07|23376.07|23415.46|23377.46|23413.51|23375.51|10
1620047730000|2021-05-03 13:15:30|23413.71|23375.71|23409.73|23371.73|23414.07|23376.07|23409.73|23371.73|10
1620047740000|2021-05-03 13:15:40|23408.78|23370.78|23403.63|23365.63|23408.97|23370.97|23403.63|23365.63|10
1620047750000|2021-05-03 13:15:50|23399.74|23361.74|23393.45|23355.45|23400.48|23362.48|23393.45|23355.45|10
1620047760000|2021-05-03 13:16:00|23393.4|23355.4|23388.41|23350.41|23393.4|23355.4|23387.63|23349.63|10
1620047770000|2021-05-03 13:16:10|23388.69|23350.69|23397.37|23359.37|23397.37|23359.37|23388.69|23350.69|10
1620047780000|2021-05-03 13:16:20|23398.01|23360.01|23394.12|23356.12|23398.44|23360.44|23394.12|23356.12|10
1620047790000|2021-05-03 13:16:30|23394.98|23356.98|23396.4|23358.4|23396.79|23358.79|23394.1|23356.1|10
1620047800000|2021-05-03 13:16:40|23395.51|23357.51|23388.8|23350.8|23395.51|23357.51|23388.8|23350.8|10
1620047810000|2021-05-03 13:16:50|23389.02|23351.02|23384.84|23346.84|23389.02|23351.02|23384.84|23346.84|10
1620047820000|2021-05-03 13:17:00|23384.01|23346.01|23379.65|23341.65|23384.24|23346.24|23379.65|23341.65|10
1620047830000|2021-05-03 13:17:10|23379.99|23341.99|23386.63|23348.63|23386.63|23348.63|23379.99|23341.99|10
1620047840000|2021-05-03 13:17:20|23384.98|23346.98|23384.93|23346.93|23386.09|23348.09|23382.31|23344.31|10
1620047850000|2021-05-03 13:17:30|23383.13|23345.13|23380.2|23342.2|23383.13|23345.13|23379.59|23341.59|10
1620047860000|2021-05-03 13:17:40|23380.22|23342.22|23364.44|23326.44|23380.22|23342.22|23364.44|23326.44|10
1620047870000|2021-05-03 13:17:50|23363.72|23325.72|23356.44|23318.44|23363.72|23325.72|23356.44|23318.44|10
1620047880000|2021-05-03 13:18:00|23355.85|23317.85|23352.92|23314.92|23355.85|23317.85|23352.61|23314.61|10
1620047890000|2021-05-03 13:18:10|23352.79|23314.79|23358.12|23320.12|23358.12|23320.12|23352.79|23314.79|10
1620047900000|2021-05-03 13:18:20|23357.31|23319.31|23353.02|23315.02|23358.18|23320.18|23352.57|23314.57|10
1620047910000|2021-05-03 13:18:30|23354.53|23316.53|23353.34|23315.34|23355.2|23317.2|23353.34|23315.34|9
1620047920000|2021-05-03 13:18:40|23352.89|23314.89|23351.52|23313.52|23353.3|23315.3|23351.52|23313.52|10
1620047930000|2021-05-03 13:18:50|23351.41|23313.41|23351.33|23313.33|23352|23314|23350.1|23312.1|10
1620047940000|2021-05-03 13:19:00|23351.2|23313.2|23345.81|23307.81|23351.2|23313.2|23345.81|23307.81|10
1620047950000|2021-05-03 13:19:10|23346.02|23308.02|23338.89|23300.89|23346.02|23308.02|23338.89|23300.89|10
1620047960000|2021-05-03 13:19:20|23339.14|23301.14|23337.91|23299.91|23340.37|23302.37|23337.91|23299.91|10
1620047970000|2021-05-03 13:19:30|23338.51|23300.51|23336.38|23298.38|23338.93|23300.93|23335.49|23297.49|10
1620047980000|2021-05-03 13:19:40|23338.11|23300.11|23339.76|23301.76|23340.61|23302.61|23338.11|23300.11|10
1620047990000|2021-05-03 13:19:50|23339.55|23301.55|23340.38|23302.38|23341.32|23303.32|23339.55|23301.55|10
1620048000000|2021-05-03 13:20:00|23340.93|23302.93|23337.12|23299.12|23342.12|23304.12|23337.12|23299.12|10
1620048010000|2021-05-03 13:20:10|23339.8|23301.8|23338.82|23300.82|23339.8|23301.8|23337.44|23299.44|10
1620048020000|2021-05-03 13:20:20|23338.65|23300.65|23342.21|23304.21|23342.21|23304.21|23338.65|23300.65|10
1620048030000|2021-05-03 13:20:30|23342.36|23304.36|23342.91|23304.91|23342.91|23304.91|23341.51|23303.51|10
1620048040000|2021-05-03 13:20:40|23343.04|23305.04|23345.98|23307.98|23345.98|23307.98|23342.23|23304.23|10
1620048050000|2021-05-03 13:20:50|23346.44|23308.44|23350.31|23312.31|23350.31|23312.31|23346.44|23308.44|10
1620048060000|2021-05-03 13:21:00|23351.16|23313.16|23350.84|23312.84|23352.08|23314.08|23350.84|23312.84|10
1620048070000|2021-05-03 13:21:10|23350.17|23312.17|23344.78|23306.78|23350.17|23312.17|23344.78|23306.78|10
1620048080000|2021-05-03 13:21:20|23344.04|23306.04|23344.74|23306.74|23344.74|23306.74|23342.56|23304.56|10
1620048090000|2021-05-03 13:21:30|23344.69|23306.69|23345.99|23307.99|23346.58|23308.58|23344.58|23306.58|10
1620048100000|2021-05-03 13:21:40|23346.91|23308.91|23337.43|23299.43|23346.91|23308.91|23337.43|23299.43|10
1620048110000|2021-05-03 13:21:50|23338.03|23300.03|23336.43|23298.43|23338.03|23300.03|23335.5|23297.5|10
1620048120000|2021-05-03 13:22:00|23335.85|23297.85|23327.68|23289.68|23335.85|23297.85|23327.5|23289.5|9
1620048130000|2021-05-03 13:22:10|23327.02|23289.02|23323.2|23285.2|23327.22|23289.22|23323.2|23285.2|10
1620048140000|2021-05-03 13:22:20|23322.78|23284.78|23318.68|23280.68|23323.57|23285.57|23318.68|23280.68|10
1620048150000|2021-05-03 13:22:30|23319.76|23281.76|23310.63|23272.63|23319.76|23281.76|23310.63|23272.63|10
1620048160000|2021-05-03 13:22:40|23310.17|23272.17|23299.41|23261.41|23310.17|23272.17|23299.41|23261.41|10
1620048170000|2021-05-03 13:22:50|23299.59|23261.59|23297.5|23259.5|23299.94|23261.94|23296.99|23258.99|10
1620048180000|2021-05-03 13:23:00|23297.48|23259.48|23296.06|23258.06|23297.54|23259.54|23293.8|23255.8|10
1620048190000|2021-05-03 13:23:10|23296.14|23258.14|23292.54|23254.54|23296.14|23258.14|23292.54|23254.54|10
1620048200000|2021-05-03 13:23:20|23292.13|23254.13|23292.85|23254.85|23292.85|23254.85|23291.68|23253.68|10
1620048210000|2021-05-03 13:23:30|23293.08|23255.08|23292.32|23254.32|23295.15|23257.15|23292.32|23254.32|10
1620048220000|2021-05-03 13:23:40|23290.7|23252.7|23288.54|23250.54|23290.82|23252.82|23287.93|23249.93|10
1620048230000|2021-05-03 13:23:50|23288.64|23250.64|23286.77|23248.77|23289.15|23251.15|23286.77|23248.77|10
1620048240000|2021-05-03 13:24:00|23286.24|23248.24|23291.2|23253.2|23291.2|23253.2|23284.46|23246.46|10
1620048250000|2021-05-03 13:24:10|23290.9|23252.9|23277.81|23239.81|23290.9|23252.9|23277.81|23239.81|10
1620048260000|2021-05-03 13:24:20|23276.75|23238.75|23280.75|23242.75|23280.75|23242.75|23276.75|23238.75|10
1620048270000|2021-05-03 13:24:30|23280.39|23242.39|23277.32|23239.32|23281.18|23243.18|23277.32|23239.32|10
1620048280000|2021-05-03 13:24:40|23278.02|23240.02|23280.11|23242.11|23280.11|23242.11|23277.54|23239.54|10
1620048290000|2021-05-03 13:24:50|23281.11|23243.11|23286.7|23248.7|23286.7|23248.7|23281.11|23243.11|10
1620048300000|2021-05-03 13:25:00|23287.14|23249.14|23288.75|23250.75|23289.08|23251.08|23286.31|23248.31|10
1620048310000|2021-05-03 13:25:10|23289.22|23251.22|23295.71|23257.71|23295.71|23257.71|23289.22|23251.22|10
1620048320000|2021-05-03 13:25:20|23295.43|23257.43|23298.66|23260.66|23298.66|23260.66|23295.43|23257.43|10
1620048330000|2021-05-03 13:25:30|23298.1|23260.1|23299.61|23261.61|23299.61|23261.61|23298.1|23260.1|10
1620048340000|2021-05-03 13:25:40|23300.72|23262.72|23301.52|23263.52|23302.9|23264.9|23300.72|23262.72|10
1620048350000|2021-05-03 13:25:50|23300.11|23262.11|23302.07|23264.07|23302.07|23264.07|23299.46|23261.46|10
1620048360000|2021-05-03 13:26:00|23302.6|23264.6|23300.7|23262.7|23302.6|23264.6|23300.7|23262.7|10
1620048370000|2021-05-03 13:26:10|23301.49|23263.49|23297.67|23259.67|23301.49|23263.49|23297.67|23259.67|10
1620048380000|2021-05-03 13:26:20|23298.36|23260.36|23299.06|23261.06|23299.8|23261.8|23298.36|23260.36|10
1620048390000|2021-05-03 13:26:30|23297.94|23259.94|23302.18|23264.18|23302.18|23264.18|23297.94|23259.94|10
1620048400000|2021-05-03 13:26:40|23303.82|23265.82|23308.9|23270.9|23308.9|23270.9|23303.82|23265.82|9
1620048410000|2021-05-03 13:26:50|23310.33|23272.33|23322.3|23284.3|23322.3|23284.3|23310.33|23272.33|10
1620048420000|2021-05-03 13:27:00|23325.54|23287.54|23332.19|23294.19|23332.19|23294.19|23325.54|23287.54|10
1620048430000|2021-05-03 13:27:10|23331.77|23293.77|23332.67|23294.67|23333.17|23295.17|23331.77|23293.77|9
1620048440000|2021-05-03 13:27:20|23331.99|23293.99|23328.86|23290.86|23332.39|23294.39|23328.25|23290.25|10
1620048450000|2021-05-03 13:27:30|23328.19|23290.19|23327.04|23289.04|23328.19|23290.19|23326.77|23288.77|10
1620048460000|2021-05-03 13:27:40|23327.12|23289.12|23322.84|23284.84|23327.12|23289.12|23322.84|23284.84|10
1620048470000|2021-05-03 13:27:50|23322.48|23284.48|23325.11|23287.11|23325.75|23287.75|23322.32|23284.32|10
1620048480000|2021-05-03 13:28:00|23325.7|23287.7|23325.1|23287.1|23325.7|23287.7|23324.13|23286.13|9
1620048490000|2021-05-03 13:28:10|23326.45|23288.45|23329.27|23291.27|23329.27|23291.27|23326.45|23288.45|10
1620048500000|2021-05-03 13:28:20|23330.44|23292.44|23344.06|23306.06|23344.06|23306.06|23330.32|23292.32|10
1620048510000|2021-05-03 13:28:30|23343.85|23305.85|23343.81|23305.81|23344.67|23306.67|23343.67|23305.67|9
1620048520000|2021-05-03 13:28:40|23344.01|23306.01|23345.12|23307.12|23345.12|23307.12|23343.81|23305.81|10
1620048530000|2021-05-03 13:28:50|23344.88|23306.88|23346.96|23308.96|23347.65|23309.65|23344.88|23306.88|10
1620048540000|2021-05-03 13:29:00|23345.97|23307.97|23342.11|23304.11|23346|23308|23342.11|23304.11|10
1620048550000|2021-05-03 13:29:10|23342.18|23304.18|23336.04|23298.04|23342.63|23304.63|23336.04|23298.04|10
1620048560000|2021-05-03 13:29:20|23337.24|23299.24|23330.43|23292.43|23337.34|23299.34|23330.43|23292.43|10
1620048570000|2021-05-03 13:29:30|23330.46|23292.46|23321.86|23283.86|23330.46|23292.46|23320.49|23282.49|10
1620048580000|2021-05-03 13:29:40|23321.42|23283.42|23319.08|23281.08|23322.34|23284.34|23319.08|23281.08|10
1620048590000|2021-05-03 13:29:50|23317.27|23279.27|23306.7|23268.7|23317.27|23279.27|23305.99|23267.99|10
1620048600000|2021-05-03 13:30:00|23307.03|23269.03|23309.5|23271.5|23309.5|23271.5|23306.81|23268.81|9
1620048610000|2021-05-03 13:30:10|23310.17|23272.17|23314.74|23276.74|23314.74|23276.74|23309.56|23271.56|10
1620048620000|2021-05-03 13:30:20|23314.14|23276.14|23323.16|23285.16|23323.16|23285.16|23313.93|23275.93|10
1620048630000|2021-05-03 13:30:30|23323.12|23285.12|23325.39|23287.39|23325.9|23287.9|23322.96|23284.96|9
1620048640000|2021-05-03 13:30:40|23325.89|23287.89|23333.94|23295.94|23333.94|23295.94|23325.89|23287.89|10
1620048650000|2021-05-03 13:30:50|23334.97|23296.97|23337.56|23299.56|23338.03|23300.03|23334.97|23296.97|10
1620048660000|2021-05-03 13:31:00|23337.51|23299.51|23342.28|23304.28|23343.89|23305.89|23336.73|23298.73|10
1620048670000|2021-05-03 13:31:10|23341.77|23303.77|23342.52|23304.52|23342.52|23304.52|23341.2|23303.2|10
1620048680000|2021-05-03 13:31:20|23342.58|23304.58|23340.47|23302.47|23344.53|23306.53|23340.47|23302.47|10
1620048690000|2021-05-03 13:31:30|23341.35|23303.35|23343.51|23305.51|23343.51|23305.51|23341.22|23303.22|10
1620048700000|2021-05-03 13:31:40|23343.18|23305.18|23341.63|23303.63|23343.69|23305.69|23341.54|23303.54|9
1620048710000|2021-05-03 13:31:50|23343.23|23305.23|23342.28|23304.28|23343.75|23305.75|23342.28|23304.28|10
1620048720000|2021-05-03 13:32:00|23342.04|23304.04|23348.12|23310.12|23348.12|23310.12|23341.7|23303.7|10
1620048730000|2021-05-03 13:32:10|23348.13|23310.13|23335.53|23297.53|23349.26|23311.26|23335.53|23297.53|10
1620048740000|2021-05-03 13:32:20|23336.35|23298.35|23339.03|23301.03|23339.03|23301.03|23334.84|23296.84|10
1620048750000|2021-05-03 13:32:30|23338.66|23300.66|23339.39|23301.39|23340.85|23302.85|23337.85|23299.85|10
1620048760000|2021-05-03 13:32:40|23340.62|23302.62|23339.63|23301.63|23341.18|23303.18|23338.9|23300.9|10
1620048770000|2021-05-03 13:32:50|23340.08|23302.08|23333.94|23295.94|23340.8|23302.8|23333.21|23295.21|10
1620048780000|2021-05-03 13:33:00|23334|23296|23331.98|23293.98|23335.14|23297.14|23331.07|23293.07|10
1620048790000|2021-05-03 13:33:10|23332.12|23294.12|23330.85|23292.85|23332.12|23294.12|23329.46|23291.46|9
1620048800000|2021-05-03 13:33:20|23331.6|23293.6|23330.96|23292.96|23331.6|23293.6|23330.49|23292.49|10
1620048810000|2021-05-03 13:33:30|23332.06|23294.06|23325.19|23287.19|23332.06|23294.06|23325.19|23287.19|10
1620048820000|2021-05-03 13:33:40|23324.58|23286.58|23321.48|23283.48|23324.58|23286.58|23321.48|23283.48|10
1620048830000|2021-05-03 13:33:50|23321.2|23283.2|23320.4|23282.4|23321.6|23283.6|23320.4|23282.4|10
1620048840000|2021-05-03 13:34:00|23320.23|23282.23|23319.84|23281.84|23320.74|23282.74|23319.45|23281.45|10
1620048850000|2021-05-03 13:34:10|23319.31|23281.31|23309.74|23271.74|23319.31|23281.31|23309.74|23271.74|10
1620048860000|2021-05-03 13:34:20|23309.18|23271.18|23308.62|23270.62|23309.49|23271.49|23308.5|23270.5|10
1620048870000|2021-05-03 13:34:30|23308.43|23270.43|23308.36|23270.36|23309.71|23271.71|23308.24|23270.24|10
1620048880000|2021-05-03 13:34:40|23307.77|23269.77|23303.43|23265.43|23308.11|23270.11|23303.43|23265.43|10
1620048890000|2021-05-03 13:34:50|23302.5|23264.5|23285.76|23247.76|23302.5|23264.5|23285.76|23247.76|10
1620048900000|2021-05-03 13:35:00|23285.77|23247.77|23281.02|23243.02|23285.77|23247.77|23280.84|23242.84|10
1620048910000|2021-05-03 13:35:10|23280.85|23242.85|23277.87|23239.87|23281.11|23243.11|23277.87|23239.87|9
1620048920000|2021-05-03 13:35:20|23277.6|23239.6|23282.35|23244.35|23282.6|23244.6|23277.6|23239.6|10
1620048930000|2021-05-03 13:35:30|23281.29|23243.29|23283.65|23245.65|23283.65|23245.65|23281.29|23243.29|10
1620048940000|2021-05-03 13:35:40|23282.4|23244.4|23283.24|23245.24|23283.66|23245.66|23282.4|23244.4|10
1620048950000|2021-05-03 13:35:50|23282.5|23244.5|23279.07|23241.07|23282.91|23244.91|23279.07|23241.07|10
1620048960000|2021-05-03 13:36:00|23278.74|23240.74|23273.98|23235.98|23278.74|23240.74|23273.98|23235.98|10
1620048970000|2021-05-03 13:36:10|23272.43|23234.43|23264.91|23226.91|23272.43|23234.43|23264.59|23226.59|10
1620048980000|2021-05-03 13:36:20|23263.86|23225.86|23258.49|23220.49|23263.86|23225.86|23258.29|23220.29|10
1620048990000|2021-05-03 13:36:30|23257.42|23219.42|23248.08|23210.08|23258.1|23220.1|23248.08|23210.08|10
1620049000000|2021-05-03 13:36:40|23247.51|23209.51|23246.52|23208.52|23247.83|23209.83|23246.07|23208.07|10
1620049010000|2021-05-03 13:36:50|23246.13|23208.13|23248.25|23210.25|23249.11|23211.11|23246.12|23208.12|10
1620049020000|2021-05-03 13:37:00|23246|23208|23245.33|23207.33|23246.98|23208.98|23243.64|23205.64|10
1620049030000|2021-05-03 13:37:10|23245.93|23207.93|23242.79|23204.79|23247.32|23209.32|23242.79|23204.79|10
1620049040000|2021-05-03 13:37:20|23242.45|23204.45|23241.48|23203.48|23242.45|23204.45|23239.05|23201.05|10
1620049050000|2021-05-03 13:37:30|23241.4|23203.4|23238.28|23200.28|23241.4|23203.4|23238.09|23200.09|10
1620049060000|2021-05-03 13:37:40|23237.38|23199.38|23233.79|23195.79|23237.46|23199.46|23233.79|23195.79|10
1620049070000|2021-05-03 13:37:50|23233|23195|23234.06|23196.06|23234.29|23196.29|23232.49|23194.49|10
1620049080000|2021-05-03 13:38:00|23233.54|23195.54|23230.59|23192.59|23235.57|23197.57|23230.59|23192.59|10
1620049090000|2021-05-03 13:38:10|23229.65|23191.65|23223.4|23185.4|23229.65|23191.65|23223.4|23185.4|10
1620049100000|2021-05-03 13:38:20|23222.61|23184.61|23227.34|23189.34|23227.43|23189.43|23222.61|23184.61|9
1620049110000|2021-05-03 13:38:30|23227.69|23189.69|23226.57|23188.57|23228.33|23190.33|23226.21|23188.21|10
1620049120000|2021-05-03 13:38:40|23224.84|23186.84|23228.48|23190.48|23228.48|23190.48|23224.84|23186.84|10
1620049130000|2021-05-03 13:38:50|23228.32|23190.32|23222.69|23184.69|23228.47|23190.47|23222.69|23184.69|10
1620049140000|2021-05-03 13:39:00|23221.67|23183.67|23212.33|23174.33|23221.82|23183.82|23212.33|23174.33|10
1620049150000|2021-05-03 13:39:10|23208.44|23170.44|23186.49|23148.49|23208.44|23170.44|23186.49|23148.49|10
1620049160000|2021-05-03 13:39:20|23182.26|23144.26|23179.5|23141.5|23185.04|23147.04|23177.53|23139.53|10
1620049170000|2021-05-03 13:39:30|23181.89|23143.89|23137.58|23099.58|23181.89|23143.89|23137.58|23099.58|10
1620049180000|2021-05-03 13:39:40|23127.77|23089.77|23118.4|23080.4|23129.24|23091.24|23105.56|23067.56|10
1620049190000|2021-05-03 13:39:50|23122.75|23084.75|23146.7|23108.7|23148.79|23110.79|23122.75|23084.75|10
1620049200000|2021-05-03 13:40:00|23146.44|23108.44|23148.79|23110.79|23149.12|23111.12|23144.55|23106.55|10
1620049210000|2021-05-03 13:40:10|23146.6|23108.6|23162.47|23124.47|23162.47|23124.47|23146.6|23108.6|10
1620049220000|2021-05-03 13:40:20|23163.86|23125.86|23180.39|23142.39|23180.39|23142.39|23163.86|23125.86|10
1620049230000|2021-05-03 13:40:30|23184.89|23146.89|23190.11|23152.11|23190.5|23152.5|23184.89|23146.89|10
1620049240000|2021-05-03 13:40:40|23193.7|23155.7|23197.31|23159.31|23197.31|23159.31|23193.7|23155.7|10
1620049250000|2021-05-03 13:40:50|23198.29|23160.29|23197.19|23159.19|23199.08|23161.08|23196.19|23158.19|10
1620049260000|2021-05-03 13:41:00|23196.61|23158.61|23208.72|23170.72|23208.72|23170.72|23196.59|23158.59|10
1620049270000|2021-05-03 13:41:10|23209.73|23171.73|23221.46|23183.46|23221.77|23183.77|23209.73|23171.73|10
1620049280000|2021-05-03 13:41:20|23225.08|23187.08|23229.22|23191.22|23229.22|23191.22|23224.5|23186.5|10
1620049290000|2021-05-03 13:41:30|23231.21|23193.21|23227.83|23189.83|23231.63|23193.63|23227.31|23189.31|10
1620049300000|2021-05-03 13:41:40|23227.75|23189.75|23230.57|23192.57|23231.27|23193.27|23227.66|23189.66|10
1620049310000|2021-05-03 13:41:50|23230.06|23192.06|23230.52|23192.52|23231.78|23193.78|23229.9|23191.9|10
1620049320000|2021-05-03 13:42:00|23231.98|23193.98|23227.84|23189.84|23232|23194|23227.84|23189.84|10
1620049330000|2021-05-03 13:42:10|23226.09|23188.09|23219.87|23181.87|23226.09|23188.09|23219.84|23181.84|10
1620049340000|2021-05-03 13:42:20|23219.99|23181.99|23219.92|23181.92|23221.09|23183.09|23218.83|23180.83|10
1620049350000|2021-05-03 13:42:30|23218.54|23180.54|23213.11|23175.11|23218.54|23180.54|23212.76|23174.76|10
1620049360000|2021-05-03 13:42:40|23214.52|23176.52|23220.46|23182.46|23220.46|23182.46|23214.52|23176.52|10
1620049370000|2021-05-03 13:42:50|23220.41|23182.41|23217.51|23179.51|23220.41|23182.41|23217.51|23179.51|10
1620049380000|2021-05-03 13:43:00|23218|23180|23218.22|23180.22|23219.31|23181.31|23216.7|23178.7|10
1620049390000|2021-05-03 13:43:10|23216.89|23178.89|23217.17|23179.17|23217.72|23179.72|23215.56|23177.56|10
1620049400000|2021-05-03 13:43:20|23216.63|23178.63|23214.01|23176.01|23217.78|23179.78|23214.01|23176.01|10
1620049410000|2021-05-03 13:43:30|23211.21|23173.21|23199.15|23161.15|23211.21|23173.21|23199.15|23161.15|10
1620049420000|2021-05-03 13:43:40|23199.45|23161.45|23192.54|23154.54|23199.45|23161.45|23192.54|23154.54|10
1620049430000|2021-05-03 13:43:50|23191.05|23153.05|23188.5|23150.5|23191.05|23153.05|23188.5|23150.5|10
1620049440000|2021-05-03 13:44:00|23190.56|23152.56|23195.95|23157.95|23196.05|23158.05|23182.2|23144.2|10
1620049450000|2021-05-03 13:44:10|23197.57|23159.57|23196.08|23158.08|23197.66|23159.66|23194.57|23156.57|10
1620049460000|2021-05-03 13:44:20|23195.96|23157.96|23195.35|23157.35|23197.44|23159.44|23195.35|23157.35|10
1620049470000|2021-05-03 13:44:30|23195.98|23157.98|23196.18|23158.18|23196.18|23158.18|23194.75|23156.75|10
1620049480000|2021-05-03 13:44:40|23195.53|23157.53|23194.29|23156.29|23195.8|23157.8|23193.42|23155.42|10
1620049490000|2021-05-03 13:44:50|23194.66|23156.66|23195.03|23157.03|23196|23158|23194.66|23156.66|10
1620049500000|2021-05-03 13:45:00|23195.04|23157.04|23195.3|23157.3|23195.3|23157.3|23193.19|23155.19|10
1620049510000|2021-05-03 13:45:10|23193.27|23155.27|23189|23151|23193.27|23155.27|23189|23151|10
1620049520000|2021-05-03 13:45:20|23189.72|23151.72|23185.38|23147.38|23189.72|23151.72|23185.38|23147.38|10
1620049530000|2021-05-03 13:45:30|23187.37|23149.37|23186.61|23148.61|23188.68|23150.68|23186.61|23148.61|10
1620049540000|2021-05-03 13:45:40|23186.14|23148.14|23186|23148|23186.14|23148.14|23185.3|23147.3|10
1620049550000|2021-05-03 13:45:50|23186.3|23148.3|23187.74|23149.74|23189.24|23151.24|23184.81|23146.81|10
1620049560000|2021-05-03 13:46:00|23186.3|23148.3|23183.02|23145.02|23186.3|23148.3|23183.02|23145.02|10
1620049570000|2021-05-03 13:46:10|23181.84|23143.84|23172.45|23134.45|23182.34|23144.34|23172.45|23134.45|10
1620049580000|2021-05-03 13:46:20|23171.76|23133.76|23161.73|23123.73|23171.76|23133.76|23161.73|23123.73|10
1620049590000|2021-05-03 13:46:30|23160.23|23122.23|23148.33|23110.33|23160.23|23122.23|23148.33|23110.33|10
1620049600000|2021-05-03 13:46:40|23147.65|23109.65|23137.26|23099.26|23147.65|23109.65|23137.26|23099.26|10
1620049610000|2021-05-03 13:46:50|23136.64|23098.64|23127.91|23089.91|23136.64|23098.64|23126.68|23088.68|10
1620049620000|2021-05-03 13:47:00|23128.07|23090.07|23123.22|23085.22|23128.07|23090.07|23122.85|23084.85|10
1620049630000|2021-05-03 13:47:10|23120.77|23082.77|23107.58|23069.58|23120.77|23082.77|23107.58|23069.58|10
1620049640000|2021-05-03 13:47:20|23105.48|23067.48|23108.54|23070.54|23108.68|23070.68|23105.48|23067.48|9
1620049650000|2021-05-03 13:47:30|23107.27|23069.27|23104.68|23066.68|23108.38|23070.38|23104.4|23066.4|10
1620049660000|2021-05-03 13:47:40|23104.35|23066.35|23104.81|23066.81|23107.31|23069.31|23103.99|23065.99|10
1620049670000|2021-05-03 13:47:50|23105.89|23067.89|23103.83|23065.83|23106.89|23068.89|23103.14|23065.14|10
1620049680000|2021-05-03 13:48:00|23102.91|23064.91|23089.3|23051.3|23102.91|23064.91|23089.3|23051.3|10
1620049690000|2021-05-03 13:48:10|23090.68|23052.68|23093.32|23055.32|23094.53|23056.53|23090.66|23052.66|10
1620049700000|2021-05-03 13:48:20|23093.6|23055.6|23090.31|23052.31|23094.13|23056.13|23089.95|23051.95|10
1620049710000|2021-05-03 13:48:30|23091.11|23053.11|23090.88|23052.88|23093.03|23055.03|23089.94|23051.94|10
1620049720000|2021-05-03 13:48:40|23093.11|23055.11|23093.58|23055.58|23094.53|23056.53|23093.11|23055.11|9
1620049730000|2021-05-03 13:48:50|23092.07|23054.07|23087.48|23049.48|23092.07|23054.07|23087.18|23049.18|10
1620049740000|2021-05-03 13:49:00|23085.4|23047.4|23081.89|23043.89|23085.4|23047.4|23081.34|23043.34|10
1620049750000|2021-05-03 13:49:10|23082.87|23044.87|23076.16|23038.16|23082.87|23044.87|23074.71|23036.71|10
1620049760000|2021-05-03 13:49:20|23076.27|23038.27|23060.3|23022.3|23076.27|23038.27|23060.3|23022.3|10
1620049770000|2021-05-03 13:49:30|23059.97|23021.97|23044.8|23006.8|23059.97|23021.97|23044.8|23006.8|10
1620049780000|2021-05-03 13:49:40|23042.34|23004.34|23002.58|22964.58|23042.81|23004.81|23002.58|22964.58|10
1620049790000|2021-05-03 13:49:50|23000.51|22962.51|22995.55|22957.55|23003.27|22965.27|22995.55|22957.55|10
1620049800000|2021-05-03 13:50:00|22997.24|22959.24|23012.42|22974.42|23012.65|22974.65|22996.29|22958.29|10
1620049810000|2021-05-03 13:50:10|23014.23|22976.23|23031.36|22993.36|23031.5|22993.5|23014.23|22976.23|10
1620049820000|2021-05-03 13:50:20|23030.54|22992.54|23034.65|22996.65|23035|22997|23025.82|22987.82|10
1620049830000|2021-05-03 13:50:30|23023.57|22985.57|22994.88|22956.88|23024.01|22986.01|22994.12|22956.12|10
1620049840000|2021-05-03 13:50:40|22993.8|22955.8|22980.83|22942.83|22993.8|22955.8|22980.83|22942.83|10
1620049850000|2021-05-03 13:50:50|22979.53|22941.53|22972.28|22934.28|22983.24|22945.24|22972.23|22934.23|10
1620049860000|2021-05-03 13:51:00|22970.68|22932.68|22929.86|22891.86|22975.37|22937.37|22929.86|22891.86|10
1620049870000|2021-05-03 13:51:10|22933.82|22895.82|22906.49|22868.49|22933.82|22895.82|22906.32|22868.32|10
1620049880000|2021-05-03 13:51:20|22905.94|22867.94|22913.37|22875.37|22917.25|22879.25|22902.53|22864.53|10
1620049890000|2021-05-03 13:51:30|22909.67|22871.67|22906.04|22868.04|22912.15|22874.15|22906.04|22868.04|10
1620049900000|2021-05-03 13:51:40|22913.96|22875.96|22915.04|22877.04|22915.04|22877.04|22912.27|22874.27|10
1620049910000|2021-05-03 13:51:50|22914.04|22876.04|22936.77|22898.77|22938.81|22900.81|22914.04|22876.04|10
1620049920000|2021-05-03 13:52:00|22935.17|22897.17|22934.42|22896.42|22940.57|22902.57|22924.12|22886.12|10
1620049930000|2021-05-03 13:52:10|22933.69|22895.69|22929.17|22891.17|22933.69|22895.69|22929.17|22891.17|10
1620049940000|2021-05-03 13:52:20|22928.04|22890.04|22939.14|22901.14|22939.14|22901.14|22905.97|22867.97|10
1620049950000|2021-05-03 13:52:30|22941.7|22903.7|22951.33|22913.33|22951.33|22913.33|22941.7|22903.7|10
1620049960000|2021-05-03 13:52:40|22951.91|22913.91|22963.66|22925.66|22964.92|22926.92|22951.91|22913.91|10
1620049970000|2021-05-03 13:52:50|22964.46|22926.46|23002.66|22964.66|23002.66|22964.66|22964.46|22926.46|10
1620049980000|2021-05-03 13:53:00|23009.39|22971.39|23047.64|23009.64|23047.64|23009.64|23009.07|22971.07|10
1620049990000|2021-05-03 13:53:10|23051.33|23013.33|23077.88|23039.88|23081.12|23043.12|23051.33|23013.33|10
1620050000000|2021-05-03 13:53:20|23079.45|23041.45|23041.13|23003.13|23079.45|23041.45|23041.13|23003.13|10
1620050010000|2021-05-03 13:53:30|23032.79|22994.79|23014.27|22976.27|23032.79|22994.79|23014.27|22976.27|10
1620050020000|2021-05-03 13:53:40|23014.11|22976.11|23010.03|22972.03|23014.87|22976.87|23009.87|22971.87|10
1620050030000|2021-05-03 13:53:50|23010.08|22972.08|23017.44|22979.44|23017.44|22979.44|23008.72|22970.72|10
1620050040000|2021-05-03 13:54:00|23019.41|22981.41|23027.91|22989.91|23029.84|22991.84|23019.41|22981.41|10
1620050050000|2021-05-03 13:54:10|23028.87|22990.87|23043.52|23005.52|23043.52|23005.52|23028.87|22990.87|10
1620050060000|2021-05-03 13:54:20|23045.71|23007.71|23049.96|23011.96|23049.96|23011.96|23045.71|23007.71|10
1620050070000|2021-05-03 13:54:30|23050.07|23012.07|23058.72|23020.72|23058.72|23020.72|23050.07|23012.07|10
1620050080000|2021-05-03 13:54:40|23059.31|23021.31|23064.84|23026.84|23065.62|23027.62|23059.31|23021.31|10
1620050090000|2021-05-03 13:54:50|23064.61|23026.61|23071.75|23033.75|23074.15|23036.15|23064.61|23026.61|10
1620050100000|2021-05-03 13:55:00|23072.54|23034.54|23074.15|23036.15|23076.8|23038.8|23072.54|23034.54|10
1620050110000|2021-05-03 13:55:10|23075.77|23037.77|23089.61|23051.61|23089.61|23051.61|23075.77|23037.77|10
1620050120000|2021-05-03 13:55:20|23089.68|23051.68|23107.68|23069.68|23107.68|23069.68|23089.68|23051.68|10
1620050130000|2021-05-03 13:55:30|23109.77|23071.77|23122.85|23084.85|23122.85|23084.85|23109.77|23071.77|10
1620050140000|2021-05-03 13:55:40|23125.85|23087.85|23129.08|23091.08|23130.99|23092.99|23125.85|23087.85|10
1620050150000|2021-05-03 13:55:50|23128.37|23090.37|23134.15|23096.15|23134.15|23096.15|23127.98|23089.98|10
1620050160000|2021-05-03 13:56:00|23134.34|23096.34|23133.81|23095.81|23136.01|23098.01|23133.81|23095.81|10
1620050170000|2021-05-03 13:56:10|23133.42|23095.42|23132.01|23094.01|23139.39|23101.39|23132.01|23094.01|10
1620050180000|2021-05-03 13:56:20|23129.91|23091.91|23126.57|23088.57|23131.17|23093.17|23126.57|23088.57|10
1620050190000|2021-05-03 13:56:30|23126.19|23088.19|23113.02|23075.02|23126.72|23088.72|23112.8|23074.8|10
1620050200000|2021-05-03 13:56:40|23111.95|23073.95|23114.18|23076.18|23114.18|23076.18|23111.69|23073.69|10
1620050210000|2021-05-03 13:56:50|23114.82|23076.82|23117.13|23079.13|23118.33|23080.33|23114.82|23076.82|10
1620050220000|2021-05-03 13:57:00|23116.98|23078.98|23117.13|23079.13|23117.7|23079.7|23114.15|23076.15|10
1620050230000|2021-05-03 13:57:10|23116.24|23078.24|23104.09|23066.09|23116.24|23078.24|23104.09|23066.09|10
1620050240000|2021-05-03 13:57:20|23104.11|23066.11|23094.52|23056.52|23104.11|23066.11|23094.5|23056.5|10
1620050250000|2021-05-03 13:57:30|23092.81|23054.81|23067.26|23029.26|23092.81|23054.81|23066.16|23028.16|10
1620050260000|2021-05-03 13:57:40|23066.08|23028.08|23041.55|23003.55|23066.08|23028.08|23037.18|22999.18|10
1620050270000|2021-05-03 13:57:50|23034.66|22996.66|23028.89|22990.89|23034.66|22996.66|23026.19|22988.19|10
1620050280000|2021-05-03 13:58:00|23029.25|22991.25|23021.05|22983.05|23029.25|22991.25|23019.99|22981.99|10
1620050290000|2021-05-03 13:58:10|23023.3|22985.3|23038.93|23000.93|23038.93|23000.93|23023.3|22985.3|10
1620050300000|2021-05-03 13:58:20|23041.64|23003.64|23052.23|23014.23|23053.54|23015.54|23041.64|23003.64|10
1620050310000|2021-05-03 13:58:30|23054|23016|23040.12|23002.12|23054|23016|23040.12|23002.12|10
1620050320000|2021-05-03 13:58:40|23037.51|22999.51|23030.03|22992.03|23037.51|22999.51|23028.13|22990.13|10
1620050330000|2021-05-03 13:58:50|23030.27|22992.27|23037.11|22999.11|23037.18|22999.18|23030.27|22992.27|10
1620050340000|2021-05-03 13:59:00|23036.66|22998.66|23041.19|23003.19|23041.19|23003.19|23036.47|22998.47|10
1620050350000|2021-05-03 13:59:10|23042.38|23004.38|23037.85|22999.85|23042.38|23004.38|23037.85|22999.85|10
1620050360000|2021-05-03 13:59:20|23037.27|22999.27|23037.12|22999.12|23037.27|22999.27|23035.23|22997.23|10
1620050370000|2021-05-03 13:59:30|23037.32|22999.32|23033.88|22995.88|23037.44|22999.44|23033.59|22995.59|10
1620050380000|2021-05-03 13:59:40|23033.68|22995.68|23032.98|22994.98|23034.85|22996.85|23032.87|22994.87|10
1620050390000|2021-05-03 13:59:50|23033.34|22995.34|23033.26|22995.26|23034.6|22996.6|23032.59|22994.59|10
1620050400000|2021-05-03 14:00:00|23033.29|22995.29|23029.75|22991.75|23034.4|22996.4|23028.77|22990.77|10
1620050410000|2021-05-03 14:00:10|23029.76|22991.76|23038.71|23000.71|23038.71|23000.71|23029.76|22991.76|10
1620050420000|2021-05-03 14:00:20|23040.26|23002.26|23057.68|23019.68|23057.68|23019.68|23040.26|23002.26|10
1620050430000|2021-05-03 14:00:30|23060.78|23022.78|23082.39|23044.39|23082.39|23044.39|23060.78|23022.78|10
1620050440000|2021-05-03 14:00:40|23082|23044|23080.73|23042.73|23082|23044|23077.22|23039.22|10
1620050450000|2021-05-03 14:00:50|23079.75|23041.75|23086.61|23048.61|23087.06|23049.06|23079.35|23041.35|10
1620050460000|2021-05-03 14:01:00|23087.83|23049.83|23097.87|23059.87|23097.87|23059.87|23087.83|23049.83|10
1620050470000|2021-05-03 14:01:10|23098.09|23060.09|23111.51|23073.51|23111.51|23073.51|23098.09|23060.09|10
1620050480000|2021-05-03 14:01:20|23110.76|23072.76|23106.25|23068.25|23110.76|23072.76|23106.25|23068.25|10
1620050490000|2021-05-03 14:01:30|23106.44|23068.44|23110.21|23072.21|23110.21|23072.21|23105.99|23067.99|10
1620050500000|2021-05-03 14:01:40|23110.65|23072.65|23111.67|23073.67|23112.23|23074.23|23110.65|23072.65|10
1620050510000|2021-05-03 14:01:50|23112.24|23074.24|23117.46|23079.46|23117.46|23079.46|23112.24|23074.24|10
1620050520000|2021-05-03 14:02:00|23117.29|23079.29|23119.05|23081.05|23119.05|23081.05|23116.05|23078.05|9
1620050530000|2021-05-03 14:02:10|23118.6|23080.6|23118.52|23080.52|23120.6|23082.6|23117.65|23079.65|10
1620050540000|2021-05-03 14:02:20|23118.81|23080.81|23117.71|23079.71|23120.8|23082.8|23116.96|23078.96|10
1620050550000|2021-05-03 14:02:30|23117.6|23079.6|23097.46|23059.46|23117.6|23079.6|23097.46|23059.46|10
1620050560000|2021-05-03 14:02:40|23096.05|23058.05|23094.6|23056.6|23096.05|23058.05|23092.13|23054.13|10
1620050570000|2021-05-03 14:02:50|23095.13|23057.13|23093.91|23055.91|23098.11|23060.11|23093.24|23055.24|10
1620050580000|2021-05-03 14:03:00|23094.33|23056.33|23090.11|23052.11|23094.33|23056.33|23090.11|23052.11|10
1620050590000|2021-05-03 14:03:10|23091.44|23053.44|23090.45|23052.45|23092.26|23054.26|23089.94|23051.94|10
1620050600000|2021-05-03 14:03:20|23089.36|23051.36|23085.15|23047.15|23089.36|23051.36|23085.15|23047.15|10
1620050610000|2021-05-03 14:03:30|23084.85|23046.85|23095.57|23057.57|23095.57|23057.57|23084.85|23046.85|10
1620050620000|2021-05-03 14:03:40|23097.03|23059.03|23098.66|23060.66|23098.9|23060.9|23097.03|23059.03|10
1620050630000|2021-05-03 14:03:50|23099.37|23061.37|23101.91|23063.91|23101.91|23063.91|23099.11|23061.11|10
1620050640000|2021-05-03 14:04:00|23101.97|23063.97|23103.41|23065.41|23103.41|23065.41|23101.3|23063.3|10
1620050650000|2021-05-03 14:04:10|23102.48|23064.48|23100.92|23062.92|23104.02|23066.02|23100.6|23062.6|10
1620050660000|2021-05-03 14:04:20|23100.38|23062.38|23101.73|23063.73|23102.78|23064.78|23098.21|23060.21|10
1620050670000|2021-05-03 14:04:30|23101.44|23063.44|23104.57|23066.57|23104.57|23066.57|23101.44|23063.44|10
1620050680000|2021-05-03 14:04:40|23102.58|23064.58|23095.12|23057.12|23102.58|23064.58|23092.58|23054.58|10
1620050690000|2021-05-03 14:04:50|23094.46|23056.46|23094.92|23056.92|23095.03|23057.03|23094.07|23056.07|9
1620050700000|2021-05-03 14:05:00|23095.22|23057.22|23095.22|23057.22|23095.51|23057.51|23093.68|23055.68|10
1620050710000|2021-05-03 14:05:10|23095.17|23057.17|23097.41|23059.41|23097.41|23059.41|23094.97|23056.97|10
1620050720000|2021-05-03 14:05:20|23096.97|23058.97|23077.63|23039.63|23097.32|23059.32|23077.63|23039.63|10
1620050730000|2021-05-03 14:05:30|23076.27|23038.27|23067.03|23029.03|23076.27|23038.27|23066.18|23028.18|10
1620050740000|2021-05-03 14:05:40|23066.52|23028.52|23051.34|23013.34|23066.52|23028.52|23051.34|23013.34|10
1620050750000|2021-05-03 14:05:50|23049.47|23011.47|23030.86|22992.86|23049.47|23011.47|23030.86|22992.86|10
1620050760000|2021-05-03 14:06:00|23029.58|22991.58|23022.47|22984.47|23030.12|22992.12|23021.59|22983.59|10
1620050770000|2021-05-03 14:06:10|23021.16|22983.16|23026.53|22988.53|23026.53|22988.53|23021.16|22983.16|10
1620050780000|2021-05-03 14:06:20|23026.84|22988.84|23029.3|22991.3|23030.78|22992.78|23026.56|22988.56|10
1620050790000|2021-05-03 14:06:30|23028.75|22990.75|23042.17|23004.17|23042.17|23004.17|23028.75|22990.75|10
1620050800000|2021-05-03 14:06:40|23043.46|23005.46|23049.41|23011.41|23049.41|23011.41|23043.46|23005.46|10
1620050810000|2021-05-03 14:06:50|23050.54|23012.54|23053.34|23015.34|23055.37|23017.37|23050.53|23012.53|10
1620050820000|2021-05-03 14:07:00|23053.72|23015.72|23054.58|23016.58|23057.22|23019.22|23053.72|23015.72|10
1620050830000|2021-05-03 14:07:10|23056.17|23018.17|23045.72|23007.72|23056.17|23018.17|23045.72|23007.72|10
1620050840000|2021-05-03 14:07:20|23044.99|23006.99|23042.97|23004.97|23044.99|23006.99|23041.07|23003.07|10
1620050850000|2021-05-03 14:07:30|23043.53|23005.53|23046.29|23008.29|23046.29|23008.29|23043.42|23005.42|10
1620050860000|2021-05-03 14:07:40|23047.08|23009.08|23054.66|23016.66|23054.68|23016.68|23047.08|23009.08|10
1620050870000|2021-05-03 14:07:50|23052.69|23014.69|23052.9|23014.9|23052.9|23014.9|23049.62|23011.62|10
1620050880000|2021-05-03 14:08:00|23054.41|23016.41|23062.17|23024.17|23062.17|23024.17|23054.41|23016.41|10
1620050890000|2021-05-03 14:08:10|23062.51|23024.51|23062.96|23024.96|23064.45|23026.45|23062.51|23024.51|10
1620050900000|2021-05-03 14:08:20|23062.79|23024.79|23063.92|23025.92|23063.99|23025.99|23061.57|23023.57|10
1620050910000|2021-05-03 14:08:30|23062.48|23024.48|23054.04|23016.04|23062.48|23024.48|23052.6|23014.6|10
1620050920000|2021-05-03 14:08:40|23053.29|23015.29|23059.24|23021.24|23059.24|23021.24|23052.07|23014.07|10
1620050930000|2021-05-03 14:08:50|23059.42|23021.42|23062.12|23024.12|23062.88|23024.88|23058.83|23020.83|10
1620050940000|2021-05-03 14:09:00|23061.92|23023.92|23054.84|23016.84|23062.1|23024.1|23054.84|23016.84|10
1620050950000|2021-05-03 14:09:10|23053.73|23015.73|23057.59|23019.59|23057.59|23019.59|23051.58|23013.58|10
1620050960000|2021-05-03 14:09:20|23057.33|23019.33|23054.1|23016.1|23058.39|23020.39|23054.1|23016.1|9
1620050970000|2021-05-03 14:09:30|23051.62|23013.62|23050.41|23012.41|23051.62|23013.62|23048.99|23010.99|10
1620050980000|2021-05-03 14:09:40|23050.05|23012.05|23053.76|23015.76|23053.76|23015.76|23050.05|23012.05|10
1620050990000|2021-05-03 14:09:50|23054.11|23016.11|23054.89|23016.89|23056|23018|23054.11|23016.11|10
1620051000000|2021-05-03 14:10:00|23055.3|23017.3|23055.61|23017.61|23057.07|23019.07|23055.29|23017.29|10
1620051010000|2021-05-03 14:10:10|23056.17|23018.17|23062.13|23024.13|23062.13|23024.13|23055.91|23017.91|10
1620051020000|2021-05-03 14:10:20|23061.82|23023.82|23067.12|23029.12|23067.12|23029.12|23061.82|23023.82|10
1620051030000|2021-05-03 14:10:30|23067.46|23029.46|23073.05|23035.05|23073.05|23035.05|23067.46|23029.46|10
1620051040000|2021-05-03 14:10:40|23073.97|23035.97|23079.98|23041.98|23079.98|23041.98|23073.97|23035.97|10
1620051050000|2021-05-03 14:10:50|23080.36|23042.36|23087.48|23049.48|23087.48|23049.48|23080.36|23042.36|10
1620051060000|2021-05-03 14:11:00|23087.3|23049.3|23090.12|23052.12|23090.97|23052.97|23087.3|23049.3|10
1620051070000|2021-05-03 14:11:10|23090|23052|23094.22|23056.22|23094.22|23056.22|23090|23052|10
1620051080000|2021-05-03 14:11:20|23094.44|23056.44|23089.32|23051.32|23094.95|23056.95|23089.32|23051.32|10
1620051090000|2021-05-03 14:11:30|23093.44|23055.44|23096.47|23058.47|23097.48|23059.48|23093.44|23055.44|10
1620051100000|2021-05-03 14:11:40|23096.96|23058.96|23100.72|23062.72|23100.72|23062.72|23096.65|23058.65|10
1620051110000|2021-05-03 14:11:50|23100.83|23062.83|23103.09|23065.09|23103.13|23065.13|23100.83|23062.83|10
1620051120000|2021-05-03 14:12:00|23102.65|23064.65|23103.85|23065.85|23104.17|23066.17|23101.69|23063.69|10
1620051130000|2021-05-03 14:12:10|23103.46|23065.46|23102.77|23064.77|23104.36|23066.36|23102.36|23064.36|10
1620051140000|2021-05-03 14:12:20|23102.36|23064.36|23105.45|23067.45|23105.67|23067.67|23101.96|23063.96|10
1620051150000|2021-05-03 14:12:30|23105.08|23067.08|23120.05|23082.05|23120.05|23082.05|23105.08|23067.08|10
1620051160000|2021-05-03 14:12:40|23120.49|23082.49|23122.74|23084.74|23122.74|23084.74|23118.92|23080.92|10
1620051170000|2021-05-03 14:12:50|23122.52|23084.52|23130.34|23092.34|23130.34|23092.34|23122.52|23084.52|10
1620051180000|2021-05-03 14:13:00|23130.28|23092.28|23134.22|23096.22|23134.89|23096.89|23130.28|23092.28|10
1620051190000|2021-05-03 14:13:10|23134.28|23096.28|23133.82|23095.82|23134.28|23096.28|23132.57|23094.57|10
1620051200000|2021-05-03 14:13:20|23134.12|23096.12|23137.85|23099.85|23138.21|23100.21|23133.89|23095.89|10
1620051210000|2021-05-03 14:13:30|23137.29|23099.29|23137.94|23099.94|23138.05|23100.05|23136.57|23098.57|10
1620051220000|2021-05-03 14:13:40|23138.18|23100.18|23139.74|23101.74|23140.55|23102.55|23137.86|23099.86|10
1620051230000|2021-05-03 14:13:50|23139.17|23101.17|23139.17|23101.17|23141.33|23103.33|23139.17|23101.17|10
1620051240000|2021-05-03 14:14:00|23139.01|23101.01|23135.56|23097.56|23139.01|23101.01|23135.56|23097.56|10
1620051250000|2021-05-03 14:14:10|23134.41|23096.41|23116.58|23078.58|23134.41|23096.41|23116.58|23078.58|10
1620051260000|2021-05-03 14:14:20|23116.43|23078.43|23119.29|23081.29|23119.29|23081.29|23116.19|23078.19|10
1620051270000|2021-05-03 14:14:30|23119.7|23081.7|23125.55|23087.55|23125.55|23087.55|23119.62|23081.62|10
1620051280000|2021-05-03 14:14:40|23125.82|23087.82|23128.16|23090.16|23128.16|23090.16|23125.82|23087.82|10
1620051290000|2021-05-03 14:14:50|23130.12|23092.12|23133.8|23095.8|23133.8|23095.8|23129.62|23091.62|10
1620051300000|2021-05-03 14:15:00|23134.99|23096.99|23133.43|23095.43|23135.02|23097.02|23133.12|23095.12|10
1620051310000|2021-05-03 14:15:10|23138.76|23100.76|23138.99|23100.99|23138.99|23100.99|23137.42|23099.42|10
1620051320000|2021-05-03 14:15:20|23140.96|23102.96|23150.4|23112.4|23150.4|23112.4|23140.96|23102.96|10
1620051330000|2021-05-03 14:15:30|23151.4|23113.4|23166.11|23128.11|23166.11|23128.11|23151.4|23113.4|10
1620051340000|2021-05-03 14:15:40|23169.15|23131.15|23179.67|23141.67|23179.67|23141.67|23168.95|23130.95|10
1620051350000|2021-05-03 14:15:50|23178.9|23140.9|23182.93|23144.93|23183.19|23145.19|23178.9|23140.9|10
1620051360000|2021-05-03 14:16:00|23182.56|23144.56|23190.93|23152.93|23190.93|23152.93|23182.26|23144.26|10
1620051370000|2021-05-03 14:16:10|23193.46|23155.46|23206.91|23168.91|23206.91|23168.91|23193.46|23155.46|10
1620051380000|2021-05-03 14:16:20|23205.2|23167.2|23207.11|23169.11|23210.62|23172.62|23205.2|23167.2|10
1620051390000|2021-05-03 14:16:30|23206.57|23168.57|23204.24|23166.24|23206.57|23168.57|23203.69|23165.69|10
1620051400000|2021-05-03 14:16:40|23203.87|23165.87|23204.62|23166.62|23206.19|23168.19|23203.87|23165.87|10
1620051410000|2021-05-03 14:16:50|23205.1|23167.1|23206.31|23168.31|23206.91|23168.91|23203.39|23165.39|10
1620051420000|2021-05-03 14:17:00|23206.62|23168.62|23210.09|23172.09|23211.19|23173.19|23206.62|23168.62|10
1620051430000|2021-05-03 14:17:10|23209.88|23171.88|23215.34|23177.34|23215.34|23177.34|23209.88|23171.88|10
1620051440000|2021-05-03 14:17:20|23216.35|23178.35|23216.94|23178.94|23216.99|23178.99|23216.13|23178.13|10
1620051450000|2021-05-03 14:17:30|23217.69|23179.69|23218.25|23180.25|23218.25|23180.25|23215.65|23177.65|10
1620051460000|2021-05-03 14:17:40|23218.93|23180.93|23215.28|23177.28|23222.25|23184.25|23215.28|23177.28|10
1620051470000|2021-05-03 14:17:50|23218.21|23180.21|23212.46|23174.46|23218.21|23180.21|23211.83|23173.83|10
1620051480000|2021-05-03 14:18:00|23213.25|23175.25|23211.72|23173.72|23214.22|23176.22|23211|23173|10
1620051490000|2021-05-03 14:18:10|23212.07|23174.07|23224.46|23186.46|23224.46|23186.46|23212.07|23174.07|10
1620051500000|2021-05-03 14:18:20|23226.9|23188.9|23231.26|23193.26|23231.26|23193.26|23226.9|23188.9|10
1620051510000|2021-05-03 14:18:30|23230.66|23192.66|23233.13|23195.13|23233.77|23195.77|23230.53|23192.53|10
1620051520000|2021-05-03 14:18:40|23231.84|23193.84|23235.13|23197.13|23235.13|23197.13|23231.8|23193.8|10
1620051530000|2021-05-03 14:18:50|23235.1|23197.1|23239.42|23201.42|23239.42|23201.42|23234.82|23196.82|10
1620051540000|2021-05-03 14:19:00|23237.64|23199.64|23239.92|23201.92|23240.52|23202.52|23237.64|23199.64|10
1620051550000|2021-05-03 14:19:10|23240.38|23202.38|23244.07|23206.07|23244.46|23206.46|23240.11|23202.11|10
1620051560000|2021-05-03 14:19:20|23243.77|23205.77|23238.85|23200.85|23243.77|23205.77|23238.23|23200.23|10
1620051570000|2021-05-03 14:19:30|23239.35|23201.35|23239.3|23201.3|23240.15|23202.15|23239.05|23201.05|10
1620051580000|2021-05-03 14:19:40|23238.13|23200.13|23234.91|23196.91|23238.13|23200.13|23234.21|23196.21|10
1620051590000|2021-05-03 14:19:50|23234.94|23196.94|23231.95|23193.95|23234.94|23196.94|23231.95|23193.95|10
1620051600000|2021-05-03 14:20:00|23231.56|23193.56|23229.09|23191.09|23231.56|23193.56|23229.09|23191.09|10
1620051610000|2021-05-03 14:20:10|23228.36|23190.36|23227.92|23189.92|23230.27|23192.27|23227.09|23189.09|10
1620051620000|2021-05-03 14:20:20|23227.89|23189.89|23229.86|23191.86|23229.86|23191.86|23227.83|23189.83|10
1620051630000|2021-05-03 14:20:30|23230.15|23192.15|23224.22|23186.22|23230.38|23192.38|23224.22|23186.22|10
1620051640000|2021-05-03 14:20:40|23226.08|23188.08|23228.02|23190.02|23228.19|23190.19|23226.08|23188.08|10
1620051650000|2021-05-03 14:20:50|23228.35|23190.35|23228.9|23190.9|23229.23|23191.23|23228.15|23190.15|10
1620051660000|2021-05-03 14:21:00|23228.8|23190.8|23229.69|23191.69|23230.23|23192.23|23228.02|23190.02|10
1620051670000|2021-05-03 14:21:10|23229.87|23191.87|23231.92|23193.92|23232.95|23194.95|23229.87|23191.87|10
1620051680000|2021-05-03 14:21:20|23231.89|23193.89|23236.09|23198.09|23236.09|23198.09|23231.89|23193.89|10
1620051690000|2021-05-03 14:21:30|23235.13|23197.13|23235.81|23197.81|23235.81|23197.81|23234.97|23196.97|10
1620051700000|2021-05-03 14:21:40|23236.23|23198.23|23239.42|23201.42|23240.47|23202.47|23236.23|23198.23|10
1620051710000|2021-05-03 14:21:50|23239.48|23201.48|23244.06|23206.06|23244.69|23206.69|23239.48|23201.48|10
1620051720000|2021-05-03 14:22:00|23244.78|23206.78|23248.33|23210.33|23248.33|23210.33|23242.94|23204.94|10
1620051730000|2021-05-03 14:22:10|23248.29|23210.29|23251.33|23213.33|23251.33|23213.33|23248.16|23210.16|10
1620051740000|2021-05-03 14:22:20|23253.05|23215.05|23251.6|23213.6|23254.71|23216.71|23251.6|23213.6|10
1620051750000|2021-05-03 14:22:30|23251.15|23213.15|23248.15|23210.15|23251.18|23213.18|23248.15|23210.15|9
1620051760000|2021-05-03 14:22:40|23248.58|23210.58|23251.43|23213.43|23251.43|23213.43|23246.86|23208.86|10
1620051770000|2021-05-03 14:22:50|23251.11|23213.11|23249.17|23211.17|23251.11|23213.11|23249.17|23211.17|10
1620051780000|2021-05-03 14:23:00|23249.62|23211.62|23250.62|23212.62|23251.64|23213.64|23247.94|23209.94|10
1620051790000|2021-05-03 14:23:10|23251.33|23213.33|23259.03|23221.03|23259.03|23221.03|23251.33|23213.33|10
1620051800000|2021-05-03 14:23:20|23258.76|23220.76|23254.27|23216.27|23258.76|23220.76|23254.27|23216.27|10
1620051810000|2021-05-03 14:23:30|23254.86|23216.86|23252.66|23214.66|23254.86|23216.86|23251.38|23213.38|9
1620051820000|2021-05-03 14:23:40|23251.54|23213.54|23250.65|23212.65|23251.54|23213.54|23249.62|23211.62|10
1620051830000|2021-05-03 14:23:50|23250.71|23212.71|23250.07|23212.07|23251.88|23213.88|23249.87|23211.87|10
1620051840000|2021-05-03 14:24:00|23249.76|23211.76|23251.41|23213.41|23252.2|23214.2|23248.1|23210.1|10
1620051850000|2021-05-03 14:24:10|23250.31|23212.31|23252.42|23214.42|23252.42|23214.42|23250.31|23212.31|9
1620051860000|2021-05-03 14:24:20|23252.38|23214.38|23252.68|23214.68|23255.36|23217.36|23252.27|23214.27|10
1620051870000|2021-05-03 14:24:30|23252.32|23214.32|23245.68|23207.68|23252.32|23214.32|23245.68|23207.68|10
1620051880000|2021-05-03 14:24:40|23245.75|23207.75|23240.44|23202.44|23246.06|23208.06|23240.44|23202.44|10
1620051890000|2021-05-03 14:24:50|23239.3|23201.3|23238.5|23200.5|23240.68|23202.68|23237.74|23199.74|10
1620051900000|2021-05-03 14:25:00|23238.72|23200.72|23231.34|23193.34|23238.92|23200.92|23231.34|23193.34|10
1620051910000|2021-05-03 14:25:10|23231.06|23193.06|23229.61|23191.61|23231.06|23193.06|23229.61|23191.61|10
1620051920000|2021-05-03 14:25:20|23229.91|23191.91|23230.25|23192.25|23230.39|23192.39|23228.78|23190.78|10
1620051930000|2021-05-03 14:25:30|23230.52|23192.52|23225.08|23187.08|23230.87|23192.87|23224.96|23186.96|10
1620051940000|2021-05-03 14:25:40|23225.9|23187.9|23215.06|23177.06|23225.9|23187.9|23215.06|23177.06|10
1620051950000|2021-05-03 14:25:50|23214.75|23176.75|23218|23180|23218.13|23180.13|23213.38|23175.38|10
1620051960000|2021-05-03 14:26:00|23218.51|23180.51|23220.71|23182.71|23221.13|23183.13|23218.31|23180.31|10
1620051970000|2021-05-03 14:26:10|23220.95|23182.95|23227.03|23189.03|23227.03|23189.03|23220.81|23182.81|10
1620051980000|2021-05-03 14:26:20|23226.65|23188.65|23228.47|23190.47|23228.64|23190.64|23226.65|23188.65|10
1620051990000|2021-05-03 14:26:30|23229|23191|23227.94|23189.94|23229|23191|23227.57|23189.57|10
1620052000000|2021-05-03 14:26:40|23226.63|23188.63|23226.86|23188.86|23227.54|23189.54|23226.28|23188.28|10
1620052010000|2021-05-03 14:26:50|23227.37|23189.37|23230.83|23192.83|23231.54|23193.54|23226.6|23188.6|10
1620052020000|2021-05-03 14:27:00|23232.2|23194.2|23236.69|23198.69|23236.73|23198.73|23232.18|23194.18|10
1620052030000|2021-05-03 14:27:10|23236.63|23198.63|23235.59|23197.59|23237.11|23199.11|23235.59|23197.59|10
1620052040000|2021-05-03 14:27:20|23235.94|23197.94|23237.06|23199.06|23237.3|23199.3|23235.94|23197.94|10
1620052050000|2021-05-03 14:27:30|23237.27|23199.27|23236.17|23198.17|23237.97|23199.97|23235.56|23197.56|10
1620052060000|2021-05-03 14:27:40|23237.31|23199.31|23237.86|23199.86|23237.86|23199.86|23236.69|23198.69|9
1620052070000|2021-05-03 14:27:50|23237.9|23199.9|23237.74|23199.74|23238.19|23200.19|23237.14|23199.14|9
1620052080000|2021-05-03 14:28:00|23237.94|23199.94|23233.49|23195.49|23237.94|23199.94|23233.49|23195.49|10
1620052090000|2021-05-03 14:28:10|23233.78|23195.78|23227.53|23189.53|23233.78|23195.78|23227.53|23189.53|10
1620052100000|2021-05-03 14:28:20|23229|23191|23230.92|23192.92|23231.07|23193.07|23227.63|23189.63|10
1620052110000|2021-05-03 14:28:30|23229.93|23191.93|23237.1|23199.1|23237.1|23199.1|23229.93|23191.93|10
1620052120000|2021-05-03 14:28:40|23237.96|23199.96|23241.68|23203.68|23241.68|23203.68|23237.96|23199.96|10
1620052130000|2021-05-03 14:28:50|23240.24|23202.24|23238.69|23200.69|23240.24|23202.24|23238.36|23200.36|10
1620052140000|2021-05-03 14:29:00|23239.25|23201.25|23238.07|23200.07|23240.1|23202.1|23236.87|23198.87|10
1620052150000|2021-05-03 14:29:10|23237.05|23199.05|23239.68|23201.68|23241.08|23203.08|23237.05|23199.05|10
1620052160000|2021-05-03 14:29:20|23239.8|23201.8|23242.84|23204.84|23242.84|23204.84|23239.8|23201.8|10
1620052170000|2021-05-03 14:29:30|23242.89|23204.89|23244.99|23206.99|23244.99|23206.99|23241.98|23203.98|10
1620052180000|2021-05-03 14:29:40|23245.05|23207.05|23250.26|23212.26|23250.26|23212.26|23245.05|23207.05|10
1620052190000|2021-05-03 14:29:50|23250.3|23212.3|23249.98|23211.98|23251.14|23213.14|23249.27|23211.27|10
1620052200000|2021-05-03 14:30:00|23249.1|23211.1|23251.16|23213.16|23251.76|23213.76|23249.1|23211.1|10
1620052210000|2021-05-03 14:30:10|23250.72|23212.72|23247.71|23209.71|23250.72|23212.72|23247.52|23209.52|9
1620052220000|2021-05-03 14:30:20|23247.97|23209.97|23244.57|23206.57|23248.89|23210.89|23244.57|23206.57|10
1620052230000|2021-05-03 14:30:30|23242.91|23204.91|23233.24|23195.24|23243.29|23205.29|23233.24|23195.24|10
1620052240000|2021-05-03 14:30:40|23230.42|23192.42|23226.9|23188.9|23230.93|23192.93|23226.36|23188.36|10
1620052250000|2021-05-03 14:30:50|23226.42|23188.42|23224.24|23186.24|23226.42|23188.42|23223.58|23185.58|10
1620052260000|2021-05-03 14:31:00|23224.2|23186.2|23228.21|23190.21|23228.21|23190.21|23223.38|23185.38|10
1620052270000|2021-05-03 14:31:10|23228.75|23190.75|23235.2|23197.2|23235.2|23197.2|23228.75|23190.75|10
1620052280000|2021-05-03 14:31:20|23235.03|23197.03|23234.85|23196.85|23235.7|23197.7|23234.21|23196.21|10
1620052290000|2021-05-03 14:31:30|23235.34|23197.34|23243.55|23205.55|23243.55|23205.55|23235.34|23197.34|10
1620052300000|2021-05-03 14:31:40|23246.9|23208.9|23212.45|23174.45|23252.61|23214.61|23212.45|23174.45|10
1620052310000|2021-05-03 14:31:50|23210.02|23172.02|23206.83|23168.83|23210.95|23172.95|23206.83|23168.83|10
1620052320000|2021-05-03 14:32:00|23206.35|23168.35|23206.29|23168.29|23207.34|23169.34|23205.53|23167.53|10
1620052330000|2021-05-03 14:32:10|23207.3|23169.3|23218.92|23180.92|23218.92|23180.92|23207.3|23169.3|10
1620052340000|2021-05-03 14:32:20|23218.89|23180.89|23226.54|23188.54|23226.54|23188.54|23218.89|23180.89|10
1620052350000|2021-05-03 14:32:30|23228|23190|23226.63|23188.63|23228.57|23190.57|23224.41|23186.41|10
1620052360000|2021-05-03 14:32:40|23227.24|23189.24|23224.47|23186.47|23228.32|23190.32|23224.12|23186.12|10
1620052370000|2021-05-03 14:32:50|23224.71|23186.71|23224.05|23186.05|23225.14|23187.14|23223.07|23185.07|10
1620052380000|2021-05-03 14:33:00|23224.09|23186.09|23231.45|23193.45|23232.16|23194.16|23224.09|23186.09|10
1620052390000|2021-05-03 14:33:10|23231.39|23193.39|23231.85|23193.85|23232.39|23194.39|23231.39|23193.39|9
1620052400000|2021-05-03 14:33:20|23232.94|23194.94|23243.43|23205.43|23243.43|23205.43|23232.9|23194.9|10
1620052410000|2021-05-03 14:33:30|23243.32|23205.32|23242.5|23204.5|23243.32|23205.32|23242.5|23204.5|10
1620052420000|2021-05-03 14:33:40|23242.56|23204.56|23243.15|23205.15|23243.15|23205.15|23242.39|23204.39|10
1620052430000|2021-05-03 14:33:50|23244.05|23206.05|23242.65|23204.65|23244.05|23206.05|23242.65|23204.65|10
1620052440000|2021-05-03 14:34:00|23242.42|23204.42|23246.88|23208.88|23246.88|23208.88|23242.29|23204.29|10
1620052450000|2021-05-03 14:34:10|23247.07|23209.07|23248.77|23210.77|23250.65|23212.65|23247.07|23209.07|10
1620052460000|2021-05-03 14:34:20|23249.37|23211.37|23253.18|23215.18|23253.18|23215.18|23249.37|23211.37|10
1620052470000|2021-05-03 14:34:30|23252.15|23214.15|23255.43|23217.43|23255.76|23217.76|23251.59|23213.59|10
1620052480000|2021-05-03 14:34:40|23255.19|23217.19|23256.65|23218.65|23256.65|23218.65|23255.19|23217.19|10
1620052490000|2021-05-03 14:34:50|23256.13|23218.13|23258.2|23220.2|23258.41|23220.41|23256.13|23218.13|10
1620052500000|2021-05-03 14:35:00|23257.77|23219.77|23254.97|23216.97|23257.77|23219.77|23254.97|23216.97|10
1620052510000|2021-05-03 14:35:10|23254.4|23216.4|23250.11|23212.11|23254.4|23216.4|23249.81|23211.81|10
1620052520000|2021-05-03 14:35:20|23250|23212|23251.27|23213.27|23251.32|23213.32|23249.99|23211.99|10
1620052530000|2021-05-03 14:35:30|23250.4|23212.4|23250.93|23212.93|23251.51|23213.51|23250.4|23212.4|10
1620052540000|2021-05-03 14:35:40|23250.96|23212.96|23252.57|23214.57|23252.57|23214.57|23250.96|23212.96|10
1620052550000|2021-05-03 14:35:50|23252.75|23214.75|23254.6|23216.6|23254.6|23216.6|23252.47|23214.47|10
1620052560000|2021-05-03 14:36:00|23254.25|23216.25|23261.96|23223.96|23261.96|23223.96|23254.25|23216.25|10
1620052570000|2021-05-03 14:36:10|23261.9|23223.9|23264.41|23226.41|23266.01|23228.01|23261.9|23223.9|10
1620052580000|2021-05-03 14:36:20|23264.4|23226.4|23265.87|23227.87|23266.39|23228.39|23264.32|23226.32|10
1620052590000|2021-05-03 14:36:30|23266.1|23228.1|23268.59|23230.59|23268.59|23230.59|23265.87|23227.87|10
1620052600000|2021-05-03 14:36:40|23268.52|23230.52|23269.13|23231.13|23269.46|23231.46|23267.51|23229.51|10
1620052610000|2021-05-03 14:36:50|23269.07|23231.07|23268.37|23230.37|23269.07|23231.07|23265.42|23227.42|10
1620052620000|2021-05-03 14:37:00|23267.53|23229.53|23271.99|23233.99|23272.86|23234.86|23267.53|23229.53|10
1620052630000|2021-05-03 14:37:10|23271.98|23233.98|23267.67|23229.67|23271.98|23233.98|23267.67|23229.67|10
1620052640000|2021-05-03 14:37:20|23265.37|23227.37|23259.83|23221.83|23265.37|23227.37|23259.83|23221.83|10
1620052650000|2021-05-03 14:37:30|23258.02|23220.02|23247.87|23209.87|23258.02|23220.02|23247.87|23209.87|10
1620052660000|2021-05-03 14:37:40|23247.63|23209.63|23242.65|23204.65|23247.63|23209.63|23242.57|23204.57|10
1620052670000|2021-05-03 14:37:50|23242.38|23204.38|23249.02|23211.02|23249.02|23211.02|23242.12|23204.12|10
1620052680000|2021-05-03 14:38:00|23249.67|23211.67|23250.21|23212.21|23251.17|23213.17|23248.77|23210.77|10
1620052690000|2021-05-03 14:38:10|23251.8|23213.8|23262.14|23224.14|23262.14|23224.14|23251.57|23213.57|10
1620052700000|2021-05-03 14:38:20|23264.18|23226.18|23266.5|23228.5|23267.15|23229.15|23264.18|23226.18|10
1620052710000|2021-05-03 14:38:30|23266.57|23228.57|23269.43|23231.43|23269.43|23231.43|23265.84|23227.84|10
1620052720000|2021-05-03 14:38:40|23269.6|23231.6|23272.13|23234.13|23272.13|23234.13|23268.04|23230.04|9
1620052730000|2021-05-03 14:38:50|23273.29|23235.29|23286.01|23248.01|23286.01|23248.01|23273.29|23235.29|10
1620052740000|2021-05-03 14:39:00|23286.3|23248.3|23290.92|23252.92|23290.92|23252.92|23285.41|23247.41|10
1620052750000|2021-05-03 14:39:10|23291.8|23253.8|23292.46|23254.46|23295.22|23257.22|23291.6|23253.6|10
1620052760000|2021-05-03 14:39:20|23290.57|23252.57|23294.8|23256.8|23296.9|23258.9|23290.57|23252.57|10
1620052770000|2021-05-03 14:39:30|23295.17|23257.17|23295.38|23257.38|23297.02|23259.02|23295.02|23257.02|10
1620052780000|2021-05-03 14:39:40|23295.87|23257.87|23297.74|23259.74|23298.84|23260.84|23295.87|23257.87|10
1620052790000|2021-05-03 14:39:50|23297.2|23259.2|23296.51|23258.51|23298.59|23260.59|23296.43|23258.43|10
1620052800000|2021-05-03 14:40:00|23297.03|23259.03|23294.86|23256.86|23297.03|23259.03|23293.74|23255.74|10
1620052810000|2021-05-03 14:40:10|23295.14|23257.14|23293.3|23255.3|23295.14|23257.14|23291.74|23253.74|10
1620052820000|2021-05-03 14:40:20|23292.86|23254.86|23288.15|23250.15|23292.86|23254.86|23288.15|23250.15|10
1620052830000|2021-05-03 14:40:30|23287.07|23249.07|23281.5|23243.5|23287.07|23249.07|23281.5|23243.5|10
1620052840000|2021-05-03 14:40:40|23279.86|23241.86|23275.16|23237.16|23279.86|23241.86|23275.16|23237.16|10
1620052850000|2021-05-03 14:40:50|23273.82|23235.82|23279.4|23241.4|23279.4|23241.4|23273.82|23235.82|10
1620052860000|2021-05-03 14:41:00|23279.2|23241.2|23282.1|23244.1|23282.1|23244.1|23278.37|23240.37|10
1620052870000|2021-05-03 14:41:10|23283.51|23245.51|23287.02|23249.02|23287.02|23249.02|23283.12|23245.12|10
1620052880000|2021-05-03 14:41:20|23290.58|23252.58|23300.06|23262.06|23300.06|23262.06|23290.58|23252.58|10
1620052890000|2021-05-03 14:41:30|23301.55|23263.55|23303.69|23265.69|23304.29|23266.29|23300.03|23262.03|10
1620052900000|2021-05-03 14:41:40|23304.71|23266.71|23307.58|23269.58|23308.36|23270.36|23304.71|23266.71|10
1620052910000|2021-05-03 14:41:50|23307.54|23269.54|23311.84|23273.84|23311.84|23273.84|23307.54|23269.54|10
1620052920000|2021-05-03 14:42:00|23313.46|23275.46|23320.66|23282.66|23320.66|23282.66|23313.46|23275.46|10
1620052930000|2021-05-03 14:42:10|23320.43|23282.43|23327|23289|23327.02|23289.02|23320.43|23282.43|10
1620052940000|2021-05-03 14:42:20|23329.02|23291.02|23335.06|23297.06|23335.06|23297.06|23328.44|23290.44|9
1620052950000|2021-05-03 14:42:30|23336.85|23298.85|23361.07|23323.07|23361.07|23323.07|23336.14|23298.14|10
1620052960000|2021-05-03 14:42:40|23361.39|23323.39|23357.88|23319.88|23362.75|23324.75|23357.88|23319.88|10
1620052970000|2021-05-03 14:42:50|23357.56|23319.56|23371.45|23333.45|23371.45|23333.45|23356.87|23318.87|10
1620052980000|2021-05-03 14:43:00|23373.82|23335.82|23372.29|23334.29|23376.88|23338.88|23370.64|23332.64|10
1620052990000|2021-05-03 14:43:10|23373.06|23335.06|23381.94|23343.94|23381.94|23343.94|23373.06|23335.06|10
1620053000000|2021-05-03 14:43:20|23381.05|23343.05|23394.14|23356.14|23394.14|23356.14|23381.05|23343.05|10
1620053010000|2021-05-03 14:43:30|23392.98|23354.98|23399.26|23361.26|23399.26|23361.26|23392.98|23354.98|10
1620053020000|2021-05-03 14:43:40|23400.67|23362.67|23400.82|23362.82|23400.82|23362.82|23398.19|23360.19|10
1620053030000|2021-05-03 14:43:50|23401.8|23363.8|23401.31|23363.31|23402.2|23364.2|23399.17|23361.17|10
1620053040000|2021-05-03 14:44:00|23402.68|23364.68|23397.53|23359.53|23402.68|23364.68|23397.53|23359.53|10
1620053050000|2021-05-03 14:44:10|23398.68|23360.68|23389.22|23351.22|23399.63|23361.63|23389.22|23351.22|10
1620053060000|2021-05-03 14:44:20|23388.16|23350.16|23388.81|23350.81|23389.35|23351.35|23386.56|23348.56|10
1620053070000|2021-05-03 14:44:30|23388.21|23350.21|23384.7|23346.7|23388.21|23350.21|23384.7|23346.7|10
1620053080000|2021-05-03 14:44:40|23384.66|23346.66|23382.69|23344.69|23386.38|23348.38|23381.04|23343.04|10
1620053090000|2021-05-03 14:44:50|23383.72|23345.72|23384.96|23346.96|23384.96|23346.96|23382.8|23344.8|10
1620053100000|2021-05-03 14:45:00|23385.65|23347.65|23392.57|23354.57|23392.57|23354.57|23383.66|23345.66|9
1620053110000|2021-05-03 14:45:10|23397.44|23359.44|23400.76|23362.76|23400.76|23362.76|23397.44|23359.44|10
1620053120000|2021-05-03 14:45:20|23400.26|23362.26|23403.82|23365.82|23403.92|23365.92|23400.26|23362.26|10
1620053130000|2021-05-03 14:45:30|23403.23|23365.23|23405.94|23367.94|23405.94|23367.94|23403.23|23365.23|9
1620053140000|2021-05-03 14:45:40|23406.62|23368.62|23411.59|23373.59|23411.59|23373.59|23406.62|23368.62|10
1620053150000|2021-05-03 14:45:50|23411.63|23373.63|23412.69|23374.69|23412.71|23374.71|23410.7|23372.7|10
1620053160000|2021-05-03 14:46:00|23412.8|23374.8|23407.9|23369.9|23412.8|23374.8|23407.9|23369.9|10
1620053170000|2021-05-03 14:46:10|23408.41|23370.41|23392.55|23354.55|23408.41|23370.41|23392.55|23354.55|10
1620053180000|2021-05-03 14:46:20|23390.57|23352.57|23370.78|23332.78|23390.57|23352.57|23370.78|23332.78|10
1620053190000|2021-05-03 14:46:30|23368.75|23330.75|23363.44|23325.44|23368.75|23330.75|23358.6|23320.6|10
1620053200000|2021-05-03 14:46:40|23362.41|23324.41|23354.18|23316.18|23362.41|23324.41|23354.18|23316.18|10
1620053210000|2021-05-03 14:46:50|23352.37|23314.37|23352.64|23314.64|23352.64|23314.64|23351.89|23313.89|10
1620053220000|2021-05-03 14:47:00|23353.33|23315.33|23364.89|23326.89|23366.52|23328.52|23353.26|23315.26|10
1620053230000|2021-05-03 14:47:10|23365.28|23327.28|23366.06|23328.06|23366.06|23328.06|23363.39|23325.39|10
1620053240000|2021-05-03 14:47:20|23364.47|23326.47|23367.69|23329.69|23367.69|23329.69|23364.47|23326.47|10
1620053250000|2021-05-03 14:47:30|23368.44|23330.44|23357.94|23319.94|23368.44|23330.44|23357.94|23319.94|10
1620053260000|2021-05-03 14:47:40|23356.38|23318.38|23348.33|23310.33|23356.38|23318.38|23348.33|23310.33|10
1620053270000|2021-05-03 14:47:50|23347.87|23309.87|23349.65|23311.65|23350.05|23312.05|23347.42|23309.42|10
1620053280000|2021-05-03 14:48:00|23350.02|23312.02|23346.25|23308.25|23350.02|23312.02|23342.96|23304.96|10
1620053290000|2021-05-03 14:48:10|23347.23|23309.23|23346.89|23308.89|23349|23311|23346.62|23308.62|9
1620053300000|2021-05-03 14:48:20|23346.09|23308.09|23353.82|23315.82|23353.82|23315.82|23346.09|23308.09|10
1620053310000|2021-05-03 14:48:30|23355.33|23317.33|23355.18|23317.18|23355.67|23317.67|23354.73|23316.73|10
1620053320000|2021-05-03 14:48:40|23354.79|23316.79|23350.63|23312.63|23354.79|23316.79|23350.63|23312.63|10
1620053330000|2021-05-03 14:48:50|23351.61|23313.61|23351.37|23313.37|23352.44|23314.44|23350.59|23312.59|10
1620053340000|2021-05-03 14:49:00|23351.13|23313.13|23353.03|23315.03|23353.03|23315.03|23351.06|23313.06|9
1620053350000|2021-05-03 14:49:10|23353.55|23315.55|23356.91|23318.91|23356.91|23318.91|23352.73|23314.73|10
1620053360000|2021-05-03 14:49:20|23358.75|23320.75|23360.04|23322.04|23360.04|23322.04|23357.67|23319.67|10
1620053370000|2021-05-03 14:49:30|23359.23|23321.23|23356.27|23318.27|23359.93|23321.93|23355.14|23317.14|10
1620053380000|2021-05-03 14:49:40|23355.15|23317.15|23355.69|23317.69|23355.69|23317.69|23353.42|23315.42|8
1620053390000|2021-05-03 14:49:50|23356.55|23318.55|23356.41|23318.41|23357.4|23319.4|23356.09|23318.09|10
1620053400000|2021-05-03 14:50:00|23356.96|23318.96|23357.32|23319.32|23357.8|23319.8|23356.81|23318.81|10
1620053410000|2021-05-03 14:50:10|23357.77|23319.77|23358.71|23320.71|23359.06|23321.06|23357.15|23319.15|10
1620053420000|2021-05-03 14:50:20|23359.49|23321.49|23355.6|23317.6|23359.78|23321.78|23355.6|23317.6|10
1620053430000|2021-05-03 14:50:30|23355.87|23317.87|23347.1|23309.1|23355.87|23317.87|23347.1|23309.1|10
1620053440000|2021-05-03 14:50:40|23344.36|23306.36|23337.19|23299.19|23344.36|23306.36|23337.19|23299.19|10
1620053450000|2021-05-03 14:50:50|23331.36|23293.36|23327.39|23289.39|23331.36|23293.36|23326.47|23288.47|10
1620053460000|2021-05-03 14:51:00|23328.32|23290.32|23329.66|23291.66|23329.66|23291.66|23327.99|23289.99|10
1620053470000|2021-05-03 14:51:10|23328.99|23290.99|23320.3|23282.3|23328.99|23290.99|23320.3|23282.3|10
1620053480000|2021-05-03 14:51:20|23320.21|23282.21|23325.36|23287.36|23325.36|23287.36|23320.21|23282.21|10
1620053490000|2021-05-03 14:51:30|23325.47|23287.47|23327.58|23289.58|23333.24|23295.24|23325.47|23287.47|10
1620053500000|2021-05-03 14:51:40|23324.51|23286.51|23313.42|23275.42|23324.51|23286.51|23313.42|23275.42|10
1620053510000|2021-05-03 14:51:50|23313.14|23275.14|23305.92|23267.92|23313.14|23275.14|23305.55|23267.55|10
1620053520000|2021-05-03 14:52:00|23307|23269|23312.25|23274.25|23312.57|23274.57|23307|23269|10
1620053530000|2021-05-03 14:52:10|23312.03|23274.03|23304.43|23266.43|23312.03|23274.03|23304.43|23266.43|10
1620053540000|2021-05-03 14:52:20|23302.6|23264.6|23298.21|23260.21|23304.54|23266.54|23298.21|23260.21|10
1620053550000|2021-05-03 14:52:30|23297.42|23259.42|23294.15|23256.15|23297.42|23259.42|23294.01|23256.01|10
1620053560000|2021-05-03 14:52:40|23294.84|23256.84|23293.22|23255.22|23294.84|23256.84|23292.67|23254.67|10
1620053570000|2021-05-03 14:52:50|23294.11|23256.11|23296.03|23258.03|23296.03|23258.03|23294.11|23256.11|10
1620053580000|2021-05-03 14:53:00|23295.88|23257.88|23296.9|23258.9|23297.81|23259.81|23294.93|23256.93|10
1620053590000|2021-05-03 14:53:10|23296.39|23258.39|23300.08|23262.08|23300.08|23262.08|23296.39|23258.39|9
1620053600000|2021-05-03 14:53:20|23300.69|23262.69|23295.98|23257.98|23300.69|23262.69|23295.98|23257.98|10
1620053610000|2021-05-03 14:53:30|23295.44|23257.44|23299.29|23261.29|23299.29|23261.29|23294.98|23256.98|8
1620053620000|2021-05-03 14:53:40|23300.25|23262.25|23308.82|23270.82|23308.82|23270.82|23300.25|23262.25|10
1620053630000|2021-05-03 14:53:50|23310.98|23272.98|23318.91|23280.91|23318.91|23280.91|23310.98|23272.98|10
1620053640000|2021-05-03 14:54:00|23318.89|23280.89|23326.95|23288.95|23326.95|23288.95|23318.89|23280.89|10
1620053650000|2021-05-03 14:54:10|23327.35|23289.35|23325.04|23287.04|23328.12|23290.12|23324.95|23286.95|10
1620053660000|2021-05-03 14:54:20|23324.8|23286.8|23322.97|23284.97|23324.9|23286.9|23322.9|23284.9|10
1620053670000|2021-05-03 14:54:30|23322.42|23284.42|23323.48|23285.48|23324.29|23286.29|23321.69|23283.69|10
1620053680000|2021-05-03 14:54:40|23323.11|23285.11|23320.95|23282.95|23323.13|23285.13|23320.95|23282.95|10
1620053690000|2021-05-03 14:54:50|23320.78|23282.78|23319.6|23281.6|23320.78|23282.78|23319.23|23281.23|10
1620053700000|2021-05-03 14:55:00|23318.92|23280.92|23318.51|23280.51|23318.92|23280.92|23317.45|23279.45|10
1620053710000|2021-05-03 14:55:10|23317.33|23279.33|23314.8|23276.8|23317.33|23279.33|23314.8|23276.8|10
1620053720000|2021-05-03 14:55:20|23313.96|23275.96|23315.16|23277.16|23315.41|23277.41|23313.45|23275.45|10
1620053730000|2021-05-03 14:55:30|23315.89|23277.89|23314.41|23276.41|23316.75|23278.75|23313.81|23275.81|10
1620053740000|2021-05-03 14:55:40|23312.14|23274.14|23309.52|23271.52|23312.14|23274.14|23309.52|23271.52|10
1620053750000|2021-05-03 14:55:50|23308.66|23270.66|23317.46|23279.46|23317.46|23279.46|23308.66|23270.66|10
1620053760000|2021-05-03 14:56:00|23317.68|23279.68|23321.63|23283.63|23321.67|23283.67|23317.68|23279.68|10
1620053770000|2021-05-03 14:56:10|23320.48|23282.48|23318.03|23280.03|23321.51|23283.51|23318.03|23280.03|10
1620053780000|2021-05-03 14:56:20|23317.81|23279.81|23314.75|23276.75|23318.03|23280.03|23313.31|23275.31|10
1620053790000|2021-05-03 14:56:30|23316.28|23278.28|23316.24|23278.24|23316.28|23278.28|23313.4|23275.4|10
1620053800000|2021-05-03 14:56:40|23316.62|23278.62|23319.17|23281.17|23319.17|23281.17|23315.83|23277.83|10
1620053810000|2021-05-03 14:56:50|23320.03|23282.03|23320.42|23282.42|23321.76|23283.76|23320.03|23282.03|10
1620053820000|2021-05-03 14:57:00|23317.78|23279.78|23312.45|23274.45|23317.78|23279.78|23312.45|23274.45|10
1620053830000|2021-05-03 14:57:10|23307.14|23269.14|23310.55|23272.55|23310.55|23272.55|23306.02|23268.02|10
1620053840000|2021-05-03 14:57:20|23314.02|23276.02|23326.03|23288.03|23326.03|23288.03|23314.02|23276.02|10
1620053850000|2021-05-03 14:57:30|23325.01|23287.01|23324.53|23286.53|23325.41|23287.41|23324.29|23286.29|10
1620053860000|2021-05-03 14:57:40|23324.62|23286.62|23328.27|23290.27|23328.27|23290.27|23322.94|23284.94|10
1620053870000|2021-05-03 14:57:50|23327.5|23289.5|23328.91|23290.91|23328.91|23290.91|23327.17|23289.17|10
1620053880000|2021-05-03 14:58:00|23330.63|23292.63|23334.73|23296.73|23334.73|23296.73|23330.63|23292.63|10
1620053890000|2021-05-03 14:58:10|23337.19|23299.19|23342.52|23304.52|23343.09|23305.09|23337.19|23299.19|10
1620053900000|2021-05-03 14:58:20|23342.22|23304.22|23341.18|23303.18|23343.19|23305.19|23340.05|23302.05|10
1620053910000|2021-05-03 14:58:30|23339.67|23301.67|23337.93|23299.93|23339.78|23301.78|23336.67|23298.67|10
1620053920000|2021-05-03 14:58:40|23337.53|23299.53|23336.56|23298.56|23338.37|23300.37|23335.55|23297.55|10
1620053930000|2021-05-03 14:58:50|23336.95|23298.95|23334.52|23296.52|23337.74|23299.74|23334.52|23296.52|10
1620053940000|2021-05-03 14:59:00|23333.43|23295.43|23327.52|23289.52|23333.43|23295.43|23327.52|23289.52|10
1620053950000|2021-05-03 14:59:10|23328.04|23290.04|23321.28|23283.28|23328.36|23290.36|23321.28|23283.28|10
1620053960000|2021-05-03 14:59:20|23319.99|23281.99|23317.98|23279.98|23320.55|23282.55|23317.98|23279.98|10
1620053970000|2021-05-03 14:59:30|23317.34|23279.34|23312.26|23274.26|23317.34|23279.34|23312.26|23274.26|10
1620053980000|2021-05-03 14:59:40|23312.8|23274.8|23311.29|23273.29|23313.57|23275.57|23310.98|23272.98|10
1620053990000|2021-05-03 14:59:50|23311.54|23273.54|23306.32|23268.32|23311.54|23273.54|23306.32|23268.32|10
1620054000000|2021-05-03 15:00:00|23305.21|23267.21|23302.54|23264.54|23305.21|23267.21|23302.54|23264.54|10
1620054010000|2021-05-03 15:00:10|23302.5|23264.5|23304.44|23266.44|23304.79|23266.79|23302.3|23264.3|10
1620054020000|2021-05-03 15:00:20|23302.31|23264.31|23297.58|23259.58|23302.31|23264.31|23296.26|23258.26|10
1620054030000|2021-05-03 15:00:30|23294.02|23256.02|23287.78|23249.78|23294.02|23256.02|23287.78|23249.78|10
1620054040000|2021-05-03 15:00:40|23287.99|23249.99|23281.79|23243.79|23287.99|23249.99|23281.79|23243.79|10
1620054050000|2021-05-03 15:00:50|23281.32|23243.32|23277.45|23239.45|23281.32|23243.32|23277.23|23239.23|10
1620054060000|2021-05-03 15:01:00|23276.24|23238.24|23269.27|23231.27|23276.24|23238.24|23269.27|23231.27|10
1620054070000|2021-05-03 15:01:10|23268.29|23230.29|23274.31|23236.31|23274.33|23236.33|23268.29|23230.29|10
1620054080000|2021-05-03 15:01:20|23276.68|23238.68|23281.91|23243.91|23281.91|23243.91|23276.68|23238.68|10
1620054090000|2021-05-03 15:01:30|23285.06|23247.06|23293.1|23255.1|23293.1|23255.1|23285.06|23247.06|10
1620054100000|2021-05-03 15:01:40|23294.44|23256.44|23305.68|23267.68|23305.68|23267.68|23294.44|23256.44|10
1620054110000|2021-05-03 15:01:50|23310.64|23272.64|23326.16|23288.16|23326.16|23288.16|23310.64|23272.64|10
1620054120000|2021-05-03 15:02:00|23327.28|23289.28|23332.43|23294.43|23333.04|23295.04|23327.28|23289.28|10
1620054130000|2021-05-03 15:02:10|23332.25|23294.25|23334|23296|23334.43|23296.43|23332.25|23294.25|10
1620054140000|2021-05-03 15:02:20|23333.72|23295.72|23327.66|23289.66|23333.72|23295.72|23327.48|23289.48|10
1620054150000|2021-05-03 15:02:30|23326.12|23288.12|23319.02|23281.02|23326.85|23288.85|23319.02|23281.02|10
1620054160000|2021-05-03 15:02:40|23319.25|23281.25|23316.59|23278.59|23319.25|23281.25|23316.59|23278.59|10
1620054170000|2021-05-03 15:02:50|23313.71|23275.71|23310.06|23272.06|23313.71|23275.71|23309.66|23271.66|10
1620054180000|2021-05-03 15:03:00|23309.47|23271.47|23304.73|23266.73|23310.39|23272.39|23304.73|23266.73|10
1620054190000|2021-05-03 15:03:10|23304.69|23266.69|23310.26|23272.26|23310.64|23272.64|23304.69|23266.69|10
1620054200000|2021-05-03 15:03:20|23310.11|23272.11|23311.4|23273.4|23311.4|23273.4|23309.27|23271.27|10
1620054210000|2021-05-03 15:03:30|23311.24|23273.24|23311.61|23273.61|23314.95|23276.95|23311.24|23273.24|10
1620054220000|2021-05-03 15:03:40|23310.43|23272.43|23307.92|23269.92|23310.43|23272.43|23307.92|23269.92|10
1620054230000|2021-05-03 15:03:50|23307.89|23269.89|23306.03|23268.03|23308.03|23270.03|23306.03|23268.03|10
1620054240000|2021-05-03 15:04:00|23304.89|23266.89|23303.18|23265.18|23304.89|23266.89|23302.15|23264.15|10
1620054250000|2021-05-03 15:04:10|23302.89|23264.89|23298.27|23260.27|23302.89|23264.89|23298.27|23260.27|10
1620054260000|2021-05-03 15:04:20|23297.59|23259.59|23302.34|23264.34|23302.97|23264.97|23297.41|23259.41|10
1620054270000|2021-05-03 15:04:30|23301.3|23263.3|23300.44|23262.44|23301.3|23263.3|23300.08|23262.08|10
1620054280000|2021-05-03 15:04:40|23300.93|23262.93|23304.69|23266.69|23304.69|23266.69|23299.92|23261.92|10
1620054290000|2021-05-03 15:04:50|23306.44|23268.44|23317.39|23279.39|23317.39|23279.39|23306.2|23268.2|10
1620054300000|2021-05-03 15:05:00|23317.6|23279.6|23321.01|23283.01|23321.5|23283.5|23317.6|23279.6|10
1620054310000|2021-05-03 15:05:10|23322.63|23284.63|23322.41|23284.41|23322.81|23284.81|23321.61|23283.61|10
1620054320000|2021-05-03 15:05:20|23323.38|23285.38|23326.89|23288.89|23326.89|23288.89|23323.35|23285.35|10
1620054330000|2021-05-03 15:05:30|23327.5|23289.5|23331.24|23293.24|23331.24|23293.24|23327.5|23289.5|10
1620054340000|2021-05-03 15:05:40|23330.87|23292.87|23334.14|23296.14|23334.14|23296.14|23330.87|23292.87|10
1620054350000|2021-05-03 15:05:50|23334.65|23296.65|23333.82|23295.82|23336.64|23298.64|23333.77|23295.77|10
1620054360000|2021-05-03 15:06:00|23334.05|23296.05|23335.87|23297.87|23335.87|23297.87|23333.73|23295.73|10
1620054370000|2021-05-03 15:06:10|23335.56|23297.56|23341.17|23303.17|23341.17|23303.17|23335.56|23297.56|10
1620054380000|2021-05-03 15:06:20|23340.75|23302.75|23340.6|23302.6|23340.75|23302.75|23339.74|23301.74|10
1620054390000|2021-05-03 15:06:30|23340.82|23302.82|23341.46|23303.46|23341.51|23303.51|23340.36|23302.36|10
1620054400000|2021-05-03 15:06:40|23341.62|23303.62|23341.79|23303.79|23342.79|23304.79|23341.31|23303.31|10
1620054410000|2021-05-03 15:06:50|23340.77|23302.77|23336.2|23298.2|23340.77|23302.77|23336.07|23298.07|10
1620054420000|2021-05-03 15:07:00|23335.98|23297.98|23338.21|23300.21|23338.21|23300.21|23335.66|23297.66|10
1620054430000|2021-05-03 15:07:10|23339.1|23301.1|23343.58|23305.58|23343.58|23305.58|23339.1|23301.1|10
1620054440000|2021-05-03 15:07:20|23343.81|23305.81|23343.69|23305.69|23346.5|23308.5|23343.64|23305.64|10
1620054450000|2021-05-03 15:07:30|23343.06|23305.06|23341.99|23303.99|23344.31|23306.31|23341.96|23303.96|10
1620054460000|2021-05-03 15:07:40|23341.61|23303.61|23342.44|23304.44|23342.7|23304.7|23340.9|23302.9|10
1620054470000|2021-05-03 15:07:50|23342.74|23304.74|23344.57|23306.57|23344.98|23306.98|23342.74|23304.74|10
1620054480000|2021-05-03 15:08:00|23345.13|23307.13|23345.78|23307.78|23346.86|23308.86|23345.13|23307.13|10
1620054490000|2021-05-03 15:08:10|23345.35|23307.35|23344.35|23306.35|23345.35|23307.35|23344.22|23306.22|10
1620054500000|2021-05-03 15:08:20|23344.09|23306.09|23341.96|23303.96|23344.09|23306.09|23340.59|23302.59|10
1620054510000|2021-05-03 15:08:30|23341.37|23303.37|23342.74|23304.74|23342.74|23304.74|23340.95|23302.95|9
1620054520000|2021-05-03 15:08:40|23342.91|23304.91|23345.31|23307.31|23346.28|23308.28|23342.49|23304.49|10
1620054530000|2021-05-03 15:08:50|23345.83|23307.83|23350.44|23312.44|23351.79|23313.79|23345.83|23307.83|10
1620054540000|2021-05-03 15:09:00|23350.22|23312.22|23347.7|23309.7|23350.22|23312.22|23347.46|23309.46|9
1620054550000|2021-05-03 15:09:10|23347.85|23309.85|23347.32|23309.32|23348.35|23310.35|23347.04|23309.04|10
1620054560000|2021-05-03 15:09:20|23347.55|23309.55|23348.14|23310.14|23349.49|23311.49|23347.12|23309.12|10
1620054570000|2021-05-03 15:09:30|23347.39|23309.39|23344.19|23306.19|23347.39|23309.39|23344.11|23306.11|10
1620054580000|2021-05-03 15:09:40|23342.83|23304.83|23342.3|23304.3|23343.44|23305.44|23341.81|23303.81|10
1620054590000|2021-05-03 15:09:50|23342.73|23304.73|23343.98|23305.98|23344.02|23306.02|23342.73|23304.73|10
1620054600000|2021-05-03 15:10:00|23343.37|23305.37|23348.14|23310.14|23348.14|23310.14|23343.37|23305.37|10
1620054610000|2021-05-03 15:10:10|23348.8|23310.8|23351.62|23313.62|23351.62|23313.62|23348.8|23310.8|10
1620054620000|2021-05-03 15:10:20|23352.99|23314.99|23360.54|23322.54|23360.54|23322.54|23352.99|23314.99|10
1620054630000|2021-05-03 15:10:30|23360.76|23322.76|23369.05|23331.05|23369.05|23331.05|23360.76|23322.76|10
1620054640000|2021-05-03 15:10:40|23369.61|23331.61|23382.72|23344.72|23382.72|23344.72|23369.61|23331.61|10
1620054650000|2021-05-03 15:10:50|23388.14|23350.14|23385.95|23347.95|23389.99|23351.99|23385.95|23347.95|10
1620054660000|2021-05-03 15:11:00|23385.37|23347.37|23386.63|23348.63|23386.93|23348.93|23384|23346|10
1620054670000|2021-05-03 15:11:10|23386.13|23348.13|23390.9|23352.9|23390.9|23352.9|23386.13|23348.13|10
1620054680000|2021-05-03 15:11:20|23390.44|23352.44|23391.1|23353.1|23391.3|23353.3|23389.65|23351.65|9
1620054690000|2021-05-03 15:11:30|23390.46|23352.46|23386.92|23348.92|23391.23|23353.23|23386.7|23348.7|9
1620054700000|2021-05-03 15:11:40|23387.31|23349.31|23383.52|23345.52|23390.08|23352.08|23383.52|23345.52|10
1620054710000|2021-05-03 15:11:50|23383.06|23345.06|23386.05|23348.05|23387.78|23349.78|23382.15|23344.15|10
1620054720000|2021-05-03 15:12:00|23386.63|23348.63|23394.09|23356.09|23394.09|23356.09|23386.58|23348.58|10
1620054730000|2021-05-03 15:12:10|23394.69|23356.69|23398.12|23360.12|23398.12|23360.12|23394.69|23356.69|10
1620054740000|2021-05-03 15:12:20|23398.84|23360.84|23402.02|23364.02|23402.73|23364.73|23398.84|23360.84|10
1620054750000|2021-05-03 15:12:30|23399.89|23361.89|23402.42|23364.42|23402.42|23364.42|23399.89|23361.89|9
1620054760000|2021-05-03 15:12:40|23403.56|23365.56|23401.77|23363.77|23403.56|23365.56|23401.77|23363.77|10
1620054770000|2021-05-03 15:12:50|23401.75|23363.75|23398.11|23360.11|23401.75|23363.75|23398.11|23360.11|10
1620054780000|2021-05-03 15:13:00|23397.64|23359.64|23390.27|23352.27|23397.64|23359.64|23390.27|23352.27|10
1620054790000|2021-05-03 15:13:10|23390.11|23352.11|23376.1|23338.1|23390.11|23352.11|23376.1|23338.1|10
1620054800000|2021-05-03 15:13:20|23375.49|23337.49|23372.16|23334.16|23375.49|23337.49|23372.16|23334.16|10
1620054810000|2021-05-03 15:13:30|23371.93|23333.93|23370.93|23332.93|23372.35|23334.35|23370.77|23332.77|10
1620054820000|2021-05-03 15:13:40|23371.4|23333.4|23369.19|23331.19|23371.92|23333.92|23369.19|23331.19|10
1620054830000|2021-05-03 15:13:50|23368.49|23330.49|23366.13|23328.13|23368.49|23330.49|23366.13|23328.13|10
1620054840000|2021-05-03 15:14:00|23366.18|23328.18|23367.44|23329.44|23367.44|23329.44|23364.33|23326.33|10
1620054850000|2021-05-03 15:14:10|23368.34|23330.34|23377.17|23339.17|23377.17|23339.17|23368.34|23330.34|10
1620054860000|2021-05-03 15:14:20|23377.13|23339.13|23379.31|23341.31|23379.31|23341.31|23377.13|23339.13|9
1620054870000|2021-05-03 15:14:30|23378.85|23340.85|23375.27|23337.27|23378.85|23340.85|23375.27|23337.27|9
1620054880000|2021-05-03 15:14:40|23375.2|23337.2|23374.84|23336.84|23375.95|23337.95|23373.02|23335.02|10
1620054890000|2021-05-03 15:14:50|23373.73|23335.73|23368.48|23330.48|23373.73|23335.73|23368.48|23330.48|10
1620054900000|2021-05-03 15:15:00|23367.87|23329.87|23362.65|23324.65|23367.87|23329.87|23362.01|23324.01|10
1620054910000|2021-05-03 15:15:10|23362.1|23324.1|23356.69|23318.69|23362.42|23324.42|23356.48|23318.48|10
1620054920000|2021-05-03 15:15:20|23352.82|23314.82|23356.18|23318.18|23356.18|23318.18|23352.36|23314.36|10
1620054930000|2021-05-03 15:15:30|23355.41|23317.41|23361.93|23323.93|23361.93|23323.93|23355.41|23317.41|10
1620054940000|2021-05-03 15:15:40|23362.36|23324.36|23369.35|23331.35|23369.35|23331.35|23362.36|23324.36|10
1620054950000|2021-05-03 15:15:50|23369.07|23331.07|23368.91|23330.91|23369.43|23331.43|23368.68|23330.68|10
1620054960000|2021-05-03 15:16:00|23369.13|23331.13|23367.46|23329.46|23369.13|23331.13|23366|23328|10
1620054970000|2021-05-03 15:16:10|23367.5|23329.5|23370.29|23332.29|23370.29|23332.29|23367.36|23329.36|10
1620054980000|2021-05-03 15:16:20|23370.7|23332.7|23371.57|23333.57|23371.57|23333.57|23369.62|23331.62|9
1620054990000|2021-05-03 15:16:30|23372.04|23334.04|23378.91|23340.91|23378.91|23340.91|23372.04|23334.04|10
1620055000000|2021-05-03 15:16:40|23379.29|23341.29|23376.86|23338.86|23379.52|23341.52|23376.86|23338.86|10
1620055010000|2021-05-03 15:16:50|23377.85|23339.85|23381.37|23343.37|23381.37|23343.37|23377.85|23339.85|10
1620055020000|2021-05-03 15:17:00|23381.87|23343.87|23385.67|23347.67|23386.02|23348.02|23379.64|23341.64|10
1620055030000|2021-05-03 15:17:10|23385.62|23347.62|23387.52|23349.52|23388.22|23350.22|23385.62|23347.62|10
1620055040000|2021-05-03 15:17:20|23386.99|23348.99|23380.87|23342.87|23387.54|23349.54|23380.87|23342.87|10
1620055050000|2021-05-03 15:17:30|23380.01|23342.01|23376.56|23338.56|23380.01|23342.01|23376.56|23338.56|10
1620055060000|2021-05-03 15:17:40|23375.43|23337.43|23371.62|23333.62|23375.43|23337.43|23371.62|23333.62|10
1620055070000|2021-05-03 15:17:50|23371.41|23333.41|23363.48|23325.48|23371.41|23333.41|23363.38|23325.38|10
1620055080000|2021-05-03 15:18:00|23363.72|23325.72|23369.8|23331.8|23369.8|23331.8|23363.72|23325.72|10
1620055090000|2021-05-03 15:18:10|23370.44|23332.44|23361.05|23323.05|23371.49|23333.49|23358.81|23320.81|10
1620055100000|2021-05-03 15:18:20|23359.9|23321.9|23362.2|23324.2|23362.6|23324.6|23359.9|23321.9|10
1620055110000|2021-05-03 15:18:30|23362.52|23324.52|23363.02|23325.02|23363.53|23325.53|23362.27|23324.27|10
1620055120000|2021-05-03 15:18:40|23360.68|23322.68|23361.66|23323.66|23362.16|23324.16|23360.22|23322.22|10
1620055130000|2021-05-03 15:18:50|23361.6|23323.6|23362.99|23324.99|23364.97|23326.97|23361.6|23323.6|10
1620055140000|2021-05-03 15:19:00|23360.32|23322.32|23359.64|23321.64|23360.73|23322.73|23359.41|23321.41|10
1620055150000|2021-05-03 15:19:10|23360.93|23322.93|23361.8|23323.8|23363.64|23325.64|23360.93|23322.93|10
1620055160000|2021-05-03 15:19:20|23362.13|23324.13|23361.51|23323.51|23362.72|23324.72|23361.51|23323.51|10
1620055170000|2021-05-03 15:19:30|23361.91|23323.91|23359.98|23321.98|23361.91|23323.91|23359.94|23321.94|10
1620055180000|2021-05-03 15:19:40|23361.34|23323.34|23358.82|23320.82|23361.34|23323.34|23358.11|23320.11|10
1620055190000|2021-05-03 15:19:50|23358.39|23320.39|23359.47|23321.47|23359.47|23321.47|23358.35|23320.35|10
1620055200000|2021-05-03 15:20:00|23360.06|23322.06|23362.95|23324.95|23363.63|23325.63|23360.06|23322.06|10
1620055210000|2021-05-03 15:20:10|23361.5|23323.5|23360.41|23322.41|23361.5|23323.5|23360.41|23322.41|10
1620055220000|2021-05-03 15:20:20|23360.59|23322.59|23363.67|23325.67|23363.67|23325.67|23360.26|23322.26|10
1620055230000|2021-05-03 15:20:30|23363.64|23325.64|23367.95|23329.95|23369.3|23331.3|23363.64|23325.64|10
1620055240000|2021-05-03 15:20:40|23368.15|23330.15|23368.62|23330.62|23369.65|23331.65|23367.87|23329.87|9
1620055250000|2021-05-03 15:20:50|23367.82|23329.82|23366.31|23328.31|23368.57|23330.57|23366.31|23328.31|10
1620055260000|2021-05-03 15:21:00|23366.43|23328.43|23369.64|23331.64|23369.81|23331.81|23366.43|23328.43|10
1620055270000|2021-05-03 15:21:10|23369.76|23331.76|23369.55|23331.55|23372.05|23334.05|23368.93|23330.93|10
1620055280000|2021-05-03 15:21:20|23370.08|23332.08|23369.11|23331.11|23370.31|23332.31|23368.46|23330.46|10
1620055290000|2021-05-03 15:21:30|23369.04|23331.04|23370.26|23332.26|23370.93|23332.93|23369.04|23331.04|10
1620055300000|2021-05-03 15:21:40|23370.47|23332.47|23368.79|23330.79|23370.72|23332.72|23367.97|23329.97|10
1620055310000|2021-05-03 15:21:50|23368.9|23330.9|23370.19|23332.19|23370.9|23332.9|23367.97|23329.97|10
1620055320000|2021-05-03 15:22:00|23370.34|23332.34|23370.6|23332.6|23372.08|23334.08|23368.99|23330.99|9
1620055330000|2021-05-03 15:22:10|23369.97|23331.97|23369.93|23331.93|23371.03|23333.03|23368.61|23330.61|10
1620055340000|2021-05-03 15:22:20|23369.82|23331.82|23350.94|23312.94|23369.82|23331.82|23350.94|23312.94|10
1620055350000|2021-05-03 15:22:30|23350.86|23312.86|23354.28|23316.28|23354.28|23316.28|23349.66|23311.66|10
1620055360000|2021-05-03 15:22:40|23354.68|23316.68|23361.67|23323.67|23361.84|23323.84|23354.68|23316.68|10
1620055370000|2021-05-03 15:22:50|23362.97|23324.97|23371.83|23333.83|23371.83|23333.83|23362.5|23324.5|10
1620055380000|2021-05-03 15:23:00|23373.15|23335.15|23376.34|23338.34|23376.34|23338.34|23372.76|23334.76|10
1620055390000|2021-05-03 15:23:10|23375.96|23337.96|23372.43|23334.43|23376.04|23338.04|23372.14|23334.14|10
1620055400000|2021-05-03 15:23:20|23372.22|23334.22|23373.55|23335.55|23374.46|23336.46|23370.88|23332.88|10
1620055410000|2021-05-03 15:23:30|23374.68|23336.68|23372.94|23334.94|23376.47|23338.47|23372.22|23334.22|10
1620055420000|2021-05-03 15:23:40|23372.3|23334.3|23372|23334|23373.19|23335.19|23371.71|23333.71|10
1620055430000|2021-05-03 15:23:50|23371.39|23333.39|23369.2|23331.2|23371.39|23333.39|23369.2|23331.2|10
1620055440000|2021-05-03 15:24:00|23369.41|23331.41|23369.85|23331.85|23371.11|23333.11|23369.41|23331.41|9
1620055450000|2021-05-03 15:24:10|23368.37|23330.37|23365.77|23327.77|23368.75|23330.75|23365.77|23327.77|10
1620055460000|2021-05-03 15:24:20|23365.81|23327.81|23364.89|23326.89|23366.28|23328.28|23363.56|23325.56|10
1620055470000|2021-05-03 15:24:30|23365.17|23327.17|23364.32|23326.32|23365.49|23327.49|23364.32|23326.32|10
1620055480000|2021-05-03 15:24:40|23363.95|23325.95|23366.97|23328.97|23367.01|23329.01|23363.95|23325.95|10
1620055490000|2021-05-03 15:24:50|23366.42|23328.42|23368.18|23330.18|23368.18|23330.18|23366.16|23328.16|10
1620055500000|2021-05-03 15:25:00|23367.87|23329.87|23368.27|23330.27|23368.94|23330.94|23367.82|23329.82|10
1620055510000|2021-05-03 15:25:10|23368.01|23330.01|23363.71|23325.71|23368.49|23330.49|23363.71|23325.71|9
1620055520000|2021-05-03 15:25:20|23363.53|23325.53|23357.41|23319.41|23363.53|23325.53|23357.41|23319.41|10
1620055530000|2021-05-03 15:25:30|23358.53|23320.53|23358.46|23320.46|23358.53|23320.53|23356.8|23318.8|10
1620055540000|2021-05-03 15:25:40|23358.31|23320.31|23357.27|23319.27|23359.02|23321.02|23357.27|23319.27|10
1620055550000|2021-05-03 15:25:50|23356.98|23318.98|23359.44|23321.44|23359.82|23321.82|23356.98|23318.98|10
1620055560000|2021-05-03 15:26:00|23358.8|23320.8|23359.08|23321.08|23359.87|23321.87|23358.03|23320.03|10
1620055570000|2021-05-03 15:26:10|23357.91|23319.91|23358.06|23320.06|23358.53|23320.53|23357.69|23319.69|10
1620055580000|2021-05-03 15:26:20|23359.21|23321.21|23366.33|23328.33|23366.33|23328.33|23359.21|23321.21|10
1620055590000|2021-05-03 15:26:30|23366.35|23328.35|23372.29|23334.29|23372.29|23334.29|23365.91|23327.91|10
1620055600000|2021-05-03 15:26:40|23372.91|23334.91|23372.87|23334.87|23374.62|23336.62|23372.87|23334.87|10
1620055610000|2021-05-03 15:26:50|23373.69|23335.69|23391.49|23353.49|23391.49|23353.49|23373.57|23335.57|10
1620055620000|2021-05-03 15:27:00|23391.26|23353.26|23396.6|23358.6|23397.33|23359.33|23391.26|23353.26|10
1620055630000|2021-05-03 15:27:10|23397.72|23359.72|23399.39|23361.39|23399.39|23361.39|23397.65|23359.65|10
1620055640000|2021-05-03 15:27:20|23400.37|23362.37|23414.14|23376.14|23414.14|23376.14|23400.37|23362.37|10
1620055650000|2021-05-03 15:27:30|23413.41|23375.41|23415.14|23377.14|23415.53|23377.53|23413.25|23375.25|10
1620055660000|2021-05-03 15:27:40|23416.67|23378.67|23430.05|23392.05|23430.05|23392.05|23416.67|23378.67|10
1620055670000|2021-05-03 15:27:50|23431.65|23393.65|23432.03|23394.03|23436.24|23398.24|23431.62|23393.62|10
1620055680000|2021-05-03 15:28:00|23432.27|23394.27|23430.08|23392.08|23433.27|23395.27|23429.68|23391.68|10
1620055690000|2021-05-03 15:28:10|23430.54|23392.54|23439.55|23401.55|23439.55|23401.55|23430.54|23392.54|10
1620055700000|2021-05-03 15:28:20|23438.6|23400.6|23443.91|23405.91|23443.91|23405.91|23438.6|23400.6|10
1620055710000|2021-05-03 15:28:30|23444.85|23406.85|23445.28|23407.28|23446.22|23408.22|23444.25|23406.25|10
1620055720000|2021-05-03 15:28:40|23445.59|23407.59|23443.98|23405.98|23446.36|23408.36|23443.98|23405.98|10
1620055730000|2021-05-03 15:28:50|23443.55|23405.55|23447.95|23409.95|23447.95|23409.95|23443.29|23405.29|10
1620055740000|2021-05-03 15:29:00|23447.91|23409.91|23450.25|23412.25|23450.25|23412.25|23447.91|23409.91|10
1620055750000|2021-05-03 15:29:10|23450.76|23412.76|23457.27|23419.27|23457.27|23419.27|23450.76|23412.76|10
1620055760000|2021-05-03 15:29:20|23456.82|23418.82|23457.79|23419.79|23457.9|23419.9|23455.55|23417.55|10
1620055770000|2021-05-03 15:29:30|23457.68|23419.68|23462.67|23424.67|23462.67|23424.67|23457.68|23419.68|10
1620055780000|2021-05-03 15:29:40|23463.28|23425.28|23460.29|23422.29|23463.28|23425.28|23460.29|23422.29|10
1620055790000|2021-05-03 15:29:50|23459.34|23421.34|23449.9|23411.9|23459.34|23421.34|23449.9|23411.9|10
1620055800000|2021-05-03 15:30:00|23449.29|23411.29|23450.61|23412.61|23452.04|23414.04|23447.6|23409.6|10
1620055810000|2021-05-03 15:30:10|23451.82|23413.82|23456.04|23418.04|23456.04|23418.04|23451.82|23413.82|10
1620055820000|2021-05-03 15:30:20|23455.88|23417.88|23458.33|23420.33|23458.33|23420.33|23455.62|23417.62|10
1620055830000|2021-05-03 15:30:30|23459.69|23421.69|23464.73|23426.73|23465.5|23427.5|23459.29|23421.29|10
1620055840000|2021-05-03 15:30:40|23467.36|23429.36|23471.63|23433.63|23471.86|23433.86|23467.36|23429.36|10
1620055850000|2021-05-03 15:30:50|23471.93|23433.93|23469.75|23431.75|23472.29|23434.29|23469.75|23431.75|10
1620055860000|2021-05-03 15:31:00|23471.09|23433.09|23469.99|23431.99|23471.43|23433.43|23468.56|23430.56|10
1620055870000|2021-05-03 15:31:10|23469.57|23431.57|23472.52|23434.52|23473.03|23435.03|23469.36|23431.36|10
1620055880000|2021-05-03 15:31:20|23472.5|23434.5|23472.06|23434.06|23473.22|23435.22|23472.06|23434.06|10
1620055890000|2021-05-03 15:31:30|23471.57|23433.57|23470.18|23432.18|23471.85|23433.85|23470.18|23432.18|10
1620055900000|2021-05-03 15:31:40|23470.29|23432.29|23464.04|23426.04|23470.29|23432.29|23464.04|23426.04|10
1620055910000|2021-05-03 15:31:50|23463.44|23425.44|23454.64|23416.64|23463.53|23425.53|23454.64|23416.64|10
1620055920000|2021-05-03 15:32:00|23454.78|23416.78|23441.52|23403.52|23455.1|23417.1|23441.52|23403.52|10
1620055930000|2021-05-03 15:32:10|23441.04|23403.04|23422.39|23384.39|23441.18|23403.18|23422.39|23384.39|10
1620055940000|2021-05-03 15:32:20|23421.82|23383.82|23418.59|23380.59|23422.79|23384.79|23418.59|23380.59|10
1620055950000|2021-05-03 15:32:30|23417.87|23379.87|23414.2|23376.2|23419.83|23381.83|23414.2|23376.2|10
1620055960000|2021-05-03 15:32:40|23413.98|23375.98|23398.07|23360.07|23414.01|23376.01|23398.07|23360.07|10
1620055970000|2021-05-03 15:32:50|23396.99|23358.99|23391.81|23353.81|23396.99|23358.99|23387.47|23349.47|10
1620055980000|2021-05-03 15:33:00|23391.98|23353.98|23396.91|23358.91|23396.91|23358.91|23391.98|23353.98|10
1620055990000|2021-05-03 15:33:10|23396.85|23358.85|23410.22|23372.22|23410.22|23372.22|23396.85|23358.85|10
1620056000000|2021-05-03 15:33:20|23410.07|23372.07|23416.5|23378.5|23416.7|23378.7|23410.07|23372.07|10
1620056010000|2021-05-03 15:33:30|23416.92|23378.92|23412.13|23374.13|23416.92|23378.92|23411.13|23373.13|10
1620056020000|2021-05-03 15:33:40|23413.37|23375.37|23405.3|23367.3|23413.47|23375.47|23405.3|23367.3|10
1620056030000|2021-05-03 15:33:50|23405.11|23367.11|23400.28|23362.28|23405.56|23367.56|23399.72|23361.72|10
1620056040000|2021-05-03 15:34:00|23399.71|23361.71|23401.41|23363.41|23401.41|23363.41|23398.47|23360.47|10
1620056050000|2021-05-03 15:34:10|23402.09|23364.09|23404.4|23366.4|23404.4|23366.4|23400.35|23362.35|10
1620056060000|2021-05-03 15:34:20|23404.7|23366.7|23402.41|23364.41|23405.45|23367.45|23402.41|23364.41|10
1620056070000|2021-05-03 15:34:30|23402.36|23364.36|23402.64|23364.64|23404.78|23366.78|23402.36|23364.36|10
1620056080000|2021-05-03 15:34:40|23400.37|23362.37|23391.31|23353.31|23401.41|23363.41|23391.31|23353.31|10
1620056090000|2021-05-03 15:34:50|23389.61|23351.61|23386.26|23348.26|23389.61|23351.61|23385.73|23347.73|10
1620056100000|2021-05-03 15:35:00|23385.67|23347.67|23375.54|23337.54|23385.67|23347.67|23375.54|23337.54|10
1620056110000|2021-05-03 15:35:10|23374.23|23336.23|23384.63|23346.63|23384.63|23346.63|23373.96|23335.96|10
1620056120000|2021-05-03 15:35:20|23383.74|23345.74|23386.55|23348.55|23386.55|23348.55|23383.74|23345.74|10
1620056130000|2021-05-03 15:35:30|23386.21|23348.21|23386.67|23348.67|23387.84|23349.84|23386.21|23348.21|10
1620056140000|2021-05-03 15:35:40|23386.03|23348.03|23381.32|23343.32|23386.21|23348.21|23381.32|23343.32|10
1620056150000|2021-05-03 15:35:50|23380.33|23342.33|23355.66|23317.66|23380.33|23342.33|23355.66|23317.66|10
1620056160000|2021-05-03 15:36:00|23354.66|23316.66|23334.16|23296.16|23354.66|23316.66|23334.16|23296.16|10
1620056170000|2021-05-03 15:36:10|23333.21|23295.21|23335.83|23297.83|23335.83|23297.83|23329.51|23291.51|10
1620056180000|2021-05-03 15:36:20|23335.26|23297.26|23338|23300|23338|23300|23334.27|23296.27|9
1620056190000|2021-05-03 15:36:30|23337.4|23299.4|23342.48|23304.48|23343.08|23305.08|23337.4|23299.4|10
1620056200000|2021-05-03 15:36:40|23344.91|23306.91|23345.09|23307.09|23346.47|23308.47|23344.87|23306.87|10
1620056210000|2021-05-03 15:36:50|23345|23307|23339.89|23301.89|23345|23307|23339.66|23301.66|10
1620056220000|2021-05-03 15:37:00|23340.2|23302.2|23334.89|23296.89|23340.2|23302.2|23334.89|23296.89|10
1620056230000|2021-05-03 15:37:10|23335.76|23297.76|23335.28|23297.28|23336.32|23298.32|23334.77|23296.77|10
1620056240000|2021-05-03 15:37:20|23334.32|23296.32|23336.88|23298.88|23337.42|23299.42|23334.32|23296.32|10
1620056250000|2021-05-03 15:37:30|23336.75|23298.75|23335.95|23297.95|23338.31|23300.31|23335.95|23297.95|10
1620056260000|2021-05-03 15:37:40|23336.22|23298.22|23340.8|23302.8|23340.8|23302.8|23336.02|23298.02|10
1620056270000|2021-05-03 15:37:50|23341.32|23303.32|23340.95|23302.95|23342.11|23304.11|23340.2|23302.2|10
1620056280000|2021-05-03 15:38:00|23341.07|23303.07|23339.65|23301.65|23341.15|23303.15|23339.05|23301.05|10
1620056290000|2021-05-03 15:38:10|23339.55|23301.55|23342.49|23304.49|23343.22|23305.22|23339.55|23301.55|10
1620056300000|2021-05-03 15:38:20|23343.01|23305.01|23342.95|23304.95|23344.56|23306.56|23342.95|23304.95|10
1620056310000|2021-05-03 15:38:30|23342.09|23304.09|23334.13|23296.13|23342.09|23304.09|23334.13|23296.13|10
1620056320000|2021-05-03 15:38:40|23335.65|23297.65|23334.69|23296.69|23336.95|23298.95|23334.69|23296.69|10
1620056330000|2021-05-03 15:38:50|23333.59|23295.59|23332.88|23294.88|23335.29|23297.29|23332.23|23294.23|10
1620056340000|2021-05-03 15:39:00|23333.9|23295.9|23336.43|23298.43|23336.43|23298.43|23333.5|23295.5|10
1620056350000|2021-05-03 15:39:10|23337.05|23299.05|23343.01|23305.01|23343.01|23305.01|23337.05|23299.05|10
1620056360000|2021-05-03 15:39:20|23342.49|23304.49|23346.37|23308.37|23346.37|23308.37|23341.95|23303.95|10
1620056370000|2021-05-03 15:39:30|23346.78|23308.78|23346.61|23308.61|23348.54|23310.54|23346.61|23308.61|10
1620056380000|2021-05-03 15:39:40|23346.74|23308.74|23347.55|23309.55|23348.45|23310.45|23345.55|23307.55|10
1620056390000|2021-05-03 15:39:50|23348.08|23310.08|23350.96|23312.96|23351.52|23313.52|23348.08|23310.08|10
1620056400000|2021-05-03 15:40:00|23350.81|23312.81|23349.94|23311.94|23350.81|23312.81|23349.04|23311.04|10
1620056410000|2021-05-03 15:40:10|23348.62|23310.62|23351.81|23313.81|23352.71|23314.71|23348.62|23310.62|10
1620056420000|2021-05-03 15:40:20|23352.36|23314.36|23351.08|23313.08|23352.4|23314.4|23351.08|23313.08|10
1620056430000|2021-05-03 15:40:30|23351.21|23313.21|23353.31|23315.31|23353.31|23315.31|23349.54|23311.54|10
1620056440000|2021-05-03 15:40:40|23354.18|23316.18|23359.45|23321.45|23359.45|23321.45|23354.18|23316.18|10
1620056450000|2021-05-03 15:40:50|23359.51|23321.51|23362.98|23324.98|23363.12|23325.12|23359.51|23321.51|9
1620056460000|2021-05-03 15:41:00|23362.75|23324.75|23357.03|23319.03|23363.94|23325.94|23355.96|23317.96|10
1620056470000|2021-05-03 15:41:10|23356.76|23318.76|23357.23|23319.23|23357.23|23319.23|23355.05|23317.05|10
1620056480000|2021-05-03 15:41:20|23356.62|23318.62|23356.09|23318.09|23357.81|23319.81|23356.09|23318.09|10
1620056490000|2021-05-03 15:41:30|23357.36|23319.36|23354.54|23316.54|23357.81|23319.81|23354.54|23316.54|10
1620056500000|2021-05-03 15:41:40|23354.24|23316.24|23348.09|23310.09|23354.24|23316.24|23348.09|23310.09|10
1620056510000|2021-05-03 15:41:50|23348.17|23310.17|23343.7|23305.7|23348.17|23310.17|23343.7|23305.7|10
1620056520000|2021-05-03 15:42:00|23343.74|23305.74|23339.82|23301.82|23343.93|23305.93|23339.78|23301.78|10
1620056530000|2021-05-03 15:42:10|23340.05|23302.05|23333.91|23295.91|23340.27|23302.27|23333.91|23295.91|10
1620056540000|2021-05-03 15:42:20|23334.39|23296.39|23325.82|23287.82|23334.86|23296.86|23325.82|23287.82|10
1620056550000|2021-05-03 15:42:30|23326.55|23288.55|23306.48|23268.48|23326.55|23288.55|23306.48|23268.48|10
1620056560000|2021-05-03 15:42:40|23306.21|23268.21|23301.92|23263.92|23306.21|23268.21|23301.92|23263.92|10
1620056570000|2021-05-03 15:42:50|23301.99|23263.99|23298.43|23260.43|23301.99|23263.99|23295.89|23257.89|10
1620056580000|2021-05-03 15:43:00|23298.08|23260.08|23304.66|23266.66|23304.66|23266.66|23296.04|23258.04|10
1620056590000|2021-05-03 15:43:10|23305.81|23267.81|23304.1|23266.1|23305.81|23267.81|23302.99|23264.99|10
1620056600000|2021-05-03 15:43:20|23301.18|23263.18|23293.91|23255.91|23301.18|23263.18|23293.91|23255.91|10
1620056610000|2021-05-03 15:43:30|23293.31|23255.31|23289.52|23251.52|23293.31|23255.31|23286.39|23248.39|10
1620056620000|2021-05-03 15:43:40|23290.6|23252.6|23283.73|23245.73|23290.6|23252.6|23283.51|23245.51|10
1620056630000|2021-05-03 15:43:50|23282.53|23244.53|23274.38|23236.38|23282.53|23244.53|23274.38|23236.38|10
1620056640000|2021-05-03 15:44:00|23273.77|23235.77|23264.35|23226.35|23274.78|23236.78|23264.35|23226.35|10
1620056650000|2021-05-03 15:44:10|23264.92|23226.92|23242.61|23204.61|23266.01|23228.01|23242.61|23204.61|10
1620056660000|2021-05-03 15:44:20|23242.71|23204.71|23245.37|23207.37|23246.22|23208.22|23240.36|23202.36|10
1620056670000|2021-05-03 15:44:30|23247.12|23209.12|23242.48|23204.48|23247.64|23209.64|23242.21|23204.21|10
1620056680000|2021-05-03 15:44:40|23243.08|23205.08|23241.76|23203.76|23243.96|23205.96|23240.77|23202.77|10
1620056690000|2021-05-03 15:44:50|23243.05|23205.05|23236.29|23198.29|23244.28|23206.28|23234.05|23196.05|10
1620056700000|2021-05-03 15:45:00|23236.5|23198.5|23245.12|23207.12|23245.12|23207.12|23236.5|23198.5|10
1620056710000|2021-05-03 15:45:10|23246.06|23208.06|23247.39|23209.39|23254.91|23216.91|23246.06|23208.06|10
1620056720000|2021-05-03 15:45:20|23245.24|23207.24|23219.95|23181.95|23246|23208|23219.95|23181.95|10
1620056730000|2021-05-03 15:45:30|23218.77|23180.77|23215.56|23177.56|23220.65|23182.65|23214.5|23176.5|10
1620056740000|2021-05-03 15:45:40|23215.42|23177.42|23208.69|23170.69|23215.42|23177.42|23208.69|23170.69|10
1620056750000|2021-05-03 15:45:50|23208.15|23170.15|23198.38|23160.38|23208.15|23170.15|23197.61|23159.61|10
1620056760000|2021-05-03 15:46:00|23198.45|23160.45|23212.48|23174.48|23212.48|23174.48|23197.44|23159.44|10
1620056770000|2021-05-03 15:46:10|23213.27|23175.27|23223.66|23185.66|23223.66|23185.66|23213.27|23175.27|10
1620056780000|2021-05-03 15:46:20|23222.25|23184.25|23233.36|23195.36|23233.36|23195.36|23222.25|23184.25|10
1620056790000|2021-05-03 15:46:30|23235.58|23197.58|23237.1|23199.1|23238.88|23200.88|23235.58|23197.58|10
1620056800000|2021-05-03 15:46:40|23237.53|23199.53|23252.73|23214.73|23252.73|23214.73|23236.64|23198.64|10
1620056810000|2021-05-03 15:46:50|23255.25|23217.25|23265|23227|23265|23227|23255.25|23217.25|10
1620056820000|2021-05-03 15:47:00|23264.68|23226.68|23269.32|23231.32|23269.32|23231.32|23264.68|23226.68|10
1620056830000|2021-05-03 15:47:10|23270.46|23232.46|23281.26|23243.26|23281.26|23243.26|23270.46|23232.46|10
1620056840000|2021-05-03 15:47:20|23283.21|23245.21|23294.55|23256.55|23294.55|23256.55|23283.21|23245.21|10
1620056850000|2021-05-03 15:47:30|23293.11|23255.11|23278.13|23240.13|23294.4|23256.4|23275.04|23237.04|10
1620056860000|2021-05-03 15:47:40|23275.56|23237.56|23268.64|23230.64|23275.7|23237.7|23267.13|23229.13|9
1620056870000|2021-05-03 15:47:50|23268.63|23230.63|23276.79|23238.79|23277.28|23239.28|23268.63|23230.63|10
1620056880000|2021-05-03 15:48:00|23276.38|23238.38|23288.93|23250.93|23288.93|23250.93|23276.38|23238.38|10
1620056890000|2021-05-03 15:48:10|23288.85|23250.85|23294.75|23256.75|23294.86|23256.86|23288.85|23250.85|10
1620056900000|2021-05-03 15:48:20|23295.02|23257.02|23293.94|23255.94|23295.02|23257.02|23293.68|23255.68|10
1620056910000|2021-05-03 15:48:30|23294.08|23256.08|23302.58|23264.58|23302.6|23264.6|23294.08|23256.08|10
1620056920000|2021-05-03 15:48:40|23303.28|23265.28|23306.2|23268.2|23307|23269|23303.28|23265.28|10
1620056930000|2021-05-03 15:48:50|23305.72|23267.72|23302.39|23264.39|23306.71|23268.71|23302.39|23264.39|10
1620056940000|2021-05-03 15:49:00|23301.81|23263.81|23299.33|23261.33|23301.81|23263.81|23298.14|23260.14|10
1620056950000|2021-05-03 15:49:10|23298.64|23260.64|23300.24|23262.24|23300.76|23262.76|23298.64|23260.64|10
1620056960000|2021-05-03 15:49:20|23300.16|23262.16|23302.94|23264.94|23303.22|23265.22|23298.84|23260.84|10
1620056970000|2021-05-03 15:49:30|23302.41|23264.41|23303.54|23265.54|23303.91|23265.91|23301.8|23263.8|10
1620056980000|2021-05-03 15:49:40|23303.67|23265.67|23304.75|23266.75|23304.88|23266.88|23303.28|23265.28|10
1620056990000|2021-05-03 15:49:50|23306.78|23268.78|23298.28|23260.28|23306.78|23268.78|23298.28|23260.28|10
1620057000000|2021-05-03 15:50:00|23296.74|23258.74|23286.97|23248.97|23296.74|23258.74|23286.19|23248.19|10
1620057010000|2021-05-03 15:50:10|23287.49|23249.49|23295.38|23257.38|23295.38|23257.38|23287.44|23249.44|10
1620057020000|2021-05-03 15:50:20|23295.39|23257.39|23299.56|23261.56|23299.97|23261.97|23295.39|23257.39|10
1620057030000|2021-05-03 15:50:30|23300.09|23262.09|23306.76|23268.76|23306.76|23268.76|23299.85|23261.85|9
1620057040000|2021-05-03 15:50:40|23307.5|23269.5|23308.34|23270.34|23308.68|23270.68|23307.36|23269.36|10
1620057050000|2021-05-03 15:50:50|23307.97|23269.97|23310.54|23272.54|23310.54|23272.54|23307.47|23269.47|10
1620057060000|2021-05-03 15:51:00|23310.77|23272.77|23319.65|23281.65|23319.65|23281.65|23310.77|23272.77|10
1620057070000|2021-05-03 15:51:10|23320.48|23282.48|23322.19|23284.19|23322.92|23284.92|23319.94|23281.94|10
1620057080000|2021-05-03 15:51:20|23322.76|23284.76|23317.98|23279.98|23323.24|23285.24|23317.54|23279.54|10
1620057090000|2021-05-03 15:51:30|23318.17|23280.17|23319.26|23281.26|23319.26|23281.26|23316.61|23278.61|10
1620057100000|2021-05-03 15:51:40|23319.34|23281.34|23324.61|23286.61|23324.61|23286.61|23318.76|23280.76|10
1620057110000|2021-05-03 15:51:50|23324.32|23286.32|23323.73|23285.73|23325.95|23287.95|23323.73|23285.73|10
1620057120000|2021-05-03 15:52:00|23323.65|23285.65|23324.36|23286.36|23324.36|23286.36|23322.42|23284.42|9
1620057130000|2021-05-03 15:52:10|23325.42|23287.42|23326.29|23288.29|23326.29|23288.29|23324.56|23286.56|10
1620057140000|2021-05-03 15:52:20|23326.73|23288.73|23327.93|23289.93|23328.79|23290.79|23326.73|23288.73|10
1620057150000|2021-05-03 15:52:30|23328.11|23290.11|23327.86|23289.86|23328.11|23290.11|23326.75|23288.75|10
1620057160000|2021-05-03 15:52:40|23327.41|23289.41|23319.88|23281.88|23328.6|23290.6|23319.88|23281.88|10
1620057170000|2021-05-03 15:52:50|23319.7|23281.7|23314.56|23276.56|23319.7|23281.7|23314.56|23276.56|10
1620057180000|2021-05-03 15:53:00|23313.98|23275.98|23315.51|23277.51|23315.51|23277.51|23312.53|23274.53|10
1620057190000|2021-05-03 15:53:10|23316.27|23278.27|23317.4|23279.4|23317.92|23279.92|23316.27|23278.27|10
1620057200000|2021-05-03 15:53:20|23317.59|23279.59|23321.12|23283.12|23321.12|23283.12|23317.59|23279.59|10
1620057210000|2021-05-03 15:53:30|23321.01|23283.01|23319.18|23281.18|23321.01|23283.01|23317.26|23279.26|10
1620057220000|2021-05-03 15:53:40|23319.26|23281.26|23323.08|23285.08|23323.1|23285.1|23319.24|23281.24|10
1620057230000|2021-05-03 15:53:50|23324.3|23286.3|23325.4|23287.4|23325.4|23287.4|23324.11|23286.11|10
1620057240000|2021-05-03 15:54:00|23326.45|23288.45|23329.16|23291.16|23329.19|23291.19|23326.31|23288.31|9
1620057250000|2021-05-03 15:54:10|23328.35|23290.35|23329.71|23291.71|23330.41|23292.41|23328.17|23290.17|10
1620057260000|2021-05-03 15:54:20|23330.2|23292.2|23331.09|23293.09|23331.09|23293.09|23329.7|23291.7|9
1620057270000|2021-05-03 15:54:30|23331.05|23293.05|23332.7|23294.7|23332.7|23294.7|23331.05|23293.05|10
1620057280000|2021-05-03 15:54:40|23331.81|23293.81|23337.9|23299.9|23337.93|23299.93|23331.52|23293.52|10
1620057290000|2021-05-03 15:54:50|23336.74|23298.74|23335.65|23297.65|23336.74|23298.74|23334.63|23296.63|10
1620057300000|2021-05-03 15:55:00|23335.97|23297.97|23337.79|23299.79|23337.79|23299.79|23335.04|23297.04|10
1620057310000|2021-05-03 15:55:10|23338.06|23300.06|23335.42|23297.42|23338.06|23300.06|23335.42|23297.42|10
1620057320000|2021-05-03 15:55:20|23334.99|23296.99|23337.67|23299.67|23337.8|23299.8|23334.99|23296.99|10
1620057330000|2021-05-03 15:55:30|23337.46|23299.46|23339.97|23301.97|23339.97|23301.97|23337.46|23299.46|10
1620057340000|2021-05-03 15:55:40|23340.65|23302.65|23337.8|23299.8|23340.65|23302.65|23337.8|23299.8|10
1620057350000|2021-05-03 15:55:50|23337.35|23299.35|23336.96|23298.96|23337.81|23299.81|23336.55|23298.55|9
1620057360000|2021-05-03 15:56:00|23336.94|23298.94|23341.87|23303.87|23342.92|23304.92|23336.94|23298.94|10
1620057370000|2021-05-03 15:56:10|23341.53|23303.53|23340.25|23302.25|23341.77|23303.77|23340.08|23302.08|10
1620057380000|2021-05-03 15:56:20|23339.98|23301.98|23339.51|23301.51|23340.67|23302.67|23339.51|23301.51|10
1620057390000|2021-05-03 15:56:30|23339.82|23301.82|23338.77|23300.77|23340.03|23302.03|23338.2|23300.2|10
1620057400000|2021-05-03 15:56:40|23338.47|23300.47|23336.95|23298.95|23338.47|23300.47|23336.95|23298.95|10
1620057410000|2021-05-03 15:56:50|23336.94|23298.94|23338.92|23300.92|23339.46|23301.46|23336.94|23298.94|10
1620057420000|2021-05-03 15:57:00|23338.49|23300.49|23339.92|23301.92|23339.92|23301.92|23338.19|23300.19|10
1620057430000|2021-05-03 15:57:10|23340.82|23302.82|23346.45|23308.45|23346.63|23308.63|23340.82|23302.82|10
1620057440000|2021-05-03 15:57:20|23346.18|23308.18|23348.4|23310.4|23348.4|23310.4|23346.02|23308.02|10
1620057450000|2021-05-03 15:57:30|23348.8|23310.8|23348.48|23310.48|23350.26|23312.26|23348.18|23310.18|10
1620057460000|2021-05-03 15:57:40|23348.78|23310.78|23346.37|23308.37|23349.31|23311.31|23346.37|23308.37|10
1620057470000|2021-05-03 15:57:50|23343.83|23305.83|23343.51|23305.51|23344.69|23306.69|23343.26|23305.26|10
1620057480000|2021-05-03 15:58:00|23344.07|23306.07|23344.3|23306.3|23344.49|23306.49|23342.73|23304.73|10
1620057490000|2021-05-03 15:58:10|23344.43|23306.43|23342.62|23304.62|23344.47|23306.47|23342.62|23304.62|10
1620057500000|2021-05-03 15:58:20|23342.49|23304.49|23339.64|23301.64|23342.49|23304.49|23339.43|23301.43|10
1620057510000|2021-05-03 15:58:30|23339.68|23301.68|23337.03|23299.03|23339.83|23301.83|23337.03|23299.03|9
1620057520000|2021-05-03 15:58:40|23336.79|23298.79|23331.28|23293.28|23336.79|23298.79|23331.28|23293.28|9
1620057530000|2021-05-03 15:58:50|23331.43|23293.43|23326.08|23288.08|23331.71|23293.71|23326.08|23288.08|10
1620057540000|2021-05-03 15:59:00|23325.75|23287.75|23325.1|23287.1|23325.75|23287.75|23323.87|23285.87|10
1620057550000|2021-05-03 15:59:10|23324.43|23286.43|23323|23285|23325.13|23287.13|23323|23285|10
1620057560000|2021-05-03 15:59:20|23321.34|23283.34|23318.37|23280.37|23322.08|23284.08|23318.37|23280.37|10
1620057570000|2021-05-03 15:59:30|23318.52|23280.52|23309.21|23271.21|23318.52|23280.52|23309.21|23271.21|10
1620057580000|2021-05-03 15:59:40|23308|23270|23298.89|23260.89|23308|23270|23297.51|23259.51|10
1620057590000|2021-05-03 15:59:50|23298.79|23260.79|23290.39|23252.39|23299.37|23261.37|23289.46|23251.46|10
1620057600000|2021-05-03 16:00:00|23290.3|23252.3|23296.55|23258.55|23296.55|23258.55|23290.23|23252.23|10
1620057610000|2021-05-03 16:00:10|23297.39|23259.39|23322.38|23284.38|23322.38|23284.38|23297.39|23259.39|10
1620057620000|2021-05-03 16:00:20|23325.6|23287.6|23341.83|23303.83|23342.47|23304.47|23325.6|23287.6|10
1620057630000|2021-05-03 16:00:30|23343.33|23305.33|23351.9|23313.9|23351.9|23313.9|23343.33|23305.33|10
1620057640000|2021-05-03 16:00:40|23353.44|23315.44|23359.56|23321.56|23359.56|23321.56|23352.79|23314.79|10
1620057650000|2021-05-03 16:00:50|23360.3|23322.3|23375.99|23337.99|23375.99|23337.99|23360.3|23322.3|10
1620057660000|2021-05-03 16:01:00|23375.29|23337.29|23368.57|23330.57|23375.72|23337.72|23368.57|23330.57|10
1620057670000|2021-05-03 16:01:10|23368|23330|23361.85|23323.85|23368|23330|23361.85|23323.85|10
1620057680000|2021-05-03 16:01:20|23362.68|23324.68|23361.33|23323.33|23362.68|23324.68|23359.58|23321.58|10
1620057690000|2021-05-03 16:01:30|23362|23324|23354.1|23316.1|23362.55|23324.55|23353.7|23315.7|10
1620057700000|2021-05-03 16:01:40|23355.56|23317.56|23354.51|23316.51|23355.56|23317.56|23351.08|23313.08|10
1620057710000|2021-05-03 16:01:50|23354.16|23316.16|23356.63|23318.63|23357.3|23319.3|23352.2|23314.2|10
1620057720000|2021-05-03 16:02:00|23355.52|23317.52|23349.72|23311.72|23356.32|23318.32|23349.72|23311.72|10
1620057730000|2021-05-03 16:02:10|23348.46|23310.46|23341.42|23303.42|23348.46|23310.46|23341.42|23303.42|10
1620057740000|2021-05-03 16:02:20|23341.14|23303.14|23342.54|23304.54|23342.54|23304.54|23339.73|23301.73|10
1620057750000|2021-05-03 16:02:30|23344.18|23306.18|23349.58|23311.58|23349.58|23311.58|23343.63|23305.63|10
1620057760000|2021-05-03 16:02:40|23350.87|23312.87|23353.12|23315.12|23353.38|23315.38|23350.01|23312.01|10
1620057770000|2021-05-03 16:02:50|23352.07|23314.07|23353.61|23315.61|23354.24|23316.24|23351.53|23313.53|10
1620057780000|2021-05-03 16:03:00|23353.13|23315.13|23356.39|23318.39|23356.39|23318.39|23353.13|23315.13|9
1620057790000|2021-05-03 16:03:10|23356.84|23318.84|23356.25|23318.25|23356.84|23318.84|23355.65|23317.65|10
1620057800000|2021-05-03 16:03:20|23356.07|23318.07|23359.69|23321.69|23359.69|23321.69|23355.56|23317.56|10
1620057810000|2021-05-03 16:03:30|23359.71|23321.71|23369.09|23331.09|23369.09|23331.09|23359.41|23321.41|10
1620057820000|2021-05-03 16:03:40|23370.14|23332.14|23372.43|23334.43|23372.68|23334.68|23368.08|23330.08|10
1620057830000|2021-05-03 16:03:50|23372.61|23334.61|23374.37|23336.37|23377.08|23339.08|23372.31|23334.31|10
1620057840000|2021-05-03 16:04:00|23373.75|23335.75|23374.45|23336.45|23374.5|23336.5|23373.22|23335.22|10
1620057850000|2021-05-03 16:04:10|23375.26|23337.26|23378.13|23340.13|23378.47|23340.47|23375.25|23337.25|9
1620057860000|2021-05-03 16:04:20|23380.92|23342.92|23384.14|23346.14|23384.14|23346.14|23380.92|23342.92|10
1620057870000|2021-05-03 16:04:30|23387.48|23349.48|23385.94|23347.94|23390.37|23352.37|23385.94|23347.94|10
1620057880000|2021-05-03 16:04:40|23383.64|23345.64|23389.05|23351.05|23389.05|23351.05|23383.64|23345.64|10
1620057890000|2021-05-03 16:04:50|23389.8|23351.8|23387.21|23349.21|23390.28|23352.28|23387.21|23349.21|10
1620057900000|2021-05-03 16:05:00|23386|23348|23380.03|23342.03|23386|23348|23380.03|23342.03|10
1620057910000|2021-05-03 16:05:10|23379.19|23341.19|23365.16|23327.16|23379.19|23341.19|23365.16|23327.16|10
1620057920000|2021-05-03 16:05:20|23366.07|23328.07|23358.54|23320.54|23366.07|23328.07|23358.54|23320.54|10
1620057930000|2021-05-03 16:05:30|23358.29|23320.29|23354.79|23316.79|23358.29|23320.29|23354.79|23316.79|10
1620057940000|2021-05-03 16:05:40|23354.13|23316.13|23349.02|23311.02|23354.13|23316.13|23349.02|23311.02|10
1620057950000|2021-05-03 16:05:50|23348.77|23310.77|23348.11|23310.11|23350.33|23312.33|23347.84|23309.84|10
1620057960000|2021-05-03 16:06:00|23347.9|23309.9|23346.43|23308.43|23348.17|23310.17|23346.4|23308.4|10
1620057970000|2021-05-03 16:06:10|23346.29|23308.29|23339.8|23301.8|23346.29|23308.29|23339.8|23301.8|10
1620057980000|2021-05-03 16:06:20|23339.02|23301.02|23328.01|23290.01|23339.02|23301.02|23328.01|23290.01|10
1620057990000|2021-05-03 16:06:30|23324.84|23286.84|23311.35|23273.35|23324.99|23286.99|23311.35|23273.35|10
1620058000000|2021-05-03 16:06:40|23310.3|23272.3|23308.23|23270.23|23310.61|23272.61|23307.65|23269.65|10
1620058010000|2021-05-03 16:06:50|23308.99|23270.99|23302.79|23264.79|23310.27|23272.27|23302.79|23264.79|10
1620058020000|2021-05-03 16:07:00|23302.68|23264.68|23298.09|23260.09|23302.68|23264.68|23298.09|23260.09|10
1620058030000|2021-05-03 16:07:10|23299.01|23261.01|23302.98|23264.98|23302.98|23264.98|23298.77|23260.77|10
1620058040000|2021-05-03 16:07:20|23303.59|23265.59|23314.2|23276.2|23314.2|23276.2|23303.59|23265.59|10
1620058050000|2021-05-03 16:07:30|23314|23276|23315.75|23277.75|23316.67|23278.67|23314|23276|10
1620058060000|2021-05-03 16:07:40|23317.02|23279.02|23314.27|23276.27|23317.65|23279.65|23311.46|23273.46|10
1620058070000|2021-05-03 16:07:50|23313.79|23275.79|23309.11|23271.11|23313.79|23275.79|23307.27|23269.27|10
1620058080000|2021-05-03 16:08:00|23309.38|23271.38|23302.12|23264.12|23309.38|23271.38|23302.12|23264.12|10
1620058090000|2021-05-03 16:08:10|23301.02|23263.02|23313.52|23275.52|23313.52|23275.52|23300.96|23262.96|10
1620058100000|2021-05-03 16:08:20|23315.65|23277.65|23310.11|23272.11|23316.35|23278.35|23310.11|23272.11|10
1620058110000|2021-05-03 16:08:30|23311.5|23273.5|23306.91|23268.91|23311.7|23273.7|23306.91|23268.91|10
1620058120000|2021-05-03 16:08:40|23305.22|23267.22|23299.15|23261.15|23305.48|23267.48|23299.15|23261.15|10
1620058130000|2021-05-03 16:08:50|23298.79|23260.79|23289.28|23251.28|23298.79|23260.79|23289.28|23251.28|10
1620058140000|2021-05-03 16:09:00|23288.55|23250.55|23284.78|23246.78|23288.84|23250.84|23284.78|23246.78|10
1620058150000|2021-05-03 16:09:10|23285.81|23247.81|23282.5|23244.5|23285.81|23247.81|23282.5|23244.5|10
1620058160000|2021-05-03 16:09:20|23282|23244|23277.45|23239.45|23282|23244|23276.78|23238.78|10
1620058170000|2021-05-03 16:09:30|23276.28|23238.28|23272.35|23234.35|23276.28|23238.28|23268.69|23230.69|10
1620058180000|2021-05-03 16:09:40|23274.1|23236.1|23272.91|23234.91|23274.9|23236.9|23272.91|23234.91|10
1620058190000|2021-05-03 16:09:50|23272.56|23234.56|23265.52|23227.52|23272.56|23234.56|23265.52|23227.52|10
1620058200000|2021-05-03 16:10:00|23265.59|23227.59|23266.97|23228.97|23266.97|23228.97|23263.62|23225.62|10
1620058210000|2021-05-03 16:10:10|23267.95|23229.95|23265.64|23227.64|23267.95|23229.95|23265.64|23227.64|10
1620058220000|2021-05-03 16:10:20|23265.72|23227.72|23260.28|23222.28|23266.3|23228.3|23260.28|23222.28|10
1620058230000|2021-05-03 16:10:30|23262.37|23224.37|23260.62|23222.62|23262.44|23224.44|23260.41|23222.41|10
1620058240000|2021-05-03 16:10:40|23259.98|23221.98|23260|23222|23260.24|23222.24|23259.13|23221.13|10
1620058250000|2021-05-03 16:10:50|23259.46|23221.46|23258.75|23220.75|23259.46|23221.46|23258.55|23220.55|9
1620058260000|2021-05-03 16:11:00|23259.44|23221.44|23258.33|23220.33|23259.44|23221.44|23258.27|23220.27|10
1620058270000|2021-05-03 16:11:10|23259.2|23221.2|23267.21|23229.21|23267.21|23229.21|23259.2|23221.2|10
1620058280000|2021-05-03 16:11:20|23267.22|23229.22|23273.71|23235.71|23273.71|23235.71|23267.22|23229.22|10
1620058290000|2021-05-03 16:11:30|23274.49|23236.49|23282.76|23244.76|23282.76|23244.76|23274.49|23236.49|10
1620058300000|2021-05-03 16:11:40|23282.75|23244.75|23287.1|23249.1|23287.1|23249.1|23282.75|23244.75|10
1620058310000|2021-05-03 16:11:50|23288.17|23250.17|23289.94|23251.94|23291.28|23253.28|23288|23250|10
1620058320000|2021-05-03 16:12:00|23290.95|23252.95|23288.93|23250.93|23294.32|23256.32|23288.93|23250.93|10
1620058330000|2021-05-03 16:12:10|23288.23|23250.23|23282.66|23244.66|23288.6|23250.6|23282.66|23244.66|10
1620058340000|2021-05-03 16:12:20|23281.91|23243.91|23278.01|23240.01|23281.91|23243.91|23278.01|23240.01|10
1620058350000|2021-05-03 16:12:30|23278.25|23240.25|23275.8|23237.8|23278.25|23240.25|23275.36|23237.36|10
1620058360000|2021-05-03 16:12:40|23275|23237|23268.1|23230.1|23275.49|23237.49|23268.1|23230.1|10
1620058370000|2021-05-03 16:12:50|23262.9|23224.9|23249.94|23211.94|23262.9|23224.9|23249.94|23211.94|10
1620058380000|2021-05-03 16:13:00|23247.86|23209.86|23235.91|23197.91|23247.86|23209.86|23235.47|23197.47|10
1620058390000|2021-05-03 16:13:10|23235.75|23197.75|23238.32|23200.32|23238.32|23200.32|23235.2|23197.2|10
1620058400000|2021-05-03 16:13:20|23236.77|23198.77|23236.93|23198.93|23238.87|23200.87|23236.54|23198.54|10
1620058410000|2021-05-03 16:13:30|23236.04|23198.04|23235.79|23197.79|23237.12|23199.12|23235.27|23197.27|10
1620058420000|2021-05-03 16:13:40|23236.65|23198.65|23229.62|23191.62|23237.02|23199.02|23229.62|23191.62|10
1620058430000|2021-05-03 16:13:50|23229.89|23191.89|23228.27|23190.27|23230.74|23192.74|23228.27|23190.27|10
1620058440000|2021-05-03 16:14:00|23227.96|23189.96|23220.37|23182.37|23227.96|23189.96|23220.37|23182.37|10
1620058450000|2021-05-03 16:14:10|23219.61|23181.61|23229.28|23191.28|23229.28|23191.28|23218.72|23180.72|10
1620058460000|2021-05-03 16:14:20|23229.13|23191.13|23224.19|23186.19|23230.44|23192.44|23224.19|23186.19|10
1620058470000|2021-05-03 16:14:30|23224.84|23186.84|23202.95|23164.95|23224.84|23186.84|23202.95|23164.95|10
1620058480000|2021-05-03 16:14:40|23191.04|23153.04|23177.63|23139.63|23193.03|23155.03|23177.63|23139.63|10
1620058490000|2021-05-03 16:14:50|23175.79|23137.79|23157.16|23119.16|23175.79|23137.79|23157.16|23119.16|10
1620058500000|2021-05-03 16:15:00|23156.87|23118.87|23151.58|23113.58|23156.87|23118.87|23150.99|23112.99|10
1620058510000|2021-05-03 16:15:10|23151.64|23113.64|23151.77|23113.77|23151.79|23113.79|23150.47|23112.47|10
1620058520000|2021-05-03 16:15:20|23151.78|23113.78|23172.79|23134.79|23172.79|23134.79|23151.78|23113.78|9
1620058530000|2021-05-03 16:15:30|23178.4|23140.4|23198.22|23160.22|23198.22|23160.22|23178.4|23140.4|10
1620058540000|2021-05-03 16:15:40|23197.53|23159.53|23202.5|23164.5|23202.5|23164.5|23197.53|23159.53|10
1620058550000|2021-05-03 16:15:50|23201.93|23163.93|23201.22|23163.22|23202.25|23164.25|23201.22|23163.22|10
1620058560000|2021-05-03 16:16:00|23201.16|23163.16|23200.31|23162.31|23202.68|23164.68|23200.15|23162.15|9
1620058570000|2021-05-03 16:16:10|23202.3|23164.3|23204.64|23166.64|23205.94|23167.94|23202.3|23164.3|10
1620058580000|2021-05-03 16:16:20|23207.42|23169.42|23209.64|23171.64|23210.05|23172.05|23206.98|23168.98|10
1620058590000|2021-05-03 16:16:30|23209.85|23171.85|23218.44|23180.44|23218.44|23180.44|23209.85|23171.85|10
1620058600000|2021-05-03 16:16:40|23220.76|23182.76|23241.79|23203.79|23241.79|23203.79|23220.76|23182.76|10
1620058610000|2021-05-03 16:16:50|23244.49|23206.49|23250.83|23212.83|23250.83|23212.83|23244.49|23206.49|10
1620058620000|2021-05-03 16:17:00|23250.1|23212.1|23252.25|23214.25|23252.25|23214.25|23248.96|23210.96|10
1620058630000|2021-05-03 16:17:10|23252.43|23214.43|23253.75|23215.75|23254.43|23216.43|23250.27|23212.27|10
1620058640000|2021-05-03 16:17:20|23254.25|23216.25|23249.91|23211.91|23254.59|23216.59|23249.91|23211.91|10
1620058650000|2021-05-03 16:17:30|23249.83|23211.83|23249.13|23211.13|23250.08|23212.08|23247.11|23209.11|10
1620058660000|2021-05-03 16:17:40|23249.67|23211.67|23255.3|23217.3|23255.3|23217.3|23248.91|23210.91|10
1620058670000|2021-05-03 16:17:50|23255.83|23217.83|23264.88|23226.88|23265.14|23227.14|23255.83|23217.83|10
1620058680000|2021-05-03 16:18:00|23265.44|23227.44|23265.8|23227.8|23265.8|23227.8|23264.06|23226.06|10
1620058690000|2021-05-03 16:18:10|23266|23228|23269.85|23231.85|23269.85|23231.85|23266|23228|10
1620058700000|2021-05-03 16:18:20|23269.71|23231.71|23264.44|23226.44|23270.47|23232.47|23264.44|23226.44|10
1620058710000|2021-05-03 16:18:30|23263.26|23225.26|23249.59|23211.59|23263.26|23225.26|23249.59|23211.59|10
1620058720000|2021-05-03 16:18:40|23247.31|23209.31|23254.81|23216.81|23254.81|23216.81|23246.89|23208.89|10
1620058730000|2021-05-03 16:18:50|23256.25|23218.25|23259.61|23221.61|23259.71|23221.71|23256.25|23218.25|10
1620058740000|2021-05-03 16:19:00|23260.27|23222.27|23262.33|23224.33|23263.51|23225.51|23260.27|23222.27|10
1620058750000|2021-05-03 16:19:10|23262.54|23224.54|23268.52|23230.52|23268.52|23230.52|23261.2|23223.2|10
1620058760000|2021-05-03 16:19:20|23269.21|23231.21|23271.52|23233.52|23271.52|23233.52|23269.21|23231.21|10
1620058770000|2021-05-03 16:19:30|23271.7|23233.7|23276.17|23238.17|23276.17|23238.17|23271.7|23233.7|10
1620058780000|2021-05-03 16:19:40|23278.48|23240.48|23282.14|23244.14|23283.06|23245.06|23278.48|23240.48|10
1620058790000|2021-05-03 16:19:50|23282.9|23244.9|23289.94|23251.94|23289.94|23251.94|23282.9|23244.9|10
1620058800000|2021-05-03 16:20:00|23290.2|23252.2|23290.22|23252.22|23291.15|23253.15|23289.47|23251.47|10
1620058810000|2021-05-03 16:20:10|23291.34|23253.34|23295.31|23257.31|23295.31|23257.31|23291.34|23253.34|10
1620058820000|2021-05-03 16:20:20|23297.31|23259.31|23298.87|23260.87|23298.87|23260.87|23296.54|23258.54|10
1620058830000|2021-05-03 16:20:30|23299.11|23261.11|23296.87|23258.87|23299.38|23261.38|23296.71|23258.71|10
1620058840000|2021-05-03 16:20:40|23297.17|23259.17|23299.91|23261.91|23299.91|23261.91|23297.17|23259.17|10
1620058850000|2021-05-03 16:20:50|23299.69|23261.69|23298.43|23260.43|23299.69|23261.69|23298.33|23260.33|9
1620058860000|2021-05-03 16:21:00|23298.65|23260.65|23303.87|23265.87|23303.87|23265.87|23298.65|23260.65|10
1620058870000|2021-05-03 16:21:10|23304.33|23266.33|23310.61|23272.61|23310.61|23272.61|23304.33|23266.33|10
1620058880000|2021-05-03 16:21:20|23311.79|23273.79|23320.19|23282.19|23320.19|23282.19|23311.79|23273.79|9
1620058890000|2021-05-03 16:21:30|23320.23|23282.23|23319.87|23281.87|23321.65|23283.65|23319.87|23281.87|10
1620058900000|2021-05-03 16:21:40|23317.94|23279.94|23315.87|23277.87|23318.83|23280.83|23315.87|23277.87|10
1620058910000|2021-05-03 16:21:50|23317.51|23279.51|23317.18|23279.18|23318.33|23280.33|23316.23|23278.23|10
1620058920000|2021-05-03 16:22:00|23317.15|23279.15|23317.59|23279.59|23318.03|23280.03|23316.04|23278.04|10
1620058930000|2021-05-03 16:22:10|23317.18|23279.18|23318.11|23280.11|23318.15|23280.15|23317.18|23279.18|10
1620058940000|2021-05-03 16:22:20|23318.84|23280.84|23318.66|23280.66|23319.58|23281.58|23318.66|23280.66|10
1620058950000|2021-05-03 16:22:30|23318.69|23280.69|23316.42|23278.42|23318.85|23280.85|23316.42|23278.42|10
1620058960000|2021-05-03 16:22:40|23313.9|23275.9|23305.04|23267.04|23313.9|23275.9|23304.38|23266.38|10
1620058970000|2021-05-03 16:22:50|23301.83|23263.83|23293.67|23255.67|23301.83|23263.83|23293.67|23255.67|10
1620058980000|2021-05-03 16:23:00|23288.91|23250.91|23277.97|23239.97|23288.91|23250.91|23277.3|23239.3|10
1620058990000|2021-05-03 16:23:10|23278.69|23240.69|23281.19|23243.19|23281.78|23243.78|23278.33|23240.33|10
1620059000000|2021-05-03 16:23:20|23280.86|23242.86|23274.8|23236.8|23280.86|23242.86|23274.8|23236.8|10
1620059010000|2021-05-03 16:23:30|23275.08|23237.08|23277.38|23239.38|23277.38|23239.38|23274.95|23236.95|10
1620059020000|2021-05-03 16:23:40|23277.5|23239.5|23280.12|23242.12|23280.24|23242.24|23277.5|23239.5|10
1620059030000|2021-05-03 16:23:50|23278.41|23240.41|23279.18|23241.18|23279.64|23241.64|23278.41|23240.41|10
1620059040000|2021-05-03 16:24:00|23278.65|23240.65|23285.12|23247.12|23285.17|23247.17|23278.65|23240.65|10
1620059050000|2021-05-03 16:24:10|23286.82|23248.82|23292.68|23254.68|23292.91|23254.91|23286.82|23248.82|10
1620059060000|2021-05-03 16:24:20|23290.78|23252.78|23294.61|23256.61|23294.61|23256.61|23290.78|23252.78|10
1620059070000|2021-05-03 16:24:30|23294.46|23256.46|23293.37|23255.37|23294.46|23256.46|23293.37|23255.37|10
1620059080000|2021-05-03 16:24:40|23293.6|23255.6|23292.92|23254.92|23294.09|23256.09|23291.73|23253.73|10
1620059090000|2021-05-03 16:24:50|23292.78|23254.78|23290.68|23252.68|23292.78|23254.78|23290.36|23252.36|10
1620059100000|2021-05-03 16:25:00|23291.41|23253.41|23294.71|23256.71|23294.71|23256.71|23291.11|23253.11|10
1620059110000|2021-05-03 16:25:10|23295.73|23257.73|23298.19|23260.19|23298.54|23260.54|23295.73|23257.73|10
1620059120000|2021-05-03 16:25:20|23298.22|23260.22|23306.16|23268.16|23306.16|23268.16|23298.22|23260.22|10
1620059130000|2021-05-03 16:25:30|23306.44|23268.44|23307.27|23269.27|23307.48|23269.48|23306.44|23268.44|10
1620059140000|2021-05-03 16:25:40|23307.43|23269.43|23308.69|23270.69|23308.74|23270.74|23306.91|23268.91|10
1620059150000|2021-05-03 16:25:50|23308.49|23270.49|23311.56|23273.56|23311.98|23273.98|23308.49|23270.49|10
1620059160000|2021-05-03 16:26:00|23313.44|23275.44|23322.62|23284.62|23322.62|23284.62|23313.44|23275.44|10
1620059170000|2021-05-03 16:26:10|23323.07|23285.07|23322.79|23284.79|23323.07|23285.07|23320.45|23282.45|10
1620059180000|2021-05-03 16:26:20|23322.94|23284.94|23320.36|23282.36|23325.49|23287.49|23320.06|23282.06|10
1620059190000|2021-05-03 16:26:30|23320.1|23282.1|23320.47|23282.47|23320.99|23282.99|23317.86|23279.86|10
1620059200000|2021-05-03 16:26:40|23321.24|23283.24|23326.18|23288.18|23326.18|23288.18|23321.24|23283.24|10
1620059210000|2021-05-03 16:26:50|23325.94|23287.94|23327.74|23289.74|23327.74|23289.74|23325.94|23287.94|10
1620059220000|2021-05-03 16:27:00|23327.17|23289.17|23322.15|23284.15|23327.17|23289.17|23322.15|23284.15|10
1620059230000|2021-05-03 16:27:10|23322.07|23284.07|23326.32|23288.32|23326.32|23288.32|23321.9|23283.9|10
1620059240000|2021-05-03 16:27:20|23325.8|23287.8|23327.81|23289.81|23327.82|23289.82|23325.8|23287.8|10
1620059250000|2021-05-03 16:27:30|23327.68|23289.68|23320.73|23282.73|23327.68|23289.68|23320.73|23282.73|10
1620059260000|2021-05-03 16:27:40|23319.04|23281.04|23313.31|23275.31|23319.04|23281.04|23310.63|23272.63|10
1620059270000|2021-05-03 16:27:50|23314.18|23276.18|23321.82|23283.82|23321.82|23283.82|23314.18|23276.18|10
1620059280000|2021-05-03 16:28:00|23321.47|23283.47|23322.37|23284.37|23322.46|23284.46|23321.47|23283.47|10
1620059290000|2021-05-03 16:28:10|23322.03|23284.03|23323.18|23285.18|23324.1|23286.1|23322.03|23284.03|9
1620059300000|2021-05-03 16:28:20|23322.9|23284.9|23323.47|23285.47|23323.47|23285.47|23322.43|23284.43|9
1620059310000|2021-05-03 16:28:30|23323.59|23285.59|23326.2|23288.2|23326.2|23288.2|23323.59|23285.59|10
1620059320000|2021-05-03 16:28:40|23325.75|23287.75|23327.18|23289.18|23327.63|23289.63|23325.75|23287.75|10
1620059330000|2021-05-03 16:28:50|23327.73|23289.73|23327.58|23289.58|23329.96|23291.96|23327.01|23289.01|10
1620059340000|2021-05-03 16:29:00|23327.93|23289.93|23335.85|23297.85|23335.85|23297.85|23327.93|23289.93|10
1620059350000|2021-05-03 16:29:10|23335.97|23297.97|23337.86|23299.86|23337.94|23299.94|23335.47|23297.47|10
1620059360000|2021-05-03 16:29:20|23338.19|23300.19|23337.66|23299.66|23338.7|23300.7|23336.8|23298.8|10
1620059370000|2021-05-03 16:29:30|23337.81|23299.81|23336.55|23298.55|23337.81|23299.81|23336.55|23298.55|10
1620059380000|2021-05-03 16:29:40|23337.55|23299.55|23337.5|23299.5|23338.52|23300.52|23337.33|23299.33|10
1620059390000|2021-05-03 16:29:50|23337.6|23299.6|23338.67|23300.67|23338.67|23300.67|23337.15|23299.15|10
1620059400000|2021-05-03 16:30:00|23338.72|23300.72|23340.49|23302.49|23340.73|23302.73|23338.03|23300.03|10
1620059410000|2021-05-03 16:30:10|23339.1|23301.1|23333.74|23295.74|23339.66|23301.66|23332.99|23294.99|10
1620059420000|2021-05-03 16:30:20|23331.08|23293.08|23321.57|23283.57|23331.08|23293.08|23321.57|23283.57|10
1620059430000|2021-05-03 16:30:30|23321.71|23283.71|23315.33|23277.33|23321.71|23283.71|23314.27|23276.27|10
1620059440000|2021-05-03 16:30:40|23315.06|23277.06|23320.66|23282.66|23320.66|23282.66|23315.06|23277.06|10
1620059450000|2021-05-03 16:30:50|23320.36|23282.36|23319.25|23281.25|23320.72|23282.72|23318.28|23280.28|10
1620059460000|2021-05-03 16:31:00|23319.83|23281.83|23318.16|23280.16|23319.83|23281.83|23317.83|23279.83|10
1620059470000|2021-05-03 16:31:10|23317.77|23279.77|23309.72|23271.72|23317.77|23279.77|23309.72|23271.72|10
1620059480000|2021-05-03 16:31:20|23310.86|23272.86|23312.82|23274.82|23312.82|23274.82|23308.85|23270.85|10
1620059490000|2021-05-03 16:31:30|23312.64|23274.64|23317.74|23279.74|23317.74|23279.74|23312.64|23274.64|10
1620059500000|2021-05-03 16:31:40|23317.34|23279.34|23317.87|23279.87|23318.35|23280.35|23317.25|23279.25|10
1620059510000|2021-05-03 16:31:50|23317.5|23279.5|23325.22|23287.22|23325.22|23287.22|23317.5|23279.5|10
1620059520000|2021-05-03 16:32:00|23325.3|23287.3|23330.6|23292.6|23330.6|23292.6|23325.3|23287.3|10
1620059530000|2021-05-03 16:32:10|23331.52|23293.52|23332.57|23294.57|23335.09|23297.09|23331.52|23293.52|10
1620059540000|2021-05-03 16:32:20|23333.08|23295.08|23335.15|23297.15|23335.34|23297.34|23331.76|23293.76|10
1620059550000|2021-05-03 16:32:30|23336.57|23298.57|23340.59|23302.59|23340.59|23302.59|23335.26|23297.26|10
1620059560000|2021-05-03 16:32:40|23341.18|23303.18|23345.77|23307.77|23345.77|23307.77|23341.16|23303.16|10
1620059570000|2021-05-03 16:32:50|23345.98|23307.98|23346.09|23308.09|23347.24|23309.24|23345.69|23307.69|10
1620059580000|2021-05-03 16:33:00|23347.15|23309.15|23346.12|23308.12|23347.15|23309.15|23345.22|23307.22|10
1620059590000|2021-05-03 16:33:10|23348.94|23310.94|23352.59|23314.59|23352.59|23314.59|23348.94|23310.94|10
1620059600000|2021-05-03 16:33:20|23353.05|23315.05|23357.7|23319.7|23357.7|23319.7|23353.05|23315.05|10
1620059610000|2021-05-03 16:33:30|23357.82|23319.82|23363.98|23325.98|23363.98|23325.98|23357.82|23319.82|9
1620059620000|2021-05-03 16:33:40|23363.72|23325.72|23366.5|23328.5|23366.5|23328.5|23362.22|23324.22|10
1620059630000|2021-05-03 16:33:50|23366.33|23328.33|23366.25|23328.25|23366.51|23328.51|23364.26|23326.26|10
1620059640000|2021-05-03 16:34:00|23366.39|23328.39|23376.95|23338.95|23376.95|23338.95|23366.39|23328.39|10
1620059650000|2021-05-03 16:34:10|23377.57|23339.57|23382.88|23344.88|23382.88|23344.88|23377.57|23339.57|10
1620059660000|2021-05-03 16:34:20|23382.47|23344.47|23392.89|23354.89|23392.89|23354.89|23382.47|23344.47|10
1620059670000|2021-05-03 16:34:30|23394.29|23356.29|23400.69|23362.69|23400.69|23362.69|23394.29|23356.29|10
1620059680000|2021-05-03 16:34:40|23400.54|23362.54|23407.14|23369.14|23407.14|23369.14|23400.54|23362.54|10
1620059690000|2021-05-03 16:34:50|23407.24|23369.24|23408.9|23370.9|23409.31|23371.31|23406.71|23368.71|10
1620059700000|2021-05-03 16:35:00|23408.83|23370.83|23411.94|23373.94|23412.44|23374.44|23408.7|23370.7|10
1620059710000|2021-05-03 16:35:10|23412.42|23374.42|23409.47|23371.47|23413.06|23375.06|23409.41|23371.41|10
1620059720000|2021-05-03 16:35:20|23408.19|23370.19|23409.79|23371.79|23409.79|23371.79|23405.48|23367.48|10
1620059730000|2021-05-03 16:35:30|23409.76|23371.76|23410.79|23372.79|23411.39|23373.39|23409.76|23371.76|10
1620059740000|2021-05-03 16:35:40|23410.52|23372.52|23406.89|23368.89|23410.52|23372.52|23406.49|23368.49|10
1620059750000|2021-05-03 16:35:50|23406.96|23368.96|23401.66|23363.66|23406.96|23368.96|23401.66|23363.66|10
1620059760000|2021-05-03 16:36:00|23402.47|23364.47|23402.26|23364.26|23403|23365|23400.16|23362.16|10
1620059770000|2021-05-03 16:36:10|23402.28|23364.28|23399.11|23361.11|23402.47|23364.47|23399.11|23361.11|10
1620059780000|2021-05-03 16:36:20|23398.14|23360.14|23399.77|23361.77|23399.77|23361.77|23398.05|23360.05|10
1620059790000|2021-05-03 16:36:30|23399.33|23361.33|23404.63|23366.63|23404.63|23366.63|23399.33|23361.33|10
1620059800000|2021-05-03 16:36:40|23406|23368|23410.75|23372.75|23412.33|23374.33|23405.85|23367.85|10
1620059810000|2021-05-03 16:36:50|23410.41|23372.41|23410.11|23372.11|23410.65|23372.65|23409.93|23371.93|10
1620059820000|2021-05-03 16:37:00|23410.6|23372.6|23407.56|23369.56|23410.6|23372.6|23405.64|23367.64|10
1620059830000|2021-05-03 16:37:10|23408.1|23370.1|23409.12|23371.12|23409.34|23371.34|23406.86|23368.86|10
1620059840000|2021-05-03 16:37:20|23406.92|23368.92|23406.07|23368.07|23409.15|23371.15|23405.14|23367.14|10
1620059850000|2021-05-03 16:37:30|23405.81|23367.81|23405.31|23367.31|23406.11|23368.11|23404.25|23366.25|10
1620059860000|2021-05-03 16:37:40|23408.16|23370.16|23409.01|23371.01|23409.13|23371.13|23407.6|23369.6|10
1620059870000|2021-05-03 16:37:50|23408.66|23370.66|23411.73|23373.73|23412.36|23374.36|23408.64|23370.64|10
1620059880000|2021-05-03 16:38:00|23411.92|23373.92|23415.43|23377.43|23415.62|23377.62|23411.92|23373.92|10
1620059890000|2021-05-03 16:38:10|23415.89|23377.89|23416.07|23378.07|23417.31|23379.31|23415.76|23377.76|10
1620059900000|2021-05-03 16:38:20|23416.41|23378.41|23418.99|23380.99|23418.99|23380.99|23416.41|23378.41|10
1620059910000|2021-05-03 16:38:30|23418.12|23380.12|23415.52|23377.52|23419.36|23381.36|23415.52|23377.52|10
1620059920000|2021-05-03 16:38:40|23415.58|23377.58|23404.61|23366.61|23415.58|23377.58|23404.61|23366.61|10
1620059930000|2021-05-03 16:38:50|23403.72|23365.72|23398.61|23360.61|23403.72|23365.72|23398.61|23360.61|10
1620059940000|2021-05-03 16:39:00|23398.83|23360.83|23397.77|23359.77|23399.52|23361.52|23397.47|23359.47|10
1620059950000|2021-05-03 16:39:10|23397.89|23359.89|23401.17|23363.17|23401.17|23363.17|23397.64|23359.64|10
1620059960000|2021-05-03 16:39:20|23401.21|23363.21|23405.48|23367.48|23405.69|23367.69|23401.12|23363.12|10
1620059970000|2021-05-03 16:39:30|23405.67|23367.67|23416.79|23378.79|23416.79|23378.79|23405.67|23367.67|10
1620059980000|2021-05-03 16:39:40|23417.14|23379.14|23439.99|23401.99|23439.99|23401.99|23417.14|23379.14|10
1620059990000|2021-05-03 16:39:50|23441.91|23403.91|23463.04|23425.04|23463.04|23425.04|23441.91|23403.91|10
1620060000000|2021-05-03 16:40:00|23464.52|23426.52|23525.98|23487.98|23525.98|23487.98|23464.52|23426.52|10
1620060010000|2021-05-03 16:40:10|23531.25|23493.25|23542.9|23504.9|23549.26|23511.26|23531.25|23493.25|10
1620060020000|2021-05-03 16:40:20|23540.9|23502.9|23529.51|23491.51|23551.4|23513.4|23528.22|23490.22|10
1620060030000|2021-05-03 16:40:30|23529.16|23491.16|23539.32|23501.32|23539.32|23501.32|23527.84|23489.84|10
1620060040000|2021-05-03 16:40:40|23539.5|23501.5|23549.69|23511.69|23553.19|23515.19|23538.58|23500.58|10
1620060050000|2021-05-03 16:40:50|23552.99|23514.99|23544.28|23506.28|23552.99|23514.99|23543.35|23505.35|10
1620060060000|2021-05-03 16:41:00|23545.44|23507.44|23538.2|23500.2|23548.35|23510.35|23538.2|23500.2|10
1620060070000|2021-05-03 16:41:10|23539.94|23501.94|23535.87|23497.87|23539.94|23501.94|23529.05|23491.05|10
1620060080000|2021-05-03 16:41:20|23538.65|23500.65|23554.56|23516.56|23554.56|23516.56|23538.65|23500.65|10
1620060090000|2021-05-03 16:41:30|23554.5|23516.5|23544.7|23506.7|23554.5|23516.5|23543.62|23505.62|10
1620060100000|2021-05-03 16:41:40|23544.85|23506.85|23549.93|23511.93|23552.47|23514.47|23544.85|23506.85|10
1620060110000|2021-05-03 16:41:50|23549.35|23511.35|23550.53|23512.53|23551.14|23513.14|23548.47|23510.47|10
1620060120000|2021-05-03 16:42:00|23549.87|23511.87|23559.11|23521.11|23559.11|23521.11|23549.87|23511.87|10
1620060130000|2021-05-03 16:42:10|23560.46|23522.46|23560.27|23522.27|23560.67|23522.67|23559.32|23521.32|10
1620060140000|2021-05-03 16:42:20|23561.37|23523.37|23559.68|23521.68|23563.1|23525.1|23559.68|23521.68|10
1620060150000|2021-05-03 16:42:30|23558.58|23520.58|23565.68|23527.68|23565.68|23527.68|23558.07|23520.07|10
1620060160000|2021-05-03 16:42:40|23570.16|23532.16|23572.19|23534.19|23574|23536|23570.16|23532.16|10
1620060170000|2021-05-03 16:42:50|23573.25|23535.25|23578.15|23540.15|23578.93|23540.93|23573|23535|10
1620060180000|2021-05-03 16:43:00|23578.37|23540.37|23568.72|23530.72|23578.37|23540.37|23568.72|23530.72|10
1620060190000|2021-05-03 16:43:10|23568.48|23530.48|23570.23|23532.23|23570.39|23532.39|23568.48|23530.48|10
1620060200000|2021-05-03 16:43:20|23569.15|23531.15|23579.71|23541.71|23579.71|23541.71|23569.15|23531.15|10
1620060210000|2021-05-03 16:43:30|23580.97|23542.97|23588.49|23550.49|23588.49|23550.49|23580.97|23542.97|10
1620060220000|2021-05-03 16:43:40|23590.47|23552.47|23602.78|23564.78|23602.78|23564.78|23590.47|23552.47|10
1620060230000|2021-05-03 16:43:50|23603.15|23565.15|23608.95|23570.95|23608.95|23570.95|23602.51|23564.51|10
1620060240000|2021-05-03 16:44:00|23608.44|23570.44|23598.02|23560.02|23612.71|23574.71|23598.02|23560.02|10
1620060250000|2021-05-03 16:44:10|23597.17|23559.17|23598.94|23560.94|23599.95|23561.95|23596.89|23558.89|10
1620060260000|2021-05-03 16:44:20|23599.86|23561.86|23597.1|23559.1|23601.18|23563.18|23596.6|23558.6|10
1620060270000|2021-05-03 16:44:30|23596.45|23558.45|23595.51|23557.51|23596.73|23558.73|23595.16|23557.16|9
1620060280000|2021-05-03 16:44:40|23596.11|23558.11|23600.04|23562.04|23601.31|23563.31|23595.35|23557.35|10
1620060290000|2021-05-03 16:44:50|23600.6|23562.6|23598.91|23560.91|23602.88|23564.88|23598.91|23560.91|10
1620060300000|2021-05-03 16:45:00|23597.73|23559.73|23596.87|23558.87|23598.34|23560.34|23595.01|23557.01|10
1620060310000|2021-05-03 16:45:10|23597.27|23559.27|23602.22|23564.22|23602.22|23564.22|23596.53|23558.53|10
1620060320000|2021-05-03 16:45:20|23602.53|23564.53|23617.58|23579.58|23617.71|23579.71|23602.53|23564.53|10
1620060330000|2021-05-03 16:45:30|23617.81|23579.81|23626.51|23588.51|23627.24|23589.24|23617.81|23579.81|10
1620060340000|2021-05-03 16:45:40|23627.24|23589.24|23632.94|23594.94|23632.94|23594.94|23627.24|23589.24|10
1620060350000|2021-05-03 16:45:50|23632.58|23594.58|23624.59|23586.59|23633.72|23595.72|23624.59|23586.59|10
1620060360000|2021-05-03 16:46:00|23621.91|23583.91|23610.17|23572.17|23621.91|23583.91|23610.17|23572.17|10
1620060370000|2021-05-03 16:46:10|23609.82|23571.82|23603.91|23565.91|23611.78|23573.78|23601.54|23563.54|10
1620060380000|2021-05-03 16:46:20|23602.17|23564.17|23588.9|23550.9|23602.17|23564.17|23587.76|23549.76|10
1620060390000|2021-05-03 16:46:30|23587.05|23549.05|23589.67|23551.67|23589.67|23551.67|23586.54|23548.54|10
1620060400000|2021-05-03 16:46:40|23589.1|23551.1|23585.32|23547.32|23589.1|23551.1|23585.32|23547.32|9
1620060410000|2021-05-03 16:46:50|23585.91|23547.91|23578.89|23540.89|23585.91|23547.91|23578.89|23540.89|10
1620060420000|2021-05-03 16:47:00|23580.17|23542.17|23563.7|23525.7|23580.17|23542.17|23563.7|23525.7|10
1620060430000|2021-05-03 16:47:10|23565.09|23527.09|23577.45|23539.45|23577.45|23539.45|23565.09|23527.09|10
1620060440000|2021-05-03 16:47:20|23578.19|23540.19|23584.66|23546.66|23585.03|23547.03|23577.78|23539.78|10
1620060450000|2021-05-03 16:47:30|23585.41|23547.41|23592.18|23554.18|23592.18|23554.18|23585.25|23547.25|10
1620060460000|2021-05-03 16:47:40|23591.98|23553.98|23595.49|23557.49|23596.95|23558.95|23591.25|23553.25|10
1620060470000|2021-05-03 16:47:50|23594.73|23556.73|23598.81|23560.81|23599.25|23561.25|23594.73|23556.73|10
1620060480000|2021-05-03 16:48:00|23598.9|23560.9|23593.84|23555.84|23599.74|23561.74|23593.84|23555.84|10
1620060490000|2021-05-03 16:48:10|23594.33|23556.33|23592.22|23554.22|23595.85|23557.85|23592.22|23554.22|10
1620060500000|2021-05-03 16:48:20|23590.29|23552.29|23587.67|23549.67|23590.29|23552.29|23585.48|23547.48|10
1620060510000|2021-05-03 16:48:30|23589.05|23551.05|23588.76|23550.76|23589.05|23551.05|23585.19|23547.19|10
1620060520000|2021-05-03 16:48:40|23588.43|23550.43|23588.98|23550.98|23589.94|23551.94|23588.11|23550.11|10
1620060530000|2021-05-03 16:48:50|23589.39|23551.39|23589.15|23551.15|23589.72|23551.72|23588.15|23550.15|10
1620060540000|2021-05-03 16:49:00|23589.45|23551.45|23589.04|23551.04|23590.49|23552.49|23589.04|23551.04|10
1620060550000|2021-05-03 16:49:10|23587.65|23549.65|23588.79|23550.79|23589.5|23551.5|23587.65|23549.65|10
1620060560000|2021-05-03 16:49:20|23589.49|23551.49|23587.06|23549.06|23589.79|23551.79|23585.9|23547.9|10
1620060570000|2021-05-03 16:49:30|23587.37|23549.37|23583.45|23545.45|23587.37|23549.37|23582.4|23544.4|10
1620060580000|2021-05-03 16:49:40|23584.11|23546.11|23588.22|23550.22|23588.22|23550.22|23584.11|23546.11|10
1620060590000|2021-05-03 16:49:50|23588.37|23550.37|23592.76|23554.76|23592.76|23554.76|23587.78|23549.78|10
1620060600000|2021-05-03 16:50:00|23593.01|23555.01|23596.81|23558.81|23597.6|23559.6|23593.01|23555.01|10
1620060610000|2021-05-03 16:50:10|23596.93|23558.93|23600.09|23562.09|23600.54|23562.54|23596.53|23558.53|10
1620060620000|2021-05-03 16:50:20|23601.38|23563.38|23609.9|23571.9|23609.9|23571.9|23601.38|23563.38|10
1620060630000|2021-05-03 16:50:30|23611.32|23573.32|23618.37|23580.37|23618.37|23580.37|23611.32|23573.32|10
1620060640000|2021-05-03 16:50:40|23619.21|23581.21|23637.95|23599.95|23637.95|23599.95|23619.21|23581.21|10
1620060650000|2021-05-03 16:50:50|23639.41|23601.41|23644.97|23606.97|23644.97|23606.97|23638.11|23600.11|10
1620060660000|2021-05-03 16:51:00|23645.86|23607.86|23639.6|23601.6|23647.76|23609.76|23639.6|23601.6|10
1620060670000|2021-05-03 16:51:10|23638.47|23600.47|23639.74|23601.74|23641.21|23603.21|23638.47|23600.47|10
1620060680000|2021-05-03 16:51:20|23638.53|23600.53|23641.46|23603.46|23641.46|23603.46|23638.53|23600.53|10
1620060690000|2021-05-03 16:51:30|23641.71|23603.71|23648.76|23610.76|23648.76|23610.76|23641.71|23603.71|10
1620060700000|2021-05-03 16:51:40|23650.09|23612.09|23647.86|23609.86|23652.37|23614.37|23647.86|23609.86|10
1620060710000|2021-05-03 16:51:50|23647.27|23609.27|23641.78|23603.78|23647.27|23609.27|23641.73|23603.73|10
1620060720000|2021-05-03 16:52:00|23641.52|23603.52|23631.82|23593.82|23641.52|23603.52|23631.82|23593.82|10
1620060730000|2021-05-03 16:52:10|23631.67|23593.67|23632.36|23594.36|23633.42|23595.42|23631.67|23593.67|10
1620060740000|2021-05-03 16:52:20|23632.19|23594.19|23631.62|23593.62|23635.59|23597.59|23631.62|23593.62|10
1620060750000|2021-05-03 16:52:30|23630.91|23592.91|23627.98|23589.98|23631.21|23593.21|23627.44|23589.44|10
1620060760000|2021-05-03 16:52:40|23627.34|23589.34|23622.32|23584.32|23627.56|23589.56|23622.32|23584.32|10
1620060770000|2021-05-03 16:52:50|23621.92|23583.92|23624.36|23586.36|23624.36|23586.36|23621.5|23583.5|10
1620060780000|2021-05-03 16:53:00|23625.19|23587.19|23632.39|23594.39|23632.39|23594.39|23625.19|23587.19|10
1620060790000|2021-05-03 16:53:10|23632.44|23594.44|23639.15|23601.15|23639.58|23601.58|23632.44|23594.44|10
1620060800000|2021-05-03 16:53:20|23638.96|23600.96|23633.39|23595.39|23639.09|23601.09|23633.39|23595.39|10
1620060810000|2021-05-03 16:53:30|23633.26|23595.26|23629.65|23591.65|23634.29|23596.29|23629.65|23591.65|10
1620060820000|2021-05-03 16:53:40|23629.97|23591.97|23629.79|23591.79|23630.64|23592.64|23629|23591|10
1620060830000|2021-05-03 16:53:50|23630.46|23592.46|23625.56|23587.56|23630.46|23592.46|23625.56|23587.56|9
1620060840000|2021-05-03 16:54:00|23625.85|23587.85|23619.86|23581.86|23625.85|23587.85|23619.86|23581.86|10
1620060850000|2021-05-03 16:54:10|23618.45|23580.45|23615.37|23577.37|23618.45|23580.45|23614.53|23576.53|10
1620060860000|2021-05-03 16:54:20|23615.39|23577.39|23607.84|23569.84|23615.39|23577.39|23607.84|23569.84|10
1620060870000|2021-05-03 16:54:30|23607.52|23569.52|23603.06|23565.06|23607.89|23569.89|23603.06|23565.06|10
1620060880000|2021-05-03 16:54:40|23602.09|23564.09|23602.84|23564.84|23602.84|23564.84|23599.45|23561.45|10
1620060890000|2021-05-03 16:54:50|23603.33|23565.33|23601.08|23563.08|23603.33|23565.33|23601.08|23563.08|10
1620060900000|2021-05-03 16:55:00|23601.63|23563.63|23603.64|23565.64|23604.57|23566.57|23601.55|23563.55|10
1620060910000|2021-05-03 16:55:10|23603.44|23565.44|23602.14|23564.14|23604.11|23566.11|23602.14|23564.14|10
1620060920000|2021-05-03 16:55:20|23602.66|23564.66|23602.57|23564.57|23604.03|23566.03|23602.3|23564.3|10
1620060930000|2021-05-03 16:55:30|23602.06|23564.06|23600.25|23562.25|23602.4|23564.4|23600.25|23562.25|10
1620060940000|2021-05-03 16:55:40|23599.17|23561.17|23591.46|23553.46|23599.17|23561.17|23591.46|23553.46|10
1620060950000|2021-05-03 16:55:50|23590.67|23552.67|23577.6|23539.6|23590.67|23552.67|23577.31|23539.31|10
1620060960000|2021-05-03 16:56:00|23579.29|23541.29|23571.91|23533.91|23579.98|23541.98|23571.91|23533.91|10
1620060970000|2021-05-03 16:56:10|23569.23|23531.23|23566.46|23528.46|23569.23|23531.23|23561.35|23523.35|10
1620060980000|2021-05-03 16:56:20|23565.31|23527.31|23567.46|23529.46|23567.46|23529.46|23564.28|23526.28|10
1620060990000|2021-05-03 16:56:30|23566.99|23528.99|23571.37|23533.37|23571.37|23533.37|23566.85|23528.85|10
1620061000000|2021-05-03 16:56:40|23572.85|23534.85|23572.38|23534.38|23573.36|23535.36|23571.14|23533.14|10
1620061010000|2021-05-03 16:56:50|23573.46|23535.46|23568.17|23530.17|23573.46|23535.46|23567.87|23529.87|10
1620061020000|2021-05-03 16:57:00|23567.09|23529.09|23571|23533|23571.75|23533.75|23566.3|23528.3|10
1620061030000|2021-05-03 16:57:10|23572.03|23534.03|23574.53|23536.53|23574.53|23536.53|23571.74|23533.74|10
1620061040000|2021-05-03 16:57:20|23575.56|23537.56|23583.7|23545.7|23583.7|23545.7|23575.56|23537.56|10
1620061050000|2021-05-03 16:57:30|23584.06|23546.06|23591.6|23553.6|23591.6|23553.6|23582.45|23544.45|10
1620061060000|2021-05-03 16:57:40|23592.92|23554.92|23623.53|23585.53|23623.53|23585.53|23592.92|23554.92|10
1620061070000|2021-05-03 16:57:50|23624.45|23586.45|23622.75|23584.75|23625.4|23587.4|23622.75|23584.75|10
1620061080000|2021-05-03 16:58:00|23624.54|23586.54|23620.52|23582.52|23625.34|23587.34|23620.52|23582.52|10
1620061090000|2021-05-03 16:58:10|23620.6|23582.6|23619.83|23581.83|23620.6|23582.6|23616.93|23578.93|10
1620061100000|2021-05-03 16:58:20|23619.88|23581.88|23616.87|23578.87|23620.28|23582.28|23616.83|23578.83|10
1620061110000|2021-05-03 16:58:30|23618.78|23580.78|23618.39|23580.39|23619.05|23581.05|23617.91|23579.91|10
1620061120000|2021-05-03 16:58:40|23618.9|23580.9|23623.01|23585.01|23623.01|23585.01|23618.04|23580.04|10
1620061130000|2021-05-03 16:58:50|23622.62|23584.62|23628.72|23590.72|23628.72|23590.72|23622.62|23584.62|10
1620061140000|2021-05-03 16:59:00|23629.12|23591.12|23626.96|23588.96|23629.12|23591.12|23626.96|23588.96|10
1620061150000|2021-05-03 16:59:10|23626.55|23588.55|23625.77|23587.77|23626.55|23588.55|23624.23|23586.23|10
1620061160000|2021-05-03 16:59:20|23625.48|23587.48|23618.57|23580.57|23625.48|23587.48|23618.57|23580.57|10
1620061170000|2021-05-03 16:59:30|23617.57|23579.57|23617.82|23579.82|23617.82|23579.82|23614.39|23576.39|10
1620061180000|2021-05-03 16:59:40|23618.7|23580.7|23612.28|23574.28|23619|23581|23612.28|23574.28|10
1620061190000|2021-05-03 16:59:50|23610.82|23572.82|23607.8|23569.8|23611.79|23573.79|23607.8|23569.8|10
1620061200000|2021-05-03 17:00:00|23607.47|23569.47|23605.17|23567.17|23607.47|23569.47|23603.87|23565.87|10
1620061210000|2021-05-03 17:00:10|23605.41|23567.41|23607.56|23569.56|23607.81|23569.81|23605.41|23567.41|10
1620061220000|2021-05-03 17:00:20|23607.92|23569.92|23609.42|23571.42|23612.48|23574.48|23607.92|23569.92|10
1620061230000|2021-05-03 17:00:30|23608.31|23570.31|23605.45|23567.45|23608.84|23570.84|23605.39|23567.39|10
1620061240000|2021-05-03 17:00:40|23605.23|23567.23|23602.35|23564.35|23605.23|23567.23|23602.35|23564.35|9
1620061250000|2021-05-03 17:00:50|23601.63|23563.63|23599.73|23561.73|23601.63|23563.63|23599.61|23561.61|10
1620061260000|2021-05-03 17:01:00|23598.78|23560.78|23590.64|23552.64|23598.78|23560.78|23590.64|23552.64|10
1620061270000|2021-05-03 17:01:10|23590.05|23552.05|23591.74|23553.74|23591.74|23553.74|23590.05|23552.05|10
1620061280000|2021-05-03 17:01:20|23592.31|23554.31|23585.48|23547.48|23592.31|23554.31|23585.48|23547.48|10
1620061290000|2021-05-03 17:01:30|23583.96|23545.96|23579.54|23541.54|23583.96|23545.96|23579.11|23541.11|10
1620061300000|2021-05-03 17:01:40|23578.3|23540.3|23580.88|23542.88|23580.88|23542.88|23577.45|23539.45|10
1620061310000|2021-05-03 17:01:50|23580.76|23542.76|23584.27|23546.27|23584.27|23546.27|23580.57|23542.57|10
1620061320000|2021-05-03 17:02:00|23584.12|23546.12|23582.65|23544.65|23584.28|23546.28|23582.65|23544.65|10
1620061330000|2021-05-03 17:02:10|23583.2|23545.2|23584.63|23546.63|23584.63|23546.63|23583.01|23545.01|10
1620061340000|2021-05-03 17:02:20|23583.71|23545.71|23574.05|23536.05|23585.25|23547.25|23574.05|23536.05|10
1620061350000|2021-05-03 17:02:30|23574.22|23536.22|23570.32|23532.32|23574.22|23536.22|23570.32|23532.32|10
1620061360000|2021-05-03 17:02:40|23570.96|23532.96|23570.33|23532.33|23570.98|23532.98|23569.17|23531.17|10
1620061370000|2021-05-03 17:02:50|23571.34|23533.34|23571.76|23533.76|23572.64|23534.64|23570.8|23532.8|10
1620061380000|2021-05-03 17:03:00|23572.14|23534.14|23573.94|23535.94|23573.94|23535.94|23572.14|23534.14|10
1620061390000|2021-05-03 17:03:10|23573.83|23535.83|23574.1|23536.1|23574.13|23536.13|23572.89|23534.89|10
1620061400000|2021-05-03 17:03:20|23576.05|23538.05|23578.1|23540.1|23578.5|23540.5|23575.86|23537.86|10
1620061410000|2021-05-03 17:03:30|23578.51|23540.51|23578.77|23540.77|23578.77|23540.77|23577.59|23539.59|10
1620061420000|2021-05-03 17:03:40|23578.17|23540.17|23577.96|23539.96|23578.59|23540.59|23577.89|23539.89|10
1620061430000|2021-05-03 17:03:50|23577.82|23539.82|23581.66|23543.66|23583.51|23545.51|23577.39|23539.39|10
1620061440000|2021-05-03 17:04:00|23580.99|23542.99|23588.92|23550.92|23588.92|23550.92|23580.99|23542.99|10
1620061450000|2021-05-03 17:04:10|23589.88|23551.88|23600.7|23562.7|23600.7|23562.7|23589.88|23551.88|10
1620061460000|2021-05-03 17:04:20|23603.83|23565.83|23612.58|23574.58|23612.58|23574.58|23603.83|23565.83|10
1620061470000|2021-05-03 17:04:30|23612.65|23574.65|23621.48|23583.48|23621.48|23583.48|23611.92|23573.92|10
1620061480000|2021-05-03 17:04:40|23621.41|23583.41|23619.81|23581.81|23622.93|23584.93|23619.47|23581.47|10
1620061490000|2021-05-03 17:04:50|23619.83|23581.83|23621.93|23583.93|23622.67|23584.67|23619.83|23581.83|10
1620061500000|2021-05-03 17:05:00|23621.32|23583.32|23609.52|23571.52|23621.32|23583.32|23609.52|23571.52|10
1620061510000|2021-05-03 17:05:10|23607.77|23569.77|23604.04|23566.04|23607.77|23569.77|23603.96|23565.96|10
1620061520000|2021-05-03 17:05:20|23604.16|23566.16|23601.35|23563.35|23604.41|23566.41|23599.88|23561.88|10
1620061530000|2021-05-03 17:05:30|23601.84|23563.84|23603.87|23565.87|23603.87|23565.87|23601.84|23563.84|10
1620061540000|2021-05-03 17:05:40|23604.04|23566.04|23593.66|23555.66|23604.72|23566.72|23593.66|23555.66|10
1620061550000|2021-05-03 17:05:50|23594.77|23556.77|23595.99|23557.99|23596.79|23558.79|23594.77|23556.77|10
1620061560000|2021-05-03 17:06:00|23597.41|23559.41|23598.87|23560.87|23599.32|23561.32|23595.3|23557.3|10
1620061570000|2021-05-03 17:06:10|23599.86|23561.86|23601.98|23563.98|23602.39|23564.39|23599.86|23561.86|9
1620061580000|2021-05-03 17:06:20|23601.79|23563.79|23600.14|23562.14|23602.02|23564.02|23599.27|23561.27|10
1620061590000|2021-05-03 17:06:30|23599.1|23561.1|23593.67|23555.67|23599.69|23561.69|23593.67|23555.67|9
1620061600000|2021-05-03 17:06:40|23593.1|23555.1|23582.78|23544.78|23594.09|23556.09|23582.78|23544.78|10
1620061610000|2021-05-03 17:06:50|23582.8|23544.8|23574.34|23536.34|23582.8|23544.8|23574.34|23536.34|10
1620061620000|2021-05-03 17:07:00|23573.09|23535.09|23548.76|23510.76|23573.09|23535.09|23548.76|23510.76|10
1620061630000|2021-05-03 17:07:10|23548.17|23510.17|23551.16|23513.16|23551.5|23513.5|23547.64|23509.64|10
1620061640000|2021-05-03 17:07:20|23550.46|23512.46|23554.9|23516.9|23554.9|23516.9|23549.18|23511.18|10
1620061650000|2021-05-03 17:07:30|23555.86|23517.86|23561.17|23523.17|23561.99|23523.99|23555.86|23517.86|10
1620061660000|2021-05-03 17:07:40|23563.31|23525.31|23565.45|23527.45|23566.11|23528.11|23563.31|23525.31|9
1620061670000|2021-05-03 17:07:50|23567.36|23529.36|23566.82|23528.82|23567.36|23529.36|23564.85|23526.85|10
1620061680000|2021-05-03 17:08:00|23572.44|23534.44|23579.24|23541.24|23579.24|23541.24|23572.44|23534.44|10
1620061690000|2021-05-03 17:08:10|23579.33|23541.33|23580.07|23542.07|23580.79|23542.79|23579.33|23541.33|10
1620061700000|2021-05-03 17:08:20|23579.41|23541.41|23579.56|23541.56|23579.99|23541.99|23579.06|23541.06|10
1620061710000|2021-05-03 17:08:30|23579.19|23541.19|23577.01|23539.01|23579.19|23541.19|23577.01|23539.01|10
1620061720000|2021-05-03 17:08:40|23576.46|23538.46|23575.94|23537.94|23576.68|23538.68|23574.91|23536.91|10
1620061730000|2021-05-03 17:08:50|23575.81|23537.81|23576.13|23538.13|23578.33|23540.33|23575.14|23537.14|10
1620061740000|2021-05-03 17:09:00|23575.72|23537.72|23578.97|23540.97|23578.97|23540.97|23574.9|23536.9|10
1620061750000|2021-05-03 17:09:10|23579.06|23541.06|23583.67|23545.67|23583.67|23545.67|23579.06|23541.06|10
1620061760000|2021-05-03 17:09:20|23582.81|23544.81|23584.87|23546.87|23585.87|23547.87|23582.81|23544.81|10
1620061770000|2021-05-03 17:09:30|23584.38|23546.38|23589.06|23551.06|23589.06|23551.06|23584.38|23546.38|10
1620061780000|2021-05-03 17:09:40|23588.61|23550.61|23592.15|23554.15|23592.15|23554.15|23588.08|23550.08|10
1620061790000|2021-05-03 17:09:50|23593.89|23555.89|23597.86|23559.86|23597.86|23559.86|23593.89|23555.89|10
1620061800000|2021-05-03 17:10:00|23598.93|23560.93|23599.98|23561.98|23600.4|23562.4|23598.39|23560.39|10
1620061810000|2021-05-03 17:10:10|23599.83|23561.83|23601.47|23563.47|23601.47|23563.47|23599.83|23561.83|10
1620061820000|2021-05-03 17:10:20|23602.37|23564.37|23612.52|23574.52|23612.52|23574.52|23602.37|23564.37|10
1620061830000|2021-05-03 17:10:30|23614.08|23576.08|23619.86|23581.86|23619.86|23581.86|23613.52|23575.52|10
1620061840000|2021-05-03 17:10:40|23619.41|23581.41|23628.55|23590.55|23628.55|23590.55|23619.41|23581.41|10
1620061850000|2021-05-03 17:10:50|23628.46|23590.46|23632.45|23594.45|23632.45|23594.45|23628.46|23590.46|10
1620061860000|2021-05-03 17:11:00|23631.84|23593.84|23633.58|23595.58|23636.05|23598.05|23631.84|23593.84|10
1620061870000|2021-05-03 17:11:10|23634.83|23596.83|23644.04|23606.04|23644.04|23606.04|23634.83|23596.83|10
1620061880000|2021-05-03 17:11:20|23645.17|23607.17|23663.23|23625.23|23663.23|23625.23|23645.17|23607.17|10
1620061890000|2021-05-03 17:11:30|23666.59|23628.59|23674.14|23636.14|23674.14|23636.14|23666.59|23628.59|10
1620061900000|2021-05-03 17:11:40|23674.6|23636.6|23681.63|23643.63|23682.34|23644.34|23674.6|23636.6|10
1620061910000|2021-05-03 17:11:50|23679.99|23641.99|23688.34|23650.34|23688.34|23650.34|23679.99|23641.99|10
1620061920000|2021-05-03 17:12:00|23688.22|23650.22|23699.04|23661.04|23699.04|23661.04|23686.11|23648.11|10
1620061930000|2021-05-03 17:12:10|23699.1|23661.1|23699.72|23661.72|23699.72|23661.72|23695.4|23657.4|10
1620061940000|2021-05-03 17:12:20|23699.73|23661.73|23696.76|23658.76|23701.23|23663.23|23696.76|23658.76|10
1620061950000|2021-05-03 17:12:30|23696.26|23658.26|23700.76|23662.76|23700.76|23662.76|23695.6|23657.6|10
1620061960000|2021-05-03 17:12:40|23701.29|23663.29|23707.85|23669.85|23707.85|23669.85|23701.29|23663.29|10
1620061970000|2021-05-03 17:12:50|23708.19|23670.19|23722.81|23684.81|23722.81|23684.81|23708.19|23670.19|10
1620061980000|2021-05-03 17:13:00|23722.29|23684.29|23718.46|23680.46|23724.79|23686.79|23716.08|23678.08|10
1620061990000|2021-05-03 17:13:10|23720.42|23682.42|23720.21|23682.21|23726.14|23688.14|23720.18|23682.18|10
1620062000000|2021-05-03 17:13:20|23718.69|23680.69|23720.72|23682.72|23721.2|23683.2|23717.53|23679.53|10
1620062010000|2021-05-03 17:13:30|23719.62|23681.62|23712.42|23674.42|23719.62|23681.62|23711.59|23673.59|10
1620062020000|2021-05-03 17:13:40|23712.83|23674.83|23709.33|23671.33|23712.83|23674.83|23709.31|23671.31|10
1620062030000|2021-05-03 17:13:50|23710.26|23672.26|23716.26|23678.26|23716.26|23678.26|23709.3|23671.3|10
1620062040000|2021-05-03 17:14:00|23716.25|23678.25|23717.06|23679.06|23717.84|23679.84|23715.64|23677.64|10
1620062050000|2021-05-03 17:14:10|23717.26|23679.26|23716.67|23678.67|23717.51|23679.51|23714.11|23676.11|10
1620062060000|2021-05-03 17:14:20|23717.2|23679.2|23724.95|23686.95|23724.95|23686.95|23717.2|23679.2|10
1620062070000|2021-05-03 17:14:30|23728.38|23690.38|23721.94|23683.94|23729.7|23691.7|23721.47|23683.47|10
1620062080000|2021-05-03 17:14:40|23720.68|23682.68|23709.62|23671.62|23720.68|23682.68|23709.62|23671.62|10
1620062090000|2021-05-03 17:14:50|23708.61|23670.61|23705.74|23667.74|23709.13|23671.13|23705.52|23667.52|9
1620062100000|2021-05-03 17:15:00|23705.75|23667.75|23709.09|23671.09|23709.65|23671.65|23705.75|23667.75|10
1620062110000|2021-05-03 17:15:10|23708.08|23670.08|23702.98|23664.98|23709.17|23671.17|23702.98|23664.98|10
1620062120000|2021-05-03 17:15:20|23701.09|23663.09|23693.37|23655.37|23701.95|23663.95|23693.37|23655.37|9
1620062130000|2021-05-03 17:15:30|23693.13|23655.13|23693.31|23655.31|23693.94|23655.94|23691.68|23653.68|10
1620062140000|2021-05-03 17:15:40|23692.21|23654.21|23692.07|23654.07|23693.27|23655.27|23690.83|23652.83|10
1620062150000|2021-05-03 17:15:50|23693.09|23655.09|23693.6|23655.6|23695.83|23657.83|23693.09|23655.09|9
1620062160000|2021-05-03 17:16:00|23691.53|23653.53|23690.12|23652.12|23691.82|23653.82|23687.83|23649.83|10
1620062170000|2021-05-03 17:16:10|23689.49|23651.49|23686.81|23648.81|23689.83|23651.83|23684.89|23646.89|10
1620062180000|2021-05-03 17:16:20|23687.19|23649.19|23678.59|23640.59|23687.19|23649.19|23678.04|23640.04|10
1620062190000|2021-05-03 17:16:30|23679.53|23641.53|23683.15|23645.15|23686.31|23648.31|23679.53|23641.53|10
1620062200000|2021-05-03 17:16:40|23682.5|23644.5|23685.63|23647.63|23686.04|23648.04|23682.5|23644.5|10
1620062210000|2021-05-03 17:16:50|23688.4|23650.4|23688.32|23650.32|23689.49|23651.49|23687.61|23649.61|10
1620062220000|2021-05-03 17:17:00|23688.14|23650.14|23689.49|23651.49|23690.59|23652.59|23687.94|23649.94|10
1620062230000|2021-05-03 17:17:10|23689.59|23651.59|23697.29|23659.29|23697.29|23659.29|23689.59|23651.59|10
1620062240000|2021-05-03 17:17:20|23697.39|23659.39|23697.94|23659.94|23697.94|23659.94|23696.33|23658.33|10
1620062250000|2021-05-03 17:17:30|23698.45|23660.45|23700.56|23662.56|23701.94|23663.94|23698.45|23660.45|10
1620062260000|2021-05-03 17:17:40|23699.98|23661.98|23700.1|23662.1|23700.45|23662.45|23699.57|23661.57|10
1620062270000|2021-05-03 17:17:50|23701.35|23663.35|23701.67|23663.67|23703.65|23665.65|23701.22|23663.22|10
1620062280000|2021-05-03 17:18:00|23701.98|23663.98|23707.64|23669.64|23707.64|23669.64|23701.22|23663.22|10
1620062290000|2021-05-03 17:18:10|23707.68|23669.68|23712.71|23674.71|23712.71|23674.71|23707.68|23669.68|10
1620062300000|2021-05-03 17:18:20|23712.91|23674.91|23717.84|23679.84|23717.91|23679.91|23712.91|23674.91|10
1620062310000|2021-05-03 17:18:30|23715.67|23677.67|23715.02|23677.02|23715.67|23677.67|23712.89|23674.89|10
1620062320000|2021-05-03 17:18:40|23714.73|23676.73|23717.08|23679.08|23717.08|23679.08|23713.27|23675.27|10
1620062330000|2021-05-03 17:18:50|23717.56|23679.56|23738.64|23700.64|23738.64|23700.64|23717.56|23679.56|10
1620062340000|2021-05-03 17:19:00|23737.79|23699.79|23745.39|23707.39|23747.5|23709.5|23737.79|23699.79|10
1620062350000|2021-05-03 17:19:10|23744.65|23706.65|23734.8|23696.8|23744.65|23706.65|23734.53|23696.53|10
1620062360000|2021-05-03 17:19:20|23734.74|23696.74|23737.65|23699.65|23737.65|23699.65|23733.6|23695.6|10
1620062370000|2021-05-03 17:19:30|23736.87|23698.87|23742.32|23704.32|23742.32|23704.32|23736.87|23698.87|10
1620062380000|2021-05-03 17:19:40|23743.25|23705.25|23742.99|23704.99|23746.27|23708.27|23742.99|23704.99|10
1620062390000|2021-05-03 17:19:50|23743.15|23705.15|23737.88|23699.88|23743.15|23705.15|23737.88|23699.88|10
1620062400000|2021-05-03 17:20:00|23731.77|23693.77|23730.31|23692.31|23731.77|23693.77|23727.9|23689.9|10
1620062410000|2021-05-03 17:20:10|23729.77|23691.77|23734.05|23696.05|23735.81|23697.81|23729.77|23691.77|10
1620062420000|2021-05-03 17:20:20|23734.06|23696.06|23738.94|23700.94|23738.94|23700.94|23733.44|23695.44|10
1620062430000|2021-05-03 17:20:30|23739.76|23701.76|23741.89|23703.89|23743.78|23705.78|23739.76|23701.76|10
1620062440000|2021-05-03 17:20:40|23744.67|23706.67|23745.5|23707.5|23747.33|23709.33|23744.12|23706.12|10
1620062450000|2021-05-03 17:20:50|23745.78|23707.78|23743.94|23705.94|23746.43|23708.43|23743.94|23705.94|10
1620062460000|2021-05-03 17:21:00|23743.64|23705.64|23744.85|23706.85|23745.26|23707.26|23742.03|23704.03|10
1620062470000|2021-05-03 17:21:10|23744.34|23706.34|23746.94|23708.94|23746.94|23708.94|23741.78|23703.78|10
1620062480000|2021-05-03 17:21:20|23746.26|23708.26|23743.62|23705.62|23746.26|23708.26|23741.96|23703.96|10
1620062490000|2021-05-03 17:21:30|23744.47|23706.47|23746.29|23708.29|23746.29|23708.29|23743.71|23705.71|10
1620062500000|2021-05-03 17:21:40|23746.43|23708.43|23757.28|23719.28|23757.28|23719.28|23746.43|23708.43|10
1620062510000|2021-05-03 17:21:50|23759.47|23721.47|23759.52|23721.52|23762.07|23724.07|23759.47|23721.47|10
1620062520000|2021-05-03 17:22:00|23756.51|23718.51|23755.7|23717.7|23758.01|23720.01|23754.82|23716.82|10
1620062530000|2021-05-03 17:22:10|23756.79|23718.79|23756.79|23718.79|23756.79|23718.79|23753.54|23715.54|10
1620062540000|2021-05-03 17:22:20|23757.19|23719.19|23760.59|23722.59|23761.08|23723.08|23757.19|23719.19|10
1620062550000|2021-05-03 17:22:30|23757.8|23719.8|23760.99|23722.99|23761.2|23723.2|23757.8|23719.8|10
1620062560000|2021-05-03 17:22:40|23761.07|23723.07|23747.98|23709.98|23763.27|23725.27|23747.98|23709.98|10
1620062570000|2021-05-03 17:22:50|23745.77|23707.77|23739.18|23701.18|23745.77|23707.77|23738.96|23700.96|10
1620062580000|2021-05-03 17:23:00|23737|23699|23740.48|23702.48|23741.19|23703.19|23737|23699|10
1620062590000|2021-05-03 17:23:10|23739.63|23701.63|23738.37|23700.37|23741.7|23703.7|23738.37|23700.37|10
1620062600000|2021-05-03 17:23:20|23738.07|23700.07|23737.27|23699.27|23739.48|23701.48|23736.13|23698.13|10
1620062610000|2021-05-03 17:23:30|23736.68|23698.68|23730.33|23692.33|23736.68|23698.68|23728.67|23690.67|10
1620062620000|2021-05-03 17:23:40|23725.25|23687.25|23725.06|23687.06|23726.59|23688.59|23725.02|23687.02|10
1620062630000|2021-05-03 17:23:50|23724.64|23686.64|23733.06|23695.06|23733.06|23695.06|23723.13|23685.13|10
1620062640000|2021-05-03 17:24:00|23734.13|23696.13|23741.79|23703.79|23741.79|23703.79|23733.89|23695.89|10
1620062650000|2021-05-03 17:24:10|23742.34|23704.34|23748.37|23710.37|23748.78|23710.78|23742.34|23704.34|10
1620062660000|2021-05-03 17:24:20|23748.7|23710.7|23757.8|23719.8|23757.8|23719.8|23748.7|23710.7|10
1620062670000|2021-05-03 17:24:30|23759.86|23721.86|23765.51|23727.51|23765.51|23727.51|23759.28|23721.28|10
1620062680000|2021-05-03 17:24:40|23765.32|23727.32|23761.12|23723.12|23765.32|23727.32|23761.12|23723.12|10
1620062690000|2021-05-03 17:24:50|23761.41|23723.41|23759.61|23721.61|23761.41|23723.41|23759.61|23721.61|9
1620062700000|2021-05-03 17:25:00|23757.79|23719.79|23751.92|23713.92|23757.91|23719.91|23751.92|23713.92|10
1620062710000|2021-05-03 17:25:10|23752.11|23714.11|23751.86|23713.86|23752.11|23714.11|23750.54|23712.54|10
1620062720000|2021-05-03 17:25:20|23751.87|23713.87|23745.21|23707.21|23752.89|23714.89|23745.21|23707.21|10
1620062730000|2021-05-03 17:25:30|23744.05|23706.05|23736.11|23698.11|23744.05|23706.05|23735.33|23697.33|10
1620062740000|2021-05-03 17:25:40|23731.95|23693.95|23728.31|23690.31|23732.07|23694.07|23727.95|23689.95|10
1620062750000|2021-05-03 17:25:50|23727.37|23689.37|23720.19|23682.19|23727.37|23689.37|23720.19|23682.19|10
1620062760000|2021-05-03 17:26:00|23718.7|23680.7|23711.55|23673.55|23720.35|23682.35|23711.55|23673.55|10
1620062770000|2021-05-03 17:26:10|23709.93|23671.93|23705.9|23667.9|23709.93|23671.93|23705.9|23667.9|10
1620062780000|2021-05-03 17:26:20|23705.33|23667.33|23707.75|23669.75|23708.44|23670.44|23705.33|23667.33|10
1620062790000|2021-05-03 17:26:30|23708.27|23670.27|23710.07|23672.07|23713.41|23675.41|23708.27|23670.27|10
1620062800000|2021-05-03 17:26:40|23710.93|23672.93|23711.55|23673.55|23712.81|23674.81|23710.49|23672.49|9
1620062810000|2021-05-03 17:26:50|23711.07|23673.07|23708.37|23670.37|23712.1|23674.1|23708.37|23670.37|10
1620062820000|2021-05-03 17:27:00|23708.9|23670.9|23709.48|23671.48|23712.04|23674.04|23704.18|23666.18|10
1620062830000|2021-05-03 17:27:10|23710.67|23672.67|23718.31|23680.31|23718.31|23680.31|23710.67|23672.67|10
1620062840000|2021-05-03 17:27:20|23718.14|23680.14|23724.83|23686.83|23724.83|23686.83|23717.86|23679.86|10
1620062850000|2021-05-03 17:27:30|23725.02|23687.02|23729.63|23691.63|23729.63|23691.63|23724.13|23686.13|10
1620062860000|2021-05-03 17:27:40|23729.98|23691.98|23738.72|23700.72|23738.87|23700.87|23729.98|23691.98|10
1620062870000|2021-05-03 17:27:50|23740.24|23702.24|23748.76|23710.76|23749.51|23711.51|23740.24|23702.24|10
1620062880000|2021-05-03 17:28:00|23748.09|23710.09|23747.12|23709.12|23750.42|23712.42|23747.12|23709.12|10
1620062890000|2021-05-03 17:28:10|23746.06|23708.06|23743.91|23705.91|23746.32|23708.32|23743.91|23705.91|10
1620062900000|2021-05-03 17:28:20|23743.81|23705.81|23742.94|23704.94|23743.81|23705.81|23742.15|23704.15|10
1620062910000|2021-05-03 17:28:30|23743.05|23705.05|23744.15|23706.15|23744.15|23706.15|23742.13|23704.13|10
1620062920000|2021-05-03 17:28:40|23744.82|23706.82|23745.2|23707.2|23746.06|23708.06|23744.21|23706.21|10
1620062930000|2021-05-03 17:28:50|23744.28|23706.28|23742.51|23704.51|23745.6|23707.6|23742.51|23704.51|10
1620062940000|2021-05-03 17:29:00|23742.78|23704.78|23743.42|23705.42|23743.42|23705.42|23740.8|23702.8|10
1620062950000|2021-05-03 17:29:10|23742.96|23704.96|23744.37|23706.37|23744.52|23706.52|23742.33|23704.33|10
1620062960000|2021-05-03 17:29:20|23745.16|23707.16|23742.98|23704.98|23745.48|23707.48|23742.98|23704.98|10
1620062970000|2021-05-03 17:29:30|23743.06|23705.06|23748.22|23710.22|23748.22|23710.22|23742.48|23704.48|10
1620062980000|2021-05-03 17:29:40|23749.35|23711.35|23759.17|23721.17|23759.17|23721.17|23749.35|23711.35|10
1620062990000|2021-05-03 17:29:50|23758.51|23720.51|23767.66|23729.66|23767.66|23729.66|23758.51|23720.51|10
1620063000000|2021-05-03 17:30:00|23768.75|23730.75|23770.06|23732.06|23770.19|23732.19|23768.44|23730.44|10
1620063010000|2021-05-03 17:30:10|23771.12|23733.12|23769.93|23731.93|23771.39|23733.39|23769.45|23731.45|10
1620063020000|2021-05-03 17:30:20|23768.59|23730.59|23766.5|23728.5|23769.83|23731.83|23766.37|23728.37|10
1620063030000|2021-05-03 17:30:30|23765.41|23727.41|23757.26|23719.26|23765.41|23727.41|23757.26|23719.26|10
1620063040000|2021-05-03 17:30:40|23758.34|23720.34|23756.48|23718.48|23758.34|23720.34|23751.99|23713.99|10
1620063050000|2021-05-03 17:30:50|23756.28|23718.28|23747.52|23709.52|23756.28|23718.28|23747.52|23709.52|10
1620063060000|2021-05-03 17:31:00|23747.9|23709.9|23733.16|23695.16|23748.61|23710.61|23733.16|23695.16|10
1620063070000|2021-05-03 17:31:10|23733.27|23695.27|23723.27|23685.27|23733.27|23695.27|23723.27|23685.27|10
1620063080000|2021-05-03 17:31:20|23719.8|23681.8|23718.91|23680.91|23720.66|23682.66|23716.79|23678.79|10
1620063090000|2021-05-03 17:31:30|23718.35|23680.35|23723.24|23685.24|23723.24|23685.24|23718.35|23680.35|10
1620063100000|2021-05-03 17:31:40|23722.73|23684.73|23724.95|23686.95|23724.95|23686.95|23722.6|23684.6|10
1620063110000|2021-05-03 17:31:50|23725.23|23687.23|23724.23|23686.23|23726.52|23688.52|23722.25|23684.25|10
1620063120000|2021-05-03 17:32:00|23724.01|23686.01|23727.73|23689.73|23727.92|23689.92|23723.82|23685.82|10
1620063130000|2021-05-03 17:32:10|23727.15|23689.15|23727.69|23689.69|23730.17|23692.17|23726.61|23688.61|10
1620063140000|2021-05-03 17:32:20|23729.1|23691.1|23731.95|23693.95|23732.83|23694.83|23729.1|23691.1|10
1620063150000|2021-05-03 17:32:30|23732.71|23694.71|23737.77|23699.77|23738|23700|23732.71|23694.71|10
1620063160000|2021-05-03 17:32:40|23736.23|23698.23|23740.56|23702.56|23740.56|23702.56|23735.81|23697.81|10
1620063170000|2021-05-03 17:32:50|23743.43|23705.43|23741.96|23703.96|23744.53|23706.53|23740.6|23702.6|10
1620063180000|2021-05-03 17:33:00|23741.81|23703.81|23740.49|23702.49|23743.69|23705.69|23740.49|23702.49|10
1620063190000|2021-05-03 17:33:10|23742.09|23704.09|23740.3|23702.3|23743.14|23705.14|23740.3|23702.3|10
1620063200000|2021-05-03 17:33:20|23741.4|23703.4|23742.63|23704.63|23742.63|23704.63|23740.97|23702.97|10
1620063210000|2021-05-03 17:33:30|23744.36|23706.36|23746.01|23708.01|23747.02|23709.02|23744.36|23706.36|10
1620063220000|2021-05-03 17:33:40|23745.58|23707.58|23746.05|23708.05|23747.08|23709.08|23745.2|23707.2|10
1620063230000|2021-05-03 17:33:50|23746.04|23708.04|23741.25|23703.25|23746.04|23708.04|23741.05|23703.05|10
1620063240000|2021-05-03 17:34:00|23741.22|23703.22|23743.02|23705.02|23743.02|23705.02|23739.31|23701.31|10
1620063250000|2021-05-03 17:34:10|23746.06|23708.06|23752.28|23714.28|23752.82|23714.82|23746.06|23708.06|10
1620063260000|2021-05-03 17:34:20|23750.91|23712.91|23748.74|23710.74|23750.91|23712.91|23746.44|23708.44|10
1620063270000|2021-05-03 17:34:30|23748.99|23710.99|23753.88|23715.88|23753.93|23715.93|23748.58|23710.58|10
1620063280000|2021-05-03 17:34:40|23754.54|23716.54|23758.89|23720.89|23758.9|23720.9|23754.54|23716.54|10
1620063290000|2021-05-03 17:34:50|23759.71|23721.71|23762.87|23724.87|23764|23726|23759.71|23721.71|10
1620063300000|2021-05-03 17:35:00|23763.26|23725.26|23770.58|23732.58|23770.69|23732.69|23763.26|23725.26|10
1620063310000|2021-05-03 17:35:10|23769.99|23731.99|23766.47|23728.47|23773.45|23735.45|23766.47|23728.47|10
1620063320000|2021-05-03 17:35:20|23766.2|23728.2|23762.76|23724.76|23766.43|23728.43|23762.76|23724.76|10
1620063330000|2021-05-03 17:35:30|23762.47|23724.47|23765.77|23727.77|23765.77|23727.77|23762.47|23724.47|10
1620063340000|2021-05-03 17:35:40|23767.26|23729.26|23774.13|23736.13|23774.95|23736.95|23766.97|23728.97|10
1620063350000|2021-05-03 17:35:50|23773.54|23735.54|23770.51|23732.51|23773.54|23735.54|23768.88|23730.88|10
1620063360000|2021-05-03 17:36:00|23770.88|23732.88|23769.6|23731.6|23772.84|23734.84|23769.6|23731.6|9
1620063370000|2021-05-03 17:36:10|23768.47|23730.47|23768.29|23730.29|23768.47|23730.47|23764.14|23726.14|10
1620063380000|2021-05-03 17:36:20|23766.28|23728.28|23767.43|23729.43|23770.19|23732.19|23766.28|23728.28|10
1620063390000|2021-05-03 17:36:30|23765.63|23727.63|23763.96|23725.96|23765.63|23727.63|23763.89|23725.89|10
1620063400000|2021-05-03 17:36:40|23764.26|23726.26|23766.08|23728.08|23767.55|23729.55|23764.26|23726.26|10
1620063410000|2021-05-03 17:36:50|23766.09|23728.09|23765.32|23727.32|23766.09|23728.09|23764.37|23726.37|10
1620063420000|2021-05-03 17:37:00|23765.03|23727.03|23767.87|23729.87|23767.87|23729.87|23764.97|23726.97|10
1620063430000|2021-05-03 17:37:10|23768.52|23730.52|23771.42|23733.42|23772.35|23734.35|23768.18|23730.18|10
1620063440000|2021-05-03 17:37:20|23772.51|23734.51|23768.39|23730.39|23772.51|23734.51|23767.31|23729.31|10
1620063450000|2021-05-03 17:37:30|23771.44|23733.44|23787.8|23749.8|23787.8|23749.8|23771.44|23733.44|10
1620063460000|2021-05-03 17:37:40|23790.96|23752.96|23802.11|23764.11|23803.09|23765.09|23790.96|23752.96|10
1620063470000|2021-05-03 17:37:50|23804.25|23766.25|23799.24|23761.24|23804.25|23766.25|23798.75|23760.75|10
1620063480000|2021-05-03 17:38:00|23797.96|23759.96|23789.7|23751.7|23798.12|23760.12|23789.23|23751.23|10
1620063490000|2021-05-03 17:38:10|23790.45|23752.45|23791.08|23753.08|23793.8|23755.8|23788.78|23750.78|10
1620063500000|2021-05-03 17:38:20|23791.75|23753.75|23787.89|23749.89|23792.38|23754.38|23786.59|23748.59|10
1620063510000|2021-05-03 17:38:30|23788.2|23750.2|23787.7|23749.7|23790.06|23752.06|23785.76|23747.76|10
1620063520000|2021-05-03 17:38:40|23789.67|23751.67|23799.62|23761.62|23800.5|23762.5|23789.67|23751.67|10
1620063530000|2021-05-03 17:38:50|23800.59|23762.59|23803.56|23765.56|23803.56|23765.56|23799.21|23761.21|10
1620063540000|2021-05-03 17:39:00|23803.28|23765.28|23811.08|23773.08|23811.08|23773.08|23803.27|23765.27|10
1620063550000|2021-05-03 17:39:10|23810.81|23772.81|23811.18|23773.18|23811.18|23773.18|23806.6|23768.6|10
1620063560000|2021-05-03 17:39:20|23811.56|23773.56|23808.15|23770.15|23812.67|23774.67|23806.48|23768.48|10
1620063570000|2021-05-03 17:39:30|23807.57|23769.57|23805.08|23767.08|23807.57|23769.57|23803.34|23765.34|10
1620063580000|2021-05-03 17:39:40|23804.99|23766.99|23804.16|23766.16|23806.34|23768.34|23804.16|23766.16|10
1620063590000|2021-05-03 17:39:50|23804.01|23766.01|23808.03|23770.03|23808.03|23770.03|23803.59|23765.59|10
1620063600000|2021-05-03 17:40:00|23807.81|23769.81|23809.37|23771.37|23810.22|23772.22|23807.81|23769.81|10
1620063610000|2021-05-03 17:40:10|23809.73|23771.73|23805.24|23767.24|23811.16|23773.16|23804.71|23766.71|10
1620063620000|2021-05-03 17:40:20|23807.03|23769.03|23811.31|23773.31|23812.04|23774.04|23806.51|23768.51|10
1620063630000|2021-05-03 17:40:30|23811.33|23773.33|23815.06|23777.06|23815.06|23777.06|23811.33|23773.33|10
1620063640000|2021-05-03 17:40:40|23815.27|23777.27|23817.08|23779.08|23817.08|23779.08|23814.82|23776.82|10
1620063650000|2021-05-03 17:40:50|23817.27|23779.27|23818.95|23780.95|23818.95|23780.95|23816.58|23778.58|10
1620063660000|2021-05-03 17:41:00|23819.79|23781.79|23824.54|23786.54|23824.54|23786.54|23819.79|23781.79|10
1620063670000|2021-05-03 17:41:10|23824.14|23786.14|23828.28|23790.28|23828.28|23790.28|23823.95|23785.95|10
1620063680000|2021-05-03 17:41:20|23829.94|23791.94|23835.89|23797.89|23837.35|23799.35|23829.94|23791.94|10
1620063690000|2021-05-03 17:41:30|23837.03|23799.03|23851.19|23813.19|23851.53|23813.53|23837.03|23799.03|10
1620063700000|2021-05-03 17:41:40|23860.21|23822.21|23867.26|23829.26|23867.26|23829.26|23860.21|23822.21|10
1620063710000|2021-05-03 17:41:50|23867.1|23829.1|23866.54|23828.54|23870.17|23832.17|23866.11|23828.11|10
1620063720000|2021-05-03 17:42:00|23865.91|23827.91|23866.88|23828.88|23867.25|23829.25|23865.54|23827.54|10
1620063730000|2021-05-03 17:42:10|23868.21|23830.21|23868.65|23830.65|23868.65|23830.65|23866.3|23828.3|10
1620063740000|2021-05-03 17:42:20|23868.09|23830.09|23864.12|23826.12|23868.09|23830.09|23864.12|23826.12|10
1620063750000|2021-05-03 17:42:30|23863.34|23825.34|23859.97|23821.97|23863.34|23825.34|23859.76|23821.76|10
1620063760000|2021-05-03 17:42:40|23860.03|23822.03|23861.11|23823.11|23861.95|23823.95|23859.88|23821.88|10
1620063770000|2021-05-03 17:42:50|23861.24|23823.24|23850.17|23812.17|23861.56|23823.56|23850.17|23812.17|10
1620063780000|2021-05-03 17:43:00|23850.71|23812.71|23850.5|23812.5|23850.88|23812.88|23848.39|23810.39|10
1620063790000|2021-05-03 17:43:10|23851.02|23813.02|23850.6|23812.6|23851.56|23813.56|23850.37|23812.37|10
1620063800000|2021-05-03 17:43:20|23849.23|23811.23|23846.95|23808.95|23850.57|23812.57|23846.95|23808.95|10
1620063810000|2021-05-03 17:43:30|23845.85|23807.85|23843.18|23805.18|23845.85|23807.85|23843.18|23805.18|10
1620063820000|2021-05-03 17:43:40|23840.74|23802.74|23842.05|23804.05|23842.05|23804.05|23840.74|23802.74|10
1620063830000|2021-05-03 17:43:50|23843.67|23805.67|23840.36|23802.36|23843.67|23805.67|23839.53|23801.53|10
1620063840000|2021-05-03 17:44:00|23839.98|23801.98|23840.54|23802.54|23840.68|23802.68|23839.86|23801.86|10
1620063850000|2021-05-03 17:44:10|23839.92|23801.92|23836.6|23798.6|23839.92|23801.92|23836.6|23798.6|10
1620063860000|2021-05-03 17:44:20|23836.29|23798.29|23827.89|23789.89|23836.29|23798.29|23827.89|23789.89|10
1620063870000|2021-05-03 17:44:30|23826.94|23788.94|23825.12|23787.12|23826.94|23788.94|23824.85|23786.85|10
1620063880000|2021-05-03 17:44:40|23825.18|23787.18|23819.93|23781.93|23825.18|23787.18|23819.14|23781.14|10
1620063890000|2021-05-03 17:44:50|23821.37|23783.37|23828.89|23790.89|23828.89|23790.89|23821.37|23783.37|10
1620063900000|2021-05-03 17:45:00|23829.78|23791.78|23838.38|23800.38|23839.31|23801.31|23829.78|23791.78|10
1620063910000|2021-05-03 17:45:10|23841.16|23803.16|23843.4|23805.4|23843.68|23805.68|23841.16|23803.16|10
1620063920000|2021-05-03 17:45:20|23843.78|23805.78|23845.24|23807.24|23845.24|23807.24|23842.87|23804.87|10
1620063930000|2021-05-03 17:45:30|23845.65|23807.65|23851.77|23813.77|23851.77|23813.77|23845.5|23807.5|10
1620063940000|2021-05-03 17:45:40|23851.94|23813.94|23850.62|23812.62|23853.25|23815.25|23849.38|23811.38|10
1620063950000|2021-05-03 17:45:50|23851.69|23813.69|23855.07|23817.07|23855.07|23817.07|23851.69|23813.69|9
1620063960000|2021-05-03 17:46:00|23855.73|23817.73|23866.67|23828.67|23867.13|23829.13|23855.73|23817.73|10
1620063970000|2021-05-03 17:46:10|23865.77|23827.77|23858.6|23820.6|23865.77|23827.77|23857.48|23819.48|10
1620063980000|2021-05-03 17:46:20|23857.14|23819.14|23851.7|23813.7|23857.14|23819.14|23851.7|23813.7|10
1620063990000|2021-05-03 17:46:30|23852.13|23814.13|23851.82|23813.82|23852.58|23814.58|23851.15|23813.15|10
1620064000000|2021-05-03 17:46:40|23851.65|23813.65|23851.17|23813.17|23851.65|23813.65|23850.09|23812.09|10
1620064010000|2021-05-03 17:46:50|23851.13|23813.13|23854.04|23816.04|23854.04|23816.04|23851.13|23813.13|10
1620064020000|2021-05-03 17:47:00|23854.6|23816.6|23858.07|23820.07|23858.66|23820.66|23854.6|23816.6|10
1620064030000|2021-05-03 17:47:10|23857.95|23819.95|23855.51|23817.51|23857.95|23819.95|23855.51|23817.51|10
1620064040000|2021-05-03 17:47:20|23855.03|23817.03|23853.14|23815.14|23855.03|23817.03|23848.74|23810.74|10
1620064050000|2021-05-03 17:47:30|23853.23|23815.23|23852.43|23814.43|23853.6|23815.6|23851.33|23813.33|10
1620064060000|2021-05-03 17:47:40|23851.63|23813.63|23849.43|23811.43|23852.48|23814.48|23849.3|23811.3|10
1620064070000|2021-05-03 17:47:50|23850.33|23812.33|23851.34|23813.34|23851.48|23813.48|23850.33|23812.33|10
1620064080000|2021-05-03 17:48:00|23851.99|23813.99|23853.78|23815.78|23855.2|23817.2|23851.99|23813.99|10
1620064090000|2021-05-03 17:48:10|23854.28|23816.28|23853.2|23815.2|23854.58|23816.58|23853.17|23815.17|10
1620064100000|2021-05-03 17:48:20|23853.26|23815.26|23851.64|23813.64|23853.69|23815.69|23851.64|23813.64|10
1620064110000|2021-05-03 17:48:30|23851.89|23813.89|23844.56|23806.56|23851.89|23813.89|23844.56|23806.56|9
1620064120000|2021-05-03 17:48:40|23843.87|23805.87|23838.23|23800.23|23843.87|23805.87|23838.23|23800.23|10
1620064130000|2021-05-03 17:48:50|23837.76|23799.76|23834.94|23796.94|23837.76|23799.76|23834.09|23796.09|10
1620064140000|2021-05-03 17:49:00|23835.56|23797.56|23837.13|23799.13|23838.52|23800.52|23835.56|23797.56|10
1620064150000|2021-05-03 17:49:10|23836.56|23798.56|23836.29|23798.29|23836.7|23798.7|23835.59|23797.59|10
1620064160000|2021-05-03 17:49:20|23836.6|23798.6|23836.54|23798.54|23836.93|23798.93|23835.51|23797.51|10
1620064170000|2021-05-03 17:49:30|23837.41|23799.41|23838.61|23800.61|23838.61|23800.61|23836.57|23798.57|10
1620064180000|2021-05-03 17:49:40|23838.17|23800.17|23840.44|23802.44|23840.44|23802.44|23838.17|23800.17|10
1620064190000|2021-05-03 17:49:50|23841.11|23803.11|23842.18|23804.18|23842.18|23804.18|23839.97|23801.97|10
1620064200000|2021-05-03 17:50:00|23843.07|23805.07|23844.44|23806.44|23845.66|23807.66|23842.18|23804.18|10
1620064210000|2021-05-03 17:50:10|23844.35|23806.35|23839.63|23801.63|23845.52|23807.52|23839.63|23801.63|10
1620064220000|2021-05-03 17:50:20|23839.56|23801.56|23828.54|23790.54|23839.56|23801.56|23828.54|23790.54|10
1620064230000|2021-05-03 17:50:30|23829.27|23791.27|23816.51|23778.51|23829.27|23791.27|23815.87|23777.87|10
1620064240000|2021-05-03 17:50:40|23816.45|23778.45|23811.04|23773.04|23816.45|23778.45|23810.85|23772.85|10
1620064250000|2021-05-03 17:50:50|23808.35|23770.35|23798.8|23760.8|23808.35|23770.35|23798.46|23760.46|10
1620064260000|2021-05-03 17:51:00|23797.98|23759.98|23794.62|23756.62|23797.98|23759.98|23794.62|23756.62|10
1620064270000|2021-05-03 17:51:10|23794.06|23756.06|23800.69|23762.69|23800.69|23762.69|23794.06|23756.06|10
1620064280000|2021-05-03 17:51:20|23800.86|23762.86|23806.35|23768.35|23806.35|23768.35|23800.86|23762.86|10
1620064290000|2021-05-03 17:51:30|23806.04|23768.04|23811.05|23773.05|23811.19|23773.19|23806.04|23768.04|10
1620064300000|2021-05-03 17:51:40|23811.29|23773.29|23810.26|23772.26|23811.45|23773.45|23809.45|23771.45|10
1620064310000|2021-05-03 17:51:50|23810.62|23772.62|23820.95|23782.95|23820.95|23782.95|23810.62|23772.62|10
1620064320000|2021-05-03 17:52:00|23821.13|23783.13|23821.44|23783.44|23822.68|23784.68|23821.13|23783.13|10
1620064330000|2021-05-03 17:52:10|23822.22|23784.22|23825.96|23787.96|23825.96|23787.96|23820.96|23782.96|10
1620064340000|2021-05-03 17:52:20|23825.64|23787.64|23828.03|23790.03|23828.26|23790.26|23824.57|23786.57|10
1620064350000|2021-05-03 17:52:30|23827.92|23789.92|23826.58|23788.58|23828.81|23790.81|23825.45|23787.45|10
1620064360000|2021-05-03 17:52:40|23826.69|23788.69|23825.89|23787.89|23826.69|23788.69|23823.09|23785.09|10
1620064370000|2021-05-03 17:52:50|23825.86|23787.86|23825.88|23787.88|23826.93|23788.93|23825.84|23787.84|10
1620064380000|2021-05-03 17:53:00|23825.69|23787.69|23823.73|23785.73|23827.4|23789.4|23823.66|23785.66|10
1620064390000|2021-05-03 17:53:10|23823.66|23785.66|23823.81|23785.81|23824.67|23786.67|23823.66|23785.66|10
1620064400000|2021-05-03 17:53:20|23823.76|23785.76|23822.63|23784.63|23824.3|23786.3|23822.63|23784.63|9
1620064410000|2021-05-03 17:53:30|23822.59|23784.59|23823.4|23785.4|23823.42|23785.42|23822.02|23784.02|10
1620064420000|2021-05-03 17:53:40|23823.74|23785.74|23820.54|23782.54|23823.86|23785.86|23820.54|23782.54|10
1620064430000|2021-05-03 17:53:50|23820.64|23782.64|23816.28|23778.28|23820.64|23782.64|23815.88|23777.88|10
1620064440000|2021-05-03 17:54:00|23815.88|23777.88|23817.69|23779.69|23817.69|23779.69|23814.84|23776.84|10
1620064450000|2021-05-03 17:54:10|23817.09|23779.09|23819.56|23781.56|23819.87|23781.87|23817.09|23779.09|10
1620064460000|2021-05-03 17:54:20|23821.21|23783.21|23827.86|23789.86|23829.04|23791.04|23821.21|23783.21|10
1620064470000|2021-05-03 17:54:30|23828.98|23790.98|23828.6|23790.6|23829.11|23791.11|23827.63|23789.63|10
1620064480000|2021-05-03 17:54:40|23828.83|23790.83|23828.98|23790.98|23829.35|23791.35|23828.17|23790.17|8
1620064490000|2021-05-03 17:54:50|23829.51|23791.51|23828.59|23790.59|23830.75|23792.75|23828.59|23790.59|10
1620064500000|2021-05-03 17:55:00|23828.85|23790.85|23832.86|23794.86|23833.68|23795.68|23828.85|23790.85|10
1620064510000|2021-05-03 17:55:10|23832.18|23794.18|23830.94|23792.94|23832.18|23794.18|23830.33|23792.33|10
1620064520000|2021-05-03 17:55:20|23831.37|23793.37|23835.09|23797.09|23835.09|23797.09|23831.37|23793.37|10
1620064530000|2021-05-03 17:55:30|23834.03|23796.03|23832.02|23794.02|23834.15|23796.15|23831.58|23793.58|10
1620064540000|2021-05-03 17:55:40|23832.37|23794.37|23832.82|23794.82|23833.48|23795.48|23831.68|23793.68|10
1620064550000|2021-05-03 17:55:50|23832.48|23794.48|23833.43|23795.43|23833.43|23795.43|23831.38|23793.38|10
1620064560000|2021-05-03 17:56:00|23833.14|23795.14|23826.93|23788.93|23834|23796|23826.93|23788.93|9
1620064570000|2021-05-03 17:56:10|23824.25|23786.25|23814.61|23776.61|23824.25|23786.25|23814.61|23776.61|10
1620064580000|2021-05-03 17:56:20|23815.45|23777.45|23807.41|23769.41|23815.45|23777.45|23807.41|23769.41|10
1620064590000|2021-05-03 17:56:30|23807.64|23769.64|23800.65|23762.65|23807.64|23769.64|23798.91|23760.91|10
1620064600000|2021-05-03 17:56:40|23801.66|23763.66|23805.31|23767.31|23806.69|23768.69|23801.66|23763.66|10
1620064610000|2021-05-03 17:56:50|23805.51|23767.51|23805.38|23767.38|23805.93|23767.93|23804.65|23766.65|10
1620064620000|2021-05-03 17:57:00|23805.7|23767.7|23811.06|23773.06|23811.06|23773.06|23805.7|23767.7|10
1620064630000|2021-05-03 17:57:10|23812.14|23774.14|23811.08|23773.08|23814.47|23776.47|23811.08|23773.08|10
1620064640000|2021-05-03 17:57:20|23810.56|23772.56|23810.94|23772.94|23811.2|23773.2|23809.41|23771.41|10
1620064650000|2021-05-03 17:57:30|23810.07|23772.07|23811.35|23773.35|23811.38|23773.38|23810.07|23772.07|10
1620064660000|2021-05-03 17:57:40|23811.89|23773.89|23815.31|23777.31|23816.29|23778.29|23811.89|23773.89|10
1620064670000|2021-05-03 17:57:50|23815.45|23777.45|23820.15|23782.15|23820.15|23782.15|23815.45|23777.45|10
1620064680000|2021-05-03 17:58:00|23819.06|23781.06|23818.23|23780.23|23820.49|23782.49|23818.23|23780.23|10
1620064690000|2021-05-03 17:58:10|23818.39|23780.39|23817.66|23779.66|23818.39|23780.39|23816.17|23778.17|10
1620064700000|2021-05-03 17:58:20|23816.84|23778.84|23815.76|23777.76|23818.07|23780.07|23815.46|23777.46|10
1620064710000|2021-05-03 17:58:30|23816.19|23778.19|23823.39|23785.39|23823.39|23785.39|23816.19|23778.19|10
1620064720000|2021-05-03 17:58:40|23822.32|23784.32|23819.43|23781.43|23822.5|23784.5|23818.26|23780.26|10
1620064730000|2021-05-03 17:58:50|23819.78|23781.78|23819.66|23781.66|23822.01|23784.01|23819.35|23781.35|10
1620064740000|2021-05-03 17:59:00|23820.2|23782.2|23819.66|23781.66|23821.49|23783.49|23819.39|23781.39|10
1620064750000|2021-05-03 17:59:10|23818.98|23780.98|23819.43|23781.43|23820.18|23782.18|23818.89|23780.89|10
1620064760000|2021-05-03 17:59:20|23819.88|23781.88|23820|23782|23820.46|23782.46|23819.18|23781.18|10
1620064770000|2021-05-03 17:59:30|23821.02|23783.02|23816.02|23778.02|23821.02|23783.02|23816.02|23778.02|10
1620064780000|2021-05-03 17:59:40|23817.09|23779.09|23817.04|23779.04|23817.86|23779.86|23816.69|23778.69|10
1620064790000|2021-05-03 17:59:50|23817.17|23779.17|23817.86|23779.86|23818.06|23780.06|23816.48|23778.48|10
1620064800000|2021-05-03 18:00:00|23818.55|23780.55|23816.87|23778.87|23819.4|23781.4|23816.87|23778.87|10
1620064810000|2021-05-03 18:00:10|23817.15|23779.15|23812.81|23774.81|23817.15|23779.15|23812.51|23774.51|10
1620064820000|2021-05-03 18:00:20|23812.7|23774.7|23805.41|23767.41|23812.7|23774.7|23805.41|23767.41|9
1620064830000|2021-05-03 18:00:30|23801.64|23763.64|23787.19|23749.19|23801.64|23763.64|23787.19|23749.19|10
1620064840000|2021-05-03 18:00:40|23786.74|23748.74|23785.28|23747.28|23786.74|23748.74|23784.29|23746.29|10
1620064850000|2021-05-03 18:00:50|23784.21|23746.21|23782.96|23744.96|23784.4|23746.4|23782.96|23744.96|10
1620064860000|2021-05-03 18:01:00|23783.74|23745.74|23769.95|23731.95|23783.74|23745.74|23769.57|23731.57|10
1620064870000|2021-05-03 18:01:10|23769.41|23731.41|23768.25|23730.25|23769.89|23731.89|23767.41|23729.41|10
1620064880000|2021-05-03 18:01:20|23767.35|23729.35|23766.3|23728.3|23768.02|23730.02|23766.27|23728.27|10
1620064890000|2021-05-03 18:01:30|23766.28|23728.28|23765.32|23727.32|23766.38|23728.38|23763.95|23725.95|10
1620064900000|2021-05-03 18:01:40|23765.85|23727.85|23781.96|23743.96|23781.96|23743.96|23765.85|23727.85|10
1620064910000|2021-05-03 18:01:50|23784.87|23746.87|23793.84|23755.84|23793.84|23755.84|23784.04|23746.04|10
1620064920000|2021-05-03 18:02:00|23793.21|23755.21|23799.35|23761.35|23799.35|23761.35|23793.21|23755.21|10
1620064930000|2021-05-03 18:02:10|23800.18|23762.18|23805.08|23767.08|23805.08|23767.08|23800.18|23762.18|10
1620064940000|2021-05-03 18:02:20|23805.05|23767.05|23805.53|23767.53|23806.29|23768.29|23804.33|23766.33|10
1620064950000|2021-05-03 18:02:30|23805.35|23767.35|23800.21|23762.21|23805.35|23767.35|23799.91|23761.91|10
1620064960000|2021-05-03 18:02:40|23800.17|23762.17|23802.2|23764.2|23802.2|23764.2|23799.52|23761.52|10
1620064970000|2021-05-03 18:02:50|23802.17|23764.17|23806.14|23768.14|23807|23769|23802.17|23764.17|9
1620064980000|2021-05-03 18:03:00|23806.84|23768.84|23819.77|23781.77|23819.77|23781.77|23806.84|23768.84|10
1620064990000|2021-05-03 18:03:10|23819.83|23781.83|23825.44|23787.44|23825.44|23787.44|23819.83|23781.83|10
1620065000000|2021-05-03 18:03:20|23825.21|23787.21|23833.79|23795.79|23833.79|23795.79|23825.21|23787.21|10
1620065010000|2021-05-03 18:03:30|23834|23796|23841.77|23803.77|23842.02|23804.02|23834|23796|10
1620065020000|2021-05-03 18:03:40|23842.1|23804.1|23851.76|23813.76|23851.76|23813.76|23842.1|23804.1|10
1620065030000|2021-05-03 18:03:50|23852.82|23814.82|23872.05|23834.05|23872.05|23834.05|23852.82|23814.82|10
1620065040000|2021-05-03 18:04:00|23872.2|23834.2|23862.94|23824.94|23872.2|23834.2|23862.94|23824.94|10
1620065050000|2021-05-03 18:04:10|23864.36|23826.36|23847.48|23809.48|23864.36|23826.36|23847.48|23809.48|10
1620065060000|2021-05-03 18:04:20|23844.77|23806.77|23841.53|23803.53|23845.98|23807.98|23841.53|23803.53|10
1620065070000|2021-05-03 18:04:30|23842.51|23804.51|23838.33|23800.33|23842.51|23804.51|23838.33|23800.33|10
1620065080000|2021-05-03 18:04:40|23839.02|23801.02|23840.4|23802.4|23840.5|23802.5|23837.92|23799.92|10
1620065090000|2021-05-03 18:04:50|23840.05|23802.05|23839.83|23801.83|23841.5|23803.5|23837.34|23799.34|10
1620065100000|2021-05-03 18:05:00|23839.99|23801.99|23844.13|23806.13|23844.13|23806.13|23839.99|23801.99|10
1620065110000|2021-05-03 18:05:10|23844.02|23806.02|23850.21|23812.21|23850.21|23812.21|23843.42|23805.42|10
1620065120000|2021-05-03 18:05:20|23850.39|23812.39|23861.5|23823.5|23861.5|23823.5|23850.39|23812.39|10
1620065130000|2021-05-03 18:05:30|23861.73|23823.73|23864.62|23826.62|23865.21|23827.21|23861.2|23823.2|10
1620065140000|2021-05-03 18:05:40|23864.76|23826.76|23871.61|23833.61|23876.27|23838.27|23864.76|23826.76|10
1620065150000|2021-05-03 18:05:50|23872.47|23834.47|23879.31|23841.31|23879.31|23841.31|23870.8|23832.8|10
1620065160000|2021-05-03 18:06:00|23879.5|23841.5|23878.3|23840.3|23879.5|23841.5|23876.09|23838.09|10
1620065170000|2021-05-03 18:06:10|23878.26|23840.26|23873.13|23835.13|23878.45|23840.45|23873.13|23835.13|10
1620065180000|2021-05-03 18:06:20|23873.17|23835.17|23880.13|23842.13|23880.13|23842.13|23873.17|23835.17|10
1620065190000|2021-05-03 18:06:30|23881.13|23843.13|23883.87|23845.87|23883.87|23845.87|23880.87|23842.87|10
1620065200000|2021-05-03 18:06:40|23884.91|23846.91|23877.56|23839.56|23884.91|23846.91|23877.36|23839.36|10
1620065210000|2021-05-03 18:06:50|23877.62|23839.62|23874.6|23836.6|23878.71|23840.71|23874.48|23836.48|10
1620065220000|2021-05-03 18:07:00|23873.83|23835.83|23882.09|23844.09|23882.09|23844.09|23873.83|23835.83|10
1620065230000|2021-05-03 18:07:10|23881.5|23843.5|23889.12|23851.12|23889.12|23851.12|23881.5|23843.5|10
1620065240000|2021-05-03 18:07:20|23889.63|23851.63|23905.41|23867.41|23905.41|23867.41|23889.63|23851.63|10
1620065250000|2021-05-03 18:07:30|23906.1|23868.1|23913.58|23875.58|23915.15|23877.15|23906.1|23868.1|10
1620065260000|2021-05-03 18:07:40|23914.23|23876.23|23920.11|23882.11|23920.11|23882.11|23914.23|23876.23|9
1620065270000|2021-05-03 18:07:50|23920.28|23882.28|23924.76|23886.76|23930.24|23892.24|23920.28|23882.28|10
1620065280000|2021-05-03 18:08:00|23927.11|23889.11|23929.31|23891.31|23932.94|23894.94|23927.11|23889.11|10
1620065290000|2021-05-03 18:08:10|23927.24|23889.24|23922.23|23884.23|23927.24|23889.24|23921.27|23883.27|10
1620065300000|2021-05-03 18:08:20|23923.06|23885.06|23925.91|23887.91|23928.76|23890.76|23921.98|23883.98|10
1620065310000|2021-05-03 18:08:30|23925.53|23887.53|23927.71|23889.71|23927.71|23889.71|23924.16|23886.16|10
1620065320000|2021-05-03 18:08:40|23929.2|23891.2|23929.86|23891.86|23930.24|23892.24|23926.45|23888.45|10
1620065330000|2021-05-03 18:08:50|23930.87|23892.87|23926.49|23888.49|23930.87|23892.87|23926.49|23888.49|10
1620065340000|2021-05-03 18:09:00|23925.35|23887.35|23920.84|23882.84|23925.35|23887.35|23920.52|23882.52|10
1620065350000|2021-05-03 18:09:10|23922.16|23884.16|23924.07|23886.07|23924.56|23886.56|23922.16|23884.16|10
1620065360000|2021-05-03 18:09:20|23924.89|23886.89|23923.92|23885.92|23925.1|23887.1|23923.61|23885.61|10
1620065370000|2021-05-03 18:09:30|23923.61|23885.61|23925.26|23887.26|23926.31|23888.31|23923.03|23885.03|10
1620065380000|2021-05-03 18:09:40|23924.69|23886.69|23904.53|23866.53|23924.69|23886.69|23904.53|23866.53|10
1620065390000|2021-05-03 18:09:50|23904.35|23866.35|23891.42|23853.42|23904.35|23866.35|23890.7|23852.7|10
1620065400000|2021-05-03 18:10:00|23890.54|23852.54|23905.08|23867.08|23905.08|23867.08|23889.52|23851.52|10
1620065410000|2021-05-03 18:10:10|23907.32|23869.32|23913.49|23875.49|23917.2|23879.2|23907.32|23869.32|10
1620065420000|2021-05-03 18:10:20|23912.62|23874.62|23911.54|23873.54|23912.62|23874.62|23909.91|23871.91|10
1620065430000|2021-05-03 18:10:30|23911.62|23873.62|23911.03|23873.03|23911.62|23873.62|23910|23872|10
1620065440000|2021-05-03 18:10:40|23910.69|23872.69|23907.84|23869.84|23911.42|23873.42|23907.84|23869.84|10
1620065450000|2021-05-03 18:10:50|23907.92|23869.92|23900.71|23862.71|23907.92|23869.92|23900.7|23862.7|10
1620065460000|2021-05-03 18:11:00|23900.41|23862.41|23898.7|23860.7|23900.41|23862.41|23898.7|23860.7|10
1620065470000|2021-05-03 18:11:10|23897.57|23859.57|23899.81|23861.81|23899.81|23861.81|23894.49|23856.49|10
1620065480000|2021-05-03 18:11:20|23899.76|23861.76|23904.84|23866.84|23904.84|23866.84|23899.76|23861.76|10
1620065490000|2021-05-03 18:11:30|23904.73|23866.73|23909.76|23871.76|23909.76|23871.76|23904.59|23866.59|10
1620065500000|2021-05-03 18:11:40|23909.86|23871.86|23909.5|23871.5|23913.08|23875.08|23909.24|23871.24|10
1620065510000|2021-05-03 18:11:50|23910.37|23872.37|23909.25|23871.25|23910.39|23872.39|23909|23871|10
1620065520000|2021-05-03 18:12:00|23909.64|23871.64|23913.21|23875.21|23913.86|23875.86|23909.64|23871.64|10
1620065530000|2021-05-03 18:12:10|23913.38|23875.38|23910.32|23872.32|23913.38|23875.38|23909.72|23871.72|10
1620065540000|2021-05-03 18:12:20|23910.66|23872.66|23914.49|23876.49|23914.49|23876.49|23910.66|23872.66|10
1620065550000|2021-05-03 18:12:30|23916.27|23878.27|23919.6|23881.6|23920.51|23882.51|23916.27|23878.27|10
1620065560000|2021-05-03 18:12:40|23920.73|23882.73|23927.56|23889.56|23927.56|23889.56|23920.73|23882.73|10
1620065570000|2021-05-03 18:12:50|23928.67|23890.67|23927.08|23889.08|23931.61|23893.61|23927.08|23889.08|10
1620065580000|2021-05-03 18:13:00|23927.11|23889.11|23927.28|23889.28|23927.56|23889.56|23925.77|23887.77|10
1620065590000|2021-05-03 18:13:10|23928.51|23890.51|23929.1|23891.1|23930.7|23892.7|23928.51|23890.51|10
1620065600000|2021-05-03 18:13:20|23929.75|23891.75|23924.83|23886.83|23929.75|23891.75|23924.83|23886.83|9
1620065610000|2021-05-03 18:13:30|23924.49|23886.49|23924.16|23886.16|23924.49|23886.49|23923.46|23885.46|10
1620065620000|2021-05-03 18:13:40|23924.41|23886.41|23925.12|23887.12|23927.52|23889.52|23924.41|23886.41|10
1620065630000|2021-05-03 18:13:50|23925.88|23887.88|23916.89|23878.89|23925.88|23887.88|23916.89|23878.89|10
1620065640000|2021-05-03 18:14:00|23916.43|23878.43|23916.12|23878.12|23917.19|23879.19|23915.01|23877.01|10
1620065650000|2021-05-03 18:14:10|23916.02|23878.02|23915.53|23877.53|23917.85|23879.85|23915.53|23877.53|10
1620065660000|2021-05-03 18:14:20|23914.3|23876.3|23915.96|23877.96|23916.96|23878.96|23914.14|23876.14|10
1620065670000|2021-05-03 18:14:30|23916.06|23878.06|23910.86|23872.86|23917|23879|23910.75|23872.75|10
1620065680000|2021-05-03 18:14:40|23905.55|23867.55|23901.92|23863.92|23905.55|23867.55|23901.14|23863.14|10
1620065690000|2021-05-03 18:14:50|23901.97|23863.97|23894.4|23856.4|23901.97|23863.97|23894.4|23856.4|10
1620065700000|2021-05-03 18:15:00|23890|23852|23889.81|23851.81|23891.17|23853.17|23888.24|23850.24|10
1620065710000|2021-05-03 18:15:10|23888.12|23850.12|23896.43|23858.43|23896.43|23858.43|23888.02|23850.02|10
1620065720000|2021-05-03 18:15:20|23897.36|23859.36|23897.04|23859.04|23897.43|23859.43|23895.61|23857.61|9
1620065730000|2021-05-03 18:15:30|23896.91|23858.91|23903.63|23865.63|23903.63|23865.63|23896.91|23858.91|10
1620065740000|2021-05-03 18:15:40|23903.86|23865.86|23907.63|23869.63|23907.63|23869.63|23903.86|23865.86|10
1620065750000|2021-05-03 18:15:50|23903.56|23865.56|23906.21|23868.21|23908.98|23870.98|23903.56|23865.56|10
1620065760000|2021-05-03 18:16:00|23905.88|23867.88|23901.56|23863.56|23905.88|23867.88|23901.27|23863.27|10
1620065770000|2021-05-03 18:16:10|23901.51|23863.51|23904.1|23866.1|23904.12|23866.12|23901.39|23863.39|10
1620065780000|2021-05-03 18:16:20|23903.63|23865.63|23903.05|23865.05|23903.84|23865.84|23902.64|23864.64|10
1620065790000|2021-05-03 18:16:30|23902.7|23864.7|23896.16|23858.16|23902.7|23864.7|23896.16|23858.16|10
1620065800000|2021-05-03 18:16:40|23893.8|23855.8|23891.93|23853.93|23893.8|23855.8|23888.62|23850.62|10
1620065810000|2021-05-03 18:16:50|23891.34|23853.34|23896.19|23858.19|23896.19|23858.19|23890.43|23852.43|10
1620065820000|2021-05-03 18:17:00|23896.28|23858.28|23893.35|23855.35|23896.28|23858.28|23893.35|23855.35|10
1620065830000|2021-05-03 18:17:10|23894.29|23856.29|23894.07|23856.07|23895.15|23857.15|23893.47|23855.47|10
1620065840000|2021-05-03 18:17:20|23894.57|23856.57|23889.92|23851.92|23894.57|23856.57|23889.84|23851.84|10
1620065850000|2021-05-03 18:17:30|23890.04|23852.04|23889.29|23851.29|23890.04|23852.04|23886.02|23848.02|10
1620065860000|2021-05-03 18:17:40|23889.55|23851.55|23894.68|23856.68|23894.68|23856.68|23889.15|23851.15|10
1620065870000|2021-05-03 18:17:50|23894.33|23856.33|23889.66|23851.66|23894.33|23856.33|23889.66|23851.66|10
1620065880000|2021-05-03 18:18:00|23889.99|23851.99|23895.4|23857.4|23895.4|23857.4|23888.53|23850.53|10
1620065890000|2021-05-03 18:18:10|23893.5|23855.5|23896.25|23858.25|23896.25|23858.25|23892.64|23854.64|9
1620065900000|2021-05-03 18:18:20|23896.63|23858.63|23896.39|23858.39|23897.96|23859.96|23896.39|23858.39|10
1620065910000|2021-05-03 18:18:30|23896.34|23858.34|23895.8|23857.8|23896.77|23858.77|23895.8|23857.8|10
1620065920000|2021-05-03 18:18:40|23896.04|23858.04|23896.18|23858.18|23896.79|23858.79|23896.04|23858.04|10
1620065930000|2021-05-03 18:18:50|23895.26|23857.26|23895.31|23857.31|23895.97|23857.97|23895.16|23857.16|10
1620065940000|2021-05-03 18:19:00|23895.39|23857.39|23892.9|23854.9|23895.39|23857.39|23892.9|23854.9|10
1620065950000|2021-05-03 18:19:10|23893.1|23855.1|23885.36|23847.36|23894.1|23856.1|23884.9|23846.9|10
1620065960000|2021-05-03 18:19:20|23884.8|23846.8|23881.64|23843.64|23884.8|23846.8|23881.14|23843.14|10
1620065970000|2021-05-03 18:19:30|23882.45|23844.45|23876.28|23838.28|23882.73|23844.73|23876.28|23838.28|10
1620065980000|2021-05-03 18:19:40|23874.07|23836.07|23839.8|23801.8|23874.71|23836.71|23839.8|23801.8|10
1620065990000|2021-05-03 18:19:50|23841.39|23803.39|23836.64|23798.64|23843.74|23805.74|23836.28|23798.28|10
1620066000000|2021-05-03 18:20:00|23832.78|23794.78|23797.28|23759.28|23832.78|23794.78|23797.28|23759.28|10
1620066010000|2021-05-03 18:20:10|23796.64|23758.64|23786.15|23748.15|23796.74|23758.74|23786.15|23748.15|10
1620066020000|2021-05-03 18:20:20|23785.79|23747.79|23798.57|23760.57|23798.57|23760.57|23785.79|23747.79|10
1620066030000|2021-05-03 18:20:30|23798.11|23760.11|23791.53|23753.53|23798.11|23760.11|23790.46|23752.46|10
1620066040000|2021-05-03 18:20:40|23791.73|23753.73|23793.14|23755.14|23793.14|23755.14|23788.99|23750.99|10
1620066050000|2021-05-03 18:20:50|23790.68|23752.68|23798.53|23760.53|23799.09|23761.09|23790.68|23752.68|10
1620066060000|2021-05-03 18:21:00|23797.16|23759.16|23805.3|23767.3|23806.85|23768.85|23796.91|23758.91|10
1620066070000|2021-05-03 18:21:10|23803.02|23765.02|23815.54|23777.54|23815.54|23777.54|23803.02|23765.02|10
1620066080000|2021-05-03 18:21:20|23817.71|23779.71|23825.14|23787.14|23825.14|23787.14|23817.71|23779.71|10
1620066090000|2021-05-03 18:21:30|23825.31|23787.31|23830.46|23792.46|23830.46|23792.46|23824.93|23786.93|10
1620066100000|2021-05-03 18:21:40|23831.23|23793.23|23840.49|23802.49|23840.49|23802.49|23831.23|23793.23|10
1620066110000|2021-05-03 18:21:50|23840.33|23802.33|23840.77|23802.77|23841.11|23803.11|23838.43|23800.43|10
1620066120000|2021-05-03 18:22:00|23841.96|23803.96|23841.03|23803.03|23843.02|23805.02|23839.73|23801.73|10
1620066130000|2021-05-03 18:22:10|23842.41|23804.41|23842.94|23804.94|23844.27|23806.27|23841.62|23803.62|10
1620066140000|2021-05-03 18:22:20|23843.58|23805.58|23836.32|23798.32|23843.58|23805.58|23836.14|23798.14|10
1620066150000|2021-05-03 18:22:30|23835.55|23797.55|23836.33|23798.33|23836.33|23798.33|23833.91|23795.91|10
1620066160000|2021-05-03 18:22:40|23836.82|23798.82|23836.17|23798.17|23836.82|23798.82|23835.27|23797.27|10
1620066170000|2021-05-03 18:22:50|23836.79|23798.79|23839.17|23801.17|23839.17|23801.17|23836.14|23798.14|10
1620066180000|2021-05-03 18:23:00|23838.29|23800.29|23838.34|23800.34|23838.96|23800.96|23837.82|23799.82|10
1620066190000|2021-05-03 18:23:10|23838.91|23800.91|23845.94|23807.94|23845.94|23807.94|23838.66|23800.66|10
1620066200000|2021-05-03 18:23:20|23845.63|23807.63|23851.24|23813.24|23852.01|23814.01|23845.63|23807.63|10
1620066210000|2021-05-03 18:23:30|23850.46|23812.46|23845.52|23807.52|23850.46|23812.46|23845.24|23807.24|10
1620066220000|2021-05-03 18:23:40|23849.81|23811.81|23851.74|23813.74|23851.98|23813.98|23849.29|23811.29|9
1620066230000|2021-05-03 18:23:50|23852.38|23814.38|23853.97|23815.97|23854.68|23816.68|23851.54|23813.54|10
1620066240000|2021-05-03 18:24:00|23854.67|23816.67|23854.99|23816.99|23856.38|23818.38|23854.67|23816.67|10
1620066250000|2021-05-03 18:24:10|23855.03|23817.03|23857.39|23819.39|23857.39|23819.39|23855.03|23817.03|10
1620066260000|2021-05-03 18:24:20|23857.58|23819.58|23856.91|23818.91|23858.98|23820.98|23856.59|23818.59|10
1620066270000|2021-05-03 18:24:30|23857.03|23819.03|23853.76|23815.76|23857.03|23819.03|23853.76|23815.76|10
1620066280000|2021-05-03 18:24:40|23853.57|23815.57|23849.38|23811.38|23853.57|23815.57|23849.21|23811.21|10
1620066290000|2021-05-03 18:24:50|23850|23812|23843.21|23805.21|23850.21|23812.21|23843.21|23805.21|10
1620066300000|2021-05-03 18:25:00|23843.56|23805.56|23832.9|23794.9|23844.08|23806.08|23832.9|23794.9|10
1620066310000|2021-05-03 18:25:10|23830.1|23792.1|23811.04|23773.04|23830.1|23792.1|23811.04|23773.04|10
1620066320000|2021-05-03 18:25:20|23811.36|23773.36|23807.55|23769.55|23811.36|23773.36|23805.58|23767.58|10
1620066330000|2021-05-03 18:25:30|23805.62|23767.62|23804.06|23766.06|23805.84|23767.84|23803.46|23765.46|10
1620066340000|2021-05-03 18:25:40|23803.67|23765.67|23803.95|23765.95|23804.18|23766.18|23802.29|23764.29|10
1620066350000|2021-05-03 18:25:50|23802.76|23764.76|23808.6|23770.6|23808.6|23770.6|23802.68|23764.68|10
1620066360000|2021-05-03 18:26:00|23807.74|23769.74|23804.05|23766.05|23808.7|23770.7|23804.03|23766.03|10
1620066370000|2021-05-03 18:26:10|23803.95|23765.95|23798.05|23760.05|23803.95|23765.95|23798.05|23760.05|10
1620066380000|2021-05-03 18:26:20|23796.63|23758.63|23788.94|23750.94|23796.63|23758.63|23788.94|23750.94|10
1620066390000|2021-05-03 18:26:30|23786.61|23748.61|23787.88|23749.88|23787.88|23749.88|23784.4|23746.4|10
1620066400000|2021-05-03 18:26:40|23787.78|23749.78|23791.71|23753.71|23792.29|23754.29|23787.48|23749.48|10
1620066410000|2021-05-03 18:26:50|23792.55|23754.55|23793.98|23755.98|23794.49|23756.49|23791.55|23753.55|10
1620066420000|2021-05-03 18:27:00|23793.66|23755.66|23798.27|23760.27|23798.27|23760.27|23793.66|23755.66|10
1620066430000|2021-05-03 18:27:10|23798.72|23760.72|23810.87|23772.87|23810.87|23772.87|23798.72|23760.72|10
1620066440000|2021-05-03 18:27:20|23812.01|23774.01|23815.76|23777.76|23816.12|23778.12|23812.01|23774.01|10
1620066450000|2021-05-03 18:27:30|23814.95|23776.95|23819.68|23781.68|23819.68|23781.68|23814.25|23776.25|10
1620066460000|2021-05-03 18:27:40|23820.1|23782.1|23821.82|23783.82|23822.84|23784.84|23820.1|23782.1|10
1620066470000|2021-05-03 18:27:50|23821.11|23783.11|23819.37|23781.37|23822.14|23784.14|23818.96|23780.96|10
1620066480000|2021-05-03 18:28:00|23818.95|23780.95|23817.08|23779.08|23818.95|23780.95|23815.94|23777.94|10
1620066490000|2021-05-03 18:28:10|23816.04|23778.04|23818.39|23780.39|23818.39|23780.39|23816.04|23778.04|10
1620066500000|2021-05-03 18:28:20|23818.54|23780.54|23817.92|23779.92|23819.63|23781.63|23817.61|23779.61|10
1620066510000|2021-05-03 18:28:30|23818.68|23780.68|23826.17|23788.17|23826.17|23788.17|23818.68|23780.68|10
1620066520000|2021-05-03 18:28:40|23825.62|23787.62|23826.61|23788.61|23827.22|23789.22|23825.62|23787.62|10
1620066530000|2021-05-03 18:28:50|23826.5|23788.5|23826.66|23788.66|23826.66|23788.66|23824.06|23786.06|10
1620066540000|2021-05-03 18:29:00|23826.55|23788.55|23826.95|23788.95|23827.08|23789.08|23824.53|23786.53|10
1620066550000|2021-05-03 18:29:10|23826.78|23788.78|23823.29|23785.29|23826.78|23788.78|23822.95|23784.95|10
1620066560000|2021-05-03 18:29:20|23824.06|23786.06|23825.05|23787.05|23825.4|23787.4|23823.66|23785.66|10
1620066570000|2021-05-03 18:29:30|23824.95|23786.95|23825.61|23787.61|23825.86|23787.86|23824.5|23786.5|10
1620066580000|2021-05-03 18:29:40|23825.62|23787.62|23822.7|23784.7|23825.62|23787.62|23822.7|23784.7|10
1620066590000|2021-05-03 18:29:50|23823.2|23785.2|23825.1|23787.1|23825.86|23787.86|23823.2|23785.2|9
1620066600000|2021-05-03 18:30:00|23825.21|23787.21|23831.73|23793.73|23877.15|23839.15|23824.27|23786.27|10
1620066610000|2021-05-03 18:30:10|23832.34|23794.34|23843.07|23805.07|23843.07|23805.07|23831.81|23793.81|10
1620066620000|2021-05-03 18:30:20|23844.54|23806.54|23842.23|23804.23|23846.99|23808.99|23842.23|23804.23|10
1620066630000|2021-05-03 18:30:30|23842.05|23804.05|23841.64|23803.64|23844.19|23806.19|23840.74|23802.74|10
1620066640000|2021-05-03 18:30:40|23841.65|23803.65|23844.12|23806.12|23844.12|23806.12|23841.18|23803.18|10
1620066650000|2021-05-03 18:30:50|23842.41|23804.41|23845.1|23807.1|23845.51|23807.51|23842.28|23804.28|10
1620066660000|2021-05-03 18:31:00|23845.49|23807.49|23841.71|23803.71|23846.39|23808.39|23840.15|23802.15|10
1620066670000|2021-05-03 18:31:10|23842.94|23804.94|23854.25|23816.25|23854.25|23816.25|23842.94|23804.94|10
1620066680000|2021-05-03 18:31:20|23856.83|23818.83|23864.51|23826.51|23864.51|23826.51|23856.83|23818.83|10
1620066690000|2021-05-03 18:31:30|23865.83|23827.83|23870.14|23832.14|23870.81|23832.81|23865.48|23827.48|10
1620066700000|2021-05-03 18:31:40|23870.4|23832.4|23866.27|23828.27|23870.5|23832.5|23866.27|23828.27|10
1620066710000|2021-05-03 18:31:50|23865.3|23827.3|23868.09|23830.09|23868.17|23830.17|23864.03|23826.03|10
1620066720000|2021-05-03 18:32:00|23867.62|23829.62|23868.44|23830.44|23868.83|23830.83|23866.19|23828.19|10
1620066730000|2021-05-03 18:32:10|23868.54|23830.54|23866.25|23828.25|23868.54|23830.54|23866.25|23828.25|10
1620066740000|2021-05-03 18:32:20|23866.01|23828.01|23864.36|23826.36|23866.01|23828.01|23862.92|23824.92|10
1620066750000|2021-05-03 18:32:30|23864.29|23826.29|23864.34|23826.34|23864.89|23826.89|23863.2|23825.2|10
1620066760000|2021-05-03 18:32:40|23864.05|23826.05|23863.85|23825.85|23864.05|23826.05|23862.43|23824.43|10
1620066770000|2021-05-03 18:32:50|23864.22|23826.22|23864.98|23826.98|23864.98|23826.98|23863.74|23825.74|10
1620066780000|2021-05-03 18:33:00|23865.37|23827.37|23863.63|23825.63|23866.27|23828.27|23863.17|23825.17|10
1620066790000|2021-05-03 18:33:10|23863.82|23825.82|23864.88|23826.88|23864.89|23826.89|23863.53|23825.53|10
1620066800000|2021-05-03 18:33:20|23865.34|23827.34|23863.87|23825.87|23866.43|23828.43|23863.87|23825.87|10
1620066810000|2021-05-03 18:33:30|23865.77|23827.77|23881.76|23843.76|23881.76|23843.76|23865.77|23827.77|10
1620066820000|2021-05-03 18:33:40|23884.42|23846.42|23884.24|23846.24|23885.74|23847.74|23883.68|23845.68|10
1620066830000|2021-05-03 18:33:50|23885.69|23847.69|23888.96|23850.96|23888.96|23850.96|23883.42|23845.42|10
1620066840000|2021-05-03 18:34:00|23889.83|23851.83|23891.28|23853.28|23891.28|23853.28|23889.01|23851.01|10
1620066850000|2021-05-03 18:34:10|23892.52|23854.52|23895.51|23857.51|23895.61|23857.61|23892.48|23854.48|10
1620066860000|2021-05-03 18:34:20|23895.33|23857.33|23900.55|23862.55|23901.62|23863.62|23895.33|23857.33|10
1620066870000|2021-05-03 18:34:30|23901.55|23863.55|23900.73|23862.73|23901.79|23863.79|23899.54|23861.54|10
1620066880000|2021-05-03 18:34:40|23899.99|23861.99|23901.69|23863.69|23902.7|23864.7|23899.99|23861.99|10
1620066890000|2021-05-03 18:34:50|23901.63|23863.63|23899.74|23861.74|23901.96|23863.96|23897.95|23859.95|10
1620066900000|2021-05-03 18:35:00|23900.12|23862.12|23893.25|23855.25|23900.12|23862.12|23893.25|23855.25|10
1620066910000|2021-05-03 18:35:10|23893.05|23855.05|23882.84|23844.84|23893.05|23855.05|23882.59|23844.59|10
1620066920000|2021-05-03 18:35:20|23879.29|23841.29|23864.51|23826.51|23879.75|23841.75|23864.51|23826.51|10
1620066930000|2021-05-03 18:35:30|23863.78|23825.78|23855.79|23817.79|23863.78|23825.78|23855.79|23817.79|10
1620066940000|2021-05-03 18:35:40|23854.83|23816.83|23853.69|23815.69|23857.56|23819.56|23853.69|23815.69|10
1620066950000|2021-05-03 18:35:50|23855.04|23817.04|23853.13|23815.13|23855.04|23817.04|23852.02|23814.02|10
1620066960000|2021-05-03 18:36:00|23853.9|23815.9|23859.66|23821.66|23859.66|23821.66|23852.5|23814.5|10
1620066970000|2021-05-03 18:36:10|23860.54|23822.54|23863.61|23825.61|23864.1|23826.1|23860.54|23822.54|10
1620066980000|2021-05-03 18:36:20|23863.93|23825.93|23865.55|23827.55|23865.91|23827.91|23863.93|23825.93|10
1620066990000|2021-05-03 18:36:30|23865.09|23827.09|23863.97|23825.97|23865.4|23827.4|23863.72|23825.72|10
1620067000000|2021-05-03 18:36:40|23865.07|23827.07|23866.7|23828.7|23866.7|23828.7|23864.45|23826.45|10
1620067010000|2021-05-03 18:36:50|23866.68|23828.68|23866.92|23828.92|23866.92|23828.92|23865.15|23827.15|10
1620067020000|2021-05-03 18:37:00|23867.39|23829.39|23869.51|23831.51|23869.67|23831.67|23867.39|23829.39|10
1620067030000|2021-05-03 18:37:10|23870.78|23832.78|23870.34|23832.34|23871.2|23833.2|23868.76|23830.76|10
1620067040000|2021-05-03 18:37:20|23870.23|23832.23|23860.67|23822.67|23870.23|23832.23|23860.67|23822.67|10
1620067050000|2021-05-03 18:37:30|23860.45|23822.45|23862.17|23824.17|23862.89|23824.89|23860.45|23822.45|10
1620067060000|2021-05-03 18:37:40|23862.01|23824.01|23864.82|23826.82|23865.1|23827.1|23862.01|23824.01|10
1620067070000|2021-05-03 18:37:50|23865.56|23827.56|23862.02|23824.02|23865.56|23827.56|23862.02|23824.02|10
1620067080000|2021-05-03 18:38:00|23861.78|23823.78|23861.46|23823.46|23861.78|23823.78|23860.06|23822.06|10
1620067090000|2021-05-03 18:38:10|23861.41|23823.41|23868.37|23830.37|23868.45|23830.45|23861.41|23823.41|10
1620067100000|2021-05-03 18:38:20|23868.94|23830.94|23880.12|23842.12|23880.12|23842.12|23868.94|23830.94|10
1620067110000|2021-05-03 18:38:30|23880.5|23842.5|23882.46|23844.46|23883.52|23845.52|23879.85|23841.85|10
1620067120000|2021-05-03 18:38:40|23882.28|23844.28|23883.53|23845.53|23883.53|23845.53|23880.69|23842.69|10
1620067130000|2021-05-03 18:38:50|23884.03|23846.03|23884.29|23846.29|23884.35|23846.35|23883.71|23845.71|9
1620067140000|2021-05-03 18:39:00|23882.98|23844.98|23872.25|23834.25|23882.98|23844.98|23872.25|23834.25|10
1620067150000|2021-05-03 18:39:10|23871.5|23833.5|23879.64|23841.64|23879.64|23841.64|23871.5|23833.5|10
1620067160000|2021-05-03 18:39:20|23880.35|23842.35|23877.44|23839.44|23881.4|23843.4|23877.44|23839.44|10
1620067170000|2021-05-03 18:39:30|23875.96|23837.96|23872.83|23834.83|23876.99|23838.99|23872.74|23834.74|10
1620067180000|2021-05-03 18:39:40|23872.62|23834.62|23873.24|23835.24|23874.09|23836.09|23872.54|23834.54|10
1620067190000|2021-05-03 18:39:50|23873.76|23835.76|23879.36|23841.36|23879.36|23841.36|23873.76|23835.76|10
1620067200000|2021-05-03 18:40:00|23882.29|23844.29|23886.79|23848.79|23886.79|23848.79|23882.29|23844.29|10
1620067210000|2021-05-03 18:40:10|23887.13|23849.13|23904.66|23866.66|23904.66|23866.66|23887.13|23849.13|10
1620067220000|2021-05-03 18:40:20|23905.52|23867.52|23911.46|23873.46|23912.25|23874.25|23903.82|23865.82|10
1620067230000|2021-05-03 18:40:30|23911.06|23873.06|23911.6|23873.6|23911.6|23873.6|23908.93|23870.93|10
1620067240000|2021-05-03 18:40:40|23911.15|23873.15|23908.87|23870.87|23912.64|23874.64|23908.87|23870.87|10
1620067250000|2021-05-03 18:40:50|23906.27|23868.27|23899.09|23861.09|23906.53|23868.53|23899.09|23861.09|10
1620067260000|2021-05-03 18:41:00|23897.97|23859.97|23898.23|23860.23|23898.23|23860.23|23894.43|23856.43|10
1620067270000|2021-05-03 18:41:10|23898.95|23860.95|23899.46|23861.46|23901.33|23863.33|23898.95|23860.95|10
1620067280000|2021-05-03 18:41:20|23899.68|23861.68|23893.3|23855.3|23899.68|23861.68|23893.3|23855.3|10
1620067290000|2021-05-03 18:41:30|23892.92|23854.92|23891.9|23853.9|23893.48|23855.48|23888.23|23850.23|10
1620067300000|2021-05-03 18:41:40|23894.49|23856.49|23890.98|23852.98|23894.49|23856.49|23890.55|23852.55|10
1620067310000|2021-05-03 18:41:50|23891|23853|23892.41|23854.41|23892.41|23854.41|23888.12|23850.12|10
1620067320000|2021-05-03 18:42:00|23892.04|23854.04|23891.08|23853.08|23892.04|23854.04|23889.72|23851.72|10
1620067330000|2021-05-03 18:42:10|23891.28|23853.28|23888.26|23850.26|23892.99|23854.99|23888.26|23850.26|10
1620067340000|2021-05-03 18:42:20|23886.89|23848.89|23877.36|23839.36|23887.45|23849.45|23877.36|23839.36|10
1620067350000|2021-05-03 18:42:30|23879.8|23841.8|23879.97|23841.97|23883.35|23845.35|23879.8|23841.8|10
1620067360000|2021-05-03 18:42:40|23881.53|23843.53|23878.47|23840.47|23881.62|23843.62|23878.47|23840.47|10
1620067370000|2021-05-03 18:42:50|23877.23|23839.23|23880.47|23842.47|23880.47|23842.47|23874.71|23836.71|10
1620067380000|2021-05-03 18:43:00|23881|23843|23883.86|23845.86|23884.82|23846.82|23881|23843|9
1620067390000|2021-05-03 18:43:10|23883.57|23845.57|23886.28|23848.28|23886.39|23848.39|23883.57|23845.57|10
1620067400000|2021-05-03 18:43:20|23886.13|23848.13|23889.09|23851.09|23889.09|23851.09|23886.05|23848.05|10
1620067410000|2021-05-03 18:43:30|23886.16|23848.16|23893.35|23855.35|23893.63|23855.63|23886.16|23848.16|10
1620067420000|2021-05-03 18:43:40|23893.62|23855.62|23891.97|23853.97|23893.62|23855.62|23891.97|23853.97|10
1620067430000|2021-05-03 18:43:50|23892.21|23854.21|23896.34|23858.34|23896.46|23858.46|23892.21|23854.21|10
1620067440000|2021-05-03 18:44:00|23896.57|23858.57|23887.89|23849.89|23896.81|23858.81|23887.89|23849.89|10
1620067450000|2021-05-03 18:44:10|23887.3|23849.3|23890.46|23852.46|23890.53|23852.53|23887.3|23849.3|10
1620067460000|2021-05-03 18:44:20|23890.94|23852.94|23886.46|23848.46|23891.85|23853.85|23886.46|23848.46|10
1620067470000|2021-05-03 18:44:30|23884.82|23846.82|23882.29|23844.29|23884.82|23846.82|23877.72|23839.72|10
1620067480000|2021-05-03 18:44:40|23879.79|23841.79|23885.02|23847.02|23885.09|23847.09|23879.37|23841.37|9
1620067490000|2021-05-03 18:44:50|23885.89|23847.89|23885|23847|23886.29|23848.29|23884.89|23846.89|10
1620067500000|2021-05-03 18:45:00|23885.55|23847.55|23884.58|23846.58|23886.8|23848.8|23884.58|23846.58|10
1620067510000|2021-05-03 18:45:10|23884.68|23846.68|23887.43|23849.43|23887.43|23849.43|23883.74|23845.74|10
1620067520000|2021-05-03 18:45:20|23888.42|23850.42|23891.26|23853.26|23891.26|23853.26|23886.61|23848.61|10
1620067530000|2021-05-03 18:45:30|23892.51|23854.51|23899.79|23861.79|23899.79|23861.79|23892.51|23854.51|10
1620067540000|2021-05-03 18:45:40|23900.14|23862.14|23899.83|23861.83|23901.51|23863.51|23899.83|23861.83|10
1620067550000|2021-05-03 18:45:50|23898.92|23860.92|23894.7|23856.7|23899.74|23861.74|23894.5|23856.5|10
1620067560000|2021-05-03 18:46:00|23893.26|23855.26|23894.89|23856.89|23894.89|23856.89|23892.2|23854.2|10
1620067570000|2021-05-03 18:46:10|23894.96|23856.96|23894.58|23856.58|23895.51|23857.51|23892.87|23854.87|9
1620067580000|2021-05-03 18:46:20|23894.7|23856.7|23895.01|23857.01|23896.11|23858.11|23892.33|23854.33|9
1620067590000|2021-05-03 18:46:30|23895.86|23857.86|23893.43|23855.43|23896.29|23858.29|23893.43|23855.43|10
1620067600000|2021-05-03 18:46:40|23891.31|23853.31|23888.59|23850.59|23891.31|23853.31|23888.59|23850.59|10
1620067610000|2021-05-03 18:46:50|23888.81|23850.81|23884.47|23846.47|23888.81|23850.81|23882.88|23844.88|10
1620067620000|2021-05-03 18:47:00|23884.45|23846.45|23885|23847|23885.87|23847.87|23884.45|23846.45|10
1620067630000|2021-05-03 18:47:10|23885.35|23847.35|23886.09|23848.09|23886.52|23848.52|23884.42|23846.42|10
1620067640000|2021-05-03 18:47:20|23886.33|23848.33|23876.8|23838.8|23886.33|23848.33|23876.8|23838.8|10
1620067650000|2021-05-03 18:47:30|23876.42|23838.42|23876.44|23838.44|23877.05|23839.05|23874.83|23836.83|10
1620067660000|2021-05-03 18:47:40|23876.24|23838.24|23875.99|23837.99|23878.24|23840.24|23875.99|23837.99|10
1620067670000|2021-05-03 18:47:50|23875.82|23837.82|23874.34|23836.34|23875.82|23837.82|23873.14|23835.14|10
1620067680000|2021-05-03 18:48:00|23873.54|23835.54|23870.49|23832.49|23873.76|23835.76|23869.93|23831.93|10
1620067690000|2021-05-03 18:48:10|23869.49|23831.49|23863.97|23825.97|23869.49|23831.49|23863.97|23825.97|10
1620067700000|2021-05-03 18:48:20|23864.4|23826.4|23866.7|23828.7|23866.76|23828.76|23864.4|23826.4|10
1620067710000|2021-05-03 18:48:30|23866.58|23828.58|23867.4|23829.4|23867.92|23829.92|23866.58|23828.58|10
1620067720000|2021-05-03 18:48:40|23868|23830|23869.18|23831.18|23869.31|23831.31|23868|23830|10
1620067730000|2021-05-03 18:48:50|23868.66|23830.66|23869|23831|23869.25|23831.25|23868.46|23830.46|10
1620067740000|2021-05-03 18:49:00|23868.75|23830.75|23867.09|23829.09|23868.78|23830.78|23867.09|23829.09|10
1620067750000|2021-05-03 18:49:10|23868.08|23830.08|23868.42|23830.42|23868.42|23830.42|23867.11|23829.11|10
1620067760000|2021-05-03 18:49:20|23869.18|23831.18|23871.79|23833.79|23871.79|23833.79|23868.79|23830.79|10
1620067770000|2021-05-03 18:49:30|23872.7|23834.7|23884.16|23846.16|23884.16|23846.16|23872.7|23834.7|10
1620067780000|2021-05-03 18:49:40|23886.78|23848.78|23891.38|23853.38|23891.74|23853.74|23886.78|23848.78|10
1620067790000|2021-05-03 18:49:50|23891.07|23853.07|23890.04|23852.04|23891.36|23853.36|23888.59|23850.59|10
1620067800000|2021-05-03 18:50:00|23889.58|23851.58|23885.05|23847.05|23889.58|23851.58|23885.05|23847.05|10
1620067810000|2021-05-03 18:50:10|23882.22|23844.22|23878.9|23840.9|23882.86|23844.86|23878.9|23840.9|10
1620067820000|2021-05-03 18:50:20|23881.05|23843.05|23890.77|23852.77|23890.77|23852.77|23881.05|23843.05|10
1620067830000|2021-05-03 18:50:30|23891.22|23853.22|23893.62|23855.62|23893.62|23855.62|23891.22|23853.22|10
1620067840000|2021-05-03 18:50:40|23893.56|23855.56|23897.12|23859.12|23897.12|23859.12|23893.07|23855.07|10
1620067850000|2021-05-03 18:50:50|23897.26|23859.26|23892.11|23854.11|23897.26|23859.26|23890.56|23852.56|10
1620067860000|2021-05-03 18:51:00|23890.96|23852.96|23886.63|23848.63|23890.96|23852.96|23886.63|23848.63|10
1620067870000|2021-05-03 18:51:10|23885.77|23847.77|23884.8|23846.8|23888.13|23850.13|23884.8|23846.8|10
1620067880000|2021-05-03 18:51:20|23885.52|23847.52|23888.65|23850.65|23889.37|23851.37|23885.38|23847.38|10
1620067890000|2021-05-03 18:51:30|23886.68|23848.68|23889.3|23851.3|23890.06|23852.06|23886.68|23848.68|10
1620067900000|2021-05-03 18:51:40|23888.77|23850.77|23887.55|23849.55|23888.94|23850.94|23887.5|23849.5|9
1620067910000|2021-05-03 18:51:50|23886.55|23848.55|23883.97|23845.97|23886.55|23848.55|23883.97|23845.97|10
1620067920000|2021-05-03 18:52:00|23885.16|23847.16|23888.48|23850.48|23888.48|23850.48|23885.16|23847.16|10
1620067930000|2021-05-03 18:52:10|23889.21|23851.21|23891.91|23853.91|23891.91|23853.91|23889.18|23851.18|10
1620067940000|2021-05-03 18:52:20|23892.47|23854.47|23892.55|23854.55|23892.65|23854.65|23891.32|23853.32|10
1620067950000|2021-05-03 18:52:30|23889.78|23851.78|23885.44|23847.44|23889.78|23851.78|23885.02|23847.02|10
1620067960000|2021-05-03 18:52:40|23883.54|23845.54|23882|23844|23883.54|23845.54|23880.88|23842.88|10
1620067970000|2021-05-03 18:52:50|23882.28|23844.28|23880.08|23842.08|23882.37|23844.37|23880.08|23842.08|10
1620067980000|2021-05-03 18:53:00|23878.99|23840.99|23878.37|23840.37|23880.18|23842.18|23878.37|23840.37|10
1620067990000|2021-05-03 18:53:10|23879.76|23841.76|23878.83|23840.83|23879.76|23841.76|23878.2|23840.2|9
1620068000000|2021-05-03 18:53:20|23879.44|23841.44|23884.67|23846.67|23886.99|23848.99|23879.2|23841.2|10
1620068010000|2021-05-03 18:53:30|23886.82|23848.82|23893.72|23855.72|23893.72|23855.72|23886.82|23848.82|10
1620068020000|2021-05-03 18:53:40|23894.32|23856.32|23894.01|23856.01|23896.64|23858.64|23893.55|23855.55|10
1620068030000|2021-05-03 18:53:50|23893.73|23855.73|23897.47|23859.47|23897.7|23859.7|23893.73|23855.73|10
1620068040000|2021-05-03 18:54:00|23898.8|23860.8|23904.7|23866.7|23904.7|23866.7|23898.8|23860.8|10
1620068050000|2021-05-03 18:54:10|23902.5|23864.5|23903.54|23865.54|23904.02|23866.02|23902.19|23864.19|10
1620068060000|2021-05-03 18:54:20|23904.1|23866.1|23904.76|23866.76|23906.61|23868.61|23904.1|23866.1|10
1620068070000|2021-05-03 18:54:30|23904.15|23866.15|23900.75|23862.75|23904.15|23866.15|23900.75|23862.75|10
1620068080000|2021-05-03 18:54:40|23901.5|23863.5|23900.85|23862.85|23901.51|23863.51|23899.87|23861.87|10
1620068090000|2021-05-03 18:54:50|23900.07|23862.07|23894.15|23856.15|23900.07|23862.07|23893.88|23855.88|10
1620068100000|2021-05-03 18:55:00|23893.74|23855.74|23894.7|23856.7|23894.7|23856.7|23893.3|23855.3|10
1620068110000|2021-05-03 18:55:10|23895.04|23857.04|23896.07|23858.07|23896.19|23858.19|23894.72|23856.72|10
1620068120000|2021-05-03 18:55:20|23896.32|23858.32|23897.26|23859.26|23897.26|23859.26|23895.21|23857.21|10
1620068130000|2021-05-03 18:55:30|23897.7|23859.7|23908.46|23870.46|23908.46|23870.46|23897.7|23859.7|10
1620068140000|2021-05-03 18:55:40|23907.9|23869.9|23909.52|23871.52|23911.74|23873.74|23907.9|23869.9|10
1620068150000|2021-05-03 18:55:50|23910.73|23872.73|23914.52|23876.52|23915.41|23877.41|23910.73|23872.73|10
1620068160000|2021-05-03 18:56:00|23913.72|23875.72|23917.33|23879.33|23917.33|23879.33|23913.72|23875.72|10
1620068170000|2021-05-03 18:56:10|23917.21|23879.21|23918.82|23880.82|23918.82|23880.82|23916.43|23878.43|10
1620068180000|2021-05-03 18:56:20|23923.74|23885.74|23933.44|23895.44|23933.44|23895.44|23923.74|23885.74|10
1620068190000|2021-05-03 18:56:30|23937.58|23899.58|23936.6|23898.6|23938.33|23900.33|23936.45|23898.45|9
1620068200000|2021-05-03 18:56:40|23935.99|23897.99|23934.39|23896.39|23935.99|23897.99|23929.34|23891.34|10
1620068210000|2021-05-03 18:56:50|23934.34|23896.34|23933.94|23895.94|23935.24|23897.24|23933.94|23895.94|8
1620068220000|2021-05-03 18:57:00|23933.14|23895.14|23935.38|23897.38|23935.55|23897.55|23931.44|23893.44|10
1620068230000|2021-05-03 18:57:10|23935.01|23897.01|23944.68|23906.68|23945.16|23907.16|23935.01|23897.01|10
1620068240000|2021-05-03 18:57:20|23944.55|23906.55|23943.82|23905.82|23944.55|23906.55|23942.17|23904.17|10
1620068250000|2021-05-03 18:57:30|23943.1|23905.1|23934.51|23896.51|23943.1|23905.1|23934.51|23896.51|10
1620068260000|2021-05-03 18:57:40|23932.28|23894.28|23934.51|23896.51|23935.43|23897.43|23930.87|23892.87|10
1620068270000|2021-05-03 18:57:50|23936.08|23898.08|23934.39|23896.39|23938.28|23900.28|23934.39|23896.39|10
1620068280000|2021-05-03 18:58:00|23935.3|23897.3|23944.41|23906.41|23944.41|23906.41|23935.3|23897.3|10
1620068290000|2021-05-03 18:58:10|23944.17|23906.17|23947.56|23909.56|23948|23910|23944.17|23906.17|10
1620068300000|2021-05-03 18:58:20|23947.92|23909.92|23945.9|23907.9|23950.72|23912.72|23945.9|23907.9|10
1620068310000|2021-05-03 18:58:30|23944.86|23906.86|23943.27|23905.27|23946.49|23908.49|23942.72|23904.72|10
1620068320000|2021-05-03 18:58:40|23940.48|23902.48|23940.16|23902.16|23940.48|23902.48|23937.07|23899.07|10
1620068330000|2021-05-03 18:58:50|23940.75|23902.75|23938.84|23900.84|23940.75|23902.75|23937.34|23899.34|10
1620068340000|2021-05-03 18:59:00|23939.61|23901.61|23934.47|23896.47|23939.61|23901.61|23934.25|23896.25|10
1620068350000|2021-05-03 18:59:10|23933.21|23895.21|23929.16|23891.16|23933.21|23895.21|23929.16|23891.16|10
1620068360000|2021-05-03 18:59:20|23928.72|23890.72|23919.58|23881.58|23928.72|23890.72|23919.58|23881.58|10
1620068370000|2021-05-03 18:59:30|23918.14|23880.14|23915.69|23877.69|23918.14|23880.14|23913.89|23875.89|10
1620068380000|2021-05-03 18:59:40|23915.87|23877.87|23913.86|23875.86|23915.99|23877.99|23912.03|23874.03|10
1620068390000|2021-05-03 18:59:50|23913.28|23875.28|23916.92|23878.92|23916.92|23878.92|23912.18|23874.18|10
1620068400000|2021-05-03 19:00:00|23916.26|23878.26|23910.14|23872.14|23916.26|23878.26|23910.14|23872.14|10
1620068410000|2021-05-03 19:00:10|23904.56|23866.56|23903|23865|23904.56|23866.56|23901.8|23863.8|10
1620068420000|2021-05-03 19:00:20|23901.44|23863.44|23887.23|23849.23|23901.44|23863.44|23887.23|23849.23|10
1620068430000|2021-05-03 19:00:30|23884.46|23846.46|23873.35|23835.35|23884.46|23846.46|23873.35|23835.35|10
1620068440000|2021-05-03 19:00:40|23872.86|23834.86|23871.79|23833.79|23873.19|23835.19|23870.74|23832.74|10
1620068450000|2021-05-03 19:00:50|23872.63|23834.63|23869.6|23831.6|23873|23835|23869.6|23831.6|10
1620068460000|2021-05-03 19:01:00|23868.32|23830.32|23866.87|23828.87|23868.32|23830.32|23866.26|23828.26|10
1620068470000|2021-05-03 19:01:10|23866.56|23828.56|23863.35|23825.35|23866.56|23828.56|23863.35|23825.35|10
1620068480000|2021-05-03 19:01:20|23863.58|23825.58|23856.99|23818.99|23863.58|23825.58|23856.99|23818.99|10
1620068490000|2021-05-03 19:01:30|23856.2|23818.2|23853.52|23815.52|23857.17|23819.17|23853.52|23815.52|10
1620068500000|2021-05-03 19:01:40|23851.42|23813.42|23847.2|23809.2|23855.46|23817.46|23843.54|23805.54|10
1620068510000|2021-05-03 19:01:50|23851.09|23813.09|23857.06|23819.06|23857.06|23819.06|23851.09|23813.09|10
1620068520000|2021-05-03 19:02:00|23855.88|23817.88|23857.66|23819.66|23857.98|23819.98|23855.11|23817.11|10
1620068530000|2021-05-03 19:02:10|23857.74|23819.74|23852.17|23814.17|23858.23|23820.23|23852.17|23814.17|10
1620068540000|2021-05-03 19:02:20|23851.18|23813.18|23854.52|23816.52|23854.93|23816.93|23850.28|23812.28|10
1620068550000|2021-05-03 19:02:30|23854.99|23816.99|23856.26|23818.26|23859.67|23821.67|23854.99|23816.99|10
1620068560000|2021-05-03 19:02:40|23856.33|23818.33|23863.27|23825.27|23863.27|23825.27|23856.33|23818.33|10
1620068570000|2021-05-03 19:02:50|23863.12|23825.12|23865.19|23827.19|23865.32|23827.32|23862.46|23824.46|10
1620068580000|2021-05-03 19:03:00|23863.4|23825.4|23864.38|23826.38|23864.94|23826.94|23863.4|23825.4|10
1620068590000|2021-05-03 19:03:10|23865.11|23827.11|23868.85|23830.85|23868.85|23830.85|23862.93|23824.93|10
1620068600000|2021-05-03 19:03:20|23870.32|23832.32|23876.84|23838.84|23876.84|23838.84|23870.32|23832.32|10
1620068610000|2021-05-03 19:03:30|23877.59|23839.59|23879.71|23841.71|23881.7|23843.7|23876.13|23838.13|10
1620068620000|2021-05-03 19:03:40|23879.35|23841.35|23870.77|23832.77|23879.35|23841.35|23869.28|23831.28|10
1620068630000|2021-05-03 19:03:50|23870.28|23832.28|23870.74|23832.74|23871.41|23833.41|23869.45|23831.45|10
1620068640000|2021-05-03 19:04:00|23872.55|23834.55|23881.79|23843.79|23881.79|23843.79|23872.55|23834.55|10
1620068650000|2021-05-03 19:04:10|23882.21|23844.21|23883.16|23845.16|23884.44|23846.44|23881.45|23843.45|10
1620068660000|2021-05-03 19:04:20|23883.3|23845.3|23880.72|23842.72|23883.3|23845.3|23880.5|23842.5|10
1620068670000|2021-05-03 19:04:30|23880.19|23842.19|23877.64|23839.64|23880.19|23842.19|23877.51|23839.51|10
1620068680000|2021-05-03 19:04:40|23877.39|23839.39|23872.11|23834.11|23877.39|23839.39|23871.37|23833.37|10
1620068690000|2021-05-03 19:04:50|23872.2|23834.2|23872.63|23834.63|23873.83|23835.83|23871.63|23833.63|10
1620068700000|2021-05-03 19:05:00|23873.92|23835.92|23870.44|23832.44|23873.92|23835.92|23870.13|23832.13|10
1620068710000|2021-05-03 19:05:10|23870.84|23832.84|23866.63|23828.63|23870.84|23832.84|23866.63|23828.63|10
1620068720000|2021-05-03 19:05:20|23862.8|23824.8|23841.54|23803.54|23862.8|23824.8|23841.54|23803.54|10
1620068730000|2021-05-03 19:05:30|23840.89|23802.89|23835.05|23797.05|23840.89|23802.89|23834.4|23796.4|10
1620068740000|2021-05-03 19:05:40|23834.8|23796.8|23823.16|23785.16|23834.8|23796.8|23823.16|23785.16|10
1620068750000|2021-05-03 19:05:50|23819.35|23781.35|23816.35|23778.35|23819.35|23781.35|23816.35|23778.35|10
1620068760000|2021-05-03 19:06:00|23816.45|23778.45|23823.53|23785.53|23823.53|23785.53|23816.25|23778.25|10
1620068770000|2021-05-03 19:06:10|23825.41|23787.41|23832.68|23794.68|23834.29|23796.29|23825.41|23787.41|10
1620068780000|2021-05-03 19:06:20|23832.28|23794.28|23842.03|23804.03|23842.03|23804.03|23832.28|23794.28|10
1620068790000|2021-05-03 19:06:30|23842.86|23804.86|23841.51|23803.51|23843.76|23805.76|23841.51|23803.51|10
1620068800000|2021-05-03 19:06:40|23842.77|23804.77|23843.45|23805.45|23843.81|23805.81|23842.16|23804.16|10
1620068810000|2021-05-03 19:06:50|23843.39|23805.39|23843.38|23805.38|23843.4|23805.4|23841.83|23803.83|10
1620068820000|2021-05-03 19:07:00|23843.12|23805.12|23838.88|23800.88|23843.81|23805.81|23838.88|23800.88|10
1620068830000|2021-05-03 19:07:10|23837.07|23799.07|23831.04|23793.04|23837.07|23799.07|23831.04|23793.04|10
1620068840000|2021-05-03 19:07:20|23830.84|23792.84|23832.06|23794.06|23832.12|23794.12|23830.59|23792.59|10
1620068850000|2021-05-03 19:07:30|23832.32|23794.32|23832|23794|23833.58|23795.58|23832|23794|10
1620068860000|2021-05-03 19:07:40|23832.16|23794.16|23827.99|23789.99|23832.36|23794.36|23827.19|23789.19|10
1620068870000|2021-05-03 19:07:50|23827.27|23789.27|23826.39|23788.39|23827.27|23789.27|23825.31|23787.31|10
1620068880000|2021-05-03 19:08:00|23827.25|23789.25|23826.31|23788.31|23827.43|23789.43|23826.26|23788.26|10
1620068890000|2021-05-03 19:08:10|23825.9|23787.9|23824.68|23786.68|23826.23|23788.23|23824.68|23786.68|10
1620068900000|2021-05-03 19:08:20|23823.34|23785.34|23822.68|23784.68|23825.25|23787.25|23822.32|23784.32|10
1620068910000|2021-05-03 19:08:30|23820.94|23782.94|23821.35|23783.35|23823.49|23785.49|23820.94|23782.94|10
1620068920000|2021-05-03 19:08:40|23822.33|23784.33|23817.27|23779.27|23822.33|23784.33|23817.27|23779.27|9
1620068930000|2021-05-03 19:08:50|23818.02|23780.02|23812.01|23774.01|23819.28|23781.28|23812.01|23774.01|10
1620068940000|2021-05-03 19:09:00|23811.95|23773.95|23813.5|23775.5|23814.42|23776.42|23811.95|23773.95|10
1620068950000|2021-05-03 19:09:10|23813.75|23775.75|23814.08|23776.08|23816.27|23778.27|23813.31|23775.31|10
1620068960000|2021-05-03 19:09:20|23813.89|23775.89|23819.81|23781.81|23819.81|23781.81|23813.89|23775.89|10
1620068970000|2021-05-03 19:09:30|23820.46|23782.46|23824.31|23786.31|23824.63|23786.63|23820.46|23782.46|10
1620068980000|2021-05-03 19:09:40|23823.53|23785.53|23824.92|23786.92|23825.07|23787.07|23823.53|23785.53|10
1620068990000|2021-05-03 19:09:50|23823.73|23785.73|23824.14|23786.14|23825.12|23787.12|23821.92|23783.92|10
1620069000000|2021-05-03 19:10:00|23824|23786|23822.29|23784.29|23824.05|23786.05|23821.29|23783.29|10
1620069010000|2021-05-03 19:10:10|23821.17|23783.17|23821.04|23783.04|23821.52|23783.52|23820.46|23782.46|10
1620069020000|2021-05-03 19:10:20|23821.01|23783.01|23820.8|23782.8|23821.22|23783.22|23820.13|23782.13|10
1620069030000|2021-05-03 19:10:30|23820.99|23782.99|23821.03|23783.03|23823.43|23785.43|23820.28|23782.28|10
1620069040000|2021-05-03 19:10:40|23820.24|23782.24|23820.05|23782.05|23820.63|23782.63|23818.96|23780.96|10
1620069050000|2021-05-03 19:10:50|23820.15|23782.15|23815.96|23777.96|23820.3|23782.3|23815.96|23777.96|10
1620069060000|2021-05-03 19:11:00|23815.54|23777.54|23813.21|23775.21|23815.54|23777.54|23811.65|23773.65|10
1620069070000|2021-05-03 19:11:10|23814.25|23776.25|23812.23|23774.23|23814.7|23776.7|23812.18|23774.18|10
1620069080000|2021-05-03 19:11:20|23813.4|23775.4|23814.11|23776.11|23814.11|23776.11|23812.39|23774.39|10
1620069090000|2021-05-03 19:11:30|23814.62|23776.62|23815.38|23777.38|23815.38|23777.38|23813.9|23775.9|10
1620069100000|2021-05-03 19:11:40|23815.45|23777.45|23809.85|23771.85|23815.45|23777.45|23809.85|23771.85|10
1620069110000|2021-05-03 19:11:50|23809.23|23771.23|23795.2|23757.2|23810.24|23772.24|23795.2|23757.2|10
1620069120000|2021-05-03 19:12:00|23791.28|23753.28|23768.06|23730.06|23791.28|23753.28|23767.64|23729.64|10
1620069130000|2021-05-03 19:12:10|23769.66|23731.66|23763.98|23725.98|23769.66|23731.66|23763.03|23725.03|10
1620069140000|2021-05-03 19:12:20|23765.49|23727.49|23748.98|23710.98|23765.49|23727.49|23748.98|23710.98|10
1620069150000|2021-05-03 19:12:30|23746.28|23708.28|23742.3|23704.3|23746.28|23708.28|23737.04|23699.04|10
1620069160000|2021-05-03 19:12:40|23741.69|23703.69|23746.21|23708.21|23746.21|23708.21|23741.69|23703.69|10
1620069170000|2021-05-03 19:12:50|23745.7|23707.7|23749.71|23711.71|23750.07|23712.07|23745.7|23707.7|10
1620069180000|2021-05-03 19:13:00|23750.02|23712.02|23754.06|23716.06|23754.21|23716.21|23750.02|23712.02|10
1620069190000|2021-05-03 19:13:10|23754.25|23716.25|23746.05|23708.05|23758.08|23720.08|23745.77|23707.77|10
1620069200000|2021-05-03 19:13:20|23743.72|23705.72|23728.15|23690.15|23743.72|23705.72|23728.15|23690.15|10
1620069210000|2021-05-03 19:13:30|23726.59|23688.59|23696.97|23658.97|23726.59|23688.59|23696.97|23658.97|10
1620069220000|2021-05-03 19:13:40|23698.09|23660.09|23693.02|23655.02|23698.67|23660.67|23693.02|23655.02|10
1620069230000|2021-05-03 19:13:50|23693.28|23655.28|23695.38|23657.38|23698.68|23660.68|23693.28|23655.28|10
1620069240000|2021-05-03 19:14:00|23694.11|23656.11|23683.97|23645.97|23694.11|23656.11|23683.97|23645.97|10
1620069250000|2021-05-03 19:14:10|23683.1|23645.1|23663.98|23625.98|23683.1|23645.1|23663.26|23625.26|10
1620069260000|2021-05-03 19:14:20|23664.38|23626.38|23652.68|23614.68|23666.26|23628.26|23652.68|23614.68|10
1620069270000|2021-05-03 19:14:30|23652.38|23614.38|23644.74|23606.74|23652.38|23614.38|23644.74|23606.74|10
1620069280000|2021-05-03 19:14:40|23642.18|23604.18|23629.53|23591.53|23642.18|23604.18|23629.53|23591.53|10
1620069290000|2021-05-03 19:14:50|23628.58|23590.58|23622.62|23584.62|23628.58|23590.58|23618.64|23580.64|10
1620069300000|2021-05-03 19:15:00|23622.77|23584.77|23628.59|23590.59|23628.59|23590.59|23622.77|23584.77|10
1620069310000|2021-05-03 19:15:10|23629.81|23591.81|23642.03|23604.03|23643.42|23605.42|23629.81|23591.81|10
1620069320000|2021-05-03 19:15:20|23643.94|23605.94|23657.62|23619.62|23657.76|23619.76|23643.94|23605.94|10
1620069330000|2021-05-03 19:15:30|23659.07|23621.07|23672.54|23634.54|23672.54|23634.54|23658.88|23620.88|10
1620069340000|2021-05-03 19:15:40|23672.83|23634.83|23679.69|23641.69|23681.1|23643.1|23672.83|23634.83|10
1620069350000|2021-05-03 19:15:50|23680.02|23642.02|23679.96|23641.96|23680.6|23642.6|23679.88|23641.88|10
1620069360000|2021-05-03 19:16:00|23679.92|23641.92|23683.35|23645.35|23683.35|23645.35|23679.9|23641.9|10
1620069370000|2021-05-03 19:16:10|23683.54|23645.54|23698.15|23660.15|23699.17|23661.17|23683.54|23645.54|10
1620069380000|2021-05-03 19:16:20|23698.33|23660.33|23705.66|23667.66|23705.66|23667.66|23698.33|23660.33|10
1620069390000|2021-05-03 19:16:30|23705.01|23667.01|23703.27|23665.27|23707.21|23669.21|23703.27|23665.27|10
1620069400000|2021-05-03 19:16:40|23703|23665|23692.76|23654.76|23703|23665|23692.76|23654.76|10
1620069410000|2021-05-03 19:16:50|23693.06|23655.06|23695.53|23657.53|23695.53|23657.53|23693.06|23655.06|10
1620069420000|2021-05-03 19:17:00|23696.6|23658.6|23701.66|23663.66|23701.66|23663.66|23696.6|23658.6|9
1620069430000|2021-05-03 19:17:10|23701.77|23663.77|23710.34|23672.34|23710.56|23672.56|23701.77|23663.77|10
1620069440000|2021-05-03 19:17:20|23710.14|23672.14|23713.05|23675.05|23713.05|23675.05|23710.14|23672.14|10
1620069450000|2021-05-03 19:17:30|23712.78|23674.78|23709.86|23671.86|23712.78|23674.78|23709.64|23671.64|10
1620069460000|2021-05-03 19:17:40|23709.01|23671.01|23701.08|23663.08|23709.01|23671.01|23701.08|23663.08|10
1620069470000|2021-05-03 19:17:50|23700.54|23662.54|23699.33|23661.33|23700.54|23662.54|23698.94|23660.94|10
1620069480000|2021-05-03 19:18:00|23699.69|23661.69|23699.25|23661.25|23700.35|23662.35|23694.49|23656.49|10
1620069490000|2021-05-03 19:18:10|23697.21|23659.21|23694.23|23656.23|23698.2|23660.2|23694.23|23656.23|10
1620069500000|2021-05-03 19:18:20|23691.02|23653.02|23691.25|23653.25|23691.25|23653.25|23686.71|23648.71|10
1620069510000|2021-05-03 19:18:30|23690.31|23652.31|23674.63|23636.63|23691.28|23653.28|23674.63|23636.63|10
1620069520000|2021-05-03 19:18:40|23674.7|23636.7|23679.23|23641.23|23679.86|23641.86|23674.62|23636.62|10
1620069530000|2021-05-03 19:18:50|23680.44|23642.44|23679.01|23641.01|23681.92|23643.92|23678.8|23640.8|9
1620069540000|2021-05-03 19:19:00|23679.17|23641.17|23676.69|23638.69|23679.17|23641.17|23675.97|23637.97|10
1620069550000|2021-05-03 19:19:10|23676.97|23638.97|23673.76|23635.76|23677.86|23639.86|23667.59|23629.59|10
1620069560000|2021-05-03 19:19:20|23675.14|23637.14|23668.58|23630.58|23675.14|23637.14|23667.28|23629.28|10
1620069570000|2021-05-03 19:19:30|23662.97|23624.97|23647.68|23609.68|23662.97|23624.97|23646.59|23608.59|10
1620069580000|2021-05-03 19:19:40|23647.72|23609.72|23640.2|23602.2|23647.72|23609.72|23640.2|23602.2|10
1620069590000|2021-05-03 19:19:50|23639.1|23601.1|23618.44|23580.44|23639.1|23601.1|23618.44|23580.44|10
1620069600000|2021-05-03 19:20:00|23617.75|23579.75|23623.31|23585.31|23626.96|23588.96|23617.75|23579.75|10
1620069610000|2021-05-03 19:20:10|23626.23|23588.23|23626.77|23588.77|23631.06|23593.06|23626.23|23588.23|10
1620069620000|2021-05-03 19:20:20|23626.22|23588.22|23623.19|23585.19|23626.22|23588.22|23618.12|23580.12|10
1620069630000|2021-05-03 19:20:30|23622.08|23584.08|23614.01|23576.01|23622.08|23584.08|23614.01|23576.01|10
1620069640000|2021-05-03 19:20:40|23613.61|23575.61|23610.9|23572.9|23613.96|23575.96|23609.62|23571.62|10
1620069650000|2021-05-03 19:20:50|23608.73|23570.73|23601.97|23563.97|23608.73|23570.73|23601.97|23563.97|10
1620069660000|2021-05-03 19:21:00|23599.83|23561.83|23594.79|23556.79|23600.78|23562.78|23594.56|23556.56|10
1620069670000|2021-05-03 19:21:10|23595.6|23557.6|23594.18|23556.18|23595.6|23557.6|23591.08|23553.08|10
1620069680000|2021-05-03 19:21:20|23594.22|23556.22|23593.63|23555.63|23597.75|23559.75|23592.82|23554.82|10
1620069690000|2021-05-03 19:21:30|23593.42|23555.42|23595.64|23557.64|23596.21|23558.21|23593.42|23555.42|10
1620069700000|2021-05-03 19:21:40|23598.45|23560.45|23597.83|23559.83|23599.02|23561.02|23596.68|23558.68|9
1620069710000|2021-05-03 19:21:50|23598.3|23560.3|23599.44|23561.44|23599.92|23561.92|23596.71|23558.71|10
1620069720000|2021-05-03 19:22:00|23598.81|23560.81|23598.33|23560.33|23600.09|23562.09|23597.04|23559.04|10
1620069730000|2021-05-03 19:22:10|23601.87|23563.87|23611.03|23573.03|23611.03|23573.03|23601.87|23563.87|10
1620069740000|2021-05-03 19:22:20|23611.35|23573.35|23619.34|23581.34|23619.34|23581.34|23611.35|23573.35|10
1620069750000|2021-05-03 19:22:30|23620.28|23582.28|23629.19|23591.19|23629.19|23591.19|23620.28|23582.28|10
1620069760000|2021-05-03 19:22:40|23630.12|23592.12|23633.85|23595.85|23633.85|23595.85|23629.15|23591.15|10
1620069770000|2021-05-03 19:22:50|23634|23596|23634.01|23596.01|23635.55|23597.55|23633.45|23595.45|10
1620069780000|2021-05-03 19:23:00|23633.12|23595.12|23614.01|23576.01|23633.12|23595.12|23614.01|23576.01|10
1620069790000|2021-05-03 19:23:10|23614.36|23576.36|23613.39|23575.39|23615.37|23577.37|23611.09|23573.09|10
1620069800000|2021-05-03 19:23:20|23613.82|23575.82|23611.94|23573.94|23613.82|23575.82|23610.57|23572.57|10
1620069810000|2021-05-03 19:23:30|23610.36|23572.36|23606.46|23568.46|23610.36|23572.36|23606.46|23568.46|10
1620069820000|2021-05-03 19:23:40|23606.63|23568.63|23595.61|23557.61|23606.63|23568.63|23595.51|23557.51|10
1620069830000|2021-05-03 19:23:50|23595.62|23557.62|23598.27|23560.27|23598.27|23560.27|23595.36|23557.36|10
1620069840000|2021-05-03 19:24:00|23596.61|23558.61|23607.6|23569.6|23607.6|23569.6|23596.61|23558.61|10
1620069850000|2021-05-03 19:24:10|23606.39|23568.39|23605.72|23567.72|23606.71|23568.71|23605.09|23567.09|10
1620069860000|2021-05-03 19:24:20|23605.52|23567.52|23609.66|23571.66|23609.71|23571.71|23605.52|23567.52|10
1620069870000|2021-05-03 19:24:30|23609.8|23571.8|23611.05|23573.05|23611.05|23573.05|23609.08|23571.08|10
1620069880000|2021-05-03 19:24:40|23611.91|23573.91|23617.46|23579.46|23617.46|23579.46|23611.91|23573.91|10
1620069890000|2021-05-03 19:24:50|23618.46|23580.46|23627.35|23589.35|23627.35|23589.35|23618.46|23580.46|10
1620069900000|2021-05-03 19:25:00|23628.21|23590.21|23639.42|23601.42|23639.42|23601.42|23627.95|23589.95|10
1620069910000|2021-05-03 19:25:10|23640.56|23602.56|23654.65|23616.65|23654.65|23616.65|23640.56|23602.56|10
1620069920000|2021-05-03 19:25:20|23654.97|23616.97|23658.25|23620.25|23659.82|23621.82|23654.97|23616.97|10
1620069930000|2021-05-03 19:25:30|23658.29|23620.29|23663.81|23625.81|23663.83|23625.83|23658.29|23620.29|10
1620069940000|2021-05-03 19:25:40|23663.6|23625.6|23660.31|23622.31|23664.68|23626.68|23659.94|23621.94|10
1620069950000|2021-05-03 19:25:50|23660.41|23622.41|23661.82|23623.82|23664.61|23626.61|23660.41|23622.41|9
1620069960000|2021-05-03 19:26:00|23661.14|23623.14|23653.15|23615.15|23661.14|23623.14|23652.96|23614.96|10
1620069970000|2021-05-03 19:26:10|23653.39|23615.39|23658.28|23620.28|23658.46|23620.46|23653.39|23615.39|10
1620069980000|2021-05-03 19:26:20|23659.1|23621.1|23665.92|23627.92|23665.92|23627.92|23659.1|23621.1|10
1620069990000|2021-05-03 19:26:30|23667.02|23629.02|23671.19|23633.19|23671.4|23633.4|23666.63|23628.63|10
1620070000000|2021-05-03 19:26:40|23671.47|23633.47|23679.31|23641.31|23679.31|23641.31|23671.47|23633.47|10
1620070010000|2021-05-03 19:26:50|23679.69|23641.69|23692.37|23654.37|23692.37|23654.37|23679.69|23641.69|10
1620070020000|2021-05-03 19:27:00|23692.02|23654.02|23692.73|23654.73|23695.04|23657.04|23690.98|23652.98|10
1620070030000|2021-05-03 19:27:10|23691.3|23653.3|23698.72|23660.72|23698.91|23660.91|23691.3|23653.3|10
1620070040000|2021-05-03 19:27:20|23699.25|23661.25|23706.93|23668.93|23706.93|23668.93|23699.25|23661.25|10
1620070050000|2021-05-03 19:27:30|23711.95|23673.95|23706.03|23668.03|23711.95|23673.95|23706.03|23668.03|10
1620070060000|2021-05-03 19:27:40|23706.41|23668.41|23700.59|23662.59|23706.41|23668.41|23700.59|23662.59|10
1620070070000|2021-05-03 19:27:50|23700.42|23662.42|23689.39|23651.39|23701.04|23663.04|23688.74|23650.74|10
1620070080000|2021-05-03 19:28:00|23687.32|23649.32|23687.14|23649.14|23688.49|23650.49|23685.59|23647.59|10
1620070090000|2021-05-03 19:28:10|23687.87|23649.87|23689.98|23651.98|23689.98|23651.98|23686.02|23648.02|10
1620070100000|2021-05-03 19:28:20|23689.1|23651.1|23690.32|23652.32|23690.32|23652.32|23687.48|23649.48|10
1620070110000|2021-05-03 19:28:30|23689.9|23651.9|23693.88|23655.88|23693.88|23655.88|23689.9|23651.9|10
1620070120000|2021-05-03 19:28:40|23693.27|23655.27|23695.69|23657.69|23696.56|23658.56|23693.09|23655.09|10
1620070130000|2021-05-03 19:28:50|23695.14|23657.14|23699.55|23661.55|23699.55|23661.55|23694.95|23656.95|10
1620070140000|2021-05-03 19:29:00|23698.91|23660.91|23700.33|23662.33|23700.33|23662.33|23698.22|23660.22|10
1620070150000|2021-05-03 19:29:10|23702.71|23664.71|23703.37|23665.37|23704.64|23666.64|23702.06|23664.06|10
1620070160000|2021-05-03 19:29:20|23703.09|23665.09|23699.09|23661.09|23703.09|23665.09|23697.47|23659.47|10
1620070170000|2021-05-03 19:29:30|23701|23663|23700.62|23662.62|23702.33|23664.33|23700.42|23662.42|10
1620070180000|2021-05-03 19:29:40|23700.83|23662.83|23701.06|23663.06|23701.06|23663.06|23699.25|23661.25|10
1620070190000|2021-05-03 19:29:50|23701.51|23663.51|23703.2|23665.2|23703.22|23665.22|23701.3|23663.3|10
1620070200000|2021-05-03 19:30:00|23704.06|23666.06|23703.58|23665.58|23704.71|23666.71|23703.18|23665.18|10
1620070210000|2021-05-03 19:30:10|23703.34|23665.34|23700.96|23662.96|23703.34|23665.34|23699.05|23661.05|10
1620070220000|2021-05-03 19:30:20|23701.12|23663.12|23704.85|23666.85|23705.67|23667.67|23701.12|23663.12|10
1620070230000|2021-05-03 19:30:30|23704.67|23666.67|23704.92|23666.92|23705.17|23667.17|23704.11|23666.11|10
1620070240000|2021-05-03 19:30:40|23704.95|23666.95|23708.81|23670.81|23708.81|23670.81|23704.95|23666.95|10
1620070250000|2021-05-03 19:30:50|23709.03|23671.03|23712.6|23674.6|23713.34|23675.34|23708.8|23670.8|10
1620070260000|2021-05-03 19:31:00|23712.7|23674.7|23711.28|23673.28|23714.3|23676.3|23711.28|23673.28|10
1620070270000|2021-05-03 19:31:10|23711.89|23673.89|23713.6|23675.6|23713.6|23675.6|23711.89|23673.89|10
1620070280000|2021-05-03 19:31:20|23714.9|23676.9|23714.75|23676.75|23716.01|23678.01|23714.3|23676.3|10
1620070290000|2021-05-03 19:31:30|23713.37|23675.37|23716.37|23678.37|23716.37|23678.37|23713.37|23675.37|10
1620070300000|2021-05-03 19:31:40|23717.4|23679.4|23717.98|23679.98|23719.11|23681.11|23717.4|23679.4|9
1620070310000|2021-05-03 19:31:50|23718.16|23680.16|23721.96|23683.96|23721.96|23683.96|23718.16|23680.16|10
1620070320000|2021-05-03 19:32:00|23722.12|23684.12|23734.87|23696.87|23734.87|23696.87|23722.12|23684.12|10
1620070330000|2021-05-03 19:32:10|23736.62|23698.62|23740.56|23702.56|23740.56|23702.56|23736.62|23698.62|9
1620070340000|2021-05-03 19:32:20|23740.74|23702.74|23748.12|23710.12|23749.23|23711.23|23740.74|23702.74|10
1620070350000|2021-05-03 19:32:30|23748.24|23710.24|23754.77|23716.77|23754.77|23716.77|23748.24|23710.24|10
1620070360000|2021-05-03 19:32:40|23760.18|23722.18|23764.06|23726.06|23764.06|23726.06|23760.18|23722.18|10
1620070370000|2021-05-03 19:32:50|23764.53|23726.53|23772.68|23734.68|23772.68|23734.68|23764.22|23726.22|10
1620070380000|2021-05-03 19:33:00|23774.31|23736.31|23775.3|23737.3|23783.17|23745.17|23774.31|23736.31|10
1620070390000|2021-05-03 19:33:10|23774.99|23736.99|23768.93|23730.93|23774.99|23736.99|23768.93|23730.93|10
1620070400000|2021-05-03 19:33:20|23768.96|23730.96|23772.8|23734.8|23772.94|23734.94|23766.85|23728.85|10
1620070410000|2021-05-03 19:33:30|23773.99|23735.99|23771.06|23733.06|23775.13|23737.13|23771.06|23733.06|10
1620070420000|2021-05-03 19:33:40|23773.04|23735.04|23775|23737|23776.25|23738.25|23769.29|23731.29|10
1620070430000|2021-05-03 19:33:50|23774.6|23736.6|23775.04|23737.04|23775.04|23737.04|23773.56|23735.56|10
1620070440000|2021-05-03 19:34:00|23775.24|23737.24|23769.76|23731.76|23775.82|23737.82|23769.76|23731.76|10
1620070450000|2021-05-03 19:34:10|23769.49|23731.49|23767.11|23729.11|23770.08|23732.08|23766.99|23728.99|10
1620070460000|2021-05-03 19:34:20|23766.82|23728.82|23762.92|23724.92|23766.82|23728.82|23762.92|23724.92|10
1620070470000|2021-05-03 19:34:30|23763.51|23725.51|23758.93|23720.93|23763.51|23725.51|23758.93|23720.93|10
1620070480000|2021-05-03 19:34:40|23758.52|23720.52|23742.91|23704.91|23758.52|23720.52|23742.91|23704.91|10
1620070490000|2021-05-03 19:34:50|23739.66|23701.66|23743.43|23705.43|23743.43|23705.43|23739.64|23701.64|10
1620070500000|2021-05-03 19:35:00|23743.88|23705.88|23751.25|23713.25|23751.25|23713.25|23743.88|23705.88|10
1620070510000|2021-05-03 19:35:10|23751.5|23713.5|23750.07|23712.07|23752.63|23714.63|23750.07|23712.07|10
1620070520000|2021-05-03 19:35:20|23748.15|23710.15|23743.15|23705.15|23748.15|23710.15|23743.1|23705.1|10
1620070530000|2021-05-03 19:35:30|23744.61|23706.61|23742.01|23704.01|23744.61|23706.61|23739.05|23701.05|10
1620070540000|2021-05-03 19:35:40|23743.12|23705.12|23743.1|23705.1|23744.16|23706.16|23742.49|23704.49|9
1620070550000|2021-05-03 19:35:50|23743.21|23705.21|23744.65|23706.65|23745.74|23707.74|23743.21|23705.21|10
1620070560000|2021-05-03 19:36:00|23745.05|23707.05|23746.39|23708.39|23746.44|23708.44|23745.05|23707.05|9
1620070570000|2021-05-03 19:36:10|23746.31|23708.31|23748.45|23710.45|23748.45|23710.45|23745.18|23707.18|10
1620070580000|2021-05-03 19:36:20|23749.43|23711.43|23756.7|23718.7|23756.82|23718.82|23749.43|23711.43|10
1620070590000|2021-05-03 19:36:30|23758.46|23720.46|23759.9|23721.9|23760.35|23722.35|23758.27|23720.27|10
1620070600000|2021-05-03 19:36:40|23760.01|23722.01|23761.29|23723.29|23761.91|23723.91|23759.66|23721.66|10
1620070610000|2021-05-03 19:36:50|23761.87|23723.87|23765.3|23727.3|23765.76|23727.76|23761.87|23723.87|10
1620070620000|2021-05-03 19:37:00|23765.24|23727.24|23761.91|23723.91|23765.24|23727.24|23761.91|23723.91|10
1620070630000|2021-05-03 19:37:10|23762.26|23724.26|23762.86|23724.86|23762.86|23724.86|23761.52|23723.52|10
1620070640000|2021-05-03 19:37:20|23763.62|23725.62|23765.76|23727.76|23767.18|23729.18|23763.62|23725.62|10
1620070650000|2021-05-03 19:37:30|23765.75|23727.75|23770.8|23732.8|23770.8|23732.8|23765.75|23727.75|10
1620070660000|2021-05-03 19:37:40|23771.25|23733.25|23768.49|23730.49|23771.7|23733.7|23768.49|23730.49|10
1620070670000|2021-05-03 19:37:50|23769.72|23731.72|23767.75|23729.75|23769.72|23731.72|23767.75|23729.75|10
1620070680000|2021-05-03 19:38:00|23769.67|23731.67|23760.27|23722.27|23769.79|23731.79|23760.27|23722.27|10
1620070690000|2021-05-03 19:38:10|23760.86|23722.86|23753.22|23715.22|23760.86|23722.86|23753.22|23715.22|10
1620070700000|2021-05-03 19:38:20|23753.61|23715.61|23753.74|23715.74|23755.57|23717.57|23753.61|23715.61|10
1620070710000|2021-05-03 19:38:30|23754.53|23716.53|23757.41|23719.41|23757.41|23719.41|23753.65|23715.65|10
1620070720000|2021-05-03 19:38:40|23755.58|23717.58|23756.36|23718.36|23757.26|23719.26|23755.58|23717.58|9
1620070730000|2021-05-03 19:38:50|23756.63|23718.63|23759.91|23721.91|23759.91|23721.91|23756.24|23718.24|10
1620070740000|2021-05-03 19:39:00|23760.75|23722.75|23758.79|23720.79|23763.83|23725.83|23758.39|23720.39|10
1620070750000|2021-05-03 19:39:10|23758.34|23720.34|23756.58|23718.58|23759.82|23721.82|23756.33|23718.33|10
1620070760000|2021-05-03 19:39:20|23757.43|23719.43|23760.05|23722.05|23761.35|23723.35|23757.43|23719.43|10
1620070770000|2021-05-03 19:39:30|23760.27|23722.27|23759.81|23721.81|23761.49|23723.49|23759.62|23721.62|10
1620070780000|2021-05-03 19:39:40|23760.54|23722.54|23764.61|23726.61|23764.61|23726.61|23760.54|23722.54|10
1620070790000|2021-05-03 19:39:50|23763.77|23725.77|23768.41|23730.41|23768.43|23730.43|23763.77|23725.77|10
1620070800000|2021-05-03 19:40:00|23768|23730|23765.36|23727.36|23768|23730|23762.67|23724.67|10
1620070810000|2021-05-03 19:40:10|23765.59|23727.59|23769.74|23731.74|23769.74|23731.74|23765.59|23727.59|10
1620070820000|2021-05-03 19:40:20|23769.99|23731.99|23771.49|23733.49|23771.64|23733.64|23769.23|23731.23|10
1620070830000|2021-05-03 19:40:30|23771.71|23733.71|23772.03|23734.03|23772.31|23734.31|23771.38|23733.38|10
1620070840000|2021-05-03 19:40:40|23771.84|23733.84|23771.27|23733.27|23771.84|23733.84|23769.64|23731.64|10
1620070850000|2021-05-03 19:40:50|23771.15|23733.15|23781.04|23743.04|23781.49|23743.49|23771.15|23733.15|10
1620070860000|2021-05-03 19:41:00|23780.89|23742.89|23783.93|23745.93|23784.02|23746.02|23780.89|23742.89|10
1620070870000|2021-05-03 19:41:10|23784.61|23746.61|23790.52|23752.52|23790.85|23752.85|23784.61|23746.61|10
1620070880000|2021-05-03 19:41:20|23788.44|23750.44|23791.81|23753.81|23792.9|23754.9|23788.44|23750.44|10
1620070890000|2021-05-03 19:41:30|23791.24|23753.24|23795.43|23757.43|23795.43|23757.43|23790.92|23752.92|10
1620070900000|2021-05-03 19:41:40|23795.73|23757.73|23796.12|23758.12|23796.37|23758.37|23792.14|23754.14|10
1620070910000|2021-05-03 19:41:50|23796.18|23758.18|23797.5|23759.5|23798.57|23760.57|23796.18|23758.18|10
1620070920000|2021-05-03 19:42:00|23798.88|23760.88|23800.47|23762.47|23800.47|23762.47|23798.88|23760.88|9
1620070930000|2021-05-03 19:42:10|23800.85|23762.85|23795.7|23757.7|23800.85|23762.85|23795.51|23757.51|10
1620070940000|2021-05-03 19:42:20|23795.15|23757.15|23793.88|23755.88|23795.47|23757.47|23792.36|23754.36|10
1620070950000|2021-05-03 19:42:30|23793.86|23755.86|23795.73|23757.73|23796.55|23758.55|23793.61|23755.61|10
1620070960000|2021-05-03 19:42:40|23796.52|23758.52|23790.63|23752.63|23796.52|23758.52|23789.91|23751.91|10
1620070970000|2021-05-03 19:42:50|23790.3|23752.3|23787.66|23749.66|23790.57|23752.57|23787.6|23749.6|10
1620070980000|2021-05-03 19:43:00|23786.63|23748.63|23780.05|23742.05|23786.68|23748.68|23780.05|23742.05|10
1620070990000|2021-05-03 19:43:10|23779.18|23741.18|23761.14|23723.14|23779.18|23741.18|23761.14|23723.14|10
1620071000000|2021-05-03 19:43:20|23760.86|23722.86|23757.23|23719.23|23760.86|23722.86|23756.52|23718.52|10
1620071010000|2021-05-03 19:43:30|23757.06|23719.06|23763.16|23725.16|23763.16|23725.16|23757.06|23719.06|10
1620071020000|2021-05-03 19:43:40|23763.07|23725.07|23763.47|23725.47|23766.62|23728.62|23763.07|23725.07|9
1620071030000|2021-05-03 19:43:50|23762.25|23724.25|23756.78|23718.78|23762.25|23724.25|23756.11|23718.11|10
1620071040000|2021-05-03 19:44:00|23756.28|23718.28|23755.63|23717.63|23757.31|23719.31|23755.61|23717.61|10
1620071050000|2021-05-03 19:44:10|23756.62|23718.62|23759.39|23721.39|23759.39|23721.39|23756.25|23718.25|10
1620071060000|2021-05-03 19:44:20|23761.24|23723.24|23767.09|23729.09|23767.44|23729.44|23760.23|23722.23|10
1620071070000|2021-05-03 19:44:30|23768.11|23730.11|23776.62|23738.62|23776.62|23738.62|23768.11|23730.11|10
1620071080000|2021-05-03 19:44:40|23776.55|23738.55|23775.54|23737.54|23777.34|23739.34|23774.54|23736.54|10
1620071090000|2021-05-03 19:44:50|23774.91|23736.91|23773.21|23735.21|23775.91|23737.91|23771.09|23733.09|9
1620071100000|2021-05-03 19:45:00|23773.22|23735.22|23766.17|23728.17|23774.27|23736.27|23766.17|23728.17|10
1620071110000|2021-05-03 19:45:10|23765.08|23727.08|23761.46|23723.46|23765.81|23727.81|23760.18|23722.18|10
1620071120000|2021-05-03 19:45:20|23758.32|23720.32|23749.28|23711.28|23758.87|23720.87|23749.28|23711.28|10
1620071130000|2021-05-03 19:45:30|23747.67|23709.67|23739.29|23701.29|23747.67|23709.67|23738.61|23700.61|10
1620071140000|2021-05-03 19:45:40|23736.29|23698.29|23732.12|23694.12|23736.46|23698.46|23732.12|23694.12|10
1620071150000|2021-05-03 19:45:50|23730.28|23692.28|23729|23691|23730.48|23692.48|23725.75|23687.75|10
1620071160000|2021-05-03 19:46:00|23727.24|23689.24|23722.1|23684.1|23728.4|23690.4|23721.72|23683.72|10
1620071170000|2021-05-03 19:46:10|23722.04|23684.04|23726.27|23688.27|23726.27|23688.27|23721.91|23683.91|10
1620071180000|2021-05-03 19:46:20|23726.02|23688.02|23727.02|23689.02|23727.68|23689.68|23725.65|23687.65|10
1620071190000|2021-05-03 19:46:30|23726.57|23688.57|23728.39|23690.39|23728.66|23690.66|23726.57|23688.57|10
1620071200000|2021-05-03 19:46:40|23728.74|23690.74|23734.28|23696.28|23734.28|23696.28|23728.74|23690.74|10
1620071210000|2021-05-03 19:46:50|23734.2|23696.2|23736.93|23698.93|23736.93|23698.93|23734.2|23696.2|10
1620071220000|2021-05-03 19:47:00|23736.47|23698.47|23734.84|23696.84|23736.94|23698.94|23734.61|23696.61|10
1620071230000|2021-05-03 19:47:10|23734.03|23696.03|23732.39|23694.39|23734.03|23696.03|23730.56|23692.56|10
1620071240000|2021-05-03 19:47:20|23732.6|23694.6|23736.32|23698.32|23736.32|23698.32|23732.6|23694.6|10
1620071250000|2021-05-03 19:47:30|23736.28|23698.28|23738.35|23700.35|23738.35|23700.35|23735.25|23697.25|10
1620071260000|2021-05-03 19:47:40|23738.43|23700.43|23743.65|23705.65|23743.75|23705.75|23738.43|23700.43|9
1620071270000|2021-05-03 19:47:50|23743.82|23705.82|23741.67|23703.67|23745.49|23707.49|23741.45|23703.45|10
1620071280000|2021-05-03 19:48:00|23742.01|23704.01|23743.6|23705.6|23744.03|23706.03|23741.56|23703.56|10
1620071290000|2021-05-03 19:48:10|23743.55|23705.55|23735.6|23697.6|23743.7|23705.7|23735.57|23697.57|10
1620071300000|2021-05-03 19:48:20|23734.75|23696.75|23741.34|23703.34|23741.66|23703.66|23733.92|23695.92|10
1620071310000|2021-05-03 19:48:30|23741.26|23703.26|23742.19|23704.19|23742.19|23704.19|23740.09|23702.09|10
1620071320000|2021-05-03 19:48:40|23741.99|23703.99|23740.92|23702.92|23741.99|23703.99|23740.29|23702.29|10
1620071330000|2021-05-03 19:48:50|23740.44|23702.44|23739.07|23701.07|23741.83|23703.83|23739.02|23701.02|9
1620071340000|2021-05-03 19:49:00|23738.67|23700.67|23740.89|23702.89|23740.96|23702.96|23738.67|23700.67|10
1620071350000|2021-05-03 19:49:10|23740.49|23702.49|23739.76|23701.76|23740.55|23702.55|23739.7|23701.7|10
1620071360000|2021-05-03 19:49:20|23741.13|23703.13|23747.38|23709.38|23747.38|23709.38|23740.96|23702.96|10
1620071370000|2021-05-03 19:49:30|23748.45|23710.45|23754.1|23716.1|23755.27|23717.27|23748.45|23710.45|10
1620071380000|2021-05-03 19:49:40|23751.96|23713.96|23751.88|23713.88|23751.96|23713.96|23748.52|23710.52|10
1620071390000|2021-05-03 19:49:50|23752.42|23714.42|23756|23718|23756|23718|23752.42|23714.42|10
1620071400000|2021-05-03 19:50:00|23755.73|23717.73|23755.33|23717.33|23757.1|23719.1|23755.08|23717.08|10
1620071410000|2021-05-03 19:50:10|23754.47|23716.47|23753.16|23715.16|23754.47|23716.47|23752.64|23714.64|10
1620071420000|2021-05-03 19:50:20|23752.62|23714.62|23755.6|23717.6|23755.6|23717.6|23752.62|23714.62|10
1620071430000|2021-05-03 19:50:30|23755.35|23717.35|23752.19|23714.19|23755.66|23717.66|23752.19|23714.19|10
1620071440000|2021-05-03 19:50:40|23752.45|23714.45|23756.18|23718.18|23756.18|23718.18|23752.45|23714.45|10
1620071450000|2021-05-03 19:50:50|23755.73|23717.73|23759.99|23721.99|23759.99|23721.99|23755.73|23717.73|10
1620071460000|2021-05-03 19:51:00|23759.29|23721.29|23756.1|23718.1|23761.39|23723.39|23756.1|23718.1|10
1620071470000|2021-05-03 19:51:10|23754.68|23716.68|23749.84|23711.84|23754.68|23716.68|23749.47|23711.47|10
1620071480000|2021-05-03 19:51:20|23749.65|23711.65|23750.45|23712.45|23751.52|23713.52|23749.59|23711.59|10
1620071490000|2021-05-03 19:51:30|23747.85|23709.85|23742.17|23704.17|23747.85|23709.85|23742.17|23704.17|10
1620071500000|2021-05-03 19:51:40|23740.82|23702.82|23739.64|23701.64|23741.99|23703.99|23739.2|23701.2|10
1620071510000|2021-05-03 19:51:50|23740.28|23702.28|23742.79|23704.79|23743.8|23705.8|23739.97|23701.97|10
1620071520000|2021-05-03 19:52:00|23742.82|23704.82|23742.37|23704.37|23743.91|23705.91|23742.08|23704.08|10
1620071530000|2021-05-03 19:52:10|23741.87|23703.87|23736.19|23698.19|23741.87|23703.87|23736.14|23698.14|10
1620071540000|2021-05-03 19:52:20|23734.15|23696.15|23731.81|23693.81|23734.21|23696.21|23731.01|23693.01|10
1620071550000|2021-05-03 19:52:30|23731.97|23693.97|23728.43|23690.43|23731.97|23693.97|23728.43|23690.43|9
1620071560000|2021-05-03 19:52:40|23728.51|23690.51|23721.72|23683.72|23728.51|23690.51|23721.42|23683.42|10
1620071570000|2021-05-03 19:52:50|23721.04|23683.04|23716.71|23678.71|23721.04|23683.04|23716.71|23678.71|10
1620071580000|2021-05-03 19:53:00|23714.34|23676.34|23703.65|23665.65|23714.34|23676.34|23703.57|23665.57|10
1620071590000|2021-05-03 19:53:10|23702.81|23664.81|23692.91|23654.91|23704.33|23666.33|23692.74|23654.74|10
1620071600000|2021-05-03 19:53:20|23692.93|23654.93|23689.12|23651.12|23692.93|23654.93|23688.25|23650.25|10
1620071610000|2021-05-03 19:53:30|23689.01|23651.01|23665.9|23627.9|23689.01|23651.01|23665.9|23627.9|10
1620071620000|2021-05-03 19:53:40|23664.78|23626.78|23654.08|23616.08|23664.78|23626.78|23651.84|23613.84|10
1620071630000|2021-05-03 19:53:50|23653.58|23615.58|23647.77|23609.77|23653.58|23615.58|23647.77|23609.77|10
1620071640000|2021-05-03 19:54:00|23647.26|23609.26|23644.58|23606.58|23647.26|23609.26|23638.23|23600.23|10
1620071650000|2021-05-03 19:54:10|23645.31|23607.31|23649.55|23611.55|23649.55|23611.55|23644.06|23606.06|10
1620071660000|2021-05-03 19:54:20|23648.77|23610.77|23651.89|23613.89|23655.09|23617.09|23648.77|23610.77|10
1620071670000|2021-05-03 19:54:30|23652.33|23614.33|23649.07|23611.07|23652.93|23614.93|23649.07|23611.07|10
1620071680000|2021-05-03 19:54:40|23648.78|23610.78|23650.21|23612.21|23650.28|23612.28|23648.56|23610.56|10
1620071690000|2021-05-03 19:54:50|23651.28|23613.28|23652.94|23614.94|23654.49|23616.49|23651.28|23613.28|10
1620071700000|2021-05-03 19:55:00|23653.06|23615.06|23650.86|23612.86|23653.25|23615.25|23650.86|23612.86|10
1620071710000|2021-05-03 19:55:10|23652.29|23614.29|23659.14|23621.14|23659.14|23621.14|23652.29|23614.29|10
1620071720000|2021-05-03 19:55:20|23659.53|23621.53|23661.26|23623.26|23662.76|23624.76|23659.53|23621.53|10
1620071730000|2021-05-03 19:55:30|23661.52|23623.52|23662.11|23624.11|23662.11|23624.11|23660.71|23622.71|10
1620071740000|2021-05-03 19:55:40|23661.04|23623.04|23660.06|23622.06|23661.04|23623.04|23660.06|23622.06|3
1620071750000|2021-05-03 19:55:50|23661.15|23623.15|23666.16|23628.16|23666.16|23628.16|23661.08|23623.08|10
1620071760000|2021-05-03 19:56:00|23666.22|23628.22|23668.27|23630.27|23668.27|23630.27|23664.95|23626.95|10
1620071770000|2021-05-03 19:56:10|23667.96|23629.96|23672.75|23634.75|23672.75|23634.75|23667.96|23629.96|10
1620071780000|2021-05-03 19:56:20|23675.12|23637.12|23685.01|23647.01|23685.01|23647.01|23675.12|23637.12|10
1620071790000|2021-05-03 19:56:30|23685.64|23647.64|23683.68|23645.68|23686.52|23648.52|23683.68|23645.68|10
1620071800000|2021-05-03 19:56:40|23684.2|23646.2|23681.92|23643.92|23684.2|23646.2|23681.73|23643.73|10
1620071810000|2021-05-03 19:56:50|23681.82|23643.82|23687.7|23649.7|23687.7|23649.7|23680.95|23642.95|10
1620071820000|2021-05-03 19:57:00|23688.74|23650.74|23704.44|23666.44|23704.62|23666.62|23688.74|23650.74|10
1620071830000|2021-05-03 19:57:10|23705.93|23667.93|23716.11|23678.11|23716.11|23678.11|23705.93|23667.93|10
1620071840000|2021-05-03 19:57:20|23717.86|23679.86|23722.68|23684.68|23722.68|23684.68|23717.86|23679.86|10
1620071850000|2021-05-03 19:57:30|23723.23|23685.23|23723.89|23685.89|23723.89|23685.89|23722.42|23684.42|10
1620071860000|2021-05-03 19:57:40|23724.08|23686.08|23725.43|23687.43|23725.43|23687.43|23722.11|23684.11|10
1620071870000|2021-05-03 19:57:50|23726.09|23688.09|23726.5|23688.5|23728.45|23690.45|23725.73|23687.73|9
1620071880000|2021-05-03 19:58:00|23727.09|23689.09|23733.86|23695.86|23733.86|23695.86|23727.02|23689.02|10
1620071890000|2021-05-03 19:58:10|23736.12|23698.12|23748.82|23710.82|23748.82|23710.82|23736.12|23698.12|10
1620071900000|2021-05-03 19:58:20|23749.16|23711.16|23751.16|23713.16|23751.67|23713.67|23749.16|23711.16|10
1620071910000|2021-05-03 19:58:30|23751.41|23713.41|23753.49|23715.49|23753.49|23715.49|23750.42|23712.42|10
1620071920000|2021-05-03 19:58:40|23753.54|23715.54|23758.35|23720.35|23758.35|23720.35|23752.92|23714.92|10
1620071930000|2021-05-03 19:58:50|23757.98|23719.98|23757.88|23719.88|23760.02|23722.02|23757.66|23719.66|10
1620071940000|2021-05-03 19:59:00|23758.77|23720.77|23757.94|23719.94|23761.51|23723.51|23756.55|23718.55|10
1620071950000|2021-05-03 19:59:10|23758.79|23720.79|23767.56|23729.56|23767.56|23729.56|23758.79|23720.79|10
1620071960000|2021-05-03 19:59:20|23770.11|23732.11|23778.05|23740.05|23778.05|23740.05|23770.11|23732.11|10
1620071970000|2021-05-03 19:59:30|23778.29|23740.29|23787.51|23749.51|23787.51|23749.51|23778.29|23740.29|10
1620071980000|2021-05-03 19:59:40|23788.66|23750.66|23793.25|23755.25|23793.25|23755.25|23788.12|23750.12|10
1620071990000|2021-05-03 19:59:50|23793.64|23755.64|23794.19|23756.19|23794.19|23756.19|23790.59|23752.59|10
1620072000000|2021-05-03 20:00:00|23795.26|23757.26|23786.58|23748.58|23796.87|23758.87|23786.58|23748.58|9
1620072010000|2021-05-03 20:00:10|23784.85|23746.85|23768.88|23730.88|23784.85|23746.85|23768.88|23730.88|10
1620072020000|2021-05-03 20:00:20|23766.39|23728.39|23755.72|23717.72|23766.39|23728.39|23755.72|23717.72|10
1620072030000|2021-05-03 20:00:30|23752.39|23714.39|23745.69|23707.69|23752.39|23714.39|23744.7|23706.7|10
1620072040000|2021-05-03 20:00:40|23744.71|23706.71|23751.76|23713.76|23752.52|23714.52|23744.71|23706.71|10
1620072050000|2021-05-03 20:00:50|23749.08|23711.08|23740.03|23702.03|23749.08|23711.08|23739.96|23701.96|10
1620072060000|2021-05-03 20:01:00|23740.53|23702.53|23741.3|23703.3|23741.3|23703.3|23738.78|23700.78|10
1620072070000|2021-05-03 20:01:10|23740.52|23702.52|23742.09|23704.09|23742.09|23704.09|23739.41|23701.41|10
1620072080000|2021-05-03 20:01:20|23743.41|23705.41|23755.14|23717.14|23755.14|23717.14|23743.41|23705.41|10
1620072090000|2021-05-03 20:01:30|23755.31|23717.31|23753.56|23715.56|23756.14|23718.14|23753.14|23715.14|10
1620072100000|2021-05-03 20:01:40|23752.75|23714.75|23747.7|23709.7|23755.1|23717.1|23747.7|23709.7|10
1620072110000|2021-05-03 20:01:50|23745.9|23707.9|23743.67|23705.67|23746.03|23708.03|23743.67|23705.67|10
1620072120000|2021-05-03 20:02:00|23744.13|23706.13|23738.71|23700.71|23744.13|23706.13|23738.71|23700.71|10
1620072130000|2021-05-03 20:02:10|23738.57|23700.57|23722.76|23684.76|23738.57|23700.57|23722.76|23684.76|10
1620072140000|2021-05-03 20:02:20|23722.02|23684.02|23720.23|23682.23|23722.02|23684.02|23717.33|23679.33|10
1620072150000|2021-05-03 20:02:30|23720.99|23682.99|23718.69|23680.69|23721.75|23683.75|23718.01|23680.01|10
1620072160000|2021-05-03 20:02:40|23718.63|23680.63|23721.4|23683.4|23721.65|23683.65|23718.63|23680.63|10
1620072170000|2021-05-03 20:02:50|23721.58|23683.58|23721.66|23683.66|23721.91|23683.91|23720.98|23682.98|10
1620072180000|2021-05-03 20:03:00|23721.43|23683.43|23721.96|23683.96|23722.17|23684.17|23721.01|23683.01|10
1620072190000|2021-05-03 20:03:10|23721.27|23683.27|23719.88|23681.88|23721.27|23683.27|23717.77|23679.77|10
1620072200000|2021-05-03 20:03:20|23721|23683|23715.56|23677.56|23721|23683|23715.56|23677.56|10
1620072210000|2021-05-03 20:03:30|23715.29|23677.29|23706.29|23668.29|23715.29|23677.29|23706.29|23668.29|10
1620072220000|2021-05-03 20:03:40|23705.71|23667.71|23705.31|23667.31|23705.71|23667.71|23704.25|23666.25|10
1620072230000|2021-05-03 20:03:50|23706.2|23668.2|23704.97|23666.97|23706.48|23668.48|23704.97|23666.97|10
1620072240000|2021-05-03 20:04:00|23705.26|23667.26|23691.2|23653.2|23705.26|23667.26|23691.2|23653.2|10
1620072250000|2021-05-03 20:04:10|23690.17|23652.17|23675.13|23637.13|23690.17|23652.17|23675.13|23637.13|10
1620072260000|2021-05-03 20:04:20|23673.91|23635.91|23661.38|23623.38|23673.91|23635.91|23661.38|23623.38|10
1620072270000|2021-05-03 20:04:30|23661.45|23623.45|23650.34|23612.34|23661.45|23623.45|23650.06|23612.06|10
1620072280000|2021-05-03 20:04:40|23649|23611|23641.37|23603.37|23649|23611|23641.17|23603.17|10
1620072290000|2021-05-03 20:04:50|23639.8|23601.8|23638.77|23600.77|23639.8|23601.8|23635.38|23597.38|10
1620072300000|2021-05-03 20:05:00|23639.07|23601.07|23648.51|23610.51|23648.51|23610.51|23637.82|23599.82|10
1620072310000|2021-05-03 20:05:10|23649.81|23611.81|23662.41|23624.41|23662.41|23624.41|23649.17|23611.17|10
1620072320000|2021-05-03 20:05:20|23661.68|23623.68|23659.88|23621.88|23663.91|23625.91|23659.88|23621.88|10
1620072330000|2021-05-03 20:05:30|23658.75|23620.75|23652.42|23614.42|23659.78|23621.78|23652.42|23614.42|10
1620072340000|2021-05-03 20:05:40|23652.38|23614.38|23653.42|23615.42|23654.82|23616.82|23652|23614|10
1620072350000|2021-05-03 20:05:50|23653.58|23615.58|23651.4|23613.4|23653.78|23615.78|23651.4|23613.4|10
1620072360000|2021-05-03 20:06:00|23651.12|23613.12|23651.58|23613.58|23652.6|23614.6|23649.61|23611.61|9
1620072370000|2021-05-03 20:06:10|23652.25|23614.25|23654.5|23616.5|23654.5|23616.5|23652.25|23614.25|10
1620072380000|2021-05-03 20:06:20|23656.76|23618.76|23652.54|23614.54|23657.2|23619.2|23652.54|23614.54|10
1620072390000|2021-05-03 20:06:30|23652.86|23614.86|23652.57|23614.57|23652.86|23614.86|23648.13|23610.13|10
1620072400000|2021-05-03 20:06:40|23652.08|23614.08|23651.63|23613.63|23652.2|23614.2|23650.38|23612.38|10
1620072410000|2021-05-03 20:06:50|23651.78|23613.78|23652.49|23614.49|23652.77|23614.77|23649.4|23611.4|10
1620072420000|2021-05-03 20:07:00|23653.18|23615.18|23652.75|23614.75|23654.09|23616.09|23652.61|23614.61|10
1620072430000|2021-05-03 20:07:10|23651.78|23613.78|23651.13|23613.13|23652.18|23614.18|23649.67|23611.67|10
1620072440000|2021-05-03 20:07:20|23651.19|23613.19|23653.74|23615.74|23653.74|23615.74|23649.05|23611.05|10
1620072450000|2021-05-03 20:07:30|23655.29|23617.29|23676.49|23638.49|23676.82|23638.82|23655.29|23617.29|10
1620072460000|2021-05-03 20:07:40|23676.45|23638.45|23694.47|23656.47|23694.47|23656.47|23676.45|23638.45|10
1620072470000|2021-05-03 20:07:50|23695.41|23657.41|23694.2|23656.2|23697.05|23659.05|23693.05|23655.05|10
1620072480000|2021-05-03 20:08:00|23694.09|23656.09|23699.59|23661.59|23699.59|23661.59|23692.4|23654.4|10
1620072490000|2021-05-03 20:08:10|23701.54|23663.54|23705.4|23667.4|23705.51|23667.51|23701.54|23663.54|10
1620072500000|2021-05-03 20:08:20|23705.75|23667.75|23703.95|23665.95|23705.75|23667.75|23703.46|23665.46|10
1620072510000|2021-05-03 20:08:30|23705.96|23667.96|23709.32|23671.32|23709.82|23671.82|23705.96|23667.96|10
1620072520000|2021-05-03 20:08:40|23709.68|23671.68|23709.49|23671.49|23709.79|23671.79|23709.11|23671.11|10
1620072530000|2021-05-03 20:08:50|23710.35|23672.35|23712.01|23674.01|23712.01|23674.01|23709.96|23671.96|9
1620072540000|2021-05-03 20:09:00|23711.99|23673.99|23712.48|23674.48|23713.68|23675.68|23711.99|23673.99|10
1620072550000|2021-05-03 20:09:10|23712.83|23674.83|23709.89|23671.89|23712.92|23674.92|23709.89|23671.89|10
1620072560000|2021-05-03 20:09:20|23709.36|23671.36|23712.44|23674.44|23712.44|23674.44|23708.81|23670.81|10
1620072570000|2021-05-03 20:09:30|23709.71|23671.71|23714.53|23676.53|23714.53|23676.53|23709.71|23671.71|10
1620072580000|2021-05-03 20:09:40|23715.55|23677.55|23715.94|23677.94|23715.94|23677.94|23713.92|23675.92|10
1620072590000|2021-05-03 20:09:50|23715.92|23677.92|23718.61|23680.61|23718.64|23680.64|23715.24|23677.24|10
1620072600000|2021-05-03 20:10:00|23719|23681|23722.3|23684.3|23722.3|23684.3|23718.03|23680.03|10
1620072610000|2021-05-03 20:10:10|23722.27|23684.27|23723.56|23685.56|23724.47|23686.47|23722.27|23684.27|10
1620072620000|2021-05-03 20:10:20|23724.34|23686.34|23730.09|23692.09|23730.09|23692.09|23724.34|23686.34|10
1620072630000|2021-05-03 20:10:30|23730.81|23692.81|23750.81|23712.81|23750.81|23712.81|23729.94|23691.94|10
1620072640000|2021-05-03 20:10:40|23752.29|23714.29|23760.78|23722.78|23760.78|23722.78|23752.29|23714.29|10
1620072650000|2021-05-03 20:10:50|23762.31|23724.31|23760.24|23722.24|23763.14|23725.14|23760.24|23722.24|10
1620072660000|2021-05-03 20:11:00|23760.59|23722.59|23755.4|23717.4|23761.62|23723.62|23754.77|23716.77|10
1620072670000|2021-05-03 20:11:10|23752.09|23714.09|23733.03|23695.03|23752.09|23714.09|23733.03|23695.03|10
1620072680000|2021-05-03 20:11:20|23729.78|23691.78|23725.49|23687.49|23729.78|23691.78|23724.29|23686.29|10
1620072690000|2021-05-03 20:11:30|23724.65|23686.65|23721.68|23683.68|23724.65|23686.65|23721.22|23683.22|10
1620072700000|2021-05-03 20:11:40|23721.83|23683.83|23720.44|23682.44|23722.87|23684.87|23720.44|23682.44|10
1620072710000|2021-05-03 20:11:50|23718.69|23680.69|23710.56|23672.56|23718.69|23680.69|23710.56|23672.56|10
1620072720000|2021-05-03 20:12:00|23709.07|23671.07|23708.96|23670.96|23709.74|23671.74|23708.5|23670.5|10
1620072730000|2021-05-03 20:12:10|23709.08|23671.08|23715.42|23677.42|23715.42|23677.42|23708.84|23670.84|10
1620072740000|2021-05-03 20:12:20|23717.49|23679.49|23724.84|23686.84|23724.84|23686.84|23717.49|23679.49|10
1620072750000|2021-05-03 20:12:30|23725.85|23687.85|23744.87|23706.87|23744.87|23706.87|23725.85|23687.85|10
1620072760000|2021-05-03 20:12:40|23748.5|23710.5|23757.13|23719.13|23757.43|23719.43|23748.39|23710.39|10
1620072770000|2021-05-03 20:12:50|23758.35|23720.35|23765.34|23727.34|23767.58|23729.58|23758.35|23720.35|10
1620072780000|2021-05-03 20:13:00|23765.22|23727.22|23762.03|23724.03|23765.22|23727.22|23760.91|23722.91|10
1620072790000|2021-05-03 20:13:10|23760.26|23722.26|23760.8|23722.8|23761.35|23723.35|23758.45|23720.45|10
1620072800000|2021-05-03 20:13:20|23761.14|23723.14|23761.98|23723.98|23763.33|23725.33|23760.43|23722.43|10
1620072810000|2021-05-03 20:13:30|23761.25|23723.25|23763.29|23725.29|23764.56|23726.56|23761.25|23723.25|10
1620072820000|2021-05-03 20:13:40|23763.71|23725.71|23762.3|23724.3|23763.71|23725.71|23760.32|23722.32|10
1620072830000|2021-05-03 20:13:50|23761.96|23723.96|23759.64|23721.64|23761.96|23723.96|23758.78|23720.78|10
1620072840000|2021-05-03 20:14:00|23761|23723|23762.41|23724.41|23763.98|23725.98|23761|23723|10
1620072850000|2021-05-03 20:14:10|23761.53|23723.53|23757.01|23719.01|23762.26|23724.26|23757.01|23719.01|10
1620072860000|2021-05-03 20:14:20|23757.12|23719.12|23759.77|23721.77|23759.81|23721.81|23757.12|23719.12|10
1620072870000|2021-05-03 20:14:30|23760.54|23722.54|23754.53|23716.53|23760.54|23722.54|23754.53|23716.53|10
1620072880000|2021-05-03 20:14:40|23753.74|23715.74|23751.57|23713.57|23755.62|23717.62|23750.91|23712.91|10
1620072890000|2021-05-03 20:14:50|23752.02|23714.02|23752.97|23714.97|23753.23|23715.23|23751.59|23713.59|10
1620072900000|2021-05-03 20:15:00|23752.9|23714.9|23753.31|23715.31|23756.47|23718.47|23752.9|23714.9|10
1620072910000|2021-05-03 20:15:10|23752.19|23714.19|23750.74|23712.74|23753.1|23715.1|23749.92|23711.92|10
1620072920000|2021-05-03 20:15:20|23748.79|23710.79|23746.98|23708.98|23748.91|23710.91|23745.24|23707.24|10
1620072930000|2021-05-03 20:15:30|23748.04|23710.04|23743.15|23705.15|23750.24|23712.24|23743.15|23705.15|10
1620072940000|2021-05-03 20:15:40|23742.85|23704.85|23723.69|23685.69|23742.85|23704.85|23723.69|23685.69|10
1620072950000|2021-05-03 20:15:50|23722.02|23684.02|23717.85|23679.85|23722.02|23684.02|23717.85|23679.85|10
1620072960000|2021-05-03 20:16:00|23719.03|23681.03|23720.78|23682.78|23720.78|23682.78|23718.28|23680.28|10
1620072970000|2021-05-03 20:16:10|23720.45|23682.45|23726.73|23688.73|23727.07|23689.07|23720.45|23682.45|10
1620072980000|2021-05-03 20:16:20|23727.07|23689.07|23726.43|23688.43|23729.09|23691.09|23726.43|23688.43|10
1620072990000|2021-05-03 20:16:30|23725.6|23687.6|23721.51|23683.51|23725.6|23687.6|23721.51|23683.51|10
1620073000000|2021-05-03 20:16:40|23721.58|23683.58|23723.86|23685.86|23725.39|23687.39|23721.58|23683.58|10
1620073010000|2021-05-03 20:16:50|23724.13|23686.13|23724.85|23686.85|23726.55|23688.55|23724.13|23686.13|10
1620073020000|2021-05-03 20:17:00|23725.68|23687.68|23726.33|23688.33|23727.99|23689.99|23725.45|23687.45|10
1620073030000|2021-05-03 20:17:10|23726.21|23688.21|23725.98|23687.98|23727.06|23689.06|23725.98|23687.98|10
1620073040000|2021-05-03 20:17:20|23725.21|23687.21|23721.92|23683.92|23725.21|23687.21|23721.11|23683.11|10
1620073050000|2021-05-03 20:17:30|23721.48|23683.48|23714.94|23676.94|23721.81|23683.81|23714.94|23676.94|10
1620073060000|2021-05-03 20:17:40|23715.08|23677.08|23717.04|23679.04|23717.48|23679.48|23715.08|23677.08|9
1620073070000|2021-05-03 20:17:50|23717.02|23679.02|23719.06|23681.06|23719.06|23681.06|23716.08|23678.08|10
1620073080000|2021-05-03 20:18:00|23719.34|23681.34|23719.66|23681.66|23720.33|23682.33|23718.86|23680.86|10
1620073090000|2021-05-03 20:18:10|23719.46|23681.46|23725.34|23687.34|23725.34|23687.34|23718.38|23680.38|10
1620073100000|2021-05-03 20:18:20|23725.92|23687.92|23723.34|23685.34|23726.94|23688.94|23723.18|23685.18|10
1620073110000|2021-05-03 20:18:30|23722.96|23684.96|23719.84|23681.84|23722.96|23684.96|23719.63|23681.63|10
1620073120000|2021-05-03 20:18:40|23716.07|23678.07|23713.86|23675.86|23716.07|23678.07|23713.86|23675.86|10
1620073130000|2021-05-03 20:18:50|23713.42|23675.42|23708.71|23670.71|23713.42|23675.42|23708.71|23670.71|10
1620073140000|2021-05-03 20:19:00|23708.3|23670.3|23703.72|23665.72|23708.3|23670.3|23703.72|23665.72|10
1620073150000|2021-05-03 20:19:10|23704.59|23666.59|23703.78|23665.78|23705.14|23667.14|23703.46|23665.46|10
1620073160000|2021-05-03 20:19:20|23703.11|23665.11|23695.85|23657.85|23703.11|23665.11|23695.69|23657.69|10
1620073170000|2021-05-03 20:19:30|23695.4|23657.4|23688.37|23650.37|23695.4|23657.4|23688.37|23650.37|10
1620073180000|2021-05-03 20:19:40|23685.25|23647.25|23681.85|23643.85|23685.25|23647.25|23681.85|23643.85|10
1620073190000|2021-05-03 20:19:50|23680.94|23642.94|23675.79|23637.79|23680.94|23642.94|23675.79|23637.79|10
1620073200000|2021-05-03 20:20:00|23676.15|23638.15|23672.48|23634.48|23676.47|23638.47|23672.48|23634.48|10
1620073210000|2021-05-03 20:20:10|23672.37|23634.37|23672.85|23634.85|23673.06|23635.06|23672.12|23634.12|10
1620073220000|2021-05-03 20:20:20|23672.97|23634.97|23669.61|23631.61|23672.97|23634.97|23668.93|23630.93|10
1620073230000|2021-05-03 20:20:30|23670.03|23632.03|23672.87|23634.87|23673.31|23635.31|23670.03|23632.03|10
1620073240000|2021-05-03 20:20:40|23670.37|23632.37|23667.53|23629.53|23672.29|23634.29|23667.53|23629.53|10
1620073250000|2021-05-03 20:20:50|23667.3|23629.3|23667.31|23629.31|23667.32|23629.32|23666.63|23628.63|10
1620073260000|2021-05-03 20:21:00|23666.66|23628.66|23666.5|23628.5|23666.66|23628.66|23665.34|23627.34|10
1620073270000|2021-05-03 20:21:10|23665.94|23627.94|23665.09|23627.09|23666.6|23628.6|23665.09|23627.09|10
1620073280000|2021-05-03 20:21:20|23665.75|23627.75|23664.32|23626.32|23666.91|23628.91|23664.32|23626.32|10
1620073290000|2021-05-03 20:21:30|23664.01|23626.01|23660.91|23622.91|23664.06|23626.06|23660.6|23622.6|10
1620073300000|2021-05-03 20:21:40|23660.03|23622.03|23655.04|23617.04|23660.03|23622.03|23655.04|23617.04|10
1620073310000|2021-05-03 20:21:50|23653.22|23615.22|23644.46|23606.46|23653.22|23615.22|23644.46|23606.46|10
1620073320000|2021-05-03 20:22:00|23645.06|23607.06|23639.84|23601.84|23645.06|23607.06|23639.57|23601.57|10
1620073330000|2021-05-03 20:22:10|23640.51|23602.51|23639.12|23601.12|23640.79|23602.79|23639.12|23601.12|10
1620073340000|2021-05-03 20:22:20|23639.38|23601.38|23640.89|23602.89|23642|23604|23639.38|23601.38|10
1620073350000|2021-05-03 20:22:30|23639.72|23601.72|23638.84|23600.84|23640.66|23602.66|23636.95|23598.95|10
1620073360000|2021-05-03 20:22:40|23642.41|23604.41|23651.25|23613.25|23651.94|23613.94|23642.41|23604.41|10
1620073370000|2021-05-03 20:22:50|23651.75|23613.75|23650.12|23612.12|23652.72|23614.72|23650.12|23612.12|10
1620073380000|2021-05-03 20:23:00|23649.7|23611.7|23648.45|23610.45|23649.7|23611.7|23648.22|23610.22|10
1620073390000|2021-05-03 20:23:10|23649.14|23611.14|23645.41|23607.41|23649.14|23611.14|23645.41|23607.41|10
1620073400000|2021-05-03 20:23:20|23645.17|23607.17|23643.63|23605.63|23645.17|23607.17|23642.26|23604.26|9
1620073410000|2021-05-03 20:23:30|23642.19|23604.19|23635.97|23597.97|23642.2|23604.2|23635.76|23597.76|10
1620073420000|2021-05-03 20:23:40|23635.81|23597.81|23630.06|23592.06|23635.81|23597.81|23630.06|23592.06|10
1620073430000|2021-05-03 20:23:50|23629.7|23591.7|23619.29|23581.29|23629.7|23591.7|23619.29|23581.29|10
1620073440000|2021-05-03 20:24:00|23619.22|23581.22|23612|23574|23619.22|23581.22|23612|23574|10
1620073450000|2021-05-03 20:24:10|23611.16|23573.16|23607.32|23569.32|23611.16|23573.16|23606.28|23568.28|10
1620073460000|2021-05-03 20:24:20|23602.16|23564.16|23601.48|23563.48|23602.23|23564.23|23601.16|23563.16|10
1620073470000|2021-05-03 20:24:30|23601.36|23563.36|23602.82|23564.82|23602.83|23564.83|23600.26|23562.26|10
1620073480000|2021-05-03 20:24:40|23603.45|23565.45|23603.62|23565.62|23605.3|23567.3|23603.45|23565.45|10
1620073490000|2021-05-03 20:24:50|23603.66|23565.66|23601.47|23563.47|23603.66|23565.66|23601.47|23563.47|10
1620073500000|2021-05-03 20:25:00|23601.38|23563.38|23601.28|23563.28|23602.01|23564.01|23599.09|23561.09|10
1620073510000|2021-05-03 20:25:10|23601.21|23563.21|23610.85|23572.85|23610.85|23572.85|23601.21|23563.21|10
1620073520000|2021-05-03 20:25:20|23613.39|23575.39|23621.06|23583.06|23621.24|23583.24|23613.39|23575.39|10
1620073530000|2021-05-03 20:25:30|23624.27|23586.27|23632.71|23594.71|23632.71|23594.71|23623.18|23585.18|10
1620073540000|2021-05-03 20:25:40|23634.38|23596.38|23642.53|23604.53|23643.49|23605.49|23634.38|23596.38|10
1620073550000|2021-05-03 20:25:50|23641.97|23603.97|23638.89|23600.89|23641.97|23603.97|23638.89|23600.89|10
1620073560000|2021-05-03 20:26:00|23639.26|23601.26|23642.16|23604.16|23642.16|23604.16|23638.78|23600.78|10
1620073570000|2021-05-03 20:26:10|23642.62|23604.62|23641.55|23603.55|23643.05|23605.05|23640.9|23602.9|10
1620073580000|2021-05-03 20:26:20|23642.14|23604.14|23640.92|23602.92|23642.75|23604.75|23640.09|23602.09|10
1620073590000|2021-05-03 20:26:30|23640.7|23602.7|23636.78|23598.78|23641.25|23603.25|23636.51|23598.51|10
1620073600000|2021-05-03 20:26:40|23636.17|23598.17|23639.65|23601.65|23639.65|23601.65|23636.17|23598.17|10
1620073610000|2021-05-03 20:26:50|23640.74|23602.74|23639.52|23601.52|23640.74|23602.74|23638.9|23600.9|10
1620073620000|2021-05-03 20:27:00|23638.8|23600.8|23637.16|23599.16|23638.8|23600.8|23637.16|23599.16|10
1620073630000|2021-05-03 20:27:10|23636.37|23598.37|23621.2|23583.2|23636.37|23598.37|23621.2|23583.2|10
1620073640000|2021-05-03 20:27:20|23617.84|23579.84|23606.41|23568.41|23617.84|23579.84|23606.41|23568.41|10
1620073650000|2021-05-03 20:27:30|23607.92|23569.92|23602.6|23564.6|23607.92|23569.92|23602.55|23564.55|10
1620073660000|2021-05-03 20:27:40|23603.42|23565.42|23603.09|23565.09|23605.04|23567.04|23602.67|23564.67|10
1620073670000|2021-05-03 20:27:50|23600.1|23562.1|23601.15|23563.15|23601.15|23563.15|23599.98|23561.98|10
1620073680000|2021-05-03 20:28:00|23600.63|23562.63|23600.75|23562.75|23600.75|23562.75|23598.28|23560.28|10
1620073690000|2021-05-03 20:28:10|23602.04|23564.04|23603.26|23565.26|23603.46|23565.46|23601.88|23563.88|10
1620073700000|2021-05-03 20:28:20|23603.16|23565.16|23604.84|23566.84|23604.84|23566.84|23602.77|23564.77|10
1620073710000|2021-05-03 20:28:30|23605.62|23567.62|23609.32|23571.32|23609.57|23571.57|23605.62|23567.62|10
1620073720000|2021-05-03 20:28:40|23609.35|23571.35|23614.04|23576.04|23614.43|23576.43|23609.35|23571.35|10
1620073730000|2021-05-03 20:28:50|23614.35|23576.35|23617.68|23579.68|23617.68|23579.68|23614.35|23576.35|10
1620073740000|2021-05-03 20:29:00|23617.73|23579.73|23617.83|23579.83|23618.69|23580.69|23617.42|23579.42|10
1620073750000|2021-05-03 20:29:10|23617.59|23579.59|23624.98|23586.98|23624.98|23586.98|23617.59|23579.59|10
1620073760000|2021-05-03 20:29:20|23624.87|23586.87|23628.43|23590.43|23628.43|23590.43|23624.87|23586.87|10
1620073770000|2021-05-03 20:29:30|23626.87|23588.87|23627.59|23589.59|23629.17|23591.17|23626.87|23588.87|10
1620073780000|2021-05-03 20:29:40|23627.92|23589.92|23631.49|23593.49|23631.7|23593.7|23627.92|23589.92|10
1620073790000|2021-05-03 20:29:50|23631.57|23593.57|23632.38|23594.38|23633.3|23595.3|23631.17|23593.17|10
1620073800000|2021-05-03 20:30:00|23632.37|23594.37|23633.29|23595.29|23633.29|23595.29|23631.36|23593.36|10
1620073810000|2021-05-03 20:30:10|23632.89|23594.89|23632.4|23594.4|23632.98|23594.98|23632.15|23594.15|10
1620073820000|2021-05-03 20:30:20|23633.03|23595.03|23627.38|23589.38|23633.03|23595.03|23627.38|23589.38|10
1620073830000|2021-05-03 20:30:30|23626.94|23588.94|23623.47|23585.47|23628.12|23590.12|23623.47|23585.47|10
1620073840000|2021-05-03 20:30:40|23623.18|23585.18|23614.21|23576.21|23623.18|23585.18|23614.21|23576.21|10
1620073850000|2021-05-03 20:30:50|23614.1|23576.1|23608.21|23570.21|23614.1|23576.1|23608.21|23570.21|10
1620073860000|2021-05-03 20:31:00|23607.39|23569.39|23604.95|23566.95|23607.5|23569.5|23604.95|23566.95|10
1620073870000|2021-05-03 20:31:10|23605.23|23567.23|23601.34|23563.34|23605.23|23567.23|23600.15|23562.15|10
1620073880000|2021-05-03 20:31:20|23600.04|23562.04|23586.71|23548.71|23600.04|23562.04|23586.71|23548.71|10
1620073890000|2021-05-03 20:31:30|23584.34|23546.34|23519.04|23481.04|23584.34|23546.34|23518.96|23480.96|10
1620073900000|2021-05-03 20:31:40|23518.3|23480.3|23515.35|23477.35|23518.3|23480.3|23513.89|23475.89|10
1620073910000|2021-05-03 20:31:50|23515.34|23477.34|23509.79|23471.79|23515.34|23477.34|23509.79|23471.79|10
1620073920000|2021-05-03 20:32:00|23509.23|23471.23|23497.99|23459.99|23510.73|23472.73|23497.99|23459.99|10
1620073930000|2021-05-03 20:32:10|23496.33|23458.33|23482.89|23444.89|23496.33|23458.33|23482.89|23444.89|10
1620073940000|2021-05-03 20:32:20|23481.24|23443.24|23479.22|23441.22|23481.24|23443.24|23477.4|23439.4|10
1620073950000|2021-05-03 20:32:30|23474.91|23436.91|23466.8|23428.8|23474.91|23436.91|23465.77|23427.77|10
1620073960000|2021-05-03 20:32:40|23465.26|23427.26|23466.85|23428.85|23467.96|23429.96|23465.26|23427.26|10
1620073970000|2021-05-03 20:32:50|23468.07|23430.07|23467.42|23429.42|23471.28|23433.28|23467.42|23429.42|10
1620073980000|2021-05-03 20:33:00|23466.74|23428.74|23475.12|23437.12|23475.12|23437.12|23464.6|23426.6|10
1620073990000|2021-05-03 20:33:10|23479.8|23441.8|23502.66|23464.66|23502.8|23464.8|23479.8|23441.8|10
1620074000000|2021-05-03 20:33:20|23504.87|23466.87|23509.43|23471.43|23512.43|23474.43|23504.87|23466.87|10
1620074010000|2021-05-03 20:33:30|23510.07|23472.07|23505.96|23467.96|23510.07|23472.07|23505.73|23467.73|10
1620074020000|2021-05-03 20:33:40|23506.8|23468.8|23495.47|23457.47|23506.8|23468.8|23495.47|23457.47|10
1620074030000|2021-05-03 20:33:50|23493.83|23455.83|23484.79|23446.79|23493.83|23455.83|23484.79|23446.79|10
1620074040000|2021-05-03 20:34:00|23486.27|23448.27|23490.94|23452.94|23490.94|23452.94|23486.27|23448.27|10
1620074050000|2021-05-03 20:34:10|23491.75|23453.75|23499.44|23461.44|23499.44|23461.44|23491.75|23453.75|10
1620074060000|2021-05-03 20:34:20|23499.82|23461.82|23506.09|23468.09|23506.09|23468.09|23499.82|23461.82|10
1620074070000|2021-05-03 20:34:30|23505.22|23467.22|23504.26|23466.26|23506.15|23468.15|23502.3|23464.3|10
1620074080000|2021-05-03 20:34:40|23504.43|23466.43|23505.5|23467.5|23510.32|23472.32|23504.43|23466.43|10
1620074090000|2021-05-03 20:34:50|23505.72|23467.72|23503.67|23465.67|23505.72|23467.72|23502.74|23464.74|10
1620074100000|2021-05-03 20:35:00|23504.74|23466.74|23513.29|23475.29|23513.29|23475.29|23504.07|23466.07|10
1620074110000|2021-05-03 20:35:10|23514.74|23476.74|23515.86|23477.86|23515.96|23477.96|23513.25|23475.25|10
1620074120000|2021-05-03 20:35:20|23515.87|23477.87|23517.18|23479.18|23517.18|23479.18|23511.81|23473.81|9
1620074130000|2021-05-03 20:35:30|23516.6|23478.6|23514.12|23476.12|23516.6|23478.6|23513.04|23475.04|10
1620074140000|2021-05-03 20:35:40|23513.68|23475.68|23502.47|23464.47|23514.66|23476.66|23502.47|23464.47|10
1620074150000|2021-05-03 20:35:50|23500.47|23462.47|23478.22|23440.22|23500.47|23462.47|23478.22|23440.22|10
1620074160000|2021-05-03 20:36:00|23478.46|23440.46|23451.91|23413.91|23479.61|23441.61|23451.91|23413.91|10
1620074170000|2021-05-03 20:36:10|23448.88|23410.88|23423.32|23385.32|23448.88|23410.88|23423.32|23385.32|10
1620074180000|2021-05-03 20:36:20|23422.93|23384.93|23390.82|23352.82|23422.93|23384.93|23390.82|23352.82|10
1620074190000|2021-05-03 20:36:30|23396.87|23358.87|23393.21|23355.21|23396.87|23358.87|23391.24|23353.24|10
1620074200000|2021-05-03 20:36:40|23391.85|23353.85|23377.81|23339.81|23393.5|23355.5|23376.09|23338.09|10
1620074210000|2021-05-03 20:36:50|23378.15|23340.15|23396.33|23358.33|23396.33|23358.33|23378.15|23340.15|10
1620074220000|2021-05-03 20:37:00|23396.71|23358.71|23436.28|23398.28|23436.28|23398.28|23396.71|23358.71|10
1620074230000|2021-05-03 20:37:10|23437.17|23399.17|23448.55|23410.55|23448.55|23410.55|23436.61|23398.61|10
1620074240000|2021-05-03 20:37:20|23450.11|23412.11|23459.1|23421.1|23460.35|23422.35|23450.11|23412.11|10
1620074250000|2021-05-03 20:37:30|23462.07|23424.07|23461.56|23423.56|23462.59|23424.59|23460.27|23422.27|10
1620074260000|2021-05-03 20:37:40|23461.83|23423.83|23447.37|23409.37|23461.83|23423.83|23447.37|23409.37|10
1620074270000|2021-05-03 20:37:50|23448.38|23410.38|23443.35|23405.35|23448.38|23410.38|23439.21|23401.21|10
1620074280000|2021-05-03 20:38:00|23445.64|23407.64|23448.82|23410.82|23449.75|23411.75|23445.64|23407.64|10
1620074290000|2021-05-03 20:38:10|23449.6|23411.6|23452.43|23414.43|23452.46|23414.46|23444.23|23406.23|9
1620074300000|2021-05-03 20:38:20|23451.56|23413.56|23452.2|23414.2|23454.51|23416.51|23451.56|23413.56|10
1620074310000|2021-05-03 20:38:30|23451.98|23413.98|23451.73|23413.73|23454.09|23416.09|23449.23|23411.23|10
1620074320000|2021-05-03 20:38:40|23451.71|23413.71|23449.28|23411.28|23451.71|23413.71|23449.12|23411.12|10
1620074330000|2021-05-03 20:38:50|23446.36|23408.36|23447.01|23409.01|23447.54|23409.54|23444.78|23406.78|10
1620074340000|2021-05-03 20:39:00|23448.2|23410.2|23466.42|23428.42|23466.42|23428.42|23448.2|23410.2|10
1620074350000|2021-05-03 20:39:10|23467.55|23429.55|23488.12|23450.12|23488.88|23450.88|23467.55|23429.55|10
1620074360000|2021-05-03 20:39:20|23486.06|23448.06|23468.54|23430.54|23487.3|23449.3|23468.54|23430.54|10
1620074370000|2021-05-03 20:39:30|23466.89|23428.89|23453.41|23415.41|23466.89|23428.89|23452.06|23414.06|10
1620074380000|2021-05-03 20:39:40|23455.1|23417.1|23455.79|23417.79|23456.4|23418.4|23453.98|23415.98|10
1620074390000|2021-05-03 20:39:50|23456.1|23418.1|23454.07|23416.07|23456.65|23418.65|23453.18|23415.18|10
1620074400000|2021-05-03 20:40:00|23450.93|23412.93|23453.26|23415.26|23454.41|23416.41|23450.93|23412.93|10
1620074410000|2021-05-03 20:40:10|23453.24|23415.24|23460.51|23422.51|23460.51|23422.51|23453.24|23415.24|10
1620074420000|2021-05-03 20:40:20|23461.31|23423.31|23472.01|23434.01|23472.34|23434.34|23461.31|23423.31|10
1620074430000|2021-05-03 20:40:30|23473.11|23435.11|23483.38|23445.38|23483.38|23445.38|23473.11|23435.11|10
1620074440000|2021-05-03 20:40:40|23482.83|23444.83|23483.35|23445.35|23485.42|23447.42|23482.83|23444.83|10
1620074450000|2021-05-03 20:40:50|23485.09|23447.09|23480.9|23442.9|23485.09|23447.09|23479.93|23441.93|10
1620074460000|2021-05-03 20:41:00|23480.19|23442.19|23481.13|23443.13|23481.45|23443.45|23478.69|23440.69|10
1620074470000|2021-05-03 20:41:10|23477.23|23439.23|23484.91|23446.91|23484.91|23446.91|23477.23|23439.23|10
1620074480000|2021-05-03 20:41:20|23484.78|23446.78|23488.48|23450.48|23489.9|23451.9|23484.78|23446.78|10
1620074490000|2021-05-03 20:41:30|23487.61|23449.61|23489.78|23451.78|23490.29|23452.29|23486.72|23448.72|10
1620074500000|2021-05-03 20:41:40|23491.04|23453.04|23491.37|23453.37|23494.05|23456.05|23490.81|23452.81|10
1620074510000|2021-05-03 20:41:50|23491.19|23453.19|23493.44|23455.44|23493.44|23455.44|23491.19|23453.19|10
1620074520000|2021-05-03 20:42:00|23494.03|23456.03|23503.93|23465.93|23503.93|23465.93|23494.03|23456.03|10
1620074530000|2021-05-03 20:42:10|23501.43|23463.43|23506.98|23468.98|23507.13|23469.13|23501.43|23463.43|10
1620074540000|2021-05-03 20:42:20|23507|23469|23512.56|23474.56|23512.56|23474.56|23507|23469|10
1620074550000|2021-05-03 20:42:30|23513.43|23475.43|23518.8|23480.8|23518.8|23480.8|23513.43|23475.43|10
1620074560000|2021-05-03 20:42:40|23519.22|23481.22|23519.25|23481.25|23520.06|23482.06|23518.83|23480.83|10
1620074570000|2021-05-03 20:42:50|23519.47|23481.47|23536.8|23498.8|23536.8|23498.8|23519.47|23481.47|10
1620074580000|2021-05-03 20:43:00|23536.97|23498.97|23542.83|23504.83|23543.45|23505.45|23536.97|23498.97|10
1620074590000|2021-05-03 20:43:10|23542.59|23504.59|23534.64|23496.64|23542.59|23504.59|23533.43|23495.43|10
1620074600000|2021-05-03 20:43:20|23534.38|23496.38|23533.94|23495.94|23535.79|23497.79|23533.94|23495.94|10
1620074610000|2021-05-03 20:43:30|23533.38|23495.38|23536.18|23498.18|23536.18|23498.18|23532.52|23494.52|10
1620074620000|2021-05-03 20:43:40|23535.98|23497.98|23531.9|23493.9|23535.98|23497.98|23531.9|23493.9|10
1620074630000|2021-05-03 20:43:50|23531.43|23493.43|23536.12|23498.12|23537.89|23499.89|23529.54|23491.54|10
1620074640000|2021-05-03 20:44:00|23536.2|23498.2|23537.3|23499.3|23538.63|23500.63|23535.69|23497.69|10
1620074650000|2021-05-03 20:44:10|23537.67|23499.67|23539.51|23501.51|23539.78|23501.78|23537.67|23499.67|9
1620074660000|2021-05-03 20:44:20|23539.86|23501.86|23541.74|23503.74|23542.4|23504.4|23539.57|23501.57|10
1620074670000|2021-05-03 20:44:30|23542.56|23504.56|23543.11|23505.11|23543.26|23505.26|23542.32|23504.32|9
1620074680000|2021-05-03 20:44:40|23542.02|23504.02|23546.01|23508.01|23546.17|23508.17|23542.02|23504.02|10
1620074690000|2021-05-03 20:44:50|23546.85|23508.85|23557.38|23519.38|23557.38|23519.38|23546.85|23508.85|10
1620074700000|2021-05-03 20:45:00|23558.12|23520.12|23551.97|23513.97|23558.74|23520.74|23551.83|23513.83|10
1620074710000|2021-05-03 20:45:10|23550.1|23512.1|23538.04|23500.04|23550.1|23512.1|23538.04|23500.04|10
1620074720000|2021-05-03 20:45:20|23537.89|23499.89|23541.84|23503.84|23542.15|23504.15|23537.89|23499.89|10
1620074730000|2021-05-03 20:45:30|23543.26|23505.26|23550.49|23512.49|23550.88|23512.88|23542.96|23504.96|10
1620074740000|2021-05-03 20:45:40|23551.08|23513.08|23554.04|23516.04|23554.04|23516.04|23550.8|23512.8|10
1620074750000|2021-05-03 20:45:50|23552.87|23514.87|23559.96|23521.96|23559.96|23521.96|23552.87|23514.87|10
1620074760000|2021-05-03 20:46:00|23562.17|23524.17|23582.82|23544.82|23582.82|23544.82|23562.17|23524.17|10
1620074770000|2021-05-03 20:46:10|23584.86|23546.86|23592.85|23554.85|23592.85|23554.85|23584.86|23546.86|10
1620074780000|2021-05-03 20:46:20|23594.62|23556.62|23619.46|23581.46|23619.46|23581.46|23594.62|23556.62|10
1620074790000|2021-05-03 20:46:30|23620.04|23582.04|23627.95|23589.95|23627.95|23589.95|23620.04|23582.04|10
1620074800000|2021-05-03 20:46:40|23627.68|23589.68|23645.21|23607.21|23645.87|23607.87|23627.68|23589.68|10
1620074810000|2021-05-03 20:46:50|23645.44|23607.44|23645.3|23607.3|23647.88|23609.88|23645.3|23607.3|10
1620074820000|2021-05-03 20:47:00|23645.71|23607.71|23649.9|23611.9|23649.9|23611.9|23645.44|23607.44|10
1620074830000|2021-05-03 20:47:10|23649.92|23611.92|23666.1|23628.1|23666.1|23628.1|23649.92|23611.92|10
1620074840000|2021-05-03 20:47:20|23666.36|23628.36|23656.93|23618.93|23666.36|23628.36|23655.69|23617.69|10
1620074850000|2021-05-03 20:47:30|23657.75|23619.75|23657.77|23619.77|23658.52|23620.52|23657.26|23619.26|10
1620074860000|2021-05-03 20:47:40|23658.08|23620.08|23657.83|23619.83|23659.35|23621.35|23657.59|23619.59|10
1620074870000|2021-05-03 20:47:50|23657.99|23619.99|23653.46|23615.46|23659.46|23621.46|23653.46|23615.46|10
1620074880000|2021-05-03 20:48:00|23653.19|23615.19|23649.74|23611.74|23653.19|23615.19|23649.74|23611.74|10
1620074890000|2021-05-03 20:48:10|23650.1|23612.1|23649.02|23611.02|23651.87|23613.87|23648.54|23610.54|10
1620074900000|2021-05-03 20:48:20|23648.69|23610.69|23647.48|23609.48|23649.92|23611.92|23647.48|23609.48|10
1620074910000|2021-05-03 20:48:30|23647.49|23609.49|23650.01|23612.01|23650.01|23612.01|23647.25|23609.25|10
1620074920000|2021-05-03 20:48:40|23651.77|23613.77|23654.39|23616.39|23654.39|23616.39|23648.72|23610.72|10
1620074930000|2021-05-03 20:48:50|23654.54|23616.54|23662.35|23624.35|23662.35|23624.35|23654.54|23616.54|10
1620074940000|2021-05-03 20:49:00|23662.1|23624.1|23676.05|23638.05|23676.05|23638.05|23662.1|23624.1|10
1620074950000|2021-05-03 20:49:10|23675.76|23637.76|23676.83|23638.83|23677.08|23639.08|23674.54|23636.54|10
1620074960000|2021-05-03 20:49:20|23675.87|23637.87|23671.17|23633.17|23675.87|23637.87|23671.17|23633.17|10
1620074970000|2021-05-03 20:49:30|23672.06|23634.06|23671.1|23633.1|23672.06|23634.06|23669.8|23631.8|10
1620074980000|2021-05-03 20:49:40|23670.95|23632.95|23673.06|23635.06|23673.06|23635.06|23670.95|23632.95|10
1620074990000|2021-05-03 20:49:50|23673.7|23635.7|23677.02|23639.02|23677.02|23639.02|23673.7|23635.7|10
1620075000000|2021-05-03 20:50:00|23679.05|23641.05|23680.96|23642.96|23680.96|23642.96|23677.3|23639.3|10
1620075010000|2021-05-03 20:50:10|23681.59|23643.59|23681.63|23643.63|23683.11|23645.11|23679.9|23641.9|10
1620075020000|2021-05-03 20:50:20|23682.54|23644.54|23682.12|23644.12|23682.6|23644.6|23680.42|23642.42|10
1620075030000|2021-05-03 20:50:30|23682.35|23644.35|23685.76|23647.76|23685.76|23647.76|23682.35|23644.35|10
1620075040000|2021-05-03 20:50:40|23685.04|23647.04|23686.11|23648.11|23687.4|23649.4|23683.81|23645.81|10
1620075050000|2021-05-03 20:50:50|23686.46|23648.46|23687.66|23649.66|23687.66|23649.66|23685.36|23647.36|10
1620075060000|2021-05-03 20:51:00|23687.26|23649.26|23685.77|23647.77|23687.71|23649.71|23685.77|23647.77|10
1620075070000|2021-05-03 20:51:10|23685.99|23647.99|23679.31|23641.31|23685.99|23647.99|23679.31|23641.31|10
1620075080000|2021-05-03 20:51:20|23678.36|23640.36|23665.94|23627.94|23678.36|23640.36|23665.94|23627.94|10
1620075090000|2021-05-03 20:51:30|23663.65|23625.65|23655.27|23617.27|23663.65|23625.65|23653.33|23615.33|10
1620075100000|2021-05-03 20:51:40|23654.14|23616.14|23646.87|23608.87|23654.14|23616.14|23645.16|23607.16|10
1620075110000|2021-05-03 20:51:50|23647.18|23609.18|23640.33|23602.33|23647.18|23609.18|23640.17|23602.17|10
1620075120000|2021-05-03 20:52:00|23639.62|23601.62|23644.91|23606.91|23645.58|23607.58|23639.62|23601.62|10
1620075130000|2021-05-03 20:52:10|23645.63|23607.63|23652.88|23614.88|23652.88|23614.88|23645.63|23607.63|10
1620075140000|2021-05-03 20:52:20|23654.19|23616.19|23661.52|23623.52|23661.59|23623.59|23654.19|23616.19|10
1620075150000|2021-05-03 20:52:30|23660.92|23622.92|23679.06|23641.06|23679.06|23641.06|23660.92|23622.92|10
1620075160000|2021-05-03 20:52:40|23679.52|23641.52|23678.84|23640.84|23680.07|23642.07|23678.19|23640.19|10
1620075170000|2021-05-03 20:52:50|23679.09|23641.09|23667.63|23629.63|23679.09|23641.09|23667.63|23629.63|10
1620075180000|2021-05-03 20:53:00|23666.53|23628.53|23661.06|23623.06|23666.53|23628.53|23660.73|23622.73|10
1620075190000|2021-05-03 20:53:10|23659.67|23621.67|23647.61|23609.61|23660.69|23622.69|23646.09|23608.09|10
1620075200000|2021-05-03 20:53:20|23647.07|23609.07|23649.19|23611.19|23649.65|23611.65|23646.76|23608.76|10
1620075210000|2021-05-03 20:53:30|23648.77|23610.77|23644.15|23606.15|23649.95|23611.95|23644.12|23606.12|10
1620075220000|2021-05-03 20:53:40|23643.19|23605.19|23634.38|23596.38|23643.58|23605.58|23634.38|23596.38|10
1620075230000|2021-05-03 20:53:50|23633.68|23595.68|23615.08|23577.08|23633.68|23595.68|23615.08|23577.08|10
1620075240000|2021-05-03 20:54:00|23614.67|23576.67|23607.91|23569.91|23614.83|23576.83|23607.91|23569.91|10
1620075250000|2021-05-03 20:54:10|23607.62|23569.62|23594.8|23556.8|23607.62|23569.62|23594.8|23556.8|10
1620075260000|2021-05-03 20:54:20|23592.11|23554.11|23591.49|23553.49|23593.27|23555.27|23588.77|23550.77|10
1620075270000|2021-05-03 20:54:30|23593.46|23555.46|23601.42|23563.42|23601.42|23563.42|23593.46|23555.46|10
1620075280000|2021-05-03 20:54:40|23601.47|23563.47|23601.55|23563.55|23602.86|23564.86|23600.7|23562.7|10
1620075290000|2021-05-03 20:54:50|23601.27|23563.27|23596.95|23558.95|23601.27|23563.27|23596.95|23558.95|10
1620075300000|2021-05-03 20:55:00|23596.62|23558.62|23588.95|23550.95|23596.62|23558.62|23588.95|23550.95|10
1620075310000|2021-05-03 20:55:10|23588.59|23550.59|23590.82|23552.82|23592.18|23554.18|23588.09|23550.09|10
1620075320000|2021-05-03 20:55:20|23591.35|23553.35|23591.42|23553.42|23591.42|23553.42|23589.26|23551.26|10
1620075330000|2021-05-03 20:55:30|23592.06|23554.06|23602.13|23564.13|23602.13|23564.13|23591.88|23553.88|10
1620075340000|2021-05-03 20:55:40|23601.61|23563.61|23607.93|23569.93|23608.19|23570.19|23601.61|23563.61|10
1620075350000|2021-05-03 20:55:50|23606.91|23568.91|23605.29|23567.29|23606.98|23568.98|23604.1|23566.1|10
1620075360000|2021-05-03 20:56:00|23606.04|23568.04|23607.94|23569.94|23609.02|23571.02|23605.58|23567.58|10
1620075370000|2021-05-03 20:56:10|23610.11|23572.11|23612.07|23574.07|23613.53|23575.53|23609.33|23571.33|10
1620075380000|2021-05-03 20:56:20|23611.94|23573.94|23609.03|23571.03|23612.66|23574.66|23609.01|23571.01|10
1620075390000|2021-05-03 20:56:30|23608.74|23570.74|23593.97|23555.97|23608.74|23570.74|23593.97|23555.97|10
1620075400000|2021-05-03 20:56:40|23591.61|23553.61|23575.91|23537.91|23591.61|23553.61|23575.91|23537.91|10
1620075410000|2021-05-03 20:56:50|23573.81|23535.81|23564.78|23526.78|23573.85|23535.85|23564.78|23526.78|10
1620075420000|2021-05-03 20:57:00|23561.48|23523.48|23556.74|23518.74|23561.48|23523.48|23556.74|23518.74|10
1620075430000|2021-05-03 20:57:10|23556.97|23518.97|23567.61|23529.61|23567.61|23529.61|23556.97|23518.97|10
1620075440000|2021-05-03 20:57:20|23567.52|23529.52|23573.29|23535.29|23573.45|23535.45|23567.52|23529.52|10
1620075450000|2021-05-03 20:57:30|23573.06|23535.06|23567.5|23529.5|23573.06|23535.06|23566.28|23528.28|10
1620075460000|2021-05-03 20:57:40|23568.88|23530.88|23559.77|23521.77|23568.88|23530.88|23559.77|23521.77|9
1620075470000|2021-05-03 20:57:50|23560.22|23522.22|23554.13|23516.13|23560.22|23522.22|23552.76|23514.76|10
1620075480000|2021-05-03 20:58:00|23555.22|23517.22|23554.05|23516.05|23558.11|23520.11|23554.05|23516.05|10
1620075490000|2021-05-03 20:58:10|23553.16|23515.16|23551.84|23513.84|23554.03|23516.03|23551.84|23513.84|10
1620075500000|2021-05-03 20:58:20|23552.14|23514.14|23550.89|23512.89|23552.38|23514.38|23550.89|23512.89|10
1620075510000|2021-05-03 20:58:30|23551.16|23513.16|23544.35|23506.35|23552.01|23514.01|23544.35|23506.35|10
1620075520000|2021-05-03 20:58:40|23542.58|23504.58|23526.69|23488.69|23542.58|23504.58|23526.69|23488.69|10
1620075530000|2021-05-03 20:58:50|23526.44|23488.44|23528.67|23490.67|23529.39|23491.39|23524.67|23486.67|10
1620075540000|2021-05-03 20:59:00|23528.23|23490.23|23527.78|23489.78|23529.77|23491.77|23526.46|23488.46|9
1620075550000|2021-05-03 20:59:10|23529.27|23491.27|23531.67|23493.67|23531.67|23493.67|23527.46|23489.46|10
1620075560000|2021-05-03 20:59:20|23531.3|23493.3|23536.81|23498.81|23537.25|23499.25|23531.3|23493.3|10
1620075570000|2021-05-03 20:59:30|23536.58|23498.58|23535.7|23497.7|23537.36|23499.36|23534.33|23496.33|10
1620075580000|2021-05-03 20:59:40|23532.64|23494.64|23516.87|23478.87|23532.64|23494.64|23516.87|23478.87|10
1620075590000|2021-05-03 20:59:50|23517.87|23479.87|23514.46|23476.46|23517.87|23479.87|23514.46|23476.46|10
1620075600000|2021-05-03 21:00:00|23513.49|23475.49|23513.04|23475.04|23513.7|23475.7|23511.7|23473.7|10
1620075610000|2021-05-03 21:00:10|23512.42|23474.42|23517.88|23479.88|23518.94|23480.94|23511.97|23473.97|10
1620075620000|2021-05-03 21:00:20|23518.75|23480.75|23528.06|23490.06|23528.06|23490.06|23518.75|23480.75|10
1620075630000|2021-05-03 21:00:30|23527.8|23489.8|23527.74|23489.74|23527.89|23489.89|23525.25|23487.25|10
1620075640000|2021-05-03 21:00:40|23526.32|23488.32|23530.01|23492.01|23530.01|23492.01|23526.32|23488.32|10
1620075650000|2021-05-03 21:00:50|23528.93|23490.93|23532.05|23494.05|23532.72|23494.72|23528.02|23490.02|10
1620075660000|2021-05-03 21:01:00|23532.7|23494.7|23540.67|23502.67|23540.67|23502.67|23532.06|23494.06|10
1620075670000|2021-05-03 21:01:10|23542.06|23504.06|23550.19|23512.19|23550.19|23512.19|23542.06|23504.06|10
1620075680000|2021-05-03 21:01:20|23550.08|23512.08|23549.28|23511.28|23552.06|23514.06|23549.28|23511.28|10
1620075690000|2021-05-03 21:01:30|23550.35|23512.35|23547.63|23509.63|23550.35|23512.35|23547.63|23509.63|10
1620075700000|2021-05-03 21:01:40|23549.02|23511.02|23550.49|23512.49|23551.59|23513.59|23547.12|23509.12|10
1620075710000|2021-05-03 21:01:50|23550.43|23512.43|23556.9|23518.9|23557.22|23519.22|23550.43|23512.43|10
1620075720000|2021-05-03 21:02:00|23556.82|23518.82|23561.34|23523.34|23561.34|23523.34|23556.14|23518.14|10
1620075730000|2021-05-03 21:02:10|23562.42|23524.42|23569.84|23531.84|23569.88|23531.88|23562.42|23524.42|10
1620075740000|2021-05-03 21:02:20|23571.25|23533.25|23572.73|23534.73|23574.51|23536.51|23570.92|23532.92|10
1620075750000|2021-05-03 21:02:30|23574.1|23536.1|23594.73|23556.73|23594.73|23556.73|23574.1|23536.1|10
1620075760000|2021-05-03 21:02:40|23596.5|23558.5|23613.55|23575.55|23614.34|23576.34|23596.5|23558.5|10
1620075770000|2021-05-03 21:02:50|23613.14|23575.14|23611.51|23573.51|23613.14|23575.14|23610.88|23572.88|10
1620075780000|2021-05-03 21:03:00|23611.58|23573.58|23617.75|23579.75|23618.99|23580.99|23611.58|23573.58|10
1620075790000|2021-05-03 21:03:10|23617.66|23579.66|23606.41|23568.41|23618.12|23580.12|23606.41|23568.41|10
1620075800000|2021-05-03 21:03:20|23607.98|23569.98|23597|23559|23607.98|23569.98|23593.74|23555.74|10
1620075810000|2021-05-03 21:03:30|23597.19|23559.19|23587.88|23549.88|23597.24|23559.24|23587.56|23549.56|10
1620075820000|2021-05-03 21:03:40|23587.85|23549.85|23582.52|23544.52|23587.85|23549.85|23582.52|23544.52|10
1620075830000|2021-05-03 21:03:50|23584.54|23546.54|23585.73|23547.73|23585.92|23547.92|23583.4|23545.4|10
1620075840000|2021-05-03 21:04:00|23585.51|23547.51|23584.63|23546.63|23585.65|23547.65|23584.36|23546.36|10
1620075850000|2021-05-03 21:04:10|23584.26|23546.26|23580.62|23542.62|23585.19|23547.19|23580.62|23542.62|10
1620075860000|2021-05-03 21:04:20|23579.74|23541.74|23575.33|23537.33|23579.74|23541.74|23574.72|23536.72|10
1620075870000|2021-05-03 21:04:30|23576.33|23538.33|23583.43|23545.43|23583.43|23545.43|23576.33|23538.33|10
1620075880000|2021-05-03 21:04:40|23583.02|23545.02|23582.1|23544.1|23585.15|23547.15|23582.1|23544.1|10
1620075890000|2021-05-03 21:04:50|23582.07|23544.07|23583.34|23545.34|23583.34|23545.34|23582.07|23544.07|10
1620075900000|2021-05-03 21:05:00|23583.83|23545.83|23587.28|23549.28|23587.28|23549.28|23582.63|23544.63|10
1620075910000|2021-05-03 21:05:10|23588.62|23550.62|23590.73|23552.73|23591.04|23553.04|23588.62|23550.62|10
1620075920000|2021-05-03 21:05:20|23590.83|23552.83|23595.8|23557.8|23595.9|23557.9|23590.83|23552.83|10
1620075930000|2021-05-03 21:05:30|23596.1|23558.1|23598.78|23560.78|23598.78|23560.78|23595.38|23557.38|10
1620075940000|2021-05-03 21:05:40|23598.5|23560.5|23598.16|23560.16|23599.86|23561.86|23598.16|23560.16|10
1620075950000|2021-05-03 21:05:50|23598.35|23560.35|23595.29|23557.29|23600.16|23562.16|23595.29|23557.29|10
1620075960000|2021-05-03 21:06:00|23596.3|23558.3|23585.73|23547.73|23596.3|23558.3|23585.61|23547.61|10
1620075970000|2021-05-03 21:06:10|23586.01|23548.01|23584.36|23546.36|23586.29|23548.29|23583.53|23545.53|10
1620075980000|2021-05-03 21:06:20|23583.95|23545.95|23580.76|23542.76|23583.95|23545.95|23580.76|23542.76|10
1620075990000|2021-05-03 21:06:30|23580.78|23542.78|23580.07|23542.07|23580.78|23542.78|23578.28|23540.28|10
1620076000000|2021-05-03 21:06:40|23579.9|23541.9|23581.41|23543.41|23583.92|23545.92|23579.9|23541.9|10
1620076010000|2021-05-03 21:06:50|23581.01|23543.01|23570.9|23532.9|23581.01|23543.01|23570.9|23532.9|10
1620076020000|2021-05-03 21:07:00|23570.87|23532.87|23571.79|23533.79|23573.07|23535.07|23570.6|23532.6|10
1620076030000|2021-05-03 21:07:10|23572.51|23534.51|23573.24|23535.24|23573.89|23535.89|23572.39|23534.39|10
1620076040000|2021-05-03 21:07:20|23573.32|23535.32|23570.91|23532.91|23573.67|23535.67|23570.83|23532.83|10
1620076050000|2021-05-03 21:07:30|23570.9|23532.9|23569.33|23531.33|23572.21|23534.21|23569.33|23531.33|10
1620076060000|2021-05-03 21:07:40|23569.43|23531.43|23562.18|23524.18|23569.43|23531.43|23559.87|23521.87|10
1620076070000|2021-05-03 21:07:50|23563.06|23525.06|23549.25|23511.25|23563.06|23525.06|23549.25|23511.25|10
1620076080000|2021-05-03 21:08:00|23546.84|23508.84|23538.28|23500.28|23546.84|23508.84|23538.28|23500.28|10
1620076090000|2021-05-03 21:08:10|23539.44|23501.44|23533.54|23495.54|23539.44|23501.44|23533.54|23495.54|10
1620076100000|2021-05-03 21:08:20|23533.81|23495.81|23531.19|23493.19|23534.74|23496.74|23531.19|23493.19|10
1620076110000|2021-05-03 21:08:30|23531.21|23493.21|23521.8|23483.8|23531.21|23493.21|23521.8|23483.8|10
1620076120000|2021-05-03 21:08:40|23521.01|23483.01|23511.7|23473.7|23522.61|23484.61|23511.7|23473.7|10
1620076130000|2021-05-03 21:08:50|23510.61|23472.61|23493.71|23455.71|23510.61|23472.61|23493.71|23455.71|10
1620076140000|2021-05-03 21:09:00|23493.45|23455.45|23460.08|23422.08|23493.45|23455.45|23460.08|23422.08|10
1620076150000|2021-05-03 21:09:10|23458|23420|23459.29|23421.29|23459.29|23421.29|23457.41|23419.41|10
1620076160000|2021-05-03 21:09:20|23458.93|23420.93|23457.98|23419.98|23461.43|23423.43|23456.5|23418.5|10
1620076170000|2021-05-03 21:09:30|23459.14|23421.14|23459.04|23421.04|23459.88|23421.88|23457.56|23419.56|10
1620076180000|2021-05-03 21:09:40|23461.46|23423.46|23465.89|23427.89|23465.89|23427.89|23458.93|23420.93|10
1620076190000|2021-05-03 21:09:50|23465.74|23427.74|23476.93|23438.93|23476.93|23438.93|23465.74|23427.74|10
1620076200000|2021-05-03 21:10:00|23477.86|23439.86|23486.48|23448.48|23487.49|23449.49|23477.19|23439.19|10
1620076210000|2021-05-03 21:10:10|23487.17|23449.17|23485.4|23447.4|23487.17|23449.17|23481.73|23443.73|10
1620076220000|2021-05-03 21:10:20|23484.06|23446.06|23482.96|23444.96|23485.94|23447.94|23482.71|23444.71|10
1620076230000|2021-05-03 21:10:30|23482.99|23444.99|23480.42|23442.42|23482.99|23444.99|23478.14|23440.14|10
1620076240000|2021-05-03 21:10:40|23479.6|23441.6|23474.71|23436.71|23479.6|23441.6|23474.35|23436.35|10
1620076250000|2021-05-03 21:10:50|23476.4|23438.4|23477.31|23439.31|23477.36|23439.36|23474.71|23436.71|10
1620076260000|2021-05-03 21:11:00|23476.57|23438.57|23478.23|23440.23|23480.56|23442.56|23475.85|23437.85|10
1620076270000|2021-05-03 21:11:10|23477.59|23439.59|23478.64|23440.64|23478.91|23440.91|23477.25|23439.25|10
1620076280000|2021-05-03 21:11:20|23478.27|23440.27|23476.32|23438.32|23479.13|23441.13|23476.32|23438.32|10
1620076290000|2021-05-03 21:11:30|23475.99|23437.99|23465.92|23427.92|23475.99|23437.99|23465.92|23427.92|10
1620076300000|2021-05-03 21:11:40|23464.58|23426.58|23465.83|23427.83|23465.83|23427.83|23463.27|23425.27|10
1620076310000|2021-05-03 21:11:50|23464.87|23426.87|23462.99|23424.99|23465.26|23427.26|23462.87|23424.87|10
1620076320000|2021-05-03 21:12:00|23463.05|23425.05|23455.85|23417.85|23463.05|23425.05|23455.85|23417.85|10
1620076330000|2021-05-03 21:12:10|23454.4|23416.4|23456.23|23418.23|23457.25|23419.25|23454|23416|10
1620076340000|2021-05-03 21:12:20|23456.54|23418.54|23453.34|23415.34|23457.34|23419.34|23453.34|23415.34|10
1620076350000|2021-05-03 21:12:30|23453.48|23415.48|23456.2|23418.2|23456.79|23418.79|23452.53|23414.53|10
1620076360000|2021-05-03 21:12:40|23455.81|23417.81|23454.15|23416.15|23457.03|23419.03|23454.15|23416.15|10
1620076370000|2021-05-03 21:12:50|23454.04|23416.04|23450.97|23412.97|23454.44|23416.44|23450.26|23412.26|10
1620076380000|2021-05-03 21:13:00|23450.54|23412.54|23441.6|23403.6|23450.54|23412.54|23441.6|23403.6|10
1620076390000|2021-05-03 21:13:10|23441.87|23403.87|23440.91|23402.91|23444.42|23406.42|23440.11|23402.11|10
1620076400000|2021-05-03 21:13:20|23441.11|23403.11|23429.89|23391.89|23441.15|23403.15|23429.81|23391.81|10
1620076410000|2021-05-03 21:13:30|23429.24|23391.24|23399.21|23361.21|23429.32|23391.32|23399.21|23361.21|10
1620076420000|2021-05-03 21:13:40|23399.59|23361.59|23398.2|23360.2|23399.59|23361.59|23394.14|23356.14|10
1620076430000|2021-05-03 21:13:50|23398.57|23360.57|23400.71|23362.71|23402.7|23364.7|23398.47|23360.47|10
1620076440000|2021-05-03 21:14:00|23401.3|23363.3|23409.92|23371.92|23410.55|23372.55|23401.3|23363.3|10
1620076450000|2021-05-03 21:14:10|23410.86|23372.86|23413.73|23375.73|23414.04|23376.04|23409.78|23371.78|10
1620076460000|2021-05-03 21:14:20|23413.29|23375.29|23418.17|23380.17|23418.17|23380.17|23413.29|23375.29|10
1620076470000|2021-05-03 21:14:30|23417.66|23379.66|23419.02|23381.02|23420.11|23382.11|23417.66|23379.66|10
1620076480000|2021-05-03 21:14:40|23419.56|23381.56|23414.15|23376.15|23419.56|23381.56|23414.15|23376.15|10
1620076490000|2021-05-03 21:14:50|23413.19|23375.19|23410.77|23372.77|23413.73|23375.73|23410.77|23372.77|10
1620076500000|2021-05-03 21:15:00|23411.66|23373.66|23417.61|23379.61|23417.61|23379.61|23411.66|23373.66|10
1620076510000|2021-05-03 21:15:10|23416.65|23378.65|23412.86|23374.86|23417.19|23379.19|23411.43|23373.43|10
1620076520000|2021-05-03 21:15:20|23412.78|23374.78|23416.77|23378.77|23416.77|23378.77|23412.45|23374.45|10
1620076530000|2021-05-03 21:15:30|23416.21|23378.21|23418|23380|23419.27|23381.27|23415.26|23377.26|10
1620076540000|2021-05-03 21:15:40|23417.01|23379.01|23415.81|23377.81|23418.82|23380.82|23415.05|23377.05|10
1620076550000|2021-05-03 21:15:50|23416.34|23378.34|23421.73|23383.73|23421.73|23383.73|23415.09|23377.09|10
1620076560000|2021-05-03 21:16:00|23428.01|23390.01|23438.75|23400.75|23438.75|23400.75|23428.01|23390.01|10
1620076570000|2021-05-03 21:16:10|23441.11|23403.11|23446.97|23408.97|23447.44|23409.44|23440.39|23402.39|10
1620076580000|2021-05-03 21:16:20|23449.63|23411.63|23462.11|23424.11|23462.11|23424.11|23448.8|23410.8|10
1620076590000|2021-05-03 21:16:30|23465.68|23427.68|23468.75|23430.75|23469.02|23431.02|23464.65|23426.65|10
1620076600000|2021-05-03 21:16:40|23469.64|23431.64|23475.46|23437.46|23475.46|23437.46|23468.93|23430.93|10
1620076610000|2021-05-03 21:16:50|23476.21|23438.21|23478.28|23440.28|23478.28|23440.28|23476.02|23438.02|10
1620076620000|2021-05-03 21:17:00|23480.43|23442.43|23482.63|23444.63|23483.25|23445.25|23480.12|23442.12|10
1620076630000|2021-05-03 21:17:10|23482.22|23444.22|23483.78|23445.78|23484.22|23446.22|23482.03|23444.03|10
1620076640000|2021-05-03 21:17:20|23483.06|23445.06|23486.47|23448.47|23486.47|23448.47|23483.06|23445.06|10
1620076650000|2021-05-03 21:17:30|23486.79|23448.79|23490.32|23452.32|23490.48|23452.48|23486.79|23448.79|10
1620076660000|2021-05-03 21:17:40|23491.22|23453.22|23490.26|23452.26|23491.77|23453.77|23489.88|23451.88|10
1620076670000|2021-05-03 21:17:50|23490.46|23452.46|23489.7|23451.7|23491.53|23453.53|23489.7|23451.7|10
1620076680000|2021-05-03 21:18:00|23489.26|23451.26|23492.4|23454.4|23492.4|23454.4|23489.26|23451.26|10
1620076690000|2021-05-03 21:18:10|23492.54|23454.54|23491.46|23453.46|23493.28|23455.28|23491.09|23453.09|10
1620076700000|2021-05-03 21:18:20|23490.81|23452.81|23488.84|23450.84|23491.01|23453.01|23488.44|23450.44|10
1620076710000|2021-05-03 21:18:30|23488.98|23450.98|23491.52|23453.52|23491.52|23453.52|23488.61|23450.61|10
1620076720000|2021-05-03 21:18:40|23492.07|23454.07|23493.94|23455.94|23495.18|23457.18|23492.07|23454.07|10
1620076730000|2021-05-03 21:18:50|23492.99|23454.99|23492.54|23454.54|23492.99|23454.99|23489.97|23451.97|10
1620076740000|2021-05-03 21:19:00|23492.42|23454.42|23488.94|23450.94|23492.61|23454.61|23488.94|23450.94|10
1620076750000|2021-05-03 21:19:10|23489.25|23451.25|23486.54|23448.54|23489.48|23451.48|23486.11|23448.11|10
1620076760000|2021-05-03 21:19:20|23486.62|23448.62|23489.69|23451.69|23489.69|23451.69|23486.09|23448.09|10
1620076770000|2021-05-03 21:19:30|23489.7|23451.7|23488.52|23450.52|23489.7|23451.7|23488.04|23450.04|10
1620076780000|2021-05-03 21:19:40|23488.92|23450.92|23490.81|23452.81|23490.81|23452.81|23488.68|23450.68|10
1620076790000|2021-05-03 21:19:50|23490.91|23452.91|23490.41|23452.41|23492.2|23454.2|23490.41|23452.41|10
1620076800000|2021-05-03 21:20:00|23490.65|23452.65|23485.7|23447.7|23492.51|23454.51|23485.7|23447.7|10
1620076810000|2021-05-03 21:20:10|23487.23|23449.23|23481.34|23443.34|23488.51|23450.51|23481.34|23443.34|9
1620076820000|2021-05-03 21:20:20|23481.07|23443.07|23476.54|23438.54|23481.07|23443.07|23476.54|23438.54|10
1620076830000|2021-05-03 21:20:30|23476.91|23438.91|23459.51|23421.51|23476.97|23438.97|23459.51|23421.51|10
1620076840000|2021-05-03 21:20:40|23459.22|23421.22|23453.21|23415.21|23459.22|23421.22|23453.21|23415.21|10
1620076850000|2021-05-03 21:20:50|23452.44|23414.44|23452.18|23414.18|23453.22|23415.22|23452.14|23414.14|10
1620076860000|2021-05-03 21:21:00|23452.03|23414.03|23458.73|23420.73|23458.73|23420.73|23452.03|23414.03|10
1620076870000|2021-05-03 21:21:10|23458.54|23420.54|23448.47|23410.47|23459.72|23421.72|23448.47|23410.47|10
1620076880000|2021-05-03 21:21:20|23447.09|23409.09|23442.84|23404.84|23447.09|23409.09|23441.96|23403.96|10
1620076890000|2021-05-03 21:21:30|23443.19|23405.19|23450.44|23412.44|23450.44|23412.44|23442.21|23404.21|10
1620076900000|2021-05-03 21:21:40|23452.02|23414.02|23451.81|23413.81|23452.19|23414.19|23450.76|23412.76|10
1620076910000|2021-05-03 21:21:50|23451.94|23413.94|23453.78|23415.78|23454.69|23416.69|23451.94|23413.94|10
1620076920000|2021-05-03 21:22:00|23454.1|23416.1|23461.07|23423.07|23461.07|23423.07|23454.08|23416.08|10
1620076930000|2021-05-03 21:22:10|23461.53|23423.53|23468.2|23430.2|23468.59|23430.59|23461.53|23423.53|10
1620076940000|2021-05-03 21:22:20|23467.99|23429.99|23467.59|23429.59|23469.08|23431.08|23467.36|23429.36|10
1620076950000|2021-05-03 21:22:30|23467.63|23429.63|23465.45|23427.45|23470.86|23432.86|23465.45|23427.45|10
1620076960000|2021-05-03 21:22:40|23466.8|23428.8|23465.39|23427.39|23467.05|23429.05|23465.39|23427.39|10
1620076970000|2021-05-03 21:22:50|23465.43|23427.43|23465.24|23427.24|23467.62|23429.62|23465.24|23427.24|9
1620076980000|2021-05-03 21:23:00|23465.79|23427.79|23468.03|23430.03|23468.49|23430.49|23465.79|23427.79|10
1620076990000|2021-05-03 21:23:10|23468.23|23430.23|23470.73|23432.73|23470.73|23432.73|23467.61|23429.61|10
1620077000000|2021-05-03 21:23:20|23471.88|23433.88|23473.14|23435.14|23474.28|23436.28|23471.88|23433.88|10
1620077010000|2021-05-03 21:23:30|23473.8|23435.8|23473.42|23435.42|23473.8|23435.8|23471.58|23433.58|10
1620077020000|2021-05-03 21:23:40|23473.23|23435.23|23476.12|23438.12|23476.12|23438.12|23473.23|23435.23|10
1620077030000|2021-05-03 21:23:50|23475.74|23437.74|23473.53|23435.53|23475.74|23437.74|23472.9|23434.9|10
1620077040000|2021-05-03 21:24:00|23472.08|23434.08|23483.52|23445.52|23483.52|23445.52|23472.08|23434.08|10
1620077050000|2021-05-03 21:24:10|23482.52|23444.52|23488.16|23450.16|23488.16|23450.16|23482.47|23444.47|10
1620077060000|2021-05-03 21:24:20|23488.53|23450.53|23486.73|23448.73|23488.62|23450.62|23486.56|23448.56|10
1620077070000|2021-05-03 21:24:30|23487.03|23449.03|23485.1|23447.1|23487.44|23449.44|23485.1|23447.1|10
1620077080000|2021-05-03 21:24:40|23484.12|23446.12|23486|23448|23486|23448|23483.88|23445.88|10
1620077090000|2021-05-03 21:24:50|23483.96|23445.96|23479.75|23441.75|23483.96|23445.96|23479.75|23441.75|10
1620077100000|2021-05-03 21:25:00|23478.87|23440.87|23484.23|23446.23|23484.24|23446.24|23478.1|23440.1|10
1620077110000|2021-05-03 21:25:10|23485.85|23447.85|23487.43|23449.43|23487.96|23449.96|23485.69|23447.69|10
1620077120000|2021-05-03 21:25:20|23487.87|23449.87|23489.46|23451.46|23489.46|23451.46|23487.59|23449.59|10
1620077130000|2021-05-03 21:25:30|23489.84|23451.84|23493.42|23455.42|23493.42|23455.42|23489.81|23451.81|10
1620077140000|2021-05-03 21:25:40|23493.78|23455.78|23495.45|23457.45|23495.45|23457.45|23493.78|23455.78|10
1620077150000|2021-05-03 21:25:50|23493.92|23455.92|23490.87|23452.87|23493.92|23455.92|23490.35|23452.35|10
1620077160000|2021-05-03 21:26:00|23490.36|23452.36|23496.75|23458.75|23496.75|23458.75|23490.36|23452.36|10
1620077170000|2021-05-03 21:26:10|23496.56|23458.56|23499.77|23461.77|23499.9|23461.9|23496.56|23458.56|10
1620077180000|2021-05-03 21:26:20|23500.87|23462.87|23506.21|23468.21|23506.21|23468.21|23500.87|23462.87|10
1620077190000|2021-05-03 21:26:30|23506.03|23468.03|23508.19|23470.19|23508.59|23470.59|23506.03|23468.03|10
1620077200000|2021-05-03 21:26:40|23508.67|23470.67|23510.66|23472.66|23510.66|23472.66|23508.67|23470.67|10
1620077210000|2021-05-03 21:26:50|23512.21|23474.21|23514.46|23476.46|23514.46|23476.46|23511.36|23473.36|10
1620077220000|2021-05-03 21:27:00|23514.64|23476.64|23515.08|23477.08|23515.75|23477.75|23513.88|23475.88|10
1620077230000|2021-05-03 21:27:10|23514.96|23476.96|23523.51|23485.51|23524.25|23486.25|23514.96|23476.96|10
1620077240000|2021-05-03 21:27:20|23522.69|23484.69|23524.25|23486.25|23525.29|23487.29|23522.69|23484.69|10
1620077250000|2021-05-03 21:27:30|23524.2|23486.2|23526.86|23488.86|23527.14|23489.14|23523.57|23485.57|10
1620077260000|2021-05-03 21:27:40|23528.23|23490.23|23529.2|23491.2|23529.54|23491.54|23527.51|23489.51|9
1620077270000|2021-05-03 21:27:50|23529.59|23491.59|23531.63|23493.63|23532.2|23494.2|23529.54|23491.54|10
1620077280000|2021-05-03 21:28:00|23531.49|23493.49|23536.35|23498.35|23536.35|23498.35|23531.49|23493.49|10
1620077290000|2021-05-03 21:28:10|23536.99|23498.99|23536.16|23498.16|23537.25|23499.25|23535.72|23497.72|10
1620077300000|2021-05-03 21:28:20|23535.89|23497.89|23534.04|23496.04|23538.68|23500.68|23534.04|23496.04|10
1620077310000|2021-05-03 21:28:30|23534.34|23496.34|23538.71|23500.71|23538.71|23500.71|23534.34|23496.34|10
1620077320000|2021-05-03 21:28:40|23538.44|23500.44|23534.91|23496.91|23539.68|23501.68|23534.91|23496.91|10
1620077330000|2021-05-03 21:28:50|23533.8|23495.8|23532.39|23494.39|23533.8|23495.8|23531.41|23493.41|10
1620077340000|2021-05-03 21:29:00|23533.47|23495.47|23536.24|23498.24|23536.93|23498.93|23533.47|23495.47|10
1620077350000|2021-05-03 21:29:10|23536.72|23498.72|23536.41|23498.41|23538.94|23500.94|23536.41|23498.41|10
1620077360000|2021-05-03 21:29:20|23536.75|23498.75|23533.92|23495.92|23536.75|23498.75|23532.27|23494.27|10
1620077370000|2021-05-03 21:29:30|23532.31|23494.31|23532.07|23494.07|23532.92|23494.92|23531.04|23493.04|10
1620077380000|2021-05-03 21:29:40|23531.5|23493.5|23529.7|23491.7|23531.5|23493.5|23527.11|23489.11|10
1620077390000|2021-05-03 21:29:50|23530|23492|23527.18|23489.18|23530|23492|23525.93|23487.93|10
1620077400000|2021-05-03 21:30:00|23527.38|23489.38|23533.75|23495.75|23533.75|23495.75|23527.38|23489.38|10
1620077410000|2021-05-03 21:30:10|23534.1|23496.1|23537.77|23499.77|23538.24|23500.24|23534.1|23496.1|10
1620077420000|2021-05-03 21:30:20|23537.55|23499.55|23543.38|23505.38|23543.46|23505.46|23536.48|23498.48|10
1620077430000|2021-05-03 21:30:30|23542.88|23504.88|23540.08|23502.08|23542.88|23504.88|23540.08|23502.08|10
1620077440000|2021-05-03 21:30:40|23539.04|23501.04|23535.92|23497.92|23539.04|23501.04|23535.92|23497.92|10
1620077450000|2021-05-03 21:30:50|23537.15|23499.15|23536.34|23498.34|23537.15|23499.15|23535.96|23497.96|10
1620077460000|2021-05-03 21:31:00|23536.6|23498.6|23537.64|23499.64|23537.64|23499.64|23535.59|23497.59|9
1620077470000|2021-05-03 21:31:10|23537.72|23499.72|23538.81|23500.81|23538.81|23500.81|23537.52|23499.52|10
1620077480000|2021-05-03 21:31:20|23538.46|23500.46|23537.76|23499.76|23540.3|23502.3|23537.76|23499.76|10
1620077490000|2021-05-03 21:31:30|23538.24|23500.24|23540.1|23502.1|23540.36|23502.36|23537.63|23499.63|10
1620077500000|2021-05-03 21:31:40|23540.46|23502.46|23543.32|23505.32|23543.32|23505.32|23540.34|23502.34|10
1620077510000|2021-05-03 21:31:50|23543.19|23505.19|23549.28|23511.28|23549.28|23511.28|23542.98|23504.98|10
1620077520000|2021-05-03 21:32:00|23547.26|23509.26|23549.38|23511.38|23549.45|23511.45|23547.16|23509.16|9
1620077530000|2021-05-03 21:32:10|23548.46|23510.46|23550.08|23512.08|23550.18|23512.18|23548.44|23510.44|10
1620077540000|2021-05-03 21:32:20|23551.47|23513.47|23553.82|23515.82|23554.96|23516.96|23551.47|23513.47|10
1620077550000|2021-05-03 21:32:30|23553.61|23515.61|23555.91|23517.91|23555.91|23517.91|23552.88|23514.88|10
1620077560000|2021-05-03 21:32:40|23554.89|23516.89|23555.95|23517.95|23556.04|23518.04|23554.72|23516.72|10
1620077570000|2021-05-03 21:32:50|23556.82|23518.82|23555.84|23517.84|23556.9|23518.9|23555.72|23517.72|10
1620077580000|2021-05-03 21:33:00|23556.42|23518.42|23558.61|23520.61|23560.36|23522.36|23555.65|23517.65|10
1620077590000|2021-05-03 21:33:10|23559.15|23521.15|23558.33|23520.33|23559.19|23521.19|23556.28|23518.28|10
1620077600000|2021-05-03 21:33:20|23555.9|23517.9|23551.48|23513.48|23555.9|23517.9|23551.48|23513.48|10
1620077610000|2021-05-03 21:33:30|23551.53|23513.53|23548.16|23510.16|23551.53|23513.53|23548.16|23510.16|10
1620077620000|2021-05-03 21:33:40|23548.92|23510.92|23544.48|23506.48|23548.92|23510.92|23544.48|23506.48|10
1620077630000|2021-05-03 21:33:50|23544.65|23506.65|23543.85|23505.85|23545.7|23507.7|23543.85|23505.85|10
1620077640000|2021-05-03 21:34:00|23543.14|23505.14|23540.41|23502.41|23545.1|23507.1|23540.41|23502.41|10
1620077650000|2021-05-03 21:34:10|23541|23503|23540.74|23502.74|23541.65|23503.65|23538.07|23500.07|10
1620077660000|2021-05-03 21:34:20|23539.69|23501.69|23537.97|23499.97|23539.69|23501.69|23537.69|23499.69|10
1620077670000|2021-05-03 21:34:30|23537.63|23499.63|23533.84|23495.84|23537.63|23499.63|23533.84|23495.84|10
1620077680000|2021-05-03 21:34:40|23533.29|23495.29|23533.92|23495.92|23534.28|23496.28|23532.68|23494.68|10
1620077690000|2021-05-03 21:34:50|23534.43|23496.43|23534.07|23496.07|23534.43|23496.43|23532.8|23494.8|10
1620077700000|2021-05-03 21:35:00|23533.68|23495.68|23532.64|23494.64|23533.84|23495.84|23532.36|23494.36|10
1620077710000|2021-05-03 21:35:10|23532.46|23494.46|23530.27|23492.27|23532.46|23494.46|23529|23491|10
1620077720000|2021-05-03 21:35:20|23529.34|23491.34|23528.33|23490.33|23530.2|23492.2|23528.33|23490.33|10
1620077730000|2021-05-03 21:35:30|23527.74|23489.74|23527.12|23489.12|23527.99|23489.99|23526.63|23488.63|10
1620077740000|2021-05-03 21:35:40|23526.46|23488.46|23524.22|23486.22|23526.46|23488.46|23523.48|23485.48|10
1620077750000|2021-05-03 21:35:50|23525.64|23487.64|23517.39|23479.39|23525.64|23487.64|23517.39|23479.39|10
1620077760000|2021-05-03 21:36:00|23515.92|23477.92|23514.82|23476.82|23517.27|23479.27|23514.33|23476.33|10
1620077770000|2021-05-03 21:36:10|23511.96|23473.96|23512.79|23474.79|23512.93|23474.93|23511.56|23473.56|10
1620077780000|2021-05-03 21:36:20|23512.44|23474.44|23512.26|23474.26|23514.92|23476.92|23512.26|23474.26|10
1620077790000|2021-05-03 21:36:30|23511.01|23473.01|23495.54|23457.54|23511.01|23473.01|23495.54|23457.54|10
1620077800000|2021-05-03 21:36:40|23495.04|23457.04|23492.04|23454.04|23495.73|23457.73|23490.65|23452.65|10
1620077810000|2021-05-03 21:36:50|23494.48|23456.48|23488.48|23450.48|23494.48|23456.48|23488.48|23450.48|10
1620077820000|2021-05-03 21:37:00|23487.97|23449.97|23484.22|23446.22|23488.28|23450.28|23484.04|23446.04|10
1620077830000|2021-05-03 21:37:10|23483.95|23445.95|23481.31|23443.31|23483.95|23445.95|23480.66|23442.66|10
1620077840000|2021-05-03 21:37:20|23481.1|23443.1|23479.66|23441.66|23481.8|23443.8|23479.23|23441.23|10
1620077850000|2021-05-03 21:37:30|23479.84|23441.84|23481.23|23443.23|23481.87|23443.87|23479.84|23441.84|10
1620077860000|2021-05-03 21:37:40|23482.33|23444.33|23483.64|23445.64|23484.36|23446.36|23481.88|23443.88|10
1620077870000|2021-05-03 21:37:50|23484.36|23446.36|23487.13|23449.13|23487.13|23449.13|23483.69|23445.69|10
1620077880000|2021-05-03 21:38:00|23487.62|23449.62|23494.24|23456.24|23494.24|23456.24|23487.62|23449.62|10
1620077890000|2021-05-03 21:38:10|23496.05|23458.05|23505.65|23467.65|23505.65|23467.65|23495.74|23457.74|10
1620077900000|2021-05-03 21:38:20|23507|23469|23512.97|23474.97|23512.97|23474.97|23507|23469|10
1620077910000|2021-05-03 21:38:30|23511.85|23473.85|23516.34|23478.34|23516.34|23478.34|23511.85|23473.85|10
1620077920000|2021-05-03 21:38:40|23517.09|23479.09|23519.06|23481.06|23519.06|23481.06|23517.09|23479.09|10
1620077930000|2021-05-03 21:38:50|23519.66|23481.66|23521.92|23483.92|23521.92|23483.92|23519.44|23481.44|9
1620077940000|2021-05-03 21:39:00|23521.79|23483.79|23529.46|23491.46|23529.46|23491.46|23521.79|23483.79|10
1620077950000|2021-05-03 21:39:10|23528.88|23490.88|23533.71|23495.71|23533.8|23495.8|23528.88|23490.88|9
1620077960000|2021-05-03 21:39:20|23533.47|23495.47|23534.45|23496.45|23534.45|23496.45|23532.82|23494.82|10
1620077970000|2021-05-03 21:39:30|23534.81|23496.81|23538.83|23500.83|23538.83|23500.83|23534.81|23496.81|10
1620077980000|2021-05-03 21:39:40|23538.86|23500.86|23540.77|23502.77|23540.77|23502.77|23538.4|23500.4|10
1620077990000|2021-05-03 21:39:50|23539.96|23501.96|23547|23509|23547|23509|23539.72|23501.72|10
1620078000000|2021-05-03 21:40:00|23547.52|23509.52|23554.94|23516.94|23555.2|23517.2|23547.52|23509.52|9
1620078010000|2021-05-03 21:40:10|23554.98|23516.98|23559.6|23521.6|23561.48|23523.48|23554.98|23516.98|10
1620078020000|2021-05-03 21:40:20|23559.1|23521.1|23554.18|23516.18|23559.1|23521.1|23554.18|23516.18|10
1620078030000|2021-05-03 21:40:30|23554.5|23516.5|23551.02|23513.02|23554.5|23516.5|23550.34|23512.34|10
1620078040000|2021-05-03 21:40:40|23549.83|23511.83|23544.99|23506.99|23549.83|23511.83|23544.99|23506.99|10
1620078050000|2021-05-03 21:40:50|23544.05|23506.05|23541.76|23503.76|23544.05|23506.05|23541.61|23503.61|10
1620078060000|2021-05-03 21:41:00|23541.51|23503.51|23537.02|23499.02|23541.93|23503.93|23537.02|23499.02|10
1620078070000|2021-05-03 21:41:10|23537.94|23499.94|23535.34|23497.34|23538.48|23500.48|23534.95|23496.95|10
1620078080000|2021-05-03 21:41:20|23536.31|23498.31|23529.5|23491.5|23536.31|23498.31|23529.5|23491.5|10
1620078090000|2021-05-03 21:41:30|23528.82|23490.82|23527.16|23489.16|23529.56|23491.56|23527.1|23489.1|10
1620078100000|2021-05-03 21:41:40|23527.54|23489.54|23525.8|23487.8|23527.82|23489.82|23525.44|23487.44|10
1620078110000|2021-05-03 21:41:50|23526.43|23488.43|23525.78|23487.78|23527.33|23489.33|23525.56|23487.56|10
1620078120000|2021-05-03 21:42:00|23525.8|23487.8|23527.67|23489.67|23527.67|23489.67|23525.38|23487.38|10
1620078130000|2021-05-03 21:42:10|23527.81|23489.81|23529.25|23491.25|23529.25|23491.25|23527.08|23489.08|10
1620078140000|2021-05-03 21:42:20|23528.99|23490.99|23536.1|23498.1|23536.1|23498.1|23528.99|23490.99|10
1620078150000|2021-05-03 21:42:30|23536.7|23498.7|23542.38|23504.38|23542.38|23504.38|23536.65|23498.65|10
1620078160000|2021-05-03 21:42:40|23544.57|23506.57|23550.78|23512.78|23550.78|23512.78|23544.07|23506.07|10
1620078170000|2021-05-03 21:42:50|23550.87|23512.87|23555.06|23517.06|23555.18|23517.18|23550.87|23512.87|10
1620078180000|2021-05-03 21:43:00|23555.29|23517.29|23561|23523|23561|23523|23555.29|23517.29|10
1620078190000|2021-05-03 21:43:10|23561.51|23523.51|23563.19|23525.19|23563.2|23525.2|23561.51|23523.51|10
1620078200000|2021-05-03 21:43:20|23563.61|23525.61|23564.89|23526.89|23564.89|23526.89|23562.07|23524.07|10
1620078210000|2021-05-03 21:43:30|23565.34|23527.34|23578.73|23540.73|23578.73|23540.73|23565.34|23527.34|10
1620078220000|2021-05-03 21:43:40|23579.39|23541.39|23581.76|23543.76|23581.76|23543.76|23578.62|23540.62|10
1620078230000|2021-05-03 21:43:50|23581.15|23543.15|23587.94|23549.94|23587.94|23549.94|23579.93|23541.93|10
1620078240000|2021-05-03 21:44:00|23588.86|23550.86|23590.28|23552.28|23592.29|23554.29|23588.86|23550.86|10
1620078250000|2021-05-03 21:44:10|23589.92|23551.92|23595.3|23557.3|23595.78|23557.78|23589.92|23551.92|10
1620078260000|2021-05-03 21:44:20|23594.25|23556.25|23590.78|23552.78|23594.25|23556.25|23589.15|23551.15|10
1620078270000|2021-05-03 21:44:30|23590.55|23552.55|23587.94|23549.94|23591.39|23553.39|23587.94|23549.94|10
1620078280000|2021-05-03 21:44:40|23587.33|23549.33|23589.24|23551.24|23589.51|23551.51|23587.33|23549.33|10
1620078290000|2021-05-03 21:44:50|23589.5|23551.5|23595.36|23557.36|23595.36|23557.36|23588.44|23550.44|10
1620078300000|2021-05-03 21:45:00|23596.09|23558.09|23598.11|23560.11|23598.11|23560.11|23595.62|23557.62|10
1620078310000|2021-05-03 21:45:10|23598.36|23560.36|23599.63|23561.63|23599.86|23561.86|23597.81|23559.81|10
1620078320000|2021-05-03 21:45:20|23600.02|23562.02|23602.37|23564.37|23602.37|23564.37|23599.27|23561.27|10
1620078330000|2021-05-03 21:45:30|23600.83|23562.83|23589.26|23551.26|23604.19|23566.19|23589.26|23551.26|10
1620078340000|2021-05-03 21:45:40|23585.33|23547.33|23582.88|23544.88|23585.33|23547.33|23581.05|23543.05|10
1620078350000|2021-05-03 21:45:50|23582.52|23544.52|23586|23548|23586|23548|23582.52|23544.52|9
1620078360000|2021-05-03 21:46:00|23585.66|23547.66|23588.34|23550.34|23588.5|23550.5|23585.66|23547.66|10
1620078370000|2021-05-03 21:46:10|23588.54|23550.54|23590.45|23552.45|23590.45|23552.45|23587.61|23549.61|10
1620078380000|2021-05-03 21:46:20|23591.07|23553.07|23591.82|23553.82|23593.17|23555.17|23590|23552|10
1620078390000|2021-05-03 21:46:30|23591.63|23553.63|23585.63|23547.63|23591.63|23553.63|23585.06|23547.06|10
1620078400000|2021-05-03 21:46:40|23585.55|23547.55|23584.94|23546.94|23586.92|23548.92|23584.47|23546.47|10
1620078410000|2021-05-03 21:46:50|23583.98|23545.98|23584.93|23546.93|23585.11|23547.11|23583.72|23545.72|10
1620078420000|2021-05-03 21:47:00|23584.99|23546.99|23587.07|23549.07|23587.68|23549.68|23584.06|23546.06|10
1620078430000|2021-05-03 21:47:10|23586.65|23548.65|23579.4|23541.4|23586.65|23548.65|23579.21|23541.21|10
1620078440000|2021-05-03 21:47:20|23579.11|23541.11|23579.41|23541.41|23580.22|23542.22|23578.56|23540.56|10
1620078450000|2021-05-03 21:47:30|23577.93|23539.93|23578|23540|23578.37|23540.37|23577.7|23539.7|10
1620078460000|2021-05-03 21:47:40|23578.63|23540.63|23580.05|23542.05|23580.52|23542.52|23577.51|23539.51|10
1620078470000|2021-05-03 21:47:50|23580.31|23542.31|23579.11|23541.11|23580.31|23542.31|23576.75|23538.75|10
1620078480000|2021-05-03 21:48:00|23579.16|23541.16|23578.84|23540.84|23580.19|23542.19|23578.84|23540.84|10
1620078490000|2021-05-03 21:48:10|23577.52|23539.52|23577.15|23539.15|23577.79|23539.79|23575.03|23537.03|10
1620078500000|2021-05-03 21:48:20|23577.06|23539.06|23575.64|23537.64|23577.1|23539.1|23575.64|23537.64|10
1620078510000|2021-05-03 21:48:30|23575.76|23537.76|23579.26|23541.26|23579.26|23541.26|23575.7|23537.7|10
1620078520000|2021-05-03 21:48:40|23580.23|23542.23|23582.75|23544.75|23582.75|23544.75|23580.23|23542.23|10
1620078530000|2021-05-03 21:48:50|23582.77|23544.77|23585.52|23547.52|23585.88|23547.88|23582.77|23544.77|10
1620078540000|2021-05-03 21:49:00|23586.88|23548.88|23593.36|23555.36|23593.36|23555.36|23586.31|23548.31|10
1620078550000|2021-05-03 21:49:10|23596.93|23558.93|23591.62|23553.62|23596.98|23558.98|23591.62|23553.62|10
1620078560000|2021-05-03 21:49:20|23591.31|23553.31|23589.71|23551.71|23592.22|23554.22|23589.71|23551.71|10
1620078570000|2021-05-03 21:49:30|23589.34|23551.34|23588.59|23550.59|23590.26|23552.26|23588.55|23550.55|10
1620078580000|2021-05-03 21:49:40|23589.6|23551.6|23589.44|23551.44|23590.21|23552.21|23588.85|23550.85|10
1620078590000|2021-05-03 21:49:50|23587.73|23549.73|23588.45|23550.45|23589.2|23551.2|23587.73|23549.73|10
1620078600000|2021-05-03 21:50:00|23588.57|23550.57|23588|23550|23588.89|23550.89|23587.94|23549.94|10
1620078610000|2021-05-03 21:50:10|23587.59|23549.59|23582.94|23544.94|23587.59|23549.59|23582.94|23544.94|9
1620078620000|2021-05-03 21:50:20|23582.07|23544.07|23577.74|23539.74|23582.3|23544.3|23577.74|23539.74|10
1620078630000|2021-05-03 21:50:30|23577.22|23539.22|23577.66|23539.66|23578.22|23540.22|23576.5|23538.5|10
1620078640000|2021-05-03 21:50:40|23577.53|23539.53|23578.52|23540.52|23578.52|23540.52|23577.23|23539.23|8
1620078650000|2021-05-03 21:50:50|23578.16|23540.16|23578.54|23540.54|23578.54|23540.54|23575.59|23537.59|10
1620078660000|2021-05-03 21:51:00|23578.14|23540.14|23578.94|23540.94|23581.13|23543.13|23578.14|23540.14|9
1620078670000|2021-05-03 21:51:10|23579.54|23541.54|23576.41|23538.41|23579.54|23541.54|23575.58|23537.58|10
1620078680000|2021-05-03 21:51:20|23576.6|23538.6|23572.67|23534.67|23576.6|23538.6|23572.19|23534.19|10
1620078690000|2021-05-03 21:51:30|23571.79|23533.79|23573.8|23535.8|23574.11|23536.11|23571.1|23533.1|10
1620078700000|2021-05-03 21:51:40|23573.96|23535.96|23577.42|23539.42|23577.42|23539.42|23573.01|23535.01|10
1620078710000|2021-05-03 21:51:50|23578.48|23540.48|23581.83|23543.83|23581.83|23543.83|23578.48|23540.48|10
1620078720000|2021-05-03 21:52:00|23579.14|23541.14|23578.5|23540.5|23579.97|23541.97|23577.03|23539.03|10
1620078730000|2021-05-03 21:52:10|23575.95|23537.95|23574.66|23536.66|23575.95|23537.95|23573.62|23535.62|10
1620078740000|2021-05-03 21:52:20|23575.37|23537.37|23578.13|23540.13|23579.71|23541.71|23575.35|23537.35|10
1620078750000|2021-05-03 21:52:30|23582.01|23544.01|23583.11|23545.11|23583.22|23545.22|23582.01|23544.01|10
1620078760000|2021-05-03 21:52:40|23583.35|23545.35|23589.07|23551.07|23589.07|23551.07|23583.24|23545.24|10
1620078770000|2021-05-03 21:52:50|23587.99|23549.99|23587.07|23549.07|23588.38|23550.38|23585.82|23547.82|10
1620078780000|2021-05-03 21:53:00|23585.59|23547.59|23587.49|23549.49|23587.49|23549.49|23583.16|23545.16|10
1620078790000|2021-05-03 21:53:10|23589.7|23551.7|23596.77|23558.77|23596.77|23558.77|23587.28|23549.28|10
1620078800000|2021-05-03 21:53:20|23599.02|23561.02|23597.76|23559.76|23600.73|23562.73|23597.76|23559.76|10
1620078810000|2021-05-03 21:53:30|23594.69|23556.69|23593.01|23555.01|23595.21|23557.21|23593.01|23555.01|10
1620078820000|2021-05-03 21:53:40|23599.02|23561.02|23610.72|23572.72|23611.64|23573.64|23599.02|23561.02|10
1620078830000|2021-05-03 21:53:50|23610.94|23572.94|23619.21|23581.21|23619.21|23581.21|23610.94|23572.94|10
1620078840000|2021-05-03 21:54:00|23618.81|23580.81|23617.93|23579.93|23619.32|23581.32|23616.78|23578.78|10
1620078850000|2021-05-03 21:54:10|23617.47|23579.47|23620.46|23582.46|23620.7|23582.7|23617.47|23579.47|10
1620078860000|2021-05-03 21:54:20|23620.62|23582.62|23636.53|23598.53|23636.53|23598.53|23620.62|23582.62|10
1620078870000|2021-05-03 21:54:30|23639.17|23601.17|23653.77|23615.77|23653.77|23615.77|23639.17|23601.17|10
1620078880000|2021-05-03 21:54:40|23657.65|23619.65|23666.21|23628.21|23666.46|23628.46|23657.65|23619.65|10
1620078890000|2021-05-03 21:54:50|23666.88|23628.88|23678.88|23640.88|23678.88|23640.88|23666.88|23628.88|10
1620078900000|2021-05-03 21:55:00|23682.39|23644.39|23692.54|23654.54|23692.54|23654.54|23682.39|23644.39|10
1620078910000|2021-05-03 21:55:10|23690.57|23652.57|23700.27|23662.27|23700.27|23662.27|23690.57|23652.57|10
1620078920000|2021-05-03 21:55:20|23699.67|23661.67|23703.28|23665.28|23705.36|23667.36|23699.67|23661.67|10
1620078930000|2021-05-03 21:55:30|23704.39|23666.39|23705|23667|23705|23667|23703.15|23665.15|10
1620078940000|2021-05-03 21:55:40|23706.19|23668.19|23716.93|23678.93|23718.86|23680.86|23705.85|23667.85|10
1620078950000|2021-05-03 21:55:50|23717.23|23679.23|23727.07|23689.07|23727.07|23689.07|23717.13|23679.13|10
1620078960000|2021-05-03 21:56:00|23727.69|23689.69|23728.65|23690.65|23731.32|23693.32|23727.52|23689.52|10
1620078970000|2021-05-03 21:56:10|23728.97|23690.97|23712.26|23674.26|23728.97|23690.97|23712.26|23674.26|10
1620078980000|2021-05-03 21:56:20|23711.03|23673.03|23708.13|23670.13|23711.03|23673.03|23707.77|23669.77|10
1620078990000|2021-05-03 21:56:30|23709.51|23671.51|23706.98|23668.98|23709.51|23671.51|23706.98|23668.98|10
1620079000000|2021-05-03 21:56:40|23707.55|23669.55|23711.61|23673.61|23712.33|23674.33|23707.55|23669.55|10
1620079010000|2021-05-03 21:56:50|23711.57|23673.57|23705.32|23667.32|23711.57|23673.57|23705.32|23667.32|10
1620079020000|2021-05-03 21:57:00|23704.08|23666.08|23705.87|23667.87|23705.87|23667.87|23701.64|23663.64|10
1620079030000|2021-05-03 21:57:10|23705.77|23667.77|23708.98|23670.98|23711.35|23673.35|23704.58|23666.58|10
1620079040000|2021-05-03 21:57:20|23707.12|23669.12|23703.56|23665.56|23708.3|23670.3|23703.56|23665.56|10
1620079050000|2021-05-03 21:57:30|23707.44|23669.44|23713.05|23675.05|23713.05|23675.05|23707.44|23669.44|10
1620079060000|2021-05-03 21:57:40|23713.66|23675.66|23721.22|23683.22|23722.21|23684.21|23713.66|23675.66|10
1620079070000|2021-05-03 21:57:50|23723.04|23685.04|23721.19|23683.19|23723.78|23685.78|23721.19|23683.19|10
1620079080000|2021-05-03 21:58:00|23722.12|23684.12|23722.35|23684.35|23722.55|23684.55|23720.31|23682.31|10
1620079090000|2021-05-03 21:58:10|23724.5|23686.5|23727.24|23689.24|23727.24|23689.24|23723.16|23685.16|10
1620079100000|2021-05-03 21:58:20|23726.88|23688.88|23730.16|23692.16|23730.16|23692.16|23726.88|23688.88|10
1620079110000|2021-05-03 21:58:30|23729.76|23691.76|23727.91|23689.91|23730.99|23692.99|23727.91|23689.91|10
1620079120000|2021-05-03 21:58:40|23727.95|23689.95|23730.09|23692.09|23730.37|23692.37|23727.48|23689.48|10
1620079130000|2021-05-03 21:58:50|23729.51|23691.51|23727.6|23689.6|23729.51|23691.51|23727.06|23689.06|10
1620079140000|2021-05-03 21:59:00|23728.05|23690.05|23731.09|23693.09|23731.09|23693.09|23726.37|23688.37|10
1620079150000|2021-05-03 21:59:10|23731.81|23693.81|23729.66|23691.66|23732.16|23694.16|23729.19|23691.19|10
1620079160000|2021-05-03 21:59:20|23729.58|23691.58|23728.25|23690.25|23729.71|23691.71|23727.92|23689.92|10
1620079170000|2021-05-03 21:59:30|23727.84|23689.84|23728.87|23690.87|23729.07|23691.07|23726.11|23688.11|10
1620079180000|2021-05-03 21:59:40|23728.76|23690.76|23731.96|23693.96|23731.96|23693.96|23728.34|23690.34|10
1620079190000|2021-05-03 21:59:50|23732.36|23694.36|23742.98|23704.98|23742.99|23704.99|23732.36|23694.36|10
1620079200000|2021-05-03 22:00:00|23745.67|23707.67|23750.6|23712.6|23750.6|23712.6|23745.17|23707.17|10
1620079210000|2021-05-03 22:00:10|23752.58|23714.58|23756.56|23718.56|23756.56|23718.56|23752.58|23714.58|10
1620079220000|2021-05-03 22:00:20|23755.92|23717.92|23761.06|23723.06|23761.06|23723.06|23755.77|23717.77|10
1620079230000|2021-05-03 22:00:30|23761.68|23723.68|23768.45|23730.45|23768.45|23730.45|23761.68|23723.68|10
1620079240000|2021-05-03 22:00:40|23768.53|23730.53|23772.76|23734.76|23772.82|23734.82|23768.48|23730.48|10
1620079250000|2021-05-03 22:00:50|23772.91|23734.91|23777.17|23739.17|23779.57|23741.57|23772.91|23734.91|10
1620079260000|2021-05-03 22:01:00|23776.41|23738.41|23790.76|23752.76|23790.76|23752.76|23776.41|23738.41|10
1620079270000|2021-05-03 22:01:10|23790.78|23752.78|23790.85|23752.85|23794.45|23756.45|23790.78|23752.78|10
1620079280000|2021-05-03 22:01:20|23790.6|23752.6|23783.56|23745.56|23790.6|23752.6|23782.87|23744.87|10
1620079290000|2021-05-03 22:01:30|23783.27|23745.27|23776.65|23738.65|23783.47|23745.47|23776.65|23738.65|10
1620079300000|2021-05-03 22:01:40|23774.07|23736.07|23766.38|23728.38|23774.2|23736.2|23766.38|23728.38|9
1620079310000|2021-05-03 22:01:50|23767.88|23729.88|23763.46|23725.46|23767.88|23729.88|23763.46|23725.46|10
1620079320000|2021-05-03 22:02:00|23761.25|23723.25|23759.95|23721.95|23761.25|23723.25|23758.03|23720.03|10
1620079330000|2021-05-03 22:02:10|23760|23722|23763.59|23725.59|23764.65|23726.65|23760|23722|10
1620079340000|2021-05-03 22:02:20|23763.9|23725.9|23767.45|23729.45|23767.45|23729.45|23763.9|23725.9|9
1620079350000|2021-05-03 22:02:30|23767.82|23729.82|23774.13|23736.13|23774.13|23736.13|23767.82|23729.82|10
1620079360000|2021-05-03 22:02:40|23774.29|23736.29|23777.84|23739.84|23777.84|23739.84|23774.29|23736.29|10
1620079370000|2021-05-03 22:02:50|23778.13|23740.13|23774.24|23736.24|23778.13|23740.13|23773.93|23735.93|10
1620079380000|2021-05-03 22:03:00|23773.38|23735.38|23768.26|23730.26|23773.38|23735.38|23768.25|23730.25|10
1620079390000|2021-05-03 22:03:10|23768.38|23730.38|23768.18|23730.18|23768.99|23730.99|23767.61|23729.61|10
1620079400000|2021-05-03 22:03:20|23769.2|23731.2|23763.62|23725.62|23769.2|23731.2|23763.62|23725.62|10
1620079410000|2021-05-03 22:03:30|23762.55|23724.55|23755.32|23717.32|23762.55|23724.55|23755.32|23717.32|10
1620079420000|2021-05-03 22:03:40|23756.54|23718.54|23755.76|23717.76|23756.89|23718.89|23754.63|23716.63|10
1620079430000|2021-05-03 22:03:50|23755.84|23717.84|23759.3|23721.3|23759.56|23721.56|23755.31|23717.31|10
1620079440000|2021-05-03 22:04:00|23759.46|23721.46|23763.8|23725.8|23764.11|23726.11|23758.76|23720.76|10
1620079450000|2021-05-03 22:04:10|23764.07|23726.07|23766.14|23728.14|23770.27|23732.27|23764.07|23726.07|10
1620079460000|2021-05-03 22:04:20|23769.52|23731.52|23778.07|23740.07|23778.07|23740.07|23768.45|23730.45|10
1620079470000|2021-05-03 22:04:30|23774.81|23736.81|23779.26|23741.26|23779.26|23741.26|23774.71|23736.71|10
1620079480000|2021-05-03 22:04:40|23779.16|23741.16|23778.41|23740.41|23779.6|23741.6|23777.12|23739.12|10
1620079490000|2021-05-03 22:04:50|23777.53|23739.53|23774.96|23736.96|23778.51|23740.51|23774.02|23736.02|10
1620079500000|2021-05-03 22:05:00|23774.26|23736.26|23768.36|23730.36|23774.43|23736.43|23768.36|23730.36|10
1620079510000|2021-05-03 22:05:10|23768.01|23730.01|23767.58|23729.58|23768.72|23730.72|23766.43|23728.43|10
1620079520000|2021-05-03 22:05:20|23767.82|23729.82|23764.78|23726.78|23767.82|23729.82|23764.65|23726.65|10
1620079530000|2021-05-03 22:05:30|23765.9|23727.9|23761.08|23723.08|23765.9|23727.9|23761.08|23723.08|10
1620079540000|2021-05-03 22:05:40|23760.81|23722.81|23756.03|23718.03|23760.81|23722.81|23756.03|23718.03|10
1620079550000|2021-05-03 22:05:50|23756.11|23718.11|23755.77|23717.77|23757.92|23719.92|23753.7|23715.7|10
1620079560000|2021-05-03 22:06:00|23754.97|23716.97|23754.83|23716.83|23758.38|23720.38|23754.83|23716.83|10
1620079570000|2021-05-03 22:06:10|23754.62|23716.62|23748.52|23710.52|23754.62|23716.62|23747.97|23709.97|10
1620079580000|2021-05-03 22:06:20|23749.1|23711.1|23752.62|23714.62|23753.94|23715.94|23747.61|23709.61|10
1620079590000|2021-05-03 22:06:30|23753.35|23715.35|23749.8|23711.8|23755.06|23717.06|23749.8|23711.8|10
1620079600000|2021-05-03 22:06:40|23750.69|23712.69|23751.19|23713.19|23752.26|23714.26|23750.52|23712.52|10
1620079610000|2021-05-03 22:06:50|23751.68|23713.68|23754.03|23716.03|23754.77|23716.77|23751.68|23713.68|10
1620079620000|2021-05-03 22:07:00|23753.21|23715.21|23752.98|23714.98|23753.21|23715.21|23751.27|23713.27|10
1620079630000|2021-05-03 22:07:10|23754.42|23716.42|23756.3|23718.3|23756.67|23718.67|23754.14|23716.14|10
1620079640000|2021-05-03 22:07:20|23759.07|23721.07|23752.85|23714.85|23759.1|23721.1|23751.31|23713.31|10
1620079650000|2021-05-03 22:07:30|23752.25|23714.25|23744.39|23706.39|23752.25|23714.25|23743.39|23705.39|10
1620079660000|2021-05-03 22:07:40|23744.55|23706.55|23742.12|23704.12|23744.55|23706.55|23741.53|23703.53|10
1620079670000|2021-05-03 22:07:50|23741.55|23703.55|23737.85|23699.85|23742.44|23704.44|23737.85|23699.85|9
1620079680000|2021-05-03 22:08:00|23737.53|23699.53|23742.44|23704.44|23742.44|23704.44|23737.44|23699.44|10
1620079690000|2021-05-03 22:08:10|23742.56|23704.56|23739.44|23701.44|23742.7|23704.7|23738.61|23700.61|10
1620079700000|2021-05-03 22:08:20|23739.29|23701.29|23733.86|23695.86|23739.34|23701.34|23733.86|23695.86|10
1620079710000|2021-05-03 22:08:30|23733.18|23695.18|23727.73|23689.73|23733.18|23695.18|23727.6|23689.6|10
1620079720000|2021-05-03 22:08:40|23727.96|23689.96|23726.28|23688.28|23727.96|23689.96|23724.54|23686.54|10
1620079730000|2021-05-03 22:08:50|23725.47|23687.47|23730.24|23692.24|23730.24|23692.24|23725.02|23687.02|10
1620079740000|2021-05-03 22:09:00|23730.3|23692.3|23733.2|23695.2|23733.55|23695.55|23729.96|23691.96|10
1620079750000|2021-05-03 22:09:10|23731.97|23693.97|23738.01|23700.01|23738.01|23700.01|23730.03|23692.03|10
1620079760000|2021-05-03 22:09:20|23737.84|23699.84|23733.97|23695.97|23738.81|23700.81|23733.97|23695.97|10
1620079770000|2021-05-03 22:09:30|23733.22|23695.22|23732.27|23694.27|23734.04|23696.04|23732.27|23694.27|10
1620079780000|2021-05-03 22:09:40|23731.45|23693.45|23728.43|23690.43|23731.45|23693.45|23728.43|23690.43|10
1620079790000|2021-05-03 22:09:50|23730.29|23692.29|23725.5|23687.5|23730.29|23692.29|23725.5|23687.5|10
1620079800000|2021-05-03 22:10:00|23726.75|23688.75|23730.34|23692.34|23731.17|23693.17|23726.75|23688.75|10
1620079810000|2021-05-03 22:10:10|23729.75|23691.75|23727.67|23689.67|23730.93|23692.93|23727.67|23689.67|10
1620079820000|2021-05-03 22:10:20|23729.28|23691.28|23734.67|23696.67|23734.97|23696.97|23729.28|23691.28|10
1620079830000|2021-05-03 22:10:30|23734.71|23696.71|23730.16|23692.16|23734.71|23696.71|23729.52|23691.52|10
1620079840000|2021-05-03 22:10:40|23731.63|23693.63|23733.4|23695.4|23735.82|23697.82|23731.63|23693.63|10
1620079850000|2021-05-03 22:10:50|23733.35|23695.35|23731.63|23693.63|23734.47|23696.47|23731.63|23693.63|10
1620079860000|2021-05-03 22:11:00|23732.16|23694.16|23729.46|23691.46|23732.16|23694.16|23728.93|23690.93|10
1620079870000|2021-05-03 22:11:10|23729.66|23691.66|23709.88|23671.88|23730.38|23692.38|23709.88|23671.88|10
1620079880000|2021-05-03 22:11:20|23706.87|23668.87|23707.2|23669.2|23707.2|23669.2|23704.91|23666.91|10
1620079890000|2021-05-03 22:11:30|23706.45|23668.45|23708.54|23670.54|23711.53|23673.53|23706.45|23668.45|10
1620079900000|2021-05-03 22:11:40|23707.53|23669.53|23705.1|23667.1|23707.62|23669.62|23705.1|23667.1|10
1620079910000|2021-05-03 22:11:50|23704.75|23666.75|23698.49|23660.49|23704.75|23666.75|23698.49|23660.49|10
1620079920000|2021-05-03 22:12:00|23695.84|23657.84|23688.51|23650.51|23695.84|23657.84|23685.82|23647.82|10
1620079930000|2021-05-03 22:12:10|23689.47|23651.47|23694.49|23656.49|23694.49|23656.49|23689.47|23651.47|10
1620079940000|2021-05-03 22:12:20|23693.88|23655.88|23693.79|23655.79|23695.64|23657.64|23692.53|23654.53|10
1620079950000|2021-05-03 22:12:30|23692.49|23654.49|23696.49|23658.49|23696.49|23658.49|23692.44|23654.44|10
1620079960000|2021-05-03 22:12:40|23697.43|23659.43|23700.9|23662.9|23700.9|23662.9|23697.17|23659.17|10
1620079970000|2021-05-03 22:12:50|23701.72|23663.72|23707.75|23669.75|23707.75|23669.75|23701.72|23663.72|10
1620079980000|2021-05-03 22:13:00|23708.51|23670.51|23712.1|23674.1|23712.1|23674.1|23708.51|23670.51|10
1620079990000|2021-05-03 22:13:10|23713.2|23675.2|23720.01|23682.01|23720.01|23682.01|23712.61|23674.61|10
1620080000000|2021-05-03 22:13:20|23721.4|23683.4|23721.51|23683.51|23724.53|23686.53|23721.4|23683.4|10
1620080010000|2021-05-03 22:13:30|23720.67|23682.67|23721.56|23683.56|23722.92|23684.92|23720.67|23682.67|10
1620080020000|2021-05-03 22:13:40|23722.35|23684.35|23723.92|23685.92|23723.92|23685.92|23721.38|23683.38|10
1620080030000|2021-05-03 22:13:50|23724.05|23686.05|23725.31|23687.31|23725.31|23687.31|23723.57|23685.57|10
1620080040000|2021-05-03 22:14:00|23726.45|23688.45|23733.12|23695.12|23733.12|23695.12|23726.45|23688.45|10
1620080050000|2021-05-03 22:14:10|23733.19|23695.19|23748.09|23710.09|23748.09|23710.09|23733.19|23695.19|10
1620080060000|2021-05-03 22:14:20|23749.02|23711.02|23766.61|23728.61|23766.61|23728.61|23749.02|23711.02|10
1620080070000|2021-05-03 22:14:30|23772.39|23734.39|23815.72|23777.72|23815.72|23777.72|23772.39|23734.39|10
1620080080000|2021-05-03 22:14:40|23815.59|23777.59|23815.77|23777.77|23821.3|23783.3|23813.89|23775.89|10
1620080090000|2021-05-03 22:14:50|23815.68|23777.68|23811.81|23773.81|23817.49|23779.49|23811.81|23773.81|10
1620080100000|2021-05-03 22:15:00|23813.9|23775.9|23812.23|23774.23|23815.01|23777.01|23811.71|23773.71|10
1620080110000|2021-05-03 22:15:10|23811.31|23773.31|23797.37|23759.37|23811.31|23773.31|23797.37|23759.37|10
1620080120000|2021-05-03 22:15:20|23796.67|23758.67|23775.7|23737.7|23796.67|23758.67|23775.16|23737.16|10
1620080130000|2021-05-03 22:15:30|23775.03|23737.03|23765.4|23727.4|23775.78|23737.78|23765.4|23727.4|10
1620080140000|2021-05-03 22:15:40|23765.43|23727.43|23764.36|23726.36|23767.07|23729.07|23764.36|23726.36|10
1620080150000|2021-05-03 22:15:50|23764.06|23726.06|23766.93|23728.93|23766.93|23728.93|23764.06|23726.06|10
1620080160000|2021-05-03 22:16:00|23768.11|23730.11|23792.84|23754.84|23792.84|23754.84|23768.11|23730.11|10
1620080170000|2021-05-03 22:16:10|23794.72|23756.72|23813.93|23775.93|23813.93|23775.93|23794.72|23756.72|10
1620080180000|2021-05-03 22:16:20|23813.67|23775.67|23831.75|23793.75|23831.75|23793.75|23813.67|23775.67|10
1620080190000|2021-05-03 22:16:30|23830.72|23792.72|23832.87|23794.87|23833.56|23795.56|23830.08|23792.08|10
1620080200000|2021-05-03 22:16:40|23831.92|23793.92|23827.86|23789.86|23832.48|23794.48|23827.86|23789.86|10
1620080210000|2021-05-03 22:16:50|23826.2|23788.2|23817.1|23779.1|23826.2|23788.2|23817.1|23779.1|10
1620080220000|2021-05-03 22:17:00|23816.11|23778.11|23828.1|23790.1|23828.1|23790.1|23816.11|23778.11|10
1620080230000|2021-05-03 22:17:10|23830.27|23792.27|23830.35|23792.35|23830.68|23792.68|23829.58|23791.58|10
1620080240000|2021-05-03 22:17:20|23828.08|23790.08|23824.79|23786.79|23828.08|23790.08|23824.59|23786.59|10
1620080250000|2021-05-03 22:17:30|23825.97|23787.97|23826.76|23788.76|23826.76|23788.76|23825.64|23787.64|10
1620080260000|2021-05-03 22:17:40|23829.52|23791.52|23830.46|23792.46|23832.2|23794.2|23828.21|23790.21|10
1620080270000|2021-05-03 22:17:50|23828.89|23790.89|23821.72|23783.72|23828.89|23790.89|23821.72|23783.72|10
1620080280000|2021-05-03 22:18:00|23821.79|23783.79|23814.74|23776.74|23822.45|23784.45|23814.74|23776.74|10
1620080290000|2021-05-03 22:18:10|23814.59|23776.59|23808.44|23770.44|23814.59|23776.59|23808.04|23770.04|10
1620080300000|2021-05-03 22:18:20|23806.99|23768.99|23802.82|23764.82|23806.99|23768.99|23802.29|23764.29|10
1620080310000|2021-05-03 22:18:30|23797.39|23759.39|23795.87|23757.87|23797.39|23759.39|23795.12|23757.12|10
1620080320000|2021-05-03 22:18:40|23795.76|23757.76|23803.87|23765.87|23803.87|23765.87|23795.76|23757.76|10
1620080330000|2021-05-03 22:18:50|23804.79|23766.79|23805.43|23767.43|23806.41|23768.41|23804.54|23766.54|10
1620080340000|2021-05-03 22:19:00|23804.86|23766.86|23812.6|23774.6|23812.6|23774.6|23804.86|23766.86|10
1620080350000|2021-05-03 22:19:10|23813.66|23775.66|23809.7|23771.7|23815.39|23777.39|23809.7|23771.7|10
1620080360000|2021-05-03 22:19:20|23809.34|23771.34|23816.9|23778.9|23816.94|23778.94|23809.34|23771.34|9
1620080370000|2021-05-03 22:19:30|23816.73|23778.73|23812.92|23774.92|23818.29|23780.29|23812.92|23774.92|10
1620080380000|2021-05-03 22:19:40|23813.23|23775.23|23815.11|23777.11|23815.11|23777.11|23813.07|23775.07|10
1620080390000|2021-05-03 22:19:50|23816.24|23778.24|23820.73|23782.73|23820.73|23782.73|23814.69|23776.69|10
1620080400000|2021-05-03 22:20:00|23820.92|23782.92|23826.37|23788.37|23826.37|23788.37|23820.92|23782.92|10
1620080410000|2021-05-03 22:20:10|23825.13|23787.13|23829.67|23791.67|23829.67|23791.67|23825.13|23787.13|10
1620080420000|2021-05-03 22:20:20|23832.8|23794.8|23830.97|23792.97|23832.8|23794.8|23828.46|23790.46|10
1620080430000|2021-05-03 22:20:30|23829.39|23791.39|23812.53|23774.53|23829.48|23791.48|23812.53|23774.53|10
1620080440000|2021-05-03 22:20:40|23811.43|23773.43|23787.67|23749.67|23811.43|23773.43|23787.67|23749.67|10
1620080450000|2021-05-03 22:20:50|23786.23|23748.23|23782.7|23744.7|23786.23|23748.23|23781.29|23743.29|10
1620080460000|2021-05-03 22:21:00|23781.55|23743.55|23786.83|23748.83|23786.83|23748.83|23780.58|23742.58|10
1620080470000|2021-05-03 22:21:10|23786.36|23748.36|23784.99|23746.99|23786.36|23748.36|23782.48|23744.48|10
1620080480000|2021-05-03 22:21:20|23785.4|23747.4|23780.15|23742.15|23785.4|23747.4|23780.15|23742.15|10
1620080490000|2021-05-03 22:21:30|23780.85|23742.85|23779.75|23741.75|23780.85|23742.85|23778.72|23740.72|10
1620080500000|2021-05-03 22:21:40|23777.1|23739.1|23768.93|23730.93|23777.1|23739.1|23768.93|23730.93|10
1620080510000|2021-05-03 22:21:50|23768.16|23730.16|23764.02|23726.02|23768.16|23730.16|23761.02|23723.02|10
1620080520000|2021-05-03 22:22:00|23764.95|23726.95|23762.61|23724.61|23765.07|23727.07|23759.32|23721.32|10
1620080530000|2021-05-03 22:22:10|23761.36|23723.36|23760.3|23722.3|23762.48|23724.48|23760.24|23722.24|10
1620080540000|2021-05-03 22:22:20|23760.11|23722.11|23756.57|23718.57|23768.33|23730.33|23756.2|23718.2|9
1620080550000|2021-05-03 22:22:30|23756.08|23718.08|23751.62|23713.62|23756.86|23718.86|23751.62|23713.62|10
1620080560000|2021-05-03 22:22:40|23751.68|23713.68|23752|23714|23754.12|23716.12|23751.68|23713.68|10
1620080570000|2021-05-03 22:22:50|23751.89|23713.89|23744.19|23706.19|23751.89|23713.89|23744.19|23706.19|10
1620080580000|2021-05-03 22:23:00|23743.23|23705.23|23748.1|23710.1|23748.1|23710.1|23743.23|23705.23|10
1620080590000|2021-05-03 22:23:10|23750.5|23712.5|23754.62|23716.62|23754.83|23716.83|23750.4|23712.4|10
1620080600000|2021-05-03 22:23:20|23755.58|23717.58|23761.16|23723.16|23761.16|23723.16|23755.12|23717.12|10
1620080610000|2021-05-03 22:23:30|23761.27|23723.27|23761.42|23723.42|23762.06|23724.06|23760.51|23722.51|10
1620080620000|2021-05-03 22:23:40|23762.04|23724.04|23762.16|23724.16|23763.02|23725.02|23761.68|23723.68|10
1620080630000|2021-05-03 22:23:50|23764.52|23726.52|23760.14|23722.14|23764.52|23726.52|23759.79|23721.79|10
1620080640000|2021-05-03 22:24:00|23761.87|23723.87|23762.75|23724.75|23763.16|23725.16|23761.87|23723.87|9
1620080650000|2021-05-03 22:24:10|23762.35|23724.35|23756.72|23718.72|23762.35|23724.35|23756.72|23718.72|10
1620080660000|2021-05-03 22:24:20|23755.9|23717.9|23747.51|23709.51|23755.9|23717.9|23746.09|23708.09|10
1620080670000|2021-05-03 22:24:30|23747.04|23709.04|23741.87|23703.87|23747.04|23709.04|23741.87|23703.87|10
1620080680000|2021-05-03 22:24:40|23741.4|23703.4|23737.54|23699.54|23741.4|23703.4|23737.54|23699.54|10
1620080690000|2021-05-03 22:24:50|23736.92|23698.92|23729.32|23691.32|23737.07|23699.07|23729.32|23691.32|10
1620080700000|2021-05-03 22:25:00|23727.68|23689.68|23712.13|23674.13|23727.68|23689.68|23712.13|23674.13|10
1620080710000|2021-05-03 22:25:10|23712.44|23674.44|23707.76|23669.76|23712.44|23674.44|23706.33|23668.33|10
1620080720000|2021-05-03 22:25:20|23707.83|23669.83|23720.35|23682.35|23720.35|23682.35|23707.83|23669.83|10
1620080730000|2021-05-03 22:25:30|23721.43|23683.43|23726.09|23688.09|23726.09|23688.09|23719.3|23681.3|9
1620080740000|2021-05-03 22:25:40|23728.22|23690.22|23733.75|23695.75|23734.83|23696.83|23728.22|23690.22|10
1620080750000|2021-05-03 22:25:50|23733.15|23695.15|23728.63|23690.63|23733.15|23695.15|23728.63|23690.63|10
1620080760000|2021-05-03 22:26:00|23729.03|23691.03|23729.63|23691.63|23731.42|23693.42|23729.03|23691.03|10
1620080770000|2021-05-03 22:26:10|23730.83|23692.83|23743.12|23705.12|23743.12|23705.12|23729.81|23691.81|10
1620080780000|2021-05-03 22:26:20|23745.11|23707.11|23749.2|23711.2|23749.3|23711.3|23743.27|23705.27|10
1620080790000|2021-05-03 22:26:30|23748.94|23710.94|23766.42|23728.42|23766.42|23728.42|23748.04|23710.04|10
1620080800000|2021-05-03 22:26:40|23771.14|23733.14|23780.1|23742.1|23780.1|23742.1|23771.14|23733.14|10
1620080810000|2021-05-03 22:26:50|23781.64|23743.64|23800.14|23762.14|23800.14|23762.14|23781.64|23743.64|10
1620080820000|2021-05-03 22:27:00|23801.3|23763.3|23819.22|23781.22|23819.22|23781.22|23800.49|23762.49|10
1620080830000|2021-05-03 22:27:10|23821.37|23783.37|23838.81|23800.81|23838.81|23800.81|23821.37|23783.37|10
1620080840000|2021-05-03 22:27:20|23838.98|23800.98|23847.04|23809.04|23847.04|23809.04|23838.04|23800.04|10
1620080850000|2021-05-03 22:27:30|23847.47|23809.47|23849.44|23811.44|23850.24|23812.24|23847.47|23809.47|10
1620080860000|2021-05-03 22:27:40|23848.17|23810.17|23853.96|23815.96|23857.86|23819.86|23848.17|23810.17|10
1620080870000|2021-05-03 22:27:50|23855.01|23817.01|23858.28|23820.28|23858.28|23820.28|23852.32|23814.32|10
1620080880000|2021-05-03 22:28:00|23857|23819|23852.25|23814.25|23857.16|23819.16|23852.25|23814.25|10
1620080890000|2021-05-03 22:28:10|23851.85|23813.85|23843.79|23805.79|23852.7|23814.7|23843.52|23805.52|10
1620080900000|2021-05-03 22:28:20|23844.12|23806.12|23837.03|23799.03|23844.12|23806.12|23835.43|23797.43|10
1620080910000|2021-05-03 22:28:30|23836.98|23798.98|23839.1|23801.1|23839.6|23801.6|23836.98|23798.98|10
1620080920000|2021-05-03 22:28:40|23838.98|23800.98|23836.81|23798.81|23839.11|23801.11|23834.36|23796.36|10
1620080930000|2021-05-03 22:28:50|23836.69|23798.69|23839.6|23801.6|23839.83|23801.83|23836.69|23798.69|10
1620080940000|2021-05-03 22:29:00|23836.54|23798.54|23836|23798|23838.36|23800.36|23834.77|23796.77|10
1620080950000|2021-05-03 22:29:10|23835.83|23797.83|23841.2|23803.2|23841.2|23803.2|23835.83|23797.83|10
1620080960000|2021-05-03 22:29:20|23840.99|23802.99|23843|23805|23843|23805|23839.88|23801.88|10
1620080970000|2021-05-03 22:29:30|23843.5|23805.5|23851.39|23813.39|23851.39|23813.39|23843.5|23805.5|10
1620080980000|2021-05-03 22:29:40|23846.48|23808.48|23846.05|23808.05|23846.48|23808.48|23841.89|23803.89|10
1620080990000|2021-05-03 22:29:50|23848.28|23810.28|23851.35|23813.35|23853.1|23815.1|23848.28|23810.28|10
1620081000000|2021-05-03 22:30:00|23848.35|23810.35|23847.61|23809.61|23850.67|23812.67|23846.81|23808.81|10
1620081010000|2021-05-03 22:30:10|23846.44|23808.44|23845.87|23807.87|23849.37|23811.37|23845.87|23807.87|10
1620081020000|2021-05-03 22:30:20|23844.18|23806.18|23845.22|23807.22|23847.48|23809.48|23844.18|23806.18|10
1620081030000|2021-05-03 22:30:30|23846.98|23808.98|23841.84|23803.84|23846.98|23808.98|23841.84|23803.84|9
1620081040000|2021-05-03 22:30:40|23842.31|23804.31|23841.28|23803.28|23842.31|23804.31|23838.72|23800.72|10
1620081050000|2021-05-03 22:30:50|23842.16|23804.16|23846.31|23808.31|23846.31|23808.31|23841.87|23803.87|10
1620081060000|2021-05-03 22:31:00|23846.18|23808.18|23851.47|23813.47|23851.88|23813.88|23846.18|23808.18|9
1620081070000|2021-05-03 22:31:10|23850.45|23812.45|23847.36|23809.36|23851.05|23813.05|23847.36|23809.36|10
1620081080000|2021-05-03 22:31:20|23846.96|23808.96|23842|23804|23846.96|23808.96|23840.84|23802.84|10
1620081090000|2021-05-03 22:31:30|23842.05|23804.05|23833.99|23795.99|23842.5|23804.5|23833.99|23795.99|10
1620081100000|2021-05-03 22:31:40|23834.09|23796.09|23824.71|23786.71|23834.09|23796.09|23824.71|23786.71|10
1620081110000|2021-05-03 22:31:50|23823.34|23785.34|23820.97|23782.97|23823.34|23785.34|23820.94|23782.94|10
1620081120000|2021-05-03 22:32:00|23823.14|23785.14|23825.34|23787.34|23825.34|23787.34|23822.5|23784.5|10
1620081130000|2021-05-03 22:32:10|23825.48|23787.48|23823.4|23785.4|23826.37|23788.37|23823.4|23785.4|10
1620081140000|2021-05-03 22:32:20|23826.06|23788.06|23815.33|23777.33|23826.06|23788.06|23815.33|23777.33|10
1620081150000|2021-05-03 22:32:30|23814.26|23776.26|23810.16|23772.16|23814.26|23776.26|23810.16|23772.16|10
1620081160000|2021-05-03 22:32:40|23808.76|23770.76|23806.37|23768.37|23809.38|23771.38|23806.37|23768.37|10
1620081170000|2021-05-03 22:32:50|23806.76|23768.76|23804.67|23766.67|23806.76|23768.76|23804.67|23766.67|10
1620081180000|2021-05-03 22:33:00|23804.51|23766.51|23795.31|23757.31|23804.51|23766.51|23795.31|23757.31|10
1620081190000|2021-05-03 22:33:10|23795.38|23757.38|23783.43|23745.43|23795.38|23757.38|23783.43|23745.43|10
1620081200000|2021-05-03 22:33:20|23782.61|23744.61|23794.25|23756.25|23794.25|23756.25|23782.1|23744.1|10
1620081210000|2021-05-03 22:33:30|23795.71|23757.71|23802.36|23764.36|23803.85|23765.85|23795.71|23757.71|10
1620081220000|2021-05-03 22:33:40|23802.73|23764.73|23796.72|23758.72|23802.73|23764.73|23796.72|23758.72|10
1620081230000|2021-05-03 22:33:50|23797|23759|23794.1|23756.1|23797.14|23759.14|23794.1|23756.1|10
1620081240000|2021-05-03 22:34:00|23793.56|23755.56|23794.8|23756.8|23795.87|23757.87|23791.36|23753.36|10
1620081250000|2021-05-03 22:34:10|23795.22|23757.22|23793.95|23755.95|23795.22|23757.22|23791.48|23753.48|10
1620081260000|2021-05-03 22:34:20|23793.16|23755.16|23793.76|23755.76|23794.49|23756.49|23792.24|23754.24|10
1620081270000|2021-05-03 22:34:30|23795.01|23757.01|23797.22|23759.22|23800.76|23762.76|23795.01|23757.01|10
1620081280000|2021-05-03 22:34:40|23796.52|23758.52|23796.25|23758.25|23798.3|23760.3|23794.42|23756.42|10
1620081290000|2021-05-03 22:34:50|23796.53|23758.53|23798.02|23760.02|23798.79|23760.79|23796.53|23758.53|10
1620081300000|2021-05-03 22:35:00|23798.38|23760.38|23801.34|23763.34|23801.34|23763.34|23797.37|23759.37|10
1620081310000|2021-05-03 22:35:10|23800.43|23762.43|23806.76|23768.76|23806.76|23768.76|23800.43|23762.43|10
1620081320000|2021-05-03 22:35:20|23807.29|23769.29|23812.73|23774.73|23812.73|23774.73|23807.15|23769.15|10
1620081330000|2021-05-03 22:35:30|23812.8|23774.8|23816.92|23778.92|23816.92|23778.92|23812.8|23774.8|10
1620081340000|2021-05-03 22:35:40|23817.41|23779.41|23820.69|23782.69|23821.25|23783.25|23817.41|23779.41|10
1620081350000|2021-05-03 22:35:50|23820.32|23782.32|23821.89|23783.89|23821.89|23783.89|23818|23780|10
1620081360000|2021-05-03 22:36:00|23822.02|23784.02|23816.07|23778.07|23822.26|23784.26|23814.36|23776.36|10
1620081370000|2021-05-03 22:36:10|23816.45|23778.45|23814.04|23776.04|23817.09|23779.09|23814.04|23776.04|10
1620081380000|2021-05-03 22:36:20|23813.29|23775.29|23803.22|23765.22|23813.71|23775.71|23803.22|23765.22|10
1620081390000|2021-05-03 22:36:30|23802.88|23764.88|23802.14|23764.14|23803.03|23765.03|23800.03|23762.03|10
1620081400000|2021-05-03 22:36:40|23802.89|23764.89|23800.15|23762.15|23802.89|23764.89|23799.78|23761.78|10
1620081410000|2021-05-03 22:36:50|23801.09|23763.09|23797.38|23759.38|23801.09|23763.09|23797.38|23759.38|10
1620081420000|2021-05-03 22:37:00|23795.21|23757.21|23791.54|23753.54|23795.21|23757.21|23791.54|23753.54|10
1620081430000|2021-05-03 22:37:10|23791.28|23753.28|23793.66|23755.66|23794.12|23756.12|23790.37|23752.37|10
1620081440000|2021-05-03 22:37:20|23795.45|23757.45|23799.97|23761.97|23800.28|23762.28|23794.77|23756.77|10
1620081450000|2021-05-03 22:37:30|23800.11|23762.11|23802.52|23764.52|23802.52|23764.52|23799.48|23761.48|10
1620081460000|2021-05-03 22:37:40|23801.94|23763.94|23803.16|23765.16|23805.41|23767.41|23801.41|23763.41|10
1620081470000|2021-05-03 22:37:50|23803.28|23765.28|23800.6|23762.6|23803.5|23765.5|23799.66|23761.66|10
1620081480000|2021-05-03 22:38:00|23801.42|23763.42|23801.08|23763.08|23801.42|23763.42|23799.83|23761.83|10
1620081490000|2021-05-03 22:38:10|23799.78|23761.78|23785.51|23747.51|23799.78|23761.78|23785.51|23747.51|10
1620081500000|2021-05-03 22:38:20|23785.09|23747.09|23782.43|23744.43|23785.09|23747.09|23782.43|23744.43|10
1620081510000|2021-05-03 22:38:30|23782.02|23744.02|23778.63|23740.63|23782.02|23744.02|23778.63|23740.63|10
1620081520000|2021-05-03 22:38:40|23779.26|23741.26|23779.65|23741.65|23779.65|23741.65|23778.4|23740.4|10
1620081530000|2021-05-03 22:38:50|23779.09|23741.09|23779.97|23741.97|23779.97|23741.97|23778.7|23740.7|10
1620081540000|2021-05-03 22:39:00|23780.18|23742.18|23791.15|23753.15|23791.15|23753.15|23779.54|23741.54|10
1620081550000|2021-05-03 22:39:10|23794.92|23756.92|23809|23771|23809|23771|23794.92|23756.92|10
1620081560000|2021-05-03 22:39:20|23809.8|23771.8|23815.62|23777.62|23818.16|23780.16|23809.8|23771.8|10
1620081570000|2021-05-03 22:39:30|23816.6|23778.6|23817.35|23779.35|23817.96|23779.96|23815.63|23777.63|10
1620081580000|2021-05-03 22:39:40|23818.68|23780.68|23817.72|23779.72|23819.25|23781.25|23817.72|23779.72|10
1620081590000|2021-05-03 22:39:50|23818.31|23780.31|23812.74|23774.74|23818.99|23780.99|23812.74|23774.74|10
1620081600000|2021-05-03 22:40:00|23811.95|23773.95|23824.45|23786.45|23824.45|23786.45|23810.6|23772.6|9
1620081610000|2021-05-03 22:40:10|23824.5|23786.5|23827.21|23789.21|23828.71|23790.71|23823.36|23785.36|10
1620081620000|2021-05-03 22:40:20|23827.32|23789.32|23828.04|23790.04|23828.27|23790.27|23826.82|23788.82|10
1620081630000|2021-05-03 22:40:30|23828.92|23790.92|23837.58|23799.58|23837.58|23799.58|23828.92|23790.92|10
1620081640000|2021-05-03 22:40:40|23839.32|23801.32|23850.08|23812.08|23850.08|23812.08|23839.32|23801.32|10
1620081650000|2021-05-03 22:40:50|23851.19|23813.19|23847.9|23809.9|23851.19|23813.19|23847.9|23809.9|10
1620081660000|2021-05-03 22:41:00|23848.93|23810.93|23851.14|23813.14|23851.14|23813.14|23847.13|23809.13|10
1620081670000|2021-05-03 22:41:10|23850.5|23812.5|23854.5|23816.5|23854.5|23816.5|23847.46|23809.46|10
1620081680000|2021-05-03 22:41:20|23854.08|23816.08|23855.96|23817.96|23857.11|23819.11|23854.08|23816.08|10
1620081690000|2021-05-03 22:41:30|23856.08|23818.08|23856.56|23818.56|23857.92|23819.92|23855.72|23817.72|10
1620081700000|2021-05-03 22:41:40|23855.89|23817.89|23853.88|23815.88|23856.8|23818.8|23853.88|23815.88|10
1620081710000|2021-05-03 22:41:50|23853.34|23815.34|23857.07|23819.07|23857.07|23819.07|23853.34|23815.34|10
1620081720000|2021-05-03 22:42:00|23858.29|23820.29|23863.66|23825.66|23863.66|23825.66|23857.65|23819.65|10
1620081730000|2021-05-03 22:42:10|23863.45|23825.45|23876.89|23838.89|23876.89|23838.89|23863.45|23825.45|10
1620081740000|2021-05-03 22:42:20|23877.26|23839.26|23881.64|23843.64|23881.64|23843.64|23876.01|23838.01|10
1620081750000|2021-05-03 22:42:30|23884.3|23846.3|23886.23|23848.23|23886.29|23848.29|23884.24|23846.24|10
1620081760000|2021-05-03 22:42:40|23887.38|23849.38|23885.69|23847.69|23887.38|23849.38|23885.21|23847.21|10
1620081770000|2021-05-03 22:42:50|23886.9|23848.9|23886.08|23848.08|23888.9|23850.9|23886.08|23848.08|10
1620081780000|2021-05-03 22:43:00|23885.91|23847.91|23887.14|23849.14|23887.14|23849.14|23885.51|23847.51|10
1620081790000|2021-05-03 22:43:10|23886.83|23848.83|23887.7|23849.7|23887.7|23849.7|23886.83|23848.83|10
1620081800000|2021-05-03 22:43:20|23890.22|23852.22|23891.22|23853.22|23893.3|23855.3|23890.22|23852.22|10
1620081810000|2021-05-03 22:43:30|23892.69|23854.69|23896.44|23858.44|23896.44|23858.44|23891.38|23853.38|10
1620081820000|2021-05-03 22:43:40|23898.68|23860.68|23899.1|23861.1|23899.1|23861.1|23898.26|23860.26|10
1620081830000|2021-05-03 22:43:50|23900.34|23862.34|23900.77|23862.77|23901.42|23863.42|23899.39|23861.39|10
1620081840000|2021-05-03 22:44:00|23900.74|23862.74|23898.07|23860.07|23901.54|23863.54|23898.07|23860.07|9
1620081850000|2021-05-03 22:44:10|23898.59|23860.59|23890.14|23852.14|23900.5|23862.5|23890.14|23852.14|10
1620081860000|2021-05-03 22:44:20|23888.02|23850.02|23885.97|23847.97|23888.02|23850.02|23883.13|23845.13|10
1620081870000|2021-05-03 22:44:30|23885.36|23847.36|23886.32|23848.32|23886.57|23848.57|23884.31|23846.31|10
1620081880000|2021-05-03 22:44:40|23886.09|23848.09|23885.46|23847.46|23888.13|23850.13|23884.96|23846.96|10
1620081890000|2021-05-03 22:44:50|23884.97|23846.97|23883.21|23845.21|23887.31|23849.31|23882.53|23844.53|10
1620081900000|2021-05-03 22:45:00|23883.28|23845.28|23885.1|23847.1|23886.74|23848.74|23883.27|23845.27|10
1620081910000|2021-05-03 22:45:10|23885.22|23847.22|23887.11|23849.11|23887.11|23849.11|23885.22|23847.22|10
1620081920000|2021-05-03 22:45:20|23887.81|23849.81|23887.53|23849.53|23887.92|23849.92|23886.98|23848.98|10
1620081930000|2021-05-03 22:45:30|23886.58|23848.58|23886.29|23848.29|23887.72|23849.72|23885.97|23847.97|10
1620081940000|2021-05-03 22:45:40|23885.95|23847.95|23884.47|23846.47|23886.26|23848.26|23883.6|23845.6|10
1620081950000|2021-05-03 22:45:50|23884.95|23846.95|23887.18|23849.18|23888.11|23850.11|23884.95|23846.95|10
1620081960000|2021-05-03 22:46:00|23887.23|23849.23|23885.1|23847.1|23889.22|23851.22|23884.45|23846.45|10
1620081970000|2021-05-03 22:46:10|23882.81|23844.81|23870.48|23832.48|23882.81|23844.81|23870.48|23832.48|10
1620081980000|2021-05-03 22:46:20|23870.79|23832.79|23855.53|23817.53|23870.79|23832.79|23855.53|23817.53|10
1620081990000|2021-05-03 22:46:30|23854.4|23816.4|23854.04|23816.04|23855.23|23817.23|23851.27|23813.27|10
1620082000000|2021-05-03 22:46:40|23849.93|23811.93|23855.41|23817.41|23856.74|23818.74|23849.93|23811.93|10
1620082010000|2021-05-03 22:46:50|23855.53|23817.53|23857.85|23819.85|23858.31|23820.31|23855.22|23817.22|10
1620082020000|2021-05-03 22:47:00|23858.29|23820.29|23867.78|23829.78|23867.78|23829.78|23858.29|23820.29|10
1620082030000|2021-05-03 22:47:10|23868.58|23830.58|23872.22|23834.22|23872.22|23834.22|23868.18|23830.18|10
1620082040000|2021-05-03 22:47:20|23872.12|23834.12|23873.49|23835.49|23873.49|23835.49|23870.61|23832.61|10
1620082050000|2021-05-03 22:47:30|23874.15|23836.15|23884.48|23846.48|23885.44|23847.44|23873.56|23835.56|10
1620082060000|2021-05-03 22:47:40|23883.31|23845.31|23890.99|23852.99|23891.14|23853.14|23883.31|23845.31|10
1620082070000|2021-05-03 22:47:50|23892|23854|23900.23|23862.23|23900.23|23862.23|23891.46|23853.46|10
1620082080000|2021-05-03 22:48:00|23900.1|23862.1|23898.63|23860.63|23901.15|23863.15|23898.63|23860.63|10
1620082090000|2021-05-03 22:48:10|23898.78|23860.78|23900.87|23862.87|23902.68|23864.68|23898.35|23860.35|10
1620082100000|2021-05-03 22:48:20|23901.42|23863.42|23896|23858|23901.42|23863.42|23895.22|23857.22|10
1620082110000|2021-05-03 22:48:30|23896.21|23858.21|23896.36|23858.36|23898.29|23860.29|23896.12|23858.12|10
1620082120000|2021-05-03 22:48:40|23896.33|23858.33|23892.62|23854.62|23896.33|23858.33|23892.21|23854.21|10
1620082130000|2021-05-03 22:48:50|23895.14|23857.14|23897.79|23859.79|23897.79|23859.79|23894.41|23856.41|10
1620082140000|2021-05-03 22:49:00|23898.95|23860.95|23902.15|23864.15|23902.84|23864.84|23898.53|23860.53|10
1620082150000|2021-05-03 22:49:10|23902.78|23864.78|23909.46|23871.46|23910.07|23872.07|23902.78|23864.78|10
1620082160000|2021-05-03 22:49:20|23908.66|23870.66|23905.47|23867.47|23909.66|23871.66|23905.47|23867.47|10
1620082170000|2021-05-03 22:49:30|23906.38|23868.38|23902.43|23864.43|23906.38|23868.38|23901.75|23863.75|10
1620082180000|2021-05-03 22:49:40|23902.16|23864.16|23905.24|23867.24|23905.24|23867.24|23901.4|23863.4|10
1620082190000|2021-05-03 22:49:50|23905.73|23867.73|23908.25|23870.25|23909.71|23871.71|23905.73|23867.73|10
1620082200000|2021-05-03 22:50:00|23914.26|23876.26|23902.17|23864.17|23914.26|23876.26|23902.17|23864.17|10
1620082210000|2021-05-03 22:50:10|23900.27|23862.27|23893.4|23855.4|23901.2|23863.2|23893.4|23855.4|10
1620082220000|2021-05-03 22:50:20|23891.6|23853.6|23875.31|23837.31|23891.6|23853.6|23875.31|23837.31|10
1620082230000|2021-05-03 22:50:30|23874.05|23836.05|23869.4|23831.4|23874.05|23836.05|23868.96|23830.96|10
1620082240000|2021-05-03 22:50:40|23870.9|23832.9|23872.19|23834.19|23873.41|23835.41|23870.64|23832.64|10
1620082250000|2021-05-03 22:50:50|23871.28|23833.28|23874.59|23836.59|23874.59|23836.59|23869.97|23831.97|10
1620082260000|2021-05-03 22:51:00|23875.96|23837.96|23881.48|23843.48|23881.48|23843.48|23875.1|23837.1|10
1620082270000|2021-05-03 22:51:10|23881.61|23843.61|23891.22|23853.22|23891.22|23853.22|23881.61|23843.61|9
1620082280000|2021-05-03 22:51:20|23892.73|23854.73|23898.61|23860.61|23899.42|23861.42|23892.73|23854.73|10
1620082290000|2021-05-03 22:51:30|23898.35|23860.35|23900.48|23862.48|23901.27|23863.27|23895.97|23857.97|10
1620082300000|2021-05-03 22:51:40|23900.93|23862.93|23898.93|23860.93|23900.93|23862.93|23897.75|23859.75|10
1620082310000|2021-05-03 22:51:50|23898.38|23860.38|23912.92|23874.92|23912.92|23874.92|23898.02|23860.02|10
1620082320000|2021-05-03 22:52:00|23913.42|23875.42|23934.97|23896.97|23938|23900|23913.42|23875.42|9
1620082330000|2021-05-03 22:52:10|23932.88|23894.88|23930.18|23892.18|23932.88|23894.88|23928.87|23890.87|10
1620082340000|2021-05-03 22:52:20|23927.29|23889.29|23931.84|23893.84|23933.1|23895.1|23927|23889|10
1620082350000|2021-05-03 22:52:30|23930.42|23892.42|23934.46|23896.46|23934.46|23896.46|23930.42|23892.42|10
1620082360000|2021-05-03 22:52:40|23935.81|23897.81|23933.85|23895.85|23935.81|23897.81|23932.43|23894.43|10
1620082370000|2021-05-03 22:52:50|23935.15|23897.15|23936.62|23898.62|23936.62|23898.62|23932.82|23894.82|10
1620082380000|2021-05-03 22:53:00|23935.86|23897.86|23931.79|23893.79|23936.52|23898.52|23931.37|23893.37|10
1620082390000|2021-05-03 22:53:10|23932.31|23894.31|23936.21|23898.21|23936.21|23898.21|23932.31|23894.31|10
1620082400000|2021-05-03 22:53:20|23935.29|23897.29|23939.43|23901.43|23939.43|23901.43|23934.43|23896.43|10
1620082410000|2021-05-03 22:53:30|23939.21|23901.21|23943.65|23905.65|23943.65|23905.65|23939.21|23901.21|10
1620082420000|2021-05-03 22:53:40|23942.97|23904.97|23938.5|23900.5|23944.47|23906.47|23938.5|23900.5|10
1620082430000|2021-05-03 22:53:50|23937.64|23899.64|23937.63|23899.63|23940.09|23902.09|23935.97|23897.97|10
1620082440000|2021-05-03 22:54:00|23936.45|23898.45|23931.44|23893.44|23936.45|23898.45|23931.44|23893.44|10
1620082450000|2021-05-03 22:54:10|23932.14|23894.14|23936.49|23898.49|23936.49|23898.49|23930.86|23892.86|10
1620082460000|2021-05-03 22:54:20|23937.85|23899.85|23940.04|23902.04|23941.26|23903.26|23937.85|23899.85|10
1620082470000|2021-05-03 22:54:30|23939.8|23901.8|23932.76|23894.76|23939.8|23901.8|23932.76|23894.76|10
1620082480000|2021-05-03 22:54:40|23932.22|23894.22|23927.4|23889.4|23932.48|23894.48|23927.4|23889.4|10
1620082490000|2021-05-03 22:54:50|23928.42|23890.42|23928.37|23890.37|23929.23|23891.23|23927.36|23889.36|10
1620082500000|2021-05-03 22:55:00|23928.18|23890.18|23926.83|23888.83|23928.18|23890.18|23924.7|23886.7|10
1620082510000|2021-05-03 22:55:10|23927.59|23889.59|23926.95|23888.95|23927.93|23889.93|23926.95|23888.95|10
1620082520000|2021-05-03 22:55:20|23923.9|23885.9|23917.84|23879.84|23923.9|23885.9|23916.95|23878.95|10
1620082530000|2021-05-03 22:55:30|23919.16|23881.16|23910.97|23872.97|23919.48|23881.48|23910.81|23872.81|10
1620082540000|2021-05-03 22:55:40|23910.78|23872.78|23911.3|23873.3|23912.88|23874.88|23910.78|23872.78|10
1620082550000|2021-05-03 22:55:50|23910.84|23872.84|23910.22|23872.22|23910.84|23872.84|23909.58|23871.58|9
1620082560000|2021-05-03 22:56:00|23909.66|23871.66|23909.84|23871.84|23910.51|23872.51|23907.63|23869.63|10
1620082570000|2021-05-03 22:56:10|23910.35|23872.35|23909.82|23871.82|23910.46|23872.46|23908.37|23870.37|10
1620082580000|2021-05-03 22:56:20|23910.18|23872.18|23913.97|23875.97|23913.97|23875.97|23909.89|23871.89|10
1620082590000|2021-05-03 22:56:30|23914.48|23876.48|23916.74|23878.74|23916.74|23878.74|23913.87|23875.87|10
1620082600000|2021-05-03 22:56:40|23917.56|23879.56|23914.38|23876.38|23917.56|23879.56|23914.38|23876.38|10
1620082610000|2021-05-03 22:56:50|23915.74|23877.74|23916.23|23878.23|23917.15|23879.15|23915.74|23877.74|10
1620082620000|2021-05-03 22:57:00|23916.42|23878.42|23919.93|23881.93|23921.04|23883.04|23916.42|23878.42|10
1620082630000|2021-05-03 22:57:10|23920.51|23882.51|23920.18|23882.18|23920.83|23882.83|23919.74|23881.74|10
1620082640000|2021-05-03 22:57:20|23920.83|23882.83|23918.37|23880.37|23920.99|23882.99|23918.37|23880.37|10
1620082650000|2021-05-03 22:57:30|23918.06|23880.06|23915.95|23877.95|23918.36|23880.36|23915.95|23877.95|10
1620082660000|2021-05-03 22:57:40|23916.52|23878.52|23917.1|23879.1|23918.64|23880.64|23916.52|23878.52|10
1620082670000|2021-05-03 22:57:50|23917.58|23879.58|23915.49|23877.49|23917.92|23879.92|23914.92|23876.92|10
1620082680000|2021-05-03 22:58:00|23915.26|23877.26|23918.7|23880.7|23918.7|23880.7|23915.19|23877.19|10
1620082690000|2021-05-03 22:58:10|23918.82|23880.82|23922.66|23884.66|23922.98|23884.98|23918.82|23880.82|10
1620082700000|2021-05-03 22:58:20|23922.03|23884.03|23929.49|23891.49|23929.49|23891.49|23922.03|23884.03|10
1620082710000|2021-05-03 22:58:30|23929.68|23891.68|23931.97|23893.97|23931.97|23893.97|23929.42|23891.42|10
1620082720000|2021-05-03 22:58:40|23931.81|23893.81|23932|23894|23932|23894|23930.89|23892.89|10
1620082730000|2021-05-03 22:58:50|23931.99|23893.99|23931.07|23893.07|23932.86|23894.86|23931.07|23893.07|10
1620082740000|2021-05-03 22:59:00|23929.65|23891.65|23927.58|23889.58|23929.65|23891.65|23927.58|23889.58|10
1620082750000|2021-05-03 22:59:10|23928.32|23890.32|23935.26|23897.26|23935.26|23897.26|23928.32|23890.32|10
1620082760000|2021-05-03 22:59:20|23935.61|23897.61|23943.83|23905.83|23943.83|23905.83|23935.61|23897.61|10
1620082770000|2021-05-03 22:59:30|23947.97|23909.97|23952.82|23914.82|23952.82|23914.82|23947.97|23909.97|10
1620082780000|2021-05-03 22:59:40|23954.26|23916.26|23954.99|23916.99|23956.3|23918.3|23954.17|23916.17|9
1620082790000|2021-05-03 22:59:50|23953.58|23915.58|23953.31|23915.31|23953.58|23915.58|23951.13|23913.13|10
1620082800000|2021-05-03 23:00:00|23952.08|23914.08|23950.73|23912.73|23952.61|23914.61|23950.73|23912.73|10
1620082810000|2021-05-03 23:00:10|23950.69|23912.69|23948.13|23910.13|23950.74|23912.74|23948.13|23910.13|10
1620082820000|2021-05-03 23:00:20|23946.93|23908.93|23944.76|23906.76|23946.93|23908.93|23944.7|23906.7|10
1620082830000|2021-05-03 23:00:30|23944.11|23906.11|23941.79|23903.79|23945.25|23907.25|23941.14|23903.14|10
1620082840000|2021-05-03 23:00:40|23939.15|23901.15|23921.76|23883.76|23939.15|23901.15|23921.76|23883.76|10
1620082850000|2021-05-03 23:00:50|23921.11|23883.11|23920.08|23882.08|23923.16|23885.16|23920.08|23882.08|10
1620082860000|2021-05-03 23:01:00|23919.83|23881.83|23907.18|23869.18|23920.78|23882.78|23907.18|23869.18|10
1620082870000|2021-05-03 23:01:10|23906.07|23868.07|23906.4|23868.4|23906.48|23868.48|23904.45|23866.45|10
1620082880000|2021-05-03 23:01:20|23907.48|23869.48|23904.93|23866.93|23908.21|23870.21|23904.93|23866.93|10
1620082890000|2021-05-03 23:01:30|23902.54|23864.54|23889.55|23851.55|23902.54|23864.54|23889.32|23851.32|10
1620082900000|2021-05-03 23:01:40|23888|23850|23888.63|23850.63|23889.26|23851.26|23885.38|23847.38|10
1620082910000|2021-05-03 23:01:50|23889.13|23851.13|23889.14|23851.14|23889.14|23851.14|23886.72|23848.72|10
1620082920000|2021-05-03 23:02:00|23891.38|23853.38|23897.93|23859.93|23897.93|23859.93|23891.26|23853.26|10
1620082930000|2021-05-03 23:02:10|23897.95|23859.95|23906.37|23868.37|23906.37|23868.37|23896.37|23858.37|10
1620082940000|2021-05-03 23:02:20|23910.04|23872.04|23907.85|23869.85|23910.94|23872.94|23907.85|23869.85|9
1620082950000|2021-05-03 23:02:30|23908.35|23870.35|23902.7|23864.7|23908.35|23870.35|23902.68|23864.68|10
1620082960000|2021-05-03 23:02:40|23903.45|23865.45|23901.92|23863.92|23903.96|23865.96|23901.92|23863.92|10
1620082970000|2021-05-03 23:02:50|23902.57|23864.57|23897.48|23859.48|23902.57|23864.57|23897|23859|10
1620082980000|2021-05-03 23:03:00|23897.42|23859.42|23898.8|23860.8|23899.11|23861.11|23897.38|23859.38|10
1620082990000|2021-05-03 23:03:10|23898.62|23860.62|23898.8|23860.8|23899.39|23861.39|23897.54|23859.54|10
1620083000000|2021-05-03 23:03:20|23898.97|23860.97|23897.96|23859.96|23900.27|23862.27|23897.96|23859.96|10
1620083010000|2021-05-03 23:03:30|23898.53|23860.53|23899.07|23861.07|23899.33|23861.33|23898.17|23860.17|10
1620083020000|2021-05-03 23:03:40|23900.09|23862.09|23894.37|23856.37|23900.29|23862.29|23894.37|23856.37|9
1620083030000|2021-05-03 23:03:50|23893.89|23855.89|23892.69|23854.69|23893.89|23855.89|23892.03|23854.03|10
1620083040000|2021-05-03 23:04:00|23892.42|23854.42|23894.42|23856.42|23895.07|23857.07|23892|23854|10
1620083050000|2021-05-03 23:04:10|23894.23|23856.23|23897.27|23859.27|23897.27|23859.27|23894.23|23856.23|10
1620083060000|2021-05-03 23:04:20|23898.16|23860.16|23912.09|23874.09|23912.61|23874.61|23898.16|23860.16|10
1620083070000|2021-05-03 23:04:30|23911.59|23873.59|23918.21|23880.21|23918.21|23880.21|23911.59|23873.59|10
1620083080000|2021-05-03 23:04:40|23917.07|23879.07|23917.93|23879.93|23918.18|23880.18|23915.83|23877.83|10
1620083090000|2021-05-03 23:04:50|23918.48|23880.48|23923.52|23885.52|23923.52|23885.52|23918.48|23880.48|10
1620083100000|2021-05-03 23:05:00|23922.03|23884.03|23919.65|23881.65|23922.03|23884.03|23918.5|23880.5|10
1620083110000|2021-05-03 23:05:10|23919.42|23881.42|23922.04|23884.04|23922.04|23884.04|23919.16|23881.16|10
1620083120000|2021-05-03 23:05:20|23923.16|23885.16|23933.15|23895.15|23934.29|23896.29|23923.16|23885.16|10
1620083130000|2021-05-03 23:05:30|23932.68|23894.68|23932.16|23894.16|23933.02|23895.02|23930.52|23892.52|10
1620083140000|2021-05-03 23:05:40|23933.81|23895.81|23936.18|23898.18|23936.18|23898.18|23933.81|23895.81|10
1620083150000|2021-05-03 23:05:50|23936.2|23898.2|23937.27|23899.27|23937.61|23899.61|23936.2|23898.2|10
1620083160000|2021-05-03 23:06:00|23937.71|23899.71|23936.07|23898.07|23939.3|23901.3|23936.07|23898.07|10
1620083170000|2021-05-03 23:06:10|23934.98|23896.98|23929.5|23891.5|23934.98|23896.98|23928.98|23890.98|10
1620083180000|2021-05-03 23:06:20|23930.63|23892.63|23929.57|23891.57|23931.58|23893.58|23929.24|23891.24|10
1620083190000|2021-05-03 23:06:30|23928.35|23890.35|23927.24|23889.24|23928.71|23890.71|23925.09|23887.09|10
1620083200000|2021-05-03 23:06:40|23928.23|23890.23|23926.92|23888.92|23929.72|23891.72|23926.86|23888.86|10
1620083210000|2021-05-03 23:06:50|23926.48|23888.48|23925.57|23887.57|23926.48|23888.48|23924|23886|10
1620083220000|2021-05-03 23:07:00|23926.1|23888.1|23926.1|23888.1|23927.29|23889.29|23925.1|23887.1|10
1620083230000|2021-05-03 23:07:10|23926.72|23888.72|23927.32|23889.32|23927.33|23889.33|23925.15|23887.15|10
1620083240000|2021-05-03 23:07:20|23929.02|23891.02|23931.53|23893.53|23932.16|23894.16|23929.02|23891.02|10
1620083250000|2021-05-03 23:07:30|23934.76|23896.76|23943.63|23905.63|23943.63|23905.63|23934.76|23896.76|10
1620083260000|2021-05-03 23:07:40|23945.85|23907.85|23947.65|23909.65|23947.7|23909.7|23945.1|23907.1|10
1620083270000|2021-05-03 23:07:50|23947.81|23909.81|23941.24|23903.24|23947.81|23909.81|23940.29|23902.29|10
1620083280000|2021-05-03 23:08:00|23940.76|23902.76|23937.7|23899.7|23940.78|23902.78|23937.7|23899.7|10
1620083290000|2021-05-03 23:08:10|23937.07|23899.07|23930.04|23892.04|23937.07|23899.07|23930.04|23892.04|10
1620083300000|2021-05-03 23:08:20|23929.79|23891.79|23927.53|23889.53|23929.79|23891.79|23927.48|23889.48|10
1620083310000|2021-05-03 23:08:30|23927.21|23889.21|23930.62|23892.62|23930.62|23892.62|23926.85|23888.85|10
1620083320000|2021-05-03 23:08:40|23930.68|23892.68|23934.9|23896.9|23935.08|23897.08|23930.68|23892.68|10
1620083330000|2021-05-03 23:08:50|23935.37|23897.37|23930.96|23892.96|23935.37|23897.37|23930.96|23892.96|10
1620083340000|2021-05-03 23:09:00|23929.39|23891.39|23925.44|23887.44|23929.39|23891.39|23925.33|23887.33|10
1620083350000|2021-05-03 23:09:10|23925.77|23887.77|23927.57|23889.57|23927.57|23889.57|23925.77|23887.77|10
1620083360000|2021-05-03 23:09:20|23927.09|23889.09|23927.87|23889.87|23927.87|23889.87|23925.58|23887.58|10
1620083370000|2021-05-03 23:09:30|23924.09|23886.09|23905.68|23867.68|23924.09|23886.09|23905.68|23867.68|10
1620083380000|2021-05-03 23:09:40|23902.8|23864.8|23901.33|23863.33|23902.84|23864.84|23900.11|23862.11|10
1620083390000|2021-05-03 23:09:50|23903.28|23865.28|23904.78|23866.78|23904.78|23866.78|23902.27|23864.27|10
1620083400000|2021-05-03 23:10:00|23904.71|23866.71|23903.76|23865.76|23904.71|23866.71|23901.73|23863.73|10
1620083410000|2021-05-03 23:10:10|23904.54|23866.54|23912.93|23874.93|23912.93|23874.93|23904.54|23866.54|10
1620083420000|2021-05-03 23:10:20|23914.34|23876.34|23923.18|23885.18|23923.46|23885.46|23914.34|23876.34|10
1620083430000|2021-05-03 23:10:30|23924.87|23886.87|23923.58|23885.58|23926.45|23888.45|23922.72|23884.72|10
1620083440000|2021-05-03 23:10:40|23917.67|23879.67|23920.4|23882.4|23920.41|23882.41|23916.09|23878.09|10
1620083450000|2021-05-03 23:10:50|23920.94|23882.94|23914.6|23876.6|23922.73|23884.73|23914.6|23876.6|10
1620083460000|2021-05-03 23:11:00|23914.62|23876.62|23914.45|23876.45|23914.82|23876.82|23912.42|23874.42|10
1620083470000|2021-05-03 23:11:10|23914.09|23876.09|23916.97|23878.97|23916.97|23878.97|23913.56|23875.56|10
1620083480000|2021-05-03 23:11:20|23916.68|23878.68|23917.29|23879.29|23919.69|23881.69|23916.68|23878.68|10
1620083490000|2021-05-03 23:11:30|23917.69|23879.69|23921.4|23883.4|23921.42|23883.42|23917.69|23879.69|10
1620083500000|2021-05-03 23:11:40|23918.81|23880.81|23922.58|23884.58|23922.58|23884.58|23918.4|23880.4|10
1620083510000|2021-05-03 23:11:50|23921.84|23883.84|23919.01|23881.01|23923.15|23885.15|23918.95|23880.95|10
1620083520000|2021-05-03 23:12:00|23917.49|23879.49|23923.06|23885.06|23923.24|23885.24|23917.49|23879.49|9
1620083530000|2021-05-03 23:12:10|23923.43|23885.43|23927.98|23889.98|23927.98|23889.98|23923.43|23885.43|10
1620083540000|2021-05-03 23:12:20|23929.52|23891.52|23952.2|23914.2|23952.2|23914.2|23929.52|23891.52|10
1620083550000|2021-05-03 23:12:30|23951.71|23913.71|23956.31|23918.31|23956.93|23918.93|23951.71|23913.71|9
1620083560000|2021-05-03 23:12:40|23956.99|23918.99|23961.97|23923.97|23962.66|23924.66|23956.99|23918.99|10
1620083570000|2021-05-03 23:12:50|23964.27|23926.27|23967.29|23929.29|23967.29|23929.29|23964.27|23926.27|10
1620083580000|2021-05-03 23:13:00|23966.92|23928.92|23966.23|23928.23|23968.82|23930.82|23965.43|23927.43|10
1620083590000|2021-05-03 23:13:10|23965.6|23927.6|23981.78|23943.78|23981.78|23943.78|23965.09|23927.09|10
1620083600000|2021-05-03 23:13:20|23983.52|23945.52|23990.14|23952.14|23990.14|23952.14|23983.52|23945.52|9
1620083610000|2021-05-03 23:13:30|23990.04|23952.04|23980.89|23942.89|23990.04|23952.04|23980.89|23942.89|10
1620083620000|2021-05-03 23:13:40|23979.56|23941.56|23972.63|23934.63|23979.56|23941.56|23972.63|23934.63|10
1620083630000|2021-05-03 23:13:50|23972.98|23934.98|23972.07|23934.07|23974.33|23936.33|23972.07|23934.07|10
1620083640000|2021-05-03 23:14:00|23971.96|23933.96|23980.23|23942.23|23980.79|23942.79|23971.96|23933.96|10
1620083650000|2021-05-03 23:14:10|23980.52|23942.52|23986.27|23948.27|23986.27|23948.27|23980.52|23942.52|10
1620083660000|2021-05-03 23:14:20|23987.62|23949.62|23988.9|23950.9|23990.57|23952.57|23987.62|23949.62|10
1620083670000|2021-05-03 23:14:30|23988.93|23950.93|23985.52|23947.52|23988.93|23950.93|23982.43|23944.43|10
1620083680000|2021-05-03 23:14:40|23985.72|23947.72|23988.77|23950.77|23988.93|23950.93|23985.47|23947.47|9
1620083690000|2021-05-03 23:14:50|23989.48|23951.48|23986.59|23948.59|23989.48|23951.48|23986.59|23948.59|10
1620083700000|2021-05-03 23:15:00|23986.86|23948.86|23982.32|23944.32|23986.97|23948.97|23982.32|23944.32|10
1620083710000|2021-05-03 23:15:10|23982.85|23944.85|23974|23936|23982.85|23944.85|23973.87|23935.87|10
1620083720000|2021-05-03 23:15:20|23972.83|23934.83|23963.6|23925.6|23972.83|23934.83|23963.6|23925.6|10
1620083730000|2021-05-03 23:15:30|23963.61|23925.61|23948.63|23910.63|23964.52|23926.52|23948.63|23910.63|10
1620083740000|2021-05-03 23:15:40|23946.46|23908.46|23948.31|23910.31|23949.14|23911.14|23944.51|23906.51|10
1620083750000|2021-05-03 23:15:50|23948.94|23910.94|23959.95|23921.95|23960.07|23922.07|23948.94|23910.94|10
1620083760000|2021-05-03 23:16:00|23959.65|23921.65|23960.82|23922.82|23961.88|23923.88|23957.98|23919.98|10
1620083770000|2021-05-03 23:16:10|23962.3|23924.3|23958.27|23920.27|23964.56|23926.56|23958.27|23920.27|10
1620083780000|2021-05-03 23:16:20|23957.68|23919.68|23948.32|23910.32|23957.92|23919.92|23948.13|23910.13|10
1620083790000|2021-05-03 23:16:30|23948.6|23910.6|23950.36|23912.36|23953.89|23915.89|23948.6|23910.6|10
1620083800000|2021-05-03 23:16:40|23947.36|23909.36|23945.83|23907.83|23947.36|23909.36|23945.38|23907.38|10
1620083810000|2021-05-03 23:16:50|23944.09|23906.09|23943.75|23905.75|23944.09|23906.09|23940.98|23902.98|10
1620083820000|2021-05-03 23:17:00|23944.73|23906.73|23935.03|23897.03|23944.84|23906.84|23935.03|23897.03|10
1620083830000|2021-05-03 23:17:10|23934.07|23896.07|23926.98|23888.98|23934.07|23896.07|23926.76|23888.76|10
1620083840000|2021-05-03 23:17:20|23926.65|23888.65|23922.41|23884.41|23928.09|23890.09|23922.41|23884.41|10
1620083850000|2021-05-03 23:17:30|23919.01|23881.01|23912.37|23874.37|23919.01|23881.01|23912.37|23874.37|10
1620083860000|2021-05-03 23:17:40|23914.91|23876.91|23913.02|23875.02|23915.96|23877.96|23912.87|23874.87|10
1620083870000|2021-05-03 23:17:50|23914.3|23876.3|23907.67|23869.67|23914.3|23876.3|23907.67|23869.67|10
1620083880000|2021-05-03 23:18:00|23905.33|23867.33|23890.6|23852.6|23905.33|23867.33|23890.6|23852.6|10
1620083890000|2021-05-03 23:18:10|23891.18|23853.18|23884.19|23846.19|23891.18|23853.18|23884.19|23846.19|10
1620083900000|2021-05-03 23:18:20|23885.25|23847.25|23885.66|23847.66|23886.47|23848.47|23882.89|23844.89|10
1620083910000|2021-05-03 23:18:30|23888.64|23850.64|23892.98|23854.98|23892.98|23854.98|23888.47|23850.47|10
1620083920000|2021-05-03 23:18:40|23894.23|23856.23|23909.04|23871.04|23909.04|23871.04|23894.23|23856.23|10
1620083930000|2021-05-03 23:18:50|23909.64|23871.64|23915.45|23877.45|23916.44|23878.44|23909.64|23871.64|9
1620083940000|2021-05-03 23:19:00|23915.95|23877.95|23916.37|23878.37|23917.63|23879.63|23915.83|23877.83|10
1620083950000|2021-05-03 23:19:10|23916.5|23878.5|23909.64|23871.64|23916.5|23878.5|23909.64|23871.64|10
1620083960000|2021-05-03 23:19:20|23909.54|23871.54|23898.36|23860.36|23909.54|23871.54|23898.36|23860.36|10
1620083970000|2021-05-03 23:19:30|23897.82|23859.82|23894.83|23856.83|23897.82|23859.82|23894.83|23856.83|10
1620083980000|2021-05-03 23:19:40|23893.28|23855.28|23884.77|23846.77|23893.28|23855.28|23883.8|23845.8|10
1620083990000|2021-05-03 23:19:50|23885.83|23847.83|23883.24|23845.24|23887.36|23849.36|23882.77|23844.77|10
1620084000000|2021-05-03 23:20:00|23882.94|23844.94|23877.1|23839.1|23884.63|23846.63|23877.1|23839.1|10
1620084010000|2021-05-03 23:20:10|23875.17|23837.17|23871.1|23833.1|23875.17|23837.17|23871.1|23833.1|10
1620084020000|2021-05-03 23:20:20|23871.42|23833.42|23865.36|23827.36|23871.42|23833.42|23865.36|23827.36|10
1620084030000|2021-05-03 23:20:30|23865.48|23827.48|23858.49|23820.49|23865.48|23827.48|23857.88|23819.88|10
1620084040000|2021-05-03 23:20:40|23858.12|23820.12|23847.94|23809.94|23858.12|23820.12|23847.94|23809.94|10
1620084050000|2021-05-03 23:20:50|23848.74|23810.74|23840.29|23802.29|23848.74|23810.74|23840.28|23802.28|10
1620084060000|2021-05-03 23:21:00|23839.07|23801.07|23841.45|23803.45|23844.97|23806.97|23838.98|23800.98|10
1620084070000|2021-05-03 23:21:10|23841.57|23803.57|23838.81|23800.81|23841.57|23803.57|23837.74|23799.74|10
1620084080000|2021-05-03 23:21:20|23839.35|23801.35|23843.28|23805.28|23843.28|23805.28|23839.35|23801.35|9
1620084090000|2021-05-03 23:21:30|23843.47|23805.47|23847.97|23809.97|23848.6|23810.6|23841.89|23803.89|10
1620084100000|2021-05-03 23:21:40|23848.23|23810.23|23851.26|23813.26|23851.26|23813.26|23847.82|23809.82|10
1620084110000|2021-05-03 23:21:50|23852.23|23814.23|23857.22|23819.22|23857.91|23819.91|23852.23|23814.23|10
1620084120000|2021-05-03 23:22:00|23857.19|23819.19|23862.83|23824.83|23862.83|23824.83|23857.19|23819.19|10
1620084130000|2021-05-03 23:22:10|23862.86|23824.86|23870.25|23832.25|23870.31|23832.31|23862.86|23824.86|10
1620084140000|2021-05-03 23:22:20|23870.52|23832.52|23875.17|23837.17|23876.3|23838.3|23870.52|23832.52|10
1620084150000|2021-05-03 23:22:30|23876.71|23838.71|23879.39|23841.39|23880.57|23842.57|23876.71|23838.71|10
1620084160000|2021-05-03 23:22:40|23879.75|23841.75|23869.32|23831.32|23879.75|23841.75|23869.32|23831.32|10
1620084170000|2021-05-03 23:22:50|23869.65|23831.65|23872.33|23834.33|23872.33|23834.33|23867.51|23829.51|10
1620084180000|2021-05-03 23:23:00|23873.36|23835.36|23889.06|23851.06|23889.06|23851.06|23873.36|23835.36|10
1620084190000|2021-05-03 23:23:10|23888.8|23850.8|23893.25|23855.25|23893.25|23855.25|23888.8|23850.8|10
1620084200000|2021-05-03 23:23:20|23898.51|23860.51|23899.15|23861.15|23900.64|23862.64|23896.9|23858.9|10
1620084210000|2021-05-03 23:23:30|23899.64|23861.64|23900.16|23862.16|23902.49|23864.49|23899.64|23861.64|10
1620084220000|2021-05-03 23:23:40|23900.06|23862.06|23904.81|23866.81|23907.13|23869.13|23900.06|23862.06|10
1620084230000|2021-05-03 23:23:50|23903.99|23865.99|23906.82|23868.82|23907.54|23869.54|23903.99|23865.99|10
1620084240000|2021-05-03 23:24:00|23906.34|23868.34|23899.83|23861.83|23906.65|23868.65|23899.83|23861.83|10
1620084250000|2021-05-03 23:24:10|23900.03|23862.03|23896.23|23858.23|23900.03|23862.03|23895.46|23857.46|10
1620084260000|2021-05-03 23:24:20|23897.7|23859.7|23902.61|23864.61|23902.61|23864.61|23897.7|23859.7|9
1620084270000|2021-05-03 23:24:30|23902.65|23864.65|23900.26|23862.26|23903.58|23865.58|23900.26|23862.26|10
1620084280000|2021-05-03 23:24:40|23900.06|23862.06|23903.5|23865.5|23903.5|23865.5|23899.9|23861.9|10
1620084290000|2021-05-03 23:24:50|23903.39|23865.39|23905.24|23867.24|23907.75|23869.75|23903.39|23865.39|10
1620084300000|2021-05-03 23:25:00|23905.01|23867.01|23908.28|23870.28|23908.28|23870.28|23905.01|23867.01|10
1620084310000|2021-05-03 23:25:10|23908.25|23870.25|23907.45|23869.45|23908.25|23870.25|23906.17|23868.17|10
1620084320000|2021-05-03 23:25:20|23906.88|23868.88|23905.21|23867.21|23907.51|23869.51|23904.82|23866.82|10
1620084330000|2021-05-03 23:25:30|23905.3|23867.3|23907.62|23869.62|23908.78|23870.78|23905.3|23867.3|10
1620084340000|2021-05-03 23:25:40|23908.6|23870.6|23911.07|23873.07|23911.07|23873.07|23908|23870|10
1620084350000|2021-05-03 23:25:50|23910.88|23872.88|23911.09|23873.09|23911.86|23873.86|23909.85|23871.85|9
1620084360000|2021-05-03 23:26:00|23911.34|23873.34|23902.43|23864.43|23911.34|23873.34|23902.43|23864.43|10
1620084370000|2021-05-03 23:26:10|23902.58|23864.58|23894.09|23856.09|23902.58|23864.58|23890.9|23852.9|10
1620084380000|2021-05-03 23:26:20|23895.38|23857.38|23901.85|23863.85|23903.46|23865.46|23895.38|23857.38|10
1620084390000|2021-05-03 23:26:30|23900.5|23862.5|23902.61|23864.61|23903.43|23865.43|23900.4|23862.4|10
1620084400000|2021-05-03 23:26:40|23902.73|23864.73|23905.29|23867.29|23905.29|23867.29|23902.73|23864.73|10
1620084410000|2021-05-03 23:26:50|23905.88|23867.88|23906.82|23868.82|23906.82|23868.82|23904.49|23866.49|10
1620084420000|2021-05-03 23:27:00|23906.51|23868.51|23911.31|23873.31|23911.31|23873.31|23906.51|23868.51|10
1620084430000|2021-05-03 23:27:10|23910.79|23872.79|23914.14|23876.14|23914.14|23876.14|23910.48|23872.48|10
1620084440000|2021-05-03 23:27:20|23915.87|23877.87|23929.23|23891.23|23929.23|23891.23|23915.87|23877.87|10
1620084450000|2021-05-03 23:27:30|23930.58|23892.58|23949.83|23911.83|23949.83|23911.83|23930.58|23892.58|10
1620084460000|2021-05-03 23:27:40|23949.87|23911.87|23967.82|23929.82|23969.19|23931.19|23949.87|23911.87|10
1620084470000|2021-05-03 23:27:50|23968.98|23930.98|23966.66|23928.66|23968.98|23930.98|23966.66|23928.66|10
1620084480000|2021-05-03 23:28:00|23967.16|23929.16|23976.96|23938.96|23979.84|23941.84|23967.16|23929.16|10
1620084490000|2021-05-03 23:28:10|23978.11|23940.11|23978.51|23940.51|23981.19|23943.19|23977.07|23939.07|10
1620084500000|2021-05-03 23:28:20|23977.73|23939.73|23973.82|23935.82|23978.24|23940.24|23972.54|23934.54|10
1620084510000|2021-05-03 23:28:30|23975.32|23937.32|23971.08|23933.08|23975.32|23937.32|23971.08|23933.08|10
1620084520000|2021-05-03 23:28:40|23971.12|23933.12|23973.77|23935.77|23974.44|23936.44|23971.12|23933.12|10
1620084530000|2021-05-03 23:28:50|23973.22|23935.22|23973.25|23935.25|23974.64|23936.64|23972.71|23934.71|10
1620084540000|2021-05-03 23:29:00|23973.04|23935.04|23972.28|23934.28|23973.72|23935.72|23972.28|23934.28|10
1620084550000|2021-05-03 23:29:10|23971.89|23933.89|23969.04|23931.04|23971.89|23933.89|23968.59|23930.59|10
1620084560000|2021-05-03 23:29:20|23968.18|23930.18|23961.77|23923.77|23968.18|23930.18|23961.77|23923.77|10
1620084570000|2021-05-03 23:29:30|23958.96|23920.96|23951.07|23913.07|23958.96|23920.96|23950.93|23912.93|10
1620084580000|2021-05-03 23:29:40|23951.41|23913.41|23952.65|23914.65|23953.57|23915.57|23951.41|23913.41|10
1620084590000|2021-05-03 23:29:50|23950.13|23912.13|23953.68|23915.68|23953.68|23915.68|23948.36|23910.36|10
1620084600000|2021-05-03 23:30:00|23953.91|23915.91|23956.88|23918.88|23957.89|23919.89|23953.91|23915.91|10
1620084610000|2021-05-03 23:30:10|23956.66|23918.66|23958.45|23920.45|23958.45|23920.45|23955.64|23917.64|10
1620084620000|2021-05-03 23:30:20|23958.68|23920.68|23957.53|23919.53|23960.11|23922.11|23957.36|23919.36|10
1620084630000|2021-05-03 23:30:30|23957.25|23919.25|23963.06|23925.06|23963.82|23925.82|23957.25|23919.25|10
1620084640000|2021-05-03 23:30:40|23962.89|23924.89|23967.25|23929.25|23967.56|23929.56|23962.89|23924.89|10
1620084650000|2021-05-03 23:30:50|23968.22|23930.22|23967.21|23929.21|23970.37|23932.37|23967.04|23929.04|10
1620084660000|2021-05-03 23:31:00|23966.3|23928.3|23964.21|23926.21|23966.8|23928.8|23963.56|23925.56|10
1620084670000|2021-05-03 23:31:10|23964.86|23926.86|23969.31|23931.31|23970.64|23932.64|23964.86|23926.86|10
1620084680000|2021-05-03 23:31:20|23967.38|23929.38|23965.06|23927.06|23967.38|23929.38|23964.5|23926.5|9
1620084690000|2021-05-03 23:31:30|23965.38|23927.38|23970.64|23932.64|23970.64|23932.64|23965.16|23927.16|10
1620084700000|2021-05-03 23:31:40|23970.48|23932.48|23973.71|23935.71|23974.49|23936.49|23969.41|23931.41|10
1620084710000|2021-05-03 23:31:50|23974.55|23936.55|23981.1|23943.1|23981.1|23943.1|23973.79|23935.79|10
1620084720000|2021-05-03 23:32:00|23981.07|23943.07|23993.35|23955.35|23993.35|23955.35|23980.84|23942.84|10
1620084730000|2021-05-03 23:32:10|23993.58|23955.58|24008.26|23970.26|24008.26|23970.26|23993.58|23955.58|10
1620084740000|2021-05-03 23:32:20|24005.89|23967.89|24014.14|23976.14|24014.14|23976.14|24005.89|23967.89|10
1620084750000|2021-05-03 23:32:30|24013.48|23975.48|24020.75|23982.75|24020.75|23982.75|24013.48|23975.48|10
1620084760000|2021-05-03 23:32:40|24020.53|23982.53|24023.49|23985.49|24023.49|23985.49|24018.49|23980.49|10
1620084770000|2021-05-03 23:32:50|24024.55|23986.55|24029.62|23991.62|24029.8|23991.8|24023.45|23985.45|10
1620084780000|2021-05-03 23:33:00|24031.26|23993.26|24052.57|24014.57|24052.57|24014.57|24031.26|23993.26|9
1620084790000|2021-05-03 23:33:10|24053.4|24015.4|24057.13|24019.13|24057.64|24019.64|24053.4|24015.4|10
1620084800000|2021-05-03 23:33:20|24057.32|24019.32|24063.62|24025.62|24063.62|24025.62|24056.8|24018.8|10
1620084810000|2021-05-03 23:33:30|24063.7|24025.7|24083.52|24045.52|24083.52|24045.52|24063.7|24025.7|10
1620084820000|2021-05-03 23:33:40|24085.35|24047.35|24087.23|24049.23|24088.23|24050.23|24085.35|24047.35|10
1620084830000|2021-05-03 23:33:50|24088.05|24050.05|24090.64|24052.64|24090.64|24052.64|24086.09|24048.09|10
1620084840000|2021-05-03 23:34:00|24088.95|24050.95|24072.44|24034.44|24090.78|24052.78|24072.08|24034.08|10
1620084850000|2021-05-03 23:34:10|24072.69|24034.69|24071.95|24033.95|24073.09|24035.09|24070.61|24032.61|10
1620084860000|2021-05-03 23:34:20|24072.31|24034.31|24084.19|24046.19|24084.44|24046.44|24072.31|24034.31|10
1620084870000|2021-05-03 23:34:30|24085.63|24047.63|24093.8|24055.8|24093.95|24055.95|24085.63|24047.63|10
1620084880000|2021-05-03 23:34:40|24093.2|24055.2|24091.22|24053.22|24094.81|24056.81|24091.22|24053.22|10
1620084890000|2021-05-03 23:34:50|24091.8|24053.8|24090.25|24052.25|24094.4|24056.4|24090.25|24052.25|10
1620084900000|2021-05-03 23:35:00|24090.07|24052.07|24093.65|24055.65|24095.82|24057.82|24088.96|24050.96|10
1620084910000|2021-05-03 23:35:10|24093.67|24055.67|24096.02|24058.02|24096.26|24058.26|24093.67|24055.67|10
1620084920000|2021-05-03 23:35:20|24096.08|24058.08|24101.23|24063.23|24103.19|24065.19|24096.08|24058.08|10
1620084930000|2021-05-03 23:35:30|24101.55|24063.55|24107.93|24069.93|24107.93|24069.93|24101.18|24063.18|10
1620084940000|2021-05-03 23:35:40|24109.54|24071.54|24111.11|24073.11|24113.36|24075.36|24109.54|24071.54|10
1620084950000|2021-05-03 23:35:50|24109.3|24071.3|24113.64|24075.64|24113.64|24075.64|24108.93|24070.93|10
1620084960000|2021-05-03 23:36:00|24113.2|24075.2|24113.29|24075.29|24114.66|24076.66|24112.67|24074.67|10
1620084970000|2021-05-03 23:36:10|24112.46|24074.46|24106.8|24068.8|24112.46|24074.46|24106.8|24068.8|10
1620084980000|2021-05-03 23:36:20|24107.37|24069.37|24093.94|24055.94|24107.37|24069.37|24093.94|24055.94|10
1620084990000|2021-05-03 23:36:30|24093.86|24055.86|24093.47|24055.47|24094.42|24056.42|24090.16|24052.16|10
1620085000000|2021-05-03 23:36:40|24094.38|24056.38|24085.83|24047.83|24094.38|24056.38|24085.77|24047.77|10
1620085010000|2021-05-03 23:36:50|24087.01|24049.01|24081.12|24043.12|24087.19|24049.19|24081.12|24043.12|10
1620085020000|2021-05-03 23:37:00|24081.2|24043.2|24077.35|24039.35|24081.2|24043.2|24077.28|24039.28|10
1620085030000|2021-05-03 23:37:10|24077.16|24039.16|24055.94|24017.94|24077.34|24039.34|24055.94|24017.94|10
1620085040000|2021-05-03 23:37:20|24054.44|24016.44|24045.41|24007.41|24054.44|24016.44|24045.41|24007.41|10
1620085050000|2021-05-03 23:37:30|24042.59|24004.59|24036.05|23998.05|24042.59|24004.59|24036.05|23998.05|10
1620085060000|2021-05-03 23:37:40|24034.41|23996.41|24038.93|24000.93|24040.43|24002.43|24034.41|23996.41|10
1620085070000|2021-05-03 23:37:50|24039.28|24001.28|24038.08|24000.08|24040.12|24002.12|24038.08|24000.08|10
1620085080000|2021-05-03 23:38:00|24037.51|23999.51|24032.74|23994.74|24038.25|24000.25|24032.64|23994.64|10
1620085090000|2021-05-03 23:38:10|24033.78|23995.78|24041.63|24003.63|24041.63|24003.63|24033.34|23995.34|10
1620085100000|2021-05-03 23:38:20|24041.1|24003.1|24039.66|24001.66|24041.1|24003.1|24039.66|24001.66|9
1620085110000|2021-05-03 23:38:30|24039.4|24001.4|24042.72|24004.72|24043.32|24005.32|24039.4|24001.4|10
1620085120000|2021-05-03 23:38:40|24042.25|24004.25|24041.36|24003.36|24044.65|24006.65|24040.33|24002.33|10
1620085130000|2021-05-03 23:38:50|24041.21|24003.21|24041|24003|24041.21|24003.21|24039.27|24001.27|10
1620085140000|2021-05-03 23:39:00|24041.06|24003.06|24052.22|24014.22|24052.22|24014.22|24040.93|24002.93|10
1620085150000|2021-05-03 23:39:10|24054.73|24016.73|24066.32|24028.32|24067.28|24029.28|24054.73|24016.73|10
1620085160000|2021-05-03 23:39:20|24066.51|24028.51|24065.89|24027.89|24067.48|24029.48|24065.18|24027.18|10
1620085170000|2021-05-03 23:39:30|24067.84|24029.84|24067.36|24029.36|24068.56|24030.56|24067.18|24029.18|10
1620085180000|2021-05-03 23:39:40|24067.07|24029.07|24067.52|24029.52|24069.72|24031.72|24067.07|24029.07|10
1620085190000|2021-05-03 23:39:50|24068.45|24030.45|24072.5|24034.5|24072.58|24034.58|24068.45|24030.45|10
1620085200000|2021-05-03 23:40:00|24070.58|24032.58|24063.55|24025.55|24071.08|24033.08|24062.27|24024.27|10
1620085210000|2021-05-03 23:40:10|24064.12|24026.12|24056.36|24018.36|24064.12|24026.12|24056.36|24018.36|10
1620085220000|2021-05-03 23:40:20|24055.59|24017.59|24045.77|24007.77|24055.72|24017.72|24045.77|24007.77|10
1620085230000|2021-05-03 23:40:30|24045.54|24007.54|24032.91|23994.91|24045.54|24007.54|24032.91|23994.91|10
1620085240000|2021-05-03 23:40:40|24029.44|23991.44|24021.99|23983.99|24030|23992|24021.99|23983.99|10
1620085250000|2021-05-03 23:40:50|24022.89|23984.89|24020.27|23982.27|24022.89|23984.89|24020.27|23982.27|10
1620085260000|2021-05-03 23:41:00|24020.81|23982.81|24025.12|23987.12|24025.12|23987.12|24020.63|23982.63|10
1620085270000|2021-05-03 23:41:10|24025.79|23987.79|24030.63|23992.63|24030.63|23992.63|24025.79|23987.79|10
1620085280000|2021-05-03 23:41:20|24031.45|23993.45|24036.85|23998.85|24036.85|23998.85|24030.43|23992.43|10
1620085290000|2021-05-03 23:41:30|24036.8|23998.8|24041.62|24003.62|24042.8|24004.8|24036.8|23998.8|10
1620085300000|2021-05-03 23:41:40|24041.18|24003.18|24047.84|24009.84|24048.87|24010.87|24041.18|24003.18|10
1620085310000|2021-05-03 23:41:50|24046.95|24008.95|24042.68|24004.68|24046.95|24008.95|24041.46|24003.46|10
1620085320000|2021-05-03 23:42:00|24042.97|24004.97|24030.95|23992.95|24042.97|24004.97|24030.95|23992.95|10
1620085330000|2021-05-03 23:42:10|24030.88|23992.88|24010.03|23972.03|24030.88|23992.88|24009.94|23971.94|10
1620085340000|2021-05-03 23:42:20|24009.52|23971.52|24006.37|23968.37|24009.52|23971.52|24006.27|23968.27|10
1620085350000|2021-05-03 23:42:30|24006.49|23968.49|24009.13|23971.13|24009.23|23971.23|24005.82|23967.82|10
1620085360000|2021-05-03 23:42:40|24009|23971|24014.19|23976.19|24014.43|23976.43|24009|23971|10
1620085370000|2021-05-03 23:42:50|24015.8|23977.8|24020.93|23982.93|24021.16|23983.16|24015.5|23977.5|10
1620085380000|2021-05-03 23:43:00|24021.33|23983.33|24026.74|23988.74|24026.74|23988.74|24021.33|23983.33|10
1620085390000|2021-05-03 23:43:10|24026.9|23988.9|24028.01|23990.01|24028.03|23990.03|24023.69|23985.69|10
1620085400000|2021-05-03 23:43:20|24028.2|23990.2|24029.79|23991.79|24030.24|23992.24|24028.2|23990.2|10
1620085410000|2021-05-03 23:43:30|24030.19|23992.19|24041.66|24003.66|24041.66|24003.66|24029.65|23991.65|10
1620085420000|2021-05-03 23:43:40|24041.31|24003.31|24053.33|24015.33|24053.33|24015.33|24041.31|24003.31|10
1620085430000|2021-05-03 23:43:50|24054.6|24016.6|24051.69|24013.69|24056.69|24018.69|24051.07|24013.07|10
1620085440000|2021-05-03 23:44:00|24054.27|24016.27|24060.33|24022.33|24060.33|24022.33|24054.27|24016.27|10
1620085450000|2021-05-03 23:44:10|24060.13|24022.13|24063.05|24025.05|24063.05|24025.05|24059.9|24021.9|10
1620085460000|2021-05-03 23:44:20|24062.89|24024.89|24071.07|24033.07|24071.36|24033.36|24062.89|24024.89|10
1620085470000|2021-05-03 23:44:30|24071.23|24033.23|24076.23|24038.23|24076.23|24038.23|24069.58|24031.58|10
1620085480000|2021-05-03 23:44:40|24075.29|24037.29|24071.39|24033.39|24076.18|24038.18|24071.39|24033.39|10
1620085490000|2021-05-03 23:44:50|24072.59|24034.59|24074.23|24036.23|24075.7|24037.7|24072.59|24034.59|10
1620085500000|2021-05-03 23:45:00|24073.81|24035.81|24074.23|24036.23|24077.63|24039.63|24073.61|24035.61|10
1620085510000|2021-05-03 23:45:10|24073.22|24035.22|24062.66|24024.66|24073.22|24035.22|24062.66|24024.66|10
1620085520000|2021-05-03 23:45:20|24063.51|24025.51|24059.38|24021.38|24063.51|24025.51|24058.9|24020.9|10
1620085530000|2021-05-03 23:45:30|24058.23|24020.23|24050.55|24012.55|24058.23|24020.23|24050.55|24012.55|10
1620085540000|2021-05-03 23:45:40|24049.2|24011.2|24040.71|24002.71|24049.2|24011.2|24040.71|24002.71|9
1620085550000|2021-05-03 23:45:50|24041.15|24003.15|24041.76|24003.76|24043.45|24005.45|24040.77|24002.77|10
1620085560000|2021-05-03 23:46:00|24039.46|24001.46|24041.93|24003.93|24041.93|24003.93|24039.46|24001.46|10
1620085570000|2021-05-03 23:46:10|24041.38|24003.38|24032.58|23994.58|24041.38|24003.38|24032.58|23994.58|10
1620085580000|2021-05-03 23:46:20|24028.96|23990.96|24021.2|23983.2|24028.96|23990.96|24020.38|23982.38|10
1620085590000|2021-05-03 23:46:30|24020.95|23982.95|24011.48|23973.48|24020.95|23982.95|24010.74|23972.74|10
1620085600000|2021-05-03 23:46:40|24012.66|23974.66|24001.3|23963.3|24012.66|23974.66|24001.3|23963.3|9
1620085610000|2021-05-03 23:46:50|24000.33|23962.33|23996.97|23958.97|24001.19|23963.19|23995.79|23957.79|10
1620085620000|2021-05-03 23:47:00|23996.69|23958.69|23998.34|23960.34|24000.84|23962.84|23996.69|23958.69|10
1620085630000|2021-05-03 23:47:10|24003.26|23965.26|24008.05|23970.05|24010.78|23972.78|24003.26|23965.26|10
1620085640000|2021-05-03 23:47:20|24009.42|23971.42|24015.64|23977.64|24015.64|23977.64|24009.42|23971.42|10
1620085650000|2021-05-03 23:47:30|24018.3|23980.3|24013.8|23975.8|24020.41|23982.41|24013.01|23975.01|10
1620085660000|2021-05-03 23:47:40|24013.87|23975.87|24018.24|23980.24|24018.66|23980.66|24012.49|23974.49|10
1620085670000|2021-05-03 23:47:50|24019.48|23981.48|24021.53|23983.53|24021.53|23983.53|24019.48|23981.48|10
1620085680000|2021-05-03 23:48:00|24023.12|23985.12|24013.6|23975.6|24023.12|23985.12|24013.6|23975.6|10
1620085690000|2021-05-03 23:48:10|24013.52|23975.52|24011.02|23973.02|24013.73|23975.73|24010.66|23972.66|10
1620085700000|2021-05-03 23:48:20|24011.11|23973.11|24011.13|23973.13|24011.72|23973.72|24010.82|23972.82|10
1620085710000|2021-05-03 23:48:30|24011.02|23973.02|24016.93|23978.93|24016.93|23978.93|24011.02|23973.02|10
1620085720000|2021-05-03 23:48:40|24017.06|23979.06|24015.1|23977.1|24017.38|23979.38|24015.01|23977.01|10
1620085730000|2021-05-03 23:48:50|24015.48|23977.48|24009.78|23971.78|24015.48|23977.48|24009.78|23971.78|10
1620085740000|2021-05-03 23:49:00|24009.95|23971.95|24009.07|23971.07|24009.95|23971.95|24008.53|23970.53|10
1620085750000|2021-05-03 23:49:10|24009.91|23971.91|24015.83|23977.83|24015.83|23977.83|24009.25|23971.25|10
1620085760000|2021-05-03 23:49:20|24015.86|23977.86|24016.87|23978.87|24016.87|23978.87|24013.83|23975.83|10
1620085770000|2021-05-03 23:49:30|24017.16|23979.16|24019|23981|24019.13|23981.13|24016.57|23978.57|10
1620085780000|2021-05-03 23:49:40|24019.02|23981.02|24020.91|23982.91|24020.96|23982.96|24017.92|23979.92|10
1620085790000|2021-05-03 23:49:50|24020.15|23982.15|24019.83|23981.83|24020.15|23982.15|24018.85|23980.85|10
1620085800000|2021-05-03 23:50:00|24020.46|23982.46|24023.71|23985.71|24023.71|23985.71|24020.46|23982.46|10
1620085810000|2021-05-03 23:50:10|24023.37|23985.37|24023.38|23985.38|24023.53|23985.53|24021.6|23983.6|10
1620085820000|2021-05-03 23:50:20|24023.05|23985.05|24031.13|23993.13|24031.13|23993.13|24023.05|23985.05|10
1620085830000|2021-05-03 23:50:30|24029.97|23991.97|24035.14|23997.14|24035.18|23997.18|24029.92|23991.92|10
1620085840000|2021-05-03 23:50:40|24035.17|23997.17|24033.66|23995.66|24035.17|23997.17|24032.21|23994.21|10
1620085850000|2021-05-03 23:50:50|24033.68|23995.68|24035.21|23997.21|24035.81|23997.81|24032.93|23994.93|10
1620085860000|2021-05-03 23:51:00|24035.15|23997.15|24031.37|23993.37|24035.32|23997.32|24031.37|23993.37|10
1620085870000|2021-05-03 23:51:10|24031.66|23993.66|24034.67|23996.67|24034.67|23996.67|24031.66|23993.66|10
1620085880000|2021-05-03 23:51:20|24034.45|23996.45|24033.95|23995.95|24034.45|23996.45|24032.77|23994.77|10
1620085890000|2021-05-03 23:51:30|24033.48|23995.48|24047.58|24009.58|24047.58|24009.58|24033.34|23995.34|10
1620085900000|2021-05-03 23:51:40|24046.18|24008.18|24049.29|24011.29|24051.7|24013.7|24044.4|24006.4|10
1620085910000|2021-05-03 23:51:50|24049.67|24011.67|24045.37|24007.37|24050.66|24012.66|24045.37|24007.37|10
1620085920000|2021-05-03 23:52:00|24047.59|24009.59|24048.82|24010.82|24049.1|24011.1|24047.4|24009.4|10
1620085930000|2021-05-03 23:52:10|24048.01|24010.01|24050.04|24012.04|24050.53|24012.53|24048.01|24010.01|10
1620085940000|2021-05-03 23:52:20|24050|24012|24048.14|24010.14|24050.7|24012.7|24048.14|24010.14|10
1620085950000|2021-05-03 23:52:30|24049.35|24011.35|24045.8|24007.8|24049.74|24011.74|24045.5|24007.5|10
1620085960000|2021-05-03 23:52:40|24045.68|24007.68|24044.58|24006.58|24046.41|24008.41|24044.11|24006.11|10
1620085970000|2021-05-03 23:52:50|24044.94|24006.94|24046.07|24008.07|24046.35|24008.35|24044.5|24006.5|10
1620085980000|2021-05-03 23:53:00|24045.54|24007.54|24043.38|24005.38|24046.33|24008.33|24043.38|24005.38|10
1620085990000|2021-05-03 23:53:10|24044.43|24006.43|24041.1|24003.1|24044.43|24006.43|24040.52|24002.52|10
1620086000000|2021-05-03 23:53:20|24039.68|24001.68|24037.67|23999.67|24039.68|24001.68|24036.45|23998.45|10
1620086010000|2021-05-03 23:53:30|24037.96|23999.96|24039.86|24001.86|24039.86|24001.86|24036.81|23998.81|10
1620086020000|2021-05-03 23:53:40|24040.8|24002.8|24039.36|24001.36|24043.74|24005.74|24039.36|24001.36|10
1620086030000|2021-05-03 23:53:50|24040.48|24002.48|24050.26|24012.26|24050.26|24012.26|24040.48|24002.48|10
1620086040000|2021-05-03 23:54:00|24051.3|24013.3|24052.6|24014.6|24053.06|24015.06|24050.71|24012.71|10
1620086050000|2021-05-03 23:54:10|24052.12|24014.12|24053.26|24015.26|24053.26|24015.26|24051.61|24013.61|10
1620086060000|2021-05-03 23:54:20|24052.95|24014.95|24059.06|24021.06|24059.06|24021.06|24052.95|24014.95|9
1620086070000|2021-05-03 23:54:30|24058.81|24020.81|24070.61|24032.61|24070.61|24032.61|24058.81|24020.81|10
1620086080000|2021-05-03 23:54:40|24071.06|24033.06|24069.69|24031.69|24071.19|24033.19|24069.69|24031.69|10
1620086090000|2021-05-03 23:54:50|24071.91|24033.91|24075.66|24037.66|24076.06|24038.06|24071.91|24033.91|10
1620086100000|2021-05-03 23:55:00|24076.23|24038.23|24067.47|24029.47|24076.23|24038.23|24067.47|24029.47|10
1620086110000|2021-05-03 23:55:10|24068.6|24030.6|24067.6|24029.6|24068.8|24030.8|24066.36|24028.36|10
1620086120000|2021-05-03 23:55:20|24067.78|24029.78|24055.29|24017.29|24067.78|24029.78|24054.1|24016.1|10
1620086130000|2021-05-03 23:55:30|24054.91|24016.91|24052.49|24014.49|24055.44|24017.44|24052.28|24014.28|10
1620086140000|2021-05-03 23:55:40|24052.33|24014.33|24043.4|24005.4|24054.19|24016.19|24043.25|24005.25|10
1620086150000|2021-05-03 23:55:50|24043.68|24005.68|24044.97|24006.97|24046.02|24008.02|24043.68|24005.68|10
1620086160000|2021-05-03 23:56:00|24044.91|24006.91|24041.94|24003.94|24044.91|24006.91|24040.99|24002.99|10
1620086170000|2021-05-03 23:56:10|24042.36|24004.36|24038.13|24000.13|24042.36|24004.36|24038.13|24000.13|10
1620086180000|2021-05-03 23:56:20|24036.75|23998.75|24033.77|23995.77|24036.75|23998.75|24033.77|23995.77|10
1620086190000|2021-05-03 23:56:30|24033.44|23995.44|24027.95|23989.95|24033.44|23995.44|24027.95|23989.95|10
1620086200000|2021-05-03 23:56:40|24026.62|23988.62|24024.39|23986.39|24026.96|23988.96|24024.39|23986.39|10
1620086210000|2021-05-03 23:56:50|24024.77|23986.77|24026.85|23988.85|24027.52|23989.52|24024.77|23986.77|10
1620086220000|2021-05-03 23:57:00|24024.58|23986.58|24008.01|23970.01|24024.58|23986.58|24008.01|23970.01|10
1620086230000|2021-05-03 23:57:10|24002.18|23964.18|23996.96|23958.96|24002.18|23964.18|23996.96|23958.96|10
1620086240000|2021-05-03 23:57:20|23997.93|23959.93|23987.51|23949.51|23997.93|23959.93|23987.51|23949.51|10
1620086250000|2021-05-03 23:57:30|23987.61|23949.61|23982.3|23944.3|23987.73|23949.73|23982.3|23944.3|10
1620086260000|2021-05-03 23:57:40|23980.23|23942.23|23976.91|23938.91|23980.23|23942.23|23976.91|23938.91|10
1620086270000|2021-05-03 23:57:50|23977.26|23939.26|23978|23940|23978.84|23940.84|23977.26|23939.26|10
1620086280000|2021-05-03 23:58:00|23977.39|23939.39|23973.3|23935.3|23978.52|23940.52|23969.3|23931.3|10
1620086290000|2021-05-03 23:58:10|23974.22|23936.22|23982.94|23944.94|23984.96|23946.96|23973.19|23935.19|10
1620086300000|2021-05-03 23:58:20|23983.16|23945.16|23987.16|23949.16|23987.16|23949.16|23983.05|23945.05|10
1620086310000|2021-05-03 23:58:30|23986.75|23948.75|23990.2|23952.2|23990.61|23952.61|23986.75|23948.75|10
1620086320000|2021-05-03 23:58:40|23989.72|23951.72|24006.38|23968.38|24006.38|23968.38|23989.72|23951.72|10
1620086330000|2021-05-03 23:58:50|24007.12|23969.12|24015.5|23977.5|24015.5|23977.5|24007.12|23969.12|10
1620086340000|2021-05-03 23:59:00|24015.95|23977.95|24014.42|23976.42|24015.95|23977.95|24014.1|23976.1|10
1620086350000|2021-05-03 23:59:10|24014.65|23976.65|24013.01|23975.01|24014.88|23976.88|24010.53|23972.53|10
1620086360000|2021-05-03 23:59:20|24014.16|23976.16|24016.36|23978.36|24017.66|23979.66|24014.16|23976.16|10
1620086370000|2021-05-03 23:59:30|24017.38|23979.38|24024.81|23986.81|24024.81|23986.81|24016.92|23978.92|9
1620086380000|2021-05-03 23:59:40|24025.29|23987.29|24023.9|23985.9|24026.67|23988.67|24023.9|23985.9|10
1620086390000|2021-05-03 23:59:50|24023.55|23985.55|24021.54|23983.54|24025.57|23987.57|24021.54|23983.54|10
1620086400000|2021-05-04 00:00:00|24022.61|23984.61|24026.67|23988.67|24026.67|23988.67|24022.61|23984.61|10
1620086410000|2021-05-04 00:00:10|24026.71|23988.71|24037.67|23999.67|24037.67|23999.67|24026.71|23988.71|10
1620086420000|2021-05-04 00:00:20|24037.13|23999.13|24048.75|24010.75|24048.75|24010.75|24037.13|23999.13|10
1620086430000|2021-05-04 00:00:30|24049.63|24011.63|24059.76|24021.76|24059.76|24021.76|24049.6|24011.6|10
1620086440000|2021-05-04 00:00:40|24060.29|24022.29|24072.15|24034.15|24072.15|24034.15|24060.29|24022.29|10
1620086450000|2021-05-04 00:00:50|24073.12|24035.12|24067.69|24029.69|24073.47|24035.47|24067.69|24029.69|10
1620086460000|2021-05-04 00:01:00|24068.23|24030.23|24063.16|24025.16|24069.84|24031.84|24063.16|24025.16|10
1620086470000|2021-05-04 00:01:10|24063.9|24025.9|24055.67|24017.67|24063.9|24025.9|24052.51|24014.51|10
1620086480000|2021-05-04 00:01:20|24055.07|24017.07|24043.94|24005.94|24056.16|24018.16|24043.94|24005.94|10
1620086490000|2021-05-04 00:01:30|24042.87|24004.87|24023.15|23985.15|24042.87|24004.87|24023.15|23985.15|10
1620086500000|2021-05-04 00:01:40|24021.38|23983.38|24012.49|23974.49|24021.38|23983.38|24012.49|23974.49|10
1620086510000|2021-05-04 00:01:50|24012.37|23974.37|24007.88|23969.88|24013.68|23975.68|24005.92|23967.92|10
1620086520000|2021-05-04 00:02:00|24007.34|23969.34|24007.02|23969.02|24009.64|23971.64|24006.8|23968.8|10
1620086530000|2021-05-04 00:02:10|24006.12|23968.12|24012.77|23974.77|24012.77|23974.77|24006.12|23968.12|10
1620086540000|2021-05-04 00:02:20|24012.43|23974.43|24011.82|23973.82|24013.04|23975.04|24010.19|23972.19|10
1620086550000|2021-05-04 00:02:30|24012.15|23974.15|24031.32|23993.32|24031.88|23993.88|24012.15|23974.15|10
1620086560000|2021-05-04 00:02:40|24030.46|23992.46|24041.72|24003.72|24041.72|24003.72|24030.46|23992.46|10
1620086570000|2021-05-04 00:02:50|24042.94|24004.94|24067.13|24029.13|24067.28|24029.28|24042.94|24004.94|10
1620086580000|2021-05-04 00:03:00|24068.98|24030.98|24082.48|24044.48|24082.48|24044.48|24068.19|24030.19|10
1620086590000|2021-05-04 00:03:10|24084.26|24046.26|24087.38|24049.38|24090.36|24052.36|24084.26|24046.26|10
1620086600000|2021-05-04 00:03:20|24085.92|24047.92|24075.35|24037.35|24085.92|24047.92|24075.35|24037.35|10
1620086610000|2021-05-04 00:03:30|24076.01|24038.01|24059.55|24021.55|24076.01|24038.01|24059.55|24021.55|10
1620086620000|2021-05-04 00:03:40|24058.19|24020.19|24033.1|23995.1|24058.19|24020.19|24033.1|23995.1|10
1620086630000|2021-05-04 00:03:50|24031.53|23993.53|24007.38|23969.38|24031.53|23993.53|24005.98|23967.98|10
1620086640000|2021-05-04 00:04:00|24006.12|23968.12|23994.19|23956.19|24006.12|23968.12|23994.19|23956.19|10
1620086650000|2021-05-04 00:04:10|23992.55|23954.55|23980.54|23942.54|23992.55|23954.55|23980.35|23942.35|10
1620086660000|2021-05-04 00:04:20|23979.81|23941.81|23951.41|23913.41|23979.81|23941.81|23951.41|23913.41|10
1620086670000|2021-05-04 00:04:30|23951.2|23913.2|23946.32|23908.32|23953.12|23915.12|23946.32|23908.32|10
1620086680000|2021-05-04 00:04:40|23945.08|23907.08|23939.13|23901.13|23945.45|23907.45|23939.13|23901.13|10
1620086690000|2021-05-04 00:04:50|23939.15|23901.15|23945.55|23907.55|23945.55|23907.55|23938.52|23900.52|10
1620086700000|2021-05-04 00:05:00|23947.38|23909.38|23944.88|23906.88|23949.33|23911.33|23944.88|23906.88|10
1620086710000|2021-05-04 00:05:10|23943.24|23905.24|23922.84|23884.84|23943.24|23905.24|23922.84|23884.84|10
1620086720000|2021-05-04 00:05:20|23922.45|23884.45|23883.57|23845.57|23922.45|23884.45|23881.95|23843.95|10
1620086730000|2021-05-04 00:05:30|23883.93|23845.93|23855.33|23817.33|23883.93|23845.93|23855.33|23817.33|10
1620086740000|2021-05-04 00:05:40|23852.14|23814.14|23822.81|23784.81|23852.14|23814.14|23822.81|23784.81|10
1620086750000|2021-05-04 00:05:50|23820.47|23782.47|23774.13|23736.13|23820.47|23782.47|23774.13|23736.13|10
1620086760000|2021-05-04 00:06:00|23767.3|23729.3|23812.13|23774.13|23814.67|23776.67|23761.33|23723.33|10
1620086770000|2021-05-04 00:06:10|23815|23777|23816.96|23778.96|23818.81|23780.81|23815|23777|10
1620086780000|2021-05-04 00:06:20|23819.23|23781.23|23812.7|23774.7|23824.16|23786.16|23812.7|23774.7|10
1620086790000|2021-05-04 00:06:30|23812.08|23774.08|23813.62|23775.62|23819.81|23781.81|23811.71|23773.71|10
1620086800000|2021-05-04 00:06:40|23814.16|23776.16|23807.15|23769.15|23814.16|23776.16|23803.27|23765.27|10
1620086810000|2021-05-04 00:06:50|23805.86|23767.86|23793.11|23755.11|23805.86|23767.86|23793.11|23755.11|10
1620086820000|2021-05-04 00:07:00|23792.19|23754.19|23754.41|23716.41|23792.19|23754.19|23754.41|23716.41|10
1620086830000|2021-05-04 00:07:10|23753.33|23715.33|23746.03|23708.03|23753.5|23715.5|23746.03|23708.03|10
1620086840000|2021-05-04 00:07:20|23739.71|23701.71|23736.1|23698.1|23744.25|23706.25|23734.85|23696.85|10
1620086850000|2021-05-04 00:07:30|23738.78|23700.78|23741.54|23703.54|23744.89|23706.89|23737.69|23699.69|10
1620086860000|2021-05-04 00:07:40|23740.86|23702.86|23729.61|23691.61|23740.86|23702.86|23729.61|23691.61|10
1620086870000|2021-05-04 00:07:50|23729.41|23691.41|23723.71|23685.71|23729.41|23691.41|23723.71|23685.71|10
1620086880000|2021-05-04 00:08:00|23722.27|23684.27|23724.99|23686.99|23724.99|23686.99|23716.73|23678.73|10
1620086890000|2021-05-04 00:08:10|23724.5|23686.5|23705.31|23667.31|23724.5|23686.5|23705.31|23667.31|10
1620086900000|2021-05-04 00:08:20|23704.02|23666.02|23694.8|23656.8|23706.04|23668.04|23694.8|23656.8|10
1620086910000|2021-05-04 00:08:30|23694.92|23656.92|23678.59|23640.59|23694.92|23656.92|23678.59|23640.59|10
1620086920000|2021-05-04 00:08:40|23678.85|23640.85|23671.39|23633.39|23678.85|23640.85|23670.84|23632.84|10
1620086930000|2021-05-04 00:08:50|23669.69|23631.69|23633.29|23595.29|23669.69|23631.69|23633.29|23595.29|10
1620086940000|2021-05-04 00:09:00|23625.74|23587.74|23621.76|23583.76|23625.74|23587.74|23617.38|23579.38|10
1620086950000|2021-05-04 00:09:10|23621.22|23583.22|23623.06|23585.06|23625.3|23587.3|23618.36|23580.36|10
1620086960000|2021-05-04 00:09:20|23622.54|23584.54|23629.02|23591.02|23629.02|23591.02|23622.37|23584.37|10
1620086970000|2021-05-04 00:09:30|23630.13|23592.13|23643.92|23605.92|23643.92|23605.92|23630.13|23592.13|10
1620086980000|2021-05-04 00:09:40|23644.89|23606.89|23655.83|23617.83|23655.83|23617.83|23644.89|23606.89|10
1620086990000|2021-05-04 00:09:50|23654.18|23616.18|23651.13|23613.13|23654.18|23616.18|23647.24|23609.24|10
1620087000000|2021-05-04 00:10:00|23647.9|23609.9|23671.6|23633.6|23671.6|23633.6|23647.9|23609.9|10
1620087010000|2021-05-04 00:10:10|23674.39|23636.39|23697.44|23659.44|23697.44|23659.44|23674.39|23636.39|10
1620087020000|2021-05-04 00:10:20|23698.75|23660.75|23691.54|23653.54|23698.75|23660.75|23691.54|23653.54|10
1620087030000|2021-05-04 00:10:30|23688.6|23650.6|23671.7|23633.7|23688.6|23650.6|23671.7|23633.7|10
1620087040000|2021-05-04 00:10:40|23666.58|23628.58|23668.81|23630.81|23670.88|23632.88|23666.58|23628.58|10
1620087050000|2021-05-04 00:10:50|23667.55|23629.55|23647.17|23609.17|23669.74|23631.74|23647.17|23609.17|10
1620087060000|2021-05-04 00:11:00|23644.76|23606.76|23633.36|23595.36|23644.76|23606.76|23629.31|23591.31|10
1620087070000|2021-05-04 00:11:10|23634.64|23596.64|23634.09|23596.09|23636.63|23598.63|23630.08|23592.08|10
1620087080000|2021-05-04 00:11:20|23632.79|23594.79|23611.61|23573.61|23632.79|23594.79|23611.61|23573.61|10
1620087090000|2021-05-04 00:11:30|23610.78|23572.78|23595.57|23557.57|23610.78|23572.78|23595.57|23557.57|10
1620087100000|2021-05-04 00:11:40|23592.89|23554.89|23580.8|23542.8|23592.89|23554.89|23580.8|23542.8|10
1620087110000|2021-05-04 00:11:50|23580.7|23542.7|23569.2|23531.2|23580.7|23542.7|23569.2|23531.2|10
1620087120000|2021-05-04 00:12:00|23570.17|23532.17|23553.64|23515.64|23570.17|23532.17|23553.64|23515.64|10
1620087130000|2021-05-04 00:12:10|23552.72|23514.72|23543.62|23505.62|23552.72|23514.72|23543.24|23505.24|10
1620087140000|2021-05-04 00:12:20|23541.84|23503.84|23550.89|23512.89|23550.89|23512.89|23536.8|23498.8|10
1620087150000|2021-05-04 00:12:30|23553.36|23515.36|23566.03|23528.03|23566.03|23528.03|23553.36|23515.36|10
1620087160000|2021-05-04 00:12:40|23566.34|23528.34|23564.96|23526.96|23571.53|23533.53|23562.96|23524.96|10
1620087170000|2021-05-04 00:12:50|23569.34|23531.34|23576.8|23538.8|23577.51|23539.51|23569.34|23531.34|10
1620087180000|2021-05-04 00:13:00|23576.86|23538.86|23594.48|23556.48|23594.48|23556.48|23575.02|23537.02|10
1620087190000|2021-05-04 00:13:10|23591.63|23553.63|23598.3|23560.3|23598.83|23560.83|23591.63|23553.63|10
1620087200000|2021-05-04 00:13:20|23595.21|23557.21|23599.17|23561.17|23601.26|23563.26|23595.04|23557.04|10
1620087210000|2021-05-04 00:13:30|23600.54|23562.54|23609.65|23571.65|23609.65|23571.65|23600.54|23562.54|10
1620087220000|2021-05-04 00:13:40|23610.39|23572.39|23619|23581|23619|23581|23610.39|23572.39|10
1620087230000|2021-05-04 00:13:50|23617.85|23579.85|23628.32|23590.32|23628.32|23590.32|23617.85|23579.85|10
1620087240000|2021-05-04 00:14:00|23628.67|23590.67|23643.04|23605.04|23643.06|23605.06|23628.67|23590.67|10
1620087250000|2021-05-04 00:14:10|23643.64|23605.64|23643.8|23605.8|23646.53|23608.53|23641.3|23603.3|10
1620087260000|2021-05-04 00:14:20|23641.67|23603.67|23633.9|23595.9|23641.67|23603.67|23633.16|23595.16|10
1620087270000|2021-05-04 00:14:30|23634.34|23596.34|23621.55|23583.55|23634.34|23596.34|23621.55|23583.55|10
1620087280000|2021-05-04 00:14:40|23618.76|23580.76|23605.61|23567.61|23618.76|23580.76|23605.61|23567.61|10
1620087290000|2021-05-04 00:14:50|23606.64|23568.64|23600.9|23562.9|23606.64|23568.64|23598.24|23560.24|10
1620087300000|2021-05-04 00:15:00|23601.27|23563.27|23606.27|23568.27|23608.39|23570.39|23598.81|23560.81|10
1620087310000|2021-05-04 00:15:10|23606.72|23568.72|23619.13|23581.13|23619.13|23581.13|23606.44|23568.44|10
1620087320000|2021-05-04 00:15:20|23619.89|23581.89|23632.9|23594.9|23632.9|23594.9|23618.82|23580.82|10
1620087330000|2021-05-04 00:15:30|23632.51|23594.51|23641.6|23603.6|23641.6|23603.6|23632.51|23594.51|9
1620087340000|2021-05-04 00:15:40|23652.38|23614.38|23664.85|23626.85|23665.37|23627.37|23652.38|23614.38|10
1620087350000|2021-05-04 00:15:50|23665.33|23627.33|23685.25|23647.25|23685.25|23647.25|23665.33|23627.33|10
1620087360000|2021-05-04 00:16:00|23684.8|23646.8|23693.34|23655.34|23693.34|23655.34|23684.03|23646.03|10
1620087370000|2021-05-04 00:16:10|23694.28|23656.28|23713.62|23675.62|23713.62|23675.62|23694.28|23656.28|10
1620087380000|2021-05-04 00:16:20|23714.84|23676.84|23731.4|23693.4|23731.4|23693.4|23714.84|23676.84|10
1620087390000|2021-05-04 00:16:30|23733.17|23695.17|23733.71|23695.71|23735.01|23697.01|23731.99|23693.99|10
1620087400000|2021-05-04 00:16:40|23733.52|23695.52|23738.12|23700.12|23740.6|23702.6|23733.52|23695.52|10
1620087410000|2021-05-04 00:16:50|23741.08|23703.08|23741.79|23703.79|23744.96|23706.96|23741.08|23703.08|10
1620087420000|2021-05-04 00:17:00|23742.48|23704.48|23741.33|23703.33|23744.17|23706.17|23740.23|23702.23|10
1620087430000|2021-05-04 00:17:10|23739.69|23701.69|23735.57|23697.57|23740.49|23702.49|23735.57|23697.57|10
1620087440000|2021-05-04 00:17:20|23733.15|23695.15|23725.23|23687.23|23733.15|23695.15|23724.6|23686.6|9
1620087450000|2021-05-04 00:17:30|23723.88|23685.88|23718.06|23680.06|23725.03|23687.03|23718.06|23680.06|10
1620087460000|2021-05-04 00:17:40|23719.03|23681.03|23720.75|23682.75|23720.75|23682.75|23718.47|23680.47|10
1620087470000|2021-05-04 00:17:50|23723.52|23685.52|23725.64|23687.64|23727.12|23689.12|23723.48|23685.48|10
1620087480000|2021-05-04 00:18:00|23727.39|23689.39|23726.24|23688.24|23727.44|23689.44|23726.24|23688.24|10
1620087490000|2021-05-04 00:18:10|23726.44|23688.44|23722.79|23684.79|23726.59|23688.59|23722.79|23684.79|10
1620087500000|2021-05-04 00:18:20|23722.33|23684.33|23723.5|23685.5|23723.86|23685.86|23721.9|23683.9|10
1620087510000|2021-05-04 00:18:30|23723.55|23685.55|23729.01|23691.01|23729.01|23691.01|23721.74|23683.74|10
1620087520000|2021-05-04 00:18:40|23730.1|23692.1|23732.71|23694.71|23732.71|23694.71|23727.49|23689.49|10
1620087530000|2021-05-04 00:18:50|23732.73|23694.73|23734.65|23696.65|23735.48|23697.48|23732.73|23694.73|10
1620087540000|2021-05-04 00:19:00|23737.78|23699.78|23750.24|23712.24|23752.06|23714.06|23737.78|23699.78|10
1620087550000|2021-05-04 00:19:10|23751.88|23713.88|23757.27|23719.27|23757.34|23719.34|23751.88|23713.88|10
1620087560000|2021-05-04 00:19:20|23758.14|23720.14|23778.68|23740.68|23778.68|23740.68|23758.14|23720.14|10
1620087570000|2021-05-04 00:19:30|23776.69|23738.69|23787.26|23749.26|23787.26|23749.26|23776.69|23738.69|10
1620087580000|2021-05-04 00:19:40|23786.77|23748.77|23785.49|23747.49|23787.66|23749.66|23785.11|23747.11|10
1620087590000|2021-05-04 00:19:50|23785.11|23747.11|23778.97|23740.97|23785.12|23747.12|23778.97|23740.97|10
1620087600000|2021-05-04 00:20:00|23778.27|23740.27|23777.74|23739.74|23778.27|23740.27|23776.98|23738.98|10
1620087610000|2021-05-04 00:20:10|23778.05|23740.05|23777.33|23739.33|23779.49|23741.49|23776.25|23738.25|10
1620087620000|2021-05-04 00:20:20|23778.42|23740.42|23781.01|23743.01|23781.02|23743.02|23778.16|23740.16|10
1620087630000|2021-05-04 00:20:30|23779.9|23741.9|23775.07|23737.07|23779.9|23741.9|23775.07|23737.07|10
1620087640000|2021-05-04 00:20:40|23775.12|23737.12|23780.56|23742.56|23780.8|23742.8|23775.12|23737.12|10
1620087650000|2021-05-04 00:20:50|23780.72|23742.72|23778.05|23740.05|23780.72|23742.72|23777.87|23739.87|10
1620087660000|2021-05-04 00:21:00|23778.36|23740.36|23783.52|23745.52|23784.64|23746.64|23778.36|23740.36|10
1620087670000|2021-05-04 00:21:10|23783.47|23745.47|23786.85|23748.85|23787.38|23749.38|23782.79|23744.79|10
1620087680000|2021-05-04 00:21:20|23787.09|23749.09|23788.62|23750.62|23789.85|23751.85|23786.88|23748.88|9
1620087690000|2021-05-04 00:21:30|23788.53|23750.53|23792.98|23754.98|23792.98|23754.98|23788.53|23750.53|10
1620087700000|2021-05-04 00:21:40|23792.91|23754.91|23795.24|23757.24|23796.76|23758.76|23792.64|23754.64|10
1620087710000|2021-05-04 00:21:50|23796.21|23758.21|23790.25|23752.25|23797.17|23759.17|23790.25|23752.25|10
1620087720000|2021-05-04 00:22:00|23790.29|23752.29|23787.9|23749.9|23792.14|23754.14|23787.9|23749.9|10
1620087730000|2021-05-04 00:22:10|23787.98|23749.98|23783.77|23745.77|23788.08|23750.08|23783.77|23745.77|10
1620087740000|2021-05-04 00:22:20|23783.07|23745.07|23781.94|23743.94|23783.07|23745.07|23781.22|23743.22|10
1620087750000|2021-05-04 00:22:30|23782.11|23744.11|23790.63|23752.63|23790.63|23752.63|23779.5|23741.5|10
1620087760000|2021-05-04 00:22:40|23791.69|23753.69|23794.35|23756.35|23794.94|23756.94|23791.69|23753.69|10
1620087770000|2021-05-04 00:22:50|23794.52|23756.52|23797.69|23759.69|23797.69|23759.69|23794.18|23756.18|10
1620087780000|2021-05-04 00:23:00|23797.86|23759.86|23798.87|23760.87|23798.87|23760.87|23797.73|23759.73|10
1620087790000|2021-05-04 00:23:10|23798.98|23760.98|23799.99|23761.99|23801.09|23763.09|23798.98|23760.98|10
1620087800000|2021-05-04 00:23:20|23800.19|23762.19|23793.35|23755.35|23802.01|23764.01|23793.35|23755.35|10
1620087810000|2021-05-04 00:23:30|23791.8|23753.8|23768.39|23730.39|23791.8|23753.8|23768.39|23730.39|10
1620087820000|2021-05-04 00:23:40|23766.43|23728.43|23768.04|23730.04|23768.04|23730.04|23762.39|23724.39|10
1620087830000|2021-05-04 00:23:50|23766.78|23728.78|23769.79|23731.79|23769.82|23731.82|23766.58|23728.58|10
1620087840000|2021-05-04 00:24:00|23770.21|23732.21|23773.66|23735.66|23773.66|23735.66|23768.6|23730.6|10
1620087850000|2021-05-04 00:24:10|23772.54|23734.54|23777.7|23739.7|23777.88|23739.88|23771.1|23733.1|10
1620087860000|2021-05-04 00:24:20|23777.32|23739.32|23784.16|23746.16|23786.17|23748.17|23777.32|23739.32|10
1620087870000|2021-05-04 00:24:30|23783.54|23745.54|23792.55|23754.55|23792.55|23754.55|23783.54|23745.54|10
1620087880000|2021-05-04 00:24:40|23792.98|23754.98|23793.36|23755.36|23793.71|23755.71|23791.06|23753.06|10
1620087890000|2021-05-04 00:24:50|23794.72|23756.72|23801.88|23763.88|23803.02|23765.02|23794.72|23756.72|10
1620087900000|2021-05-04 00:25:00|23803.54|23765.54|23796.07|23758.07|23803.54|23765.54|23796.07|23758.07|10
1620087910000|2021-05-04 00:25:10|23796.24|23758.24|23811.88|23773.88|23811.88|23773.88|23796.07|23758.07|10
1620087920000|2021-05-04 00:25:20|23812.95|23774.95|23831.28|23793.28|23831.28|23793.28|23812.95|23774.95|10
1620087930000|2021-05-04 00:25:30|23832.96|23794.96|23835.15|23797.15|23835.44|23797.44|23832.56|23794.56|10
1620087940000|2021-05-04 00:25:40|23834.87|23796.87|23831.02|23793.02|23834.87|23796.87|23831.02|23793.02|10
1620087950000|2021-05-04 00:25:50|23831.06|23793.06|23837.24|23799.24|23837.24|23799.24|23831.06|23793.06|10
1620087960000|2021-05-04 00:26:00|23837.67|23799.67|23835.76|23797.76|23838.38|23800.38|23834.22|23796.22|10
1620087970000|2021-05-04 00:26:10|23836.8|23798.8|23835.04|23797.04|23838.77|23800.77|23835.04|23797.04|10
1620087980000|2021-05-04 00:26:20|23834.13|23796.13|23816.24|23778.24|23834.13|23796.13|23816.24|23778.24|10
1620087990000|2021-05-04 00:26:30|23813.59|23775.59|23804.11|23766.11|23813.59|23775.59|23804.11|23766.11|10
1620088000000|2021-05-04 00:26:40|23804.29|23766.29|23797.79|23759.79|23805.32|23767.32|23797.79|23759.79|10
1620088010000|2021-05-04 00:26:50|23795.75|23757.75|23787.59|23749.59|23795.75|23757.75|23787.59|23749.59|10
1620088020000|2021-05-04 00:27:00|23786.2|23748.2|23785.58|23747.58|23786.2|23748.2|23783.74|23745.74|10
1620088030000|2021-05-04 00:27:10|23785.51|23747.51|23773.55|23735.55|23785.51|23747.51|23773.55|23735.55|10
1620088040000|2021-05-04 00:27:20|23773.36|23735.36|23767.84|23729.84|23773.36|23735.36|23767.84|23729.84|10
1620088050000|2021-05-04 00:27:30|23768|23730|23761.01|23723.01|23768|23730|23761.01|23723.01|10
1620088060000|2021-05-04 00:27:40|23761.89|23723.89|23755.97|23717.97|23763.52|23725.52|23755.97|23717.97|10
1620088070000|2021-05-04 00:27:50|23757.12|23719.12|23736.17|23698.17|23757.12|23719.12|23736.17|23698.17|10
1620088080000|2021-05-04 00:28:00|23733.44|23695.44|23710.26|23672.26|23733.44|23695.44|23710.26|23672.26|10
1620088090000|2021-05-04 00:28:10|23705.53|23667.53|23705.15|23667.15|23707.59|23669.59|23704.03|23666.03|10
1620088100000|2021-05-04 00:28:20|23705.08|23667.08|23702.01|23664.01|23707.83|23669.83|23702.01|23664.01|10
1620088110000|2021-05-04 00:28:30|23701.71|23663.71|23699.79|23661.79|23702.32|23664.32|23699.79|23661.79|10
1620088120000|2021-05-04 00:28:40|23698.1|23660.1|23689.52|23651.52|23698.1|23660.1|23689.52|23651.52|10
1620088130000|2021-05-04 00:28:50|23687.88|23649.88|23677.04|23639.04|23687.88|23649.88|23677.04|23639.04|10
1620088140000|2021-05-04 00:29:00|23675.43|23637.43|23670.17|23632.17|23675.43|23637.43|23669.19|23631.19|10
1620088150000|2021-05-04 00:29:10|23670.04|23632.04|23642.54|23604.54|23670.04|23632.04|23642.54|23604.54|10
1620088160000|2021-05-04 00:29:20|23641.04|23603.04|23634.93|23596.93|23642.34|23604.34|23634.53|23596.53|10
1620088170000|2021-05-04 00:29:30|23634.13|23596.13|23613.31|23575.31|23634.13|23596.13|23613.31|23575.31|10
1620088180000|2021-05-04 00:29:40|23612.26|23574.26|23616.93|23578.93|23621.53|23583.53|23612.26|23574.26|10
1620088190000|2021-05-04 00:29:50|23615.18|23577.18|23616.1|23578.1|23618.02|23580.02|23615.18|23577.18|10
1620088200000|2021-05-04 00:30:00|23615.73|23577.73|23636.22|23598.22|23636.22|23598.22|23615.71|23577.71|10
1620088210000|2021-05-04 00:30:10|23637.75|23599.75|23648.83|23610.83|23648.83|23610.83|23637.75|23599.75|10
1620088220000|2021-05-04 00:30:20|23653.35|23615.35|23669.74|23631.74|23669.74|23631.74|23653.35|23615.35|10
1620088230000|2021-05-04 00:30:30|23669.41|23631.41|23688.1|23650.1|23688.1|23650.1|23669.41|23631.41|10
1620088240000|2021-05-04 00:30:40|23688.54|23650.54|23707.63|23669.63|23707.63|23669.63|23687.63|23649.63|10
1620088250000|2021-05-04 00:30:50|23711.79|23673.79|23711.51|23673.51|23716.58|23678.58|23710.19|23672.19|10
1620088260000|2021-05-04 00:31:00|23710.7|23672.7|23693.84|23655.84|23710.7|23672.7|23693.84|23655.84|10
1620088270000|2021-05-04 00:31:10|23690.92|23652.92|23678.91|23640.91|23692.18|23654.18|23678.91|23640.91|10
1620088280000|2021-05-04 00:31:20|23675.5|23637.5|23658.89|23620.89|23675.5|23637.5|23658.89|23620.89|10
1620088290000|2021-05-04 00:31:30|23657.41|23619.41|23649.99|23611.99|23658.9|23620.9|23649.99|23611.99|10
1620088300000|2021-05-04 00:31:40|23641.04|23603.04|23638.19|23600.19|23641.7|23603.7|23636.13|23598.13|10
1620088310000|2021-05-04 00:31:50|23638.5|23600.5|23629.66|23591.66|23638.5|23600.5|23629.66|23591.66|10
1620088320000|2021-05-04 00:32:00|23628.99|23590.99|23629.74|23591.74|23629.74|23591.74|23626.25|23588.25|10
1620088330000|2021-05-04 00:32:10|23630.15|23592.15|23628.38|23590.38|23631.22|23593.22|23628.06|23590.06|10
1620088340000|2021-05-04 00:32:20|23626.51|23588.51|23599.76|23561.76|23626.51|23588.51|23599.76|23561.76|10
1620088350000|2021-05-04 00:32:30|23597.6|23559.6|23578.41|23540.41|23597.6|23559.6|23578.41|23540.41|10
1620088360000|2021-05-04 00:32:40|23576.99|23538.99|23574.48|23536.48|23577.78|23539.78|23574.48|23536.48|9
1620088370000|2021-05-04 00:32:50|23572.9|23534.9|23568.34|23530.34|23572.9|23534.9|23568.34|23530.34|10
1620088380000|2021-05-04 00:33:00|23569.32|23531.32|23569.08|23531.08|23569.32|23531.32|23561.66|23523.66|10
1620088390000|2021-05-04 00:33:10|23568.06|23530.06|23575.43|23537.43|23575.43|23537.43|23568.06|23530.06|10
1620088400000|2021-05-04 00:33:20|23577.2|23539.2|23584.84|23546.84|23585.16|23547.16|23576.61|23538.61|10
1620088410000|2021-05-04 00:33:30|23585.73|23547.73|23589.99|23551.99|23589.99|23551.99|23585.73|23547.73|10
1620088420000|2021-05-04 00:33:40|23590.28|23552.28|23599.29|23561.29|23599.29|23561.29|23589.48|23551.48|10
1620088430000|2021-05-04 00:33:50|23601.75|23563.75|23605.15|23567.15|23610.03|23572.03|23601.75|23563.75|9
1620088440000|2021-05-04 00:34:00|23604.42|23566.42|23583.06|23545.06|23605.42|23567.42|23583.06|23545.06|10
1620088450000|2021-05-04 00:34:10|23577.43|23539.43|23547.13|23509.13|23577.43|23539.43|23547.13|23509.13|10
1620088460000|2021-05-04 00:34:20|23541.55|23503.55|23526.42|23488.42|23541.55|23503.55|23526.42|23488.42|10
1620088470000|2021-05-04 00:34:30|23528.32|23490.32|23491.61|23453.61|23528.32|23490.32|23491.61|23453.61|10
1620088480000|2021-05-04 00:34:40|23488.71|23450.71|23490.6|23452.6|23492.76|23454.76|23476.86|23438.86|10
1620088490000|2021-05-04 00:34:50|23493.76|23455.76|23495.75|23457.75|23499.06|23461.06|23493.76|23455.76|10
1620088500000|2021-05-04 00:35:00|23500.87|23462.87|23518.43|23480.43|23518.43|23480.43|23500.87|23462.87|10
1620088510000|2021-05-04 00:35:10|23522.53|23484.53|23525.15|23487.15|23528.18|23490.18|23522.53|23484.53|10
1620088520000|2021-05-04 00:35:20|23529.17|23491.17|23526.92|23488.92|23531.15|23493.15|23525.54|23487.54|10
1620088530000|2021-05-04 00:35:30|23524.83|23486.83|23518.32|23480.32|23524.83|23486.83|23516.94|23478.94|10
1620088540000|2021-05-04 00:35:40|23519.52|23481.52|23520.96|23482.96|23520.96|23482.96|23518.74|23480.74|10
1620088550000|2021-05-04 00:35:50|23523.67|23485.67|23521.09|23483.09|23525.04|23487.04|23521.09|23483.09|10
1620088560000|2021-05-04 00:36:00|23521.18|23483.18|23514.66|23476.66|23521.18|23483.18|23514.66|23476.66|10
1620088570000|2021-05-04 00:36:10|23514.41|23476.41|23502.45|23464.45|23514.53|23476.53|23502.45|23464.45|10
1620088580000|2021-05-04 00:36:20|23499.31|23461.31|23482.55|23444.55|23499.31|23461.31|23468.86|23430.86|10
1620088590000|2021-05-04 00:36:30|23493.59|23455.59|23514.92|23476.92|23514.92|23476.92|23493.59|23455.59|10
1620088600000|2021-05-04 00:36:40|23511.61|23473.61|23511.06|23473.06|23515.05|23477.05|23510.27|23472.27|10
1620088610000|2021-05-04 00:36:50|23514.31|23476.31|23521.52|23483.52|23523.63|23485.63|23514.31|23476.31|10
1620088620000|2021-05-04 00:37:00|23521.89|23483.89|23521.49|23483.49|23523.57|23485.57|23519.38|23481.38|10
1620088630000|2021-05-04 00:37:10|23525.71|23487.71|23528.38|23490.38|23529.18|23491.18|23525.71|23487.71|10
1620088640000|2021-05-04 00:37:20|23531.02|23493.02|23542.39|23504.39|23542.39|23504.39|23530.16|23492.16|10
1620088650000|2021-05-04 00:37:30|23546.1|23508.1|23554.38|23516.38|23556.28|23518.28|23546.1|23508.1|10
1620088660000|2021-05-04 00:37:40|23553.96|23515.96|23553.41|23515.41|23557.91|23519.91|23553.41|23515.41|10
1620088670000|2021-05-04 00:37:50|23553.5|23515.5|23550.78|23512.78|23554.1|23516.1|23549.8|23511.8|10
1620088680000|2021-05-04 00:38:00|23553.38|23515.38|23566.23|23528.23|23566.23|23528.23|23553.38|23515.38|10
1620088690000|2021-05-04 00:38:10|23565.05|23527.05|23567|23529|23569.6|23531.6|23565.05|23527.05|9
1620088700000|2021-05-04 00:38:20|23565.84|23527.84|23566.29|23528.29|23566.44|23528.44|23562.52|23524.52|10
1620088710000|2021-05-04 00:38:30|23566.08|23528.08|23566.64|23528.64|23569.57|23531.57|23564.42|23526.42|10
1620088720000|2021-05-04 00:38:40|23565.84|23527.84|23569.68|23531.68|23569.68|23531.68|23565.1|23527.1|10
1620088730000|2021-05-04 00:38:50|23570.92|23532.92|23571.59|23533.59|23573.54|23535.54|23570.92|23532.92|10
1620088740000|2021-05-04 00:39:00|23571.15|23533.15|23583.99|23545.99|23583.99|23545.99|23571.15|23533.15|10
1620088750000|2021-05-04 00:39:10|23584.81|23546.81|23590.77|23552.77|23591.23|23553.23|23584.81|23546.81|10
1620088760000|2021-05-04 00:39:20|23592.91|23554.91|23593.43|23555.43|23594.84|23556.84|23591.92|23553.92|10
1620088770000|2021-05-04 00:39:30|23593.61|23555.61|23595.94|23557.94|23595.94|23557.94|23593.61|23555.61|10
1620088780000|2021-05-04 00:39:40|23596.58|23558.58|23606.4|23568.4|23606.4|23568.4|23595.52|23557.52|10
1620088790000|2021-05-04 00:39:50|23608.68|23570.68|23619.33|23581.33|23619.33|23581.33|23608.68|23570.68|10
1620088800000|2021-05-04 00:40:00|23621.08|23583.08|23625.75|23587.75|23626.24|23588.24|23620.67|23582.67|10
1620088810000|2021-05-04 00:40:10|23628.88|23590.88|23634.58|23596.58|23636.39|23598.39|23627.8|23589.8|10
1620088820000|2021-05-04 00:40:20|23633.77|23595.77|23626.13|23588.13|23634.18|23596.18|23626.13|23588.13|10
1620088830000|2021-05-04 00:40:30|23625.65|23587.65|23629.99|23591.99|23630.4|23592.4|23625.65|23587.65|10
1620088840000|2021-05-04 00:40:40|23628.4|23590.4|23608.85|23570.85|23628.4|23590.4|23608.85|23570.85|10
1620088850000|2021-05-04 00:40:50|23609.44|23571.44|23594.66|23556.66|23610.94|23572.94|23594.66|23556.66|10
1620088860000|2021-05-04 00:41:00|23592.88|23554.88|23578.42|23540.42|23592.88|23554.88|23578.42|23540.42|10
1620088870000|2021-05-04 00:41:10|23577.2|23539.2|23576.02|23538.02|23580.43|23542.43|23574.42|23536.42|10
1620088880000|2021-05-04 00:41:20|23575.39|23537.39|23573.55|23535.55|23575.39|23537.39|23573.55|23535.55|10
1620088890000|2021-05-04 00:41:30|23571.64|23533.64|23561.26|23523.26|23571.85|23533.85|23561.26|23523.26|10
1620088900000|2021-05-04 00:41:40|23561.44|23523.44|23559.36|23521.36|23563.44|23525.44|23559.36|23521.36|10
1620088910000|2021-05-04 00:41:50|23558.05|23520.05|23560.85|23522.85|23561.13|23523.13|23557.12|23519.12|10
1620088920000|2021-05-04 00:42:00|23562.04|23524.04|23563.04|23525.04|23563.63|23525.63|23562.04|23524.04|10
1620088930000|2021-05-04 00:42:10|23563.95|23525.95|23575.61|23537.61|23575.61|23537.61|23563.95|23525.95|10
1620088940000|2021-05-04 00:42:20|23578.17|23540.17|23587.52|23549.52|23587.52|23549.52|23578.17|23540.17|10
1620088950000|2021-05-04 00:42:30|23589.5|23551.5|23599.37|23561.37|23599.38|23561.38|23589.5|23551.5|10
1620088960000|2021-05-04 00:42:40|23599.27|23561.27|23599.04|23561.04|23601.98|23563.98|23598.57|23560.57|10
1620088970000|2021-05-04 00:42:50|23600.5|23562.5|23596.92|23558.92|23603.37|23565.37|23596.68|23558.68|10
1620088980000|2021-05-04 00:43:00|23594.76|23556.76|23583.48|23545.48|23594.84|23556.84|23583.48|23545.48|10
1620088990000|2021-05-04 00:43:10|23582.01|23544.01|23569.21|23531.21|23582.01|23544.01|23569.21|23531.21|10
1620089000000|2021-05-04 00:43:20|23564.57|23526.57|23557.39|23519.39|23564.57|23526.57|23557.04|23519.04|10
1620089010000|2021-05-04 00:43:30|23557.14|23519.14|23552.5|23514.5|23557.14|23519.14|23551.06|23513.06|10
1620089020000|2021-05-04 00:43:40|23554.13|23516.13|23554.75|23516.75|23554.78|23516.78|23553.53|23515.53|10
1620089030000|2021-05-04 00:43:50|23554.82|23516.82|23552.7|23514.7|23555.19|23517.19|23551.67|23513.67|10
1620089040000|2021-05-04 00:44:00|23553.26|23515.26|23543.51|23505.51|23553.33|23515.33|23543.51|23505.51|10
1620089050000|2021-05-04 00:44:10|23541.96|23503.96|23543.28|23505.28|23544.28|23506.28|23540.05|23502.05|10
1620089060000|2021-05-04 00:44:20|23541.16|23503.16|23539.09|23501.09|23541.16|23503.16|23538.41|23500.41|10
1620089070000|2021-05-04 00:44:30|23540.61|23502.61|23543.88|23505.88|23543.88|23505.88|23540.61|23502.61|10
1620089080000|2021-05-04 00:44:40|23544.13|23506.13|23547.43|23509.43|23547.43|23509.43|23544.13|23506.13|10
1620089090000|2021-05-04 00:44:50|23548.88|23510.88|23553.11|23515.11|23553.11|23515.11|23548.88|23510.88|10
1620089100000|2021-05-04 00:45:00|23553.5|23515.5|23557.22|23519.22|23557.22|23519.22|23551.45|23513.45|10
1620089110000|2021-05-04 00:45:10|23560.87|23522.87|23580.3|23542.3|23580.3|23542.3|23560.87|23522.87|10
1620089120000|2021-05-04 00:45:20|23583.99|23545.99|23595.76|23557.76|23595.76|23557.76|23583.99|23545.99|10
1620089130000|2021-05-04 00:45:30|23599.7|23561.7|23612.65|23574.65|23614.35|23576.35|23599.7|23561.7|10
1620089140000|2021-05-04 00:45:40|23614.01|23576.01|23610.4|23572.4|23614.01|23576.01|23610.23|23572.23|10
1620089150000|2021-05-04 00:45:50|23610.14|23572.14|23607.28|23569.28|23610.78|23572.78|23605.06|23567.06|10
1620089160000|2021-05-04 00:46:00|23604.23|23566.23|23606.31|23568.31|23606.31|23568.31|23603.81|23565.81|10
1620089170000|2021-05-04 00:46:10|23606.23|23568.23|23607.47|23569.47|23607.47|23569.47|23605.5|23567.5|10
1620089180000|2021-05-04 00:46:20|23608.38|23570.38|23599.5|23561.5|23608.38|23570.38|23599.5|23561.5|10
1620089190000|2021-05-04 00:46:30|23598.16|23560.16|23590.29|23552.29|23598.16|23560.16|23590.29|23552.29|10
1620089200000|2021-05-04 00:46:40|23586.72|23548.72|23571.62|23533.62|23588.66|23550.66|23571.62|23533.62|10
1620089210000|2021-05-04 00:46:50|23568.68|23530.68|23561.51|23523.51|23568.76|23530.76|23561.51|23523.51|10
1620089220000|2021-05-04 00:47:00|23559.73|23521.73|23546.17|23508.17|23560.33|23522.33|23545.06|23507.06|10
1620089230000|2021-05-04 00:47:10|23545.21|23507.21|23537.92|23499.92|23545.21|23507.21|23537.92|23499.92|10
1620089240000|2021-05-04 00:47:20|23535.89|23497.89|23541.14|23503.14|23541.14|23503.14|23532.8|23494.8|10
1620089250000|2021-05-04 00:47:30|23540.96|23502.96|23542.79|23504.79|23544|23506|23540.95|23502.95|10
1620089260000|2021-05-04 00:47:40|23543.32|23505.32|23545.9|23507.9|23546.31|23508.31|23543.32|23505.32|10
1620089270000|2021-05-04 00:47:50|23545.46|23507.46|23542.58|23504.58|23545.46|23507.46|23540.83|23502.83|10
1620089280000|2021-05-04 00:48:00|23542.27|23504.27|23534.64|23496.64|23542.35|23504.35|23534.64|23496.64|10
1620089290000|2021-05-04 00:48:10|23533.51|23495.51|23528.73|23490.73|23533.51|23495.51|23528.73|23490.73|10
1620089300000|2021-05-04 00:48:20|23528.04|23490.04|23525.04|23487.04|23528.04|23490.04|23525.04|23487.04|10
1620089310000|2021-05-04 00:48:30|23525.45|23487.45|23524.95|23486.95|23525.45|23487.45|23524.28|23486.28|10
1620089320000|2021-05-04 00:48:40|23524.96|23486.96|23516.37|23478.37|23524.96|23486.96|23516.28|23478.28|10
1620089330000|2021-05-04 00:48:50|23516.71|23478.71|23513.23|23475.23|23516.71|23478.71|23513.23|23475.23|10
1620089340000|2021-05-04 00:49:00|23511.97|23473.97|23514.15|23476.15|23514.36|23476.36|23511.97|23473.97|10
1620089350000|2021-05-04 00:49:10|23513.53|23475.53|23496.4|23458.4|23513.71|23475.71|23496.4|23458.4|10
1620089360000|2021-05-04 00:49:20|23491.8|23453.8|23483.66|23445.66|23491.8|23453.8|23483.43|23445.43|10
1620089370000|2021-05-04 00:49:30|23479.53|23441.53|23475.71|23437.71|23479.8|23441.8|23475.06|23437.06|10
1620089380000|2021-05-04 00:49:40|23475.52|23437.52|23472.5|23434.5|23475.87|23437.87|23472.5|23434.5|10
1620089390000|2021-05-04 00:49:50|23473.31|23435.31|23465.99|23427.99|23473.31|23435.31|23465.99|23427.99|10
1620089400000|2021-05-04 00:50:00|23464.32|23426.32|23437.34|23399.34|23465.22|23427.22|23437.24|23399.24|10
1620089410000|2021-05-04 00:50:10|23435.1|23397.1|23429.06|23391.06|23435.1|23397.1|23428.92|23390.92|10
1620089420000|2021-05-04 00:50:20|23427.67|23389.67|23401.35|23363.35|23427.67|23389.67|23401.35|23363.35|10
1620089430000|2021-05-04 00:50:30|23398.25|23360.25|23376.16|23338.16|23400.43|23362.43|23376.16|23338.16|10
1620089440000|2021-05-04 00:50:40|23368.38|23330.38|23354.72|23316.72|23368.38|23330.38|23347.95|23309.95|10
1620089450000|2021-05-04 00:50:50|23350.4|23312.4|23340.51|23302.51|23350.4|23312.4|23333.88|23295.88|10
1620089460000|2021-05-04 00:51:00|23341.56|23303.56|23316.2|23278.2|23341.56|23303.56|23316.2|23278.2|10
1620089470000|2021-05-04 00:51:10|23313.44|23275.44|23290.45|23252.45|23313.44|23275.44|23290.45|23252.45|10
1620089480000|2021-05-04 00:51:20|23288.34|23250.34|23268.27|23230.27|23288.34|23250.34|23267.07|23229.07|10
1620089490000|2021-05-04 00:51:30|23265.13|23227.13|23238.09|23200.09|23265.13|23227.13|23238.09|23200.09|10
1620089500000|2021-05-04 00:51:40|23237.72|23199.72|23200.49|23162.49|23237.72|23199.72|23200.49|23162.49|10
1620089510000|2021-05-04 00:51:50|23192.12|23154.12|23187.9|23149.9|23193.19|23155.19|23187.9|23149.9|10
1620089520000|2021-05-04 00:52:00|23180.45|23142.45|23152.9|23114.9|23180.45|23142.45|23152.9|23114.9|10
1620089530000|2021-05-04 00:52:10|23149.4|23111.4|23105.34|23067.34|23149.4|23111.4|23105.34|23067.34|10
1620089540000|2021-05-04 00:52:20|23100.03|23062.03|23065.75|23027.75|23100.03|23062.03|23060.09|23022.09|10
1620089550000|2021-05-04 00:52:30|23055.52|23017.52|23038.87|23000.87|23055.52|23017.52|23038.87|23000.87|10
1620089560000|2021-05-04 00:52:40|23039.59|23001.59|23030.15|22992.15|23039.59|23001.59|23024.86|22986.86|10
1620089570000|2021-05-04 00:52:50|23027.75|22989.75|23034.28|22996.28|23036.9|22998.9|23018.97|22980.97|10
1620089580000|2021-05-04 00:53:00|23033.68|22995.68|23019.16|22981.16|23039.89|23001.89|23018.41|22980.41|10
1620089590000|2021-05-04 00:53:10|23024.4|22986.4|23023.32|22985.32|23024.4|22986.4|23020.16|22982.16|10
1620089600000|2021-05-04 00:53:20|23026.9|22988.9|23018.95|22980.95|23029.56|22991.56|23018.95|22980.95|10
1620089610000|2021-05-04 00:53:30|23017.49|22979.49|23018.81|22980.81|23021.11|22983.11|23011.61|22973.61|10
1620089620000|2021-05-04 00:53:40|23021|22983|23035.56|22997.56|23035.56|22997.56|23021|22983|10
1620089630000|2021-05-04 00:53:50|23038.58|23000.58|23037.71|22999.71|23045.46|23007.46|23028.29|22990.29|10
1620089640000|2021-05-04 00:54:00|23039.04|23001.04|23021.27|22983.27|23042.7|23004.7|23021.27|22983.27|10
1620089650000|2021-05-04 00:54:10|23025.36|22987.36|23047.87|23009.87|23047.87|23009.87|23018.19|22980.19|10
1620089660000|2021-05-04 00:54:20|23056.93|23018.93|23080.4|23042.4|23080.4|23042.4|23056.84|23018.84|10
1620089670000|2021-05-04 00:54:30|23079.09|23041.09|23078.66|23040.66|23089.54|23051.54|23078.66|23040.66|10
1620089680000|2021-05-04 00:54:40|23072.95|23034.95|23065.38|23027.38|23075.7|23037.7|23063.61|23025.61|10
1620089690000|2021-05-04 00:54:50|23063.06|23025.06|23051.84|23013.84|23070.51|23032.51|23051.84|23013.84|10
1620089700000|2021-05-04 00:55:00|23043.03|23005.03|23052.99|23014.99|23068.43|23030.43|23043.03|23005.03|10
1620089710000|2021-05-04 00:55:10|23056.17|23018.17|23076.96|23038.96|23078.11|23040.11|23055.73|23017.73|10
1620089720000|2021-05-04 00:55:20|23078.25|23040.25|23100.87|23062.87|23100.87|23062.87|23078.25|23040.25|10
1620089730000|2021-05-04 00:55:30|23103.04|23065.04|23123.15|23085.15|23125.49|23087.49|23103.04|23065.04|10
1620089740000|2021-05-04 00:55:40|23121.57|23083.57|23115.45|23077.45|23121.66|23083.66|23115.45|23077.45|10
1620089750000|2021-05-04 00:55:50|23114.83|23076.83|23099.29|23061.29|23114.83|23076.83|23098.73|23060.73|10
1620089760000|2021-05-04 00:56:00|23093.17|23055.17|23081.84|23043.84|23093.17|23055.17|23081.84|23043.84|10
1620089770000|2021-05-04 00:56:10|23082.4|23044.4|23060.47|23022.47|23082.46|23044.46|23060.47|23022.47|10
1620089780000|2021-05-04 00:56:20|23059.59|23021.59|23014.52|22976.52|23059.59|23021.59|23014.52|22976.52|10
1620089790000|2021-05-04 00:56:30|23016.02|22978.02|22959.31|22921.31|23016.02|22978.02|22959.31|22921.31|10
1620089800000|2021-05-04 00:56:40|22959.05|22921.05|22947.89|22909.89|22959.09|22921.09|22943.77|22905.77|10
1620089810000|2021-05-04 00:56:50|22942.54|22904.54|22928.22|22890.22|22942.54|22904.54|22928.22|22890.22|10
1620089820000|2021-05-04 00:57:00|22928.43|22890.43|22916.12|22878.12|22929.08|22891.08|22914.36|22876.36|10
1620089830000|2021-05-04 00:57:10|22916.71|22878.71|22935.94|22897.94|22935.94|22897.94|22916.71|22878.71|10
1620089840000|2021-05-04 00:57:20|22938.94|22900.94|22927.7|22889.7|22940.57|22902.57|22927.7|22889.7|10
1620089850000|2021-05-04 00:57:30|22926.61|22888.61|22890.25|22852.25|22926.61|22888.61|22890.25|22852.25|10
1620089860000|2021-05-04 00:57:40|22883.44|22845.44|22847.68|22809.68|22883.44|22845.44|22847.68|22809.68|10
1620089870000|2021-05-04 00:57:50|22847.94|22809.94|22831.58|22793.58|22847.94|22809.94|22831.58|22793.58|10
1620089880000|2021-05-04 00:58:00|22832.76|22794.76|22808.01|22770.01|22832.76|22794.76|22808.01|22770.01|10
1620089890000|2021-05-04 00:58:10|22807.71|22769.71|22759.68|22721.68|22807.71|22769.71|22759.68|22721.68|10
1620089900000|2021-05-04 00:58:20|22757.49|22719.49|22709.34|22671.34|22757.49|22719.49|22709.34|22671.34|10
1620089910000|2021-05-04 00:58:30|22708.5|22670.5|22693.96|22655.96|22708.5|22670.5|22693.72|22655.72|10
1620089920000|2021-05-04 00:58:40|22691.81|22653.81|22692.53|22654.53|22692.53|22654.53|22686.14|22648.14|10
1620089930000|2021-05-04 00:58:50|22690.62|22652.62|22692.83|22654.83|22692.83|22654.83|22690.52|22652.52|10
1620089940000|2021-05-04 00:59:00|22692.86|22654.86|22720.09|22682.09|22720.25|22682.25|22692.86|22654.86|4
1620089950000|2021-05-04 00:59:10|22735.09|22697.09|22818.38|22780.38|22818.38|22780.38|22735.09|22697.09|10
1620089960000|2021-05-04 00:59:20|22822.94|22784.94|22872.22|22834.22|22872.22|22834.22|22822.94|22784.94|10
1620089970000|2021-05-04 00:59:30|22877.76|22839.76|22909.94|22871.94|22909.94|22871.94|22877.76|22839.76|10
1620089980000|2021-05-04 00:59:40|22912.51|22874.51|22927.88|22889.88|22927.88|22889.88|22912.51|22874.51|10
1620089990000|2021-05-04 00:59:50|22928.08|22890.08|22947.22|22909.22|22947.54|22909.54|22928.08|22890.08|10
1620090000000|2021-05-04 01:00:00|22949.63|22911.63|22916.65|22878.65|22954.31|22916.31|22916.65|22878.65|10
1620090010000|2021-05-04 01:00:10|22908.78|22870.78|22873.33|22835.33|22908.78|22870.78|22873.33|22835.33|10
1620090020000|2021-05-04 01:00:20|22873.47|22835.47|22876.85|22838.85|22879.61|22841.61|22869.3|22831.3|10
1620090030000|2021-05-04 01:00:30|22877.32|22839.32|22928.34|22890.34|22928.34|22890.34|22876.54|22838.54|10
1620090040000|2021-05-04 01:00:40|22935.16|22897.16|22967.56|22929.56|22969.41|22931.41|22935.16|22897.16|10
1620090050000|2021-05-04 01:00:50|22969.94|22931.94|22976.68|22938.68|22979.78|22941.78|22969.94|22931.94|10
1620090060000|2021-05-04 01:01:00|22980.05|22942.05|22988.96|22950.96|22993.66|22955.66|22979.31|22941.31|10
1620090070000|2021-05-04 01:01:10|22993.97|22955.97|23032.51|22994.51|23032.51|22994.51|22993.41|22955.41|10
1620090080000|2021-05-04 01:01:20|23035.33|22997.33|23048.13|23010.13|23051.19|23013.19|23035.33|22997.33|10
1620090090000|2021-05-04 01:01:30|23054.11|23016.11|23061.83|23023.83|23061.83|23023.83|23050.32|23012.32|10
1620090100000|2021-05-04 01:01:40|23061.56|23023.56|23065.97|23027.97|23067.22|23029.22|23059.92|23021.92|10
1620090110000|2021-05-04 01:01:50|23062.22|23024.22|23032.57|22994.57|23063.25|23025.25|23032.18|22994.18|10
1620090120000|2021-05-04 01:02:00|23031.41|22993.41|23042.59|23004.59|23046.02|23008.02|23031.41|22993.41|10
1620090130000|2021-05-04 01:02:10|23039.81|23001.81|22996.13|22958.13|23039.81|23001.81|22996.13|22958.13|10
1620090140000|2021-05-04 01:02:20|22993.93|22955.93|22984.26|22946.26|22993.93|22955.93|22980.22|22942.22|10
1620090150000|2021-05-04 01:02:30|22986.92|22948.92|22989.01|22951.01|22989.47|22951.47|22983.71|22945.71|10
1620090160000|2021-05-04 01:02:40|22990.04|22952.04|23027.62|22989.62|23027.62|22989.62|22990.04|22952.04|10
1620090170000|2021-05-04 01:02:50|23037.03|22999.03|23046.13|23008.13|23046.86|23008.86|23030.7|22992.7|10
1620090180000|2021-05-04 01:03:00|23045.86|23007.86|23013.7|22975.7|23045.86|23007.86|23013.7|22975.7|10
1620090190000|2021-05-04 01:03:10|23014.04|22976.04|23021.26|22983.26|23022.21|22984.21|23014.04|22976.04|10
1620090200000|2021-05-04 01:03:20|23017.44|22979.44|23041.49|23003.49|23041.49|23003.49|23017.44|22979.44|10
1620090210000|2021-05-04 01:03:30|23045.73|23007.73|23053.66|23015.66|23053.66|23015.66|23041.03|23003.03|10
1620090220000|2021-05-04 01:03:40|23055.09|23017.09|23056.9|23018.9|23060.12|23022.12|23052.31|23014.31|10
1620090230000|2021-05-04 01:03:50|23059.04|23021.04|23073.08|23035.08|23073.08|23035.08|23059.04|23021.04|10
1620090240000|2021-05-04 01:04:00|23072.11|23034.11|23070.24|23032.24|23074.49|23036.49|23070.24|23032.24|10
1620090250000|2021-05-04 01:04:10|23070.31|23032.31|23045.19|23007.19|23070.31|23032.31|23045.19|23007.19|10
1620090260000|2021-05-04 01:04:20|23049.13|23011.13|23042.59|23004.59|23049.57|23011.57|23041.82|23003.82|10
1620090270000|2021-05-04 01:04:30|23041.28|23003.28|23039.42|23001.42|23046.42|23008.42|23037.21|22999.21|10
1620090280000|2021-05-04 01:04:40|23038.25|23000.25|23044.74|23006.74|23046.3|23008.3|23038.25|23000.25|10
1620090290000|2021-05-04 01:04:50|23042.54|23004.54|23048.85|23010.85|23048.85|23010.85|23039.17|23001.17|10
1620090300000|2021-05-04 01:05:00|23050.95|23012.95|23072.19|23034.19|23073.65|23035.65|23048.18|23010.18|10
1620090310000|2021-05-04 01:05:10|23047.86|23009.86|23001.15|22963.15|23047.86|23009.86|23001.15|22963.15|10
1620090320000|2021-05-04 01:05:20|23001.7|22963.7|23017.08|22979.08|23021.42|22983.42|23001.7|22963.7|10
1620090330000|2021-05-04 01:05:30|23011.16|22973.16|22993.49|22955.49|23011.16|22973.16|22993.49|22955.49|10
1620090340000|2021-05-04 01:05:40|22993.23|22955.23|22991.81|22953.81|22998.74|22960.74|22989.04|22951.04|10
1620090350000|2021-05-04 01:05:50|22991.22|22953.22|22968.31|22930.31|22991.55|22953.55|22968.31|22930.31|10
1620090360000|2021-05-04 01:06:00|22964.35|22926.35|22926.54|22888.54|22964.35|22926.35|22926.54|22888.54|9
1620090370000|2021-05-04 01:06:10|22924.03|22886.03|22934.37|22896.37|22934.37|22896.37|22920.26|22882.26|10
1620090380000|2021-05-04 01:06:20|22935.8|22897.8|22987.98|22949.98|22987.98|22949.98|22935.8|22897.8|10
1620090390000|2021-05-04 01:06:30|22989.41|22951.41|23011.24|22973.24|23011.24|22973.24|22989.41|22951.41|10
1620090400000|2021-05-04 01:06:40|23011.81|22973.81|23005.14|22967.14|23013.41|22975.41|23003.11|22965.11|10
1620090410000|2021-05-04 01:06:50|23002.71|22964.71|22982.6|22944.6|23003.72|22965.72|22982.19|22944.19|10
1620090420000|2021-05-04 01:07:00|22981.64|22943.64|22982.92|22944.92|22985.45|22947.45|22981.64|22943.64|9
1620090430000|2021-05-04 01:07:10|22986.69|22948.69|23006.3|22968.3|23006.3|22968.3|22982.86|22944.86|10
1620090440000|2021-05-04 01:07:20|23006.43|22968.43|23015.8|22977.8|23015.8|22977.8|23006.11|22968.11|10
1620090450000|2021-05-04 01:07:30|23016.81|22978.81|23018.59|22980.59|23019.78|22981.78|23015.68|22977.68|10
1620090460000|2021-05-04 01:07:40|23020.83|22982.83|23032.94|22994.94|23034.2|22996.2|23020.83|22982.83|10
1620090470000|2021-05-04 01:07:50|23033.54|22995.54|22998.67|22960.67|23033.54|22995.54|22998.67|22960.67|10
1620090480000|2021-05-04 01:08:00|23000.25|22962.25|22999.31|22961.31|23000.25|22962.25|22992.43|22954.43|10
1620090490000|2021-05-04 01:08:10|23001.47|22963.47|22999.06|22961.06|23002.01|22964.01|22999.06|22961.06|10
1620090500000|2021-05-04 01:08:20|22996.46|22958.46|22984.85|22946.85|22996.46|22958.46|22983.98|22945.98|10
1620090510000|2021-05-04 01:08:30|22985.45|22947.45|23000.48|22962.48|23000.48|22962.48|22985.05|22947.05|10
1620090520000|2021-05-04 01:08:40|23001.95|22963.95|23014.78|22976.78|23014.78|22976.78|23001.95|22963.95|10
1620090530000|2021-05-04 01:08:50|23015.22|22977.22|23024.82|22986.82|23024.82|22986.82|23013.79|22975.79|10
1620090540000|2021-05-04 01:09:00|23024.1|22986.1|23026.53|22988.53|23027.26|22989.26|23022.78|22984.78|10
1620090550000|2021-05-04 01:09:10|23027.08|22989.08|23016.47|22978.47|23027.52|22989.52|23016.47|22978.47|10
1620090560000|2021-05-04 01:09:20|23018.03|22980.03|23022.09|22984.09|23022.09|22984.09|23017.76|22979.76|10
1620090570000|2021-05-04 01:09:30|23022.97|22984.97|23022.96|22984.96|23024.74|22986.74|23020.95|22982.95|10
1620090580000|2021-05-04 01:09:40|23024.58|22986.58|23028.16|22990.16|23028.16|22990.16|23021.01|22983.01|10
1620090590000|2021-05-04 01:09:50|23030.81|22992.81|23031.52|22993.52|23032.41|22994.41|23030.42|22992.42|10
1620090600000|2021-05-04 01:10:00|23031.95|22993.95|23037.82|22999.82|23037.82|22999.82|23031.95|22993.95|10
1620090610000|2021-05-04 01:10:10|23039.02|23001.02|23046.15|23008.15|23046.28|23008.28|23037.88|22999.88|10
1620090620000|2021-05-04 01:10:20|23050.74|23012.74|23068.51|23030.51|23068.51|23030.51|23050.74|23012.74|10
1620090630000|2021-05-04 01:10:30|23075.78|23037.78|23084.79|23046.79|23086.51|23048.51|23074.43|23036.43|10
1620090640000|2021-05-04 01:10:40|23084.86|23046.86|23057.13|23019.13|23087.77|23049.77|23057.13|23019.13|10
1620090650000|2021-05-04 01:10:50|23055.32|23017.32|23049.77|23011.77|23055.32|23017.32|23048.46|23010.46|10
1620090660000|2021-05-04 01:11:00|23049.79|23011.79|23050.21|23012.21|23051.51|23013.51|23047.44|23009.44|10
1620090670000|2021-05-04 01:11:10|23050.36|23012.36|23057.26|23019.26|23057.26|23019.26|23049.15|23011.15|10
1620090680000|2021-05-04 01:11:20|23058.39|23020.39|23070.83|23032.83|23070.83|23032.83|23058.39|23020.39|10
1620090690000|2021-05-04 01:11:30|23071.33|23033.33|23074.58|23036.58|23074.58|23036.58|23070.9|23032.9|10
1620090700000|2021-05-04 01:11:40|23079.25|23041.25|23075.88|23037.88|23080.09|23042.09|23075.68|23037.68|10
1620090710000|2021-05-04 01:11:50|23077.9|23039.9|23085.61|23047.61|23085.61|23047.61|23077.9|23039.9|10
1620090720000|2021-05-04 01:12:00|23086.63|23048.63|23095.58|23057.58|23095.58|23057.58|23084.8|23046.8|10
1620090730000|2021-05-04 01:12:10|23097|23059|23088.11|23050.11|23097|23059|23088.11|23050.11|10
1620090740000|2021-05-04 01:12:20|23086.74|23048.74|23084.88|23046.88|23086.74|23048.74|23081.44|23043.44|10
1620090750000|2021-05-04 01:12:30|23085|23047|23084.1|23046.1|23085.97|23047.97|23081.6|23043.6|10
1620090760000|2021-05-04 01:12:40|23084.2|23046.2|23088.87|23050.87|23088.87|23050.87|23081.25|23043.25|10
1620090770000|2021-05-04 01:12:50|23088.13|23050.13|23086.42|23048.42|23088.13|23050.13|23084.28|23046.28|10
1620090780000|2021-05-04 01:13:00|23088.39|23050.39|23104.87|23066.87|23104.87|23066.87|23088.39|23050.39|10
1620090790000|2021-05-04 01:13:10|23105.56|23067.56|23109.06|23071.06|23109.36|23071.36|23105.52|23067.52|10
1620090800000|2021-05-04 01:13:20|23110.16|23072.16|23112.87|23074.87|23112.87|23074.87|23108.69|23070.69|10
1620090810000|2021-05-04 01:13:30|23112.3|23074.3|23115.5|23077.5|23115.5|23077.5|23111.91|23073.91|10
1620090820000|2021-05-04 01:13:40|23117.19|23079.19|23121.01|23083.01|23126.09|23088.09|23117.19|23079.19|10
1620090830000|2021-05-04 01:13:50|23120.73|23082.73|23120.11|23082.11|23122.94|23084.94|23120.11|23082.11|10
1620090840000|2021-05-04 01:14:00|23120.62|23082.62|23111.78|23073.78|23120.62|23082.62|23110.65|23072.65|10
1620090850000|2021-05-04 01:14:10|23111.73|23073.73|23112.26|23074.26|23113.79|23075.79|23110.6|23072.6|10
1620090860000|2021-05-04 01:14:20|23112.19|23074.19|23115.74|23077.74|23116.35|23078.35|23112.19|23074.19|10
1620090870000|2021-05-04 01:14:30|23115.9|23077.9|23119.89|23081.89|23119.89|23081.89|23114.67|23076.67|10
1620090880000|2021-05-04 01:14:40|23119.74|23081.74|23123.73|23085.73|23123.86|23085.86|23118.66|23080.66|10
1620090890000|2021-05-04 01:14:50|23123.69|23085.69|23149.2|23111.2|23149.2|23111.2|23123.69|23085.69|10
1620090900000|2021-05-04 01:15:00|23150.07|23112.07|23164.98|23126.98|23165.43|23127.43|23148.79|23110.79|10
1620090910000|2021-05-04 01:15:10|23166.47|23128.47|23171.57|23133.57|23171.57|23133.57|23163.27|23125.27|10
1620090920000|2021-05-04 01:15:20|23173.22|23135.22|23180.91|23142.91|23180.91|23142.91|23173.22|23135.22|10
1620090930000|2021-05-04 01:15:30|23181.54|23143.54|23188.09|23150.09|23188.09|23150.09|23178.91|23140.91|10
1620090940000|2021-05-04 01:15:40|23189.36|23151.36|23197.69|23159.69|23197.69|23159.69|23189.36|23151.36|10
1620090950000|2021-05-04 01:15:50|23197.94|23159.94|23206.7|23168.7|23207.68|23169.68|23197.94|23159.94|10
1620090960000|2021-05-04 01:16:00|23206.69|23168.69|23221.12|23183.12|23221.12|23183.12|23206.69|23168.69|10
1620090970000|2021-05-04 01:16:10|23223.67|23185.67|23220.21|23182.21|23224.95|23186.95|23220.21|23182.21|10
1620090980000|2021-05-04 01:16:20|23218.13|23180.13|23223.19|23185.19|23223.19|23185.19|23214.99|23176.99|10
1620090990000|2021-05-04 01:16:30|23222.65|23184.65|23218.49|23180.49|23223.49|23185.49|23217.64|23179.64|10
1620091000000|2021-05-04 01:16:40|23219.45|23181.45|23220.9|23182.9|23220.94|23182.94|23217.88|23179.88|10
1620091010000|2021-05-04 01:16:50|23222.2|23184.2|23238|23200|23238|23200|23221.23|23183.23|10
1620091020000|2021-05-04 01:17:00|23237.39|23199.39|23229.94|23191.94|23238.87|23200.87|23229.94|23191.94|10
1620091030000|2021-05-04 01:17:10|23229.21|23191.21|23230.86|23192.86|23232.09|23194.09|23228.7|23190.7|10
1620091040000|2021-05-04 01:17:20|23230.36|23192.36|23231.34|23193.34|23231.81|23193.81|23229.87|23191.87|10
1620091050000|2021-05-04 01:17:30|23234.55|23196.55|23242.71|23204.71|23242.71|23204.71|23234.55|23196.55|10
1620091060000|2021-05-04 01:17:40|23243.27|23205.27|23245.65|23207.65|23245.65|23207.65|23242.48|23204.48|10
1620091070000|2021-05-04 01:17:50|23245.82|23207.82|23250.07|23212.07|23250.07|23212.07|23245.58|23207.58|10
1620091080000|2021-05-04 01:18:00|23250.26|23212.26|23260.49|23222.49|23260.49|23222.49|23249.32|23211.32|10
1620091090000|2021-05-04 01:18:10|23260.93|23222.93|23260.94|23222.94|23261.86|23223.86|23260.32|23222.32|9
1620091100000|2021-05-04 01:18:20|23261.06|23223.06|23267.51|23229.51|23267.51|23229.51|23261.06|23223.06|10
1620091110000|2021-05-04 01:18:30|23267.23|23229.23|23273.26|23235.26|23273.26|23235.26|23266.99|23228.99|10
1620091120000|2021-05-04 01:18:40|23275.05|23237.05|23281.97|23243.97|23281.97|23243.97|23275.05|23237.05|10
1620091130000|2021-05-04 01:18:50|23281.31|23243.31|23289.87|23251.87|23289.87|23251.87|23279.27|23241.27|10
1620091140000|2021-05-04 01:19:00|23291.17|23253.17|23283.43|23245.43|23292.12|23254.12|23283.43|23245.43|10
1620091150000|2021-05-04 01:19:10|23283.4|23245.4|23281.17|23243.17|23283.4|23245.4|23280.31|23242.31|10
1620091160000|2021-05-04 01:19:20|23280.64|23242.64|23284.13|23246.13|23284.81|23246.81|23280.42|23242.42|10
1620091170000|2021-05-04 01:19:30|23285.33|23247.33|23285.99|23247.99|23287.08|23249.08|23284.94|23246.94|10
1620091180000|2021-05-04 01:19:40|23286.65|23248.65|23284.66|23246.66|23286.72|23248.72|23284.6|23246.6|10
1620091190000|2021-05-04 01:19:50|23284.62|23246.62|23296.7|23258.7|23296.7|23258.7|23284.62|23246.62|10
1620091200000|2021-05-04 01:20:00|23302.08|23264.08|23295.98|23257.98|23302.63|23264.63|23295.98|23257.98|10
1620091210000|2021-05-04 01:20:10|23296.77|23258.77|23292.73|23254.73|23297.24|23259.24|23292.73|23254.73|10
1620091220000|2021-05-04 01:20:20|23291.72|23253.72|23286.71|23248.71|23295.52|23257.52|23286.71|23248.71|10
1620091230000|2021-05-04 01:20:30|23281.7|23243.7|23270.58|23232.58|23281.7|23243.7|23269.45|23231.45|10
1620091240000|2021-05-04 01:20:40|23271.54|23233.54|23273.22|23235.22|23278.17|23240.17|23271.54|23233.54|10
1620091250000|2021-05-04 01:20:50|23269.91|23231.91|23266.82|23228.82|23269.91|23231.91|23266.42|23228.42|10
1620091260000|2021-05-04 01:21:00|23266.33|23228.33|23233.15|23195.15|23266.33|23228.33|23233.15|23195.15|10
1620091270000|2021-05-04 01:21:10|23231.76|23193.76|23245.86|23207.86|23245.86|23207.86|23230.95|23192.95|10
1620091280000|2021-05-04 01:21:20|23248.45|23210.45|23271.91|23233.91|23271.91|23233.91|23248.45|23210.45|10
1620091290000|2021-05-04 01:21:30|23278.92|23240.92|23287.02|23249.02|23288.7|23250.7|23278.92|23240.92|10
1620091300000|2021-05-04 01:21:40|23287.99|23249.99|23290.48|23252.48|23291.22|23253.22|23287.99|23249.99|10
1620091310000|2021-05-04 01:21:50|23291.92|23253.92|23306.17|23268.17|23306.17|23268.17|23290.48|23252.48|10
1620091320000|2021-05-04 01:22:00|23305.56|23267.56|23314.13|23276.13|23319.02|23281.02|23305.56|23267.56|10
1620091330000|2021-05-04 01:22:10|23312.98|23274.98|23291.62|23253.62|23312.98|23274.98|23291.62|23253.62|10
1620091340000|2021-05-04 01:22:20|23289.11|23251.11|23282.74|23244.74|23289.11|23251.11|23282.07|23244.07|10
1620091350000|2021-05-04 01:22:30|23283.64|23245.64|23285.91|23247.91|23285.91|23247.91|23283.64|23245.64|9
1620091360000|2021-05-04 01:22:40|23286.59|23248.59|23288.14|23250.14|23289.29|23251.29|23286.59|23248.59|10
1620091370000|2021-05-04 01:22:50|23287.25|23249.25|23287.59|23249.59|23287.59|23249.59|23284.69|23246.69|10
1620091380000|2021-05-04 01:23:00|23287.75|23249.75|23290.91|23252.91|23292.06|23254.06|23287.75|23249.75|10
1620091390000|2021-05-04 01:23:10|23291.11|23253.11|23276.19|23238.19|23291.11|23253.11|23275.95|23237.95|10
1620091400000|2021-05-04 01:23:20|23277.24|23239.24|23287.69|23249.69|23287.69|23249.69|23277.24|23239.24|10
1620091410000|2021-05-04 01:23:30|23286.43|23248.43|23287.49|23249.49|23289.24|23251.24|23286.43|23248.43|10
1620091420000|2021-05-04 01:23:40|23287.82|23249.82|23288.45|23250.45|23289.74|23251.74|23287.82|23249.82|10
1620091430000|2021-05-04 01:23:50|23288.62|23250.62|23285.41|23247.41|23289.65|23251.65|23284.43|23246.43|10
1620091440000|2021-05-04 01:24:00|23283.01|23245.01|23282.21|23244.21|23283.46|23245.46|23281.59|23243.59|10
1620091450000|2021-05-04 01:24:10|23281.54|23243.54|23274.52|23236.52|23281.6|23243.6|23274.52|23236.52|10
1620091460000|2021-05-04 01:24:20|23273.84|23235.84|23260.92|23222.92|23273.84|23235.84|23259.75|23221.75|10
1620091470000|2021-05-04 01:24:30|23258.35|23220.35|23258.67|23220.67|23259.19|23221.19|23255.14|23217.14|10
1620091480000|2021-05-04 01:24:40|23259.74|23221.74|23257.57|23219.57|23259.74|23221.74|23252.93|23214.93|10
1620091490000|2021-05-04 01:24:50|23256.39|23218.39|23264.33|23226.33|23264.33|23226.33|23256.39|23218.39|9
1620091500000|2021-05-04 01:25:00|23264.92|23226.92|23254.18|23216.18|23267.16|23229.16|23254.18|23216.18|10
1620091510000|2021-05-04 01:25:10|23252.85|23214.85|23224.07|23186.07|23252.85|23214.85|23222.4|23184.4|10
1620091520000|2021-05-04 01:25:20|23223.4|23185.4|23242.68|23204.68|23242.68|23204.68|23223.4|23185.4|10
1620091530000|2021-05-04 01:25:30|23241.57|23203.57|23244.92|23206.92|23245.91|23207.91|23241.57|23203.57|10
1620091540000|2021-05-04 01:25:40|23241.93|23203.93|23243.54|23205.54|23245.06|23207.06|23241.93|23203.93|10
1620091550000|2021-05-04 01:25:50|23243.58|23205.58|23238.98|23200.98|23243.58|23205.58|23238.98|23200.98|10
1620091560000|2021-05-04 01:26:00|23239.92|23201.92|23227.53|23189.53|23240.06|23202.06|23227.53|23189.53|10
1620091570000|2021-05-04 01:26:10|23223.12|23185.12|23210.8|23172.8|23223.12|23185.12|23210.8|23172.8|10
1620091580000|2021-05-04 01:26:20|23210.3|23172.3|23212.3|23174.3|23213.97|23175.97|23210.23|23172.23|10
1620091590000|2021-05-04 01:26:30|23210.31|23172.31|23199.75|23161.75|23210.31|23172.31|23199.75|23161.75|10
1620091600000|2021-05-04 01:26:40|23198.84|23160.84|23207.77|23169.77|23207.77|23169.77|23198.58|23160.58|10
1620091610000|2021-05-04 01:26:50|23210.67|23172.67|23211.4|23173.4|23211.4|23173.4|23206.67|23168.67|10
1620091620000|2021-05-04 01:27:00|23211.75|23173.75|23208.1|23170.1|23212.56|23174.56|23208.1|23170.1|10
1620091630000|2021-05-04 01:27:10|23207.49|23169.49|23192.8|23154.8|23208.12|23170.12|23192.8|23154.8|10
1620091640000|2021-05-04 01:27:20|23191.95|23153.95|23180.69|23142.69|23191.95|23153.95|23177.17|23139.17|10
1620091650000|2021-05-04 01:27:30|23178.44|23140.44|23148.04|23110.04|23178.44|23140.44|23148.04|23110.04|10
1620091660000|2021-05-04 01:27:40|23146.92|23108.92|23108.48|23070.48|23146.92|23108.92|23108.48|23070.48|10
1620091670000|2021-05-04 01:27:50|23107.63|23069.63|23108.91|23070.91|23109.09|23071.09|23102.68|23064.68|10
1620091680000|2021-05-04 01:28:00|23109.76|23071.76|23110.36|23072.36|23112.95|23074.95|23108.16|23070.16|10
1620091690000|2021-05-04 01:28:10|23111.49|23073.49|23114.57|23076.57|23114.57|23076.57|23110.43|23072.43|10
1620091700000|2021-05-04 01:28:20|23114.48|23076.48|23125.4|23087.4|23125.4|23087.4|23113.76|23075.76|10
1620091710000|2021-05-04 01:28:30|23127.61|23089.61|23147.62|23109.62|23147.62|23109.62|23127.61|23089.61|10
1620091720000|2021-05-04 01:28:40|23151.06|23113.06|23150.42|23112.42|23151.99|23113.99|23149.61|23111.61|10
1620091730000|2021-05-04 01:28:50|23149.04|23111.04|23161.94|23123.94|23161.94|23123.94|23148.79|23110.79|10
1620091740000|2021-05-04 01:29:00|23161.53|23123.53|23175.24|23137.24|23176.84|23138.84|23161.53|23123.53|10
1620091750000|2021-05-04 01:29:10|23174.67|23136.67|23186.27|23148.27|23186.27|23148.27|23174.38|23136.38|10
1620091760000|2021-05-04 01:29:20|23189.24|23151.24|23197.23|23159.23|23197.23|23159.23|23189.24|23151.24|10
1620091770000|2021-05-04 01:29:30|23198.35|23160.35|23194.74|23156.74|23201.28|23163.28|23194.74|23156.74|10
1620091780000|2021-05-04 01:29:40|23195.32|23157.32|23193.88|23155.88|23195.95|23157.95|23193.83|23155.83|10
1620091790000|2021-05-04 01:29:50|23193.61|23155.61|23182.11|23144.11|23193.61|23155.61|23182.11|23144.11|10
1620091800000|2021-05-04 01:30:00|23180.51|23142.51|23162.95|23124.95|23180.51|23142.51|23162.95|23124.95|10
1620091810000|2021-05-04 01:30:10|23154.3|23116.3|23141.01|23103.01|23154.3|23116.3|23141.01|23103.01|10
1620091820000|2021-05-04 01:30:20|23141.26|23103.26|23120|23082|23141.79|23103.79|23120|23082|10
1620091830000|2021-05-04 01:30:30|23114.42|23076.42|23107.59|23069.59|23115.57|23077.57|23107.58|23069.58|10
1620091840000|2021-05-04 01:30:40|23105.51|23067.51|23089.58|23051.58|23107.01|23069.01|23089.58|23051.58|10
1620091850000|2021-05-04 01:30:50|23087.98|23049.98|23085.39|23047.39|23088.38|23050.38|23081.92|23043.92|9
1620091860000|2021-05-04 01:31:00|23087.12|23049.12|23085.15|23047.15|23089.39|23051.39|23085.15|23047.15|10
1620091870000|2021-05-04 01:31:10|23084.52|23046.52|23086.07|23048.07|23086.07|23048.07|23081.91|23043.91|10
1620091880000|2021-05-04 01:31:20|23086.69|23048.69|23093.29|23055.29|23093.29|23055.29|23086.69|23048.69|10
1620091890000|2021-05-04 01:31:30|23093.87|23055.87|23110.18|23072.18|23110.18|23072.18|23093.87|23055.87|10
1620091900000|2021-05-04 01:31:40|23112.07|23074.07|23116.76|23078.76|23116.76|23078.76|23112.07|23074.07|10
1620091910000|2021-05-04 01:31:50|23116.54|23078.54|23120.57|23082.57|23120.57|23082.57|23113.17|23075.17|10
1620091920000|2021-05-04 01:32:00|23123.72|23085.72|23135.66|23097.66|23135.66|23097.66|23123.02|23085.02|10
1620091930000|2021-05-04 01:32:10|23135.05|23097.05|23143.47|23105.47|23143.47|23105.47|23135.05|23097.05|10
1620091940000|2021-05-04 01:32:20|23147.26|23109.26|23168.14|23130.14|23168.14|23130.14|23147.26|23109.26|10
1620091950000|2021-05-04 01:32:30|23168.67|23130.67|23190.55|23152.55|23190.55|23152.55|23168.67|23130.67|10
1620091960000|2021-05-04 01:32:40|23189.59|23151.59|23191.9|23153.9|23195.59|23157.59|23189.55|23151.55|10
1620091970000|2021-05-04 01:32:50|23191.32|23153.32|23193.81|23155.81|23193.81|23155.81|23187.78|23149.78|10
1620091980000|2021-05-04 01:33:00|23195.54|23157.54|23198.15|23160.15|23198.29|23160.29|23195.54|23157.54|10
1620091990000|2021-05-04 01:33:10|23198.28|23160.28|23196.24|23158.24|23198.28|23160.28|23192.68|23154.68|10
1620092000000|2021-05-04 01:33:20|23198.18|23160.18|23218.99|23180.99|23218.99|23180.99|23198.18|23160.18|10
1620092010000|2021-05-04 01:33:30|23217.51|23179.51|23233.23|23195.23|23233.23|23195.23|23217.51|23179.51|10
1620092020000|2021-05-04 01:33:40|23235.86|23197.86|23242.44|23204.44|23242.44|23204.44|23235.17|23197.17|10
1620092030000|2021-05-04 01:33:50|23242.53|23204.53|23235.06|23197.06|23245.55|23207.55|23235.06|23197.06|10
1620092040000|2021-05-04 01:34:00|23233.08|23195.08|23213.89|23175.89|23233.08|23195.08|23213.89|23175.89|10
1620092050000|2021-05-04 01:34:10|23210.25|23172.25|23201.12|23163.12|23210.25|23172.25|23199.27|23161.27|10
1620092060000|2021-05-04 01:34:20|23202.72|23164.72|23207.26|23169.26|23208.31|23170.31|23202.72|23164.72|10
1620092070000|2021-05-04 01:34:30|23207.7|23169.7|23191.68|23153.68|23209.21|23171.21|23191.34|23153.34|10
1620092080000|2021-05-04 01:34:40|23190.99|23152.99|23188.4|23150.4|23190.99|23152.99|23187.08|23149.08|10
1620092090000|2021-05-04 01:34:50|23189.39|23151.39|23193.48|23155.48|23194.05|23156.05|23189.39|23151.39|10
1620092100000|2021-05-04 01:35:00|23189.88|23151.88|23191.15|23153.15|23191.15|23153.15|23189.65|23151.65|10
1620092110000|2021-05-04 01:35:10|23192.87|23154.87|23190.32|23152.32|23195.7|23157.7|23190.32|23152.32|10
1620092120000|2021-05-04 01:35:20|23188.27|23150.27|23182.9|23144.9|23188.27|23150.27|23182.68|23144.68|10
1620092130000|2021-05-04 01:35:30|23180.94|23142.94|23180.86|23142.86|23182.33|23144.33|23180|23142|10
1620092140000|2021-05-04 01:35:40|23181.25|23143.25|23178.39|23140.39|23181.89|23143.89|23177.82|23139.82|10
1620092150000|2021-05-04 01:35:50|23178.99|23140.99|23180.91|23142.91|23180.91|23142.91|23177.42|23139.42|10
1620092160000|2021-05-04 01:36:00|23183.04|23145.04|23179.53|23141.53|23183.32|23145.32|23179.53|23141.53|10
1620092170000|2021-05-04 01:36:10|23180.22|23142.22|23166.6|23128.6|23180.35|23142.35|23166.6|23128.6|9
1620092180000|2021-05-04 01:36:20|23165.01|23127.01|23156.14|23118.14|23165.17|23127.17|23155.79|23117.79|9
1620092190000|2021-05-04 01:36:30|23151.16|23113.16|23151.7|23113.7|23153.05|23115.05|23149.79|23111.79|10
1620092200000|2021-05-04 01:36:40|23151.21|23113.21|23142.86|23104.86|23151.21|23113.21|23142.86|23104.86|9
1620092210000|2021-05-04 01:36:50|23142.14|23104.14|23128.73|23090.73|23142.14|23104.14|23128.73|23090.73|10
1620092220000|2021-05-04 01:37:00|23128.71|23090.71|23131.45|23093.45|23131.45|23093.45|23122.85|23084.85|10
1620092230000|2021-05-04 01:37:10|23132.93|23094.93|23131.1|23093.1|23135.33|23097.33|23131.1|23093.1|10
1620092240000|2021-05-04 01:37:20|23131.5|23093.5|23134.61|23096.61|23135.03|23097.03|23131.47|23093.47|10
1620092250000|2021-05-04 01:37:30|23134.07|23096.07|23145.4|23107.4|23146.21|23108.21|23134.07|23096.07|10
1620092260000|2021-05-04 01:37:40|23145.3|23107.3|23147.61|23109.61|23147.61|23109.61|23144.69|23106.69|10
1620092270000|2021-05-04 01:37:50|23147.55|23109.55|23146.71|23108.71|23148.36|23110.36|23146.49|23108.49|10
1620092280000|2021-05-04 01:38:00|23146.24|23108.24|23133.78|23095.78|23146.24|23108.24|23132.82|23094.82|10
1620092290000|2021-05-04 01:38:10|23133.95|23095.95|23132.07|23094.07|23133.95|23095.95|23131.9|23093.9|10
1620092300000|2021-05-04 01:38:20|23132.75|23094.75|23128.09|23090.09|23133.36|23095.36|23128.09|23090.09|10
1620092310000|2021-05-04 01:38:30|23124.9|23086.9|23119.23|23081.23|23125.24|23087.24|23119.23|23081.23|10
1620092320000|2021-05-04 01:38:40|23118.25|23080.25|23118.4|23080.4|23118.94|23080.94|23116.09|23078.09|10
1620092330000|2021-05-04 01:38:50|23118.38|23080.38|23115.25|23077.25|23118.38|23080.38|23115.02|23077.02|10
1620092340000|2021-05-04 01:39:00|23113.57|23075.57|23099.42|23061.42|23113.57|23075.57|23096.46|23058.46|10
1620092350000|2021-05-04 01:39:10|23099.2|23061.2|23103.23|23065.23|23104.6|23066.6|23097.46|23059.46|10
1620092360000|2021-05-04 01:39:20|23105.28|23067.28|23104.83|23066.83|23107.41|23069.41|23104.67|23066.67|10
1620092370000|2021-05-04 01:39:30|23103.51|23065.51|23103.21|23065.21|23103.6|23065.6|23100.87|23062.87|10
1620092380000|2021-05-04 01:39:40|23101.55|23063.55|23099|23061|23102.61|23064.61|23099|23061|10
1620092390000|2021-05-04 01:39:50|23098.34|23060.34|23111.44|23073.44|23111.44|23073.44|23097.87|23059.87|10
1620092400000|2021-05-04 01:40:00|23113.36|23075.36|23121.02|23083.02|23121.02|23083.02|23113.36|23075.36|10
1620092410000|2021-05-04 01:40:10|23117.13|23079.13|23117.32|23079.32|23117.32|23079.32|23113.92|23075.92|10
1620092420000|2021-05-04 01:40:20|23116.03|23078.03|23113.77|23075.77|23116.78|23078.78|23112.27|23074.27|10
1620092430000|2021-05-04 01:40:30|23113.04|23075.04|23105.03|23067.03|23113.04|23075.04|23105.03|23067.03|10
1620092440000|2021-05-04 01:40:40|23103.68|23065.68|23099.67|23061.67|23103.68|23065.68|23099.54|23061.54|10
1620092450000|2021-05-04 01:40:50|23099.42|23061.42|23092.32|23054.32|23099.42|23061.42|23092.32|23054.32|10
1620092460000|2021-05-04 01:41:00|23091.4|23053.4|23079.65|23041.65|23091.44|23053.44|23079.65|23041.65|10
1620092470000|2021-05-04 01:41:10|23080.01|23042.01|23068.96|23030.96|23080.57|23042.57|23068.96|23030.96|10
1620092480000|2021-05-04 01:41:20|23068.73|23030.73|23066.36|23028.36|23068.95|23030.95|23064.35|23026.35|10
1620092490000|2021-05-04 01:41:30|23068.45|23030.45|23070.12|23032.12|23070.12|23032.12|23065.82|23027.82|10
1620092500000|2021-05-04 01:41:40|23068.65|23030.65|23071.97|23033.97|23071.97|23033.97|23066.95|23028.95|10
1620092510000|2021-05-04 01:41:50|23076.24|23038.24|23079.48|23041.48|23079.48|23041.48|23073.57|23035.57|10
1620092520000|2021-05-04 01:42:00|23080.51|23042.51|23116.89|23078.89|23116.89|23078.89|23080.51|23042.51|10
1620092530000|2021-05-04 01:42:10|23118.37|23080.37|23129.13|23091.13|23129.13|23091.13|23118.21|23080.21|10
1620092540000|2021-05-04 01:42:20|23134.36|23096.36|23137.49|23099.49|23137.96|23099.96|23134.36|23096.36|10
1620092550000|2021-05-04 01:42:30|23140.63|23102.63|23145.12|23107.12|23146.19|23108.19|23140.07|23102.07|10
1620092560000|2021-05-04 01:42:40|23144.38|23106.38|23132.01|23094.01|23144.38|23106.38|23132.01|23094.01|10
1620092570000|2021-05-04 01:42:50|23130.4|23092.4|23134.23|23096.23|23135.03|23097.03|23127.28|23089.28|10
1620092580000|2021-05-04 01:43:00|23134.2|23096.2|23127.16|23089.16|23135.02|23097.02|23127.04|23089.04|10
1620092590000|2021-05-04 01:43:10|23125.16|23087.16|23132.74|23094.74|23132.74|23094.74|23124.57|23086.57|10
1620092600000|2021-05-04 01:43:20|23134.05|23096.05|23140|23102|23140|23102|23134.05|23096.05|10
1620092610000|2021-05-04 01:43:30|23143.72|23105.72|23146.05|23108.05|23147.54|23109.54|23143.72|23105.72|10
1620092620000|2021-05-04 01:43:40|23141.23|23103.23|23139.27|23101.27|23142.58|23104.58|23138.1|23100.1|10
1620092630000|2021-05-04 01:43:50|23139.29|23101.29|23138|23100|23140.25|23102.25|23137.25|23099.25|9
1620092640000|2021-05-04 01:44:00|23138.14|23100.14|23137.43|23099.43|23140.34|23102.34|23137.43|23099.43|10
1620092650000|2021-05-04 01:44:10|23137.8|23099.8|23126.51|23088.51|23137.8|23099.8|23126.51|23088.51|10
1620092660000|2021-05-04 01:44:20|23122.97|23084.97|23132.46|23094.46|23132.46|23094.46|23121.75|23083.75|10
1620092670000|2021-05-04 01:44:30|23136.34|23098.34|23135.03|23097.03|23137.11|23099.11|23135.03|23097.03|10
1620092680000|2021-05-04 01:44:40|23133.44|23095.44|23128.42|23090.42|23133.44|23095.44|23128.42|23090.42|10
1620092690000|2021-05-04 01:44:50|23128.9|23090.9|23129.7|23091.7|23130.82|23092.82|23128.44|23090.44|10
1620092700000|2021-05-04 01:45:00|23130.4|23092.4|23132.8|23094.8|23133.5|23095.5|23130.4|23092.4|10
1620092710000|2021-05-04 01:45:10|23134.37|23096.37|23132.89|23094.89|23134.4|23096.4|23131.98|23093.98|10
1620092720000|2021-05-04 01:45:20|23132.34|23094.34|23129|23091|23132.34|23094.34|23128.53|23090.53|10
1620092730000|2021-05-04 01:45:30|23127.67|23089.67|23148.87|23110.87|23150.07|23112.07|23127.67|23089.67|10
1620092740000|2021-05-04 01:45:40|23152.56|23114.56|23165.45|23127.45|23165.45|23127.45|23152.56|23114.56|10
1620092750000|2021-05-04 01:45:50|23166.48|23128.48|23182.04|23144.04|23182.04|23144.04|23166.48|23128.48|10
1620092760000|2021-05-04 01:46:00|23183.43|23145.43|23201.52|23163.52|23201.52|23163.52|23183.43|23145.43|10
1620092770000|2021-05-04 01:46:10|23203.97|23165.97|23203.11|23165.11|23205.38|23167.38|23202.75|23164.75|10
1620092780000|2021-05-04 01:46:20|23201.89|23163.89|23202.38|23164.38|23202.38|23164.38|23200.72|23162.72|10
1620092790000|2021-05-04 01:46:30|23203.41|23165.41|23205.57|23167.57|23206.67|23168.67|23202.93|23164.93|10
1620092800000|2021-05-04 01:46:40|23207.04|23169.04|23211.3|23173.3|23211.66|23173.66|23207.04|23169.04|10
1620092810000|2021-05-04 01:46:50|23210.43|23172.43|23200.35|23162.35|23210.58|23172.58|23200.35|23162.35|10
1620092820000|2021-05-04 01:47:00|23198.44|23160.44|23188.73|23150.73|23199.49|23161.49|23188.73|23150.73|10
1620092830000|2021-05-04 01:47:10|23185.96|23147.96|23185.42|23147.42|23185.96|23147.96|23182.53|23144.53|10
1620092840000|2021-05-04 01:47:20|23184.8|23146.8|23184.92|23146.92|23186.6|23148.6|23183.99|23145.99|10
1620092850000|2021-05-04 01:47:30|23184.67|23146.67|23185.74|23147.74|23186.79|23148.79|23183.93|23145.93|10
1620092860000|2021-05-04 01:47:40|23185.21|23147.21|23185.74|23147.74|23185.93|23147.93|23184.86|23146.86|10
1620092870000|2021-05-04 01:47:50|23186.19|23148.19|23184.44|23146.44|23187.25|23149.25|23184.44|23146.44|10
1620092880000|2021-05-04 01:48:00|23182.83|23144.83|23183.79|23145.79|23184.42|23146.42|23182.12|23144.12|10
1620092890000|2021-05-04 01:48:10|23183.01|23145.01|23185.26|23147.26|23185.26|23147.26|23182.4|23144.4|10
1620092900000|2021-05-04 01:48:20|23184.48|23146.48|23190.32|23152.32|23190.56|23152.56|23183.62|23145.62|10
1620092910000|2021-05-04 01:48:30|23193.11|23155.11|23203.4|23165.4|23203.4|23165.4|23193.11|23155.11|10
1620092920000|2021-05-04 01:48:40|23203.24|23165.24|23201.67|23163.67|23203.27|23165.27|23200.36|23162.36|10
1620092930000|2021-05-04 01:48:50|23201.02|23163.02|23200.29|23162.29|23203.07|23165.07|23200.29|23162.29|10
1620092940000|2021-05-04 01:49:00|23199.75|23161.75|23202.74|23164.74|23202.74|23164.74|23198.64|23160.64|10
1620092950000|2021-05-04 01:49:10|23203.48|23165.48|23207.01|23169.01|23207.01|23169.01|23203.48|23165.48|10
1620092960000|2021-05-04 01:49:20|23207.95|23169.95|23208.72|23170.72|23210.96|23172.96|23207.74|23169.74|10
1620092970000|2021-05-04 01:49:30|23210.72|23172.72|23220.76|23182.76|23220.76|23182.76|23210.72|23172.72|10
1620092980000|2021-05-04 01:49:40|23220.85|23182.85|23222.91|23184.91|23222.91|23184.91|23220.85|23182.85|10
1620092990000|2021-05-04 01:49:50|23223.71|23185.71|23219.77|23181.77|23223.86|23185.86|23218.9|23180.9|10
1620093000000|2021-05-04 01:50:00|23221.1|23183.1|23218.56|23180.56|23222.63|23184.63|23218.56|23180.56|10
1620093010000|2021-05-04 01:50:10|23218.74|23180.74|23223.09|23185.09|23223.09|23185.09|23218.74|23180.74|10
1620093020000|2021-05-04 01:50:20|23224.72|23186.72|23226.48|23188.48|23227.19|23189.19|23224.72|23186.72|10
1620093030000|2021-05-04 01:50:30|23227.09|23189.09|23224.95|23186.95|23227.31|23189.31|23224.95|23186.95|10
1620093040000|2021-05-04 01:50:40|23224.9|23186.9|23221.93|23183.93|23224.9|23186.9|23221.93|23183.93|10
1620093050000|2021-05-04 01:50:50|23222.7|23184.7|23225.55|23187.55|23226.19|23188.19|23222.7|23184.7|10
1620093060000|2021-05-04 01:51:00|23225.54|23187.54|23227.38|23189.38|23227.4|23189.4|23225.54|23187.54|10
1620093070000|2021-05-04 01:51:10|23226.81|23188.81|23228.94|23190.94|23230.57|23192.57|23226.81|23188.81|10
1620093080000|2021-05-04 01:51:20|23231.7|23193.7|23237|23199|23237|23199|23230.76|23192.76|10
1620093090000|2021-05-04 01:51:30|23237.55|23199.55|23230.47|23192.47|23237.55|23199.55|23230.47|23192.47|10
1620093100000|2021-05-04 01:51:40|23228.09|23190.09|23224.16|23186.16|23228.09|23190.09|23224.16|23186.16|10
1620093110000|2021-05-04 01:51:50|23222.43|23184.43|23211.96|23173.96|23222.43|23184.43|23211.96|23173.96|10
1620093120000|2021-05-04 01:52:00|23211.1|23173.1|23201.86|23163.86|23211.1|23173.1|23201.86|23163.86|10
1620093130000|2021-05-04 01:52:10|23200.79|23162.79|23197|23159|23200.79|23162.79|23195.51|23157.51|10
1620093140000|2021-05-04 01:52:20|23196.88|23158.88|23203.87|23165.87|23203.87|23165.87|23195.68|23157.68|10
1620093150000|2021-05-04 01:52:30|23207.71|23169.71|23214.08|23176.08|23214.23|23176.23|23207.71|23169.71|10
1620093160000|2021-05-04 01:52:40|23217.32|23179.32|23222.02|23184.02|23222.33|23184.33|23217.32|23179.32|10
1620093170000|2021-05-04 01:52:50|23222.23|23184.23|23227.44|23189.44|23227.44|23189.44|23222.23|23184.23|10
1620093180000|2021-05-04 01:53:00|23227.43|23189.43|23228.13|23190.13|23230.48|23192.48|23227.43|23189.43|10
1620093190000|2021-05-04 01:53:10|23228.33|23190.33|23227.97|23189.97|23229.13|23191.13|23227.8|23189.8|10
1620093200000|2021-05-04 01:53:20|23227.82|23189.82|23230.29|23192.29|23230.75|23192.75|23227.51|23189.51|10
1620093210000|2021-05-04 01:53:30|23229.92|23191.92|23220.65|23182.65|23229.92|23191.92|23219.8|23181.8|10
1620093220000|2021-05-04 01:53:40|23218.82|23180.82|23209.8|23171.8|23218.82|23180.82|23209.8|23171.8|10
1620093230000|2021-05-04 01:53:50|23209.12|23171.12|23213.16|23175.16|23213.16|23175.16|23208.12|23170.12|10
1620093240000|2021-05-04 01:54:00|23214.31|23176.31|23211.74|23173.74|23216.09|23178.09|23211.74|23173.74|10
1620093250000|2021-05-04 01:54:10|23211.63|23173.63|23216.92|23178.92|23218.39|23180.39|23211.19|23173.19|10
1620093260000|2021-05-04 01:54:20|23217.26|23179.26|23221.89|23183.89|23222.2|23184.2|23217.26|23179.26|10
1620093270000|2021-05-04 01:54:30|23221.87|23183.87|23220.07|23182.07|23222.57|23184.57|23220.07|23182.07|10
1620093280000|2021-05-04 01:54:40|23219.19|23181.19|23217.75|23179.75|23219.21|23181.21|23217.75|23179.75|9
1620093290000|2021-05-04 01:54:50|23219.48|23181.48|23222.82|23184.82|23226.4|23188.4|23219.48|23181.48|10
1620093300000|2021-05-04 01:55:00|23222.3|23184.3|23226.91|23188.91|23226.91|23188.91|23222.3|23184.3|10
1620093310000|2021-05-04 01:55:10|23228.86|23190.86|23229.7|23191.7|23233.58|23195.58|23228.86|23190.86|10
1620093320000|2021-05-04 01:55:20|23229.13|23191.13|23226.55|23188.55|23231.43|23193.43|23226.55|23188.55|10
1620093330000|2021-05-04 01:55:30|23226.86|23188.86|23226.86|23188.86|23227.47|23189.47|23224.56|23186.56|10
1620093340000|2021-05-04 01:55:40|23226.2|23188.2|23231.52|23193.52|23231.52|23193.52|23225.66|23187.66|10
1620093350000|2021-05-04 01:55:50|23232.11|23194.11|23225.78|23187.78|23232.11|23194.11|23225.78|23187.78|10
1620093360000|2021-05-04 01:56:00|23223.62|23185.62|23214.36|23176.36|23223.62|23185.62|23213.13|23175.13|10
1620093370000|2021-05-04 01:56:10|23212.48|23174.48|23203.67|23165.67|23212.57|23174.57|23203.67|23165.67|10
1620093380000|2021-05-04 01:56:20|23201.86|23163.86|23196.54|23158.54|23201.86|23163.86|23196.54|23158.54|9
1620093390000|2021-05-04 01:56:30|23196.43|23158.43|23190.09|23152.09|23197.62|23159.62|23189.74|23151.74|10
1620093400000|2021-05-04 01:56:40|23189.58|23151.58|23172.53|23134.53|23189.58|23151.58|23172.53|23134.53|10
1620093410000|2021-05-04 01:56:50|23173.06|23135.06|23171.5|23133.5|23174.84|23136.84|23171.45|23133.45|10
1620093420000|2021-05-04 01:57:00|23172.53|23134.53|23175.38|23137.38|23176.01|23138.01|23171.5|23133.5|10
1620093430000|2021-05-04 01:57:10|23174.78|23136.78|23171.26|23133.26|23174.95|23136.95|23171.26|23133.26|9
1620093440000|2021-05-04 01:57:20|23171.3|23133.3|23172.16|23134.16|23174.66|23136.66|23170.68|23132.68|10
1620093450000|2021-05-04 01:57:30|23171.5|23133.5|23164|23126|23171.5|23133.5|23164|23126|10
1620093460000|2021-05-04 01:57:40|23163.54|23125.54|23160.9|23122.9|23164.02|23126.02|23160.31|23122.31|10
1620093470000|2021-05-04 01:57:50|23161.82|23123.82|23168.17|23130.17|23169.38|23131.38|23161.82|23123.82|10
1620093480000|2021-05-04 01:58:00|23167.9|23129.9|23165.86|23127.86|23168.37|23130.37|23164.78|23126.78|10
1620093490000|2021-05-04 01:58:10|23162.74|23124.74|23157.65|23119.65|23162.74|23124.74|23157.34|23119.34|10
1620093500000|2021-05-04 01:58:20|23158.12|23120.12|23163.93|23125.93|23163.93|23125.93|23158.12|23120.12|10
1620093510000|2021-05-04 01:58:30|23166.53|23128.53|23167.06|23129.06|23168.54|23130.54|23166.07|23128.07|10
1620093520000|2021-05-04 01:58:40|23167.41|23129.41|23163.94|23125.94|23167.41|23129.41|23163.94|23125.94|10
1620093530000|2021-05-04 01:58:50|23163.69|23125.69|23160.61|23122.61|23164.12|23126.12|23160.61|23122.61|10
1620093540000|2021-05-04 01:59:00|23161.38|23123.38|23163.18|23125.18|23164.69|23126.69|23160.99|23122.99|10
1620093550000|2021-05-04 01:59:10|23162.52|23124.52|23164.14|23126.14|23165.02|23127.02|23162.52|23124.52|10
1620093560000|2021-05-04 01:59:20|23163.69|23125.69|23159.45|23121.45|23163.76|23125.76|23159.33|23121.33|10
1620093570000|2021-05-04 01:59:30|23158.53|23120.53|23159.76|23121.76|23160.28|23122.28|23156.22|23118.22|10
1620093580000|2021-05-04 01:59:40|23158.63|23120.63|23148.17|23110.17|23159|23121|23148.17|23110.17|10
1620093590000|2021-05-04 01:59:50|23146.96|23108.96|23139.8|23101.8|23147.47|23109.47|23139.8|23101.8|10
1620093600000|2021-05-04 02:00:00|23139.42|23101.42|23119.36|23081.36|23139.42|23101.42|23119.36|23081.36|10
1620093610000|2021-05-04 02:00:10|23117.52|23079.52|23106.26|23068.26|23117.52|23079.52|23106.26|23068.26|10
1620093620000|2021-05-04 02:00:20|23107.6|23069.6|23107.92|23069.92|23113.57|23075.57|23107.6|23069.6|10
1620093630000|2021-05-04 02:00:30|23109.79|23071.79|23118.32|23080.32|23118.32|23080.32|23109.79|23071.79|10
1620093640000|2021-05-04 02:00:40|23119.4|23081.4|23121.35|23083.35|23121.37|23083.37|23117.72|23079.72|10
1620093650000|2021-05-04 02:00:50|23123.45|23085.45|23140.78|23102.78|23140.78|23102.78|23123.45|23085.45|10
1620093660000|2021-05-04 02:01:00|23141.4|23103.4|23161.09|23123.09|23161.09|23123.09|23141.4|23103.4|10
1620093670000|2021-05-04 02:01:10|23162|23124|23169.98|23131.98|23169.98|23131.98|23162|23124|10
1620093680000|2021-05-04 02:01:20|23170.6|23132.6|23172.92|23134.92|23174.22|23136.22|23170.6|23132.6|10
1620093690000|2021-05-04 02:01:30|23174.44|23136.44|23181.48|23143.48|23181.48|23143.48|23174.44|23136.44|10
1620093700000|2021-05-04 02:01:40|23181.71|23143.71|23180.9|23142.9|23183.27|23145.27|23180.9|23142.9|10
1620093710000|2021-05-04 02:01:50|23179.24|23141.24|23173.31|23135.31|23179.24|23141.24|23173.04|23135.04|10
1620093720000|2021-05-04 02:02:00|23172.93|23134.93|23167.38|23129.38|23172.93|23134.93|23166.52|23128.52|10
1620093730000|2021-05-04 02:02:10|23165.98|23127.98|23166.62|23128.62|23166.89|23128.89|23164.65|23126.65|10
1620093740000|2021-05-04 02:02:20|23167.18|23129.18|23165.22|23127.22|23168.1|23130.1|23165.2|23127.2|10
1620093750000|2021-05-04 02:02:30|23165.56|23127.56|23162.09|23124.09|23165.56|23127.56|23161.61|23123.61|10
1620093760000|2021-05-04 02:02:40|23162.93|23124.93|23161.64|23123.64|23162.93|23124.93|23161.64|23123.64|10
1620093770000|2021-05-04 02:02:50|23162.13|23124.13|23160.77|23122.77|23163.69|23125.69|23160.1|23122.1|10
1620093780000|2021-05-04 02:03:00|23162.41|23124.41|23159.54|23121.54|23162.69|23124.69|23159.54|23121.54|10
1620093790000|2021-05-04 02:03:10|23158.8|23120.8|23160.3|23122.3|23160.3|23122.3|23158.8|23120.8|10
1620093800000|2021-05-04 02:03:20|23161.3|23123.3|23169.82|23131.82|23169.82|23131.82|23161.3|23123.3|10
1620093810000|2021-05-04 02:03:30|23170.69|23132.69|23172.83|23134.83|23172.83|23134.83|23170.16|23132.16|10
1620093820000|2021-05-04 02:03:40|23173.13|23135.13|23178.98|23140.98|23178.98|23140.98|23173.06|23135.06|10
1620093830000|2021-05-04 02:03:50|23179.28|23141.28|23183.95|23145.95|23183.95|23145.95|23179.28|23141.28|10
1620093840000|2021-05-04 02:04:00|23185.5|23147.5|23187.25|23149.25|23187.25|23149.25|23184.3|23146.3|10
1620093850000|2021-05-04 02:04:10|23187.51|23149.51|23194.81|23156.81|23194.81|23156.81|23187.51|23149.51|10
1620093860000|2021-05-04 02:04:20|23196.13|23158.13|23198.65|23160.65|23198.68|23160.68|23196.13|23158.13|10
1620093870000|2021-05-04 02:04:30|23199|23161|23195.9|23157.9|23199|23161|23195.69|23157.69|10
1620093880000|2021-05-04 02:04:40|23194.79|23156.79|23198.67|23160.67|23198.67|23160.67|23194.79|23156.79|10
1620093890000|2021-05-04 02:04:50|23198.76|23160.76|23198.29|23160.29|23200.26|23162.26|23197.46|23159.46|10
1620093900000|2021-05-04 02:05:00|23197.58|23159.58|23196.72|23158.72|23197.66|23159.66|23196.05|23158.05|10
1620093910000|2021-05-04 02:05:10|23196.47|23158.47|23199.91|23161.91|23200.29|23162.29|23196.47|23158.47|10
1620093920000|2021-05-04 02:05:20|23201.84|23163.84|23219.01|23181.01|23219.01|23181.01|23201.84|23163.84|10
1620093930000|2021-05-04 02:05:30|23225.03|23187.03|23249.35|23211.35|23249.35|23211.35|23225.03|23187.03|10
1620093940000|2021-05-04 02:05:40|23249.46|23211.46|23249.59|23211.59|23250.52|23212.52|23248.96|23210.96|10
1620093950000|2021-05-04 02:05:50|23248.97|23210.97|23249.46|23211.46|23249.81|23211.81|23247.64|23209.64|10
1620093960000|2021-05-04 02:06:00|23249.66|23211.66|23249.57|23211.57|23250.01|23212.01|23248.86|23210.86|10
1620093970000|2021-05-04 02:06:10|23250.03|23212.03|23250.17|23212.17|23252.14|23214.14|23250.03|23212.03|10
1620093980000|2021-05-04 02:06:20|23250.83|23212.83|23251.1|23213.1|23251.1|23213.1|23248.66|23210.66|10
1620093990000|2021-05-04 02:06:30|23251.61|23213.61|23250.54|23212.54|23252.69|23214.69|23250.5|23212.5|10
1620094000000|2021-05-04 02:06:40|23250.69|23212.69|23251.16|23213.16|23252.81|23214.81|23249.83|23211.83|10
1620094010000|2021-05-04 02:06:50|23250.49|23212.49|23243.59|23205.59|23250.49|23212.49|23243.59|23205.59|10
1620094020000|2021-05-04 02:07:00|23243.67|23205.67|23247.89|23209.89|23247.89|23209.89|23242.96|23204.96|10
1620094030000|2021-05-04 02:07:10|23249.02|23211.02|23246.15|23208.15|23249.02|23211.02|23246.07|23208.07|10
1620094040000|2021-05-04 02:07:20|23246.09|23208.09|23233.87|23195.87|23246.09|23208.09|23233.27|23195.27|10
1620094050000|2021-05-04 02:07:30|23230.56|23192.56|23214.92|23176.92|23230.56|23192.56|23214.92|23176.92|10
1620094060000|2021-05-04 02:07:40|23213.91|23175.91|23212.88|23174.88|23216.22|23178.22|23212.8|23174.8|10
1620094070000|2021-05-04 02:07:50|23212.6|23174.6|23219.51|23181.51|23219.51|23181.51|23212.6|23174.6|10
1620094080000|2021-05-04 02:08:00|23219.17|23181.17|23216.72|23178.72|23219.17|23181.17|23216.72|23178.72|10
1620094090000|2021-05-04 02:08:10|23217.11|23179.11|23218.88|23180.88|23219.31|23181.31|23217.11|23179.11|10
1620094100000|2021-05-04 02:08:20|23218.43|23180.43|23217.37|23179.37|23218.99|23180.99|23216.98|23178.98|10
1620094110000|2021-05-04 02:08:30|23217.94|23179.94|23222.65|23184.65|23222.65|23184.65|23216.79|23178.79|10
1620094120000|2021-05-04 02:08:40|23222.04|23184.04|23218.9|23180.9|23223.75|23185.75|23218.9|23180.9|10
1620094130000|2021-05-04 02:08:50|23218.57|23180.57|23215.36|23177.36|23218.91|23180.91|23215.36|23177.36|10
1620094140000|2021-05-04 02:09:00|23215.82|23177.82|23208.57|23170.57|23215.82|23177.82|23208.57|23170.57|10
1620094150000|2021-05-04 02:09:10|23209.32|23171.32|23205.4|23167.4|23210.19|23172.19|23205.4|23167.4|10
1620094160000|2021-05-04 02:09:20|23203.42|23165.42|23201.67|23163.67|23204.37|23166.37|23201.67|23163.67|10
1620094170000|2021-05-04 02:09:30|23199.68|23161.68|23201.68|23163.68|23202.62|23164.62|23199.68|23161.68|9
1620094180000|2021-05-04 02:09:40|23201.93|23163.93|23200.59|23162.59|23201.93|23163.93|23198.97|23160.97|10
1620094190000|2021-05-04 02:09:50|23200.49|23162.49|23201.75|23163.75|23201.75|23163.75|23200.28|23162.28|10
1620094200000|2021-05-04 02:10:00|23201.22|23163.22|23200.85|23162.85|23201.43|23163.43|23199.77|23161.77|10
1620094210000|2021-05-04 02:10:10|23198.83|23160.83|23190.84|23152.84|23198.83|23160.83|23190.84|23152.84|10
1620094220000|2021-05-04 02:10:20|23191.06|23153.06|23183.23|23145.23|23191.06|23153.06|23181.96|23143.96|10
1620094230000|2021-05-04 02:10:30|23182.99|23144.99|23183.27|23145.27|23185.61|23147.61|23182.99|23144.99|10
1620094240000|2021-05-04 02:10:40|23182.12|23144.12|23177.86|23139.86|23182.33|23144.33|23176.92|23138.92|10
1620094250000|2021-05-04 02:10:50|23178.09|23140.09|23175.23|23137.23|23178.09|23140.09|23175.23|23137.23|10
1620094260000|2021-05-04 02:11:00|23176.01|23138.01|23179.1|23141.1|23179.21|23141.21|23176.01|23138.01|10
1620094270000|2021-05-04 02:11:10|23179.57|23141.57|23185.61|23147.61|23185.61|23147.61|23179.57|23141.57|10
1620094280000|2021-05-04 02:11:20|23184.74|23146.74|23181.62|23143.62|23185.87|23147.87|23181.62|23143.62|10
1620094290000|2021-05-04 02:11:30|23180.9|23142.9|23180.77|23142.77|23181.27|23143.27|23180.14|23142.14|10
1620094300000|2021-05-04 02:11:40|23179.6|23141.6|23176.57|23138.57|23180.29|23142.29|23176.57|23138.57|10
1620094310000|2021-05-04 02:11:50|23176.41|23138.41|23174.32|23136.32|23176.41|23138.41|23173.63|23135.63|10
1620094320000|2021-05-04 02:12:00|23173.92|23135.92|23169.74|23131.74|23173.92|23135.92|23169.74|23131.74|10
1620094330000|2021-05-04 02:12:10|23169.45|23131.45|23167.95|23129.95|23171.79|23133.79|23167.95|23129.95|10
1620094340000|2021-05-04 02:12:20|23167.04|23129.04|23161.37|23123.37|23167.04|23129.04|23161.37|23123.37|10
1620094350000|2021-05-04 02:12:30|23160.53|23122.53|23149.25|23111.25|23160.53|23122.53|23149.25|23111.25|10
1620094360000|2021-05-04 02:12:40|23146.66|23108.66|23139.15|23101.15|23146.66|23108.66|23139.15|23101.15|10
1620094370000|2021-05-04 02:12:50|23139.09|23101.09|23138.05|23100.05|23141.21|23103.21|23138.05|23100.05|10
1620094380000|2021-05-04 02:13:00|23137.65|23099.65|23132.33|23094.33|23137.65|23099.65|23131.03|23093.03|10
1620094390000|2021-05-04 02:13:10|23133.44|23095.44|23138.36|23100.36|23140.82|23102.82|23133.44|23095.44|10
1620094400000|2021-05-04 02:13:20|23138.27|23100.27|23140.03|23102.03|23140.03|23102.03|23134.55|23096.55|10
1620094410000|2021-05-04 02:13:30|23140.78|23102.78|23141.16|23103.16|23142.58|23104.58|23140.57|23102.57|10
1620094420000|2021-05-04 02:13:40|23141.75|23103.75|23147.34|23109.34|23147.34|23109.34|23141.75|23103.75|9
1620094430000|2021-05-04 02:13:50|23148.43|23110.43|23157|23119|23157|23119|23148.43|23110.43|10
1620094440000|2021-05-04 02:14:00|23157.86|23119.86|23161.73|23123.73|23163.23|23125.23|23157.86|23119.86|10
1620094450000|2021-05-04 02:14:10|23160.6|23122.6|23161.09|23123.09|23162.48|23124.48|23157.59|23119.59|10
1620094460000|2021-05-04 02:14:20|23161.68|23123.68|23166.76|23128.76|23167.37|23129.37|23161.09|23123.09|10
1620094470000|2021-05-04 02:14:30|23166.54|23128.54|23167.55|23129.55|23171.32|23133.32|23166.54|23128.54|9
1620094480000|2021-05-04 02:14:40|23168.18|23130.18|23172.42|23134.42|23172.42|23134.42|23168.18|23130.18|10
1620094490000|2021-05-04 02:14:50|23170.93|23132.93|23167.86|23129.86|23170.93|23132.93|23167.62|23129.62|10
1620094500000|2021-05-04 02:15:00|23167.31|23129.31|23156.79|23118.79|23167.31|23129.31|23156.79|23118.79|10
1620094510000|2021-05-04 02:15:10|23157.02|23119.02|23150.34|23112.34|23157.02|23119.02|23150.34|23112.34|10
1620094520000|2021-05-04 02:15:20|23150|23112|23147.49|23109.49|23151.46|23113.46|23147.22|23109.22|10
1620094530000|2021-05-04 02:15:30|23146.4|23108.4|23139.98|23101.98|23146.4|23108.4|23139.28|23101.28|10
1620094540000|2021-05-04 02:15:40|23140.62|23102.62|23135.82|23097.82|23140.62|23102.62|23135.82|23097.82|10
1620094550000|2021-05-04 02:15:50|23133.82|23095.82|23121.32|23083.32|23133.82|23095.82|23121.32|23083.32|10
1620094560000|2021-05-04 02:16:00|23120.29|23082.29|23118.71|23080.71|23121.43|23083.43|23117.27|23079.27|10
1620094570000|2021-05-04 02:16:10|23118.87|23080.87|23115|23077|23118.87|23080.87|23114.54|23076.54|10
1620094580000|2021-05-04 02:16:20|23117.51|23079.51|23120.14|23082.14|23121.4|23083.4|23117.51|23079.51|10
1620094590000|2021-05-04 02:16:30|23119.04|23081.04|23123.12|23085.12|23123.71|23085.71|23118.73|23080.73|10
1620094600000|2021-05-04 02:16:40|23122.82|23084.82|23122.96|23084.96|23123.43|23085.43|23122.74|23084.74|10
1620094610000|2021-05-04 02:16:50|23123.19|23085.19|23125.19|23087.19|23125.19|23087.19|23123.19|23085.19|10
1620094620000|2021-05-04 02:17:00|23124.92|23086.92|23121.8|23083.8|23125.56|23087.56|23121.8|23083.8|10
1620094630000|2021-05-04 02:17:10|23122.85|23084.85|23115.85|23077.85|23123.47|23085.47|23115.85|23077.85|10
1620094640000|2021-05-04 02:17:20|23115.39|23077.39|23108.45|23070.45|23115.39|23077.39|23108.4|23070.4|10
1620094650000|2021-05-04 02:17:30|23108.67|23070.67|23088.46|23050.46|23108.67|23070.67|23088.29|23050.29|10
1620094660000|2021-05-04 02:17:40|23088.61|23050.61|23091.15|23053.15|23091.15|23053.15|23087.5|23049.5|9
1620094670000|2021-05-04 02:17:50|23093.13|23055.13|23099.85|23061.85|23099.85|23061.85|23093.13|23055.13|10
1620094680000|2021-05-04 02:18:00|23100.73|23062.73|23095.1|23057.1|23101.13|23063.13|23095.1|23057.1|10
1620094690000|2021-05-04 02:18:10|23094.22|23056.22|23089.61|23051.61|23094.22|23056.22|23089.61|23051.61|10
1620094700000|2021-05-04 02:18:20|23090.12|23052.12|23088.18|23050.18|23090.16|23052.16|23088|23050|10
1620094710000|2021-05-04 02:18:30|23087.99|23049.99|23079.55|23041.55|23088.52|23050.52|23079.55|23041.55|10
1620094720000|2021-05-04 02:18:40|23077.77|23039.77|23056.71|23018.71|23077.77|23039.77|23055.67|23017.67|10
1620094730000|2021-05-04 02:18:50|23057.46|23019.46|23036.26|22998.26|23057.7|23019.7|23036.26|22998.26|10
1620094740000|2021-05-04 02:19:00|23034.57|22996.57|23017.39|22979.39|23034.57|22996.57|23017.39|22979.39|10
1620094750000|2021-05-04 02:19:10|23016.83|22978.83|23017.25|22979.25|23017.47|22979.47|23015.13|22977.13|10
1620094760000|2021-05-04 02:19:20|23016.3|22978.3|23023.42|22985.42|23023.42|22985.42|23016.3|22978.3|10
1620094770000|2021-05-04 02:19:30|23023.96|22985.96|23024.33|22986.33|23024.58|22986.58|23021.82|22983.82|9
1620094780000|2021-05-04 02:19:40|23024.41|22986.41|23021.38|22983.38|23024.41|22986.41|23020.04|22982.04|10
1620094790000|2021-05-04 02:19:50|23021.65|22983.65|23019.32|22981.32|23021.65|22983.65|23018.96|22980.96|10
1620094800000|2021-05-04 02:20:00|23019.24|22981.24|23012.87|22974.87|23019.78|22981.78|23012.87|22974.87|10
1620094810000|2021-05-04 02:20:10|23013.18|22975.18|22994.99|22956.99|23013.18|22975.18|22994.99|22956.99|10
1620094820000|2021-05-04 02:20:20|22993.81|22955.81|22995.27|22957.27|22996.75|22958.75|22992.85|22954.85|10
1620094830000|2021-05-04 02:20:30|22993.94|22955.94|22979.56|22941.56|22993.94|22955.94|22979.56|22941.56|10
1620094840000|2021-05-04 02:20:40|22979.43|22941.43|22974.57|22936.57|22979.43|22941.43|22974.46|22936.46|10
1620094850000|2021-05-04 02:20:50|22974.97|22936.97|22972.84|22934.84|22974.97|22936.97|22972.11|22934.11|10
1620094860000|2021-05-04 02:21:00|22972.01|22934.01|22963.36|22925.36|22972.01|22934.01|22963.36|22925.36|10
1620094870000|2021-05-04 02:21:10|22963.43|22925.43|22965.84|22927.84|22966.38|22928.38|22963.32|22925.32|10
1620094880000|2021-05-04 02:21:20|22966.03|22928.03|22961.49|22923.49|22966.21|22928.21|22961.49|22923.49|10
1620094890000|2021-05-04 02:21:30|22960.19|22922.19|22955.19|22917.19|22960.28|22922.28|22955.19|22917.19|10
1620094900000|2021-05-04 02:21:40|22954.32|22916.32|22953.42|22915.42|22956.57|22918.57|22953.42|22915.42|10
1620094910000|2021-05-04 02:21:50|22954.42|22916.42|22957.56|22919.56|22957.87|22919.87|22952.8|22914.8|10
1620094920000|2021-05-04 02:22:00|22957.2|22919.2|22955.51|22917.51|22957.79|22919.79|22955.51|22917.51|10
1620094930000|2021-05-04 02:22:10|22954.67|22916.67|22942.41|22904.41|22954.67|22916.67|22942.41|22904.41|10
1620094940000|2021-05-04 02:22:20|22941.6|22903.6|22939.99|22901.99|22942.55|22904.55|22939.99|22901.99|10
1620094950000|2021-05-04 02:22:30|22939.18|22901.18|22928.1|22890.1|22939.18|22901.18|22924.45|22886.45|10
1620094960000|2021-05-04 02:22:40|22929.29|22891.29|22906.72|22868.72|22929.29|22891.29|22906.72|22868.72|10
1620094970000|2021-05-04 02:22:50|22906.53|22868.53|22894.55|22856.55|22906.53|22868.53|22893.69|22855.69|10
1620094980000|2021-05-04 02:23:00|22893.79|22855.79|22902.44|22864.44|22902.44|22864.44|22893.79|22855.79|10
1620094990000|2021-05-04 02:23:10|22904.24|22866.24|22915.74|22877.74|22916.14|22878.14|22904.24|22866.24|10
1620095000000|2021-05-04 02:23:20|22918.15|22880.15|22925.44|22887.44|22925.44|22887.44|22918.15|22880.15|10
1620095010000|2021-05-04 02:23:30|22925.93|22887.93|22934.42|22896.42|22934.42|22896.42|22925.93|22887.93|10
1620095020000|2021-05-04 02:23:40|22934.44|22896.44|22938.3|22900.3|22938.3|22900.3|22934.11|22896.11|10
1620095030000|2021-05-04 02:23:50|22938.51|22900.51|22947.41|22909.41|22947.41|22909.41|22938.51|22900.51|10
1620095040000|2021-05-04 02:24:00|22947.53|22909.53|22954.66|22916.66|22954.85|22916.85|22947.53|22909.53|10
1620095050000|2021-05-04 02:24:10|22954.87|22916.87|22968.41|22930.41|22968.41|22930.41|22954.65|22916.65|10
1620095060000|2021-05-04 02:24:20|22969.91|22931.91|22973.44|22935.44|22976.4|22938.4|22969.91|22931.91|10
1620095070000|2021-05-04 02:24:30|22974.39|22936.39|22968.06|22930.06|22974.71|22936.71|22968.06|22930.06|9
1620095080000|2021-05-04 02:24:40|22965.53|22927.53|22959.61|22921.61|22965.53|22927.53|22959.61|22921.61|10
1620095090000|2021-05-04 02:24:50|22959.68|22921.68|22944.64|22906.64|22959.68|22921.68|22944.64|22906.64|10
1620095100000|2021-05-04 02:25:00|22945.39|22907.39|22941.12|22903.12|22946.73|22908.73|22941.12|22903.12|10
1620095110000|2021-05-04 02:25:10|22937.42|22899.42|22916.26|22878.26|22937.42|22899.42|22915.92|22877.92|10
1620095120000|2021-05-04 02:25:20|22914.37|22876.37|22889.99|22851.99|22914.37|22876.37|22889.99|22851.99|10
1620095130000|2021-05-04 02:25:30|22888.5|22850.5|22879.67|22841.67|22888.5|22850.5|22878.79|22840.79|10
1620095140000|2021-05-04 02:25:40|22879.75|22841.75|22880.58|22842.58|22880.58|22842.58|22878.86|22840.86|10
1620095150000|2021-05-04 02:25:50|22880.15|22842.15|22903.89|22865.89|22903.89|22865.89|22879.9|22841.9|10
1620095160000|2021-05-04 02:26:00|22906.3|22868.3|22922.01|22884.01|22922.01|22884.01|22905.73|22867.73|10
1620095170000|2021-05-04 02:26:10|22921.72|22883.72|22929.15|22891.15|22932.52|22894.52|22921.72|22883.72|10
1620095180000|2021-05-04 02:26:20|22927.88|22889.88|22925.64|22887.64|22929.39|22891.39|22924.97|22886.97|10
1620095190000|2021-05-04 02:26:30|22924.36|22886.36|22925.53|22887.53|22926.81|22888.81|22924.06|22886.06|10
1620095200000|2021-05-04 02:26:40|22924.26|22886.26|22922.92|22884.92|22926|22888|22922.92|22884.92|10
1620095210000|2021-05-04 02:26:50|22922.68|22884.68|22932.86|22894.86|22932.86|22894.86|22920.07|22882.07|10
1620095220000|2021-05-04 02:27:00|22932.49|22894.49|22941.19|22903.19|22941.19|22903.19|22932.49|22894.49|10
1620095230000|2021-05-04 02:27:10|22942.96|22904.96|22954.26|22916.26|22954.26|22916.26|22942.96|22904.96|10
1620095240000|2021-05-04 02:27:20|22954.24|22916.24|22954.68|22916.68|22954.72|22916.72|22953.69|22915.69|10
1620095250000|2021-05-04 02:27:30|22956.34|22918.34|22966.18|22928.18|22966.18|22928.18|22956.34|22918.34|10
1620095260000|2021-05-04 02:27:40|22965.23|22927.23|22969.03|22931.03|22969.67|22931.67|22965.23|22927.23|10
1620095270000|2021-05-04 02:27:50|22967.85|22929.85|22969.87|22931.87|22970|22932|22966.3|22928.3|10
1620095280000|2021-05-04 02:28:00|22970.94|22932.94|22970.42|22932.42|22973.32|22935.32|22970.42|22932.42|10
1620095290000|2021-05-04 02:28:10|22969.8|22931.8|22968.71|22930.71|22970.4|22932.4|22968.71|22930.71|9
1620095300000|2021-05-04 02:28:20|22968.46|22930.46|22962.38|22924.38|22968.8|22930.8|22957.26|22919.26|10
1620095310000|2021-05-04 02:28:30|22962.92|22924.92|22936.92|22898.92|22963.55|22925.55|22936.92|22898.92|10
1620095320000|2021-05-04 02:28:40|22938.15|22900.15|22935.96|22897.96|22938.15|22900.15|22933.49|22895.49|10
1620095330000|2021-05-04 02:28:50|22934.23|22896.23|22944.77|22906.77|22944.77|22906.77|22933.62|22895.62|10
1620095340000|2021-05-04 02:29:00|22946.59|22908.59|22954.48|22916.48|22954.48|22916.48|22946.39|22908.39|10
1620095350000|2021-05-04 02:29:10|22955.3|22917.3|22953.59|22915.59|22958.11|22920.11|22953.59|22915.59|10
1620095360000|2021-05-04 02:29:20|22953.64|22915.64|22941.03|22903.03|22953.64|22915.64|22941.03|22903.03|10
1620095370000|2021-05-04 02:29:30|22938.86|22900.86|22934.19|22896.19|22938.86|22900.86|22932.62|22894.62|10
1620095380000|2021-05-04 02:29:40|22934.64|22896.64|22935.57|22897.57|22937.38|22899.38|22934.29|22896.29|10
1620095390000|2021-05-04 02:29:50|22935.84|22897.84|22937.14|22899.14|22937.14|22899.14|22934.56|22896.56|10
1620095400000|2021-05-04 02:30:00|22936.61|22898.61|22923.51|22885.51|22936.61|22898.61|22923.24|22885.24|10
1620095410000|2021-05-04 02:30:10|22922.48|22884.48|22927.14|22889.14|22927.14|22889.14|22921.84|22883.84|10
1620095420000|2021-05-04 02:30:20|22926.84|22888.84|22924.03|22886.03|22928.51|22890.51|22924.03|22886.03|10
1620095430000|2021-05-04 02:30:30|22924.2|22886.2|22932.31|22894.31|22932.55|22894.55|22923.69|22885.69|10
1620095440000|2021-05-04 02:30:40|22931.72|22893.72|22928.05|22890.05|22933.22|22895.22|22928.05|22890.05|10
1620095450000|2021-05-04 02:30:50|22927.75|22889.75|22931.23|22893.23|22932.24|22894.24|22927.01|22889.01|10
1620095460000|2021-05-04 02:31:00|22931.67|22893.67|22940.61|22902.61|22941.81|22903.81|22931.67|22893.67|10
1620095470000|2021-05-04 02:31:10|22940.77|22902.77|22957.06|22919.06|22957.06|22919.06|22940.77|22902.77|10
1620095480000|2021-05-04 02:31:20|22961.03|22923.03|22967.24|22929.24|22967.24|22929.24|22960.01|22922.01|10
1620095490000|2021-05-04 02:31:30|22969.34|22931.34|22975.71|22937.71|22976.24|22938.24|22969.34|22931.34|10
1620095500000|2021-05-04 02:31:40|22976.32|22938.32|22978.15|22940.15|22978.15|22940.15|22975.6|22937.6|10
1620095510000|2021-05-04 02:31:50|22978.6|22940.6|22981.9|22943.9|22982.29|22944.29|22978.6|22940.6|10
1620095520000|2021-05-04 02:32:00|22981.62|22943.62|22987.26|22949.26|22987.26|22949.26|22981.62|22943.62|10
1620095530000|2021-05-04 02:32:10|22987.94|22949.94|22997.03|22959.03|22998.19|22960.19|22987.94|22949.94|10
1620095540000|2021-05-04 02:32:20|22996.8|22958.8|22993.44|22955.44|22996.8|22958.8|22991.38|22953.38|10
1620095550000|2021-05-04 02:32:30|22992.18|22954.18|22987.75|22949.75|22992.18|22954.18|22984.77|22946.77|10
1620095560000|2021-05-04 02:32:40|22988.24|22950.24|22990.32|22952.32|22990.42|22952.42|22988.24|22950.24|10
1620095570000|2021-05-04 02:32:50|22990.65|22952.65|22980.73|22942.73|22990.65|22952.65|22980.15|22942.15|10
1620095580000|2021-05-04 02:33:00|22980.01|22942.01|22981.65|22943.65|22984.46|22946.46|22980.01|22942.01|10
1620095590000|2021-05-04 02:33:10|22981.41|22943.41|22990.07|22952.07|22990.07|22952.07|22981.41|22943.41|10
1620095600000|2021-05-04 02:33:20|22989.15|22951.15|23004.82|22966.82|23004.82|22966.82|22988.53|22950.53|10
1620095610000|2021-05-04 02:33:30|23004.93|22966.93|23009.1|22971.1|23009.1|22971.1|23004.2|22966.2|10
1620095620000|2021-05-04 02:33:40|23009.21|22971.21|23035.81|22997.81|23035.81|22997.81|23009.21|22971.21|10
1620095630000|2021-05-04 02:33:50|23035.85|22997.85|23043.04|23005.04|23043.04|23005.04|23035.85|22997.85|10
1620095640000|2021-05-04 02:34:00|23042.39|23004.39|23062.2|23024.2|23062.2|23024.2|23042.39|23004.39|10
1620095650000|2021-05-04 02:34:10|23063.97|23025.97|23066.32|23028.32|23066.32|23028.32|23061.49|23023.49|10
1620095660000|2021-05-04 02:34:20|23067.11|23029.11|23058.57|23020.57|23067.11|23029.11|23058.57|23020.57|10
1620095670000|2021-05-04 02:34:30|23056.04|23018.04|23049.25|23011.25|23056.73|23018.73|23049.25|23011.25|10
1620095680000|2021-05-04 02:34:40|23047|23009|23046.62|23008.62|23047.64|23009.64|23045.49|23007.49|10
1620095690000|2021-05-04 02:34:50|23044.6|23006.6|23042.26|23004.26|23044.6|23006.6|23041.66|23003.66|10
1620095700000|2021-05-04 02:35:00|23042.11|23004.11|23039.7|23001.7|23042.81|23004.81|23039.7|23001.7|10
1620095710000|2021-05-04 02:35:10|23037.14|22999.14|23032.66|22994.66|23037.14|22999.14|23032.45|22994.45|10
1620095720000|2021-05-04 02:35:20|23032.98|22994.98|23025.85|22987.85|23033.28|22995.28|23025.85|22987.85|9
1620095730000|2021-05-04 02:35:30|23025.36|22987.36|23024.51|22986.51|23025.58|22987.58|23024.51|22986.51|10
1620095740000|2021-05-04 02:35:40|23024.42|22986.42|23023.59|22985.59|23024.42|22986.42|23021.52|22983.52|10
1620095750000|2021-05-04 02:35:50|23021.92|22983.92|23026|22988|23026|22988|23018.71|22980.71|10
1620095760000|2021-05-04 02:36:00|23026.82|22988.82|23023.55|22985.55|23026.82|22988.82|23023.39|22985.39|10
1620095770000|2021-05-04 02:36:10|23022.58|22984.58|23027.94|22989.94|23027.94|22989.94|23022.58|22984.58|10
1620095780000|2021-05-04 02:36:20|23028.6|22990.6|23029.95|22991.95|23030.84|22992.84|23028.6|22990.6|10
1620095790000|2021-05-04 02:36:30|23030.29|22992.29|23021.86|22983.86|23030.29|22992.29|23021.86|22983.86|10
1620095800000|2021-05-04 02:36:40|23022.19|22984.19|23021.68|22983.68|23022.76|22984.76|23020.34|22982.34|10
1620095810000|2021-05-04 02:36:50|23021.22|22983.22|23024.82|22986.82|23025.74|22987.74|23021.22|22983.22|10
1620095820000|2021-05-04 02:37:00|23022.87|22984.87|23015.6|22977.6|23022.87|22984.87|23014.32|22976.32|10
1620095830000|2021-05-04 02:37:10|23014.3|22976.3|23002.88|22964.88|23014.3|22976.3|23002.88|22964.88|10
1620095840000|2021-05-04 02:37:20|23003.08|22965.08|22994.19|22956.19|23003.13|22965.13|22994.19|22956.19|10
1620095850000|2021-05-04 02:37:30|22991.54|22953.54|22991.32|22953.32|22991.54|22953.54|22988.02|22950.02|10
1620095860000|2021-05-04 02:37:40|22991.28|22953.28|22983.16|22945.16|22991.55|22953.55|22983.16|22945.16|10
1620095870000|2021-05-04 02:37:50|22982.26|22944.26|22985.21|22947.21|22985.21|22947.21|22981.53|22943.53|10
1620095880000|2021-05-04 02:38:00|22985.28|22947.28|22995.6|22957.6|22995.6|22957.6|22985.28|22947.28|10
1620095890000|2021-05-04 02:38:10|22997.14|22959.14|22994.34|22956.34|23001.26|22963.26|22994.34|22956.34|10
1620095900000|2021-05-04 02:38:20|22994.37|22956.37|22990.74|22952.74|22994.37|22956.37|22990.51|22952.51|10
1620095910000|2021-05-04 02:38:30|22989.82|22951.82|22987.32|22949.32|22989.82|22951.82|22986.97|22948.97|10
1620095920000|2021-05-04 02:38:40|22988.16|22950.16|22988.28|22950.28|22991.15|22953.15|22988.16|22950.16|10
1620095930000|2021-05-04 02:38:50|22987.1|22949.1|22978.88|22940.88|22987.1|22949.1|22977.69|22939.69|10
1620095940000|2021-05-04 02:39:00|22976.72|22938.72|22972.69|22934.69|22976.79|22938.79|22972.47|22934.47|10
1620095950000|2021-05-04 02:39:10|22971.32|22933.32|22971.93|22933.93|22971.93|22933.93|22968.98|22930.98|10
1620095960000|2021-05-04 02:39:20|22971.75|22933.75|22970.41|22932.41|22971.75|22933.75|22969.13|22931.13|10
1620095970000|2021-05-04 02:39:30|22969.87|22931.87|22970.2|22932.2|22970.74|22932.74|22969.51|22931.51|10
1620095980000|2021-05-04 02:39:40|22970.17|22932.17|22974|22936|22974|22936|22969.97|22931.97|10
1620095990000|2021-05-04 02:39:50|22972.95|22934.95|22967.51|22929.51|22972.95|22934.95|22967.51|22929.51|10
1620096000000|2021-05-04 02:40:00|22967.24|22929.24|22963.11|22925.11|22967.24|22929.24|22963.11|22925.11|10
1620096010000|2021-05-04 02:40:10|22962.51|22924.51|22963.62|22925.62|22964.1|22926.1|22961.6|22923.6|10
1620096020000|2021-05-04 02:40:20|22960.34|22922.34|22961.71|22923.71|22962.22|22924.22|22960.34|22922.34|10
1620096030000|2021-05-04 02:40:30|22960.81|22922.81|22960.1|22922.1|22961.57|22923.57|22959.6|22921.6|10
1620096040000|2021-05-04 02:40:40|22958.31|22920.31|22954.99|22916.99|22958.31|22920.31|22954.24|22916.24|10
1620096050000|2021-05-04 02:40:50|22953.89|22915.89|22950.12|22912.12|22954.12|22916.12|22950.12|22912.12|10
1620096060000|2021-05-04 02:41:00|22950.01|22912.01|22937.38|22899.38|22950.01|22912.01|22937.38|22899.38|10
1620096070000|2021-05-04 02:41:10|22934.8|22896.8|22936.39|22898.39|22936.39|22898.39|22933.88|22895.88|10
1620096080000|2021-05-04 02:41:20|22935.4|22897.4|22932.31|22894.31|22935.4|22897.4|22932.31|22894.31|9
1620096090000|2021-05-04 02:41:30|22931.78|22893.78|22929.25|22891.25|22932.21|22894.21|22929.25|22891.25|10
1620096100000|2021-05-04 02:41:40|22929.08|22891.08|22926.66|22888.66|22929.08|22891.08|22923.72|22885.72|10
1620096110000|2021-05-04 02:41:50|22926.94|22888.94|22926.02|22888.02|22927.93|22889.93|22926.02|22888.02|10
1620096120000|2021-05-04 02:42:00|22926.55|22888.55|22929.22|22891.22|22929.56|22891.56|22926.32|22888.32|10
1620096130000|2021-05-04 02:42:10|22930.45|22892.45|22934.63|22896.63|22934.63|22896.63|22930.11|22892.11|10
1620096140000|2021-05-04 02:42:20|22935.87|22897.87|22936.5|22898.5|22938.81|22900.81|22933.18|22895.18|10
1620096150000|2021-05-04 02:42:30|22937.14|22899.14|22949.17|22911.17|22949.17|22911.17|22937.06|22899.06|10
1620096160000|2021-05-04 02:42:40|22949.5|22911.5|22945.47|22907.47|22952.82|22914.82|22945.47|22907.47|10
1620096170000|2021-05-04 02:42:50|22946.67|22908.67|22933.48|22895.48|22947.79|22909.79|22933.48|22895.48|10
1620096180000|2021-05-04 02:43:00|22930.12|22892.12|22920.74|22882.74|22930.12|22892.12|22920.61|22882.61|10
1620096190000|2021-05-04 02:43:10|22919.24|22881.24|22916.33|22878.33|22919.46|22881.46|22916.33|22878.33|10
1620096200000|2021-05-04 02:43:20|22916.38|22878.38|22912.68|22874.68|22916.38|22878.38|22912.67|22874.67|10
1620096210000|2021-05-04 02:43:30|22912.51|22874.51|22908.82|22870.82|22912.51|22874.51|22908.11|22870.11|10
1620096220000|2021-05-04 02:43:40|22909.01|22871.01|22913.41|22875.41|22913.41|22875.41|22909.01|22871.01|10
1620096230000|2021-05-04 02:43:50|22913.32|22875.32|22910.58|22872.58|22913.32|22875.32|22910.58|22872.58|10
1620096240000|2021-05-04 02:44:00|22910.83|22872.83|22907.95|22869.95|22910.83|22872.83|22907.43|22869.43|10
1620096250000|2021-05-04 02:44:10|22907.82|22869.82|22902.54|22864.54|22907.82|22869.82|22902.49|22864.49|10
1620096260000|2021-05-04 02:44:20|22902.75|22864.75|22916.04|22878.04|22916.04|22878.04|22902.75|22864.75|10
1620096270000|2021-05-04 02:44:30|22916.05|22878.05|22916.92|22878.92|22919.18|22881.18|22916.05|22878.05|10
1620096280000|2021-05-04 02:44:40|22918.13|22880.13|22919.59|22881.59|22919.96|22881.96|22918.13|22880.13|9
1620096290000|2021-05-04 02:44:50|22918.49|22880.49|22919.75|22881.75|22919.75|22881.75|22915.81|22877.81|10
1620096300000|2021-05-04 02:45:00|22922.29|22884.29|22923.94|22885.94|22923.94|22885.94|22920.57|22882.57|10
1620096310000|2021-05-04 02:45:10|22923.06|22885.06|22929.91|22891.91|22930.4|22892.4|22923.06|22885.06|10
1620096320000|2021-05-04 02:45:20|22934.54|22896.54|22944.35|22906.35|22944.35|22906.35|22934.54|22896.54|10
1620096330000|2021-05-04 02:45:30|22944|22906|22947.49|22909.49|22947.49|22909.49|22943.44|22905.44|10
1620096340000|2021-05-04 02:45:40|22948.89|22910.89|22949.33|22911.33|22952.89|22914.89|22948.89|22910.89|10
1620096350000|2021-05-04 02:45:50|22949.25|22911.25|22951.68|22913.68|22951.97|22913.97|22948.61|22910.61|9
1620096360000|2021-05-04 02:46:00|22950.98|22912.98|22955.92|22917.92|22955.92|22917.92|22950.98|22912.98|10
1620096370000|2021-05-04 02:46:10|22955.42|22917.42|22957.87|22919.87|22958.48|22920.48|22955.42|22917.42|10
1620096380000|2021-05-04 02:46:20|22957.51|22919.51|22957.23|22919.23|22958.39|22920.39|22956.94|22918.94|9
1620096390000|2021-05-04 02:46:30|22957.04|22919.04|22957.16|22919.16|22957.16|22919.16|22956.62|22918.62|10
1620096400000|2021-05-04 02:46:40|22956.87|22918.87|22956.55|22918.55|22957.82|22919.82|22956.46|22918.46|10
1620096410000|2021-05-04 02:46:50|22956.45|22918.45|22957.19|22919.19|22957.81|22919.81|22955.53|22917.53|10
1620096420000|2021-05-04 02:47:00|22957.34|22919.34|22958.6|22920.6|22960.18|22922.18|22957.34|22919.34|10
1620096430000|2021-05-04 02:47:10|22958.14|22920.14|22949.8|22911.8|22958.14|22920.14|22949.8|22911.8|10
1620096440000|2021-05-04 02:47:20|22944.37|22906.37|22928.1|22890.1|22944.73|22906.73|22928.1|22890.1|10
1620096450000|2021-05-04 02:47:30|22926.86|22888.86|22914.25|22876.25|22928.52|22890.52|22914.25|22876.25|10
1620096460000|2021-05-04 02:47:40|22914.41|22876.41|22912.25|22874.25|22917.94|22879.94|22912.25|22874.25|10
1620096470000|2021-05-04 02:47:50|22908.08|22870.08|22887.54|22849.54|22908.08|22870.08|22887.54|22849.54|10
1620096480000|2021-05-04 02:48:00|22886.22|22848.22|22876.26|22838.26|22886.67|22848.67|22876.26|22838.26|10
1620096490000|2021-05-04 02:48:10|22877.65|22839.65|22878.93|22840.93|22880.11|22842.11|22877.65|22839.65|9
1620096500000|2021-05-04 02:48:20|22880.56|22842.56|22890.66|22852.66|22890.66|22852.66|22879.13|22841.13|10
1620096510000|2021-05-04 02:48:30|22892.57|22854.57|22911.79|22873.79|22911.79|22873.79|22892.57|22854.57|10
1620096520000|2021-05-04 02:48:40|22912.76|22874.76|22917.68|22879.68|22917.68|22879.68|22912.76|22874.76|10
1620096530000|2021-05-04 02:48:50|22918.34|22880.34|22914.39|22876.39|22919.23|22881.23|22914.39|22876.39|10
1620096540000|2021-05-04 02:49:00|22913.84|22875.84|22905.33|22867.33|22913.84|22875.84|22905.33|22867.33|10
1620096550000|2021-05-04 02:49:10|22903.81|22865.81|22906.33|22868.33|22906.33|22868.33|22902.09|22864.09|10
1620096560000|2021-05-04 02:49:20|22906.13|22868.13|22906.77|22868.77|22907.37|22869.37|22904.61|22866.61|10
1620096570000|2021-05-04 02:49:30|22906.22|22868.22|22898.98|22860.98|22906.22|22868.22|22898.98|22860.98|10
1620096580000|2021-05-04 02:49:40|22898.16|22860.16|22884.94|22846.94|22898.16|22860.16|22884.94|22846.94|10
1620096590000|2021-05-04 02:49:50|22879.17|22841.17|22868.92|22830.92|22879.17|22841.17|22868.92|22830.92|10
1620096600000|2021-05-04 02:50:00|22869.58|22831.58|22869.36|22831.36|22871.67|22833.67|22868.83|22830.83|10
1620096610000|2021-05-04 02:50:10|22869.37|22831.37|22867.18|22829.18|22871.2|22833.2|22867.18|22829.18|10
1620096620000|2021-05-04 02:50:20|22866.61|22828.61|22859.78|22821.78|22867.53|22829.53|22859.66|22821.66|10
1620096630000|2021-05-04 02:50:30|22859.48|22821.48|22841.97|22803.97|22859.48|22821.48|22841.97|22803.97|10
1620096640000|2021-05-04 02:50:40|22833.82|22795.82|22825.3|22787.3|22833.82|22795.82|22824.97|22786.97|10
1620096650000|2021-05-04 02:50:50|22825.76|22787.76|22806.06|22768.06|22825.76|22787.76|22806.06|22768.06|10
1620096660000|2021-05-04 02:51:00|22806.4|22768.4|22779.25|22741.25|22806.4|22768.4|22779.25|22741.25|10
1620096670000|2021-05-04 02:51:10|22779.14|22741.14|22756.58|22718.58|22779.14|22741.14|22755.58|22717.58|10
1620096680000|2021-05-04 02:51:20|22754.68|22716.68|22749.34|22711.34|22754.82|22716.82|22749.34|22711.34|10
1620096690000|2021-05-04 02:51:30|22751.33|22713.33|22755.61|22717.61|22755.61|22717.61|22747.28|22709.28|10
1620096700000|2021-05-04 02:51:40|22755.63|22717.63|22752.03|22714.03|22755.63|22717.63|22750.43|22712.43|10
1620096710000|2021-05-04 02:51:50|22752.04|22714.04|22748|22710|22752.4|22714.4|22748|22710|10
1620096720000|2021-05-04 02:52:00|22749.19|22711.19|22750.3|22712.3|22750.3|22712.3|22746.75|22708.75|10
1620096730000|2021-05-04 02:52:10|22751|22713|22755.22|22717.22|22755.22|22717.22|22750.7|22712.7|10
1620096740000|2021-05-04 02:52:20|22756.19|22718.19|22763.39|22725.39|22763.39|22725.39|22756.08|22718.08|10
1620096750000|2021-05-04 02:52:30|22764.73|22726.73|22799.46|22761.46|22799.46|22761.46|22764.73|22726.73|10
1620096760000|2021-05-04 02:52:40|22801.56|22763.56|22801.3|22763.3|22804.26|22766.26|22800.33|22762.33|10
1620096770000|2021-05-04 02:52:50|22801.27|22763.27|22797.94|22759.94|22802.47|22764.47|22797.94|22759.94|10
1620096780000|2021-05-04 02:53:00|22797.11|22759.11|22789.07|22751.07|22797.11|22759.11|22789.07|22751.07|10
1620096790000|2021-05-04 02:53:10|22787.71|22749.71|22773.26|22735.26|22787.71|22749.71|22773.26|22735.26|10
1620096800000|2021-05-04 02:53:20|22773.18|22735.18|22773.12|22735.12|22774.07|22736.07|22771.86|22733.86|10
1620096810000|2021-05-04 02:53:30|22770.88|22732.88|22762.84|22724.84|22770.99|22732.99|22762.84|22724.84|10
1620096820000|2021-05-04 02:53:40|22762.77|22724.77|22752.44|22714.44|22762.77|22724.77|22752.44|22714.44|10
1620096830000|2021-05-04 02:53:50|22751.74|22713.74|22734.73|22696.73|22751.74|22713.74|22733.3|22695.3|10
1620096840000|2021-05-04 02:54:00|22729.8|22691.8|22739.68|22701.68|22739.68|22701.68|22728.52|22690.52|10
1620096850000|2021-05-04 02:54:10|22743.77|22705.77|22770.84|22732.84|22770.84|22732.84|22743.77|22705.77|10
1620096860000|2021-05-04 02:54:20|22769.11|22731.11|22780.24|22742.24|22780.24|22742.24|22769.11|22731.11|10
1620096870000|2021-05-04 02:54:30|22782.22|22744.22|22785.99|22747.99|22787.39|22749.39|22782.22|22744.22|10
1620096880000|2021-05-04 02:54:40|22787.27|22749.27|22781.68|22743.68|22787.27|22749.27|22777.85|22739.85|10
1620096890000|2021-05-04 02:54:50|22779.11|22741.11|22781.55|22743.55|22781.55|22743.55|22774.51|22736.51|10
1620096900000|2021-05-04 02:55:00|22782.36|22744.36|22793.13|22755.13|22793.13|22755.13|22782.36|22744.36|10
1620096910000|2021-05-04 02:55:10|22792.14|22754.14|22795.21|22757.21|22795.21|22757.21|22789.17|22751.17|10
1620096920000|2021-05-04 02:55:20|22789.8|22751.8|22793.77|22755.77|22800.85|22762.85|22789.8|22751.8|10
1620096930000|2021-05-04 02:55:30|22792.58|22754.58|22781.3|22743.3|22792.58|22754.58|22780.33|22742.33|10
1620096940000|2021-05-04 02:55:40|22781.74|22743.74|22777.26|22739.26|22783.31|22745.31|22777.26|22739.26|10
1620096950000|2021-05-04 02:55:50|22777.86|22739.86|22784.35|22746.35|22784.35|22746.35|22774.93|22736.93|10
1620096960000|2021-05-04 02:56:00|22787.67|22749.67|22781.1|22743.1|22787.67|22749.67|22781.1|22743.1|10
1620096970000|2021-05-04 02:56:10|22780.28|22742.28|22774.53|22736.53|22782.32|22744.32|22774.53|22736.53|10
1620096980000|2021-05-04 02:56:20|22773.64|22735.64|22770.52|22732.52|22773.64|22735.64|22770.13|22732.13|10
1620096990000|2021-05-04 02:56:30|22770.31|22732.31|22763.27|22725.27|22770.31|22732.31|22763.27|22725.27|10
1620097000000|2021-05-04 02:56:40|22762.59|22724.59|22750.93|22712.93|22762.59|22724.59|22750.93|22712.93|10
1620097010000|2021-05-04 02:56:50|22750.83|22712.83|22751.05|22713.05|22754.29|22716.29|22750.08|22712.08|10
1620097020000|2021-05-04 02:57:00|22751.58|22713.58|22758.08|22720.08|22758.08|22720.08|22750.35|22712.35|10
1620097030000|2021-05-04 02:57:10|22760.23|22722.23|22764.99|22726.99|22764.99|22726.99|22759.96|22721.96|10
1620097040000|2021-05-04 02:57:20|22765.31|22727.31|22768.48|22730.48|22770.13|22732.13|22765.31|22727.31|10
1620097050000|2021-05-04 02:57:30|22768.49|22730.49|22774.58|22736.58|22775.47|22737.47|22768.49|22730.49|10
1620097060000|2021-05-04 02:57:40|22774.16|22736.16|22789.51|22751.51|22789.51|22751.51|22774.16|22736.16|10
1620097070000|2021-05-04 02:57:50|22789.28|22751.28|22822.69|22784.69|22822.69|22784.69|22789.28|22751.28|10
1620097080000|2021-05-04 02:58:00|22823.3|22785.3|22831.94|22793.94|22831.94|22793.94|22823.3|22785.3|10
1620097090000|2021-05-04 02:58:10|22833.2|22795.2|22838.84|22800.84|22839.57|22801.57|22833.2|22795.2|10
1620097100000|2021-05-04 02:58:20|22837.88|22799.88|22850.17|22812.17|22850.56|22812.56|22837.88|22799.88|10
1620097110000|2021-05-04 02:58:30|22850.64|22812.64|22857.04|22819.04|22857.3|22819.3|22850.64|22812.64|10
1620097120000|2021-05-04 02:58:40|22859.31|22821.31|22861.76|22823.76|22861.76|22823.76|22858.37|22820.37|10
1620097130000|2021-05-04 02:58:50|22861.75|22823.75|22866.81|22828.81|22866.81|22828.81|22860.8|22822.8|10
1620097140000|2021-05-04 02:59:00|22867.57|22829.57|22855.07|22817.07|22867.57|22829.57|22855.07|22817.07|10
1620097150000|2021-05-04 02:59:10|22853.94|22815.94|22850.16|22812.16|22853.94|22815.94|22849.83|22811.83|10
1620097160000|2021-05-04 02:59:20|22851.13|22813.13|22842.35|22804.35|22852.83|22814.83|22842.35|22804.35|10
1620097170000|2021-05-04 02:59:30|22841.54|22803.54|22832.72|22794.72|22841.54|22803.54|22832.72|22794.72|10
1620097180000|2021-05-04 02:59:40|22831.92|22793.92|22831.17|22793.17|22832.47|22794.47|22830.66|22792.66|10
1620097190000|2021-05-04 02:59:50|22831.27|22793.27|22824.54|22786.54|22832.59|22794.59|22824.54|22786.54|10
1620097200000|2021-05-04 03:00:00|22823.67|22785.67|22807.7|22769.7|22823.67|22785.67|22807.7|22769.7|10
1620097210000|2021-05-04 03:00:10|22810.7|22772.7|22780.03|22742.03|22810.7|22772.7|22779.45|22741.45|10
1620097220000|2021-05-04 03:00:20|22780.67|22742.67|22766.15|22728.15|22780.67|22742.67|22766.15|22728.15|10
1620097230000|2021-05-04 03:00:30|22764.66|22726.66|22756.88|22718.88|22764.66|22726.66|22756.38|22718.38|10
1620097240000|2021-05-04 03:00:40|22757.35|22719.35|22744.16|22706.16|22757.95|22719.95|22744.16|22706.16|10
1620097250000|2021-05-04 03:00:50|22741.96|22703.96|22726.52|22688.52|22741.96|22703.96|22725.39|22687.39|10
1620097260000|2021-05-04 03:01:00|22725.3|22687.3|22706.45|22668.45|22725.3|22687.3|22706.45|22668.45|10
1620097270000|2021-05-04 03:01:10|22697.96|22659.96|22684.69|22646.69|22698.95|22660.95|22684.69|22646.69|10
1620097280000|2021-05-04 03:01:20|22685.14|22647.14|22664.34|22626.34|22685.14|22647.14|22664.34|22626.34|10
1620097290000|2021-05-04 03:01:30|22660.7|22622.7|22653.03|22615.03|22660.7|22622.7|22653.03|22615.03|10
1620097300000|2021-05-04 03:01:40|22651.78|22613.78|22618.62|22580.62|22653.3|22615.3|22618.62|22580.62|10
1620097310000|2021-05-04 03:01:50|22608.86|22570.86|22620.01|22582.01|22620.01|22582.01|22608.86|22570.86|10
1620097320000|2021-05-04 03:02:00|22623.3|22585.3|22643.19|22605.19|22643.19|22605.19|22623.3|22585.3|10
1620097330000|2021-05-04 03:02:10|22645.15|22607.15|22650.19|22612.19|22650.19|22612.19|22643.39|22605.39|10
1620097340000|2021-05-04 03:02:20|22652.42|22614.42|22674.86|22636.86|22674.86|22636.86|22652.42|22614.42|10
1620097350000|2021-05-04 03:02:30|22677.68|22639.68|22692.3|22654.3|22692.3|22654.3|22677.68|22639.68|10
1620097360000|2021-05-04 03:02:40|22694.01|22656.01|22690.35|22652.35|22694.01|22656.01|22690.35|22652.35|10
1620097370000|2021-05-04 03:02:50|22691.59|22653.59|22692.52|22654.52|22694.23|22656.23|22689.96|22651.96|10
1620097380000|2021-05-04 03:03:00|22691.68|22653.68|22698.47|22660.47|22698.47|22660.47|22686.67|22648.67|10
1620097390000|2021-05-04 03:03:10|22700.68|22662.68|22710.46|22672.46|22710.73|22672.73|22700.68|22662.68|10
1620097400000|2021-05-04 03:03:20|22712.09|22674.09|22730.09|22692.09|22732.67|22694.67|22712.09|22674.09|10
1620097410000|2021-05-04 03:03:30|22729.18|22691.18|22723.26|22685.26|22729.18|22691.18|22722.23|22684.23|10
1620097420000|2021-05-04 03:03:40|22722.6|22684.6|22722.48|22684.48|22723.1|22685.1|22720.65|22682.65|10
1620097430000|2021-05-04 03:03:50|22722.58|22684.58|22731.39|22693.39|22731.39|22693.39|22722.58|22684.58|10
1620097440000|2021-05-04 03:04:00|22731.75|22693.75|22728.37|22690.37|22731.99|22693.99|22726.95|22688.95|9
1620097450000|2021-05-04 03:04:10|22728.92|22690.92|22733.85|22695.85|22733.85|22695.85|22728.92|22690.92|10
1620097460000|2021-05-04 03:04:20|22738.91|22700.91|22761.36|22723.36|22761.36|22723.36|22738.91|22700.91|10
1620097470000|2021-05-04 03:04:30|22765.18|22727.18|22787.15|22749.15|22787.15|22749.15|22765.18|22727.18|10
1620097480000|2021-05-04 03:04:40|22789.96|22751.96|22801.39|22763.39|22801.39|22763.39|22789.96|22751.96|10
1620097490000|2021-05-04 03:04:50|22801.21|22763.21|22812.1|22774.1|22812.1|22774.1|22801.21|22763.21|10
1620097500000|2021-05-04 03:05:00|22812.73|22774.73|22817.36|22779.36|22821.18|22783.18|22812.73|22774.73|10
1620097510000|2021-05-04 03:05:10|22818.14|22780.14|22821.38|22783.38|22821.38|22783.38|22814.54|22776.54|10
1620097520000|2021-05-04 03:05:20|22822.59|22784.59|22840.56|22802.56|22840.56|22802.56|22822.59|22784.59|10
1620097530000|2021-05-04 03:05:30|22844.07|22806.07|22856.96|22818.96|22856.96|22818.96|22844.07|22806.07|10
1620097540000|2021-05-04 03:05:40|22857.11|22819.11|22858.61|22820.61|22860.35|22822.35|22857.1|22819.1|10
1620097550000|2021-05-04 03:05:50|22858.06|22820.06|22854.8|22816.8|22859.09|22821.09|22854.8|22816.8|10
1620097560000|2021-05-04 03:06:00|22855.47|22817.47|22863.02|22825.02|22863.02|22825.02|22854.39|22816.39|10
1620097570000|2021-05-04 03:06:10|22863.79|22825.79|22876.28|22838.28|22879.81|22841.81|22863.79|22825.79|10
1620097580000|2021-05-04 03:06:20|22877.53|22839.53|22882.78|22844.78|22882.78|22844.78|22877.53|22839.53|10
1620097590000|2021-05-04 03:06:30|22883.12|22845.12|22890.86|22852.86|22891.97|22853.97|22883.12|22845.12|10
1620097600000|2021-05-04 03:06:40|22888.46|22850.46|22889.77|22851.77|22890.14|22852.14|22885.16|22847.16|10
1620097610000|2021-05-04 03:06:50|22889.59|22851.59|22900.41|22862.41|22900.41|22862.41|22889.59|22851.59|10
1620097620000|2021-05-04 03:07:00|22900.76|22862.76|22907.23|22869.23|22908.37|22870.37|22900.76|22862.76|10
1620097630000|2021-05-04 03:07:10|22906|22868|22904.13|22866.13|22906.27|22868.27|22902.45|22864.45|10
1620097640000|2021-05-04 03:07:20|22903.55|22865.55|22906.32|22868.32|22906.32|22868.32|22902.22|22864.22|9
1620097650000|2021-05-04 03:07:30|22907.33|22869.33|22907.34|22869.34|22907.92|22869.92|22904.92|22866.92|10
1620097660000|2021-05-04 03:07:40|22906.06|22868.06|22907.03|22869.03|22907.62|22869.62|22902.01|22864.01|10
1620097670000|2021-05-04 03:07:50|22906.89|22868.89|22920.35|22882.35|22920.35|22882.35|22906.89|22868.89|10
1620097680000|2021-05-04 03:08:00|22923.32|22885.32|22941.04|22903.04|22941.04|22903.04|22923.32|22885.32|10
1620097690000|2021-05-04 03:08:10|22940.37|22902.37|22947.85|22909.85|22947.85|22909.85|22939.79|22901.79|10
1620097700000|2021-05-04 03:08:20|22950.41|22912.41|22938.87|22900.87|22951.33|22913.33|22938.87|22900.87|10
1620097710000|2021-05-04 03:08:30|22937.82|22899.82|22940.93|22902.93|22940.93|22902.93|22936.89|22898.89|10
1620097720000|2021-05-04 03:08:40|22940.23|22902.23|22942.43|22904.43|22942.43|22904.43|22936.39|22898.39|10
1620097730000|2021-05-04 03:08:50|22944.12|22906.12|22948.23|22910.23|22948.59|22910.59|22943.97|22905.97|10
1620097740000|2021-05-04 03:09:00|22948.41|22910.41|22950.87|22912.87|22951.19|22913.19|22948.22|22910.22|10
1620097750000|2021-05-04 03:09:10|22951.23|22913.23|22954.17|22916.17|22954.18|22916.18|22951.23|22913.23|10
1620097760000|2021-05-04 03:09:20|22953.67|22915.67|22955.53|22917.53|22957.13|22919.13|22953.67|22915.67|10
1620097770000|2021-05-04 03:09:30|22954.76|22916.76|22955.11|22917.11|22955.11|22917.11|22953.03|22915.03|10
1620097780000|2021-05-04 03:09:40|22955.65|22917.65|22957.25|22919.25|22958.05|22920.05|22955.5|22917.5|10
1620097790000|2021-05-04 03:09:50|22956.05|22918.05|22951.68|22913.68|22956.05|22918.05|22951.68|22913.68|10
1620097800000|2021-05-04 03:10:00|22951.97|22913.97|22943.51|22905.51|22951.97|22913.97|22943.51|22905.51|10
1620097810000|2021-05-04 03:10:10|22938.76|22900.76|22931.8|22893.8|22938.76|22900.76|22931.8|22893.8|10
1620097820000|2021-05-04 03:10:20|22930.99|22892.99|22920.16|22882.16|22930.99|22892.99|22920.16|22882.16|10
1620097830000|2021-05-04 03:10:30|22921.98|22883.98|22927.8|22889.8|22927.8|22889.8|22921.98|22883.98|10
1620097840000|2021-05-04 03:10:40|22928.23|22890.23|22931.87|22893.87|22933.94|22895.94|22928.23|22890.23|10
1620097850000|2021-05-04 03:10:50|22930.46|22892.46|22932.35|22894.35|22932.35|22894.35|22930.45|22892.45|10
1620097860000|2021-05-04 03:11:00|22932.16|22894.16|22935.73|22897.73|22935.73|22897.73|22932.16|22894.16|9
1620097870000|2021-05-04 03:11:10|22936.34|22898.34|22936.26|22898.26|22940.14|22902.14|22936.26|22898.26|9
1620097880000|2021-05-04 03:11:20|22936.09|22898.09|22936.13|22898.13|22939.85|22901.85|22936.09|22898.09|10
1620097890000|2021-05-04 03:11:30|22933.2|22895.2|22927.81|22889.81|22933.2|22895.2|22927.46|22889.46|10
1620097900000|2021-05-04 03:11:40|22926.65|22888.65|22927.26|22889.26|22928.23|22890.23|22926.65|22888.65|10
1620097910000|2021-05-04 03:11:50|22927.32|22889.32|22928.23|22890.23|22928.67|22890.67|22926.13|22888.13|10
1620097920000|2021-05-04 03:12:00|22928.45|22890.45|22927.67|22889.67|22928.71|22890.71|22927.28|22889.28|10
1620097930000|2021-05-04 03:12:10|22926.39|22888.39|22930.9|22892.9|22930.9|22892.9|22925.57|22887.57|10
1620097940000|2021-05-04 03:12:20|22931.84|22893.84|22943.26|22905.26|22943.26|22905.26|22931.84|22893.84|10
1620097950000|2021-05-04 03:12:30|22945.08|22907.08|22945.92|22907.92|22945.92|22907.92|22937.96|22899.96|10
1620097960000|2021-05-04 03:12:40|22946.74|22908.74|22948.88|22910.88|22950.87|22912.87|22946.74|22908.74|10
1620097970000|2021-05-04 03:12:50|22949.73|22911.73|22946.46|22908.46|22949.73|22911.73|22946.46|22908.46|10
1620097980000|2021-05-04 03:13:00|22947.66|22909.66|22936.96|22898.96|22947.66|22909.66|22936.96|22898.96|10
1620097990000|2021-05-04 03:13:10|22935.01|22897.01|22925.45|22887.45|22935.01|22897.01|22925.45|22887.45|10
1620098000000|2021-05-04 03:13:20|22921.92|22883.92|22922.55|22884.55|22923.58|22885.58|22921.63|22883.63|10
1620098010000|2021-05-04 03:13:30|22923.12|22885.12|22924|22886|22927.21|22889.21|22923.12|22885.12|10
1620098020000|2021-05-04 03:13:40|22924.33|22886.33|22923.67|22885.67|22925.62|22887.62|22923.67|22885.67|10
1620098030000|2021-05-04 03:13:50|22923.38|22885.38|22920.75|22882.75|22923.38|22885.38|22919.99|22881.99|9
1620098040000|2021-05-04 03:14:00|22920.19|22882.19|22919.47|22881.47|22920.54|22882.54|22918.88|22880.88|10
1620098050000|2021-05-04 03:14:10|22918.34|22880.34|22917.29|22879.29|22918.34|22880.34|22916.19|22878.19|10
1620098060000|2021-05-04 03:14:20|22916.8|22878.8|22918.41|22880.41|22920.11|22882.11|22915.8|22877.8|10
1620098070000|2021-05-04 03:14:30|22918.97|22880.97|22914.47|22876.47|22918.97|22880.97|22914.47|22876.47|10
1620098080000|2021-05-04 03:14:40|22914.28|22876.28|22909.64|22871.64|22914.28|22876.28|22909.64|22871.64|10
1620098090000|2021-05-04 03:14:50|22909.44|22871.44|22893.47|22855.47|22909.47|22871.47|22893.47|22855.47|10
1620098100000|2021-05-04 03:15:00|22893.89|22855.89|22885.63|22847.63|22893.89|22855.89|22885.63|22847.63|10
1620098110000|2021-05-04 03:15:10|22884.42|22846.42|22884.13|22846.13|22888.5|22850.5|22884.13|22846.13|10
1620098120000|2021-05-04 03:15:20|22883.52|22845.52|22890.92|22852.92|22891.15|22853.15|22882.64|22844.64|10
1620098130000|2021-05-04 03:15:30|22890.58|22852.58|22895.11|22857.11|22895.15|22857.15|22890.1|22852.1|10
1620098140000|2021-05-04 03:15:40|22894.75|22856.75|22896.57|22858.57|22896.57|22858.57|22894.1|22856.1|10
1620098150000|2021-05-04 03:15:50|22896.29|22858.29|22898.07|22860.07|22898.07|22860.07|22893.61|22855.61|10
1620098160000|2021-05-04 03:16:00|22898.57|22860.57|22903.99|22865.99|22903.99|22865.99|22898.57|22860.57|9
1620098170000|2021-05-04 03:16:10|22902.74|22864.74|22906.15|22868.15|22906.15|22868.15|22901.35|22863.35|10
1620098180000|2021-05-04 03:16:20|22906.17|22868.17|22906.87|22868.87|22907.74|22869.74|22905.86|22867.86|10
1620098190000|2021-05-04 03:16:30|22906.47|22868.47|22899.4|22861.4|22906.47|22868.47|22899.4|22861.4|10
1620098200000|2021-05-04 03:16:40|22897.98|22859.98|22894.82|22856.82|22897.98|22859.98|22894.59|22856.59|10
1620098210000|2021-05-04 03:16:50|22894.57|22856.57|22895.95|22857.95|22895.95|22857.95|22894.02|22856.02|10
1620098220000|2021-05-04 03:17:00|22895.63|22857.63|22895.08|22857.08|22897.29|22859.29|22895.08|22857.08|10
1620098230000|2021-05-04 03:17:10|22894.66|22856.66|22892.8|22854.8|22895.07|22857.07|22892.8|22854.8|10
1620098240000|2021-05-04 03:17:20|22891.91|22853.91|22888.27|22850.27|22891.91|22853.91|22888.27|22850.27|10
1620098250000|2021-05-04 03:17:30|22887.73|22849.73|22880.59|22842.59|22887.73|22849.73|22880.59|22842.59|10
1620098260000|2021-05-04 03:17:40|22882.96|22844.96|22877.16|22839.16|22884.23|22846.23|22876.75|22838.75|10
1620098270000|2021-05-04 03:17:50|22877.01|22839.01|22873.28|22835.28|22877.23|22839.23|22873.28|22835.28|10
1620098280000|2021-05-04 03:18:00|22871.95|22833.95|22868.49|22830.49|22871.95|22833.95|22868.46|22830.46|10
1620098290000|2021-05-04 03:18:10|22868.78|22830.78|22869.85|22831.85|22869.85|22831.85|22867.56|22829.56|10
1620098300000|2021-05-04 03:18:20|22869.24|22831.24|22868.71|22830.71|22869.54|22831.54|22868.44|22830.44|10
1620098310000|2021-05-04 03:18:30|22868.97|22830.97|22871.44|22833.44|22871.72|22833.72|22868.97|22830.97|10
1620098320000|2021-05-04 03:18:40|22871.03|22833.03|22864.48|22826.48|22871.03|22833.03|22864.48|22826.48|10
1620098330000|2021-05-04 03:18:50|22863.45|22825.45|22856.89|22818.89|22863.45|22825.45|22856.89|22818.89|10
1620098340000|2021-05-04 03:19:00|22857.9|22819.9|22845.8|22807.8|22857.9|22819.9|22845.8|22807.8|10
1620098350000|2021-05-04 03:19:10|22846.46|22808.46|22844.84|22806.84|22847.5|22809.5|22844.27|22806.27|10
1620098360000|2021-05-04 03:19:20|22844.56|22806.56|22835.01|22797.01|22844.56|22806.56|22835.01|22797.01|10
1620098370000|2021-05-04 03:19:30|22833.42|22795.42|22824.63|22786.63|22835.7|22797.7|22823.07|22785.07|10
1620098380000|2021-05-04 03:19:40|22824.36|22786.36|22826.37|22788.37|22826.41|22788.41|22824.03|22786.03|10
1620098390000|2021-05-04 03:19:50|22824.47|22786.47|22811.76|22773.76|22824.47|22786.47|22811.76|22773.76|10
1620098400000|2021-05-04 03:20:00|22807.92|22769.92|22801.55|22763.55|22807.92|22769.92|22800.63|22762.63|10
1620098410000|2021-05-04 03:20:10|22800.24|22762.24|22794.2|22756.2|22800.24|22762.24|22794.2|22756.2|10
1620098420000|2021-05-04 03:20:20|22795.17|22757.17|22803.76|22765.76|22803.76|22765.76|22795.17|22757.17|10
1620098430000|2021-05-04 03:20:30|22806.13|22768.13|22832|22794|22833.68|22795.68|22806.13|22768.13|10
1620098440000|2021-05-04 03:20:40|22834.38|22796.38|22847.41|22809.41|22847.41|22809.41|22834.38|22796.38|10
1620098450000|2021-05-04 03:20:50|22848.57|22810.57|22851.01|22813.01|22851.23|22813.23|22848.57|22810.57|10
1620098460000|2021-05-04 03:21:00|22850.8|22812.8|22852.82|22814.82|22852.82|22814.82|22850.76|22812.76|10
1620098470000|2021-05-04 03:21:10|22853.43|22815.43|22855.99|22817.99|22856.76|22818.76|22852.9|22814.9|10
1620098480000|2021-05-04 03:21:20|22856.18|22818.18|22853.39|22815.39|22856.18|22818.18|22853.39|22815.39|10
1620098490000|2021-05-04 03:21:30|22852.74|22814.74|22854.22|22816.22|22854.64|22816.64|22851.53|22813.53|10
1620098500000|2021-05-04 03:21:40|22854.98|22816.98|22846.76|22808.76|22854.98|22816.98|22846.63|22808.63|10
1620098510000|2021-05-04 03:21:50|22846.55|22808.55|22847|22809|22847|22809|22845.01|22807.01|10
1620098520000|2021-05-04 03:22:00|22847.26|22809.26|22857.23|22819.23|22857.23|22819.23|22843.87|22805.87|10
1620098530000|2021-05-04 03:22:10|22859.32|22821.32|22864.09|22826.09|22864.09|22826.09|22859.32|22821.32|10
1620098540000|2021-05-04 03:22:20|22864.63|22826.63|22875.1|22837.1|22875.1|22837.1|22864.47|22826.47|10
1620098550000|2021-05-04 03:22:30|22879.68|22841.68|22891.13|22853.13|22891.13|22853.13|22878.57|22840.57|10
1620098560000|2021-05-04 03:22:40|22893.35|22855.35|22896.07|22858.07|22896.82|22858.82|22892.98|22854.98|10
1620098570000|2021-05-04 03:22:50|22896.42|22858.42|22898.83|22860.83|22898.83|22860.83|22895.47|22857.47|10
1620098580000|2021-05-04 03:23:00|22899.75|22861.75|22904.22|22866.22|22904.22|22866.22|22899.75|22861.75|10
1620098590000|2021-05-04 03:23:10|22904.23|22866.23|22914.94|22876.94|22914.94|22876.94|22904.15|22866.15|10
1620098600000|2021-05-04 03:23:20|22917|22879|22928.45|22890.45|22928.45|22890.45|22917|22879|10
1620098610000|2021-05-04 03:23:30|22930.59|22892.59|22946.09|22908.09|22946.91|22908.91|22930.59|22892.59|10
1620098620000|2021-05-04 03:23:40|22944.75|22906.75|22946.33|22908.33|22946.33|22908.33|22943.77|22905.77|10
1620098630000|2021-05-04 03:23:50|22946.99|22908.99|22949.62|22911.62|22949.62|22911.62|22946.95|22908.95|10
1620098640000|2021-05-04 03:24:00|22949.34|22911.34|22939.74|22901.74|22949.34|22911.34|22939.62|22901.62|10
1620098650000|2021-05-04 03:24:10|22938.79|22900.79|22938.97|22900.97|22940.82|22902.82|22938.64|22900.64|10
1620098660000|2021-05-04 03:24:20|22938.35|22900.35|22940.07|22902.07|22940.69|22902.69|22937.8|22899.8|10
1620098670000|2021-05-04 03:24:30|22939.85|22901.85|22931.87|22893.87|22939.85|22901.85|22931.87|22893.87|10
1620098680000|2021-05-04 03:24:40|22931.35|22893.35|22922.26|22884.26|22931.35|22893.35|22922.26|22884.26|10
1620098690000|2021-05-04 03:24:50|22921.6|22883.6|22923.94|22885.94|22924.46|22886.46|22921.6|22883.6|10
1620098700000|2021-05-04 03:25:00|22924.18|22886.18|22919.82|22881.82|22924.56|22886.56|22919.21|22881.21|10
1620098710000|2021-05-04 03:25:10|22916.28|22878.28|22909.6|22871.6|22916.93|22878.93|22908.73|22870.73|10
1620098720000|2021-05-04 03:25:20|22909.37|22871.37|22910.26|22872.26|22910.76|22872.76|22908.68|22870.68|10
1620098730000|2021-05-04 03:25:30|22910.74|22872.74|22909.24|22871.24|22911.48|22873.48|22909.24|22871.24|10
1620098740000|2021-05-04 03:25:40|22910.32|22872.32|22905.07|22867.07|22911.06|22873.06|22905.07|22867.07|10
1620098750000|2021-05-04 03:25:50|22903.65|22865.65|22904.68|22866.68|22904.68|22866.68|22902.26|22864.26|10
1620098760000|2021-05-04 03:26:00|22904.01|22866.01|22897.5|22859.5|22904.01|22866.01|22897.5|22859.5|10
1620098770000|2021-05-04 03:26:10|22897.95|22859.95|22895.53|22857.53|22897.95|22859.95|22893.1|22855.1|10
1620098780000|2021-05-04 03:26:20|22895.45|22857.45|22891.91|22853.91|22895.45|22857.45|22891.91|22853.91|10
1620098790000|2021-05-04 03:26:30|22891.42|22853.42|22889.02|22851.02|22892.03|22854.03|22889.02|22851.02|10
1620098800000|2021-05-04 03:26:40|22888.71|22850.71|22882.11|22844.11|22888.71|22850.71|22882.11|22844.11|10
1620098810000|2021-05-04 03:26:50|22881.35|22843.35|22875.99|22837.99|22881.35|22843.35|22875.01|22837.01|10
1620098820000|2021-05-04 03:27:00|22876.34|22838.34|22874.64|22836.64|22877.4|22839.4|22873.86|22835.86|10
1620098830000|2021-05-04 03:27:10|22874.38|22836.38|22870.5|22832.5|22874.38|22836.38|22870.5|22832.5|10
1620098840000|2021-05-04 03:27:20|22870.3|22832.3|22874.54|22836.54|22874.54|22836.54|22869.17|22831.17|10
1620098850000|2021-05-04 03:27:30|22875.75|22837.75|22887.12|22849.12|22887.12|22849.12|22875.75|22837.75|10
1620098860000|2021-05-04 03:27:40|22887.05|22849.05|22896.28|22858.28|22896.28|22858.28|22887.05|22849.05|10
1620098870000|2021-05-04 03:27:50|22897.1|22859.1|22897.82|22859.82|22899.17|22861.17|22897.1|22859.1|10
1620098880000|2021-05-04 03:28:00|22897.04|22859.04|22898.13|22860.13|22899|22861|22897.04|22859.04|10
1620098890000|2021-05-04 03:28:10|22897.54|22859.54|22902.86|22864.86|22902.86|22864.86|22897.21|22859.21|10
1620098900000|2021-05-04 03:28:20|22903.99|22865.99|22909.05|22871.05|22909.05|22871.05|22903.85|22865.85|10
1620098910000|2021-05-04 03:28:30|22910.79|22872.79|22923.76|22885.76|22923.76|22885.76|22910.72|22872.72|10
1620098920000|2021-05-04 03:28:40|22928.92|22890.92|22938.61|22900.61|22938.61|22900.61|22928.92|22890.92|10
1620098930000|2021-05-04 03:28:50|22940.61|22902.61|22943.97|22905.97|22943.97|22905.97|22940.14|22902.14|10
1620098940000|2021-05-04 03:29:00|22944.32|22906.32|22950.56|22912.56|22951.05|22913.05|22944.32|22906.32|10
1620098950000|2021-05-04 03:29:10|22949.76|22911.76|22946.69|22908.69|22950.39|22912.39|22945.77|22907.77|10
1620098960000|2021-05-04 03:29:20|22948.83|22910.83|22954.97|22916.97|22954.97|22916.97|22948.83|22910.83|10
1620098970000|2021-05-04 03:29:30|22956.26|22918.26|22964.28|22926.28|22964.28|22926.28|22956.26|22918.26|10
1620098980000|2021-05-04 03:29:40|22963.42|22925.42|22967.84|22929.84|22968.23|22930.23|22962.8|22924.8|10
1620098990000|2021-05-04 03:29:50|22967.97|22929.97|22968.59|22930.59|22969.91|22931.91|22967.97|22929.97|10
1620099000000|2021-05-04 03:30:00|22968.93|22930.93|22961.56|22923.56|22968.93|22930.93|22961.56|22923.56|10
1620099010000|2021-05-04 03:30:10|22959.99|22921.99|22955.66|22917.66|22959.99|22921.99|22955.66|22917.66|10
1620099020000|2021-05-04 03:30:20|22955.91|22917.91|22955.74|22917.74|22956.86|22918.86|22955.7|22917.7|10
1620099030000|2021-05-04 03:30:30|22955.02|22917.02|22945.6|22907.6|22955.47|22917.47|22945.6|22907.6|10
1620099040000|2021-05-04 03:30:40|22945.33|22907.33|22941.35|22903.35|22945.48|22907.48|22941.35|22903.35|10
1620099050000|2021-05-04 03:30:50|22940.89|22902.89|22957.9|22919.9|22957.9|22919.9|22940.89|22902.89|10
1620099060000|2021-05-04 03:31:00|22958.7|22920.7|22959.12|22921.12|22960.54|22922.54|22958.7|22920.7|10
1620099070000|2021-05-04 03:31:10|22959.98|22921.98|22954.5|22916.5|22960.4|22922.4|22954.5|22916.5|10
1620099080000|2021-05-04 03:31:20|22953.42|22915.42|22945.93|22907.93|22953.43|22915.43|22945.93|22907.93|10
1620099090000|2021-05-04 03:31:30|22944.58|22906.58|22938.74|22900.74|22944.58|22906.58|22938.14|22900.14|10
1620099100000|2021-05-04 03:31:40|22938.88|22900.88|22933.61|22895.61|22938.88|22900.88|22933.61|22895.61|10
1620099110000|2021-05-04 03:31:50|22932.4|22894.4|22924.31|22886.31|22932.4|22894.4|22924.29|22886.29|10
1620099120000|2021-05-04 03:32:00|22924.73|22886.73|22918.35|22880.35|22924.73|22886.73|22918.26|22880.26|10
1620099130000|2021-05-04 03:32:10|22918.43|22880.43|22913.04|22875.04|22918.43|22880.43|22912.72|22874.72|10
1620099140000|2021-05-04 03:32:20|22913.05|22875.05|22911.73|22873.73|22913.05|22875.05|22911.54|22873.54|10
1620099150000|2021-05-04 03:32:30|22911.55|22873.55|22907.85|22869.85|22911.55|22873.55|22907.85|22869.85|10
1620099160000|2021-05-04 03:32:40|22907.91|22869.91|22908.78|22870.78|22908.79|22870.79|22907.17|22869.17|9
1620099170000|2021-05-04 03:32:50|22910.33|22872.33|22920.07|22882.07|22920.07|22882.07|22910.33|22872.33|9
1620099180000|2021-05-04 03:33:00|22922.76|22884.76|22925.4|22887.4|22929.2|22891.2|22922.76|22884.76|10
1620099190000|2021-05-04 03:33:10|22919.67|22881.67|22917.83|22879.83|22919.67|22881.67|22916.7|22878.7|10
1620099200000|2021-05-04 03:33:20|22918.86|22880.86|22914.91|22876.91|22918.86|22880.86|22914.91|22876.91|10
1620099210000|2021-05-04 03:33:30|22914.96|22876.96|22915.15|22877.15|22916.95|22878.95|22914.96|22876.96|10
1620099220000|2021-05-04 03:33:40|22915.8|22877.8|22908.26|22870.26|22915.8|22877.8|22908.26|22870.26|10
1620099230000|2021-05-04 03:33:50|22908.2|22870.2|22906.66|22868.66|22909.07|22871.07|22906.66|22868.66|10
1620099240000|2021-05-04 03:34:00|22904.3|22866.3|22904.95|22866.95|22905.82|22867.82|22903.31|22865.31|10
1620099250000|2021-05-04 03:34:10|22902.26|22864.26|22897.97|22859.97|22902.26|22864.26|22897.76|22859.76|10
1620099260000|2021-05-04 03:34:20|22896.83|22858.83|22892.05|22854.05|22896.83|22858.83|22891.97|22853.97|10
1620099270000|2021-05-04 03:34:30|22891.9|22853.9|22893.7|22855.7|22893.7|22855.7|22891.27|22853.27|10
1620099280000|2021-05-04 03:34:40|22895.48|22857.48|22900.09|22862.09|22900.34|22862.34|22895.48|22857.48|10
1620099290000|2021-05-04 03:34:50|22896.09|22858.09|22885|22847|22896.09|22858.09|22885|22847|10
1620099300000|2021-05-04 03:35:00|22880.44|22842.44|22873.76|22835.76|22880.56|22842.56|22873.76|22835.76|10
1620099310000|2021-05-04 03:35:10|22872.95|22834.95|22866.37|22828.37|22872.95|22834.95|22866.37|22828.37|10
1620099320000|2021-05-04 03:35:20|22864.43|22826.43|22864.09|22826.09|22864.43|22826.43|22861.62|22823.62|10
1620099330000|2021-05-04 03:35:30|22864.35|22826.35|22860.8|22822.8|22864.67|22826.67|22860.8|22822.8|10
1620099340000|2021-05-04 03:35:40|22860.67|22822.67|22855.26|22817.26|22860.67|22822.67|22855.26|22817.26|10
1620099350000|2021-05-04 03:35:50|22855.11|22817.11|22854.17|22816.17|22855.78|22817.78|22854.04|22816.04|9
1620099360000|2021-05-04 03:36:00|22854.64|22816.64|22857.19|22819.19|22858.48|22820.48|22854.64|22816.64|10
1620099370000|2021-05-04 03:36:10|22856.54|22818.54|22856.84|22818.84|22856.84|22818.84|22855.32|22817.32|10
1620099380000|2021-05-04 03:36:20|22857.97|22819.97|22859.07|22821.07|22861.55|22823.55|22857.97|22819.97|10
1620099390000|2021-05-04 03:36:30|22860.14|22822.14|22862.46|22824.46|22862.46|22824.46|22860.14|22822.14|10
1620099400000|2021-05-04 03:36:40|22863.5|22825.5|22860.32|22822.32|22863.57|22825.57|22860.32|22822.32|10
1620099410000|2021-05-04 03:36:50|22860.66|22822.66|22862.22|22824.22|22863.91|22825.91|22860.66|22822.66|10
1620099420000|2021-05-04 03:37:00|22861.46|22823.46|22864.09|22826.09|22864.09|22826.09|22860.78|22822.78|10
1620099430000|2021-05-04 03:37:10|22864.19|22826.19|22868.54|22830.54|22868.54|22830.54|22864.19|22826.19|10
1620099440000|2021-05-04 03:37:20|22869.51|22831.51|22870.68|22832.68|22871.93|22833.93|22869.51|22831.51|10
1620099450000|2021-05-04 03:37:30|22870.77|22832.77|22872.82|22834.82|22874.2|22836.2|22870.22|22832.22|8
1620099460000|2021-05-04 03:37:40|22872.47|22834.47|22881.79|22843.79|22881.79|22843.79|22872.24|22834.24|10
1620099470000|2021-05-04 03:37:50|22882.16|22844.16|22888.83|22850.83|22888.9|22850.9|22882.16|22844.16|10
1620099480000|2021-05-04 03:38:00|22888.71|22850.71|22903.04|22865.04|22903.04|22865.04|22888.71|22850.71|9
1620099490000|2021-05-04 03:38:10|22904.62|22866.62|22906.07|22868.07|22907.31|22869.31|22904.62|22866.62|10
1620099500000|2021-05-04 03:38:20|22904.69|22866.69|22903.73|22865.73|22904.69|22866.69|22903.59|22865.59|10
1620099510000|2021-05-04 03:38:30|22902.65|22864.65|22902.72|22864.72|22902.72|22864.72|22901.22|22863.22|10
1620099520000|2021-05-04 03:38:40|22904.32|22866.32|22899.64|22861.64|22904.32|22866.32|22899.64|22861.64|10
1620099530000|2021-05-04 03:38:50|22899.49|22861.49|22900.18|22862.18|22900.69|22862.69|22899.49|22861.49|10
1620099540000|2021-05-04 03:39:00|22901|22863|22903.54|22865.54|22904.02|22866.02|22901|22863|10
1620099550000|2021-05-04 03:39:10|22903.7|22865.7|22896.4|22858.4|22903.7|22865.7|22896.4|22858.4|10
1620099560000|2021-05-04 03:39:20|22894.32|22856.32|22888.4|22850.4|22894.32|22856.32|22888.29|22850.29|10
1620099570000|2021-05-04 03:39:30|22888.77|22850.77|22882.6|22844.6|22888.77|22850.77|22882.6|22844.6|10
1620099580000|2021-05-04 03:39:40|22883.81|22845.81|22881.53|22843.53|22884.49|22846.49|22881.29|22843.29|10
1620099590000|2021-05-04 03:39:50|22881.95|22843.95|22881.03|22843.03|22882.15|22844.15|22881.03|22843.03|8
1620099600000|2021-05-04 03:40:00|22881.2|22843.2|22882.61|22844.61|22882.97|22844.97|22881.2|22843.2|10
1620099610000|2021-05-04 03:40:10|22883.16|22845.16|22892.84|22854.84|22892.84|22854.84|22883.16|22845.16|10
1620099620000|2021-05-04 03:40:20|22895.82|22857.82|22904.89|22866.89|22904.89|22866.89|22895.82|22857.82|10
1620099630000|2021-05-04 03:40:30|22906.74|22868.74|22915.96|22877.96|22916.47|22878.47|22906.74|22868.74|10
1620099640000|2021-05-04 03:40:40|22915.86|22877.86|22922.85|22884.85|22922.85|22884.85|22915.86|22877.86|10
1620099650000|2021-05-04 03:40:50|22923.24|22885.24|22926.29|22888.29|22926.29|22888.29|22923.24|22885.24|10
1620099660000|2021-05-04 03:41:00|22926.46|22888.46|22926.84|22888.84|22927.78|22889.78|22926.46|22888.46|10
1620099670000|2021-05-04 03:41:10|22927.03|22889.03|22926.47|22888.47|22927.03|22889.03|22924.5|22886.5|9
1620099680000|2021-05-04 03:41:20|22927.94|22889.94|22927.27|22889.27|22929.01|22891.01|22927.27|22889.27|10
1620099690000|2021-05-04 03:41:30|22926.54|22888.54|22927.02|22889.02|22927.02|22889.02|22925.29|22887.29|10
1620099700000|2021-05-04 03:41:40|22926.72|22888.72|22921.43|22883.43|22926.88|22888.88|22921.43|22883.43|10
1620099710000|2021-05-04 03:41:50|22921.6|22883.6|22920.43|22882.43|22922.27|22884.27|22919.38|22881.38|10
1620099720000|2021-05-04 03:42:00|22920.74|22882.74|22921.26|22883.26|22921.33|22883.33|22920.33|22882.33|10
1620099730000|2021-05-04 03:42:10|22920.44|22882.44|22922.39|22884.39|22922.46|22884.46|22920.35|22882.35|10
1620099740000|2021-05-04 03:42:20|22922.87|22884.87|22923.69|22885.69|22925|22887|22922.87|22884.87|10
1620099750000|2021-05-04 03:42:30|22923.63|22885.63|22920.99|22882.99|22923.76|22885.76|22920.51|22882.51|10
1620099760000|2021-05-04 03:42:40|22918.75|22880.75|22913.61|22875.61|22918.75|22880.75|22913.61|22875.61|10
1620099770000|2021-05-04 03:42:50|22913.12|22875.12|22903.16|22865.16|22913.12|22875.12|22903.16|22865.16|10
1620099780000|2021-05-04 03:43:00|22902.36|22864.36|22893.72|22855.72|22902.36|22864.36|22893.72|22855.72|10
1620099790000|2021-05-04 03:43:10|22892.02|22854.02|22876.18|22838.18|22892.02|22854.02|22876.18|22838.18|10
1620099800000|2021-05-04 03:43:20|22875.15|22837.15|22875.28|22837.28|22877.71|22839.71|22875.15|22837.15|10
1620099810000|2021-05-04 03:43:30|22876.43|22838.43|22875.74|22837.74|22878.99|22840.99|22874.13|22836.13|10
1620099820000|2021-05-04 03:43:40|22876.24|22838.24|22870.79|22832.79|22876.24|22838.24|22870|22832|10
1620099830000|2021-05-04 03:43:50|22869.47|22831.47|22866.31|22828.31|22869.47|22831.47|22865.88|22827.88|10
1620099840000|2021-05-04 03:44:00|22865.94|22827.94|22859.8|22821.8|22865.94|22827.94|22859.8|22821.8|10
1620099850000|2021-05-04 03:44:10|22857.17|22819.17|22859.95|22821.95|22860.66|22822.66|22856.82|22818.82|10
1620099860000|2021-05-04 03:44:20|22860.65|22822.65|22857.98|22819.98|22861.63|22823.63|22857.98|22819.98|9
1620099870000|2021-05-04 03:44:30|22857.97|22819.97|22857.73|22819.73|22858.24|22820.24|22856.79|22818.79|10
1620099880000|2021-05-04 03:44:40|22858.06|22820.06|22856.91|22818.91|22858.46|22820.46|22856.84|22818.84|10
1620099890000|2021-05-04 03:44:50|22855.27|22817.27|22851.37|22813.37|22855.27|22817.27|22850.06|22812.06|10
1620099900000|2021-05-04 03:45:00|22852.63|22814.63|22854.02|22816.02|22854.02|22816.02|22851.29|22813.29|10
1620099910000|2021-05-04 03:45:10|22855.5|22817.5|22859.56|22821.56|22862.5|22824.5|22855.5|22817.5|10
1620099920000|2021-05-04 03:45:20|22859.55|22821.55|22859.91|22821.91|22860.71|22822.71|22859.22|22821.22|10
1620099930000|2021-05-04 03:45:30|22858.89|22820.89|22852.54|22814.54|22858.89|22820.89|22850.67|22812.67|10
1620099940000|2021-05-04 03:45:40|22849.04|22811.04|22847.06|22809.06|22849.04|22811.04|22845.77|22807.77|10
1620099950000|2021-05-04 03:45:50|22846.65|22808.65|22845.07|22807.07|22847.24|22809.24|22845.07|22807.07|10
1620099960000|2021-05-04 03:46:00|22845.58|22807.58|22842.74|22804.74|22845.61|22807.61|22842.74|22804.74|10
1620099970000|2021-05-04 03:46:10|22842.52|22804.52|22852.27|22814.27|22852.27|22814.27|22842.52|22804.52|10
1620099980000|2021-05-04 03:46:20|22852.49|22814.49|22872.89|22834.89|22872.89|22834.89|22852.49|22814.49|10
1620099990000|2021-05-04 03:46:30|22874.97|22836.97|22875.67|22837.67|22876.46|22838.46|22874.57|22836.57|10
1620100000000|2021-05-04 03:46:40|22875.49|22837.49|22882.2|22844.2|22882.2|22844.2|22875.49|22837.49|10
1620100010000|2021-05-04 03:46:50|22883.47|22845.47|22885.56|22847.56|22885.56|22847.56|22882.67|22844.67|10
1620100020000|2021-05-04 03:47:00|22886.03|22848.03|22890.19|22852.19|22890.19|22852.19|22886.03|22848.03|10
1620100030000|2021-05-04 03:47:10|22890.16|22852.16|22890.57|22852.57|22890.57|22852.57|22888.91|22850.91|10
1620100040000|2021-05-04 03:47:20|22890.13|22852.13|22890.55|22852.55|22892.07|22854.07|22889.63|22851.63|10
1620100050000|2021-05-04 03:47:30|22891.34|22853.34|22885.71|22847.71|22891.34|22853.34|22885.71|22847.71|10
1620100060000|2021-05-04 03:47:40|22885.68|22847.68|22883.06|22845.06|22885.8|22847.8|22883.06|22845.06|10
1620100070000|2021-05-04 03:47:50|22882.38|22844.38|22879.46|22841.46|22882.38|22844.38|22879.32|22841.32|10
1620100080000|2021-05-04 03:48:00|22879.02|22841.02|22875.49|22837.49|22879.02|22841.02|22873.69|22835.69|10
1620100090000|2021-05-04 03:48:10|22874.48|22836.48|22875.35|22837.35|22875.91|22837.91|22874.26|22836.26|10
1620100100000|2021-05-04 03:48:20|22876.02|22838.02|22871.3|22833.3|22876.98|22838.98|22871.3|22833.3|9
1620100110000|2021-05-04 03:48:30|22870.77|22832.77|22864.68|22826.68|22870.77|22832.77|22864.68|22826.68|10
1620100120000|2021-05-04 03:48:40|22863.7|22825.7|22859.6|22821.6|22863.7|22825.7|22859.55|22821.55|9
1620100130000|2021-05-04 03:48:50|22859.95|22821.95|22857.83|22819.83|22860.49|22822.49|22857.69|22819.69|10
1620100140000|2021-05-04 03:49:00|22858.37|22820.37|22859.68|22821.68|22859.95|22821.95|22857.81|22819.81|10
1620100150000|2021-05-04 03:49:10|22859.43|22821.43|22857.66|22819.66|22859.62|22821.62|22857.66|22819.66|10
1620100160000|2021-05-04 03:49:20|22857.47|22819.47|22852.64|22814.64|22857.47|22819.47|22852.64|22814.64|10
1620100170000|2021-05-04 03:49:30|22853.16|22815.16|22842.2|22804.2|22853.27|22815.27|22841.93|22803.93|10
1620100180000|2021-05-04 03:49:40|22839.37|22801.37|22834.63|22796.63|22839.37|22801.37|22834.15|22796.15|10
1620100190000|2021-05-04 03:49:50|22834.69|22796.69|22821.21|22783.21|22834.9|22796.9|22820.92|22782.92|10
1620100200000|2021-05-04 03:50:00|22821.29|22783.29|22815.67|22777.67|22821.29|22783.29|22815.32|22777.32|10
1620100210000|2021-05-04 03:50:10|22815.95|22777.95|22810.33|22772.33|22816.06|22778.06|22810.33|22772.33|10
1620100220000|2021-05-04 03:50:20|22810.73|22772.73|22813.72|22775.72|22814.47|22776.47|22810.73|22772.73|10
1620100230000|2021-05-04 03:50:30|22813.04|22775.04|22815.03|22777.03|22815.59|22777.59|22812.95|22774.95|10
1620100240000|2021-05-04 03:50:40|22814.71|22776.71|22813.33|22775.33|22815.95|22777.95|22813.21|22775.21|10
1620100250000|2021-05-04 03:50:50|22812.63|22774.63|22810.07|22772.07|22813.49|22775.49|22810.07|22772.07|10
1620100260000|2021-05-04 03:51:00|22808.95|22770.95|22798.13|22760.13|22808.95|22770.95|22797.77|22759.77|10
1620100270000|2021-05-04 03:51:10|22796.44|22758.44|22789.6|22751.6|22796.44|22758.44|22789.08|22751.08|10
1620100280000|2021-05-04 03:51:20|22788.15|22750.15|22784.9|22746.9|22788.15|22750.15|22783.14|22745.14|10
1620100290000|2021-05-04 03:51:30|22787.5|22749.5|22793.85|22755.85|22795.01|22757.01|22787.5|22749.5|10
1620100300000|2021-05-04 03:51:40|22794.56|22756.56|22807.31|22769.31|22807.31|22769.31|22794.56|22756.56|10
1620100310000|2021-05-04 03:51:50|22806.29|22768.29|22805.56|22767.56|22807|22769|22805.06|22767.06|10
1620100320000|2021-05-04 03:52:00|22806.16|22768.16|22809.18|22771.18|22809.42|22771.42|22806.16|22768.16|10
1620100330000|2021-05-04 03:52:10|22808.22|22770.22|22808.18|22770.18|22808.89|22770.89|22804.81|22766.81|10
1620100340000|2021-05-04 03:52:20|22808.15|22770.15|22808.14|22770.14|22810.36|22772.36|22808.14|22770.14|10
1620100350000|2021-05-04 03:52:30|22807.69|22769.69|22794.75|22756.75|22807.69|22769.69|22794.75|22756.75|10
1620100360000|2021-05-04 03:52:40|22796.72|22758.72|22785.76|22747.76|22796.72|22758.72|22785.71|22747.71|10
1620100370000|2021-05-04 03:52:50|22785.56|22747.56|22782.6|22744.6|22785.62|22747.62|22782.57|22744.57|10
1620100380000|2021-05-04 03:53:00|22782.84|22744.84|22778.6|22740.6|22783.63|22745.63|22778.6|22740.6|9
1620100390000|2021-05-04 03:53:10|22778.47|22740.47|22772.32|22734.32|22779.04|22741.04|22772.32|22734.32|10
1620100400000|2021-05-04 03:53:20|22771.38|22733.38|22766.4|22728.4|22771.38|22733.38|22766.01|22728.01|10
1620100410000|2021-05-04 03:53:30|22765|22727|22763.59|22725.59|22766.09|22728.09|22763.59|22725.59|10
1620100420000|2021-05-04 03:53:40|22763.1|22725.1|22761.69|22723.69|22764.26|22726.26|22761.69|22723.69|10
1620100430000|2021-05-04 03:53:50|22761.29|22723.29|22759.22|22721.22|22761.29|22723.29|22758.58|22720.58|10
1620100440000|2021-05-04 03:54:00|22758.63|22720.63|22754.9|22716.9|22759.39|22721.39|22754.63|22716.63|10
1620100450000|2021-05-04 03:54:10|22753.28|22715.28|22745.78|22707.78|22753.28|22715.28|22745.78|22707.78|10
1620100460000|2021-05-04 03:54:20|22746.36|22708.36|22748.85|22710.85|22749.31|22711.31|22746.16|22708.16|10
1620100470000|2021-05-04 03:54:30|22749.6|22711.6|22732.41|22694.41|22751.24|22713.24|22732.41|22694.41|10
1620100480000|2021-05-04 03:54:40|22731.7|22693.7|22728.53|22690.53|22735.18|22697.18|22726.81|22688.81|10
1620100490000|2021-05-04 03:54:50|22727.19|22689.19|22741.4|22703.4|22741.4|22703.4|22724.77|22686.77|10
1620100500000|2021-05-04 03:55:00|22741.07|22703.07|22745.58|22707.58|22745.58|22707.58|22739.99|22701.99|9
1620100510000|2021-05-04 03:55:10|22750.08|22712.08|22766.25|22728.25|22766.25|22728.25|22749.16|22711.16|10
1620100520000|2021-05-04 03:55:20|22769.14|22731.14|22785.61|22747.61|22785.61|22747.61|22769.14|22731.14|10
1620100530000|2021-05-04 03:55:30|22786|22748|22784.96|22746.96|22788.36|22750.36|22784.96|22746.96|10
1620100540000|2021-05-04 03:55:40|22784.49|22746.49|22788.81|22750.81|22788.81|22750.81|22784.22|22746.22|10
1620100550000|2021-05-04 03:55:50|22790.53|22752.53|22790.58|22752.58|22793.24|22755.24|22790.53|22752.53|10
1620100560000|2021-05-04 03:56:00|22789.92|22751.92|22797.78|22759.78|22797.78|22759.78|22789.82|22751.82|10
1620100570000|2021-05-04 03:56:10|22797.92|22759.92|22803.39|22765.39|22803.72|22765.72|22797.92|22759.92|10
1620100580000|2021-05-04 03:56:20|22805.89|22767.89|22814.92|22776.92|22815.52|22777.52|22805.89|22767.89|10
1620100590000|2021-05-04 03:56:30|22816.91|22778.91|22818.36|22780.36|22818.36|22780.36|22816.18|22778.18|10
1620100600000|2021-05-04 03:56:40|22818.26|22780.26|22818.11|22780.11|22819.52|22781.52|22817.69|22779.69|10
1620100610000|2021-05-04 03:56:50|22819.54|22781.54|22823.24|22785.24|22823.24|22785.24|22819.54|22781.54|9
1620100620000|2021-05-04 03:57:00|22821.73|22783.73|22814.56|22776.56|22821.73|22783.73|22814.56|22776.56|10
1620100630000|2021-05-04 03:57:10|22814.05|22776.05|22803.6|22765.6|22814.05|22776.05|22802.68|22764.68|10
1620100640000|2021-05-04 03:57:20|22803.93|22765.93|22802.43|22764.43|22803.93|22765.93|22802.04|22764.04|10
1620100650000|2021-05-04 03:57:30|22801.13|22763.13|22797.49|22759.49|22801.82|22763.82|22797.49|22759.49|10
1620100660000|2021-05-04 03:57:40|22799.6|22761.6|22803.1|22765.1|22803.1|22765.1|22799.49|22761.49|10
1620100670000|2021-05-04 03:57:50|22801.55|22763.55|22801.01|22763.01|22803.57|22765.57|22801.01|22763.01|10
1620100680000|2021-05-04 03:58:00|22801.24|22763.24|22800.13|22762.13|22803.94|22765.94|22799.18|22761.18|10
1620100690000|2021-05-04 03:58:10|22799.17|22761.17|22806.72|22768.72|22806.72|22768.72|22799.14|22761.14|10
1620100700000|2021-05-04 03:58:20|22805.64|22767.64|22807.09|22769.09|22808.56|22770.56|22805.64|22767.64|10
1620100710000|2021-05-04 03:58:30|22807.56|22769.56|22816|22778|22816|22778|22807.51|22769.51|10
1620100720000|2021-05-04 03:58:40|22816.41|22778.41|22817.11|22779.11|22817.63|22779.63|22814.96|22776.96|10
1620100730000|2021-05-04 03:58:50|22816.92|22778.92|22821.04|22783.04|22821.04|22783.04|22816.62|22778.62|10
1620100740000|2021-05-04 03:59:00|22821.24|22783.24|22823.9|22785.9|22826.87|22788.87|22821.24|22783.24|10
1620100750000|2021-05-04 03:59:10|22825.09|22787.09|22826.39|22788.39|22826.59|22788.59|22824.43|22786.43|10
1620100760000|2021-05-04 03:59:20|22827.78|22789.78|22833.78|22795.78|22833.78|22795.78|22827.78|22789.78|9
1620100770000|2021-05-04 03:59:30|22833.68|22795.68|22830.29|22792.29|22833.68|22795.68|22830|22792|10
1620100780000|2021-05-04 03:59:40|22829.99|22791.99|22824.81|22786.81|22829.99|22791.99|22824.01|22786.01|10
1620100790000|2021-05-04 03:59:50|22824.76|22786.76|22825.77|22787.77|22825.93|22787.93|22824.38|22786.38|10
1620100800000|2021-05-04 04:00:00|22825.68|22787.68|22800.79|22762.79|22825.68|22787.68|22800.79|22762.79|10
1620100810000|2021-05-04 04:00:10|22797|22759|22786.93|22748.93|22797|22759|22786.2|22748.2|10
1620100820000|2021-05-04 04:00:20|22778.53|22740.53|22752.34|22714.34|22778.53|22740.53|22752.34|22714.34|10
1620100830000|2021-05-04 04:00:30|22752.25|22714.25|22750.72|22712.72|22754.57|22716.57|22750.72|22712.72|10
1620100840000|2021-05-04 04:00:40|22750.26|22712.26|22743.41|22705.41|22750.65|22712.65|22743.41|22705.41|10
1620100850000|2021-05-04 04:00:50|22743.34|22705.34|22747.56|22709.56|22747.56|22709.56|22742.59|22704.59|10
1620100860000|2021-05-04 04:01:00|22746.09|22708.09|22751.52|22713.52|22752.35|22714.35|22744.75|22706.75|10
1620100870000|2021-05-04 04:01:10|22751.93|22713.93|22773.2|22735.2|22773.2|22735.2|22751.93|22713.93|10
1620100880000|2021-05-04 04:01:20|22776.02|22738.02|22825.54|22787.54|22825.54|22787.54|22776.02|22738.02|10
1620100890000|2021-05-04 04:01:30|22826.36|22788.36|22839.75|22801.75|22839.75|22801.75|22826.36|22788.36|10
1620100900000|2021-05-04 04:01:40|22842.69|22804.69|22864.5|22826.5|22864.5|22826.5|22842.69|22804.69|10
1620100910000|2021-05-04 04:01:50|22864.43|22826.43|22867.72|22829.72|22867.72|22829.72|22864.26|22826.26|10
1620100920000|2021-05-04 04:02:00|22868.58|22830.58|22869.9|22831.9|22869.9|22831.9|22867.06|22829.06|9
1620100930000|2021-05-04 04:02:10|22871.11|22833.11|22857.39|22819.39|22871.11|22833.11|22857.39|22819.39|10
1620100940000|2021-05-04 04:02:20|22857.84|22819.84|22840.11|22802.11|22857.84|22819.84|22838.67|22800.67|10
1620100950000|2021-05-04 04:02:30|22836.66|22798.66|22847.14|22809.14|22847.14|22809.14|22836.66|22798.66|10
1620100960000|2021-05-04 04:02:40|22848.55|22810.55|22851.06|22813.06|22852.76|22814.76|22848.55|22810.55|10
1620100970000|2021-05-04 04:02:50|22851.91|22813.91|22862.4|22824.4|22863.43|22825.43|22851.83|22813.83|10
1620100980000|2021-05-04 04:03:00|22862.48|22824.48|22873.65|22835.65|22873.65|22835.65|22861.52|22823.52|10
1620100990000|2021-05-04 04:03:10|22873.22|22835.22|22879.32|22841.32|22879.32|22841.32|22873.22|22835.22|10
1620101000000|2021-05-04 04:03:20|22880.77|22842.77|22887.73|22849.73|22887.73|22849.73|22880.48|22842.48|10
1620101010000|2021-05-04 04:03:30|22887.63|22849.63|22895.4|22857.4|22895.4|22857.4|22887.63|22849.63|10
1620101020000|2021-05-04 04:03:40|22895.18|22857.18|22897.21|22859.21|22897.73|22859.73|22892.94|22854.94|10
1620101030000|2021-05-04 04:03:50|22896.49|22858.49|22905.57|22867.57|22905.82|22867.82|22896.49|22858.49|10
1620101040000|2021-05-04 04:04:00|22904.53|22866.53|22921.04|22883.04|22921.04|22883.04|22904.53|22866.53|10
1620101050000|2021-05-04 04:04:10|22921.96|22883.96|22930.39|22892.39|22930.39|22892.39|22921.96|22883.96|10
1620101060000|2021-05-04 04:04:20|22931.3|22893.3|22936.73|22898.73|22937.38|22899.38|22929.38|22891.38|10
1620101070000|2021-05-04 04:04:30|22937.68|22899.68|22939.47|22901.47|22940.72|22902.72|22936.65|22898.65|10
1620101080000|2021-05-04 04:04:40|22940.79|22902.79|22932.78|22894.78|22941.07|22903.07|22932.78|22894.78|10
1620101090000|2021-05-04 04:04:50|22932.21|22894.21|22933.83|22895.83|22933.83|22895.83|22931.06|22893.06|10
1620101100000|2021-05-04 04:05:00|22932.98|22894.98|22937.17|22899.17|22937.17|22899.17|22932.01|22894.01|10
1620101110000|2021-05-04 04:05:10|22937.06|22899.06|22951.33|22913.33|22951.33|22913.33|22937.06|22899.06|10
1620101120000|2021-05-04 04:05:20|22953.51|22915.51|22958.08|22920.08|22958.08|22920.08|22952.83|22914.83|10
1620101130000|2021-05-04 04:05:30|22959.58|22921.58|22959.41|22921.41|22960.49|22922.49|22959.32|22921.32|10
1620101140000|2021-05-04 04:05:40|22959.1|22921.1|22962.35|22924.35|22963.32|22925.32|22959.1|22921.1|10
1620101150000|2021-05-04 04:05:50|22962.88|22924.88|22962.01|22924.01|22963.54|22925.54|22960.79|22922.79|10
1620101160000|2021-05-04 04:06:00|22962.86|22924.86|22968.41|22930.41|22968.62|22930.62|22962.86|22924.86|10
1620101170000|2021-05-04 04:06:10|22971.02|22933.02|22975.1|22937.1|22975.1|22937.1|22970.52|22932.52|10
1620101180000|2021-05-04 04:06:20|22973.94|22935.94|22979.92|22941.92|22979.92|22941.92|22973.94|22935.94|10
1620101190000|2021-05-04 04:06:30|22980.09|22942.09|22979.28|22941.28|22981.72|22943.72|22979.26|22941.26|9
1620101200000|2021-05-04 04:06:40|22981.12|22943.12|22982.36|22944.36|22982.36|22944.36|22979.7|22941.7|10
1620101210000|2021-05-04 04:06:50|22982.6|22944.6|22981.5|22943.5|22982.65|22944.65|22979.7|22941.7|10
1620101220000|2021-05-04 04:07:00|22981.44|22943.44|22981.07|22943.07|22982.86|22944.86|22981.07|22943.07|10
1620101230000|2021-05-04 04:07:10|22981.19|22943.19|22983.85|22945.85|22983.85|22945.85|22981.19|22943.19|10
1620101240000|2021-05-04 04:07:20|22983.46|22945.46|22988.16|22950.16|22988.41|22950.41|22983.46|22945.46|10
1620101250000|2021-05-04 04:07:30|22988.07|22950.07|22989.46|22951.46|22989.67|22951.67|22987.88|22949.88|10
1620101260000|2021-05-04 04:07:40|22989.97|22951.97|22992.98|22954.98|22994.85|22956.85|22989.97|22951.97|10
1620101270000|2021-05-04 04:07:50|22993.33|22955.33|22988.64|22950.64|22993.33|22955.33|22987.69|22949.69|10
1620101280000|2021-05-04 04:08:00|22988.17|22950.17|22984.91|22946.91|22988.17|22950.17|22984.77|22946.77|10
1620101290000|2021-05-04 04:08:10|22984.18|22946.18|22986.19|22948.19|22986.19|22948.19|22983.7|22945.7|10
1620101300000|2021-05-04 04:08:20|22987.29|22949.29|22990.78|22952.78|22991.46|22953.46|22987.29|22949.29|10
1620101310000|2021-05-04 04:08:30|22991.02|22953.02|22989.9|22951.9|22991.39|22953.39|22989.9|22951.9|10
1620101320000|2021-05-04 04:08:40|22989.7|22951.7|22988.79|22950.79|22989.98|22951.98|22988.38|22950.38|10
1620101330000|2021-05-04 04:08:50|22989.67|22951.67|22989.47|22951.47|22990.65|22952.65|22987.91|22949.91|9
1620101340000|2021-05-04 04:09:00|22989.11|22951.11|22990.1|22952.1|22991.1|22953.1|22988.08|22950.08|10
1620101350000|2021-05-04 04:09:10|22988.82|22950.82|22992.59|22954.59|22992.59|22954.59|22987.57|22949.57|10
1620101360000|2021-05-04 04:09:20|22993.14|22955.14|22996.96|22958.96|22998.91|22960.91|22993.14|22955.14|10
1620101370000|2021-05-04 04:09:30|22996.59|22958.59|23001.87|22963.87|23002.21|22964.21|22995.77|22957.77|10
1620101380000|2021-05-04 04:09:40|23000.01|22962.01|23008.07|22970.07|23008.07|22970.07|23000.01|22962.01|10
1620101390000|2021-05-04 04:09:50|23008.27|22970.27|23014.58|22976.58|23015|22977|23008.27|22970.27|10
1620101400000|2021-05-04 04:10:00|23014.67|22976.67|23021.08|22983.08|23021.08|22983.08|23014.67|22976.67|10
1620101410000|2021-05-04 04:10:10|23021.34|22983.34|23018.32|22980.32|23021.57|22983.57|23018.32|22980.32|10
1620101420000|2021-05-04 04:10:20|23017.18|22979.18|23014.53|22976.53|23017.71|22979.71|23013|22975|10
1620101430000|2021-05-04 04:10:30|23013.32|22975.32|23013.35|22975.35|23014.27|22976.27|23012.85|22974.85|9
1620101440000|2021-05-04 04:10:40|23013.51|22975.51|23010.03|22972.03|23014.05|22976.05|23010.03|22972.03|10
1620101450000|2021-05-04 04:10:50|23010.08|22972.08|22998.49|22960.49|23010.08|22972.08|22998.49|22960.49|10
1620101460000|2021-05-04 04:11:00|22997.75|22959.75|23005.06|22967.06|23005.06|22967.06|22997.57|22959.57|10
1620101470000|2021-05-04 04:11:10|23005.07|22967.07|23006.91|22968.91|23007.27|22969.27|23004.69|22966.69|10
1620101480000|2021-05-04 04:11:20|23007.85|22969.85|23005.47|22967.47|23007.85|22969.85|23004.89|22966.89|10
1620101490000|2021-05-04 04:11:30|23005.71|22967.71|23007.74|22969.74|23007.74|22969.74|23002.6|22964.6|9
1620101500000|2021-05-04 04:11:40|23007.3|22969.3|23000.62|22962.62|23007.3|22969.3|23000.62|22962.62|10
1620101510000|2021-05-04 04:11:50|23003.99|22965.99|23006.11|22968.11|23007.62|22969.62|23002.42|22964.42|10
1620101520000|2021-05-04 04:12:00|23008.09|22970.09|23019.69|22981.69|23019.69|22981.69|23007.89|22969.89|10
1620101530000|2021-05-04 04:12:10|23022.53|22984.53|23019.75|22981.75|23022.53|22984.53|23017.39|22979.39|10
1620101540000|2021-05-04 04:12:20|23019.34|22981.34|23021.14|22983.14|23023.21|22985.21|23019.34|22981.34|10
1620101550000|2021-05-04 04:12:30|23023.28|22985.28|23026.41|22988.41|23028.44|22990.44|23023.28|22985.28|10
1620101560000|2021-05-04 04:12:40|23026.28|22988.28|23026.33|22988.33|23027.86|22989.86|23025.35|22987.35|10
1620101570000|2021-05-04 04:12:50|23026.3|22988.3|23029.67|22991.67|23030.8|22992.8|23026.3|22988.3|10
1620101580000|2021-05-04 04:13:00|23030.39|22992.39|23025.09|22987.09|23031.7|22993.7|23025.09|22987.09|10
1620101590000|2021-05-04 04:13:10|23027.07|22989.07|23030.85|22992.85|23032.18|22994.18|23027.07|22989.07|10
1620101600000|2021-05-04 04:13:20|23031.14|22993.14|23034.77|22996.77|23034.77|22996.77|23031.14|22993.14|10
1620101610000|2021-05-04 04:13:30|23035.65|22997.65|23037.86|22999.86|23039.67|23001.67|23035.65|22997.65|10
1620101620000|2021-05-04 04:13:40|23038.12|23000.12|23039.39|23001.39|23039.81|23001.81|23038.12|23000.12|10
1620101630000|2021-05-04 04:13:50|23038.99|23000.99|23044.08|23006.08|23044.11|23006.11|23038.99|23000.99|10
1620101640000|2021-05-04 04:14:00|23044.15|23006.15|23049.05|23011.05|23049.06|23011.06|23044.15|23006.15|10
1620101650000|2021-05-04 04:14:10|23049.6|23011.6|23049.2|23011.2|23051.32|23013.32|23048.72|23010.72|10
1620101660000|2021-05-04 04:14:20|23051.04|23013.04|23055.52|23017.52|23055.52|23017.52|23051.04|23013.04|10
1620101670000|2021-05-04 04:14:30|23055.1|23017.1|23073.12|23035.12|23073.12|23035.12|23053.12|23015.12|10
1620101680000|2021-05-04 04:14:40|23071.58|23033.58|23075.54|23037.54|23076.22|23038.22|23071.58|23033.58|10
1620101690000|2021-05-04 04:14:50|23075.88|23037.88|23078.35|23040.35|23079.06|23041.06|23075.28|23037.28|10
1620101700000|2021-05-04 04:15:00|23078.47|23040.47|23069.61|23031.61|23078.72|23040.72|23068.89|23030.89|10
1620101710000|2021-05-04 04:15:10|23069.44|23031.44|23065.84|23027.84|23069.44|23031.44|23064.29|23026.29|10
1620101720000|2021-05-04 04:15:20|23064.56|23026.56|23057.57|23019.57|23064.56|23026.56|23057.57|23019.57|10
1620101730000|2021-05-04 04:15:30|23057.23|23019.23|23055.17|23017.17|23057.23|23019.23|23054.33|23016.33|10
1620101740000|2021-05-04 04:15:40|23054.83|23016.83|23054.45|23016.45|23055.8|23017.8|23052.52|23014.52|10
1620101750000|2021-05-04 04:15:50|23053.25|23015.25|23059.59|23021.59|23059.59|23021.59|23052.06|23014.06|10
1620101760000|2021-05-04 04:16:00|23059.53|23021.53|23061.81|23023.81|23062.09|23024.09|23059.53|23021.53|10
1620101770000|2021-05-04 04:16:10|23061.83|23023.83|23065.83|23027.83|23065.83|23027.83|23061.83|23023.83|9
1620101780000|2021-05-04 04:16:20|23066.17|23028.17|23067.2|23029.2|23068.24|23030.24|23066.17|23028.17|10
1620101790000|2021-05-04 04:16:30|23066.16|23028.16|23063.48|23025.48|23066.72|23028.72|23063.48|23025.48|10
1620101800000|2021-05-04 04:16:40|23062.75|23024.75|23062.13|23024.13|23062.75|23024.75|23060.5|23022.5|10
1620101810000|2021-05-04 04:16:50|23062.02|23024.02|23062.13|23024.13|23062.26|23024.26|23061.7|23023.7|10
1620101820000|2021-05-04 04:17:00|23065.58|23027.58|23062.93|23024.93|23065.58|23027.58|23061.44|23023.44|10
1620101830000|2021-05-04 04:17:10|23063.4|23025.4|23061.77|23023.77|23063.4|23025.4|23061.58|23023.58|10
1620101840000|2021-05-04 04:17:20|23060.63|23022.63|23059.67|23021.67|23060.87|23022.87|23058.54|23020.54|10
1620101850000|2021-05-04 04:17:30|23059.87|23021.87|23059.65|23021.65|23059.9|23021.9|23057.81|23019.81|10
1620101860000|2021-05-04 04:17:40|23059.86|23021.86|23060.44|23022.44|23060.98|23022.98|23059.86|23021.86|10
1620101870000|2021-05-04 04:17:50|23060.42|23022.42|23057.34|23019.34|23060.66|23022.66|23056.83|23018.83|10
1620101880000|2021-05-04 04:18:00|23057.1|23019.1|23056.78|23018.78|23057.41|23019.41|23055.4|23017.4|10
1620101890000|2021-05-04 04:18:10|23058.84|23020.84|23072.69|23034.69|23072.69|23034.69|23058.19|23020.19|10
1620101900000|2021-05-04 04:18:20|23069.48|23031.48|23078.92|23040.92|23078.93|23040.93|23068.67|23030.67|10
1620101910000|2021-05-04 04:18:30|23079.01|23041.01|23090.01|23052.01|23090.01|23052.01|23078.99|23040.99|10
1620101920000|2021-05-04 04:18:40|23089.58|23051.58|23089.66|23051.66|23091.26|23053.26|23087.78|23049.78|10
1620101930000|2021-05-04 04:18:50|23090.28|23052.28|23091.37|23053.37|23091.37|23053.37|23088.91|23050.91|10
1620101940000|2021-05-04 04:19:00|23092.26|23054.26|23123.11|23085.11|23123.11|23085.11|23092.06|23054.06|10
1620101950000|2021-05-04 04:19:10|23122.93|23084.93|23129.41|23091.41|23135.35|23097.35|23122.93|23084.93|10
1620101960000|2021-05-04 04:19:20|23129.8|23091.8|23134.91|23096.91|23134.91|23096.91|23128.62|23090.62|10
1620101970000|2021-05-04 04:19:30|23133.42|23095.42|23143.87|23105.87|23143.87|23105.87|23133.42|23095.42|10
1620101980000|2021-05-04 04:19:40|23144.37|23106.37|23149|23111|23149.61|23111.61|23144.37|23106.37|9
1620101990000|2021-05-04 04:19:50|23148.61|23110.61|23147.38|23109.38|23148.61|23110.61|23144.62|23106.62|10
1620102000000|2021-05-04 04:20:00|23145.71|23107.71|23146.53|23108.53|23147.31|23109.31|23144.95|23106.95|10
1620102010000|2021-05-04 04:20:10|23145.29|23107.29|23140.76|23102.76|23145.88|23107.88|23140.76|23102.76|10
1620102020000|2021-05-04 04:20:20|23139.96|23101.96|23120.02|23082.02|23139.96|23101.96|23120.02|23082.02|10
1620102030000|2021-05-04 04:20:30|23119.76|23081.76|23121.32|23083.32|23122.59|23084.59|23119.04|23081.04|10
1620102040000|2021-05-04 04:20:40|23120.55|23082.55|23120.25|23082.25|23121.54|23083.54|23119.66|23081.66|10
1620102050000|2021-05-04 04:20:50|23119.53|23081.53|23114.46|23076.46|23119.53|23081.53|23113.84|23075.84|10
1620102060000|2021-05-04 04:21:00|23114.09|23076.09|23119.59|23081.59|23119.59|23081.59|23114.09|23076.09|10
1620102070000|2021-05-04 04:21:10|23121.71|23083.71|23126.37|23088.37|23126.85|23088.85|23121.71|23083.71|10
1620102080000|2021-05-04 04:21:20|23126.61|23088.61|23124.04|23086.04|23127.37|23089.37|23123.07|23085.07|10
1620102090000|2021-05-04 04:21:30|23124.33|23086.33|23122.7|23084.7|23124.33|23086.33|23120.76|23082.76|9
1620102100000|2021-05-04 04:21:40|23123.98|23085.98|23123.09|23085.09|23125.69|23087.69|23122.99|23084.99|10
1620102110000|2021-05-04 04:21:50|23123.39|23085.39|23123.51|23085.51|23127.21|23089.21|23123.39|23085.39|10
1620102120000|2021-05-04 04:22:00|23123.46|23085.46|23126.99|23088.99|23126.99|23088.99|23121.09|23083.09|10
1620102130000|2021-05-04 04:22:10|23126.96|23088.96|23134.68|23096.68|23134.68|23096.68|23124.13|23086.13|10
1620102140000|2021-05-04 04:22:20|23138.64|23100.64|23139.07|23101.07|23139.26|23101.26|23137.53|23099.53|10
1620102150000|2021-05-04 04:22:30|23139.79|23101.79|23145.54|23107.54|23145.54|23107.54|23139.79|23101.79|9
1620102160000|2021-05-04 04:22:40|23145.92|23107.92|23147.35|23109.35|23147.72|23109.72|23145.88|23107.88|10
1620102170000|2021-05-04 04:22:50|23148.75|23110.75|23147.87|23109.87|23149.14|23111.14|23146.42|23108.42|9
1620102180000|2021-05-04 04:23:00|23148.24|23110.24|23149.01|23111.01|23149.35|23111.35|23148.2|23110.2|10
1620102190000|2021-05-04 04:23:10|23148.93|23110.93|23150.11|23112.11|23150.11|23112.11|23148.3|23110.3|10
1620102200000|2021-05-04 04:23:20|23149.93|23111.93|23151.82|23113.82|23151.82|23113.82|23149.62|23111.62|9
1620102210000|2021-05-04 04:23:30|23151.81|23113.81|23154.75|23116.75|23157.18|23119.18|23151.81|23113.81|10
1620102220000|2021-05-04 04:23:40|23157.7|23119.7|23154.4|23116.4|23157.7|23119.7|23154.4|23116.4|10
1620102230000|2021-05-04 04:23:50|23154.2|23116.2|23145.37|23107.37|23155.13|23117.13|23145.37|23107.37|10
1620102240000|2021-05-04 04:24:00|23145.96|23107.96|23143.41|23105.41|23146.84|23108.84|23143.41|23105.41|10
1620102250000|2021-05-04 04:24:10|23143.64|23105.64|23140.88|23102.88|23143.69|23105.69|23140.88|23102.88|10
1620102260000|2021-05-04 04:24:20|23140.81|23102.81|23139.93|23101.93|23143.09|23105.09|23139.93|23101.93|10
1620102270000|2021-05-04 04:24:30|23137.18|23099.18|23122.14|23084.14|23137.18|23099.18|23121.42|23083.42|10
1620102280000|2021-05-04 04:24:40|23123.05|23085.05|23127.5|23089.5|23127.5|23089.5|23121.27|23083.27|10
1620102290000|2021-05-04 04:24:50|23127.55|23089.55|23133.6|23095.6|23133.6|23095.6|23127.55|23089.55|10
1620102300000|2021-05-04 04:25:00|23133.88|23095.88|23141.17|23103.17|23141.17|23103.17|23133.88|23095.88|10
1620102310000|2021-05-04 04:25:10|23141.05|23103.05|23147.8|23109.8|23147.8|23109.8|23141.05|23103.05|10
1620102320000|2021-05-04 04:25:20|23148.4|23110.4|23147.7|23109.7|23151.55|23113.55|23147.7|23109.7|10
1620102330000|2021-05-04 04:25:30|23147.46|23109.46|23149.43|23111.43|23150.44|23112.44|23147.46|23109.46|9
1620102340000|2021-05-04 04:25:40|23152.2|23114.2|23153.85|23115.85|23155.44|23117.44|23151.97|23113.97|10
1620102350000|2021-05-04 04:25:50|23154.32|23116.32|23154.59|23116.59|23155.77|23117.77|23152.59|23114.59|10
1620102360000|2021-05-04 04:26:00|23152.97|23114.97|23144.35|23106.35|23153.8|23115.8|23144.35|23106.35|10
1620102370000|2021-05-04 04:26:10|23144.89|23106.89|23144.82|23106.82|23146.04|23108.04|23144.47|23106.47|10
1620102380000|2021-05-04 04:26:20|23144.22|23106.22|23144.66|23106.66|23144.66|23106.66|23143.21|23105.21|10
1620102390000|2021-05-04 04:26:30|23143.92|23105.92|23142.32|23104.32|23144.7|23106.7|23142.32|23104.32|10
1620102400000|2021-05-04 04:26:40|23142.2|23104.2|23146.76|23108.76|23147.72|23109.72|23142.2|23104.2|10
1620102410000|2021-05-04 04:26:50|23147.76|23109.76|23145.26|23107.26|23147.76|23109.76|23145.06|23107.06|10
1620102420000|2021-05-04 04:27:00|23146.03|23108.03|23148.22|23110.22|23150.15|23112.15|23146.03|23108.03|10
1620102430000|2021-05-04 04:27:10|23148.37|23110.37|23150.16|23112.16|23150.16|23112.16|23147.33|23109.33|10
1620102440000|2021-05-04 04:27:20|23151.04|23113.04|23153.52|23115.52|23154.66|23116.66|23151.04|23113.04|9
1620102450000|2021-05-04 04:27:30|23153.05|23115.05|23154.15|23116.15|23154.36|23116.36|23152.9|23114.9|10
1620102460000|2021-05-04 04:27:40|23154.35|23116.35|23157.59|23119.59|23159.12|23121.12|23154.35|23116.35|10
1620102470000|2021-05-04 04:27:50|23157.76|23119.76|23159.06|23121.06|23159.06|23121.06|23156.75|23118.75|10
1620102480000|2021-05-04 04:28:00|23158.59|23120.59|23161.23|23123.23|23161.23|23123.23|23158.59|23120.59|10
1620102490000|2021-05-04 04:28:10|23161.05|23123.05|23159.86|23121.86|23161.93|23123.93|23159.35|23121.35|10
1620102500000|2021-05-04 04:28:20|23159.75|23121.75|23162.21|23124.21|23163.09|23125.09|23158.31|23120.31|10
1620102510000|2021-05-04 04:28:30|23162.63|23124.63|23160.7|23122.7|23162.63|23124.63|23160.18|23122.18|9
1620102520000|2021-05-04 04:28:40|23160.14|23122.14|23161.35|23123.35|23162.63|23124.63|23159.48|23121.48|10
1620102530000|2021-05-04 04:28:50|23161.22|23123.22|23161.29|23123.29|23161.94|23123.94|23160.36|23122.36|10
1620102540000|2021-05-04 04:29:00|23163.73|23125.73|23160.01|23122.01|23163.73|23125.73|23160.01|23122.01|10
1620102550000|2021-05-04 04:29:10|23158.94|23120.94|23158.61|23120.61|23161.2|23123.2|23158.09|23120.09|10
1620102560000|2021-05-04 04:29:20|23158.75|23120.75|23164.4|23126.4|23164.4|23126.4|23158.75|23120.75|10
1620102570000|2021-05-04 04:29:30|23164.79|23126.79|23166.27|23128.27|23166.64|23128.64|23164.3|23126.3|10
1620102580000|2021-05-04 04:29:40|23166.13|23128.13|23168.85|23130.85|23169.05|23131.05|23166.13|23128.13|10
1620102590000|2021-05-04 04:29:50|23168.71|23130.71|23171.61|23133.61|23172.23|23134.23|23168.66|23130.66|10
1620102600000|2021-05-04 04:30:00|23171.44|23133.44|23174.06|23136.06|23174.74|23136.74|23170.75|23132.75|10
1620102610000|2021-05-04 04:30:10|23174.11|23136.11|23178.97|23140.97|23179.01|23141.01|23174.11|23136.11|10
1620102620000|2021-05-04 04:30:20|23178.26|23140.26|23172.59|23134.59|23178.76|23140.76|23172.59|23134.59|10
1620102630000|2021-05-04 04:30:30|23171.81|23133.81|23166.06|23128.06|23172.01|23134.01|23166.06|23128.06|10
1620102640000|2021-05-04 04:30:40|23167.62|23129.62|23166.69|23128.69|23168.88|23130.88|23166.69|23128.69|10
1620102650000|2021-05-04 04:30:50|23166.49|23128.49|23165.77|23127.77|23166.49|23128.49|23165.52|23127.52|10
1620102660000|2021-05-04 04:31:00|23165.93|23127.93|23160.54|23122.54|23166.9|23128.9|23160.54|23122.54|10
1620102670000|2021-05-04 04:31:10|23163.5|23125.5|23162.62|23124.62|23163.54|23125.54|23160.85|23122.85|10
1620102680000|2021-05-04 04:31:20|23161.64|23123.64|23160.58|23122.58|23162.31|23124.31|23160.48|23122.48|10
1620102690000|2021-05-04 04:31:30|23162.42|23124.42|23165.12|23127.12|23165.91|23127.91|23162.42|23124.42|10
1620102700000|2021-05-04 04:31:40|23165.62|23127.62|23173.67|23135.67|23173.67|23135.67|23164.77|23126.77|10
1620102710000|2021-05-04 04:31:50|23175.01|23137.01|23182.43|23144.43|23182.43|23144.43|23175.01|23137.01|10
1620102720000|2021-05-04 04:32:00|23182.7|23144.7|23184.28|23146.28|23184.77|23146.77|23182.7|23144.7|10
1620102730000|2021-05-04 04:32:10|23183.68|23145.68|23177.72|23139.72|23183.68|23145.68|23177.39|23139.39|10
1620102740000|2021-05-04 04:32:20|23178.46|23140.46|23173.77|23135.77|23178.53|23140.53|23173.71|23135.71|10
1620102750000|2021-05-04 04:32:30|23174.09|23136.09|23174.73|23136.73|23174.73|23136.73|23173.1|23135.1|9
1620102760000|2021-05-04 04:32:40|23174.72|23136.72|23173.14|23135.14|23174.72|23136.72|23172.56|23134.56|10
1620102770000|2021-05-04 04:32:50|23173.27|23135.27|23177.93|23139.93|23177.93|23139.93|23173.27|23135.27|10
1620102780000|2021-05-04 04:33:00|23177.88|23139.88|23178.5|23140.5|23180.31|23142.31|23177.44|23139.44|10
1620102790000|2021-05-04 04:33:10|23178.14|23140.14|23173.49|23135.49|23178.14|23140.14|23172.59|23134.59|10
1620102800000|2021-05-04 04:33:20|23172.94|23134.94|23172.08|23134.08|23172.94|23134.94|23170.84|23132.84|10
1620102810000|2021-05-04 04:33:30|23172.05|23134.05|23175.42|23137.42|23175.42|23137.42|23171.23|23133.23|10
1620102820000|2021-05-04 04:33:40|23174.98|23136.98|23174.39|23136.39|23175.58|23137.58|23173.78|23135.78|10
1620102830000|2021-05-04 04:33:50|23175|23137|23176.47|23138.47|23177.05|23139.05|23174.76|23136.76|10
1620102840000|2021-05-04 04:34:00|23178.51|23140.51|23178.19|23140.19|23180.03|23142.03|23178.08|23140.08|10
1620102850000|2021-05-04 04:34:10|23178.25|23140.25|23179.57|23141.57|23180.34|23142.34|23177.87|23139.87|9
1620102860000|2021-05-04 04:34:20|23180.35|23142.35|23180.58|23142.58|23182.12|23144.12|23179.77|23141.77|10
1620102870000|2021-05-04 04:34:30|23180.83|23142.83|23182.61|23144.61|23184.83|23146.83|23180.83|23142.83|10
1620102880000|2021-05-04 04:34:40|23182.66|23144.66|23186|23148|23186|23148|23182.66|23144.66|10
1620102890000|2021-05-04 04:34:50|23185.12|23147.12|23184.07|23146.07|23187.15|23149.15|23184.07|23146.07|10
1620102900000|2021-05-04 04:35:00|23184.65|23146.65|23187.97|23149.97|23187.97|23149.97|23184.65|23146.65|10
1620102910000|2021-05-04 04:35:10|23187.89|23149.89|23193.96|23155.96|23194.07|23156.07|23187.85|23149.85|10
1620102920000|2021-05-04 04:35:20|23193.78|23155.78|23195.4|23157.4|23195.4|23157.4|23193.78|23155.78|10
1620102930000|2021-05-04 04:35:30|23194.91|23156.91|23191.62|23153.62|23194.93|23156.93|23191.62|23153.62|10
1620102940000|2021-05-04 04:35:40|23191.64|23153.64|23195.16|23157.16|23195.53|23157.53|23191.64|23153.64|10
1620102950000|2021-05-04 04:35:50|23194.77|23156.77|23193.73|23155.73|23194.77|23156.77|23193.43|23155.43|10
1620102960000|2021-05-04 04:36:00|23195.23|23157.23|23194.68|23156.68|23195.51|23157.51|23194.68|23156.68|10
1620102970000|2021-05-04 04:36:10|23194.09|23156.09|23194.16|23156.16|23194.16|23156.16|23192.73|23154.73|10
1620102980000|2021-05-04 04:36:20|23192.82|23154.82|23186|23148|23194.17|23156.17|23186|23148|10
1620102990000|2021-05-04 04:36:30|23185.54|23147.54|23182.28|23144.28|23185.54|23147.54|23182.02|23144.02|10
1620103000000|2021-05-04 04:36:40|23182.14|23144.14|23184.56|23146.56|23184.56|23146.56|23182.14|23144.14|10
1620103010000|2021-05-04 04:36:50|23184.93|23146.93|23185.88|23147.88|23186.39|23148.39|23184.72|23146.72|10
1620103020000|2021-05-04 04:37:00|23185.39|23147.39|23184.81|23146.81|23187.34|23149.34|23184.81|23146.81|10
1620103030000|2021-05-04 04:37:10|23183.4|23145.4|23174.32|23136.32|23183.94|23145.94|23174.31|23136.31|10
1620103040000|2021-05-04 04:37:20|23173.99|23135.99|23172.88|23134.88|23175.88|23137.88|23172.88|23134.88|10
1620103050000|2021-05-04 04:37:30|23170.91|23132.91|23162.27|23124.27|23170.91|23132.91|23162.27|23124.27|10
1620103060000|2021-05-04 04:37:40|23161.42|23123.42|23161.86|23123.86|23162.06|23124.06|23161.04|23123.04|10
1620103070000|2021-05-04 04:37:50|23162.13|23124.13|23163.54|23125.54|23163.92|23125.92|23161.28|23123.28|10
1620103080000|2021-05-04 04:38:00|23162.86|23124.86|23155.88|23117.88|23162.86|23124.86|23155.12|23117.12|10
1620103090000|2021-05-04 04:38:10|23155.8|23117.8|23151.76|23113.76|23155.8|23117.8|23151.76|23113.76|10
1620103100000|2021-05-04 04:38:20|23152.74|23114.74|23160.01|23122.01|23160.11|23122.11|23152.74|23114.74|9
1620103110000|2021-05-04 04:38:30|23160.62|23122.62|23159.14|23121.14|23160.62|23122.62|23157.82|23119.82|9
1620103120000|2021-05-04 04:38:40|23160.27|23122.27|23161.95|23123.95|23161.95|23123.95|23159.79|23121.79|10
1620103130000|2021-05-04 04:38:50|23161.62|23123.62|23158.81|23120.81|23161.62|23123.62|23158.72|23120.72|10
1620103140000|2021-05-04 04:39:00|23158.8|23120.8|23161.97|23123.97|23161.97|23123.97|23157.31|23119.31|10
1620103150000|2021-05-04 04:39:10|23162.18|23124.18|23163.18|23125.18|23163.27|23125.27|23162.18|23124.18|10
1620103160000|2021-05-04 04:39:20|23163.25|23125.25|23166.55|23128.55|23166.56|23128.56|23163.25|23125.25|9
1620103170000|2021-05-04 04:39:30|23167.07|23129.07|23168.56|23130.56|23169.62|23131.62|23167.07|23129.07|10
1620103180000|2021-05-04 04:39:40|23168.89|23130.89|23169.25|23131.25|23169.84|23131.84|23168.85|23130.85|10
1620103190000|2021-05-04 04:39:50|23169.31|23131.31|23167.47|23129.47|23169.68|23131.68|23167.2|23129.2|9
1620103200000|2021-05-04 04:40:00|23167.44|23129.44|23165|23127|23167.64|23129.64|23165|23127|10
1620103210000|2021-05-04 04:40:10|23164.98|23126.98|23162.31|23124.31|23165.27|23127.27|23162.31|23124.31|10
1620103220000|2021-05-04 04:40:20|23162.41|23124.41|23159.73|23121.73|23162.41|23124.41|23159.73|23121.73|10
1620103230000|2021-05-04 04:40:30|23158.7|23120.7|23157.82|23119.82|23158.88|23120.88|23157.56|23119.56|10
1620103240000|2021-05-04 04:40:40|23157.28|23119.28|23158.16|23120.16|23158.61|23120.61|23157.28|23119.28|10
1620103250000|2021-05-04 04:40:50|23156.85|23118.85|23157.11|23119.11|23158.18|23120.18|23156.81|23118.81|9
1620103260000|2021-05-04 04:41:00|23157.07|23119.07|23157.92|23119.92|23157.92|23119.92|23156.57|23118.57|10
1620103270000|2021-05-04 04:41:10|23157.95|23119.95|23158.04|23120.04|23159.26|23121.26|23157.95|23119.95|10
1620103280000|2021-05-04 04:41:20|23157.82|23119.82|23161.27|23123.27|23161.27|23123.27|23157.82|23119.82|10
1620103290000|2021-05-04 04:41:30|23160.01|23122.01|23160.97|23122.97|23160.97|23122.97|23159.94|23121.94|10
1620103300000|2021-05-04 04:41:40|23160.58|23122.58|23157.21|23119.21|23160.64|23122.64|23157.21|23119.21|10
1620103310000|2021-05-04 04:41:50|23157.47|23119.47|23156.04|23118.04|23158.53|23120.53|23155.9|23117.9|10
1620103320000|2021-05-04 04:42:00|23156.57|23118.57|23151.64|23113.64|23156.57|23118.57|23150.93|23112.93|10
1620103330000|2021-05-04 04:42:10|23151.14|23113.14|23148.94|23110.94|23151.31|23113.31|23148.94|23110.94|10
1620103340000|2021-05-04 04:42:20|23148.46|23110.46|23143.52|23105.52|23148.46|23110.46|23142.75|23104.75|10
1620103350000|2021-05-04 04:42:30|23144.68|23106.68|23137.31|23099.31|23144.68|23106.68|23137.31|23099.31|10
1620103360000|2021-05-04 04:42:40|23135.53|23097.53|23136.67|23098.67|23136.67|23098.67|23134.9|23096.9|10
1620103370000|2021-05-04 04:42:50|23136.76|23098.76|23135.41|23097.41|23136.76|23098.76|23135.41|23097.41|10
1620103380000|2021-05-04 04:43:00|23135.59|23097.59|23128.92|23090.92|23135.59|23097.59|23128.92|23090.92|10
1620103390000|2021-05-04 04:43:10|23128.74|23090.74|23128.8|23090.8|23128.95|23090.95|23126.73|23088.73|10
1620103400000|2021-05-04 04:43:20|23127.95|23089.95|23128.53|23090.53|23128.53|23090.53|23127.44|23089.44|10
1620103410000|2021-05-04 04:43:30|23128.62|23090.62|23130.67|23092.67|23130.67|23092.67|23126.93|23088.93|10
1620103420000|2021-05-04 04:43:40|23129.77|23091.77|23138.9|23100.9|23138.9|23100.9|23129.77|23091.77|10
1620103430000|2021-05-04 04:43:50|23140.38|23102.38|23145.81|23107.81|23145.81|23107.81|23138.02|23100.02|10
1620103440000|2021-05-04 04:44:00|23146.76|23108.76|23149.36|23111.36|23149.36|23111.36|23146.76|23108.76|10
1620103450000|2021-05-04 04:44:10|23150.1|23112.1|23150.23|23112.23|23150.26|23112.26|23149.03|23111.03|10
1620103460000|2021-05-04 04:44:20|23150.99|23112.99|23157.42|23119.42|23157.42|23119.42|23150.53|23112.53|10
1620103470000|2021-05-04 04:44:30|23157.59|23119.59|23161.36|23123.36|23161.36|23123.36|23157.13|23119.13|10
1620103480000|2021-05-04 04:44:40|23161.98|23123.98|23169.41|23131.41|23169.41|23131.41|23161.69|23123.69|10
1620103490000|2021-05-04 04:44:50|23169.1|23131.1|23173.27|23135.27|23174.64|23136.64|23169.1|23131.1|10
1620103500000|2021-05-04 04:45:00|23172.94|23134.94|23167.68|23129.68|23172.96|23134.96|23167.68|23129.68|9
1620103510000|2021-05-04 04:45:10|23166.77|23128.77|23164.41|23126.41|23166.77|23128.77|23163.07|23125.07|10
1620103520000|2021-05-04 04:45:20|23165.79|23127.79|23163.52|23125.52|23166.07|23128.07|23163.52|23125.52|10
1620103530000|2021-05-04 04:45:30|23163.15|23125.15|23163.36|23125.36|23164.96|23126.96|23162.65|23124.65|10
1620103540000|2021-05-04 04:45:40|23163.68|23125.68|23165.2|23127.2|23165.23|23127.23|23163.68|23125.68|10
1620103550000|2021-05-04 04:45:50|23165.35|23127.35|23166.82|23128.82|23167.55|23129.55|23165.35|23127.35|10
1620103560000|2021-05-04 04:46:00|23166.33|23128.33|23165.89|23127.89|23167.82|23129.82|23165.37|23127.37|10
1620103570000|2021-05-04 04:46:10|23165.13|23127.13|23161.37|23123.37|23167.56|23129.56|23161.37|23123.37|10
1620103580000|2021-05-04 04:46:20|23161.08|23123.08|23156.07|23118.07|23161.08|23123.08|23155.84|23117.84|10
1620103590000|2021-05-04 04:46:30|23155.17|23117.17|23158.26|23120.26|23158.26|23120.26|23155.17|23117.17|10
1620103600000|2021-05-04 04:46:40|23159.98|23121.98|23165.89|23127.89|23165.89|23127.89|23159.98|23121.98|10
1620103610000|2021-05-04 04:46:50|23164.93|23126.93|23164.12|23126.12|23165.11|23127.11|23164.09|23126.09|10
1620103620000|2021-05-04 04:47:00|23163.67|23125.67|23169.73|23131.73|23169.73|23131.73|23163.67|23125.67|10
1620103630000|2021-05-04 04:47:10|23170.77|23132.77|23170.17|23132.17|23170.77|23132.77|23168.48|23130.48|10
1620103640000|2021-05-04 04:47:20|23171.33|23133.33|23168.41|23130.41|23171.33|23133.33|23166.89|23128.89|10
1620103650000|2021-05-04 04:47:30|23168.92|23130.92|23176.95|23138.95|23176.95|23138.95|23167.61|23129.61|10
1620103660000|2021-05-04 04:47:40|23178.2|23140.2|23184.62|23146.62|23184.64|23146.64|23177.23|23139.23|10
1620103670000|2021-05-04 04:47:50|23186.58|23148.58|23195.78|23157.78|23195.78|23157.78|23186.23|23148.23|10
1620103680000|2021-05-04 04:48:00|23196.18|23158.18|23214.04|23176.04|23214.04|23176.04|23196.18|23158.18|10
1620103690000|2021-05-04 04:48:10|23216.34|23178.34|23232.66|23194.66|23232.66|23194.66|23216.34|23178.34|10
1620103700000|2021-05-04 04:48:20|23233.7|23195.7|23247.17|23209.17|23247.17|23209.17|23233.19|23195.19|10
1620103710000|2021-05-04 04:48:30|23247.93|23209.93|23252.94|23214.94|23252.94|23214.94|23247.85|23209.85|10
1620103720000|2021-05-04 04:48:40|23251.79|23213.79|23254.64|23216.64|23254.64|23216.64|23251.79|23213.79|10
1620103730000|2021-05-04 04:48:50|23255.2|23217.2|23253.59|23215.59|23256.3|23218.3|23253.59|23215.59|10
1620103740000|2021-05-04 04:49:00|23253.35|23215.35|23244.81|23206.81|23253.35|23215.35|23244.53|23206.53|10
1620103750000|2021-05-04 04:49:10|23244.74|23206.74|23245.12|23207.12|23245.33|23207.33|23240.63|23202.63|10
1620103760000|2021-05-04 04:49:20|23244.53|23206.53|23244.36|23206.36|23244.53|23206.53|23242.55|23204.55|10
1620103770000|2021-05-04 04:49:30|23244.32|23206.32|23250.77|23212.77|23250.77|23212.77|23242.77|23204.77|10
1620103780000|2021-05-04 04:49:40|23252.06|23214.06|23258.74|23220.74|23260.38|23222.38|23252.06|23214.06|9
1620103790000|2021-05-04 04:49:50|23257.53|23219.53|23263.93|23225.93|23263.93|23225.93|23255.49|23217.49|10
1620103800000|2021-05-04 04:50:00|23263.55|23225.55|23262.48|23224.48|23264.31|23226.31|23261.39|23223.39|10
1620103810000|2021-05-04 04:50:10|23263.18|23225.18|23263.67|23225.67|23265.06|23227.06|23262.73|23224.73|10
1620103820000|2021-05-04 04:50:20|23263.97|23225.97|23272.57|23234.57|23272.57|23234.57|23263.97|23225.97|10
1620103830000|2021-05-04 04:50:30|23274.65|23236.65|23285.21|23247.21|23285.23|23247.23|23273.25|23235.25|10
1620103840000|2021-05-04 04:50:40|23285.35|23247.35|23284.42|23246.42|23287.28|23249.28|23284.39|23246.39|10
1620103850000|2021-05-04 04:50:50|23284.85|23246.85|23283.94|23245.94|23286.92|23248.92|23283.94|23245.94|10
1620103860000|2021-05-04 04:51:00|23283.44|23245.44|23275.73|23237.73|23285.23|23247.23|23275.73|23237.73|10
1620103870000|2021-05-04 04:51:10|23275.38|23237.38|23276.06|23238.06|23277|23239|23274.31|23236.31|10
1620103880000|2021-05-04 04:51:20|23275.79|23237.79|23272.38|23234.38|23275.79|23237.79|23272.38|23234.38|10
1620103890000|2021-05-04 04:51:30|23271.61|23233.61|23259.56|23221.56|23271.61|23233.61|23259.56|23221.56|10
1620103900000|2021-05-04 04:51:40|23259.58|23221.58|23258.41|23220.41|23259.58|23221.58|23257.75|23219.75|10
1620103910000|2021-05-04 04:51:50|23260.59|23222.59|23264.38|23226.38|23264.38|23226.38|23260.51|23222.51|10
1620103920000|2021-05-04 04:52:00|23265.1|23227.1|23264|23226|23266.01|23228.01|23262.98|23224.98|10
1620103930000|2021-05-04 04:52:10|23264.32|23226.32|23265.81|23227.81|23266.93|23228.93|23264.26|23226.26|10
1620103940000|2021-05-04 04:52:20|23266.18|23228.18|23265.21|23227.21|23266.89|23228.89|23265.21|23227.21|10
1620103950000|2021-05-04 04:52:30|23265.34|23227.34|23266.85|23228.85|23266.85|23228.85|23265.34|23227.34|10
1620103960000|2021-05-04 04:52:40|23267.46|23229.46|23268.68|23230.68|23268.68|23230.68|23267.29|23229.29|10
1620103970000|2021-05-04 04:52:50|23268.18|23230.18|23266.15|23228.15|23269.29|23231.29|23266.15|23228.15|10
1620103980000|2021-05-04 04:53:00|23265.72|23227.72|23264.41|23226.41|23265.83|23227.83|23264.26|23226.26|9
1620103990000|2021-05-04 04:53:10|23263.98|23225.98|23263.87|23225.87|23264.47|23226.47|23263.53|23225.53|10
1620104000000|2021-05-04 04:53:20|23263.85|23225.85|23267.43|23229.43|23267.43|23229.43|23263.63|23225.63|10
1620104010000|2021-05-04 04:53:30|23267.6|23229.6|23271|23233|23271|23233|23267.6|23229.6|10
1620104020000|2021-05-04 04:53:40|23271.7|23233.7|23277.68|23239.68|23277.68|23239.68|23271.7|23233.7|10
1620104030000|2021-05-04 04:53:50|23278.13|23240.13|23278.28|23240.28|23280.57|23242.57|23276.71|23238.71|10
1620104040000|2021-05-04 04:54:00|23277.87|23239.87|23291.31|23253.31|23291.31|23253.31|23277.87|23239.87|10
1620104050000|2021-05-04 04:54:10|23294.73|23256.73|23299.28|23261.28|23299.28|23261.28|23294.39|23256.39|10
1620104060000|2021-05-04 04:54:20|23298.88|23260.88|23303.73|23265.73|23303.73|23265.73|23297.58|23259.58|10
1620104070000|2021-05-04 04:54:30|23304.81|23266.81|23304.84|23266.84|23306.84|23268.84|23303.59|23265.59|10
1620104080000|2021-05-04 04:54:40|23306.36|23268.36|23311.58|23273.58|23311.58|23273.58|23305.16|23267.16|10
1620104090000|2021-05-04 04:54:50|23310.79|23272.79|23314.02|23276.02|23314.02|23276.02|23310.79|23272.79|10
1620104100000|2021-05-04 04:55:00|23313.83|23275.83|23312.55|23274.55|23313.83|23275.83|23311.95|23273.95|10
1620104110000|2021-05-04 04:55:10|23312.11|23274.11|23309.61|23271.61|23312.11|23274.11|23307.63|23269.63|10
1620104120000|2021-05-04 04:55:20|23309.7|23271.7|23308.86|23270.86|23309.9|23271.9|23308.83|23270.83|10
1620104130000|2021-05-04 04:55:30|23308.87|23270.87|23303.54|23265.54|23308.87|23270.87|23303.54|23265.54|10
1620104140000|2021-05-04 04:55:40|23303.68|23265.68|23304.92|23266.92|23305.07|23267.07|23302.66|23264.66|10
1620104150000|2021-05-04 04:55:50|23305.06|23267.06|23307.7|23269.7|23307.7|23269.7|23305.06|23267.06|10
1620104160000|2021-05-04 04:56:00|23307.89|23269.89|23315.56|23277.56|23315.56|23277.56|23307.89|23269.89|10
1620104170000|2021-05-04 04:56:10|23316.37|23278.37|23318.08|23280.08|23318.28|23280.28|23316.24|23278.24|10
1620104180000|2021-05-04 04:56:20|23318.92|23280.92|23315.09|23277.09|23320.68|23282.68|23315.09|23277.09|10
1620104190000|2021-05-04 04:56:30|23315.18|23277.18|23313.58|23275.58|23315.18|23277.18|23312.68|23274.68|10
1620104200000|2021-05-04 04:56:40|23313.84|23275.84|23314.41|23276.41|23314.76|23276.76|23313.64|23275.64|10
1620104210000|2021-05-04 04:56:50|23314.14|23276.14|23314.85|23276.85|23315.29|23277.29|23313.86|23275.86|10
1620104220000|2021-05-04 04:57:00|23315.48|23277.48|23314.2|23276.2|23315.79|23277.79|23313.15|23275.15|10
1620104230000|2021-05-04 04:57:10|23312.86|23274.86|23312.94|23274.94|23313.26|23275.26|23311.38|23273.38|10
1620104240000|2021-05-04 04:57:20|23312.91|23274.91|23307.3|23269.3|23312.91|23274.91|23307.3|23269.3|10
1620104250000|2021-05-04 04:57:30|23307.32|23269.32|23304|23266|23307.32|23269.32|23303.49|23265.49|10
1620104260000|2021-05-04 04:57:40|23303.95|23265.95|23306.68|23268.68|23307.54|23269.54|23303.95|23265.95|10
1620104270000|2021-05-04 04:57:50|23306.82|23268.82|23298.37|23260.37|23307.49|23269.49|23298.37|23260.37|10
1620104280000|2021-05-04 04:58:00|23299.62|23261.62|23301.24|23263.24|23301.24|23263.24|23297.42|23259.42|10
1620104290000|2021-05-04 04:58:10|23301.82|23263.82|23301.7|23263.7|23303.31|23265.31|23301.42|23263.42|10
1620104300000|2021-05-04 04:58:20|23301.97|23263.97|23301.58|23263.58|23302.78|23264.78|23301.14|23263.14|9
1620104310000|2021-05-04 04:58:30|23301.74|23263.74|23304.67|23266.67|23304.67|23266.67|23300.97|23262.97|10
1620104320000|2021-05-04 04:58:40|23304.82|23266.82|23315.5|23277.5|23315.61|23277.61|23304.82|23266.82|10
1620104330000|2021-05-04 04:58:50|23316.15|23278.15|23320.16|23282.16|23321.43|23283.43|23316.15|23278.15|10
1620104340000|2021-05-04 04:59:00|23320.4|23282.4|23326.12|23288.12|23326.12|23288.12|23320.4|23282.4|10
1620104350000|2021-05-04 04:59:10|23326|23288|23322.13|23284.13|23326|23288|23322.13|23284.13|10
1620104360000|2021-05-04 04:59:20|23322.12|23284.12|23322.3|23284.3|23322.62|23284.62|23321.11|23283.11|10
1620104370000|2021-05-04 04:59:30|23322.42|23284.42|23324.17|23286.17|23325.32|23287.32|23322.42|23284.42|10
1620104380000|2021-05-04 04:59:40|23325.24|23287.24|23323.67|23285.67|23325.24|23287.24|23323.67|23285.67|10
1620104390000|2021-05-04 04:59:50|23322.65|23284.65|23321.74|23283.74|23323.39|23285.39|23321.74|23283.74|10
1620104400000|2021-05-04 05:00:00|23321.52|23283.52|23318.94|23280.94|23322.42|23284.42|23318.94|23280.94|10
1620104410000|2021-05-04 05:00:10|23317.21|23279.21|23311.4|23273.4|23317.21|23279.21|23311.4|23273.4|10
1620104420000|2021-05-04 05:00:20|23311.99|23273.99|23312.43|23274.43|23313.61|23275.61|23311.99|23273.99|10
1620104430000|2021-05-04 05:00:30|23311.58|23273.58|23298.59|23260.59|23311.58|23273.58|23298.59|23260.59|10
1620104440000|2021-05-04 05:00:40|23297.87|23259.87|23298.81|23260.81|23298.81|23260.81|23294.06|23256.06|10
1620104450000|2021-05-04 05:00:50|23298.34|23260.34|23300.69|23262.69|23302.5|23264.5|23298.34|23260.34|10
1620104460000|2021-05-04 05:01:00|23303.36|23265.36|23304.6|23266.6|23305.88|23267.88|23302.49|23264.49|10
1620104470000|2021-05-04 05:01:10|23304.84|23266.84|23307.31|23269.31|23307.74|23269.74|23304.65|23266.65|10
1620104480000|2021-05-04 05:01:20|23308.25|23270.25|23304.35|23266.35|23309.02|23271.02|23304.35|23266.35|10
1620104490000|2021-05-04 05:01:30|23304.31|23266.31|23294.34|23256.34|23304.31|23266.31|23294.34|23256.34|10
1620104500000|2021-05-04 05:01:40|23293.98|23255.98|23290.5|23252.5|23295.08|23257.08|23290.12|23252.12|10
1620104510000|2021-05-04 05:01:50|23290.48|23252.48|23290.51|23252.51|23291.75|23253.75|23289.59|23251.59|10
1620104520000|2021-05-04 05:02:00|23291.29|23253.29|23299.36|23261.36|23299.36|23261.36|23291.29|23253.29|10
1620104530000|2021-05-04 05:02:10|23300.17|23262.17|23307.67|23269.67|23307.67|23269.67|23299.89|23261.89|10
1620104540000|2021-05-04 05:02:20|23308.43|23270.43|23325.76|23287.76|23325.76|23287.76|23308.43|23270.43|10
1620104550000|2021-05-04 05:02:30|23323.49|23285.49|23326.45|23288.45|23326.45|23288.45|23321.64|23283.64|10
1620104560000|2021-05-04 05:02:40|23325.75|23287.75|23323.39|23285.39|23327.27|23289.27|23323.13|23285.13|10
1620104570000|2021-05-04 05:02:50|23323.64|23285.64|23326.12|23288.12|23327.1|23289.1|23323.64|23285.64|10
1620104580000|2021-05-04 05:03:00|23327.42|23289.42|23325.4|23287.4|23328.02|23290.02|23325.4|23287.4|10
1620104590000|2021-05-04 05:03:10|23324.87|23286.87|23318.31|23280.31|23324.87|23286.87|23318.24|23280.24|10
1620104600000|2021-05-04 05:03:20|23317.48|23279.48|23324.38|23286.38|23324.38|23286.38|23317.48|23279.48|10
1620104610000|2021-05-04 05:03:30|23324.48|23286.48|23319.53|23281.53|23325.69|23287.69|23318.87|23280.87|10
1620104620000|2021-05-04 05:03:40|23320.03|23282.03|23319.41|23281.41|23321.03|23283.03|23318.22|23280.22|10
1620104630000|2021-05-04 05:03:50|23319.69|23281.69|23321.07|23283.07|23322.01|23284.01|23319.69|23281.69|10
1620104640000|2021-05-04 05:04:00|23320.7|23282.7|23324.63|23286.63|23325.06|23287.06|23320.6|23282.6|10
1620104650000|2021-05-04 05:04:10|23323.93|23285.93|23323.39|23285.39|23324.62|23286.62|23322.7|23284.7|10
1620104660000|2021-05-04 05:04:20|23324.41|23286.41|23331.39|23293.39|23331.41|23293.41|23324.41|23286.41|10
1620104670000|2021-05-04 05:04:30|23332.26|23294.26|23349.88|23311.88|23350.41|23312.41|23332.12|23294.12|10
1620104680000|2021-05-04 05:04:40|23353.64|23315.64|23357.3|23319.3|23357.3|23319.3|23353.64|23315.64|10
1620104690000|2021-05-04 05:04:50|23356.85|23318.85|23345.48|23307.48|23358.29|23320.29|23344.93|23306.93|10
1620104700000|2021-05-04 05:05:00|23343.8|23305.8|23341.81|23303.81|23347.18|23309.18|23341.35|23303.35|10
1620104710000|2021-05-04 05:05:10|23342.63|23304.63|23351.45|23313.45|23351.45|23313.45|23342.63|23304.63|10
1620104720000|2021-05-04 05:05:20|23351.4|23313.4|23353.64|23315.64|23353.64|23315.64|23350.91|23312.91|10
1620104730000|2021-05-04 05:05:30|23353.95|23315.95|23351.44|23313.44|23354.18|23316.18|23351.44|23313.44|10
1620104740000|2021-05-04 05:05:40|23352.44|23314.44|23352.42|23314.42|23352.92|23314.92|23351.94|23313.94|10
1620104750000|2021-05-04 05:05:50|23352.54|23314.54|23353.45|23315.45|23354.53|23316.53|23352.54|23314.54|10
1620104760000|2021-05-04 05:06:00|23353.22|23315.22|23349.26|23311.26|23353.22|23315.22|23348.5|23310.5|9
1620104770000|2021-05-04 05:06:10|23349.62|23311.62|23350.28|23312.28|23350.55|23312.55|23349.62|23311.62|9
1620104780000|2021-05-04 05:06:20|23348.87|23310.87|23355.74|23317.74|23355.74|23317.74|23348.09|23310.09|10
1620104790000|2021-05-04 05:06:30|23359.32|23321.32|23373.8|23335.8|23373.8|23335.8|23359.32|23321.32|10
1620104800000|2021-05-04 05:06:40|23375.9|23337.9|23371.3|23333.3|23375.9|23337.9|23370.74|23332.74|10
1620104810000|2021-05-04 05:06:50|23372.15|23334.15|23378.23|23340.23|23378.23|23340.23|23371.26|23333.26|10
1620104820000|2021-05-04 05:07:00|23379.7|23341.7|23390.97|23352.97|23390.97|23352.97|23379.7|23341.7|10
1620104830000|2021-05-04 05:07:10|23391.91|23353.91|23399.94|23361.94|23399.95|23361.95|23391.91|23353.91|10
1620104840000|2021-05-04 05:07:20|23399.99|23361.99|23397.89|23359.89|23400.31|23362.31|23395|23357|10
1620104850000|2021-05-04 05:07:30|23396.16|23358.16|23400.42|23362.42|23400.42|23362.42|23395.67|23357.67|9
1620104860000|2021-05-04 05:07:40|23399.39|23361.39|23399.05|23361.05|23399.39|23361.39|23396.31|23358.31|10
1620104870000|2021-05-04 05:07:50|23399.55|23361.55|23404.34|23366.34|23404.34|23366.34|23399.55|23361.55|10
1620104880000|2021-05-04 05:08:00|23405.96|23367.96|23409.4|23371.4|23410.87|23372.87|23405.96|23367.96|10
1620104890000|2021-05-04 05:08:10|23408.79|23370.79|23410.01|23372.01|23410.01|23372.01|23407.94|23369.94|10
1620104900000|2021-05-04 05:08:20|23410.81|23372.81|23414.43|23376.43|23415.55|23377.55|23409.59|23371.59|10
1620104910000|2021-05-04 05:08:30|23414.49|23376.49|23416.23|23378.23|23416.23|23378.23|23414.49|23376.49|10
1620104920000|2021-05-04 05:08:40|23416.36|23378.36|23419.18|23381.18|23421.36|23383.36|23416.36|23378.36|10
1620104930000|2021-05-04 05:08:50|23420.31|23382.31|23427.1|23389.1|23427.1|23389.1|23419.97|23381.97|10
1620104940000|2021-05-04 05:09:00|23426.59|23388.59|23431.49|23393.49|23431.49|23393.49|23426.59|23388.59|10
1620104950000|2021-05-04 05:09:10|23430.14|23392.14|23429.8|23391.8|23432.61|23394.61|23429.8|23391.8|10
1620104960000|2021-05-04 05:09:20|23429.16|23391.16|23427.32|23389.32|23429.56|23391.56|23425.92|23387.92|10
1620104970000|2021-05-04 05:09:30|23427.44|23389.44|23430.71|23392.71|23431.17|23393.17|23427.44|23389.44|10
1620104980000|2021-05-04 05:09:40|23430.56|23392.56|23442.43|23404.43|23442.43|23404.43|23430.56|23392.56|10
1620104990000|2021-05-04 05:09:50|23442.71|23404.71|23455.45|23417.45|23455.45|23417.45|23442.66|23404.66|10
1620105000000|2021-05-04 05:10:00|23466|23428|23459.17|23421.17|23467.97|23429.97|23458.63|23420.63|10
1620105010000|2021-05-04 05:10:10|23457.9|23419.9|23459.16|23421.16|23462.58|23424.58|23457.9|23419.9|10
1620105020000|2021-05-04 05:10:20|23454.74|23416.74|23455.38|23417.38|23455.65|23417.65|23452.91|23414.91|10
1620105030000|2021-05-04 05:10:30|23455.17|23417.17|23451.99|23413.99|23456.45|23418.45|23451.99|23413.99|10
1620105040000|2021-05-04 05:10:40|23451.86|23413.86|23449.88|23411.88|23451.86|23413.86|23448.48|23410.48|10
1620105050000|2021-05-04 05:10:50|23449.48|23411.48|23449.57|23411.57|23450.83|23412.83|23449.48|23411.48|10
1620105060000|2021-05-04 05:11:00|23449.24|23411.24|23445.94|23407.94|23450.81|23412.81|23445.94|23407.94|10
1620105070000|2021-05-04 05:11:10|23444.79|23406.79|23446.04|23408.04|23446.04|23408.04|23444.26|23406.26|10
1620105080000|2021-05-04 05:11:20|23446.23|23408.23|23449.07|23411.07|23449.59|23411.59|23446.23|23408.23|10
1620105090000|2021-05-04 05:11:30|23449.51|23411.51|23450.85|23412.85|23450.85|23412.85|23448.83|23410.83|10
1620105100000|2021-05-04 05:11:40|23451.02|23413.02|23451.6|23413.6|23453.41|23415.41|23451.02|23413.02|10
1620105110000|2021-05-04 05:11:50|23452.42|23414.42|23455.44|23417.44|23455.44|23417.44|23452.42|23414.42|10
1620105120000|2021-05-04 05:12:00|23454.93|23416.93|23458.15|23420.15|23458.75|23420.75|23454.93|23416.93|10
1620105130000|2021-05-04 05:12:10|23457.8|23419.8|23458.42|23420.42|23459.19|23421.19|23457.35|23419.35|10
1620105140000|2021-05-04 05:12:20|23459.18|23421.18|23461.36|23423.36|23462.48|23424.48|23459.11|23421.11|10
1620105150000|2021-05-04 05:12:30|23460.81|23422.81|23459|23421|23461.31|23423.31|23457.72|23419.72|10
1620105160000|2021-05-04 05:12:40|23458.4|23420.4|23460.19|23422.19|23460.19|23422.19|23456.15|23418.15|10
1620105170000|2021-05-04 05:12:50|23461.3|23423.3|23461.62|23423.62|23461.62|23423.62|23459.37|23421.37|10
1620105180000|2021-05-04 05:13:00|23462.28|23424.28|23462.18|23424.18|23462.78|23424.78|23461.46|23423.46|10
1620105190000|2021-05-04 05:13:10|23464.38|23426.38|23472.61|23434.61|23472.61|23434.61|23464.38|23426.38|10
1620105200000|2021-05-04 05:13:20|23474.58|23436.58|23490.54|23452.54|23490.54|23452.54|23474.07|23436.07|10
1620105210000|2021-05-04 05:13:30|23492|23454|23492.85|23454.85|23494.44|23456.44|23491.67|23453.67|10
1620105220000|2021-05-04 05:13:40|23493.74|23455.74|23493.77|23455.77|23495.79|23457.79|23493.55|23455.55|10
1620105230000|2021-05-04 05:13:50|23492.01|23454.01|23487.1|23449.1|23492.01|23454.01|23487.1|23449.1|10
1620105240000|2021-05-04 05:14:00|23487.09|23449.09|23479.7|23441.7|23487.25|23449.25|23478.01|23440.01|10
1620105250000|2021-05-04 05:14:10|23478.5|23440.5|23468.62|23430.62|23478.5|23440.5|23468.62|23430.62|10
1620105260000|2021-05-04 05:14:20|23463.72|23425.72|23466.14|23428.14|23466.14|23428.14|23463.54|23425.54|10
1620105270000|2021-05-04 05:14:30|23467.23|23429.23|23470.76|23432.76|23474.98|23436.98|23467.23|23429.23|10
1620105280000|2021-05-04 05:14:40|23470.23|23432.23|23478.64|23440.64|23478.64|23440.64|23470.23|23432.23|10
1620105290000|2021-05-04 05:14:50|23477.78|23439.78|23476.45|23438.45|23477.78|23439.78|23475.12|23437.12|10
1620105300000|2021-05-04 05:15:00|23476.71|23438.71|23478.9|23440.9|23478.93|23440.93|23476.52|23438.52|9
1620105310000|2021-05-04 05:15:10|23477.5|23439.5|23477.8|23439.8|23478.17|23440.17|23477.11|23439.11|10
1620105320000|2021-05-04 05:15:20|23476.91|23438.91|23480.38|23442.38|23480.38|23442.38|23476.91|23438.91|9
1620105330000|2021-05-04 05:15:30|23480.59|23442.59|23480.27|23442.27|23480.67|23442.67|23480.01|23442.01|10
1620105340000|2021-05-04 05:15:40|23479.17|23441.17|23469.79|23431.79|23479.17|23441.17|23469.79|23431.79|10
1620105350000|2021-05-04 05:15:50|23470.25|23432.25|23472.56|23434.56|23472.63|23434.63|23469.51|23431.51|10
1620105360000|2021-05-04 05:16:00|23472.65|23434.65|23467.9|23429.9|23472.65|23434.65|23466.81|23428.81|10
1620105370000|2021-05-04 05:16:10|23467.69|23429.69|23466.67|23428.67|23468.63|23430.63|23465.75|23427.75|10
1620105380000|2021-05-04 05:16:20|23465.56|23427.56|23462.87|23424.87|23467.08|23429.08|23462.66|23424.66|10
1620105390000|2021-05-04 05:16:30|23461.66|23423.66|23456.95|23418.95|23461.82|23423.82|23456.95|23418.95|10
1620105400000|2021-05-04 05:16:40|23455.86|23417.86|23457.52|23419.52|23457.66|23419.66|23454.56|23416.56|10
1620105410000|2021-05-04 05:16:50|23458.93|23420.93|23456.4|23418.4|23458.93|23420.93|23455.94|23417.94|10
1620105420000|2021-05-04 05:17:00|23456.46|23418.46|23464.52|23426.52|23464.52|23426.52|23454.81|23416.81|10
1620105430000|2021-05-04 05:17:10|23465.08|23427.08|23471.48|23433.48|23471.48|23433.48|23464.77|23426.77|10
1620105440000|2021-05-04 05:17:20|23470.97|23432.97|23480.3|23442.3|23480.3|23442.3|23470.97|23432.97|10
1620105450000|2021-05-04 05:17:30|23480.38|23442.38|23490.74|23452.74|23491.47|23453.47|23480.38|23442.38|10
1620105460000|2021-05-04 05:17:40|23491.38|23453.38|23489.48|23451.48|23492.51|23454.51|23489.48|23451.48|10
1620105470000|2021-05-04 05:17:50|23489.34|23451.34|23489.33|23451.33|23489.7|23451.7|23487.07|23449.07|10
1620105480000|2021-05-04 05:18:00|23488.93|23450.93|23489.38|23451.38|23489.93|23451.93|23488.06|23450.06|10
1620105490000|2021-05-04 05:18:10|23489.11|23451.11|23482.1|23444.1|23489.11|23451.11|23482.1|23444.1|10
1620105500000|2021-05-04 05:18:20|23480.47|23442.47|23469.69|23431.69|23480.47|23442.47|23469.69|23431.69|10
1620105510000|2021-05-04 05:18:30|23469.73|23431.73|23462.39|23424.39|23469.73|23431.73|23462.05|23424.05|10
1620105520000|2021-05-04 05:18:40|23463.35|23425.35|23454.68|23416.68|23463.35|23425.35|23454.51|23416.51|10
1620105530000|2021-05-04 05:18:50|23457.41|23419.41|23460.75|23422.75|23460.75|23422.75|23454.8|23416.8|10
1620105540000|2021-05-04 05:19:00|23461.55|23423.55|23471.05|23433.05|23471.05|23433.05|23461.55|23423.55|10
1620105550000|2021-05-04 05:19:10|23470.59|23432.59|23471.15|23433.15|23471.15|23433.15|23469.09|23431.09|10
1620105560000|2021-05-04 05:19:20|23471.33|23433.33|23472.03|23434.03|23472.03|23434.03|23470.23|23432.23|10
1620105570000|2021-05-04 05:19:30|23472.23|23434.23|23473.9|23435.9|23475.12|23437.12|23472.23|23434.23|9
1620105580000|2021-05-04 05:19:40|23474.08|23436.08|23476.96|23438.96|23476.96|23438.96|23472.94|23434.94|10
1620105590000|2021-05-04 05:19:50|23476|23438|23476.09|23438.09|23476.86|23438.86|23475.02|23437.02|10
1620105600000|2021-05-04 05:20:00|23475.85|23437.85|23480.15|23442.15|23480.15|23442.15|23475.85|23437.85|10
1620105610000|2021-05-04 05:20:10|23480.38|23442.38|23484.24|23446.24|23484.24|23446.24|23478.8|23440.8|10
1620105620000|2021-05-04 05:20:20|23482.79|23444.79|23481.13|23443.13|23484.08|23446.08|23481.13|23443.13|9
1620105630000|2021-05-04 05:20:30|23480.2|23442.2|23475.65|23437.65|23480.2|23442.2|23474.18|23436.18|10
1620105640000|2021-05-04 05:20:40|23476.01|23438.01|23476.1|23438.1|23478.69|23440.69|23476.01|23438.01|10
1620105650000|2021-05-04 05:20:50|23473.97|23435.97|23468.17|23430.17|23474.71|23436.71|23468.17|23430.17|10
1620105660000|2021-05-04 05:21:00|23467.45|23429.45|23471.01|23433.01|23471.01|23433.01|23467.45|23429.45|9
1620105670000|2021-05-04 05:21:10|23473.11|23435.11|23475.29|23437.29|23475.29|23437.29|23472.86|23434.86|10
1620105680000|2021-05-04 05:21:20|23474.68|23436.68|23472.19|23434.19|23475.81|23437.81|23472.19|23434.19|10
1620105690000|2021-05-04 05:21:30|23472.09|23434.09|23473.27|23435.27|23474.15|23436.15|23471.43|23433.43|10
1620105700000|2021-05-04 05:21:40|23474.84|23436.84|23470.03|23432.03|23474.84|23436.84|23470.03|23432.03|10
1620105710000|2021-05-04 05:21:50|23469.85|23431.85|23467.19|23429.19|23469.85|23431.85|23466.76|23428.76|10
1620105720000|2021-05-04 05:22:00|23466.61|23428.61|23462.09|23424.09|23467.32|23429.32|23462.09|23424.09|9
1620105730000|2021-05-04 05:22:10|23462.46|23424.46|23458.18|23420.18|23462.82|23424.82|23458.18|23420.18|10
1620105740000|2021-05-04 05:22:20|23457.38|23419.38|23456.09|23418.09|23457.38|23419.38|23453.97|23415.97|10
1620105750000|2021-05-04 05:22:30|23452.19|23414.19|23442.83|23404.83|23454.08|23416.08|23442.27|23404.27|10
1620105760000|2021-05-04 05:22:40|23441.92|23403.92|23441.78|23403.78|23443.27|23405.27|23441.78|23403.78|10
1620105770000|2021-05-04 05:22:50|23442.32|23404.32|23430.53|23392.53|23442.52|23404.52|23430.43|23392.43|10
1620105780000|2021-05-04 05:23:00|23429.86|23391.86|23434.02|23396.02|23434.02|23396.02|23429.17|23391.17|10
1620105790000|2021-05-04 05:23:10|23433.9|23395.9|23433.95|23395.95|23433.95|23395.95|23431.17|23393.17|10
1620105800000|2021-05-04 05:23:20|23432.47|23394.47|23433.15|23395.15|23434.93|23396.93|23432.47|23394.47|10
1620105810000|2021-05-04 05:23:30|23434.25|23396.25|23439.89|23401.89|23439.89|23401.89|23434.17|23396.17|10
1620105820000|2021-05-04 05:23:40|23440.14|23402.14|23444.25|23406.25|23444.85|23406.85|23440.14|23402.14|10
1620105830000|2021-05-04 05:23:50|23444.91|23406.91|23446.39|23408.39|23446.85|23408.85|23444.73|23406.73|10
1620105840000|2021-05-04 05:24:00|23446.82|23408.82|23449.25|23411.25|23449.25|23411.25|23446.82|23408.82|9
1620105850000|2021-05-04 05:24:10|23449.47|23411.47|23450.66|23412.66|23450.66|23412.66|23448.65|23410.65|10
1620105860000|2021-05-04 05:24:20|23451.16|23413.16|23450.33|23412.33|23452.39|23414.39|23450.33|23412.33|10
1620105870000|2021-05-04 05:24:30|23450.11|23412.11|23449.57|23411.57|23451.7|23413.7|23449.45|23411.45|9
1620105880000|2021-05-04 05:24:40|23450.81|23412.81|23449.47|23411.47|23451.68|23413.68|23449.47|23411.47|10
1620105890000|2021-05-04 05:24:50|23449.32|23411.32|23445.68|23407.68|23449.32|23411.32|23445.67|23407.67|10
1620105900000|2021-05-04 05:25:00|23445.42|23407.42|23444.8|23406.8|23445.81|23407.81|23444.8|23406.8|10
1620105910000|2021-05-04 05:25:10|23444.73|23406.73|23445.23|23407.23|23445.79|23407.79|23444.6|23406.6|10
1620105920000|2021-05-04 05:25:20|23445.26|23407.26|23446.34|23408.34|23446.51|23408.51|23444.47|23406.47|10
1620105930000|2021-05-04 05:25:30|23446.31|23408.31|23444.8|23406.8|23446.31|23408.31|23444.8|23406.8|10
1620105940000|2021-05-04 05:25:40|23445.1|23407.1|23438.47|23400.47|23445.53|23407.53|23438.47|23400.47|10
1620105950000|2021-05-04 05:25:50|23437.18|23399.18|23425.02|23387.02|23437.18|23399.18|23425.02|23387.02|10
1620105960000|2021-05-04 05:26:00|23423.36|23385.36|23413.24|23375.24|23423.36|23385.36|23413.24|23375.24|10
1620105970000|2021-05-04 05:26:10|23415.16|23377.16|23419.41|23381.41|23419.41|23381.41|23413.48|23375.48|10
1620105980000|2021-05-04 05:26:20|23419.47|23381.47|23425|23387|23425.79|23387.79|23418.88|23380.88|10
1620105990000|2021-05-04 05:26:30|23424.3|23386.3|23422.36|23384.36|23424.75|23386.75|23422.12|23384.12|10
1620106000000|2021-05-04 05:26:40|23422.19|23384.19|23428.85|23390.85|23430.63|23392.63|23422.19|23384.19|9
1620106010000|2021-05-04 05:26:50|23428.99|23390.99|23430.61|23392.61|23430.82|23392.82|23428.76|23390.76|10
1620106020000|2021-05-04 05:27:00|23430.16|23392.16|23434.29|23396.29|23434.29|23396.29|23428.8|23390.8|10
1620106030000|2021-05-04 05:27:10|23434.76|23396.76|23439.72|23401.72|23439.72|23401.72|23434.76|23396.76|10
1620106040000|2021-05-04 05:27:20|23439.9|23401.9|23443.41|23405.41|23443.41|23405.41|23439.9|23401.9|10
1620106050000|2021-05-04 05:27:30|23444.86|23406.86|23447.01|23409.01|23448.1|23410.1|23444.27|23406.27|9
1620106060000|2021-05-04 05:27:40|23448.59|23410.59|23448.44|23410.44|23450.52|23412.52|23448.44|23410.44|10
1620106070000|2021-05-04 05:27:50|23447.91|23409.91|23450.05|23412.05|23450.05|23412.05|23447.28|23409.28|10
1620106080000|2021-05-04 05:28:00|23450.55|23412.55|23451.67|23413.67|23451.67|23413.67|23450.34|23412.34|10
1620106090000|2021-05-04 05:28:10|23452.21|23414.21|23453.11|23415.11|23453.11|23415.11|23451.53|23413.53|10
1620106100000|2021-05-04 05:28:20|23452.92|23414.92|23455.41|23417.41|23456.26|23418.26|23452.92|23414.92|9
1620106110000|2021-05-04 05:28:30|23455.82|23417.82|23449.52|23411.52|23455.87|23417.87|23449.52|23411.52|10
1620106120000|2021-05-04 05:28:40|23445.85|23407.85|23438.11|23400.11|23445.95|23407.95|23438.11|23400.11|10
1620106130000|2021-05-04 05:28:50|23438.25|23400.25|23437.3|23399.3|23438.25|23400.25|23436.66|23398.66|10
1620106140000|2021-05-04 05:29:00|23438.36|23400.36|23438.2|23400.2|23438.83|23400.83|23436.58|23398.58|10
1620106150000|2021-05-04 05:29:10|23436.96|23398.96|23437.2|23399.2|23438.28|23400.28|23436.95|23398.95|10
1620106160000|2021-05-04 05:29:20|23438.27|23400.27|23438.65|23400.65|23442.35|23404.35|23438.27|23400.27|10
1620106170000|2021-05-04 05:29:30|23437.78|23399.78|23431.53|23393.53|23437.78|23399.78|23431.53|23393.53|10
1620106180000|2021-05-04 05:29:40|23425.53|23387.53|23419.85|23381.85|23425.53|23387.53|23419.85|23381.85|10
1620106190000|2021-05-04 05:29:50|23420.67|23382.67|23424.28|23386.28|23424.78|23386.78|23420.03|23382.03|10
1620106200000|2021-05-04 05:30:00|23424.07|23386.07|23425.06|23387.06|23425.06|23387.06|23421.7|23383.7|10
1620106210000|2021-05-04 05:30:10|23425.18|23387.18|23423.9|23385.9|23425.18|23387.18|23423.77|23385.77|10
1620106220000|2021-05-04 05:30:20|23423.55|23385.55|23427.15|23389.15|23427.15|23389.15|23423.55|23385.55|10
1620106230000|2021-05-04 05:30:30|23427.99|23389.99|23428.43|23390.43|23429.38|23391.38|23427.79|23389.79|10
1620106240000|2021-05-04 05:30:40|23428.97|23390.97|23432.32|23394.32|23432.53|23394.53|23428.66|23390.66|10
1620106250000|2021-05-04 05:30:50|23433.92|23395.92|23435|23397|23436.16|23398.16|23433.92|23395.92|10
1620106260000|2021-05-04 05:31:00|23434|23396|23439.52|23401.52|23439.52|23401.52|23434|23396|10
1620106270000|2021-05-04 05:31:10|23439.14|23401.14|23443.25|23405.25|23443.25|23405.25|23438.93|23400.93|10
1620106280000|2021-05-04 05:31:20|23442.91|23404.91|23444.4|23406.4|23448.21|23410.21|23442.91|23404.91|10
1620106290000|2021-05-04 05:31:30|23445.7|23407.7|23446.31|23408.31|23447.11|23409.11|23445.02|23407.02|10
1620106300000|2021-05-04 05:31:40|23446.81|23408.81|23450.04|23412.04|23450.04|23412.04|23446.81|23408.81|10
1620106310000|2021-05-04 05:31:50|23449.17|23411.17|23447.75|23409.75|23449.37|23411.37|23447.45|23409.45|10
1620106320000|2021-05-04 05:32:00|23447.95|23409.95|23449.57|23411.57|23449.78|23411.78|23447.95|23409.95|10
1620106330000|2021-05-04 05:32:10|23449.66|23411.66|23451.15|23413.15|23451.15|23413.15|23449.45|23411.45|10
1620106340000|2021-05-04 05:32:20|23451.18|23413.18|23449.3|23411.3|23451.59|23413.59|23449.3|23411.3|10
1620106350000|2021-05-04 05:32:30|23450.03|23412.03|23445.77|23407.77|23450.03|23412.03|23445.77|23407.77|10
1620106360000|2021-05-04 05:32:40|23446.13|23408.13|23445.84|23407.84|23446.17|23408.17|23445.26|23407.26|10
1620106370000|2021-05-04 05:32:50|23446.27|23408.27|23445.77|23407.77|23447.33|23409.33|23445.59|23407.59|10
1620106380000|2021-05-04 05:33:00|23445.28|23407.28|23440.98|23402.98|23445.28|23407.28|23440.9|23402.9|10
1620106390000|2021-05-04 05:33:10|23440.31|23402.31|23437.12|23399.12|23440.31|23402.31|23437.04|23399.04|10
1620106400000|2021-05-04 05:33:20|23433.97|23395.97|23428.48|23390.48|23433.97|23395.97|23426.71|23388.71|10
1620106410000|2021-05-04 05:33:30|23428.37|23390.37|23418.3|23380.3|23428.37|23390.37|23418.3|23380.3|10
1620106420000|2021-05-04 05:33:40|23418.5|23380.5|23419.87|23381.87|23419.87|23381.87|23417.76|23379.76|9
1620106430000|2021-05-04 05:33:50|23420.78|23382.78|23427.17|23389.17|23427.17|23389.17|23420.78|23382.78|10
1620106440000|2021-05-04 05:34:00|23428.79|23390.79|23430.93|23392.93|23430.93|23392.93|23428.79|23390.79|10
1620106450000|2021-05-04 05:34:10|23430.17|23392.17|23429.96|23391.96|23430.17|23392.17|23428.97|23390.97|10
1620106460000|2021-05-04 05:34:20|23432.08|23394.08|23439.91|23401.91|23439.91|23401.91|23431.26|23393.26|10
1620106470000|2021-05-04 05:34:30|23438.51|23400.51|23445.72|23407.72|23445.72|23407.72|23438.51|23400.51|10
1620106480000|2021-05-04 05:34:40|23445.38|23407.38|23446.45|23408.45|23446.45|23408.45|23445.33|23407.33|9
1620106490000|2021-05-04 05:34:50|23449.28|23411.28|23449.5|23411.5|23449.5|23411.5|23447.04|23409.04|10
1620106500000|2021-05-04 05:35:00|23447.53|23409.53|23450.85|23412.85|23450.85|23412.85|23447.52|23409.52|10
1620106510000|2021-05-04 05:35:10|23451.74|23413.74|23456.35|23418.35|23456.35|23418.35|23450.87|23412.87|10
1620106520000|2021-05-04 05:35:20|23456.45|23418.45|23454.72|23416.72|23456.7|23418.7|23454.72|23416.72|10
1620106530000|2021-05-04 05:35:30|23453.39|23415.39|23447.83|23409.83|23453.39|23415.39|23447.83|23409.83|10
1620106540000|2021-05-04 05:35:40|23447.51|23409.51|23444.61|23406.61|23447.77|23409.77|23444.38|23406.38|10
1620106550000|2021-05-04 05:35:50|23444.57|23406.57|23438.79|23400.79|23444.57|23406.57|23438.79|23400.79|10
1620106560000|2021-05-04 05:36:00|23437.55|23399.55|23429.58|23391.58|23437.55|23399.55|23429.58|23391.58|10
1620106570000|2021-05-04 05:36:10|23428.23|23390.23|23420.58|23382.58|23428.23|23390.23|23420.56|23382.56|10
1620106580000|2021-05-04 05:36:20|23420.36|23382.36|23420.63|23382.63|23422.35|23384.35|23420.36|23382.36|10
1620106590000|2021-05-04 05:36:30|23421.17|23383.17|23421.01|23383.01|23421.96|23383.96|23420.86|23382.86|10
1620106600000|2021-05-04 05:36:40|23420.64|23382.64|23415.32|23377.32|23421.11|23383.11|23415.32|23377.32|9
1620106610000|2021-05-04 05:36:50|23415.51|23377.51|23423.95|23385.95|23423.95|23385.95|23415.51|23377.51|9
1620106620000|2021-05-04 05:37:00|23423.62|23385.62|23427.12|23389.12|23427.12|23389.12|23423.62|23385.62|10
1620106630000|2021-05-04 05:37:10|23426.62|23388.62|23428.15|23390.15|23428.16|23390.16|23425.52|23387.52|10
1620106640000|2021-05-04 05:37:20|23428.47|23390.47|23428.52|23390.52|23428.83|23390.83|23428.12|23390.12|10
1620106650000|2021-05-04 05:37:30|23429.24|23391.24|23425.45|23387.45|23429.24|23391.24|23425.45|23387.45|10
1620106660000|2021-05-04 05:37:40|23425.69|23387.69|23421.63|23383.63|23425.98|23387.98|23421.21|23383.21|10
1620106670000|2021-05-04 05:37:50|23421.71|23383.71|23417.48|23379.48|23421.71|23383.71|23417.48|23379.48|10
1620106680000|2021-05-04 05:38:00|23416.51|23378.51|23412.43|23374.43|23416.62|23378.62|23411.67|23373.67|10
1620106690000|2021-05-04 05:38:10|23412.17|23374.17|23406.85|23368.85|23412.17|23374.17|23406.85|23368.85|10
1620106700000|2021-05-04 05:38:20|23405.45|23367.45|23403.62|23365.62|23405.45|23367.45|23403.2|23365.2|10
1620106710000|2021-05-04 05:38:30|23404.08|23366.08|23408.69|23370.69|23409.48|23371.48|23404.08|23366.08|10
1620106720000|2021-05-04 05:38:40|23408.44|23370.44|23407.76|23369.76|23408.44|23370.44|23406.48|23368.48|10
1620106730000|2021-05-04 05:38:50|23405.08|23367.08|23404.26|23366.26|23406.29|23368.29|23404.26|23366.26|10
1620106740000|2021-05-04 05:39:00|23403.72|23365.72|23402.68|23364.68|23403.72|23365.72|23401.58|23363.58|10
1620106750000|2021-05-04 05:39:10|23401.94|23363.94|23391.1|23353.1|23401.94|23363.94|23389|23351|10
1620106760000|2021-05-04 05:39:20|23391.07|23353.07|23383.87|23345.87|23391.44|23353.44|23383.87|23345.87|10
1620106770000|2021-05-04 05:39:30|23380.28|23342.28|23361.03|23323.03|23380.28|23342.28|23359.17|23321.17|10
1620106780000|2021-05-04 05:39:40|23361.3|23323.3|23362.06|23324.06|23362.06|23324.06|23359.98|23321.98|10
1620106790000|2021-05-04 05:39:50|23360.48|23322.48|23364.53|23326.53|23364.59|23326.59|23355.58|23317.58|10
1620106800000|2021-05-04 05:40:00|23362.94|23324.94|23363.09|23325.09|23364.64|23326.64|23359.54|23321.54|10
1620106810000|2021-05-04 05:40:10|23363.33|23325.33|23362.71|23324.71|23366.46|23328.46|23362.71|23324.71|10
1620106820000|2021-05-04 05:40:20|23363.14|23325.14|23366.02|23328.02|23366.02|23328.02|23363.14|23325.14|10
1620106830000|2021-05-04 05:40:30|23368.4|23330.4|23381.48|23343.48|23381.88|23343.88|23367.72|23329.72|10
1620106840000|2021-05-04 05:40:40|23380.9|23342.9|23386.82|23348.82|23386.82|23348.82|23380.9|23342.9|10
1620106850000|2021-05-04 05:40:50|23387.85|23349.85|23388.77|23350.77|23388.96|23350.96|23387.7|23349.7|10
1620106860000|2021-05-04 05:41:00|23388.36|23350.36|23390.81|23352.81|23390.81|23352.81|23387.83|23349.83|10
1620106870000|2021-05-04 05:41:10|23389.13|23351.13|23387.88|23349.88|23389.44|23351.44|23385.31|23347.31|10
1620106880000|2021-05-04 05:41:20|23388.8|23350.8|23384.1|23346.1|23388.8|23350.8|23384.1|23346.1|10
1620106890000|2021-05-04 05:41:30|23383.48|23345.48|23383.92|23345.92|23383.92|23345.92|23381.65|23343.65|10
1620106900000|2021-05-04 05:41:40|23382.18|23344.18|23387.73|23349.73|23387.73|23349.73|23382.18|23344.18|10
1620106910000|2021-05-04 05:41:50|23387.19|23349.19|23383.1|23345.1|23387.19|23349.19|23383.1|23345.1|10
1620106920000|2021-05-04 05:42:00|23378.89|23340.89|23371.46|23333.46|23378.89|23340.89|23369.79|23331.79|10
1620106930000|2021-05-04 05:42:10|23370.39|23332.39|23371.37|23333.37|23372.15|23334.15|23369.69|23331.69|10
1620106940000|2021-05-04 05:42:20|23372.4|23334.4|23373.31|23335.31|23375.47|23337.47|23372.4|23334.4|10
1620106950000|2021-05-04 05:42:30|23367.77|23329.77|23365.33|23327.33|23368.84|23330.84|23364.16|23326.16|10
1620106960000|2021-05-04 05:42:40|23364.78|23326.78|23358.54|23320.54|23364.78|23326.78|23358.54|23320.54|10
1620106970000|2021-05-04 05:42:50|23358.85|23320.85|23353.95|23315.95|23358.85|23320.85|23353|23315|10
1620106980000|2021-05-04 05:43:00|23355.07|23317.07|23352.15|23314.15|23355.07|23317.07|23351.54|23313.54|9
1620106990000|2021-05-04 05:43:10|23351.32|23313.32|23347.85|23309.85|23351.32|23313.32|23347.29|23309.29|10
1620107000000|2021-05-04 05:43:20|23347.05|23309.05|23345.83|23307.83|23347.51|23309.51|23345.47|23307.47|10
1620107010000|2021-05-04 05:43:30|23346.07|23308.07|23347.26|23309.26|23347.34|23309.34|23346.07|23308.07|10
1620107020000|2021-05-04 05:43:40|23347.16|23309.16|23347.49|23309.49|23348.47|23310.47|23346.99|23308.99|10
1620107030000|2021-05-04 05:43:50|23348.04|23310.04|23347.57|23309.57|23349.02|23311.02|23347.57|23309.57|10
1620107040000|2021-05-04 05:44:00|23347.84|23309.84|23346.49|23308.49|23347.98|23309.98|23345.91|23307.91|9
1620107050000|2021-05-04 05:44:10|23346.54|23308.54|23344.09|23306.09|23346.79|23308.79|23343.95|23305.95|10
1620107060000|2021-05-04 05:44:20|23343.53|23305.53|23330.46|23292.46|23343.53|23305.53|23330.46|23292.46|10
1620107070000|2021-05-04 05:44:30|23328.99|23290.99|23316.54|23278.54|23328.99|23290.99|23316.32|23278.32|10
1620107080000|2021-05-04 05:44:40|23315.69|23277.69|23314.49|23276.49|23315.69|23277.69|23314.34|23276.34|10
1620107090000|2021-05-04 05:44:50|23315.8|23277.8|23311.97|23273.97|23315.8|23277.8|23311.97|23273.97|10
1620107100000|2021-05-04 05:45:00|23311.71|23273.71|23311.44|23273.44|23312.98|23274.98|23310.96|23272.96|10
1620107110000|2021-05-04 05:45:10|23310.93|23272.93|23310.2|23272.2|23312.71|23274.71|23309.66|23271.66|10
1620107120000|2021-05-04 05:45:20|23311.24|23273.24|23319.9|23281.9|23319.9|23281.9|23311.24|23273.24|10
1620107130000|2021-05-04 05:45:30|23320.18|23282.18|23327.23|23289.23|23327.23|23289.23|23320.18|23282.18|10
1620107140000|2021-05-04 05:45:40|23328.47|23290.47|23332.04|23294.04|23332.04|23294.04|23328.47|23290.47|10
1620107150000|2021-05-04 05:45:50|23331.5|23293.5|23333.49|23295.49|23333.49|23295.49|23331.06|23293.06|10
1620107160000|2021-05-04 05:46:00|23333.34|23295.34|23337.61|23299.61|23337.81|23299.81|23333.34|23295.34|10
1620107170000|2021-05-04 05:46:10|23338.66|23300.66|23338|23300|23338.66|23300.66|23336.96|23298.96|10
1620107180000|2021-05-04 05:46:20|23338.26|23300.26|23348.1|23310.1|23348.1|23310.1|23338.26|23300.26|10
1620107190000|2021-05-04 05:46:30|23348.8|23310.8|23352.52|23314.52|23352.52|23314.52|23348.8|23310.8|10
1620107200000|2021-05-04 05:46:40|23352.8|23314.8|23359.75|23321.75|23359.75|23321.75|23352.8|23314.8|10
1620107210000|2021-05-04 05:46:50|23361.78|23323.78|23370.17|23332.17|23370.3|23332.3|23361.78|23323.78|10
1620107220000|2021-05-04 05:47:00|23369.98|23331.98|23368.28|23330.28|23370.07|23332.07|23368.28|23330.28|10
1620107230000|2021-05-04 05:47:10|23369.5|23331.5|23377.33|23339.33|23377.33|23339.33|23369.5|23331.5|10
1620107240000|2021-05-04 05:47:20|23377.13|23339.13|23378.18|23340.18|23378.18|23340.18|23374.9|23336.9|10
1620107250000|2021-05-04 05:47:30|23378.56|23340.56|23373.37|23335.37|23379.39|23341.39|23373.37|23335.37|10
1620107260000|2021-05-04 05:47:40|23372.57|23334.57|23363.1|23325.1|23372.57|23334.57|23363.1|23325.1|10
1620107270000|2021-05-04 05:47:50|23360.99|23322.99|23358.17|23320.17|23360.99|23322.99|23357.79|23319.79|10
1620107280000|2021-05-04 05:48:00|23358.03|23320.03|23363.54|23325.54|23363.54|23325.54|23358.03|23320.03|10
1620107290000|2021-05-04 05:48:10|23363.9|23325.9|23364.98|23326.98|23365.84|23327.84|23363.9|23325.9|9
1620107300000|2021-05-04 05:48:20|23363.53|23325.53|23358.39|23320.39|23363.53|23325.53|23358.39|23320.39|10
1620107310000|2021-05-04 05:48:30|23357.94|23319.94|23353.76|23315.76|23357.94|23319.94|23353.76|23315.76|10
1620107320000|2021-05-04 05:48:40|23353.32|23315.32|23352.95|23314.95|23353.65|23315.65|23352.95|23314.95|10
1620107330000|2021-05-04 05:48:50|23353.19|23315.19|23353.08|23315.08|23353.19|23315.19|23352.2|23314.2|9
1620107340000|2021-05-04 05:49:00|23352.87|23314.87|23357.38|23319.38|23357.45|23319.45|23352.87|23314.87|9
1620107350000|2021-05-04 05:49:10|23357.67|23319.67|23363|23325|23363|23325|23357.67|23319.67|10
1620107360000|2021-05-04 05:49:20|23362.67|23324.67|23362.48|23324.48|23362.67|23324.67|23361.33|23323.33|10
1620107370000|2021-05-04 05:49:30|23362.16|23324.16|23361.82|23323.82|23363.77|23325.77|23361.82|23323.82|9
1620107380000|2021-05-04 05:49:40|23360.1|23322.1|23357.35|23319.35|23360.1|23322.1|23357.35|23319.35|10
1620107390000|2021-05-04 05:49:50|23357.27|23319.27|23366.71|23328.71|23367.09|23329.09|23357.27|23319.27|10
1620107400000|2021-05-04 05:50:00|23367.09|23329.09|23368.66|23330.66|23369.13|23331.13|23367.09|23329.09|10
1620107410000|2021-05-04 05:50:10|23369.18|23331.18|23371.49|23333.49|23371.49|23333.49|23369.18|23331.18|10
1620107420000|2021-05-04 05:50:20|23371.95|23333.95|23377.42|23339.42|23377.9|23339.9|23371.95|23333.95|10
1620107430000|2021-05-04 05:50:30|23376.83|23338.83|23378.71|23340.71|23378.71|23340.71|23376.73|23338.73|10
1620107440000|2021-05-04 05:50:40|23378.98|23340.98|23378.42|23340.42|23379.16|23341.16|23377.92|23339.92|10
1620107450000|2021-05-04 05:50:50|23378.46|23340.46|23376.99|23338.99|23378.46|23340.46|23376.99|23338.99|10
1620107460000|2021-05-04 05:51:00|23377.08|23339.08|23375.37|23337.37|23377.29|23339.29|23373.61|23335.61|10
1620107470000|2021-05-04 05:51:10|23375.72|23337.72|23375.46|23337.46|23375.76|23337.76|23374.16|23336.16|10
1620107480000|2021-05-04 05:51:20|23374.72|23336.72|23374.42|23336.42|23375.88|23337.88|23374.14|23336.14|10
1620107490000|2021-05-04 05:51:30|23374.77|23336.77|23374.79|23336.79|23374.79|23336.79|23374.01|23336.01|9
1620107500000|2021-05-04 05:51:40|23374.42|23336.42|23376.33|23338.33|23376.33|23338.33|23374.42|23336.42|10
1620107510000|2021-05-04 05:51:50|23376.11|23338.11|23376.09|23338.09|23376.17|23338.17|23375.82|23337.82|10
1620107520000|2021-05-04 05:52:00|23376.65|23338.65|23381.85|23343.85|23381.85|23343.85|23376.65|23338.65|10
1620107530000|2021-05-04 05:52:10|23383.41|23345.41|23385.13|23347.13|23386.43|23348.43|23383.37|23345.37|10
1620107540000|2021-05-04 05:52:20|23387.22|23349.22|23387.12|23349.12|23387.61|23349.61|23383.39|23345.39|10
1620107550000|2021-05-04 05:52:30|23386.14|23348.14|23388.23|23350.23|23388.23|23350.23|23386|23348|10
1620107560000|2021-05-04 05:52:40|23388.48|23350.48|23387.48|23349.48|23388.73|23350.73|23387.48|23349.48|10
1620107570000|2021-05-04 05:52:50|23387.95|23349.95|23386.11|23348.11|23387.95|23349.95|23385.31|23347.31|9
1620107580000|2021-05-04 05:53:00|23386.36|23348.36|23392.18|23354.18|23392.18|23354.18|23386.36|23348.36|10
1620107590000|2021-05-04 05:53:10|23392.45|23354.45|23405.77|23367.77|23405.77|23367.77|23392.45|23354.45|10
1620107600000|2021-05-04 05:53:20|23409.48|23371.48|23424.46|23386.46|23424.46|23386.46|23409.48|23371.48|10
1620107610000|2021-05-04 05:53:30|23427.07|23389.07|23432.88|23394.88|23432.88|23394.88|23427.07|23389.07|10
1620107620000|2021-05-04 05:53:40|23435.48|23397.48|23437.76|23399.76|23437.76|23399.76|23433.97|23395.97|10
1620107630000|2021-05-04 05:53:50|23437.92|23399.92|23441.28|23403.28|23441.28|23403.28|23436.05|23398.05|10
1620107640000|2021-05-04 05:54:00|23442.53|23404.53|23446.98|23408.98|23446.98|23408.98|23442.19|23404.19|10
1620107650000|2021-05-04 05:54:10|23446.41|23408.41|23448.14|23410.14|23450.18|23412.18|23446.41|23408.41|10
1620107660000|2021-05-04 05:54:20|23446.91|23408.91|23454.65|23416.65|23455.3|23417.3|23446.28|23408.28|10
1620107670000|2021-05-04 05:54:30|23454.87|23416.87|23456.58|23418.58|23456.58|23418.58|23453.49|23415.49|10
1620107680000|2021-05-04 05:54:40|23456.79|23418.79|23462.57|23424.57|23463.26|23425.26|23456.79|23418.79|9
1620107690000|2021-05-04 05:54:50|23464.56|23426.56|23471.01|23433.01|23471.01|23433.01|23464.25|23426.25|10
1620107700000|2021-05-04 05:55:00|23470.66|23432.66|23473.61|23435.61|23474.36|23436.36|23470.66|23432.66|10
1620107710000|2021-05-04 05:55:10|23473.51|23435.51|23479.62|23441.62|23480.03|23442.03|23473.51|23435.51|10
1620107720000|2021-05-04 05:55:20|23479.26|23441.26|23487.87|23449.87|23489.39|23451.39|23479.26|23441.26|10
1620107730000|2021-05-04 05:55:30|23487.36|23449.36|23485.66|23447.66|23487.36|23449.36|23481.46|23443.46|10
1620107740000|2021-05-04 05:55:40|23485.99|23447.99|23490.4|23452.4|23493.29|23455.29|23485.99|23447.99|10
1620107750000|2021-05-04 05:55:50|23490.84|23452.84|23506.6|23468.6|23506.6|23468.6|23490.84|23452.84|10
1620107760000|2021-05-04 05:56:00|23508.27|23470.27|23515.67|23477.67|23515.67|23477.67|23507.58|23469.58|10
1620107770000|2021-05-04 05:56:10|23515.92|23477.92|23515.38|23477.38|23517.99|23479.99|23514.33|23476.33|10
1620107780000|2021-05-04 05:56:20|23516.92|23478.92|23511.93|23473.93|23519.49|23481.49|23511.93|23473.93|10
1620107790000|2021-05-04 05:56:30|23512.21|23474.21|23501.38|23463.38|23512.64|23474.64|23501.38|23463.38|10
1620107800000|2021-05-04 05:56:40|23499.99|23461.99|23498.81|23460.81|23499.99|23461.99|23498.09|23460.09|10
1620107810000|2021-05-04 05:56:50|23499.75|23461.75|23498.32|23460.32|23500.43|23462.43|23498.32|23460.32|10
1620107820000|2021-05-04 05:57:00|23497.67|23459.67|23498.28|23460.28|23498.28|23460.28|23496.47|23458.47|10
1620107830000|2021-05-04 05:57:10|23498.7|23460.7|23502.77|23464.77|23503.33|23465.33|23498.7|23460.7|10
1620107840000|2021-05-04 05:57:20|23504.08|23466.08|23503.92|23465.92|23504.08|23466.08|23501.03|23463.03|9
1620107850000|2021-05-04 05:57:30|23503.93|23465.93|23499.14|23461.14|23504.01|23466.01|23499.14|23461.14|10
1620107860000|2021-05-04 05:57:40|23501.12|23463.12|23502.94|23464.94|23502.94|23464.94|23501.12|23463.12|10
1620107870000|2021-05-04 05:57:50|23503.47|23465.47|23506.74|23468.74|23506.79|23468.79|23503.47|23465.47|10
1620107880000|2021-05-04 05:58:00|23506.91|23468.91|23509.27|23471.27|23510.05|23472.05|23506.91|23468.91|10
1620107890000|2021-05-04 05:58:10|23508.18|23470.18|23501.69|23463.69|23508.18|23470.18|23501.69|23463.69|10
1620107900000|2021-05-04 05:58:20|23501.67|23463.67|23499.15|23461.15|23501.67|23463.67|23499.15|23461.15|10
1620107910000|2021-05-04 05:58:30|23499.18|23461.18|23494.18|23456.18|23499.18|23461.18|23493.89|23455.89|10
1620107920000|2021-05-04 05:58:40|23494.45|23456.45|23498.35|23460.35|23498.35|23460.35|23494.45|23456.45|10
1620107930000|2021-05-04 05:58:50|23498.22|23460.22|23504.97|23466.97|23504.97|23466.97|23498.22|23460.22|10
1620107940000|2021-05-04 05:59:00|23504.83|23466.83|23502.1|23464.1|23505.18|23467.18|23501.01|23463.01|9
1620107950000|2021-05-04 05:59:10|23502.11|23464.11|23510.43|23472.43|23511.08|23473.08|23502.11|23464.11|10
1620107960000|2021-05-04 05:59:20|23509.5|23471.5|23511|23473|23511.09|23473.09|23509.5|23471.5|10
1620107970000|2021-05-04 05:59:30|23510.94|23472.94|23509.07|23471.07|23511.43|23473.43|23509.07|23471.07|10
1620107980000|2021-05-04 05:59:40|23509.43|23471.43|23500.52|23462.52|23509.65|23471.65|23500.52|23462.52|10
1620107990000|2021-05-04 05:59:50|23499.84|23461.84|23491.94|23453.94|23500.01|23462.01|23489.09|23451.09|10
1620108000000|2021-05-04 06:00:00|23492.54|23454.54|23507.48|23469.48|23507.48|23469.48|23492.03|23454.03|10
1620108010000|2021-05-04 06:00:10|23506.62|23468.62|23504.9|23466.9|23506.62|23468.62|23504.9|23466.9|10
1620108020000|2021-05-04 06:00:20|23509.15|23471.15|23519.18|23481.18|23519.18|23481.18|23509.15|23471.15|10
1620108030000|2021-05-04 06:00:30|23519.66|23481.66|23531.32|23493.32|23531.32|23493.32|23519.66|23481.66|9
1620108040000|2021-05-04 06:00:40|23531.91|23493.91|23538.68|23500.68|23538.68|23500.68|23531.91|23493.91|10
1620108050000|2021-05-04 06:00:50|23539.91|23501.91|23555.37|23517.37|23555.37|23517.37|23539.91|23501.91|10
1620108060000|2021-05-04 06:01:00|23555.56|23517.56|23556.95|23518.95|23557.23|23519.23|23554.68|23516.68|10
1620108070000|2021-05-04 06:01:10|23558.13|23520.13|23568.48|23530.48|23569.4|23531.4|23557.42|23519.42|10
1620108080000|2021-05-04 06:01:20|23569.87|23531.87|23569.37|23531.37|23572.38|23534.38|23569.37|23531.37|10
1620108090000|2021-05-04 06:01:30|23568.61|23530.61|23579.44|23541.44|23581.55|23543.55|23568|23530|10
1620108100000|2021-05-04 06:01:40|23578.92|23540.92|23578.43|23540.43|23582.08|23544.08|23578.31|23540.31|10
1620108110000|2021-05-04 06:01:50|23579.4|23541.4|23570.98|23532.98|23579.4|23541.4|23570.78|23532.78|10
1620108120000|2021-05-04 06:02:00|23570.19|23532.19|23570.78|23532.78|23570.78|23532.78|23566.98|23528.98|10
1620108130000|2021-05-04 06:02:10|23572.37|23534.37|23571.53|23533.53|23574.37|23536.37|23569.95|23531.95|10
1620108140000|2021-05-04 06:02:20|23572.32|23534.32|23569.59|23531.59|23573.99|23535.99|23569.59|23531.59|10
1620108150000|2021-05-04 06:02:30|23568.64|23530.64|23558.35|23520.35|23568.64|23530.64|23555.78|23517.78|10
1620108160000|2021-05-04 06:02:40|23557.41|23519.41|23563.72|23525.72|23565.14|23527.14|23557.41|23519.41|10
1620108170000|2021-05-04 06:02:50|23561.29|23523.29|23554.97|23516.97|23561.69|23523.69|23554.97|23516.97|10
1620108180000|2021-05-04 06:03:00|23555.24|23517.24|23555.63|23517.63|23556.34|23518.34|23554.37|23516.37|10
1620108190000|2021-05-04 06:03:10|23555.69|23517.69|23560.31|23522.31|23562.28|23524.28|23555.69|23517.69|10
1620108200000|2021-05-04 06:03:20|23560.1|23522.1|23562.66|23524.66|23562.75|23524.75|23560.1|23522.1|10
1620108210000|2021-05-04 06:03:30|23562.42|23524.42|23561.73|23523.73|23564.56|23526.56|23561.73|23523.73|10
1620108220000|2021-05-04 06:03:40|23562.5|23524.5|23568.36|23530.36|23568.36|23530.36|23562.44|23524.44|10
1620108230000|2021-05-04 06:03:50|23568.47|23530.47|23579.63|23541.63|23580.08|23542.08|23568.47|23530.47|10
1620108240000|2021-05-04 06:04:00|23578.54|23540.54|23580.79|23542.79|23580.79|23542.79|23577.08|23539.08|10
1620108250000|2021-05-04 06:04:10|23582.85|23544.85|23588.31|23550.31|23588.31|23550.31|23582.85|23544.85|10
1620108260000|2021-05-04 06:04:20|23590.08|23552.08|23588.55|23550.55|23590.08|23552.08|23587.27|23549.27|10
1620108270000|2021-05-04 06:04:30|23588.31|23550.31|23590.41|23552.41|23591.91|23553.91|23588.31|23550.31|10
1620108280000|2021-05-04 06:04:40|23591.86|23553.86|23585.4|23547.4|23591.86|23553.86|23585.4|23547.4|10
1620108290000|2021-05-04 06:04:50|23586.57|23548.57|23585.72|23547.72|23588.08|23550.08|23585.72|23547.72|10
1620108300000|2021-05-04 06:05:00|23586.22|23548.22|23590.65|23552.65|23590.65|23552.65|23586.02|23548.02|10
1620108310000|2021-05-04 06:05:10|23591.76|23553.76|23589.62|23551.62|23591.76|23553.76|23589.62|23551.62|10
1620108320000|2021-05-04 06:05:20|23589.14|23551.14|23593.67|23555.67|23593.67|23555.67|23589.14|23551.14|10
1620108330000|2021-05-04 06:05:30|23594.34|23556.34|23595.34|23557.34|23596.64|23558.64|23593.67|23555.67|9
1620108340000|2021-05-04 06:05:40|23597.77|23559.77|23592.99|23554.99|23597.91|23559.91|23592.99|23554.99|10
1620108350000|2021-05-04 06:05:50|23593.64|23555.64|23598.77|23560.77|23598.77|23560.77|23593.64|23555.64|9
1620108360000|2021-05-04 06:06:00|23599.85|23561.85|23605.33|23567.33|23605.33|23567.33|23599.17|23561.17|10
1620108370000|2021-05-04 06:06:10|23605.42|23567.42|23611.5|23573.5|23611.5|23573.5|23605.42|23567.42|10
1620108380000|2021-05-04 06:06:20|23611.81|23573.81|23601.59|23563.59|23611.81|23573.81|23601.51|23563.51|10
1620108390000|2021-05-04 06:06:30|23601.14|23563.14|23598.07|23560.07|23601.14|23563.14|23598.07|23560.07|10
1620108400000|2021-05-04 06:06:40|23598.21|23560.21|23592.59|23554.59|23598.3|23560.3|23592.59|23554.59|10
1620108410000|2021-05-04 06:06:50|23592.43|23554.43|23579.79|23541.79|23592.78|23554.78|23579.79|23541.79|10
1620108420000|2021-05-04 06:07:00|23578.6|23540.6|23578.23|23540.23|23580.29|23542.29|23577.49|23539.49|10
1620108430000|2021-05-04 06:07:10|23579|23541|23576.96|23538.96|23579|23541|23576.96|23538.96|10
1620108440000|2021-05-04 06:07:20|23576.61|23538.61|23581.82|23543.82|23581.82|23543.82|23576.61|23538.61|10
1620108450000|2021-05-04 06:07:30|23581.97|23543.97|23582.17|23544.17|23584.27|23546.27|23581.97|23543.97|10
1620108460000|2021-05-04 06:07:40|23583.07|23545.07|23580.62|23542.62|23583.07|23545.07|23579.91|23541.91|10
1620108470000|2021-05-04 06:07:50|23581.69|23543.69|23580.27|23542.27|23581.69|23543.69|23579.82|23541.82|10
1620108480000|2021-05-04 06:08:00|23578.36|23540.36|23575.9|23537.9|23578.49|23540.49|23575.9|23537.9|10
1620108490000|2021-05-04 06:08:10|23574.91|23536.91|23574.05|23536.05|23574.91|23536.91|23572.36|23534.36|9
1620108500000|2021-05-04 06:08:20|23573.32|23535.32|23566.43|23528.43|23573.98|23535.98|23566.43|23528.43|10
1620108510000|2021-05-04 06:08:30|23566.67|23528.67|23561.32|23523.32|23566.67|23528.67|23561.32|23523.32|10
1620108520000|2021-05-04 06:08:40|23561.23|23523.23|23560.45|23522.45|23561.23|23523.23|23559.71|23521.71|10
1620108530000|2021-05-04 06:08:50|23558.93|23520.93|23560.46|23522.46|23561.09|23523.09|23558.93|23520.93|10
1620108540000|2021-05-04 06:09:00|23561.06|23523.06|23559.97|23521.97|23561.06|23523.06|23559.5|23521.5|10
1620108550000|2021-05-04 06:09:10|23560.52|23522.52|23561.56|23523.56|23562.62|23524.62|23560.52|23522.52|10
1620108560000|2021-05-04 06:09:20|23560.38|23522.38|23555.8|23517.8|23560.38|23522.38|23555.29|23517.29|10
1620108570000|2021-05-04 06:09:30|23556.46|23518.46|23554.01|23516.01|23556.84|23518.84|23553.87|23515.87|10
1620108580000|2021-05-04 06:09:40|23551.16|23513.16|23536.24|23498.24|23551.16|23513.16|23536.24|23498.24|10
1620108590000|2021-05-04 06:09:50|23536.39|23498.39|23528.66|23490.66|23536.39|23498.39|23528.66|23490.66|10
1620108600000|2021-05-04 06:10:00|23527.24|23489.24|23526.27|23488.27|23528.15|23490.15|23524.97|23486.97|9
1620108610000|2021-05-04 06:10:10|23527.42|23489.42|23527.51|23489.51|23527.51|23489.51|23525.61|23487.61|10
1620108620000|2021-05-04 06:10:20|23527.85|23489.85|23524.94|23486.94|23527.85|23489.85|23524.68|23486.68|10
1620108630000|2021-05-04 06:10:30|23524.75|23486.75|23510.42|23472.42|23524.75|23486.75|23510.42|23472.42|10
1620108640000|2021-05-04 06:10:40|23510.21|23472.21|23499.06|23461.06|23510.21|23472.21|23499.06|23461.06|10
1620108650000|2021-05-04 06:10:50|23500.02|23462.02|23495.84|23457.84|23500.81|23462.81|23495.51|23457.51|10
1620108660000|2021-05-04 06:11:00|23494.78|23456.78|23495.18|23457.18|23495.19|23457.19|23493.15|23455.15|10
1620108670000|2021-05-04 06:11:10|23495.13|23457.13|23498.51|23460.51|23498.88|23460.88|23495.13|23457.13|10
1620108680000|2021-05-04 06:11:20|23498|23460|23502.53|23464.53|23502.75|23464.75|23497.15|23459.15|10
1620108690000|2021-05-04 06:11:30|23503.33|23465.33|23500.19|23462.19|23503.87|23465.87|23500.19|23462.19|10
1620108700000|2021-05-04 06:11:40|23500.82|23462.82|23502.98|23464.98|23503.72|23465.72|23500.72|23462.72|10
1620108710000|2021-05-04 06:11:50|23504.27|23466.27|23508.36|23470.36|23508.36|23470.36|23504.24|23466.24|10
1620108720000|2021-05-04 06:12:00|23509.13|23471.13|23513.61|23475.61|23513.91|23475.91|23509.13|23471.13|10
1620108730000|2021-05-04 06:12:10|23516.22|23478.22|23522.3|23484.3|23522.3|23484.3|23515.84|23477.84|10
1620108740000|2021-05-04 06:12:20|23522.61|23484.61|23517.95|23479.95|23522.61|23484.61|23517.95|23479.95|10
1620108750000|2021-05-04 06:12:30|23517.77|23479.77|23519.74|23481.74|23519.74|23481.74|23517.51|23479.51|10
1620108760000|2021-05-04 06:12:40|23518.53|23480.53|23517.25|23479.25|23519.12|23481.12|23517.25|23479.25|10
1620108770000|2021-05-04 06:12:50|23517.4|23479.4|23507.97|23469.97|23518.02|23480.02|23506.15|23468.15|10
1620108780000|2021-05-04 06:13:00|23506.3|23468.3|23507.43|23469.43|23507.76|23469.76|23506.04|23468.04|9
1620108790000|2021-05-04 06:13:10|23507.04|23469.04|23504.94|23466.94|23507.57|23469.57|23504.94|23466.94|10
1620108800000|2021-05-04 06:13:20|23504.79|23466.79|23496.14|23458.14|23504.98|23466.98|23495.41|23457.41|10
1620108810000|2021-05-04 06:13:30|23496.17|23458.17|23494.52|23456.52|23496.91|23458.91|23494.52|23456.52|10
1620108820000|2021-05-04 06:13:40|23494.32|23456.32|23497.79|23459.79|23498.92|23460.92|23494.32|23456.32|10
1620108830000|2021-05-04 06:13:50|23499.22|23461.22|23497.53|23459.53|23499.47|23461.47|23497.53|23459.53|10
1620108840000|2021-05-04 06:14:00|23497.97|23459.97|23501.63|23463.63|23503.9|23465.9|23497.97|23459.97|10
1620108850000|2021-05-04 06:14:10|23502.49|23464.49|23499.57|23461.57|23502.49|23464.49|23499.57|23461.57|10
1620108860000|2021-05-04 06:14:20|23498.88|23460.88|23495.95|23457.95|23500.24|23462.24|23495.95|23457.95|10
1620108870000|2021-05-04 06:14:30|23495.59|23457.59|23490.43|23452.43|23495.59|23457.59|23489.74|23451.74|10
1620108880000|2021-05-04 06:14:40|23490.16|23452.16|23483.48|23445.48|23490.16|23452.16|23483.48|23445.48|10
1620108890000|2021-05-04 06:14:50|23483.7|23445.7|23481.35|23443.35|23484|23446|23481.08|23443.08|10
1620108900000|2021-05-04 06:15:00|23480.64|23442.64|23479.92|23441.92|23480.64|23442.64|23479.15|23441.15|10
1620108910000|2021-05-04 06:15:10|23480.01|23442.01|23479.98|23441.98|23481.89|23443.89|23479.76|23441.76|10
1620108920000|2021-05-04 06:15:20|23479.56|23441.56|23481.91|23443.91|23481.91|23443.91|23478.72|23440.72|10
1620108930000|2021-05-04 06:15:30|23481.85|23443.85|23485.07|23447.07|23485.07|23447.07|23481.85|23443.85|10
1620108940000|2021-05-04 06:15:40|23485.38|23447.38|23491.85|23453.85|23491.85|23453.85|23485.38|23447.38|10
1620108950000|2021-05-04 06:15:50|23492.06|23454.06|23494.72|23456.72|23494.72|23456.72|23492.06|23454.06|10
1620108960000|2021-05-04 06:16:00|23494.7|23456.7|23494.37|23456.37|23495.69|23457.69|23494.37|23456.37|10
1620108970000|2021-05-04 06:16:10|23493.33|23455.33|23488.48|23450.48|23493.33|23455.33|23488.48|23450.48|10
1620108980000|2021-05-04 06:16:20|23488.51|23450.51|23489.83|23451.83|23489.83|23451.83|23487.95|23449.95|10
1620108990000|2021-05-04 06:16:30|23489.86|23451.86|23482.69|23444.69|23490.89|23452.89|23482.69|23444.69|10
1620109000000|2021-05-04 06:16:40|23482.07|23444.07|23462.93|23424.93|23482.07|23444.07|23462.92|23424.92|10
1620109010000|2021-05-04 06:16:50|23461.51|23423.51|23453.32|23415.32|23461.51|23423.51|23453.15|23415.15|10
1620109020000|2021-05-04 06:17:00|23453.09|23415.09|23453.73|23415.73|23454.19|23416.19|23452.43|23414.43|10
1620109030000|2021-05-04 06:17:10|23454.83|23416.83|23460.01|23422.01|23460.01|23422.01|23454.83|23416.83|10
1620109040000|2021-05-04 06:17:20|23459.53|23421.53|23459.86|23421.86|23461.65|23423.65|23459.04|23421.04|10
1620109050000|2021-05-04 06:17:30|23458.62|23420.62|23465.03|23427.03|23465.03|23427.03|23458.62|23420.62|10
1620109060000|2021-05-04 06:17:40|23465.35|23427.35|23475.59|23437.59|23475.59|23437.59|23465.35|23427.35|10
1620109070000|2021-05-04 06:17:50|23475.23|23437.23|23479.06|23441.06|23479.11|23441.11|23475.13|23437.13|10
1620109080000|2021-05-04 06:18:00|23479.11|23441.11|23480.59|23442.59|23481.86|23443.86|23478.96|23440.96|10
1620109090000|2021-05-04 06:18:10|23480.61|23442.61|23478.8|23440.8|23480.61|23442.61|23478.8|23440.8|10
1620109100000|2021-05-04 06:18:20|23478.62|23440.62|23480.01|23442.01|23480.01|23442.01|23477.54|23439.54|10
1620109110000|2021-05-04 06:18:30|23481.33|23443.33|23478.32|23440.32|23482.4|23444.4|23478.32|23440.32|10
1620109120000|2021-05-04 06:18:40|23477.65|23439.65|23476.66|23438.66|23477.65|23439.65|23475.25|23437.25|9
1620109130000|2021-05-04 06:18:50|23477.99|23439.99|23479.18|23441.18|23479.46|23441.46|23477.03|23439.03|10
1620109140000|2021-05-04 06:19:00|23479.66|23441.66|23483.5|23445.5|23483.93|23445.93|23479.48|23441.48|9
1620109150000|2021-05-04 06:19:10|23483.17|23445.17|23488.73|23450.73|23488.73|23450.73|23483.17|23445.17|10
1620109160000|2021-05-04 06:19:20|23490.31|23452.31|23495.59|23457.59|23495.59|23457.59|23490.31|23452.31|10
1620109170000|2021-05-04 06:19:30|23496.93|23458.93|23501.14|23463.14|23501.14|23463.14|23496.93|23458.93|10
1620109180000|2021-05-04 06:19:40|23500.46|23462.46|23499.67|23461.67|23504.14|23466.14|23499.67|23461.67|10
1620109190000|2021-05-04 06:19:50|23500.13|23462.13|23500.87|23462.87|23501.68|23463.68|23500.13|23462.13|9
1620109200000|2021-05-04 06:20:00|23502.03|23464.03|23505.84|23467.84|23505.84|23467.84|23502.03|23464.03|10
1620109210000|2021-05-04 06:20:10|23506.16|23468.16|23516.54|23478.54|23516.54|23478.54|23505.64|23467.64|10
1620109220000|2021-05-04 06:20:20|23518.56|23480.56|23523.37|23485.37|23523.37|23485.37|23518.09|23480.09|10
1620109230000|2021-05-04 06:20:30|23523.68|23485.68|23530.37|23492.37|23531.28|23493.28|23523.68|23485.68|10
1620109240000|2021-05-04 06:20:40|23529.33|23491.33|23531.27|23493.27|23532.24|23494.24|23529.03|23491.03|10
1620109250000|2021-05-04 06:20:50|23530.97|23492.97|23531.99|23493.99|23533.92|23495.92|23530.17|23492.17|10
1620109260000|2021-05-04 06:21:00|23531.84|23493.84|23532.4|23494.4|23533.75|23495.75|23531.84|23493.84|10
1620109270000|2021-05-04 06:21:10|23533.23|23495.23|23523.98|23485.98|23533.23|23495.23|23523.98|23485.98|10
1620109280000|2021-05-04 06:21:20|23524.09|23486.09|23518.68|23480.68|23524.09|23486.09|23518.68|23480.68|10
1620109290000|2021-05-04 06:21:30|23519.73|23481.73|23514.41|23476.41|23520.46|23482.46|23514.4|23476.4|9
1620109300000|2021-05-04 06:21:40|23514.69|23476.69|23514|23476|23515.87|23477.87|23513.59|23475.59|10
1620109310000|2021-05-04 06:21:50|23513.32|23475.32|23516.05|23478.05|23516.05|23478.05|23512.81|23474.81|10
1620109320000|2021-05-04 06:22:00|23516.52|23478.52|23525.46|23487.46|23525.46|23487.46|23516.52|23478.52|10
1620109330000|2021-05-04 06:22:10|23525.13|23487.13|23527.46|23489.46|23527.46|23489.46|23525.13|23487.13|10
1620109340000|2021-05-04 06:22:20|23527.01|23489.01|23528.25|23490.25|23529.03|23491.03|23526.15|23488.15|9
1620109350000|2021-05-04 06:22:30|23527.88|23489.88|23529.04|23491.04|23529.04|23491.04|23527.36|23489.36|9
1620109360000|2021-05-04 06:22:40|23529.63|23491.63|23532.62|23494.62|23532.67|23494.67|23529.63|23491.63|10
1620109370000|2021-05-04 06:22:50|23531.55|23493.55|23532.01|23494.01|23532.69|23494.69|23531.55|23493.55|10
1620109380000|2021-05-04 06:23:00|23531.84|23493.84|23546.79|23508.79|23547.05|23509.05|23531.84|23493.84|10
1620109390000|2021-05-04 06:23:10|23549.61|23511.61|23551.78|23513.78|23552.92|23514.92|23548.71|23510.71|10
1620109400000|2021-05-04 06:23:20|23551.23|23513.23|23551|23513|23551.31|23513.31|23549.89|23511.89|10
1620109410000|2021-05-04 06:23:30|23551.43|23513.43|23551.13|23513.13|23551.43|23513.43|23548.66|23510.66|10
1620109420000|2021-05-04 06:23:40|23551.16|23513.16|23549.29|23511.29|23551.38|23513.38|23548.79|23510.79|10
1620109430000|2021-05-04 06:23:50|23548.33|23510.33|23549.07|23511.07|23549.53|23511.53|23548.33|23510.33|10
1620109440000|2021-05-04 06:24:00|23549.17|23511.17|23547.07|23509.07|23549.17|23511.17|23547.04|23509.04|10
1620109450000|2021-05-04 06:24:10|23547.06|23509.06|23544.4|23506.4|23547.06|23509.06|23544.4|23506.4|10
1620109460000|2021-05-04 06:24:20|23544.26|23506.26|23544.96|23506.96|23546.09|23508.09|23544.21|23506.21|10
1620109470000|2021-05-04 06:24:30|23544.87|23506.87|23543.51|23505.51|23546|23508|23542.44|23504.44|10
1620109480000|2021-05-04 06:24:40|23543.76|23505.76|23544.8|23506.8|23545.03|23507.03|23543.76|23505.76|10
1620109490000|2021-05-04 06:24:50|23545.88|23507.88|23544.49|23506.49|23546.09|23508.09|23544.49|23506.49|10
1620109500000|2021-05-04 06:25:00|23543.84|23505.84|23550.24|23512.24|23550.24|23512.24|23543.84|23505.84|10
1620109510000|2021-05-04 06:25:10|23549.82|23511.82|23554.53|23516.53|23554.53|23516.53|23549.82|23511.82|10
1620109520000|2021-05-04 06:25:20|23553.83|23515.83|23559.06|23521.06|23559.06|23521.06|23553.83|23515.83|10
1620109530000|2021-05-04 06:25:30|23560.82|23522.82|23570.24|23532.24|23570.24|23532.24|23560.82|23522.82|10
1620109540000|2021-05-04 06:25:40|23570.46|23532.46|23572.78|23534.78|23573.67|23535.67|23570.46|23532.46|10
1620109550000|2021-05-04 06:25:50|23573.33|23535.33|23572.48|23534.48|23573.33|23535.33|23570.82|23532.82|10
1620109560000|2021-05-04 06:26:00|23573.09|23535.09|23572.51|23534.51|23573.09|23535.09|23571.73|23533.73|10
1620109570000|2021-05-04 06:26:10|23572.44|23534.44|23569.36|23531.36|23572.44|23534.44|23569.36|23531.36|10
1620109580000|2021-05-04 06:26:20|23569.11|23531.11|23568.01|23530.01|23570.16|23532.16|23568.01|23530.01|10
1620109590000|2021-05-04 06:26:30|23567.49|23529.49|23570.51|23532.51|23571.07|23533.07|23567.49|23529.49|10
1620109600000|2021-05-04 06:26:40|23570.41|23532.41|23568.27|23530.27|23570.41|23532.41|23567.92|23529.92|10
1620109610000|2021-05-04 06:26:50|23568.55|23530.55|23566.56|23528.56|23568.55|23530.55|23566.37|23528.37|10
1620109620000|2021-05-04 06:27:00|23566.82|23528.82|23567.37|23529.37|23567.7|23529.7|23566.82|23528.82|9
1620109630000|2021-05-04 06:27:10|23567.1|23529.1|23570.5|23532.5|23571.11|23533.11|23567.1|23529.1|10
1620109640000|2021-05-04 06:27:20|23571.13|23533.13|23569.4|23531.4|23571.65|23533.65|23569.28|23531.28|10
1620109650000|2021-05-04 06:27:30|23569.78|23531.78|23574.42|23536.42|23574.42|23536.42|23569.78|23531.78|10
1620109660000|2021-05-04 06:27:40|23574.28|23536.28|23575.68|23537.68|23576.16|23538.16|23574.23|23536.23|10
1620109670000|2021-05-04 06:27:50|23575.57|23537.57|23576.77|23538.77|23576.77|23538.77|23575.57|23537.57|10
1620109680000|2021-05-04 06:28:00|23576.62|23538.62|23575.95|23537.95|23576.83|23538.83|23575.58|23537.58|10
1620109690000|2021-05-04 06:28:10|23577.75|23539.75|23578.36|23540.36|23579.2|23541.2|23577.67|23539.67|9
1620109700000|2021-05-04 06:28:20|23578.71|23540.71|23576.1|23538.1|23579.28|23541.28|23573.8|23535.8|10
1620109710000|2021-05-04 06:28:30|23577.15|23539.15|23582.42|23544.42|23582.42|23544.42|23577.15|23539.15|10
1620109720000|2021-05-04 06:28:40|23583.48|23545.48|23583.67|23545.67|23584.38|23546.38|23583.2|23545.2|10
1620109730000|2021-05-04 06:28:50|23583.53|23545.53|23581.28|23543.28|23585.72|23547.72|23581.28|23543.28|10
1620109740000|2021-05-04 06:29:00|23581.76|23543.76|23572.93|23534.93|23581.76|23543.76|23572.93|23534.93|10
1620109750000|2021-05-04 06:29:10|23573.37|23535.37|23577.54|23539.54|23578.33|23540.33|23573.37|23535.37|10
1620109760000|2021-05-04 06:29:20|23577.04|23539.04|23570.92|23532.92|23577.04|23539.04|23570.92|23532.92|10
1620109770000|2021-05-04 06:29:30|23570.15|23532.15|23570.79|23532.79|23571.01|23533.01|23568.9|23530.9|10
1620109780000|2021-05-04 06:29:40|23571.85|23533.85|23574.49|23536.49|23574.49|23536.49|23571.57|23533.57|10
1620109790000|2021-05-04 06:29:50|23575.65|23537.65|23578.4|23540.4|23578.4|23540.4|23574.17|23536.17|10
1620109800000|2021-05-04 06:30:00|23578.81|23540.81|23576.78|23538.78|23578.86|23540.86|23576.78|23538.78|10
1620109810000|2021-05-04 06:30:10|23576.58|23538.58|23579.94|23541.94|23579.96|23541.96|23576.53|23538.53|9
1620109820000|2021-05-04 06:30:20|23580.19|23542.19|23580.89|23542.89|23581.14|23543.14|23579.56|23541.56|9
1620109830000|2021-05-04 06:30:30|23581.7|23543.7|23579.95|23541.95|23581.76|23543.76|23579.85|23541.85|10
1620109840000|2021-05-04 06:30:40|23579.51|23541.51|23576.17|23538.17|23580.61|23542.61|23576.17|23538.17|10
1620109850000|2021-05-04 06:30:50|23574.87|23536.87|23567.73|23529.73|23576.23|23538.23|23567.73|23529.73|10
1620109860000|2021-05-04 06:31:00|23568.29|23530.29|23568.59|23530.59|23570.66|23532.66|23568.25|23530.25|10
1620109870000|2021-05-04 06:31:10|23569.44|23531.44|23568.7|23530.7|23569.44|23531.44|23567.72|23529.72|10
1620109880000|2021-05-04 06:31:20|23569.03|23531.03|23567.73|23529.73|23571.17|23533.17|23567.73|23529.73|10
1620109890000|2021-05-04 06:31:30|23567.62|23529.62|23563.12|23525.12|23569.25|23531.25|23563.12|23525.12|10
1620109900000|2021-05-04 06:31:40|23562.31|23524.31|23558.04|23520.04|23562.31|23524.31|23557.62|23519.62|10
1620109910000|2021-05-04 06:31:50|23554.8|23516.8|23548.04|23510.04|23554.8|23516.8|23548.04|23510.04|10
1620109920000|2021-05-04 06:32:00|23546.93|23508.93|23547.49|23509.49|23548.49|23510.49|23546.14|23508.14|10
1620109930000|2021-05-04 06:32:10|23547.42|23509.42|23549.94|23511.94|23549.94|23511.94|23547.42|23509.42|9
1620109940000|2021-05-04 06:32:20|23549.38|23511.38|23554.35|23516.35|23554.35|23516.35|23549.31|23511.31|10
1620109950000|2021-05-04 06:32:30|23554.65|23516.65|23554.62|23516.62|23555.37|23517.37|23554.62|23516.62|10
1620109960000|2021-05-04 06:32:40|23554.21|23516.21|23554.24|23516.24|23555.31|23517.31|23554.21|23516.21|10
1620109970000|2021-05-04 06:32:50|23553.13|23515.13|23552.82|23514.82|23553.15|23515.15|23551.73|23513.73|10
1620109980000|2021-05-04 06:33:00|23552.48|23514.48|23543.8|23505.8|23552.48|23514.48|23543.8|23505.8|10
1620109990000|2021-05-04 06:33:10|23543.71|23505.71|23537.03|23499.03|23543.71|23505.71|23537.03|23499.03|10
1620110000000|2021-05-04 06:33:20|23536.77|23498.77|23517.36|23479.36|23536.77|23498.77|23517.36|23479.36|10
1620110010000|2021-05-04 06:33:30|23518.16|23480.16|23510.9|23472.9|23518.2|23480.2|23510.9|23472.9|10
1620110020000|2021-05-04 06:33:40|23510.71|23472.71|23512.58|23474.58|23512.58|23474.58|23509.05|23471.05|10
1620110030000|2021-05-04 06:33:50|23512.93|23474.93|23511.05|23473.05|23513.58|23475.58|23509.44|23471.44|10
1620110040000|2021-05-04 06:34:00|23509.15|23471.15|23507.61|23469.61|23509.27|23471.27|23507.61|23469.61|10
1620110050000|2021-05-04 06:34:10|23506.93|23468.93|23517.03|23479.03|23517.03|23479.03|23506.33|23468.33|10
1620110060000|2021-05-04 06:34:20|23517.89|23479.89|23516.89|23478.89|23518.25|23480.25|23516.89|23478.89|10
1620110070000|2021-05-04 06:34:30|23515.52|23477.52|23515.8|23477.8|23516.95|23478.95|23514|23476|10
1620110080000|2021-05-04 06:34:40|23515.86|23477.86|23521.84|23483.84|23521.84|23483.84|23515.77|23477.77|10
1620110090000|2021-05-04 06:34:50|23521.3|23483.3|23520.43|23482.43|23521.3|23483.3|23520.15|23482.15|10
1620110100000|2021-05-04 06:35:00|23520.25|23482.25|23520.7|23482.7|23520.7|23482.7|23517.51|23479.51|10
1620110110000|2021-05-04 06:35:10|23522.1|23484.1|23524.59|23486.59|23524.92|23486.92|23522.1|23484.1|10
1620110120000|2021-05-04 06:35:20|23524.74|23486.74|23526.24|23488.24|23527.07|23489.07|23524.74|23486.74|10
1620110130000|2021-05-04 06:35:30|23526.04|23488.04|23527.79|23489.79|23528.64|23490.64|23525.68|23487.68|10
1620110140000|2021-05-04 06:35:40|23527.96|23489.96|23528.21|23490.21|23528.21|23490.21|23526.88|23488.88|10
1620110150000|2021-05-04 06:35:50|23528.65|23490.65|23530.07|23492.07|23530.07|23492.07|23528|23490|10
1620110160000|2021-05-04 06:36:00|23531.09|23493.09|23537.84|23499.84|23537.84|23499.84|23530.21|23492.21|10
1620110170000|2021-05-04 06:36:10|23539.43|23501.43|23540.37|23502.37|23542.03|23504.03|23538.65|23500.65|10
1620110180000|2021-05-04 06:36:20|23539.82|23501.82|23541.89|23503.89|23542.39|23504.39|23539.49|23501.49|10
1620110190000|2021-05-04 06:36:30|23541.12|23503.12|23536.3|23498.3|23541.12|23503.12|23536.3|23498.3|9
1620110200000|2021-05-04 06:36:40|23536.01|23498.01|23536.34|23498.34|23537.65|23499.65|23536|23498|10
1620110210000|2021-05-04 06:36:50|23536.35|23498.35|23534.48|23496.48|23537.04|23499.04|23534.48|23496.48|10
1620110220000|2021-05-04 06:37:00|23534.22|23496.22|23539.48|23501.48|23539.48|23501.48|23534.22|23496.22|10
1620110230000|2021-05-04 06:37:10|23539.86|23501.86|23538.11|23500.11|23540.97|23502.97|23538.11|23500.11|10
1620110240000|2021-05-04 06:37:20|23538.49|23500.49|23535.67|23497.67|23538.49|23500.49|23535.43|23497.43|10
1620110250000|2021-05-04 06:37:30|23535.06|23497.06|23536.92|23498.92|23536.93|23498.93|23534.9|23496.9|10
1620110260000|2021-05-04 06:37:40|23536.4|23498.4|23532.11|23494.11|23536.4|23498.4|23530.73|23492.73|10
1620110270000|2021-05-04 06:37:50|23532.13|23494.13|23531.92|23493.92|23534.07|23496.07|23530.31|23492.31|10
1620110280000|2021-05-04 06:38:00|23532.65|23494.65|23533.48|23495.48|23534.38|23496.38|23532.65|23494.65|10
1620110290000|2021-05-04 06:38:10|23534.44|23496.44|23539.57|23501.57|23540.61|23502.61|23534.44|23496.44|10
1620110300000|2021-05-04 06:38:20|23540.15|23502.15|23548.48|23510.48|23548.48|23510.48|23539.69|23501.69|10
1620110310000|2021-05-04 06:38:30|23548.5|23510.5|23548.66|23510.66|23549.62|23511.62|23547.86|23509.86|10
1620110320000|2021-05-04 06:38:40|23549.79|23511.79|23551.92|23513.92|23551.92|23513.92|23549.79|23511.79|10
1620110330000|2021-05-04 06:38:50|23551.6|23513.6|23554.59|23516.59|23554.59|23516.59|23551.05|23513.05|10
1620110340000|2021-05-04 06:39:00|23555.24|23517.24|23555.01|23517.01|23555.79|23517.79|23554.4|23516.4|10
1620110350000|2021-05-04 06:39:10|23555.5|23517.5|23557.1|23519.1|23557.11|23519.11|23555.07|23517.07|10
1620110360000|2021-05-04 06:39:20|23557.77|23519.77|23554.68|23516.68|23557.9|23519.9|23554.68|23516.68|10
1620110370000|2021-05-04 06:39:30|23553.96|23515.96|23555.88|23517.88|23556.21|23518.21|23553.83|23515.83|10
1620110380000|2021-05-04 06:39:40|23554.85|23516.85|23548.26|23510.26|23554.85|23516.85|23548.26|23510.26|10
1620110390000|2021-05-04 06:39:50|23546.95|23508.95|23528.58|23490.58|23547.48|23509.48|23528.58|23490.58|10
1620110400000|2021-05-04 06:40:00|23527.77|23489.77|23526.74|23488.74|23527.77|23489.77|23525.24|23487.24|10
1620110410000|2021-05-04 06:40:10|23528.45|23490.45|23529.27|23491.27|23529.57|23491.57|23527.88|23489.88|10
1620110420000|2021-05-04 06:40:20|23529.41|23491.41|23533.28|23495.28|23533.28|23495.28|23529.41|23491.41|10
1620110430000|2021-05-04 06:40:30|23534.21|23496.21|23533.58|23495.58|23535.59|23497.59|23533.58|23495.58|10
1620110440000|2021-05-04 06:40:40|23532.89|23494.89|23529.83|23491.83|23532.89|23494.89|23529.71|23491.71|10
1620110450000|2021-05-04 06:40:50|23528.99|23490.99|23525.72|23487.72|23529.28|23491.28|23525.72|23487.72|9
1620110460000|2021-05-04 06:41:00|23526.3|23488.3|23526.77|23488.77|23527.29|23489.29|23526.07|23488.07|10
1620110470000|2021-05-04 06:41:10|23527.25|23489.25|23538.17|23500.17|23538.17|23500.17|23527.25|23489.25|10
1620110480000|2021-05-04 06:41:20|23537.78|23499.78|23545.58|23507.58|23545.58|23507.58|23537.62|23499.62|10
1620110490000|2021-05-04 06:41:30|23545.42|23507.42|23552.48|23514.48|23552.48|23514.48|23545.24|23507.24|10
1620110500000|2021-05-04 06:41:40|23552.52|23514.52|23554.02|23516.02|23554.35|23516.35|23551.46|23513.46|10
1620110510000|2021-05-04 06:41:50|23554.46|23516.46|23555.8|23517.8|23555.96|23517.96|23554.46|23516.46|10
1620110520000|2021-05-04 06:42:00|23555.86|23517.86|23556.62|23518.62|23556.62|23518.62|23554.05|23516.05|10
1620110530000|2021-05-04 06:42:10|23556.29|23518.29|23559.16|23521.16|23559.45|23521.45|23555.58|23517.58|10
1620110540000|2021-05-04 06:42:20|23559.17|23521.17|23557.65|23519.65|23559.17|23521.17|23557.65|23519.65|10
1620110550000|2021-05-04 06:42:30|23558.26|23520.26|23557.88|23519.88|23558.26|23520.26|23557.22|23519.22|10
1620110560000|2021-05-04 06:42:40|23557.46|23519.46|23557.98|23519.98|23558.72|23520.72|23557.44|23519.44|10
1620110570000|2021-05-04 06:42:50|23557.53|23519.53|23552.44|23514.44|23557.53|23519.53|23552.1|23514.1|10
1620110580000|2021-05-04 06:43:00|23551.66|23513.66|23549.13|23511.13|23551.66|23513.66|23548.85|23510.85|10
1620110590000|2021-05-04 06:43:10|23550.75|23512.75|23542.59|23504.59|23551.15|23513.15|23542.59|23504.59|10
1620110600000|2021-05-04 06:43:20|23541.14|23503.14|23537.8|23499.8|23541.17|23503.17|23537.79|23499.79|10
1620110610000|2021-05-04 06:43:30|23537.79|23499.79|23536.45|23498.45|23537.79|23499.79|23536.43|23498.43|10
1620110620000|2021-05-04 06:43:40|23536.49|23498.49|23532.62|23494.62|23536.58|23498.58|23532.62|23494.62|9
1620110630000|2021-05-04 06:43:50|23532.32|23494.32|23523.54|23485.54|23532.32|23494.32|23523.54|23485.54|10
1620110640000|2021-05-04 06:44:00|23522.71|23484.71|23520.2|23482.2|23522.77|23484.77|23519.79|23481.79|10
1620110650000|2021-05-04 06:44:10|23520.01|23482.01|23519.89|23481.89|23520.01|23482.01|23518.54|23480.54|10
1620110660000|2021-05-04 06:44:20|23520.01|23482.01|23509.15|23471.15|23520.18|23482.18|23509.15|23471.15|10
1620110670000|2021-05-04 06:44:30|23511.23|23473.23|23504.97|23466.97|23512.21|23474.21|23504.87|23466.87|10
1620110680000|2021-05-04 06:44:40|23504.87|23466.87|23494.82|23456.82|23504.87|23466.87|23494.82|23456.82|10
1620110690000|2021-05-04 06:44:50|23496.66|23458.66|23494.97|23456.97|23496.66|23458.66|23494.49|23456.49|10
1620110700000|2021-05-04 06:45:00|23495.37|23457.37|23492.59|23454.59|23495.77|23457.77|23492.59|23454.59|10
1620110710000|2021-05-04 06:45:10|23492.8|23454.8|23477.27|23439.27|23492.8|23454.8|23477.27|23439.27|10
1620110720000|2021-05-04 06:45:20|23477|23439|23472.67|23434.67|23477|23439|23472.67|23434.67|10
1620110730000|2021-05-04 06:45:30|23471.11|23433.11|23472.4|23434.4|23472.87|23434.87|23469.03|23431.03|10
1620110740000|2021-05-04 06:45:40|23471.83|23433.83|23474.22|23436.22|23474.27|23436.27|23471.83|23433.83|10
1620110750000|2021-05-04 06:45:50|23474.2|23436.2|23478.87|23440.87|23478.99|23440.99|23474.2|23436.2|10
1620110760000|2021-05-04 06:46:00|23480.02|23442.02|23484.3|23446.3|23487.34|23449.34|23480.02|23442.02|10
1620110770000|2021-05-04 06:46:10|23485.33|23447.33|23487.86|23449.86|23487.86|23449.86|23484.86|23446.86|10
1620110780000|2021-05-04 06:46:20|23488.23|23450.23|23491.42|23453.42|23491.42|23453.42|23488.23|23450.23|10
1620110790000|2021-05-04 06:46:30|23491.2|23453.2|23493.38|23455.38|23493.38|23455.38|23491.2|23453.2|10
1620110800000|2021-05-04 06:46:40|23494.71|23456.71|23491.64|23453.64|23495.18|23457.18|23491.64|23453.64|10
1620110810000|2021-05-04 06:46:50|23490.61|23452.61|23486.45|23448.45|23490.61|23452.61|23486.45|23448.45|10
1620110820000|2021-05-04 06:47:00|23485.61|23447.61|23478.73|23440.73|23485.61|23447.61|23478.73|23440.73|10
1620110830000|2021-05-04 06:47:10|23480.18|23442.18|23476.19|23438.19|23481.59|23443.59|23476.19|23438.19|10
1620110840000|2021-05-04 06:47:20|23470.09|23432.09|23466.82|23428.82|23473.67|23435.67|23466.82|23428.82|10
1620110850000|2021-05-04 06:47:30|23468.12|23430.12|23467.47|23429.47|23471.5|23433.5|23467.47|23429.47|10
1620110860000|2021-05-04 06:47:40|23465.84|23427.84|23467.07|23429.07|23467.07|23429.07|23464.29|23426.29|10
1620110870000|2021-05-04 06:47:50|23466.98|23428.98|23465.74|23427.74|23467.25|23429.25|23465.74|23427.74|8
1620110880000|2021-05-04 06:48:00|23466.17|23428.17|23467.04|23429.04|23467.46|23429.46|23466.13|23428.13|10
1620110890000|2021-05-04 06:48:10|23467.17|23429.17|23470.47|23432.47|23471.2|23433.2|23467.17|23429.17|10
1620110900000|2021-05-04 06:48:20|23469.15|23431.15|23467.02|23429.02|23472.59|23434.59|23466.12|23428.12|10
1620110910000|2021-05-04 06:48:30|23469.06|23431.06|23474.05|23436.05|23474.18|23436.18|23469.06|23431.06|10
1620110920000|2021-05-04 06:48:40|23474.22|23436.22|23474.78|23436.78|23475.33|23437.33|23474.09|23436.09|10
1620110930000|2021-05-04 06:48:50|23474.85|23436.85|23473.43|23435.43|23475.34|23437.34|23473.43|23435.43|10
1620110940000|2021-05-04 06:49:00|23473.05|23435.05|23467.36|23429.36|23473.05|23435.05|23467.36|23429.36|10
1620110950000|2021-05-04 06:49:10|23466.05|23428.05|23468.85|23430.85|23469.02|23431.02|23464.7|23426.7|10
1620110960000|2021-05-04 06:49:20|23468.6|23430.6|23473.29|23435.29|23474.45|23436.45|23468.6|23430.6|10
1620110970000|2021-05-04 06:49:30|23473.19|23435.19|23474.35|23436.35|23474.5|23436.5|23473.19|23435.19|10
1620110980000|2021-05-04 06:49:40|23474.61|23436.61|23473.79|23435.79|23475.26|23437.26|23473.79|23435.79|10
1620110990000|2021-05-04 06:49:50|23474.5|23436.5|23467.62|23429.62|23474.53|23436.53|23467.62|23429.62|10
1620111000000|2021-05-04 06:50:00|23467.66|23429.66|23463.61|23425.61|23467.66|23429.66|23460.38|23422.38|10
1620111010000|2021-05-04 06:50:10|23464.26|23426.26|23466.54|23428.54|23466.8|23428.8|23464.26|23426.26|10
1620111020000|2021-05-04 06:50:20|23466.26|23428.26|23465.81|23427.81|23466.74|23428.74|23465.65|23427.65|10
1620111030000|2021-05-04 06:50:30|23465.94|23427.94|23470.72|23432.72|23470.72|23432.72|23465.38|23427.38|10
1620111040000|2021-05-04 06:50:40|23470.52|23432.52|23476.86|23438.86|23476.86|23438.86|23470.52|23432.52|10
1620111050000|2021-05-04 06:50:50|23475.96|23437.96|23476.42|23438.42|23477.36|23439.36|23475.96|23437.96|8
1620111060000|2021-05-04 06:51:00|23476.65|23438.65|23483.18|23445.18|23483.43|23445.43|23476.65|23438.65|10
1620111070000|2021-05-04 06:51:10|23481.91|23443.91|23482.24|23444.24|23482.56|23444.56|23480.76|23442.76|10
1620111080000|2021-05-04 06:51:20|23480.38|23442.38|23477.08|23439.08|23480.38|23442.38|23477.08|23439.08|10
1620111090000|2021-05-04 06:51:30|23475.93|23437.93|23472.19|23434.19|23475.93|23437.93|23472.19|23434.19|10
1620111100000|2021-05-04 06:51:40|23471.86|23433.86|23468.4|23430.4|23471.86|23433.86|23468.4|23430.4|10
1620111110000|2021-05-04 06:51:50|23469.11|23431.11|23466.05|23428.05|23469.11|23431.11|23466.05|23428.05|10
1620111120000|2021-05-04 06:52:00|23465.89|23427.89|23465.87|23427.87|23467.74|23429.74|23465.87|23427.87|10
1620111130000|2021-05-04 06:52:10|23465.81|23427.81|23466.34|23428.34|23466.34|23428.34|23465.43|23427.43|9
1620111140000|2021-05-04 06:52:20|23465.89|23427.89|23456.51|23418.51|23465.89|23427.89|23456.51|23418.51|10
1620111150000|2021-05-04 06:52:30|23457.1|23419.1|23453.04|23415.04|23457.59|23419.59|23453.04|23415.04|10
1620111160000|2021-05-04 06:52:40|23451.57|23413.57|23441.68|23403.68|23451.57|23413.57|23441.68|23403.68|10
1620111170000|2021-05-04 06:52:50|23439.19|23401.19|23425.93|23387.93|23439.19|23401.19|23425.93|23387.93|10
1620111180000|2021-05-04 06:53:00|23424.82|23386.82|23423.12|23385.12|23424.82|23386.82|23423.12|23385.12|10
1620111190000|2021-05-04 06:53:10|23422.81|23384.81|23427.22|23389.22|23427.22|23389.22|23422.81|23384.81|10
1620111200000|2021-05-04 06:53:20|23426.65|23388.65|23429.09|23391.09|23429.25|23391.25|23426.65|23388.65|10
1620111210000|2021-05-04 06:53:30|23430.35|23392.35|23431.34|23393.34|23432.84|23394.84|23430.33|23392.33|10
1620111220000|2021-05-04 06:53:40|23431.45|23393.45|23433.32|23395.32|23433.88|23395.88|23430.81|23392.81|10
1620111230000|2021-05-04 06:53:50|23433.82|23395.82|23433.37|23395.37|23434.28|23396.28|23432.53|23394.53|10
1620111240000|2021-05-04 06:54:00|23433.7|23395.7|23436.19|23398.19|23436.58|23398.58|23433.7|23395.7|10
1620111250000|2021-05-04 06:54:10|23437.26|23399.26|23441.34|23403.34|23441.53|23403.53|23437.26|23399.26|10
1620111260000|2021-05-04 06:54:20|23441.95|23403.95|23443.6|23405.6|23445.09|23407.09|23441.85|23403.85|10
1620111270000|2021-05-04 06:54:30|23444.44|23406.44|23452.15|23414.15|23452.15|23414.15|23444.44|23406.44|10
1620111280000|2021-05-04 06:54:40|23452.17|23414.17|23453.92|23415.92|23454.18|23416.18|23452.17|23414.17|10
1620111290000|2021-05-04 06:54:50|23453.39|23415.39|23450.54|23412.54|23454.34|23416.34|23449.98|23411.98|10
1620111300000|2021-05-04 06:55:00|23451.96|23413.96|23448.44|23410.44|23451.97|23413.97|23448.44|23410.44|10
1620111310000|2021-05-04 06:55:10|23448.58|23410.58|23442.21|23404.21|23448.58|23410.58|23442.21|23404.21|10
1620111320000|2021-05-04 06:55:20|23441.73|23403.73|23434.07|23396.07|23441.73|23403.73|23434.07|23396.07|10
1620111330000|2021-05-04 06:55:30|23432.84|23394.84|23425.98|23387.98|23432.84|23394.84|23425.98|23387.98|10
1620111340000|2021-05-04 06:55:40|23425.73|23387.73|23423.83|23385.83|23425.73|23387.73|23423.56|23385.56|10
1620111350000|2021-05-04 06:55:50|23424.07|23386.07|23424.81|23386.81|23425.13|23387.13|23424.05|23386.05|9
1620111360000|2021-05-04 06:56:00|23425|23387|23424.99|23386.99|23426.39|23388.39|23424.36|23386.36|10
1620111370000|2021-05-04 06:56:10|23425.02|23387.02|23422.46|23384.46|23425.02|23387.02|23422.46|23384.46|10
1620111380000|2021-05-04 06:56:20|23422.49|23384.49|23418.38|23380.38|23423.12|23385.12|23418.38|23380.38|10
1620111390000|2021-05-04 06:56:30|23419.11|23381.11|23421.26|23383.26|23421.85|23383.85|23419.11|23381.11|10
1620111400000|2021-05-04 06:56:40|23421.31|23383.31|23413.81|23375.81|23421.31|23383.31|23413.81|23375.81|10
1620111410000|2021-05-04 06:56:50|23411.57|23373.57|23408.18|23370.18|23411.57|23373.57|23408.14|23370.14|10
1620111420000|2021-05-04 06:57:00|23407.75|23369.75|23405.65|23367.65|23409.97|23371.97|23405.65|23367.65|10
1620111430000|2021-05-04 06:57:10|23404.95|23366.95|23394.74|23356.74|23404.95|23366.95|23394.74|23356.74|10
1620111440000|2021-05-04 06:57:20|23393.39|23355.39|23392.89|23354.89|23393.39|23355.39|23391.62|23353.62|10
1620111450000|2021-05-04 06:57:30|23392.44|23354.44|23395.65|23357.65|23395.65|23357.65|23392.3|23354.3|10
1620111460000|2021-05-04 06:57:40|23394.41|23356.41|23403.92|23365.92|23403.92|23365.92|23394.41|23356.41|10
1620111470000|2021-05-04 06:57:50|23403.66|23365.66|23407.54|23369.54|23407.87|23369.87|23403.66|23365.66|10
1620111480000|2021-05-04 06:58:00|23407.61|23369.61|23412.03|23374.03|23412.54|23374.54|23407.61|23369.61|10
1620111490000|2021-05-04 06:58:10|23412.13|23374.13|23414.11|23376.11|23414.11|23376.11|23410.59|23372.59|10
1620111500000|2021-05-04 06:58:20|23414.87|23376.87|23416.28|23378.28|23416.28|23378.28|23413.76|23375.76|10
1620111510000|2021-05-04 06:58:30|23417.33|23379.33|23416.93|23378.93|23417.33|23379.33|23416.1|23378.1|10
1620111520000|2021-05-04 06:58:40|23416.52|23378.52|23418.72|23380.72|23418.72|23380.72|23415.79|23377.79|10
1620111530000|2021-05-04 06:58:50|23420.45|23382.45|23429.89|23391.89|23429.89|23391.89|23419.77|23381.77|10
1620111540000|2021-05-04 06:59:00|23429.73|23391.73|23435.31|23397.31|23435.31|23397.31|23429.6|23391.6|10
1620111550000|2021-05-04 06:59:10|23436.72|23398.72|23443.28|23405.28|23443.28|23405.28|23436.72|23398.72|10
1620111560000|2021-05-04 06:59:20|23443.84|23405.84|23451.18|23413.18|23451.18|23413.18|23443.84|23405.84|10
1620111570000|2021-05-04 06:59:30|23451.15|23413.15|23449.83|23411.83|23451.59|23413.59|23448.42|23410.42|10
1620111580000|2021-05-04 06:59:40|23449.78|23411.78|23452.9|23414.9|23453.01|23415.01|23449.78|23411.78|10
1620111590000|2021-05-04 06:59:50|23453.24|23415.24|23454.4|23416.4|23454.4|23416.4|23452.54|23414.54|10
1620111600000|2021-05-04 07:00:00|23454.28|23416.28|23453.14|23415.14|23454.61|23416.61|23451.23|23413.23|10
1620111610000|2021-05-04 07:00:10|23452.65|23414.65|23447.59|23409.59|23452.65|23414.65|23447.59|23409.59|10
1620111620000|2021-05-04 07:00:20|23450.02|23412.02|23449.47|23411.47|23451.04|23413.04|23449.47|23411.47|10
1620111630000|2021-05-04 07:00:30|23450.02|23412.02|23451.47|23413.47|23451.47|23413.47|23449.28|23411.28|10
1620111640000|2021-05-04 07:00:40|23451.25|23413.25|23453.21|23415.21|23453.35|23415.35|23451.25|23413.25|10
1620111650000|2021-05-04 07:00:50|23453.75|23415.75|23460.9|23422.9|23460.9|23422.9|23453.75|23415.75|10
1620111660000|2021-05-04 07:01:00|23461.23|23423.23|23470.86|23432.86|23470.86|23432.86|23461.23|23423.23|10
1620111670000|2021-05-04 07:01:10|23472.72|23434.72|23481.16|23443.16|23481.16|23443.16|23472.72|23434.72|10
1620111680000|2021-05-04 07:01:20|23482.48|23444.48|23483.6|23445.6|23484.15|23446.15|23482.09|23444.09|10
1620111690000|2021-05-04 07:01:30|23483.22|23445.22|23485.84|23447.84|23486.22|23448.22|23483.22|23445.22|9
1620111700000|2021-05-04 07:01:40|23487.06|23449.06|23496.44|23458.44|23496.44|23458.44|23487.06|23449.06|10
1620111710000|2021-05-04 07:01:50|23496.72|23458.72|23498.6|23460.6|23499.09|23461.09|23496.72|23458.72|10
1620111720000|2021-05-04 07:02:00|23498.76|23460.76|23502.3|23464.3|23502.3|23464.3|23498|23460|10
1620111730000|2021-05-04 07:02:10|23503.37|23465.37|23506.53|23468.53|23506.77|23468.77|23503.29|23465.29|10
1620111740000|2021-05-04 07:02:20|23506.74|23468.74|23505.5|23467.5|23507.4|23469.4|23505.43|23467.43|10
1620111750000|2021-05-04 07:02:30|23505.67|23467.67|23503.03|23465.03|23505.67|23467.67|23502.41|23464.41|10
1620111760000|2021-05-04 07:02:40|23503.28|23465.28|23506.12|23468.12|23506.46|23468.46|23503.07|23465.07|10
1620111770000|2021-05-04 07:02:50|23506.66|23468.66|23506|23468|23508|23470|23506|23468|10
1620111780000|2021-05-04 07:03:00|23505.89|23467.89|23502.65|23464.65|23506.07|23468.07|23502.65|23464.65|10
1620111790000|2021-05-04 07:03:10|23502.67|23464.67|23504.97|23466.97|23504.97|23466.97|23501.94|23463.94|10
1620111800000|2021-05-04 07:03:20|23505.32|23467.32|23506.15|23468.15|23507.46|23469.46|23505.24|23467.24|10
1620111810000|2021-05-04 07:03:30|23506.7|23468.7|23507.98|23469.98|23507.98|23469.98|23506.37|23468.37|9
1620111820000|2021-05-04 07:03:40|23507.76|23469.76|23510.52|23472.52|23510.52|23472.52|23506.91|23468.91|9
1620111830000|2021-05-04 07:03:50|23510.6|23472.6|23515.56|23477.56|23515.56|23477.56|23510.6|23472.6|10
1620111840000|2021-05-04 07:04:00|23516.71|23478.71|23520.87|23482.87|23520.87|23482.87|23516.71|23478.71|10
1620111850000|2021-05-04 07:04:10|23521.54|23483.54|23534.23|23496.23|23534.23|23496.23|23521.54|23483.54|10
1620111860000|2021-05-04 07:04:20|23534.96|23496.96|23538.04|23500.04|23538.04|23500.04|23534.96|23496.96|9
1620111870000|2021-05-04 07:04:30|23538.37|23500.37|23539.97|23501.97|23539.97|23501.97|23537.82|23499.82|10
1620111880000|2021-05-04 07:04:40|23541.05|23503.05|23537.61|23499.61|23541.56|23503.56|23537.61|23499.61|9
1620111890000|2021-05-04 07:04:50|23537.57|23499.57|23537.54|23499.54|23537.87|23499.87|23536.45|23498.45|9
1620111900000|2021-05-04 07:05:00|23540.8|23502.8|23541.24|23503.24|23542.23|23504.23|23540.8|23502.8|10
1620111910000|2021-05-04 07:05:10|23539.02|23501.02|23528.25|23490.25|23539.02|23501.02|23528.25|23490.25|10
1620111920000|2021-05-04 07:05:20|23526.31|23488.31|23525.24|23487.24|23527.23|23489.23|23524.22|23486.22|10
1620111930000|2021-05-04 07:05:30|23526.23|23488.23|23522.59|23484.59|23527.02|23489.02|23522.5|23484.5|10
1620111940000|2021-05-04 07:05:40|23522.17|23484.17|23523|23485|23523.76|23485.76|23521.28|23483.28|10
1620111950000|2021-05-04 07:05:50|23523.73|23485.73|23530.09|23492.09|23530.12|23492.12|23523.73|23485.73|9
1620111960000|2021-05-04 07:06:00|23529.84|23491.84|23533.26|23495.26|23533.74|23495.74|23529.84|23491.84|10
1620111970000|2021-05-04 07:06:10|23533.33|23495.33|23530.64|23492.64|23533.72|23495.72|23530.46|23492.46|10
1620111980000|2021-05-04 07:06:20|23529.27|23491.27|23532.9|23494.9|23532.9|23494.9|23528.82|23490.82|10
1620111990000|2021-05-04 07:06:30|23532.2|23494.2|23532.62|23494.62|23533.72|23495.72|23531.13|23493.13|10
1620112000000|2021-05-04 07:06:40|23533.16|23495.16|23531.2|23493.2|23533.16|23495.16|23530.92|23492.92|10
1620112010000|2021-05-04 07:06:50|23531.61|23493.61|23532.42|23494.42|23533.38|23495.38|23531.61|23493.61|10
1620112020000|2021-05-04 07:07:00|23533.02|23495.02|23535.86|23497.86|23535.86|23497.86|23533.02|23495.02|10
1620112030000|2021-05-04 07:07:10|23536.5|23498.5|23539.53|23501.53|23539.53|23501.53|23536.5|23498.5|10
1620112040000|2021-05-04 07:07:20|23541.22|23503.22|23545.99|23507.99|23546.32|23508.32|23541.22|23503.22|10
1620112050000|2021-05-04 07:07:30|23546|23508|23546.05|23508.05|23547.07|23509.07|23545.81|23507.81|10
1620112060000|2021-05-04 07:07:40|23545.62|23507.62|23542.89|23504.89|23546.09|23508.09|23542.6|23504.6|10
1620112070000|2021-05-04 07:07:50|23542.53|23504.53|23540.45|23502.45|23543.28|23505.28|23540.45|23502.45|10
1620112080000|2021-05-04 07:08:00|23539.65|23501.65|23540.4|23502.4|23540.69|23502.69|23538|23500|9
1620112090000|2021-05-04 07:08:10|23540.37|23502.37|23543.22|23505.22|23543.22|23505.22|23540.37|23502.37|10
1620112100000|2021-05-04 07:08:20|23543.76|23505.76|23544.39|23506.39|23545.39|23507.39|23543.76|23505.76|10
1620112110000|2021-05-04 07:08:30|23544.7|23506.7|23546.45|23508.45|23546.45|23508.45|23544.7|23506.7|10
1620112120000|2021-05-04 07:08:40|23546.48|23508.48|23545.52|23507.52|23546.76|23508.76|23545.52|23507.52|9
1620112130000|2021-05-04 07:08:50|23545.71|23507.71|23543.85|23505.85|23545.71|23507.71|23543.85|23505.85|10
1620112140000|2021-05-04 07:09:00|23543.92|23505.92|23543.22|23505.22|23544.1|23506.1|23543.01|23505.01|9
1620112150000|2021-05-04 07:09:10|23542.74|23504.74|23544.86|23506.86|23544.86|23506.86|23542.59|23504.59|10
1620112160000|2021-05-04 07:09:20|23545.08|23507.08|23545.43|23507.43|23546.03|23508.03|23544.61|23506.61|10
1620112170000|2021-05-04 07:09:30|23545.48|23507.48|23539.39|23501.39|23545.48|23507.48|23539.39|23501.39|10
1620112180000|2021-05-04 07:09:40|23538.83|23500.83|23533.76|23495.76|23539.95|23501.95|23533.76|23495.76|10
1620112190000|2021-05-04 07:09:50|23533.09|23495.09|23530.07|23492.07|23533.09|23495.09|23529.89|23491.89|9
1620112200000|2021-05-04 07:10:00|23528.43|23490.43|23524.99|23486.99|23528.43|23490.43|23524.99|23486.99|10
1620112210000|2021-05-04 07:10:10|23524.55|23486.55|23523.13|23485.13|23524.55|23486.55|23523.13|23485.13|9
1620112220000|2021-05-04 07:10:20|23523.16|23485.16|23522.64|23484.64|23523.27|23485.27|23522.25|23484.25|10
1620112230000|2021-05-04 07:10:30|23523.92|23485.92|23524.94|23486.94|23525.04|23487.04|23523.58|23485.58|10
1620112240000|2021-05-04 07:10:40|23525.21|23487.21|23526.41|23488.41|23527.28|23489.28|23525.21|23487.21|10
1620112250000|2021-05-04 07:10:50|23526.42|23488.42|23525.23|23487.23|23526.42|23488.42|23524.66|23486.66|10
1620112260000|2021-05-04 07:11:00|23524.24|23486.24|23525.45|23487.45|23525.97|23487.97|23524.24|23486.24|8
1620112270000|2021-05-04 07:11:10|23526.13|23488.13|23525.51|23487.51|23526.51|23488.51|23525.27|23487.27|7
1620112280000|2021-05-04 07:11:20|23525.83|23487.83|23528.43|23490.43|23528.49|23490.49|23525.83|23487.83|10
1620112290000|2021-05-04 07:11:30|23528.37|23490.37|23534.14|23496.14|23534.14|23496.14|23528.37|23490.37|9
1620112300000|2021-05-04 07:11:40|23534|23496|23539.44|23501.44|23539.44|23501.44|23534|23496|10
1620112310000|2021-05-04 07:11:50|23540.42|23502.42|23546.49|23508.49|23546.91|23508.91|23540.42|23502.42|10
1620112320000|2021-05-04 07:12:00|23545.37|23507.37|23547.68|23509.68|23547.68|23509.68|23545.09|23507.09|10
1620112330000|2021-05-04 07:12:10|23547.13|23509.13|23551.57|23513.57|23551.82|23513.82|23547.13|23509.13|10
1620112340000|2021-05-04 07:12:20|23552.23|23514.23|23554.72|23516.72|23554.72|23516.72|23551.72|23513.72|10
1620112350000|2021-05-04 07:12:30|23555.15|23517.15|23577.67|23539.67|23577.67|23539.67|23555.15|23517.15|10
1620112360000|2021-05-04 07:12:40|23577.52|23539.52|23586.2|23548.2|23587.13|23549.13|23577.52|23539.52|10
1620112370000|2021-05-04 07:12:50|23588.15|23550.15|23587.47|23549.47|23590.39|23552.39|23587.47|23549.47|10
1620112380000|2021-05-04 07:13:00|23587.28|23549.28|23581.32|23543.32|23587.28|23549.28|23581.32|23543.32|10
1620112390000|2021-05-04 07:13:10|23580.98|23542.98|23570.76|23532.76|23580.98|23542.98|23570.76|23532.76|10
1620112400000|2021-05-04 07:13:20|23568.8|23530.8|23562.03|23524.03|23568.8|23530.8|23562.03|23524.03|10
1620112410000|2021-05-04 07:13:30|23563.24|23525.24|23563.94|23525.94|23566.22|23528.22|23563.24|23525.24|10
1620112420000|2021-05-04 07:13:40|23564.73|23526.73|23569.58|23531.58|23570.78|23532.78|23564.73|23526.73|10
1620112430000|2021-05-04 07:13:50|23569.73|23531.73|23566.91|23528.91|23571.26|23533.26|23566.91|23528.91|10
1620112440000|2021-05-04 07:14:00|23567.39|23529.39|23569.67|23531.67|23571.38|23533.38|23567.39|23529.39|10
1620112450000|2021-05-04 07:14:10|23569.73|23531.73|23566.12|23528.12|23569.73|23531.73|23566.12|23528.12|10
1620112460000|2021-05-04 07:14:20|23567.11|23529.11|23572.05|23534.05|23573.2|23535.2|23567.11|23529.11|10
1620112470000|2021-05-04 07:14:30|23571.84|23533.84|23570.87|23532.87|23571.96|23533.96|23570.87|23532.87|10
1620112480000|2021-05-04 07:14:40|23571.75|23533.75|23574.3|23536.3|23574.3|23536.3|23571.75|23533.75|10
1620112490000|2021-05-04 07:14:50|23573.63|23535.63|23574.85|23536.85|23575.28|23537.28|23573.19|23535.19|10
1620112500000|2021-05-04 07:15:00|23575.1|23537.1|23576.25|23538.25|23577|23539|23575.1|23537.1|10
1620112510000|2021-05-04 07:15:10|23576.06|23538.06|23574.12|23536.12|23576.06|23538.06|23572.96|23534.96|10
1620112520000|2021-05-04 07:15:20|23573.3|23535.3|23569.36|23531.36|23573.39|23535.39|23569.36|23531.36|10
1620112530000|2021-05-04 07:15:30|23568.17|23530.17|23562|23524|23568.17|23530.17|23562|23524|10
1620112540000|2021-05-04 07:15:40|23561.58|23523.58|23555.91|23517.91|23561.58|23523.58|23555.71|23517.71|9
1620112550000|2021-05-04 07:15:50|23554.21|23516.21|23556.56|23518.56|23556.56|23518.56|23552.23|23514.23|9
1620112560000|2021-05-04 07:16:00|23556.58|23518.58|23558.08|23520.08|23558.85|23520.85|23556.58|23518.58|10
1620112570000|2021-05-04 07:16:10|23557.92|23519.92|23557.28|23519.28|23558.84|23520.84|23556.35|23518.35|10
1620112580000|2021-05-04 07:16:20|23558.02|23520.02|23555.65|23517.65|23558.02|23520.02|23555.65|23517.65|9
1620112590000|2021-05-04 07:16:30|23556.1|23518.1|23554.7|23516.7|23556.38|23518.38|23554.7|23516.7|10
1620112600000|2021-05-04 07:16:40|23553.84|23515.84|23552.7|23514.7|23554.15|23516.15|23552.7|23514.7|10
1620112610000|2021-05-04 07:16:50|23551.65|23513.65|23549.48|23511.48|23551.66|23513.66|23549.48|23511.48|10
1620112620000|2021-05-04 07:17:00|23549.69|23511.69|23548.86|23510.86|23549.69|23511.69|23548.2|23510.2|10
1620112630000|2021-05-04 07:17:10|23548.88|23510.88|23548.76|23510.76|23549.59|23511.59|23546.6|23508.6|10
1620112640000|2021-05-04 07:17:20|23548.58|23510.58|23551.03|23513.03|23551.09|23513.09|23548.58|23510.58|10
1620112650000|2021-05-04 07:17:30|23548.54|23510.54|23545.29|23507.29|23548.54|23510.54|23542.93|23504.93|10
1620112660000|2021-05-04 07:17:40|23544.6|23506.6|23539.16|23501.16|23544.6|23506.6|23538.8|23500.8|10
1620112670000|2021-05-04 07:17:50|23538.89|23500.89|23537.09|23499.09|23538.89|23500.89|23537.09|23499.09|10
1620112680000|2021-05-04 07:18:00|23537|23499|23535.21|23497.21|23537.87|23499.87|23535.21|23497.21|10
1620112690000|2021-05-04 07:18:10|23536.55|23498.55|23536.15|23498.15|23538.05|23500.05|23536.15|23498.15|10
1620112700000|2021-05-04 07:18:20|23534.71|23496.71|23532.88|23494.88|23534.71|23496.71|23532.88|23494.88|10
1620112710000|2021-05-04 07:18:30|23534.26|23496.26|23530.91|23492.91|23534.26|23496.26|23530.91|23492.91|10
1620112720000|2021-05-04 07:18:40|23530.99|23492.99|23532.95|23494.95|23532.95|23494.95|23530.71|23492.71|10
1620112730000|2021-05-04 07:18:50|23529.96|23491.96|23527.29|23489.29|23529.96|23491.96|23527.29|23489.29|10
1620112740000|2021-05-04 07:19:00|23527.08|23489.08|23527.66|23489.66|23528.35|23490.35|23526.1|23488.1|10
1620112750000|2021-05-04 07:19:10|23530.94|23492.94|23537.14|23499.14|23537.14|23499.14|23530.94|23492.94|10
1620112760000|2021-05-04 07:19:20|23536.43|23498.43|23539.68|23501.68|23539.68|23501.68|23536.37|23498.37|9
1620112770000|2021-05-04 07:19:30|23540.78|23502.78|23548.94|23510.94|23548.94|23510.94|23540.78|23502.78|10
1620112780000|2021-05-04 07:19:40|23548.02|23510.02|23548.24|23510.24|23549.71|23511.71|23547.27|23509.27|10
1620112790000|2021-05-04 07:19:50|23547.46|23509.46|23546.34|23508.34|23547.61|23509.61|23545.57|23507.57|10
1620112800000|2021-05-04 07:20:00|23546.88|23508.88|23546.9|23508.9|23547.6|23509.6|23546.56|23508.56|9
1620112810000|2021-05-04 07:20:10|23547.49|23509.49|23546.94|23508.94|23549.65|23511.65|23546.94|23508.94|10
1620112820000|2021-05-04 07:20:20|23546.13|23508.13|23539.91|23501.91|23546.13|23508.13|23539.91|23501.91|10
1620112830000|2021-05-04 07:20:30|23537.53|23499.53|23530.16|23492.16|23537.53|23499.53|23530.16|23492.16|10
1620112840000|2021-05-04 07:20:40|23528.54|23490.54|23525.53|23487.53|23528.54|23490.54|23525.53|23487.53|10
1620112850000|2021-05-04 07:20:50|23524.83|23486.83|23523.34|23485.34|23525.04|23487.04|23523.34|23485.34|10
1620112860000|2021-05-04 07:21:00|23521.91|23483.91|23524.11|23486.11|23524.36|23486.36|23521.91|23483.91|10
1620112870000|2021-05-04 07:21:10|23524.42|23486.42|23525.48|23487.48|23525.5|23487.5|23524.24|23486.24|10
1620112880000|2021-05-04 07:21:20|23525.02|23487.02|23524.76|23486.76|23527.27|23489.27|23524.23|23486.23|10
1620112890000|2021-05-04 07:21:30|23523.41|23485.41|23524.28|23486.28|23524.35|23486.35|23523.41|23485.41|10
1620112900000|2021-05-04 07:21:40|23524.34|23486.34|23524.56|23486.56|23525.21|23487.21|23523.72|23485.72|10
1620112910000|2021-05-04 07:21:50|23525.71|23487.71|23525.53|23487.53|23525.92|23487.92|23524.79|23486.79|10
1620112920000|2021-05-04 07:22:00|23525.42|23487.42|23525.2|23487.2|23525.5|23487.5|23521.86|23483.86|9
1620112930000|2021-05-04 07:22:10|23525.05|23487.05|23521.07|23483.07|23525.05|23487.05|23521.07|23483.07|10
1620112940000|2021-05-04 07:22:20|23522.71|23484.71|23527.42|23489.42|23527.42|23489.42|23521.87|23483.87|10
1620112950000|2021-05-04 07:22:30|23528.31|23490.31|23531.76|23493.76|23531.88|23493.88|23527.89|23489.89|9
1620112960000|2021-05-04 07:22:40|23531.85|23493.85|23529.77|23491.77|23532.3|23494.3|23529.77|23491.77|10
1620112970000|2021-05-04 07:22:50|23529.79|23491.79|23525.69|23487.69|23530.14|23492.14|23525.46|23487.46|9
1620112980000|2021-05-04 07:23:00|23525.71|23487.71|23524.49|23486.49|23525.76|23487.76|23524.47|23486.47|10
1620112990000|2021-05-04 07:23:10|23522.63|23484.63|23520.17|23482.17|23522.63|23484.63|23520.17|23482.17|10
1620113000000|2021-05-04 07:23:20|23519.99|23481.99|23510.8|23472.8|23519.99|23481.99|23510.8|23472.8|10
1620113010000|2021-05-04 07:23:30|23509.79|23471.79|23498.53|23460.53|23509.79|23471.79|23498.53|23460.53|10
1620113020000|2021-05-04 07:23:40|23498.71|23460.71|23496.53|23458.53|23498.71|23460.71|23495.68|23457.68|10
1620113030000|2021-05-04 07:23:50|23496.04|23458.04|23498.11|23460.11|23498.53|23460.53|23496.04|23458.04|10
1620113040000|2021-05-04 07:24:00|23497.99|23459.99|23497.14|23459.14|23498.4|23460.4|23497.14|23459.14|10
1620113050000|2021-05-04 07:24:10|23497.03|23459.03|23495.47|23457.47|23498.36|23460.36|23495.47|23457.47|10
1620113060000|2021-05-04 07:24:20|23495.28|23457.28|23492.94|23454.94|23495.28|23457.28|23492.94|23454.94|10
1620113070000|2021-05-04 07:24:30|23492.6|23454.6|23490.71|23452.71|23492.67|23454.67|23490.71|23452.71|10
1620113080000|2021-05-04 07:24:40|23491.01|23453.01|23489.79|23451.79|23491.01|23453.01|23489.79|23451.79|10
1620113090000|2021-05-04 07:24:50|23488.65|23450.65|23484.54|23446.54|23488.65|23450.65|23484.54|23446.54|10
1620113100000|2021-05-04 07:25:00|23484.42|23446.42|23485.47|23447.47|23485.61|23447.61|23484.21|23446.21|10
1620113110000|2021-05-04 07:25:10|23485.27|23447.27|23481.15|23443.15|23485.27|23447.27|23480.49|23442.49|10
1620113120000|2021-05-04 07:25:20|23480.79|23442.79|23478.32|23440.32|23482.38|23444.38|23477.89|23439.89|10
1620113130000|2021-05-04 07:25:30|23478.04|23440.04|23479.28|23441.28|23479.28|23441.28|23477.65|23439.65|9
1620113140000|2021-05-04 07:25:40|23480.1|23442.1|23468.55|23430.55|23480.1|23442.1|23467.98|23429.98|10
1620113150000|2021-05-04 07:25:50|23467.2|23429.2|23468.25|23430.25|23468.55|23430.55|23466.69|23428.69|10
1620113160000|2021-05-04 07:26:00|23468.08|23430.08|23465.28|23427.28|23468.26|23430.26|23465.28|23427.28|10
1620113170000|2021-05-04 07:26:10|23465.6|23427.6|23468.22|23430.22|23468.22|23430.22|23464.77|23426.77|10
1620113180000|2021-05-04 07:26:20|23468.34|23430.34|23468.6|23430.6|23468.78|23430.78|23467.63|23429.63|10
1620113190000|2021-05-04 07:26:30|23468.65|23430.65|23468.82|23430.82|23470.45|23432.45|23468.65|23430.65|10
1620113200000|2021-05-04 07:26:40|23469.01|23431.01|23471.35|23433.35|23471.43|23433.43|23469.01|23431.01|10
1620113210000|2021-05-04 07:26:50|23471.51|23433.51|23471.24|23433.24|23471.51|23433.51|23469.9|23431.9|10
1620113220000|2021-05-04 07:27:00|23471.2|23433.2|23472.67|23434.67|23472.67|23434.67|23471.2|23433.2|9
1620113230000|2021-05-04 07:27:10|23473.26|23435.26|23476.69|23438.69|23476.69|23438.69|23473.26|23435.26|10
1620113240000|2021-05-04 07:27:20|23477.66|23439.66|23480.55|23442.55|23482.76|23444.76|23477.66|23439.66|10
1620113250000|2021-05-04 07:27:30|23479.69|23441.69|23479.89|23441.89|23480.21|23442.21|23478.86|23440.86|10
1620113260000|2021-05-04 07:27:40|23480|23442|23480.72|23442.72|23481.38|23443.38|23480|23442|10
1620113270000|2021-05-04 07:27:50|23481.04|23443.04|23473.48|23435.48|23481.04|23443.04|23473.08|23435.08|10
1620113280000|2021-05-04 07:28:00|23475.77|23437.77|23476.32|23438.32|23476.32|23438.32|23474.99|23436.99|10
1620113290000|2021-05-04 07:28:10|23476.25|23438.25|23478.34|23440.34|23478.34|23440.34|23475.63|23437.63|10
1620113300000|2021-05-04 07:28:20|23478.78|23440.78|23480.39|23442.39|23480.61|23442.61|23478.78|23440.78|10
1620113310000|2021-05-04 07:28:30|23480.34|23442.34|23481.1|23443.1|23481.81|23443.81|23480.22|23442.22|10
1620113320000|2021-05-04 07:28:40|23482.31|23444.31|23481.66|23443.66|23482.31|23444.31|23481.57|23443.57|10
1620113330000|2021-05-04 07:28:50|23482.47|23444.47|23478.92|23440.92|23482.47|23444.47|23478.92|23440.92|10
1620113340000|2021-05-04 07:29:00|23478.77|23440.77|23479.47|23441.47|23479.69|23441.69|23478.77|23440.77|10
1620113350000|2021-05-04 07:29:10|23479.03|23441.03|23480.32|23442.32|23480.32|23442.32|23477.69|23439.69|10
1620113360000|2021-05-04 07:29:20|23480.79|23442.79|23478.67|23440.67|23480.95|23442.95|23478.02|23440.02|10
1620113370000|2021-05-04 07:29:30|23479.03|23441.03|23480.24|23442.24|23480.76|23442.76|23479.03|23441.03|10
1620113380000|2021-05-04 07:29:40|23480.18|23442.18|23481.29|23443.29|23481.58|23443.58|23480.18|23442.18|9
1620113390000|2021-05-04 07:29:50|23481.19|23443.19|23481.4|23443.4|23482.77|23444.77|23481.19|23443.19|10
1620113400000|2021-05-04 07:30:00|23481.35|23443.35|23476.83|23438.83|23481.73|23443.73|23476.83|23438.83|10
1620113410000|2021-05-04 07:30:10|23477.1|23439.1|23457.11|23419.11|23477.1|23439.1|23457.11|23419.11|10
1620113420000|2021-05-04 07:30:20|23457.41|23419.41|23452.01|23414.01|23457.41|23419.41|23452.01|23414.01|10
1620113430000|2021-05-04 07:30:30|23451.49|23413.49|23443.4|23405.4|23451.49|23413.49|23443.4|23405.4|10
1620113440000|2021-05-04 07:30:40|23443.06|23405.06|23436.93|23398.93|23443.06|23405.06|23436.93|23398.93|10
1620113450000|2021-05-04 07:30:50|23437.16|23399.16|23441.33|23403.33|23441.33|23403.33|23437.16|23399.16|10
1620113460000|2021-05-04 07:31:00|23441.41|23403.41|23441.1|23403.1|23441.51|23403.51|23440.6|23402.6|10
1620113470000|2021-05-04 07:31:10|23441.23|23403.23|23445.83|23407.83|23445.83|23407.83|23441.23|23403.23|10
1620113480000|2021-05-04 07:31:20|23447.05|23409.05|23451.62|23413.62|23451.62|23413.62|23447.03|23409.03|10
1620113490000|2021-05-04 07:31:30|23452.07|23414.07|23452.64|23414.64|23453.04|23415.04|23450.65|23412.65|10
1620113500000|2021-05-04 07:31:40|23453.58|23415.58|23452.12|23414.12|23454.88|23416.88|23452.07|23414.07|10
1620113510000|2021-05-04 07:31:50|23451.78|23413.78|23445.9|23407.9|23451.78|23413.78|23445.9|23407.9|10
1620113520000|2021-05-04 07:32:00|23445.48|23407.48|23447.85|23409.85|23448.63|23410.63|23445.48|23407.48|10
1620113530000|2021-05-04 07:32:10|23448.17|23410.17|23449.59|23411.59|23449.88|23411.88|23448.17|23410.17|10
1620113540000|2021-05-04 07:32:20|23450.09|23412.09|23447.56|23409.56|23450.09|23412.09|23447.56|23409.56|10
1620113550000|2021-05-04 07:32:30|23447.54|23409.54|23447.22|23409.22|23447.62|23409.62|23445.06|23407.06|10
1620113560000|2021-05-04 07:32:40|23447.35|23409.35|23449.43|23411.43|23449.92|23411.92|23445.85|23407.85|10
1620113570000|2021-05-04 07:32:50|23448.43|23410.43|23446.56|23408.56|23448.43|23410.43|23446.56|23408.56|10
1620113580000|2021-05-04 07:33:00|23447.19|23409.19|23453.53|23415.53|23453.53|23415.53|23447.19|23409.19|10
1620113590000|2021-05-04 07:33:10|23454.34|23416.34|23457.8|23419.8|23457.8|23419.8|23454.34|23416.34|9
1620113600000|2021-05-04 07:33:20|23457.77|23419.77|23454.82|23416.82|23457.77|23419.77|23454.22|23416.22|10
1620113610000|2021-05-04 07:33:30|23453.85|23415.85|23449.45|23411.45|23454.42|23416.42|23449.45|23411.45|10
1620113620000|2021-05-04 07:33:40|23450.24|23412.24|23450.02|23412.02|23450.76|23412.76|23449.74|23411.74|10
1620113630000|2021-05-04 07:33:50|23450.13|23412.13|23447.06|23409.06|23450.21|23412.21|23446.23|23408.23|10
1620113640000|2021-05-04 07:34:00|23447.07|23409.07|23445.09|23407.09|23447.3|23409.3|23445.09|23407.09|10
1620113650000|2021-05-04 07:34:10|23445.86|23407.86|23453.69|23415.69|23453.73|23415.73|23445.86|23407.86|10
1620113660000|2021-05-04 07:34:20|23453.92|23415.92|23453.35|23415.35|23455.1|23417.1|23453.04|23415.04|10
1620113670000|2021-05-04 07:34:30|23453.24|23415.24|23450.21|23412.21|23453.78|23415.78|23450.21|23412.21|10
1620113680000|2021-05-04 07:34:40|23449.42|23411.42|23431.36|23393.36|23449.42|23411.42|23431.36|23393.36|10
1620113690000|2021-05-04 07:34:50|23429.8|23391.8|23426.62|23388.62|23430.35|23392.35|23426.23|23388.23|10
1620113700000|2021-05-04 07:35:00|23426.69|23388.69|23429.4|23391.4|23430.08|23392.08|23426.57|23388.57|10
1620113710000|2021-05-04 07:35:10|23428.65|23390.65|23433.94|23395.94|23433.99|23395.99|23428.65|23390.65|10
1620113720000|2021-05-04 07:35:20|23435.01|23397.01|23439.45|23401.45|23439.55|23401.55|23434.92|23396.92|10
1620113730000|2021-05-04 07:35:30|23439.98|23401.98|23443.77|23405.77|23444.08|23406.08|23439.98|23401.98|10
1620113740000|2021-05-04 07:35:40|23444.69|23406.69|23447.9|23409.9|23447.9|23409.9|23444.69|23406.69|10
1620113750000|2021-05-04 07:35:50|23448.48|23410.48|23447.97|23409.97|23448.48|23410.48|23446.19|23408.19|10
1620113760000|2021-05-04 07:36:00|23448.49|23410.49|23449.58|23411.58|23449.58|23411.58|23448.05|23410.05|10
1620113770000|2021-05-04 07:36:10|23450.07|23412.07|23447.87|23409.87|23450.07|23412.07|23447.83|23409.83|9
1620113780000|2021-05-04 07:36:20|23447.5|23409.5|23446.89|23408.89|23447.68|23409.68|23445.67|23407.67|10
1620113790000|2021-05-04 07:36:30|23446.83|23408.83|23443.62|23405.62|23446.86|23408.86|23443.62|23405.62|10
1620113800000|2021-05-04 07:36:40|23442.9|23404.9|23441.73|23403.73|23442.9|23404.9|23440.68|23402.68|10
1620113810000|2021-05-04 07:36:50|23442.23|23404.23|23443.49|23405.49|23443.49|23405.49|23442.23|23404.23|10
1620113820000|2021-05-04 07:37:00|23443.4|23405.4|23441.82|23403.82|23443.4|23405.4|23440.91|23402.91|10
1620113830000|2021-05-04 07:37:10|23440.98|23402.98|23445.5|23407.5|23445.5|23407.5|23440.98|23402.98|10
1620113840000|2021-05-04 07:37:20|23446.34|23408.34|23449.37|23411.37|23450.1|23412.1|23446.34|23408.34|10
1620113850000|2021-05-04 07:37:30|23450.4|23412.4|23459.32|23421.32|23459.32|23421.32|23450.4|23412.4|10
1620113860000|2021-05-04 07:37:40|23459.72|23421.72|23461.37|23423.37|23462.48|23424.48|23459.72|23421.72|9
1620113870000|2021-05-04 07:37:50|23461.42|23423.42|23459.55|23421.55|23461.42|23423.42|23459.55|23421.55|10
1620113880000|2021-05-04 07:38:00|23459.74|23421.74|23462.35|23424.35|23464.18|23426.18|23459.61|23421.61|10
1620113890000|2021-05-04 07:38:10|23462.49|23424.49|23458.3|23420.3|23462.49|23424.49|23458.3|23420.3|10
1620113900000|2021-05-04 07:38:20|23457.51|23419.51|23455.15|23417.15|23457.51|23419.51|23454.7|23416.7|10
1620113910000|2021-05-04 07:38:30|23455.02|23417.02|23454.3|23416.3|23455.05|23417.05|23453.97|23415.97|10
1620113920000|2021-05-04 07:38:40|23453.93|23415.93|23450.57|23412.57|23454.25|23416.25|23450.57|23412.57|10
1620113930000|2021-05-04 07:38:50|23452.57|23414.57|23450.41|23412.41|23452.63|23414.63|23450.41|23412.41|10
1620113940000|2021-05-04 07:39:00|23450.22|23412.22|23448.51|23410.51|23450.22|23412.22|23448.51|23410.51|10
1620113950000|2021-05-04 07:39:10|23447.36|23409.36|23444.59|23406.59|23447.36|23409.36|23444.14|23406.14|10
1620113960000|2021-05-04 07:39:20|23445.04|23407.04|23445.14|23407.14|23445.94|23407.94|23445.04|23407.04|10
1620113970000|2021-05-04 07:39:30|23444.05|23406.05|23439.26|23401.26|23444.05|23406.05|23439.21|23401.21|9
1620113980000|2021-05-04 07:39:40|23438.42|23400.42|23439.23|23401.23|23439.42|23401.42|23438.42|23400.42|10
1620113990000|2021-05-04 07:39:50|23438.64|23400.64|23439.65|23401.65|23439.94|23401.94|23438.56|23400.56|10
1620114000000|2021-05-04 07:40:00|23438.97|23400.97|23435.5|23397.5|23438.97|23400.97|23435.5|23397.5|10
1620114010000|2021-05-04 07:40:10|23436.93|23398.93|23434.87|23396.87|23437.41|23399.41|23434.66|23396.66|10
1620114020000|2021-05-04 07:40:20|23435.28|23397.28|23433.19|23395.19|23435.28|23397.28|23433.16|23395.16|9
1620114030000|2021-05-04 07:40:30|23432.71|23394.71|23432.82|23394.82|23434.04|23396.04|23432.3|23394.3|10
1620114040000|2021-05-04 07:40:40|23432.73|23394.73|23428.14|23390.14|23432.73|23394.73|23427.47|23389.47|10
1620114050000|2021-05-04 07:40:50|23427.71|23389.71|23428.48|23390.48|23428.48|23390.48|23425.8|23387.8|10
1620114060000|2021-05-04 07:41:00|23428.59|23390.59|23432.86|23394.86|23434.4|23396.4|23428.59|23390.59|10
1620114070000|2021-05-04 07:41:10|23432.05|23394.05|23431.16|23393.16|23432.67|23394.67|23431.16|23393.16|10
1620114080000|2021-05-04 07:41:20|23430.62|23392.62|23428.55|23390.55|23430.62|23392.62|23427.9|23389.9|10
1620114090000|2021-05-04 07:41:30|23428.95|23390.95|23419.34|23381.34|23429.39|23391.39|23419.34|23381.34|10
1620114100000|2021-05-04 07:41:40|23419.75|23381.75|23404.38|23366.38|23419.75|23381.75|23404.38|23366.38|10
1620114110000|2021-05-04 07:41:50|23399.3|23361.3|23395.09|23357.09|23399.3|23361.3|23394.37|23356.37|10
1620114120000|2021-05-04 07:42:00|23394.96|23356.96|23398.05|23360.05|23398.05|23360.05|23394.96|23356.96|10
1620114130000|2021-05-04 07:42:10|23396.93|23358.93|23388.46|23350.46|23398.52|23360.52|23388.46|23350.46|10
1620114140000|2021-05-04 07:42:20|23386.78|23348.78|23374.24|23336.24|23386.78|23348.78|23374.24|23336.24|10
1620114150000|2021-05-04 07:42:30|23372.37|23334.37|23371.15|23333.15|23372.37|23334.37|23368.41|23330.41|10
1620114160000|2021-05-04 07:42:40|23371.12|23333.12|23371.64|23333.64|23371.89|23333.89|23370.24|23332.24|10
1620114170000|2021-05-04 07:42:50|23372.08|23334.08|23374.11|23336.11|23374.26|23336.26|23372.08|23334.08|10
1620114180000|2021-05-04 07:43:00|23373.96|23335.96|23378.13|23340.13|23378.51|23340.51|23373.96|23335.96|10
1620114190000|2021-05-04 07:43:10|23378.48|23340.48|23378.25|23340.25|23378.99|23340.99|23377.42|23339.42|10
1620114200000|2021-05-04 07:43:20|23378.65|23340.65|23374.1|23336.1|23379.08|23341.08|23374.03|23336.03|10
1620114210000|2021-05-04 07:43:30|23373.49|23335.49|23368.78|23330.78|23373.49|23335.49|23368.78|23330.78|10
1620114220000|2021-05-04 07:43:40|23368.98|23330.98|23365.71|23327.71|23369.47|23331.47|23365.71|23327.71|10
1620114230000|2021-05-04 07:43:50|23365.22|23327.22|23358.43|23320.43|23365.22|23327.22|23356.86|23318.86|10
1620114240000|2021-05-04 07:44:00|23357.18|23319.18|23336.47|23298.47|23357.95|23319.95|23336.47|23298.47|10
1620114250000|2021-05-04 07:44:10|23335.38|23297.38|23335.93|23297.93|23337.02|23299.02|23335.05|23297.05|10
1620114260000|2021-05-04 07:44:20|23334.69|23296.69|23332.7|23294.7|23334.69|23296.69|23332.7|23294.7|10
1620114270000|2021-05-04 07:44:30|23330.6|23292.6|23332.33|23294.33|23332.33|23294.33|23329.72|23291.72|10
1620114280000|2021-05-04 07:44:40|23331.65|23293.65|23327.72|23289.72|23331.65|23293.65|23327.69|23289.69|10
1620114290000|2021-05-04 07:44:50|23328.73|23290.73|23331.11|23293.11|23331.43|23293.43|23328.25|23290.25|10
1620114300000|2021-05-04 07:45:00|23331.57|23293.57|23338.22|23300.22|23338.22|23300.22|23329.57|23291.57|10
1620114310000|2021-05-04 07:45:10|23339.88|23301.88|23347.3|23309.3|23347.3|23309.3|23339.88|23301.88|10
1620114320000|2021-05-04 07:45:20|23348.2|23310.2|23360.47|23322.47|23360.47|23322.47|23348.2|23310.2|10
1620114330000|2021-05-04 07:45:30|23360.67|23322.67|23365.25|23327.25|23365.5|23327.5|23360.67|23322.67|10
1620114340000|2021-05-04 07:45:40|23368.08|23330.08|23370.27|23332.27|23371.04|23333.04|23368.08|23330.08|10
1620114350000|2021-05-04 07:45:50|23369.68|23331.68|23369.97|23331.97|23371.8|23333.8|23369.64|23331.64|10
1620114360000|2021-05-04 07:46:00|23370.22|23332.22|23367.87|23329.87|23370.68|23332.68|23366.74|23328.74|10
1620114370000|2021-05-04 07:46:10|23368.59|23330.59|23375.55|23337.55|23375.76|23337.76|23368.59|23330.59|10
1620114380000|2021-05-04 07:46:20|23375.18|23337.18|23376.5|23338.5|23377.17|23339.17|23375.18|23337.18|10
1620114390000|2021-05-04 07:46:30|23375.62|23337.62|23371.96|23333.96|23375.62|23337.62|23371.46|23333.46|10
1620114400000|2021-05-04 07:46:40|23372.2|23334.2|23364.73|23326.73|23372.2|23334.2|23364.73|23326.73|10
1620114410000|2021-05-04 07:46:50|23364.24|23326.24|23353.42|23315.42|23364.24|23326.24|23353.42|23315.42|10
1620114420000|2021-05-04 07:47:00|23352.28|23314.28|23341.24|23303.24|23352.47|23314.47|23341.24|23303.24|10
1620114430000|2021-05-04 07:47:10|23340.62|23302.62|23324.86|23286.86|23340.62|23302.62|23324.86|23286.86|10
1620114440000|2021-05-04 07:47:20|23325.61|23287.61|23324.95|23286.95|23328.71|23290.71|23324.4|23286.4|10
1620114450000|2021-05-04 07:47:30|23326.11|23288.11|23315.91|23277.91|23326.11|23288.11|23312.55|23274.55|10
1620114460000|2021-05-04 07:47:40|23314.34|23276.34|23317.65|23279.65|23318.27|23280.27|23314.34|23276.34|10
1620114470000|2021-05-04 07:47:50|23317.54|23279.54|23316.7|23278.7|23317.54|23279.54|23315.86|23277.86|10
1620114480000|2021-05-04 07:48:00|23313.81|23275.81|23307.57|23269.57|23313.81|23275.81|23307.57|23269.57|10
1620114490000|2021-05-04 07:48:10|23306.7|23268.7|23298.3|23260.3|23306.7|23268.7|23298.3|23260.3|10
1620114500000|2021-05-04 07:48:20|23300.27|23262.27|23296.73|23258.73|23300.27|23262.27|23296.73|23258.73|9
1620114510000|2021-05-04 07:48:30|23294.45|23256.45|23287.93|23249.93|23294.45|23256.45|23287.93|23249.93|10
1620114520000|2021-05-04 07:48:40|23288.54|23250.54|23277.76|23239.76|23288.54|23250.54|23277.76|23239.76|10
1620114530000|2021-05-04 07:48:50|23277.13|23239.13|23263.07|23225.07|23277.13|23239.13|23262.38|23224.38|10
1620114540000|2021-05-04 07:49:00|23262.86|23224.86|23278.11|23240.11|23278.11|23240.11|23261.41|23223.41|10
1620114550000|2021-05-04 07:49:10|23277.64|23239.64|23280.55|23242.55|23283.15|23245.15|23275.63|23237.63|10
1620114560000|2021-05-04 07:49:20|23279.92|23241.92|23279.87|23241.87|23280.02|23242.02|23278.49|23240.49|10
1620114570000|2021-05-04 07:49:30|23280.71|23242.71|23287.31|23249.31|23287.31|23249.31|23280.71|23242.71|10
1620114580000|2021-05-04 07:49:40|23288.94|23250.94|23292.69|23254.69|23292.69|23254.69|23288.94|23250.94|10
1620114590000|2021-05-04 07:49:50|23293.16|23255.16|23293.88|23255.88|23294.94|23256.94|23293.16|23255.16|10
1620114600000|2021-05-04 07:50:00|23293.24|23255.24|23296.71|23258.71|23296.71|23258.71|23292.52|23254.52|10
1620114610000|2021-05-04 07:50:10|23297.28|23259.28|23299.98|23261.98|23301.61|23263.61|23297.28|23259.28|10
1620114620000|2021-05-04 07:50:20|23300.12|23262.12|23304.32|23266.32|23304.99|23266.99|23297.09|23259.09|10
1620114630000|2021-05-04 07:50:30|23303.78|23265.78|23303.01|23265.01|23305.5|23267.5|23302.37|23264.37|10
1620114640000|2021-05-04 07:50:40|23303.92|23265.92|23298.84|23260.84|23304.66|23266.66|23297.7|23259.7|10
1620114650000|2021-05-04 07:50:50|23298.81|23260.81|23296.81|23258.81|23298.81|23260.81|23294.03|23256.03|10
1620114660000|2021-05-04 07:51:00|23296.62|23258.62|23285.33|23247.33|23296.62|23258.62|23285.33|23247.33|10
1620114670000|2021-05-04 07:51:10|23285.58|23247.58|23276.3|23238.3|23287.35|23249.35|23276.3|23238.3|10
1620114680000|2021-05-04 07:51:20|23275.65|23237.65|23263.92|23225.92|23276.69|23238.69|23263.85|23225.85|10
1620114690000|2021-05-04 07:51:30|23263.05|23225.05|23264.33|23226.33|23264.33|23226.33|23259.9|23221.9|10
1620114700000|2021-05-04 07:51:40|23263.54|23225.54|23256.54|23218.54|23263.54|23225.54|23255.72|23217.72|8
1620114710000|2021-05-04 07:51:50|23257.55|23219.55|23261|23223|23261|23223|23256.86|23218.86|9
1620114720000|2021-05-04 07:52:00|23260.54|23222.54|23270.46|23232.46|23270.77|23232.77|23260.54|23222.54|10
1620114730000|2021-05-04 07:52:10|23270.95|23232.95|23272.22|23234.22|23272.57|23234.57|23270.95|23232.95|10
1620114740000|2021-05-04 07:52:20|23272.81|23234.81|23273.41|23235.41|23273.77|23235.77|23272.5|23234.5|10
1620114750000|2021-05-04 07:52:30|23275.12|23237.12|23277.33|23239.33|23280.32|23242.32|23275.12|23237.12|10
1620114760000|2021-05-04 07:52:40|23277.96|23239.96|23273.25|23235.25|23277.96|23239.96|23271.8|23233.8|10
1620114770000|2021-05-04 07:52:50|23274.69|23236.69|23271.18|23233.18|23274.69|23236.69|23270.76|23232.76|10
1620114780000|2021-05-04 07:53:00|23271.5|23233.5|23273.74|23235.74|23273.74|23235.74|23268.56|23230.56|10
1620114790000|2021-05-04 07:53:10|23274.18|23236.18|23271.77|23233.77|23275.74|23237.74|23271.77|23233.77|10
1620114800000|2021-05-04 07:53:20|23270.7|23232.7|23266.82|23228.82|23270.7|23232.7|23266.82|23228.82|10
1620114810000|2021-05-04 07:53:30|23266.67|23228.67|23268.27|23230.27|23269.46|23231.46|23265.99|23227.99|10
1620114820000|2021-05-04 07:53:40|23267.18|23229.18|23261.86|23223.86|23267.18|23229.18|23261.86|23223.86|10
1620114830000|2021-05-04 07:53:50|23264.06|23226.06|23263.81|23225.81|23264.06|23226.06|23260.93|23222.93|10
1620114840000|2021-05-04 07:54:00|23263.59|23225.59|23263.45|23225.45|23264.91|23226.91|23262.82|23224.82|10
1620114850000|2021-05-04 07:54:10|23263.56|23225.56|23266.37|23228.37|23266.37|23228.37|23263.34|23225.34|10
1620114860000|2021-05-04 07:54:20|23266.8|23228.8|23263.54|23225.54|23266.82|23228.82|23263.41|23225.41|10
1620114870000|2021-05-04 07:54:30|23263.48|23225.48|23260.71|23222.71|23263.48|23225.48|23259.41|23221.41|10
1620114880000|2021-05-04 07:54:40|23260.95|23222.95|23262.17|23224.17|23262.17|23224.17|23260.5|23222.5|10
1620114890000|2021-05-04 07:54:50|23261.99|23223.99|23261.9|23223.9|23262.81|23224.81|23261.11|23223.11|10
1620114900000|2021-05-04 07:55:00|23262.15|23224.15|23256.99|23218.99|23262.15|23224.15|23256.99|23218.99|10
1620114910000|2021-05-04 07:55:10|23256.82|23218.82|23253.55|23215.55|23256.9|23218.9|23253.55|23215.55|10
1620114920000|2021-05-04 07:55:20|23253.72|23215.72|23253.98|23215.98|23253.98|23215.98|23251.76|23213.76|10
1620114930000|2021-05-04 07:55:30|23254.28|23216.28|23261.99|23223.99|23261.99|23223.99|23254.28|23216.28|10
1620114940000|2021-05-04 07:55:40|23263.17|23225.17|23283.79|23245.79|23283.79|23245.79|23263.17|23225.17|10
1620114950000|2021-05-04 07:55:50|23284.45|23246.45|23286.42|23248.42|23286.98|23248.98|23284.45|23246.45|10
1620114960000|2021-05-04 07:56:00|23287.64|23249.64|23291.92|23253.92|23291.92|23253.92|23287.64|23249.64|10
1620114970000|2021-05-04 07:56:10|23292.94|23254.94|23301.33|23263.33|23301.87|23263.87|23292.94|23254.94|10
1620114980000|2021-05-04 07:56:20|23301.74|23263.74|23303.87|23265.87|23305.25|23267.25|23301.74|23263.74|10
1620114990000|2021-05-04 07:56:30|23303.23|23265.23|23304.09|23266.09|23305.17|23267.17|23301.57|23263.57|10
1620115000000|2021-05-04 07:56:40|23304.4|23266.4|23302.69|23264.69|23304.4|23266.4|23302.11|23264.11|10
1620115010000|2021-05-04 07:56:50|23302.88|23264.88|23303.66|23265.66|23304.33|23266.33|23301.89|23263.89|10
1620115020000|2021-05-04 07:57:00|23303.8|23265.8|23306.02|23268.02|23307.03|23269.03|23303.8|23265.8|10
1620115030000|2021-05-04 07:57:10|23305.9|23267.9|23309.9|23271.9|23310.31|23272.31|23305.9|23267.9|10
1620115040000|2021-05-04 07:57:20|23310.45|23272.45|23309.99|23271.99|23313.32|23275.32|23309.99|23271.99|10
1620115050000|2021-05-04 07:57:30|23310.67|23272.67|23306.7|23268.7|23310.67|23272.67|23306.52|23268.52|10
1620115060000|2021-05-04 07:57:40|23306.59|23268.59|23304.01|23266.01|23306.59|23268.59|23303.92|23265.92|10
1620115070000|2021-05-04 07:57:50|23303.71|23265.71|23299.47|23261.47|23303.71|23265.71|23299.47|23261.47|10
1620115080000|2021-05-04 07:58:00|23299.07|23261.07|23286.43|23248.43|23299.07|23261.07|23286.43|23248.43|10
1620115090000|2021-05-04 07:58:10|23288.39|23250.39|23284.96|23246.96|23288.39|23250.39|23284.07|23246.07|10
1620115100000|2021-05-04 07:58:20|23284.55|23246.55|23287.21|23249.21|23287.21|23249.21|23284.35|23246.35|10
1620115110000|2021-05-04 07:58:30|23287.09|23249.09|23275.32|23237.32|23287.09|23249.09|23275.32|23237.32|10
1620115120000|2021-05-04 07:58:40|23274.29|23236.29|23271.47|23233.47|23276.99|23238.99|23271.47|23233.47|10
1620115130000|2021-05-04 07:58:50|23271.62|23233.62|23254.63|23216.63|23272.67|23234.67|23253.95|23215.95|10
1620115140000|2021-05-04 07:59:00|23254.61|23216.61|23248.72|23210.72|23254.61|23216.61|23248.08|23210.08|10
1620115150000|2021-05-04 07:59:10|23249.23|23211.23|23247.37|23209.37|23249.23|23211.23|23245.71|23207.71|10
1620115160000|2021-05-04 07:59:20|23247.84|23209.84|23250.06|23212.06|23250.06|23212.06|23247.68|23209.68|10
1620115170000|2021-05-04 07:59:30|23249.89|23211.89|23244.68|23206.68|23251.06|23213.06|23244.68|23206.68|10
1620115180000|2021-05-04 07:59:40|23245.19|23207.19|23232.42|23194.42|23245.19|23207.19|23232.42|23194.42|10
1620115190000|2021-05-04 07:59:50|23231.06|23193.06|23229.59|23191.59|23231.64|23193.64|23227.48|23189.48|10
1620115200000|2021-05-04 08:00:00|23229.68|23191.68|23234.76|23196.76|23235.09|23197.09|23229.68|23191.68|10
1620115210000|2021-05-04 08:00:10|23234.23|23196.23|23237.62|23199.62|23237.62|23199.62|23234.23|23196.23|10
1620115220000|2021-05-04 08:00:20|23240.77|23202.77|23250.32|23212.32|23250.32|23212.32|23240.06|23202.06|10
1620115230000|2021-05-04 08:00:30|23249.38|23211.38|23241.09|23203.09|23250.01|23212.01|23241.09|23203.09|10
1620115240000|2021-05-04 08:00:40|23238.21|23200.21|23228.11|23190.11|23238.21|23200.21|23228.11|23190.11|10
1620115250000|2021-05-04 08:00:50|23228.01|23190.01|23234.03|23196.03|23234.27|23196.27|23228.01|23190.01|10
1620115260000|2021-05-04 08:01:00|23235.78|23197.78|23239.11|23201.11|23239.11|23201.11|23233.54|23195.54|10
1620115270000|2021-05-04 08:01:10|23239.25|23201.25|23248.24|23210.24|23248.24|23210.24|23239.05|23201.05|10
1620115280000|2021-05-04 08:01:20|23248.91|23210.91|23249.62|23211.62|23251.41|23213.41|23246.84|23208.84|10
1620115290000|2021-05-04 08:01:30|23249.17|23211.17|23249.8|23211.8|23249.8|23211.8|23247.53|23209.53|10
1620115300000|2021-05-04 08:01:40|23248.49|23210.49|23253.56|23215.56|23256.06|23218.06|23248.37|23210.37|10
1620115310000|2021-05-04 08:01:50|23253.86|23215.86|23261.32|23223.32|23261.32|23223.32|23253.86|23215.86|10
1620115320000|2021-05-04 08:02:00|23262.2|23224.2|23273.61|23235.61|23274.95|23236.95|23260.11|23222.11|10
1620115330000|2021-05-04 08:02:10|23278.48|23240.48|23279.1|23241.1|23281.43|23243.43|23278.29|23240.29|10
1620115340000|2021-05-04 08:02:20|23278.83|23240.83|23286.91|23248.91|23286.91|23248.91|23278.83|23240.83|10
1620115350000|2021-05-04 08:02:30|23288.55|23250.55|23295.24|23257.24|23295.24|23257.24|23288.55|23250.55|10
1620115360000|2021-05-04 08:02:40|23295.19|23257.19|23304.49|23266.49|23304.49|23266.49|23295.19|23257.19|10
1620115370000|2021-05-04 08:02:50|23304.48|23266.48|23307.88|23269.88|23307.88|23269.88|23304.48|23266.48|10
1620115380000|2021-05-04 08:03:00|23307.3|23269.3|23304.38|23266.38|23307.3|23269.3|23304.38|23266.38|10
1620115390000|2021-05-04 08:03:10|23304.16|23266.16|23298.85|23260.85|23304.16|23266.16|23298.85|23260.85|10
1620115400000|2021-05-04 08:03:20|23296.78|23258.78|23291|23253|23297.11|23259.11|23291|23253|10
1620115410000|2021-05-04 08:03:30|23290.07|23252.07|23285.93|23247.93|23290.51|23252.51|23284.33|23246.33|10
1620115420000|2021-05-04 08:03:40|23285.76|23247.76|23286.92|23248.92|23290.28|23252.28|23285.76|23247.76|10
1620115430000|2021-05-04 08:03:50|23286.97|23248.97|23291.77|23253.77|23292.43|23254.43|23286.62|23248.62|10
1620115440000|2021-05-04 08:04:00|23291.97|23253.97|23292.5|23254.5|23292.5|23254.5|23290.41|23252.41|10
1620115450000|2021-05-04 08:04:10|23291.72|23253.72|23293.73|23255.73|23294.3|23256.3|23291.51|23253.51|10
1620115460000|2021-05-04 08:04:20|23293.41|23255.41|23293.11|23255.11|23293.52|23255.52|23289.07|23251.07|10
1620115470000|2021-05-04 08:04:30|23293.95|23255.95|23303.49|23265.49|23303.49|23265.49|23293.95|23255.95|10
1620115480000|2021-05-04 08:04:40|23300.97|23262.97|23299.94|23261.94|23302.77|23264.77|23298.51|23260.51|10
1620115490000|2021-05-04 08:04:50|23300.11|23262.11|23298.86|23260.86|23300.3|23262.3|23298.3|23260.3|10
1620115500000|2021-05-04 08:05:00|23298.12|23260.12|23291.33|23253.33|23298.81|23260.81|23291.33|23253.33|10
1620115510000|2021-05-04 08:05:10|23290.76|23252.76|23291.6|23253.6|23293.5|23255.5|23287.29|23249.29|10
1620115520000|2021-05-04 08:05:20|23291.71|23253.71|23292.83|23254.83|23292.83|23254.83|23291.06|23253.06|10
1620115530000|2021-05-04 08:05:30|23292.16|23254.16|23294.81|23256.81|23294.81|23256.81|23291.34|23253.34|10
1620115540000|2021-05-04 08:05:40|23292.86|23254.86|23292.84|23254.84|23293.44|23255.44|23292.29|23254.29|10
1620115550000|2021-05-04 08:05:50|23291.63|23253.63|23290.9|23252.9|23291.82|23253.82|23290.75|23252.75|10
1620115560000|2021-05-04 08:06:00|23290.96|23252.96|23291.56|23253.56|23291.86|23253.86|23289|23251|10
1620115570000|2021-05-04 08:06:10|23292.31|23254.31|23292.84|23254.84|23293.28|23255.28|23291.6|23253.6|10
1620115580000|2021-05-04 08:06:20|23292.97|23254.97|23292.63|23254.63|23294.2|23256.2|23292.17|23254.17|10
1620115590000|2021-05-04 08:06:30|23292.53|23254.53|23290.4|23252.4|23292.86|23254.86|23290.4|23252.4|10
1620115600000|2021-05-04 08:06:40|23290.42|23252.42|23291.93|23253.93|23291.93|23253.93|23290.42|23252.42|10
1620115610000|2021-05-04 08:06:50|23292.1|23254.1|23292.27|23254.27|23294.23|23256.23|23292.08|23254.08|10
1620115620000|2021-05-04 08:07:00|23291.91|23253.91|23294.04|23256.04|23294.24|23256.24|23291.91|23253.91|10
1620115630000|2021-05-04 08:07:10|23294.76|23256.76|23291.14|23253.14|23294.86|23256.86|23291.14|23253.14|10
1620115640000|2021-05-04 08:07:20|23290.96|23252.96|23287.53|23249.53|23291.11|23253.11|23286.55|23248.55|10
1620115650000|2021-05-04 08:07:30|23286.99|23248.99|23286.62|23248.62|23287.29|23249.29|23286.09|23248.09|10
1620115660000|2021-05-04 08:07:40|23286.38|23248.38|23283.53|23245.53|23286.56|23248.56|23283.53|23245.53|10
1620115670000|2021-05-04 08:07:50|23282.58|23244.58|23281|23243|23282.58|23244.58|23280.19|23242.19|10
1620115680000|2021-05-04 08:08:00|23279.93|23241.93|23281.4|23243.4|23281.4|23243.4|23279.34|23241.34|10
1620115690000|2021-05-04 08:08:10|23281.45|23243.45|23282.89|23244.89|23283.14|23245.14|23281.32|23243.32|10
1620115700000|2021-05-04 08:08:20|23283.13|23245.13|23284.75|23246.75|23284.83|23246.83|23282.99|23244.99|10
1620115710000|2021-05-04 08:08:30|23284.74|23246.74|23285.01|23247.01|23285.03|23247.03|23283.84|23245.84|10
1620115720000|2021-05-04 08:08:40|23285.75|23247.75|23285.42|23247.42|23287.03|23249.03|23285.42|23247.42|10
1620115730000|2021-05-04 08:08:50|23285.59|23247.59|23283.79|23245.79|23285.73|23247.73|23283.33|23245.33|10
1620115740000|2021-05-04 08:09:00|23282.73|23244.73|23280.04|23242.04|23282.73|23244.73|23280.04|23242.04|10
1620115750000|2021-05-04 08:09:10|23279.8|23241.8|23272.47|23234.47|23279.87|23241.87|23272.47|23234.47|10
1620115760000|2021-05-04 08:09:20|23271.1|23233.1|23260.6|23222.6|23271.1|23233.1|23260.6|23222.6|10
1620115770000|2021-05-04 08:09:30|23261.4|23223.4|23258.89|23220.89|23261.59|23223.59|23258.89|23220.89|10
1620115780000|2021-05-04 08:09:40|23258.39|23220.39|23247.64|23209.64|23258.39|23220.39|23247.64|23209.64|10
1620115790000|2021-05-04 08:09:50|23244.64|23206.64|23235.4|23197.4|23244.94|23206.94|23232.33|23194.33|10
1620115800000|2021-05-04 08:10:00|23235.62|23197.62|23230.99|23192.99|23235.62|23197.62|23230.99|23192.99|10
1620115810000|2021-05-04 08:10:10|23229.77|23191.77|23225.39|23187.39|23229.77|23191.77|23225.39|23187.39|9
1620115820000|2021-05-04 08:10:20|23226.15|23188.15|23216.65|23178.65|23226.15|23188.15|23215.83|23177.83|10
1620115830000|2021-05-04 08:10:30|23215.47|23177.47|23208.7|23170.7|23215.47|23177.47|23208.7|23170.7|10
1620115840000|2021-05-04 08:10:40|23207|23169|23196.62|23158.62|23207|23169|23196.62|23158.62|9
1620115850000|2021-05-04 08:10:50|23194.89|23156.89|23170.07|23132.07|23194.89|23156.89|23170.07|23132.07|10
1620115860000|2021-05-04 08:11:00|23169.06|23131.06|23147.62|23109.62|23170.83|23132.83|23147.62|23109.62|10
1620115870000|2021-05-04 08:11:10|23143.89|23105.89|23127.34|23089.34|23143.89|23105.89|23127.34|23089.34|10
1620115880000|2021-05-04 08:11:20|23126.94|23088.94|23134.94|23096.94|23134.94|23096.94|23126.94|23088.94|10
1620115890000|2021-05-04 08:11:30|23136.44|23098.44|23148.45|23110.45|23148.45|23110.45|23136.44|23098.44|10
1620115900000|2021-05-04 08:11:40|23149.74|23111.74|23149.55|23111.55|23149.95|23111.95|23148.21|23110.21|10
1620115910000|2021-05-04 08:11:50|23149.43|23111.43|23138.11|23100.11|23149.43|23111.43|23138.11|23100.11|10
1620115920000|2021-05-04 08:12:00|23137.22|23099.22|23124.58|23086.58|23137.22|23099.22|23123.88|23085.88|10
1620115930000|2021-05-04 08:12:10|23125.37|23087.37|23128.53|23090.53|23131.32|23093.32|23125.37|23087.37|10
1620115940000|2021-05-04 08:12:20|23126.36|23088.36|23098.76|23060.76|23126.36|23088.36|23098.76|23060.76|10
1620115950000|2021-05-04 08:12:30|23099.65|23061.65|23062.92|23024.92|23099.75|23061.75|23062.92|23024.92|10
1620115960000|2021-05-04 08:12:40|23064.37|23026.37|23056.71|23018.71|23068|23030|23056.71|23018.71|10
1620115970000|2021-05-04 08:12:50|23055.16|23017.16|23059.78|23021.78|23061.36|23023.36|23055.16|23017.16|10
1620115980000|2021-05-04 08:13:00|23057.86|23019.86|23062.07|23024.07|23063.87|23025.87|23055.36|23017.36|10
1620115990000|2021-05-04 08:13:10|23060.28|23022.28|23044.55|23006.55|23060.91|23022.91|23044.55|23006.55|10
1620116000000|2021-05-04 08:13:20|23043.64|23005.64|23060.97|23022.97|23060.97|23022.97|23043.64|23005.64|10
1620116010000|2021-05-04 08:13:30|23065.15|23027.15|23067.57|23029.57|23067.61|23029.61|23063.7|23025.7|9
1620116020000|2021-05-04 08:13:40|23069.33|23031.33|23072.32|23034.32|23072.32|23034.32|23068.06|23030.06|10
1620116030000|2021-05-04 08:13:50|23072.91|23034.91|23074.72|23036.72|23074.91|23036.91|23070.44|23032.44|10
1620116040000|2021-05-04 08:14:00|23073.21|23035.21|23077.74|23039.74|23079.87|23041.87|23073.21|23035.21|10
1620116050000|2021-05-04 08:14:10|23078.68|23040.68|23076.21|23038.21|23078.68|23040.68|23075.38|23037.38|10
1620116060000|2021-05-04 08:14:20|23075.39|23037.39|23070.33|23032.33|23075.39|23037.39|23068.97|23030.97|10
1620116070000|2021-05-04 08:14:30|23069.83|23031.83|23049.13|23011.13|23069.83|23031.83|23049.13|23011.13|10
1620116080000|2021-05-04 08:14:40|23046.44|23008.44|23017.35|22979.35|23046.44|23008.44|23017.35|22979.35|10
1620116090000|2021-05-04 08:14:50|23019.23|22981.23|23024.34|22986.34|23027.4|22989.4|23018.61|22980.61|10
1620116100000|2021-05-04 08:15:00|23024.6|22986.6|23036.39|22998.39|23036.39|22998.39|23020.43|22982.43|10
1620116110000|2021-05-04 08:15:10|23036.36|22998.36|23050.62|23012.62|23050.62|23012.62|23036.36|22998.36|10
1620116120000|2021-05-04 08:15:20|23053.61|23015.61|23078.4|23040.4|23078.4|23040.4|23053.61|23015.61|10
1620116130000|2021-05-04 08:15:30|23078.23|23040.23|23084.18|23046.18|23087.28|23049.28|23078.23|23040.23|10
1620116140000|2021-05-04 08:15:40|23087.87|23049.87|23092.35|23054.35|23092.35|23054.35|23087.87|23049.87|10
1620116150000|2021-05-04 08:15:50|23092.87|23054.87|23100.8|23062.8|23100.8|23062.8|23092.07|23054.07|10
1620116160000|2021-05-04 08:16:00|23102.94|23064.94|23107.93|23069.93|23108.02|23070.02|23102.94|23064.94|10
1620116170000|2021-05-04 08:16:10|23113.32|23075.32|23125.23|23087.23|23125.33|23087.33|23113.32|23075.32|10
1620116180000|2021-05-04 08:16:20|23124.31|23086.31|23134.39|23096.39|23134.39|23096.39|23123.49|23085.49|10
1620116190000|2021-05-04 08:16:30|23135.02|23097.02|23137.04|23099.04|23143.06|23105.06|23135.02|23097.02|10
1620116200000|2021-05-04 08:16:40|23136.34|23098.34|23139.45|23101.45|23139.45|23101.45|23135.57|23097.57|10
1620116210000|2021-05-04 08:16:50|23140.71|23102.71|23136.01|23098.01|23141.96|23103.96|23136.01|23098.01|10
1620116220000|2021-05-04 08:17:00|23137.45|23099.45|23131.38|23093.38|23138.2|23100.2|23131.38|23093.38|10
1620116230000|2021-05-04 08:17:10|23131.48|23093.48|23122.6|23084.6|23131.48|23093.48|23122.39|23084.39|10
1620116240000|2021-05-04 08:17:20|23121.77|23083.77|23119.5|23081.5|23121.77|23083.77|23119.5|23081.5|10
1620116250000|2021-05-04 08:17:30|23118.98|23080.98|23115.11|23077.11|23118.98|23080.98|23114.81|23076.81|10
1620116260000|2021-05-04 08:17:40|23115.67|23077.67|23123.33|23085.33|23123.36|23085.36|23115.67|23077.67|10
1620116270000|2021-05-04 08:17:50|23125.79|23087.79|23125.22|23087.22|23125.79|23087.79|23121.08|23083.08|10
1620116280000|2021-05-04 08:18:00|23124.15|23086.15|23123.83|23085.83|23124.15|23086.15|23121.13|23083.13|10
1620116290000|2021-05-04 08:18:10|23123.34|23085.34|23129.95|23091.95|23129.95|23091.95|23123.34|23085.34|10
1620116300000|2021-05-04 08:18:20|23130.41|23092.41|23149.17|23111.17|23149.17|23111.17|23130.41|23092.41|10
1620116310000|2021-05-04 08:18:30|23150.4|23112.4|23160.19|23122.19|23161.33|23123.33|23150.4|23112.4|10
1620116320000|2021-05-04 08:18:40|23160.77|23122.77|23158.11|23120.11|23161.33|23123.33|23158.11|23120.11|10
1620116330000|2021-05-04 08:18:50|23156.37|23118.37|23158.15|23120.15|23158.15|23120.15|23154.14|23116.14|10
1620116340000|2021-05-04 08:19:00|23158.62|23120.62|23160.73|23122.73|23160.73|23122.73|23158.56|23120.56|10
1620116350000|2021-05-04 08:19:10|23160.61|23122.61|23161.96|23123.96|23162.97|23124.97|23160.61|23122.61|10
1620116360000|2021-05-04 08:19:20|23162.16|23124.16|23162.4|23124.4|23162.4|23124.4|23159.24|23121.24|10
1620116370000|2021-05-04 08:19:30|23159.3|23121.3|23164.34|23126.34|23166.56|23128.56|23159.3|23121.3|10
1620116380000|2021-05-04 08:19:40|23163.08|23125.08|23167.94|23129.94|23172.36|23134.36|23163.08|23125.08|10
1620116390000|2021-05-04 08:19:50|23168.73|23130.73|23158.95|23120.95|23168.73|23130.73|23158.95|23120.95|10
1620116400000|2021-05-04 08:20:00|23159.6|23121.6|23154.41|23116.41|23159.6|23121.6|23154.41|23116.41|10
1620116410000|2021-05-04 08:20:10|23152.66|23114.66|23146.16|23108.16|23152.66|23114.66|23146.16|23108.16|10
1620116420000|2021-05-04 08:20:20|23145.71|23107.71|23142.53|23104.53|23145.71|23107.71|23139.82|23101.82|10
1620116430000|2021-05-04 08:20:30|23142.66|23104.66|23147.36|23109.36|23147.36|23109.36|23142.43|23104.43|10
1620116440000|2021-05-04 08:20:40|23149.47|23111.47|23157.87|23119.87|23158.44|23120.44|23149.47|23111.47|10
1620116450000|2021-05-04 08:20:50|23158.55|23120.55|23158.66|23120.66|23160.53|23122.53|23158.3|23120.3|10
1620116460000|2021-05-04 08:21:00|23158.37|23120.37|23159.77|23121.77|23159.77|23121.77|23156.75|23118.75|10
1620116470000|2021-05-04 08:21:10|23160.47|23122.47|23158.91|23120.91|23160.47|23122.47|23158.8|23120.8|10
1620116480000|2021-05-04 08:21:20|23158.52|23120.52|23157.56|23119.56|23159.14|23121.14|23157.24|23119.24|10
1620116490000|2021-05-04 08:21:30|23157|23119|23158.1|23120.1|23159.17|23121.17|23157|23119|9
1620116500000|2021-05-04 08:21:40|23156.95|23118.95|23148.15|23110.15|23156.95|23118.95|23148.15|23110.15|10
1620116510000|2021-05-04 08:21:50|23146.92|23108.92|23140.81|23102.81|23146.92|23108.92|23140.81|23102.81|10
1620116520000|2021-05-04 08:22:00|23142.39|23104.39|23131.24|23093.24|23142.39|23104.39|23131.24|23093.24|10
1620116530000|2021-05-04 08:22:10|23130.6|23092.6|23125.07|23087.07|23130.72|23092.72|23125.07|23087.07|10
1620116540000|2021-05-04 08:22:20|23124.01|23086.01|23123.55|23085.55|23124.05|23086.05|23122.95|23084.95|10
1620116550000|2021-05-04 08:22:30|23124.38|23086.38|23120.54|23082.54|23124.54|23086.54|23120.54|23082.54|10
1620116560000|2021-05-04 08:22:40|23121.13|23083.13|23116.64|23078.64|23121.13|23083.13|23114.54|23076.54|10
1620116570000|2021-05-04 08:22:50|23116.5|23078.5|23116.03|23078.03|23117.12|23079.12|23115.53|23077.53|10
1620116580000|2021-05-04 08:23:00|23116.48|23078.48|23118.74|23080.74|23118.84|23080.84|23116.48|23078.48|10
1620116590000|2021-05-04 08:23:10|23118.09|23080.09|23120.12|23082.12|23120.12|23082.12|23117.67|23079.67|10
1620116600000|2021-05-04 08:23:20|23121|23083|23120.07|23082.07|23121|23083|23118.26|23080.26|10
1620116610000|2021-05-04 08:23:30|23120.76|23082.76|23118.23|23080.23|23121.44|23083.44|23118.23|23080.23|10
1620116620000|2021-05-04 08:23:40|23118.11|23080.11|23118.53|23080.53|23118.78|23080.78|23117.01|23079.01|9
1620116630000|2021-05-04 08:23:50|23119.98|23081.98|23113.15|23075.15|23120.26|23082.26|23110.61|23072.61|10
1620116640000|2021-05-04 08:24:00|23112.72|23074.72|23111.19|23073.19|23112.94|23074.94|23109.06|23071.06|10
1620116650000|2021-05-04 08:24:10|23110.49|23072.49|23101.89|23063.89|23110.49|23072.49|23101.89|23063.89|10
1620116660000|2021-05-04 08:24:20|23102.04|23064.04|23102.36|23064.36|23102.36|23064.36|23100.21|23062.21|10
1620116670000|2021-05-04 08:24:30|23102.19|23064.19|23099.31|23061.31|23102.19|23064.19|23098.61|23060.61|10
1620116680000|2021-05-04 08:24:40|23099.27|23061.27|23086.38|23048.38|23099.27|23061.27|23086.38|23048.38|10
1620116690000|2021-05-04 08:24:50|23086.18|23048.18|23073.92|23035.92|23086.18|23048.18|23073.92|23035.92|10
1620116700000|2021-05-04 08:25:00|23073.35|23035.35|23065.67|23027.67|23073.66|23035.66|23065.67|23027.67|10
1620116710000|2021-05-04 08:25:10|23065.7|23027.7|23070.8|23032.8|23070.8|23032.8|23065.7|23027.7|10
1620116720000|2021-05-04 08:25:20|23070.23|23032.23|23080.27|23042.27|23080.27|23042.27|23070.23|23032.23|10
1620116730000|2021-05-04 08:25:30|23080.05|23042.05|23090.31|23052.31|23090.37|23052.37|23079.8|23041.8|10
1620116740000|2021-05-04 08:25:40|23092.32|23054.32|23098.87|23060.87|23098.87|23060.87|23092.32|23054.32|10
1620116750000|2021-05-04 08:25:50|23100.05|23062.05|23102.73|23064.73|23102.73|23064.73|23098.46|23060.46|10
1620116760000|2021-05-04 08:26:00|23104.9|23066.9|23113.65|23075.65|23113.65|23075.65|23104.9|23066.9|9
1620116770000|2021-05-04 08:26:10|23112.01|23074.01|23115.32|23077.32|23115.61|23077.61|23112.01|23074.01|10
1620116780000|2021-05-04 08:26:20|23116.14|23078.14|23111.34|23073.34|23116.63|23078.63|23109.33|23071.33|10
1620116790000|2021-05-04 08:26:30|23111.49|23073.49|23111.2|23073.2|23112.63|23074.63|23108.76|23070.76|10
1620116800000|2021-05-04 08:26:40|23110.81|23072.81|23109.51|23071.51|23111.08|23073.08|23109.41|23071.41|10
1620116810000|2021-05-04 08:26:50|23109.79|23071.79|23106.4|23068.4|23110.08|23072.08|23106.4|23068.4|9
1620116820000|2021-05-04 08:27:00|23105.89|23067.89|23104.93|23066.93|23106.72|23068.72|23104.31|23066.31|10
1620116830000|2021-05-04 08:27:10|23104.53|23066.53|23103.55|23065.55|23104.53|23066.53|23100.78|23062.78|10
1620116840000|2021-05-04 08:27:20|23103.58|23065.58|23107.27|23069.27|23108.13|23070.13|23103.58|23065.58|10
1620116850000|2021-05-04 08:27:30|23107.58|23069.58|23104.37|23066.37|23107.58|23069.58|23104.37|23066.37|10
1620116860000|2021-05-04 08:27:40|23104.96|23066.96|23101.45|23063.45|23104.96|23066.96|23101.45|23063.45|10
1620116870000|2021-05-04 08:27:50|23101.62|23063.62|23092.03|23054.03|23101.62|23063.62|23092.03|23054.03|10
1620116880000|2021-05-04 08:28:00|23090.42|23052.42|23074.78|23036.78|23090.42|23052.42|23074.78|23036.78|10
1620116890000|2021-05-04 08:28:10|23073.82|23035.82|23069.57|23031.57|23073.91|23035.91|23069.28|23031.28|10
1620116900000|2021-05-04 08:28:20|23069.62|23031.62|23069.89|23031.89|23071.84|23033.84|23069.62|23031.62|10
1620116910000|2021-05-04 08:28:30|23067.71|23029.71|23065.62|23027.62|23067.71|23029.71|23063.37|23025.37|10
1620116920000|2021-05-04 08:28:40|23063.98|23025.98|23060.39|23022.39|23065.26|23027.26|23060.39|23022.39|10
1620116930000|2021-05-04 08:28:50|23059.37|23021.37|23051.29|23013.29|23059.73|23021.73|23051.29|23013.29|10
1620116940000|2021-05-04 08:29:00|23051.44|23013.44|23051.12|23013.12|23051.44|23013.44|23049.44|23011.44|10
1620116950000|2021-05-04 08:29:10|23050.97|23012.97|23055.8|23017.8|23055.8|23017.8|23050.97|23012.97|10
1620116960000|2021-05-04 08:29:20|23056.92|23018.92|23058.05|23020.05|23058.17|23020.17|23056.1|23018.1|10
1620116970000|2021-05-04 08:29:30|23057.61|23019.61|23061.71|23023.71|23061.71|23023.71|23057.61|23019.61|10
1620116980000|2021-05-04 08:29:40|23064.07|23026.07|23067.39|23029.39|23067.88|23029.88|23064.07|23026.07|10
1620116990000|2021-05-04 08:29:50|23069.38|23031.38|23085.37|23047.37|23085.37|23047.37|23069.38|23031.38|9
1620117000000|2021-05-04 08:30:00|23085.92|23047.92|23078.92|23040.92|23086.94|23048.94|23078.92|23040.92|10
1620117010000|2021-05-04 08:30:10|23077.32|23039.32|23067.66|23029.66|23077.32|23039.32|23067.66|23029.66|10
1620117020000|2021-05-04 08:30:20|23068.24|23030.24|23069.03|23031.03|23069.03|23031.03|23066.51|23028.51|10
1620117030000|2021-05-04 08:30:30|23068.2|23030.2|23069.45|23031.45|23069.73|23031.73|23067.41|23029.41|10
1620117040000|2021-05-04 08:30:40|23069.95|23031.95|23075.81|23037.81|23075.81|23037.81|23069.95|23031.95|9
1620117050000|2021-05-04 08:30:50|23075.2|23037.2|23078.16|23040.16|23078.16|23040.16|23074.97|23036.97|9
1620117060000|2021-05-04 08:31:00|23078.56|23040.56|23088.63|23050.63|23088.63|23050.63|23078.56|23040.56|10
1620117070000|2021-05-04 08:31:10|23088.22|23050.22|23090.58|23052.58|23091.08|23053.08|23088.09|23050.09|10
1620117080000|2021-05-04 08:31:20|23091.22|23053.22|23091.86|23053.86|23092.04|23054.04|23091.19|23053.19|10
1620117090000|2021-05-04 08:31:30|23091.99|23053.99|23099.6|23061.6|23099.6|23061.6|23091.9|23053.9|10
1620117100000|2021-05-04 08:31:40|23101.49|23063.49|23126.29|23088.29|23126.29|23088.29|23101.49|23063.49|10
1620117110000|2021-05-04 08:31:50|23127.42|23089.42|23132.24|23094.24|23132.24|23094.24|23127.42|23089.42|10
1620117120000|2021-05-04 08:32:00|23132.82|23094.82|23150.17|23112.17|23150.17|23112.17|23132.03|23094.03|10
1620117130000|2021-05-04 08:32:10|23150.66|23112.66|23164.26|23126.26|23164.26|23126.26|23150.66|23112.66|10
1620117140000|2021-05-04 08:32:20|23164.11|23126.11|23172.28|23134.28|23172.38|23134.38|23164.11|23126.11|10
1620117150000|2021-05-04 08:32:30|23174.81|23136.81|23179.39|23141.39|23179.39|23141.39|23173.46|23135.46|10
1620117160000|2021-05-04 08:32:40|23180.01|23142.01|23182.68|23144.68|23183.82|23145.82|23180.01|23142.01|10
1620117170000|2021-05-04 08:32:50|23184.48|23146.48|23193.28|23155.28|23193.92|23155.92|23184.48|23146.48|10
1620117180000|2021-05-04 08:33:00|23194.77|23156.77|23196.5|23158.5|23196.87|23158.87|23194.43|23156.43|10
1620117190000|2021-05-04 08:33:10|23196.25|23158.25|23199.35|23161.35|23199.35|23161.35|23196.14|23158.14|10
1620117200000|2021-05-04 08:33:20|23201.16|23163.16|23200.23|23162.23|23201.24|23163.24|23199.77|23161.77|10
1620117210000|2021-05-04 08:33:30|23198.52|23160.52|23197.6|23159.6|23198.79|23160.79|23197.53|23159.53|10
1620117220000|2021-05-04 08:33:40|23197.44|23159.44|23197.86|23159.86|23197.86|23159.86|23195.98|23157.98|10
1620117230000|2021-05-04 08:33:50|23198.36|23160.36|23197.63|23159.63|23199.31|23161.31|23197.63|23159.63|10
1620117240000|2021-05-04 08:34:00|23197.49|23159.49|23197.92|23159.92|23198.05|23160.05|23196.78|23158.78|9
1620117250000|2021-05-04 08:34:10|23198.29|23160.29|23196.81|23158.81|23198.6|23160.6|23196.24|23158.24|10
1620117260000|2021-05-04 08:34:20|23196.12|23158.12|23196.74|23158.74|23197.37|23159.37|23194.67|23156.67|10
1620117270000|2021-05-04 08:34:30|23197.33|23159.33|23186.37|23148.37|23197.33|23159.33|23185.49|23147.49|10
1620117280000|2021-05-04 08:34:40|23185.13|23147.13|23184.5|23146.5|23185.33|23147.33|23183.6|23145.6|10
1620117290000|2021-05-04 08:34:50|23184.83|23146.83|23173.69|23135.69|23184.83|23146.83|23173.69|23135.69|10
1620117300000|2021-05-04 08:35:00|23174.17|23136.17|23183.19|23145.19|23183.19|23145.19|23174.17|23136.17|10
1620117310000|2021-05-04 08:35:10|23186.78|23148.78|23182.44|23144.44|23187.99|23149.99|23182.08|23144.08|10
1620117320000|2021-05-04 08:35:20|23182.11|23144.11|23176.68|23138.68|23182.11|23144.11|23176.68|23138.68|10
1620117330000|2021-05-04 08:35:30|23177.18|23139.18|23168.49|23130.49|23177.18|23139.18|23168.49|23130.49|10
1620117340000|2021-05-04 08:35:40|23166.11|23128.11|23159.73|23121.73|23166.11|23128.11|23158.9|23120.9|9
1620117350000|2021-05-04 08:35:50|23159.18|23121.18|23153.96|23115.96|23160.21|23122.21|23153.96|23115.96|10
1620117360000|2021-05-04 08:36:00|23153.97|23115.97|23152.88|23114.88|23154.71|23116.71|23152.12|23114.12|10
1620117370000|2021-05-04 08:36:10|23152.64|23114.64|23153.79|23115.79|23154.3|23116.3|23152.35|23114.35|10
1620117380000|2021-05-04 08:36:20|23153.01|23115.01|23153.23|23115.23|23153.44|23115.44|23152.41|23114.41|10
1620117390000|2021-05-04 08:36:30|23153.3|23115.3|23155.58|23117.58|23155.65|23117.65|23152.87|23114.87|10
1620117400000|2021-05-04 08:36:40|23154|23116|23153.26|23115.26|23155.79|23117.79|23152.59|23114.59|10
1620117410000|2021-05-04 08:36:50|23153.45|23115.45|23152.28|23114.28|23153.45|23115.45|23151.98|23113.98|10
1620117420000|2021-05-04 08:37:00|23151.59|23113.59|23152.18|23114.18|23153.36|23115.36|23151.59|23113.59|10
1620117430000|2021-05-04 08:37:10|23152.38|23114.38|23149.16|23111.16|23153.02|23115.02|23147.17|23109.17|10
1620117440000|2021-05-04 08:37:20|23148.16|23110.16|23140.82|23102.82|23148.16|23110.16|23140.82|23102.82|10
1620117450000|2021-05-04 08:37:30|23142.27|23104.27|23142.6|23104.6|23145.56|23107.56|23141.26|23103.26|10
1620117460000|2021-05-04 08:37:40|23144.22|23106.22|23153.9|23115.9|23153.9|23115.9|23144.22|23106.22|10
1620117470000|2021-05-04 08:37:50|23153.99|23115.99|23154.9|23116.9|23155.84|23117.84|23153.44|23115.44|10
1620117480000|2021-05-04 08:38:00|23153.69|23115.69|23149.83|23111.83|23154.34|23116.34|23149.83|23111.83|10
1620117490000|2021-05-04 08:38:10|23149.72|23111.72|23145.58|23107.58|23149.72|23111.72|23145.58|23107.58|10
1620117500000|2021-05-04 08:38:20|23144.59|23106.59|23134.7|23096.7|23144.59|23106.59|23134.7|23096.7|10
1620117510000|2021-05-04 08:38:30|23134.99|23096.99|23130.65|23092.65|23134.99|23096.99|23129.9|23091.9|10
1620117520000|2021-05-04 08:38:40|23130.33|23092.33|23125.03|23087.03|23131.49|23093.49|23124.62|23086.62|10
1620117530000|2021-05-04 08:38:50|23124.35|23086.35|23116.12|23078.12|23124.35|23086.35|23116.12|23078.12|10
1620117540000|2021-05-04 08:39:00|23114.64|23076.64|23109.49|23071.49|23114.64|23076.64|23108.81|23070.81|10
1620117550000|2021-05-04 08:39:10|23108.97|23070.97|23106.69|23068.69|23110.04|23072.04|23106.69|23068.69|9
1620117560000|2021-05-04 08:39:20|23106.65|23068.65|23096.04|23058.04|23106.65|23068.65|23096.04|23058.04|10
1620117570000|2021-05-04 08:39:30|23095.57|23057.57|23095.3|23057.3|23095.57|23057.57|23093.2|23055.2|10
1620117580000|2021-05-04 08:39:40|23094.97|23056.97|23100.23|23062.23|23100.23|23062.23|23094.97|23056.97|10
1620117590000|2021-05-04 08:39:50|23100.62|23062.62|23098.78|23060.78|23100.62|23062.62|23097.78|23059.78|10
1620117600000|2021-05-04 08:40:00|23099.11|23061.11|23100.29|23062.29|23100.29|23062.29|23097.95|23059.95|10
1620117610000|2021-05-04 08:40:10|23100.49|23062.49|23110.85|23072.85|23110.89|23072.89|23100.49|23062.49|10
1620117620000|2021-05-04 08:40:20|23114.52|23076.52|23123.71|23085.71|23123.71|23085.71|23114.52|23076.52|9
1620117630000|2021-05-04 08:40:30|23123.91|23085.91|23130.39|23092.39|23130.39|23092.39|23122.06|23084.06|10
1620117640000|2021-05-04 08:40:40|23130.93|23092.93|23133.08|23095.08|23133.7|23095.7|23130.93|23092.93|10
1620117650000|2021-05-04 08:40:50|23132.33|23094.33|23133.09|23095.09|23133.83|23095.83|23132.03|23094.03|10
1620117660000|2021-05-04 08:41:00|23133.95|23095.95|23129.45|23091.45|23134.18|23096.18|23129.45|23091.45|10
1620117670000|2021-05-04 08:41:10|23129.09|23091.09|23117.68|23079.68|23129.09|23091.09|23117.68|23079.68|10
1620117680000|2021-05-04 08:41:20|23116.44|23078.44|23108.91|23070.91|23116.44|23078.44|23107.95|23069.95|10
1620117690000|2021-05-04 08:41:30|23110.47|23072.47|23110.53|23072.53|23110.93|23072.93|23107.93|23069.93|10
1620117700000|2021-05-04 08:41:40|23110.99|23072.99|23102.65|23064.65|23110.99|23072.99|23102.65|23064.65|10
1620117710000|2021-05-04 08:41:50|23101.96|23063.96|23097.33|23059.33|23101.96|23063.96|23097.33|23059.33|10
1620117720000|2021-05-04 08:42:00|23096.09|23058.09|23093.18|23055.18|23097.87|23059.87|23092.46|23054.46|10
1620117730000|2021-05-04 08:42:10|23093.14|23055.14|23088.49|23050.49|23093.14|23055.14|23087.59|23049.59|10
1620117740000|2021-05-04 08:42:20|23086.35|23048.35|23078.92|23040.92|23086.57|23048.57|23078.92|23040.92|10
1620117750000|2021-05-04 08:42:30|23079.74|23041.74|23064.4|23026.4|23079.74|23041.74|23060.24|23022.24|10
1620117760000|2021-05-04 08:42:40|23062.38|23024.38|23062.51|23024.51|23063.49|23025.49|23061.21|23023.21|10
1620117770000|2021-05-04 08:42:50|23063.5|23025.5|23067.99|23029.99|23067.99|23029.99|23063.09|23025.09|10
1620117780000|2021-05-04 08:43:00|23067.43|23029.43|23070.14|23032.14|23071.81|23033.81|23067.43|23029.43|10
1620117790000|2021-05-04 08:43:10|23069.64|23031.64|23067.7|23029.7|23071.65|23033.65|23067.7|23029.7|10
1620117800000|2021-05-04 08:43:20|23066.91|23028.91|23064.78|23026.78|23067.63|23029.63|23064.78|23026.78|10
1620117810000|2021-05-04 08:43:30|23064.64|23026.64|23062.46|23024.46|23064.64|23026.64|23061.97|23023.97|10
1620117820000|2021-05-04 08:43:40|23063.83|23025.83|23060.82|23022.82|23064.2|23026.2|23060.82|23022.82|10
1620117830000|2021-05-04 08:43:50|23061.37|23023.37|23060.03|23022.03|23061.59|23023.59|23059.41|23021.41|10
1620117840000|2021-05-04 08:44:00|23058.45|23020.45|23036.81|22998.81|23058.45|23020.45|23036.81|22998.81|10
1620117850000|2021-05-04 08:44:10|23034.9|22996.9|23036.21|22998.21|23036.92|22998.92|23034.21|22996.21|10
1620117860000|2021-05-04 08:44:20|23035.05|22997.05|23027.64|22989.64|23035.05|22997.05|23026.7|22988.7|10
1620117870000|2021-05-04 08:44:30|23026.77|22988.77|23016.74|22978.74|23027.49|22989.49|23016.74|22978.74|10
1620117880000|2021-05-04 08:44:40|23015.41|22977.41|22995.36|22957.36|23017.05|22979.05|22995.36|22957.36|10
1620117890000|2021-05-04 08:44:50|22987.61|22949.61|22982.52|22944.52|22987.61|22949.61|22980.57|22942.57|10
1620117900000|2021-05-04 08:45:00|22983.31|22945.31|22982.67|22944.67|22983.31|22945.31|22977.91|22939.91|10
1620117910000|2021-05-04 08:45:10|22982.48|22944.48|23002.02|22964.02|23002.02|22964.02|22981.85|22943.85|10
1620117920000|2021-05-04 08:45:20|23002.99|22964.99|23010.4|22972.4|23010.93|22972.93|23001.39|22963.39|10
1620117930000|2021-05-04 08:45:30|23010.6|22972.6|23016.53|22978.53|23016.53|22978.53|23010.54|22972.54|10
1620117940000|2021-05-04 08:45:40|23017.74|22979.74|23032.47|22994.47|23032.47|22994.47|23017.74|22979.74|10
1620117950000|2021-05-04 08:45:50|23034.24|22996.24|23040.44|23002.44|23040.44|23002.44|23034.24|22996.24|10
1620117960000|2021-05-04 08:46:00|23041.59|23003.59|23039.17|23001.17|23041.59|23003.59|23035.56|22997.56|9
1620117970000|2021-05-04 08:46:10|23038.85|23000.85|23036.79|22998.79|23039.26|23001.26|23036.79|22998.79|10
1620117980000|2021-05-04 08:46:20|23036.78|22998.78|23035.76|22997.76|23037.75|22999.75|23035.76|22997.76|10
1620117990000|2021-05-04 08:46:30|23036.3|22998.3|23060.87|23022.87|23060.87|23022.87|23036.3|22998.3|10
1620118000000|2021-05-04 08:46:40|23062.38|23024.38|23074.8|23036.8|23074.8|23036.8|23062.38|23024.38|10
1620118010000|2021-05-04 08:46:50|23076.69|23038.69|23081.27|23043.27|23081.27|23043.27|23076|23038|10
1620118020000|2021-05-04 08:47:00|23082.33|23044.33|23078.38|23040.38|23084.08|23046.08|23076.32|23038.32|10
1620118030000|2021-05-04 08:47:10|23075.91|23037.91|23070.81|23032.81|23075.91|23037.91|23070.66|23032.66|10
1620118040000|2021-05-04 08:47:20|23068.5|23030.5|23055.42|23017.42|23068.5|23030.5|23055.42|23017.42|10
1620118050000|2021-05-04 08:47:30|23055.01|23017.01|23054.74|23016.74|23056.07|23018.07|23053.31|23015.31|10
1620118060000|2021-05-04 08:47:40|23054.28|23016.28|23055.61|23017.61|23055.61|23017.61|23052.46|23014.46|10
1620118070000|2021-05-04 08:47:50|23053.88|23015.88|23056.48|23018.48|23056.6|23018.6|23051.33|23013.33|10
1620118080000|2021-05-04 08:48:00|23055.89|23017.89|23059.88|23021.88|23060.87|23022.87|23055.89|23017.89|10
1620118090000|2021-05-04 08:48:10|23060.08|23022.08|23059.38|23021.38|23062.14|23024.14|23059.38|23021.38|10
1620118100000|2021-05-04 08:48:20|23059.67|23021.67|23061|23023|23061|23023|23058.98|23020.98|10
1620118110000|2021-05-04 08:48:30|23061.05|23023.05|23069.49|23031.49|23069.49|23031.49|23060.17|23022.17|10
1620118120000|2021-05-04 08:48:40|23071.71|23033.71|23082.72|23044.72|23082.72|23044.72|23071.71|23033.71|10
1620118130000|2021-05-04 08:48:50|23083.17|23045.17|23085.66|23047.66|23086.07|23048.07|23082.93|23044.93|10
1620118140000|2021-05-04 08:49:00|23087.39|23049.39|23095.23|23057.23|23095.23|23057.23|23086.98|23048.98|10
1620118150000|2021-05-04 08:49:10|23095|23057|23103.45|23065.45|23103.49|23065.49|23095|23057|10
1620118160000|2021-05-04 08:49:20|23102.64|23064.64|23099.35|23061.35|23102.64|23064.64|23098.11|23060.11|9
1620118170000|2021-05-04 08:49:30|23101.67|23063.67|23113.21|23075.21|23113.21|23075.21|23101.67|23063.67|10
1620118180000|2021-05-04 08:49:40|23115.27|23077.27|23116.64|23078.64|23117.87|23079.87|23114.69|23076.69|10
1620118190000|2021-05-04 08:49:50|23116.78|23078.78|23113.03|23075.03|23116.78|23078.78|23113.03|23075.03|10
1620118200000|2021-05-04 08:50:00|23112.77|23074.77|23109.93|23071.93|23112.77|23074.77|23109.93|23071.93|10
1620118210000|2021-05-04 08:50:10|23109.53|23071.53|23107.87|23069.87|23109.53|23071.53|23107.87|23069.87|10
1620118220000|2021-05-04 08:50:20|23107.18|23069.18|23099.1|23061.1|23107.18|23069.18|23098.15|23060.15|10
1620118230000|2021-05-04 08:50:30|23099.04|23061.04|23086.76|23048.76|23099.65|23061.65|23086.76|23048.76|10
1620118240000|2021-05-04 08:50:40|23086.6|23048.6|23084.51|23046.51|23086.6|23048.6|23084.51|23046.51|10
1620118250000|2021-05-04 08:50:50|23082.39|23044.39|23079.54|23041.54|23082.74|23044.74|23079.33|23041.33|10
1620118260000|2021-05-04 08:51:00|23079.27|23041.27|23076.83|23038.83|23079.97|23041.97|23076.83|23038.83|10
1620118270000|2021-05-04 08:51:10|23077.73|23039.73|23076.38|23038.38|23079.11|23041.11|23076.38|23038.38|10
1620118280000|2021-05-04 08:51:20|23074.99|23036.99|23071.49|23033.49|23075.07|23037.07|23071.49|23033.49|10
1620118290000|2021-05-04 08:51:30|23071.88|23033.88|23071.24|23033.24|23071.88|23033.88|23070.07|23032.07|10
1620118300000|2021-05-04 08:51:40|23072.09|23034.09|23069.4|23031.4|23072.3|23034.3|23069.4|23031.4|10
1620118310000|2021-05-04 08:51:50|23066.22|23028.22|23060.85|23022.85|23067.24|23029.24|23058.9|23020.9|10
1620118320000|2021-05-04 08:52:00|23057.27|23019.27|23044.26|23006.26|23057.27|23019.27|23043.97|23005.97|10
1620118330000|2021-05-04 08:52:10|23043.17|23005.17|23048.95|23010.95|23048.95|23010.95|23043.17|23005.17|10
1620118340000|2021-05-04 08:52:20|23050.43|23012.43|23046.63|23008.63|23051.24|23013.24|23046.63|23008.63|10
1620118350000|2021-05-04 08:52:30|23045.24|23007.24|23043.56|23005.56|23046.84|23008.84|23043.16|23005.16|10
1620118360000|2021-05-04 08:52:40|23043.75|23005.75|23039.92|23001.92|23043.93|23005.93|23039.92|23001.92|10
1620118370000|2021-05-04 08:52:50|23038.72|23000.72|23033.59|22995.59|23038.72|23000.72|23033.5|22995.5|10
1620118380000|2021-05-04 08:53:00|23033.32|22995.32|23026.08|22988.08|23033.32|22995.32|23025.02|22987.02|10
1620118390000|2021-05-04 08:53:10|23025.97|22987.97|23024.9|22986.9|23025.97|22987.97|23024.32|22986.32|10
1620118400000|2021-05-04 08:53:20|23024.53|22986.53|23018.78|22980.78|23024.64|22986.64|23018.01|22980.01|10
1620118410000|2021-05-04 08:53:30|23019.93|22981.93|23025.98|22987.98|23025.98|22987.98|23018.62|22980.62|10
1620118420000|2021-05-04 08:53:40|23027.44|22989.44|23029.87|22991.87|23031.29|22993.29|23027.44|22989.44|10
1620118430000|2021-05-04 08:53:50|23030.58|22992.58|23032.18|22994.18|23033.07|22995.07|23030.58|22992.58|10
1620118440000|2021-05-04 08:54:00|23032.12|22994.12|23037.1|22999.1|23037.1|22999.1|23031.71|22993.71|10
1620118450000|2021-05-04 08:54:10|23038.85|23000.85|23060.52|23022.52|23060.52|23022.52|23038.85|23000.85|10
1620118460000|2021-05-04 08:54:20|23062.63|23024.63|23064.17|23026.17|23065|23027|23062.37|23024.37|10
1620118470000|2021-05-04 08:54:30|23064.75|23026.75|23057.05|23019.05|23066.6|23028.6|23056.48|23018.48|10
1620118480000|2021-05-04 08:54:40|23058.37|23020.37|23058.78|23020.78|23060.56|23022.56|23058.34|23020.34|10
1620118490000|2021-05-04 08:54:50|23054.27|23016.27|23049.17|23011.17|23054.27|23016.27|23049.08|23011.08|10
1620118500000|2021-05-04 08:55:00|23051.68|23013.68|23062.01|23024.01|23062.02|23024.02|23051.33|23013.33|10
1620118510000|2021-05-04 08:55:10|23062.84|23024.84|23060.62|23022.62|23064.59|23026.59|23059.87|23021.87|9
1620118520000|2021-05-04 08:55:20|23060.1|23022.1|23060.52|23022.52|23061.4|23023.4|23060.06|23022.06|10
1620118530000|2021-05-04 08:55:30|23059.79|23021.79|23057.7|23019.7|23059.79|23021.79|23057.58|23019.58|10
1620118540000|2021-05-04 08:55:40|23056.67|23018.67|23052.99|23014.99|23056.67|23018.67|23052.72|23014.72|10
1620118550000|2021-05-04 08:55:50|23053.42|23015.42|23053.72|23015.72|23053.97|23015.97|23051.73|23013.73|10
1620118560000|2021-05-04 08:56:00|23053.84|23015.84|23058.13|23020.13|23058.13|23020.13|23053.84|23015.84|10
1620118570000|2021-05-04 08:56:10|23058.93|23020.93|23068.23|23030.23|23068.51|23030.51|23058.93|23020.93|10
1620118580000|2021-05-04 08:56:20|23068.49|23030.49|23072.07|23034.07|23072.07|23034.07|23068.23|23030.23|10
1620118590000|2021-05-04 08:56:30|23070.87|23032.87|23075.6|23037.6|23075.6|23037.6|23070.12|23032.12|10
1620118600000|2021-05-04 08:56:40|23076.01|23038.01|23087.49|23049.49|23087.49|23049.49|23076.01|23038.01|10
1620118610000|2021-05-04 08:56:50|23089.1|23051.1|23101.25|23063.25|23101.25|23063.25|23089.1|23051.1|10
1620118620000|2021-05-04 08:57:00|23100.31|23062.31|23107.53|23069.53|23107.53|23069.53|23100.31|23062.31|10
1620118630000|2021-05-04 08:57:10|23109.72|23071.72|23117.13|23079.13|23117.37|23079.37|23109.72|23071.72|10
1620118640000|2021-05-04 08:57:20|23118.09|23080.09|23134.84|23096.84|23134.84|23096.84|23118.09|23080.09|10
1620118650000|2021-05-04 08:57:30|23136.31|23098.31|23141.42|23103.42|23141.42|23103.42|23136.31|23098.31|10
1620118660000|2021-05-04 08:57:40|23144.16|23106.16|23146.71|23108.71|23146.71|23108.71|23143.6|23105.6|10
1620118670000|2021-05-04 08:57:50|23146.14|23108.14|23148.52|23110.52|23148.52|23110.52|23146.14|23108.14|10
1620118680000|2021-05-04 08:58:00|23149.39|23111.39|23150.24|23112.24|23151.46|23113.46|23148.34|23110.34|10
1620118690000|2021-05-04 08:58:10|23148.16|23110.16|23140|23102|23148.16|23110.16|23140|23102|10
1620118700000|2021-05-04 08:58:20|23138.63|23100.63|23125.83|23087.83|23138.63|23100.63|23125.83|23087.83|10
1620118710000|2021-05-04 08:58:30|23124.99|23086.99|23117.04|23079.04|23124.99|23086.99|23117.04|23079.04|10
1620118720000|2021-05-04 08:58:40|23117.19|23079.19|23115.07|23077.07|23118.09|23080.09|23115.07|23077.07|9
1620118730000|2021-05-04 08:58:50|23115.69|23077.69|23116.73|23078.73|23116.73|23078.73|23114.26|23076.26|10
1620118740000|2021-05-04 08:59:00|23116.43|23078.43|23113.23|23075.23|23116.98|23078.98|23113.23|23075.23|10
1620118750000|2021-05-04 08:59:10|23113.49|23075.49|23112.84|23074.84|23115.16|23077.16|23112.84|23074.84|10
1620118760000|2021-05-04 08:59:20|23111.34|23073.34|23109.8|23071.8|23112.13|23074.13|23109.64|23071.64|10
1620118770000|2021-05-04 08:59:30|23109.62|23071.62|23115.41|23077.41|23116.09|23078.09|23109.62|23071.62|10
1620118780000|2021-05-04 08:59:40|23115.82|23077.82|23119.03|23081.03|23119.03|23081.03|23115.68|23077.68|10
1620118790000|2021-05-04 08:59:50|23118.43|23080.43|23124.73|23086.73|23124.73|23086.73|23118|23080|10
1620118800000|2021-05-04 09:00:00|23129.83|23091.83|23135.09|23097.09|23135.6|23097.6|23129.83|23091.83|10
1620118810000|2021-05-04 09:00:10|23136.66|23098.66|23151.03|23113.03|23151.03|23113.03|23136.66|23098.66|10
1620118820000|2021-05-04 09:00:20|23153.42|23115.42|23175.67|23137.67|23175.67|23137.67|23153.42|23115.42|10
1620118830000|2021-05-04 09:00:30|23177.14|23139.14|23209.56|23171.56|23209.56|23171.56|23177.14|23139.14|10
1620118840000|2021-05-04 09:00:40|23212.8|23174.8|23218.99|23180.99|23218.99|23180.99|23212.8|23174.8|10
1620118850000|2021-05-04 09:00:50|23223.53|23185.53|23234.49|23196.49|23234.49|23196.49|23223.53|23185.53|10
1620118860000|2021-05-04 09:01:00|23234.75|23196.75|23236.29|23198.29|23239.24|23201.24|23234.75|23196.75|10
1620118870000|2021-05-04 09:01:10|23236.67|23198.67|23237.42|23199.42|23237.52|23199.52|23235.96|23197.96|10
1620118880000|2021-05-04 09:01:20|23234.95|23196.95|23228|23190|23234.95|23196.95|23227.38|23189.38|10
1620118890000|2021-05-04 09:01:30|23228.67|23190.67|23227.37|23189.37|23228.99|23190.99|23227.16|23189.16|10
1620118900000|2021-05-04 09:01:40|23227.57|23189.57|23230.33|23192.33|23230.74|23192.74|23227.57|23189.57|10
1620118910000|2021-05-04 09:01:50|23231.16|23193.16|23242.28|23204.28|23242.38|23204.38|23231.16|23193.16|10
1620118920000|2021-05-04 09:02:00|23243.59|23205.59|23247.01|23209.01|23247.01|23209.01|23243.59|23205.59|10
1620118930000|2021-05-04 09:02:10|23248.71|23210.71|23251.98|23213.98|23251.98|23213.98|23248.71|23210.71|10
1620118940000|2021-05-04 09:02:20|23252.07|23214.07|23254.06|23216.06|23254.06|23216.06|23251.68|23213.68|10
1620118950000|2021-05-04 09:02:30|23255.59|23217.59|23249.16|23211.16|23257.75|23219.75|23248.98|23210.98|10
1620118960000|2021-05-04 09:02:40|23247.58|23209.58|23251.57|23213.57|23251.57|23213.57|23245.91|23207.91|10
1620118970000|2021-05-04 09:02:50|23251.24|23213.24|23255.58|23217.58|23256.09|23218.09|23251.24|23213.24|10
1620118980000|2021-05-04 09:03:00|23255.63|23217.63|23259.97|23221.97|23260.21|23222.21|23255.63|23217.63|10
1620118990000|2021-05-04 09:03:10|23261.28|23223.28|23273.31|23235.31|23273.31|23235.31|23261.28|23223.28|10
1620119000000|2021-05-04 09:03:20|23274.12|23236.12|23287.02|23249.02|23287.65|23249.65|23274.12|23236.12|10
1620119010000|2021-05-04 09:03:30|23288.63|23250.63|23294.67|23256.67|23296.35|23258.35|23288.63|23250.63|10
1620119020000|2021-05-04 09:03:40|23293.53|23255.53|23294.11|23256.11|23294.3|23256.3|23292.07|23254.07|10
1620119030000|2021-05-04 09:03:50|23293.91|23255.91|23292.72|23254.72|23296.22|23258.22|23292.72|23254.72|10
1620119040000|2021-05-04 09:04:00|23291.38|23253.38|23268.89|23230.89|23291.38|23253.38|23268.89|23230.89|10
1620119050000|2021-05-04 09:04:10|23266.18|23228.18|23263.63|23225.63|23266.52|23228.52|23263.26|23225.26|10
1620119060000|2021-05-04 09:04:20|23263.42|23225.42|23273.7|23235.7|23273.7|23235.7|23263.42|23225.42|10
1620119070000|2021-05-04 09:04:30|23276.96|23238.96|23288.34|23250.34|23288.34|23250.34|23276.96|23238.96|10
1620119080000|2021-05-04 09:04:40|23288.36|23250.36|23293.56|23255.56|23293.56|23255.56|23288.36|23250.36|10
1620119090000|2021-05-04 09:04:50|23295.1|23257.1|23296.2|23258.2|23298.18|23260.18|23295.1|23257.1|10
1620119100000|2021-05-04 09:05:00|23299.6|23261.6|23311.53|23273.53|23311.53|23273.53|23299.6|23261.6|10
1620119110000|2021-05-04 09:05:10|23310.48|23272.48|23306.5|23268.5|23311.4|23273.4|23306.5|23268.5|10
1620119120000|2021-05-04 09:05:20|23307.24|23269.24|23307.4|23269.4|23308.43|23270.43|23304.69|23266.69|10
1620119130000|2021-05-04 09:05:30|23307.46|23269.46|23314.63|23276.63|23314.63|23276.63|23306.3|23268.3|10
1620119140000|2021-05-04 09:05:40|23314.48|23276.48|23317.39|23279.39|23317.84|23279.84|23312.99|23274.99|10
1620119150000|2021-05-04 09:05:50|23318.33|23280.33|23317.9|23279.9|23318.69|23280.69|23317.16|23279.16|10
1620119160000|2021-05-04 09:06:00|23318.13|23280.13|23319.92|23281.92|23319.92|23281.92|23318.13|23280.13|10
1620119170000|2021-05-04 09:06:10|23319.06|23281.06|23326.18|23288.18|23326.18|23288.18|23318.66|23280.66|10
1620119180000|2021-05-04 09:06:20|23326.72|23288.72|23331.79|23293.79|23331.79|23293.79|23326.72|23288.72|10
1620119190000|2021-05-04 09:06:30|23333.9|23295.9|23337.66|23299.66|23337.66|23299.66|23330.87|23292.87|10
1620119200000|2021-05-04 09:06:40|23337.46|23299.46|23344.2|23306.2|23344.2|23306.2|23337.46|23299.46|10
1620119210000|2021-05-04 09:06:50|23344.02|23306.02|23345.52|23307.52|23346.08|23308.08|23344.02|23306.02|10
1620119220000|2021-05-04 09:07:00|23346.17|23308.17|23341.1|23303.1|23348.62|23310.62|23341.1|23303.1|10
1620119230000|2021-05-04 09:07:10|23337.1|23299.1|23329.16|23291.16|23337.1|23299.1|23329.16|23291.16|10
1620119240000|2021-05-04 09:07:20|23329.8|23291.8|23332.74|23294.74|23332.74|23294.74|23329.8|23291.8|10
1620119250000|2021-05-04 09:07:30|23332.77|23294.77|23342.02|23304.02|23342.02|23304.02|23331.75|23293.75|10
1620119260000|2021-05-04 09:07:40|23342.55|23304.55|23347.9|23309.9|23347.9|23309.9|23342.55|23304.55|10
1620119270000|2021-05-04 09:07:50|23348.19|23310.19|23355.69|23317.69|23355.69|23317.69|23348.19|23310.19|10
1620119280000|2021-05-04 09:08:00|23356.87|23318.87|23378.05|23340.05|23378.05|23340.05|23356.87|23318.87|10
1620119290000|2021-05-04 09:08:10|23377.91|23339.91|23372.31|23334.31|23378.78|23340.78|23372.31|23334.31|10
1620119300000|2021-05-04 09:08:20|23373.08|23335.08|23377.42|23339.42|23378.24|23340.24|23373.08|23335.08|10
1620119310000|2021-05-04 09:08:30|23376.84|23338.84|23374.82|23336.82|23376.91|23338.91|23373.38|23335.38|10
1620119320000|2021-05-04 09:08:40|23377.02|23339.02|23374.29|23336.29|23377.02|23339.02|23371.27|23333.27|10
1620119330000|2021-05-04 09:08:50|23374.14|23336.14|23379.87|23341.87|23379.9|23341.9|23374.14|23336.14|10
1620119340000|2021-05-04 09:09:00|23380.66|23342.66|23391.47|23353.47|23391.47|23353.47|23380.66|23342.66|10
1620119350000|2021-05-04 09:09:10|23391.2|23353.2|23405.18|23367.18|23405.18|23367.18|23391.2|23353.2|10
1620119360000|2021-05-04 09:09:20|23406.31|23368.31|23417.32|23379.32|23419.23|23381.23|23406.31|23368.31|10
1620119370000|2021-05-04 09:09:30|23417.13|23379.13|23405.09|23367.09|23417.13|23379.13|23405.09|23367.09|10
1620119380000|2021-05-04 09:09:40|23405.43|23367.43|23406.12|23368.12|23406.12|23368.12|23401.04|23363.04|10
1620119390000|2021-05-04 09:09:50|23406.37|23368.37|23408.6|23370.6|23409.28|23371.28|23406.37|23368.37|10
1620119400000|2021-05-04 09:10:00|23407.54|23369.54|23400.88|23362.88|23407.54|23369.54|23400.88|23362.88|10
1620119410000|2021-05-04 09:10:10|23401.49|23363.49|23402.44|23364.44|23402.44|23364.44|23397.73|23359.73|10
1620119420000|2021-05-04 09:10:20|23403.2|23365.2|23406.97|23368.97|23406.97|23368.97|23403.2|23365.2|10
1620119430000|2021-05-04 09:10:30|23407.28|23369.28|23417.23|23379.23|23417.23|23379.23|23407.28|23369.28|10
1620119440000|2021-05-04 09:10:40|23415.59|23377.59|23410.71|23372.71|23415.59|23377.59|23409.86|23371.86|10
1620119450000|2021-05-04 09:10:50|23411.79|23373.79|23416.9|23378.9|23418.64|23380.64|23411.79|23373.79|10
1620119460000|2021-05-04 09:11:00|23414.54|23376.54|23407.66|23369.66|23414.54|23376.54|23407.66|23369.66|10
1620119470000|2021-05-04 09:11:10|23407.49|23369.49|23403.68|23365.68|23407.74|23369.74|23403.4|23365.4|10
1620119480000|2021-05-04 09:11:20|23403.56|23365.56|23401.87|23363.87|23405.36|23367.36|23400.27|23362.27|10
1620119490000|2021-05-04 09:11:30|23402.47|23364.47|23406.26|23368.26|23406.26|23368.26|23402.1|23364.1|10
1620119500000|2021-05-04 09:11:40|23405.05|23367.05|23409.32|23371.32|23409.32|23371.32|23405.05|23367.05|10
1620119510000|2021-05-04 09:11:50|23410.17|23372.17|23420.4|23382.4|23420.4|23382.4|23410.17|23372.17|10
1620119520000|2021-05-04 09:12:00|23422.48|23384.48|23428.3|23390.3|23434.35|23396.35|23422.48|23384.48|10
1620119530000|2021-05-04 09:12:10|23430.33|23392.33|23430.71|23392.71|23430.71|23392.71|23427.65|23389.65|10
1620119540000|2021-05-04 09:12:20|23430.69|23392.69|23441.9|23403.9|23441.9|23403.9|23430.69|23392.69|10
1620119550000|2021-05-04 09:12:30|23443.07|23405.07|23449.19|23411.19|23449.19|23411.19|23443.07|23405.07|10
1620119560000|2021-05-04 09:12:40|23450.96|23412.96|23457|23419|23457|23419|23450.96|23412.96|10
1620119570000|2021-05-04 09:12:50|23457.43|23419.43|23462.32|23424.32|23462.62|23424.62|23457.43|23419.43|10
1620119580000|2021-05-04 09:13:00|23463.49|23425.49|23471.58|23433.58|23471.8|23433.8|23462.76|23424.76|10
1620119590000|2021-05-04 09:13:10|23472.36|23434.36|23464.85|23426.85|23472.36|23434.36|23463.79|23425.79|10
1620119600000|2021-05-04 09:13:20|23465.04|23427.04|23470.62|23432.62|23470.62|23432.62|23464.4|23426.4|10
1620119610000|2021-05-04 09:13:30|23471.97|23433.97|23480.55|23442.55|23480.55|23442.55|23468.83|23430.83|10
1620119620000|2021-05-04 09:13:40|23482.18|23444.18|23480.28|23442.28|23482.18|23444.18|23477.74|23439.74|10
1620119630000|2021-05-04 09:13:50|23481.15|23443.15|23483.15|23445.15|23483.99|23445.99|23481.15|23443.15|10
1620119640000|2021-05-04 09:14:00|23482.1|23444.1|23488.31|23450.31|23488.31|23450.31|23481.44|23443.44|10
1620119650000|2021-05-04 09:14:10|23489.02|23451.02|23493.1|23455.1|23493.1|23455.1|23489.02|23451.02|10
1620119660000|2021-05-04 09:14:20|23493.22|23455.22|23493.43|23455.43|23493.43|23455.43|23491.85|23453.85|10
1620119670000|2021-05-04 09:14:30|23493.65|23455.65|23496.11|23458.11|23499.41|23461.41|23493.65|23455.65|10
1620119680000|2021-05-04 09:14:40|23494.6|23456.6|23490.98|23452.98|23494.6|23456.6|23489.71|23451.71|10
1620119690000|2021-05-04 09:14:50|23492.09|23454.09|23494.09|23456.09|23494.52|23456.52|23491.81|23453.81|10
1620119700000|2021-05-04 09:15:00|23494.26|23456.26|23497.37|23459.37|23497.37|23459.37|23492.94|23454.94|10
1620119710000|2021-05-04 09:15:10|23496.85|23458.85|23503.59|23465.59|23503.73|23465.73|23496.85|23458.85|10
1620119720000|2021-05-04 09:15:20|23509.45|23471.45|23515.66|23477.66|23515.66|23477.66|23509.45|23471.45|10
1620119730000|2021-05-04 09:15:30|23515.52|23477.52|23512.83|23474.83|23515.52|23477.52|23512.83|23474.83|10
1620119740000|2021-05-04 09:15:40|23513.95|23475.95|23512.22|23474.22|23513.95|23475.95|23511.21|23473.21|10
1620119750000|2021-05-04 09:15:50|23511.37|23473.37|23510.34|23472.34|23512.58|23474.58|23510.34|23472.34|10
1620119760000|2021-05-04 09:16:00|23508.87|23470.87|23494.87|23456.87|23508.87|23470.87|23494.87|23456.87|10
1620119770000|2021-05-04 09:16:10|23494.04|23456.04|23477.25|23439.25|23494.04|23456.04|23475.68|23437.68|10
1620119780000|2021-05-04 09:16:20|23477.39|23439.39|23469.42|23431.42|23477.39|23439.39|23469.42|23431.42|10
1620119790000|2021-05-04 09:16:30|23467.16|23429.16|23460.1|23422.1|23467.16|23429.16|23460.1|23422.1|10
1620119800000|2021-05-04 09:16:40|23459.93|23421.93|23465.03|23427.03|23465.03|23427.03|23459.93|23421.93|10
1620119810000|2021-05-04 09:16:50|23463.58|23425.58|23460.54|23422.54|23463.58|23425.58|23458.79|23420.79|10
1620119820000|2021-05-04 09:17:00|23461.29|23423.29|23460.65|23422.65|23461.29|23423.29|23457.48|23419.48|10
1620119830000|2021-05-04 09:17:10|23461.08|23423.08|23455.04|23417.04|23462.32|23424.32|23455.04|23417.04|10
1620119840000|2021-05-04 09:17:20|23454.68|23416.68|23453.25|23415.25|23454.68|23416.68|23445.75|23407.75|10
1620119850000|2021-05-04 09:17:30|23454.12|23416.12|23455.07|23417.07|23457.13|23419.13|23454.12|23416.12|10
1620119860000|2021-05-04 09:17:40|23455.35|23417.35|23451|23413|23455.35|23417.35|23451|23413|10
1620119870000|2021-05-04 09:17:50|23450.27|23412.27|23447.08|23409.08|23450.27|23412.27|23445.81|23407.81|10
1620119880000|2021-05-04 09:18:00|23445.45|23407.45|23442.89|23404.89|23445.45|23407.45|23440.38|23402.38|10
1620119890000|2021-05-04 09:18:10|23441.26|23403.26|23441.87|23403.87|23442.31|23404.31|23440.42|23402.42|10
1620119900000|2021-05-04 09:18:20|23442.99|23404.99|23439.48|23401.48|23442.99|23404.99|23439.21|23401.21|10
1620119910000|2021-05-04 09:18:30|23442.15|23404.15|23441.42|23403.42|23443.14|23405.14|23441.28|23403.28|10
1620119920000|2021-05-04 09:18:40|23440.97|23402.97|23440.77|23402.77|23442.47|23404.47|23439.75|23401.75|10
1620119930000|2021-05-04 09:18:50|23438.96|23400.96|23436.66|23398.66|23438.96|23400.96|23436.28|23398.28|10
1620119940000|2021-05-04 09:19:00|23437.01|23399.01|23432.91|23394.91|23437.07|23399.07|23432.91|23394.91|10
1620119950000|2021-05-04 09:19:10|23430.43|23392.43|23435.24|23397.24|23435.27|23397.27|23430.31|23392.31|10
1620119960000|2021-05-04 09:19:20|23433.77|23395.77|23434.98|23396.98|23434.98|23396.98|23432.49|23394.49|10
1620119970000|2021-05-04 09:19:30|23434.42|23396.42|23436.79|23398.79|23437.22|23399.22|23434.3|23396.3|10
1620119980000|2021-05-04 09:19:40|23436.61|23398.61|23439.21|23401.21|23440.35|23402.35|23436.07|23398.07|10
1620119990000|2021-05-04 09:19:50|23441.32|23403.32|23443.68|23405.68|23444.48|23406.48|23441.32|23403.32|10
1620120000000|2021-05-04 09:20:00|23446.03|23408.03|23446.63|23408.63|23447.54|23409.54|23445.17|23407.17|10
1620120010000|2021-05-04 09:20:10|23448.56|23410.56|23446.03|23408.03|23448.57|23410.57|23446.03|23408.03|10
1620120020000|2021-05-04 09:20:20|23445.44|23407.44|23444.4|23406.4|23446.73|23408.73|23444.4|23406.4|10
1620120030000|2021-05-04 09:20:30|23444.78|23406.78|23446.56|23408.56|23446.56|23408.56|23443.4|23405.4|10
1620120040000|2021-05-04 09:20:40|23445.89|23407.89|23445.45|23407.45|23446.04|23408.04|23444.11|23406.11|10
1620120050000|2021-05-04 09:20:50|23445.02|23407.02|23440.81|23402.81|23445.02|23407.02|23440.81|23402.81|10
1620120060000|2021-05-04 09:21:00|23441.1|23403.1|23444.75|23406.75|23444.75|23406.75|23439.67|23401.67|10
1620120070000|2021-05-04 09:21:10|23445.01|23407.01|23447.79|23409.79|23447.79|23409.79|23445.01|23407.01|10
1620120080000|2021-05-04 09:21:20|23448.19|23410.19|23448.69|23410.69|23449.68|23411.68|23448.19|23410.19|8
1620120090000|2021-05-04 09:21:30|23448.54|23410.54|23451.9|23413.9|23451.9|23413.9|23448.29|23410.29|10
1620120100000|2021-05-04 09:21:40|23451.43|23413.43|23461|23423|23461|23423|23451.43|23413.43|10
1620120110000|2021-05-04 09:21:50|23461.78|23423.78|23461.33|23423.33|23462.17|23424.17|23461.09|23423.09|10
1620120120000|2021-05-04 09:22:00|23460.95|23422.95|23475.82|23437.82|23475.82|23437.82|23460.89|23422.89|10
1620120130000|2021-05-04 09:22:10|23477.39|23439.39|23480.69|23442.69|23480.69|23442.69|23477.39|23439.39|10
1620120140000|2021-05-04 09:22:20|23480.16|23442.16|23493.18|23455.18|23493.36|23455.36|23480.16|23442.16|10
1620120150000|2021-05-04 09:22:30|23493.87|23455.87|23499.14|23461.14|23499.14|23461.14|23493.87|23455.87|10
1620120160000|2021-05-04 09:22:40|23499.88|23461.88|23516.05|23478.05|23516.05|23478.05|23499.88|23461.88|10
1620120170000|2021-05-04 09:22:50|23516.97|23478.97|23520.59|23482.59|23520.59|23482.59|23516.17|23478.17|10
1620120180000|2021-05-04 09:23:00|23521.45|23483.45|23551|23513|23551|23513|23521.45|23483.45|10
1620120190000|2021-05-04 09:23:10|23551.55|23513.55|23542.99|23504.99|23553.76|23515.76|23542.45|23504.45|10
1620120200000|2021-05-04 09:23:20|23541.42|23503.42|23532.14|23494.14|23541.46|23503.46|23531.26|23493.26|10
1620120210000|2021-05-04 09:23:30|23530.8|23492.8|23541.54|23503.54|23541.54|23503.54|23530.8|23492.8|10
1620120220000|2021-05-04 09:23:40|23543.71|23505.71|23542.8|23504.8|23544.1|23506.1|23541.13|23503.13|10
1620120230000|2021-05-04 09:23:50|23541.96|23503.96|23547.78|23509.78|23547.78|23509.78|23541.93|23503.93|10
1620120240000|2021-05-04 09:24:00|23547.41|23509.41|23563.41|23525.41|23563.41|23525.41|23547.41|23509.41|10
1620120250000|2021-05-04 09:24:10|23565.06|23527.06|23560.4|23522.4|23565.06|23527.06|23560.4|23522.4|10
1620120260000|2021-05-04 09:24:20|23558.89|23520.89|23559.76|23521.76|23560.18|23522.18|23557.79|23519.79|10
1620120270000|2021-05-04 09:24:30|23559.73|23521.73|23554.48|23516.48|23559.92|23521.92|23554.48|23516.48|10
1620120280000|2021-05-04 09:24:40|23554.41|23516.41|23559.07|23521.07|23559.26|23521.26|23552.57|23514.57|10
1620120290000|2021-05-04 09:24:50|23557.57|23519.57|23550|23512|23557.57|23519.57|23549.88|23511.88|9
1620120300000|2021-05-04 09:25:00|23550.45|23512.45|23546.74|23508.74|23550.45|23512.45|23543.04|23505.04|10
1620120310000|2021-05-04 09:25:10|23547.72|23509.72|23550.8|23512.8|23552.16|23514.16|23547.72|23509.72|10
1620120320000|2021-05-04 09:25:20|23550.73|23512.73|23548.32|23510.32|23550.81|23512.81|23547.75|23509.75|10
1620120330000|2021-05-04 09:25:30|23546.83|23508.83|23550.73|23512.73|23550.73|23512.73|23546.83|23508.83|10
1620120340000|2021-05-04 09:25:40|23550.87|23512.87|23552.03|23514.03|23553.23|23515.23|23550.87|23512.87|10
1620120350000|2021-05-04 09:25:50|23553.26|23515.26|23546.3|23508.3|23553.26|23515.26|23546.3|23508.3|10
1620120360000|2021-05-04 09:26:00|23545.49|23507.49|23538.05|23500.05|23546.91|23508.91|23538.05|23500.05|10
1620120370000|2021-05-04 09:26:10|23537.66|23499.66|23537.49|23499.49|23538.3|23500.3|23536.41|23498.41|10
1620120380000|2021-05-04 09:26:20|23536.92|23498.92|23539.33|23501.33|23539.45|23501.45|23536.16|23498.16|10
1620120390000|2021-05-04 09:26:30|23540.44|23502.44|23549.19|23511.19|23549.4|23511.4|23540.02|23502.02|10
1620120400000|2021-05-04 09:26:40|23549.51|23511.51|23548.32|23510.32|23549.51|23511.51|23546.9|23508.9|10
1620120410000|2021-05-04 09:26:50|23551.02|23513.02|23543.67|23505.67|23551.02|23513.02|23543.67|23505.67|10
1620120420000|2021-05-04 09:27:00|23544.11|23506.11|23549.76|23511.76|23549.76|23511.76|23544.11|23506.11|10
1620120430000|2021-05-04 09:27:10|23549.45|23511.45|23549.72|23511.72|23549.72|23511.72|23547.41|23509.41|10
1620120440000|2021-05-04 09:27:20|23548.91|23510.91|23552|23514|23552|23514|23548.91|23510.91|10
1620120450000|2021-05-04 09:27:30|23553.1|23515.1|23559.77|23521.77|23559.77|23521.77|23553.1|23515.1|10
1620120460000|2021-05-04 09:27:40|23560.92|23522.92|23564.01|23526.01|23564.01|23526.01|23560.48|23522.48|10
1620120470000|2021-05-04 09:27:50|23563.91|23525.91|23571.58|23533.58|23571.58|23533.58|23563.91|23525.91|10
1620120480000|2021-05-04 09:28:00|23573.38|23535.38|23583.8|23545.8|23583.8|23545.8|23573.31|23535.31|10
1620120490000|2021-05-04 09:28:10|23584.68|23546.68|23580.43|23542.43|23584.94|23546.94|23580.43|23542.43|10
1620120500000|2021-05-04 09:28:20|23579.82|23541.82|23569.52|23531.52|23579.82|23541.82|23569.52|23531.52|10
1620120510000|2021-05-04 09:28:30|23569.71|23531.71|23567.95|23529.95|23569.71|23531.71|23566.45|23528.45|10
1620120520000|2021-05-04 09:28:40|23566.12|23528.12|23564.95|23526.95|23568.04|23530.04|23564.04|23526.04|10
1620120530000|2021-05-04 09:28:50|23563.42|23525.42|23556.03|23518.03|23563.42|23525.42|23556.03|23518.03|10
1620120540000|2021-05-04 09:29:00|23555.39|23517.39|23547.72|23509.72|23555.57|23517.57|23547.72|23509.72|10
1620120550000|2021-05-04 09:29:10|23547.97|23509.97|23557.73|23519.73|23557.73|23519.73|23547.97|23509.97|10
1620120560000|2021-05-04 09:29:20|23557.91|23519.91|23564.31|23526.31|23564.31|23526.31|23557.91|23519.91|10
1620120570000|2021-05-04 09:29:30|23564.81|23526.81|23572.3|23534.3|23572.42|23534.42|23564.81|23526.81|10
1620120580000|2021-05-04 09:29:40|23572.32|23534.32|23572.98|23534.98|23574.85|23536.85|23572.32|23534.32|8
1620120590000|2021-05-04 09:29:50|23573.11|23535.11|23567.92|23529.92|23573.11|23535.11|23567.92|23529.92|9
1620120600000|2021-05-04 09:30:00|23567.59|23529.59|23568.67|23530.67|23568.91|23530.91|23565.14|23527.14|10
1620120610000|2021-05-04 09:30:10|23568.74|23530.74|23565.38|23527.38|23568.74|23530.74|23565.38|23527.38|10
1620120620000|2021-05-04 09:30:20|23566.11|23528.11|23567.21|23529.21|23567.7|23529.7|23566.11|23528.11|10
1620120630000|2021-05-04 09:30:30|23567.09|23529.09|23563.02|23525.02|23567.64|23529.64|23563.02|23525.02|10
1620120640000|2021-05-04 09:30:40|23563.63|23525.63|23557.59|23519.59|23563.63|23525.63|23557.59|23519.59|10
1620120650000|2021-05-04 09:30:50|23558.38|23520.38|23554.21|23516.21|23558.97|23520.97|23554.21|23516.21|10
1620120660000|2021-05-04 09:31:00|23554.25|23516.25|23552.6|23514.6|23554.25|23516.25|23551.52|23513.52|10
1620120670000|2021-05-04 09:31:10|23551.38|23513.38|23551.14|23513.14|23553.31|23515.31|23550.09|23512.09|10
1620120680000|2021-05-04 09:31:20|23551.22|23513.22|23550.28|23512.28|23551.22|23513.22|23548.4|23510.4|10
1620120690000|2021-05-04 09:31:30|23550.66|23512.66|23548.43|23510.43|23551.67|23513.67|23547.42|23509.42|10
1620120700000|2021-05-04 09:31:40|23547.79|23509.79|23535.01|23497.01|23548.25|23510.25|23535.01|23497.01|10
1620120710000|2021-05-04 09:31:50|23534.65|23496.65|23532.56|23494.56|23535.02|23497.02|23532.56|23494.56|10
1620120720000|2021-05-04 09:32:00|23532.44|23494.44|23528.45|23490.45|23532.44|23494.44|23528.22|23490.22|10
1620120730000|2021-05-04 09:32:10|23527.96|23489.96|23518.2|23480.2|23528.11|23490.11|23518.2|23480.2|10
1620120740000|2021-05-04 09:32:20|23512.98|23474.98|23504.65|23466.65|23512.98|23474.98|23504.65|23466.65|10
1620120750000|2021-05-04 09:32:30|23503.29|23465.29|23501.57|23463.57|23504.1|23466.1|23499.56|23461.56|10
1620120760000|2021-05-04 09:32:40|23501.51|23463.51|23501.76|23463.76|23502.02|23464.02|23499.34|23461.34|10
1620120770000|2021-05-04 09:32:50|23501.8|23463.8|23505.24|23467.24|23505.24|23467.24|23501.27|23463.27|10
1620120780000|2021-05-04 09:33:00|23505.82|23467.82|23523.13|23485.13|23523.13|23485.13|23505.82|23467.82|10
1620120790000|2021-05-04 09:33:10|23526.73|23488.73|23523.48|23485.48|23527.04|23489.04|23523.48|23485.48|10
1620120800000|2021-05-04 09:33:20|23523.26|23485.26|23523.5|23485.5|23526.6|23488.6|23523.26|23485.26|10
1620120810000|2021-05-04 09:33:30|23522.77|23484.77|23527.39|23489.39|23528.28|23490.28|23522.77|23484.77|10
1620120820000|2021-05-04 09:33:40|23526.76|23488.76|23527.19|23489.19|23527.71|23489.71|23526.04|23488.04|10
1620120830000|2021-05-04 09:33:50|23526.99|23488.99|23520.19|23482.19|23526.99|23488.99|23520.19|23482.19|10
1620120840000|2021-05-04 09:34:00|23519.74|23481.74|23519.53|23481.53|23520.06|23482.06|23518.62|23480.62|10
1620120850000|2021-05-04 09:34:10|23519.76|23481.76|23521.72|23483.72|23522.14|23484.14|23519.07|23481.07|9
1620120860000|2021-05-04 09:34:20|23521.98|23483.98|23523.94|23485.94|23524.84|23486.84|23521.98|23483.98|10
1620120870000|2021-05-04 09:34:30|23523.55|23485.55|23519.89|23481.89|23523.55|23485.55|23519.89|23481.89|10
1620120880000|2021-05-04 09:34:40|23519.94|23481.94|23520.67|23482.67|23522.81|23484.81|23519.94|23481.94|10
1620120890000|2021-05-04 09:34:50|23520.84|23482.84|23517.02|23479.02|23521.07|23483.07|23517.02|23479.02|10
1620120900000|2021-05-04 09:35:00|23516.65|23478.65|23514.21|23476.21|23517.79|23479.79|23513.53|23475.53|10
1620120910000|2021-05-04 09:35:10|23514.77|23476.77|23511.69|23473.69|23514.77|23476.77|23511.41|23473.41|10
1620120920000|2021-05-04 09:35:20|23511.75|23473.75|23514.21|23476.21|23514.21|23476.21|23511.75|23473.75|9
1620120930000|2021-05-04 09:35:30|23514.13|23476.13|23505.92|23467.92|23515.45|23477.45|23505.92|23467.92|10
1620120940000|2021-05-04 09:35:40|23505.55|23467.55|23494.41|23456.41|23505.55|23467.55|23494.41|23456.41|10
1620120950000|2021-05-04 09:35:50|23494.33|23456.33|23486.08|23448.08|23494.33|23456.33|23486.08|23448.08|10
1620120960000|2021-05-04 09:36:00|23486.68|23448.68|23489.4|23451.4|23489.51|23451.51|23485.16|23447.16|10
1620120970000|2021-05-04 09:36:10|23489.22|23451.22|23490.39|23452.39|23491.07|23453.07|23489.22|23451.22|9
1620120980000|2021-05-04 09:36:20|23490.3|23452.3|23501.69|23463.69|23501.69|23463.69|23489.13|23451.13|10
1620120990000|2021-05-04 09:36:30|23502.04|23464.04|23523.32|23485.32|23523.32|23485.32|23502.04|23464.04|10
1620121000000|2021-05-04 09:36:40|23522.1|23484.1|23528.09|23490.09|23528.09|23490.09|23522.1|23484.1|10
1620121010000|2021-05-04 09:36:50|23527.99|23489.99|23532.3|23494.3|23532.3|23494.3|23527.99|23489.99|10
1620121020000|2021-05-04 09:37:00|23533.35|23495.35|23532.79|23494.79|23535.95|23497.95|23532.66|23494.66|10
1620121030000|2021-05-04 09:37:10|23532.75|23494.75|23535.17|23497.17|23535.17|23497.17|23532.75|23494.75|10
1620121040000|2021-05-04 09:37:20|23535.15|23497.15|23535.29|23497.29|23536.16|23498.16|23534|23496|10
1620121050000|2021-05-04 09:37:30|23535.41|23497.41|23537.24|23499.24|23537.4|23499.4|23535.41|23497.41|10
1620121060000|2021-05-04 09:37:40|23536.79|23498.79|23530.85|23492.85|23536.79|23498.79|23530.52|23492.52|10
1620121070000|2021-05-04 09:37:50|23530.92|23492.92|23525.18|23487.18|23530.92|23492.92|23525.07|23487.07|10
1620121080000|2021-05-04 09:38:00|23524.24|23486.24|23511.75|23473.75|23524.24|23486.24|23511.33|23473.33|10
1620121090000|2021-05-04 09:38:10|23511.55|23473.55|23507.69|23469.69|23511.55|23473.55|23507.64|23469.64|9
1620121100000|2021-05-04 09:38:20|23507.91|23469.91|23509.24|23471.24|23509.24|23471.24|23507.2|23469.2|10
1620121110000|2021-05-04 09:38:30|23510.16|23472.16|23515.39|23477.39|23515.39|23477.39|23510.16|23472.16|10
1620121120000|2021-05-04 09:38:40|23515.55|23477.55|23515.97|23477.97|23516.66|23478.66|23514.78|23476.78|10
1620121130000|2021-05-04 09:38:50|23515.72|23477.72|23513.77|23475.77|23515.72|23477.72|23495.93|23457.93|10
1620121140000|2021-05-04 09:39:00|23512.97|23474.97|23508.97|23470.97|23512.97|23474.97|23508.11|23470.11|10
1620121150000|2021-05-04 09:39:10|23508.45|23470.45|23505.16|23467.16|23508.86|23470.86|23505.16|23467.16|10
1620121160000|2021-05-04 09:39:20|23505.25|23467.25|23490.5|23452.5|23505.25|23467.25|23490.5|23452.5|9
1620121170000|2021-05-04 09:39:30|23487.01|23449.01|23487.97|23449.97|23487.97|23449.97|23483.98|23445.98|10
1620121180000|2021-05-04 09:39:40|23486.5|23448.5|23477.13|23439.13|23486.5|23448.5|23476.81|23438.81|10
1620121190000|2021-05-04 09:39:50|23476.56|23438.56|23480.88|23442.88|23480.88|23442.88|23476.16|23438.16|10
1620121200000|2021-05-04 09:40:00|23480.7|23442.7|23483.86|23445.86|23484.37|23446.37|23480.22|23442.22|10
1620121210000|2021-05-04 09:40:10|23485.53|23447.53|23484.25|23446.25|23486.94|23448.94|23483.53|23445.53|10
1620121220000|2021-05-04 09:40:20|23484.27|23446.27|23491.48|23453.48|23491.48|23453.48|23484.27|23446.27|10
1620121230000|2021-05-04 09:40:30|23491.76|23453.76|23496.98|23458.98|23496.98|23458.98|23491.76|23453.76|10
1620121240000|2021-05-04 09:40:40|23497.22|23459.22|23503.14|23465.14|23503.14|23465.14|23497.22|23459.22|10
1620121250000|2021-05-04 09:40:50|23503.93|23465.93|23503.82|23465.82|23503.93|23465.93|23502.67|23464.67|10
1620121260000|2021-05-04 09:41:00|23503.57|23465.57|23514.11|23476.11|23514.11|23476.11|23503.51|23465.51|8
1620121270000|2021-05-04 09:41:10|23515.08|23477.08|23514.07|23476.07|23515.52|23477.52|23513.92|23475.92|10
1620121280000|2021-05-04 09:41:20|23514.36|23476.36|23515.78|23477.78|23515.78|23477.78|23513.62|23475.62|10
1620121290000|2021-05-04 09:41:30|23517.59|23479.59|23518.39|23480.39|23519.35|23481.35|23517.43|23479.43|10
1620121300000|2021-05-04 09:41:40|23518.68|23480.68|23521.67|23483.67|23521.67|23483.67|23518.68|23480.68|10
1620121310000|2021-05-04 09:41:50|23521.83|23483.83|23529.72|23491.72|23529.72|23491.72|23521.83|23483.83|9
1620121320000|2021-05-04 09:42:00|23530.57|23492.57|23537.04|23499.04|23537.04|23499.04|23529.59|23491.59|10
1620121330000|2021-05-04 09:42:10|23537.79|23499.79|23544.95|23506.95|23544.95|23506.95|23537.79|23499.79|10
1620121340000|2021-05-04 09:42:20|23545.48|23507.48|23554.22|23516.22|23554.22|23516.22|23545.48|23507.48|10
1620121350000|2021-05-04 09:42:30|23555.79|23517.79|23562.79|23524.79|23564.03|23526.03|23555.61|23517.61|10
1620121360000|2021-05-04 09:42:40|23562.67|23524.67|23560.17|23522.17|23563.25|23525.25|23560.17|23522.17|10
1620121370000|2021-05-04 09:42:50|23562.37|23524.37|23562.43|23524.43|23562.81|23524.81|23559.36|23521.36|10
1620121380000|2021-05-04 09:43:00|23562.31|23524.31|23564.2|23526.2|23564.2|23526.2|23562.09|23524.09|10
1620121390000|2021-05-04 09:43:10|23565.14|23527.14|23571.49|23533.49|23571.49|23533.49|23565.14|23527.14|10
1620121400000|2021-05-04 09:43:20|23571.21|23533.21|23566.23|23528.23|23571.21|23533.21|23566.21|23528.21|10
1620121410000|2021-05-04 09:43:30|23565.5|23527.5|23541.47|23503.47|23565.5|23527.5|23541.47|23503.47|10
1620121420000|2021-05-04 09:43:40|23540.01|23502.01|23540.95|23502.95|23542.96|23504.96|23539.71|23501.71|10
1620121430000|2021-05-04 09:43:50|23541.02|23503.02|23540.78|23502.78|23542.56|23504.56|23540.28|23502.28|10
1620121440000|2021-05-04 09:44:00|23541.03|23503.03|23539.88|23501.88|23541.03|23503.03|23538.07|23500.07|10
1620121450000|2021-05-04 09:44:10|23538.62|23500.62|23535.24|23497.24|23538.64|23500.64|23535.24|23497.24|10
1620121460000|2021-05-04 09:44:20|23533.86|23495.86|23526.65|23488.65|23533.86|23495.86|23526.65|23488.65|10
1620121470000|2021-05-04 09:44:30|23527.16|23489.16|23529.36|23491.36|23529.36|23491.36|23526.29|23488.29|9
1620121480000|2021-05-04 09:44:40|23529.52|23491.52|23528.39|23490.39|23529.96|23491.96|23528.06|23490.06|10
1620121490000|2021-05-04 09:44:50|23529.26|23491.26|23526.63|23488.63|23529.26|23491.26|23525.93|23487.93|10
1620121500000|2021-05-04 09:45:00|23526.04|23488.04|23508.04|23470.04|23526.61|23488.61|23508.04|23470.04|10
1620121510000|2021-05-04 09:45:10|23507.14|23469.14|23507.17|23469.17|23507.34|23469.34|23504.34|23466.34|10
1620121520000|2021-05-04 09:45:20|23508.77|23470.77|23516.94|23478.94|23516.94|23478.94|23508.77|23470.77|10
1620121530000|2021-05-04 09:45:30|23518.21|23480.21|23525.27|23487.27|23525.27|23487.27|23518.21|23480.21|10
1620121540000|2021-05-04 09:45:40|23525.33|23487.33|23532.28|23494.28|23532.28|23494.28|23525.33|23487.33|10
1620121550000|2021-05-04 09:45:50|23532.44|23494.44|23543.84|23505.84|23543.84|23505.84|23532.44|23494.44|10
1620121560000|2021-05-04 09:46:00|23543.63|23505.63|23550.69|23512.69|23550.69|23512.69|23543.63|23505.63|10
1620121570000|2021-05-04 09:46:10|23550.89|23512.89|23546.92|23508.92|23553.1|23515.1|23546.27|23508.27|10
1620121580000|2021-05-04 09:46:20|23549.3|23511.3|23556.45|23518.45|23556.7|23518.7|23549.14|23511.14|10
1620121590000|2021-05-04 09:46:30|23556.37|23518.37|23551.69|23513.69|23556.37|23518.37|23548.95|23510.95|10
1620121600000|2021-05-04 09:46:40|23552.54|23514.54|23555.37|23517.37|23557.27|23519.27|23552.54|23514.54|10
1620121610000|2021-05-04 09:46:50|23555.19|23517.19|23560.61|23522.61|23560.61|23522.61|23554.82|23516.82|10
1620121620000|2021-05-04 09:47:00|23561.07|23523.07|23562.66|23524.66|23566.45|23528.45|23561.07|23523.07|10
1620121630000|2021-05-04 09:47:10|23560.39|23522.39|23557.74|23519.74|23560.39|23522.39|23556.81|23518.81|10
1620121640000|2021-05-04 09:47:20|23557.51|23519.51|23558.4|23520.4|23564.05|23526.05|23557.51|23519.51|10
1620121650000|2021-05-04 09:47:30|23558.1|23520.1|23549.28|23511.28|23558.1|23520.1|23549.28|23511.28|10
1620121660000|2021-05-04 09:47:40|23548.68|23510.68|23547.54|23509.54|23549.64|23511.64|23547.46|23509.46|10
1620121670000|2021-05-04 09:47:50|23547.83|23509.83|23542.24|23504.24|23548.12|23510.12|23542.24|23504.24|10
1620121680000|2021-05-04 09:48:00|23541.06|23503.06|23528.18|23490.18|23541.06|23503.06|23526.22|23488.22|10
1620121690000|2021-05-04 09:48:10|23524.08|23486.08|23513.21|23475.21|23524.08|23486.08|23513.21|23475.21|10
1620121700000|2021-05-04 09:48:20|23513.23|23475.23|23518.27|23480.27|23518.27|23480.27|23513.12|23475.12|10
1620121710000|2021-05-04 09:48:30|23518.36|23480.36|23517.05|23479.05|23520.65|23482.65|23517.05|23479.05|10
1620121720000|2021-05-04 09:48:40|23516.07|23478.07|23516.58|23478.58|23516.75|23478.75|23515.85|23477.85|10
1620121730000|2021-05-04 09:48:50|23517.04|23479.04|23515.04|23477.04|23523.07|23485.07|23514.79|23476.79|10
1620121740000|2021-05-04 09:49:00|23515.79|23477.79|23515.97|23477.97|23515.97|23477.97|23514.52|23476.52|10
1620121750000|2021-05-04 09:49:10|23516.38|23478.38|23517.61|23479.61|23519.66|23481.66|23516.38|23478.38|10
1620121760000|2021-05-04 09:49:20|23516.97|23478.97|23515.2|23477.2|23517.91|23479.91|23514.55|23476.55|10
1620121770000|2021-05-04 09:49:30|23514.63|23476.63|23514.13|23476.13|23514.63|23476.63|23511.84|23473.84|10
1620121780000|2021-05-04 09:49:40|23513.8|23475.8|23508.5|23470.5|23514.12|23476.12|23508.39|23470.39|10
1620121790000|2021-05-04 09:49:50|23507.48|23469.48|23502.3|23464.3|23509.03|23471.03|23502.3|23464.3|10
1620121800000|2021-05-04 09:50:00|23503.19|23465.19|23503.55|23465.55|23503.55|23465.55|23500.5|23462.5|10
1620121810000|2021-05-04 09:50:10|23505.75|23467.75|23510.62|23472.62|23510.62|23472.62|23505.75|23467.75|10
1620121820000|2021-05-04 09:50:20|23508.97|23470.97|23508.27|23470.27|23512.13|23474.13|23507.72|23469.72|10
1620121830000|2021-05-04 09:50:30|23508.83|23470.83|23507.17|23469.17|23510.43|23472.43|23507.17|23469.17|10
1620121840000|2021-05-04 09:50:40|23508.6|23470.6|23507.42|23469.42|23509.55|23471.55|23506.96|23468.96|10
1620121850000|2021-05-04 09:50:50|23506.32|23468.32|23505.7|23467.7|23508.43|23470.43|23505.61|23467.61|10
1620121860000|2021-05-04 09:51:00|23505.33|23467.33|23503.31|23465.31|23506.07|23468.07|23503.31|23465.31|10
1620121870000|2021-05-04 09:51:10|23502.55|23464.55|23497.94|23459.94|23502.55|23464.55|23497.35|23459.35|10
1620121880000|2021-05-04 09:51:20|23498.06|23460.06|23492.2|23454.2|23498.06|23460.06|23492.2|23454.2|10
1620121890000|2021-05-04 09:51:30|23490.9|23452.9|23488.59|23450.59|23491.57|23453.57|23488.28|23450.28|10
1620121900000|2021-05-04 09:51:40|23489.07|23451.07|23483.04|23445.04|23489.07|23451.07|23483.04|23445.04|10
1620121910000|2021-05-04 09:51:50|23482.48|23444.48|23481.61|23443.61|23482.99|23444.99|23479.67|23441.67|10
1620121920000|2021-05-04 09:52:00|23482.02|23444.02|23479.5|23441.5|23482.02|23444.02|23479.5|23441.5|10
1620121930000|2021-05-04 09:52:10|23479.92|23441.92|23477.75|23439.75|23480.36|23442.36|23477.75|23439.75|10
1620121940000|2021-05-04 09:52:20|23475.19|23437.19|23477.81|23439.81|23481.69|23443.69|23475.19|23437.19|9
1620121950000|2021-05-04 09:52:30|23479.84|23441.84|23480.45|23442.45|23480.69|23442.69|23477.7|23439.7|10
1620121960000|2021-05-04 09:52:40|23480.18|23442.18|23478.89|23440.89|23481.16|23443.16|23478.71|23440.71|10
1620121970000|2021-05-04 09:52:50|23479.66|23441.66|23476.22|23438.22|23479.97|23441.97|23476.22|23438.22|10
1620121980000|2021-05-04 09:53:00|23474.14|23436.14|23475.46|23437.46|23476.68|23438.68|23473.5|23435.5|10
1620121990000|2021-05-04 09:53:10|23474.22|23436.22|23480.36|23442.36|23480.55|23442.55|23474.22|23436.22|10
1620122000000|2021-05-04 09:53:20|23479.74|23441.74|23480.99|23442.99|23482.25|23444.25|23478.58|23440.58|10
1620122010000|2021-05-04 09:53:30|23480.61|23442.61|23480.48|23442.48|23481.02|23443.02|23479.27|23441.27|10
1620122020000|2021-05-04 09:53:40|23481.4|23443.4|23480.53|23442.53|23481.84|23443.84|23479.88|23441.88|10
1620122030000|2021-05-04 09:53:50|23479.73|23441.73|23477.98|23439.98|23479.73|23441.73|23476.88|23438.88|10
1620122040000|2021-05-04 09:54:00|23477.5|23439.5|23476.62|23438.62|23477.5|23439.5|23475.26|23437.26|10
1620122050000|2021-05-04 09:54:10|23476|23438|23474.77|23436.77|23476|23438|23473.01|23435.01|10
1620122060000|2021-05-04 09:54:20|23475.14|23437.14|23475.05|23437.05|23476.41|23438.41|23473.88|23435.88|10
1620122070000|2021-05-04 09:54:30|23474.6|23436.6|23476.85|23438.85|23477.81|23439.81|23474.6|23436.6|10
1620122080000|2021-05-04 09:54:40|23476.25|23438.25|23475.74|23437.74|23476.25|23438.25|23473.58|23435.58|10
1620122090000|2021-05-04 09:54:50|23475.83|23437.83|23479.04|23441.04|23479.04|23441.04|23475.36|23437.36|10
1620122100000|2021-05-04 09:55:00|23479.61|23441.61|23472.05|23434.05|23479.61|23441.61|23472.05|23434.05|10
1620122110000|2021-05-04 09:55:10|23472.35|23434.35|23458.84|23420.84|23472.35|23434.35|23458.84|23420.84|10
1620122120000|2021-05-04 09:55:20|23458.72|23420.72|23455.22|23417.22|23458.75|23420.75|23455.22|23417.22|10
1620122130000|2021-05-04 09:55:30|23449.23|23411.23|23449.88|23411.88|23449.88|23411.88|23448.43|23410.43|10
1620122140000|2021-05-04 09:55:40|23450.28|23412.28|23447.08|23409.08|23450.28|23412.28|23446.93|23408.93|10
1620122150000|2021-05-04 09:55:50|23446.96|23408.96|23448.52|23410.52|23448.84|23410.84|23446.88|23408.88|10
1620122160000|2021-05-04 09:56:00|23448.34|23410.34|23441.85|23403.85|23448.34|23410.34|23441.31|23403.31|10
1620122170000|2021-05-04 09:56:10|23441.26|23403.26|23435.49|23397.49|23441.26|23403.26|23435.49|23397.49|10
1620122180000|2021-05-04 09:56:20|23437.87|23399.87|23435.97|23397.97|23437.87|23399.87|23434.47|23396.47|10
1620122190000|2021-05-04 09:56:30|23435.03|23397.03|23425.98|23387.98|23435.03|23397.03|23425.98|23387.98|10
1620122200000|2021-05-04 09:56:40|23423.1|23385.1|23399.2|23361.2|23423.1|23385.1|23399.2|23361.2|10
1620122210000|2021-05-04 09:56:50|23398.52|23360.52|23399.03|23361.03|23401.57|23363.57|23397.76|23359.76|10
1620122220000|2021-05-04 09:57:00|23399.48|23361.48|23390.59|23352.59|23399.48|23361.48|23387|23349|10
1620122230000|2021-05-04 09:57:10|23390.1|23352.1|23388.66|23350.66|23390.56|23352.56|23388.66|23350.66|10
1620122240000|2021-05-04 09:57:20|23392.12|23354.12|23405.95|23367.95|23405.95|23367.95|23392.12|23354.12|10
1620122250000|2021-05-04 09:57:30|23405.69|23367.69|23420.79|23382.79|23420.79|23382.79|23405.69|23367.69|10
1620122260000|2021-05-04 09:57:40|23421.02|23383.02|23424.35|23386.35|23425.73|23387.73|23421.02|23383.02|10
1620122270000|2021-05-04 09:57:50|23424.02|23386.02|23424.76|23386.76|23427.18|23389.18|23424.02|23386.02|10
1620122280000|2021-05-04 09:58:00|23423.61|23385.61|23416.38|23378.38|23423.61|23385.61|23416.38|23378.38|10
1620122290000|2021-05-04 09:58:10|23413.18|23375.18|23411.98|23373.98|23414.98|23376.98|23411.98|23373.98|10
1620122300000|2021-05-04 09:58:20|23411.76|23373.76|23414.64|23376.64|23416.63|23378.63|23411.5|23373.5|10
1620122310000|2021-05-04 09:58:30|23415.31|23377.31|23417.12|23379.12|23417.85|23379.85|23415.31|23377.31|10
1620122320000|2021-05-04 09:58:40|23417.09|23379.09|23424.84|23386.84|23424.84|23386.84|23417.09|23379.09|10
1620122330000|2021-05-04 09:58:50|23424.67|23386.67|23426.58|23388.58|23426.58|23388.58|23424.6|23386.6|10
1620122340000|2021-05-04 09:59:00|23426.47|23388.47|23425.85|23387.85|23426.54|23388.54|23425.18|23387.18|10
1620122350000|2021-05-04 09:59:10|23425.83|23387.83|23418.68|23380.68|23425.83|23387.83|23417.88|23379.88|10
1620122360000|2021-05-04 09:59:20|23419.46|23381.46|23413.5|23375.5|23419.46|23381.46|23413.28|23375.28|10
1620122370000|2021-05-04 09:59:30|23413.7|23375.7|23410.98|23372.98|23413.7|23375.7|23410.98|23372.98|10
1620122380000|2021-05-04 09:59:40|23410.25|23372.25|23404.22|23366.22|23410.25|23372.25|23402.76|23364.76|10
1620122390000|2021-05-04 09:59:50|23403.67|23365.67|23404.12|23366.12|23406.55|23368.55|23403.33|23365.33|10
1620122400000|2021-05-04 10:00:00|23403.55|23365.55|23397.76|23359.76|23403.55|23365.55|23397.76|23359.76|10
1620122410000|2021-05-04 10:00:10|23395.4|23357.4|23387.67|23349.67|23395.4|23357.4|23385.75|23347.75|10
1620122420000|2021-05-04 10:00:20|23388.42|23350.42|23403.76|23365.76|23403.76|23365.76|23387.38|23349.38|10
1620122430000|2021-05-04 10:00:30|23404.08|23366.08|23416.84|23378.84|23416.84|23378.84|23404.08|23366.08|10
1620122440000|2021-05-04 10:00:40|23417.2|23379.2|23421.66|23383.66|23421.66|23383.66|23417.2|23379.2|10
1620122450000|2021-05-04 10:00:50|23421.04|23383.04|23420.08|23382.08|23421.74|23383.74|23419.54|23381.54|10
1620122460000|2021-05-04 10:01:00|23420.11|23382.11|23430|23392|23430|23392|23420.11|23382.11|10
1620122470000|2021-05-04 10:01:10|23429.74|23391.74|23430.64|23392.64|23430.64|23392.64|23428.46|23390.46|9
1620122480000|2021-05-04 10:01:20|23430.52|23392.52|23434.28|23396.28|23434.28|23396.28|23429.83|23391.83|10
1620122490000|2021-05-04 10:01:30|23434.94|23396.94|23437.6|23399.6|23438.43|23400.43|23434.94|23396.94|10
1620122500000|2021-05-04 10:01:40|23438.04|23400.04|23438.84|23400.84|23438.84|23400.84|23436.7|23398.7|10
1620122510000|2021-05-04 10:01:50|23439.01|23401.01|23440.89|23402.89|23441.99|23403.99|23439.01|23401.01|10
1620122520000|2021-05-04 10:02:00|23441.4|23403.4|23442.36|23404.36|23445.78|23407.78|23441.4|23403.4|10
1620122530000|2021-05-04 10:02:10|23442.01|23404.01|23440.16|23402.16|23442.79|23404.79|23439.34|23401.34|10
1620122540000|2021-05-04 10:02:20|23439.1|23401.1|23434.88|23396.88|23439.1|23401.1|23434.33|23396.33|10
1620122550000|2021-05-04 10:02:30|23434.42|23396.42|23425.99|23387.99|23434.42|23396.42|23424.71|23386.71|10
1620122560000|2021-05-04 10:02:40|23424.87|23386.87|23426.6|23388.6|23426.6|23388.6|23424.41|23386.41|10
1620122570000|2021-05-04 10:02:50|23429.91|23391.91|23437.37|23399.37|23437.37|23399.37|23429.91|23391.91|10
1620122580000|2021-05-04 10:03:00|23437.89|23399.89|23434.4|23396.4|23438.7|23400.7|23434.4|23396.4|10
1620122590000|2021-05-04 10:03:10|23433.59|23395.59|23426.52|23388.52|23434.11|23396.11|23426.52|23388.52|10
1620122600000|2021-05-04 10:03:20|23425.62|23387.62|23426.64|23388.64|23426.81|23388.81|23425.62|23387.62|10
1620122610000|2021-05-04 10:03:30|23427.81|23389.81|23425.71|23387.71|23428.97|23390.97|23425.15|23387.15|10
1620122620000|2021-05-04 10:03:40|23424.43|23386.43|23427.08|23389.08|23427.08|23389.08|23424.43|23386.43|10
1620122630000|2021-05-04 10:03:50|23426.89|23388.89|23428.66|23390.66|23428.66|23390.66|23426.89|23388.89|10
1620122640000|2021-05-04 10:04:00|23428.5|23390.5|23437.83|23399.83|23437.83|23399.83|23427.33|23389.33|10
1620122650000|2021-05-04 10:04:10|23438.21|23400.21|23441.25|23403.25|23442.23|23404.23|23438.21|23400.21|10
1620122660000|2021-05-04 10:04:20|23440.49|23402.49|23438.42|23400.42|23440.88|23402.88|23438.42|23400.42|10
1620122670000|2021-05-04 10:04:30|23438.44|23400.44|23433.87|23395.87|23438.44|23400.44|23433.87|23395.87|10
1620122680000|2021-05-04 10:04:40|23434.3|23396.3|23439.48|23401.48|23439.48|23401.48|23433.15|23395.15|10
1620122690000|2021-05-04 10:04:50|23439.06|23401.06|23447.35|23409.35|23447.35|23409.35|23438.48|23400.48|10
1620122700000|2021-05-04 10:05:00|23447.19|23409.19|23450.94|23412.94|23450.94|23412.94|23447.19|23409.19|10
1620122710000|2021-05-04 10:05:10|23449.7|23411.7|23445.51|23407.51|23453.42|23415.42|23445.51|23407.51|10
1620122720000|2021-05-04 10:05:20|23444.94|23406.94|23441.27|23403.27|23444.94|23406.94|23439.19|23401.19|10
1620122730000|2021-05-04 10:05:30|23439.91|23401.91|23439.25|23401.25|23440.13|23402.13|23438.87|23400.87|10
1620122740000|2021-05-04 10:05:40|23439.4|23401.4|23438.27|23400.27|23439.4|23401.4|23436.58|23398.58|10
1620122750000|2021-05-04 10:05:50|23435.63|23397.63|23440.2|23402.2|23440.2|23402.2|23435.35|23397.35|10
1620122760000|2021-05-04 10:06:00|23440.53|23402.53|23446.36|23408.36|23446.36|23408.36|23440|23402|10
1620122770000|2021-05-04 10:06:10|23446.45|23408.45|23448.79|23410.79|23448.79|23410.79|23445.82|23407.82|10
1620122780000|2021-05-04 10:06:20|23446.37|23408.37|23453.65|23415.65|23453.65|23415.65|23446.37|23408.37|10
1620122790000|2021-05-04 10:06:30|23451.48|23413.48|23461.86|23423.86|23461.86|23423.86|23451.48|23413.48|10
1620122800000|2021-05-04 10:06:40|23462.41|23424.41|23469.86|23431.86|23469.86|23431.86|23461.61|23423.61|10
1620122810000|2021-05-04 10:06:50|23469.64|23431.64|23465.08|23427.08|23469.74|23431.74|23464.14|23426.14|10
1620122820000|2021-05-04 10:07:00|23464.13|23426.13|23469.79|23431.79|23469.94|23431.94|23464.13|23426.13|10
1620122830000|2021-05-04 10:07:10|23470.4|23432.4|23477.26|23439.26|23477.26|23439.26|23470.4|23432.4|10
1620122840000|2021-05-04 10:07:20|23478.23|23440.23|23485.11|23447.11|23485.11|23447.11|23478.23|23440.23|10
1620122850000|2021-05-04 10:07:30|23483.86|23445.86|23486.75|23448.75|23486.75|23448.75|23481.8|23443.8|10
1620122860000|2021-05-04 10:07:40|23484.74|23446.74|23490.33|23452.33|23490.33|23452.33|23484.74|23446.74|10
1620122870000|2021-05-04 10:07:50|23489.45|23451.45|23489.95|23451.95|23490.26|23452.26|23488.12|23450.12|10
1620122880000|2021-05-04 10:08:00|23490.18|23452.18|23491.09|23453.09|23491.09|23453.09|23487.25|23449.25|10
1620122890000|2021-05-04 10:08:10|23491.36|23453.36|23492.26|23454.26|23492.54|23454.54|23490.76|23452.76|10
1620122900000|2021-05-04 10:08:20|23493.09|23455.09|23494.74|23456.74|23494.88|23456.88|23492.52|23454.52|10
1620122910000|2021-05-04 10:08:30|23494.84|23456.84|23497.52|23459.52|23497.52|23459.52|23492.34|23454.34|10
1620122920000|2021-05-04 10:08:40|23496.1|23458.1|23495.37|23457.37|23496.1|23458.1|23493.97|23455.97|10
1620122930000|2021-05-04 10:08:50|23496.95|23458.95|23503.65|23465.65|23503.65|23465.65|23496.95|23458.95|10
1620122940000|2021-05-04 10:09:00|23504.85|23466.85|23507.48|23469.48|23507.48|23469.48|23501.67|23463.67|10
1620122950000|2021-05-04 10:09:10|23507.67|23469.67|23505.2|23467.2|23509.15|23471.15|23505.2|23467.2|10
1620122960000|2021-05-04 10:09:20|23504.59|23466.59|23504.59|23466.59|23505.8|23467.8|23502.62|23464.62|10
1620122970000|2021-05-04 10:09:30|23505.43|23467.43|23510.91|23472.91|23510.91|23472.91|23505.43|23467.43|10
1620122980000|2021-05-04 10:09:40|23512.15|23474.15|23509.47|23471.47|23512.15|23474.15|23508.42|23470.42|10
1620122990000|2021-05-04 10:09:50|23515.19|23477.19|23517.21|23479.21|23517.21|23479.21|23514.42|23476.42|10
1620123000000|2021-05-04 10:10:00|23518.19|23480.19|23531.9|23493.9|23531.9|23493.9|23518.19|23480.19|10
1620123010000|2021-05-04 10:10:10|23530.21|23492.21|23535.72|23497.72|23535.72|23497.72|23530.21|23492.21|10
1620123020000|2021-05-04 10:10:20|23536.66|23498.66|23536.99|23498.99|23537.69|23499.69|23535.38|23497.38|10
1620123030000|2021-05-04 10:10:30|23537.84|23499.84|23537.73|23499.73|23539.74|23501.74|23536.85|23498.85|10
1620123040000|2021-05-04 10:10:40|23537.27|23499.27|23534.25|23496.25|23537.27|23499.27|23534.25|23496.25|10
1620123050000|2021-05-04 10:10:50|23530.89|23492.89|23533.5|23495.5|23533.5|23495.5|23530.89|23492.89|10
1620123060000|2021-05-04 10:11:00|23534.34|23496.34|23532.7|23494.7|23535.25|23497.25|23532.7|23494.7|10
1620123070000|2021-05-04 10:11:10|23532.75|23494.75|23536.96|23498.96|23537.05|23499.05|23532.53|23494.53|10
1620123080000|2021-05-04 10:11:20|23536.06|23498.06|23536.41|23498.41|23536.99|23498.99|23535.16|23497.16|10
1620123090000|2021-05-04 10:11:30|23536.87|23498.87|23541.47|23503.47|23541.47|23503.47|23536.87|23498.87|10
1620123100000|2021-05-04 10:11:40|23542.33|23504.33|23546.71|23508.71|23549.8|23511.8|23542.33|23504.33|10
1620123110000|2021-05-04 10:11:50|23547.82|23509.82|23556.25|23518.25|23556.25|23518.25|23547.82|23509.82|10
1620123120000|2021-05-04 10:12:00|23555.81|23517.81|23570.06|23532.06|23570.06|23532.06|23555.81|23517.81|10
1620123130000|2021-05-04 10:12:10|23570.94|23532.94|23578.74|23540.74|23578.74|23540.74|23570.94|23532.94|10
1620123140000|2021-05-04 10:12:20|23578.98|23540.98|23586.04|23548.04|23586.04|23548.04|23578.98|23540.98|10
1620123150000|2021-05-04 10:12:30|23586.16|23548.16|23591.95|23553.95|23592.88|23554.88|23586.12|23548.12|10
1620123160000|2021-05-04 10:12:40|23592.59|23554.59|23593.28|23555.28|23593.5|23555.5|23592.13|23554.13|10
1620123170000|2021-05-04 10:12:50|23593.09|23555.09|23594.55|23556.55|23594.55|23556.55|23591.02|23553.02|10
1620123180000|2021-05-04 10:13:00|23593.35|23555.35|23593.22|23555.22|23598.55|23560.55|23593.22|23555.22|10
1620123190000|2021-05-04 10:13:10|23592.19|23554.19|23584.86|23546.86|23592.19|23554.19|23584.17|23546.17|10
1620123200000|2021-05-04 10:13:20|23585.15|23547.15|23588.47|23550.47|23588.47|23550.47|23585.15|23547.15|10
1620123210000|2021-05-04 10:13:30|23588.89|23550.89|23591.36|23553.36|23592.79|23554.79|23588.89|23550.89|10
1620123220000|2021-05-04 10:13:40|23591.41|23553.41|23591.76|23553.76|23594.2|23556.2|23591.21|23553.21|10
1620123230000|2021-05-04 10:13:50|23591.78|23553.78|23598.38|23560.38|23598.38|23560.38|23590.71|23552.71|10
1620123240000|2021-05-04 10:14:00|23598.45|23560.45|23603.26|23565.26|23603.26|23565.26|23596.61|23558.61|10
1620123250000|2021-05-04 10:14:10|23604.82|23566.82|23608.4|23570.4|23611.6|23573.6|23604.82|23566.82|10
1620123260000|2021-05-04 10:14:20|23608.45|23570.45|23622.64|23584.64|23622.64|23584.64|23607.68|23569.68|10
1620123270000|2021-05-04 10:14:30|23626.07|23588.07|23626.04|23588.04|23626.67|23588.67|23625.73|23587.73|10
1620123280000|2021-05-04 10:14:40|23624.97|23586.97|23626.12|23588.12|23627.83|23589.83|23624.97|23586.97|9
1620123290000|2021-05-04 10:14:50|23625.05|23587.05|23622.94|23584.94|23625.05|23587.05|23622.31|23584.31|10
1620123300000|2021-05-04 10:15:00|23621.84|23583.84|23632.76|23594.76|23632.76|23594.76|23621.84|23583.84|10
1620123310000|2021-05-04 10:15:10|23631.97|23593.97|23642.22|23604.22|23642.22|23604.22|23631.97|23593.97|10
1620123320000|2021-05-04 10:15:20|23643.76|23605.76|23654.61|23616.61|23654.61|23616.61|23643.76|23605.76|10
1620123330000|2021-05-04 10:15:30|23654.44|23616.44|23651.55|23613.55|23654.44|23616.44|23649.97|23611.97|10
1620123340000|2021-05-04 10:15:40|23651.44|23613.44|23654.53|23616.53|23654.53|23616.53|23651.04|23613.04|10
1620123350000|2021-05-04 10:15:50|23654.69|23616.69|23656.57|23618.57|23657.38|23619.38|23654.69|23616.69|10
1620123360000|2021-05-04 10:16:00|23655.48|23617.48|23654.44|23616.44|23655.74|23617.74|23654.28|23616.28|9
1620123370000|2021-05-04 10:16:10|23654.54|23616.54|23652.28|23614.28|23654.96|23616.96|23652.1|23614.1|10
1620123380000|2021-05-04 10:16:20|23651.49|23613.49|23646.28|23608.28|23651.49|23613.49|23645.68|23607.68|10
1620123390000|2021-05-04 10:16:30|23647|23609|23644.92|23606.92|23647|23609|23642.91|23604.91|10
1620123400000|2021-05-04 10:16:40|23643.84|23605.84|23642.03|23604.03|23645.17|23607.17|23642.03|23604.03|10
1620123410000|2021-05-04 10:16:50|23640.4|23602.4|23641.18|23603.18|23641.18|23603.18|23638.53|23600.53|10
1620123420000|2021-05-04 10:17:00|23642.94|23604.94|23651.13|23613.13|23651.13|23613.13|23642.94|23604.94|10
1620123430000|2021-05-04 10:17:10|23653.19|23615.19|23660.89|23622.89|23660.89|23622.89|23653.19|23615.19|10
1620123440000|2021-05-04 10:17:20|23666.77|23628.77|23674.38|23636.38|23674.38|23636.38|23666.77|23628.77|10
1620123450000|2021-05-04 10:17:30|23673.77|23635.77|23682.68|23644.68|23683.11|23645.11|23672.47|23634.47|10
1620123460000|2021-05-04 10:17:40|23683.93|23645.93|23703.35|23665.35|23703.35|23665.35|23683.93|23645.93|10
1620123470000|2021-05-04 10:17:50|23703.68|23665.68|23711.99|23673.99|23711.99|23673.99|23703.68|23665.68|10
1620123480000|2021-05-04 10:18:00|23712.64|23674.64|23706.7|23668.7|23714.01|23676.01|23706.7|23668.7|10
1620123490000|2021-05-04 10:18:10|23707.14|23669.14|23708.39|23670.39|23709.74|23671.74|23706.86|23668.86|10
1620123500000|2021-05-04 10:18:20|23708.46|23670.46|23707.53|23669.53|23709.27|23671.27|23706.43|23668.43|10
1620123510000|2021-05-04 10:18:30|23707.12|23669.12|23706.36|23668.36|23707.31|23669.31|23703.07|23665.07|10
1620123520000|2021-05-04 10:18:40|23706.45|23668.45|23721.49|23683.49|23721.49|23683.49|23706.45|23668.45|10
1620123530000|2021-05-04 10:18:50|23723.82|23685.82|23730.95|23692.95|23732.32|23694.32|23723.82|23685.82|10
1620123540000|2021-05-04 10:19:00|23732.44|23694.44|23739.67|23701.67|23739.67|23701.67|23732.07|23694.07|10
1620123550000|2021-05-04 10:19:10|23743.04|23705.04|23750.59|23712.59|23752.67|23714.67|23743.04|23705.04|10
1620123560000|2021-05-04 10:19:20|23747.95|23709.95|23743.38|23705.38|23747.95|23709.95|23743.38|23705.38|10
1620123570000|2021-05-04 10:19:30|23742.64|23704.64|23737.32|23699.32|23742.64|23704.64|23737.32|23699.32|10
1620123580000|2021-05-04 10:19:40|23737.66|23699.66|23734.7|23696.7|23738.61|23700.61|23734.7|23696.7|10
1620123590000|2021-05-04 10:19:50|23733.75|23695.75|23728.81|23690.81|23733.75|23695.75|23728.7|23690.7|10
1620123600000|2021-05-04 10:20:00|23728.19|23690.19|23719.96|23681.96|23728.19|23690.19|23719.96|23681.96|10
1620123610000|2021-05-04 10:20:10|23720.54|23682.54|23723.67|23685.67|23724.14|23686.14|23719.54|23681.54|10
1620123620000|2021-05-04 10:20:20|23723.48|23685.48|23725.17|23687.17|23725.17|23687.17|23722.77|23684.77|10
1620123630000|2021-05-04 10:20:30|23723.47|23685.47|23715.32|23677.32|23724.66|23686.66|23715.32|23677.32|9
1620123640000|2021-05-04 10:20:40|23713.4|23675.4|23714.68|23676.68|23715.17|23677.17|23710.92|23672.92|10
1620123650000|2021-05-04 10:20:50|23715.02|23677.02|23716.28|23678.28|23718.72|23680.72|23714.84|23676.84|10
1620123660000|2021-05-04 10:21:00|23715.85|23677.85|23726.55|23688.55|23726.91|23688.91|23715.85|23677.85|10
1620123670000|2021-05-04 10:21:10|23727.16|23689.16|23736.12|23698.12|23736.12|23698.12|23727.16|23689.16|10
1620123680000|2021-05-04 10:21:20|23736.8|23698.8|23739.5|23701.5|23739.64|23701.64|23736.58|23698.58|10
1620123690000|2021-05-04 10:21:30|23738.38|23700.38|23740.81|23702.81|23741.07|23703.07|23738.38|23700.38|10
1620123700000|2021-05-04 10:21:40|23741.91|23703.91|23750.05|23712.05|23750.05|23712.05|23741.91|23703.91|10
1620123710000|2021-05-04 10:21:50|23750.29|23712.29|23753.36|23715.36|23753.36|23715.36|23749.44|23711.44|10
1620123720000|2021-05-04 10:22:00|23753.08|23715.08|23761|23723|23761|23723|23753.02|23715.02|10
1620123730000|2021-05-04 10:22:10|23760.82|23722.82|23756.75|23718.75|23760.82|23722.82|23756.75|23718.75|10
1620123740000|2021-05-04 10:22:20|23755.93|23717.93|23752.96|23714.96|23756.23|23718.23|23752.96|23714.96|10
1620123750000|2021-05-04 10:22:30|23751.17|23713.17|23745.23|23707.23|23751.17|23713.17|23745.23|23707.23|10
1620123760000|2021-05-04 10:22:40|23743.95|23705.95|23732.23|23694.23|23743.95|23705.95|23732.23|23694.23|10
1620123770000|2021-05-04 10:22:50|23733.05|23695.05|23731.39|23693.39|23733.05|23695.05|23729.24|23691.24|10
1620123780000|2021-05-04 10:23:00|23730.47|23692.47|23726.78|23688.78|23730.52|23692.52|23726.67|23688.67|10
1620123790000|2021-05-04 10:23:10|23726.05|23688.05|23722.98|23684.98|23726.05|23688.05|23721.77|23683.77|10
1620123800000|2021-05-04 10:23:20|23723.39|23685.39|23723.56|23685.56|23724.44|23686.44|23722.64|23684.64|10
1620123810000|2021-05-04 10:23:30|23724.64|23686.64|23720.43|23682.43|23726|23688|23719.57|23681.57|10
1620123820000|2021-05-04 10:23:40|23723.06|23685.06|23721.88|23683.88|23723.14|23685.14|23721.2|23683.2|10
1620123830000|2021-05-04 10:23:50|23720.56|23682.56|23716.73|23678.73|23720.61|23682.61|23716.73|23678.73|10
1620123840000|2021-05-04 10:24:00|23715.53|23677.53|23719.88|23681.88|23719.88|23681.88|23715.09|23677.09|9
1620123850000|2021-05-04 10:24:10|23719.57|23681.57|23722.26|23684.26|23722.26|23684.26|23719.57|23681.57|9
1620123860000|2021-05-04 10:24:20|23722.77|23684.77|23722.12|23684.12|23722.99|23684.99|23722|23684|10
1620123870000|2021-05-04 10:24:30|23723.04|23685.04|23722.76|23684.76|23724.19|23686.19|23722.76|23684.76|10
1620123880000|2021-05-04 10:24:40|23722.6|23684.6|23725.62|23687.62|23725.98|23687.98|23722.6|23684.6|10
1620123890000|2021-05-04 10:24:50|23726.68|23688.68|23727.17|23689.17|23727.77|23689.77|23726.61|23688.61|10
1620123900000|2021-05-04 10:25:00|23726.36|23688.36|23726.05|23688.05|23727.48|23689.48|23725.22|23687.22|10
1620123910000|2021-05-04 10:25:10|23725.13|23687.13|23722.99|23684.99|23725.5|23687.5|23722.99|23684.99|10
1620123920000|2021-05-04 10:25:20|23723.88|23685.88|23720.27|23682.27|23723.88|23685.88|23719.23|23681.23|10
1620123930000|2021-05-04 10:25:30|23720.19|23682.19|23721|23683|23721|23683|23718.94|23680.94|10
1620123940000|2021-05-04 10:25:40|23721.15|23683.15|23715.6|23677.6|23721.47|23683.47|23715.6|23677.6|10
1620123950000|2021-05-04 10:25:50|23714.17|23676.17|23699.59|23661.59|23714.17|23676.17|23699.36|23661.36|10
1620123960000|2021-05-04 10:26:00|23700.18|23662.18|23700.4|23662.4|23702.47|23664.47|23699.42|23661.42|10
1620123970000|2021-05-04 10:26:10|23699.66|23661.66|23699.34|23661.34|23700.87|23662.87|23697.74|23659.74|10
1620123980000|2021-05-04 10:26:20|23699.61|23661.61|23693.56|23655.56|23699.61|23661.61|23693.25|23655.25|10
1620123990000|2021-05-04 10:26:30|23694.27|23656.27|23698.18|23660.18|23698.18|23660.18|23694.27|23656.27|10
1620124000000|2021-05-04 10:26:40|23698|23660|23699.59|23661.59|23699.59|23661.59|23697.97|23659.97|9
1620124010000|2021-05-04 10:26:50|23700.89|23662.89|23707.71|23669.71|23707.71|23669.71|23700.89|23662.89|10
1620124020000|2021-05-04 10:27:00|23710.51|23672.51|23715.88|23677.88|23715.88|23677.88|23710.51|23672.51|10
1620124030000|2021-05-04 10:27:10|23716.11|23678.11|23718.05|23680.05|23718.05|23680.05|23715.86|23677.86|10
1620124040000|2021-05-04 10:27:20|23718.19|23680.19|23711.55|23673.55|23718.19|23680.19|23711.55|23673.55|10
1620124050000|2021-05-04 10:27:30|23711.09|23673.09|23711.18|23673.18|23712.25|23674.25|23710.99|23672.99|10
1620124060000|2021-05-04 10:27:40|23709.7|23671.7|23702.7|23664.7|23709.7|23671.7|23702.7|23664.7|10
1620124070000|2021-05-04 10:27:50|23702.46|23664.46|23702.81|23664.81|23703.55|23665.55|23702.4|23664.4|10
1620124080000|2021-05-04 10:28:00|23702.47|23664.47|23698.92|23660.92|23702.7|23664.7|23698.92|23660.92|10
1620124090000|2021-05-04 10:28:10|23698.27|23660.27|23698.79|23660.79|23699.87|23661.87|23698.27|23660.27|10
1620124100000|2021-05-04 10:28:20|23699.34|23661.34|23705.53|23667.53|23705.53|23667.53|23698.99|23660.99|10
1620124110000|2021-05-04 10:28:30|23706.18|23668.18|23713.56|23675.56|23713.56|23675.56|23706.18|23668.18|10
1620124120000|2021-05-04 10:28:40|23713.82|23675.82|23716.38|23678.38|23716.38|23678.38|23713.82|23675.82|10
1620124130000|2021-05-04 10:28:50|23716.92|23678.92|23725.68|23687.68|23725.68|23687.68|23716.92|23678.92|9
1620124140000|2021-05-04 10:29:00|23727.42|23689.42|23732.47|23694.47|23733.27|23695.27|23727.42|23689.42|10
1620124150000|2021-05-04 10:29:10|23731.48|23693.48|23730.61|23692.61|23731.48|23693.48|23728.31|23690.31|10
1620124160000|2021-05-04 10:29:20|23733.42|23695.42|23734.08|23696.08|23734.27|23696.27|23732.32|23694.32|10
1620124170000|2021-05-04 10:29:30|23734.35|23696.35|23735.2|23697.2|23737.22|23699.22|23734.35|23696.35|10
1620124180000|2021-05-04 10:29:40|23734.49|23696.49|23730.82|23692.82|23734.72|23696.72|23730.59|23692.59|10
1620124190000|2021-05-04 10:29:50|23729.91|23691.91|23726.22|23688.22|23729.91|23691.91|23724.73|23686.73|10
1620124200000|2021-05-04 10:30:00|23726.26|23688.26|23722.26|23684.26|23727.56|23689.56|23721.62|23683.62|10
1620124210000|2021-05-04 10:30:10|23722.85|23684.85|23723.08|23685.08|23724.56|23686.56|23722.38|23684.38|10
1620124220000|2021-05-04 10:30:20|23722.58|23684.58|23717.64|23679.64|23722.58|23684.58|23717.64|23679.64|10
1620124230000|2021-05-04 10:30:30|23717.26|23679.26|23713.46|23675.46|23717.45|23679.45|23713.46|23675.46|10
1620124240000|2021-05-04 10:30:40|23710.67|23672.67|23700.48|23662.48|23710.67|23672.67|23700.48|23662.48|10
1620124250000|2021-05-04 10:30:50|23695.93|23657.93|23690.85|23652.85|23696.77|23658.77|23690.69|23652.69|10
1620124260000|2021-05-04 10:31:00|23691.66|23653.66|23709.02|23671.02|23712.05|23674.05|23691.66|23653.66|10
1620124270000|2021-05-04 10:31:10|23709.69|23671.69|23719.25|23681.25|23719.25|23681.25|23709.69|23671.69|10
1620124280000|2021-05-04 10:31:20|23719.65|23681.65|23724.99|23686.99|23727.47|23689.47|23719.65|23681.65|10
1620124290000|2021-05-04 10:31:30|23725.5|23687.5|23731.78|23693.78|23731.78|23693.78|23725.5|23687.5|10
1620124300000|2021-05-04 10:31:40|23730.94|23692.94|23726|23688|23730.94|23692.94|23726|23688|10
1620124310000|2021-05-04 10:31:50|23725.59|23687.59|23727.16|23689.16|23728.37|23690.37|23724.26|23686.26|10
1620124320000|2021-05-04 10:32:00|23727.33|23689.33|23725.68|23687.68|23727.91|23689.91|23725.44|23687.44|9
1620124330000|2021-05-04 10:32:10|23725.32|23687.32|23723|23685|23725.76|23687.76|23723|23685|10
1620124340000|2021-05-04 10:32:20|23723.2|23685.2|23727.47|23689.47|23728.49|23690.49|23723.2|23685.2|10
1620124350000|2021-05-04 10:32:30|23727.18|23689.18|23734.47|23696.47|23734.47|23696.47|23727.11|23689.11|10
1620124360000|2021-05-04 10:32:40|23734.38|23696.38|23739.98|23701.98|23739.98|23701.98|23734.38|23696.38|10
1620124370000|2021-05-04 10:32:50|23740.75|23702.75|23745.42|23707.42|23745.42|23707.42|23740.75|23702.75|10
1620124380000|2021-05-04 10:33:00|23745|23707|23746.38|23708.38|23746.59|23708.59|23743.82|23705.82|10
1620124390000|2021-05-04 10:33:10|23747.01|23709.01|23752.63|23714.63|23752.63|23714.63|23747|23709|10
1620124400000|2021-05-04 10:33:20|23752|23714|23755.07|23717.07|23756|23718|23752|23714|10
1620124410000|2021-05-04 10:33:30|23754.59|23716.59|23756.98|23718.98|23757.39|23719.39|23754.59|23716.59|10
1620124420000|2021-05-04 10:33:40|23757.35|23719.35|23756.19|23718.19|23757.85|23719.85|23755.1|23717.1|10
1620124430000|2021-05-04 10:33:50|23757.37|23719.37|23750.68|23712.68|23758.1|23720.1|23750.34|23712.34|10
1620124440000|2021-05-04 10:34:00|23752.48|23714.48|23754.75|23716.75|23755.4|23717.4|23752.18|23714.18|10
1620124450000|2021-05-04 10:34:10|23754.63|23716.63|23750.62|23712.62|23754.63|23716.63|23750.62|23712.62|10
1620124460000|2021-05-04 10:34:20|23749.49|23711.49|23737.17|23699.17|23749.49|23711.49|23737.17|23699.17|10
1620124470000|2021-05-04 10:34:30|23736.78|23698.78|23729.84|23691.84|23736.78|23698.78|23729.84|23691.84|10
1620124480000|2021-05-04 10:34:40|23729.34|23691.34|23731.12|23693.12|23732.65|23694.65|23729.34|23691.34|10
1620124490000|2021-05-04 10:34:50|23730.98|23692.98|23728.38|23690.38|23730.98|23692.98|23727.92|23689.92|10
1620124500000|2021-05-04 10:35:00|23728.33|23690.33|23730.26|23692.26|23730.26|23692.26|23728.21|23690.21|10
1620124510000|2021-05-04 10:35:10|23730.9|23692.9|23734.95|23696.95|23734.95|23696.95|23730.9|23692.9|10
1620124520000|2021-05-04 10:35:20|23735.27|23697.27|23738.47|23700.47|23738.47|23700.47|23735.05|23697.05|10
1620124530000|2021-05-04 10:35:30|23739.22|23701.22|23746.66|23708.66|23746.66|23708.66|23739.22|23701.22|10
1620124540000|2021-05-04 10:35:40|23746.44|23708.44|23753.46|23715.46|23753.46|23715.46|23746.44|23708.44|10
1620124550000|2021-05-04 10:35:50|23753.31|23715.31|23755.65|23717.65|23756.62|23718.62|23753.31|23715.31|10
1620124560000|2021-05-04 10:36:00|23755.19|23717.19|23754.68|23716.68|23756.2|23718.2|23754.68|23716.68|10
1620124570000|2021-05-04 10:36:10|23754.47|23716.47|23756.75|23718.75|23756.87|23718.87|23754.11|23716.11|10
1620124580000|2021-05-04 10:36:20|23756.26|23718.26|23765.37|23727.37|23766.02|23728.02|23755.98|23717.98|10
1620124590000|2021-05-04 10:36:30|23765.42|23727.42|23766.68|23728.68|23766.68|23728.68|23764.66|23726.66|10
1620124600000|2021-05-04 10:36:40|23766.67|23728.67|23765.65|23727.65|23767.35|23729.35|23764.02|23726.02|10
1620124610000|2021-05-04 10:36:50|23765.71|23727.71|23767.71|23729.71|23768.3|23730.3|23765.71|23727.71|10
1620124620000|2021-05-04 10:37:00|23768.23|23730.23|23768.04|23730.04|23768.69|23730.69|23767.26|23729.26|10
1620124630000|2021-05-04 10:37:10|23766.36|23728.36|23764.07|23726.07|23766.46|23728.46|23764.07|23726.07|10
1620124640000|2021-05-04 10:37:20|23763.1|23725.1|23757.98|23719.98|23763.1|23725.1|23756.56|23718.56|10
1620124650000|2021-05-04 10:37:30|23756.51|23718.51|23760.13|23722.13|23760.13|23722.13|23755.34|23717.34|10
1620124660000|2021-05-04 10:37:40|23761.11|23723.11|23761.47|23723.47|23762.53|23724.53|23760.47|23722.47|10
1620124670000|2021-05-04 10:37:50|23760.59|23722.59|23756.45|23718.45|23760.75|23722.75|23755.95|23717.95|10
1620124680000|2021-05-04 10:38:00|23756.53|23718.53|23759.69|23721.69|23759.69|23721.69|23756.53|23718.53|10
1620124690000|2021-05-04 10:38:10|23758.39|23720.39|23756.5|23718.5|23758.39|23720.39|23755.43|23717.43|10
1620124700000|2021-05-04 10:38:20|23756.94|23718.94|23759.79|23721.79|23760.05|23722.05|23756.94|23718.94|10
1620124710000|2021-05-04 10:38:30|23759.67|23721.67|23762.72|23724.72|23762.91|23724.91|23759.61|23721.61|10
1620124720000|2021-05-04 10:38:40|23763.27|23725.27|23765.62|23727.62|23766.26|23728.26|23763.27|23725.27|10
1620124730000|2021-05-04 10:38:50|23765.07|23727.07|23767.14|23729.14|23768.54|23730.54|23765.07|23727.07|10
1620124740000|2021-05-04 10:39:00|23767.02|23729.02|23762.59|23724.59|23767.02|23729.02|23762.3|23724.3|10
1620124750000|2021-05-04 10:39:10|23762.9|23724.9|23755.34|23717.34|23766.07|23728.07|23755.29|23717.29|9
1620124760000|2021-05-04 10:39:20|23753.84|23715.84|23750.14|23712.14|23754.93|23716.93|23749.99|23711.99|10
1620124770000|2021-05-04 10:39:30|23750.13|23712.13|23744.74|23706.74|23750.13|23712.13|23744.74|23706.74|10
1620124780000|2021-05-04 10:39:40|23745.31|23707.31|23746.67|23708.67|23746.67|23708.67|23745.31|23707.31|10
1620124790000|2021-05-04 10:39:50|23746.98|23708.98|23747.56|23709.56|23747.99|23709.99|23746.27|23708.27|10
1620124800000|2021-05-04 10:40:00|23746.95|23708.95|23745.21|23707.21|23748.13|23710.13|23745.21|23707.21|10
1620124810000|2021-05-04 10:40:10|23744.34|23706.34|23743.2|23705.2|23744.34|23706.34|23740.75|23702.75|10
1620124820000|2021-05-04 10:40:20|23743.01|23705.01|23746.92|23708.92|23746.92|23708.92|23743.01|23705.01|10
1620124830000|2021-05-04 10:40:30|23747.65|23709.65|23750.67|23712.67|23750.67|23712.67|23745.89|23707.89|10
1620124840000|2021-05-04 10:40:40|23752.21|23714.21|23756.75|23718.75|23757.21|23719.21|23752.21|23714.21|10
1620124850000|2021-05-04 10:40:50|23757.04|23719.04|23756.25|23718.25|23759.35|23721.35|23756.25|23718.25|10
1620124860000|2021-05-04 10:41:00|23755.36|23717.36|23752.66|23714.66|23755.36|23717.36|23751.12|23713.12|10
1620124870000|2021-05-04 10:41:10|23752.45|23714.45|23754.38|23716.38|23755.45|23717.45|23752.45|23714.45|10
1620124880000|2021-05-04 10:41:20|23754.12|23716.12|23755.29|23717.29|23755.46|23717.46|23754.02|23716.02|10
1620124890000|2021-05-04 10:41:30|23755.36|23717.36|23758.59|23720.59|23758.59|23720.59|23755|23717|10
1620124900000|2021-05-04 10:41:40|23758.71|23720.71|23761.15|23723.15|23761.15|23723.15|23757.69|23719.69|10
1620124910000|2021-05-04 10:41:50|23759.79|23721.79|23762.58|23724.58|23762.58|23724.58|23759.26|23721.26|10
1620124920000|2021-05-04 10:42:00|23764.85|23726.85|23769.76|23731.76|23769.93|23731.93|23764.85|23726.85|10
1620124930000|2021-05-04 10:42:10|23769.39|23731.39|23768.12|23730.12|23771|23733|23768.12|23730.12|10
1620124940000|2021-05-04 10:42:20|23767.45|23729.45|23764.66|23726.66|23767.45|23729.45|23763.83|23725.83|10
1620124950000|2021-05-04 10:42:30|23766.11|23728.11|23772.3|23734.3|23772.96|23734.96|23766.11|23728.11|10
1620124960000|2021-05-04 10:42:40|23773.05|23735.05|23785.52|23747.52|23785.52|23747.52|23773.05|23735.05|10
1620124970000|2021-05-04 10:42:50|23787.75|23749.75|23801.15|23763.15|23801.15|23763.15|23787.54|23749.54|10
1620124980000|2021-05-04 10:43:00|23804.12|23766.12|23809.16|23771.16|23809.16|23771.16|23804.12|23766.12|10
1620124990000|2021-05-04 10:43:10|23808.93|23770.93|23810.07|23772.07|23811.15|23773.15|23808.93|23770.93|10
1620125000000|2021-05-04 10:43:20|23810.02|23772.02|23808.49|23770.49|23810.25|23772.25|23808.47|23770.47|10
1620125010000|2021-05-04 10:43:30|23806.72|23768.72|23801.78|23763.78|23806.72|23768.72|23801.12|23763.12|10
1620125020000|2021-05-04 10:43:40|23802.6|23764.6|23802.89|23764.89|23803.84|23765.84|23802.6|23764.6|10
1620125030000|2021-05-04 10:43:50|23802.45|23764.45|23797.8|23759.8|23802.45|23764.45|23797.8|23759.8|10
1620125040000|2021-05-04 10:44:00|23797.39|23759.39|23786.43|23748.43|23797.39|23759.39|23786.35|23748.35|10
1620125050000|2021-05-04 10:44:10|23788.44|23750.44|23790.27|23752.27|23790.79|23752.79|23786.6|23748.6|10
1620125060000|2021-05-04 10:44:20|23789.7|23751.7|23786.21|23748.21|23789.7|23751.7|23785.44|23747.44|10
1620125070000|2021-05-04 10:44:30|23785.44|23747.44|23779.2|23741.2|23785.44|23747.44|23779.2|23741.2|10
1620125080000|2021-05-04 10:44:40|23778.47|23740.47|23773.77|23735.77|23778.47|23740.47|23773.1|23735.1|10
1620125090000|2021-05-04 10:44:50|23773.93|23735.93|23773.65|23735.65|23773.99|23735.99|23771.93|23733.93|10
1620125100000|2021-05-04 10:45:00|23773.7|23735.7|23768.77|23730.77|23773.7|23735.7|23768.3|23730.3|10
1620125110000|2021-05-04 10:45:10|23768.79|23730.79|23763.45|23725.45|23768.79|23730.79|23763.22|23725.22|10
1620125120000|2021-05-04 10:45:20|23763.28|23725.28|23760.08|23722.08|23763.28|23725.28|23760.08|23722.08|10
1620125130000|2021-05-04 10:45:30|23760.02|23722.02|23760.77|23722.77|23760.77|23722.77|23758.71|23720.71|10
1620125140000|2021-05-04 10:45:40|23761.62|23723.62|23771.37|23733.37|23771.37|23733.37|23761.62|23723.62|10
1620125150000|2021-05-04 10:45:50|23772.37|23734.37|23772.64|23734.64|23774.3|23736.3|23772.34|23734.34|10
1620125160000|2021-05-04 10:46:00|23772.73|23734.73|23775.7|23737.7|23776.33|23738.33|23772.61|23734.61|10
1620125170000|2021-05-04 10:46:10|23775.73|23737.73|23784.73|23746.73|23784.73|23746.73|23775.73|23737.73|10
1620125180000|2021-05-04 10:46:20|23785.48|23747.48|23798.4|23760.4|23798.4|23760.4|23785.48|23747.48|10
1620125190000|2021-05-04 10:46:30|23798.28|23760.28|23801.21|23763.21|23802.43|23764.43|23798.28|23760.28|10
1620125200000|2021-05-04 10:46:40|23801.38|23763.38|23806.15|23768.15|23806.15|23768.15|23801.38|23763.38|10
1620125210000|2021-05-04 10:46:50|23805.98|23767.98|23800.15|23762.15|23806.18|23768.18|23799.28|23761.28|10
1620125220000|2021-05-04 10:47:00|23800.77|23762.77|23807.07|23769.07|23807.07|23769.07|23800.77|23762.77|10
1620125230000|2021-05-04 10:47:10|23807.03|23769.03|23813.3|23775.3|23813.66|23775.66|23806.3|23768.3|10
1620125240000|2021-05-04 10:47:20|23813.4|23775.4|23815.71|23777.71|23816.36|23778.36|23811.19|23773.19|10
1620125250000|2021-05-04 10:47:30|23815.37|23777.37|23813.89|23775.89|23817.28|23779.28|23813.49|23775.49|10
1620125260000|2021-05-04 10:47:40|23812.83|23774.83|23809.22|23771.22|23812.83|23774.83|23807.72|23769.72|10
1620125270000|2021-05-04 10:47:50|23808.05|23770.05|23809.08|23771.08|23809.42|23771.42|23807.96|23769.96|10
1620125280000|2021-05-04 10:48:00|23808.95|23770.95|23809.95|23771.95|23811.81|23773.81|23808.9|23770.9|10
1620125290000|2021-05-04 10:48:10|23809.55|23771.55|23807.99|23769.99|23809.55|23771.55|23806.93|23768.93|10
1620125300000|2021-05-04 10:48:20|23807.3|23769.3|23807.06|23769.06|23809.24|23771.24|23806.79|23768.79|10
1620125310000|2021-05-04 10:48:30|23808.35|23770.35|23815.03|23777.03|23815.03|23777.03|23808.22|23770.22|10
1620125320000|2021-05-04 10:48:40|23815.78|23777.78|23817.57|23779.57|23818.31|23780.31|23815.78|23777.78|10
1620125330000|2021-05-04 10:48:50|23818.15|23780.15|23822.95|23784.95|23822.95|23784.95|23818.15|23780.15|10
1620125340000|2021-05-04 10:49:00|23823.4|23785.4|23824.7|23786.7|23825.04|23787.04|23822.47|23784.47|10
1620125350000|2021-05-04 10:49:10|23824.98|23786.98|23840.65|23802.65|23840.65|23802.65|23824.98|23786.98|10
1620125360000|2021-05-04 10:49:20|23841.05|23803.05|23841.47|23803.47|23842.79|23804.79|23841.05|23803.05|10
1620125370000|2021-05-04 10:49:30|23840.97|23802.97|23841.62|23803.62|23842.45|23804.45|23840.8|23802.8|10
1620125380000|2021-05-04 10:49:40|23839.76|23801.76|23829.64|23791.64|23839.76|23801.76|23829.41|23791.41|10
1620125390000|2021-05-04 10:49:50|23828.01|23790.01|23811.76|23773.76|23828.71|23790.71|23811.76|23773.76|10
1620125400000|2021-05-04 10:50:00|23807.54|23769.54|23802.71|23764.71|23807.54|23769.54|23802.13|23764.13|10
1620125410000|2021-05-04 10:50:10|23802.81|23764.81|23804.01|23766.01|23805.05|23767.05|23802.81|23764.81|10
1620125420000|2021-05-04 10:50:20|23804.45|23766.45|23808.08|23770.08|23808.08|23770.08|23804.45|23766.45|10
1620125430000|2021-05-04 10:50:30|23806.58|23768.58|23803.39|23765.39|23806.58|23768.58|23800.66|23762.66|10
1620125440000|2021-05-04 10:50:40|23802.28|23764.28|23808.32|23770.32|23808.32|23770.32|23802.28|23764.28|9
1620125450000|2021-05-04 10:50:50|23809.5|23771.5|23814.04|23776.04|23814.6|23776.6|23809.5|23771.5|10
1620125460000|2021-05-04 10:51:00|23812.86|23774.86|23814.02|23776.02|23814.02|23776.02|23812.1|23774.1|10
1620125470000|2021-05-04 10:51:10|23814.47|23776.47|23815.82|23777.82|23816.14|23778.14|23814.47|23776.47|10
1620125480000|2021-05-04 10:51:20|23821.56|23783.56|23824.39|23786.39|23826.46|23788.46|23821.56|23783.56|9
1620125490000|2021-05-04 10:51:30|23824.04|23786.04|23826.13|23788.13|23826.13|23788.13|23822.74|23784.74|10
1620125500000|2021-05-04 10:51:40|23826.1|23788.1|23832.13|23794.13|23833.72|23795.72|23826.1|23788.1|10
1620125510000|2021-05-04 10:51:50|23833.06|23795.06|23840.45|23802.45|23840.45|23802.45|23833.06|23795.06|10
1620125520000|2021-05-04 10:52:00|23839.9|23801.9|23841.68|23803.68|23842.31|23804.31|23839.89|23801.89|10
1620125530000|2021-05-04 10:52:10|23841.45|23803.45|23843.06|23805.06|23843.06|23805.06|23839.31|23801.31|10
1620125540000|2021-05-04 10:52:20|23842.5|23804.5|23848.36|23810.36|23848.36|23810.36|23842.5|23804.5|9
1620125550000|2021-05-04 10:52:30|23848.82|23810.82|23853.92|23815.92|23853.92|23815.92|23848.82|23810.82|10
1620125560000|2021-05-04 10:52:40|23854.91|23816.91|23859.94|23821.94|23859.94|23821.94|23854.91|23816.91|10
1620125570000|2021-05-04 10:52:50|23861.13|23823.13|23864.59|23826.59|23868.69|23830.69|23861.13|23823.13|10
1620125580000|2021-05-04 10:53:00|23862.2|23824.2|23863.24|23825.24|23863.84|23825.84|23861.27|23823.27|10
1620125590000|2021-05-04 10:53:10|23862.41|23824.41|23864.18|23826.18|23865.28|23827.28|23862.41|23824.41|10
1620125600000|2021-05-04 10:53:20|23863.87|23825.87|23867.52|23829.52|23867.52|23829.52|23863.87|23825.87|10
1620125610000|2021-05-04 10:53:30|23867.94|23829.94|23861.21|23823.21|23867.94|23829.94|23860.75|23822.75|10
1620125620000|2021-05-04 10:53:40|23862.35|23824.35|23863.86|23825.86|23865.27|23827.27|23862.35|23824.35|10
1620125630000|2021-05-04 10:53:50|23864.73|23826.73|23860.85|23822.85|23865.08|23827.08|23860.85|23822.85|10
1620125640000|2021-05-04 10:54:00|23861.86|23823.86|23858.63|23820.63|23863.44|23825.44|23858.63|23820.63|9
1620125650000|2021-05-04 10:54:10|23856.98|23818.98|23851.49|23813.49|23856.98|23818.98|23850.89|23812.89|10
1620125660000|2021-05-04 10:54:20|23851.71|23813.71|23847.22|23809.22|23851.71|23813.71|23847.22|23809.22|9
1620125670000|2021-05-04 10:54:30|23847.8|23809.8|23845.97|23807.97|23848.95|23810.95|23844.7|23806.7|10
1620125680000|2021-05-04 10:54:40|23846.34|23808.34|23850.6|23812.6|23850.6|23812.6|23845.64|23807.64|10
1620125690000|2021-05-04 10:54:50|23851.11|23813.11|23863.16|23825.16|23863.16|23825.16|23851.11|23813.11|10
1620125700000|2021-05-04 10:55:00|23862.7|23824.7|23861.12|23823.12|23862.7|23824.7|23860.16|23822.16|10
1620125710000|2021-05-04 10:55:10|23864.57|23826.57|23866.4|23828.4|23869.02|23831.02|23864.57|23826.57|10
1620125720000|2021-05-04 10:55:20|23866.82|23828.82|23859.88|23821.88|23866.95|23828.95|23859.88|23821.88|10
1620125730000|2021-05-04 10:55:30|23860.34|23822.34|23859.48|23821.48|23861.86|23823.86|23859.36|23821.36|10
1620125740000|2021-05-04 10:55:40|23858.35|23820.35|23852.54|23814.54|23858.69|23820.69|23852.44|23814.44|10
1620125750000|2021-05-04 10:55:50|23852.81|23814.81|23851.21|23813.21|23852.81|23814.81|23850.98|23812.98|10
1620125760000|2021-05-04 10:56:00|23850.82|23812.82|23856.12|23818.12|23856.12|23818.12|23850.82|23812.82|10
1620125770000|2021-05-04 10:56:10|23856.31|23818.31|23864.72|23826.72|23864.72|23826.72|23856.31|23818.31|10
1620125780000|2021-05-04 10:56:20|23865.06|23827.06|23878.36|23840.36|23878.36|23840.36|23865.06|23827.06|10
1620125790000|2021-05-04 10:56:30|23878.5|23840.5|23883.9|23845.9|23884.08|23846.08|23878.06|23840.06|10
1620125800000|2021-05-04 10:56:40|23882.87|23844.87|23877.2|23839.2|23882.87|23844.87|23877.2|23839.2|10
1620125810000|2021-05-04 10:56:50|23875.93|23837.93|23877.36|23839.36|23877.55|23839.55|23875.28|23837.28|10
1620125820000|2021-05-04 10:57:00|23877.66|23839.66|23871.07|23833.07|23877.66|23839.66|23871.07|23833.07|10
1620125830000|2021-05-04 10:57:10|23870.62|23832.62|23861.89|23823.89|23870.62|23832.62|23861.89|23823.89|10
1620125840000|2021-05-04 10:57:20|23861.56|23823.56|23859.81|23821.81|23861.56|23823.56|23858.55|23820.55|10
1620125850000|2021-05-04 10:57:30|23859.43|23821.43|23853.55|23815.55|23859.43|23821.43|23853.55|23815.55|10
1620125860000|2021-05-04 10:57:40|23853.6|23815.6|23850.46|23812.46|23853.6|23815.6|23849.77|23811.77|9
1620125870000|2021-05-04 10:57:50|23849.65|23811.65|23848.07|23810.07|23850.5|23812.5|23848.07|23810.07|9
1620125880000|2021-05-04 10:58:00|23847.99|23809.99|23830.49|23792.49|23847.99|23809.99|23830.49|23792.49|10
1620125890000|2021-05-04 10:58:10|23831.49|23793.49|23829.44|23791.44|23831.49|23793.49|23828.78|23790.78|10
1620125900000|2021-05-04 10:58:20|23828.85|23790.85|23825.38|23787.38|23828.85|23790.85|23823.79|23785.79|10
1620125910000|2021-05-04 10:58:30|23824.06|23786.06|23824.59|23786.59|23824.65|23786.65|23823.42|23785.42|10
1620125920000|2021-05-04 10:58:40|23825.13|23787.13|23825.99|23787.99|23827.34|23789.34|23825|23787|10
1620125930000|2021-05-04 10:58:50|23826.52|23788.52|23833.33|23795.33|23833.33|23795.33|23826.52|23788.52|10
1620125940000|2021-05-04 10:59:00|23835.32|23797.32|23839.18|23801.18|23839.18|23801.18|23835.32|23797.32|10
1620125950000|2021-05-04 10:59:10|23840.2|23802.2|23843.53|23805.53|23843.61|23805.61|23838.66|23800.66|10
1620125960000|2021-05-04 10:59:20|23843.84|23805.84|23852.87|23814.87|23852.87|23814.87|23843.84|23805.84|10
1620125970000|2021-05-04 10:59:30|23855.28|23817.28|23877.12|23839.12|23877.12|23839.12|23855.28|23817.28|10
1620125980000|2021-05-04 10:59:40|23878.42|23840.42|23888.09|23850.09|23888.09|23850.09|23877.67|23839.67|10
1620125990000|2021-05-04 10:59:50|23887.83|23849.83|23886.04|23848.04|23887.83|23849.83|23883.98|23845.98|10
1620126000000|2021-05-04 11:00:00|23886.81|23848.81|23889.17|23851.17|23890.34|23852.34|23886.81|23848.81|10
1620126010000|2021-05-04 11:00:10|23887.9|23849.9|23889.5|23851.5|23891.93|23853.93|23887.9|23849.9|10
1620126020000|2021-05-04 11:00:20|23887.18|23849.18|23872.82|23834.82|23887.18|23849.18|23872.82|23834.82|10
1620126030000|2021-05-04 11:00:30|23871.17|23833.17|23859.59|23821.59|23871.17|23833.17|23859.59|23821.59|10
1620126040000|2021-05-04 11:00:40|23859.07|23821.07|23848.24|23810.24|23859.07|23821.07|23846.38|23808.38|10
1620126050000|2021-05-04 11:00:50|23847.78|23809.78|23852.26|23814.26|23852.26|23814.26|23847.32|23809.32|10
1620126060000|2021-05-04 11:01:00|23851.41|23813.41|23853.36|23815.36|23853.68|23815.68|23849.69|23811.69|10
1620126070000|2021-05-04 11:01:10|23854.87|23816.87|23862.66|23824.66|23863.38|23825.38|23854.87|23816.87|10
1620126080000|2021-05-04 11:01:20|23862.37|23824.37|23865.18|23827.18|23868.25|23830.25|23862.3|23824.3|10
1620126090000|2021-05-04 11:01:30|23864.57|23826.57|23857.18|23819.18|23864.6|23826.6|23857.18|23819.18|10
1620126100000|2021-05-04 11:01:40|23856.72|23818.72|23858.46|23820.46|23859.67|23821.67|23856.72|23818.72|10
1620126110000|2021-05-04 11:01:50|23858.82|23820.82|23856.07|23818.07|23858.82|23820.82|23855.55|23817.55|10
1620126120000|2021-05-04 11:02:00|23855.96|23817.96|23852.73|23814.73|23856.48|23818.48|23852.32|23814.32|10
1620126130000|2021-05-04 11:02:10|23851.72|23813.72|23850.29|23812.29|23852.68|23814.68|23850.29|23812.29|10
1620126140000|2021-05-04 11:02:20|23851.74|23813.74|23837.38|23799.38|23851.96|23813.96|23837.38|23799.38|10
1620126150000|2021-05-04 11:02:30|23837|23799|23835.02|23797.02|23837|23799|23835.02|23797.02|10
1620126160000|2021-05-04 11:02:40|23834.3|23796.3|23852.38|23814.38|23852.38|23814.38|23833.4|23795.4|10
1620126170000|2021-05-04 11:02:50|23852.66|23814.66|23853.01|23815.01|23854.5|23816.5|23852.48|23814.48|10
1620126180000|2021-05-04 11:03:00|23851.31|23813.31|23850.05|23812.05|23852.36|23814.36|23849.91|23811.91|10
1620126190000|2021-05-04 11:03:10|23849.83|23811.83|23850.9|23812.9|23851.85|23813.85|23849.83|23811.83|10
1620126200000|2021-05-04 11:03:20|23851.81|23813.81|23851.81|23813.81|23853.04|23815.04|23851.22|23813.22|10
1620126210000|2021-05-04 11:03:30|23852.15|23814.15|23853.89|23815.89|23853.95|23815.95|23852.15|23814.15|10
1620126220000|2021-05-04 11:03:40|23854.86|23816.86|23861.37|23823.37|23862.06|23824.06|23854.15|23816.15|10
1620126230000|2021-05-04 11:03:50|23861.49|23823.49|23870.85|23832.85|23871.32|23833.32|23860.38|23822.38|10
1620126240000|2021-05-04 11:04:00|23871.14|23833.14|23872.58|23834.58|23872.58|23834.58|23869.9|23831.9|10
1620126250000|2021-05-04 11:04:10|23871.49|23833.49|23873.64|23835.64|23876.87|23838.87|23871.49|23833.49|10
1620126260000|2021-05-04 11:04:20|23873.02|23835.02|23867.3|23829.3|23873.02|23835.02|23866.88|23828.88|10
1620126270000|2021-05-04 11:04:30|23867.05|23829.05|23862.45|23824.45|23867.29|23829.29|23862.31|23824.31|10
1620126280000|2021-05-04 11:04:40|23862.27|23824.27|23857.87|23819.87|23864.16|23826.16|23857.87|23819.87|10
1620126290000|2021-05-04 11:04:50|23857.19|23819.19|23857.46|23819.46|23857.49|23819.49|23856.37|23818.37|9
1620126300000|2021-05-04 11:05:00|23857.93|23819.93|23857.84|23819.84|23858.63|23820.63|23857.64|23819.64|10
1620126310000|2021-05-04 11:05:10|23858.01|23820.01|23859.16|23821.16|23859.16|23821.16|23858.01|23820.01|10
1620126320000|2021-05-04 11:05:20|23859.27|23821.27|23860.61|23822.61|23860.98|23822.98|23859.27|23821.27|10
1620126330000|2021-05-04 11:05:30|23861.3|23823.3|23863.56|23825.56|23863.56|23825.56|23860.95|23822.95|10
1620126340000|2021-05-04 11:05:40|23863.65|23825.65|23862.86|23824.86|23863.65|23825.65|23862.63|23824.63|10
1620126350000|2021-05-04 11:05:50|23862.6|23824.6|23861.27|23823.27|23862.82|23824.82|23861.27|23823.27|10
1620126360000|2021-05-04 11:06:00|23860.93|23822.93|23861.28|23823.28|23861.96|23823.96|23860.13|23822.13|10
1620126370000|2021-05-04 11:06:10|23861.51|23823.51|23847.21|23809.21|23861.51|23823.51|23847.21|23809.21|10
1620126380000|2021-05-04 11:06:20|23845.91|23807.91|23843.96|23805.96|23845.95|23807.95|23843.96|23805.96|10
1620126390000|2021-05-04 11:06:30|23843.28|23805.28|23840.1|23802.1|23843.28|23805.28|23840.1|23802.1|10
1620126400000|2021-05-04 11:06:40|23839.65|23801.65|23837.05|23799.05|23839.65|23801.65|23835.62|23797.62|10
1620126410000|2021-05-04 11:06:50|23837.77|23799.77|23832.53|23794.53|23837.95|23799.95|23832.53|23794.53|10
1620126420000|2021-05-04 11:07:00|23832.22|23794.22|23833.97|23795.97|23834.69|23796.69|23832.18|23794.18|10
1620126430000|2021-05-04 11:07:10|23834.5|23796.5|23832.98|23794.98|23834.54|23796.54|23832.98|23794.98|10
1620126440000|2021-05-04 11:07:20|23833.07|23795.07|23833.23|23795.23|23834.92|23796.92|23831.8|23793.8|10
1620126450000|2021-05-04 11:07:30|23833.42|23795.42|23832.64|23794.64|23833.42|23795.42|23830.96|23792.96|10
1620126460000|2021-05-04 11:07:40|23832.47|23794.47|23827.41|23789.41|23832.47|23794.47|23827.41|23789.41|10
1620126470000|2021-05-04 11:07:50|23827.97|23789.97|23818.99|23780.99|23827.97|23789.97|23818.99|23780.99|10
1620126480000|2021-05-04 11:08:00|23819.43|23781.43|23805.15|23767.15|23819.43|23781.43|23803.81|23765.81|10
1620126490000|2021-05-04 11:08:10|23805.17|23767.17|23806.19|23768.19|23808.33|23770.33|23805.17|23767.17|10
1620126500000|2021-05-04 11:08:20|23806.27|23768.27|23809.83|23771.83|23809.83|23771.83|23806.27|23768.27|9
1620126510000|2021-05-04 11:08:30|23808.98|23770.98|23799.94|23761.94|23808.98|23770.98|23799.94|23761.94|10
1620126520000|2021-05-04 11:08:40|23798.57|23760.57|23795.86|23757.86|23798.57|23760.57|23795.86|23757.86|10
1620126530000|2021-05-04 11:08:50|23795.87|23757.87|23800.03|23762.03|23800.15|23762.15|23795.87|23757.87|10
1620126540000|2021-05-04 11:09:00|23800.07|23762.07|23803.5|23765.5|23803.5|23765.5|23799.23|23761.23|10
1620126550000|2021-05-04 11:09:10|23802.39|23764.39|23809.4|23771.4|23809.4|23771.4|23802.39|23764.39|10
1620126560000|2021-05-04 11:09:20|23811.21|23773.21|23811.36|23773.36|23812.52|23774.52|23810.45|23772.45|10
1620126570000|2021-05-04 11:09:30|23810.03|23772.03|23811.1|23773.1|23811.1|23773.1|23809.02|23771.02|10
1620126580000|2021-05-04 11:09:40|23810.93|23772.93|23810.13|23772.13|23810.93|23772.93|23808.24|23770.24|10
1620126590000|2021-05-04 11:09:50|23810.35|23772.35|23811.11|23773.11|23811.22|23773.22|23810.05|23772.05|10
1620126600000|2021-05-04 11:10:00|23811.1|23773.1|23812.56|23774.56|23812.56|23774.56|23811.1|23773.1|10
1620126610000|2021-05-04 11:10:10|23813.96|23775.96|23816.54|23778.54|23817.2|23779.2|23813.96|23775.96|10
1620126620000|2021-05-04 11:10:20|23816.26|23778.26|23819.18|23781.18|23819.18|23781.18|23816.1|23778.1|10
1620126630000|2021-05-04 11:10:30|23819.54|23781.54|23822.3|23784.3|23822.3|23784.3|23819.54|23781.54|10
1620126640000|2021-05-04 11:10:40|23822.49|23784.49|23817.36|23779.36|23822.77|23784.77|23817.36|23779.36|10
1620126650000|2021-05-04 11:10:50|23817.49|23779.49|23812.68|23774.68|23817.49|23779.49|23812.68|23774.68|10
1620126660000|2021-05-04 11:11:00|23811.56|23773.56|23792.08|23754.08|23811.56|23773.56|23792.08|23754.08|10
1620126670000|2021-05-04 11:11:10|23789.09|23751.09|23789.51|23751.51|23790.97|23752.97|23787.55|23749.55|10
1620126680000|2021-05-04 11:11:20|23788.71|23750.71|23783.54|23745.54|23788.71|23750.71|23783.54|23745.54|10
1620126690000|2021-05-04 11:11:30|23782.84|23744.84|23782.26|23744.26|23782.94|23744.94|23780.77|23742.77|10
1620126700000|2021-05-04 11:11:40|23782.11|23744.11|23762.45|23724.45|23782.11|23744.11|23762.45|23724.45|10
1620126710000|2021-05-04 11:11:50|23758.79|23720.79|23748.97|23710.97|23758.79|23720.79|23748.97|23710.97|10
1620126720000|2021-05-04 11:12:00|23749.1|23711.1|23743.91|23705.91|23749.2|23711.2|23743.91|23705.91|10
1620126730000|2021-05-04 11:12:10|23743.73|23705.73|23734.59|23696.59|23743.73|23705.73|23733.65|23695.65|10
1620126740000|2021-05-04 11:12:20|23735.64|23697.64|23744.43|23706.43|23744.43|23706.43|23735.64|23697.64|10
1620126750000|2021-05-04 11:12:30|23745.17|23707.17|23736.75|23698.75|23745.27|23707.27|23736.75|23698.75|10
1620126760000|2021-05-04 11:12:40|23733.01|23695.01|23702.64|23664.64|23733.01|23695.01|23700.41|23662.41|10
1620126770000|2021-05-04 11:12:50|23702.82|23664.82|23695.35|23657.35|23702.82|23664.82|23694.3|23656.3|10
1620126780000|2021-05-04 11:13:00|23691.53|23653.53|23690.42|23652.42|23695.22|23657.22|23689.68|23651.68|10
1620126790000|2021-05-04 11:13:10|23690.61|23652.61|23685.15|23647.15|23694.16|23656.16|23685.15|23647.15|10
1620126800000|2021-05-04 11:13:20|23684.61|23646.61|23679.71|23641.71|23684.61|23646.61|23677.58|23639.58|10
1620126810000|2021-05-04 11:13:30|23680.13|23642.13|23687.97|23649.97|23688.96|23650.96|23680.13|23642.13|10
1620126820000|2021-05-04 11:13:40|23688.07|23650.07|23686.66|23648.66|23688.07|23650.07|23685.9|23647.9|10
1620126830000|2021-05-04 11:13:50|23685.05|23647.05|23684.83|23646.83|23686.17|23648.17|23684.36|23646.36|10
1620126840000|2021-05-04 11:14:00|23684.37|23646.37|23686.41|23648.41|23687.65|23649.65|23683.78|23645.78|10
1620126850000|2021-05-04 11:14:10|23686.23|23648.23|23682.35|23644.35|23686.27|23648.27|23678.16|23640.16|10
1620126860000|2021-05-04 11:14:20|23681.95|23643.95|23687.48|23649.48|23687.48|23649.48|23681.2|23643.2|10
1620126870000|2021-05-04 11:14:30|23689.38|23651.38|23691.38|23653.38|23691.38|23653.38|23688.4|23650.4|10
1620126880000|2021-05-04 11:14:40|23692.68|23654.68|23695.68|23657.68|23695.68|23657.68|23692.68|23654.68|10
1620126890000|2021-05-04 11:14:50|23696.61|23658.61|23704.65|23666.65|23704.65|23666.65|23696.61|23658.61|10
1620126900000|2021-05-04 11:15:00|23705.75|23667.75|23708.97|23670.97|23709.71|23671.71|23705.75|23667.75|10
1620126910000|2021-05-04 11:15:10|23708.36|23670.36|23702.37|23664.37|23708.36|23670.36|23702.37|23664.37|10
1620126920000|2021-05-04 11:15:20|23701.44|23663.44|23688.48|23650.48|23701.44|23663.44|23688.48|23650.48|10
1620126930000|2021-05-04 11:15:30|23687.43|23649.43|23679.35|23641.35|23687.43|23649.43|23679.25|23641.25|10
1620126940000|2021-05-04 11:15:40|23678.59|23640.59|23673.58|23635.58|23678.78|23640.78|23673.43|23635.43|10
1620126950000|2021-05-04 11:15:50|23671.96|23633.96|23676.6|23638.6|23676.6|23638.6|23671.26|23633.26|10
1620126960000|2021-05-04 11:16:00|23676.32|23638.32|23676.59|23638.59|23679.82|23641.82|23676.32|23638.32|10
1620126970000|2021-05-04 11:16:10|23676.04|23638.04|23651.17|23613.17|23676.04|23638.04|23651.17|23613.17|10
1620126980000|2021-05-04 11:16:20|23651.22|23613.22|23640.87|23602.87|23651.22|23613.22|23640.62|23602.62|10
1620126990000|2021-05-04 11:16:30|23640.2|23602.2|23641.29|23603.29|23641.29|23603.29|23638.09|23600.09|10
1620127000000|2021-05-04 11:16:40|23642.13|23604.13|23647.78|23609.78|23647.78|23609.78|23642.13|23604.13|10
1620127010000|2021-05-04 11:16:50|23648.84|23610.84|23653.64|23615.64|23653.64|23615.64|23648.68|23610.68|10
1620127020000|2021-05-04 11:17:00|23654.35|23616.35|23650.18|23612.18|23655.37|23617.37|23650.18|23612.18|10
1620127030000|2021-05-04 11:17:10|23650.21|23612.21|23648.71|23610.71|23650.21|23612.21|23647.59|23609.59|9
1620127040000|2021-05-04 11:17:20|23648.56|23610.56|23650.7|23612.7|23650.7|23612.7|23647.97|23609.97|10
1620127050000|2021-05-04 11:17:30|23649.63|23611.63|23647.38|23609.38|23650.99|23612.99|23647.27|23609.27|10
1620127060000|2021-05-04 11:17:40|23647.14|23609.14|23647.79|23609.79|23648.13|23610.13|23647.14|23609.14|10
1620127070000|2021-05-04 11:17:50|23647.74|23609.74|23645.21|23607.21|23648.25|23610.25|23645.21|23607.21|10
1620127080000|2021-05-04 11:18:00|23645.9|23607.9|23645.64|23607.64|23645.9|23607.9|23642.61|23604.61|10
1620127090000|2021-05-04 11:18:10|23645.41|23607.41|23640.34|23602.34|23645.41|23607.41|23638.7|23600.7|10
1620127100000|2021-05-04 11:18:20|23639.57|23601.57|23623.94|23585.94|23639.57|23601.57|23623.94|23585.94|10
1620127110000|2021-05-04 11:18:30|23623.08|23585.08|23608.2|23570.2|23623.08|23585.08|23608.2|23570.2|10
1620127120000|2021-05-04 11:18:40|23608.92|23570.92|23607.58|23569.58|23611.21|23573.21|23607.58|23569.58|10
1620127130000|2021-05-04 11:18:50|23607.24|23569.24|23605.82|23567.82|23608.2|23570.2|23605.77|23567.77|10
1620127140000|2021-05-04 11:19:00|23605.8|23567.8|23604.2|23566.2|23607.11|23569.11|23604.2|23566.2|10
1620127150000|2021-05-04 11:19:10|23603.88|23565.88|23581.13|23543.13|23603.88|23565.88|23581.13|23543.13|10
1620127160000|2021-05-04 11:19:20|23580.59|23542.59|23579.89|23541.89|23580.59|23542.59|23577.2|23539.2|10
1620127170000|2021-05-04 11:19:30|23579.77|23541.77|23588.36|23550.36|23588.36|23550.36|23579.77|23541.77|10
1620127180000|2021-05-04 11:19:40|23590.04|23552.04|23594.46|23556.46|23594.46|23556.46|23589.42|23551.42|10
1620127190000|2021-05-04 11:19:50|23594.91|23556.91|23599.49|23561.49|23599.49|23561.49|23592.02|23554.02|10
1620127200000|2021-05-04 11:20:00|23602.11|23564.11|23623.02|23585.02|23623.02|23585.02|23601.5|23563.5|10
1620127210000|2021-05-04 11:20:10|23627.26|23589.26|23629.99|23591.99|23631.01|23593.01|23627.26|23589.26|10
1620127220000|2021-05-04 11:20:20|23630.45|23592.45|23647.4|23609.4|23647.4|23609.4|23630.27|23592.27|10
1620127230000|2021-05-04 11:20:30|23647.94|23609.94|23659.13|23621.13|23659.13|23621.13|23647.94|23609.94|10
1620127240000|2021-05-04 11:20:40|23660.68|23622.68|23669.77|23631.77|23669.77|23631.77|23660.68|23622.68|10
1620127250000|2021-05-04 11:20:50|23671.68|23633.68|23686.8|23648.8|23686.8|23648.8|23671.68|23633.68|10
1620127260000|2021-05-04 11:21:00|23689.12|23651.12|23697.33|23659.33|23697.38|23659.38|23689.12|23651.12|10
1620127270000|2021-05-04 11:21:10|23697.19|23659.19|23704.07|23666.07|23704.07|23666.07|23697.19|23659.19|10
1620127280000|2021-05-04 11:21:20|23703.68|23665.68|23701.86|23663.86|23708.58|23670.58|23701.86|23663.86|10
1620127290000|2021-05-04 11:21:30|23702.12|23664.12|23693.7|23655.7|23702.34|23664.34|23693.7|23655.7|10
1620127300000|2021-05-04 11:21:40|23692.57|23654.57|23680.49|23642.49|23692.57|23654.57|23680.24|23642.24|10
1620127310000|2021-05-04 11:21:50|23680.64|23642.64|23676.98|23638.98|23680.91|23642.91|23676.98|23638.98|10
1620127320000|2021-05-04 11:22:00|23677|23639|23683.3|23645.3|23683.3|23645.3|23676.36|23638.36|10
1620127330000|2021-05-04 11:22:10|23683.38|23645.38|23691.42|23653.42|23691.42|23653.42|23683.38|23645.38|10
1620127340000|2021-05-04 11:22:20|23692.01|23654.01|23701.14|23663.14|23701.14|23663.14|23692.01|23654.01|10
1620127350000|2021-05-04 11:22:30|23701.64|23663.64|23714.19|23676.19|23714.19|23676.19|23701.64|23663.64|10
1620127360000|2021-05-04 11:22:40|23716.01|23678.01|23719.7|23681.7|23720.27|23682.27|23716.01|23678.01|10
1620127370000|2021-05-04 11:22:50|23720|23682|23724.03|23686.03|23724.56|23686.56|23719.52|23681.52|10
1620127380000|2021-05-04 11:23:00|23724.07|23686.07|23727.57|23689.57|23727.57|23689.57|23723.79|23685.79|10
1620127390000|2021-05-04 11:23:10|23727.78|23689.78|23725.84|23687.84|23727.86|23689.86|23723.53|23685.53|10
1620127400000|2021-05-04 11:23:20|23728.27|23690.27|23714.42|23676.42|23728.77|23690.77|23714.42|23676.42|10
1620127410000|2021-05-04 11:23:30|23714.15|23676.15|23716.94|23678.94|23716.94|23678.94|23714.15|23676.15|10
1620127420000|2021-05-04 11:23:40|23716.75|23678.75|23715.51|23677.51|23717.19|23679.19|23715.24|23677.24|9
1620127430000|2021-05-04 11:23:50|23715.32|23677.32|23718.08|23680.08|23718.08|23680.08|23713.95|23675.95|10
1620127440000|2021-05-04 11:24:00|23718.45|23680.45|23715.67|23677.67|23719.06|23681.06|23715.67|23677.67|10
1620127450000|2021-05-04 11:24:10|23715.36|23677.36|23712.52|23674.52|23715.42|23677.42|23712.52|23674.52|9
1620127460000|2021-05-04 11:24:20|23711.38|23673.38|23710|23672|23711.77|23673.77|23708.28|23670.28|10
1620127470000|2021-05-04 11:24:30|23708.76|23670.76|23708.6|23670.6|23710.73|23672.73|23708.59|23670.59|10
1620127480000|2021-05-04 11:24:40|23708.98|23670.98|23716.61|23678.61|23716.61|23678.61|23708.27|23670.27|10
1620127490000|2021-05-04 11:24:50|23717.11|23679.11|23721.48|23683.48|23721.49|23683.49|23716.61|23678.61|10
1620127500000|2021-05-04 11:25:00|23722.64|23684.64|23726.34|23688.34|23726.48|23688.48|23722.64|23684.64|10
1620127510000|2021-05-04 11:25:10|23725.91|23687.91|23728.63|23690.63|23729.06|23691.06|23724.92|23686.92|9
1620127520000|2021-05-04 11:25:20|23728.75|23690.75|23727.53|23689.53|23729.1|23691.1|23725.48|23687.48|10
1620127530000|2021-05-04 11:25:30|23726.48|23688.48|23735.71|23697.71|23736.23|23698.23|23726.48|23688.48|10
1620127540000|2021-05-04 11:25:40|23735.96|23697.96|23738.85|23700.85|23739.59|23701.59|23735.96|23697.96|10
1620127550000|2021-05-04 11:25:50|23740.15|23702.15|23744|23706|23744.4|23706.4|23739.89|23701.89|10
1620127560000|2021-05-04 11:26:00|23742.94|23704.94|23743.26|23705.26|23743.26|23705.26|23741.35|23703.35|10
1620127570000|2021-05-04 11:26:10|23743.82|23705.82|23746.35|23708.35|23748.06|23710.06|23743.82|23705.82|10
1620127580000|2021-05-04 11:26:20|23746.12|23708.12|23748.59|23710.59|23748.69|23710.69|23745.92|23707.92|10
1620127590000|2021-05-04 11:26:30|23750.88|23712.88|23757.5|23719.5|23757.84|23719.84|23750.88|23712.88|10
1620127600000|2021-05-04 11:26:40|23759.29|23721.29|23760.4|23722.4|23761.22|23723.22|23759.13|23721.13|10
1620127610000|2021-05-04 11:26:50|23760.68|23722.68|23757.49|23719.49|23760.68|23722.68|23757.49|23719.49|10
1620127620000|2021-05-04 11:27:00|23757.45|23719.45|23751.59|23713.59|23757.79|23719.79|23751.59|23713.59|10
1620127630000|2021-05-04 11:27:10|23750.72|23712.72|23748.73|23710.73|23750.72|23712.72|23747.46|23709.46|10
1620127640000|2021-05-04 11:27:20|23749.36|23711.36|23745.71|23707.71|23750.36|23712.36|23745.71|23707.71|10
1620127650000|2021-05-04 11:27:30|23746.36|23708.36|23739.51|23701.51|23747.39|23709.39|23739.45|23701.45|10
1620127660000|2021-05-04 11:27:40|23739.14|23701.14|23734.61|23696.61|23739.88|23701.88|23734.61|23696.61|10
1620127670000|2021-05-04 11:27:50|23734.43|23696.43|23733.08|23695.08|23735.42|23697.42|23732.85|23694.85|10
1620127680000|2021-05-04 11:28:00|23734.59|23696.59|23737.13|23699.13|23737.13|23699.13|23731.05|23693.05|10
1620127690000|2021-05-04 11:28:10|23738.74|23700.74|23738.91|23700.91|23739.34|23701.34|23738.3|23700.3|10
1620127700000|2021-05-04 11:28:20|23738.94|23700.94|23737.49|23699.49|23738.96|23700.96|23736.47|23698.47|10
1620127710000|2021-05-04 11:28:30|23737|23699|23734.8|23696.8|23737|23699|23733.83|23695.83|9
1620127720000|2021-05-04 11:28:40|23734.97|23696.97|23738.47|23700.47|23738.47|23700.47|23734.48|23696.48|10
1620127730000|2021-05-04 11:28:50|23738.08|23700.08|23733.24|23695.24|23738.08|23700.08|23732.01|23694.01|10
1620127740000|2021-05-04 11:29:00|23733.89|23695.89|23734.48|23696.48|23737.88|23699.88|23732.81|23694.81|10
1620127750000|2021-05-04 11:29:10|23733.69|23695.69|23728.47|23690.47|23733.69|23695.69|23728.47|23690.47|10
1620127760000|2021-05-04 11:29:20|23727.69|23689.69|23728.61|23690.61|23729.05|23691.05|23726.69|23688.69|10
1620127770000|2021-05-04 11:29:30|23727.77|23689.77|23726.23|23688.23|23727.88|23689.88|23725.33|23687.33|10
1620127780000|2021-05-04 11:29:40|23728.11|23690.11|23731.63|23693.63|23732|23694|23728.02|23690.02|10
1620127790000|2021-05-04 11:29:50|23731.15|23693.15|23728.56|23690.56|23731.33|23693.33|23725.9|23687.9|10
1620127800000|2021-05-04 11:30:00|23728.39|23690.39|23724.51|23686.51|23729|23691|23723.4|23685.4|10
1620127810000|2021-05-04 11:30:10|23724.12|23686.12|23736.68|23698.68|23736.68|23698.68|23724.12|23686.12|10
1620127820000|2021-05-04 11:30:20|23737.79|23699.79|23742.62|23704.62|23742.62|23704.62|23737.2|23699.2|10
1620127830000|2021-05-04 11:30:30|23741.63|23703.63|23747.69|23709.69|23747.69|23709.69|23741.53|23703.53|10
1620127840000|2021-05-04 11:30:40|23749.36|23711.36|23756.04|23718.04|23756.04|23718.04|23749.36|23711.36|10
1620127850000|2021-05-04 11:30:50|23756.86|23718.86|23764.12|23726.12|23764.12|23726.12|23756.86|23718.86|10
1620127860000|2021-05-04 11:31:00|23764.64|23726.64|23765.2|23727.2|23767.53|23729.53|23764.24|23726.24|10
1620127870000|2021-05-04 11:31:10|23766.19|23728.19|23776.01|23738.01|23776.01|23738.01|23766.19|23728.19|10
1620127880000|2021-05-04 11:31:20|23776.1|23738.1|23786.34|23748.34|23786.34|23748.34|23776.1|23738.1|10
1620127890000|2021-05-04 11:31:30|23786.74|23748.74|23787.48|23749.48|23787.48|23749.48|23785.9|23747.9|10
1620127900000|2021-05-04 11:31:40|23786.94|23748.94|23794.12|23756.12|23794.12|23756.12|23786.94|23748.94|10
1620127910000|2021-05-04 11:31:50|23794.95|23756.95|23799.49|23761.49|23800.35|23762.35|23794.95|23756.95|10
1620127920000|2021-05-04 11:32:00|23799.28|23761.28|23801.79|23763.79|23803.31|23765.31|23799.26|23761.26|10
1620127930000|2021-05-04 11:32:10|23800.11|23762.11|23793.86|23755.86|23800.11|23762.11|23793.14|23755.14|10
1620127940000|2021-05-04 11:32:20|23792.98|23754.98|23788.95|23750.95|23792.98|23754.98|23788.5|23750.5|10
1620127950000|2021-05-04 11:32:30|23788.54|23750.54|23790.52|23752.52|23790.52|23752.52|23788.54|23750.54|10
1620127960000|2021-05-04 11:32:40|23790.3|23752.3|23788.87|23750.87|23791.1|23753.1|23787.97|23749.97|9
1620127970000|2021-05-04 11:32:50|23789.02|23751.02|23792.09|23754.09|23792.09|23754.09|23788.36|23750.36|9
1620127980000|2021-05-04 11:33:00|23792.68|23754.68|23795.83|23757.83|23795.83|23757.83|23792.68|23754.68|9
1620127990000|2021-05-04 11:33:10|23795.43|23757.43|23795.28|23757.28|23796.77|23758.77|23795.06|23757.06|10
1620128000000|2021-05-04 11:33:20|23795.85|23757.85|23794.35|23756.35|23795.85|23757.85|23792.99|23754.99|10
1620128010000|2021-05-04 11:33:30|23794.93|23756.93|23801.45|23763.45|23801.45|23763.45|23794.91|23756.91|10
1620128020000|2021-05-04 11:33:40|23807.29|23769.29|23815.73|23777.73|23817.35|23779.35|23806.67|23768.67|10
1620128030000|2021-05-04 11:33:50|23816.67|23778.67|23822.05|23784.05|23827.11|23789.11|23816.67|23778.67|10
1620128040000|2021-05-04 11:34:00|23824.38|23786.38|23825.21|23787.21|23826.98|23788.98|23824.38|23786.38|10
1620128050000|2021-05-04 11:34:10|23825.03|23787.03|23826.46|23788.46|23827.6|23789.6|23825.03|23787.03|10
1620128060000|2021-05-04 11:34:20|23826.9|23788.9|23846.4|23808.4|23846.4|23808.4|23826.9|23788.9|10
1620128070000|2021-05-04 11:34:30|23845.15|23807.15|23851.96|23813.96|23851.96|23813.96|23845.15|23807.15|10
1620128080000|2021-05-04 11:34:40|23852.49|23814.49|23851.65|23813.65|23852.96|23814.96|23851.31|23813.31|10
1620128090000|2021-05-04 11:34:50|23851.08|23813.08|23849.27|23811.27|23851.08|23813.08|23847.58|23809.58|10
1620128100000|2021-05-04 11:35:00|23850.66|23812.66|23845.76|23807.76|23852.67|23814.67|23845.76|23807.76|10
1620128110000|2021-05-04 11:35:10|23845.38|23807.38|23840.06|23802.06|23845.73|23807.73|23840.06|23802.06|10
1620128120000|2021-05-04 11:35:20|23839.53|23801.53|23821.45|23783.45|23839.53|23801.53|23820.03|23782.03|10
1620128130000|2021-05-04 11:35:30|23820.23|23782.23|23814.04|23776.04|23820.23|23782.23|23814.04|23776.04|10
1620128140000|2021-05-04 11:35:40|23812.4|23774.4|23802.3|23764.3|23812.6|23774.6|23801.44|23763.44|10
1620128150000|2021-05-04 11:35:50|23803.01|23765.01|23815.87|23777.87|23815.87|23777.87|23803.01|23765.01|10
1620128160000|2021-05-04 11:36:00|23818.5|23780.5|23823.65|23785.65|23823.65|23785.65|23818.39|23780.39|10
1620128170000|2021-05-04 11:36:10|23824.35|23786.35|23833.1|23795.1|23833.1|23795.1|23824.35|23786.35|10
1620128180000|2021-05-04 11:36:20|23833.53|23795.53|23848.11|23810.11|23848.11|23810.11|23833.53|23795.53|10
1620128190000|2021-05-04 11:36:30|23852.34|23814.34|23892.49|23854.49|23893.93|23855.93|23852.34|23814.34|10
1620128200000|2021-05-04 11:36:40|23893.15|23855.15|23909.65|23871.65|23909.65|23871.65|23893.15|23855.15|10
1620128210000|2021-05-04 11:36:50|23909.6|23871.6|23918.88|23880.88|23918.88|23880.88|23909.6|23871.6|10
1620128220000|2021-05-04 11:37:00|23917.95|23879.95|23914.39|23876.39|23917.95|23879.95|23911.5|23873.5|9
1620128230000|2021-05-04 11:37:10|23912|23874|23912.32|23874.32|23912.32|23874.32|23904.71|23866.71|10
1620128240000|2021-05-04 11:37:20|23913.55|23875.55|23923.07|23885.07|23923.07|23885.07|23913.55|23875.55|10
1620128250000|2021-05-04 11:37:30|23924.47|23886.47|23931.37|23893.37|23931.37|23893.37|23924.47|23886.47|10
1620128260000|2021-05-04 11:37:40|23933.44|23895.44|23938.52|23900.52|23938.52|23900.52|23933.24|23895.24|10
1620128270000|2021-05-04 11:37:50|23939.62|23901.62|23936.68|23898.68|23941.97|23903.97|23936.68|23898.68|10
1620128280000|2021-05-04 11:38:00|23935.71|23897.71|23925.81|23887.81|23935.71|23897.71|23919.39|23881.39|10
1620128290000|2021-05-04 11:38:10|23924.66|23886.66|23920.97|23882.97|23926.28|23888.28|23919.53|23881.53|10
1620128300000|2021-05-04 11:38:20|23920.17|23882.17|23922.35|23884.35|23922.35|23884.35|23920.17|23882.17|10
1620128310000|2021-05-04 11:38:30|23922.1|23884.1|23931.44|23893.44|23932.06|23894.06|23922.1|23884.1|10
1620128320000|2021-05-04 11:38:40|23931.35|23893.35|23928.55|23890.55|23932.58|23894.58|23928.55|23890.55|9
1620128330000|2021-05-04 11:38:50|23933.04|23895.04|23932.27|23894.27|23933.04|23895.04|23928.73|23890.73|10
1620128340000|2021-05-04 11:39:00|23932.85|23894.85|23930.32|23892.32|23932.85|23894.85|23930.23|23892.23|10
1620128350000|2021-05-04 11:39:10|23931.6|23893.6|23937.14|23899.14|23937.14|23899.14|23931.33|23893.33|10
1620128360000|2021-05-04 11:39:20|23935.85|23897.85|23939.16|23901.16|23940.29|23902.29|23934.99|23896.99|9
1620128370000|2021-05-04 11:39:30|23938.03|23900.03|23934.64|23896.64|23938.77|23900.77|23934.64|23896.64|10
1620128380000|2021-05-04 11:39:40|23933.14|23895.14|23924.34|23886.34|23935.47|23897.47|23924.34|23886.34|10
1620128390000|2021-05-04 11:39:50|23923.72|23885.72|23920.61|23882.61|23923.97|23885.97|23919.64|23881.64|10
1620128400000|2021-05-04 11:40:00|23920.55|23882.55|23900.33|23862.33|23921.6|23883.6|23899.74|23861.74|10
1620128410000|2021-05-04 11:40:10|23900.47|23862.47|23893.66|23855.66|23900.68|23862.68|23893.66|23855.66|10
1620128420000|2021-05-04 11:40:20|23891.72|23853.72|23875.35|23837.35|23891.72|23853.72|23875.35|23837.35|10
1620128430000|2021-05-04 11:40:30|23872.92|23834.92|23866|23828|23872.92|23834.92|23866|23828|10
1620128440000|2021-05-04 11:40:40|23864.93|23826.93|23863.96|23825.96|23866.77|23828.77|23863.14|23825.14|10
1620128450000|2021-05-04 11:40:50|23865.62|23827.62|23878.98|23840.98|23878.98|23840.98|23865.62|23827.62|10
1620128460000|2021-05-04 11:41:00|23880.11|23842.11|23889.2|23851.2|23889.2|23851.2|23879.95|23841.95|10
1620128470000|2021-05-04 11:41:10|23890.89|23852.89|23899.49|23861.49|23923.36|23885.36|23890.8|23852.8|10
1620128480000|2021-05-04 11:41:20|23899.83|23861.83|23904.1|23866.1|23904.1|23866.1|23899.83|23861.83|10
1620128490000|2021-05-04 11:41:30|23906.1|23868.1|23912.56|23874.56|23912.85|23874.85|23906.1|23868.1|10
1620128500000|2021-05-04 11:41:40|23912.15|23874.15|23902.21|23864.21|23912.15|23874.15|23901.16|23863.16|10
1620128510000|2021-05-04 11:41:50|23901.57|23863.57|23892.43|23854.43|23901.57|23863.57|23892.43|23854.43|10
1620128520000|2021-05-04 11:42:00|23887.62|23849.62|23875.78|23837.78|23887.62|23849.62|23875.33|23837.33|9
1620128530000|2021-05-04 11:42:10|23876.27|23838.27|23876.76|23838.76|23876.76|23838.76|23874.15|23836.15|10
1620128540000|2021-05-04 11:42:20|23877.11|23839.11|23873.86|23835.86|23878.4|23840.4|23873.86|23835.86|10
1620128550000|2021-05-04 11:42:30|23872.16|23834.16|23869.46|23831.46|23874.15|23836.15|23869.46|23831.46|10
1620128560000|2021-05-04 11:42:40|23867.92|23829.92|23855.18|23817.18|23867.92|23829.92|23855.18|23817.18|10
1620128570000|2021-05-04 11:42:50|23851.18|23813.18|23847.85|23809.85|23851.18|23813.18|23843.68|23805.68|10
1620128580000|2021-05-04 11:43:00|23847.53|23809.53|23852.21|23814.21|23852.21|23814.21|23845.04|23807.04|10
1620128590000|2021-05-04 11:43:10|23855.66|23817.66|23871.9|23833.9|23871.9|23833.9|23855.66|23817.66|10
1620128600000|2021-05-04 11:43:20|23871.81|23833.81|23871.37|23833.37|23871.81|23833.81|23868.45|23830.45|10
1620128610000|2021-05-04 11:43:30|23871.08|23833.08|23866.01|23828.01|23874.21|23836.21|23866.01|23828.01|10
1620128620000|2021-05-04 11:43:40|23866.59|23828.59|23857.76|23819.76|23866.59|23828.59|23857.76|23819.76|10
1620128630000|2021-05-04 11:43:50|23857.18|23819.18|23852.85|23814.85|23857.29|23819.29|23852.85|23814.85|10
1620128640000|2021-05-04 11:44:00|23852.44|23814.44|23859.26|23821.26|23859.26|23821.26|23852.44|23814.44|10
1620128650000|2021-05-04 11:44:10|23861.69|23823.69|23867.37|23829.37|23867.37|23829.37|23858.84|23820.84|10
1620128660000|2021-05-04 11:44:20|23867.61|23829.61|23866.25|23828.25|23868.57|23830.57|23865.56|23827.56|10
1620128670000|2021-05-04 11:44:30|23865.84|23827.84|23868.41|23830.41|23868.41|23830.41|23865.83|23827.83|10
1620128680000|2021-05-04 11:44:40|23868.66|23830.66|23867.52|23829.52|23868.66|23830.66|23866.33|23828.33|10
1620128690000|2021-05-04 11:44:50|23867.71|23829.71|23866.44|23828.44|23867.85|23829.85|23865.66|23827.66|10
1620128700000|2021-05-04 11:45:00|23867.72|23829.72|23872.45|23834.45|23872.45|23834.45|23867.72|23829.72|10
1620128710000|2021-05-04 11:45:10|23873.37|23835.37|23875.9|23837.9|23875.9|23837.9|23873.03|23835.03|10
1620128720000|2021-05-04 11:45:20|23876.15|23838.15|23876.51|23838.51|23878.85|23840.85|23876.15|23838.15|10
1620128730000|2021-05-04 11:45:30|23876.28|23838.28|23860.73|23822.73|23876.28|23838.28|23860.73|23822.73|10
1620128740000|2021-05-04 11:45:40|23860.03|23822.03|23856.04|23818.04|23860.03|23822.03|23856.04|23818.04|10
1620128750000|2021-05-04 11:45:50|23855.83|23817.83|23849.96|23811.96|23855.83|23817.83|23849.96|23811.96|10
1620128760000|2021-05-04 11:46:00|23847.78|23809.78|23836.44|23798.44|23847.78|23809.78|23836.44|23798.44|10
1620128770000|2021-05-04 11:46:10|23835.64|23797.64|23828.92|23790.92|23835.64|23797.64|23827.79|23789.79|10
1620128780000|2021-05-04 11:46:20|23828.61|23790.61|23827.31|23789.31|23830.87|23792.87|23827.31|23789.31|10
1620128790000|2021-05-04 11:46:30|23827.04|23789.04|23824.94|23786.94|23827.04|23789.04|23823.1|23785.1|10
1620128800000|2021-05-04 11:46:40|23824.06|23786.06|23819.45|23781.45|23824.13|23786.13|23818.98|23780.98|10
1620128810000|2021-05-04 11:46:50|23819.11|23781.11|23823.03|23785.03|23823.03|23785.03|23816.35|23778.35|10
1620128820000|2021-05-04 11:47:00|23824.94|23786.94|23825.87|23787.87|23826.16|23788.16|23824.78|23786.78|10
1620128830000|2021-05-04 11:47:10|23829.08|23791.08|23839.57|23801.57|23839.57|23801.57|23828.69|23790.69|10
1620128840000|2021-05-04 11:47:20|23840.91|23802.91|23842.69|23804.69|23842.69|23804.69|23840.27|23802.27|10
1620128850000|2021-05-04 11:47:30|23847.95|23809.95|23853.43|23815.43|23853.43|23815.43|23847.95|23809.95|10
1620128860000|2021-05-04 11:47:40|23853.93|23815.93|23860.56|23822.56|23860.56|23822.56|23853.93|23815.93|9
1620128870000|2021-05-04 11:47:50|23861.78|23823.78|23866.72|23828.72|23866.72|23828.72|23861.78|23823.78|10
1620128880000|2021-05-04 11:48:00|23869.61|23831.61|23878.97|23840.97|23878.97|23840.97|23869.61|23831.61|10
1620128890000|2021-05-04 11:48:10|23881.6|23843.6|23888.64|23850.64|23888.66|23850.66|23881.6|23843.6|10
1620128900000|2021-05-04 11:48:20|23890.12|23852.12|23894.76|23856.76|23894.76|23856.76|23889.68|23851.68|10
1620128910000|2021-05-04 11:48:30|23894.39|23856.39|23902.09|23864.09|23902.09|23864.09|23893.84|23855.84|10
1620128920000|2021-05-04 11:48:40|23903.94|23865.94|23904.49|23866.49|23904.79|23866.79|23902.49|23864.49|10
1620128930000|2021-05-04 11:48:50|23903.65|23865.65|23893.75|23855.75|23904.2|23866.2|23893.75|23855.75|10
1620128940000|2021-05-04 11:49:00|23893.77|23855.77|23888.76|23850.76|23893.77|23855.77|23888.76|23850.76|10
1620128950000|2021-05-04 11:49:10|23888.66|23850.66|23874.38|23836.38|23888.66|23850.66|23874.38|23836.38|10
1620128960000|2021-05-04 11:49:20|23874.17|23836.17|23867.37|23829.37|23874.76|23836.76|23867.37|23829.37|10
1620128970000|2021-05-04 11:49:30|23866.28|23828.28|23855.03|23817.03|23866.28|23828.28|23855.03|23817.03|10
1620128980000|2021-05-04 11:49:40|23854.88|23816.88|23851.08|23813.08|23854.89|23816.89|23851.08|23813.08|10
1620128990000|2021-05-04 11:49:50|23849.91|23811.91|23840.6|23802.6|23850.17|23812.17|23840.6|23802.6|10
1620129000000|2021-05-04 11:50:00|23840.29|23802.29|23832.76|23794.76|23841.19|23803.19|23832.76|23794.76|9
1620129010000|2021-05-04 11:50:10|23832.53|23794.53|23832.99|23794.99|23832.99|23794.99|23830.46|23792.46|10
1620129020000|2021-05-04 11:50:20|23833.7|23795.7|23828.55|23790.55|23835.24|23797.24|23828.55|23790.55|10
1620129030000|2021-05-04 11:50:30|23829.08|23791.08|23833.72|23795.72|23833.72|23795.72|23829.08|23791.08|10
1620129040000|2021-05-04 11:50:40|23836.17|23798.17|23847.94|23809.94|23847.94|23809.94|23836.17|23798.17|10
1620129050000|2021-05-04 11:50:50|23848.34|23810.34|23849.76|23811.76|23852.57|23814.57|23848.34|23810.34|10
1620129060000|2021-05-04 11:51:00|23852.14|23814.14|23850.55|23812.55|23852.14|23814.14|23849.01|23811.01|10
1620129070000|2021-05-04 11:51:10|23851.33|23813.33|23846.1|23808.1|23851.33|23813.33|23846.1|23808.1|10
1620129080000|2021-05-04 11:51:20|23843.54|23805.54|23840.16|23802.16|23843.73|23805.73|23840.16|23802.16|10
1620129090000|2021-05-04 11:51:30|23837.74|23799.74|23815.6|23777.6|23837.74|23799.74|23815.6|23777.6|10
1620129100000|2021-05-04 11:51:40|23813.64|23775.64|23808.28|23770.28|23814.1|23776.1|23807.8|23769.8|10
1620129110000|2021-05-04 11:51:50|23809.85|23771.85|23848.86|23810.86|23848.86|23810.86|23809.85|23771.85|10
1620129120000|2021-05-04 11:52:00|23848.95|23810.95|23872.25|23834.25|23872.25|23834.25|23847.4|23809.4|10
1620129130000|2021-05-04 11:52:10|23876.64|23838.64|23900.8|23862.8|23900.8|23862.8|23876.32|23838.32|10
1620129140000|2021-05-04 11:52:20|23901.87|23863.87|23909.41|23871.41|23909.41|23871.41|23901.87|23863.87|10
1620129150000|2021-05-04 11:52:30|23909.75|23871.75|23905.87|23867.87|23910.37|23872.37|23905.87|23867.87|10
1620129160000|2021-05-04 11:52:40|23905.82|23867.82|23908.44|23870.44|23909.14|23871.14|23905.62|23867.62|10
1620129170000|2021-05-04 11:52:50|23908.45|23870.45|23903.25|23865.25|23908.45|23870.45|23902.31|23864.31|10
1620129180000|2021-05-04 11:53:00|23905.31|23867.31|23895.18|23857.18|23905.39|23867.39|23895.18|23857.18|10
1620129190000|2021-05-04 11:53:10|23892.97|23854.97|23878.26|23840.26|23892.97|23854.97|23878.26|23840.26|10
1620129200000|2021-05-04 11:53:20|23875.87|23837.87|23866.4|23828.4|23877.9|23839.9|23866.4|23828.4|10
1620129210000|2021-05-04 11:53:30|23866.02|23828.02|23860.46|23822.46|23867.9|23829.9|23853.66|23815.66|10
1620129220000|2021-05-04 11:53:40|23861.8|23823.8|23873.6|23835.6|23873.6|23835.6|23861.8|23823.8|10
1620129230000|2021-05-04 11:53:50|23874.79|23836.79|23876.22|23838.22|23880|23842|23874.79|23836.79|10
1620129240000|2021-05-04 11:54:00|23875.62|23837.62|23867.94|23829.94|23875.62|23837.62|23867.94|23829.94|10
1620129250000|2021-05-04 11:54:10|23868.54|23830.54|23867.34|23829.34|23868.74|23830.74|23867.34|23829.34|10
1620129260000|2021-05-04 11:54:20|23866.71|23828.71|23863.98|23825.98|23867.54|23829.54|23863.75|23825.75|10
1620129270000|2021-05-04 11:54:30|23864.15|23826.15|23866.27|23828.27|23868.33|23830.33|23864.15|23826.15|10
1620129280000|2021-05-04 11:54:40|23866.47|23828.47|23866.28|23828.28|23867.05|23829.05|23865.26|23827.26|10
1620129290000|2021-05-04 11:54:50|23865.73|23827.73|23863.39|23825.39|23866.67|23828.67|23862.75|23824.75|10
1620129300000|2021-05-04 11:55:00|23864.03|23826.03|23865.84|23827.84|23865.84|23827.84|23863|23825|10
1620129310000|2021-05-04 11:55:10|23866.38|23828.38|23867.38|23829.38|23869.52|23831.52|23866.38|23828.38|10
1620129320000|2021-05-04 11:55:20|23866.61|23828.61|23864.3|23826.3|23867.37|23829.37|23864.05|23826.05|10
1620129330000|2021-05-04 11:55:30|23864.46|23826.46|23863.47|23825.47|23864.52|23826.52|23863.29|23825.29|10
1620129340000|2021-05-04 11:55:40|23864.22|23826.22|23868.27|23830.27|23869.17|23831.17|23864.22|23826.22|10
1620129350000|2021-05-04 11:55:50|23867.97|23829.97|23869.42|23831.42|23870.51|23832.51|23867.57|23829.57|10
1620129360000|2021-05-04 11:56:00|23868.78|23830.78|23870.32|23832.32|23870.32|23832.32|23868.02|23830.02|10
1620129370000|2021-05-04 11:56:10|23870.19|23832.19|23873.94|23835.94|23873.94|23835.94|23870.19|23832.19|10
1620129380000|2021-05-04 11:56:20|23874.55|23836.55|23878.26|23840.26|23878.26|23840.26|23873.36|23835.36|10
1620129390000|2021-05-04 11:56:30|23879.3|23841.3|23882.18|23844.18|23882.18|23844.18|23879.3|23841.3|10
1620129400000|2021-05-04 11:56:40|23881.36|23843.36|23878.73|23840.73|23881.51|23843.51|23878.73|23840.73|10
1620129410000|2021-05-04 11:56:50|23878.58|23840.58|23881.13|23843.13|23881.13|23843.13|23877.45|23839.45|9
1620129420000|2021-05-04 11:57:00|23881.37|23843.37|23886.23|23848.23|23886.23|23848.23|23880.35|23842.35|10
1620129430000|2021-05-04 11:57:10|23886.57|23848.57|23892.54|23854.54|23892.54|23854.54|23885.02|23847.02|10
1620129440000|2021-05-04 11:57:20|23893|23855|23894.93|23856.93|23896.61|23858.61|23893|23855|10
1620129450000|2021-05-04 11:57:30|23894.49|23856.49|23900.79|23862.79|23900.79|23862.79|23894.32|23856.32|10
1620129460000|2021-05-04 11:57:40|23900.81|23862.81|23904.07|23866.07|23904.07|23866.07|23900.81|23862.81|10
1620129470000|2021-05-04 11:57:50|23904.51|23866.51|23913.57|23875.57|23913.57|23875.57|23903.61|23865.61|10
1620129480000|2021-05-04 11:58:00|23914.37|23876.37|23907.81|23869.81|23914.37|23876.37|23907.81|23869.81|10
1620129490000|2021-05-04 11:58:10|23907.94|23869.94|23910.94|23872.94|23910.94|23872.94|23907.68|23869.68|10
1620129500000|2021-05-04 11:58:20|23911.34|23873.34|23918.21|23880.21|23918.21|23880.21|23911.34|23873.34|10
1620129510000|2021-05-04 11:58:30|23919.13|23881.13|23916.98|23878.98|23919.13|23881.13|23916.98|23878.98|10
1620129520000|2021-05-04 11:58:40|23916.87|23878.87|23916.88|23878.88|23917.16|23879.16|23916.45|23878.45|10
1620129530000|2021-05-04 11:58:50|23918.61|23880.61|23917.68|23879.68|23918.61|23880.61|23917.33|23879.33|10
1620129540000|2021-05-04 11:59:00|23917.44|23879.44|23913.5|23875.5|23917.5|23879.5|23913.5|23875.5|10
1620129550000|2021-05-04 11:59:10|23912.23|23874.23|23906.36|23868.36|23912.23|23874.23|23906.36|23868.36|10
1620129560000|2021-05-04 11:59:20|23905.63|23867.63|23903.54|23865.54|23905.63|23867.63|23901.56|23863.56|10
1620129570000|2021-05-04 11:59:30|23904.51|23866.51|23905.84|23867.84|23907.53|23869.53|23904.51|23866.51|10
1620129580000|2021-05-04 11:59:40|23905.5|23867.5|23906.52|23868.52|23906.85|23868.85|23904.84|23866.84|10
1620129590000|2021-05-04 11:59:50|23905.72|23867.72|23902.1|23864.1|23906.3|23868.3|23902.1|23864.1|10
1620129600000|2021-05-04 12:00:00|23901.53|23863.53|23902.7|23864.7|23902.7|23864.7|23899.65|23861.65|10
1620129610000|2021-05-04 12:00:10|23905.51|23867.51|23907.05|23869.05|23907.33|23869.33|23905.51|23867.51|10
1620129620000|2021-05-04 12:00:20|23906.05|23868.05|23906.7|23868.7|23906.7|23868.7|23905.77|23867.77|10
1620129630000|2021-05-04 12:00:30|23907.27|23869.27|23903.8|23865.8|23907.34|23869.34|23903.8|23865.8|10
1620129640000|2021-05-04 12:00:40|23903.43|23865.43|23902.33|23864.33|23904|23866|23898.06|23860.06|10
1620129650000|2021-05-04 12:00:50|23903.32|23865.32|23895.81|23857.81|23903.32|23865.32|23895.81|23857.81|10
1620129660000|2021-05-04 12:01:00|23891.81|23853.81|23876.2|23838.2|23891.81|23853.81|23876.2|23838.2|10
1620129670000|2021-05-04 12:01:10|23872.92|23834.92|23867.12|23829.12|23872.92|23834.92|23864.87|23826.87|10
1620129680000|2021-05-04 12:01:20|23867.99|23829.99|23864.2|23826.2|23869.85|23831.85|23864.2|23826.2|10
1620129690000|2021-05-04 12:01:30|23865.18|23827.18|23866.22|23828.22|23866.67|23828.67|23863.9|23825.9|10
1620129700000|2021-05-04 12:01:40|23863.15|23825.15|23860.47|23822.47|23863.15|23825.15|23859.99|23821.99|10
1620129710000|2021-05-04 12:01:50|23861.08|23823.08|23860.59|23822.59|23861.56|23823.56|23860.53|23822.53|10
1620129720000|2021-05-04 12:02:00|23860.64|23822.64|23855.45|23817.45|23860.74|23822.74|23855.45|23817.45|10
1620129730000|2021-05-04 12:02:10|23853.82|23815.82|23850.97|23812.97|23853.82|23815.82|23850.18|23812.18|10
1620129740000|2021-05-04 12:02:20|23852.34|23814.34|23854.69|23816.69|23854.76|23816.76|23851.57|23813.57|10
1620129750000|2021-05-04 12:02:30|23853.51|23815.51|23847.25|23809.25|23853.51|23815.51|23847.25|23809.25|10
1620129760000|2021-05-04 12:02:40|23845.88|23807.88|23843.66|23805.66|23846.54|23808.54|23843.66|23805.66|10
1620129770000|2021-05-04 12:02:50|23842.63|23804.63|23843.8|23805.8|23844.21|23806.21|23842.63|23804.63|10
1620129780000|2021-05-04 12:03:00|23843.68|23805.68|23844.48|23806.48|23844.48|23806.48|23842.45|23804.45|10
1620129790000|2021-05-04 12:03:10|23845.5|23807.5|23847.2|23809.2|23847.66|23809.66|23845.14|23807.14|10
1620129800000|2021-05-04 12:03:20|23847.05|23809.05|23842.68|23804.68|23847.05|23809.05|23842.68|23804.68|10
1620129810000|2021-05-04 12:03:30|23841|23803|23850.59|23812.59|23850.59|23812.59|23840.98|23802.98|10
1620129820000|2021-05-04 12:03:40|23850.4|23812.4|23852.74|23814.74|23853.96|23815.96|23849.47|23811.47|9
1620129830000|2021-05-04 12:03:50|23852.01|23814.01|23855.13|23817.13|23855.13|23817.13|23851.19|23813.19|10
1620129840000|2021-05-04 12:04:00|23854.94|23816.94|23862.26|23824.26|23862.26|23824.26|23854.94|23816.94|10
1620129850000|2021-05-04 12:04:10|23865.18|23827.18|23871.41|23833.41|23871.41|23833.41|23865.18|23827.18|10
1620129860000|2021-05-04 12:04:20|23872.39|23834.39|23875.29|23837.29|23876.61|23838.61|23872.3|23834.3|10
1620129870000|2021-05-04 12:04:30|23875.56|23837.56|23867.55|23829.55|23875.56|23837.56|23867.55|23829.55|10
1620129880000|2021-05-04 12:04:40|23865.29|23827.29|23857.52|23819.52|23865.29|23827.29|23857.52|23819.52|10
1620129890000|2021-05-04 12:04:50|23855.84|23817.84|23848.56|23810.56|23855.84|23817.84|23848.56|23810.56|10
1620129900000|2021-05-04 12:05:00|23849.1|23811.1|23852.22|23814.22|23852.22|23814.22|23847.46|23809.46|10
1620129910000|2021-05-04 12:05:10|23855.8|23817.8|23855.4|23817.4|23857.7|23819.7|23855.4|23817.4|10
1620129920000|2021-05-04 12:05:20|23855.74|23817.74|23854.34|23816.34|23855.74|23817.74|23852.75|23814.75|10
1620129930000|2021-05-04 12:05:30|23856.15|23818.15|23854.81|23816.81|23857.11|23819.11|23854.08|23816.08|10
1620129940000|2021-05-04 12:05:40|23854.25|23816.25|23839.18|23801.18|23854.25|23816.25|23839.18|23801.18|10
1620129950000|2021-05-04 12:05:50|23837.02|23799.02|23828.93|23790.93|23837.02|23799.02|23828.93|23790.93|10
1620129960000|2021-05-04 12:06:00|23831.4|23793.4|23837.16|23799.16|23837.16|23799.16|23831.4|23793.4|10
1620129970000|2021-05-04 12:06:10|23836.66|23798.66|23837.35|23799.35|23837.35|23799.35|23832.59|23794.59|10
1620129980000|2021-05-04 12:06:20|23833.95|23795.95|23820.66|23782.66|23833.95|23795.95|23820.4|23782.4|10
1620129990000|2021-05-04 12:06:30|23815.3|23777.3|23811.6|23773.6|23816.33|23778.33|23811.6|23773.6|10
1620130000000|2021-05-04 12:06:40|23810.15|23772.15|23801.65|23763.65|23810.15|23772.15|23801.65|23763.65|10
1620130010000|2021-05-04 12:06:50|23800.48|23762.48|23797.76|23759.76|23800.48|23762.48|23797.76|23759.76|10
1620130020000|2021-05-04 12:07:00|23798|23760|23790.2|23752.2|23798|23760|23789.12|23751.12|10
1620130030000|2021-05-04 12:07:10|23790.23|23752.23|23783.72|23745.72|23790.23|23752.23|23781.11|23743.11|10
1620130040000|2021-05-04 12:07:20|23783.48|23745.48|23775.22|23737.22|23783.48|23745.48|23775.22|23737.22|10
1620130050000|2021-05-04 12:07:30|23773.81|23735.81|23773.67|23735.67|23774.07|23736.07|23770.71|23732.71|10
1620130060000|2021-05-04 12:07:40|23775.6|23737.6|23760.05|23722.05|23775.6|23737.6|23760.05|23722.05|10
1620130070000|2021-05-04 12:07:50|23759.53|23721.53|23759.47|23721.47|23759.76|23721.76|23756.72|23718.72|10
1620130080000|2021-05-04 12:08:00|23758.24|23720.24|23752.27|23714.27|23758.24|23720.24|23749.82|23711.82|10
1620130090000|2021-05-04 12:08:10|23752.24|23714.24|23767.82|23729.82|23767.82|23729.82|23752.24|23714.24|10
1620130100000|2021-05-04 12:08:20|23769.56|23731.56|23765.9|23727.9|23769.99|23731.99|23762.56|23724.56|10
1620130110000|2021-05-04 12:08:30|23762.13|23724.13|23755.31|23717.31|23762.13|23724.13|23755.31|23717.31|10
1620130120000|2021-05-04 12:08:40|23752.5|23714.5|23745.35|23707.35|23752.5|23714.5|23745.06|23707.06|10
1620130130000|2021-05-04 12:08:50|23739.06|23701.06|23735.02|23697.02|23739.06|23701.06|23735.02|23697.02|10
1620130140000|2021-05-04 12:09:00|23735.51|23697.51|23722.08|23684.08|23735.51|23697.51|23722.08|23684.08|10
1620130150000|2021-05-04 12:09:10|23721.31|23683.31|23702.53|23664.53|23721.31|23683.31|23702.53|23664.53|10
1620130160000|2021-05-04 12:09:20|23699.04|23661.04|23698.98|23660.98|23699.81|23661.81|23697.83|23659.83|9
1620130170000|2021-05-04 12:09:30|23699.8|23661.8|23690.12|23652.12|23699.8|23661.8|23689.99|23651.99|10
1620130180000|2021-05-04 12:09:40|23692.83|23654.83|23697.45|23659.45|23697.45|23659.45|23692.83|23654.83|10
1620130190000|2021-05-04 12:09:50|23698.61|23660.61|23669.67|23631.67|23699.25|23661.25|23669.67|23631.67|10
1620130200000|2021-05-04 12:10:00|23665.86|23627.86|23663.45|23625.45|23665.86|23627.86|23660.89|23622.89|10
1620130210000|2021-05-04 12:10:10|23662.75|23624.75|23654.97|23616.97|23662.75|23624.75|23654.27|23616.27|10
1620130220000|2021-05-04 12:10:20|23653.97|23615.97|23653.65|23615.65|23655.15|23617.15|23651.35|23613.35|10
1620130230000|2021-05-04 12:10:30|23654.52|23616.52|23638.77|23600.77|23655.43|23617.43|23638.77|23600.77|10
1620130240000|2021-05-04 12:10:40|23637.02|23599.02|23632.99|23594.99|23637.02|23599.02|23632.99|23594.99|10
1620130250000|2021-05-04 12:10:50|23632.48|23594.48|23626.78|23588.78|23632.48|23594.48|23626.78|23588.78|10
1620130260000|2021-05-04 12:11:00|23627.8|23589.8|23632.68|23594.68|23633.07|23595.07|23626.39|23588.39|10
1620130270000|2021-05-04 12:11:10|23632.66|23594.66|23639.73|23601.73|23639.73|23601.73|23632.66|23594.66|10
1620130280000|2021-05-04 12:11:20|23644.85|23606.85|23647.44|23609.44|23647.92|23609.92|23644.04|23606.04|10
1620130290000|2021-05-04 12:11:30|23648.46|23610.46|23649.93|23611.93|23654.01|23616.01|23648.33|23610.33|10
1620130300000|2021-05-04 12:11:40|23652.2|23614.2|23652.42|23614.42|23654.33|23616.33|23652.03|23614.03|9
1620130310000|2021-05-04 12:11:50|23652.63|23614.63|23664.5|23626.5|23664.5|23626.5|23652.63|23614.63|10
1620130320000|2021-05-04 12:12:00|23665.86|23627.86|23664.77|23626.77|23667.93|23629.93|23664.77|23626.77|10
1620130330000|2021-05-04 12:12:10|23666.04|23628.04|23674.87|23636.87|23674.87|23636.87|23666.04|23628.04|10
1620130340000|2021-05-04 12:12:20|23675.27|23637.27|23678.07|23640.07|23678.18|23640.18|23675.27|23637.27|10
1620130350000|2021-05-04 12:12:30|23677.35|23639.35|23679.36|23641.36|23679.36|23641.36|23675.62|23637.62|10
1620130360000|2021-05-04 12:12:40|23680.64|23642.64|23676.55|23638.55|23680.64|23642.64|23675.3|23637.3|10
1620130370000|2021-05-04 12:12:50|23678.59|23640.59|23677.26|23639.26|23680|23642|23676.72|23638.72|10
1620130380000|2021-05-04 12:13:00|23677.05|23639.05|23688.43|23650.43|23688.43|23650.43|23676.12|23638.12|10
1620130390000|2021-05-04 12:13:10|23688.92|23650.92|23692.17|23654.17|23692.17|23654.17|23686.92|23648.92|10
1620130400000|2021-05-04 12:13:20|23692.03|23654.03|23698.04|23660.04|23698.04|23660.04|23691.2|23653.2|10
1620130410000|2021-05-04 12:13:30|23698.25|23660.25|23690.68|23652.68|23698.25|23660.25|23690.15|23652.15|10
1620130420000|2021-05-04 12:13:40|23689.84|23651.84|23682.9|23644.9|23689.84|23651.84|23682.9|23644.9|10
1620130430000|2021-05-04 12:13:50|23680.62|23642.62|23663.83|23625.83|23680.62|23642.62|23663.83|23625.83|10
1620130440000|2021-05-04 12:14:00|23658.37|23620.37|23647.64|23609.64|23658.37|23620.37|23647.56|23609.56|9
1620130450000|2021-05-04 12:14:10|23646.66|23608.66|23644.43|23606.43|23646.66|23608.66|23643.42|23605.42|9
1620130460000|2021-05-04 12:14:20|23643.68|23605.68|23648.5|23610.5|23648.5|23610.5|23642.87|23604.87|10
1620130470000|2021-05-04 12:14:30|23647.71|23609.71|23658.15|23620.15|23658.15|23620.15|23645.41|23607.41|10
1620130480000|2021-05-04 12:14:40|23658.99|23620.99|23664.86|23626.86|23666.33|23628.33|23658.99|23620.99|10
1620130490000|2021-05-04 12:14:50|23667|23629|23681.75|23643.75|23681.75|23643.75|23667|23629|10
1620130500000|2021-05-04 12:15:00|23683.9|23645.9|23694.35|23656.35|23694.89|23656.89|23683.53|23645.53|10
1620130510000|2021-05-04 12:15:10|23691.99|23653.99|23681.26|23643.26|23691.99|23653.99|23681.26|23643.26|10
1620130520000|2021-05-04 12:15:20|23680.34|23642.34|23681.96|23643.96|23681.96|23643.96|23678.51|23640.51|10
1620130530000|2021-05-04 12:15:30|23682.1|23644.1|23682.56|23644.56|23682.57|23644.57|23680.64|23642.64|10
1620130540000|2021-05-04 12:15:40|23684.11|23646.11|23682.94|23644.94|23685.07|23647.07|23682.94|23644.94|10
1620130550000|2021-05-04 12:15:50|23682.65|23644.65|23681.76|23643.76|23682.86|23644.86|23681.27|23643.27|10
1620130560000|2021-05-04 12:16:00|23681.55|23643.55|23683.46|23645.46|23683.46|23645.46|23679.39|23641.39|10
1620130570000|2021-05-04 12:16:10|23682.48|23644.48|23688.05|23650.05|23689.56|23651.56|23682.48|23644.48|10
1620130580000|2021-05-04 12:16:20|23686.33|23648.33|23683.49|23645.49|23687.99|23649.99|23682.46|23644.46|10
1620130590000|2021-05-04 12:16:30|23682.84|23644.84|23668.18|23630.18|23682.84|23644.84|23667.17|23629.17|10
1620130600000|2021-05-04 12:16:40|23667.23|23629.23|23664.09|23626.09|23667.23|23629.23|23664.09|23626.09|10
1620130610000|2021-05-04 12:16:50|23664.68|23626.68|23661.48|23623.48|23664.68|23626.68|23661.48|23623.48|10
1620130620000|2021-05-04 12:17:00|23660.25|23622.25|23643.27|23605.27|23660.25|23622.25|23643.27|23605.27|10
1620130630000|2021-05-04 12:17:10|23642.51|23604.51|23636.13|23598.13|23644.7|23606.7|23635.65|23597.65|10
1620130640000|2021-05-04 12:17:20|23635.67|23597.67|23631.7|23593.7|23637.17|23599.17|23631.7|23593.7|10
1620130650000|2021-05-04 12:17:30|23628.82|23590.82|23612.19|23574.19|23628.82|23590.82|23612.19|23574.19|10
1620130660000|2021-05-04 12:17:40|23609.08|23571.08|23606.71|23568.71|23609.31|23571.31|23606.06|23568.06|10
1620130670000|2021-05-04 12:17:50|23607.26|23569.26|23590.73|23552.73|23607.26|23569.26|23590.73|23552.73|10
1620130680000|2021-05-04 12:18:00|23584.71|23546.71|23582.18|23544.18|23584.71|23546.71|23573.63|23535.63|10
1620130690000|2021-05-04 12:18:10|23584.38|23546.38|23602.77|23564.77|23602.77|23564.77|23584.38|23546.38|9
1620130700000|2021-05-04 12:18:20|23605.96|23567.96|23611.04|23573.04|23611.11|23573.11|23605.96|23567.96|10
1620130710000|2021-05-04 12:18:30|23613.05|23575.05|23619.2|23581.2|23619.2|23581.2|23612.19|23574.19|10
1620130720000|2021-05-04 12:18:40|23627.98|23589.98|23646.32|23608.32|23646.74|23608.74|23627.98|23589.98|10
1620130730000|2021-05-04 12:18:50|23646.64|23608.64|23658.12|23620.12|23658.12|23620.12|23645.85|23607.85|10
1620130740000|2021-05-04 12:19:00|23656.73|23618.73|23666.14|23628.14|23666.14|23628.14|23656.73|23618.73|9
1620130750000|2021-05-04 12:19:10|23666.11|23628.11|23669.64|23631.64|23669.64|23631.64|23665.87|23627.87|10
1620130760000|2021-05-04 12:19:20|23669.52|23631.52|23673.7|23635.7|23673.7|23635.7|23669.52|23631.52|10
1620130770000|2021-05-04 12:19:30|23675.95|23637.95|23671.98|23633.98|23677.1|23639.1|23671.98|23633.98|10
1620130780000|2021-05-04 12:19:40|23671.52|23633.52|23677.28|23639.28|23678.27|23640.27|23671.52|23633.52|10
1620130790000|2021-05-04 12:19:50|23675.66|23637.66|23679.93|23641.93|23679.93|23641.93|23674.15|23636.15|10
1620130800000|2021-05-04 12:20:00|23680.7|23642.7|23688.33|23650.33|23688.44|23650.44|23679.45|23641.45|10
1620130810000|2021-05-04 12:20:10|23689.66|23651.66|23698.69|23660.69|23698.84|23660.84|23689.66|23651.66|10
1620130820000|2021-05-04 12:20:20|23700.7|23662.7|23705.77|23667.77|23705.77|23667.77|23700.7|23662.7|10
1620130830000|2021-05-04 12:20:30|23705.68|23667.68|23711.02|23673.02|23711.02|23673.02|23705.37|23667.37|10
1620130840000|2021-05-04 12:20:40|23712.96|23674.96|23726.48|23688.48|23726.48|23688.48|23712.96|23674.96|10
1620130850000|2021-05-04 12:20:50|23726.1|23688.1|23730.61|23692.61|23730.61|23692.61|23726.1|23688.1|10
1620130860000|2021-05-04 12:21:00|23732.39|23694.39|23732.99|23694.99|23733.32|23695.32|23732.22|23694.22|10
1620130870000|2021-05-04 12:21:10|23733.77|23695.77|23730.23|23692.23|23736.06|23698.06|23730.23|23692.23|10
1620130880000|2021-05-04 12:21:20|23728.41|23690.41|23713.22|23675.22|23728.41|23690.41|23712.17|23674.17|10
1620130890000|2021-05-04 12:21:30|23713.26|23675.26|23714.84|23676.84|23715.2|23677.2|23711.72|23673.72|10
1620130900000|2021-05-04 12:21:40|23715.79|23677.79|23709.08|23671.08|23716.85|23678.85|23709.08|23671.08|10
1620130910000|2021-05-04 12:21:50|23708.8|23670.8|23707.66|23669.66|23708.8|23670.8|23706.15|23668.15|10
1620130920000|2021-05-04 12:22:00|23707.4|23669.4|23706.68|23668.68|23707.82|23669.82|23706.31|23668.31|10
1620130930000|2021-05-04 12:22:10|23707.04|23669.04|23714.67|23676.67|23714.67|23676.67|23707.04|23669.04|10
1620130940000|2021-05-04 12:22:20|23715.62|23677.62|23714.77|23676.77|23716.54|23678.54|23714.7|23676.7|10
1620130950000|2021-05-04 12:22:30|23715.11|23677.11|23713.43|23675.43|23715.22|23677.22|23713.23|23675.23|10
1620130960000|2021-05-04 12:22:40|23714.92|23676.92|23717.31|23679.31|23718.61|23680.61|23714.92|23676.92|10
1620130970000|2021-05-04 12:22:50|23717.33|23679.33|23720.33|23682.33|23720.33|23682.33|23713.67|23675.67|10
1620130980000|2021-05-04 12:23:00|23720.73|23682.73|23724.61|23686.61|23726.16|23688.16|23720.73|23682.73|10
1620130990000|2021-05-04 12:23:10|23724.92|23686.92|23732.44|23694.44|23732.61|23694.61|23723.89|23685.89|10
1620131000000|2021-05-04 12:23:20|23734.83|23696.83|23731.31|23693.31|23734.86|23696.86|23731.31|23693.31|10
1620131010000|2021-05-04 12:23:30|23731.08|23693.08|23704.88|23666.88|23731.08|23693.08|23704.88|23666.88|10
1620131020000|2021-05-04 12:23:40|23702.75|23664.75|23705.06|23667.06|23706.3|23668.3|23702.75|23664.75|10
1620131030000|2021-05-04 12:23:50|23705.19|23667.19|23707.36|23669.36|23707.92|23669.92|23704.87|23666.87|10
1620131040000|2021-05-04 12:24:00|23707.38|23669.38|23710.3|23672.3|23710.3|23672.3|23706.34|23668.34|10
1620131050000|2021-05-04 12:24:10|23709.56|23671.56|23710.11|23672.11|23710.9|23672.9|23709.56|23671.56|10
1620131060000|2021-05-04 12:24:20|23710.03|23672.03|23710.07|23672.07|23710.44|23672.44|23709.45|23671.45|9
1620131070000|2021-05-04 12:24:30|23711.49|23673.49|23708.4|23670.4|23711.71|23673.71|23708.4|23670.4|10
1620131080000|2021-05-04 12:24:40|23708.53|23670.53|23704.68|23666.68|23708.53|23670.53|23704.68|23666.68|10
1620131090000|2021-05-04 12:24:50|23704.42|23666.42|23696.76|23658.76|23704.42|23666.42|23696.76|23658.76|10
1620131100000|2021-05-04 12:25:00|23694.65|23656.65|23665.28|23627.28|23694.65|23656.65|23665.28|23627.28|10
1620131110000|2021-05-04 12:25:10|23665.02|23627.02|23652.3|23614.3|23665.02|23627.02|23651.43|23613.43|10
1620131120000|2021-05-04 12:25:20|23652.23|23614.23|23644.51|23606.51|23652.23|23614.23|23643.29|23605.29|10
1620131130000|2021-05-04 12:25:30|23644.52|23606.52|23646.03|23608.03|23646.81|23608.81|23644.3|23606.3|10
1620131140000|2021-05-04 12:25:40|23642.94|23604.94|23633.18|23595.18|23645.27|23607.27|23633.18|23595.18|10
1620131150000|2021-05-04 12:25:50|23632.25|23594.25|23623.1|23585.1|23632.25|23594.25|23623.1|23585.1|10
1620131160000|2021-05-04 12:26:00|23624.25|23586.25|23630.62|23592.62|23631|23593|23623.25|23585.25|10
1620131170000|2021-05-04 12:26:10|23629.22|23591.22|23626.82|23588.82|23631.03|23593.03|23626.82|23588.82|10
1620131180000|2021-05-04 12:26:20|23625.6|23587.6|23620.16|23582.16|23625.6|23587.6|23619.29|23581.29|10
1620131190000|2021-05-04 12:26:30|23620.05|23582.05|23615.07|23577.07|23622.52|23584.52|23615.07|23577.07|10
1620131200000|2021-05-04 12:26:40|23613.92|23575.92|23605.54|23567.54|23613.92|23575.92|23605.54|23567.54|10
1620131210000|2021-05-04 12:26:50|23607.29|23569.29|23598.92|23560.92|23607.29|23569.29|23598.92|23560.92|10
1620131220000|2021-05-04 12:27:00|23597.63|23559.63|23581.7|23543.7|23597.63|23559.63|23581.7|23543.7|10
1620131230000|2021-05-04 12:27:10|23581.11|23543.11|23571.26|23533.26|23581.11|23543.11|23571.26|23533.26|10
1620131240000|2021-05-04 12:27:20|23570.35|23532.35|23563.46|23525.46|23570.35|23532.35|23563.46|23525.46|10
1620131250000|2021-05-04 12:27:30|23561.02|23523.02|23571.38|23533.38|23571.38|23533.38|23561.01|23523.01|10
1620131260000|2021-05-04 12:27:40|23572.28|23534.28|23581.73|23543.73|23583.15|23545.15|23572.28|23534.28|10
1620131270000|2021-05-04 12:27:50|23581.4|23543.4|23578.64|23540.64|23581.46|23543.46|23578.23|23540.23|10
1620131280000|2021-05-04 12:28:00|23577.88|23539.88|23582.09|23544.09|23582.09|23544.09|23577.58|23539.58|10
1620131290000|2021-05-04 12:28:10|23582.82|23544.82|23598.25|23560.25|23598.91|23560.91|23582.82|23544.82|9
1620131300000|2021-05-04 12:28:20|23597.57|23559.57|23599.87|23561.87|23600.43|23562.43|23596.95|23558.95|10
1620131310000|2021-05-04 12:28:30|23600.34|23562.34|23612.97|23574.97|23613.7|23575.7|23600.34|23562.34|10
1620131320000|2021-05-04 12:28:40|23613.01|23575.01|23616.51|23578.51|23617.68|23579.68|23613.01|23575.01|10
1620131330000|2021-05-04 12:28:50|23614.96|23576.96|23608.01|23570.01|23614.96|23576.96|23606.43|23568.43|10
1620131340000|2021-05-04 12:29:00|23607.82|23569.82|23608.02|23570.02|23610.7|23572.7|23607.82|23569.82|10
1620131350000|2021-05-04 12:29:10|23606.46|23568.46|23601.52|23563.52|23606.46|23568.46|23599.48|23561.48|10
1620131360000|2021-05-04 12:29:20|23601.73|23563.73|23596.3|23558.3|23601.73|23563.73|23596.3|23558.3|9
1620131370000|2021-05-04 12:29:30|23596.79|23558.79|23588.65|23550.65|23596.79|23558.79|23588.06|23550.06|10
1620131380000|2021-05-04 12:29:40|23588.23|23550.23|23589.48|23551.48|23589.48|23551.48|23586.69|23548.69|10
1620131390000|2021-05-04 12:29:50|23589.07|23551.07|23586.41|23548.41|23589.61|23551.61|23585.93|23547.93|10
1620131400000|2021-05-04 12:30:00|23586.13|23548.13|23599.96|23561.96|23599.96|23561.96|23582.08|23544.08|10
1620131410000|2021-05-04 12:30:10|23599.81|23561.81|23611.19|23573.19|23611.19|23573.19|23599.81|23561.81|10
1620131420000|2021-05-04 12:30:20|23610.87|23572.87|23616.16|23578.16|23617.98|23579.98|23610.87|23572.87|10
1620131430000|2021-05-04 12:30:30|23616.51|23578.51|23621.05|23583.05|23621.05|23583.05|23616.51|23578.51|10
1620131440000|2021-05-04 12:30:40|23621.63|23583.63|23622.4|23584.4|23623.96|23585.96|23621.63|23583.63|10
1620131450000|2021-05-04 12:30:50|23622.24|23584.24|23624.46|23586.46|23624.59|23586.59|23620.63|23582.63|10
1620131460000|2021-05-04 12:31:00|23624.79|23586.79|23627.79|23589.79|23628.89|23590.89|23624.79|23586.79|10
1620131470000|2021-05-04 12:31:10|23627.05|23589.05|23620.65|23582.65|23627.72|23589.72|23620.65|23582.65|10
1620131480000|2021-05-04 12:31:20|23617.85|23579.85|23624.04|23586.04|23624.04|23586.04|23616.8|23578.8|10
1620131490000|2021-05-04 12:31:30|23623.26|23585.26|23617.19|23579.19|23623.26|23585.26|23617.19|23579.19|10
1620131500000|2021-05-04 12:31:40|23616.94|23578.94|23614.35|23576.35|23616.94|23578.94|23611.72|23573.72|10
1620131510000|2021-05-04 12:31:50|23614.21|23576.21|23617.24|23579.24|23618.25|23580.25|23613.87|23575.87|10
1620131520000|2021-05-04 12:32:00|23617.15|23579.15|23615.69|23577.69|23617.58|23579.58|23615.5|23577.5|10
1620131530000|2021-05-04 12:32:10|23616.36|23578.36|23611.31|23573.31|23616.36|23578.36|23611.31|23573.31|10
1620131540000|2021-05-04 12:32:20|23610.53|23572.53|23596.35|23558.35|23612.15|23574.15|23596.35|23558.35|10
1620131550000|2021-05-04 12:32:30|23595.64|23557.64|23581.38|23543.38|23595.64|23557.64|23581.38|23543.38|10
1620131560000|2021-05-04 12:32:40|23579.68|23541.68|23580.68|23542.68|23580.8|23542.8|23578.53|23540.53|10
1620131570000|2021-05-04 12:32:50|23580.42|23542.42|23568.2|23530.2|23580.42|23542.42|23567.9|23529.9|10
1620131580000|2021-05-04 12:33:00|23569.46|23531.46|23588.21|23550.21|23588.34|23550.34|23569.46|23531.46|10
1620131590000|2021-05-04 12:33:10|23587.78|23549.78|23599.16|23561.16|23599.16|23561.16|23586|23548|10
1620131600000|2021-05-04 12:33:20|23599.3|23561.3|23609.64|23571.64|23613.03|23575.03|23599.3|23561.3|10
1620131610000|2021-05-04 12:33:30|23609.53|23571.53|23593.98|23555.98|23609.53|23571.53|23593.98|23555.98|10
1620131620000|2021-05-04 12:33:40|23595.91|23557.91|23607.06|23569.06|23607.06|23569.06|23595.91|23557.91|10
1620131630000|2021-05-04 12:33:50|23606.48|23568.48|23620.03|23582.03|23620.03|23582.03|23606.48|23568.48|10
1620131640000|2021-05-04 12:34:00|23623.2|23585.2|23630.12|23592.12|23633.97|23595.97|23623.2|23585.2|10
1620131650000|2021-05-04 12:34:10|23630.58|23592.58|23631.57|23593.57|23631.57|23593.57|23627.79|23589.79|10
1620131660000|2021-05-04 12:34:20|23629.57|23591.57|23619.53|23581.53|23629.57|23591.57|23619.53|23581.53|10
1620131670000|2021-05-04 12:34:30|23621.87|23583.87|23634.11|23596.11|23634.11|23596.11|23621.87|23583.87|10
1620131680000|2021-05-04 12:34:40|23635.76|23597.76|23656.61|23618.61|23656.61|23618.61|23635.76|23597.76|10
1620131690000|2021-05-04 12:34:50|23657.75|23619.75|23666.06|23628.06|23666.76|23628.76|23656.25|23618.25|10
1620131700000|2021-05-04 12:35:00|23666.02|23628.02|23673.34|23635.34|23673.34|23635.34|23665.2|23627.2|10
1620131710000|2021-05-04 12:35:10|23673.61|23635.61|23686.55|23648.55|23686.55|23648.55|23673.61|23635.61|10
1620131720000|2021-05-04 12:35:20|23686.96|23648.96|23694.77|23656.77|23695.05|23657.05|23686.96|23648.96|10
1620131730000|2021-05-04 12:35:30|23694.76|23656.76|23696.29|23658.29|23697.61|23659.61|23694.76|23656.76|10
1620131740000|2021-05-04 12:35:40|23694.93|23656.93|23698.52|23660.52|23698.9|23660.9|23694.22|23656.22|10
1620131750000|2021-05-04 12:35:50|23697.54|23659.54|23692.04|23654.04|23698.16|23660.16|23691.9|23653.9|10
1620131760000|2021-05-04 12:36:00|23692.15|23654.15|23690.56|23652.56|23692.15|23654.15|23688.48|23650.48|10
1620131770000|2021-05-04 12:36:10|23690.61|23652.61|23692.75|23654.75|23693.31|23655.31|23690.61|23652.61|10
1620131780000|2021-05-04 12:36:20|23692.1|23654.1|23687.45|23649.45|23692.81|23654.81|23686.28|23648.28|10
1620131790000|2021-05-04 12:36:30|23686.45|23648.45|23679.79|23641.79|23687.22|23649.22|23679.79|23641.79|10
1620131800000|2021-05-04 12:36:40|23680.57|23642.57|23665.8|23627.8|23680.57|23642.57|23665.8|23627.8|10
1620131810000|2021-05-04 12:36:50|23665.89|23627.89|23666.23|23628.23|23667.22|23629.22|23664.83|23626.83|10
1620131820000|2021-05-04 12:37:00|23667.49|23629.49|23668.56|23630.56|23669|23631|23666.68|23628.68|10
1620131830000|2021-05-04 12:37:10|23667.64|23629.64|23663.67|23625.67|23667.64|23629.64|23661.27|23623.27|10
1620131840000|2021-05-04 12:37:20|23665.04|23627.04|23670.03|23632.03|23670.26|23632.26|23663.86|23625.86|10
1620131850000|2021-05-04 12:37:30|23670.51|23632.51|23677.98|23639.98|23677.98|23639.98|23669.94|23631.94|10
1620131860000|2021-05-04 12:37:40|23679.37|23641.37|23684.73|23646.73|23685.2|23647.2|23679.19|23641.19|10
1620131870000|2021-05-04 12:37:50|23684.34|23646.34|23687.94|23649.94|23691.05|23653.05|23684.34|23646.34|10
1620131880000|2021-05-04 12:38:00|23689.15|23651.15|23686.47|23648.47|23690.01|23652.01|23686.45|23648.45|10
1620131890000|2021-05-04 12:38:10|23687.67|23649.67|23689.83|23651.83|23690.1|23652.1|23686.57|23648.57|10
1620131900000|2021-05-04 12:38:20|23691.16|23653.16|23694.15|23656.15|23694.15|23656.15|23689.57|23651.57|10
1620131910000|2021-05-04 12:38:30|23694.87|23656.87|23692.01|23654.01|23694.99|23656.99|23691.27|23653.27|10
1620131920000|2021-05-04 12:38:40|23691.91|23653.91|23691.31|23653.31|23691.91|23653.91|23689.73|23651.73|10
1620131930000|2021-05-04 12:38:50|23692.81|23654.81|23705.95|23667.95|23705.95|23667.95|23692.81|23654.81|10
1620131940000|2021-05-04 12:39:00|23702.69|23664.69|23729.72|23691.72|23730.33|23692.33|23702.69|23664.69|10
1620131950000|2021-05-04 12:39:10|23730.09|23692.09|23732|23694|23732|23694|23728.79|23690.79|10
1620131960000|2021-05-04 12:39:20|23732.84|23694.84|23729.46|23691.46|23733.86|23695.86|23729.43|23691.43|10
1620131970000|2021-05-04 12:39:30|23728.97|23690.97|23721.91|23683.91|23729.03|23691.03|23721.91|23683.91|10
1620131980000|2021-05-04 12:39:40|23721.78|23683.78|23718.9|23680.9|23721.78|23683.78|23716.4|23678.4|10
1620131990000|2021-05-04 12:39:50|23720.27|23682.27|23720.17|23682.17|23721.34|23683.34|23719.68|23681.68|9
1620132000000|2021-05-04 12:40:00|23719.64|23681.64|23717.52|23679.52|23719.64|23681.64|23717.32|23679.32|10
1620132010000|2021-05-04 12:40:10|23716.15|23678.15|23721.09|23683.09|23721.09|23683.09|23714.89|23676.89|10
1620132020000|2021-05-04 12:40:20|23722.58|23684.58|23723.47|23685.47|23724.2|23686.2|23721.61|23683.61|10
1620132030000|2021-05-04 12:40:30|23724.37|23686.37|23731.36|23693.36|23731.36|23693.36|23724.37|23686.37|10
1620132040000|2021-05-04 12:40:40|23732.52|23694.52|23732.92|23694.92|23733.1|23695.1|23731.19|23693.19|10
1620132050000|2021-05-04 12:40:50|23734.08|23696.08|23737.44|23699.44|23737.44|23699.44|23733.04|23695.04|10
1620132060000|2021-05-04 12:41:00|23738.03|23700.03|23749.07|23711.07|23749.07|23711.07|23738.03|23700.03|10
1620132070000|2021-05-04 12:41:10|23750.75|23712.75|23755.49|23717.49|23759.52|23721.52|23750.75|23712.75|10
1620132080000|2021-05-04 12:41:20|23756.29|23718.29|23756.46|23718.46|23756.46|23718.46|23753.73|23715.73|10
1620132090000|2021-05-04 12:41:30|23756.97|23718.97|23776.33|23738.33|23776.33|23738.33|23756.97|23718.97|10
1620132100000|2021-05-04 12:41:40|23776.49|23738.49|23779.73|23741.73|23781|23743|23776.49|23738.49|10
1620132110000|2021-05-04 12:41:50|23779.89|23741.89|23779.36|23741.36|23781.13|23743.13|23779.36|23741.36|10
1620132120000|2021-05-04 12:42:00|23778.48|23740.48|23795.82|23757.82|23795.82|23757.82|23778.48|23740.48|10
1620132130000|2021-05-04 12:42:10|23795.4|23757.4|23797.25|23759.25|23799.3|23761.3|23795.4|23757.4|10
1620132140000|2021-05-04 12:42:20|23797.08|23759.08|23798.32|23760.32|23798.32|23760.32|23796.41|23758.41|10
1620132150000|2021-05-04 12:42:30|23799.57|23761.57|23801.98|23763.98|23803.59|23765.59|23799.57|23761.57|10
1620132160000|2021-05-04 12:42:40|23802.18|23764.18|23806.03|23768.03|23806.54|23768.54|23802.18|23764.18|10
1620132170000|2021-05-04 12:42:50|23806.5|23768.5|23808.42|23770.42|23808.82|23770.82|23806.33|23768.33|10
1620132180000|2021-05-04 12:43:00|23808.53|23770.53|23815.11|23777.11|23815.25|23777.25|23808.42|23770.42|10
1620132190000|2021-05-04 12:43:10|23815.95|23777.95|23820.29|23782.29|23820.29|23782.29|23815.72|23777.72|10
1620132200000|2021-05-04 12:43:20|23820.11|23782.11|23824.69|23786.69|23825.28|23787.28|23820.11|23782.11|10
1620132210000|2021-05-04 12:43:30|23824.57|23786.57|23830.14|23792.14|23830.14|23792.14|23824.57|23786.57|10
1620132220000|2021-05-04 12:43:40|23831.16|23793.16|23847.01|23809.01|23847.01|23809.01|23831.16|23793.16|10
1620132230000|2021-05-04 12:43:50|23847.4|23809.4|23856.96|23818.96|23856.96|23818.96|23847.4|23809.4|10
1620132240000|2021-05-04 12:44:00|23857.1|23819.1|23868.02|23830.02|23868.02|23830.02|23857.1|23819.1|10
1620132250000|2021-05-04 12:44:10|23867|23829|23879.88|23841.88|23880.42|23842.42|23867|23829|10
1620132260000|2021-05-04 12:44:20|23880.38|23842.38|23875.84|23837.84|23883.64|23845.64|23875.84|23837.84|10
1620132270000|2021-05-04 12:44:30|23876.14|23838.14|23874.36|23836.36|23876.14|23838.14|23872.74|23834.74|10
1620132280000|2021-05-04 12:44:40|23873.32|23835.32|23876.71|23838.71|23876.71|23838.71|23873.32|23835.32|10
1620132290000|2021-05-04 12:44:50|23875.99|23837.99|23865.83|23827.83|23875.99|23837.99|23865.83|23827.83|10
1620132300000|2021-05-04 12:45:00|23865.98|23827.98|23869.77|23831.77|23869.77|23831.77|23863.56|23825.56|10
1620132310000|2021-05-04 12:45:10|23870.35|23832.35|23879.41|23841.41|23879.41|23841.41|23870.35|23832.35|10
1620132320000|2021-05-04 12:45:20|23881.97|23843.97|23894.44|23856.44|23894.44|23856.44|23881.97|23843.97|10
1620132330000|2021-05-04 12:45:30|23895.02|23857.02|23897.38|23859.38|23897.38|23859.38|23895.02|23857.02|10
1620132340000|2021-05-04 12:45:40|23897.15|23859.15|23895.87|23857.87|23897.15|23859.15|23894.76|23856.76|10
1620132350000|2021-05-04 12:45:50|23895.64|23857.64|23900.54|23862.54|23900.54|23862.54|23895.64|23857.64|9
1620132360000|2021-05-04 12:46:00|23900.45|23862.45|23904.76|23866.76|23904.99|23866.99|23900.45|23862.45|10
1620132370000|2021-05-04 12:46:10|23905.76|23867.76|23895.68|23857.68|23905.76|23867.76|23894.96|23856.96|10
1620132380000|2021-05-04 12:46:20|23900.74|23862.74|23898.09|23860.09|23905.55|23867.55|23898.09|23860.09|10
1620132390000|2021-05-04 12:46:30|23899.59|23861.59|23909.77|23871.77|23909.77|23871.77|23898.67|23860.67|10
1620132400000|2021-05-04 12:46:40|23910.12|23872.12|23921.34|23883.34|23921.34|23883.34|23910.12|23872.12|10
1620132410000|2021-05-04 12:46:50|23923.27|23885.27|23921.46|23883.46|23924.41|23886.41|23921.25|23883.25|10
1620132420000|2021-05-04 12:47:00|23923.08|23885.08|23930.57|23892.57|23932.21|23894.21|23923.08|23885.08|10
1620132430000|2021-05-04 12:47:10|23931.26|23893.26|23929.31|23891.31|23931.26|23893.26|23928.58|23890.58|10
1620132440000|2021-05-04 12:47:20|23928.85|23890.85|23932.03|23894.03|23932.36|23894.36|23928.85|23890.85|10
1620132450000|2021-05-04 12:47:30|23930.65|23892.65|23933.59|23895.59|23933.59|23895.59|23930.41|23892.41|10
1620132460000|2021-05-04 12:47:40|23932.11|23894.11|23931.01|23893.01|23932.11|23894.11|23929.56|23891.56|10
1620132470000|2021-05-04 12:47:50|23930.44|23892.44|23932.13|23894.13|23932.13|23894.13|23927.26|23889.26|10
1620132480000|2021-05-04 12:48:00|23932.09|23894.09|23939.77|23901.77|23939.77|23901.77|23931.95|23893.95|10
1620132490000|2021-05-04 12:48:10|23940.37|23902.37|23928.25|23890.25|23940.53|23902.53|23927.4|23889.4|10
1620132500000|2021-05-04 12:48:20|23924.24|23886.24|23922.18|23884.18|23925.26|23887.26|23921.61|23883.61|10
1620132510000|2021-05-04 12:48:30|23922.1|23884.1|23928.8|23890.8|23928.8|23890.8|23922.1|23884.1|10
1620132520000|2021-05-04 12:48:40|23932.97|23894.97|23938.88|23900.88|23939.12|23901.12|23932.86|23894.86|10
1620132530000|2021-05-04 12:48:50|23940.38|23902.38|23949.34|23911.34|23950.96|23912.96|23940.38|23902.38|10
1620132540000|2021-05-04 12:49:00|23948.32|23910.32|23945.44|23907.44|23948.39|23910.39|23944.96|23906.96|10
1620132550000|2021-05-04 12:49:10|23945.7|23907.7|23949.23|23911.23|23949.23|23911.23|23945.7|23907.7|10
1620132560000|2021-05-04 12:49:20|23949.04|23911.04|23950.88|23912.88|23951.21|23913.21|23946.24|23908.24|10
1620132570000|2021-05-04 12:49:30|23950.6|23912.6|23911.97|23873.97|23951.5|23913.5|23911.97|23873.97|10
1620132580000|2021-05-04 12:49:40|23909.14|23871.14|23920.22|23882.22|23920.22|23882.22|23909.14|23871.14|10
1620132590000|2021-05-04 12:49:50|23920.73|23882.73|23938.76|23900.76|23939.44|23901.44|23920.49|23882.49|10
1620132600000|2021-05-04 12:50:00|23938.99|23900.99|23925.06|23887.06|23941.45|23903.45|23925.06|23887.06|10
1620132610000|2021-05-04 12:50:10|23923.49|23885.49|23916.39|23878.39|23923.49|23885.49|23915.32|23877.32|10
1620132620000|2021-05-04 12:50:20|23916.23|23878.23|23903.92|23865.92|23918.57|23880.57|23903.92|23865.92|10
1620132630000|2021-05-04 12:50:30|23898.25|23860.25|23884.75|23846.75|23898.25|23860.25|23884.65|23846.65|10
1620132640000|2021-05-04 12:50:40|23881.98|23843.98|23877.39|23839.39|23884.13|23846.13|23877.39|23839.39|10
1620132650000|2021-05-04 12:50:50|23878.6|23840.6|23853.02|23815.02|23878.6|23840.6|23853.02|23815.02|10
1620132660000|2021-05-04 12:51:00|23854.09|23816.09|23865.53|23827.53|23865.53|23827.53|23854.09|23816.09|10
1620132670000|2021-05-04 12:51:10|23867.51|23829.51|23876.58|23838.58|23879.23|23841.23|23867.51|23829.51|10
1620132680000|2021-05-04 12:51:20|23874|23836|23876.15|23838.15|23876.49|23838.49|23874|23836|10
1620132690000|2021-05-04 12:51:30|23875.84|23837.84|23871.29|23833.29|23875.84|23837.84|23870.13|23832.13|10
1620132700000|2021-05-04 12:51:40|23870.23|23832.23|23875.33|23837.33|23875.33|23837.33|23870.14|23832.14|10
1620132710000|2021-05-04 12:51:50|23875.81|23837.81|23882.74|23844.74|23882.74|23844.74|23875.81|23837.81|10
1620132720000|2021-05-04 12:52:00|23884.81|23846.81|23906.53|23868.53|23906.53|23868.53|23884.81|23846.81|10
1620132730000|2021-05-04 12:52:10|23909.04|23871.04|23908.96|23870.96|23911.16|23873.16|23908.87|23870.87|10
1620132740000|2021-05-04 12:52:20|23910.16|23872.16|23913.44|23875.44|23913.49|23875.49|23910.06|23872.06|10
1620132750000|2021-05-04 12:52:30|23912.14|23874.14|23911|23873|23914.21|23876.21|23911|23873|10
1620132760000|2021-05-04 12:52:40|23909.69|23871.69|23912.51|23874.51|23914.77|23876.77|23909.69|23871.69|10
1620132770000|2021-05-04 12:52:50|23913.14|23875.14|23909.57|23871.57|23915.15|23877.15|23909.57|23871.57|10
1620132780000|2021-05-04 12:53:00|23908.19|23870.19|23892.17|23854.17|23908.84|23870.84|23892.17|23854.17|10
1620132790000|2021-05-04 12:53:10|23888.1|23850.1|23874.95|23836.95|23888.1|23850.1|23874.93|23836.93|10
1620132800000|2021-05-04 12:53:20|23875.17|23837.17|23873.52|23835.52|23875.17|23837.17|23872.62|23834.62|10
1620132810000|2021-05-04 12:53:30|23873.83|23835.83|23867|23829|23873.83|23835.83|23867|23829|10
1620132820000|2021-05-04 12:53:40|23867.46|23829.46|23863.52|23825.52|23867.56|23829.56|23862.33|23824.33|10
1620132830000|2021-05-04 12:53:50|23864.44|23826.44|23864.42|23826.42|23864.97|23826.97|23864.39|23826.39|10
1620132840000|2021-05-04 12:54:00|23863.22|23825.22|23856.29|23818.29|23863.32|23825.32|23856.29|23818.29|10
1620132850000|2021-05-04 12:54:10|23854.61|23816.61|23842.72|23804.72|23854.61|23816.61|23842.72|23804.72|10
1620132860000|2021-05-04 12:54:20|23837.88|23799.88|23830.91|23792.91|23841.81|23803.81|23830.3|23792.3|10
1620132870000|2021-05-04 12:54:30|23830.6|23792.6|23819.06|23781.06|23830.6|23792.6|23819.06|23781.06|10
1620132880000|2021-05-04 12:54:40|23819.28|23781.28|23825.57|23787.57|23826.28|23788.28|23818.04|23780.04|10
1620132890000|2021-05-04 12:54:50|23823.76|23785.76|23821.63|23783.63|23824.37|23786.37|23821.63|23783.63|10
1620132900000|2021-05-04 12:55:00|23822|23784|23826.25|23788.25|23826.25|23788.25|23819.84|23781.84|10
1620132910000|2021-05-04 12:55:10|23824.2|23786.2|23835.87|23797.87|23835.87|23797.87|23824.2|23786.2|10
1620132920000|2021-05-04 12:55:20|23836.62|23798.62|23839.27|23801.27|23839.52|23801.52|23836.22|23798.22|10
1620132930000|2021-05-04 12:55:30|23839.53|23801.53|23844.13|23806.13|23844.13|23806.13|23838.63|23800.63|10
1620132940000|2021-05-04 12:55:40|23846.04|23808.04|23855.27|23817.27|23855.27|23817.27|23845.71|23807.71|10
1620132950000|2021-05-04 12:55:50|23858.17|23820.17|23851.46|23813.46|23858.6|23820.6|23851.46|23813.46|10
1620132960000|2021-05-04 12:56:00|23849.35|23811.35|23843.14|23805.14|23849.35|23811.35|23843.14|23805.14|10
1620132970000|2021-05-04 12:56:10|23843.3|23805.3|23845.8|23807.8|23845.98|23807.98|23841.85|23803.85|10
1620132980000|2021-05-04 12:56:20|23846.96|23808.96|23852.99|23814.99|23852.99|23814.99|23846.78|23808.78|10
1620132990000|2021-05-04 12:56:30|23853.8|23815.8|23850.72|23812.72|23853.8|23815.8|23850.72|23812.72|10
1620133000000|2021-05-04 12:56:40|23849.41|23811.41|23844.72|23806.72|23849.41|23811.41|23844.34|23806.34|10
1620133010000|2021-05-04 12:56:50|23844.06|23806.06|23836.43|23798.43|23845.3|23807.3|23836.43|23798.43|10
1620133020000|2021-05-04 12:57:00|23837|23799|23844.84|23806.84|23844.84|23806.84|23836.25|23798.25|10
1620133030000|2021-05-04 12:57:10|23843.65|23805.65|23851.36|23813.36|23851.36|23813.36|23842.98|23804.98|10
1620133040000|2021-05-04 12:57:20|23849.88|23811.88|23851.65|23813.65|23851.65|23813.65|23849.01|23811.01|10
1620133050000|2021-05-04 12:57:30|23851.88|23813.88|23856.87|23818.87|23856.87|23818.87|23851.88|23813.88|10
1620133060000|2021-05-04 12:57:40|23857.24|23819.24|23846.34|23808.34|23857.24|23819.24|23846.34|23808.34|10
1620133070000|2021-05-04 12:57:50|23844.72|23806.72|23836.76|23798.76|23844.72|23806.72|23836.52|23798.52|10
1620133080000|2021-05-04 12:58:00|23833.85|23795.85|23841.57|23803.57|23841.57|23803.57|23833.85|23795.85|10
1620133090000|2021-05-04 12:58:10|23840.69|23802.69|23842.97|23804.97|23842.97|23804.97|23835.9|23797.9|10
1620133100000|2021-05-04 12:58:20|23842.69|23804.69|23853.19|23815.19|23853.19|23815.19|23842.69|23804.69|10
1620133110000|2021-05-04 12:58:30|23853.96|23815.96|23857.56|23819.56|23858.48|23820.48|23853.96|23815.96|10
1620133120000|2021-05-04 12:58:40|23858.02|23820.02|23857.49|23819.49|23858.02|23820.02|23854.88|23816.88|10
1620133130000|2021-05-04 12:58:50|23858.04|23820.04|23853.11|23815.11|23858.04|23820.04|23853.11|23815.11|10
1620133140000|2021-05-04 12:59:00|23852.1|23814.1|23858.03|23820.03|23858.03|23820.03|23850.68|23812.68|10
1620133150000|2021-05-04 12:59:10|23858.29|23820.29|23858.25|23820.25|23858.31|23820.31|23856.96|23818.96|10
1620133160000|2021-05-04 12:59:20|23858.4|23820.4|23867.03|23829.03|23867.03|23829.03|23857.79|23819.79|10
1620133170000|2021-05-04 12:59:30|23869.26|23831.26|23885.47|23847.47|23885.47|23847.47|23869.2|23831.2|10
1620133180000|2021-05-04 12:59:40|23886.79|23848.79|23891.06|23853.06|23891.49|23853.49|23886.79|23848.79|10
1620133190000|2021-05-04 12:59:50|23891.74|23853.74|23894.39|23856.39|23896.18|23858.18|23891.02|23853.02|10
1620133200000|2021-05-04 13:00:00|23896.98|23858.98|23890.2|23852.2|23898.12|23860.12|23890.2|23852.2|10
1620133210000|2021-05-04 13:00:10|23889.49|23851.49|23866.1|23828.1|23889.49|23851.49|23866.1|23828.1|10
1620133220000|2021-05-04 13:00:20|23866.6|23828.6|23865.3|23827.3|23867.37|23829.37|23863.82|23825.82|10
1620133230000|2021-05-04 13:00:30|23867.03|23829.03|23873.94|23835.94|23874.6|23836.6|23866.92|23828.92|10
1620133240000|2021-05-04 13:00:40|23872.73|23834.73|23877.94|23839.94|23879|23841|23872.73|23834.73|10
1620133250000|2021-05-04 13:00:50|23880.34|23842.34|23883.57|23845.57|23883.57|23845.57|23880.34|23842.34|10
1620133260000|2021-05-04 13:01:00|23883.54|23845.54|23880.41|23842.41|23884.15|23846.15|23880.41|23842.41|10
1620133270000|2021-05-04 13:01:10|23879.22|23841.22|23881.1|23843.1|23881.11|23843.11|23876.74|23838.74|10
1620133280000|2021-05-04 13:01:20|23880.81|23842.81|23885.12|23847.12|23885.12|23847.12|23880.81|23842.81|10
1620133290000|2021-05-04 13:01:30|23885.26|23847.26|23877.09|23839.09|23885.26|23847.26|23877.09|23839.09|10
1620133300000|2021-05-04 13:01:40|23874.33|23836.33|23855.25|23817.25|23874.33|23836.33|23855.25|23817.25|10
1620133310000|2021-05-04 13:01:50|23855.29|23817.29|23849.57|23811.57|23855.29|23817.29|23844.33|23806.33|10
1620133320000|2021-05-04 13:02:00|23849.38|23811.38|23843.44|23805.44|23851.06|23813.06|23843.44|23805.44|10
1620133330000|2021-05-04 13:02:10|23843.92|23805.92|23815.65|23777.65|23843.92|23805.92|23815.65|23777.65|10
1620133340000|2021-05-04 13:02:20|23814.61|23776.61|23792.98|23754.98|23814.61|23776.61|23792.98|23754.98|10
1620133350000|2021-05-04 13:02:30|23789.56|23751.56|23778.27|23740.27|23789.56|23751.56|23769.38|23731.38|10
1620133360000|2021-05-04 13:02:40|23778.46|23740.46|23783.47|23745.47|23784.22|23746.22|23777.14|23739.14|10
1620133370000|2021-05-04 13:02:50|23781.99|23743.99|23768.69|23730.69|23781.99|23743.99|23768.69|23730.69|10
1620133380000|2021-05-04 13:03:00|23766.87|23728.87|23779.87|23741.87|23779.87|23741.87|23766.87|23728.87|10
1620133390000|2021-05-04 13:03:10|23781.55|23743.55|23802.75|23764.75|23802.75|23764.75|23781.55|23743.55|10
1620133400000|2021-05-04 13:03:20|23806.12|23768.12|23830.96|23792.96|23830.96|23792.96|23806.12|23768.12|10
1620133410000|2021-05-04 13:03:30|23829.12|23791.12|23829.81|23791.81|23833.15|23795.15|23829.12|23791.12|10
1620133420000|2021-05-04 13:03:40|23829.61|23791.61|23831.52|23793.52|23831.86|23793.86|23829.61|23791.61|10
1620133430000|2021-05-04 13:03:50|23831.53|23793.53|23837.47|23799.47|23837.47|23799.47|23828.51|23790.51|10
1620133440000|2021-05-04 13:04:00|23838.32|23800.32|23831.48|23793.48|23840.83|23802.83|23831.48|23793.48|9
1620133450000|2021-05-04 13:04:10|23830.43|23792.43|23824.91|23786.91|23831.14|23793.14|23824.91|23786.91|10
1620133460000|2021-05-04 13:04:20|23824.54|23786.54|23818.56|23780.56|23824.54|23786.54|23818.56|23780.56|10
1620133470000|2021-05-04 13:04:30|23818.45|23780.45|23817.65|23779.65|23820.2|23782.2|23817.13|23779.13|10
1620133480000|2021-05-04 13:04:40|23816.59|23778.59|23809.44|23771.44|23817.6|23779.6|23809.44|23771.44|10
1620133490000|2021-05-04 13:04:50|23808.49|23770.49|23798.61|23760.61|23808.49|23770.49|23797.87|23759.87|10
1620133500000|2021-05-04 13:05:00|23797.49|23759.49|23805.83|23767.83|23805.83|23767.83|23797.21|23759.21|10
1620133510000|2021-05-04 13:05:10|23806.21|23768.21|23816.06|23778.06|23816.06|23778.06|23806.21|23768.21|10
1620133520000|2021-05-04 13:05:20|23816.7|23778.7|23826.36|23788.36|23826.36|23788.36|23816.27|23778.27|9
1620133530000|2021-05-04 13:05:30|23827.57|23789.57|23833.63|23795.63|23833.63|23795.63|23827.57|23789.57|10
1620133540000|2021-05-04 13:05:40|23834.32|23796.32|23838.23|23800.23|23838.62|23800.62|23834.32|23796.32|10
1620133550000|2021-05-04 13:05:50|23837.83|23799.83|23838.75|23800.75|23838.75|23800.75|23834.3|23796.3|10
1620133560000|2021-05-04 13:06:00|23839.31|23801.31|23842.33|23804.33|23842.84|23804.84|23839.31|23801.31|10
1620133570000|2021-05-04 13:06:10|23842.36|23804.36|23838.1|23800.1|23844.68|23806.68|23838.1|23800.1|10
1620133580000|2021-05-04 13:06:20|23838.54|23800.54|23842.7|23804.7|23844.4|23806.4|23838.54|23800.54|10
1620133590000|2021-05-04 13:06:30|23841.71|23803.71|23843.14|23805.14|23843.75|23805.75|23841.34|23803.34|10
1620133600000|2021-05-04 13:06:40|23843.49|23805.49|23840.71|23802.71|23843.95|23805.95|23839.55|23801.55|10
1620133610000|2021-05-04 13:06:50|23841.04|23803.04|23839.84|23801.84|23841.04|23803.04|23836.9|23798.9|10
1620133620000|2021-05-04 13:07:00|23839.61|23801.61|23824.33|23786.33|23839.61|23801.61|23824.33|23786.33|10
1620133630000|2021-05-04 13:07:10|23825.41|23787.41|23831.16|23793.16|23831.16|23793.16|23825.41|23787.41|10
1620133640000|2021-05-04 13:07:20|23832.68|23794.68|23837.35|23799.35|23837.35|23799.35|23831.25|23793.25|10
1620133650000|2021-05-04 13:07:30|23837.4|23799.4|23837|23799|23838.03|23800.03|23834.36|23796.36|10
1620133660000|2021-05-04 13:07:40|23835.1|23797.1|23835.98|23797.98|23840.26|23802.26|23835.1|23797.1|10
1620133670000|2021-05-04 13:07:50|23836.02|23798.02|23829.52|23791.52|23837.29|23799.29|23829.52|23791.52|10
1620133680000|2021-05-04 13:08:00|23827.44|23789.44|23820.13|23782.13|23827.76|23789.76|23820.13|23782.13|10
1620133690000|2021-05-04 13:08:10|23819.38|23781.38|23812.29|23774.29|23819.38|23781.38|23812.29|23774.29|10
1620133700000|2021-05-04 13:08:20|23811.77|23773.77|23814.04|23776.04|23816.11|23778.11|23811.77|23773.77|10
1620133710000|2021-05-04 13:08:30|23814.41|23776.41|23823.62|23785.62|23823.62|23785.62|23813.91|23775.91|10
1620133720000|2021-05-04 13:08:40|23826.42|23788.42|23835.9|23797.9|23835.9|23797.9|23826.35|23788.35|10
1620133730000|2021-05-04 13:08:50|23837.98|23799.98|23841|23803|23841|23803|23836.09|23798.09|10
1620133740000|2021-05-04 13:09:00|23840.35|23802.35|23842.73|23804.73|23842.73|23804.73|23836.74|23798.74|10
1620133750000|2021-05-04 13:09:10|23843.21|23805.21|23851.63|23813.63|23853.53|23815.53|23843.21|23805.21|10
1620133760000|2021-05-04 13:09:20|23852.58|23814.58|23864.55|23826.55|23864.55|23826.55|23852.58|23814.58|10
1620133770000|2021-05-04 13:09:30|23867.11|23829.11|23871.45|23833.45|23871.45|23833.45|23867.11|23829.11|10
1620133780000|2021-05-04 13:09:40|23871.05|23833.05|23867.82|23829.82|23871.62|23833.62|23867.64|23829.64|10
1620133790000|2021-05-04 13:09:50|23869.56|23831.56|23870.36|23832.36|23870.48|23832.48|23869.44|23831.44|10
1620133800000|2021-05-04 13:10:00|23870.14|23832.14|23859.95|23821.95|23871.29|23833.29|23859.95|23821.95|10
1620133810000|2021-05-04 13:10:10|23861.53|23823.53|23857.55|23819.55|23861.53|23823.53|23853.14|23815.14|10
1620133820000|2021-05-04 13:10:20|23860.01|23822.01|23849.16|23811.16|23860.17|23822.17|23849.16|23811.16|10
1620133830000|2021-05-04 13:10:30|23847.98|23809.98|23844.3|23806.3|23851.21|23813.21|23842.36|23804.36|10
1620133840000|2021-05-04 13:10:40|23843.14|23805.14|23850.07|23812.07|23850.07|23812.07|23843.14|23805.14|10
1620133850000|2021-05-04 13:10:50|23851.27|23813.27|23856.19|23818.19|23856.48|23818.48|23851.27|23813.27|10
1620133860000|2021-05-04 13:11:00|23855.43|23817.43|23852.12|23814.12|23855.82|23817.82|23851.07|23813.07|10
1620133870000|2021-05-04 13:11:10|23851.94|23813.94|23848.1|23810.1|23852.72|23814.72|23848.1|23810.1|10
1620133880000|2021-05-04 13:11:20|23845.9|23807.9|23850.12|23812.12|23852.47|23814.47|23845.9|23807.9|10
1620133890000|2021-05-04 13:11:30|23849.47|23811.47|23850.72|23812.72|23850.72|23812.72|23849.33|23811.33|10
1620133900000|2021-05-04 13:11:40|23851.39|23813.39|23849.97|23811.97|23852.86|23814.86|23849.97|23811.97|10
1620133910000|2021-05-04 13:11:50|23849.18|23811.18|23838.17|23800.17|23849.28|23811.28|23833.77|23795.77|10
1620133920000|2021-05-04 13:12:00|23837.49|23799.49|23833.66|23795.66|23837.49|23799.49|23833.66|23795.66|10
1620133930000|2021-05-04 13:12:10|23834.12|23796.12|23832.81|23794.81|23834.12|23796.12|23829.87|23791.87|10
1620133940000|2021-05-04 13:12:20|23832.79|23794.79|23827.76|23789.76|23832.79|23794.79|23827.38|23789.38|10
1620133950000|2021-05-04 13:12:30|23828.58|23790.58|23822.41|23784.41|23830.77|23792.77|23822.41|23784.41|10
1620133960000|2021-05-04 13:12:40|23822.54|23784.54|23819.55|23781.55|23822.54|23784.54|23818.05|23780.05|10
1620133970000|2021-05-04 13:12:50|23817.01|23779.01|23815.03|23777.03|23817.35|23779.35|23815.03|23777.03|10
1620133980000|2021-05-04 13:13:00|23814.93|23776.93|23815.95|23777.95|23815.95|23777.95|23811.8|23773.8|10
1620133990000|2021-05-04 13:13:10|23817.5|23779.5|23821.07|23783.07|23821.22|23783.22|23816.4|23778.4|10
1620134000000|2021-05-04 13:13:20|23820.79|23782.79|23821.42|23783.42|23825.34|23787.34|23820.79|23782.79|10
1620134010000|2021-05-04 13:13:30|23820.79|23782.79|23822.61|23784.61|23822.61|23784.61|23819.74|23781.74|10
1620134020000|2021-05-04 13:13:40|23822.43|23784.43|23818.4|23780.4|23822.43|23784.43|23818.4|23780.4|10
1620134030000|2021-05-04 13:13:50|23817.52|23779.52|23823.06|23785.06|23823.06|23785.06|23816.59|23778.59|10
1620134040000|2021-05-04 13:14:00|23822.9|23784.9|23824.37|23786.37|23824.37|23786.37|23821.7|23783.7|10
1620134050000|2021-05-04 13:14:10|23824.05|23786.05|23822.71|23784.71|23825.75|23787.75|23822.71|23784.71|10
1620134060000|2021-05-04 13:14:20|23824.05|23786.05|23825.94|23787.94|23825.94|23787.94|23823.7|23785.7|10
1620134070000|2021-05-04 13:14:30|23827.64|23789.64|23835.48|23797.48|23835.58|23797.58|23826.98|23788.98|10
1620134080000|2021-05-04 13:14:40|23837.29|23799.29|23836.22|23798.22|23838.3|23800.3|23834.01|23796.01|10
1620134090000|2021-05-04 13:14:50|23838.49|23800.49|23840.77|23802.77|23841.32|23803.32|23838.49|23800.49|10
1620134100000|2021-05-04 13:15:00|23840.7|23802.7|23843.61|23805.61|23843.61|23805.61|23840.62|23802.62|10
1620134110000|2021-05-04 13:15:10|23844.75|23806.75|23852.86|23814.86|23853.37|23815.37|23840.72|23802.72|10
1620134120000|2021-05-04 13:15:20|23853.83|23815.83|23875.74|23837.74|23875.74|23837.74|23853.83|23815.83|10
1620134130000|2021-05-04 13:15:30|23878.12|23840.12|23893.7|23855.7|23893.7|23855.7|23878.12|23840.12|10
1620134140000|2021-05-04 13:15:40|23894.27|23856.27|23901.26|23863.26|23901.26|23863.26|23894.27|23856.27|10
1620134150000|2021-05-04 13:15:50|23899.77|23861.77|23901.81|23863.81|23906.84|23868.84|23899.77|23861.77|10
1620134160000|2021-05-04 13:16:00|23901.01|23863.01|23894.89|23856.89|23901.01|23863.01|23894.89|23856.89|10
1620134170000|2021-05-04 13:16:10|23895.37|23857.37|23902.34|23864.34|23902.34|23864.34|23892.04|23854.04|10
1620134180000|2021-05-04 13:16:20|23903.96|23865.96|23907.86|23869.86|23912.93|23874.93|23902.57|23864.57|10
1620134190000|2021-05-04 13:16:30|23908.67|23870.67|23912.53|23874.53|23914.22|23876.22|23908.34|23870.34|10
1620134200000|2021-05-04 13:16:40|23912.17|23874.17|23917.37|23879.37|23917.37|23879.37|23912.06|23874.06|10
1620134210000|2021-05-04 13:16:50|23917.98|23879.98|23923.88|23885.88|23923.88|23885.88|23917.98|23879.98|10
1620134220000|2021-05-04 13:17:00|23923.28|23885.28|23925.23|23887.23|23925.23|23887.23|23920.69|23882.69|10
1620134230000|2021-05-04 13:17:10|23923.43|23885.43|23909.81|23871.81|23923.43|23885.43|23909.81|23871.81|10
1620134240000|2021-05-04 13:17:20|23909.86|23871.86|23878.58|23840.58|23909.86|23871.86|23878.58|23840.58|10
1620134250000|2021-05-04 13:17:30|23878.38|23840.38|23887.37|23849.37|23887.37|23849.37|23878.38|23840.38|10
1620134260000|2021-05-04 13:17:40|23889.07|23851.07|23900.55|23862.55|23902.52|23864.52|23889.07|23851.07|10
1620134270000|2021-05-04 13:17:50|23901.93|23863.93|23901.6|23863.6|23903.43|23865.43|23901.6|23863.6|10
1620134280000|2021-05-04 13:18:00|23900.71|23862.71|23896.99|23858.99|23900.71|23862.71|23896.66|23858.66|10
1620134290000|2021-05-04 13:18:10|23897.41|23859.41|23892.9|23854.9|23902.62|23864.62|23892.9|23854.9|10
1620134300000|2021-05-04 13:18:20|23891.05|23853.05|23881.24|23843.24|23891.05|23853.05|23880.49|23842.49|10
1620134310000|2021-05-04 13:18:30|23880.03|23842.03|23881.36|23843.36|23883.73|23845.73|23878.93|23840.93|10
1620134320000|2021-05-04 13:18:40|23886.34|23848.34|23882.31|23844.31|23886.34|23848.34|23882.31|23844.31|10
1620134330000|2021-05-04 13:18:50|23882.64|23844.64|23873.99|23835.99|23882.64|23844.64|23873.99|23835.99|10
1620134340000|2021-05-04 13:19:00|23875.02|23837.02|23880.12|23842.12|23880.48|23842.48|23874.96|23836.96|10
1620134350000|2021-05-04 13:19:10|23882.83|23844.83|23885.58|23847.58|23887.23|23849.23|23882.23|23844.23|10
1620134360000|2021-05-04 13:19:20|23890.06|23852.06|23895.05|23857.05|23896.23|23858.23|23890.06|23852.06|10
1620134370000|2021-05-04 13:19:30|23895.56|23857.56|23897.84|23859.84|23900.2|23862.2|23892.41|23854.41|10
1620134380000|2021-05-04 13:19:40|23896.47|23858.47|23893.11|23855.11|23897.16|23859.16|23893.11|23855.11|10
1620134390000|2021-05-04 13:19:50|23893.34|23855.34|23892.88|23854.88|23896.89|23858.89|23892.88|23854.88|10
1620134400000|2021-05-04 13:20:00|23892.4|23854.4|23891.54|23853.54|23893.39|23855.39|23891.54|23853.54|10
1620134410000|2021-05-04 13:20:10|23887.5|23849.5|23878.53|23840.53|23889.34|23851.34|23878.53|23840.53|10
1620134420000|2021-05-04 13:20:20|23877.95|23839.95|23869.52|23831.52|23877.95|23839.95|23869.01|23831.01|10
1620134430000|2021-05-04 13:20:30|23872.53|23834.53|23865.36|23827.36|23872.95|23834.95|23861.72|23823.72|10
1620134440000|2021-05-04 13:20:40|23866.42|23828.42|23874.49|23836.49|23874.49|23836.49|23866.42|23828.42|10
1620134450000|2021-05-04 13:20:50|23875.73|23837.73|23878.74|23840.74|23879.78|23841.78|23875.73|23837.73|10
1620134460000|2021-05-04 13:21:00|23877.82|23839.82|23875.22|23837.22|23877.82|23839.82|23873.5|23835.5|10
1620134470000|2021-05-04 13:21:10|23875.21|23837.21|23879.31|23841.31|23879.31|23841.31|23875.21|23837.21|10
1620134480000|2021-05-04 13:21:20|23878.45|23840.45|23885.45|23847.45|23885.45|23847.45|23878.45|23840.45|10
1620134490000|2021-05-04 13:21:30|23887.71|23849.71|23891.42|23853.42|23891.42|23853.42|23887.71|23849.71|10
1620134500000|2021-05-04 13:21:40|23892.55|23854.55|23891.98|23853.98|23895.39|23857.39|23891.98|23853.98|10
1620134510000|2021-05-04 13:21:50|23890.57|23852.57|23893.85|23855.85|23893.85|23855.85|23888.12|23850.12|10
1620134520000|2021-05-04 13:22:00|23894.37|23856.37|23898.94|23860.94|23901.07|23863.07|23894.37|23856.37|10
1620134530000|2021-05-04 13:22:10|23898.63|23860.63|23903.76|23865.76|23903.76|23865.76|23898.28|23860.28|9
1620134540000|2021-05-04 13:22:20|23903.66|23865.66|23904.67|23866.67|23907.63|23869.63|23903.07|23865.07|10
1620134550000|2021-05-04 13:22:30|23905.39|23867.39|23918.27|23880.27|23918.27|23880.27|23905.39|23867.39|10
1620134560000|2021-05-04 13:22:40|23921.89|23883.89|23928.31|23890.31|23928.31|23890.31|23921.89|23883.89|10
1620134570000|2021-05-04 13:22:50|23930.46|23892.46|23938.67|23900.67|23938.67|23900.67|23929.58|23891.58|10
1620134580000|2021-05-04 13:23:00|23942.38|23904.38|23956.18|23918.18|23956.18|23918.18|23942.38|23904.38|10
1620134590000|2021-05-04 13:23:10|23957.72|23919.72|23953.97|23915.97|23958.87|23920.87|23953.97|23915.97|10
1620134600000|2021-05-04 13:23:20|23953.24|23915.24|23951.88|23913.88|23958.05|23920.05|23951.88|23913.88|10
1620134610000|2021-05-04 13:23:30|23951.9|23913.9|23944.39|23906.39|23952.96|23914.96|23944.39|23906.39|10
1620134620000|2021-05-04 13:23:40|23942.78|23904.78|23931.98|23893.98|23942.78|23904.78|23931.98|23893.98|10
1620134630000|2021-05-04 13:23:50|23931.38|23893.38|23935.83|23897.83|23936.03|23898.03|23926.65|23888.65|10
1620134640000|2021-05-04 13:24:00|23936.28|23898.28|23927.94|23889.94|23937.3|23899.3|23927.94|23889.94|10
1620134650000|2021-05-04 13:24:10|23927.11|23889.11|23919.64|23881.64|23927.11|23889.11|23919.64|23881.64|10
1620134660000|2021-05-04 13:24:20|23919.24|23881.24|23915.33|23877.33|23919.24|23881.24|23915.33|23877.33|10
1620134670000|2021-05-04 13:24:30|23915.38|23877.38|23912.23|23874.23|23917.17|23879.17|23912.23|23874.23|10
1620134680000|2021-05-04 13:24:40|23910.55|23872.55|23906.95|23868.95|23910.55|23872.55|23906.95|23868.95|10
1620134690000|2021-05-04 13:24:50|23907.52|23869.52|23902.33|23864.33|23908.47|23870.47|23902.33|23864.33|10
1620134700000|2021-05-04 13:25:00|23902.27|23864.27|23904.41|23866.41|23905.08|23867.08|23902.27|23864.27|10
1620134710000|2021-05-04 13:25:10|23904.07|23866.07|23906.14|23868.14|23906.91|23868.91|23904.05|23866.05|10
1620134720000|2021-05-04 13:25:20|23905.08|23867.08|23905.29|23867.29|23905.67|23867.67|23903.86|23865.86|10
1620134730000|2021-05-04 13:25:30|23904.4|23866.4|23908.14|23870.14|23908.14|23870.14|23902.78|23864.78|10
1620134740000|2021-05-04 13:25:40|23908.28|23870.28|23909.84|23871.84|23909.84|23871.84|23907.59|23869.59|10
1620134750000|2021-05-04 13:25:50|23904.65|23866.65|23900.63|23862.63|23904.65|23866.65|23899.64|23861.64|10
1620134760000|2021-05-04 13:26:00|23900.31|23862.31|23908.09|23870.09|23908.09|23870.09|23899.95|23861.95|10
1620134770000|2021-05-04 13:26:10|23909.47|23871.47|23922.92|23884.92|23922.92|23884.92|23909.47|23871.47|10
1620134780000|2021-05-04 13:26:20|23924.05|23886.05|23927.71|23889.71|23931|23893|23924.05|23886.05|10
1620134790000|2021-05-04 13:26:30|23927.88|23889.88|23924.98|23886.98|23929.74|23891.74|23924.98|23886.98|10
1620134800000|2021-05-04 13:26:40|23924.87|23886.87|23925.9|23887.9|23929.18|23891.18|23924.87|23886.87|10
1620134810000|2021-05-04 13:26:50|23925.22|23887.22|23929.96|23891.96|23933.92|23895.92|23925.22|23887.22|10
1620134820000|2021-05-04 13:27:00|23930.38|23892.38|23939.07|23901.07|23939.98|23901.98|23927.94|23889.94|10
1620134830000|2021-05-04 13:27:10|23930.46|23892.46|23925.73|23887.73|23932.69|23894.69|23925.73|23887.73|10
1620134840000|2021-05-04 13:27:20|23927.81|23889.81|23928.02|23890.02|23930.41|23892.41|23925.3|23887.3|10
1620134850000|2021-05-04 13:27:30|23927.36|23889.36|23916.6|23878.6|23927.54|23889.54|23916.6|23878.6|10
1620134860000|2021-05-04 13:27:40|23919.42|23881.42|23907.81|23869.81|23919.42|23881.42|23907.81|23869.81|10
1620134870000|2021-05-04 13:27:50|23906.64|23868.64|23902.28|23864.28|23906.64|23868.64|23902.28|23864.28|10
1620134880000|2021-05-04 13:28:00|23901.26|23863.26|23888.64|23850.64|23901.26|23863.26|23887.94|23849.94|10
1620134890000|2021-05-04 13:28:10|23889.33|23851.33|23887.59|23849.59|23890.43|23852.43|23886.43|23848.43|10
1620134900000|2021-05-04 13:28:20|23887.85|23849.85|23904.92|23866.92|23904.92|23866.92|23887.85|23849.85|10
1620134910000|2021-05-04 13:28:30|23906.48|23868.48|23916.67|23878.67|23918.51|23880.51|23906.38|23868.38|10
1620134920000|2021-05-04 13:28:40|23917.4|23879.4|23917.56|23879.56|23922.42|23884.42|23917.4|23879.4|10
1620134930000|2021-05-04 13:28:50|23918.35|23880.35|23920.05|23882.05|23920.05|23882.05|23917.07|23879.07|10
1620134940000|2021-05-04 13:29:00|23921.37|23883.37|23918.57|23880.57|23922.57|23884.57|23914.71|23876.71|10
1620134950000|2021-05-04 13:29:10|23917.4|23879.4|23927.76|23889.76|23927.76|23889.76|23917.4|23879.4|10
1620134960000|2021-05-04 13:29:20|23928.34|23890.34|23919.97|23881.97|23928.34|23890.34|23919.21|23881.21|10
1620134970000|2021-05-04 13:29:30|23919.18|23881.18|23921.24|23883.24|23921.59|23883.59|23916.27|23878.27|10
1620134980000|2021-05-04 13:29:40|23920.8|23882.8|23926.43|23888.43|23926.43|23888.43|23920.8|23882.8|10
1620134990000|2021-05-04 13:29:50|23926.84|23888.84|23927.83|23889.83|23927.83|23889.83|23924.13|23886.13|10
1620135000000|2021-05-04 13:30:00|23927.18|23889.18|23926.53|23888.53|23927.34|23889.34|23923.98|23885.98|10
1620135010000|2021-05-04 13:30:10|23926.59|23888.59|23914.26|23876.26|23926.59|23888.59|23914.26|23876.26|10
1620135020000|2021-05-04 13:30:20|23914.07|23876.07|23885.74|23847.74|23914.07|23876.07|23885.74|23847.74|10
1620135030000|2021-05-04 13:30:30|23883.41|23845.41|23884.74|23846.74|23887.24|23849.24|23883.41|23845.41|10
1620135040000|2021-05-04 13:30:40|23886.38|23848.38|23882.32|23844.32|23889.99|23851.99|23882.32|23844.32|10
1620135050000|2021-05-04 13:30:50|23881.02|23843.02|23886.85|23848.85|23887.22|23849.22|23881.02|23843.02|10
1620135060000|2021-05-04 13:31:00|23887.5|23849.5|23890.62|23852.62|23894.23|23856.23|23887.47|23849.47|10
1620135070000|2021-05-04 13:31:10|23892.36|23854.36|23891.75|23853.75|23892.36|23854.36|23886.22|23848.22|10
1620135080000|2021-05-04 13:31:20|23893.28|23855.28|23888.17|23850.17|23893.28|23855.28|23888.17|23850.17|10
1620135090000|2021-05-04 13:31:30|23889.94|23851.94|23905.05|23867.05|23905.05|23867.05|23889.57|23851.57|10
1620135100000|2021-05-04 13:31:40|23906.7|23868.7|23929.09|23891.09|23929.09|23891.09|23906.7|23868.7|10
1620135110000|2021-05-04 13:31:50|23931.2|23893.2|23932.54|23894.54|23932.54|23894.54|23930.49|23892.49|10
1620135120000|2021-05-04 13:32:00|23934.17|23896.17|23931.75|23893.75|23934.44|23896.44|23930.65|23892.65|10
1620135130000|2021-05-04 13:32:10|23932.43|23894.43|23937.78|23899.78|23938.26|23900.26|23932.43|23894.43|10
1620135140000|2021-05-04 13:32:20|23937.88|23899.88|23948.15|23910.15|23948.15|23910.15|23937.88|23899.88|10
1620135150000|2021-05-04 13:32:30|23949.73|23911.73|23955.13|23917.13|23955.13|23917.13|23948.84|23910.84|10
1620135160000|2021-05-04 13:32:40|23955.44|23917.44|23957.53|23919.53|23958.79|23920.79|23954.41|23916.41|10
1620135170000|2021-05-04 13:32:50|23956.71|23918.71|23959.12|23921.12|23959.12|23921.12|23954.97|23916.97|10
1620135180000|2021-05-04 13:33:00|23958.89|23920.89|23954.87|23916.87|23959.76|23921.76|23954.83|23916.83|10
1620135190000|2021-05-04 13:33:10|23958|23920|23965.51|23927.51|23965.51|23927.51|23955.06|23917.06|10
1620135200000|2021-05-04 13:33:20|23964.77|23926.77|23964.09|23926.09|23986.61|23948.61|23963.72|23925.72|10
1620135210000|2021-05-04 13:33:30|23962.68|23924.68|23937.52|23899.52|23962.68|23924.68|23936.93|23898.93|10
1620135220000|2021-05-04 13:33:40|23937.77|23899.77|23933.06|23895.06|23937.77|23899.77|23933.06|23895.06|10
1620135230000|2021-05-04 13:33:50|23932.2|23894.2|23922.08|23884.08|23932.2|23894.2|23920.98|23882.98|10
1620135240000|2021-05-04 13:34:00|23919.62|23881.62|23913.2|23875.2|23919.78|23881.78|23913.2|23875.2|10
1620135250000|2021-05-04 13:34:10|23909.18|23871.18|23887.43|23849.43|23909.18|23871.18|23887.43|23849.43|10
1620135260000|2021-05-04 13:34:20|23887.41|23849.41|23885.59|23847.59|23894.02|23856.02|23885.59|23847.59|10
1620135270000|2021-05-04 13:34:30|23885.07|23847.07|23886.31|23848.31|23886.31|23848.31|23880.33|23842.33|9
1620135280000|2021-05-04 13:34:40|23889.38|23851.38|23898.29|23860.29|23898.4|23860.4|23889.29|23851.29|10
1620135290000|2021-05-04 13:34:50|23900.93|23862.93|23896.71|23858.71|23900.93|23862.93|23896.71|23858.71|10
1620135300000|2021-05-04 13:35:00|23895.55|23857.55|23887.53|23849.53|23895.55|23857.55|23887.53|23849.53|10
1620135310000|2021-05-04 13:35:10|23886.84|23848.84|23881.84|23843.84|23886.84|23848.84|23880.65|23842.65|10
1620135320000|2021-05-04 13:35:20|23881.94|23843.94|23874.64|23836.64|23881.94|23843.94|23874.64|23836.64|10
1620135330000|2021-05-04 13:35:30|23873.23|23835.23|23863.68|23825.68|23875.58|23837.58|23863.68|23825.68|10
1620135340000|2021-05-04 13:35:40|23864.1|23826.1|23857.66|23819.66|23864.1|23826.1|23857.66|23819.66|10
1620135350000|2021-05-04 13:35:50|23856.99|23818.99|23862.05|23824.05|23862.05|23824.05|23856.12|23818.12|10
1620135360000|2021-05-04 13:36:00|23862.2|23824.2|23859.92|23821.92|23862.5|23824.5|23859.43|23821.43|10
1620135370000|2021-05-04 13:36:10|23859.86|23821.86|23854.42|23816.42|23859.86|23821.86|23854.19|23816.19|10
1620135380000|2021-05-04 13:36:20|23854.24|23816.24|23855.19|23817.19|23855.32|23817.32|23847.76|23809.76|10
1620135390000|2021-05-04 13:36:30|23853.2|23815.2|23849.6|23811.6|23854.26|23816.26|23849.6|23811.6|10
1620135400000|2021-05-04 13:36:40|23848.48|23810.48|23842.81|23804.81|23848.48|23810.48|23842.81|23804.81|10
1620135410000|2021-05-04 13:36:50|23841.83|23803.83|23840.24|23802.24|23842.76|23804.76|23840.24|23802.24|10
1620135420000|2021-05-04 13:37:00|23838.66|23800.66|23833.87|23795.87|23839.51|23801.51|23831.44|23793.44|10
1620135430000|2021-05-04 13:37:10|23834.57|23796.57|23834.55|23796.55|23835.52|23797.52|23833.4|23795.4|10
1620135440000|2021-05-04 13:37:20|23840.16|23802.16|23844.14|23806.14|23845.12|23807.12|23836.76|23798.76|10
1620135450000|2021-05-04 13:37:30|23844.59|23806.59|23847.96|23809.96|23848.87|23810.87|23844.59|23806.59|10
1620135460000|2021-05-04 13:37:40|23846.8|23808.8|23837.45|23799.45|23846.8|23808.8|23835.82|23797.82|10
1620135470000|2021-05-04 13:37:50|23838.86|23800.86|23836.78|23798.78|23839.56|23801.56|23836.33|23798.33|10
1620135480000|2021-05-04 13:38:00|23836.51|23798.51|23827.07|23789.07|23836.57|23798.57|23827.07|23789.07|10
1620135490000|2021-05-04 13:38:10|23822.07|23784.07|23813.21|23775.21|23822.07|23784.07|23813.21|23775.21|10
1620135500000|2021-05-04 13:38:20|23809.67|23771.67|23796.56|23758.56|23809.67|23771.67|23796.56|23758.56|10
1620135510000|2021-05-04 13:38:30|23794.09|23756.09|23791.24|23753.24|23796.96|23758.96|23790.94|23752.94|10
1620135520000|2021-05-04 13:38:40|23790.58|23752.58|23776.97|23738.97|23790.94|23752.94|23776.97|23738.97|10
1620135530000|2021-05-04 13:38:50|23774.64|23736.64|23772.21|23734.21|23774.64|23736.64|23771.47|23733.47|10
1620135540000|2021-05-04 13:39:00|23771.36|23733.36|23778.17|23740.17|23778.45|23740.45|23771.32|23733.32|10
1620135550000|2021-05-04 13:39:10|23778.34|23740.34|23797.2|23759.2|23797.2|23759.2|23778.34|23740.34|10
1620135560000|2021-05-04 13:39:20|23799.61|23761.61|23810.12|23772.12|23810.12|23772.12|23797.08|23759.08|10
1620135570000|2021-05-04 13:39:30|23810.11|23772.11|23806.8|23768.8|23811.31|23773.31|23805.6|23767.6|10
1620135580000|2021-05-04 13:39:40|23808.1|23770.1|23806.21|23768.21|23808.1|23770.1|23804.85|23766.85|10
1620135590000|2021-05-04 13:39:50|23808.8|23770.8|23817.58|23779.58|23817.58|23779.58|23808.8|23770.8|10
1620135600000|2021-05-04 13:40:00|23818.17|23780.17|23823.38|23785.38|23824.91|23786.91|23818.17|23780.17|10
1620135610000|2021-05-04 13:40:10|23825.98|23787.98|23821.93|23783.93|23830.4|23792.4|23821.93|23783.93|10
1620135620000|2021-05-04 13:40:20|23820.81|23782.81|23825.57|23787.57|23825.57|23787.57|23820.81|23782.81|10
1620135630000|2021-05-04 13:40:30|23824.39|23786.39|23819.37|23781.37|23824.39|23786.39|23819.11|23781.11|10
1620135640000|2021-05-04 13:40:40|23820.03|23782.03|23808.68|23770.68|23820.03|23782.03|23808.68|23770.68|10
1620135650000|2021-05-04 13:40:50|23807.44|23769.44|23798.7|23760.7|23807.44|23769.44|23798.7|23760.7|9
1620135660000|2021-05-04 13:41:00|23797.93|23759.93|23784.61|23746.61|23797.93|23759.93|23784.61|23746.61|10
1620135670000|2021-05-04 13:41:10|23778.21|23740.21|23776.47|23738.47|23778.57|23740.57|23776.28|23738.28|10
1620135680000|2021-05-04 13:41:20|23775.78|23737.78|23773.27|23735.27|23776.09|23738.09|23773.27|23735.27|10
1620135690000|2021-05-04 13:41:30|23772.81|23734.81|23755.55|23717.55|23772.81|23734.81|23755.55|23717.55|10
1620135700000|2021-05-04 13:41:40|23756.89|23718.89|23757.36|23719.36|23758.24|23720.24|23756.06|23718.06|10
1620135710000|2021-05-04 13:41:50|23754.14|23716.14|23740.68|23702.68|23754.14|23716.14|23740.66|23702.66|10
1620135720000|2021-05-04 13:42:00|23738.92|23700.92|23731.4|23693.4|23740.31|23702.31|23730.95|23692.95|10
1620135730000|2021-05-04 13:42:10|23724.81|23686.81|23729.72|23691.72|23730|23692|23721.73|23683.73|10
1620135740000|2021-05-04 13:42:20|23735.17|23697.17|23754.92|23716.92|23755.07|23717.07|23735.17|23697.17|10
1620135750000|2021-05-04 13:42:30|23753.69|23715.69|23754.7|23716.7|23757.9|23719.9|23753.69|23715.69|10
1620135760000|2021-05-04 13:42:40|23756.33|23718.33|23756.69|23718.69|23757.7|23719.7|23755.29|23717.29|10
1620135770000|2021-05-04 13:42:50|23756.22|23718.22|23753.97|23715.97|23756.57|23718.57|23751.01|23713.01|10
1620135780000|2021-05-04 13:43:00|23757.69|23719.69|23762.13|23724.13|23763|23725|23757.69|23719.69|10
1620135790000|2021-05-04 13:43:10|23761.17|23723.17|23758.56|23720.56|23761.83|23723.83|23758.56|23720.56|10
1620135800000|2021-05-04 13:43:20|23760.17|23722.17|23757.53|23719.53|23762.79|23724.79|23757.53|23719.53|10
1620135810000|2021-05-04 13:43:30|23764.1|23726.1|23769.48|23731.48|23769.48|23731.48|23763.16|23725.16|10
1620135820000|2021-05-04 13:43:40|23773.78|23735.78|23798.21|23760.21|23798.21|23760.21|23773.71|23735.71|10
1620135830000|2021-05-04 13:43:50|23797.02|23759.02|23803.32|23765.32|23803.72|23765.72|23797.02|23759.02|10
1620135840000|2021-05-04 13:44:00|23805.12|23767.12|23813.29|23775.29|23813.69|23775.69|23804.79|23766.79|10
1620135850000|2021-05-04 13:44:10|23810.58|23772.58|23806.98|23768.98|23810.58|23772.58|23806.98|23768.98|10
1620135860000|2021-05-04 13:44:20|23806.39|23768.39|23803.77|23765.77|23806.99|23768.99|23803.77|23765.77|10
1620135870000|2021-05-04 13:44:30|23803.6|23765.6|23795.09|23757.09|23803.6|23765.6|23795.09|23757.09|10
1620135880000|2021-05-04 13:44:40|23792.63|23754.63|23788.34|23750.34|23792.63|23754.63|23787.59|23749.59|10
1620135890000|2021-05-04 13:44:50|23788.28|23750.28|23785.36|23747.36|23788.28|23750.28|23785|23747|10
1620135900000|2021-05-04 13:45:00|23785.39|23747.39|23784.38|23746.38|23787.26|23749.26|23784.38|23746.38|10
1620135910000|2021-05-04 13:45:10|23783.46|23745.46|23777.19|23739.19|23783.74|23745.74|23776.84|23738.84|10
1620135920000|2021-05-04 13:45:20|23771.45|23733.45|23757.96|23719.96|23771.45|23733.45|23756.4|23718.4|10
1620135930000|2021-05-04 13:45:30|23758.9|23720.9|23756.85|23718.85|23760.55|23722.55|23756.85|23718.85|10
1620135940000|2021-05-04 13:45:40|23757.27|23719.27|23754.74|23716.74|23757.88|23719.88|23754.74|23716.74|8
1620135950000|2021-05-04 13:45:50|23756.16|23718.16|23755.9|23717.9|23757.63|23719.63|23754.52|23716.52|10
1620135960000|2021-05-04 13:46:00|23756.47|23718.47|23745.07|23707.07|23756.47|23718.47|23745.07|23707.07|10
1620135970000|2021-05-04 13:46:10|23741.22|23703.22|23733.52|23695.52|23741.22|23703.22|23732.94|23694.94|10
1620135980000|2021-05-04 13:46:20|23732.98|23694.98|23721.62|23683.62|23732.98|23694.98|23720.55|23682.55|10
1620135990000|2021-05-04 13:46:30|23721.5|23683.5|23714.28|23676.28|23724.83|23686.83|23714.28|23676.28|10
1620136000000|2021-05-04 13:46:40|23712.17|23674.17|23712.62|23674.62|23717.96|23679.96|23711.05|23673.05|10
1620136010000|2021-05-04 13:46:50|23712.83|23674.83|23706.08|23668.08|23712.83|23674.83|23706.08|23668.08|10
1620136020000|2021-05-04 13:47:00|23707.22|23669.22|23695.46|23657.46|23707.22|23669.22|23695.46|23657.46|10
1620136030000|2021-05-04 13:47:10|23694.61|23656.61|23687.16|23649.16|23694.61|23656.61|23687.16|23649.16|10
1620136040000|2021-05-04 13:47:20|23687.46|23649.46|23683.74|23645.74|23690.11|23652.11|23682.98|23644.98|10
1620136050000|2021-05-04 13:47:30|23686.55|23648.55|23681.09|23643.09|23687.53|23649.53|23679.18|23641.18|10
1620136060000|2021-05-04 13:47:40|23681.66|23643.66|23676.07|23638.07|23681.9|23643.9|23676.07|23638.07|10
1620136070000|2021-05-04 13:47:50|23675.08|23637.08|23675.02|23637.02|23675.13|23637.13|23672.51|23634.51|10
1620136080000|2021-05-04 13:48:00|23676.65|23638.65|23677.46|23639.46|23677.51|23639.51|23675.56|23637.56|9
1620136090000|2021-05-04 13:48:10|23676.56|23638.56|23677.33|23639.33|23677.33|23639.33|23668.87|23630.87|10
1620136100000|2021-05-04 13:48:20|23678.39|23640.39|23690.31|23652.31|23691.33|23653.33|23678.24|23640.24|10
1620136110000|2021-05-04 13:48:30|23691.08|23653.08|23701.05|23663.05|23701.05|23663.05|23691.08|23653.08|10
1620136120000|2021-05-04 13:48:40|23701.64|23663.64|23716.1|23678.1|23716.1|23678.1|23701.64|23663.64|10
1620136130000|2021-05-04 13:48:50|23717.46|23679.46|23720.1|23682.1|23720.24|23682.24|23717.46|23679.46|10
1620136140000|2021-05-04 13:49:00|23719.1|23681.1|23715.53|23677.53|23719.46|23681.46|23714.33|23676.33|10
1620136150000|2021-05-04 13:49:10|23713.23|23675.23|23705.83|23667.83|23713.23|23675.23|23705.83|23667.83|10
1620136160000|2021-05-04 13:49:20|23705.75|23667.75|23686.12|23648.12|23705.75|23667.75|23686.12|23648.12|10
1620136170000|2021-05-04 13:49:30|23685.98|23647.98|23679.18|23641.18|23687.6|23649.6|23679.18|23641.18|10
1620136180000|2021-05-04 13:49:40|23668.7|23630.7|23660.41|23622.41|23668.7|23630.7|23658.74|23620.74|10
1620136190000|2021-05-04 13:49:50|23660.83|23622.83|23656.46|23618.46|23660.83|23622.83|23655.54|23617.54|9
1620136200000|2021-05-04 13:50:00|23657.15|23619.15|23662.2|23624.2|23662.2|23624.2|23656.5|23618.5|10
1620136210000|2021-05-04 13:50:10|23661.47|23623.47|23649.71|23611.71|23662.46|23624.46|23649.71|23611.71|10
1620136220000|2021-05-04 13:50:20|23653.2|23615.2|23620.97|23582.97|23653.2|23615.2|23620.97|23582.97|10
1620136230000|2021-05-04 13:50:30|23620.87|23582.87|23610.68|23572.68|23624.21|23586.21|23610.68|23572.68|10
1620136240000|2021-05-04 13:50:40|23612.25|23574.25|23599.52|23561.52|23612.25|23574.25|23599.12|23561.12|10
1620136250000|2021-05-04 13:50:50|23596.63|23558.63|23572.56|23534.56|23596.63|23558.63|23570.6|23532.6|10
1620136260000|2021-05-04 13:51:00|23571.82|23533.82|23587.88|23549.88|23587.88|23549.88|23571.02|23533.02|10
1620136270000|2021-05-04 13:51:10|23586.29|23548.29|23598.25|23560.25|23603.52|23565.52|23586.29|23548.29|10
1620136280000|2021-05-04 13:51:20|23598.11|23560.11|23612.88|23574.88|23612.88|23574.88|23598.11|23560.11|10
1620136290000|2021-05-04 13:51:30|23608.98|23570.98|23628.73|23590.73|23628.73|23590.73|23608.98|23570.98|10
1620136300000|2021-05-04 13:51:40|23633.45|23595.45|23650.01|23612.01|23650.01|23612.01|23633.45|23595.45|10
1620136310000|2021-05-04 13:51:50|23649.72|23611.72|23655.32|23617.32|23657.2|23619.2|23649.72|23611.72|10
1620136320000|2021-05-04 13:52:00|23657.13|23619.13|23665.25|23627.25|23665.25|23627.25|23657.13|23619.13|10
1620136330000|2021-05-04 13:52:10|23665.95|23627.95|23664.78|23626.78|23670.96|23632.96|23664.78|23626.78|10
1620136340000|2021-05-04 13:52:20|23658.39|23620.39|23638.98|23600.98|23658.39|23620.39|23638.08|23600.08|10
1620136350000|2021-05-04 13:52:30|23639.21|23601.21|23644.3|23606.3|23644.3|23606.3|23638.84|23600.84|9
1620136360000|2021-05-04 13:52:40|23644.54|23606.54|23653.7|23615.7|23653.7|23615.7|23644.54|23606.54|10
1620136370000|2021-05-04 13:52:50|23654.36|23616.36|23659.83|23621.83|23659.83|23621.83|23654.36|23616.36|10
1620136380000|2021-05-04 13:53:00|23659.56|23621.56|23668.93|23630.93|23670.19|23632.19|23659.56|23621.56|10
1620136390000|2021-05-04 13:53:10|23665.98|23627.98|23678.02|23640.02|23678.02|23640.02|23665.98|23627.98|10
1620136400000|2021-05-04 13:53:20|23679.86|23641.86|23696.36|23658.36|23697.44|23659.44|23679.86|23641.86|10
1620136410000|2021-05-04 13:53:30|23696.59|23658.59|23702.08|23664.08|23702.08|23664.08|23696.59|23658.59|10
1620136420000|2021-05-04 13:53:40|23701.84|23663.84|23711.05|23673.05|23711.05|23673.05|23701.84|23663.84|10
1620136430000|2021-05-04 13:53:50|23711.68|23673.68|23722.92|23684.92|23722.92|23684.92|23711.68|23673.68|10
1620136440000|2021-05-04 13:54:00|23724.7|23686.7|23727.55|23689.55|23729.57|23691.57|23724.7|23686.7|10
1620136450000|2021-05-04 13:54:10|23727.15|23689.15|23731.34|23693.34|23731.9|23693.9|23727.15|23689.15|10
1620136460000|2021-05-04 13:54:20|23730.57|23692.57|23727.91|23689.91|23730.57|23692.57|23724.91|23686.91|10
1620136470000|2021-05-04 13:54:30|23727.37|23689.37|23729.34|23691.34|23729.34|23691.34|23726.97|23688.97|10
1620136480000|2021-05-04 13:54:40|23730.42|23692.42|23730.57|23692.57|23732.33|23694.33|23729.71|23691.71|10
1620136490000|2021-05-04 13:54:50|23730.43|23692.43|23729.29|23691.29|23730.43|23692.43|23728.9|23690.9|10
1620136500000|2021-05-04 13:55:00|23730.72|23692.72|23756.69|23718.69|23756.69|23718.69|23730.72|23692.72|10
1620136510000|2021-05-04 13:55:10|23758.95|23720.95|23745.03|23707.03|23758.95|23720.95|23745.03|23707.03|10
1620136520000|2021-05-04 13:55:20|23744.61|23706.61|23740.66|23702.66|23749.08|23711.08|23740.66|23702.66|10
1620136530000|2021-05-04 13:55:30|23741.43|23703.43|23737.5|23699.5|23741.43|23703.43|23732.89|23694.89|9
1620136540000|2021-05-04 13:55:40|23738.01|23700.01|23749.15|23711.15|23749.15|23711.15|23738.01|23700.01|10
1620136550000|2021-05-04 13:55:50|23749.3|23711.3|23751.46|23713.46|23753.22|23715.22|23749.3|23711.3|10
1620136560000|2021-05-04 13:56:00|23751.38|23713.38|23750.85|23712.85|23752.31|23714.31|23749.32|23711.32|10
1620136570000|2021-05-04 13:56:10|23750.52|23712.52|23745.5|23707.5|23750.52|23712.52|23745.5|23707.5|10
1620136580000|2021-05-04 13:56:20|23746.55|23708.55|23751.59|23713.59|23751.59|23713.59|23742.29|23704.29|10
1620136590000|2021-05-04 13:56:30|23751.67|23713.67|23753.01|23715.01|23755.4|23717.4|23751.67|23713.67|10
1620136600000|2021-05-04 13:56:40|23752.52|23714.52|23748.84|23710.84|23753.15|23715.15|23748.84|23710.84|10
1620136610000|2021-05-04 13:56:50|23748.4|23710.4|23750.94|23712.94|23750.94|23712.94|23746.09|23708.09|10
1620136620000|2021-05-04 13:57:00|23751.27|23713.27|23751.12|23713.12|23751.27|23713.27|23748.38|23710.38|10
1620136630000|2021-05-04 13:57:10|23751.87|23713.87|23762.55|23724.55|23762.55|23724.55|23751.87|23713.87|10
1620136640000|2021-05-04 13:57:20|23765.02|23727.02|23766.69|23728.69|23767.54|23729.54|23764.63|23726.63|10
1620136650000|2021-05-04 13:57:30|23766.65|23728.65|23763.49|23725.49|23766.65|23728.65|23761.24|23723.24|10
1620136660000|2021-05-04 13:57:40|23762.34|23724.34|23766.32|23728.32|23766.32|23728.32|23762.34|23724.34|10
1620136670000|2021-05-04 13:57:50|23765.57|23727.57|23765|23727|23765.57|23727.57|23763.31|23725.31|10
1620136680000|2021-05-04 13:58:00|23765.57|23727.57|23751.81|23713.81|23766.56|23728.56|23751.81|23713.81|10
1620136690000|2021-05-04 13:58:10|23751|23713|23732.21|23694.21|23751|23713|23732.21|23694.21|10
1620136700000|2021-05-04 13:58:20|23731.68|23693.68|23717.12|23679.12|23731.68|23693.68|23717.12|23679.12|10
1620136710000|2021-05-04 13:58:30|23716.63|23678.63|23721.01|23683.01|23723.25|23685.25|23716.63|23678.63|10
1620136720000|2021-05-04 13:58:40|23720.46|23682.46|23724.18|23686.18|23724.18|23686.18|23718.75|23680.75|10
1620136730000|2021-05-04 13:58:50|23723.3|23685.3|23726.94|23688.94|23726.94|23688.94|23720.9|23682.9|10
1620136740000|2021-05-04 13:59:00|23728.35|23690.35|23728.08|23690.08|23732.04|23694.04|23726.44|23688.44|10
1620136750000|2021-05-04 13:59:10|23727.53|23689.53|23720|23682|23727.53|23689.53|23718.59|23680.59|10
1620136760000|2021-05-04 13:59:20|23721.24|23683.24|23723.36|23685.36|23723.56|23685.56|23721.24|23683.24|10
1620136770000|2021-05-04 13:59:30|23723.46|23685.46|23729.13|23691.13|23729.13|23691.13|23723.46|23685.46|10
1620136780000|2021-05-04 13:59:40|23729.69|23691.69|23738.9|23700.9|23738.9|23700.9|23729.69|23691.69|10
1620136790000|2021-05-04 13:59:50|23740.67|23702.67|23752.61|23714.61|23752.61|23714.61|23740.67|23702.67|10
1620136800000|2021-05-04 14:00:00|23754.31|23716.31|23773.09|23735.09|23773.62|23735.62|23754.31|23716.31|10
1620136810000|2021-05-04 14:00:10|23773.68|23735.68|23797.42|23759.42|23797.42|23759.42|23773.68|23735.68|10
1620136820000|2021-05-04 14:00:20|23794.8|23756.8|23810.02|23772.02|23810.02|23772.02|23794.8|23756.8|10
1620136830000|2021-05-04 14:00:30|23818.62|23780.62|23823.01|23785.01|23823.01|23785.01|23817.75|23779.75|10
1620136840000|2021-05-04 14:00:40|23823.64|23785.64|23830.71|23792.71|23831.15|23793.15|23823.64|23785.64|10
1620136850000|2021-05-04 14:00:50|23831.1|23793.1|23833.28|23795.28|23833.28|23795.28|23830.28|23792.28|10
1620136860000|2021-05-04 14:01:00|23831.46|23793.46|23826.75|23788.75|23836.61|23798.61|23826.75|23788.75|10
1620136870000|2021-05-04 14:01:10|23826.47|23788.47|23818.94|23780.94|23826.47|23788.47|23818.59|23780.59|10
1620136880000|2021-05-04 14:01:20|23819.13|23781.13|23808.59|23770.59|23819.13|23781.13|23808.59|23770.59|10
1620136890000|2021-05-04 14:01:30|23807.57|23769.57|23788.33|23750.33|23807.57|23769.57|23788.33|23750.33|10
1620136900000|2021-05-04 14:01:40|23787.39|23749.39|23762.37|23724.37|23787.39|23749.39|23762.37|23724.37|10
1620136910000|2021-05-04 14:01:50|23760.48|23722.48|23743.46|23705.46|23760.48|23722.48|23743.46|23705.46|10
1620136920000|2021-05-04 14:02:00|23740.87|23702.87|23747.8|23709.8|23747.8|23709.8|23738.42|23700.42|10
1620136930000|2021-05-04 14:02:10|23747.61|23709.61|23755.37|23717.37|23755.37|23717.37|23742.83|23704.83|10
1620136940000|2021-05-04 14:02:20|23758.64|23720.64|23785.03|23747.03|23785.03|23747.03|23758.64|23720.64|10
1620136950000|2021-05-04 14:02:30|23789.15|23751.15|23795.44|23757.44|23797.38|23759.38|23789.15|23751.15|10
1620136960000|2021-05-04 14:02:40|23793.71|23755.71|23793.13|23755.13|23794.72|23756.72|23791.3|23753.3|10
1620136970000|2021-05-04 14:02:50|23793.52|23755.52|23798.17|23760.17|23798.17|23760.17|23793.52|23755.52|10
1620136980000|2021-05-04 14:03:00|23801.19|23763.19|23807.49|23769.49|23807.57|23769.57|23801.19|23763.19|10
1620136990000|2021-05-04 14:03:10|23807.5|23769.5|23812.99|23774.99|23812.99|23774.99|23807.25|23769.25|10
1620137000000|2021-05-04 14:03:20|23813.3|23775.3|23820.35|23782.35|23822.39|23784.39|23813.3|23775.3|10
1620137010000|2021-05-04 14:03:30|23819.84|23781.84|23818.14|23780.14|23822.14|23784.14|23818.14|23780.14|10
1620137020000|2021-05-04 14:03:40|23816.85|23778.85|23808.35|23770.35|23816.85|23778.85|23806.59|23768.59|10
1620137030000|2021-05-04 14:03:50|23808.58|23770.58|23800.51|23762.51|23808.58|23770.58|23800.51|23762.51|10
1620137040000|2021-05-04 14:04:00|23799.75|23761.75|23796.38|23758.38|23799.75|23761.75|23796.38|23758.38|10
1620137050000|2021-05-04 14:04:10|23795.98|23757.98|23788.67|23750.67|23795.98|23757.98|23788.54|23750.54|10
1620137060000|2021-05-04 14:04:20|23788.27|23750.27|23782.08|23744.08|23788.64|23750.64|23782.08|23744.08|10
1620137070000|2021-05-04 14:04:30|23781.34|23743.34|23776.06|23738.06|23781.34|23743.34|23775.6|23737.6|9
1620137080000|2021-05-04 14:04:40|23775.25|23737.25|23765.61|23727.61|23775.25|23737.25|23765.61|23727.61|10
1620137090000|2021-05-04 14:04:50|23766.13|23728.13|23757.32|23719.32|23766.18|23728.18|23755.78|23717.78|10
1620137100000|2021-05-04 14:05:00|23756.45|23718.45|23750.52|23712.52|23758.24|23720.24|23750.52|23712.52|10
1620137110000|2021-05-04 14:05:10|23750.66|23712.66|23747.13|23709.13|23750.72|23712.72|23746.92|23708.92|10
1620137120000|2021-05-04 14:05:20|23747.08|23709.08|23722.18|23684.18|23747.08|23709.08|23722.18|23684.18|10
1620137130000|2021-05-04 14:05:30|23721.71|23683.71|23715.69|23677.69|23721.71|23683.71|23715.59|23677.59|10
1620137140000|2021-05-04 14:05:40|23715.22|23677.22|23714.44|23676.44|23720.37|23682.37|23713.21|23675.21|10
1620137150000|2021-05-04 14:05:50|23713.58|23675.58|23701|23663|23713.71|23675.71|23701|23663|10
1620137160000|2021-05-04 14:06:00|23699.42|23661.42|23683.19|23645.19|23699.42|23661.42|23683.19|23645.19|10
1620137170000|2021-05-04 14:06:10|23679.89|23641.89|23660.55|23622.55|23679.89|23641.89|23660.55|23622.55|10
1620137180000|2021-05-04 14:06:20|23658.87|23620.87|23649.34|23611.34|23658.87|23620.87|23649.34|23611.34|10
1620137190000|2021-05-04 14:06:30|23649.97|23611.97|23629.98|23591.98|23649.97|23611.97|23629.61|23591.61|10
1620137200000|2021-05-04 14:06:40|23630.25|23592.25|23625.89|23587.89|23630.3|23592.3|23625.89|23587.89|10
1620137210000|2021-05-04 14:06:50|23624.67|23586.67|23618.6|23580.6|23624.67|23586.67|23618.6|23580.6|10
1620137220000|2021-05-04 14:07:00|23618.25|23580.25|23610.44|23572.44|23618.25|23580.25|23610.13|23572.13|10
1620137230000|2021-05-04 14:07:10|23611.43|23573.43|23611.37|23573.37|23611.43|23573.43|23609.06|23571.06|10
1620137240000|2021-05-04 14:07:20|23611.41|23573.41|23606.47|23568.47|23611.41|23573.41|23604.42|23566.42|10
1620137250000|2021-05-04 14:07:30|23607.27|23569.27|23603.44|23565.44|23608.19|23570.19|23603.44|23565.44|10
1620137260000|2021-05-04 14:07:40|23603.92|23565.92|23615.65|23577.65|23615.65|23577.65|23603.92|23565.92|10
1620137270000|2021-05-04 14:07:50|23615.34|23577.34|23623.66|23585.66|23623.66|23585.66|23613.58|23575.58|10
1620137280000|2021-05-04 14:08:00|23623.81|23585.81|23610.2|23572.2|23623.81|23585.81|23608.19|23570.19|10
1620137290000|2021-05-04 14:08:10|23610.42|23572.42|23617.1|23579.1|23618.06|23580.06|23610.42|23572.42|10
1620137300000|2021-05-04 14:08:20|23616.84|23578.84|23610.15|23572.15|23616.84|23578.84|23610.15|23572.15|10
1620137310000|2021-05-04 14:08:30|23610.06|23572.06|23613.41|23575.41|23613.64|23575.64|23609.86|23571.86|10
1620137320000|2021-05-04 14:08:40|23613.19|23575.19|23611.55|23573.55|23615|23577|23611.55|23573.55|10
1620137330000|2021-05-04 14:08:50|23611.62|23573.62|23614.19|23576.19|23614.19|23576.19|23611.38|23573.38|10
1620137340000|2021-05-04 14:09:00|23613.92|23575.92|23612.24|23574.24|23613.93|23575.93|23610.47|23572.47|9
1620137350000|2021-05-04 14:09:10|23612.51|23574.51|23607.38|23569.38|23613.42|23575.42|23607.38|23569.38|10
1620137360000|2021-05-04 14:09:20|23608.83|23570.83|23600.52|23562.52|23609.36|23571.36|23600.47|23562.47|10
1620137370000|2021-05-04 14:09:30|23599.74|23561.74|23574.87|23536.87|23599.74|23561.74|23574.87|23536.87|10
1620137380000|2021-05-04 14:09:40|23572.75|23534.75|23554.34|23516.34|23572.75|23534.75|23554.34|23516.34|10
1620137390000|2021-05-04 14:09:50|23553.18|23515.18|23514.04|23476.04|23553.18|23515.18|23514.04|23476.04|10
1620137400000|2021-05-04 14:10:00|23510.26|23472.26|23494.14|23456.14|23510.78|23472.78|23494.14|23456.14|10
1620137410000|2021-05-04 14:10:10|23492.95|23454.95|23502.53|23464.53|23502.53|23464.53|23492.95|23454.95|10
1620137420000|2021-05-04 14:10:20|23503.23|23465.23|23500.69|23462.69|23503.41|23465.41|23500.69|23462.69|9
1620137430000|2021-05-04 14:10:30|23498.84|23460.84|23491.35|23453.35|23499.58|23461.58|23491.35|23453.35|10
1620137440000|2021-05-04 14:10:40|23489.49|23451.49|23485.47|23447.47|23491.4|23453.4|23478.58|23440.58|10
1620137450000|2021-05-04 14:10:50|23484.06|23446.06|23459.72|23421.72|23484.4|23446.4|23459.72|23421.72|10
1620137460000|2021-05-04 14:11:00|23455.83|23417.83|23458.29|23420.29|23462.63|23424.63|23455.83|23417.83|10
1620137470000|2021-05-04 14:11:10|23456.31|23418.31|23454.95|23416.95|23456.31|23418.31|23453.01|23415.01|10
1620137480000|2021-05-04 14:11:20|23454.53|23416.53|23444.41|23406.41|23454.53|23416.53|23444.41|23406.41|10
1620137490000|2021-05-04 14:11:30|23445.44|23407.44|23442.19|23404.19|23445.6|23407.6|23441.14|23403.14|10
1620137500000|2021-05-04 14:11:40|23444.51|23406.51|23444.06|23406.06|23445.66|23407.66|23443.99|23405.99|10
1620137510000|2021-05-04 14:11:50|23443.89|23405.89|23446|23408|23446|23408|23441.73|23403.73|10
1620137520000|2021-05-04 14:12:00|23444.99|23406.99|23439.23|23401.23|23444.99|23406.99|23439.23|23401.23|10
1620137530000|2021-05-04 14:12:10|23438.23|23400.23|23406.11|23368.11|23438.23|23400.23|23406.11|23368.11|10
1620137540000|2021-05-04 14:12:20|23403.2|23365.2|23387.82|23349.82|23403.2|23365.2|23387.82|23349.82|10
1620137550000|2021-05-04 14:12:30|23385.11|23347.11|23376.02|23338.02|23385.11|23347.11|23374.23|23336.23|10
1620137560000|2021-05-04 14:12:40|23375.94|23337.94|23358.3|23320.3|23375.94|23337.94|23358.3|23320.3|10
1620137570000|2021-05-04 14:12:50|23356.81|23318.81|23345.79|23307.79|23356.81|23318.81|23345.79|23307.79|10
1620137580000|2021-05-04 14:13:00|23344.52|23306.52|23360.28|23322.28|23360.28|23322.28|23344.36|23306.36|10
1620137590000|2021-05-04 14:13:10|23357.9|23319.9|23374.02|23336.02|23374.02|23336.02|23357.9|23319.9|10
1620137600000|2021-05-04 14:13:20|23373.81|23335.81|23386.04|23348.04|23386.04|23348.04|23373.81|23335.81|10
1620137610000|2021-05-04 14:13:30|23387.37|23349.37|23400.2|23362.2|23400.2|23362.2|23386.01|23348.01|10
1620137620000|2021-05-04 14:13:40|23405.52|23367.52|23410.41|23372.41|23413.61|23375.61|23405.52|23367.52|10
1620137630000|2021-05-04 14:13:50|23410.69|23372.69|23410.94|23372.94|23413.02|23375.02|23410.22|23372.22|10
1620137640000|2021-05-04 14:14:00|23410.29|23372.29|23428.1|23390.1|23428.36|23390.36|23410.29|23372.29|10
1620137650000|2021-05-04 14:14:10|23431.05|23393.05|23458.17|23420.17|23458.17|23420.17|23431.05|23393.05|10
1620137660000|2021-05-04 14:14:20|23458.71|23420.71|23474|23436|23474|23436|23458.71|23420.71|10
1620137670000|2021-05-04 14:14:30|23473.46|23435.46|23489.27|23451.27|23489.27|23451.27|23472.85|23434.85|10
1620137680000|2021-05-04 14:14:40|23489.35|23451.35|23509.11|23471.11|23509.11|23471.11|23489.16|23451.16|10
1620137690000|2021-05-04 14:14:50|23508.05|23470.05|23512|23474|23512|23474|23506.54|23468.54|10
1620137700000|2021-05-04 14:15:00|23512.12|23474.12|23511.71|23473.71|23512.44|23474.44|23510.26|23472.26|10
1620137710000|2021-05-04 14:15:10|23510.3|23472.3|23481.85|23443.85|23510.3|23472.3|23481.85|23443.85|10
1620137720000|2021-05-04 14:15:20|23483.25|23445.25|23458.53|23420.53|23483.97|23445.97|23458.53|23420.53|10
1620137730000|2021-05-04 14:15:30|23456.56|23418.56|23442.75|23404.75|23457.03|23419.03|23442.75|23404.75|10
1620137740000|2021-05-04 14:15:40|23440.58|23402.58|23406.77|23368.77|23440.58|23402.58|23406.77|23368.77|10
1620137750000|2021-05-04 14:15:50|23405.7|23367.7|23416.98|23378.98|23416.98|23378.98|23402.91|23364.91|10
1620137760000|2021-05-04 14:16:00|23419.32|23381.32|23429.82|23391.82|23429.82|23391.82|23417.4|23379.4|10
1620137770000|2021-05-04 14:16:10|23429.87|23391.87|23453.45|23415.45|23454.47|23416.47|23429.87|23391.87|10
1620137780000|2021-05-04 14:16:20|23453.98|23415.98|23459.3|23421.3|23460.78|23422.78|23453.45|23415.45|10
1620137790000|2021-05-04 14:16:30|23457.53|23419.53|23456.87|23418.87|23465.54|23427.54|23456.87|23418.87|10
1620137800000|2021-05-04 14:16:40|23458.49|23420.49|23464.13|23426.13|23465.72|23427.72|23458.49|23420.49|10
1620137810000|2021-05-04 14:16:50|23463.52|23425.52|23462.22|23424.22|23463.52|23425.52|23457.79|23419.79|10
1620137820000|2021-05-04 14:17:00|23463.02|23425.02|23466.43|23428.43|23466.95|23428.95|23463.02|23425.02|10
1620137830000|2021-05-04 14:17:10|23466.04|23428.04|23470.48|23432.48|23470.48|23432.48|23466.04|23428.04|10
1620137840000|2021-05-04 14:17:20|23470.95|23432.95|23490.86|23452.86|23490.86|23452.86|23470.86|23432.86|10
1620137850000|2021-05-04 14:17:30|23491.44|23453.44|23497.1|23459.1|23501.38|23463.38|23491.44|23453.44|10
1620137860000|2021-05-04 14:17:40|23498.35|23460.35|23505.98|23467.98|23505.98|23467.98|23498.35|23460.35|10
1620137870000|2021-05-04 14:17:50|23505.96|23467.96|23529.46|23491.46|23529.46|23491.46|23505.96|23467.96|9
1620137880000|2021-05-04 14:18:00|23530.07|23492.07|23552.07|23514.07|23552.07|23514.07|23530.07|23492.07|10
1620137890000|2021-05-04 14:18:10|23556.51|23518.51|23576.24|23538.24|23576.24|23538.24|23556.51|23518.51|10
1620137900000|2021-05-04 14:18:20|23578.4|23540.4|23594.61|23556.61|23594.61|23556.61|23578.25|23540.25|10
1620137910000|2021-05-04 14:18:30|23595.36|23557.36|23603.1|23565.1|23603.1|23565.1|23595.36|23557.36|10
1620137920000|2021-05-04 14:18:40|23603.52|23565.52|23616.9|23578.9|23616.9|23578.9|23603.52|23565.52|10
1620137930000|2021-05-04 14:18:50|23618.03|23580.03|23625.8|23587.8|23626.67|23588.67|23618.03|23580.03|10
1620137940000|2021-05-04 14:19:00|23632.95|23594.95|23611.46|23573.46|23632.95|23594.95|23611.46|23573.46|10
1620137950000|2021-05-04 14:19:10|23610.09|23572.09|23621.37|23583.37|23621.37|23583.37|23610.09|23572.09|10
1620137960000|2021-05-04 14:19:20|23623.31|23585.31|23642.73|23604.73|23642.73|23604.73|23623.31|23585.31|10
1620137970000|2021-05-04 14:19:30|23643.28|23605.28|23651.64|23613.64|23651.64|23613.64|23642.19|23604.19|10
1620137980000|2021-05-04 14:19:40|23651.68|23613.68|23649.03|23611.03|23651.68|23613.68|23645.65|23607.65|10
1620137990000|2021-05-04 14:19:50|23650.06|23612.06|23660.36|23622.36|23660.36|23622.36|23650.06|23612.06|10
1620138000000|2021-05-04 14:20:00|23660.7|23622.7|23649.9|23611.9|23660.7|23622.7|23649.31|23611.31|10
1620138010000|2021-05-04 14:20:10|23649.62|23611.62|23635.8|23597.8|23649.62|23611.62|23635.8|23597.8|10
1620138020000|2021-05-04 14:20:20|23635.46|23597.46|23634.08|23596.08|23636.95|23598.95|23633.84|23595.84|10
1620138030000|2021-05-04 14:20:30|23633.2|23595.2|23627.24|23589.24|23633.71|23595.71|23626.05|23588.05|10
1620138040000|2021-05-04 14:20:40|23628.85|23590.85|23638.6|23600.6|23640.01|23602.01|23628.85|23590.85|10
1620138050000|2021-05-04 14:20:50|23642.21|23604.21|23648.6|23610.6|23648.6|23610.6|23642.21|23604.21|10
1620138060000|2021-05-04 14:21:00|23648.54|23610.54|23647.89|23609.89|23651.4|23613.4|23647.89|23609.89|10
1620138070000|2021-05-04 14:21:10|23645.33|23607.33|23644.49|23606.49|23646.85|23608.85|23642.85|23604.85|10
1620138080000|2021-05-04 14:21:20|23645.04|23607.04|23641.48|23603.48|23646.03|23608.03|23641.48|23603.48|10
1620138090000|2021-05-04 14:21:30|23642.41|23604.41|23644.5|23606.5|23644.5|23606.5|23639.01|23601.01|10
1620138100000|2021-05-04 14:21:40|23645.78|23607.78|23647.41|23609.41|23650.48|23612.48|23645.78|23607.78|10
1620138110000|2021-05-04 14:21:50|23646.64|23608.64|23644.19|23606.19|23646.64|23608.64|23643.73|23605.73|10
1620138120000|2021-05-04 14:22:00|23642.35|23604.35|23628.09|23590.09|23642.35|23604.35|23627.51|23589.51|10
1620138130000|2021-05-04 14:22:10|23622.78|23584.78|23623.01|23585.01|23623.01|23585.01|23619.66|23581.66|10
1620138140000|2021-05-04 14:22:20|23621.45|23583.45|23632.62|23594.62|23632.81|23594.81|23621.45|23583.45|10
1620138150000|2021-05-04 14:22:30|23632.94|23594.94|23633.48|23595.48|23633.53|23595.53|23631.43|23593.43|10
1620138160000|2021-05-04 14:22:40|23632.99|23594.99|23622.59|23584.59|23632.99|23594.99|23622.59|23584.59|10
1620138170000|2021-05-04 14:22:50|23620.46|23582.46|23619.27|23581.27|23620.54|23582.54|23614.83|23576.83|10
1620138180000|2021-05-04 14:23:00|23619.82|23581.82|23623.77|23585.77|23625.46|23587.46|23618.88|23580.88|10
1620138190000|2021-05-04 14:23:10|23626.07|23588.07|23633.89|23595.89|23634.04|23596.04|23626.07|23588.07|10
1620138200000|2021-05-04 14:23:20|23633.05|23595.05|23629.7|23591.7|23633.36|23595.36|23629.7|23591.7|10
1620138210000|2021-05-04 14:23:30|23629.2|23591.2|23622.48|23584.48|23629.2|23591.2|23622.48|23584.48|10
1620138220000|2021-05-04 14:23:40|23621.42|23583.42|23600.87|23562.87|23621.42|23583.42|23600.87|23562.87|10
1620138230000|2021-05-04 14:23:50|23596|23558|23582.78|23544.78|23596|23558|23582.78|23544.78|10
1620138240000|2021-05-04 14:24:00|23582.65|23544.65|23575.64|23537.64|23582.65|23544.65|23571.3|23533.3|10
1620138250000|2021-05-04 14:24:10|23574.23|23536.23|23610.39|23572.39|23610.39|23572.39|23574.23|23536.23|10
1620138260000|2021-05-04 14:24:20|23611.49|23573.49|23619.59|23581.59|23619.59|23581.59|23611.49|23573.49|10
1620138270000|2021-05-04 14:24:30|23619.31|23581.31|23630.73|23592.73|23630.73|23592.73|23619.31|23581.31|10
1620138280000|2021-05-04 14:24:40|23629.34|23591.34|23642.27|23604.27|23642.27|23604.27|23629.34|23591.34|10
1620138290000|2021-05-04 14:24:50|23643.81|23605.81|23649.31|23611.31|23649.32|23611.32|23643.81|23605.81|10
1620138300000|2021-05-04 14:25:00|23648.62|23610.62|23645.06|23607.06|23649|23611|23645.06|23607.06|10
1620138310000|2021-05-04 14:25:10|23643.46|23605.46|23652.93|23614.93|23652.93|23614.93|23643.46|23605.46|10
1620138320000|2021-05-04 14:25:20|23653.61|23615.61|23651.42|23613.42|23653.61|23615.61|23650.81|23612.81|10
1620138330000|2021-05-04 14:25:30|23651.66|23613.66|23664.18|23626.18|23664.97|23626.97|23651.56|23613.56|10
1620138340000|2021-05-04 14:25:40|23663.96|23625.96|23669.15|23631.15|23669.61|23631.61|23663.96|23625.96|10
1620138350000|2021-05-04 14:25:50|23670.25|23632.25|23672.69|23634.69|23672.69|23634.69|23670.03|23632.03|10
1620138360000|2021-05-04 14:26:00|23672.74|23634.74|23676.81|23638.81|23676.81|23638.81|23672.74|23634.74|10
1620138370000|2021-05-04 14:26:10|23675.33|23637.33|23669.12|23631.12|23675.49|23637.49|23669.12|23631.12|10
1620138380000|2021-05-04 14:26:20|23668.64|23630.64|23666.08|23628.08|23670.09|23632.09|23663.46|23625.46|10
1620138390000|2021-05-04 14:26:30|23665.37|23627.37|23664.71|23626.71|23666.92|23628.92|23664.15|23626.15|10
1620138400000|2021-05-04 14:26:40|23663.44|23625.44|23660.51|23622.51|23664.3|23626.3|23660.5|23622.5|10
1620138410000|2021-05-04 14:26:50|23660.78|23622.78|23654.86|23616.86|23660.78|23622.78|23654.86|23616.86|10
1620138420000|2021-05-04 14:27:00|23652.27|23614.27|23642.07|23604.07|23652.78|23614.78|23642.07|23604.07|10
1620138430000|2021-05-04 14:27:10|23641.43|23603.43|23635.18|23597.18|23641.88|23603.88|23635.18|23597.18|10
1620138440000|2021-05-04 14:27:20|23638.64|23600.64|23632.68|23594.68|23638.64|23600.64|23631.3|23593.3|10
1620138450000|2021-05-04 14:27:30|23633.74|23595.74|23627.21|23589.21|23633.74|23595.74|23627.21|23589.21|10
1620138460000|2021-05-04 14:27:40|23626.05|23588.05|23627.19|23589.19|23627.82|23589.82|23625.62|23587.62|10
1620138470000|2021-05-04 14:27:50|23627.38|23589.38|23634.41|23596.41|23634.41|23596.41|23627.22|23589.22|10
1620138480000|2021-05-04 14:28:00|23633.03|23595.03|23640.79|23602.79|23640.79|23602.79|23633.03|23595.03|10
1620138490000|2021-05-04 14:28:10|23640.78|23602.78|23653|23615|23653|23615|23640.78|23602.78|10
1620138500000|2021-05-04 14:28:20|23651.39|23613.39|23655.15|23617.15|23655.15|23617.15|23651.39|23613.39|10
1620138510000|2021-05-04 14:28:30|23652.41|23614.41|23639.26|23601.26|23652.41|23614.41|23639.26|23601.26|10
1620138520000|2021-05-04 14:28:40|23640.5|23602.5|23637.68|23599.68|23641.12|23603.12|23637.68|23599.68|10
1620138530000|2021-05-04 14:28:50|23636.87|23598.87|23618.01|23580.01|23637.2|23599.2|23618.01|23580.01|10
1620138540000|2021-05-04 14:29:00|23617.34|23579.34|23606.21|23568.21|23617.34|23579.34|23603.91|23565.91|10
1620138550000|2021-05-04 14:29:10|23603.81|23565.81|23603.33|23565.33|23607.49|23569.49|23603.31|23565.31|10
1620138560000|2021-05-04 14:29:20|23602.85|23564.85|23582.3|23544.3|23602.85|23564.85|23572.34|23534.34|10
1620138570000|2021-05-04 14:29:30|23581.5|23543.5|23582.38|23544.38|23583.23|23545.23|23577.98|23539.98|10
1620138580000|2021-05-04 14:29:40|23580.08|23542.08|23584.81|23546.81|23584.81|23546.81|23578.82|23540.82|9
1620138590000|2021-05-04 14:29:50|23583.47|23545.47|23586.45|23548.45|23589.9|23551.9|23583.47|23545.47|10
1620138600000|2021-05-04 14:30:00|23585.15|23547.15|23590.63|23552.63|23590.63|23552.63|23583.52|23545.52|10
1620138610000|2021-05-04 14:30:10|23591.48|23553.48|23586.52|23548.52|23591.57|23553.57|23586.52|23548.52|10
1620138620000|2021-05-04 14:30:20|23585.5|23547.5|23575.57|23537.57|23585.5|23547.5|23575.57|23537.57|10
1620138630000|2021-05-04 14:30:30|23574.33|23536.33|23547.47|23509.47|23574.33|23536.33|23547.47|23509.47|10
1620138640000|2021-05-04 14:30:40|23539.72|23501.72|23525.2|23487.2|23539.72|23501.72|23525.2|23487.2|10
1620138650000|2021-05-04 14:30:50|23521.4|23483.4|23503.7|23465.7|23521.4|23483.4|23503.22|23465.22|10
1620138660000|2021-05-04 14:31:00|23502.24|23464.24|23496.6|23458.6|23503.32|23465.32|23496.6|23458.6|10
1620138670000|2021-05-04 14:31:10|23495.69|23457.69|23487.74|23449.74|23496.42|23458.42|23487.74|23449.74|10
1620138680000|2021-05-04 14:31:20|23487.09|23449.09|23482.36|23444.36|23487.19|23449.19|23482.36|23444.36|10
1620138690000|2021-05-04 14:31:30|23482.33|23444.33|23459.22|23421.22|23482.33|23444.33|23459.22|23421.22|10
1620138700000|2021-05-04 14:31:40|23455.81|23417.81|23465.55|23427.55|23465.55|23427.55|23455.81|23417.81|10
1620138710000|2021-05-04 14:31:50|23465.33|23427.33|23486.51|23448.51|23486.51|23448.51|23465.33|23427.33|10
1620138720000|2021-05-04 14:32:00|23488.68|23450.68|23498.38|23460.38|23498.38|23460.38|23488.68|23450.68|10
1620138730000|2021-05-04 14:32:10|23501.18|23463.18|23513.13|23475.13|23513.13|23475.13|23501.18|23463.18|10
1620138740000|2021-05-04 14:32:20|23513.95|23475.95|23512.6|23474.6|23519.68|23481.68|23512.6|23474.6|10
1620138750000|2021-05-04 14:32:30|23513.22|23475.22|23504.16|23466.16|23513.22|23475.22|23504.16|23466.16|10
1620138760000|2021-05-04 14:32:40|23504.03|23466.03|23491.47|23453.47|23504.03|23466.03|23491.47|23453.47|10
1620138770000|2021-05-04 14:32:50|23491.31|23453.31|23487.1|23449.1|23491.34|23453.34|23487.1|23449.1|10
1620138780000|2021-05-04 14:33:00|23487.6|23449.6|23482.58|23444.58|23487.6|23449.6|23481.43|23443.43|10
1620138790000|2021-05-04 14:33:10|23482.74|23444.74|23475.84|23437.84|23483.95|23445.95|23475.84|23437.84|10
1620138800000|2021-05-04 14:33:20|23475.87|23437.87|23470.71|23432.71|23475.87|23437.87|23470.71|23432.71|10
1620138810000|2021-05-04 14:33:30|23470.14|23432.14|23453.33|23415.33|23470.14|23432.14|23453.33|23415.33|10
1620138820000|2021-05-04 14:33:40|23452.9|23414.9|23447.38|23409.38|23452.9|23414.9|23446.53|23408.53|10
1620138830000|2021-05-04 14:33:50|23447.67|23409.67|23440.49|23402.49|23448.6|23410.6|23440.39|23402.39|10
1620138840000|2021-05-04 14:34:00|23440.41|23402.41|23429.91|23391.91|23440.41|23402.41|23429.91|23391.91|10
1620138850000|2021-05-04 14:34:10|23429|23391|23418.63|23380.63|23429|23391|23418.63|23380.63|10
1620138860000|2021-05-04 14:34:20|23417.42|23379.42|23408.85|23370.85|23417.42|23379.42|23408.85|23370.85|10
1620138870000|2021-05-04 14:34:30|23407.33|23369.33|23396.68|23358.68|23407.39|23369.39|23396.68|23358.68|10
1620138880000|2021-05-04 14:34:40|23393.87|23355.87|23389.94|23351.94|23394.32|23356.32|23389.94|23351.94|10
1620138890000|2021-05-04 14:34:50|23386.61|23348.61|23389.24|23351.24|23389.42|23351.42|23386.33|23348.33|10
1620138900000|2021-05-04 14:35:00|23390.58|23352.58|23394.57|23356.57|23394.57|23356.57|23390.58|23352.58|10
1620138910000|2021-05-04 14:35:10|23395.45|23357.45|23395.48|23357.48|23395.48|23357.48|23392.26|23354.26|10
1620138920000|2021-05-04 14:35:20|23399.32|23361.32|23399.66|23361.66|23399.72|23361.72|23398.4|23360.4|10
1620138930000|2021-05-04 14:35:30|23401.81|23363.81|23393.72|23355.72|23404.1|23366.1|23393.72|23355.72|10
1620138940000|2021-05-04 14:35:40|23393.38|23355.38|23360.86|23322.86|23393.38|23355.38|23360.86|23322.86|10
1620138950000|2021-05-04 14:35:50|23354.73|23316.73|23325.27|23287.27|23354.73|23316.73|23325.27|23287.27|10
1620138960000|2021-05-04 14:36:00|23307.24|23269.24|23280.37|23242.37|23307.24|23269.24|23280.37|23242.37|10
1620138970000|2021-05-04 14:36:10|23272.3|23234.3|23264.61|23226.61|23272.3|23234.3|23264.49|23226.49|10
1620138980000|2021-05-04 14:36:20|23263.89|23225.89|23243.9|23205.9|23263.89|23225.89|23243.82|23205.82|10
1620138990000|2021-05-04 14:36:30|23246.47|23208.47|23243.77|23205.77|23246.58|23208.58|23241.62|23203.62|10
1620139000000|2021-05-04 14:36:40|23243.45|23205.45|23273.05|23235.05|23273.05|23235.05|23243.45|23205.45|10
1620139010000|2021-05-04 14:36:50|23271.69|23233.69|23266.15|23228.15|23273.61|23235.61|23266.15|23228.15|10
1620139020000|2021-05-04 14:37:00|23268.13|23230.13|23260.18|23222.18|23270.57|23232.57|23259.84|23221.84|10
1620139030000|2021-05-04 14:37:10|23255.91|23217.91|23220.82|23182.82|23255.91|23217.91|23220.82|23182.82|10
1620139040000|2021-05-04 14:37:20|23217.81|23179.81|23170.16|23132.16|23217.81|23179.81|23170.16|23132.16|10
1620139050000|2021-05-04 14:37:30|23161.98|23123.98|23124.3|23086.3|23161.98|23123.98|23124.3|23086.3|10
1620139060000|2021-05-04 14:37:40|23117.25|23079.25|23050.72|23012.72|23117.25|23079.25|23050.72|23012.72|10
1620139070000|2021-05-04 14:37:50|23043.44|23005.44|22993.77|22955.77|23043.44|23005.44|22993.77|22955.77|10
1620139080000|2021-05-04 14:38:00|22990.21|22952.21|22978.77|22940.77|22990.21|22952.21|22976.52|22938.52|10
1620139090000|2021-05-04 14:38:10|22978.21|22940.21|23011.82|22973.82|23014.61|22976.61|22978.21|22940.21|10
1620139100000|2021-05-04 14:38:20|23013.05|22975.05|23043.3|23005.3|23043.3|23005.3|23013.05|22975.05|10
1620139110000|2021-05-04 14:38:30|23044.53|23006.53|23106.37|23068.37|23106.37|23068.37|23044.53|23006.53|10
1620139120000|2021-05-04 14:38:40|23109.92|23071.92|23126.63|23088.63|23126.63|23088.63|23109.92|23071.92|10
1620139130000|2021-05-04 14:38:50|23125.24|23087.24|23122.79|23084.79|23129.28|23091.28|23117.34|23079.34|10
1620139140000|2021-05-04 14:39:00|23124.1|23086.1|23136.67|23098.67|23136.67|23098.67|23122.3|23084.3|10
1620139150000|2021-05-04 14:39:10|23141.88|23103.88|23184.15|23146.15|23184.15|23146.15|23141.88|23103.88|10
1620139160000|2021-05-04 14:39:20|23188.77|23150.77|23194.93|23156.93|23196.15|23158.15|23188.29|23150.29|10
1620139170000|2021-05-04 14:39:30|23196.61|23158.61|23209.85|23171.85|23209.85|23171.85|23196.61|23158.61|10
1620139180000|2021-05-04 14:39:40|23206.15|23168.15|23202.68|23164.68|23206.15|23168.15|23196.84|23158.84|10
1620139190000|2021-05-04 14:39:50|23202.9|23164.9|23176.78|23138.78|23202.9|23164.9|23176.78|23138.78|10
1620139200000|2021-05-04 14:40:00|23174.85|23136.85|23191.97|23153.97|23191.97|23153.97|23174.85|23136.85|10
1620139210000|2021-05-04 14:40:10|23193.49|23155.49|23223.11|23185.11|23223.11|23185.11|23193.49|23155.49|10
1620139220000|2021-05-04 14:40:20|23224.23|23186.23|23225.23|23187.23|23229.18|23191.18|23224.23|23186.23|10
1620139230000|2021-05-04 14:40:30|23224.74|23186.74|23227.1|23189.1|23227.1|23189.1|23224.03|23186.03|10
1620139240000|2021-05-04 14:40:40|23233.06|23195.06|23211.52|23173.52|23234.22|23196.22|23211.52|23173.52|10
1620139250000|2021-05-04 14:40:50|23209.97|23171.97|23227.93|23189.93|23227.93|23189.93|23209.97|23171.97|10
1620139260000|2021-05-04 14:41:00|23229.81|23191.81|23252.77|23214.77|23252.77|23214.77|23229.81|23191.81|10
1620139270000|2021-05-04 14:41:10|23254.78|23216.78|23251.97|23213.97|23254.78|23216.78|23243.59|23205.59|10
1620139280000|2021-05-04 14:41:20|23254.68|23216.68|23272.72|23234.72|23273.76|23235.76|23254.68|23216.68|10
1620139290000|2021-05-04 14:41:30|23272.19|23234.19|23281.09|23243.09|23285.66|23247.66|23272.19|23234.19|10
1620139300000|2021-05-04 14:41:40|23281.08|23243.08|23279.69|23241.69|23282.7|23244.7|23276.67|23238.67|10
1620139310000|2021-05-04 14:41:50|23280.83|23242.83|23270.76|23232.76|23281.05|23243.05|23270.76|23232.76|10
1620139320000|2021-05-04 14:42:00|23265.49|23227.49|23240.84|23202.84|23265.49|23227.49|23239.3|23201.3|10
1620139330000|2021-05-04 14:42:10|23236.12|23198.12|23189.34|23151.34|23236.12|23198.12|23189.34|23151.34|10
1620139340000|2021-05-04 14:42:20|23187.97|23149.97|23193.94|23155.94|23193.94|23155.94|23182.41|23144.41|10
1620139350000|2021-05-04 14:42:30|23193.09|23155.09|23184.39|23146.39|23193.67|23155.67|23184.39|23146.39|10
1620139360000|2021-05-04 14:42:40|23182.99|23144.99|23168.71|23130.71|23183.01|23145.01|23168.1|23130.1|10
1620139370000|2021-05-04 14:42:50|23171.61|23133.61|23177.86|23139.86|23177.86|23139.86|23170.98|23132.98|10
1620139380000|2021-05-04 14:43:00|23176.27|23138.27|23193.59|23155.59|23193.59|23155.59|23175.09|23137.09|10
1620139390000|2021-05-04 14:43:10|23201.78|23163.78|23217.63|23179.63|23218.63|23180.63|23201.78|23163.78|10
1620139400000|2021-05-04 14:43:20|23220.96|23182.96|23248.88|23210.88|23248.88|23210.88|23220.96|23182.96|10
1620139410000|2021-05-04 14:43:30|23247.18|23209.18|23250.04|23212.04|23251.26|23213.26|23247.18|23209.18|10
1620139420000|2021-05-04 14:43:40|23247.82|23209.82|23252.71|23214.71|23252.71|23214.71|23239.7|23201.7|10
1620139430000|2021-05-04 14:43:50|23256.06|23218.06|23251.5|23213.5|23258.02|23220.02|23251.5|23213.5|10
1620139440000|2021-05-04 14:44:00|23252.15|23214.15|23217.35|23179.35|23252.15|23214.15|23217.35|23179.35|10
1620139450000|2021-05-04 14:44:10|23213.28|23175.28|23189.03|23151.03|23213.28|23175.28|23189.03|23151.03|10
1620139460000|2021-05-04 14:44:20|23187.48|23149.48|23150.92|23112.92|23187.48|23149.48|23150.92|23112.92|10
1620139470000|2021-05-04 14:44:30|23145.43|23107.43|23148.94|23110.94|23148.94|23110.94|23138.27|23100.27|10
1620139480000|2021-05-04 14:44:40|23147.29|23109.29|23145.03|23107.03|23150.76|23112.76|23145.03|23107.03|10
1620139490000|2021-05-04 14:44:50|23145.18|23107.18|23131.03|23093.03|23146.71|23108.71|23131.03|23093.03|10
1620139500000|2021-05-04 14:45:00|23127.78|23089.78|23124.35|23086.35|23127.78|23089.78|23122.65|23084.65|10
1620139510000|2021-05-04 14:45:10|23124.09|23086.09|23089.09|23051.09|23124.09|23086.09|23089.09|23051.09|10
1620139520000|2021-05-04 14:45:20|23087.1|23049.1|23103.64|23065.64|23103.64|23065.64|23079.66|23041.66|10
1620139530000|2021-05-04 14:45:30|23107.91|23069.91|23112.88|23074.88|23119.12|23081.12|23104.79|23066.79|10
1620139540000|2021-05-04 14:45:40|23113.04|23075.04|23122.22|23084.22|23126.1|23088.1|23112.92|23074.92|10
1620139550000|2021-05-04 14:45:50|23119.01|23081.01|23085.07|23047.07|23123.01|23085.01|23085.07|23047.07|10
1620139560000|2021-05-04 14:46:00|23080.31|23042.31|23085.59|23047.59|23085.59|23047.59|23076.51|23038.51|10
1620139570000|2021-05-04 14:46:10|23085.81|23047.81|23097.86|23059.86|23098.81|23060.81|23085.81|23047.81|10
1620139580000|2021-05-04 14:46:20|23098.42|23060.42|23104.87|23066.87|23106.72|23068.72|23098.42|23060.42|9
1620139590000|2021-05-04 14:46:30|23102.46|23064.46|23097.7|23059.7|23102.46|23064.46|23090.63|23052.63|10
1620139600000|2021-05-04 14:46:40|23100.27|23062.27|23099.1|23061.1|23102.94|23064.94|23095.59|23057.59|10
1620139610000|2021-05-04 14:46:50|23097.9|23059.9|23097.78|23059.78|23097.9|23059.9|23094.81|23056.81|10
1620139620000|2021-05-04 14:47:00|23099.82|23061.82|23126.13|23088.13|23126.13|23088.13|23099.64|23061.64|10
1620139630000|2021-05-04 14:47:10|23128.98|23090.98|23144.13|23106.13|23144.13|23106.13|23127.44|23089.44|10
1620139640000|2021-05-04 14:47:20|23145.29|23107.29|23172.69|23134.69|23172.69|23134.69|23145.29|23107.29|10
1620139650000|2021-05-04 14:47:30|23174.54|23136.54|23190.9|23152.9|23190.9|23152.9|23174.54|23136.54|10
1620139660000|2021-05-04 14:47:40|23191.77|23153.77|23199.2|23161.2|23199.2|23161.2|23191.77|23153.77|10
1620139670000|2021-05-04 14:47:50|23199.79|23161.79|23212.09|23174.09|23212.09|23174.09|23199.57|23161.57|10
1620139680000|2021-05-04 14:48:00|23213.84|23175.84|23229.79|23191.79|23229.79|23191.79|23213.84|23175.84|10
1620139690000|2021-05-04 14:48:10|23237.74|23199.74|23239|23201|23239|23201|23233.57|23195.57|10
1620139700000|2021-05-04 14:48:20|23240.54|23202.54|23245.63|23207.63|23245.63|23207.63|23240.54|23202.54|10
1620139710000|2021-05-04 14:48:30|23243.75|23205.75|23259.77|23221.77|23259.77|23221.77|23243.75|23205.75|10
1620139720000|2021-05-04 14:48:40|23262.27|23224.27|23270.36|23232.36|23270.9|23232.9|23262.27|23224.27|10
1620139730000|2021-05-04 14:48:50|23270.39|23232.39|23279.56|23241.56|23282.05|23244.05|23270.35|23232.35|10
1620139740000|2021-05-04 14:49:00|23278.87|23240.87|23275.03|23237.03|23279.66|23241.66|23274.29|23236.29|10
1620139750000|2021-05-04 14:49:10|23278.33|23240.33|23285.64|23247.64|23285.64|23247.64|23278.33|23240.33|10
1620139760000|2021-05-04 14:49:20|23292.73|23254.73|23294.48|23256.48|23294.48|23256.48|23289.12|23251.12|10
1620139770000|2021-05-04 14:49:30|23294.54|23256.54|23297.89|23259.89|23297.89|23259.89|23292.52|23254.52|10
1620139780000|2021-05-04 14:49:40|23297.17|23259.17|23296.92|23258.92|23297.17|23259.17|23295.34|23257.34|9
1620139790000|2021-05-04 14:49:50|23297.76|23259.76|23301.41|23263.41|23301.69|23263.69|23297.76|23259.76|10
1620139800000|2021-05-04 14:50:00|23303.17|23265.17|23310.62|23272.62|23310.62|23272.62|23302.94|23264.94|10
1620139810000|2021-05-04 14:50:10|23313.46|23275.46|23293.86|23255.86|23313.46|23275.46|23293.86|23255.86|10
1620139820000|2021-05-04 14:50:20|23293.37|23255.37|23285.01|23247.01|23293.37|23255.37|23285.01|23247.01|10
1620139830000|2021-05-04 14:50:30|23279.41|23241.41|23264.89|23226.89|23279.41|23241.41|23263.87|23225.87|10
1620139840000|2021-05-04 14:50:40|23263.93|23225.93|23267.18|23229.18|23267.18|23229.18|23262.66|23224.66|10
1620139850000|2021-05-04 14:50:50|23268.94|23230.94|23294.17|23256.17|23294.17|23256.17|23268.94|23230.94|10
1620139860000|2021-05-04 14:51:00|23300.56|23262.56|23320.28|23282.28|23320.28|23282.28|23300.56|23262.56|10
1620139870000|2021-05-04 14:51:10|23319.26|23281.26|23326.44|23288.44|23326.44|23288.44|23319.26|23281.26|10
1620139880000|2021-05-04 14:51:20|23321.35|23283.35|23299.81|23261.81|23321.35|23283.35|23299.81|23261.81|10
1620139890000|2021-05-04 14:51:30|23299.1|23261.1|23289.57|23251.57|23299.1|23261.1|23289.57|23251.57|10
1620139900000|2021-05-04 14:51:40|23291.23|23253.23|23309.67|23271.67|23309.67|23271.67|23291.23|23253.23|10
1620139910000|2021-05-04 14:51:50|23311.29|23273.29|23314.13|23276.13|23315.24|23277.24|23311.29|23273.29|10
1620139920000|2021-05-04 14:52:00|23314.45|23276.45|23312.43|23274.43|23314.73|23276.73|23311.97|23273.97|10
1620139930000|2021-05-04 14:52:10|23311.82|23273.82|23304.85|23266.85|23312.53|23274.53|23304.82|23266.82|9
1620139940000|2021-05-04 14:52:20|23304.66|23266.66|23303.13|23265.13|23304.66|23266.66|23303.13|23265.13|10
1620139950000|2021-05-04 14:52:30|23303.53|23265.53|23304.98|23266.98|23305.28|23267.28|23303.05|23265.05|10
1620139960000|2021-05-04 14:52:40|23305.51|23267.51|23303.06|23265.06|23305.89|23267.89|23303.06|23265.06|10
1620139970000|2021-05-04 14:52:50|23303.38|23265.38|23315.42|23277.42|23315.42|23277.42|23303.06|23265.06|10
1620139980000|2021-05-04 14:53:00|23317.01|23279.01|23341.87|23303.87|23341.87|23303.87|23317.01|23279.01|10
1620139990000|2021-05-04 14:53:10|23344.02|23306.02|23352.16|23314.16|23352.16|23314.16|23344.02|23306.02|10
1620140000000|2021-05-04 14:53:20|23351.95|23313.95|23355.53|23317.53|23355.53|23317.53|23351.61|23313.61|10
1620140010000|2021-05-04 14:53:30|23356.06|23318.06|23370.05|23332.05|23370.05|23332.05|23356.06|23318.06|10
1620140020000|2021-05-04 14:53:40|23368.95|23330.95|23371.63|23333.63|23372.37|23334.37|23368.25|23330.25|10
1620140030000|2021-05-04 14:53:50|23372.02|23334.02|23376.84|23338.84|23376.84|23338.84|23371.86|23333.86|10
1620140040000|2021-05-04 14:54:00|23377.08|23339.08|23369.5|23331.5|23377.08|23339.08|23369.5|23331.5|10
1620140050000|2021-05-04 14:54:10|23368.28|23330.28|23362.52|23324.52|23368.28|23330.28|23362.52|23324.52|10
1620140060000|2021-05-04 14:54:20|23361.83|23323.83|23338.42|23300.42|23361.83|23323.83|23338.42|23300.42|10
1620140070000|2021-05-04 14:54:30|23335.87|23297.87|23318.91|23280.91|23335.87|23297.87|23318.85|23280.85|10
1620140080000|2021-05-04 14:54:40|23319.16|23281.16|23324.41|23286.41|23324.41|23286.41|23315.81|23277.81|10
1620140090000|2021-05-04 14:54:50|23326.19|23288.19|23337.31|23299.31|23340.24|23302.24|23326.19|23288.19|10
1620140100000|2021-05-04 14:55:00|23337.41|23299.41|23333.2|23295.2|23337.41|23299.41|23333.2|23295.2|10
1620140110000|2021-05-04 14:55:10|23333.62|23295.62|23337.98|23299.98|23337.98|23299.98|23333.5|23295.5|10
1620140120000|2021-05-04 14:55:20|23338.35|23300.35|23336.74|23298.74|23339.73|23301.73|23336.74|23298.74|10
1620140130000|2021-05-04 14:55:30|23336.99|23298.99|23337.96|23299.96|23337.96|23299.96|23335.9|23297.9|10
1620140140000|2021-05-04 14:55:40|23338.16|23300.16|23320.63|23282.63|23338.16|23300.16|23320.63|23282.63|10
1620140150000|2021-05-04 14:55:50|23319|23281|23304.57|23266.57|23319|23281|23304.57|23266.57|10
1620140160000|2021-05-04 14:56:00|23302.65|23264.65|23295.58|23257.58|23302.65|23264.65|23292.88|23254.88|10
1620140170000|2021-05-04 14:56:10|23295.82|23257.82|23305.3|23267.3|23305.32|23267.32|23294.89|23256.89|10
1620140180000|2021-05-04 14:56:20|23305.22|23267.22|23311.97|23273.97|23315.52|23277.52|23305.22|23267.22|10
1620140190000|2021-05-04 14:56:30|23312.21|23274.21|23308.12|23270.12|23312.21|23274.21|23308.12|23270.12|10
1620140200000|2021-05-04 14:56:40|23306.93|23268.93|23296.18|23258.18|23306.93|23268.93|23293.86|23255.86|10
1620140210000|2021-05-04 14:56:50|23292.88|23254.88|23281.36|23243.36|23292.88|23254.88|23281.36|23243.36|10
1620140220000|2021-05-04 14:57:00|23278.2|23240.2|23263.45|23225.45|23278.2|23240.2|23263.45|23225.45|10
1620140230000|2021-05-04 14:57:10|23259.6|23221.6|23291.43|23253.43|23291.45|23253.45|23259.6|23221.6|10
1620140240000|2021-05-04 14:57:20|23291.49|23253.49|23294.11|23256.11|23297.36|23259.36|23291.49|23253.49|10
1620140250000|2021-05-04 14:57:30|23293.85|23255.85|23281.4|23243.4|23293.85|23255.85|23281.4|23243.4|10
1620140260000|2021-05-04 14:57:40|23282.27|23244.27|23273.3|23235.3|23282.27|23244.27|23273.15|23235.15|10
1620140270000|2021-05-04 14:57:50|23273.44|23235.44|23258.68|23220.68|23273.44|23235.44|23258.68|23220.68|10
1620140280000|2021-05-04 14:58:00|23255.79|23217.79|23231.38|23193.38|23255.79|23217.79|23231.38|23193.38|10
1620140290000|2021-05-04 14:58:10|23231.24|23193.24|23229.58|23191.58|23232.92|23194.92|23229.58|23191.58|10
1620140300000|2021-05-04 14:58:20|23230|23192|23222.65|23184.65|23232.43|23194.43|23222.65|23184.65|10
1620140310000|2021-05-04 14:58:30|23221|23183|23202.78|23164.78|23221|23183|23200.94|23162.94|10
1620140320000|2021-05-04 14:58:40|23202.97|23164.97|23206.12|23168.12|23207.51|23169.51|23202.81|23164.81|10
1620140330000|2021-05-04 14:58:50|23210.97|23172.97|23203.49|23165.49|23211.51|23173.51|23203.49|23165.49|10
1620140340000|2021-05-04 14:59:00|23203.13|23165.13|23194.67|23156.67|23203.13|23165.13|23194.26|23156.26|9
1620140350000|2021-05-04 14:59:10|23194.94|23156.94|23196.41|23158.41|23196.41|23158.41|23190.55|23152.55|10
1620140360000|2021-05-04 14:59:20|23196.91|23158.91|23197.22|23159.22|23198.25|23160.25|23194.78|23156.78|10
1620140370000|2021-05-04 14:59:30|23196|23158|23186.7|23148.7|23196|23158|23186.7|23148.7|10
1620140380000|2021-05-04 14:59:40|23185.73|23147.73|23180.74|23142.74|23185.73|23147.73|23179.47|23141.47|10
1620140390000|2021-05-04 14:59:50|23180.25|23142.25|23173.64|23135.64|23180.25|23142.25|23173.64|23135.64|10
1620140400000|2021-05-04 15:00:00|23173.49|23135.49|23139.47|23101.47|23173.49|23135.49|23139.47|23101.47|10
1620140410000|2021-05-04 15:00:10|23138.73|23100.73|23132.01|23094.01|23139.21|23101.21|23132.01|23094.01|10
1620140420000|2021-05-04 15:00:20|23133.78|23095.78|23130.64|23092.64|23134.06|23096.06|23130.16|23092.16|10
1620140430000|2021-05-04 15:00:30|23128.86|23090.86|23103.56|23065.56|23129.56|23091.56|23102.57|23064.57|10
1620140440000|2021-05-04 15:00:40|23104.42|23066.42|23108.62|23070.62|23111.8|23073.8|23102.18|23064.18|10
1620140450000|2021-05-04 15:00:50|23111.91|23073.91|23145.85|23107.85|23153.73|23115.73|23111.91|23073.91|10
1620140460000|2021-05-04 15:01:00|23146.13|23108.13|23159.97|23121.97|23159.97|23121.97|23142.93|23104.93|10
1620140470000|2021-05-04 15:01:10|23163.03|23125.03|23186.22|23148.22|23186.22|23148.22|23163.03|23125.03|10
1620140480000|2021-05-04 15:01:20|23189.6|23151.6|23215.69|23177.69|23215.69|23177.69|23189.6|23151.6|10
1620140490000|2021-05-04 15:01:30|23217.78|23179.78|23231.72|23193.72|23231.72|23193.72|23217.78|23179.78|10
1620140500000|2021-05-04 15:01:40|23231.68|23193.68|23245.4|23207.4|23245.4|23207.4|23231.3|23193.3|10
1620140510000|2021-05-04 15:01:50|23246.36|23208.36|23256.29|23218.29|23257.13|23219.13|23246.36|23208.36|10
1620140520000|2021-05-04 15:02:00|23256.75|23218.75|23254.75|23216.75|23258.93|23220.93|23254.75|23216.75|10
1620140530000|2021-05-04 15:02:10|23254.86|23216.86|23242.99|23204.99|23255.48|23217.48|23242.99|23204.99|10
1620140540000|2021-05-04 15:02:20|23246.05|23208.05|23257.5|23219.5|23257.5|23219.5|23246.04|23208.04|10
1620140550000|2021-05-04 15:02:30|23261.11|23223.11|23277.64|23239.64|23278.4|23240.4|23259.53|23221.53|10
1620140560000|2021-05-04 15:02:40|23276.8|23238.8|23271.22|23233.22|23276.8|23238.8|23271.22|23233.22|10
1620140570000|2021-05-04 15:02:50|23271.78|23233.78|23280.32|23242.32|23280.77|23242.77|23270.77|23232.77|10
1620140580000|2021-05-04 15:03:00|23280.74|23242.74|23282.88|23244.88|23284.3|23246.3|23280.74|23242.74|10
1620140590000|2021-05-04 15:03:10|23281.17|23243.17|23280.23|23242.23|23282.24|23244.24|23279.15|23241.15|10
1620140600000|2021-05-04 15:03:20|23277.77|23239.77|23233.39|23195.39|23277.77|23239.77|23233.39|23195.39|10
1620140610000|2021-05-04 15:03:30|23229.63|23191.63|23221.59|23183.59|23229.63|23191.63|23218.17|23180.17|10
1620140620000|2021-05-04 15:03:40|23220.52|23182.52|23217.8|23179.8|23227.13|23189.13|23217.8|23179.8|10
1620140630000|2021-05-04 15:03:50|23215.78|23177.78|23222.06|23184.06|23222.23|23184.23|23215.78|23177.78|10
1620140640000|2021-05-04 15:04:00|23221.01|23183.01|23230.22|23192.22|23230.22|23192.22|23218.59|23180.59|10
1620140650000|2021-05-04 15:04:10|23233.88|23195.88|23236.77|23198.77|23236.77|23198.77|23231.58|23193.58|10
1620140660000|2021-05-04 15:04:20|23237.82|23199.82|23229.88|23191.88|23237.82|23199.82|23228.86|23190.86|10
1620140670000|2021-05-04 15:04:30|23229.62|23191.62|23228.67|23190.67|23229.87|23191.87|23227.02|23189.02|10
1620140680000|2021-05-04 15:04:40|23228.57|23190.57|23223.7|23185.7|23229.86|23191.86|23223.7|23185.7|10
1620140690000|2021-05-04 15:04:50|23222.44|23184.44|23216.27|23178.27|23222.94|23184.94|23216.27|23178.27|10
1620140700000|2021-05-04 15:05:00|23215.14|23177.14|23205.52|23167.52|23215.14|23177.14|23205.52|23167.52|10
1620140710000|2021-05-04 15:05:10|23205.36|23167.36|23190.76|23152.76|23205.36|23167.36|23186.02|23148.02|10
1620140720000|2021-05-04 15:05:20|23189.82|23151.82|23161.63|23123.63|23189.82|23151.82|23161.63|23123.63|10
1620140730000|2021-05-04 15:05:30|23159.68|23121.68|23153.15|23115.15|23159.68|23121.68|23152.77|23114.77|10
1620140740000|2021-05-04 15:05:40|23152.88|23114.88|23150.95|23112.95|23154.65|23116.65|23150.95|23112.95|10
1620140750000|2021-05-04 15:05:50|23147.88|23109.88|23132.53|23094.53|23147.88|23109.88|23130.18|23092.18|10
1620140760000|2021-05-04 15:06:00|23133.55|23095.55|23122.67|23084.67|23133.55|23095.55|23121.58|23083.58|10
1620140770000|2021-05-04 15:06:10|23121.03|23083.03|23099.01|23061.01|23121.03|23083.03|23099.01|23061.01|10
1620140780000|2021-05-04 15:06:20|23098.43|23060.43|23070.37|23032.37|23098.43|23060.43|23070.37|23032.37|10
1620140790000|2021-05-04 15:06:30|23069.78|23031.78|23056.76|23018.76|23069.78|23031.78|23056.76|23018.76|10
1620140800000|2021-05-04 15:06:40|23057.99|23019.99|23073.82|23035.82|23073.82|23035.82|23056.92|23018.92|10
1620140810000|2021-05-04 15:06:50|23073.69|23035.69|23081.13|23043.13|23081.13|23043.13|23073.69|23035.69|10
1620140820000|2021-05-04 15:07:00|23081.35|23043.35|23092.9|23054.9|23092.9|23054.9|23081.35|23043.35|10
1620140830000|2021-05-04 15:07:10|23092.6|23054.6|23097.05|23059.05|23099.36|23061.36|23092.6|23054.6|10
1620140840000|2021-05-04 15:07:20|23094.78|23056.78|23083.4|23045.4|23094.78|23056.78|23083.4|23045.4|10
1620140850000|2021-05-04 15:07:30|23081.44|23043.44|23058.15|23020.15|23081.44|23043.44|23055.51|23017.51|10
1620140860000|2021-05-04 15:07:40|23058.89|23020.89|23013.49|22975.49|23059.32|23021.32|23013.49|22975.49|10
1620140870000|2021-05-04 15:07:50|23013.65|22975.65|22999.9|22961.9|23015.51|22977.51|22999.9|22961.9|10
1620140880000|2021-05-04 15:08:00|22995.73|22957.73|23009.03|22971.03|23009.03|22971.03|22986.11|22948.11|10
1620140890000|2021-05-04 15:08:10|23011.72|22973.72|23036.13|22998.13|23036.13|22998.13|23011.72|22973.72|10
1620140900000|2021-05-04 15:08:20|23041.11|23003.11|23045.65|23007.65|23048.77|23010.77|23041.11|23003.11|10
1620140910000|2021-05-04 15:08:30|23043.77|23005.77|23033.91|22995.91|23043.77|23005.77|23033.1|22995.1|10
1620140920000|2021-05-04 15:08:40|23033.78|22995.78|23002.92|22964.92|23033.78|22995.78|23002.57|22964.57|10
1620140930000|2021-05-04 15:08:50|23001.9|22963.9|22996.02|22958.02|23001.9|22963.9|22993.91|22955.91|10
1620140940000|2021-05-04 15:09:00|23001.16|22963.16|22995.9|22957.9|23005.47|22967.47|22995.9|22957.9|10
1620140950000|2021-05-04 15:09:10|22994.2|22956.2|22980.99|22942.99|22994.2|22956.2|22980.99|22942.99|10
1620140960000|2021-05-04 15:09:20|22976.19|22938.19|22984.5|22946.5|22985.25|22947.25|22976.19|22938.19|10
1620140970000|2021-05-04 15:09:30|22985.21|22947.21|22980.12|22942.12|22985.21|22947.21|22979.16|22941.16|10
1620140980000|2021-05-04 15:09:40|22981.84|22943.84|22977.01|22939.01|22984.96|22946.96|22977.01|22939.01|10
1620140990000|2021-05-04 15:09:50|22975.01|22937.01|22958.55|22920.55|22975.01|22937.01|22958.55|22920.55|10
1620141000000|2021-05-04 15:10:00|22960.5|22922.5|22922.09|22884.09|22960.95|22922.95|22922.09|22884.09|10
1620141010000|2021-05-04 15:10:10|22920.41|22882.41|22921.94|22883.94|22921.94|22883.94|22914.16|22876.16|10
1620141020000|2021-05-04 15:10:20|22922.91|22884.91|22931.03|22893.03|22932.26|22894.26|22922.91|22884.91|10
1620141030000|2021-05-04 15:10:30|22930.29|22892.29|22960.69|22922.69|22961.32|22923.32|22930.29|22892.29|10
1620141040000|2021-05-04 15:10:40|22964.35|22926.35|22981.5|22943.5|22983.64|22945.64|22964.35|22926.35|10
1620141050000|2021-05-04 15:10:50|22984.26|22946.26|23006.48|22968.48|23006.48|22968.48|22984.26|22946.26|10
1620141060000|2021-05-04 15:11:00|23008.78|22970.78|23034.87|22996.87|23034.87|22996.87|23008.78|22970.78|10
1620141070000|2021-05-04 15:11:10|23036.02|22998.02|23065.57|23027.57|23065.57|23027.57|23036.02|22998.02|10
1620141080000|2021-05-04 15:11:20|23067.22|23029.22|23082.16|23044.16|23083.09|23045.09|23067.22|23029.22|10
1620141090000|2021-05-04 15:11:30|23080.55|23042.55|23050.99|23012.99|23080.55|23042.55|23050.17|23012.17|10
1620141100000|2021-05-04 15:11:40|23051.08|23013.08|23024.7|22986.7|23051.08|23013.08|23022.28|22984.28|10
1620141110000|2021-05-04 15:11:50|23025.36|22987.36|23000.72|22962.72|23025.36|22987.36|23000.72|22962.72|9
1620141120000|2021-05-04 15:12:00|23000.95|22962.95|23005.09|22967.09|23006.08|22968.08|22982.62|22944.62|10
1620141130000|2021-05-04 15:12:10|23005.38|22967.38|23015.9|22977.9|23017.93|22979.93|23004.05|22966.05|10
1620141140000|2021-05-04 15:12:20|23017.53|22979.53|22997.83|22959.83|23017.53|22979.53|22997.83|22959.83|10
1620141150000|2021-05-04 15:12:30|22997.57|22959.57|22969.63|22931.63|22997.57|22959.57|22968.28|22930.28|10
1620141160000|2021-05-04 15:12:40|22972.16|22934.16|22968.26|22930.26|22979.75|22941.75|22967.32|22929.32|10
1620141170000|2021-05-04 15:12:50|22972.13|22934.13|22961.76|22923.76|22972.13|22934.13|22961.76|22923.76|10
1620141180000|2021-05-04 15:13:00|22962.43|22924.43|22951.25|22913.25|22962.43|22924.43|22951.25|22913.25|10
1620141190000|2021-05-04 15:13:10|22949.42|22911.42|22929.84|22891.84|22950.61|22912.61|22929.84|22891.84|10
1620141200000|2021-05-04 15:13:20|22928.57|22890.57|22885.09|22847.09|22928.57|22890.57|22884.46|22846.46|10
1620141210000|2021-05-04 15:13:30|22881.78|22843.78|22864.34|22826.34|22881.78|22843.78|22864.34|22826.34|10
1620141220000|2021-05-04 15:13:40|22868.13|22830.13|22868.64|22830.64|22869.69|22831.69|22864.34|22826.34|10
1620141230000|2021-05-04 15:13:50|22868.41|22830.41|22885.8|22847.8|22885.8|22847.8|22868.41|22830.41|10
1620141240000|2021-05-04 15:14:00|22889.76|22851.76|22904.24|22866.24|22905.08|22867.08|22889.76|22851.76|10
1620141250000|2021-05-04 15:14:10|22900.04|22862.04|22877.61|22839.61|22900.04|22862.04|22877.33|22839.33|10
1620141260000|2021-05-04 15:14:20|22876.73|22838.73|22879.16|22841.16|22884.73|22846.73|22876.73|22838.73|10
1620141270000|2021-05-04 15:14:30|22876.78|22838.78|22876.64|22838.64|22880.93|22842.93|22873.08|22835.08|10
1620141280000|2021-05-04 15:14:40|22876.28|22838.28|22862.53|22824.53|22876.28|22838.28|22862.53|22824.53|10
1620141290000|2021-05-04 15:14:50|22860.4|22822.4|22852.79|22814.79|22860.66|22822.66|22852.36|22814.36|10
1620141300000|2021-05-04 15:15:00|22855.12|22817.12|22839.88|22801.88|22857.29|22819.29|22839.88|22801.88|10
1620141310000|2021-05-04 15:15:10|22838.75|22800.75|22794.03|22756.03|22838.75|22800.75|22794.03|22756.03|10
1620141320000|2021-05-04 15:15:20|22793.77|22755.77|22801.47|22763.47|22801.47|22763.47|22790.95|22752.95|10
1620141330000|2021-05-04 15:15:30|22804.37|22766.37|22781.31|22743.31|22808.35|22770.35|22781.31|22743.31|10
1620141340000|2021-05-04 15:15:40|22779.07|22741.07|22768.44|22730.44|22779.07|22741.07|22765.37|22727.37|10
1620141350000|2021-05-04 15:15:50|22763.08|22725.08|22776.43|22738.43|22776.43|22738.43|22761.68|22723.68|10
1620141360000|2021-05-04 15:16:00|22776.53|22738.53|22807.54|22769.54|22807.54|22769.54|22776.53|22738.53|10
1620141370000|2021-05-04 15:16:10|22809.97|22771.97|22791.79|22753.79|22814.36|22776.36|22791.79|22753.79|10
1620141380000|2021-05-04 15:16:20|22790.71|22752.71|22740.44|22702.44|22790.71|22752.71|22740.44|22702.44|10
1620141390000|2021-05-04 15:16:30|22743.32|22705.32|22720.15|22682.15|22745.8|22707.8|22718.18|22680.18|10
1620141400000|2021-05-04 15:16:40|22720.56|22682.56|22720.44|22682.44|22722.22|22684.22|22711.47|22673.47|10
1620141410000|2021-05-04 15:16:50|22717.38|22679.38|22694.21|22656.21|22718.67|22680.67|22694.21|22656.21|10
1620141420000|2021-05-04 15:17:00|22687.71|22649.71|22669.02|22631.02|22687.71|22649.71|22630.95|22592.95|10
1620141430000|2021-05-04 15:17:10|22668.96|22630.96|22718.01|22680.01|22718.01|22680.01|22668.96|22630.96|10
1620141440000|2021-05-04 15:17:20|22728.81|22690.81|22744.18|22706.18|22744.69|22706.69|22728.81|22690.81|10
1620141450000|2021-05-04 15:17:30|22737.67|22699.67|22696.9|22658.9|22739.39|22701.39|22696.9|22658.9|10
1620141460000|2021-05-04 15:17:40|22691.25|22653.25|22671.03|22633.03|22691.25|22653.25|22671.03|22633.03|10
1620141470000|2021-05-04 15:17:50|22670.05|22632.05|22598.2|22560.2|22670.05|22632.05|22598.2|22560.2|10
1620141480000|2021-05-04 15:18:00|22591.06|22553.06|22513.37|22475.37|22591.06|22553.06|22513.37|22475.37|10
1620141490000|2021-05-04 15:18:10|22510.11|22472.11|22513.38|22475.38|22513.38|22475.38|22500.48|22462.48|10
1620141500000|2021-05-04 15:18:20|22516.99|22478.99|22537.84|22499.84|22537.84|22499.84|22516.99|22478.99|10
1620141510000|2021-05-04 15:18:30|22538.74|22500.74|22577.09|22539.09|22577.09|22539.09|22537.99|22499.99|10
1620141520000|2021-05-04 15:18:40|22580.49|22542.49|22556.73|22518.73|22580.49|22542.49|22556.22|22518.22|9
1620141530000|2021-05-04 15:18:50|22558.63|22520.63|22566.47|22528.47|22569.55|22531.55|22558.63|22520.63|10
1620141540000|2021-05-04 15:19:00|22566.51|22528.51|22568.42|22530.42|22568.42|22530.42|22559.59|22521.59|10
1620141550000|2021-05-04 15:19:10|22574.29|22536.29|22626.56|22588.56|22626.56|22588.56|22574.29|22536.29|10
1620141560000|2021-05-04 15:19:20|22627.46|22589.46|22634.39|22596.39|22634.39|22596.39|22622.84|22584.84|10
1620141570000|2021-05-04 15:19:30|22634.99|22596.99|22677.52|22639.52|22677.52|22639.52|22634.99|22596.99|10
1620141580000|2021-05-04 15:19:40|22680.28|22642.28|22695.51|22657.51|22695.51|22657.51|22680.28|22642.28|10
1620141590000|2021-05-04 15:19:50|22697.84|22659.84|22690.79|22652.79|22703.26|22665.26|22689.94|22651.94|10
1620141600000|2021-05-04 15:20:00|22691.53|22653.53|22678.18|22640.18|22691.53|22653.53|22677|22639|10
1620141610000|2021-05-04 15:20:10|22678.15|22640.15|22631.42|22593.42|22678.57|22640.57|22631.42|22593.42|10
1620141620000|2021-05-04 15:20:20|22629|22591|22621.06|22583.06|22629|22591|22612.43|22574.43|10
1620141630000|2021-05-04 15:20:30|22619.78|22581.78|22631.08|22593.08|22631.08|22593.08|22616.01|22578.01|10
1620141640000|2021-05-04 15:20:40|22637.1|22599.1|22685.4|22647.4|22685.4|22647.4|22637.1|22599.1|10
1620141650000|2021-05-04 15:20:50|22678.48|22640.48|22679.11|22641.11|22679.13|22641.13|22672.58|22634.58|10
1620141660000|2021-05-04 15:21:00|22679.57|22641.57|22679.62|22641.62|22679.62|22641.62|22672.58|22634.58|10
1620141670000|2021-05-04 15:21:10|22677.53|22639.53|22695.88|22657.88|22695.88|22657.88|22677.53|22639.53|10
1620141680000|2021-05-04 15:21:20|22704.35|22666.35|22706.69|22668.69|22712.05|22674.05|22703.6|22665.6|10
1620141690000|2021-05-04 15:21:30|22707.89|22669.89|22703.72|22665.72|22708.24|22670.24|22697.3|22659.3|10
1620141700000|2021-05-04 15:21:40|22704.18|22666.18|22689.89|22651.89|22706.28|22668.28|22689.89|22651.89|10
1620141710000|2021-05-04 15:21:50|22682.29|22644.29|22649.79|22611.79|22682.29|22644.29|22649.79|22611.79|10
1620141720000|2021-05-04 15:22:00|22646.76|22608.76|22634.04|22596.04|22648.33|22610.33|22631.9|22593.9|10
1620141730000|2021-05-04 15:22:10|22634.97|22596.97|22602.76|22564.76|22634.97|22596.97|22602.76|22564.76|10
1620141740000|2021-05-04 15:22:20|22594.54|22556.54|22536.8|22498.8|22594.54|22556.54|22519.2|22481.2|10
1620141750000|2021-05-04 15:22:30|22538.51|22500.51|22543.22|22505.22|22553.26|22515.26|22537.02|22499.02|10
1620141760000|2021-05-04 15:22:40|22538.55|22500.55|22515.43|22477.43|22538.55|22500.55|22515.43|22477.43|10
1620141770000|2021-05-04 15:22:50|22511.73|22473.73|22532.01|22494.01|22532.01|22494.01|22509.25|22471.25|10
1620141780000|2021-05-04 15:23:00|22539.52|22501.52|22515.13|22477.13|22545.65|22507.65|22515.13|22477.13|10
1620141790000|2021-05-04 15:23:10|22516.73|22478.73|22485.23|22447.23|22519.94|22481.94|22483.03|22445.03|10
1620141800000|2021-05-04 15:23:20|22483.93|22445.93|22460.2|22422.2|22483.93|22445.93|22458.21|22420.21|10
1620141810000|2021-05-04 15:23:30|22471.15|22433.15|22489.27|22451.27|22489.27|22451.27|22471.15|22433.15|10
1620141820000|2021-05-04 15:23:40|22491.51|22453.51|22491.48|22453.48|22491.51|22453.51|22486.11|22448.11|10
1620141830000|2021-05-04 15:23:50|22496.19|22458.19|22520.08|22482.08|22520.08|22482.08|22495.15|22457.15|10
1620141840000|2021-05-04 15:24:00|22521.53|22483.53|22559.46|22521.46|22559.46|22521.46|22520.3|22482.3|10
1620141850000|2021-05-04 15:24:10|22561.3|22523.3|22538.4|22500.4|22561.3|22523.3|22535.07|22497.07|10
1620141860000|2021-05-04 15:24:20|22538.42|22500.42|22537.34|22499.34|22538.42|22500.42|22531.65|22493.65|10
1620141870000|2021-05-04 15:24:30|22544.51|22506.51|22545.27|22507.27|22546.87|22508.87|22544.06|22506.06|10
1620141880000|2021-05-04 15:24:40|22545.08|22507.08|22558.7|22520.7|22562.13|22524.13|22545.08|22507.08|10
1620141890000|2021-05-04 15:24:50|22555.24|22517.24|22585.32|22547.32|22585.32|22547.32|22554.33|22516.33|10
1620141900000|2021-05-04 15:25:00|22589.21|22551.21|22576.68|22538.68|22594.25|22556.25|22576.68|22538.68|10
1620141910000|2021-05-04 15:25:10|22575.38|22537.38|22574.5|22536.5|22577.03|22539.03|22570.53|22532.53|10
1620141920000|2021-05-04 15:25:20|22575.2|22537.2|22588.77|22550.77|22588.77|22550.77|22574.83|22536.83|10
1620141930000|2021-05-04 15:25:30|22587.96|22549.96|22617.58|22579.58|22617.58|22579.58|22587.96|22549.96|10
1620141940000|2021-05-04 15:25:40|22621|22583|22632.97|22594.97|22632.97|22594.97|22621|22583|10
1620141950000|2021-05-04 15:25:50|22633.95|22595.95|22660.89|22622.89|22663.17|22625.17|22633.95|22595.95|10
1620141960000|2021-05-04 15:26:00|22663.6|22625.6|22677.17|22639.17|22677.17|22639.17|22663.6|22625.6|10
1620141970000|2021-05-04 15:26:10|22680.12|22642.12|22694.61|22656.61|22697.7|22659.7|22680.12|22642.12|10
1620141980000|2021-05-04 15:26:20|22693.92|22655.92|22713.54|22675.54|22713.54|22675.54|22693.38|22655.38|10
1620141990000|2021-05-04 15:26:30|22715.84|22677.84|22750.67|22712.67|22750.67|22712.67|22715.84|22677.84|10
1620142000000|2021-05-04 15:26:40|22754.28|22716.28|22766.64|22728.64|22766.73|22728.73|22753.29|22715.29|10
1620142010000|2021-05-04 15:26:50|22767|22729|22744.84|22706.84|22767|22729|22744.84|22706.84|10
1620142020000|2021-05-04 15:27:00|22741.49|22703.49|22748.83|22710.83|22748.83|22710.83|22723.22|22685.22|10
1620142030000|2021-05-04 15:27:10|22749.67|22711.67|22773.25|22735.25|22773.25|22735.25|22749.67|22711.67|10
1620142040000|2021-05-04 15:27:20|22775.16|22737.16|22791.78|22753.78|22797.16|22759.16|22775.16|22737.16|10
1620142050000|2021-05-04 15:27:30|22792.69|22754.69|22812.04|22774.04|22812.04|22774.04|22792.69|22754.69|10
1620142060000|2021-05-04 15:27:40|22812.64|22774.64|22826.07|22788.07|22826.76|22788.76|22812.64|22774.64|10
1620142070000|2021-05-04 15:27:50|22825.55|22787.55|22833.79|22795.79|22833.79|22795.79|22825.55|22787.55|10
1620142080000|2021-05-04 15:28:00|22831.23|22793.23|22813.28|22775.28|22831.23|22793.23|22813.28|22775.28|10
1620142090000|2021-05-04 15:28:10|22813.95|22775.95|22835.51|22797.51|22835.51|22797.51|22813.95|22775.95|10
1620142100000|2021-05-04 15:28:20|22837.26|22799.26|22851.32|22813.32|22851.32|22813.32|22836.31|22798.31|10
1620142110000|2021-05-04 15:28:30|22850.6|22812.6|22856.08|22818.08|22856.71|22818.71|22850.6|22812.6|10
1620142120000|2021-05-04 15:28:40|22859.44|22821.44|22879.51|22841.51|22879.51|22841.51|22859.44|22821.44|10
1620142130000|2021-05-04 15:28:50|22878.21|22840.21|22888.14|22850.14|22890.2|22852.2|22878.21|22840.21|10
1620142140000|2021-05-04 15:29:00|22888.04|22850.04|22868.44|22830.44|22888.29|22850.29|22868.44|22830.44|10
1620142150000|2021-05-04 15:29:10|22864.87|22826.87|22838.57|22800.57|22864.87|22826.87|22838.57|22800.57|10
1620142160000|2021-05-04 15:29:20|22835.91|22797.91|22850.41|22812.41|22850.41|22812.41|22826.39|22788.39|10
1620142170000|2021-05-04 15:29:30|22851.86|22813.86|22862.57|22824.57|22868.7|22830.7|22851.06|22813.06|10
1620142180000|2021-05-04 15:29:40|22863.77|22825.77|22862.41|22824.41|22866.07|22828.07|22862.11|22824.11|10
1620142190000|2021-05-04 15:29:50|22864.21|22826.21|22867.22|22829.22|22870.8|22832.8|22864.21|22826.21|10
1620142200000|2021-05-04 15:30:00|22869.64|22831.64|22897.78|22859.78|22897.78|22859.78|22869.64|22831.64|10
1620142210000|2021-05-04 15:30:10|22895.72|22857.72|22891.91|22853.91|22896.87|22858.87|22888.44|22850.44|10
1620142220000|2021-05-04 15:30:20|22893.2|22855.2|22892.76|22854.76|22893.2|22855.2|22887.71|22849.71|10
1620142230000|2021-05-04 15:30:30|22894.24|22856.24|22902.1|22864.1|22902.1|22864.1|22894.24|22856.24|9
1620142240000|2021-05-04 15:30:40|22906.87|22868.87|22937.77|22899.77|22937.77|22899.77|22906.87|22868.87|10
1620142250000|2021-05-04 15:30:50|22934.94|22896.94|22933.5|22895.5|22938.39|22900.39|22932.81|22894.81|10
1620142260000|2021-05-04 15:31:00|22936.48|22898.48|22953.15|22915.15|22953.15|22915.15|22936.48|22898.48|10
1620142270000|2021-05-04 15:31:10|22952.9|22914.9|22974.82|22936.82|22974.82|22936.82|22952.9|22914.9|10
1620142280000|2021-05-04 15:31:20|22974.86|22936.86|22992.72|22954.72|22992.95|22954.95|22974.86|22936.86|10
1620142290000|2021-05-04 15:31:30|22994.01|22956.01|22991.49|22953.49|22994.43|22956.43|22991.33|22953.33|10
1620142300000|2021-05-04 15:31:40|22991.7|22953.7|22989.83|22951.83|22991.7|22953.7|22986.92|22948.92|10
1620142310000|2021-05-04 15:31:50|22991.1|22953.1|22989.53|22951.53|22994.52|22956.52|22989.05|22951.05|10
1620142320000|2021-05-04 15:32:00|22989.38|22951.38|22995.08|22957.08|22995.08|22957.08|22989.04|22951.04|10
1620142330000|2021-05-04 15:32:10|22994.28|22956.28|22995.25|22957.25|22995.25|22957.25|22992.64|22954.64|10
1620142340000|2021-05-04 15:32:20|22995.17|22957.17|23000.76|22962.76|23000.76|22962.76|22991.14|22953.14|10
1620142350000|2021-05-04 15:32:30|23001.92|22963.92|23005.7|22967.7|23007.14|22969.14|23001.92|22963.92|10
1620142360000|2021-05-04 15:32:40|23006.29|22968.29|23007.29|22969.29|23007.29|22969.29|23005.35|22967.35|10
1620142370000|2021-05-04 15:32:50|23008.64|22970.64|23007.7|22969.7|23011.17|22973.17|23007.64|22969.64|10
1620142380000|2021-05-04 15:33:00|23005.98|22967.98|23000.1|22962.1|23008.48|22970.48|22999.8|22961.8|10
1620142390000|2021-05-04 15:33:10|23000.32|22962.32|22977.31|22939.31|23000.32|22962.32|22977.31|22939.31|10
1620142400000|2021-05-04 15:33:20|22975.69|22937.69|22976.71|22938.71|22976.71|22938.71|22964.21|22926.21|10
1620142410000|2021-05-04 15:33:30|22979.47|22941.47|22983.03|22945.03|22983.03|22945.03|22979.02|22941.02|10
1620142420000|2021-05-04 15:33:40|22983.3|22945.3|22976.35|22938.35|22983.3|22945.3|22976.35|22938.35|10
1620142430000|2021-05-04 15:33:50|22973.99|22935.99|22961.53|22923.53|22974.66|22936.66|22961.53|22923.53|9
1620142440000|2021-05-04 15:34:00|22951.51|22913.51|22925.8|22887.8|22951.51|22913.51|22925.8|22887.8|10
1620142450000|2021-05-04 15:34:10|22916.1|22878.1|22882.23|22844.23|22916.1|22878.1|22880.25|22842.25|10
1620142460000|2021-05-04 15:34:20|22883.23|22845.23|22907.53|22869.53|22907.53|22869.53|22883.23|22845.23|10
1620142470000|2021-05-04 15:34:30|22909.68|22871.68|22942.33|22904.33|22942.33|22904.33|22909.68|22871.68|10
1620142480000|2021-05-04 15:34:40|22944.19|22906.19|22963.31|22925.31|22963.31|22925.31|22944.19|22906.19|10
1620142490000|2021-05-04 15:34:50|22963.93|22925.93|22958.71|22920.71|22970.78|22932.78|22958.71|22920.71|10
1620142500000|2021-05-04 15:35:00|22960.35|22922.35|22970.65|22932.65|22972.01|22934.01|22960.35|22922.35|10
1620142510000|2021-05-04 15:35:10|22968.17|22930.17|22978.94|22940.94|22978.94|22940.94|22968.17|22930.17|10
1620142520000|2021-05-04 15:35:20|22979.35|22941.35|22995.38|22957.38|22995.38|22957.38|22978.43|22940.43|10
1620142530000|2021-05-04 15:35:30|22996.03|22958.03|23007.14|22969.14|23008.56|22970.56|22996.03|22958.03|10
1620142540000|2021-05-04 15:35:40|23008.98|22970.98|23020|22982|23020|22982|23007.16|22969.16|10
1620142550000|2021-05-04 15:35:50|23019.64|22981.64|23019.94|22981.94|23020.79|22982.79|23019.13|22981.13|10
1620142560000|2021-05-04 15:36:00|23018.72|22980.72|23025|22987|23026.02|22988.02|23018.72|22980.72|10
1620142570000|2021-05-04 15:36:10|23024.68|22986.68|23043.45|23005.45|23043.45|23005.45|23024.68|22986.68|10
1620142580000|2021-05-04 15:36:20|23044.38|23006.38|23035.43|22997.43|23046.14|23008.14|23035.43|22997.43|10
1620142590000|2021-05-04 15:36:30|23032.87|22994.87|23011.83|22973.83|23032.87|22994.87|23011.83|22973.83|10
1620142600000|2021-05-04 15:36:40|23007.79|22969.79|23007.96|22969.96|23009.82|22971.82|23007.77|22969.77|10
1620142610000|2021-05-04 15:36:50|23007.7|22969.7|23011.04|22973.04|23014.33|22976.33|23006.84|22968.84|10
1620142620000|2021-05-04 15:37:00|23007.73|22969.73|23012.9|22974.9|23013.8|22975.8|23007.46|22969.46|10
1620142630000|2021-05-04 15:37:10|23013.63|22975.63|23014.91|22976.91|23015.69|22977.69|23011.26|22973.26|10
1620142640000|2021-05-04 15:37:20|23013.69|22975.69|22989.33|22951.33|23013.69|22975.69|22989.33|22951.33|10
1620142650000|2021-05-04 15:37:30|22986.16|22948.16|22965.57|22927.57|22986.16|22948.16|22965.57|22927.57|10
1620142660000|2021-05-04 15:37:40|22964.67|22926.67|22974.56|22936.56|22974.56|22936.56|22962.09|22924.09|10
1620142670000|2021-05-04 15:37:50|22973.75|22935.75|22982.81|22944.81|22982.81|22944.81|22968.51|22930.51|10
1620142680000|2021-05-04 15:38:00|22984.66|22946.66|23002.22|22964.22|23002.22|22964.22|22984.43|22946.43|10
1620142690000|2021-05-04 15:38:10|23005.53|22967.53|23000.5|22962.5|23006.86|22968.86|22999.81|22961.81|10
1620142700000|2021-05-04 15:38:20|22999.75|22961.75|22999.45|22961.45|23000.94|22962.94|22998.62|22960.62|10
1620142710000|2021-05-04 15:38:30|22999.48|22961.48|22988.83|22950.83|22999.48|22961.48|22988.83|22950.83|10
1620142720000|2021-05-04 15:38:40|22990.46|22952.46|22982.29|22944.29|22990.46|22952.46|22981.77|22943.77|10
1620142730000|2021-05-04 15:38:50|22982.31|22944.31|22970.46|22932.46|22982.35|22944.35|22969.97|22931.97|10
1620142740000|2021-05-04 15:39:00|22969.36|22931.36|22974.38|22936.38|22974.38|22936.38|22964.9|22926.9|10
1620142750000|2021-05-04 15:39:10|22975.3|22937.3|22967.36|22929.36|22975.3|22937.3|22967.36|22929.36|10
1620142760000|2021-05-04 15:39:20|22969.53|22931.53|22964|22926|22970.77|22932.77|22964|22926|10
1620142770000|2021-05-04 15:39:30|22963.93|22925.93|22954.34|22916.34|22964.01|22926.01|22954.34|22916.34|10
1620142780000|2021-05-04 15:39:40|22951.51|22913.51|22929.41|22891.41|22951.51|22913.51|22929.41|22891.41|10
1620142790000|2021-05-04 15:39:50|22928.41|22890.41|22890.32|22852.32|22928.41|22890.41|22890.32|22852.32|10
1620142800000|2021-05-04 15:40:00|22875.96|22837.96|22870.67|22832.67|22876.07|22838.07|22848.33|22810.33|10
1620142810000|2021-05-04 15:40:10|22868.14|22830.14|22892.81|22854.81|22892.81|22854.81|22868.14|22830.14|10
1620142820000|2021-05-04 15:40:20|22894.8|22856.8|22933.13|22895.13|22933.13|22895.13|22894.8|22856.8|10
1620142830000|2021-05-04 15:40:30|22933.69|22895.69|22925.69|22887.69|22938.61|22900.61|22925.69|22887.69|10
1620142840000|2021-05-04 15:40:40|22926.54|22888.54|22903.44|22865.44|22926.54|22888.54|22903.44|22865.44|10
1620142850000|2021-05-04 15:40:50|22903.19|22865.19|22908.8|22870.8|22908.8|22870.8|22901.2|22863.2|10
1620142860000|2021-05-04 15:41:00|22908.71|22870.71|22901.26|22863.26|22909.02|22871.02|22900.75|22862.75|10
1620142870000|2021-05-04 15:41:10|22902.89|22864.89|22888.17|22850.17|22903.27|22865.27|22888.17|22850.17|10
1620142880000|2021-05-04 15:41:20|22883.37|22845.37|22845.81|22807.81|22883.37|22845.37|22845.77|22807.77|10
1620142890000|2021-05-04 15:41:30|22846.72|22808.72|22827.97|22789.97|22846.72|22808.72|22824.88|22786.88|10
1620142900000|2021-05-04 15:41:40|22829.08|22791.08|22819.55|22781.55|22829.87|22791.87|22819.55|22781.55|10
1620142910000|2021-05-04 15:41:50|22822.56|22784.56|22827.46|22789.46|22827.48|22789.48|22822.53|22784.53|10
1620142920000|2021-05-04 15:42:00|22825.53|22787.53|22854.02|22816.02|22854.02|22816.02|22825.53|22787.53|10
1620142930000|2021-05-04 15:42:10|22855.41|22817.41|22863.84|22825.84|22865.04|22827.04|22852.64|22814.64|9
1620142940000|2021-05-04 15:42:20|22866.3|22828.3|22869.24|22831.24|22869.24|22831.24|22862.2|22824.2|10
1620142950000|2021-05-04 15:42:30|22869.19|22831.19|22875.93|22837.93|22875.93|22837.93|22869.19|22831.19|10
1620142960000|2021-05-04 15:42:40|22874.31|22836.31|22882.13|22844.13|22882.13|22844.13|22874.31|22836.31|10
1620142970000|2021-05-04 15:42:50|22878.77|22840.77|22878.17|22840.17|22882.84|22844.84|22877.56|22839.56|10
1620142980000|2021-05-04 15:43:00|22881.37|22843.37|22892.32|22854.32|22892.32|22854.32|22881.37|22843.37|10
1620142990000|2021-05-04 15:43:10|22893.07|22855.07|22938.57|22900.57|22938.57|22900.57|22893.07|22855.07|10
1620143000000|2021-05-04 15:43:20|22940.61|22902.61|22931.69|22893.69|22940.61|22902.61|22928.2|22890.2|10
1620143010000|2021-05-04 15:43:30|22930.69|22892.69|22940.82|22902.82|22941.99|22903.99|22930.69|22892.69|10
1620143020000|2021-05-04 15:43:40|22941.75|22903.75|22950.36|22912.36|22950.36|22912.36|22939.72|22901.72|10
1620143030000|2021-05-04 15:43:50|22951.74|22913.74|22943.76|22905.76|22951.74|22913.74|22943.76|22905.76|10
1620143040000|2021-05-04 15:44:00|22943.93|22905.93|22948.47|22910.47|22949.68|22911.68|22941.05|22903.05|10
1620143050000|2021-05-04 15:44:10|22949.43|22911.43|22954.69|22916.69|22954.69|22916.69|22947.86|22909.86|10
1620143060000|2021-05-04 15:44:20|22959.11|22921.11|22968.69|22930.69|22969.76|22931.76|22959.11|22921.11|10
1620143070000|2021-05-04 15:44:30|22963.29|22925.29|22963.33|22925.33|22965.58|22927.58|22960.24|22922.24|10
1620143080000|2021-05-04 15:44:40|22969.35|22931.35|22976.98|22938.98|22976.98|22938.98|22968.29|22930.29|10
1620143090000|2021-05-04 15:44:50|22979.49|22941.49|22977.02|22939.02|22980.91|22942.91|22977.02|22939.02|10
1620143100000|2021-05-04 15:45:00|22976.53|22938.53|22983.43|22945.43|22983.43|22945.43|22976.53|22938.53|10
1620143110000|2021-05-04 15:45:10|22984.54|22946.54|22984.6|22946.6|22991.03|22953.03|22984.24|22946.24|10
1620143120000|2021-05-04 15:45:20|22980.95|22942.95|22965.48|22927.48|22980.95|22942.95|22965.48|22927.48|10
1620143130000|2021-05-04 15:45:30|22962.42|22924.42|22947.49|22909.49|22962.42|22924.42|22946.54|22908.54|10
1620143140000|2021-05-04 15:45:40|22947.56|22909.56|22940.63|22902.63|22947.56|22909.56|22940.63|22902.63|10
1620143150000|2021-05-04 15:45:50|22939.1|22901.1|22937.23|22899.23|22940.27|22902.27|22934.93|22896.93|10
1620143160000|2021-05-04 15:46:00|22938.39|22900.39|22935.64|22897.64|22939.51|22901.51|22933.87|22895.87|10
1620143170000|2021-05-04 15:46:10|22935.52|22897.52|22931.31|22893.31|22935.91|22897.91|22931.07|22893.07|10
1620143180000|2021-05-04 15:46:20|22931.14|22893.14|22947.3|22909.3|22947.3|22909.3|22931.14|22893.14|10
1620143190000|2021-05-04 15:46:30|22950.58|22912.58|22969.26|22931.26|22969.26|22931.26|22950.35|22912.35|10
1620143200000|2021-05-04 15:46:40|22968.56|22930.56|22974.81|22936.81|22974.88|22936.88|22968.56|22930.56|10
1620143210000|2021-05-04 15:46:50|22977.89|22939.89|22987.99|22949.99|22988.14|22950.14|22977.74|22939.74|10
1620143220000|2021-05-04 15:47:00|22987.11|22949.11|22977.74|22939.74|22988.67|22950.67|22977.74|22939.74|10
1620143230000|2021-05-04 15:47:10|22978.97|22940.97|22978.14|22940.14|22978.97|22940.97|22974.68|22936.68|10
1620143240000|2021-05-04 15:47:20|22977.48|22939.48|22978.09|22940.09|22979.31|22941.31|22977.03|22939.03|10
1620143250000|2021-05-04 15:47:30|22976.91|22938.91|22972.11|22934.11|22976.91|22938.91|22972.11|22934.11|10
1620143260000|2021-05-04 15:47:40|22971.7|22933.7|22966.92|22928.92|22972.04|22934.04|22966.92|22928.92|10
1620143270000|2021-05-04 15:47:50|22966.72|22928.72|22962.43|22924.43|22966.72|22928.72|22962.35|22924.35|10
1620143280000|2021-05-04 15:48:00|22962.09|22924.09|22967.81|22929.81|22970.77|22932.77|22961.29|22923.29|10
1620143290000|2021-05-04 15:48:10|22968.26|22930.26|22965.35|22927.35|22968.26|22930.26|22963.47|22925.47|10
1620143300000|2021-05-04 15:48:20|22964.91|22926.91|22969.28|22931.28|22969.28|22931.28|22964.91|22926.91|10
1620143310000|2021-05-04 15:48:30|22970|22932|22971.46|22933.46|22971.77|22933.77|22969.97|22931.97|10
1620143320000|2021-05-04 15:48:40|22971.74|22933.74|22972.39|22934.39|22972.99|22934.99|22971.61|22933.61|10
1620143330000|2021-05-04 15:48:50|22972|22934|22973.57|22935.57|22974.49|22936.49|22971.25|22933.25|10
1620143340000|2021-05-04 15:49:00|22974.03|22936.03|22977.96|22939.96|22977.96|22939.96|22973.86|22935.86|10
1620143350000|2021-05-04 15:49:10|22981.42|22943.42|22986.25|22948.25|22986.25|22948.25|22981.42|22943.42|10
1620143360000|2021-05-04 15:49:20|22988.24|22950.24|22990.67|22952.67|22991|22953|22988.24|22950.24|10
1620143370000|2021-05-04 15:49:30|22991.11|22953.11|22991.25|22953.25|22994.37|22956.37|22991.11|22953.11|10
1620143380000|2021-05-04 15:49:40|22991.02|22953.02|22990.41|22952.41|22991.54|22953.54|22989.05|22951.05|10
1620143390000|2021-05-04 15:49:50|22991.59|22953.59|22991.09|22953.09|22993.79|22955.79|22989.92|22951.92|10
1620143400000|2021-05-04 15:50:00|22992.3|22954.3|22990.7|22952.7|22992.9|22954.9|22989.33|22951.33|10
1620143410000|2021-05-04 15:50:10|22991.02|22953.02|22993.51|22955.51|22993.51|22955.51|22988.82|22950.82|10
1620143420000|2021-05-04 15:50:20|22993.06|22955.06|22994.57|22956.57|22994.57|22956.57|22992.39|22954.39|9
1620143430000|2021-05-04 15:50:30|22993.81|22955.81|22990.13|22952.13|22994.01|22956.01|22989.82|22951.82|10
1620143440000|2021-05-04 15:50:40|22989.6|22951.6|22983.83|22945.83|22991.01|22953.01|22983.83|22945.83|10
1620143450000|2021-05-04 15:50:50|22983.05|22945.05|22977.18|22939.18|22983.05|22945.05|22977.18|22939.18|10
1620143460000|2021-05-04 15:51:00|22976.66|22938.66|22972.51|22934.51|22976.84|22938.84|22972.51|22934.51|10
1620143470000|2021-05-04 15:51:10|22968.72|22930.72|22948.43|22910.43|22968.72|22930.72|22948.43|22910.43|10
1620143480000|2021-05-04 15:51:20|22948.01|22910.01|22921.17|22883.17|22948.01|22910.01|22921.17|22883.17|10
1620143490000|2021-05-04 15:51:30|22922.96|22884.96|22918.74|22880.74|22922.96|22884.96|22917.36|22879.36|10
1620143500000|2021-05-04 15:51:40|22915.44|22877.44|22906.25|22868.25|22915.44|22877.44|22903.18|22865.18|9
1620143510000|2021-05-04 15:51:50|22912.08|22874.08|22910.17|22872.17|22914.33|22876.33|22910.17|22872.17|10
1620143520000|2021-05-04 15:52:00|22909.06|22871.06|22906.42|22868.42|22909.06|22871.06|22904.66|22866.66|10
1620143530000|2021-05-04 15:52:10|22908.95|22870.95|22908.7|22870.7|22912.87|22874.87|22908.7|22870.7|10
1620143540000|2021-05-04 15:52:20|22908.27|22870.27|22910.43|22872.43|22911.8|22873.8|22908.03|22870.03|10
1620143550000|2021-05-04 15:52:30|22908.5|22870.5|22906.6|22868.6|22910.6|22872.6|22906.6|22868.6|10
1620143560000|2021-05-04 15:52:40|22905.54|22867.54|22900.54|22862.54|22905.54|22867.54|22898.8|22860.8|10
1620143570000|2021-05-04 15:52:50|22901.93|22863.93|22895.75|22857.75|22901.97|22863.97|22895.75|22857.75|10
1620143580000|2021-05-04 15:53:00|22893.87|22855.87|22885.14|22847.14|22893.87|22855.87|22885.14|22847.14|10
1620143590000|2021-05-04 15:53:10|22882.92|22844.92|22866.36|22828.36|22882.92|22844.92|22866.36|22828.36|10
1620143600000|2021-05-04 15:53:20|22864.53|22826.53|22876.04|22838.04|22876.04|22838.04|22864.53|22826.53|10
1620143610000|2021-05-04 15:53:30|22877.14|22839.14|22881.78|22843.78|22881.95|22843.95|22877.14|22839.14|10
1620143620000|2021-05-04 15:53:40|22883.04|22845.04|22877.54|22839.54|22883.04|22845.04|22877.54|22839.54|10
1620143630000|2021-05-04 15:53:50|22876.45|22838.45|22855.6|22817.6|22876.45|22838.45|22855.6|22817.6|10
1620143640000|2021-05-04 15:54:00|22854.54|22816.54|22834.54|22796.54|22854.54|22816.54|22833.9|22795.9|10
1620143650000|2021-05-04 15:54:10|22834.21|22796.21|22832.34|22794.34|22836|22798|22831.75|22793.75|10
1620143660000|2021-05-04 15:54:20|22834.39|22796.39|22824.87|22786.87|22834.39|22796.39|22824.87|22786.87|10
1620143670000|2021-05-04 15:54:30|22823.5|22785.5|22779.6|22741.6|22823.5|22785.5|22779.6|22741.6|10
1620143680000|2021-05-04 15:54:40|22771.08|22733.08|22755.63|22717.63|22771.08|22733.08|22755.63|22717.63|10
1620143690000|2021-05-04 15:54:50|22755.52|22717.52|22766.59|22728.59|22766.59|22728.59|22755.52|22717.52|10
1620143700000|2021-05-04 15:55:00|22768.28|22730.28|22781.11|22743.11|22781.11|22743.11|22768.28|22730.28|10
1620143710000|2021-05-04 15:55:10|22782.19|22744.19|22789.89|22751.89|22792.13|22754.13|22782.19|22744.19|10
1620143720000|2021-05-04 15:55:20|22791.27|22753.27|22791.67|22753.67|22794.27|22756.27|22791.27|22753.27|10
1620143730000|2021-05-04 15:55:30|22791.36|22753.36|22786.3|22748.3|22791.36|22753.36|22784.9|22746.9|10
1620143740000|2021-05-04 15:55:40|22786.71|22748.71|22777.35|22739.35|22787.06|22749.06|22777.35|22739.35|10
1620143750000|2021-05-04 15:55:50|22773.6|22735.6|22764.61|22726.61|22773.6|22735.6|22764.61|22726.61|10
1620143760000|2021-05-04 15:56:00|22764.5|22726.5|22740.71|22702.71|22764.5|22726.5|22740.71|22702.71|10
1620143770000|2021-05-04 15:56:10|22739|22701|22711.7|22673.7|22739|22701|22711.7|22673.7|9
1620143780000|2021-05-04 15:56:20|22710.59|22672.59|22707.65|22669.65|22710.59|22672.59|22703.66|22665.66|10
1620143790000|2021-05-04 15:56:30|22708.46|22670.46|22690.96|22652.96|22708.46|22670.46|22690.96|22652.96|10
1620143800000|2021-05-04 15:56:40|22691.63|22653.63|22679.81|22641.81|22691.63|22653.63|22679.81|22641.81|10
1620143810000|2021-05-04 15:56:50|22679.8|22641.8|22666.78|22628.78|22682.44|22644.44|22666.78|22628.78|10
1620143820000|2021-05-04 15:57:00|22666.24|22628.24|22669.95|22631.95|22669.95|22631.95|22664.83|22626.83|10
1620143830000|2021-05-04 15:57:10|22672.26|22634.26|22647.79|22609.79|22672.65|22634.65|22647.79|22609.79|10
1620143840000|2021-05-04 15:57:20|22646.39|22608.39|22633.2|22595.2|22646.39|22608.39|22633.2|22595.2|10
1620143850000|2021-05-04 15:57:30|22632.21|22594.21|22598.83|22560.83|22632.21|22594.21|22598.83|22560.83|10
1620143860000|2021-05-04 15:57:40|22586.78|22548.78|22604.72|22566.72|22604.72|22566.72|22586.72|22548.72|10
1620143870000|2021-05-04 15:57:50|22608.41|22570.41|22613.31|22575.31|22616.67|22578.67|22608.41|22570.41|10
1620143880000|2021-05-04 15:58:00|22610.65|22572.65|22607.44|22569.44|22610.65|22572.65|22604.7|22566.7|10
1620143890000|2021-05-04 15:58:10|22610.14|22572.14|22615.08|22577.08|22616.53|22578.53|22610.14|22572.14|10
1620143900000|2021-05-04 15:58:20|22616.66|22578.66|22626.17|22588.17|22626.46|22588.46|22616.66|22578.66|10
1620143910000|2021-05-04 15:58:30|22626.37|22588.37|22628.86|22590.86|22631.97|22593.97|22624.41|22586.41|10
1620143920000|2021-05-04 15:58:40|22631.13|22593.13|22628.82|22590.82|22632.14|22594.14|22628.82|22590.82|10
1620143930000|2021-05-04 15:58:50|22630.77|22592.77|22634.64|22596.64|22634.64|22596.64|22629.06|22591.06|10
1620143940000|2021-05-04 15:59:00|22636.31|22598.31|22636.12|22598.12|22642.06|22604.06|22636.12|22598.12|10
1620143950000|2021-05-04 15:59:10|22633.9|22595.9|22608.79|22570.79|22633.9|22595.9|22608.79|22570.79|10
1620143960000|2021-05-04 15:59:20|22603.62|22565.62|22547.91|22509.91|22603.62|22565.62|22547.91|22509.91|10
1620143970000|2021-05-04 15:59:30|22548.98|22510.98|22534.86|22496.86|22548.98|22510.98|22534.86|22496.86|10
1620143980000|2021-05-04 15:59:40|22536.52|22498.52|22539.27|22501.27|22539.27|22501.27|22533.8|22495.8|9
1620143990000|2021-05-04 15:59:50|22539.09|22501.09|22536.99|22498.99|22539.66|22501.66|22536.51|22498.51|10
1620144000000|2021-05-04 16:00:00|22537.17|22499.17|22537.05|22499.05|22539.85|22501.85|22537.05|22499.05|10
1620144010000|2021-05-04 16:00:10|22536.47|22498.47|22558.64|22520.64|22558.64|22520.64|22536.06|22498.06|10
1620144020000|2021-05-04 16:00:20|22563.71|22525.71|22567.24|22529.24|22572.35|22534.35|22561.3|22523.3|10
1620144030000|2021-05-04 16:00:30|22562.72|22524.72|22573.8|22535.8|22573.8|22535.8|22562.53|22524.53|10
1620144040000|2021-05-04 16:00:40|22573.74|22535.74|22568.8|22530.8|22577.63|22539.63|22568.8|22530.8|10
1620144050000|2021-05-04 16:00:50|22564.88|22526.88|22557.98|22519.98|22564.88|22526.88|22557.74|22519.74|10
1620144060000|2021-05-04 16:01:00|22552.72|22514.72|22529.77|22491.77|22552.72|22514.72|22529.77|22491.77|10
1620144070000|2021-05-04 16:01:10|22529.58|22491.58|22517.84|22479.84|22529.58|22491.58|22517.84|22479.84|10
1620144080000|2021-05-04 16:01:20|22510.93|22472.93|22479.99|22441.99|22510.93|22472.93|22479.99|22441.99|10
1620144090000|2021-05-04 16:01:30|22468.33|22430.33|22431.37|22393.37|22468.33|22430.33|22431.37|22393.37|10
1620144100000|2021-05-04 16:01:40|22431.68|22393.68|22378.72|22340.72|22431.68|22393.68|22378.72|22340.72|10
1620144110000|2021-05-04 16:01:50|22374.89|22336.89|22358.38|22320.38|22385.6|22347.6|22358.38|22320.38|10
1620144120000|2021-05-04 16:02:00|22352.97|22314.97|22326.96|22288.96|22352.97|22314.97|22326.96|22288.96|10
1620144130000|2021-05-04 16:02:10|22325.6|22287.6|22278.99|22240.99|22325.6|22287.6|22273.72|22235.72|10
1620144140000|2021-05-04 16:02:20|22278.16|22240.16|22308.83|22270.83|22308.83|22270.83|22278.16|22240.16|10
1620144150000|2021-05-04 16:02:30|22318.51|22280.51|22393.77|22355.77|22393.77|22355.77|22318.51|22280.51|10
1620144160000|2021-05-04 16:02:40|22395.32|22357.32|22420.53|22382.53|22420.53|22382.53|22395.32|22357.32|10
1620144170000|2021-05-04 16:02:50|22422.73|22384.73|22420.97|22382.97|22426.66|22388.66|22420.97|22382.97|10
1620144180000|2021-05-04 16:03:00|22421.3|22383.3|22441.49|22403.49|22441.49|22403.49|22421.3|22383.3|10
1620144190000|2021-05-04 16:03:10|22443.88|22405.88|22447.88|22409.88|22449.59|22411.59|22443.88|22405.88|10
1620144200000|2021-05-04 16:03:20|22453.74|22415.74|22474.49|22436.49|22474.49|22436.49|22453.74|22415.74|10
1620144210000|2021-05-04 16:03:30|22478.76|22440.76|22503.25|22465.25|22503.25|22465.25|22478.76|22440.76|10
1620144220000|2021-05-04 16:03:40|22507.96|22469.96|22546.09|22508.09|22546.09|22508.09|22507.96|22469.96|10
1620144230000|2021-05-04 16:03:50|22546.68|22508.68|22580.25|22542.25|22580.25|22542.25|22546.68|22508.68|10
1620144240000|2021-05-04 16:04:00|22583.46|22545.46|22564.02|22526.02|22584|22546|22564.02|22526.02|10
1620144250000|2021-05-04 16:04:10|22564.36|22526.36|22517.76|22479.76|22564.36|22526.36|22517.76|22479.76|10
1620144260000|2021-05-04 16:04:20|22514.35|22476.35|22544.08|22506.08|22544.08|22506.08|22514.35|22476.35|10
1620144270000|2021-05-04 16:04:30|22550.64|22512.64|22582.97|22544.97|22582.97|22544.97|22550.64|22512.64|10
1620144280000|2021-05-04 16:04:40|22593.49|22555.49|22634.18|22596.18|22634.18|22596.18|22593.49|22555.49|10
1620144290000|2021-05-04 16:04:50|22635.59|22597.59|22647.17|22609.17|22647.17|22609.17|22635.59|22597.59|10
1620144300000|2021-05-04 16:05:00|22647.52|22609.52|22656.27|22618.27|22656.27|22618.27|22647.52|22609.52|10
1620144310000|2021-05-04 16:05:10|22657.7|22619.7|22641.51|22603.51|22658.51|22620.51|22641.51|22603.51|10
1620144320000|2021-05-04 16:05:20|22638.49|22600.49|22635.49|22597.49|22638.49|22600.49|22635.47|22597.47|10
1620144330000|2021-05-04 16:05:30|22641.62|22603.62|22634.7|22596.7|22647.33|22609.33|22634.7|22596.7|10
1620144340000|2021-05-04 16:05:40|22631.84|22593.84|22619.46|22581.46|22631.84|22593.84|22618.79|22580.79|10
1620144350000|2021-05-04 16:05:50|22617.96|22579.96|22625.16|22587.16|22625.2|22587.2|22616.6|22578.6|10
1620144360000|2021-05-04 16:06:00|22624.77|22586.77|22641.08|22603.08|22641.08|22603.08|22624.51|22586.51|10
1620144370000|2021-05-04 16:06:10|22645.09|22607.09|22672|22634|22673.48|22635.48|22645.09|22607.09|10
1620144380000|2021-05-04 16:06:20|22671.43|22633.43|22656.46|22618.46|22671.43|22633.43|22656.46|22618.46|10
1620144390000|2021-05-04 16:06:30|22655.33|22617.33|22653.29|22615.29|22657.23|22619.23|22653.11|22615.11|10
1620144400000|2021-05-04 16:06:40|22653.12|22615.12|22656.02|22618.02|22657.78|22619.78|22653.12|22615.12|10
1620144410000|2021-05-04 16:06:50|22656.38|22618.38|22662.94|22624.94|22663.11|22625.11|22656.38|22618.38|10
1620144420000|2021-05-04 16:07:00|22662.6|22624.6|22688.54|22650.54|22689|22651|22662.6|22624.6|10
1620144430000|2021-05-04 16:07:10|22692.55|22654.55|22714.59|22676.59|22714.59|22676.59|22692.55|22654.55|10
1620144440000|2021-05-04 16:07:20|22721.73|22683.73|22707.66|22669.66|22721.73|22683.73|22707.24|22669.24|10
1620144450000|2021-05-04 16:07:30|22706.7|22668.7|22709|22671|22709.19|22671.19|22705.17|22667.17|10
1620144460000|2021-05-04 16:07:40|22709.59|22671.59|22721.71|22683.71|22722.46|22684.46|22709.59|22671.59|10
1620144470000|2021-05-04 16:07:50|22724.43|22686.43|22736.23|22698.23|22736.23|22698.23|22724.43|22686.43|10
1620144480000|2021-05-04 16:08:00|22737.13|22699.13|22730.63|22692.63|22737.83|22699.83|22730.63|22692.63|10
1620144490000|2021-05-04 16:08:10|22729.17|22691.17|22729.42|22691.42|22731.11|22693.11|22727.84|22689.84|10
1620144500000|2021-05-04 16:08:20|22731.03|22693.03|22732.43|22694.43|22734.46|22696.46|22730.2|22692.2|10
1620144510000|2021-05-04 16:08:30|22732.85|22694.85|22741.47|22703.47|22741.6|22703.6|22732.85|22694.85|10
1620144520000|2021-05-04 16:08:40|22740.91|22702.91|22747.25|22709.25|22747.25|22709.25|22740.91|22702.91|10
1620144530000|2021-05-04 16:08:50|22748.5|22710.5|22750.94|22712.94|22750.94|22712.94|22748.09|22710.09|10
1620144540000|2021-05-04 16:09:00|22753.58|22715.58|22759.92|22721.92|22760.38|22722.38|22753.43|22715.43|10
1620144550000|2021-05-04 16:09:10|22760.52|22722.52|22756.07|22718.07|22761.41|22723.41|22756.07|22718.07|10
1620144560000|2021-05-04 16:09:20|22754.14|22716.14|22726.35|22688.35|22754.14|22716.14|22725.82|22687.82|10
1620144570000|2021-05-04 16:09:30|22719.09|22681.09|22686.27|22648.27|22719.09|22681.09|22684.34|22646.34|10
1620144580000|2021-05-04 16:09:40|22685.54|22647.54|22690.67|22652.67|22690.67|22652.67|22684.94|22646.94|10
1620144590000|2021-05-04 16:09:50|22697.52|22659.52|22698.69|22660.69|22700.53|22662.53|22691.31|22653.31|10
1620144600000|2021-05-04 16:10:00|22700.35|22662.35|22709.79|22671.79|22709.79|22671.79|22699.95|22661.95|10
1620144610000|2021-05-04 16:10:10|22715.2|22677.2|22729.44|22691.44|22733.04|22695.04|22715.2|22677.2|10
1620144620000|2021-05-04 16:10:20|22737.67|22699.67|22737.11|22699.11|22738.73|22700.73|22734.84|22696.84|10
1620144630000|2021-05-04 16:10:30|22738.29|22700.29|22747.79|22709.79|22748.45|22710.45|22738.29|22700.29|10
1620144640000|2021-05-04 16:10:40|22751.31|22713.31|22759.97|22721.97|22759.97|22721.97|22749.86|22711.86|10
1620144650000|2021-05-04 16:10:50|22762.47|22724.47|22769.16|22731.16|22769.16|22731.16|22762.47|22724.47|10
1620144660000|2021-05-04 16:11:00|22771.84|22733.84|22777.88|22739.88|22779.56|22741.56|22771.84|22733.84|10
1620144670000|2021-05-04 16:11:10|22778.77|22740.77|22794.36|22756.36|22794.36|22756.36|22778.77|22740.77|10
1620144680000|2021-05-04 16:11:20|22796.54|22758.54|22809.38|22771.38|22810.27|22772.27|22796.54|22758.54|10
1620144690000|2021-05-04 16:11:30|22810.8|22772.8|22826.04|22788.04|22826.11|22788.11|22810.8|22772.8|10
1620144700000|2021-05-04 16:11:40|22827.52|22789.52|22835.49|22797.49|22836.18|22798.18|22827.13|22789.13|10
1620144710000|2021-05-04 16:11:50|22838.95|22800.95|22840.21|22802.21|22844.6|22806.6|22838.95|22800.95|10
1620144720000|2021-05-04 16:12:00|22840.39|22802.39|22839.04|22801.04|22840.39|22802.39|22837.29|22799.29|10
1620144730000|2021-05-04 16:12:10|22838.01|22800.01|22827.53|22789.53|22838.01|22800.01|22823.24|22785.24|10
1620144740000|2021-05-04 16:12:20|22820.44|22782.44|22825.48|22787.48|22827.21|22789.21|22817.69|22779.69|10
1620144750000|2021-05-04 16:12:30|22826.07|22788.07|22821.05|22783.05|22826.79|22788.79|22820.23|22782.23|10
1620144760000|2021-05-04 16:12:40|22824.85|22786.85|22824.09|22786.09|22828.32|22790.32|22821.74|22783.74|10
1620144770000|2021-05-04 16:12:50|22824.77|22786.77|22828.71|22790.71|22829.54|22791.54|22824.77|22786.77|10
1620144780000|2021-05-04 16:13:00|22829.8|22791.8|22834.83|22796.83|22835.28|22797.28|22829.8|22791.8|10
1620144790000|2021-05-04 16:13:10|22837.67|22799.67|22842.13|22804.13|22842.13|22804.13|22837.67|22799.67|10
1620144800000|2021-05-04 16:13:20|22842.05|22804.05|22848.29|22810.29|22848.29|22810.29|22841.95|22803.95|10
1620144810000|2021-05-04 16:13:30|22850.3|22812.3|22854.02|22816.02|22855.1|22817.1|22850.3|22812.3|10
1620144820000|2021-05-04 16:13:40|22855.89|22817.89|22841.35|22803.35|22855.89|22817.89|22840.94|22802.94|10
1620144830000|2021-05-04 16:13:50|22835.48|22797.48|22823.68|22785.68|22835.48|22797.48|22822.82|22784.82|10
1620144840000|2021-05-04 16:14:00|22822.89|22784.89|22814.98|22776.98|22822.89|22784.89|22814.98|22776.98|10
1620144850000|2021-05-04 16:14:10|22812.3|22774.3|22804.3|22766.3|22814.75|22776.75|22803.65|22765.65|10
1620144860000|2021-05-04 16:14:20|22804.53|22766.53|22813.28|22775.28|22815.53|22777.53|22804.13|22766.13|10
1620144870000|2021-05-04 16:14:30|22814.48|22776.48|22808.28|22770.28|22814.48|22776.48|22807.25|22769.25|10
1620144880000|2021-05-04 16:14:40|22806.91|22768.91|22795.66|22757.66|22806.91|22768.91|22795.66|22757.66|10
1620144890000|2021-05-04 16:14:50|22793.22|22755.22|22789.85|22751.85|22794.1|22756.1|22785.04|22747.04|10
1620144900000|2021-05-04 16:15:00|22790.39|22752.39|22793.12|22755.12|22797.39|22759.39|22790.39|22752.39|10
1620144910000|2021-05-04 16:15:10|22788.29|22750.29|22764.72|22726.72|22788.29|22750.29|22764.72|22726.72|10
1620144920000|2021-05-04 16:15:20|22761.81|22723.81|22753.67|22715.67|22761.81|22723.81|22753.67|22715.67|10
1620144930000|2021-05-04 16:15:30|22750.81|22712.81|22721.12|22683.12|22750.81|22712.81|22721.12|22683.12|10
1620144940000|2021-05-04 16:15:40|22716|22678|22712|22674|22716|22678|22709.84|22671.84|10
1620144950000|2021-05-04 16:15:50|22711.09|22673.09|22703.04|22665.04|22711.09|22673.09|22703.04|22665.04|10
1620144960000|2021-05-04 16:16:00|22694.58|22656.58|22668.29|22630.29|22694.58|22656.58|22666.6|22628.6|10
1620144970000|2021-05-04 16:16:10|22659.63|22621.63|22643.94|22605.94|22659.63|22621.63|22636.35|22598.35|10
1620144980000|2021-05-04 16:16:20|22645.61|22607.61|22669.17|22631.17|22669.17|22631.17|22645.61|22607.61|10
1620144990000|2021-05-04 16:16:30|22674.52|22636.52|22696.72|22658.72|22696.72|22658.72|22674.19|22636.19|10
1620145000000|2021-05-04 16:16:40|22698.71|22660.71|22709.1|22671.1|22709.72|22671.72|22697.81|22659.81|10
1620145010000|2021-05-04 16:16:50|22711.93|22673.93|22722.4|22684.4|22722.4|22684.4|22711.58|22673.58|10
1620145020000|2021-05-04 16:17:00|22724.04|22686.04|22713.56|22675.56|22725.64|22687.64|22713.44|22675.44|10
1620145030000|2021-05-04 16:17:10|22711.59|22673.59|22695.86|22657.86|22711.59|22673.59|22695.86|22657.86|10
1620145040000|2021-05-04 16:17:20|22692.02|22654.02|22680.04|22642.04|22692.02|22654.02|22679.27|22641.27|9
1620145050000|2021-05-04 16:17:30|22680.28|22642.28|22679.07|22641.07|22681.55|22643.55|22679.07|22641.07|10
1620145060000|2021-05-04 16:17:40|22677.57|22639.57|22670.16|22632.16|22677.57|22639.57|22670.16|22632.16|10
1620145070000|2021-05-04 16:17:50|22668.72|22630.72|22666.66|22628.66|22669.62|22631.62|22663.87|22625.87|10
1620145080000|2021-05-04 16:18:00|22670.35|22632.35|22698.69|22660.69|22698.69|22660.69|22670.35|22632.35|10
1620145090000|2021-05-04 16:18:10|22701.77|22663.77|22724.13|22686.13|22724.13|22686.13|22701.77|22663.77|10
1620145100000|2021-05-04 16:18:20|22724.47|22686.47|22706.12|22668.12|22724.47|22686.47|22706.12|22668.12|10
1620145110000|2021-05-04 16:18:30|22699.66|22661.66|22684.03|22646.03|22699.66|22661.66|22682.28|22644.28|10
1620145120000|2021-05-04 16:18:40|22684.6|22646.6|22683.67|22645.67|22684.64|22646.64|22683.04|22645.04|9
1620145130000|2021-05-04 16:18:50|22685.66|22647.66|22676.31|22638.31|22685.66|22647.66|22676.31|22638.31|10
1620145140000|2021-05-04 16:19:00|22674.09|22636.09|22664.93|22626.93|22674.09|22636.09|22663|22625|10
1620145150000|2021-05-04 16:19:10|22664.06|22626.06|22655.64|22617.64|22666.38|22628.38|22653.63|22615.63|10
1620145160000|2021-05-04 16:19:20|22655.15|22617.15|22653.29|22615.29|22655.15|22617.15|22648.97|22610.97|10
1620145170000|2021-05-04 16:19:30|22654.52|22616.52|22653.22|22615.22|22655.93|22617.93|22653.22|22615.22|10
1620145180000|2021-05-04 16:19:40|22654.13|22616.13|22650.69|22612.69|22654.13|22616.13|22649.26|22611.26|10
1620145190000|2021-05-04 16:19:50|22650.87|22612.87|22644.05|22606.05|22650.87|22612.87|22644.05|22606.05|10
1620145200000|2021-05-04 16:20:00|22644.97|22606.97|22636.54|22598.54|22644.97|22606.97|22636.54|22598.54|10
1620145210000|2021-05-04 16:20:10|22632.71|22594.71|22602.74|22564.74|22632.71|22594.71|22602.61|22564.61|10
1620145220000|2021-05-04 16:20:20|22603.52|22565.52|22588.93|22550.93|22603.52|22565.52|22588.8|22550.8|10
1620145230000|2021-05-04 16:20:30|22588.07|22550.07|22586.73|22548.73|22589.34|22551.34|22586.73|22548.73|10
1620145240000|2021-05-04 16:20:40|22586.33|22548.33|22587.06|22549.06|22587.75|22549.75|22585.72|22547.72|10
1620145250000|2021-05-04 16:20:50|22586.94|22548.94|22590.5|22552.5|22590.5|22552.5|22583.06|22545.06|10
1620145260000|2021-05-04 16:21:00|22592.35|22554.35|22599.56|22561.56|22600.57|22562.57|22592.35|22554.35|10
1620145270000|2021-05-04 16:21:10|22596.22|22558.22|22596.34|22558.34|22596.34|22558.34|22594|22556|10
1620145280000|2021-05-04 16:21:20|22597.41|22559.41|22606.02|22568.02|22606.02|22568.02|22597.41|22559.41|10
1620145290000|2021-05-04 16:21:30|22607.28|22569.28|22629.33|22591.33|22629.33|22591.33|22607.28|22569.28|10
1620145300000|2021-05-04 16:21:40|22629.35|22591.35|22662.7|22624.7|22662.7|22624.7|22629.08|22591.08|10
1620145310000|2021-05-04 16:21:50|22663.81|22625.81|22672.15|22634.15|22672.15|22634.15|22663.81|22625.81|10
1620145320000|2021-05-04 16:22:00|22672.49|22634.49|22691.66|22653.66|22691.66|22653.66|22672.49|22634.49|10
1620145330000|2021-05-04 16:22:10|22692.34|22654.34|22703.74|22665.74|22704.35|22666.35|22692.34|22654.34|10
1620145340000|2021-05-04 16:22:20|22702.16|22664.16|22686.56|22648.56|22702.16|22664.16|22686.56|22648.56|10
1620145350000|2021-05-04 16:22:30|22680.37|22642.37|22674.95|22636.95|22680.37|22642.37|22674.95|22636.95|10
1620145360000|2021-05-04 16:22:40|22686.25|22648.25|22682.83|22644.83|22692.8|22654.8|22680.93|22642.93|10
1620145370000|2021-05-04 16:22:50|22682.94|22644.94|22657.39|22619.39|22682.94|22644.94|22656.99|22618.99|10
1620145380000|2021-05-04 16:23:00|22657.33|22619.33|22653.88|22615.88|22657.91|22619.91|22649.79|22611.79|10
1620145390000|2021-05-04 16:23:10|22653.66|22615.66|22652.94|22614.94|22654.96|22616.96|22650.78|22612.78|10
1620145400000|2021-05-04 16:23:20|22653.06|22615.06|22633.13|22595.13|22653.06|22615.06|22633.13|22595.13|10
1620145410000|2021-05-04 16:23:30|22632.03|22594.03|22628.04|22590.04|22632.03|22594.03|22627.09|22589.09|10
1620145420000|2021-05-04 16:23:40|22627.16|22589.16|22627.67|22589.67|22628.3|22590.3|22623.97|22585.97|10
1620145430000|2021-05-04 16:23:50|22627.35|22589.35|22628.93|22590.93|22630.37|22592.37|22626|22588|10
1620145440000|2021-05-04 16:24:00|22628.91|22590.91|22647.03|22609.03|22647.03|22609.03|22628.91|22590.91|10
1620145450000|2021-05-04 16:24:10|22646.34|22608.34|22647.33|22609.33|22655.19|22617.19|22646.34|22608.34|10
1620145460000|2021-05-04 16:24:20|22646.14|22608.14|22652.09|22614.09|22652.32|22614.32|22646.14|22608.14|10
1620145470000|2021-05-04 16:24:30|22654.71|22616.71|22666.38|22628.38|22666.38|22628.38|22653.97|22615.97|10
1620145480000|2021-05-04 16:24:40|22670.56|22632.56|22676.64|22638.64|22676.64|22638.64|22670.56|22632.56|10
1620145490000|2021-05-04 16:24:50|22675.34|22637.34|22679.29|22641.29|22681.02|22643.02|22675.29|22637.29|10
1620145500000|2021-05-04 16:25:00|22682.05|22644.05|22693.96|22655.96|22693.96|22655.96|22682.05|22644.05|10
1620145510000|2021-05-04 16:25:10|22694.45|22656.45|22704.41|22666.41|22704.41|22666.41|22694.45|22656.45|10
1620145520000|2021-05-04 16:25:20|22706.21|22668.21|22706.17|22668.17|22710.39|22672.39|22703.93|22665.93|10
1620145530000|2021-05-04 16:25:30|22706.82|22668.82|22734.49|22696.49|22734.49|22696.49|22706.57|22668.57|10
1620145540000|2021-05-04 16:25:40|22737.31|22699.31|22761.17|22723.17|22761.17|22723.17|22737.31|22699.31|10
1620145550000|2021-05-04 16:25:50|22764.89|22726.89|22775.14|22737.14|22775.14|22737.14|22764.89|22726.89|10
1620145560000|2021-05-04 16:26:00|22775.03|22737.03|22779.38|22741.38|22779.38|22741.38|22775.03|22737.03|10
1620145570000|2021-05-04 16:26:10|22777.45|22739.45|22768.82|22730.82|22777.45|22739.45|22767.37|22729.37|10
1620145580000|2021-05-04 16:26:20|22771.05|22733.05|22768.48|22730.48|22771.05|22733.05|22763.82|22725.82|10
1620145590000|2021-05-04 16:26:30|22767.66|22729.66|22771.13|22733.13|22772.09|22734.09|22766.44|22728.44|10
1620145600000|2021-05-04 16:26:40|22770.52|22732.52|22767.97|22729.97|22770.52|22732.52|22766.3|22728.3|10
1620145610000|2021-05-04 16:26:50|22768.19|22730.19|22757.26|22719.26|22768.28|22730.28|22757.26|22719.26|10
1620145620000|2021-05-04 16:27:00|22755.89|22717.89|22743.08|22705.08|22755.89|22717.89|22742.79|22704.79|10
1620145630000|2021-05-04 16:27:10|22744.04|22706.04|22751.16|22713.16|22751.16|22713.16|22744.04|22706.04|10
1620145640000|2021-05-04 16:27:20|22752.22|22714.22|22747.56|22709.56|22752.88|22714.88|22747.56|22709.56|10
1620145650000|2021-05-04 16:27:30|22748.52|22710.52|22758.56|22720.56|22760.48|22722.48|22748.52|22710.52|10
1620145660000|2021-05-04 16:27:40|22759.2|22721.2|22760.7|22722.7|22760.7|22722.7|22757.12|22719.12|10
1620145670000|2021-05-04 16:27:50|22762.24|22724.24|22766.41|22728.41|22766.41|22728.41|22762.24|22724.24|10
1620145680000|2021-05-04 16:28:00|22767.31|22729.31|22773.54|22735.54|22775.49|22737.49|22767.31|22729.31|10
1620145690000|2021-05-04 16:28:10|22773.64|22735.64|22777.51|22739.51|22777.51|22739.51|22773.64|22735.64|10
1620145700000|2021-05-04 16:28:20|22775.7|22737.7|22774.14|22736.14|22775.7|22737.7|22772.06|22734.06|10
1620145710000|2021-05-04 16:28:30|22775.1|22737.1|22770.87|22732.87|22776.44|22738.44|22770.32|22732.32|10
1620145720000|2021-05-04 16:28:40|22774.48|22736.48|22772.51|22734.51|22774.48|22736.48|22772.5|22734.5|10
1620145730000|2021-05-04 16:28:50|22772.68|22734.68|22780.35|22742.35|22780.35|22742.35|22772.68|22734.68|10
1620145740000|2021-05-04 16:29:00|22782.08|22744.08|22783.6|22745.6|22783.6|22745.6|22782.08|22744.08|10
1620145750000|2021-05-04 16:29:10|22782.2|22744.2|22789.95|22751.95|22789.95|22751.95|22780.27|22742.27|10
1620145760000|2021-05-04 16:29:20|22790.78|22752.78|22786.92|22748.92|22792.77|22754.77|22786.92|22748.92|10
1620145770000|2021-05-04 16:29:30|22784.85|22746.85|22775.07|22737.07|22787.64|22749.64|22775.07|22737.07|10
1620145780000|2021-05-04 16:29:40|22775.1|22737.1|22769.13|22731.13|22775.1|22737.1|22768.27|22730.27|10
1620145790000|2021-05-04 16:29:50|22768.59|22730.59|22753.39|22715.39|22769.62|22731.62|22753.39|22715.39|10
1620145800000|2021-05-04 16:30:00|22752.52|22714.52|22718.76|22680.76|22752.58|22714.58|22718.76|22680.76|10
1620145810000|2021-05-04 16:30:10|22714.49|22676.49|22701.65|22663.65|22714.49|22676.49|22701.65|22663.65|10
1620145820000|2021-05-04 16:30:20|22700.42|22662.42|22680.71|22642.71|22700.42|22662.42|22680.71|22642.71|10
1620145830000|2021-05-04 16:30:30|22680.38|22642.38|22662.87|22624.87|22680.38|22642.38|22662.87|22624.87|10
1620145840000|2021-05-04 16:30:40|22660.33|22622.33|22637.45|22599.45|22660.33|22622.33|22637.45|22599.45|10
1620145850000|2021-05-04 16:30:50|22638.19|22600.19|22644.14|22606.14|22644.14|22606.14|22636.59|22598.59|10
1620145860000|2021-05-04 16:31:00|22644.85|22606.85|22680.3|22642.3|22680.3|22642.3|22644.85|22606.85|10
1620145870000|2021-05-04 16:31:10|22683.43|22645.43|22691.03|22653.03|22691.55|22653.55|22683.43|22645.43|10
1620145880000|2021-05-04 16:31:20|22691.45|22653.45|22672.08|22634.08|22691.5|22653.5|22672.08|22634.08|10
1620145890000|2021-05-04 16:31:30|22669.24|22631.24|22643.32|22605.32|22669.24|22631.24|22643.32|22605.32|10
1620145900000|2021-05-04 16:31:40|22643.42|22605.42|22619.71|22581.71|22643.42|22605.42|22619.71|22581.71|10
1620145910000|2021-05-04 16:31:50|22619.03|22581.03|22600.6|22562.6|22619.03|22581.03|22600.6|22562.6|10
1620145920000|2021-05-04 16:32:00|22599.91|22561.91|22600.43|22562.43|22604.47|22566.47|22597.34|22559.34|10
1620145930000|2021-05-04 16:32:10|22598.31|22560.31|22590.95|22552.95|22598.79|22560.79|22590.95|22552.95|10
1620145940000|2021-05-04 16:32:20|22590.94|22552.94|22591.58|22553.58|22592.04|22554.04|22588.54|22550.54|10
1620145950000|2021-05-04 16:32:30|22592.88|22554.88|22583.47|22545.47|22594.36|22556.36|22583.19|22545.19|10
1620145960000|2021-05-04 16:32:40|22583.88|22545.88|22572.68|22534.68|22583.88|22545.88|22572.59|22534.59|10
1620145970000|2021-05-04 16:32:50|22572.8|22534.8|22557.48|22519.48|22572.8|22534.8|22557.26|22519.26|10
1620145980000|2021-05-04 16:33:00|22558.07|22520.07|22552.56|22514.56|22558.07|22520.07|22551.61|22513.61|10
1620145990000|2021-05-04 16:33:10|22550.25|22512.25|22546.02|22508.02|22550.25|22512.25|22546.02|22508.02|10
1620146000000|2021-05-04 16:33:20|22545.51|22507.51|22536.88|22498.88|22545.51|22507.51|22536.88|22498.88|10
1620146010000|2021-05-04 16:33:30|22537.08|22499.08|22527.87|22489.87|22537.08|22499.08|22527.86|22489.86|10
1620146020000|2021-05-04 16:33:40|22525.1|22487.1|22521.31|22483.31|22525.1|22487.1|22519.65|22481.65|10
1620146030000|2021-05-04 16:33:50|22520.58|22482.58|22520.98|22482.98|22524.01|22486.01|22520.14|22482.14|10
1620146040000|2021-05-04 16:34:00|22521.03|22483.03|22533.35|22495.35|22533.35|22495.35|22519.47|22481.47|10
1620146050000|2021-05-04 16:34:10|22535.46|22497.46|22564.72|22526.72|22564.72|22526.72|22535.46|22497.46|10
1620146060000|2021-05-04 16:34:20|22571.59|22533.59|22600.58|22562.58|22601.06|22563.06|22571.59|22533.59|10
1620146070000|2021-05-04 16:34:30|22598.59|22560.59|22592.78|22554.78|22599.14|22561.14|22592.22|22554.22|10
1620146080000|2021-05-04 16:34:40|22592.67|22554.67|22579.21|22541.21|22592.67|22554.67|22579.21|22541.21|10
1620146090000|2021-05-04 16:34:50|22578.68|22540.68|22567.56|22529.56|22578.68|22540.68|22567.56|22529.56|10
1620146100000|2021-05-04 16:35:00|22565.33|22527.33|22550.27|22512.27|22565.33|22527.33|22548.07|22510.07|10
1620146110000|2021-05-04 16:35:10|22548.69|22510.69|22557.7|22519.7|22557.7|22519.7|22548.56|22510.56|10
1620146120000|2021-05-04 16:35:20|22558.55|22520.55|22575.11|22537.11|22575.78|22537.78|22558.55|22520.55|10
1620146130000|2021-05-04 16:35:30|22576.18|22538.18|22574.48|22536.48|22579.49|22541.49|22573.82|22535.82|10
1620146140000|2021-05-04 16:35:40|22574.45|22536.45|22590.76|22552.76|22590.76|22552.76|22574.45|22536.45|10
1620146150000|2021-05-04 16:35:50|22591.2|22553.2|22603.4|22565.4|22603.4|22565.4|22591.2|22553.2|10
1620146160000|2021-05-04 16:36:00|22614.31|22576.31|22628.18|22590.18|22628.65|22590.65|22614.31|22576.31|10
1620146170000|2021-05-04 16:36:10|22628.21|22590.21|22623.66|22585.66|22628.21|22590.21|22620.38|22582.38|10
1620146180000|2021-05-04 16:36:20|22626|22588|22652.1|22614.1|22662.33|22624.33|22626|22588|10
1620146190000|2021-05-04 16:36:30|22649.87|22611.87|22637.23|22599.23|22649.87|22611.87|22637.23|22599.23|10
1620146200000|2021-05-04 16:36:40|22633.21|22595.21|22614.96|22576.96|22633.21|22595.21|22614.96|22576.96|10
1620146210000|2021-05-04 16:36:50|22614.2|22576.2|22605.09|22567.09|22614.2|22576.2|22603.58|22565.58|10
1620146220000|2021-05-04 16:37:00|22603.53|22565.53|22613.28|22575.28|22615.82|22577.82|22603.53|22565.53|10
1620146230000|2021-05-04 16:37:10|22612.9|22574.9|22601.4|22563.4|22614.43|22576.43|22601.4|22563.4|10
1620146240000|2021-05-04 16:37:20|22601.3|22563.3|22595.18|22557.18|22601.3|22563.3|22592.3|22554.3|10
1620146250000|2021-05-04 16:37:30|22591.94|22553.94|22576.12|22538.12|22591.94|22553.94|22576.12|22538.12|10
1620146260000|2021-05-04 16:37:40|22573.29|22535.29|22565.07|22527.07|22573.29|22535.29|22565.07|22527.07|10
1620146270000|2021-05-04 16:37:50|22559.53|22521.53|22549.18|22511.18|22559.53|22521.53|22545.73|22507.73|10
1620146280000|2021-05-04 16:38:00|22552.5|22514.5|22570.12|22532.12|22570.12|22532.12|22552.5|22514.5|10
1620146290000|2021-05-04 16:38:10|22569.97|22531.97|22566.8|22528.8|22569.97|22531.97|22566.8|22528.8|10
1620146300000|2021-05-04 16:38:20|22563.55|22525.55|22550.21|22512.21|22563.55|22525.55|22550|22512|10
1620146310000|2021-05-04 16:38:30|22550.24|22512.24|22549.39|22511.39|22552.88|22514.88|22549.39|22511.39|10
1620146320000|2021-05-04 16:38:40|22547.52|22509.52|22526.57|22488.57|22547.52|22509.52|22526.57|22488.57|10
1620146330000|2021-05-04 16:38:50|22525.46|22487.46|22508.45|22470.45|22525.46|22487.46|22508.45|22470.45|10
1620146340000|2021-05-04 16:39:00|22507.57|22469.57|22531.84|22493.84|22534.03|22496.03|22507.57|22469.57|10
1620146350000|2021-05-04 16:39:10|22531.36|22493.36|22530.37|22492.37|22531.87|22493.87|22529.36|22491.36|10
1620146360000|2021-05-04 16:39:20|22530.28|22492.28|22528.9|22490.9|22530.76|22492.76|22527.48|22489.48|10
1620146370000|2021-05-04 16:39:30|22530.19|22492.19|22524.03|22486.03|22533.9|22495.9|22524.03|22486.03|10
1620146380000|2021-05-04 16:39:40|22522.26|22484.26|22517.86|22479.86|22522.26|22484.26|22517.84|22479.84|10
1620146390000|2021-05-04 16:39:50|22518.45|22480.45|22519.48|22481.48|22521.24|22483.24|22518.45|22480.45|10
1620146400000|2021-05-04 16:40:00|22517.78|22479.78|22509.38|22471.38|22520.53|22482.53|22509.38|22471.38|10
1620146410000|2021-05-04 16:40:10|22509.53|22471.53|22534.74|22496.74|22534.74|22496.74|22509.53|22471.53|10
1620146420000|2021-05-04 16:40:20|22535.57|22497.57|22543.61|22505.61|22543.9|22505.9|22535.57|22497.57|10
1620146430000|2021-05-04 16:40:30|22544.43|22506.43|22545.85|22507.85|22548.75|22510.75|22544.43|22506.43|10
1620146440000|2021-05-04 16:40:40|22546.24|22508.24|22534.64|22496.64|22546.24|22508.24|22534.64|22496.64|10
1620146450000|2021-05-04 16:40:50|22534.44|22496.44|22531.16|22493.16|22534.44|22496.44|22530.91|22492.91|10
1620146460000|2021-05-04 16:41:00|22532.05|22494.05|22520.58|22482.58|22532.05|22494.05|22520.58|22482.58|10
1620146470000|2021-05-04 16:41:10|22518.71|22480.71|22511.89|22473.89|22518.78|22480.78|22511.89|22473.89|10
1620146480000|2021-05-04 16:41:20|22511.5|22473.5|22508.17|22470.17|22512.8|22474.8|22508.17|22470.17|10
1620146490000|2021-05-04 16:41:30|22506.06|22468.06|22507.69|22469.69|22509|22471|22506.06|22468.06|10
1620146500000|2021-05-04 16:41:40|22507.37|22469.37|22526.38|22488.38|22526.38|22488.38|22507.37|22469.37|10
1620146510000|2021-05-04 16:41:50|22527.06|22489.06|22524.25|22486.25|22528.23|22490.23|22524.25|22486.25|10
1620146520000|2021-05-04 16:42:00|22522.96|22484.96|22517.24|22479.24|22522.96|22484.96|22516.28|22478.28|10
1620146530000|2021-05-04 16:42:10|22515.98|22477.98|22514.35|22476.35|22518.19|22480.19|22510.46|22472.46|10
1620146540000|2021-05-04 16:42:20|22516.36|22478.36|22509.77|22471.77|22520.1|22482.1|22509.77|22471.77|10
1620146550000|2021-05-04 16:42:30|22512.08|22474.08|22510.3|22472.3|22513.61|22475.61|22507.29|22469.29|10
1620146560000|2021-05-04 16:42:40|22509.62|22471.62|22506.31|22468.31|22509.62|22471.62|22505.41|22467.41|9
1620146570000|2021-05-04 16:42:50|22504.71|22466.71|22505.01|22467.01|22508.57|22470.57|22501.52|22463.52|10
1620146580000|2021-05-04 16:43:00|22504.96|22466.96|22505.59|22467.59|22510.71|22472.71|22504.96|22466.96|10
1620146590000|2021-05-04 16:43:10|22503.92|22465.92|22504.03|22466.03|22505.79|22467.79|22503.92|22465.92|10
1620146600000|2021-05-04 16:43:20|22502.99|22464.99|22500.21|22462.21|22503.87|22465.87|22500.07|22462.07|10
1620146610000|2021-05-04 16:43:30|22501.23|22463.23|22496.58|22458.58|22502.43|22464.43|22496.58|22458.58|10
1620146620000|2021-05-04 16:43:40|22495.64|22457.64|22489.52|22451.52|22495.64|22457.64|22489.52|22451.52|10
1620146630000|2021-05-04 16:43:50|22489.42|22451.42|22470.05|22432.05|22489.42|22451.42|22470.05|22432.05|10
1620146640000|2021-05-04 16:44:00|22468.21|22430.21|22431.17|22393.17|22468.21|22430.21|22431.17|22393.17|10
1620146650000|2021-05-04 16:44:10|22432.11|22394.11|22422.35|22384.35|22432.11|22394.11|22420.19|22382.19|10
1620146660000|2021-05-04 16:44:20|22425.7|22387.7|22448.86|22410.86|22448.86|22410.86|22425.7|22387.7|10
1620146670000|2021-05-04 16:44:30|22452.25|22414.25|22449.91|22411.91|22452.25|22414.25|22448.29|22410.29|10
1620146680000|2021-05-04 16:44:40|22448.52|22410.52|22427.68|22389.68|22448.52|22410.52|22427.36|22389.36|10
1620146690000|2021-05-04 16:44:50|22426.42|22388.42|22416.8|22378.8|22426.42|22388.42|22416.8|22378.8|10
1620146700000|2021-05-04 16:45:00|22415.62|22377.62|22412.93|22374.93|22415.62|22377.62|22410.62|22372.62|10
1620146710000|2021-05-04 16:45:10|22412.83|22374.83|22438.74|22400.74|22438.74|22400.74|22412.83|22374.83|10
1620146720000|2021-05-04 16:45:20|22436.69|22398.69|22463.74|22425.74|22463.74|22425.74|22436.69|22398.69|10
1620146730000|2021-05-04 16:45:30|22462.4|22424.4|22470.73|22432.73|22470.73|22432.73|22460.81|22422.81|10
1620146740000|2021-05-04 16:45:40|22470.95|22432.95|22477.51|22439.51|22477.51|22439.51|22469.68|22431.68|10
1620146750000|2021-05-04 16:45:50|22481.13|22443.13|22484.75|22446.75|22484.75|22446.75|22481.02|22443.02|10
1620146760000|2021-05-04 16:46:00|22485.26|22447.26|22502.25|22464.25|22502.25|22464.25|22485.26|22447.26|10
1620146770000|2021-05-04 16:46:10|22504.25|22466.25|22545.24|22507.24|22545.24|22507.24|22504.25|22466.25|10
1620146780000|2021-05-04 16:46:20|22545.69|22507.69|22549.79|22511.79|22551.63|22513.63|22542.06|22504.06|10
1620146790000|2021-05-04 16:46:30|22550.84|22512.84|22547.03|22509.03|22552.27|22514.27|22547.03|22509.03|10
1620146800000|2021-05-04 16:46:40|22544.53|22506.53|22535.47|22497.47|22545.76|22507.76|22535.47|22497.47|10
1620146810000|2021-05-04 16:46:50|22533.17|22495.17|22520.94|22482.94|22533.17|22495.17|22520.94|22482.94|10
1620146820000|2021-05-04 16:47:00|22520.3|22482.3|22519.31|22481.31|22521.36|22483.36|22518.61|22480.61|10
1620146830000|2021-05-04 16:47:10|22517.08|22479.08|22498.98|22460.98|22517.08|22479.08|22498.98|22460.98|10
1620146840000|2021-05-04 16:47:20|22495.91|22457.91|22479.45|22441.45|22495.91|22457.91|22479.45|22441.45|10
1620146850000|2021-05-04 16:47:30|22478.98|22440.98|22441.29|22403.29|22478.98|22440.98|22441.29|22403.29|10
1620146860000|2021-05-04 16:47:40|22440.28|22402.28|22443.67|22405.67|22443.67|22405.67|22433.07|22395.07|10
1620146870000|2021-05-04 16:47:50|22443.17|22405.17|22461.64|22423.64|22461.64|22423.64|22443.17|22405.17|10
1620146880000|2021-05-04 16:48:00|22459.7|22421.7|22447.37|22409.37|22460.37|22422.37|22447.37|22409.37|10
1620146890000|2021-05-04 16:48:10|22450.45|22412.45|22427.68|22389.68|22450.45|22412.45|22427.68|22389.68|10
1620146900000|2021-05-04 16:48:20|22428.21|22390.21|22411.65|22373.65|22429.38|22391.38|22411.65|22373.65|10
1620146910000|2021-05-04 16:48:30|22411.15|22373.15|22380.79|22342.79|22411.26|22373.26|22380.79|22342.79|10
1620146920000|2021-05-04 16:48:40|22378.94|22340.94|22313.54|22275.54|22378.94|22340.94|22313.54|22275.54|10
1620146930000|2021-05-04 16:48:50|22312.85|22274.85|22335.05|22297.05|22340.12|22302.12|22312.85|22274.85|10
1620146940000|2021-05-04 16:49:00|22332.57|22294.57|22288.96|22250.96|22332.57|22294.57|22287.8|22249.8|10
1620146950000|2021-05-04 16:49:10|22291.26|22253.26|22311.91|22273.91|22314.2|22276.2|22291.26|22253.26|10
1620146960000|2021-05-04 16:49:20|22308.57|22270.57|22301.11|22263.11|22308.57|22270.57|22300.01|22262.01|10
1620146970000|2021-05-04 16:49:30|22300.64|22262.64|22326.68|22288.68|22326.68|22288.68|22300.64|22262.64|10
1620146980000|2021-05-04 16:49:40|22323.33|22285.33|22327.93|22289.93|22328.74|22290.74|22323.33|22285.33|10
1620146990000|2021-05-04 16:49:50|22327.04|22289.04|22333.77|22295.77|22334.05|22296.05|22327.04|22289.04|9
1620147000000|2021-05-04 16:50:00|22334.1|22296.1|22332.71|22294.71|22337.25|22299.25|22331.61|22293.61|10
1620147010000|2021-05-04 16:50:10|22333.18|22295.18|22329.87|22291.87|22333.18|22295.18|22329.84|22291.84|10
1620147020000|2021-05-04 16:50:20|22329.67|22291.67|22329.22|22291.22|22329.67|22291.67|22326.83|22288.83|10
1620147030000|2021-05-04 16:50:30|22329.99|22291.99|22330.32|22292.32|22332.72|22294.72|22329.99|22291.99|10
1620147040000|2021-05-04 16:50:40|22330.83|22292.83|22331.34|22293.34|22333.21|22295.21|22328.99|22290.99|10
1620147050000|2021-05-04 16:50:50|22334.4|22296.4|22354.95|22316.95|22354.95|22316.95|22333.5|22295.5|10
1620147060000|2021-05-04 16:51:00|22358.35|22320.35|22362.27|22324.27|22371.58|22333.58|22358.35|22320.35|10
1620147070000|2021-05-04 16:51:10|22361.97|22323.97|22352.77|22314.77|22362.86|22324.86|22352.77|22314.77|10
1620147080000|2021-05-04 16:51:20|22354.11|22316.11|22339.79|22301.79|22354.11|22316.11|22339.79|22301.79|10
1620147090000|2021-05-04 16:51:30|22337.67|22299.67|22339.05|22301.05|22341.17|22303.17|22337.67|22299.67|10
1620147100000|2021-05-04 16:51:40|22338.62|22300.62|22313.4|22275.4|22338.62|22300.62|22309.74|22271.74|10
1620147110000|2021-05-04 16:51:50|22313.27|22275.27|22305.58|22267.58|22313.27|22275.27|22303.58|22265.58|10
1620147120000|2021-05-04 16:52:00|22306.74|22268.74|22298.74|22260.74|22306.86|22268.86|22297.47|22259.47|10
1620147130000|2021-05-04 16:52:10|22298.07|22260.07|22307.18|22269.18|22307.18|22269.18|22298.07|22260.07|10
1620147140000|2021-05-04 16:52:20|22311.93|22273.93|22316.22|22278.22|22318.09|22280.09|22311.93|22273.93|10
1620147150000|2021-05-04 16:52:30|22315.36|22277.36|22320.82|22282.82|22320.82|22282.82|22315.32|22277.32|10
1620147160000|2021-05-04 16:52:40|22321.03|22283.03|22319.88|22281.88|22321.03|22283.03|22318.88|22280.88|9
1620147170000|2021-05-04 16:52:50|22320.66|22282.66|22315.7|22277.7|22321.02|22283.02|22315.33|22277.33|10
1620147180000|2021-05-04 16:53:00|22321.31|22283.31|22318.61|22280.61|22326.38|22288.38|22318.61|22280.61|10
1620147190000|2021-05-04 16:53:10|22323.71|22285.71|22345.67|22307.67|22345.67|22307.67|22323.71|22285.71|10
1620147200000|2021-05-04 16:53:20|22347.19|22309.19|22359.59|22321.59|22366.38|22328.38|22344.01|22306.01|9
1620147210000|2021-05-04 16:53:30|22357.1|22319.1|22372.87|22334.87|22372.87|22334.87|22357.1|22319.1|10
1620147220000|2021-05-04 16:53:40|22373.22|22335.22|22389.99|22351.99|22389.99|22351.99|22373.22|22335.22|10
1620147230000|2021-05-04 16:53:50|22390.06|22352.06|22422.42|22384.42|22422.42|22384.42|22390.06|22352.06|10
1620147240000|2021-05-04 16:54:00|22423.72|22385.72|22454.24|22416.24|22454.24|22416.24|22421.96|22383.96|10
1620147250000|2021-05-04 16:54:10|22456.21|22418.21|22478.72|22440.72|22479.36|22441.36|22456.21|22418.21|10
1620147260000|2021-05-04 16:54:20|22476.65|22438.65|22477.97|22439.97|22477.97|22439.97|22468.52|22430.52|10
1620147270000|2021-05-04 16:54:30|22481.6|22443.6|22501.09|22463.09|22501.09|22463.09|22481.6|22443.6|10
1620147280000|2021-05-04 16:54:40|22500.18|22462.18|22502.1|22464.1|22504.27|22466.27|22500.12|22462.12|9
1620147290000|2021-05-04 16:54:50|22502.17|22464.17|22507.09|22469.09|22507.09|22469.09|22502.17|22464.17|10
1620147300000|2021-05-04 16:55:00|22507.59|22469.59|22508.2|22470.2|22515.17|22477.17|22507.59|22469.59|10
1620147310000|2021-05-04 16:55:10|22508.53|22470.53|22518.56|22480.56|22518.56|22480.56|22507.91|22469.91|10
1620147320000|2021-05-04 16:55:20|22520.51|22482.51|22525.39|22487.39|22525.39|22487.39|22519.32|22481.32|10
1620147330000|2021-05-04 16:55:30|22527.01|22489.01|22541.69|22503.69|22541.69|22503.69|22527.01|22489.01|10
1620147340000|2021-05-04 16:55:40|22544.74|22506.74|22556.51|22518.51|22556.51|22518.51|22544.7|22506.7|10
1620147350000|2021-05-04 16:55:50|22558.87|22520.87|22563.24|22525.24|22563.24|22525.24|22558.87|22520.87|10
1620147360000|2021-05-04 16:56:00|22563.48|22525.48|22573.5|22535.5|22573.5|22535.5|22563.48|22525.48|10
1620147370000|2021-05-04 16:56:10|22577.74|22539.74|22576.67|22538.67|22579.56|22541.56|22576.67|22538.67|10
1620147380000|2021-05-04 16:56:20|22575.88|22537.88|22577.41|22539.41|22577.65|22539.65|22575.1|22537.1|10
1620147390000|2021-05-04 16:56:30|22578.22|22540.22|22578.02|22540.02|22580.57|22542.57|22577.01|22539.01|10
1620147400000|2021-05-04 16:56:40|22577.2|22539.2|22575.9|22537.9|22577.51|22539.51|22573.77|22535.77|10
1620147410000|2021-05-04 16:56:50|22577.83|22539.83|22579.59|22541.59|22579.59|22541.59|22575.87|22537.87|10
1620147420000|2021-05-04 16:57:00|22580.39|22542.39|22588.7|22550.7|22588.7|22550.7|22580.39|22542.39|10
1620147430000|2021-05-04 16:57:10|22588.77|22550.77|22595|22557|22595|22557|22587.28|22549.28|10
1620147440000|2021-05-04 16:57:20|22595.41|22557.41|22592.44|22554.44|22596.79|22558.79|22592.44|22554.44|10
1620147450000|2021-05-04 16:57:30|22593.03|22555.03|22586.61|22548.61|22593.03|22555.03|22586.21|22548.21|10
1620147460000|2021-05-04 16:57:40|22586.71|22548.71|22583.84|22545.84|22587.24|22549.24|22583.84|22545.84|10
1620147470000|2021-05-04 16:57:50|22582.95|22544.95|22581.22|22543.22|22583.9|22545.9|22581.22|22543.22|10
1620147480000|2021-05-04 16:58:00|22581.27|22543.27|22570.01|22532.01|22581.27|22543.27|22569.3|22531.3|10
1620147490000|2021-05-04 16:58:10|22570.65|22532.65|22576.82|22538.82|22576.82|22538.82|22569.94|22531.94|10
1620147500000|2021-05-04 16:58:20|22577.09|22539.09|22583.93|22545.93|22583.93|22545.93|22577.09|22539.09|10
1620147510000|2021-05-04 16:58:30|22583.6|22545.6|22588.99|22550.99|22588.99|22550.99|22583.6|22545.6|10
1620147520000|2021-05-04 16:58:40|22591.84|22553.84|22591.74|22553.74|22595.95|22557.95|22591.74|22553.74|10
1620147530000|2021-05-04 16:58:50|22593.16|22555.16|22597.7|22559.7|22597.7|22559.7|22593.16|22555.16|10
1620147540000|2021-05-04 16:59:00|22597.14|22559.14|22603.73|22565.73|22603.73|22565.73|22597.14|22559.14|10
1620147550000|2021-05-04 16:59:10|22604.95|22566.95|22610.64|22572.64|22610.64|22572.64|22603.34|22565.34|10
1620147560000|2021-05-04 16:59:20|22610.38|22572.38|22610.68|22572.68|22613.15|22575.15|22609.51|22571.51|10
1620147570000|2021-05-04 16:59:30|22612.37|22574.37|22616.82|22578.82|22616.82|22578.82|22612.37|22574.37|10
1620147580000|2021-05-04 16:59:40|22622.18|22584.18|22628.97|22590.97|22628.97|22590.97|22621.11|22583.11|10
1620147590000|2021-05-04 16:59:50|22629.38|22591.38|22629.4|22591.4|22630.47|22592.47|22628.19|22590.19|10
1620147600000|2021-05-04 17:00:00|22628.74|22590.74|22621.31|22583.31|22628.74|22590.74|22621.31|22583.31|10
1620147610000|2021-05-04 17:00:10|22621.86|22583.86|22613.1|22575.1|22621.86|22583.86|22613.06|22575.06|10
1620147620000|2021-05-04 17:00:20|22613.74|22575.74|22603.67|22565.67|22613.74|22575.74|22603.67|22565.67|10
1620147630000|2021-05-04 17:00:30|22603.55|22565.55|22598.62|22560.62|22605.74|22567.74|22598.62|22560.62|10
1620147640000|2021-05-04 17:00:40|22598.9|22560.9|22607.38|22569.38|22607.38|22569.38|22598.9|22560.9|10
1620147650000|2021-05-04 17:00:50|22607.12|22569.12|22612.99|22574.99|22612.99|22574.99|22605.91|22567.91|10
1620147660000|2021-05-04 17:01:00|22612.55|22574.55|22638.1|22600.1|22638.1|22600.1|22612.55|22574.55|10
1620147670000|2021-05-04 17:01:10|22642.04|22604.04|22653.47|22615.47|22653.47|22615.47|22642.04|22604.04|10
1620147680000|2021-05-04 17:01:20|22656.41|22618.41|22675|22637|22675|22637|22655.54|22617.54|10
1620147690000|2021-05-04 17:01:30|22678.48|22640.48|22705.56|22667.56|22705.56|22667.56|22678.48|22640.48|10
1620147700000|2021-05-04 17:01:40|22710.72|22672.72|22733.15|22695.15|22733.15|22695.15|22710.72|22672.72|10
1620147710000|2021-05-04 17:01:50|22734.8|22696.8|22737.17|22699.17|22737.97|22699.97|22733.49|22695.49|10
1620147720000|2021-05-04 17:02:00|22737.78|22699.78|22765.88|22727.88|22765.88|22727.88|22737.78|22699.78|10
1620147730000|2021-05-04 17:02:10|22768.01|22730.01|22774.43|22736.43|22775.03|22737.03|22766.89|22728.89|10
1620147740000|2021-05-04 17:02:20|22774.23|22736.23|22775.87|22737.87|22775.87|22737.87|22772.66|22734.66|10
1620147750000|2021-05-04 17:02:30|22779.45|22741.45|22786.34|22748.34|22786.34|22748.34|22779.45|22741.45|10
1620147760000|2021-05-04 17:02:40|22784.66|22746.66|22791.62|22753.62|22793.7|22755.7|22780.9|22742.9|10
1620147770000|2021-05-04 17:02:50|22789.86|22751.86|22804.45|22766.45|22804.45|22766.45|22788.58|22750.58|10
1620147780000|2021-05-04 17:03:00|22804.59|22766.59|22823.56|22785.56|22823.56|22785.56|22803.26|22765.26|10
1620147790000|2021-05-04 17:03:10|22825.07|22787.07|22814.79|22776.79|22826.09|22788.09|22812.76|22774.76|10
1620147800000|2021-05-04 17:03:20|22815.86|22777.86|22813.99|22775.99|22815.86|22777.86|22811.1|22773.1|10
1620147810000|2021-05-04 17:03:30|22813.55|22775.55|22815.24|22777.24|22816.53|22778.53|22813.35|22775.35|10
1620147820000|2021-05-04 17:03:40|22816.26|22778.26|22826.85|22788.85|22826.85|22788.85|22816.07|22778.07|10
1620147830000|2021-05-04 17:03:50|22825.93|22787.93|22833.07|22795.07|22836.72|22798.72|22825.93|22787.93|10
1620147840000|2021-05-04 17:04:00|22833.53|22795.53|22844.5|22806.5|22844.5|22806.5|22833.53|22795.53|10
1620147850000|2021-05-04 17:04:10|22843.02|22805.02|22822.97|22784.97|22843.02|22805.02|22822.97|22784.97|10
1620147860000|2021-05-04 17:04:20|22821.02|22783.02|22834.69|22796.69|22834.69|22796.69|22821.02|22783.02|10
1620147870000|2021-05-04 17:04:30|22836.25|22798.25|22841.72|22803.72|22842.85|22804.85|22836.25|22798.25|10
1620147880000|2021-05-04 17:04:40|22843.6|22805.6|22848.81|22810.81|22848.81|22810.81|22841.07|22803.07|10
1620147890000|2021-05-04 17:04:50|22848.96|22810.96|22852.78|22814.78|22852.78|22814.78|22848.96|22810.96|10
1620147900000|2021-05-04 17:05:00|22848.8|22810.8|22838.09|22800.09|22849.95|22811.95|22838.09|22800.09|10
1620147910000|2021-05-04 17:05:10|22836.19|22798.19|22828.61|22790.61|22837.31|22799.31|22828.06|22790.06|10
1620147920000|2021-05-04 17:05:20|22828.69|22790.69|22803.37|22765.37|22828.69|22790.69|22803.37|22765.37|10
1620147930000|2021-05-04 17:05:30|22802.46|22764.46|22798.43|22760.43|22802.46|22764.46|22798.43|22760.43|10
1620147940000|2021-05-04 17:05:40|22800.23|22762.23|22797.41|22759.41|22800.23|22762.23|22797.41|22759.41|10
1620147950000|2021-05-04 17:05:50|22798.65|22760.65|22797.81|22759.81|22799.9|22761.9|22796.87|22758.87|10
1620147960000|2021-05-04 17:06:00|22796.9|22758.9|22817.11|22779.11|22817.11|22779.11|22796.9|22758.9|10
1620147970000|2021-05-04 17:06:10|22818.74|22780.74|22829.22|22791.22|22829.22|22791.22|22818.74|22780.74|10
1620147980000|2021-05-04 17:06:20|22829.58|22791.58|22842.04|22804.04|22842.04|22804.04|22829.58|22791.58|10
1620147990000|2021-05-04 17:06:30|22839.73|22801.73|22839.17|22801.17|22844.1|22806.1|22838.85|22800.85|10
1620148000000|2021-05-04 17:06:40|22838.1|22800.1|22840.77|22802.77|22840.77|22802.77|22836.57|22798.57|10
1620148010000|2021-05-04 17:06:50|22840.99|22802.99|22833.32|22795.32|22840.99|22802.99|22833.32|22795.32|10
1620148020000|2021-05-04 17:07:00|22833.92|22795.92|22846.45|22808.45|22846.45|22808.45|22833.92|22795.92|10
1620148030000|2021-05-04 17:07:10|22847.55|22809.55|22847.12|22809.12|22848.14|22810.14|22846.52|22808.52|10
1620148040000|2021-05-04 17:07:20|22849|22811|22846.94|22808.94|22852.29|22814.29|22846.94|22808.94|10
1620148050000|2021-05-04 17:07:30|22847.67|22809.67|22838.22|22800.22|22847.67|22809.67|22838.22|22800.22|10
1620148060000|2021-05-04 17:07:40|22836.93|22798.93|22834.72|22796.72|22837.56|22799.56|22834.07|22796.07|10
1620148070000|2021-05-04 17:07:50|22831.96|22793.96|22825.63|22787.63|22831.96|22793.96|22825.63|22787.63|10
1620148080000|2021-05-04 17:08:00|22825.7|22787.7|22805.41|22767.41|22829.96|22791.96|22805.41|22767.41|10
1620148090000|2021-05-04 17:08:10|22802.59|22764.59|22805.32|22767.32|22808.19|22770.19|22801.36|22763.36|10
1620148100000|2021-05-04 17:08:20|22804.5|22766.5|22811.09|22773.09|22811.09|22773.09|22803.26|22765.26|10
1620148110000|2021-05-04 17:08:30|22811.07|22773.07|22821.89|22783.89|22821.89|22783.89|22811.07|22773.07|10
1620148120000|2021-05-04 17:08:40|22821.91|22783.91|22829.13|22791.13|22829.13|22791.13|22820.98|22782.98|10
1620148130000|2021-05-04 17:08:50|22830.47|22792.47|22836.76|22798.76|22838.03|22800.03|22830.47|22792.47|10
1620148140000|2021-05-04 17:09:00|22838.32|22800.32|22843.54|22805.54|22844.68|22806.68|22836.54|22798.54|10
1620148150000|2021-05-04 17:09:10|22843.72|22805.72|22844.1|22806.1|22844.1|22806.1|22839.84|22801.84|10
1620148160000|2021-05-04 17:09:20|22844.53|22806.53|22847.78|22809.78|22848.83|22810.83|22844.53|22806.53|10
1620148170000|2021-05-04 17:09:30|22848.75|22810.75|22836.96|22798.96|22848.75|22810.75|22836.96|22798.96|10
1620148180000|2021-05-04 17:09:40|22839.81|22801.81|22841.19|22803.19|22844.83|22806.83|22839.81|22801.81|10
1620148190000|2021-05-04 17:09:50|22840.55|22802.55|22833.21|22795.21|22840.55|22802.55|22832.44|22794.44|10
1620148200000|2021-05-04 17:10:00|22833.29|22795.29|22833.53|22795.53|22833.61|22795.61|22830.32|22792.32|10
1620148210000|2021-05-04 17:10:10|22833.41|22795.41|22824.32|22786.32|22833.63|22795.63|22824.32|22786.32|10
1620148220000|2021-05-04 17:10:20|22824.79|22786.79|22817.92|22779.92|22824.79|22786.79|22816.12|22778.12|10
1620148230000|2021-05-04 17:10:30|22819.85|22781.85|22814.17|22776.17|22819.85|22781.85|22814.17|22776.17|10
1620148240000|2021-05-04 17:10:40|22809.19|22771.19|22807.83|22769.83|22811.15|22773.15|22806.94|22768.94|10
1620148250000|2021-05-04 17:10:50|22807.06|22769.06|22801.41|22763.41|22807.06|22769.06|22800.65|22762.65|10
1620148260000|2021-05-04 17:11:00|22800.37|22762.37|22796.15|22758.15|22800.37|22762.37|22794.69|22756.69|10
1620148270000|2021-05-04 17:11:10|22795.36|22757.36|22791.74|22753.74|22796.35|22758.35|22791.74|22753.74|10
1620148280000|2021-05-04 17:11:20|22790.92|22752.92|22784.42|22746.42|22795.33|22757.33|22784.42|22746.42|10
1620148290000|2021-05-04 17:11:30|22781.54|22743.54|22734.46|22696.46|22781.54|22743.54|22734.46|22696.46|10
1620148300000|2021-05-04 17:11:40|22736.05|22698.05|22725.83|22687.83|22736.05|22698.05|22725.53|22687.53|10
1620148310000|2021-05-04 17:11:50|22726.99|22688.99|22744.26|22706.26|22745.33|22707.33|22726.99|22688.99|10
1620148320000|2021-05-04 17:12:00|22749.16|22711.16|22740.77|22702.77|22749.16|22711.16|22740.71|22702.71|10
1620148330000|2021-05-04 17:12:10|22738.93|22700.93|22747.34|22709.34|22748.86|22710.86|22737.52|22699.52|10
1620148340000|2021-05-04 17:12:20|22748.43|22710.43|22752.36|22714.36|22752.36|22714.36|22746.75|22708.75|9
1620148350000|2021-05-04 17:12:30|22753.15|22715.15|22755.84|22717.84|22755.9|22717.9|22753.15|22715.15|10
1620148360000|2021-05-04 17:12:40|22756.37|22718.37|22775.35|22737.35|22775.35|22737.35|22756.37|22718.37|10
1620148370000|2021-05-04 17:12:50|22775.23|22737.23|22771.62|22733.62|22775.69|22737.69|22771.62|22733.62|10
1620148380000|2021-05-04 17:13:00|22769.32|22731.32|22767.05|22729.05|22769.32|22731.32|22764.34|22726.34|10
1620148390000|2021-05-04 17:13:10|22767.78|22729.78|22778.43|22740.43|22778.43|22740.43|22766.86|22728.86|10
1620148400000|2021-05-04 17:13:20|22781.13|22743.13|22787.44|22749.44|22787.44|22749.44|22781.13|22743.13|10
1620148410000|2021-05-04 17:13:30|22788.83|22750.83|22795.14|22757.14|22795.14|22757.14|22788.52|22750.52|10
1620148420000|2021-05-04 17:13:40|22795.81|22757.81|22806.67|22768.67|22806.67|22768.67|22795.81|22757.81|10
1620148430000|2021-05-04 17:13:50|22808.51|22770.51|22806.25|22768.25|22811.13|22773.13|22806.25|22768.25|10
1620148440000|2021-05-04 17:14:00|22804.55|22766.55|22806.15|22768.15|22807.06|22769.06|22802.62|22764.62|10
1620148450000|2021-05-04 17:14:10|22803.96|22765.96|22805.08|22767.08|22808.3|22770.3|22803.96|22765.96|10
1620148460000|2021-05-04 17:14:20|22804.65|22766.65|22799.79|22761.79|22804.65|22766.65|22799.79|22761.79|10
1620148470000|2021-05-04 17:14:30|22798.66|22760.66|22787.85|22749.85|22798.66|22760.66|22787.14|22749.14|10
1620148480000|2021-05-04 17:14:40|22786.93|22748.93|22773.57|22735.57|22786.93|22748.93|22773.57|22735.57|10
1620148490000|2021-05-04 17:14:50|22772.92|22734.92|22767.78|22729.78|22772.92|22734.92|22767.78|22729.78|10
1620148500000|2021-05-04 17:15:00|22765.78|22727.78|22766.22|22728.22|22767.01|22729.01|22765.57|22727.57|9
1620148510000|2021-05-04 17:15:10|22765.67|22727.67|22770.42|22732.42|22770.42|22732.42|22765.67|22727.67|10
1620148520000|2021-05-04 17:15:20|22769.06|22731.06|22782.1|22744.1|22782.1|22744.1|22768.9|22730.9|10
1620148530000|2021-05-04 17:15:30|22782.54|22744.54|22803.75|22765.75|22803.75|22765.75|22782.54|22744.54|10
1620148540000|2021-05-04 17:15:40|22802.73|22764.73|22808.28|22770.28|22809.13|22771.13|22802.73|22764.73|10
1620148550000|2021-05-04 17:15:50|22809.57|22771.57|22811.19|22773.19|22814.41|22776.41|22809.45|22771.45|10
1620148560000|2021-05-04 17:16:00|22811.76|22773.76|22819.73|22781.73|22819.73|22781.73|22811.76|22773.76|10
1620148570000|2021-05-04 17:16:10|22821.58|22783.58|22823.19|22785.19|22825.34|22787.34|22821.58|22783.58|10
1620148580000|2021-05-04 17:16:20|22823.24|22785.24|22822.38|22784.38|22824.05|22786.05|22821.8|22783.8|10
1620148590000|2021-05-04 17:16:30|22822.47|22784.47|22820.84|22782.84|22822.48|22784.48|22820.35|22782.35|10
1620148600000|2021-05-04 17:16:40|22820.28|22782.28|22812.57|22774.57|22820.28|22782.28|22812.57|22774.57|10
1620148610000|2021-05-04 17:16:50|22813.38|22775.38|22812.06|22774.06|22814.9|22776.9|22809.34|22771.34|10
1620148620000|2021-05-04 17:17:00|22812.94|22774.94|22794.38|22756.38|22812.94|22774.94|22794|22756|10
1620148630000|2021-05-04 17:17:10|22794.72|22756.72|22796.83|22758.83|22798|22760|22793.38|22755.38|10
1620148640000|2021-05-04 17:17:20|22795.99|22757.99|22794.93|22756.93|22795.99|22757.99|22794.25|22756.25|10
1620148650000|2021-05-04 17:17:30|22795.2|22757.2|22792.86|22754.86|22795.22|22757.22|22792.86|22754.86|10
1620148660000|2021-05-04 17:17:40|22790.79|22752.79|22786.17|22748.17|22790.79|22752.79|22785.59|22747.59|10
1620148670000|2021-05-04 17:17:50|22786.78|22748.78|22783.51|22745.51|22786.78|22748.78|22783.51|22745.51|10
1620148680000|2021-05-04 17:18:00|22781.13|22743.13|22772.82|22734.82|22783|22745|22772.82|22734.82|10
1620148690000|2021-05-04 17:18:10|22772.49|22734.49|22771.63|22733.63|22773.57|22735.57|22770.1|22732.1|10
1620148700000|2021-05-04 17:18:20|22774.33|22736.33|22770.75|22732.75|22774.33|22736.33|22763.89|22725.89|10
1620148710000|2021-05-04 17:18:30|22771.08|22733.08|22772.15|22734.15|22772.15|22734.15|22768.73|22730.73|10
1620148720000|2021-05-04 17:18:40|22773.58|22735.58|22776.81|22738.81|22776.86|22738.86|22773.58|22735.58|10
1620148730000|2021-05-04 17:18:50|22776.59|22738.59|22772.04|22734.04|22776.59|22738.59|22771.68|22733.68|10
1620148740000|2021-05-04 17:19:00|22772.63|22734.63|22772.11|22734.11|22772.63|22734.63|22768.87|22730.87|10
1620148750000|2021-05-04 17:19:10|22772.13|22734.13|22776.17|22738.17|22776.7|22738.7|22772.13|22734.13|10
1620148760000|2021-05-04 17:19:20|22779.43|22741.43|22782.94|22744.94|22786.21|22748.21|22779.43|22741.43|10
1620148770000|2021-05-04 17:19:30|22782.99|22744.99|22786.2|22748.2|22788.36|22750.36|22782.99|22744.99|10
1620148780000|2021-05-04 17:19:40|22789|22751|22794.18|22756.18|22795.13|22757.13|22789|22751|10
1620148790000|2021-05-04 17:19:50|22794.07|22756.07|22793.49|22755.49|22795.44|22757.44|22792.39|22754.39|10
1620148800000|2021-05-04 17:20:00|22792.84|22754.84|22794.77|22756.77|22795.76|22757.76|22792.84|22754.84|10
1620148810000|2021-05-04 17:20:10|22793.9|22755.9|22794.35|22756.35|22794.35|22756.35|22792.5|22754.5|10
1620148820000|2021-05-04 17:20:20|22793.95|22755.95|22785.94|22747.94|22793.95|22755.95|22785.94|22747.94|10
1620148830000|2021-05-04 17:20:30|22785.67|22747.67|22783.42|22745.42|22787.29|22749.29|22783.42|22745.42|10
1620148840000|2021-05-04 17:20:40|22780.63|22742.63|22779.61|22741.61|22781.31|22743.31|22779.35|22741.35|10
1620148850000|2021-05-04 17:20:50|22778.26|22740.26|22774.59|22736.59|22778.26|22740.26|22773.27|22735.27|10
1620148860000|2021-05-04 17:21:00|22774.09|22736.09|22769.96|22731.96|22774.52|22736.52|22768.35|22730.35|10
1620148870000|2021-05-04 17:21:10|22772.1|22734.1|22770.6|22732.6|22773.49|22735.49|22770.6|22732.6|10
1620148880000|2021-05-04 17:21:20|22769.9|22731.9|22752.52|22714.52|22769.9|22731.9|22752.52|22714.52|10
1620148890000|2021-05-04 17:21:30|22749.41|22711.41|22722.8|22684.8|22749.41|22711.41|22722.8|22684.8|10
1620148900000|2021-05-04 17:21:40|22716.19|22678.19|22709.32|22671.32|22716.29|22678.29|22709.32|22671.32|10
1620148910000|2021-05-04 17:21:50|22706.12|22668.12|22698.29|22660.29|22706.12|22668.12|22698.29|22660.29|10
1620148920000|2021-05-04 17:22:00|22692.97|22654.97|22692.54|22654.54|22692.97|22654.97|22690.75|22652.75|10
1620148930000|2021-05-04 17:22:10|22690.67|22652.67|22690.05|22652.05|22691.36|22653.36|22689.2|22651.2|10
1620148940000|2021-05-04 17:22:20|22690.74|22652.74|22675.09|22637.09|22690.74|22652.74|22675.09|22637.09|10
1620148950000|2021-05-04 17:22:30|22672.89|22634.89|22666.63|22628.63|22672.89|22634.89|22666.22|22628.22|10
1620148960000|2021-05-04 17:22:40|22665.59|22627.59|22649.98|22611.98|22666.73|22628.73|22649.98|22611.98|10
1620148970000|2021-05-04 17:22:50|22647.83|22609.83|22642.53|22604.53|22647.83|22609.83|22641.32|22603.32|10
1620148980000|2021-05-04 17:23:00|22641.1|22603.1|22632.67|22594.67|22642.03|22604.03|22632.67|22594.67|10
1620148990000|2021-05-04 17:23:10|22634.14|22596.14|22643.28|22605.28|22644.78|22606.78|22634.14|22596.14|10
1620149000000|2021-05-04 17:23:20|22650.07|22612.07|22657.95|22619.95|22658.7|22620.7|22650.07|22612.07|10
1620149010000|2021-05-04 17:23:30|22656.62|22618.62|22652.3|22614.3|22657|22619|22652.3|22614.3|9
1620149020000|2021-05-04 17:23:40|22652.73|22614.73|22645.02|22607.02|22652.73|22614.73|22645.02|22607.02|10
1620149030000|2021-05-04 17:23:50|22643.37|22605.37|22641.88|22603.88|22643.37|22605.37|22640.3|22602.3|10
1620149040000|2021-05-04 17:24:00|22641.93|22603.93|22637.92|22599.92|22641.93|22603.93|22636.88|22598.88|10
1620149050000|2021-05-04 17:24:10|22640.31|22602.31|22650.45|22612.45|22650.45|22612.45|22640.31|22602.31|10
1620149060000|2021-05-04 17:24:20|22651.67|22613.67|22687.5|22649.5|22687.5|22649.5|22651.67|22613.67|10
1620149070000|2021-05-04 17:24:30|22691.04|22653.04|22704.87|22666.87|22704.87|22666.87|22691.04|22653.04|10
1620149080000|2021-05-04 17:24:40|22707.77|22669.77|22722.23|22684.23|22722.23|22684.23|22707.77|22669.77|10
1620149090000|2021-05-04 17:24:50|22722.55|22684.55|22719.55|22681.55|22722.93|22684.93|22719.55|22681.55|10
1620149100000|2021-05-04 17:25:00|22718.26|22680.26|22721.03|22683.03|22721.03|22683.03|22718.26|22680.26|10
1620149110000|2021-05-04 17:25:10|22720.99|22682.99|22721.06|22683.06|22722.91|22684.91|22720.41|22682.41|10
1620149120000|2021-05-04 17:25:20|22721.23|22683.23|22724.3|22686.3|22724.3|22686.3|22721.23|22683.23|10
1620149130000|2021-05-04 17:25:30|22724.43|22686.43|22721.46|22683.46|22724.43|22686.43|22720.76|22682.76|10
1620149140000|2021-05-04 17:25:40|22719.4|22681.4|22716.31|22678.31|22719.4|22681.4|22712.08|22674.08|10
1620149150000|2021-05-04 17:25:50|22717.5|22679.5|22712.05|22674.05|22717.66|22679.66|22712.05|22674.05|10
1620149160000|2021-05-04 17:26:00|22709.95|22671.95|22674.21|22636.21|22709.95|22671.95|22674.21|22636.21|10
1620149170000|2021-05-04 17:26:10|22670.01|22632.01|22655.06|22617.06|22670.01|22632.01|22655.06|22617.06|10
1620149180000|2021-05-04 17:26:20|22654.57|22616.57|22650.4|22612.4|22654.57|22616.57|22650.4|22612.4|10
1620149190000|2021-05-04 17:26:30|22651.53|22613.53|22652.97|22614.97|22652.97|22614.97|22649.43|22611.43|10
1620149200000|2021-05-04 17:26:40|22654.57|22616.57|22658.97|22620.97|22659.25|22621.25|22654.57|22616.57|10
1620149210000|2021-05-04 17:26:50|22658.79|22620.79|22661.31|22623.31|22661.31|22623.31|22657.81|22619.81|10
1620149220000|2021-05-04 17:27:00|22666.15|22628.15|22683.45|22645.45|22683.45|22645.45|22666.15|22628.15|10
1620149230000|2021-05-04 17:27:10|22687.81|22649.81|22704.74|22666.74|22705.86|22667.86|22687.81|22649.81|10
1620149240000|2021-05-04 17:27:20|22705.09|22667.09|22709.93|22671.93|22710.68|22672.68|22704.91|22666.91|10
1620149250000|2021-05-04 17:27:30|22708.76|22670.76|22712.86|22674.86|22712.86|22674.86|22708.48|22670.48|10
1620149260000|2021-05-04 17:27:40|22714.16|22676.16|22721.17|22683.17|22721.17|22683.17|22713.16|22675.16|10
1620149270000|2021-05-04 17:27:50|22723.34|22685.34|22741.75|22703.75|22741.75|22703.75|22723.34|22685.34|10
1620149280000|2021-05-04 17:28:00|22743.68|22705.68|22749.31|22711.31|22749.31|22711.31|22741.96|22703.96|10
1620149290000|2021-05-04 17:28:10|22752.35|22714.35|22777.71|22739.71|22777.71|22739.71|22752.35|22714.35|10
1620149300000|2021-05-04 17:28:20|22781.1|22743.1|22786.37|22748.37|22786.37|22748.37|22781.1|22743.1|10
1620149310000|2021-05-04 17:28:30|22786.5|22748.5|22806.86|22768.86|22807.13|22769.13|22786.5|22748.5|10
1620149320000|2021-05-04 17:28:40|22807.43|22769.43|22801.92|22763.92|22809.17|22771.17|22801.92|22763.92|10
1620149330000|2021-05-04 17:28:50|22800.97|22762.97|22801.01|22763.01|22801.89|22763.89|22799.1|22761.1|10
1620149340000|2021-05-04 17:29:00|22799.36|22761.36|22807.92|22769.92|22807.92|22769.92|22799.22|22761.22|10
1620149350000|2021-05-04 17:29:10|22809.43|22771.43|22814.94|22776.94|22815.44|22777.44|22809.43|22771.43|9
1620149360000|2021-05-04 17:29:20|22814.58|22776.58|22819.43|22781.43|22820.12|22782.12|22811.4|22773.4|10
1620149370000|2021-05-04 17:29:30|22818.95|22780.95|22819.75|22781.75|22822.27|22784.27|22818.95|22780.95|10
1620149380000|2021-05-04 17:29:40|22820.01|22782.01|22816.55|22778.55|22820.01|22782.01|22816.36|22778.36|10
1620149390000|2021-05-04 17:29:50|22815.51|22777.51|22819.66|22781.66|22819.66|22781.66|22815.31|22777.31|10
1620149400000|2021-05-04 17:30:00|22819.15|22781.15|22804.08|22766.08|22819.15|22781.15|22804.08|22766.08|10
1620149410000|2021-05-04 17:30:10|22798.53|22760.53|22779.6|22741.6|22798.53|22760.53|22779.6|22741.6|10
1620149420000|2021-05-04 17:30:20|22778.4|22740.4|22783.37|22745.37|22785.07|22747.07|22778.05|22740.05|10
1620149430000|2021-05-04 17:30:30|22783.6|22745.6|22772.77|22734.77|22783.6|22745.6|22772.62|22734.62|10
1620149440000|2021-05-04 17:30:40|22772.45|22734.45|22788.19|22750.19|22788.19|22750.19|22772.45|22734.45|10
1620149450000|2021-05-04 17:30:50|22792.36|22754.36|22794.81|22756.81|22795.78|22757.78|22792.36|22754.36|10
1620149460000|2021-05-04 17:31:00|22793.28|22755.28|22801.71|22763.71|22801.71|22763.71|22793.28|22755.28|10
1620149470000|2021-05-04 17:31:10|22804.55|22766.55|22817.62|22779.62|22818.88|22780.88|22804.55|22766.55|10
1620149480000|2021-05-04 17:31:20|22817.02|22779.02|22824.66|22786.66|22824.66|22786.66|22817.02|22779.02|10
1620149490000|2021-05-04 17:31:30|22827.95|22789.95|22840|22802|22840|22802|22827.95|22789.95|10
1620149500000|2021-05-04 17:31:40|22840.17|22802.17|22843.08|22805.08|22844.03|22806.03|22840.17|22802.17|10
1620149510000|2021-05-04 17:31:50|22843.95|22805.95|22844.67|22806.67|22845.53|22807.53|22843.41|22805.41|10
1620149520000|2021-05-04 17:32:00|22846.34|22808.34|22850.02|22812.02|22850.12|22812.12|22846.34|22808.34|10
1620149530000|2021-05-04 17:32:10|22851.41|22813.41|22855.81|22817.81|22855.81|22817.81|22851.41|22813.41|10
1620149540000|2021-05-04 17:32:20|22855.37|22817.37|22859.04|22821.04|22860.98|22822.98|22855.37|22817.37|10
1620149550000|2021-05-04 17:32:30|22859.4|22821.4|22856.85|22818.85|22859.58|22821.58|22856.85|22818.85|10
1620149560000|2021-05-04 17:32:40|22856.29|22818.29|22853.86|22815.86|22857.9|22819.9|22853.44|22815.44|10
1620149570000|2021-05-04 17:32:50|22852.65|22814.65|22833.66|22795.66|22852.65|22814.65|22833.66|22795.66|10
1620149580000|2021-05-04 17:33:00|22834.01|22796.01|22838.19|22800.19|22838.28|22800.28|22832.7|22794.7|10
1620149590000|2021-05-04 17:33:10|22840.82|22802.82|22840.77|22802.77|22841.36|22803.36|22838.46|22800.46|10
1620149600000|2021-05-04 17:33:20|22842.28|22804.28|22834.47|22796.47|22842.28|22804.28|22833.29|22795.29|10
1620149610000|2021-05-04 17:33:30|22833.83|22795.83|22820.84|22782.84|22833.83|22795.83|22820.84|22782.84|10
1620149620000|2021-05-04 17:33:40|22818.92|22780.92|22803.65|22765.65|22818.92|22780.92|22803.65|22765.65|10
1620149630000|2021-05-04 17:33:50|22802.41|22764.41|22798.58|22760.58|22802.41|22764.41|22797.19|22759.19|10
1620149640000|2021-05-04 17:34:00|22798.49|22760.49|22803.95|22765.95|22803.95|22765.95|22798.49|22760.49|10
1620149650000|2021-05-04 17:34:10|22805.85|22767.85|22812|22774|22812|22774|22805.85|22767.85|10
1620149660000|2021-05-04 17:34:20|22813.07|22775.07|22810.66|22772.66|22813.85|22775.85|22809.97|22771.97|10
1620149670000|2021-05-04 17:34:30|22809.38|22771.38|22807.96|22769.96|22810.07|22772.07|22807.96|22769.96|10
1620149680000|2021-05-04 17:34:40|22808.28|22770.28|22805.81|22767.81|22808.72|22770.72|22805.81|22767.81|10
1620149690000|2021-05-04 17:34:50|22806.37|22768.37|22799.15|22761.15|22806.37|22768.37|22799.15|22761.15|10
1620149700000|2021-05-04 17:35:00|22798.61|22760.61|22799.63|22761.63|22800.5|22762.5|22798.43|22760.43|10
1620149710000|2021-05-04 17:35:10|22800.74|22762.74|22802.5|22764.5|22802.5|22764.5|22799.03|22761.03|10
1620149720000|2021-05-04 17:35:20|22805.21|22767.21|22811.53|22773.53|22811.53|22773.53|22805.21|22767.21|10
1620149730000|2021-05-04 17:35:30|22812.9|22774.9|22826.01|22788.01|22826.01|22788.01|22812.9|22774.9|10
1620149740000|2021-05-04 17:35:40|22827.18|22789.18|22829.43|22791.43|22830.85|22792.85|22827.18|22789.18|10
1620149750000|2021-05-04 17:35:50|22830.75|22792.75|22828.92|22790.92|22833.1|22795.1|22828.92|22790.92|10
1620149760000|2021-05-04 17:36:00|22825.59|22787.59|22809.42|22771.42|22825.59|22787.59|22809.42|22771.42|10
1620149770000|2021-05-04 17:36:10|22805.93|22767.93|22803.45|22765.45|22805.93|22767.93|22801.6|22763.6|10
1620149780000|2021-05-04 17:36:20|22804.2|22766.2|22802.37|22764.37|22805.2|22767.2|22801.62|22763.62|10
1620149790000|2021-05-04 17:36:30|22802.15|22764.15|22800.02|22762.02|22802.8|22764.8|22799.07|22761.07|10
1620149800000|2021-05-04 17:36:40|22801.67|22763.67|22802.62|22764.62|22804.45|22766.45|22801.67|22763.67|10
1620149810000|2021-05-04 17:36:50|22801.08|22763.08|22808.74|22770.74|22808.74|22770.74|22800.51|22762.51|10
1620149820000|2021-05-04 17:37:00|22812.69|22774.69|22834.34|22796.34|22835.89|22797.89|22812.69|22774.69|10
1620149830000|2021-05-04 17:37:10|22839.03|22801.03|22850.04|22812.04|22850.65|22812.65|22839.03|22801.03|10
1620149840000|2021-05-04 17:37:20|22850.78|22812.78|22856.21|22818.21|22856.21|22818.21|22850.51|22812.51|10
1620149850000|2021-05-04 17:37:30|22857.2|22819.2|22873.56|22835.56|22873.56|22835.56|22857.2|22819.2|10
1620149860000|2021-05-04 17:37:40|22874.1|22836.1|22882.78|22844.78|22883.19|22845.19|22874.1|22836.1|10
1620149870000|2021-05-04 17:37:50|22883.15|22845.15|22887.05|22849.05|22887.05|22849.05|22882.69|22844.69|9
1620149880000|2021-05-04 17:38:00|22886.77|22848.77|22888.87|22850.87|22888.87|22850.87|22885.4|22847.4|10
1620149890000|2021-05-04 17:38:10|22888.93|22850.93|22897|22859|22897|22859|22888.93|22850.93|10
1620149900000|2021-05-04 17:38:20|22897.81|22859.81|22900.1|22862.1|22900.81|22862.81|22897.81|22859.81|10
1620149910000|2021-05-04 17:38:30|22898.96|22860.96|22896.34|22858.34|22900.22|22862.22|22896.34|22858.34|10
1620149920000|2021-05-04 17:38:40|22896.1|22858.1|22897.62|22859.62|22897.66|22859.66|22895.6|22857.6|9
1620149930000|2021-05-04 17:38:50|22896.44|22858.44|22895.85|22857.85|22897.21|22859.21|22894.58|22856.58|10
1620149940000|2021-05-04 17:39:00|22899.21|22861.21|22904.76|22866.76|22905.09|22867.09|22899.21|22861.21|10
1620149950000|2021-05-04 17:39:10|22904.56|22866.56|22901.63|22863.63|22905.24|22867.24|22901.63|22863.63|10
1620149960000|2021-05-04 17:39:20|22901.02|22863.02|22884.47|22846.47|22901.02|22863.02|22884.47|22846.47|10
1620149970000|2021-05-04 17:39:30|22880.7|22842.7|22873.73|22835.73|22880.7|22842.7|22872.05|22834.05|10
1620149980000|2021-05-04 17:39:40|22874.18|22836.18|22874.99|22836.99|22876.39|22838.39|22872.99|22834.99|10
1620149990000|2021-05-04 17:39:50|22875.08|22837.08|22870.01|22832.01|22875.69|22837.69|22870.01|22832.01|10
1620150000000|2021-05-04 17:40:00|22870.59|22832.59|22883.34|22845.34|22883.61|22845.61|22870.59|22832.59|10
1620150010000|2021-05-04 17:40:10|22887.58|22849.58|22895.35|22857.35|22895.86|22857.86|22887.58|22849.58|10
1620150020000|2021-05-04 17:40:20|22896.96|22858.96|22908.84|22870.84|22908.92|22870.92|22896.96|22858.96|10
1620150030000|2021-05-04 17:40:30|22911.44|22873.44|22919.73|22881.73|22919.73|22881.73|22911.44|22873.44|10
1620150040000|2021-05-04 17:40:40|22919.43|22881.43|22921.26|22883.26|22921.26|22883.26|22917.44|22879.44|10
1620150050000|2021-05-04 17:40:50|22921.3|22883.3|22927.21|22889.21|22927.21|22889.21|22920.83|22882.83|10
1620150060000|2021-05-04 17:41:00|22928.5|22890.5|22931.88|22893.88|22932.19|22894.19|22927.86|22889.86|10
1620150070000|2021-05-04 17:41:10|22932.77|22894.77|22928.69|22890.69|22933.28|22895.28|22926.82|22888.82|10
1620150080000|2021-05-04 17:41:20|22928.36|22890.36|22939.93|22901.93|22939.93|22901.93|22927.58|22889.58|10
1620150090000|2021-05-04 17:41:30|22940.05|22902.05|22942.28|22904.28|22942.58|22904.58|22940.05|22902.05|10
1620150100000|2021-05-04 17:41:40|22944.49|22906.49|22947.28|22909.28|22948.69|22910.69|22944.49|22906.49|10
1620150110000|2021-05-04 17:41:50|22950.11|22912.11|22949.21|22911.21|22951.82|22913.82|22949.21|22911.21|10
1620150120000|2021-05-04 17:42:00|22949.22|22911.22|22954.21|22916.21|22954.85|22916.85|22949.22|22911.22|10
1620150130000|2021-05-04 17:42:10|22953.52|22915.52|22949.69|22911.69|22953.58|22915.58|22949.26|22911.26|10
1620150140000|2021-05-04 17:42:20|22949.78|22911.78|22950.62|22912.62|22950.87|22912.87|22947.18|22909.18|10
1620150150000|2021-05-04 17:42:30|22951.47|22913.47|22952.84|22914.84|22952.87|22914.87|22949.44|22911.44|10
1620150160000|2021-05-04 17:42:40|22951.09|22913.09|22945.09|22907.09|22951.09|22913.09|22945.09|22907.09|10
1620150170000|2021-05-04 17:42:50|22946.03|22908.03|22947.37|22909.37|22950.55|22912.55|22946.03|22908.03|10
1620150180000|2021-05-04 17:43:00|22947.26|22909.26|22941.57|22903.57|22947.26|22909.26|22941.57|22903.57|10
1620150190000|2021-05-04 17:43:10|22940.42|22902.42|22921.38|22883.38|22940.42|22902.42|22921.38|22883.38|10
1620150200000|2021-05-04 17:43:20|22921.97|22883.97|22923.41|22885.41|22923.41|22885.41|22921.49|22883.49|10
1620150210000|2021-05-04 17:43:30|22923.89|22885.89|22925.43|22887.43|22926.27|22888.27|22923.72|22885.72|10
1620150220000|2021-05-04 17:43:40|22925.79|22887.79|22931.98|22893.98|22931.98|22893.98|22922.67|22884.67|10
1620150230000|2021-05-04 17:43:50|22933.93|22895.93|22939.39|22901.39|22940.45|22902.45|22932.66|22894.66|10
1620150240000|2021-05-04 17:44:00|22943.38|22905.38|22946.05|22908.05|22946.79|22908.79|22943.38|22905.38|10
1620150250000|2021-05-04 17:44:10|22945.99|22907.99|22948.39|22910.39|22948.39|22910.39|22945.99|22907.99|10
1620150260000|2021-05-04 17:44:20|22949.02|22911.02|22955.95|22917.95|22956.2|22918.2|22949.02|22911.02|10
1620150270000|2021-05-04 17:44:30|22956.17|22918.17|22969.25|22931.25|22971.04|22933.04|22956.17|22918.17|10
1620150280000|2021-05-04 17:44:40|22970.34|22932.34|22974.8|22936.8|22975.18|22937.18|22970.34|22932.34|10
1620150290000|2021-05-04 17:44:50|22974.15|22936.15|22979.09|22941.09|22979.09|22941.09|22973.16|22935.16|10
1620150300000|2021-05-04 17:45:00|22978.46|22940.46|22978.43|22940.43|22979.83|22941.83|22977.29|22939.29|10
1620150310000|2021-05-04 17:45:10|22977.27|22939.27|22971.89|22933.89|22978.65|22940.65|22970.85|22932.85|10
1620150320000|2021-05-04 17:45:20|22970.09|22932.09|22968.02|22930.02|22970.09|22932.09|22967.79|22929.79|10
1620150330000|2021-05-04 17:45:30|22966.74|22928.74|22958.99|22920.99|22966.74|22928.74|22958.99|22920.99|10
1620150340000|2021-05-04 17:45:40|22959.49|22921.49|22958.37|22920.37|22961.07|22923.07|22958.37|22920.37|10
1620150350000|2021-05-04 17:45:50|22956.8|22918.8|22946.14|22908.14|22956.8|22918.8|22944.72|22906.72|10
1620150360000|2021-05-04 17:46:00|22947.36|22909.36|22966.56|22928.56|22966.56|22928.56|22947.03|22909.03|10
1620150370000|2021-05-04 17:46:10|22967.26|22929.26|22977.14|22939.14|22977.14|22939.14|22967.26|22929.26|10
1620150380000|2021-05-04 17:46:20|22978.33|22940.33|22981.12|22943.12|22981.12|22943.12|22977.61|22939.61|10
1620150390000|2021-05-04 17:46:30|22980.57|22942.57|22982.19|22944.19|22983.75|22945.75|22980.57|22942.57|10
1620150400000|2021-05-04 17:46:40|22981.81|22943.81|22981.01|22943.01|22981.98|22943.98|22978.69|22940.69|10
1620150410000|2021-05-04 17:46:50|22982.69|22944.69|22987.7|22949.7|22988.13|22950.13|22982.69|22944.69|10
1620150420000|2021-05-04 17:47:00|22989.53|22951.53|22995.62|22957.62|23000.32|22962.32|22989.53|22951.53|10
1620150430000|2021-05-04 17:47:10|22996.41|22958.41|23001.95|22963.95|23003.8|22965.8|22996.41|22958.41|10
1620150440000|2021-05-04 17:47:20|23002.53|22964.53|23002.41|22964.41|23002.72|22964.72|22998.11|22960.11|10
1620150450000|2021-05-04 17:47:30|23002.5|22964.5|23004.65|22966.65|23004.65|22966.65|23002.5|22964.5|10
1620150460000|2021-05-04 17:47:40|23004.48|22966.48|22998.9|22960.9|23004.48|22966.48|22998.62|22960.62|10
1620150470000|2021-05-04 17:47:50|22998.37|22960.37|22995.88|22957.88|22998.85|22960.85|22995.88|22957.88|10
1620150480000|2021-05-04 17:48:00|22996.11|22958.11|22985.75|22947.75|22996.28|22958.28|22985.71|22947.71|10
1620150490000|2021-05-04 17:48:10|22986.46|22948.46|22984.62|22946.62|22987.04|22949.04|22984.62|22946.62|10
1620150500000|2021-05-04 17:48:20|22984.83|22946.83|22978.98|22940.98|22984.83|22946.83|22976.99|22938.99|10
1620150510000|2021-05-04 17:48:30|22979.44|22941.44|22972.33|22934.33|22979.44|22941.44|22971.61|22933.61|10
1620150520000|2021-05-04 17:48:40|22973.08|22935.08|22974.08|22936.08|22979.02|22941.02|22973.08|22935.08|10
1620150530000|2021-05-04 17:48:50|22975.48|22937.48|22981.78|22943.78|22981.78|22943.78|22975.43|22937.43|10
1620150540000|2021-05-04 17:49:00|22981.53|22943.53|22977.53|22939.53|22982.27|22944.27|22977.53|22939.53|10
1620150550000|2021-05-04 17:49:10|22979.18|22941.18|22994.22|22956.22|22994.22|22956.22|22979.18|22941.18|10
1620150560000|2021-05-04 17:49:20|22994.17|22956.17|23007.61|22969.61|23010.57|22972.57|22994.17|22956.17|10
1620150570000|2021-05-04 17:49:30|23007.41|22969.41|23007.25|22969.25|23008.16|22970.16|23003.91|22965.91|10
1620150580000|2021-05-04 17:49:40|23006.64|22968.64|23010.62|22972.62|23011.57|22973.57|23006.64|22968.64|10
1620150590000|2021-05-04 17:49:50|23011.07|22973.07|23013.76|22975.76|23015.03|22977.03|23011.07|22973.07|10
1620150600000|2021-05-04 17:50:00|23013.29|22975.29|23014.17|22976.17|23014.25|22976.25|23013.15|22975.15|10
1620150610000|2021-05-04 17:50:10|23013.79|22975.79|23014.13|22976.13|23014.13|22976.13|23012.8|22974.8|10
1620150620000|2021-05-04 17:50:20|23014.68|22976.68|23010.67|22972.67|23014.68|22976.68|23009.01|22971.01|10
1620150630000|2021-05-04 17:50:30|23010.97|22972.97|23010.62|22972.62|23011.16|22973.16|23009.87|22971.87|10
1620150640000|2021-05-04 17:50:40|23011.36|22973.36|23009.25|22971.25|23012.39|22974.39|23009.22|22971.22|10
1620150650000|2021-05-04 17:50:50|23008.74|22970.74|22999.6|22961.6|23008.74|22970.74|22999.6|22961.6|10
1620150660000|2021-05-04 17:51:00|23000.47|22962.47|22988.24|22950.24|23000.47|22962.47|22988.24|22950.24|10
1620150670000|2021-05-04 17:51:10|22986.67|22948.67|22974.35|22936.35|22986.67|22948.67|22974.35|22936.35|10
1620150680000|2021-05-04 17:51:20|22974.11|22936.11|22966.27|22928.27|22975.22|22937.22|22966.27|22928.27|10
1620150690000|2021-05-04 17:51:30|22968.16|22930.16|22978.21|22940.21|22978.21|22940.21|22968.16|22930.16|10
1620150700000|2021-05-04 17:51:40|22977.87|22939.87|22982.9|22944.9|22984.06|22946.06|22977.87|22939.87|10
1620150710000|2021-05-04 17:51:50|22981.13|22943.13|22972.88|22934.88|22981.13|22943.13|22972.88|22934.88|10
1620150720000|2021-05-04 17:52:00|22970.97|22932.97|22952.52|22914.52|22970.97|22932.97|22952.52|22914.52|10
1620150730000|2021-05-04 17:52:10|22947.86|22909.86|22929.82|22891.82|22947.86|22909.86|22929.82|22891.82|10
1620150740000|2021-05-04 17:52:20|22929.48|22891.48|22928.6|22890.6|22929.48|22891.48|22925.15|22887.15|9
1620150750000|2021-05-04 17:52:30|22930.02|22892.02|22935.08|22897.08|22937.58|22899.58|22930.02|22892.02|10
1620150760000|2021-05-04 17:52:40|22937.33|22899.33|22966.89|22928.89|22966.91|22928.91|22937.33|22899.33|10
1620150770000|2021-05-04 17:52:50|22968.61|22930.61|22970.64|22932.64|22970.64|22932.64|22968.61|22930.61|10
1620150780000|2021-05-04 17:53:00|22970.4|22932.4|22972.19|22934.19|22972.19|22934.19|22969.2|22931.2|10
1620150790000|2021-05-04 17:53:10|22969.94|22931.94|22970.32|22932.32|22971.32|22933.32|22967.59|22929.59|10
1620150800000|2021-05-04 17:53:20|22969.42|22931.42|22968.96|22930.96|22971.54|22933.54|22968.96|22930.96|10
1620150810000|2021-05-04 17:53:30|22969.74|22931.74|22969.56|22931.56|22970.9|22932.9|22968.72|22930.72|10
1620150820000|2021-05-04 17:53:40|22968.64|22930.64|22961.99|22923.99|22968.64|22930.64|22961.99|22923.99|10
1620150830000|2021-05-04 17:53:50|22961.43|22923.43|22952.21|22914.21|22961.43|22923.43|22952.21|22914.21|9
1620150840000|2021-05-04 17:54:00|22952.59|22914.59|22954.59|22916.59|22954.59|22916.59|22952.23|22914.23|10
1620150850000|2021-05-04 17:54:10|22954.8|22916.8|22966.76|22928.76|22966.76|22928.76|22954.8|22916.8|10
1620150860000|2021-05-04 17:54:20|22965.97|22927.97|22968.32|22930.32|22968.32|22930.32|22964.86|22926.86|10
1620150870000|2021-05-04 17:54:30|22965.66|22927.66|22971.62|22933.62|22971.62|22933.62|22963.57|22925.57|10
1620150880000|2021-05-04 17:54:40|22971|22933|22971.32|22933.32|22971.83|22933.83|22970.46|22932.46|10
1620150890000|2021-05-04 17:54:50|22971.68|22933.68|22976.84|22938.84|22976.84|22938.84|22971.68|22933.68|10
1620150900000|2021-05-04 17:55:00|22978.15|22940.15|22986.05|22948.05|22986.14|22948.14|22978.15|22940.15|10
1620150910000|2021-05-04 17:55:10|22986.8|22948.8|22991.79|22953.79|22991.79|22953.79|22986.8|22948.8|10
1620150920000|2021-05-04 17:55:20|22991.54|22953.54|22982.36|22944.36|22991.54|22953.54|22982.13|22944.13|10
1620150930000|2021-05-04 17:55:30|22982.45|22944.45|22977.58|22939.58|22984.26|22946.26|22977.58|22939.58|10
1620150940000|2021-05-04 17:55:40|22977.31|22939.31|22964.98|22926.98|22977.31|22939.31|22964.98|22926.98|10
1620150950000|2021-05-04 17:55:50|22964.58|22926.58|22955.59|22917.59|22964.58|22926.58|22955.59|22917.59|10
1620150960000|2021-05-04 17:56:00|22955.22|22917.22|22943.07|22905.07|22955.22|22917.22|22943.07|22905.07|10
1620150970000|2021-05-04 17:56:10|22943.14|22905.14|22946.63|22908.63|22946.63|22908.63|22943.14|22905.14|10
1620150980000|2021-05-04 17:56:20|22946.7|22908.7|22947.32|22909.32|22947.32|22909.32|22943.19|22905.19|10
1620150990000|2021-05-04 17:56:30|22946.62|22908.62|22954.7|22916.7|22955.06|22917.06|22946.62|22908.62|10
1620151000000|2021-05-04 17:56:40|22955.51|22917.51|22962.14|22924.14|22963.21|22925.21|22954.87|22916.87|10
1620151010000|2021-05-04 17:56:50|22962|22924|22969.02|22931.02|22969.8|22931.8|22962|22924|10
1620151020000|2021-05-04 17:57:00|22969.37|22931.37|22973.6|22935.6|22973.77|22935.77|22967.43|22929.43|10
1620151030000|2021-05-04 17:57:10|22973.34|22935.34|22983.79|22945.79|22983.79|22945.79|22973.34|22935.34|10
1620151040000|2021-05-04 17:57:20|22983.83|22945.83|22988.64|22950.64|22988.64|22950.64|22983.83|22945.83|10
1620151050000|2021-05-04 17:57:30|22988.67|22950.67|22997.31|22959.31|22997.4|22959.4|22988.67|22950.67|10
1620151060000|2021-05-04 17:57:40|22997.62|22959.62|23001.63|22963.63|23001.78|22963.78|22996.83|22958.83|10
1620151070000|2021-05-04 17:57:50|23001.97|22963.97|23002.53|22964.53|23003.68|22965.68|23000.31|22962.31|10
1620151080000|2021-05-04 17:58:00|23002.84|22964.84|23012.74|22974.74|23012.74|22974.74|23002.54|22964.54|10
1620151090000|2021-05-04 17:58:10|23013.08|22975.08|23016.09|22978.09|23016.18|22978.18|23013.08|22975.08|10
1620151100000|2021-05-04 17:58:20|23014.78|22976.78|23002.48|22964.48|23014.78|22976.78|23001.4|22963.4|10
1620151110000|2021-05-04 17:58:30|23002.45|22964.45|23006.66|22968.66|23006.66|22968.66|23002.45|22964.45|10
1620151120000|2021-05-04 17:58:40|23008.54|22970.54|23006.66|22968.66|23010.61|22972.61|23006.66|22968.66|10
1620151130000|2021-05-04 17:58:50|23007.23|22969.23|23001.39|22963.39|23007.23|22969.23|23001.39|22963.39|10
1620151140000|2021-05-04 17:59:00|23003.2|22965.2|23004.06|22966.06|23004.96|22966.96|23002.01|22964.01|10
1620151150000|2021-05-04 17:59:10|23005.23|22967.23|23007.94|22969.94|23007.94|22969.94|23002.16|22964.16|10
1620151160000|2021-05-04 17:59:20|23008.06|22970.06|23019.22|22981.22|23019.22|22981.22|23007.72|22969.72|10
1620151170000|2021-05-04 17:59:30|23019.12|22981.12|23028.72|22990.72|23029.28|22991.28|23019.12|22981.12|10
1620151180000|2021-05-04 17:59:40|23028.31|22990.31|23031.62|22993.62|23031.63|22993.63|23028.31|22990.31|10
1620151190000|2021-05-04 17:59:50|23031.76|22993.76|23034.68|22996.68|23035.27|22997.27|23031.76|22993.76|10
1620151200000|2021-05-04 18:00:00|23033.61|22995.61|23040.99|23002.99|23040.99|23002.99|23033.61|22995.61|10
1620151210000|2021-05-04 18:00:10|23041.61|23003.61|23039.67|23001.67|23041.61|23003.61|23038.23|23000.23|10
1620151220000|2021-05-04 18:00:20|23039.18|23001.18|23035.43|22997.43|23041.15|23003.15|23035.43|22997.43|10
1620151230000|2021-05-04 18:00:30|23035.93|22997.93|23024.43|22986.43|23035.93|22997.93|23024.43|22986.43|10
1620151240000|2021-05-04 18:00:40|23025.1|22987.1|23012.98|22974.98|23025.1|22987.1|23012.98|22974.98|10
1620151250000|2021-05-04 18:00:50|23011.77|22973.77|23004.88|22966.88|23011.77|22973.77|23004.88|22966.88|10
1620151260000|2021-05-04 18:01:00|23004.21|22966.21|23002.26|22964.26|23005.06|22967.06|23002.03|22964.03|10
1620151270000|2021-05-04 18:01:10|22993.94|22955.94|22984.39|22946.39|22993.94|22955.94|22984.39|22946.39|10
1620151280000|2021-05-04 18:01:20|22984.05|22946.05|22976.14|22938.14|22984.05|22946.05|22976.14|22938.14|10
1620151290000|2021-05-04 18:01:30|22974.2|22936.2|22964.82|22926.82|22974.2|22936.2|22964.82|22926.82|10
1620151300000|2021-05-04 18:01:40|22963.98|22925.98|22960.7|22922.7|22963.98|22925.98|22960.44|22922.44|10
1620151310000|2021-05-04 18:01:50|22959.93|22921.93|22971.13|22933.13|22971.13|22933.13|22959.93|22921.93|10
1620151320000|2021-05-04 18:02:00|22965.75|22927.75|22980.93|22942.93|22980.93|22942.93|22965.75|22927.75|10
1620151330000|2021-05-04 18:02:10|22980.81|22942.81|23001.14|22963.14|23001.14|22963.14|22980.81|22942.81|10
1620151340000|2021-05-04 18:02:20|23002.56|22964.56|23009.74|22971.74|23010.59|22972.59|23002.56|22964.56|10
1620151350000|2021-05-04 18:02:30|23010.22|22972.22|23021.29|22983.29|23021.83|22983.83|23010.22|22972.22|10
1620151360000|2021-05-04 18:02:40|23022.6|22984.6|23037.52|22999.52|23037.65|22999.65|23022.6|22984.6|10
1620151370000|2021-05-04 18:02:50|23039.2|23001.2|23044.44|23006.44|23044.44|23006.44|23039.2|23001.2|10
1620151380000|2021-05-04 18:03:00|23043.79|23005.79|23045.69|23007.69|23046.44|23008.44|23043.79|23005.79|10
1620151390000|2021-05-04 18:03:10|23048.27|23010.27|23051.77|23013.77|23051.77|23013.77|23048.27|23010.27|10
1620151400000|2021-05-04 18:03:20|23051.76|23013.76|23057.86|23019.86|23058.04|23020.04|23051.76|23013.76|10
1620151410000|2021-05-04 18:03:30|23058|23020|23058.81|23020.81|23059.2|23021.2|23057.85|23019.85|10
1620151420000|2021-05-04 18:03:40|23058.88|23020.88|23058.93|23020.93|23058.98|23020.98|23057.7|23019.7|10
1620151430000|2021-05-04 18:03:50|23058.06|23020.06|23057.29|23019.29|23058.06|23020.06|23054.55|23016.55|10
1620151440000|2021-05-04 18:04:00|23057.22|23019.22|23056.02|23018.02|23057.38|23019.38|23056.02|23018.02|10
1620151450000|2021-05-04 18:04:10|23055.93|23017.93|23070.04|23032.04|23070.04|23032.04|23055.93|23017.93|10
1620151460000|2021-05-04 18:04:20|23071.38|23033.38|23071.32|23033.32|23073.94|23035.94|23070.76|23032.76|10
1620151470000|2021-05-04 18:04:30|23072.5|23034.5|23072.13|23034.13|23073.19|23035.19|23069.79|23031.79|10
1620151480000|2021-05-04 18:04:40|23071.59|23033.59|23075.05|23037.05|23075.44|23037.44|23071.59|23033.59|10
1620151490000|2021-05-04 18:04:50|23074.62|23036.62|23075.05|23037.05|23077.42|23039.42|23074.38|23036.38|10
1620151500000|2021-05-04 18:05:00|23075.01|23037.01|23077.09|23039.09|23077.09|23039.09|23074.35|23036.35|10
1620151510000|2021-05-04 18:05:10|23076.86|23038.86|23074.32|23036.32|23078.58|23040.58|23074.32|23036.32|10
1620151520000|2021-05-04 18:05:20|23074.31|23036.31|23064.8|23026.8|23074.31|23036.31|23064.8|23026.8|10
1620151530000|2021-05-04 18:05:30|23063.06|23025.06|23041.86|23003.86|23063.06|23025.06|23041.86|23003.86|10
1620151540000|2021-05-04 18:05:40|23042.77|23004.77|23037.59|22999.59|23042.77|23004.77|23036.03|22998.03|10
1620151550000|2021-05-04 18:05:50|23037.25|22999.25|23033.68|22995.68|23037.25|22999.25|23032.74|22994.74|10
1620151560000|2021-05-04 18:06:00|23033.41|22995.41|23042.41|23004.41|23042.41|23004.41|23033.41|22995.41|10
1620151570000|2021-05-04 18:06:10|23043.77|23005.77|23045.87|23007.87|23045.87|23007.87|23043.77|23005.77|10
1620151580000|2021-05-04 18:06:20|23045.12|23007.12|23031.98|22993.98|23045.12|23007.12|23031.98|22993.98|10
1620151590000|2021-05-04 18:06:30|23034.32|22996.32|23040.08|23002.08|23041.1|23003.1|23034.32|22996.32|10
1620151600000|2021-05-04 18:06:40|23039.96|23001.96|23049.36|23011.36|23049.36|23011.36|23039.81|23001.81|10
1620151610000|2021-05-04 18:06:50|23051.76|23013.76|23052.53|23014.53|23052.53|23014.53|23050.32|23012.32|10
1620151620000|2021-05-04 18:07:00|23053.62|23015.62|23059.04|23021.04|23059.04|23021.04|23053.49|23015.49|10
1620151630000|2021-05-04 18:07:10|23056.2|23018.2|23065.72|23027.72|23065.72|23027.72|23056.2|23018.2|10
1620151640000|2021-05-04 18:07:20|23066.83|23028.83|23068.38|23030.38|23068.59|23030.59|23063.63|23025.63|10
1620151650000|2021-05-04 18:07:30|23068.93|23030.93|23073.54|23035.54|23073.54|23035.54|23068.93|23030.93|10
1620151660000|2021-05-04 18:07:40|23074.34|23036.34|23079.38|23041.38|23079.38|23041.38|23072.73|23034.73|10
1620151670000|2021-05-04 18:07:50|23079.92|23041.92|23084.62|23046.62|23084.62|23046.62|23079.77|23041.77|10
1620151680000|2021-05-04 18:08:00|23085.16|23047.16|23083.59|23045.59|23085.51|23047.51|23082.44|23044.44|10
1620151690000|2021-05-04 18:08:10|23083.63|23045.63|23084.15|23046.15|23084.19|23046.19|23082.71|23044.71|10
1620151700000|2021-05-04 18:08:20|23083.82|23045.82|23079.55|23041.55|23083.82|23045.82|23079.55|23041.55|10
1620151710000|2021-05-04 18:08:30|23079.38|23041.38|23072.43|23034.43|23079.38|23041.38|23071.46|23033.46|10
1620151720000|2021-05-04 18:08:40|23072.88|23034.88|23078.84|23040.84|23078.84|23040.84|23071.63|23033.63|10
1620151730000|2021-05-04 18:08:50|23078.77|23040.77|23077.76|23039.76|23079.44|23041.44|23077.69|23039.69|10
1620151740000|2021-05-04 18:09:00|23079.68|23041.68|23081.22|23043.22|23081.54|23043.54|23079.68|23041.68|10
1620151750000|2021-05-04 18:09:10|23081.52|23043.52|23084.26|23046.26|23086.03|23048.03|23081.33|23043.33|10
1620151760000|2021-05-04 18:09:20|23085.35|23047.35|23079.99|23041.99|23085.35|23047.35|23079.99|23041.99|10
1620151770000|2021-05-04 18:09:30|23081.9|23043.9|23078.97|23040.97|23081.9|23043.9|23078.11|23040.11|10
1620151780000|2021-05-04 18:09:40|23079.42|23041.42|23080.03|23042.03|23080.3|23042.3|23077.06|23039.06|10
1620151790000|2021-05-04 18:09:50|23080.43|23042.43|23081.28|23043.28|23081.63|23043.63|23079.17|23041.17|10
1620151800000|2021-05-04 18:10:00|23081.13|23043.13|23083.29|23045.29|23084.76|23046.76|23081.13|23043.13|10
1620151810000|2021-05-04 18:10:10|23083.76|23045.76|23084.7|23046.7|23085.95|23047.95|23083.55|23045.55|10
1620151820000|2021-05-04 18:10:20|23084.06|23046.06|23078.01|23040.01|23084.06|23046.06|23078.01|23040.01|10
1620151830000|2021-05-04 18:10:30|23078.62|23040.62|23070.8|23032.8|23078.62|23040.62|23070.45|23032.45|10
1620151840000|2021-05-04 18:10:40|23070.6|23032.6|23066.1|23028.1|23071.13|23033.13|23066.1|23028.1|10
1620151850000|2021-05-04 18:10:50|23065.11|23027.11|23054.58|23016.58|23065.11|23027.11|23054.58|23016.58|10
1620151860000|2021-05-04 18:11:00|23053.98|23015.98|23058.67|23020.67|23058.67|23020.67|23051.07|23013.07|10
1620151870000|2021-05-04 18:11:10|23059.26|23021.26|23060.57|23022.57|23063.49|23025.49|23057.64|23019.64|10
1620151880000|2021-05-04 18:11:20|23060.36|23022.36|23053.9|23015.9|23060.6|23022.6|23053.9|23015.9|10
1620151890000|2021-05-04 18:11:30|23053.98|23015.98|23058.99|23020.99|23059.57|23021.57|23053.98|23015.98|10
1620151900000|2021-05-04 18:11:40|23058.01|23020.01|23057.24|23019.24|23058.32|23020.32|23055.48|23017.48|10
1620151910000|2021-05-04 18:11:50|23056.85|23018.85|23057.15|23019.15|23058.89|23020.89|23056|23018|10
1620151920000|2021-05-04 18:12:00|23056.98|23018.98|23054.93|23016.93|23058.21|23020.21|23054.93|23016.93|10
1620151930000|2021-05-04 18:12:10|23056.68|23018.68|23057.48|23019.48|23058.55|23020.55|23056.54|23018.54|10
1620151940000|2021-05-04 18:12:20|23058.3|23020.3|23054.31|23016.31|23058.3|23020.3|23054.31|23016.31|10
1620151950000|2021-05-04 18:12:30|23053.47|23015.47|23055.46|23017.46|23055.46|23017.46|23052.51|23014.51|10
1620151960000|2021-05-04 18:12:40|23055.69|23017.69|23057.07|23019.07|23057.07|23019.07|23053.79|23015.79|10
1620151970000|2021-05-04 18:12:50|23057.58|23019.58|23063.75|23025.75|23065.18|23027.18|23057.58|23019.58|10
1620151980000|2021-05-04 18:13:00|23064.07|23026.07|23072.64|23034.64|23072.64|23034.64|23064.07|23026.07|10
1620151990000|2021-05-04 18:13:10|23074.05|23036.05|23081.96|23043.96|23082.44|23044.44|23074.05|23036.05|10
1620152000000|2021-05-04 18:13:20|23081.68|23043.68|23082.18|23044.18|23083.72|23045.72|23081.68|23043.68|10
1620152010000|2021-05-04 18:13:30|23080.19|23042.19|23085.3|23047.3|23085.94|23047.94|23080.19|23042.19|9
1620152020000|2021-05-04 18:13:40|23084.79|23046.79|23085.18|23047.18|23085.31|23047.31|23083.74|23045.74|10
1620152030000|2021-05-04 18:13:50|23086.66|23048.66|23095.91|23057.91|23096.32|23058.32|23086.66|23048.66|10
1620152040000|2021-05-04 18:14:00|23092.33|23054.33|23095.6|23057.6|23095.6|23057.6|23092.33|23054.33|10
1620152050000|2021-05-04 18:14:10|23095.71|23057.71|23094.86|23056.86|23096.16|23058.16|23094.86|23056.86|10
1620152060000|2021-05-04 18:14:20|23094.75|23056.75|23088.75|23050.75|23094.75|23056.75|23088.75|23050.75|10
1620152070000|2021-05-04 18:14:30|23091.67|23053.67|23086.85|23048.85|23091.67|23053.67|23086.85|23048.85|10
1620152080000|2021-05-04 18:14:40|23086.6|23048.6|23089.01|23051.01|23089.23|23051.23|23086.6|23048.6|10
1620152090000|2021-05-04 18:14:50|23088.7|23050.7|23085|23047|23088.7|23050.7|23084.74|23046.74|10
1620152100000|2021-05-04 18:15:00|23086.46|23048.46|23093.27|23055.27|23093.27|23055.27|23086.46|23048.46|10
1620152110000|2021-05-04 18:15:10|23092.84|23054.84|23087.45|23049.45|23093.97|23055.97|23086.39|23048.39|10
1620152120000|2021-05-04 18:15:20|23086.31|23048.31|23083.2|23045.2|23089.66|23051.66|23083.2|23045.2|10
1620152130000|2021-05-04 18:15:30|23083.23|23045.23|23070.91|23032.91|23083.23|23045.23|23070.91|23032.91|10
1620152140000|2021-05-04 18:15:40|23070.33|23032.33|23068.57|23030.57|23070.99|23032.99|23068.57|23030.57|10
1620152150000|2021-05-04 18:15:50|23069.5|23031.5|23070.02|23032.02|23071.37|23033.37|23069.5|23031.5|10
1620152160000|2021-05-04 18:16:00|23070.61|23032.61|23077|23039|23077|23039|23069.88|23031.88|10
1620152170000|2021-05-04 18:16:10|23076.82|23038.82|23073.7|23035.7|23076.92|23038.92|23073.7|23035.7|10
1620152180000|2021-05-04 18:16:20|23073.08|23035.08|23065.94|23027.94|23073.08|23035.08|23065.94|23027.94|10
1620152190000|2021-05-04 18:16:30|23065.83|23027.83|23062.81|23024.81|23067.77|23029.77|23062.23|23024.23|10
1620152200000|2021-05-04 18:16:40|23063.14|23025.14|23058.1|23020.1|23063.97|23025.97|23057.6|23019.6|10
1620152210000|2021-05-04 18:16:50|23058.22|23020.22|23063.11|23025.11|23064.23|23026.23|23057.59|23019.59|10
1620152220000|2021-05-04 18:17:00|23063.41|23025.41|23065.88|23027.88|23065.88|23027.88|23062.84|23024.84|9
1620152230000|2021-05-04 18:17:10|23067.75|23029.75|23072.64|23034.64|23072.91|23034.91|23067.75|23029.75|10
1620152240000|2021-05-04 18:17:20|23073.86|23035.86|23082.64|23044.64|23082.64|23044.64|23073.86|23035.86|10
1620152250000|2021-05-04 18:17:30|23083.68|23045.68|23084.11|23046.11|23085.19|23047.19|23082.85|23044.85|10
1620152260000|2021-05-04 18:17:40|23084.79|23046.79|23080.4|23042.4|23087.51|23049.51|23080.4|23042.4|10
1620152270000|2021-05-04 18:17:50|23077.61|23039.61|23072.78|23034.78|23077.61|23039.61|23072.78|23034.78|10
1620152280000|2021-05-04 18:18:00|23070.47|23032.47|23065.77|23027.77|23070.47|23032.47|23065.72|23027.72|10
1620152290000|2021-05-04 18:18:10|23065.83|23027.83|23068.24|23030.24|23068.24|23030.24|23065.83|23027.83|10
1620152300000|2021-05-04 18:18:20|23069.13|23031.13|23066.96|23028.96|23069.64|23031.64|23066.96|23028.96|10
1620152310000|2021-05-04 18:18:30|23065.73|23027.73|23059.9|23021.9|23065.73|23027.73|23059.57|23021.57|10
1620152320000|2021-05-04 18:18:40|23055.29|23017.29|23048.86|23010.86|23056.1|23018.1|23044.56|23006.56|10
1620152330000|2021-05-04 18:18:50|23048.78|23010.78|23040.6|23002.6|23049.21|23011.21|23040.6|23002.6|10
1620152340000|2021-05-04 18:19:00|23038.55|23000.55|23002.57|22964.57|23038.55|23000.55|23002.57|22964.57|10
1620152350000|2021-05-04 18:19:10|23001.54|22963.54|23001.76|22963.76|23001.76|22963.76|22999.04|22961.04|10
1620152360000|2021-05-04 18:19:20|23002.01|22964.01|23004.76|22966.76|23007.48|22969.48|23001.9|22963.9|10
1620152370000|2021-05-04 18:19:30|23004.04|22966.04|23012.31|22974.31|23012.31|22974.31|23004.04|22966.04|10
1620152380000|2021-05-04 18:19:40|23011.2|22973.2|23040.41|23002.41|23040.41|23002.41|23011.2|22973.2|10
1620152390000|2021-05-04 18:19:50|23040.07|23002.07|23040.03|23002.03|23043.11|23005.11|23040.03|23002.03|10
1620152400000|2021-05-04 18:20:00|23039.5|23001.5|23045.29|23007.29|23045.29|23007.29|23039.35|23001.35|10
1620152410000|2021-05-04 18:20:10|23044.59|23006.59|23051.3|23013.3|23051.3|23013.3|23044.59|23006.59|10
1620152420000|2021-05-04 18:20:20|23054.08|23016.08|23050.66|23012.66|23054.46|23016.46|23050.66|23012.66|10
1620152430000|2021-05-04 18:20:30|23050.02|23012.02|23045.6|23007.6|23050.02|23012.02|23045.6|23007.6|10
1620152440000|2021-05-04 18:20:40|23045.64|23007.64|23051.68|23013.68|23052.09|23014.09|23045.11|23007.11|10
1620152450000|2021-05-04 18:20:50|23051.21|23013.21|23050.61|23012.61|23053.02|23015.02|23050.61|23012.61|10
1620152460000|2021-05-04 18:21:00|23050.06|23012.06|23042.89|23004.89|23050.06|23012.06|23042.76|23004.76|10
1620152470000|2021-05-04 18:21:10|23040.75|23002.75|23033.41|22995.41|23040.75|23002.75|23032.09|22994.09|10
1620152480000|2021-05-04 18:21:20|23033.38|22995.38|23029.51|22991.51|23033.89|22995.89|23029.51|22991.51|10
1620152490000|2021-05-04 18:21:30|23029.16|22991.16|23024.75|22986.75|23029.16|22991.16|23024.75|22986.75|10
1620152500000|2021-05-04 18:21:40|23024.01|22986.01|23019.32|22981.32|23024.01|22986.01|23019.32|22981.32|10
1620152510000|2021-05-04 18:21:50|23018.87|22980.87|23014.92|22976.92|23020.49|22982.49|23014.92|22976.92|10
1620152520000|2021-05-04 18:22:00|23016.47|22978.47|23013.98|22975.98|23017.18|22979.18|23013.98|22975.98|10
1620152530000|2021-05-04 18:22:10|23013.07|22975.07|23009.8|22971.8|23013.07|22975.07|23009.8|22971.8|10
1620152540000|2021-05-04 18:22:20|23008.61|22970.61|22987.28|22949.28|23008.61|22970.61|22987.28|22949.28|10
1620152550000|2021-05-04 18:22:30|22987.77|22949.77|22987.63|22949.63|22987.77|22949.77|22984|22946|10
1620152560000|2021-05-04 18:22:40|22987.29|22949.29|22981.3|22943.3|22987.29|22949.29|22980.85|22942.85|10
1620152570000|2021-05-04 18:22:50|22981.33|22943.33|22983.44|22945.44|22983.44|22945.44|22980.26|22942.26|10
1620152580000|2021-05-04 18:23:00|22983.41|22945.41|22990.59|22952.59|22990.59|22952.59|22983.35|22945.35|10
1620152590000|2021-05-04 18:23:10|22991.79|22953.79|23005.87|22967.87|23005.87|22967.87|22991.79|22953.79|10
1620152600000|2021-05-04 18:23:20|23006.62|22968.62|23011.19|22973.19|23011.19|22973.19|23006.46|22968.46|10
1620152610000|2021-05-04 18:23:30|23011.54|22973.54|23015.76|22977.76|23015.76|22977.76|23011.54|22973.54|10
1620152620000|2021-05-04 18:23:40|23015.96|22977.96|23019.88|22981.88|23022.17|22984.17|23015.96|22977.96|10
1620152630000|2021-05-04 18:23:50|23020.67|22982.67|23024.33|22986.33|23024.33|22986.33|23020.46|22982.46|10
1620152640000|2021-05-04 18:24:00|23023.44|22985.44|23025.88|22987.88|23025.88|22987.88|23021.44|22983.44|10
1620152650000|2021-05-04 18:24:10|23026.51|22988.51|23031.04|22993.04|23031.04|22993.04|23026.51|22988.51|10
1620152660000|2021-05-04 18:24:20|23031.33|22993.33|23034.29|22996.29|23034.29|22996.29|23031.33|22993.33|10
1620152670000|2021-05-04 18:24:30|23038.57|23000.57|23037.16|22999.16|23038.57|23000.57|23037|22999|10
1620152680000|2021-05-04 18:24:40|23037.06|22999.06|23033.87|22995.87|23037.06|22999.06|23032.99|22994.99|10
1620152690000|2021-05-04 18:24:50|23034.32|22996.32|23028.75|22990.75|23034.32|22996.32|23028.39|22990.39|10
1620152700000|2021-05-04 18:25:00|23029.7|22991.7|23026.39|22988.39|23029.7|22991.7|23026.23|22988.23|10
1620152710000|2021-05-04 18:25:10|23026.47|22988.47|23024.74|22986.74|23026.47|22988.47|23022.43|22984.43|10
1620152720000|2021-05-04 18:25:20|23025.51|22987.51|23029.17|22991.17|23029.17|22991.17|23025.51|22987.51|10
1620152730000|2021-05-04 18:25:30|23030|22992|23032.39|22994.39|23033.82|22995.82|23028.7|22990.7|10
1620152740000|2021-05-04 18:25:40|23032.22|22994.22|23029.7|22991.7|23033.61|22995.61|23029.7|22991.7|10
1620152750000|2021-05-04 18:25:50|23028.89|22990.89|23030.12|22992.12|23030.98|22992.98|23028.2|22990.2|10
1620152760000|2021-05-04 18:26:00|23030.16|22992.16|23023.93|22985.93|23030.16|22992.16|23023.93|22985.93|10
1620152770000|2021-05-04 18:26:10|23022.61|22984.61|23025.28|22987.28|23025.28|22987.28|23021.43|22983.43|10
1620152780000|2021-05-04 18:26:20|23025.72|22987.72|23017.89|22979.89|23026.27|22988.27|23017.89|22979.89|10
1620152790000|2021-05-04 18:26:30|23015.44|22977.44|23001.65|22963.65|23015.44|22977.44|23001.65|22963.65|10
1620152800000|2021-05-04 18:26:40|23001.97|22963.97|22999.9|22961.9|23002.77|22964.77|22998.84|22960.84|10
1620152810000|2021-05-04 18:26:50|23000.13|22962.13|23001.21|22963.21|23001.41|22963.41|22999.53|22961.53|10
1620152820000|2021-05-04 18:27:00|23001.96|22963.96|23003.56|22965.56|23005.3|22967.3|23001.96|22963.96|10
1620152830000|2021-05-04 18:27:10|23004.61|22966.61|23015.38|22977.38|23015.38|22977.38|23004.61|22966.61|10
1620152840000|2021-05-04 18:27:20|23016.64|22978.64|23021.6|22983.6|23021.6|22983.6|23016.51|22978.51|10
1620152850000|2021-05-04 18:27:30|23022.41|22984.41|23032.47|22994.47|23032.47|22994.47|23022.27|22984.27|10
1620152860000|2021-05-04 18:27:40|23032.61|22994.61|23042.58|23004.58|23042.58|23004.58|23032.61|22994.61|10
1620152870000|2021-05-04 18:27:50|23044.74|23006.74|23058.78|23020.78|23058.78|23020.78|23044.74|23006.74|10
1620152880000|2021-05-04 18:28:00|23059.34|23021.34|23071.65|23033.65|23071.65|23033.65|23059.34|23021.34|10
1620152890000|2021-05-04 18:28:10|23072.53|23034.53|23078.43|23040.43|23079.13|23041.13|23072.53|23034.53|10
1620152900000|2021-05-04 18:28:20|23077.49|23039.49|23084.77|23046.77|23084.77|23046.77|23077.49|23039.49|10
1620152910000|2021-05-04 18:28:30|23086.76|23048.76|23080.38|23042.38|23088.5|23050.5|23080.38|23042.38|10
1620152920000|2021-05-04 18:28:40|23080.35|23042.35|23072.44|23034.44|23080.35|23042.35|23072.44|23034.44|10
1620152930000|2021-05-04 18:28:50|23071.18|23033.18|23061.24|23023.24|23071.18|23033.18|23061.24|23023.24|10
1620152940000|2021-05-04 18:29:00|23061.96|23023.96|23049.51|23011.51|23061.96|23023.96|23049.51|23011.51|10
1620152950000|2021-05-04 18:29:10|23049|23011|23042.12|23004.12|23049|23011|23042.12|23004.12|10
1620152960000|2021-05-04 18:29:20|23039.88|23001.88|23036.7|22998.7|23041.94|23003.94|23036.7|22998.7|10
1620152970000|2021-05-04 18:29:30|23037.8|22999.8|23032.53|22994.53|23037.8|22999.8|23032.53|22994.53|10
1620152980000|2021-05-04 18:29:40|23031.47|22993.47|23028.61|22990.61|23032.16|22994.16|23028.49|22990.49|10
1620152990000|2021-05-04 18:29:50|23029.45|22991.45|23035.06|22997.06|23035.5|22997.5|23028.31|22990.31|10
1620153000000|2021-05-04 18:30:00|23035.79|22997.79|23043.69|23005.69|23043.69|23005.69|23035.79|22997.79|10
1620153010000|2021-05-04 18:30:10|23043.93|23005.93|23064.3|23026.3|23064.3|23026.3|23043.93|23005.93|10
1620153020000|2021-05-04 18:30:20|23064.79|23026.79|23068.94|23030.94|23069.39|23031.39|23064.64|23026.64|10
1620153030000|2021-05-04 18:30:30|23069.27|23031.27|23087.72|23049.72|23087.72|23049.72|23069.27|23031.27|10
1620153040000|2021-05-04 18:30:40|23088.84|23050.84|23083.84|23045.84|23093.06|23055.06|23082.79|23044.79|10
1620153050000|2021-05-04 18:30:50|23084.14|23046.14|23092.87|23054.87|23092.87|23054.87|23084.14|23046.14|10
1620153060000|2021-05-04 18:31:00|23094.21|23056.21|23094.91|23056.91|23098.66|23060.66|23094.21|23056.21|10
1620153070000|2021-05-04 18:31:10|23093.08|23055.08|23090|23052|23095.28|23057.28|23089.06|23051.06|10
1620153080000|2021-05-04 18:31:20|23091.56|23053.56|23088.64|23050.64|23092.39|23054.39|23086.55|23048.55|10
1620153090000|2021-05-04 18:31:30|23087.71|23049.71|23092.87|23054.87|23092.87|23054.87|23087.71|23049.71|10
1620153100000|2021-05-04 18:31:40|23092.53|23054.53|23094.5|23056.5|23094.83|23056.83|23091.97|23053.97|10
1620153110000|2021-05-04 18:31:50|23094.16|23056.16|23093.68|23055.68|23094.52|23056.52|23092.78|23054.78|10
1620153120000|2021-05-04 18:32:00|23095.14|23057.14|23092.94|23054.94|23096.03|23058.03|23092.94|23054.94|10
1620153130000|2021-05-04 18:32:10|23093.17|23055.17|23093.32|23055.32|23096.16|23058.16|23093.17|23055.17|10
1620153140000|2021-05-04 18:32:20|23092.87|23054.87|23087.46|23049.46|23092.88|23054.88|23087.46|23049.46|10
1620153150000|2021-05-04 18:32:30|23086.96|23048.96|23082.69|23044.69|23086.96|23048.96|23082.69|23044.69|10
1620153160000|2021-05-04 18:32:40|23082.68|23044.68|23082.03|23044.03|23083.49|23045.49|23080.07|23042.07|10
1620153170000|2021-05-04 18:32:50|23081.89|23043.89|23082.17|23044.17|23083.62|23045.62|23081.89|23043.89|10
1620153180000|2021-05-04 18:33:00|23081.97|23043.97|23079.99|23041.99|23081.97|23043.97|23078.98|23040.98|10
1620153190000|2021-05-04 18:33:10|23080.26|23042.26|23079.85|23041.85|23082.67|23044.67|23079.85|23041.85|10
1620153200000|2021-05-04 18:33:20|23077.56|23039.56|23073.25|23035.25|23078.04|23040.04|23073.25|23035.25|10
1620153210000|2021-05-04 18:33:30|23073.45|23035.45|23066.44|23028.44|23073.45|23035.45|23066.13|23028.13|10
1620153220000|2021-05-04 18:33:40|23065.97|23027.97|23062.72|23024.72|23065.97|23027.97|23062.13|23024.13|9
1620153230000|2021-05-04 18:33:50|23062.24|23024.24|23060.75|23022.75|23062.24|23024.24|23060.54|23022.54|9
1620153240000|2021-05-04 18:34:00|23059.93|23021.93|23060.19|23022.19|23060.19|23022.19|23058.69|23020.69|10
1620153250000|2021-05-04 18:34:10|23060.84|23022.84|23064.34|23026.34|23064.34|23026.34|23060.67|23022.67|10
1620153260000|2021-05-04 18:34:20|23066.32|23028.32|23074.87|23036.87|23074.87|23036.87|23066.32|23028.32|10
1620153270000|2021-05-04 18:34:30|23076.12|23038.12|23089.25|23051.25|23089.25|23051.25|23076.12|23038.12|10
1620153280000|2021-05-04 18:34:40|23091.4|23053.4|23088.42|23050.42|23092|23054|23088.29|23050.29|10
1620153290000|2021-05-04 18:34:50|23087.77|23049.77|23075.85|23037.85|23087.77|23049.77|23075.85|23037.85|10
1620153300000|2021-05-04 18:35:00|23075.92|23037.92|23076.04|23038.04|23076.04|23038.04|23074.12|23036.12|10
1620153310000|2021-05-04 18:35:10|23076.77|23038.77|23079.81|23041.81|23079.83|23041.83|23076.77|23038.77|10
1620153320000|2021-05-04 18:35:20|23079.41|23041.41|23076.44|23038.44|23079.41|23041.41|23076.44|23038.44|10
1620153330000|2021-05-04 18:35:30|23076.69|23038.69|23056.54|23018.54|23076.69|23038.69|23056.54|23018.54|10
1620153340000|2021-05-04 18:35:40|23056.05|23018.05|23050.84|23012.84|23056.05|23018.05|23050.84|23012.84|10
1620153350000|2021-05-04 18:35:50|23050.58|23012.58|23035.4|22997.4|23050.58|23012.58|23035.4|22997.4|10
1620153360000|2021-05-04 18:36:00|23034.07|22996.07|23028.26|22990.26|23034.8|22996.8|23028.26|22990.26|10
1620153370000|2021-05-04 18:36:10|23028.59|22990.59|23019.1|22981.1|23028.59|22990.59|23018.55|22980.55|10
1620153380000|2021-05-04 18:36:20|23020.18|22982.18|23014.2|22976.2|23020.74|22982.74|23014.2|22976.2|10
1620153390000|2021-05-04 18:36:30|23014.38|22976.38|23004.43|22966.43|23014.48|22976.48|23004.43|22966.43|10
1620153400000|2021-05-04 18:36:40|23004.76|22966.76|23009.13|22971.13|23009.13|22971.13|23004.72|22966.72|10
1620153410000|2021-05-04 18:36:50|23009.25|22971.25|23018.58|22980.58|23018.58|22980.58|23009.25|22971.25|10
1620153420000|2021-05-04 18:37:00|23022.79|22984.79|23035.21|22997.21|23035.21|22997.21|23022.79|22984.79|10
1620153430000|2021-05-04 18:37:10|23034.48|22996.48|23050.84|23012.84|23050.84|23012.84|23034.48|22996.48|10
1620153440000|2021-05-04 18:37:20|23053.55|23015.55|23082.16|23044.16|23082.16|23044.16|23053.55|23015.55|10
1620153450000|2021-05-04 18:37:30|23084.32|23046.32|23091.98|23053.98|23099.15|23061.15|23083.88|23045.88|10
1620153460000|2021-05-04 18:37:40|23090.62|23052.62|23089.89|23051.89|23096.42|23058.42|23089.89|23051.89|10
1620153470000|2021-05-04 18:37:50|23088.59|23050.59|23099.49|23061.49|23099.49|23061.49|23088.59|23050.59|10
1620153480000|2021-05-04 18:38:00|23099.74|23061.74|23111.51|23073.51|23111.51|23073.51|23099.15|23061.15|10
1620153490000|2021-05-04 18:38:10|23112.09|23074.09|23114.82|23076.82|23114.85|23076.85|23111.88|23073.88|10
1620153500000|2021-05-04 18:38:20|23116.07|23078.07|23124.34|23086.34|23124.34|23086.34|23115.57|23077.57|10
1620153510000|2021-05-04 18:38:30|23124.62|23086.62|23133.51|23095.51|23134.87|23096.87|23122.63|23084.63|9
1620153520000|2021-05-04 18:38:40|23134.5|23096.5|23135.13|23097.13|23135.66|23097.66|23134.5|23096.5|10
1620153530000|2021-05-04 18:38:50|23134.19|23096.19|23133.84|23095.84|23135.55|23097.55|23132.77|23094.77|10
1620153540000|2021-05-04 18:39:00|23134.87|23096.87|23121.45|23083.45|23135.4|23097.4|23121.45|23083.45|10
1620153550000|2021-05-04 18:39:10|23120.35|23082.35|23127.08|23089.08|23127.08|23089.08|23120.35|23082.35|10
1620153560000|2021-05-04 18:39:20|23129.12|23091.12|23127.33|23089.33|23131.14|23093.14|23127.33|23089.33|10
1620153570000|2021-05-04 18:39:30|23127.62|23089.62|23126.9|23088.9|23129.25|23091.25|23126.85|23088.85|10
1620153580000|2021-05-04 18:39:40|23125.87|23087.87|23124.64|23086.64|23125.87|23087.87|23123|23085|10
1620153590000|2021-05-04 18:39:50|23126.19|23088.19|23127.46|23089.46|23128.83|23090.83|23125.64|23087.64|10
1620153600000|2021-05-04 18:40:00|23126.75|23088.75|23129.12|23091.12|23129.26|23091.26|23126.75|23088.75|10
1620153610000|2021-05-04 18:40:10|23128.93|23090.93|23130.06|23092.06|23130.11|23092.11|23128.93|23090.93|10
1620153620000|2021-05-04 18:40:20|23130.67|23092.67|23126.7|23088.7|23132.1|23094.1|23126.7|23088.7|10
1620153630000|2021-05-04 18:40:30|23124.5|23086.5|23119.59|23081.59|23124.5|23086.5|23119.59|23081.59|10
1620153640000|2021-05-04 18:40:40|23117.29|23079.29|23117.51|23079.51|23117.53|23079.53|23115.5|23077.5|10
1620153650000|2021-05-04 18:40:50|23118.1|23080.1|23118.36|23080.36|23120.35|23082.35|23116.23|23078.23|10
1620153660000|2021-05-04 18:41:00|23118.21|23080.21|23123.52|23085.52|23123.52|23085.52|23117.42|23079.42|10
1620153670000|2021-05-04 18:41:10|23123.37|23085.37|23127.19|23089.19|23127.19|23089.19|23122.29|23084.29|10
1620153680000|2021-05-04 18:41:20|23125.42|23087.42|23133.17|23095.17|23133.21|23095.21|23124.38|23086.38|10
1620153690000|2021-05-04 18:41:30|23133.44|23095.44|23138.58|23100.58|23138.58|23100.58|23127.99|23089.99|10
1620153700000|2021-05-04 18:41:40|23141.22|23103.22|23147.2|23109.2|23147.2|23109.2|23141.22|23103.22|10
1620153710000|2021-05-04 18:41:50|23149.84|23111.84|23160.31|23122.31|23160.31|23122.31|23149.84|23111.84|10
1620153720000|2021-05-04 18:42:00|23164.71|23126.71|23184.1|23146.1|23184.1|23146.1|23164.71|23126.71|10
1620153730000|2021-05-04 18:42:10|23189.42|23151.42|23220.89|23182.89|23220.89|23182.89|23189.42|23151.42|10
1620153740000|2021-05-04 18:42:20|23223.72|23185.72|23264.86|23226.86|23264.86|23226.86|23223.72|23185.72|10
1620153750000|2021-05-04 18:42:30|23270.82|23232.82|23264.67|23226.67|23279.44|23241.44|23264.67|23226.67|10
1620153760000|2021-05-04 18:42:40|23267.81|23229.81|23287.32|23249.32|23287.32|23249.32|23265.71|23227.71|10
1620153770000|2021-05-04 18:42:50|23290.88|23252.88|23284.8|23246.8|23290.88|23252.88|23284.8|23246.8|10
1620153780000|2021-05-04 18:43:00|23287.12|23249.12|23297|23259|23297|23259|23287.12|23249.12|10
1620153790000|2021-05-04 18:43:10|23297.38|23259.38|23289.83|23251.83|23297.38|23259.38|23289.83|23251.83|10
1620153800000|2021-05-04 18:43:20|23286.94|23248.94|23287.2|23249.2|23287.2|23249.2|23281.73|23243.73|10
1620153810000|2021-05-04 18:43:30|23286.8|23248.8|23279.45|23241.45|23286.8|23248.8|23279.45|23241.45|9
1620153820000|2021-05-04 18:43:40|23278.49|23240.49|23276.73|23238.73|23278.94|23240.94|23276.73|23238.73|9
1620153830000|2021-05-04 18:43:50|23276.87|23238.87|23273.42|23235.42|23278.84|23240.84|23273.42|23235.42|10
1620153840000|2021-05-04 18:44:00|23273.06|23235.06|23281.34|23243.34|23281.34|23243.34|23272.46|23234.46|10
1620153850000|2021-05-04 18:44:10|23284.13|23246.13|23286.23|23248.23|23288.81|23250.81|23284.13|23246.13|10
1620153860000|2021-05-04 18:44:20|23285.2|23247.2|23288.92|23250.92|23288.92|23250.92|23283.79|23245.79|10
1620153870000|2021-05-04 18:44:30|23290.78|23252.78|23290.59|23252.59|23290.78|23252.78|23289.13|23251.13|8
1620153880000|2021-05-04 18:44:40|23290.51|23252.51|23293.17|23255.17|23294.34|23256.34|23290.05|23252.05|10
1620153890000|2021-05-04 18:44:50|23291.68|23253.68|23288.92|23250.92|23291.89|23253.89|23288.42|23250.42|10
1620153900000|2021-05-04 18:45:00|23287.51|23249.51|23289.17|23251.17|23289.17|23251.17|23285.72|23247.72|10
1620153910000|2021-05-04 18:45:10|23290.19|23252.19|23301.05|23263.05|23301.05|23263.05|23290.19|23252.19|10
1620153920000|2021-05-04 18:45:20|23302.67|23264.67|23311.88|23273.88|23311.88|23273.88|23302.48|23264.48|10
1620153930000|2021-05-04 18:45:30|23311.63|23273.63|23317.9|23279.9|23318.98|23280.98|23311.63|23273.63|10
1620153940000|2021-05-04 18:45:40|23320.66|23282.66|23327.81|23289.81|23327.81|23289.81|23320.66|23282.66|10
1620153950000|2021-05-04 18:45:50|23327.68|23289.68|23325.6|23287.6|23328.47|23290.47|23325.6|23287.6|10
1620153960000|2021-05-04 18:46:00|23322.41|23284.41|23329.44|23291.44|23329.44|23291.44|23320.26|23282.26|10
1620153970000|2021-05-04 18:46:10|23330.56|23292.56|23334.78|23296.78|23334.78|23296.78|23330.56|23292.56|10
1620153980000|2021-05-04 18:46:20|23336.85|23298.85|23342.1|23304.1|23342.1|23304.1|23336.85|23298.85|10
1620153990000|2021-05-04 18:46:30|23342.32|23304.32|23334.09|23296.09|23342.44|23304.44|23334.09|23296.09|10
1620154000000|2021-05-04 18:46:40|23335.3|23297.3|23331.65|23293.65|23335.59|23297.59|23331.3|23293.3|10
1620154010000|2021-05-04 18:46:50|23330.08|23292.08|23331.3|23293.3|23332.88|23294.88|23330.08|23292.08|10
1620154020000|2021-05-04 18:47:00|23331.17|23293.17|23341.11|23303.11|23341.11|23303.11|23331.17|23293.17|10
1620154030000|2021-05-04 18:47:10|23340.71|23302.71|23344.31|23306.31|23346.59|23308.59|23340.71|23302.71|10
1620154040000|2021-05-04 18:47:20|23341.55|23303.55|23348.76|23310.76|23349.69|23311.69|23341.05|23303.05|10
1620154050000|2021-05-04 18:47:30|23348.39|23310.39|23349.64|23311.64|23349.64|23311.64|23345.66|23307.66|10
1620154060000|2021-05-04 18:47:40|23350.31|23312.31|23350.29|23312.29|23350.85|23312.85|23348.96|23310.96|10
1620154070000|2021-05-04 18:47:50|23350.57|23312.57|23351.85|23313.85|23352.39|23314.39|23348.72|23310.72|10
1620154080000|2021-05-04 18:48:00|23350.11|23312.11|23348.3|23310.3|23350.47|23312.47|23348.3|23310.3|9
1620154090000|2021-05-04 18:48:10|23346.94|23308.94|23343.1|23305.1|23346.94|23308.94|23342.04|23304.04|10
1620154100000|2021-05-04 18:48:20|23343.19|23305.19|23333.79|23295.79|23343.19|23305.19|23333.49|23295.49|10
1620154110000|2021-05-04 18:48:30|23333.72|23295.72|23316.31|23278.31|23333.72|23295.72|23316.31|23278.31|10
1620154120000|2021-05-04 18:48:40|23317.56|23279.56|23312.63|23274.63|23320.3|23282.3|23312.51|23274.51|10
1620154130000|2021-05-04 18:48:50|23316.69|23278.69|23326.13|23288.13|23326.13|23288.13|23316.69|23278.69|9
1620154140000|2021-05-04 18:49:00|23327.73|23289.73|23323.32|23285.32|23331.02|23293.02|23323.32|23285.32|10
1620154150000|2021-05-04 18:49:10|23321.56|23283.56|23317.69|23279.69|23321.56|23283.56|23317.12|23279.12|10
1620154160000|2021-05-04 18:49:20|23318.77|23280.77|23318.7|23280.7|23318.77|23280.77|23315.34|23277.34|10
1620154170000|2021-05-04 18:49:30|23319.35|23281.35|23323.36|23285.36|23323.36|23285.36|23317.63|23279.63|10
1620154180000|2021-05-04 18:49:40|23324.19|23286.19|23328.56|23290.56|23328.56|23290.56|23324.19|23286.19|10
1620154190000|2021-05-04 18:49:50|23326.85|23288.85|23330.42|23292.42|23330.42|23292.42|23325.81|23287.81|10
1620154200000|2021-05-04 18:50:00|23334.54|23296.54|23356.61|23318.61|23356.61|23318.61|23334.54|23296.54|10
1620154210000|2021-05-04 18:50:10|23360.87|23322.87|23359.87|23321.87|23364.19|23326.19|23358.78|23320.78|10
1620154220000|2021-05-04 18:50:20|23357.77|23319.77|23360.14|23322.14|23367.29|23329.29|23357.77|23319.77|10
1620154230000|2021-05-04 18:50:30|23360.43|23322.43|23353.72|23315.72|23362.21|23324.21|23353.72|23315.72|10
1620154240000|2021-05-04 18:50:40|23351.51|23313.51|23356.04|23318.04|23356.95|23318.95|23351.51|23313.51|10
1620154250000|2021-05-04 18:50:50|23353.69|23315.69|23352.18|23314.18|23353.69|23315.69|23351.16|23313.16|10
1620154260000|2021-05-04 18:51:00|23352.27|23314.27|23356.32|23318.32|23356.32|23318.32|23351.39|23313.39|10
1620154270000|2021-05-04 18:51:10|23356.39|23318.39|23360.39|23322.39|23360.39|23322.39|23356.39|23318.39|10
1620154280000|2021-05-04 18:51:20|23360.23|23322.23|23356.53|23318.53|23362.93|23324.93|23356.53|23318.53|10
1620154290000|2021-05-04 18:51:30|23356.97|23318.97|23362.84|23324.84|23363.73|23325.73|23356.97|23318.97|10
1620154300000|2021-05-04 18:51:40|23363.21|23325.21|23370.07|23332.07|23370.07|23332.07|23363.21|23325.21|10
1620154310000|2021-05-04 18:51:50|23370.11|23332.11|23374.27|23336.27|23374.27|23336.27|23370.11|23332.11|10
1620154320000|2021-05-04 18:52:00|23374.55|23336.55|23385.08|23347.08|23385.08|23347.08|23374.55|23336.55|10
1620154330000|2021-05-04 18:52:10|23385.01|23347.01|23381.08|23343.08|23385.45|23347.45|23379.73|23341.73|10
1620154340000|2021-05-04 18:52:20|23379.9|23341.9|23370.66|23332.66|23379.9|23341.9|23370.66|23332.66|10
1620154350000|2021-05-04 18:52:30|23367.91|23329.91|23367.14|23329.14|23372.13|23334.13|23367.14|23329.14|10
1620154360000|2021-05-04 18:52:40|23365.58|23327.58|23363.31|23325.31|23365.97|23327.97|23362.5|23324.5|10
1620154370000|2021-05-04 18:52:50|23362.59|23324.59|23364.28|23326.28|23365.37|23327.37|23362.59|23324.59|10
1620154380000|2021-05-04 18:53:00|23365.83|23327.83|23369.04|23331.04|23370.16|23332.16|23363.86|23325.86|10
1620154390000|2021-05-04 18:53:10|23369.4|23331.4|23360.99|23322.99|23369.4|23331.4|23360.74|23322.74|10
1620154400000|2021-05-04 18:53:20|23359.2|23321.2|23350.29|23312.29|23359.2|23321.2|23350.29|23312.29|10
1620154410000|2021-05-04 18:53:30|23349.19|23311.19|23353.17|23315.17|23353.48|23315.48|23348.38|23310.38|10
1620154420000|2021-05-04 18:53:40|23352.42|23314.42|23338.97|23300.97|23352.42|23314.42|23338.97|23300.97|10
1620154430000|2021-05-04 18:53:50|23337.78|23299.78|23327.1|23289.1|23337.78|23299.78|23327.1|23289.1|10
1620154440000|2021-05-04 18:54:00|23327.9|23289.9|23340.45|23302.45|23340.45|23302.45|23326.72|23288.72|10
1620154450000|2021-05-04 18:54:10|23342.96|23304.96|23344.49|23306.49|23344.77|23306.77|23341.71|23303.71|10
1620154460000|2021-05-04 18:54:20|23344.09|23306.09|23355.98|23317.98|23358.11|23320.11|23344.09|23306.09|10
1620154470000|2021-05-04 18:54:30|23356.61|23318.61|23358.64|23320.64|23358.78|23320.78|23355.95|23317.95|10
1620154480000|2021-05-04 18:54:40|23357.4|23319.4|23353.44|23315.44|23357.4|23319.4|23353.44|23315.44|10
1620154490000|2021-05-04 18:54:50|23351.79|23313.79|23343.48|23305.48|23353.15|23315.15|23342.99|23304.99|10
1620154500000|2021-05-04 18:55:00|23343.28|23305.28|23340.14|23302.14|23344.18|23306.18|23340.14|23302.14|10
1620154510000|2021-05-04 18:55:10|23338.65|23300.65|23337.75|23299.75|23339.46|23301.46|23337.75|23299.75|10
1620154520000|2021-05-04 18:55:20|23336.44|23298.44|23337.81|23299.81|23339.38|23301.38|23335.38|23297.38|10
1620154530000|2021-05-04 18:55:30|23338.03|23300.03|23338.69|23300.69|23341.38|23303.38|23338.03|23300.03|10
1620154540000|2021-05-04 18:55:40|23339.36|23301.36|23342.9|23304.9|23342.9|23304.9|23338.7|23300.7|9
1620154550000|2021-05-04 18:55:50|23343.71|23305.71|23343.39|23305.39|23345.63|23307.63|23343.21|23305.21|10
1620154560000|2021-05-04 18:56:00|23343.38|23305.38|23352.08|23314.08|23352.08|23314.08|23343.38|23305.38|10
1620154570000|2021-05-04 18:56:10|23352.77|23314.77|23354.67|23316.67|23355.69|23317.69|23351.53|23313.53|10
1620154580000|2021-05-04 18:56:20|23355.23|23317.23|23353.14|23315.14|23355.23|23317.23|23352.44|23314.44|10
1620154590000|2021-05-04 18:56:30|23353.21|23315.21|23354.98|23316.98|23355.79|23317.79|23353.08|23315.08|10
1620154600000|2021-05-04 18:56:40|23355.63|23317.63|23356.61|23318.61|23357.31|23319.31|23354.26|23316.26|9
1620154610000|2021-05-04 18:56:50|23356.24|23318.24|23354.85|23316.85|23357.16|23319.16|23354.85|23316.85|10
1620154620000|2021-05-04 18:57:00|23355.05|23317.05|23351.02|23313.02|23355.05|23317.05|23351.02|23313.02|10
1620154630000|2021-05-04 18:57:10|23351.25|23313.25|23346.96|23308.96|23351.25|23313.25|23346.96|23308.96|10
1620154640000|2021-05-04 18:57:20|23346.37|23308.37|23334.71|23296.71|23346.37|23308.37|23334.71|23296.71|10
1620154650000|2021-05-04 18:57:30|23332.44|23294.44|23330.11|23292.11|23332.76|23294.76|23330.11|23292.11|10
1620154660000|2021-05-04 18:57:40|23329.09|23291.09|23323.51|23285.51|23329.09|23291.09|23323.51|23285.51|10
1620154670000|2021-05-04 18:57:50|23322.01|23284.01|23306.65|23268.65|23322.01|23284.01|23306.65|23268.65|10
1620154680000|2021-05-04 18:58:00|23307.22|23269.22|23307.64|23269.64|23311|23273|23307.22|23269.22|10
1620154690000|2021-05-04 18:58:10|23306.78|23268.78|23312.69|23274.69|23312.69|23274.69|23306.59|23268.59|10
1620154700000|2021-05-04 18:58:20|23316.46|23278.46|23317.3|23279.3|23317.3|23279.3|23316.2|23278.2|10
1620154710000|2021-05-04 18:58:30|23317|23279|23320.1|23282.1|23320.1|23282.1|23317|23279|10
1620154720000|2021-05-04 18:58:40|23323.95|23285.95|23327.58|23289.58|23328.56|23290.56|23323.95|23285.95|10
1620154730000|2021-05-04 18:58:50|23326.41|23288.41|23330.21|23292.21|23330.53|23292.53|23326.29|23288.29|10
1620154740000|2021-05-04 18:59:00|23328.58|23290.58|23328.34|23290.34|23328.64|23290.64|23327.27|23289.27|10
1620154750000|2021-05-04 18:59:10|23328.4|23290.4|23333.22|23295.22|23335.5|23297.5|23328.4|23290.4|10
1620154760000|2021-05-04 18:59:20|23332.14|23294.14|23322.02|23284.02|23332.14|23294.14|23322.02|23284.02|10
1620154770000|2021-05-04 18:59:30|23322|23284|23321.12|23283.12|23322.45|23284.45|23319.72|23281.72|10
1620154780000|2021-05-04 18:59:40|23321.07|23283.07|23325.71|23287.71|23326.46|23288.46|23321.07|23283.07|10
1620154790000|2021-05-04 18:59:50|23325.33|23287.33|23323.19|23285.19|23325.33|23287.33|23322.91|23284.91|10
1620154800000|2021-05-04 19:00:00|23320.96|23282.96|23309.04|23271.04|23320.96|23282.96|23309.04|23271.04|10
1620154810000|2021-05-04 19:00:10|23300.03|23262.03|23284.61|23246.61|23300.03|23262.03|23284.61|23246.61|10
1620154820000|2021-05-04 19:00:20|23285.43|23247.43|23292.21|23254.21|23292.21|23254.21|23285.43|23247.43|10
1620154830000|2021-05-04 19:00:30|23292.05|23254.05|23296|23258|23296|23258|23292.03|23254.03|10
1620154840000|2021-05-04 19:00:40|23296.9|23258.9|23318.15|23280.15|23318.15|23280.15|23296.9|23258.9|10
1620154850000|2021-05-04 19:00:50|23317.94|23279.94|23321.51|23283.51|23321.89|23283.89|23317.94|23279.94|10
1620154860000|2021-05-04 19:01:00|23322.19|23284.19|23328.91|23290.91|23329.36|23291.36|23322.19|23284.19|10
1620154870000|2021-05-04 19:01:10|23328.04|23290.04|23328.6|23290.6|23336.54|23298.54|23327.21|23289.21|10
1620154880000|2021-05-04 19:01:20|23329.91|23291.91|23333.2|23295.2|23334.8|23296.8|23329.91|23291.91|10
1620154890000|2021-05-04 19:01:30|23331.52|23293.52|23307.06|23269.06|23331.52|23293.52|23307.06|23269.06|10
1620154900000|2021-05-04 19:01:40|23307.2|23269.2|23285.85|23247.85|23307.2|23269.2|23285.85|23247.85|10
1620154910000|2021-05-04 19:01:50|23280.48|23242.48|23258.31|23220.31|23280.48|23242.48|23258.31|23220.31|9
1620154920000|2021-05-04 19:02:00|23259.39|23221.39|23260.81|23222.81|23268.21|23230.21|23259.39|23221.39|10
1620154930000|2021-05-04 19:02:10|23267.51|23229.51|23277.58|23239.58|23278.99|23240.99|23267.51|23229.51|10
1620154940000|2021-05-04 19:02:20|23277.34|23239.34|23278.04|23240.04|23278.23|23240.23|23277.34|23239.34|10
1620154950000|2021-05-04 19:02:30|23278.88|23240.88|23284.36|23246.36|23284.36|23246.36|23278.88|23240.88|10
1620154960000|2021-05-04 19:02:40|23287.77|23249.77|23291.19|23253.19|23291.19|23253.19|23287.77|23249.77|10
1620154970000|2021-05-04 19:02:50|23292.53|23254.53|23293.46|23255.46|23295.01|23257.01|23292.53|23254.53|10
1620154980000|2021-05-04 19:03:00|23291.29|23253.29|23295.13|23257.13|23297.42|23259.42|23291.29|23253.29|10
1620154990000|2021-05-04 19:03:10|23296.02|23258.02|23301.12|23263.12|23301.12|23263.12|23296.02|23258.02|10
1620155000000|2021-05-04 19:03:20|23301.4|23263.4|23307.62|23269.62|23307.62|23269.62|23301.4|23263.4|10
1620155010000|2021-05-04 19:03:30|23306.78|23268.78|23307.84|23269.84|23308|23270|23305.09|23267.09|10
1620155020000|2021-05-04 19:03:40|23309.81|23271.81|23318.57|23280.57|23318.57|23280.57|23309.81|23271.81|10
1620155030000|2021-05-04 19:03:50|23319.04|23281.04|23311.2|23273.2|23319.64|23281.64|23311.2|23273.2|9
1620155040000|2021-05-04 19:04:00|23308.4|23270.4|23300.54|23262.54|23308.4|23270.4|23299.73|23261.73|10
1620155050000|2021-05-04 19:04:10|23298.94|23260.94|23283.39|23245.39|23298.94|23260.94|23283.39|23245.39|10
1620155060000|2021-05-04 19:04:20|23283.38|23245.38|23290.11|23252.11|23290.11|23252.11|23280.07|23242.07|10
1620155070000|2021-05-04 19:04:30|23290.22|23252.22|23294.84|23256.84|23296.45|23258.45|23289.55|23251.55|10
1620155080000|2021-05-04 19:04:40|23294.4|23256.4|23295.06|23257.06|23301.57|23263.57|23294.4|23256.4|10
1620155090000|2021-05-04 19:04:50|23294.77|23256.77|23290.4|23252.4|23294.77|23256.77|23290.15|23252.15|10
1620155100000|2021-05-04 19:05:00|23291.36|23253.36|23292.08|23254.08|23292.76|23254.76|23290.03|23252.03|10
1620155110000|2021-05-04 19:05:10|23292.15|23254.15|23289.15|23251.15|23292.49|23254.49|23289.15|23251.15|10
1620155120000|2021-05-04 19:05:20|23287.36|23249.36|23285.84|23247.84|23288.43|23250.43|23285.84|23247.84|10
1620155130000|2021-05-04 19:05:30|23286.01|23248.01|23273.85|23235.85|23286.28|23248.28|23273.85|23235.85|10
1620155140000|2021-05-04 19:05:40|23272.4|23234.4|23264.56|23226.56|23272.4|23234.4|23264.56|23226.56|10
1620155150000|2021-05-04 19:05:50|23263.8|23225.8|23260.82|23222.82|23265.37|23227.37|23260.82|23222.82|10
1620155160000|2021-05-04 19:06:00|23260.58|23222.58|23267.85|23229.85|23267.85|23229.85|23260.58|23222.58|10
1620155170000|2021-05-04 19:06:10|23269.39|23231.39|23278.36|23240.36|23278.36|23240.36|23268.61|23230.61|10
1620155180000|2021-05-04 19:06:20|23278.37|23240.37|23284.53|23246.53|23285.36|23247.36|23278.37|23240.37|10
1620155190000|2021-05-04 19:06:30|23285.9|23247.9|23284.05|23246.05|23287.43|23249.43|23284.05|23246.05|10
1620155200000|2021-05-04 19:06:40|23281.49|23243.49|23272.09|23234.09|23281.49|23243.49|23272.09|23234.09|10
1620155210000|2021-05-04 19:06:50|23271.76|23233.76|23266.29|23228.29|23271.76|23233.76|23266.29|23228.29|10
1620155220000|2021-05-04 19:07:00|23266.3|23228.3|23260.04|23222.04|23266.3|23228.3|23260.04|23222.04|10
1620155230000|2021-05-04 19:07:10|23258.07|23220.07|23260.07|23222.07|23260.51|23222.51|23258.07|23220.07|10
1620155240000|2021-05-04 19:07:20|23260.37|23222.37|23260.3|23222.3|23260.94|23222.94|23259.83|23221.83|10
1620155250000|2021-05-04 19:07:30|23260.14|23222.14|23259.89|23221.89|23260.41|23222.41|23258.77|23220.77|10
1620155260000|2021-05-04 19:07:40|23259.71|23221.71|23262.62|23224.62|23262.99|23224.99|23258.92|23220.92|9
1620155270000|2021-05-04 19:07:50|23262.78|23224.78|23258.75|23220.75|23263.58|23225.58|23258.75|23220.75|10
1620155280000|2021-05-04 19:08:00|23258.84|23220.84|23261.34|23223.34|23261.34|23223.34|23258.62|23220.62|9
1620155290000|2021-05-04 19:08:10|23261.48|23223.48|23267.02|23229.02|23267.7|23229.7|23261.48|23223.48|10
1620155300000|2021-05-04 19:08:20|23267.21|23229.21|23267.94|23229.94|23267.94|23229.94|23266.58|23228.58|10
1620155310000|2021-05-04 19:08:30|23268.29|23230.29|23269.42|23231.42|23269.49|23231.49|23268.29|23230.29|10
1620155320000|2021-05-04 19:08:40|23269.86|23231.86|23267.91|23229.91|23269.91|23231.91|23267.91|23229.91|10
1620155330000|2021-05-04 19:08:50|23267.84|23229.84|23262.99|23224.99|23267.84|23229.84|23262.91|23224.91|10
1620155340000|2021-05-04 19:09:00|23262.52|23224.52|23248.35|23210.35|23262.52|23224.52|23248.35|23210.35|10
1620155350000|2021-05-04 19:09:10|23248.66|23210.66|23242.94|23204.94|23248.66|23210.66|23242.52|23204.52|10
1620155360000|2021-05-04 19:09:20|23241.75|23203.75|23234.88|23196.88|23241.75|23203.75|23234.88|23196.88|10
1620155370000|2021-05-04 19:09:30|23230.17|23192.17|23219.83|23181.83|23230.17|23192.17|23219.83|23181.83|10
1620155380000|2021-05-04 19:09:40|23219.07|23181.07|23211.6|23173.6|23219.07|23181.07|23211.6|23173.6|10
1620155390000|2021-05-04 19:09:50|23211.52|23173.52|23209.81|23171.81|23213.13|23175.13|23208.31|23170.31|10
1620155400000|2021-05-04 19:10:00|23210.57|23172.57|23239.5|23201.5|23239.5|23201.5|23210.57|23172.57|10
1620155410000|2021-05-04 19:10:10|23239.82|23201.82|23245.65|23207.65|23246.87|23208.87|23239.35|23201.35|10
1620155420000|2021-05-04 19:10:20|23246.63|23208.63|23255.82|23217.82|23255.88|23217.88|23243.4|23205.4|10
1620155430000|2021-05-04 19:10:30|23262.45|23224.45|23245.48|23207.48|23262.45|23224.45|23245.48|23207.48|10
1620155440000|2021-05-04 19:10:40|23245.8|23207.8|23238.38|23200.38|23245.8|23207.8|23237.7|23199.7|10
1620155450000|2021-05-04 19:10:50|23236.88|23198.88|23238.62|23200.62|23238.62|23200.62|23236.54|23198.54|10
1620155460000|2021-05-04 19:11:00|23238.22|23200.22|23234.29|23196.29|23238.22|23200.22|23234.29|23196.29|10
1620155470000|2021-05-04 19:11:10|23235.01|23197.01|23239.47|23201.47|23240.08|23202.08|23234.35|23196.35|10
1620155480000|2021-05-04 19:11:20|23238.34|23200.34|23241.98|23203.98|23241.98|23203.98|23238.34|23200.34|10
1620155490000|2021-05-04 19:11:30|23244.46|23206.46|23250.05|23212.05|23251|23213|23244.46|23206.46|10
1620155500000|2021-05-04 19:11:40|23250.61|23212.61|23251.56|23213.56|23253.48|23215.48|23250.61|23212.61|10
1620155510000|2021-05-04 19:11:50|23251.24|23213.24|23246.46|23208.46|23251.34|23213.34|23246.45|23208.45|10
1620155520000|2021-05-04 19:12:00|23246.39|23208.39|23239.85|23201.85|23246.39|23208.39|23239.71|23201.71|10
1620155530000|2021-05-04 19:12:10|23238.9|23200.9|23239.23|23201.23|23241.05|23203.05|23238.9|23200.9|10
1620155540000|2021-05-04 19:12:20|23239.07|23201.07|23235.32|23197.32|23239.47|23201.47|23235.24|23197.24|10
1620155550000|2021-05-04 19:12:30|23234.45|23196.45|23234.31|23196.31|23235.58|23197.58|23233.7|23195.7|10
1620155560000|2021-05-04 19:12:40|23234.6|23196.6|23229.66|23191.66|23235.07|23197.07|23229.66|23191.66|10
1620155570000|2021-05-04 19:12:50|23227.9|23189.9|23223.03|23185.03|23227.9|23189.9|23222.23|23184.23|10
1620155580000|2021-05-04 19:13:00|23223|23185|23224.97|23186.97|23224.97|23186.97|23222.82|23184.82|10
1620155590000|2021-05-04 19:13:10|23225|23187|23228.22|23190.22|23228.22|23190.22|23225|23187|10
1620155600000|2021-05-04 19:13:20|23228.13|23190.13|23226.89|23188.89|23229.48|23191.48|23226.89|23188.89|10
1620155610000|2021-05-04 19:13:30|23226.01|23188.01|23212.49|23174.49|23226.01|23188.01|23212.49|23174.49|10
1620155620000|2021-05-04 19:13:40|23207.3|23169.3|23191.95|23153.95|23207.3|23169.3|23191.72|23153.72|10
1620155630000|2021-05-04 19:13:50|23189.25|23151.25|23168.76|23130.76|23189.25|23151.25|23168.76|23130.76|10
1620155640000|2021-05-04 19:14:00|23167.19|23129.19|23159.25|23121.25|23167.19|23129.19|23159.25|23121.25|10
1620155650000|2021-05-04 19:14:10|23157.68|23119.68|23155.03|23117.03|23160.28|23122.28|23153.01|23115.01|10
1620155660000|2021-05-04 19:14:20|23159.89|23121.89|23172.15|23134.15|23172.15|23134.15|23159.89|23121.89|10
1620155670000|2021-05-04 19:14:30|23172.73|23134.73|23172.54|23134.54|23173.46|23135.46|23171.26|23133.26|10
1620155680000|2021-05-04 19:14:40|23173|23135|23179.41|23141.41|23179.46|23141.46|23173|23135|10
1620155690000|2021-05-04 19:14:50|23180.64|23142.64|23178.84|23140.84|23180.73|23142.73|23178.52|23140.52|9
1620155700000|2021-05-04 19:15:00|23177.09|23139.09|23178.88|23140.88|23178.88|23140.88|23172.98|23134.98|10
1620155710000|2021-05-04 19:15:10|23179.2|23141.2|23183.73|23145.73|23184.54|23146.54|23178.99|23140.99|10
1620155720000|2021-05-04 19:15:20|23182.03|23144.03|23186.38|23148.38|23186.38|23148.38|23179.96|23141.96|9
1620155730000|2021-05-04 19:15:30|23186.69|23148.69|23196.76|23158.76|23196.76|23158.76|23186.69|23148.69|10
1620155740000|2021-05-04 19:15:40|23197.49|23159.49|23201.74|23163.74|23201.74|23163.74|23197.49|23159.49|10
1620155750000|2021-05-04 19:15:50|23202.05|23164.05|23205.43|23167.43|23207.93|23169.93|23202.05|23164.05|10
1620155760000|2021-05-04 19:16:00|23202.83|23164.83|23190.18|23152.18|23202.83|23164.83|23190.18|23152.18|10
1620155770000|2021-05-04 19:16:10|23189.76|23151.76|23181.88|23143.88|23189.76|23151.76|23180.97|23142.97|10
1620155780000|2021-05-04 19:16:20|23182.31|23144.31|23181.78|23143.78|23183.77|23145.77|23181.15|23143.15|10
1620155790000|2021-05-04 19:16:30|23182.02|23144.02|23183.63|23145.63|23184.98|23146.98|23181.82|23143.82|10
1620155800000|2021-05-04 19:16:40|23183.69|23145.69|23187.93|23149.93|23187.93|23149.93|23183.69|23145.69|10
1620155810000|2021-05-04 19:16:50|23189.59|23151.59|23197.94|23159.94|23197.94|23159.94|23189.59|23151.59|10
1620155820000|2021-05-04 19:17:00|23198.7|23160.7|23211.27|23173.27|23211.27|23173.27|23198.7|23160.7|10
1620155830000|2021-05-04 19:17:10|23212.01|23174.01|23219.48|23181.48|23219.53|23181.53|23212.01|23174.01|10
1620155840000|2021-05-04 19:17:20|23219.82|23181.82|23217.28|23179.28|23220.66|23182.66|23217.28|23179.28|10
1620155850000|2021-05-04 19:17:30|23216.89|23178.89|23204.03|23166.03|23217.11|23179.11|23204.03|23166.03|10
1620155860000|2021-05-04 19:17:40|23201.21|23163.21|23193.27|23155.27|23201.21|23163.21|23192.77|23154.77|10
1620155870000|2021-05-04 19:17:50|23193.22|23155.22|23193.18|23155.18|23193.68|23155.68|23191.93|23153.93|10
1620155880000|2021-05-04 19:18:00|23193.06|23155.06|23188.82|23150.82|23193.06|23155.06|23188.82|23150.82|10
1620155890000|2021-05-04 19:18:10|23187.81|23149.81|23193.01|23155.01|23193.01|23155.01|23187.81|23149.81|10
1620155900000|2021-05-04 19:18:20|23194.27|23156.27|23212.55|23174.55|23212.55|23174.55|23194.27|23156.27|10
1620155910000|2021-05-04 19:18:30|23217.16|23179.16|23226.09|23188.09|23226.95|23188.95|23217.16|23179.16|10
1620155920000|2021-05-04 19:18:40|23226.86|23188.86|23230.5|23192.5|23230.58|23192.58|23226.86|23188.86|10
1620155930000|2021-05-04 19:18:50|23230.97|23192.97|23229.7|23191.7|23232.51|23194.51|23228.94|23190.94|10
1620155940000|2021-05-04 19:19:00|23227.15|23189.15|23223.68|23185.68|23228.43|23190.43|23223.68|23185.68|10
1620155950000|2021-05-04 19:19:10|23222.58|23184.58|23218.04|23180.04|23222.58|23184.58|23217.75|23179.75|10
1620155960000|2021-05-04 19:19:20|23217.28|23179.28|23211.88|23173.88|23217.46|23179.46|23211.88|23173.88|10
1620155970000|2021-05-04 19:19:30|23211.06|23173.06|23212.13|23174.13|23212.74|23174.74|23210.85|23172.85|10
1620155980000|2021-05-04 19:19:40|23212.12|23174.12|23214.65|23176.65|23214.65|23176.65|23212.12|23174.12|10
1620155990000|2021-05-04 19:19:50|23214.9|23176.9|23211.89|23173.89|23214.9|23176.9|23210.91|23172.91|10
1620156000000|2021-05-04 19:20:00|23211.45|23173.45|23210.13|23172.13|23211.93|23173.93|23210.13|23172.13|10
1620156010000|2021-05-04 19:20:10|23210.01|23172.01|23205.64|23167.64|23211.21|23173.21|23205.64|23167.64|10
1620156020000|2021-05-04 19:20:20|23206.04|23168.04|23207.43|23169.43|23207.43|23169.43|23204.29|23166.29|10
1620156030000|2021-05-04 19:20:30|23206.88|23168.88|23213.05|23175.05|23213.05|23175.05|23205.46|23167.46|10
1620156040000|2021-05-04 19:20:40|23214.51|23176.51|23225.78|23187.78|23225.78|23187.78|23214.51|23176.51|10
1620156050000|2021-05-04 19:20:50|23228.03|23190.03|23228.52|23190.52|23230.65|23192.65|23228.03|23190.03|10
1620156060000|2021-05-04 19:21:00|23228.79|23190.79|23225.94|23187.94|23229.13|23191.13|23225.65|23187.65|10
1620156070000|2021-05-04 19:21:10|23226.92|23188.92|23232.83|23194.83|23234.41|23196.41|23226.92|23188.92|10
1620156080000|2021-05-04 19:21:20|23232.64|23194.64|23229.8|23191.8|23236.68|23198.68|23229.8|23191.8|10
1620156090000|2021-05-04 19:21:30|23228.54|23190.54|23225.12|23187.12|23228.54|23190.54|23225.12|23187.12|10
1620156100000|2021-05-04 19:21:40|23225.23|23187.23|23218.57|23180.57|23226.14|23188.14|23218.57|23180.57|10
1620156110000|2021-05-04 19:21:50|23217.11|23179.11|23221.23|23183.23|23221.23|23183.23|23213.44|23175.44|10
1620156120000|2021-05-04 19:22:00|23221.94|23183.94|23223.78|23185.78|23224.15|23186.15|23221.94|23183.94|10
1620156130000|2021-05-04 19:22:10|23223.56|23185.56|23221|23183|23223.56|23185.56|23220.21|23182.21|10
1620156140000|2021-05-04 19:22:20|23221.7|23183.7|23224.08|23186.08|23224.08|23186.08|23221.7|23183.7|10
1620156150000|2021-05-04 19:22:30|23222.37|23184.37|23220.69|23182.69|23222.37|23184.37|23220.15|23182.15|10
1620156160000|2021-05-04 19:22:40|23221.19|23183.19|23223.31|23185.31|23223.5|23185.5|23220.93|23182.93|10
1620156170000|2021-05-04 19:22:50|23223.29|23185.29|23222.57|23184.57|23223.98|23185.98|23222.57|23184.57|9
1620156180000|2021-05-04 19:23:00|23223.17|23185.17|23220.66|23182.66|23223.17|23185.17|23220.66|23182.66|10
1620156190000|2021-05-04 19:23:10|23220.82|23182.82|23220.74|23182.74|23221.23|23183.23|23219.29|23181.29|10
1620156200000|2021-05-04 19:23:20|23220.75|23182.75|23218.13|23180.13|23221.02|23183.02|23218.13|23180.13|10
1620156210000|2021-05-04 19:23:30|23218.75|23180.75|23218.22|23180.22|23219.92|23181.92|23218.09|23180.09|10
1620156220000|2021-05-04 19:23:40|23217.56|23179.56|23221.51|23183.51|23221.73|23183.73|23217.53|23179.53|10
1620156230000|2021-05-04 19:23:50|23221.58|23183.58|23223.82|23185.82|23226.05|23188.05|23221.58|23183.58|10
1620156240000|2021-05-04 19:24:00|23223.94|23185.94|23223.37|23185.37|23224.28|23186.28|23223.37|23185.37|10
1620156250000|2021-05-04 19:24:10|23224.44|23186.44|23221.81|23183.81|23224.44|23186.44|23221.81|23183.81|9
1620156260000|2021-05-04 19:24:20|23221.27|23183.27|23222.64|23184.64|23222.64|23184.64|23220.18|23182.18|10
1620156270000|2021-05-04 19:24:30|23222.22|23184.22|23223.37|23185.37|23223.37|23185.37|23222.22|23184.22|10
1620156280000|2021-05-04 19:24:40|23223.65|23185.65|23225.72|23187.72|23226.91|23188.91|23223.41|23185.41|9
1620156290000|2021-05-04 19:24:50|23226.09|23188.09|23224.46|23186.46|23227.29|23189.29|23224.46|23186.46|10
1620156300000|2021-05-04 19:25:00|23224.35|23186.35|23221.05|23183.05|23226.1|23188.1|23221.05|23183.05|10
1620156310000|2021-05-04 19:25:10|23220.24|23182.24|23212.71|23174.71|23220.24|23182.24|23212.71|23174.71|10
1620156320000|2021-05-04 19:25:20|23209.69|23171.69|23204.03|23166.03|23209.69|23171.69|23204.03|23166.03|10
1620156330000|2021-05-04 19:25:30|23203.75|23165.75|23198.78|23160.78|23203.75|23165.75|23198.78|23160.78|10
1620156340000|2021-05-04 19:25:40|23198.33|23160.33|23199.54|23161.54|23199.54|23161.54|23197.75|23159.75|10
1620156350000|2021-05-04 19:25:50|23199.51|23161.51|23198.91|23160.91|23199.51|23161.51|23198.85|23160.85|10
1620156360000|2021-05-04 19:26:00|23199.31|23161.31|23202.97|23164.97|23202.97|23164.97|23198.48|23160.48|10
1620156370000|2021-05-04 19:26:10|23203.44|23165.44|23204.18|23166.18|23205.68|23167.68|23203|23165|10
1620156380000|2021-05-04 19:26:20|23203.65|23165.65|23202.26|23164.26|23204.52|23166.52|23202.26|23164.26|9
1620156390000|2021-05-04 19:26:30|23201.55|23163.55|23203.62|23165.62|23203.62|23165.62|23201.55|23163.55|10
1620156400000|2021-05-04 19:26:40|23204.57|23166.57|23204.86|23166.86|23205.48|23167.48|23204.05|23166.05|10
1620156410000|2021-05-04 19:26:50|23204.2|23166.2|23203.12|23165.12|23205.31|23167.31|23203.07|23165.07|10
1620156420000|2021-05-04 19:27:00|23203.21|23165.21|23203.57|23165.57|23203.57|23165.57|23202.22|23164.22|10
1620156430000|2021-05-04 19:27:10|23203.71|23165.71|23203.32|23165.32|23203.85|23165.85|23203.15|23165.15|10
1620156440000|2021-05-04 19:27:20|23203.47|23165.47|23203.58|23165.58|23205.15|23167.15|23203.47|23165.47|10
1620156450000|2021-05-04 19:27:30|23203.95|23165.95|23205.31|23167.31|23205.31|23167.31|23203.95|23165.95|9
1620156460000|2021-05-04 19:27:40|23205.02|23167.02|23206.55|23168.55|23206.55|23168.55|23204.91|23166.91|10
1620156470000|2021-05-04 19:27:50|23207.46|23169.46|23219.79|23181.79|23219.79|23181.79|23207.32|23169.32|10
1620156480000|2021-05-04 19:28:00|23222.25|23184.25|23230.52|23192.52|23230.52|23192.52|23222.25|23184.25|10
1620156490000|2021-05-04 19:28:10|23231.25|23193.25|23232.19|23194.19|23234.24|23196.24|23231.25|23193.25|10
1620156500000|2021-05-04 19:28:20|23232.35|23194.35|23228.03|23190.03|23232.35|23194.35|23228.03|23190.03|10
1620156510000|2021-05-04 19:28:30|23226.36|23188.36|23223.52|23185.52|23226.41|23188.41|23223.28|23185.28|10
1620156520000|2021-05-04 19:28:40|23222.17|23184.17|23215.87|23177.87|23222.17|23184.17|23215.87|23177.87|10
1620156530000|2021-05-04 19:28:50|23215.31|23177.31|23212.5|23174.5|23215.32|23177.32|23212.5|23174.5|10
1620156540000|2021-05-04 19:29:00|23212.66|23174.66|23209.26|23171.26|23212.66|23174.66|23209.26|23171.26|10
1620156550000|2021-05-04 19:29:10|23209.38|23171.38|23209.94|23171.94|23211.5|23173.5|23209.38|23171.38|10
1620156560000|2021-05-04 19:29:20|23208.98|23170.98|23197.63|23159.63|23208.98|23170.98|23197.63|23159.63|10
1620156570000|2021-05-04 19:29:30|23196.54|23158.54|23188.54|23150.54|23196.54|23158.54|23188.54|23150.54|10
1620156580000|2021-05-04 19:29:40|23187.18|23149.18|23185.07|23147.07|23187.73|23149.73|23185.07|23147.07|10
1620156590000|2021-05-04 19:29:50|23185.37|23147.37|23183.05|23145.05|23185.87|23147.87|23183.05|23145.05|10
1620156600000|2021-05-04 19:30:00|23182.98|23144.98|23186.79|23148.79|23186.79|23148.79|23182.9|23144.9|10
1620156610000|2021-05-04 19:30:10|23187.04|23149.04|23196.43|23158.43|23196.43|23158.43|23187.04|23149.04|10
1620156620000|2021-05-04 19:30:20|23198.21|23160.21|23199.07|23161.07|23199.07|23161.07|23196.78|23158.78|10
1620156630000|2021-05-04 19:30:30|23199.77|23161.77|23213.37|23175.37|23213.37|23175.37|23199.77|23161.77|10
1620156640000|2021-05-04 19:30:40|23213.22|23175.22|23213.65|23175.65|23213.93|23175.93|23211.97|23173.97|10
1620156650000|2021-05-04 19:30:50|23214.35|23176.35|23218.76|23180.76|23218.76|23180.76|23214.35|23176.35|10
1620156660000|2021-05-04 19:31:00|23219.35|23181.35|23217.82|23179.82|23220.14|23182.14|23217.82|23179.82|10
1620156670000|2021-05-04 19:31:10|23217.9|23179.9|23217.85|23179.85|23218.58|23180.58|23216.78|23178.78|10
1620156680000|2021-05-04 19:31:20|23218.74|23180.74|23221.39|23183.39|23221.39|23183.39|23218.74|23180.74|10
1620156690000|2021-05-04 19:31:30|23220.85|23182.85|23221.45|23183.45|23221.45|23183.45|23218.84|23180.84|10
1620156700000|2021-05-04 19:31:40|23221.54|23183.54|23227.11|23189.11|23227.11|23189.11|23221.54|23183.54|10
1620156710000|2021-05-04 19:31:50|23227.3|23189.3|23236.29|23198.29|23236.29|23198.29|23227.3|23189.3|10
1620156720000|2021-05-04 19:32:00|23236.09|23198.09|23241.11|23203.11|23241.11|23203.11|23236.09|23198.09|10
1620156730000|2021-05-04 19:32:10|23240.82|23202.82|23244.47|23206.47|23246.03|23208.03|23240.82|23202.82|10
1620156740000|2021-05-04 19:32:20|23245.2|23207.2|23250.74|23212.74|23250.74|23212.74|23245.16|23207.16|10
1620156750000|2021-05-04 19:32:30|23250.73|23212.73|23247.02|23209.02|23250.75|23212.75|23247.02|23209.02|10
1620156760000|2021-05-04 19:32:40|23246.5|23208.5|23239.05|23201.05|23246.5|23208.5|23239.05|23201.05|10
1620156770000|2021-05-04 19:32:50|23237.75|23199.75|23224.82|23186.82|23237.75|23199.75|23224.82|23186.82|10
1620156780000|2021-05-04 19:33:00|23222.56|23184.56|23212.39|23174.39|23222.56|23184.56|23212.39|23174.39|10
1620156790000|2021-05-04 19:33:10|23213.12|23175.12|23212.2|23174.2|23213.46|23175.46|23211.75|23173.75|10
1620156800000|2021-05-04 19:33:20|23212.39|23174.39|23206.72|23168.72|23212.39|23174.39|23206.72|23168.72|10
1620156810000|2021-05-04 19:33:30|23199.57|23161.57|23183.39|23145.39|23199.62|23161.62|23183.39|23145.39|10
1620156820000|2021-05-04 19:33:40|23180.7|23142.7|23174.8|23136.8|23180.7|23142.7|23174.8|23136.8|10
1620156830000|2021-05-04 19:33:50|23173.39|23135.39|23180.51|23142.51|23182.33|23144.33|23173.39|23135.39|10
1620156840000|2021-05-04 19:34:00|23179.91|23141.91|23179.2|23141.2|23179.91|23141.91|23177.09|23139.09|10
1620156850000|2021-05-04 19:34:10|23180.63|23142.63|23197.66|23159.66|23197.86|23159.86|23180.63|23142.63|10
1620156860000|2021-05-04 19:34:20|23199.07|23161.07|23211.94|23173.94|23211.94|23173.94|23199.07|23161.07|10
1620156870000|2021-05-04 19:34:30|23212.95|23174.95|23214.8|23176.8|23214.85|23176.85|23212.21|23174.21|10
1620156880000|2021-05-04 19:34:40|23214.72|23176.72|23215.62|23177.62|23215.7|23177.7|23214.13|23176.13|10
1620156890000|2021-05-04 19:34:50|23215.47|23177.47|23217.23|23179.23|23217.23|23179.23|23212.59|23174.59|10
1620156900000|2021-05-04 19:35:00|23217.09|23179.09|23217.63|23179.63|23217.63|23179.63|23216.75|23178.75|10
1620156910000|2021-05-04 19:35:10|23217.52|23179.52|23224.18|23186.18|23224.18|23186.18|23217.52|23179.52|10
1620156920000|2021-05-04 19:35:20|23227.36|23189.36|23237.67|23199.67|23237.67|23199.67|23227.36|23189.36|10
1620156930000|2021-05-04 19:35:30|23238.84|23200.84|23242.67|23204.67|23242.67|23204.67|23238.43|23200.43|10
1620156940000|2021-05-04 19:35:40|23242.89|23204.89|23250.85|23212.85|23250.85|23212.85|23242.89|23204.89|10
1620156950000|2021-05-04 19:35:50|23250.02|23212.02|23246.51|23208.51|23251.23|23213.23|23246.51|23208.51|10
1620156960000|2021-05-04 19:36:00|23246.85|23208.85|23245.5|23207.5|23246.85|23208.85|23244.43|23206.43|10
1620156970000|2021-05-04 19:36:10|23245.48|23207.48|23245.76|23207.76|23245.76|23207.76|23244.41|23206.41|10
1620156980000|2021-05-04 19:36:20|23245.89|23207.89|23254.76|23216.76|23255.08|23217.08|23245.89|23207.89|10
1620156990000|2021-05-04 19:36:30|23254.97|23216.97|23256.64|23218.64|23257.15|23219.15|23254.11|23216.11|10
1620157000000|2021-05-04 19:36:40|23257.44|23219.44|23265.73|23227.73|23265.73|23227.73|23257.44|23219.44|10
1620157010000|2021-05-04 19:36:50|23266.63|23228.63|23265.92|23227.92|23267.96|23229.96|23265.92|23227.92|10
1620157020000|2021-05-04 19:37:00|23265.69|23227.69|23272.84|23234.84|23272.84|23234.84|23265.69|23227.69|10
1620157030000|2021-05-04 19:37:10|23273.16|23235.16|23274.64|23236.64|23274.91|23236.91|23273.06|23235.06|10
1620157040000|2021-05-04 19:37:20|23274.69|23236.69|23264.25|23226.25|23274.93|23236.93|23264.25|23226.25|10
1620157050000|2021-05-04 19:37:30|23262.75|23224.75|23260.28|23222.28|23262.75|23224.75|23260.28|23222.28|10
1620157060000|2021-05-04 19:37:40|23260.98|23222.98|23263.85|23225.85|23263.85|23225.85|23259.89|23221.89|10
1620157070000|2021-05-04 19:37:50|23263.67|23225.67|23257.68|23219.68|23263.67|23225.67|23257.68|23219.68|10
1620157080000|2021-05-04 19:38:00|23257.58|23219.58|23261.63|23223.63|23263.19|23225.19|23257.58|23219.58|9
1620157090000|2021-05-04 19:38:10|23261.78|23223.78|23269.15|23231.15|23269.15|23231.15|23261.78|23223.78|10
1620157100000|2021-05-04 19:38:20|23269.66|23231.66|23270.74|23232.74|23271.54|23233.54|23269.54|23231.54|10
1620157110000|2021-05-04 19:38:30|23270.81|23232.81|23269.12|23231.12|23270.81|23232.81|23268.53|23230.53|10
1620157120000|2021-05-04 19:38:40|23268.14|23230.14|23267.58|23229.58|23268.63|23230.63|23266.79|23228.79|10
1620157130000|2021-05-04 19:38:50|23267.67|23229.67|23270.83|23232.83|23270.83|23232.83|23266.74|23228.74|10
1620157140000|2021-05-04 19:39:00|23271.19|23233.19|23273.41|23235.41|23273.41|23235.41|23269.75|23231.75|10
1620157150000|2021-05-04 19:39:10|23273.55|23235.55|23280.72|23242.72|23280.72|23242.72|23273.55|23235.55|10
1620157160000|2021-05-04 19:39:20|23280.88|23242.88|23281.71|23243.71|23281.97|23243.97|23280.88|23242.88|10
1620157170000|2021-05-04 19:39:30|23281.81|23243.81|23283.35|23245.35|23283.35|23245.35|23281.3|23243.3|10
1620157180000|2021-05-04 19:39:40|23284.55|23246.55|23290.04|23252.04|23290.04|23252.04|23282.83|23244.83|10
1620157190000|2021-05-04 19:39:50|23290.56|23252.56|23292.46|23254.46|23293.6|23255.6|23290.56|23252.56|10
1620157200000|2021-05-04 19:40:00|23290.31|23252.31|23274.56|23236.56|23290.31|23252.31|23274.56|23236.56|10
1620157210000|2021-05-04 19:40:10|23274.43|23236.43|23271.65|23233.65|23274.43|23236.43|23270.25|23232.25|10
1620157220000|2021-05-04 19:40:20|23272.52|23234.52|23269.19|23231.19|23273.73|23235.73|23269.19|23231.19|10
1620157230000|2021-05-04 19:40:30|23268.21|23230.21|23252.39|23214.39|23269.61|23231.61|23252.39|23214.39|10
1620157240000|2021-05-04 19:40:40|23251.43|23213.43|23250.56|23212.56|23253|23215|23249.31|23211.31|10
1620157250000|2021-05-04 19:40:50|23251.83|23213.83|23257.04|23219.04|23257.16|23219.16|23251.83|23213.83|10
1620157260000|2021-05-04 19:41:00|23256.37|23218.37|23255.86|23217.86|23256.37|23218.37|23254.61|23216.61|10
1620157270000|2021-05-04 19:41:10|23256.15|23218.15|23255.2|23217.2|23256.52|23218.52|23254.56|23216.56|10
1620157280000|2021-05-04 19:41:20|23253.47|23215.47|23248.56|23210.56|23253.47|23215.47|23248.56|23210.56|10
1620157290000|2021-05-04 19:41:30|23248.51|23210.51|23248.89|23210.89|23248.89|23210.89|23247.07|23209.07|10
1620157300000|2021-05-04 19:41:40|23248.11|23210.11|23249.58|23211.58|23249.82|23211.82|23248.11|23210.11|10
1620157310000|2021-05-04 19:41:50|23249.1|23211.1|23244.42|23206.42|23249.1|23211.1|23244.37|23206.37|10
1620157320000|2021-05-04 19:42:00|23243.23|23205.23|23237.46|23199.46|23243.23|23205.23|23237.46|23199.46|10
1620157330000|2021-05-04 19:42:10|23236.08|23198.08|23236.76|23198.76|23237.08|23199.08|23235.6|23197.6|10
1620157340000|2021-05-04 19:42:20|23236.7|23198.7|23241.64|23203.64|23241.64|23203.64|23236.7|23198.7|10
1620157350000|2021-05-04 19:42:30|23242.07|23204.07|23243.73|23205.73|23243.73|23205.73|23241.37|23203.37|10
1620157360000|2021-05-04 19:42:40|23244.53|23206.53|23248.69|23210.69|23248.69|23210.69|23244.53|23206.53|10
1620157370000|2021-05-04 19:42:50|23249.49|23211.49|23255.57|23217.57|23255.57|23217.57|23249.49|23211.49|9
1620157380000|2021-05-04 19:43:00|23255.99|23217.99|23259.67|23221.67|23259.67|23221.67|23255.9|23217.9|10
1620157390000|2021-05-04 19:43:10|23259.58|23221.58|23257.07|23219.07|23259.58|23221.58|23256.34|23218.34|10
1620157400000|2021-05-04 19:43:20|23256.85|23218.85|23257.11|23219.11|23258.22|23220.22|23256.26|23218.26|10
1620157410000|2021-05-04 19:43:30|23257.13|23219.13|23258.11|23220.11|23259.6|23221.6|23257.13|23219.13|10
1620157420000|2021-05-04 19:43:40|23258.58|23220.58|23258.16|23220.16|23259.58|23221.58|23258.16|23220.16|9
1620157430000|2021-05-04 19:43:50|23258.47|23220.47|23257.06|23219.06|23259.56|23221.56|23256.81|23218.81|10
1620157440000|2021-05-04 19:44:00|23255.41|23217.41|23254.53|23216.53|23255.41|23217.41|23253.95|23215.95|10
1620157450000|2021-05-04 19:44:10|23255.31|23217.31|23253.72|23215.72|23255.31|23217.31|23253.55|23215.55|10
1620157460000|2021-05-04 19:44:20|23253.47|23215.47|23252.92|23214.92|23254.74|23216.74|23252.92|23214.92|10
1620157470000|2021-05-04 19:44:30|23252.91|23214.91|23255.62|23217.62|23255.62|23217.62|23252.62|23214.62|10
1620157480000|2021-05-04 19:44:40|23255.76|23217.76|23253.59|23215.59|23257.54|23219.54|23253.59|23215.59|10
1620157490000|2021-05-04 19:44:50|23253.09|23215.09|23260.82|23222.82|23260.82|23222.82|23253.03|23215.03|10
1620157500000|2021-05-04 19:45:00|23261.99|23223.99|23288|23250|23288|23250|23261.99|23223.99|10
1620157510000|2021-05-04 19:45:10|23288.18|23250.18|23287.51|23249.51|23290.91|23252.91|23287.39|23249.39|10
1620157520000|2021-05-04 19:45:20|23287.61|23249.61|23291|23253|23291|23253|23285.33|23247.33|10
1620157530000|2021-05-04 19:45:30|23297.4|23259.4|23301.03|23263.03|23301.57|23263.57|23297.4|23259.4|10
1620157540000|2021-05-04 19:45:40|23302.52|23264.52|23312.4|23274.4|23312.4|23274.4|23302.52|23264.52|10
1620157550000|2021-05-04 19:45:50|23313.59|23275.59|23312.16|23274.16|23313.81|23275.81|23311.72|23273.72|10
1620157560000|2021-05-04 19:46:00|23312.36|23274.36|23309.14|23271.14|23312.91|23274.91|23308.62|23270.62|10
1620157570000|2021-05-04 19:46:10|23309.73|23271.73|23311.3|23273.3|23314.51|23276.51|23309.73|23271.73|10
1620157580000|2021-05-04 19:46:20|23307.71|23269.71|23285.69|23247.69|23307.71|23269.71|23285.69|23247.69|10
1620157590000|2021-05-04 19:46:30|23284.7|23246.7|23253.69|23215.69|23284.7|23246.7|23253.69|23215.69|10
1620157600000|2021-05-04 19:46:40|23253.23|23215.23|23252.9|23214.9|23253.26|23215.26|23252.26|23214.26|10
1620157610000|2021-05-04 19:46:50|23254.42|23216.42|23249.69|23211.69|23254.42|23216.42|23249.69|23211.69|10
1620157620000|2021-05-04 19:47:00|23248.69|23210.69|23258.29|23220.29|23258.29|23220.29|23248.69|23210.69|10
1620157630000|2021-05-04 19:47:10|23259.16|23221.16|23265.22|23227.22|23265.22|23227.22|23259.16|23221.16|10
1620157640000|2021-05-04 19:47:20|23267.73|23229.73|23267.52|23229.52|23268|23230|23266.48|23228.48|10
1620157650000|2021-05-04 19:47:30|23267.88|23229.88|23268.63|23230.63|23268.83|23230.83|23267.88|23229.88|10
1620157660000|2021-05-04 19:47:40|23268.11|23230.11|23276.2|23238.2|23276.55|23238.55|23267.91|23229.91|10
1620157670000|2021-05-04 19:47:50|23276.7|23238.7|23284.44|23246.44|23284.44|23246.44|23276.7|23238.7|10
1620157680000|2021-05-04 19:48:00|23284.92|23246.92|23298.76|23260.76|23298.76|23260.76|23284.35|23246.35|10
1620157690000|2021-05-04 19:48:10|23300.71|23262.71|23305.62|23267.62|23305.62|23267.62|23300.44|23262.44|10
1620157700000|2021-05-04 19:48:20|23306.16|23268.16|23303.89|23265.89|23306.16|23268.16|23302.85|23264.85|10
1620157710000|2021-05-04 19:48:30|23303.26|23265.26|23308.17|23270.17|23308.17|23270.17|23303.26|23265.26|10
1620157720000|2021-05-04 19:48:40|23308.15|23270.15|23307.63|23269.63|23308.15|23270.15|23307.32|23269.32|10
1620157730000|2021-05-04 19:48:50|23306.27|23268.27|23303.42|23265.42|23306.27|23268.27|23302.53|23264.53|9
1620157740000|2021-05-04 19:49:00|23303.33|23265.33|23303.64|23265.64|23304.91|23266.91|23303.33|23265.33|9
1620157750000|2021-05-04 19:49:10|23302.15|23264.15|23299.43|23261.43|23302.52|23264.52|23299.43|23261.43|10
1620157760000|2021-05-04 19:49:20|23299.89|23261.89|23298.27|23260.27|23300.94|23262.94|23297.71|23259.71|10
1620157770000|2021-05-04 19:49:30|23297.97|23259.97|23291.21|23253.21|23298.28|23260.28|23291.21|23253.21|10
1620157780000|2021-05-04 19:49:40|23290.99|23252.99|23280.11|23242.11|23291.08|23253.08|23280.11|23242.11|10
1620157790000|2021-05-04 19:49:50|23279.77|23241.77|23258.16|23220.16|23279.77|23241.77|23258.16|23220.16|10
1620157800000|2021-05-04 19:50:00|23257.75|23219.75|23261.44|23223.44|23261.57|23223.57|23257.75|23219.75|10
1620157810000|2021-05-04 19:50:10|23263.85|23225.85|23268.59|23230.59|23268.59|23230.59|23263.05|23225.05|10
1620157820000|2021-05-04 19:50:20|23269.61|23231.61|23266.98|23228.98|23271.45|23233.45|23266.46|23228.46|10
1620157830000|2021-05-04 19:50:30|23267.1|23229.1|23268.39|23230.39|23268.46|23230.46|23266.25|23228.25|10
1620157840000|2021-05-04 19:50:40|23268.2|23230.2|23271.44|23233.44|23272.84|23234.84|23268.2|23230.2|10
1620157850000|2021-05-04 19:50:50|23271.53|23233.53|23277.68|23239.68|23277.68|23239.68|23271.53|23233.53|10
1620157860000|2021-05-04 19:51:00|23281.42|23243.42|23290.23|23252.23|23290.23|23252.23|23281.42|23243.42|10
1620157870000|2021-05-04 19:51:10|23299.56|23261.56|23309.03|23271.03|23309.03|23271.03|23299.56|23261.56|10
1620157880000|2021-05-04 19:51:20|23309.4|23271.4|23309.64|23271.64|23311.62|23273.62|23308.39|23270.39|10
1620157890000|2021-05-04 19:51:30|23307.01|23269.01|23305.33|23267.33|23307.01|23269.01|23303.74|23265.74|10
1620157900000|2021-05-04 19:51:40|23304.45|23266.45|23301.43|23263.43|23304.46|23266.46|23300.17|23262.17|10
1620157910000|2021-05-04 19:51:50|23302.31|23264.31|23301.43|23263.43|23302.42|23264.42|23300.46|23262.46|10
1620157920000|2021-05-04 19:52:00|23300.79|23262.79|23303.37|23265.37|23303.37|23265.37|23300.77|23262.77|9
1620157930000|2021-05-04 19:52:10|23302.88|23264.88|23298.88|23260.88|23302.88|23264.88|23298.88|23260.88|10
1620157940000|2021-05-04 19:52:20|23298.98|23260.98|23297.75|23259.75|23299.45|23261.45|23297.14|23259.14|10
1620157950000|2021-05-04 19:52:30|23296.96|23258.96|23292.46|23254.46|23296.96|23258.96|23292.46|23254.46|10
1620157960000|2021-05-04 19:52:40|23291.85|23253.85|23290.56|23252.56|23291.87|23253.87|23289.9|23251.9|10
1620157970000|2021-05-04 19:52:50|23290.84|23252.84|23291.56|23253.56|23292.13|23254.13|23290.73|23252.73|10
1620157980000|2021-05-04 19:53:00|23290.7|23252.7|23289.52|23251.52|23290.73|23252.73|23289.52|23251.52|10
1620157990000|2021-05-04 19:53:10|23288.61|23250.61|23286.55|23248.55|23289.75|23251.75|23286.55|23248.55|10
1620158000000|2021-05-04 19:53:20|23287.65|23249.65|23288.38|23250.38|23288.38|23250.38|23287.12|23249.12|10
1620158010000|2021-05-04 19:53:30|23287.97|23249.97|23288.27|23250.27|23288.27|23250.27|23287.36|23249.36|10
1620158020000|2021-05-04 19:53:40|23288.14|23250.14|23289.52|23251.52|23290.06|23252.06|23287.67|23249.67|10
1620158030000|2021-05-04 19:53:50|23289.39|23251.39|23291.84|23253.84|23291.93|23253.93|23289.3|23251.3|10
1620158040000|2021-05-04 19:54:00|23292.11|23254.11|23282.68|23244.68|23292.11|23254.11|23281.38|23243.38|9
1620158050000|2021-05-04 19:54:10|23280.05|23242.05|23267.44|23229.44|23280.05|23242.05|23267.44|23229.44|10
1620158060000|2021-05-04 19:54:20|23265.89|23227.89|23256.08|23218.08|23266.04|23228.04|23256.08|23218.08|10
1620158070000|2021-05-04 19:54:30|23256.1|23218.1|23257.14|23219.14|23257.92|23219.92|23255.29|23217.29|10
1620158080000|2021-05-04 19:54:40|23257.06|23219.06|23256.9|23218.9|23257.06|23219.06|23255.45|23217.45|10
1620158090000|2021-05-04 19:54:50|23256.41|23218.41|23256.5|23218.5|23257.95|23219.95|23256.41|23218.41|9
1620158100000|2021-05-04 19:55:00|23256.4|23218.4|23254.17|23216.17|23256.4|23218.4|23254.15|23216.15|10
1620158110000|2021-05-04 19:55:10|23254.92|23216.92|23262.15|23224.15|23262.15|23224.15|23254.92|23216.92|10
1620158120000|2021-05-04 19:55:20|23263.49|23225.49|23271.1|23233.1|23271.1|23233.1|23263.41|23225.41|10
1620158130000|2021-05-04 19:55:30|23271.16|23233.16|23279.75|23241.75|23279.9|23241.9|23270.76|23232.76|10
1620158140000|2021-05-04 19:55:40|23280.33|23242.33|23281.04|23243.04|23282.36|23244.36|23280.33|23242.33|10
1620158150000|2021-05-04 19:55:50|23280.61|23242.61|23283.33|23245.33|23283.33|23245.33|23278.91|23240.91|10
1620158160000|2021-05-04 19:56:00|23282.51|23244.51|23283.16|23245.16|23283.41|23245.41|23282.51|23244.51|10
1620158170000|2021-05-04 19:56:10|23284.81|23246.81|23285.11|23247.11|23285.11|23247.11|23284.03|23246.03|10
1620158180000|2021-05-04 19:56:20|23285.46|23247.46|23285.25|23247.25|23285.46|23247.46|23284.62|23246.62|10
1620158190000|2021-05-04 19:56:30|23286.28|23248.28|23284.05|23246.05|23287.64|23249.64|23282.81|23244.81|10
1620158200000|2021-05-04 19:56:40|23284.01|23246.01|23282.97|23244.97|23284.01|23246.01|23282.1|23244.1|10
1620158210000|2021-05-04 19:56:50|23282.73|23244.73|23283.02|23245.02|23283.02|23245.02|23281.91|23243.91|9
1620158220000|2021-05-04 19:57:00|23282.16|23244.16|23286.32|23248.32|23286.87|23248.87|23282.16|23244.16|10
1620158230000|2021-05-04 19:57:10|23288.64|23250.64|23294.76|23256.76|23295.04|23257.04|23288.17|23250.17|10
1620158240000|2021-05-04 19:57:20|23295.53|23257.53|23300.25|23262.25|23300.25|23262.25|23294.93|23256.93|10
1620158250000|2021-05-04 19:57:30|23300.17|23262.17|23302.46|23264.46|23302.68|23264.68|23300.17|23262.17|10
1620158260000|2021-05-04 19:57:40|23302.16|23264.16|23308.25|23270.25|23308.48|23270.48|23302.16|23264.16|10
1620158270000|2021-05-04 19:57:50|23308.84|23270.84|23306.8|23268.8|23309.68|23271.68|23306.31|23268.31|10
1620158280000|2021-05-04 19:58:00|23307.29|23269.29|23313.74|23275.74|23313.74|23275.74|23307.29|23269.29|10
1620158290000|2021-05-04 19:58:10|23314.22|23276.22|23318.21|23280.21|23318.21|23280.21|23313.14|23275.14|10
1620158300000|2021-05-04 19:58:20|23318.09|23280.09|23334.88|23296.88|23334.88|23296.88|23318.09|23280.09|10
1620158310000|2021-05-04 19:58:30|23336.49|23298.49|23337.52|23299.52|23338.78|23300.78|23336.48|23298.48|10
1620158320000|2021-05-04 19:58:40|23336.93|23298.93|23345.69|23307.69|23345.69|23307.69|23335.87|23297.87|10
1620158330000|2021-05-04 19:58:50|23345.63|23307.63|23358.13|23320.13|23358.13|23320.13|23345.39|23307.39|10
1620158340000|2021-05-04 19:59:00|23360.03|23322.03|23364.94|23326.94|23364.94|23326.94|23360.03|23322.03|10
1620158350000|2021-05-04 19:59:10|23363.51|23325.51|23369.26|23331.26|23369.88|23331.88|23363.51|23325.51|10
1620158360000|2021-05-04 19:59:20|23368.91|23330.91|23370.52|23332.52|23370.52|23332.52|23368.91|23330.91|10
1620158370000|2021-05-04 19:59:30|23369.89|23331.89|23364.29|23326.29|23372.01|23334.01|23364.29|23326.29|10
1620158380000|2021-05-04 19:59:40|23361.83|23323.83|23360.74|23322.74|23362.03|23324.03|23360.46|23322.46|10
1620158390000|2021-05-04 19:59:50|23360.52|23322.52|23364.04|23326.04|23364.52|23326.52|23360.23|23322.23|10
1620158400000|2021-05-04 20:00:00|23364.41|23326.41|23367.16|23329.16|23367.16|23329.16|23364.41|23326.41|10
1620158410000|2021-05-04 20:00:10|23366.89|23328.89|23369.78|23331.78|23369.78|23331.78|23366.89|23328.89|10
1620158420000|2021-05-04 20:00:20|23371.86|23333.86|23374.81|23336.81|23374.81|23336.81|23371.47|23333.47|10
1620158430000|2021-05-04 20:00:30|23374.49|23336.49|23374.91|23336.91|23376.01|23338.01|23374.21|23336.21|10
1620158440000|2021-05-04 20:00:40|23375.63|23337.63|23382.64|23344.64|23382.64|23344.64|23375.63|23337.63|10
1620158450000|2021-05-04 20:00:50|23381.92|23343.92|23378.22|23340.22|23382.41|23344.41|23378.22|23340.22|10
1620158460000|2021-05-04 20:01:00|23377.27|23339.27|23375.41|23337.41|23377.27|23339.27|23371.19|23333.19|10
1620158470000|2021-05-04 20:01:10|23377.27|23339.27|23389.5|23351.5|23389.7|23351.7|23377.27|23339.27|10
1620158480000|2021-05-04 20:01:20|23389.72|23351.72|23387.38|23349.38|23390.36|23352.36|23387.02|23349.02|10
1620158490000|2021-05-04 20:01:30|23386.51|23348.51|23388.82|23350.82|23389.01|23351.01|23386.51|23348.51|10
1620158500000|2021-05-04 20:01:40|23389.31|23351.31|23397.42|23359.42|23397.73|23359.73|23389.21|23351.21|10
1620158510000|2021-05-04 20:01:50|23398.29|23360.29|23399.66|23361.66|23400.32|23362.32|23398.29|23360.29|10
1620158520000|2021-05-04 20:02:00|23400.58|23362.58|23407.9|23369.9|23407.9|23369.9|23400.58|23362.58|10
1620158530000|2021-05-04 20:02:10|23407.97|23369.97|23404.74|23366.74|23408.95|23370.95|23404.74|23366.74|10
1620158540000|2021-05-04 20:02:20|23403.87|23365.87|23398.52|23360.52|23403.87|23365.87|23398.52|23360.52|10
1620158550000|2021-05-04 20:02:30|23397.93|23359.93|23396.59|23358.59|23397.93|23359.93|23396.15|23358.15|10
1620158560000|2021-05-04 20:02:40|23397.86|23359.86|23398.59|23360.59|23398.89|23360.89|23397.84|23359.84|10
1620158570000|2021-05-04 20:02:50|23399.14|23361.14|23402.37|23364.37|23402.37|23364.37|23399.14|23361.14|10
1620158580000|2021-05-04 20:03:00|23402.01|23364.01|23401.79|23363.79|23402.44|23364.44|23401.53|23363.53|10
1620158590000|2021-05-04 20:03:10|23401.75|23363.75|23399.31|23361.31|23402.43|23364.43|23398.55|23360.55|9
1620158600000|2021-05-04 20:03:20|23399.09|23361.09|23394.63|23356.63|23399.52|23361.52|23394.63|23356.63|10
1620158610000|2021-05-04 20:03:30|23393.92|23355.92|23394.75|23356.75|23394.75|23356.75|23391.11|23353.11|10
1620158620000|2021-05-04 20:03:40|23392.82|23354.82|23390.04|23352.04|23392.82|23354.82|23390.04|23352.04|10
1620158630000|2021-05-04 20:03:50|23390.72|23352.72|23392.14|23354.14|23393.38|23355.38|23389.22|23351.22|10
1620158640000|2021-05-04 20:04:00|23392.99|23354.99|23397.19|23359.19|23397.19|23359.19|23392.37|23354.37|10
1620158650000|2021-05-04 20:04:10|23398.91|23360.91|23403.07|23365.07|23403.07|23365.07|23398.91|23360.91|10
1620158660000|2021-05-04 20:04:20|23403.14|23365.14|23403.62|23365.62|23404.89|23366.89|23402.87|23364.87|10
1620158670000|2021-05-04 20:04:30|23404.37|23366.37|23408.64|23370.64|23408.64|23370.64|23404.37|23366.37|10
1620158680000|2021-05-04 20:04:40|23410.36|23372.36|23412.97|23374.97|23412.97|23374.97|23410.36|23372.36|10
1620158690000|2021-05-04 20:04:50|23413.57|23375.57|23415.3|23377.3|23415.81|23377.81|23412.67|23374.67|10
1620158700000|2021-05-04 20:05:00|23414.79|23376.79|23416.16|23378.16|23416.16|23378.16|23413.43|23375.43|10
1620158710000|2021-05-04 20:05:10|23417.35|23379.35|23419.59|23381.59|23419.59|23381.59|23416.05|23378.05|10
1620158720000|2021-05-04 20:05:20|23420.54|23382.54|23427.14|23389.14|23430.06|23392.06|23420.54|23382.54|10
1620158730000|2021-05-04 20:05:30|23427.24|23389.24|23426.38|23388.38|23427.24|23389.24|23425.23|23387.23|10
1620158740000|2021-05-04 20:05:40|23424.74|23386.74|23428.43|23390.43|23428.52|23390.52|23424.74|23386.74|10
1620158750000|2021-05-04 20:05:50|23428.68|23390.68|23425.37|23387.37|23428.68|23390.68|23424.72|23386.72|10
1620158760000|2021-05-04 20:06:00|23425.11|23387.11|23430.05|23392.05|23430.05|23392.05|23425.11|23387.11|9
1620158770000|2021-05-04 20:06:10|23430|23392|23428.86|23390.86|23431.58|23393.58|23428.86|23390.86|10
1620158780000|2021-05-04 20:06:20|23428.66|23390.66|23422.98|23384.98|23428.76|23390.76|23422.98|23384.98|10
1620158790000|2021-05-04 20:06:30|23421.77|23383.77|23409.04|23371.04|23421.77|23383.77|23408.82|23370.82|10
1620158800000|2021-05-04 20:06:40|23407.39|23369.39|23399.59|23361.59|23407.39|23369.39|23399.59|23361.59|10
1620158810000|2021-05-04 20:06:50|23398.12|23360.12|23385.79|23347.79|23398.23|23360.23|23385.79|23347.79|10
1620158820000|2021-05-04 20:07:00|23385.63|23347.63|23384.88|23346.88|23385.63|23347.63|23384.22|23346.22|9
1620158830000|2021-05-04 20:07:10|23385.07|23347.07|23384.14|23346.14|23388.33|23350.33|23384.14|23346.14|10
1620158840000|2021-05-04 20:07:20|23382.93|23344.93|23377.19|23339.19|23382.93|23344.93|23376.94|23338.94|10
1620158850000|2021-05-04 20:07:30|23376.56|23338.56|23367.53|23329.53|23376.56|23338.56|23367.53|23329.53|10
1620158860000|2021-05-04 20:07:40|23365.6|23327.6|23356.29|23318.29|23365.6|23327.6|23356.29|23318.29|10
1620158870000|2021-05-04 20:07:50|23354.62|23316.62|23349.28|23311.28|23354.62|23316.62|23349.28|23311.28|10
1620158880000|2021-05-04 20:08:00|23348.3|23310.3|23349.24|23311.24|23349.24|23311.24|23346.42|23308.42|10
1620158890000|2021-05-04 20:08:10|23349.41|23311.41|23346.13|23308.13|23349.41|23311.41|23346.13|23308.13|10
1620158900000|2021-05-04 20:08:20|23346.11|23308.11|23349.3|23311.3|23349.3|23311.3|23345.95|23307.95|10
1620158910000|2021-05-04 20:08:30|23350.1|23312.1|23366.09|23328.09|23366.09|23328.09|23350.1|23312.1|10
1620158920000|2021-05-04 20:08:40|23368.19|23330.19|23383.13|23345.13|23383.36|23345.36|23368.19|23330.19|10
1620158930000|2021-05-04 20:08:50|23383.75|23345.75|23390.59|23352.59|23390.59|23352.59|23383.75|23345.75|10
1620158940000|2021-05-04 20:09:00|23390.52|23352.52|23392.99|23354.99|23393.16|23355.16|23390.35|23352.35|10
1620158950000|2021-05-04 20:09:10|23393.27|23355.27|23401.63|23363.63|23401.63|23363.63|23393.27|23355.27|10
1620158960000|2021-05-04 20:09:20|23403.05|23365.05|23407.85|23369.85|23407.85|23369.85|23403.05|23365.05|10
1620158970000|2021-05-04 20:09:30|23408.36|23370.36|23418.37|23380.37|23418.37|23380.37|23408.36|23370.36|10
1620158980000|2021-05-04 20:09:40|23418.92|23380.92|23420.41|23382.41|23420.68|23382.68|23418.92|23380.92|10
1620158990000|2021-05-04 20:09:50|23420.22|23382.22|23416.47|23378.47|23420.44|23382.44|23416.47|23378.47|10
1620159000000|2021-05-04 20:10:00|23416.57|23378.57|23407.97|23369.97|23416.57|23378.57|23407.72|23369.72|10
1620159010000|2021-05-04 20:10:10|23407.53|23369.53|23409.78|23371.78|23409.78|23371.78|23407.53|23369.53|10
1620159020000|2021-05-04 20:10:20|23410.41|23372.41|23410.19|23372.19|23410.51|23372.51|23409.05|23371.05|10
1620159030000|2021-05-04 20:10:30|23409.57|23371.57|23409.08|23371.08|23409.61|23371.61|23408.88|23370.88|10
1620159040000|2021-05-04 20:10:40|23410.15|23372.15|23411.68|23373.68|23412.46|23374.46|23410.15|23372.15|10
1620159050000|2021-05-04 20:10:50|23413.05|23375.05|23416.81|23378.81|23416.81|23378.81|23412.64|23374.64|10
1620159060000|2021-05-04 20:11:00|23416.94|23378.94|23420.01|23382.01|23420.01|23382.01|23416.72|23378.72|10
1620159070000|2021-05-04 20:11:10|23420.21|23382.21|23421.21|23383.21|23421.21|23383.21|23419.81|23381.81|10
1620159080000|2021-05-04 20:11:20|23420.55|23382.55|23424.38|23386.38|23424.38|23386.38|23420.55|23382.55|10
1620159090000|2021-05-04 20:11:30|23423.95|23385.95|23427.4|23389.4|23427.4|23389.4|23423.95|23385.95|9
1620159100000|2021-05-04 20:11:40|23427.11|23389.11|23431.73|23393.73|23431.73|23393.73|23427.11|23389.11|10
1620159110000|2021-05-04 20:11:50|23431.41|23393.41|23436.47|23398.47|23436.47|23398.47|23431.16|23393.16|10
1620159120000|2021-05-04 20:12:00|23436.09|23398.09|23434.02|23396.02|23436.52|23398.52|23433.9|23395.9|9
1620159130000|2021-05-04 20:12:10|23434.39|23396.39|23436.17|23398.17|23436.4|23398.4|23433.78|23395.78|10
1620159140000|2021-05-04 20:12:20|23436.1|23398.1|23434.48|23396.48|23436.48|23398.48|23434.48|23396.48|10
1620159150000|2021-05-04 20:12:30|23433.7|23395.7|23433.46|23395.46|23434.02|23396.02|23432.74|23394.74|10
1620159160000|2021-05-04 20:12:40|23433.4|23395.4|23434.02|23396.02|23435.32|23397.32|23433.4|23395.4|10
1620159170000|2021-05-04 20:12:50|23434.82|23396.82|23437.15|23399.15|23437.15|23399.15|23434.75|23396.75|10
1620159180000|2021-05-04 20:13:00|23437.81|23399.81|23439.73|23401.73|23440.27|23402.27|23436.55|23398.55|10
1620159190000|2021-05-04 20:13:10|23439.32|23401.32|23438.4|23400.4|23439.32|23401.32|23438.2|23400.2|10
1620159200000|2021-05-04 20:13:20|23438.57|23400.57|23438.25|23400.25|23438.6|23400.6|23437.57|23399.57|9
1620159210000|2021-05-04 20:13:30|23438.27|23400.27|23437.56|23399.56|23439.04|23401.04|23437.48|23399.48|10
1620159220000|2021-05-04 20:13:40|23437.88|23399.88|23437.1|23399.1|23437.88|23399.88|23436.75|23398.75|10
1620159230000|2021-05-04 20:13:50|23436.59|23398.59|23424.45|23386.45|23436.59|23398.59|23424.45|23386.45|10
1620159240000|2021-05-04 20:14:00|23423.93|23385.93|23418.82|23380.82|23423.93|23385.93|23418.82|23380.82|10
1620159250000|2021-05-04 20:14:10|23418.15|23380.15|23418.99|23380.99|23418.99|23380.99|23417.6|23379.6|10
1620159260000|2021-05-04 20:14:20|23419.67|23381.67|23424.03|23386.03|23424.03|23386.03|23419.67|23381.67|9
1620159270000|2021-05-04 20:14:30|23423.32|23385.32|23428.9|23390.9|23429.4|23391.4|23423.32|23385.32|10
1620159280000|2021-05-04 20:14:40|23428.54|23390.54|23439.07|23401.07|23439.37|23401.37|23428.54|23390.54|10
1620159290000|2021-05-04 20:14:50|23440|23402|23446.69|23408.69|23446.69|23408.69|23438.65|23400.65|10
1620159300000|2021-05-04 20:15:00|23446.79|23408.79|23449.62|23411.62|23451.25|23413.25|23446.79|23408.79|10
1620159310000|2021-05-04 20:15:10|23451.75|23413.75|23455.74|23417.74|23455.74|23417.74|23451.48|23413.48|10
1620159320000|2021-05-04 20:15:20|23455.46|23417.46|23448.24|23410.24|23455.46|23417.46|23447.99|23409.99|10
1620159330000|2021-05-04 20:15:30|23446.73|23408.73|23441.4|23403.4|23446.73|23408.73|23441.4|23403.4|10
1620159340000|2021-05-04 20:15:40|23441.5|23403.5|23436.82|23398.82|23441.5|23403.5|23436.39|23398.39|10
1620159350000|2021-05-04 20:15:50|23436.79|23398.79|23428.69|23390.69|23436.88|23398.88|23428.69|23390.69|10
1620159360000|2021-05-04 20:16:00|23429.3|23391.3|23425.75|23387.75|23429.57|23391.57|23425.75|23387.75|10
1620159370000|2021-05-04 20:16:10|23426.28|23388.28|23424.98|23386.98|23426.38|23388.38|23424.02|23386.02|10
1620159380000|2021-05-04 20:16:20|23427.31|23389.31|23425|23387|23427.31|23389.31|23424.45|23386.45|10
1620159390000|2021-05-04 20:16:30|23424.99|23386.99|23422.44|23384.44|23425.11|23387.11|23422.44|23384.44|10
1620159400000|2021-05-04 20:16:40|23423.28|23385.28|23427.24|23389.24|23427.24|23389.24|23423.28|23385.28|10
1620159410000|2021-05-04 20:16:50|23426.61|23388.61|23423.74|23385.74|23427.29|23389.29|23423.74|23385.74|10
1620159420000|2021-05-04 20:17:00|23424.67|23386.67|23426.64|23388.64|23426.64|23388.64|23423.59|23385.59|10
1620159430000|2021-05-04 20:17:10|23427.45|23389.45|23432.96|23394.96|23433.14|23395.14|23427.45|23389.45|10
1620159440000|2021-05-04 20:17:20|23432.34|23394.34|23433.99|23395.99|23435.11|23397.11|23432.34|23394.34|9
1620159450000|2021-05-04 20:17:30|23433.76|23395.76|23435.21|23397.21|23435.21|23397.21|23433.48|23395.48|9
1620159460000|2021-05-04 20:17:40|23435.59|23397.59|23433.45|23395.45|23436.03|23398.03|23433.45|23395.45|10
1620159470000|2021-05-04 20:17:50|23434.42|23396.42|23434.36|23396.36|23434.78|23396.78|23433.94|23395.94|10
1620159480000|2021-05-04 20:18:00|23433.84|23395.84|23432.33|23394.33|23433.84|23395.84|23432.33|23394.33|9
1620159490000|2021-05-04 20:18:10|23432.41|23394.41|23432.12|23394.12|23432.45|23394.45|23431.12|23393.12|10
1620159500000|2021-05-04 20:18:20|23431.96|23393.96|23426.8|23388.8|23431.96|23393.96|23426.79|23388.79|10
1620159510000|2021-05-04 20:18:30|23426.21|23388.21|23422.7|23384.7|23426.45|23388.45|23422.7|23384.7|10
1620159520000|2021-05-04 20:18:40|23423.37|23385.37|23419.83|23381.83|23423.37|23385.37|23419.53|23381.53|10
1620159530000|2021-05-04 20:18:50|23419.82|23381.82|23416.87|23378.87|23419.82|23381.82|23416.87|23378.87|10
1620159540000|2021-05-04 20:19:00|23416.13|23378.13|23412.99|23374.99|23416.13|23378.13|23412.99|23374.99|9
1620159550000|2021-05-04 20:19:10|23412.29|23374.29|23407.56|23369.56|23413.6|23375.6|23407.56|23369.56|10
1620159560000|2021-05-04 20:19:20|23406.26|23368.26|23402.84|23364.84|23406.26|23368.26|23402.28|23364.28|10
1620159570000|2021-05-04 20:19:30|23402.45|23364.45|23398.49|23360.49|23402.45|23364.45|23397.81|23359.81|10
1620159580000|2021-05-04 20:19:40|23398.38|23360.38|23396.26|23358.26|23398.4|23360.4|23396.26|23358.26|10
1620159590000|2021-05-04 20:19:50|23391.68|23353.68|23380.79|23342.79|23391.68|23353.68|23380.79|23342.79|10
1620159600000|2021-05-04 20:20:00|23382.7|23344.7|23377.97|23339.97|23382.7|23344.7|23376.16|23338.16|10
1620159610000|2021-05-04 20:20:10|23377.5|23339.5|23370.99|23332.99|23377.5|23339.5|23370.84|23332.84|10
1620159620000|2021-05-04 20:20:20|23370.42|23332.42|23360.9|23322.9|23370.42|23332.42|23360.9|23322.9|10
1620159630000|2021-05-04 20:20:30|23360.79|23322.79|23361.47|23323.47|23361.47|23323.47|23355.21|23317.21|10
1620159640000|2021-05-04 20:20:40|23361.4|23323.4|23365.88|23327.88|23365.88|23327.88|23360.16|23322.16|10
1620159650000|2021-05-04 20:20:50|23365.94|23327.94|23369.32|23331.32|23369.32|23331.32|23364.57|23326.57|10
1620159660000|2021-05-04 20:21:00|23369.15|23331.15|23368.79|23330.79|23371.14|23333.14|23368.79|23330.79|10
1620159670000|2021-05-04 20:21:10|23369.45|23331.45|23358.64|23320.64|23369.82|23331.82|23358.64|23320.64|10
1620159680000|2021-05-04 20:21:20|23359.15|23321.15|23354.74|23316.74|23359.15|23321.15|23354.74|23316.74|10
1620159690000|2021-05-04 20:21:30|23353.99|23315.99|23355.48|23317.48|23356.03|23318.03|23353.68|23315.68|10
1620159700000|2021-05-04 20:21:40|23356.08|23318.08|23356.57|23318.57|23357.49|23319.49|23356.08|23318.08|10
1620159710000|2021-05-04 20:21:50|23357.45|23319.45|23356.3|23318.3|23357.81|23319.81|23355.7|23317.7|10
1620159720000|2021-05-04 20:22:00|23356.17|23318.17|23356.75|23318.75|23357.03|23319.03|23355.55|23317.55|10
1620159730000|2021-05-04 20:22:10|23357.18|23319.18|23356.82|23318.82|23357.18|23319.18|23354.79|23316.79|10
1620159740000|2021-05-04 20:22:20|23355.9|23317.9|23351.37|23313.37|23355.9|23317.9|23351.37|23313.37|10
1620159750000|2021-05-04 20:22:30|23349.05|23311.05|23343.09|23305.09|23349.74|23311.74|23343.09|23305.09|10
1620159760000|2021-05-04 20:22:40|23341.22|23303.22|23315.34|23277.34|23341.22|23303.22|23315.34|23277.34|10
1620159770000|2021-05-04 20:22:50|23316.39|23278.39|23316.77|23278.77|23316.77|23278.77|23314.37|23276.37|10
1620159780000|2021-05-04 20:23:00|23317.49|23279.49|23309.38|23271.38|23317.5|23279.5|23309.38|23271.38|10
1620159790000|2021-05-04 20:23:10|23308.42|23270.42|23301.22|23263.22|23308.42|23270.42|23300.83|23262.83|10
1620159800000|2021-05-04 20:23:20|23301.32|23263.32|23294.28|23256.28|23301.32|23263.32|23294.28|23256.28|10
1620159810000|2021-05-04 20:23:30|23293.11|23255.11|23284.76|23246.76|23294|23256|23284.76|23246.76|10
1620159820000|2021-05-04 20:23:40|23282.55|23244.55|23277.38|23239.38|23283.02|23245.02|23277.27|23239.27|10
1620159830000|2021-05-04 20:23:50|23277.41|23239.41|23273.41|23235.41|23279.23|23241.23|23272.84|23234.84|9
1620159840000|2021-05-04 20:24:00|23273.32|23235.32|23269.67|23231.67|23273.41|23235.41|23269.67|23231.67|10
1620159850000|2021-05-04 20:24:10|23267.64|23229.64|23254.61|23216.61|23267.64|23229.64|23254.61|23216.61|10
1620159860000|2021-05-04 20:24:20|23252.95|23214.95|23222.51|23184.51|23252.95|23214.95|23221.4|23183.4|10
1620159870000|2021-05-04 20:24:30|23221.8|23183.8|23214.19|23176.19|23221.8|23183.8|23214.19|23176.19|10
1620159880000|2021-05-04 20:24:40|23212.95|23174.95|23211.36|23173.36|23213.72|23175.72|23210.89|23172.89|10
1620159890000|2021-05-04 20:24:50|23211.22|23173.22|23174.94|23136.94|23211.22|23173.22|23174.94|23136.94|10
1620159900000|2021-05-04 20:25:00|23173.52|23135.52|23162.74|23124.74|23173.52|23135.52|23158.9|23120.9|10
1620159910000|2021-05-04 20:25:10|23164.41|23126.41|23188.81|23150.81|23188.81|23150.81|23164.41|23126.41|10
1620159920000|2021-05-04 20:25:20|23189.79|23151.79|23198.33|23160.33|23198.33|23160.33|23189.51|23151.51|10
1620159930000|2021-05-04 20:25:30|23200.59|23162.59|23209.23|23171.23|23209.93|23171.93|23200.59|23162.59|10
1620159940000|2021-05-04 20:25:40|23208.62|23170.62|23202.07|23164.07|23209.69|23171.69|23202.07|23164.07|10
1620159950000|2021-05-04 20:25:50|23202.62|23164.62|23194.43|23156.43|23203.07|23165.07|23194.43|23156.43|10
1620159960000|2021-05-04 20:26:00|23195.62|23157.62|23200.67|23162.67|23200.67|23162.67|23195.53|23157.53|10
1620159970000|2021-05-04 20:26:10|23201.66|23163.66|23201.23|23163.23|23202.53|23164.53|23200.33|23162.33|10
1620159980000|2021-05-04 20:26:20|23201.92|23163.92|23201.47|23163.47|23201.95|23163.95|23201.42|23163.42|5
1620159990000|2021-05-04 20:26:30|23202.41|23164.41|23208.17|23170.17|23208.17|23170.17|23202.41|23164.41|10
1620160000000|2021-05-04 20:26:40|23208.81|23170.81|23210.65|23172.65|23210.65|23172.65|23208.25|23170.25|10
1620160010000|2021-05-04 20:26:50|23211.88|23173.88|23213.86|23175.86|23213.86|23175.86|23211.88|23173.88|9
1620160020000|2021-05-04 20:27:00|23213.66|23175.66|23220.82|23182.82|23220.82|23182.82|23213.66|23175.66|10
1620160030000|2021-05-04 20:27:10|23221.94|23183.94|23217.8|23179.8|23222.4|23184.4|23217.55|23179.55|10
1620160040000|2021-05-04 20:27:20|23218.77|23180.77|23218.58|23180.58|23220.54|23182.54|23218.5|23180.5|10
1620160050000|2021-05-04 20:27:30|23218.85|23180.85|23229.03|23191.03|23229.03|23191.03|23217.84|23179.84|10
1620160060000|2021-05-04 20:27:40|23227.92|23189.92|23225.69|23187.69|23228.77|23190.77|23225.69|23187.69|9
1620160070000|2021-05-04 20:27:50|23225.15|23187.15|23220.39|23182.39|23226.93|23188.93|23219.95|23181.95|10
1620160080000|2021-05-04 20:28:00|23220.01|23182.01|23212.52|23174.52|23220.43|23182.43|23212.52|23174.52|10
1620160090000|2021-05-04 20:28:10|23212.15|23174.15|23201.92|23163.92|23212.15|23174.15|23201.92|23163.92|10
1620160100000|2021-05-04 20:28:20|23201.53|23163.53|23185.44|23147.44|23201.53|23163.53|23185.44|23147.44|10
1620160110000|2021-05-04 20:28:30|23183.89|23145.89|23157.86|23119.86|23183.89|23145.89|23157.86|23119.86|10
1620160120000|2021-05-04 20:28:40|23156.19|23118.19|23141.26|23103.26|23156.19|23118.19|23141.26|23103.26|10
1620160130000|2021-05-04 20:28:50|23137.87|23099.87|23124.33|23086.33|23137.87|23099.87|23123.66|23085.66|10
1620160140000|2021-05-04 20:29:00|23120.45|23082.45|23121.37|23083.37|23122.85|23084.85|23117.95|23079.95|10
1620160150000|2021-05-04 20:29:10|23121.78|23083.78|23134.26|23096.26|23134.26|23096.26|23121.78|23083.78|10
1620160160000|2021-05-04 20:29:20|23133.47|23095.47|23135.04|23097.04|23137.97|23099.97|23133.11|23095.11|10
1620160170000|2021-05-04 20:29:30|23132|23094|23119.53|23081.53|23133.13|23095.13|23119.53|23081.53|10
1620160180000|2021-05-04 20:29:40|23116.08|23078.08|23079.38|23041.38|23116.08|23078.08|23079.38|23041.38|10
1620160190000|2021-05-04 20:29:50|23082.36|23044.36|23065.99|23027.99|23082.36|23044.36|23065.24|23027.24|10
1620160200000|2021-05-04 20:30:00|23062.35|23024.35|23055.75|23017.75|23062.44|23024.44|23053.23|23015.23|10
1620160210000|2021-05-04 20:30:10|23053.51|23015.51|23067.47|23029.47|23067.47|23029.47|23050.93|23012.93|10
1620160220000|2021-05-04 20:30:20|23069.25|23031.25|23069.8|23031.8|23072.6|23034.6|23068.8|23030.8|10
1620160230000|2021-05-04 20:30:30|23069.5|23031.5|23088.69|23050.69|23088.69|23050.69|23069.23|23031.23|10
1620160240000|2021-05-04 20:30:40|23089.59|23051.59|23099.38|23061.38|23099.38|23061.38|23089.59|23051.59|10
1620160250000|2021-05-04 20:30:50|23099.92|23061.92|23104.25|23066.25|23104.25|23066.25|23099.92|23061.92|10
1620160260000|2021-05-04 20:31:00|23105.81|23067.81|23118.62|23080.62|23120.42|23082.42|23105.81|23067.81|10
1620160270000|2021-05-04 20:31:10|23119.98|23081.98|23129.81|23091.81|23129.81|23091.81|23119.98|23081.98|10
1620160280000|2021-05-04 20:31:20|23130.66|23092.66|23131.2|23093.2|23132.6|23094.6|23130.66|23092.66|10
1620160290000|2021-05-04 20:31:30|23129.76|23091.76|23112.31|23074.31|23130.24|23092.24|23112.31|23074.31|10
1620160300000|2021-05-04 20:31:40|23112.39|23074.39|23095.74|23057.74|23112.39|23074.39|23095.74|23057.74|10
1620160310000|2021-05-04 20:31:50|23094.52|23056.52|23081.23|23043.23|23094.52|23056.52|23081.23|23043.23|10
1620160320000|2021-05-04 20:32:00|23079.73|23041.73|23059.49|23021.49|23079.73|23041.73|23059.49|23021.49|10
1620160330000|2021-05-04 20:32:10|23057.35|23019.35|23044.49|23006.49|23057.35|23019.35|23044.49|23006.49|10
1620160340000|2021-05-04 20:32:20|23044.06|23006.06|23046.93|23008.93|23046.93|23008.93|23039.26|23001.26|10
1620160350000|2021-05-04 20:32:30|23047.86|23009.86|23055.14|23017.14|23055.14|23017.14|23046.65|23008.65|10
1620160360000|2021-05-04 20:32:40|23054.3|23016.3|23061.01|23023.01|23061.21|23023.21|23054.3|23016.3|10
1620160370000|2021-05-04 20:32:50|23061.5|23023.5|23066.93|23028.93|23066.93|23028.93|23061.5|23023.5|9
1620160380000|2021-05-04 20:33:00|23066.76|23028.76|23065.16|23027.16|23068.9|23030.9|23063.11|23025.11|10
1620160390000|2021-05-04 20:33:10|23064.73|23026.73|23049.26|23011.26|23064.8|23026.8|23047.17|23009.17|10
1620160400000|2021-05-04 20:33:20|23049.14|23011.14|23045.99|23007.99|23049.14|23011.14|23045.05|23007.05|9
1620160410000|2021-05-04 20:33:30|23044.77|23006.77|23041.79|23003.79|23044.77|23006.77|23041.79|23003.79|10
1620160420000|2021-05-04 20:33:40|23040.71|23002.71|23038.38|23000.38|23042.73|23004.73|23038.38|23000.38|10
1620160430000|2021-05-04 20:33:50|23037.54|22999.54|23041.84|23003.84|23041.84|23003.84|23037.1|22999.1|10
1620160440000|2021-05-04 20:34:00|23043.38|23005.38|23039.78|23001.78|23044|23006|23039.78|23001.78|10
1620160450000|2021-05-04 20:34:10|23038.25|23000.25|23032.47|22994.47|23038.25|23000.25|23032.12|22994.12|10
1620160460000|2021-05-04 20:34:20|23034.5|22996.5|23034.16|22996.16|23037.24|22999.24|23034.16|22996.16|10
1620160470000|2021-05-04 20:34:30|23033.75|22995.75|23032.28|22994.28|23033.75|22995.75|23030.11|22992.11|10
1620160480000|2021-05-04 20:34:40|23032.11|22994.11|23034.3|22996.3|23035.54|22997.54|23031.17|22993.17|10
1620160490000|2021-05-04 20:34:50|23035.75|22997.75|23040.22|23002.22|23041.1|23003.1|23035.75|22997.75|10
1620160500000|2021-05-04 20:35:00|23040.44|23002.44|23052.23|23014.23|23052.23|23014.23|23040.44|23002.44|10
1620160510000|2021-05-04 20:35:10|23055.07|23017.07|23069.31|23031.31|23069.31|23031.31|23055.07|23017.07|10
1620160520000|2021-05-04 20:35:20|23069.38|23031.38|23067.61|23029.61|23071.98|23033.98|23067.61|23029.61|10
1620160530000|2021-05-04 20:35:30|23067.47|23029.47|23061.36|23023.36|23067.47|23029.47|23061.36|23023.36|10
1620160540000|2021-05-04 20:35:40|23060.6|23022.6|23039.63|23001.63|23060.6|23022.6|23039.63|23001.63|10
1620160550000|2021-05-04 20:35:50|23039.54|23001.54|23031.98|22993.98|23039.96|23001.96|23030.93|22992.93|10
1620160560000|2021-05-04 20:36:00|23030.51|22992.51|23034.21|22996.21|23034.21|22996.21|23030.51|22992.51|10
1620160570000|2021-05-04 20:36:10|23037.73|22999.73|23052.92|23014.92|23052.92|23014.92|23037.73|22999.73|10
1620160580000|2021-05-04 20:36:20|23055.23|23017.23|23059.54|23021.54|23059.54|23021.54|23054.63|23016.63|10
1620160590000|2021-05-04 20:36:30|23059.04|23021.04|23062.65|23024.65|23062.96|23024.96|23059.04|23021.04|10
1620160600000|2021-05-04 20:36:40|23061.06|23023.06|23057.45|23019.45|23063.02|23025.02|23057.45|23019.45|10
1620160610000|2021-05-04 20:36:50|23057.44|23019.44|23061.72|23023.72|23061.72|23023.72|23056.49|23018.49|8
1620160620000|2021-05-04 20:37:00|23062.66|23024.66|23065.58|23027.58|23065.94|23027.94|23060.48|23022.48|10
1620160630000|2021-05-04 20:37:10|23065.29|23027.29|23079.66|23041.66|23079.66|23041.66|23065.29|23027.29|10
1620160640000|2021-05-04 20:37:20|23080.38|23042.38|23097.29|23059.29|23097.29|23059.29|23080.38|23042.38|10
1620160650000|2021-05-04 20:37:30|23097.87|23059.87|23105.75|23067.75|23107.43|23069.43|23097.77|23059.77|10
1620160660000|2021-05-04 20:37:40|23106.55|23068.55|23113.49|23075.49|23113.49|23075.49|23105.1|23067.1|10
1620160670000|2021-05-04 20:37:50|23114.61|23076.61|23114.89|23076.89|23115.1|23077.1|23113.41|23075.41|9
1620160680000|2021-05-04 20:38:00|23114.86|23076.86|23121.47|23083.47|23121.84|23083.84|23112.32|23074.32|10
1620160690000|2021-05-04 20:38:10|23120.09|23082.09|23130.83|23092.83|23130.83|23092.83|23120.09|23082.09|10
1620160700000|2021-05-04 20:38:20|23131.68|23093.68|23140.49|23102.49|23140.75|23102.75|23130.73|23092.73|10
1620160710000|2021-05-04 20:38:30|23141.06|23103.06|23143.44|23105.44|23143.44|23105.44|23138.36|23100.36|10
1620160720000|2021-05-04 20:38:40|23144.19|23106.19|23143.54|23105.54|23144.19|23106.19|23142.26|23104.26|10
1620160730000|2021-05-04 20:38:50|23142.4|23104.4|23140.38|23102.38|23142.4|23104.4|23139.24|23101.24|10
1620160740000|2021-05-04 20:39:00|23140|23102|23140.2|23102.2|23142.23|23104.23|23139.2|23101.2|10
1620160750000|2021-05-04 20:39:10|23141.06|23103.06|23143.32|23105.32|23143.32|23105.32|23140.03|23102.03|10
1620160760000|2021-05-04 20:39:20|23142.49|23104.49|23148.28|23110.28|23148.28|23110.28|23142.49|23104.49|10
1620160770000|2021-05-04 20:39:30|23148.15|23110.15|23151.51|23113.51|23155.62|23117.62|23148.15|23110.15|10
1620160780000|2021-05-04 20:39:40|23150.58|23112.58|23148.99|23110.99|23150.58|23112.58|23146.83|23108.83|10
1620160790000|2021-05-04 20:39:50|23149.45|23111.45|23154.86|23116.86|23154.86|23116.86|23149.45|23111.45|9
1620160800000|2021-05-04 20:40:00|23155.95|23117.95|23159.16|23121.16|23159.16|23121.16|23155.95|23117.95|10
1620160810000|2021-05-04 20:40:10|23160.02|23122.02|23162.27|23124.27|23162.34|23124.34|23159.41|23121.41|10
1620160820000|2021-05-04 20:40:20|23162.94|23124.94|23168.5|23130.5|23168.5|23130.5|23162.94|23124.94|10
1620160830000|2021-05-04 20:40:30|23169.26|23131.26|23173.4|23135.4|23173.4|23135.4|23169.14|23131.14|10
1620160840000|2021-05-04 20:40:40|23174.1|23136.1|23172.69|23134.69|23174.75|23136.75|23172.69|23134.69|10
1620160850000|2021-05-04 20:40:50|23173.31|23135.31|23181.39|23143.39|23181.39|23143.39|23173.31|23135.31|10
1620160860000|2021-05-04 20:41:00|23181.84|23143.84|23198.02|23160.02|23198.02|23160.02|23181.84|23143.84|10
1620160870000|2021-05-04 20:41:10|23197.95|23159.95|23200.56|23162.56|23204.52|23166.52|23197.95|23159.95|10
1620160880000|2021-05-04 20:41:20|23200.43|23162.43|23198.85|23160.85|23201.24|23163.24|23198.8|23160.8|10
1620160890000|2021-05-04 20:41:30|23198.67|23160.67|23178.65|23140.65|23198.68|23160.68|23178.65|23140.65|10
1620160900000|2021-05-04 20:41:40|23176.91|23138.91|23170.65|23132.65|23176.91|23138.91|23170.65|23132.65|10
1620160910000|2021-05-04 20:41:50|23169.43|23131.43|23163.97|23125.97|23169.87|23131.87|23163.84|23125.84|10
1620160920000|2021-05-04 20:42:00|23163.46|23125.46|23170.57|23132.57|23170.57|23132.57|23163.46|23125.46|10
1620160930000|2021-05-04 20:42:10|23170.69|23132.69|23172.52|23134.52|23173.89|23135.89|23170.69|23132.69|10
1620160940000|2021-05-04 20:42:20|23170.68|23132.68|23173.16|23135.16|23173.89|23135.89|23170.68|23132.68|10
1620160950000|2021-05-04 20:42:30|23173.37|23135.37|23177.25|23139.25|23177.25|23139.25|23173.37|23135.37|10
1620160960000|2021-05-04 20:42:40|23178.36|23140.36|23183.21|23145.21|23183.21|23145.21|23178.36|23140.36|10
1620160970000|2021-05-04 20:42:50|23183.47|23145.47|23175.2|23137.2|23183.61|23145.61|23175.2|23137.2|9
1620160980000|2021-05-04 20:43:00|23174.27|23136.27|23173.53|23135.53|23174.74|23136.74|23173.27|23135.27|10
1620160990000|2021-05-04 20:43:10|23172.65|23134.65|23182.7|23144.7|23182.7|23144.7|23172.65|23134.65|10
1620161000000|2021-05-04 20:43:20|23183.96|23145.96|23186.23|23148.23|23188.03|23150.03|23183.94|23145.94|10
1620161010000|2021-05-04 20:43:30|23186.8|23148.8|23193.32|23155.32|23193.32|23155.32|23186.8|23148.8|10
1620161020000|2021-05-04 20:43:40|23192.79|23154.79|23198.35|23160.35|23198.91|23160.91|23192.79|23154.79|10
1620161030000|2021-05-04 20:43:50|23196.8|23158.8|23203.84|23165.84|23203.84|23165.84|23196.8|23158.8|10
1620161040000|2021-05-04 20:44:00|23205.91|23167.91|23207.08|23169.08|23207.08|23169.08|23205.01|23167.01|10
1620161050000|2021-05-04 20:44:10|23207.74|23169.74|23208.05|23170.05|23208.8|23170.8|23205.78|23167.78|10
1620161060000|2021-05-04 20:44:20|23207.97|23169.97|23205.37|23167.37|23208.04|23170.04|23204.01|23166.01|10
1620161070000|2021-05-04 20:44:30|23205.05|23167.05|23203.18|23165.18|23205.05|23167.05|23202.78|23164.78|10
1620161080000|2021-05-04 20:44:40|23202.46|23164.46|23202.48|23164.48|23203.99|23165.99|23202.46|23164.46|10
1620161090000|2021-05-04 20:44:50|23202.54|23164.54|23205.7|23167.7|23205.7|23167.7|23202.54|23164.54|10
1620161100000|2021-05-04 20:45:00|23205.55|23167.55|23224.4|23186.4|23224.4|23186.4|23204.91|23166.91|10
1620161110000|2021-05-04 20:45:10|23224.79|23186.79|23230.53|23192.53|23230.53|23192.53|23224.79|23186.79|10
1620161120000|2021-05-04 20:45:20|23230.21|23192.21|23247.4|23209.4|23247.4|23209.4|23230.21|23192.21|10
1620161130000|2021-05-04 20:45:30|23247.75|23209.75|23255.75|23217.75|23256.46|23218.46|23247.35|23209.35|10
1620161140000|2021-05-04 20:45:40|23257.54|23219.54|23270.31|23232.31|23270.8|23232.8|23257.54|23219.54|10
1620161150000|2021-05-04 20:45:50|23272.07|23234.07|23277.29|23239.29|23277.84|23239.84|23272.07|23234.07|10
1620161160000|2021-05-04 20:46:00|23276.27|23238.27|23284.39|23246.39|23284.39|23246.39|23274.64|23236.64|10
1620161170000|2021-05-04 20:46:10|23284.69|23246.69|23288.36|23250.36|23289.95|23251.95|23284.69|23246.69|10
1620161180000|2021-05-04 20:46:20|23288.79|23250.79|23289.3|23251.3|23289.3|23251.3|23285.46|23247.46|9
1620161190000|2021-05-04 20:46:30|23288.81|23250.81|23297.76|23259.76|23297.76|23259.76|23288.72|23250.72|10
1620161200000|2021-05-04 20:46:40|23296.11|23258.11|23289.64|23251.64|23296.11|23258.11|23289.64|23251.64|10
1620161210000|2021-05-04 20:46:50|23288.9|23250.9|23303.78|23265.78|23303.78|23265.78|23288.79|23250.79|10
1620161220000|2021-05-04 20:47:00|23304.99|23266.99|23304.51|23266.51|23308.2|23270.2|23304.41|23266.41|10
1620161230000|2021-05-04 20:47:10|23305.93|23267.93|23308.89|23270.89|23309.01|23271.01|23304.88|23266.88|10
1620161240000|2021-05-04 20:47:20|23307.86|23269.86|23309.98|23271.98|23310.35|23272.35|23307.66|23269.66|10
1620161250000|2021-05-04 20:47:30|23309.72|23271.72|23315.1|23277.1|23315.1|23277.1|23309.72|23271.72|10
1620161260000|2021-05-04 20:47:40|23315.16|23277.16|23318.81|23280.81|23318.81|23280.81|23314.9|23276.9|10
1620161270000|2021-05-04 20:47:50|23319.24|23281.24|23325.06|23287.06|23325.06|23287.06|23318.46|23280.46|10
1620161280000|2021-05-04 20:48:00|23323.94|23285.94|23318.31|23280.31|23325.6|23287.6|23318.31|23280.31|10
1620161290000|2021-05-04 20:48:10|23317.53|23279.53|23311.51|23273.51|23317.53|23279.53|23309.95|23271.95|10
1620161300000|2021-05-04 20:48:20|23311.92|23273.92|23323.28|23285.28|23323.28|23285.28|23311.92|23273.92|10
1620161310000|2021-05-04 20:48:30|23324.05|23286.05|23335.55|23297.55|23335.55|23297.55|23324.05|23286.05|10
1620161320000|2021-05-04 20:48:40|23336|23298|23337.44|23299.44|23337.44|23299.44|23333.82|23295.82|10
1620161330000|2021-05-04 20:48:50|23338.26|23300.26|23337.54|23299.54|23339.76|23301.76|23337.54|23299.54|10
1620161340000|2021-05-04 20:49:00|23336.95|23298.95|23338.18|23300.18|23338.18|23300.18|23336.4|23298.4|10
1620161350000|2021-05-04 20:49:10|23338.45|23300.45|23343.25|23305.25|23343.25|23305.25|23338.45|23300.45|10
1620161360000|2021-05-04 20:49:20|23343.35|23305.35|23347.62|23309.62|23348.94|23310.94|23343.35|23305.35|10
1620161370000|2021-05-04 20:49:30|23346.28|23308.28|23341.7|23303.7|23346.28|23308.28|23340.99|23302.99|10
1620161380000|2021-05-04 20:49:40|23342.58|23304.58|23324.52|23286.52|23342.58|23304.58|23324.52|23286.52|10
1620161390000|2021-05-04 20:49:50|23326.96|23288.96|23317.69|23279.69|23326.96|23288.96|23317.69|23279.69|10
1620161400000|2021-05-04 20:50:00|23315.88|23277.88|23310.79|23272.79|23315.88|23277.88|23310.79|23272.79|10
1620161410000|2021-05-04 20:50:10|23310.72|23272.72|23319.09|23281.09|23319.09|23281.09|23310.72|23272.72|9
1620161420000|2021-05-04 20:50:20|23318.79|23280.79|23328.34|23290.34|23328.37|23290.37|23318.34|23280.34|10
1620161430000|2021-05-04 20:50:30|23328.36|23290.36|23348.51|23310.51|23348.51|23310.51|23327.42|23289.42|10
1620161440000|2021-05-04 20:50:40|23348.58|23310.58|23353.17|23315.17|23353.43|23315.43|23348.06|23310.06|9
1620161450000|2021-05-04 20:50:50|23352.96|23314.96|23347.6|23309.6|23353.93|23315.93|23347.6|23309.6|10
1620161460000|2021-05-04 20:51:00|23346.47|23308.47|23343.9|23305.9|23346.47|23308.47|23343.9|23305.9|10
1620161470000|2021-05-04 20:51:10|23344.14|23306.14|23343.06|23305.06|23345.05|23307.05|23342.19|23304.19|10
1620161480000|2021-05-04 20:51:20|23343.41|23305.41|23347.05|23309.05|23347.05|23309.05|23341.71|23303.71|10
1620161490000|2021-05-04 20:51:30|23347.44|23309.44|23345.82|23307.82|23349.89|23311.89|23342.65|23304.65|10
1620161500000|2021-05-04 20:51:40|23347.41|23309.41|23349.68|23311.68|23350.84|23312.84|23347.41|23309.41|10
1620161510000|2021-05-04 20:51:50|23349.93|23311.93|23355.94|23317.94|23355.94|23317.94|23349.93|23311.93|10
1620161520000|2021-05-04 20:52:00|23355.8|23317.8|23359.91|23321.91|23359.91|23321.91|23355.8|23317.8|10
1620161530000|2021-05-04 20:52:10|23360.99|23322.99|23359.5|23321.5|23361.2|23323.2|23359.5|23321.5|10
1620161540000|2021-05-04 20:52:20|23359.7|23321.7|23357.32|23319.32|23359.7|23321.7|23357.32|23319.32|10
1620161550000|2021-05-04 20:52:30|23357.86|23319.86|23355.54|23317.54|23358.97|23320.97|23355.54|23317.54|10
1620161560000|2021-05-04 20:52:40|23354.53|23316.53|23354.89|23316.89|23354.89|23316.89|23352.23|23314.23|10
1620161570000|2021-05-04 20:52:50|23355.39|23317.39|23362.39|23324.39|23363.53|23325.53|23355.39|23317.39|9
1620161580000|2021-05-04 20:53:00|23363.86|23325.86|23375.47|23337.47|23375.47|23337.47|23363.86|23325.86|10
1620161590000|2021-05-04 20:53:10|23377.47|23339.47|23387.19|23349.19|23387.19|23349.19|23377.47|23339.47|10
1620161600000|2021-05-04 20:53:20|23386.17|23348.17|23394.52|23356.52|23394.6|23356.6|23386.17|23348.17|10
1620161610000|2021-05-04 20:53:30|23395.27|23357.27|23417.27|23379.27|23417.27|23379.27|23395.27|23357.27|10
1620161620000|2021-05-04 20:53:40|23417.83|23379.83|23422.15|23384.15|23422.15|23384.15|23417.83|23379.83|10
1620161630000|2021-05-04 20:53:50|23422.06|23384.06|23419.96|23381.96|23424.67|23386.67|23419.96|23381.96|10
1620161640000|2021-05-04 20:54:00|23420.04|23382.04|23411.86|23373.86|23420.04|23382.04|23411.86|23373.86|10
1620161650000|2021-05-04 20:54:10|23411.58|23373.58|23414.61|23376.61|23414.61|23376.61|23409.01|23371.01|10
1620161660000|2021-05-04 20:54:20|23415.36|23377.36|23418.83|23380.83|23419.23|23381.23|23415.36|23377.36|10
1620161670000|2021-05-04 20:54:30|23418.54|23380.54|23426.65|23388.65|23426.65|23388.65|23418.19|23380.19|10
1620161680000|2021-05-04 20:54:40|23427.24|23389.24|23424.64|23386.64|23427.24|23389.24|23423.89|23385.89|10
1620161690000|2021-05-04 20:54:50|23422.39|23384.39|23428.38|23390.38|23428.38|23390.38|23422.1|23384.1|10
1620161700000|2021-05-04 20:55:00|23430.54|23392.54|23441.81|23403.81|23441.81|23403.81|23430.31|23392.31|10
1620161710000|2021-05-04 20:55:10|23443.27|23405.27|23447.5|23409.5|23447.5|23409.5|23443.27|23405.27|10
1620161720000|2021-05-04 20:55:20|23447.63|23409.63|23452.38|23414.38|23452.64|23414.64|23447.63|23409.63|10
1620161730000|2021-05-04 20:55:30|23452.7|23414.7|23455.2|23417.2|23455.2|23417.2|23451.43|23413.43|10
1620161740000|2021-05-04 20:55:40|23453.58|23415.58|23451.16|23413.16|23453.86|23415.86|23450.36|23412.36|10
1620161750000|2021-05-04 20:55:50|23451.57|23413.57|23457.43|23419.43|23459.22|23421.22|23451.57|23413.57|10
1620161760000|2021-05-04 20:56:00|23457.01|23419.01|23455.93|23417.93|23459.14|23421.14|23455.93|23417.93|10
1620161770000|2021-05-04 20:56:10|23455.16|23417.16|23431.46|23393.46|23455.16|23417.16|23431.46|23393.46|10
1620161780000|2021-05-04 20:56:20|23430.65|23392.65|23425.7|23387.7|23430.65|23392.65|23425.44|23387.44|10
1620161790000|2021-05-04 20:56:30|23423.66|23385.66|23410.74|23372.74|23423.66|23385.66|23410.74|23372.74|10
1620161800000|2021-05-04 20:56:40|23408.47|23370.47|23397.57|23359.57|23408.47|23370.47|23397.57|23359.57|10
1620161810000|2021-05-04 20:56:50|23399.8|23361.8|23404.91|23366.91|23404.91|23366.91|23399.8|23361.8|10
1620161820000|2021-05-04 20:57:00|23405.7|23367.7|23402.17|23364.17|23406.43|23368.43|23402.17|23364.17|10
1620161830000|2021-05-04 20:57:10|23401.68|23363.68|23408.44|23370.44|23408.44|23370.44|23401.68|23363.68|10
1620161840000|2021-05-04 20:57:20|23411.05|23373.05|23419.57|23381.57|23419.57|23381.57|23411.05|23373.05|10
1620161850000|2021-05-04 20:57:30|23420.2|23382.2|23422.71|23384.71|23426.15|23388.15|23420.2|23382.2|10
1620161860000|2021-05-04 20:57:40|23424.51|23386.51|23418.44|23380.44|23425.27|23387.27|23418.44|23380.44|10
1620161870000|2021-05-04 20:57:50|23417.88|23379.88|23420.92|23382.92|23420.92|23382.92|23416.95|23378.95|10
1620161880000|2021-05-04 20:58:00|23420.96|23382.96|23418.37|23380.37|23420.96|23382.96|23418.24|23380.24|10
1620161890000|2021-05-04 20:58:10|23417.7|23379.7|23428.5|23390.5|23428.5|23390.5|23417.51|23379.51|10
1620161900000|2021-05-04 20:58:20|23429.3|23391.3|23429.05|23391.05|23430.91|23392.91|23428.3|23390.3|10
1620161910000|2021-05-04 20:58:30|23429.2|23391.2|23430.07|23392.07|23430.07|23392.07|23426.1|23388.1|10
1620161920000|2021-05-04 20:58:40|23430.47|23392.47|23426.49|23388.49|23430.69|23392.69|23426.15|23388.15|10
1620161930000|2021-05-04 20:58:50|23426.43|23388.43|23426.53|23388.53|23427.36|23389.36|23425.03|23387.03|10
1620161940000|2021-05-04 20:59:00|23428.61|23390.61|23434.14|23396.14|23434.14|23396.14|23428.61|23390.61|10
1620161950000|2021-05-04 20:59:10|23434.64|23396.64|23428.77|23390.77|23434.64|23396.64|23428.77|23390.77|10
1620161960000|2021-05-04 20:59:20|23428.62|23390.62|23432.79|23394.79|23432.79|23394.79|23425.78|23387.78|10
1620161970000|2021-05-04 20:59:30|23431.05|23393.05|23426.42|23388.42|23431.05|23393.05|23426.42|23388.42|10
1620161980000|2021-05-04 20:59:40|23420|23382|23414.16|23376.16|23421.17|23383.17|23414.16|23376.16|10
1620161990000|2021-05-04 20:59:50|23413.85|23375.85|23412.27|23374.27|23413.85|23375.85|23411.7|23373.7|10
1620162000000|2021-05-04 21:00:00|23412.44|23374.44|23417.26|23379.26|23417.26|23379.26|23411.86|23373.86|10
1620162010000|2021-05-04 21:00:10|23417.93|23379.93|23418.14|23380.14|23418.14|23380.14|23416.05|23378.05|10
1620162020000|2021-05-04 21:00:20|23415.34|23377.34|23411.52|23373.52|23415.34|23377.34|23410.13|23372.13|10
1620162030000|2021-05-04 21:00:30|23410.97|23372.97|23406.97|23368.97|23413.1|23375.1|23406.71|23368.71|10
1620162040000|2021-05-04 21:00:40|23403.74|23365.74|23386.45|23348.45|23403.74|23365.74|23386.45|23348.45|10
1620162050000|2021-05-04 21:00:50|23383.09|23345.09|23378.36|23340.36|23383.09|23345.09|23375.86|23337.86|10
1620162060000|2021-05-04 21:01:00|23379.42|23341.42|23365.42|23327.42|23380.01|23342.01|23365.42|23327.42|10
1620162070000|2021-05-04 21:01:10|23363.36|23325.36|23346.25|23308.25|23363.36|23325.36|23345.78|23307.78|10
1620162080000|2021-05-04 21:01:20|23344.6|23306.6|23337.06|23299.06|23344.6|23306.6|23334.78|23296.78|10
1620162090000|2021-05-04 21:01:30|23338.21|23300.21|23338.48|23300.48|23338.48|23300.48|23335.77|23297.77|9
1620162100000|2021-05-04 21:01:40|23339.82|23301.82|23346.43|23308.43|23346.43|23308.43|23339.82|23301.82|10
1620162110000|2021-05-04 21:01:50|23347.6|23309.6|23348.65|23310.65|23349.29|23311.29|23347.39|23309.39|10
1620162120000|2021-05-04 21:02:00|23348.28|23310.28|23342.54|23304.54|23348.28|23310.28|23340.96|23302.96|10
1620162130000|2021-05-04 21:02:10|23344.16|23306.16|23341.9|23303.9|23344.45|23306.45|23340.39|23302.39|10
1620162140000|2021-05-04 21:02:20|23339.94|23301.94|23333.84|23295.84|23339.94|23301.94|23332.81|23294.81|10
1620162150000|2021-05-04 21:02:30|23334.31|23296.31|23348.91|23310.91|23348.91|23310.91|23334.31|23296.31|10
1620162160000|2021-05-04 21:02:40|23349.99|23311.99|23351.64|23313.64|23353.38|23315.38|23349.99|23311.99|10
1620162170000|2021-05-04 21:02:50|23350.69|23312.69|23348|23310|23350.69|23312.69|23346.77|23308.77|9
1620162180000|2021-05-04 21:03:00|23348.28|23310.28|23352.55|23314.55|23352.57|23314.57|23347.2|23309.2|10
1620162190000|2021-05-04 21:03:10|23352.63|23314.63|23347.98|23309.98|23353.39|23315.39|23346.86|23308.86|10
1620162200000|2021-05-04 21:03:20|23347.01|23309.01|23331.3|23293.3|23347.01|23309.01|23331.3|23293.3|10
1620162210000|2021-05-04 21:03:30|23330.93|23292.93|23305.27|23267.27|23330.93|23292.93|23305.27|23267.27|10
1620162220000|2021-05-04 21:03:40|23300.62|23262.62|23278.22|23240.22|23300.62|23262.62|23278.22|23240.22|10
1620162230000|2021-05-04 21:03:50|23277.88|23239.88|23271.83|23233.83|23278.02|23240.02|23271.15|23233.15|10
1620162240000|2021-05-04 21:04:00|23271.57|23233.57|23267.18|23229.18|23271.57|23233.57|23267|23229|10
1620162250000|2021-05-04 21:04:10|23267.07|23229.07|23280.58|23242.58|23280.58|23242.58|23266.12|23228.12|10
1620162260000|2021-05-04 21:04:20|23280.1|23242.1|23281.57|23243.57|23282|23244|23279.14|23241.14|10
1620162270000|2021-05-04 21:04:30|23281.32|23243.32|23269.16|23231.16|23281.91|23243.91|23269.16|23231.16|9
1620162280000|2021-05-04 21:04:40|23265.19|23227.19|23225.5|23187.5|23265.19|23227.19|23225.5|23187.5|10
1620162290000|2021-05-04 21:04:50|23223.25|23185.25|23217.06|23179.06|23223.25|23185.25|23217.06|23179.06|10
1620162300000|2021-05-04 21:05:00|23217.3|23179.3|23207.02|23169.02|23217.3|23179.3|23207.02|23169.02|10
1620162310000|2021-05-04 21:05:10|23208.18|23170.18|23225.98|23187.98|23225.98|23187.98|23208.18|23170.18|10
1620162320000|2021-05-04 21:05:20|23227.67|23189.67|23233.33|23195.33|23233.45|23195.45|23225.3|23187.3|10
1620162330000|2021-05-04 21:05:30|23229.94|23191.94|23230.14|23192.14|23230.15|23192.15|23228.23|23190.23|10
1620162340000|2021-05-04 21:05:40|23229.07|23191.07|23226.07|23188.07|23229.19|23191.19|23226.07|23188.07|10
1620162350000|2021-05-04 21:05:50|23226.64|23188.64|23221.81|23183.81|23226.64|23188.64|23221.06|23183.06|10
1620162360000|2021-05-04 21:06:00|23222.65|23184.65|23223.83|23185.83|23224.23|23186.23|23222.65|23184.65|9
1620162370000|2021-05-04 21:06:10|23223.34|23185.34|23232.23|23194.23|23232.23|23194.23|23222.9|23184.9|10
1620162380000|2021-05-04 21:06:20|23234.35|23196.35|23233.66|23195.66|23235.4|23197.4|23233.66|23195.66|10
1620162390000|2021-05-04 21:06:30|23232.93|23194.93|23228.74|23190.74|23232.93|23194.93|23227.75|23189.75|10
1620162400000|2021-05-04 21:06:40|23226.77|23188.77|23228.52|23190.52|23228.72|23190.72|23226.21|23188.21|10
1620162410000|2021-05-04 21:06:50|23229.28|23191.28|23226.3|23188.3|23229.6|23191.6|23226.3|23188.3|10
1620162420000|2021-05-04 21:07:00|23226.5|23188.5|23229.71|23191.71|23229.71|23191.71|23226.5|23188.5|10
1620162430000|2021-05-04 21:07:10|23229.63|23191.63|23228.73|23190.73|23229.63|23191.63|23226.46|23188.46|10
1620162440000|2021-05-04 21:07:20|23228.09|23190.09|23231.28|23193.28|23231.28|23193.28|23226.59|23188.59|9
1620162450000|2021-05-04 21:07:30|23232.15|23194.15|23236.43|23198.43|23236.43|23198.43|23231.69|23193.69|10
1620162460000|2021-05-04 21:07:40|23235.83|23197.83|23236.9|23198.9|23236.9|23198.9|23234.96|23196.96|10
1620162470000|2021-05-04 21:07:50|23237.91|23199.91|23229.67|23191.67|23237.91|23199.91|23229.67|23191.67|10
1620162480000|2021-05-04 21:08:00|23229.22|23191.22|23241.51|23203.51|23241.51|23203.51|23228.28|23190.28|10
1620162490000|2021-05-04 21:08:10|23243.86|23205.86|23253.05|23215.05|23253.05|23215.05|23242.55|23204.55|10
1620162500000|2021-05-04 21:08:20|23258.07|23220.07|23269.08|23231.08|23269.57|23231.57|23258.07|23220.07|10
1620162510000|2021-05-04 21:08:30|23268.04|23230.04|23267.53|23229.53|23268.04|23230.04|23265.2|23227.2|10
1620162520000|2021-05-04 21:08:40|23268.18|23230.18|23279.74|23241.74|23279.74|23241.74|23268.18|23230.18|10
1620162530000|2021-05-04 21:08:50|23279.92|23241.92|23284.21|23246.21|23285.31|23247.31|23279.92|23241.92|10
1620162540000|2021-05-04 21:09:00|23284.26|23246.26|23286.93|23248.93|23287.49|23249.49|23283.49|23245.49|10
1620162550000|2021-05-04 21:09:10|23286.65|23248.65|23281.59|23243.59|23288.35|23250.35|23281.59|23243.59|10
1620162560000|2021-05-04 21:09:20|23280.66|23242.66|23276.21|23238.21|23282.54|23244.54|23276.21|23238.21|10
1620162570000|2021-05-04 21:09:30|23276.28|23238.28|23265.14|23227.14|23276.28|23238.28|23265.14|23227.14|10
1620162580000|2021-05-04 21:09:40|23263.17|23225.17|23274.56|23236.56|23274.56|23236.56|23263.17|23225.17|10
1620162590000|2021-05-04 21:09:50|23276.54|23238.54|23277.97|23239.97|23277.97|23239.97|23275.82|23237.82|10
1620162600000|2021-05-04 21:10:00|23278.6|23240.6|23278.8|23240.8|23279.06|23241.06|23278.15|23240.15|9
1620162610000|2021-05-04 21:10:10|23278.98|23240.98|23281.76|23243.76|23282.91|23244.91|23278.98|23240.98|10
1620162620000|2021-05-04 21:10:20|23281.58|23243.58|23292.65|23254.65|23292.65|23254.65|23281.58|23243.58|10
1620162630000|2021-05-04 21:10:30|23294.55|23256.55|23299.45|23261.45|23299.61|23261.61|23294.35|23256.35|10
1620162640000|2021-05-04 21:10:40|23297.97|23259.97|23302.8|23264.8|23302.8|23264.8|23297.71|23259.71|10
1620162650000|2021-05-04 21:10:50|23302.85|23264.85|23304.07|23266.07|23306.65|23268.65|23302.85|23264.85|10
1620162660000|2021-05-04 21:11:00|23305.31|23267.31|23315.52|23277.52|23315.52|23277.52|23305.31|23267.31|10
1620162670000|2021-05-04 21:11:10|23317.24|23279.24|23321.41|23283.41|23321.41|23283.41|23317.24|23279.24|10
1620162680000|2021-05-04 21:11:20|23320.63|23282.63|23321.22|23283.22|23325.51|23287.51|23320.63|23282.63|10
1620162690000|2021-05-04 21:11:30|23322.3|23284.3|23316.64|23278.64|23323.25|23285.25|23316.64|23278.64|10
1620162700000|2021-05-04 21:11:40|23315.06|23277.06|23311.38|23273.38|23315.69|23277.69|23311.38|23273.38|10
1620162710000|2021-05-04 21:11:50|23312.25|23274.25|23322.39|23284.39|23323.48|23285.48|23312.2|23274.2|10
1620162720000|2021-05-04 21:12:00|23321.7|23283.7|23322.89|23284.89|23322.89|23284.89|23320.34|23282.34|10
1620162730000|2021-05-04 21:12:10|23323.01|23285.01|23326.72|23288.72|23326.72|23288.72|23323.01|23285.01|10
1620162740000|2021-05-04 21:12:20|23326.42|23288.42|23332.65|23294.65|23332.65|23294.65|23326.42|23288.42|10
1620162750000|2021-05-04 21:12:30|23332.87|23294.87|23341.24|23303.24|23341.24|23303.24|23332.82|23294.82|10
1620162760000|2021-05-04 21:12:40|23344.11|23306.11|23350.7|23312.7|23350.7|23312.7|23344.11|23306.11|10
1620162770000|2021-05-04 21:12:50|23351.45|23313.45|23350.26|23312.26|23351.81|23313.81|23350.26|23312.26|10
1620162780000|2021-05-04 21:13:00|23351.34|23313.34|23354.38|23316.38|23354.38|23316.38|23350.67|23312.67|10
1620162790000|2021-05-04 21:13:10|23354.88|23316.88|23367.83|23329.83|23367.83|23329.83|23354.88|23316.88|10
1620162800000|2021-05-04 21:13:20|23372.1|23334.1|23371.85|23333.85|23375.12|23337.12|23371.85|23333.85|10
1620162810000|2021-05-04 21:13:30|23372.1|23334.1|23372.54|23334.54|23372.99|23334.99|23370.36|23332.36|10
1620162820000|2021-05-04 21:13:40|23374.23|23336.23|23375.67|23337.67|23375.67|23337.67|23373.74|23335.74|9
1620162830000|2021-05-04 21:13:50|23376.17|23338.17|23381.21|23343.21|23381.21|23343.21|23375.39|23337.39|10
1620162840000|2021-05-04 21:14:00|23382.3|23344.3|23387.12|23349.12|23387.12|23349.12|23382.3|23344.3|10
1620162850000|2021-05-04 21:14:10|23387.27|23349.27|23390.65|23352.65|23390.65|23352.65|23387.27|23349.27|10
1620162860000|2021-05-04 21:14:20|23390.67|23352.67|23384.56|23346.56|23390.87|23352.87|23384.56|23346.56|10
1620162870000|2021-05-04 21:14:30|23383.75|23345.75|23386.91|23348.91|23386.91|23348.91|23383.75|23345.75|10
1620162880000|2021-05-04 21:14:40|23387.4|23349.4|23388.28|23350.28|23388.3|23350.3|23386.51|23348.51|10
1620162890000|2021-05-04 21:14:50|23386.56|23348.56|23387.56|23349.56|23388.09|23350.09|23386.53|23348.53|10
1620162900000|2021-05-04 21:15:00|23387.73|23349.73|23390.15|23352.15|23391.29|23353.29|23387.73|23349.73|10
1620162910000|2021-05-04 21:15:10|23386.93|23348.93|23366.99|23328.99|23386.93|23348.93|23366.99|23328.99|10
1620162920000|2021-05-04 21:15:20|23362.01|23324.01|23348.58|23310.58|23362.01|23324.01|23348.58|23310.58|10
1620162930000|2021-05-04 21:15:30|23347.51|23309.51|23335.88|23297.88|23347.51|23309.51|23335.88|23297.88|10
1620162940000|2021-05-04 21:15:40|23332.45|23294.45|23329.6|23291.6|23334.38|23296.38|23329.6|23291.6|10
1620162950000|2021-05-04 21:15:50|23326.36|23288.36|23326.76|23288.76|23326.76|23288.76|23325.33|23287.33|10
1620162960000|2021-05-04 21:16:00|23326.86|23288.86|23332.65|23294.65|23332.94|23294.94|23325.79|23287.79|10
1620162970000|2021-05-04 21:16:10|23333.93|23295.93|23339.82|23301.82|23339.82|23301.82|23333.93|23295.93|10
1620162980000|2021-05-04 21:16:20|23339.69|23301.69|23356.55|23318.55|23356.55|23318.55|23339.69|23301.69|10
1620162990000|2021-05-04 21:16:30|23359.78|23321.78|23371.78|23333.78|23371.84|23333.84|23359.78|23321.78|10
1620163000000|2021-05-04 21:16:40|23374.61|23336.61|23395.6|23357.6|23395.6|23357.6|23374.61|23336.61|10
1620163010000|2021-05-04 21:16:50|23395.69|23357.69|23401.88|23363.88|23401.88|23363.88|23395.69|23357.69|10
1620163020000|2021-05-04 21:17:00|23402.38|23364.38|23397.51|23359.51|23403.9|23365.9|23397.42|23359.42|10
1620163030000|2021-05-04 21:17:10|23397.62|23359.62|23393.95|23355.95|23397.95|23359.95|23393.95|23355.95|10
1620163040000|2021-05-04 21:17:20|23393.47|23355.47|23381.48|23343.48|23393.82|23355.82|23381.48|23343.48|10
1620163050000|2021-05-04 21:17:30|23381.96|23343.96|23373.56|23335.56|23381.96|23343.96|23373.56|23335.56|10
1620163060000|2021-05-04 21:17:40|23372.62|23334.62|23364.95|23326.95|23374.14|23336.14|23364.95|23326.95|10
1620163070000|2021-05-04 21:17:50|23363.04|23325.04|23350.97|23312.97|23363.04|23325.04|23350.97|23312.97|10
1620163080000|2021-05-04 21:18:00|23348.67|23310.67|23346.95|23308.95|23348.67|23310.67|23346.91|23308.91|10
1620163090000|2021-05-04 21:18:10|23345.55|23307.55|23344.17|23306.17|23345.55|23307.55|23342.72|23304.72|10
1620163100000|2021-05-04 21:18:20|23344.09|23306.09|23342.62|23304.62|23345.74|23307.74|23342.23|23304.23|10
1620163110000|2021-05-04 21:18:30|23342.37|23304.37|23339.56|23301.56|23342.37|23304.37|23339.56|23301.56|10
1620163120000|2021-05-04 21:18:40|23338.23|23300.23|23345.18|23307.18|23345.57|23307.57|23338.23|23300.23|10
1620163130000|2021-05-04 21:18:50|23347.01|23309.01|23347.48|23309.48|23350.39|23312.39|23347.01|23309.01|10
1620163140000|2021-05-04 21:19:00|23347.67|23309.67|23349.23|23311.23|23349.23|23311.23|23346.41|23308.41|10
1620163150000|2021-05-04 21:19:10|23349.87|23311.87|23343.63|23305.63|23350.34|23312.34|23343.63|23305.63|10
1620163160000|2021-05-04 21:19:20|23344.76|23306.76|23343.5|23305.5|23345.79|23307.79|23341.82|23303.82|10
1620163170000|2021-05-04 21:19:30|23343.21|23305.21|23340.49|23302.49|23343.82|23305.82|23340.01|23302.01|10
1620163180000|2021-05-04 21:19:40|23339.08|23301.08|23342.43|23304.43|23342.43|23304.43|23339.08|23301.08|10
1620163190000|2021-05-04 21:19:50|23341.92|23303.92|23343.1|23305.1|23344.45|23306.45|23341.92|23303.92|10
1620163200000|2021-05-04 21:20:00|23343.05|23305.05|23343.14|23305.14|23344.04|23306.04|23342.21|23304.21|10
1620163210000|2021-05-04 21:20:10|23342.72|23304.72|23335.99|23297.99|23342.72|23304.72|23335.99|23297.99|10
1620163220000|2021-05-04 21:20:20|23335.26|23297.26|23327.08|23289.08|23335.26|23297.26|23327.08|23289.08|10
1620163230000|2021-05-04 21:20:30|23325.29|23287.29|23315.48|23277.48|23325.29|23287.29|23315.48|23277.48|10
1620163240000|2021-05-04 21:20:40|23313.86|23275.86|23311.58|23273.58|23313.86|23275.86|23309.51|23271.51|10
1620163250000|2021-05-04 21:20:50|23311.1|23273.1|23304.97|23266.97|23311.9|23273.9|23304.97|23266.97|10
1620163260000|2021-05-04 21:21:00|23306.73|23268.73|23305.1|23267.1|23308.35|23270.35|23303.85|23265.85|10
1620163270000|2021-05-04 21:21:10|23305.76|23267.76|23307.48|23269.48|23310.41|23272.41|23305.76|23267.76|10
1620163280000|2021-05-04 21:21:20|23306.46|23268.46|23308.8|23270.8|23309|23271|23306.46|23268.46|10
1620163290000|2021-05-04 21:21:30|23310.67|23272.67|23314.15|23276.15|23314.88|23276.88|23310.64|23272.64|10
1620163300000|2021-05-04 21:21:40|23314.42|23276.42|23317.26|23279.26|23317.65|23279.65|23314.42|23276.42|10
1620163310000|2021-05-04 21:21:50|23317.43|23279.43|23320.92|23282.92|23321.02|23283.02|23317.43|23279.43|10
1620163320000|2021-05-04 21:22:00|23321.12|23283.12|23323.4|23285.4|23323.63|23285.63|23321.12|23283.12|10
1620163330000|2021-05-04 21:22:10|23322.8|23284.8|23325.58|23287.58|23327.06|23289.06|23322.8|23284.8|10
1620163340000|2021-05-04 21:22:20|23325.17|23287.17|23326.94|23288.94|23327.87|23289.87|23324.71|23286.71|9
1620163350000|2021-05-04 21:22:30|23327.33|23289.33|23323.54|23285.54|23327.33|23289.33|23323.31|23285.31|9
1620163360000|2021-05-04 21:22:40|23322.99|23284.99|23319.43|23281.43|23323.33|23285.33|23319.43|23281.43|10
1620163370000|2021-05-04 21:22:50|23318.23|23280.23|23313.01|23275.01|23318.23|23280.23|23313.01|23275.01|10
1620163380000|2021-05-04 21:23:00|23312.11|23274.11|23314.84|23276.84|23314.84|23276.84|23310.82|23272.82|10
1620163390000|2021-05-04 21:23:10|23315.53|23277.53|23318.07|23280.07|23318.07|23280.07|23315.53|23277.53|10
1620163400000|2021-05-04 21:23:20|23316.5|23278.5|23312.04|23274.04|23317.48|23279.48|23311.97|23273.97|10
1620163410000|2021-05-04 21:23:30|23311.68|23273.68|23303.24|23265.24|23311.68|23273.68|23303.24|23265.24|10
1620163420000|2021-05-04 21:23:40|23302.4|23264.4|23300.79|23262.79|23304.35|23266.35|23300.79|23262.79|10
1620163430000|2021-05-04 21:23:50|23299.3|23261.3|23295.06|23257.06|23299.3|23261.3|23295.06|23257.06|10
1620163440000|2021-05-04 21:24:00|23294.6|23256.6|23288.38|23250.38|23294.93|23256.93|23288.38|23250.38|10
1620163450000|2021-05-04 21:24:10|23288.71|23250.71|23287.08|23249.08|23288.87|23250.87|23285.58|23247.58|10
1620163460000|2021-05-04 21:24:20|23283.82|23245.82|23280.64|23242.64|23284|23246|23280.64|23242.64|10
1620163470000|2021-05-04 21:24:30|23280.2|23242.2|23277.49|23239.49|23280.36|23242.36|23277.49|23239.49|10
1620163480000|2021-05-04 21:24:40|23277.47|23239.47|23278.24|23240.24|23281.2|23243.2|23277.15|23239.15|10
1620163490000|2021-05-04 21:24:50|23273.75|23235.75|23275.08|23237.08|23276.54|23238.54|23273.28|23235.28|10
1620163500000|2021-05-04 21:25:00|23275.8|23237.8|23274.02|23236.02|23276.54|23238.54|23274.02|23236.02|10
1620163510000|2021-05-04 21:25:10|23274.74|23236.74|23278.5|23240.5|23278.5|23240.5|23274.74|23236.74|10
1620163520000|2021-05-04 21:25:20|23279.06|23241.06|23286.55|23248.55|23286.55|23248.55|23279.06|23241.06|10
1620163530000|2021-05-04 21:25:30|23288.81|23250.81|23296.54|23258.54|23296.54|23258.54|23288.81|23250.81|10
1620163540000|2021-05-04 21:25:40|23295.48|23257.48|23301.11|23263.11|23301.11|23263.11|23295.48|23257.48|10
1620163550000|2021-05-04 21:25:50|23301.28|23263.28|23301.29|23263.29|23303.54|23265.54|23301.13|23263.13|10
1620163560000|2021-05-04 21:26:00|23302.59|23264.59|23309.61|23271.61|23310.32|23272.32|23302.59|23264.59|10
1620163570000|2021-05-04 21:26:10|23306.54|23268.54|23310.62|23272.62|23310.62|23272.62|23305.98|23267.98|10
1620163580000|2021-05-04 21:26:20|23311.33|23273.33|23314.68|23276.68|23315.65|23277.65|23310.71|23272.71|10
1620163590000|2021-05-04 21:26:30|23316.4|23278.4|23318.4|23280.4|23318.4|23280.4|23314.72|23276.72|10
1620163600000|2021-05-04 21:26:40|23319.04|23281.04|23324.85|23286.85|23324.85|23286.85|23319.04|23281.04|10
1620163610000|2021-05-04 21:26:50|23326.08|23288.08|23329.29|23291.29|23329.8|23291.8|23326.08|23288.08|10
1620163620000|2021-05-04 21:27:00|23330.09|23292.09|23331.56|23293.56|23331.56|23293.56|23329.37|23291.37|10
1620163630000|2021-05-04 21:27:10|23331.32|23293.32|23335.92|23297.92|23336.82|23298.82|23331.21|23293.21|10
1620163640000|2021-05-04 21:27:20|23336.3|23298.3|23336.98|23298.98|23337.47|23299.47|23336.24|23298.24|10
1620163650000|2021-05-04 21:27:30|23336.86|23298.86|23336.38|23298.38|23338.07|23300.07|23333.61|23295.61|9
1620163660000|2021-05-04 21:27:40|23334.58|23296.58|23330.37|23292.37|23334.67|23296.67|23330.37|23292.37|10
1620163670000|2021-05-04 21:27:50|23329.55|23291.55|23323.32|23285.32|23329.75|23291.75|23323.32|23285.32|10
1620163680000|2021-05-04 21:28:00|23322.58|23284.58|23322.82|23284.82|23322.82|23284.82|23321.28|23283.28|10
1620163690000|2021-05-04 21:28:10|23322.79|23284.79|23318.32|23280.32|23323.23|23285.23|23318.32|23280.32|10
1620163700000|2021-05-04 21:28:20|23318.55|23280.55|23316.6|23278.6|23318.55|23280.55|23316.46|23278.46|9
1620163710000|2021-05-04 21:28:30|23315.75|23277.75|23312.4|23274.4|23315.75|23277.75|23312.4|23274.4|10
1620163720000|2021-05-04 21:28:40|23311.34|23273.34|23307.22|23269.22|23311.34|23273.34|23307.22|23269.22|10
1620163730000|2021-05-04 21:28:50|23305.28|23267.28|23298.97|23260.97|23305.28|23267.28|23298.66|23260.66|10
1620163740000|2021-05-04 21:29:00|23298.5|23260.5|23298.54|23260.54|23300.22|23262.22|23297.95|23259.95|10
1620163750000|2021-05-04 21:29:10|23297.51|23259.51|23296.49|23258.49|23298.52|23260.52|23295.58|23257.58|10
1620163760000|2021-05-04 21:29:20|23296.51|23258.51|23303.94|23265.94|23303.94|23265.94|23295.45|23257.45|10
1620163770000|2021-05-04 21:29:30|23304.6|23266.6|23311.75|23273.75|23311.75|23273.75|23304.6|23266.6|10
1620163780000|2021-05-04 21:29:40|23313.76|23275.76|23315.43|23277.43|23315.99|23277.99|23313.76|23275.76|9
1620163790000|2021-05-04 21:29:50|23315.98|23277.98|23320.94|23282.94|23320.94|23282.94|23315.26|23277.26|10
1620163800000|2021-05-04 21:30:00|23321.25|23283.25|23325.2|23287.2|23325.39|23287.39|23319.85|23281.85|10
1620163810000|2021-05-04 21:30:10|23326.21|23288.21|23324.18|23286.18|23326.8|23288.8|23324.18|23286.18|10
1620163820000|2021-05-04 21:30:20|23324.47|23286.47|23326.6|23288.6|23326.69|23288.69|23324.47|23286.47|10
1620163830000|2021-05-04 21:30:30|23326.52|23288.52|23324.11|23286.11|23326.52|23288.52|23323.45|23285.45|10
1620163840000|2021-05-04 21:30:40|23325.39|23287.39|23326.19|23288.19|23326.7|23288.7|23324.16|23286.16|10
1620163850000|2021-05-04 21:30:50|23325.56|23287.56|23325.37|23287.37|23325.91|23287.91|23325.08|23287.08|10
1620163860000|2021-05-04 21:31:00|23326.85|23288.85|23325.64|23287.64|23327.19|23289.19|23325.64|23287.64|10
1620163870000|2021-05-04 21:31:10|23326.18|23288.18|23325.37|23287.37|23327.49|23289.49|23324.7|23286.7|10
1620163880000|2021-05-04 21:31:20|23324.55|23286.55|23325.23|23287.23|23325.23|23287.23|23324.52|23286.52|9
1620163890000|2021-05-04 21:31:30|23324.41|23286.41|23323.65|23285.65|23325.5|23287.5|23323.65|23285.65|10
1620163900000|2021-05-04 21:31:40|23323.7|23285.7|23322.92|23284.92|23324.15|23286.15|23322.46|23284.46|10
1620163910000|2021-05-04 21:31:50|23324.17|23286.17|23324.58|23286.58|23324.58|23286.58|23323.19|23285.19|10
1620163920000|2021-05-04 21:32:00|23324.61|23286.61|23326.36|23288.36|23326.36|23288.36|23323.93|23285.93|10
1620163930000|2021-05-04 21:32:10|23326.53|23288.53|23325.27|23287.27|23326.83|23288.83|23325.04|23287.04|10
1620163940000|2021-05-04 21:32:20|23325.1|23287.1|23323.96|23285.96|23325.1|23287.1|23321.56|23283.56|10
1620163950000|2021-05-04 21:32:30|23324.19|23286.19|23319.1|23281.1|23324.19|23286.19|23319.1|23281.1|10
1620163960000|2021-05-04 21:32:40|23320.29|23282.29|23313.44|23275.44|23320.29|23282.29|23313.44|23275.44|10
1620163970000|2021-05-04 21:32:50|23313.59|23275.59|23311.31|23273.31|23313.59|23275.59|23311.31|23273.31|10
1620163980000|2021-05-04 21:33:00|23311.27|23273.27|23311.17|23273.17|23312.27|23274.27|23310.31|23272.31|10
1620163990000|2021-05-04 21:33:10|23311.22|23273.22|23303.54|23265.54|23311.22|23273.22|23303.54|23265.54|10
1620164000000|2021-05-04 21:33:20|23302.71|23264.71|23298.04|23260.04|23302.79|23264.79|23297.91|23259.91|10
1620164010000|2021-05-04 21:33:30|23297.86|23259.86|23275.71|23237.71|23297.86|23259.86|23275.71|23237.71|10
1620164020000|2021-05-04 21:33:40|23275.94|23237.94|23272.28|23234.28|23275.94|23237.94|23272.28|23234.28|10
1620164030000|2021-05-04 21:33:50|23267.98|23229.98|23268.13|23230.13|23269.89|23231.89|23266|23228|10
1620164040000|2021-05-04 21:34:00|23266.08|23228.08|23258.38|23220.38|23268.53|23230.53|23258.38|23220.38|10
1620164050000|2021-05-04 21:34:10|23255.6|23217.6|23249.77|23211.77|23255.6|23217.6|23249.77|23211.77|9
1620164060000|2021-05-04 21:34:20|23247.9|23209.9|23244.42|23206.42|23248.84|23210.84|23244.42|23206.42|10
1620164070000|2021-05-04 21:34:30|23243.06|23205.06|23231.72|23193.72|23243.06|23205.06|23231.72|23193.72|10
1620164080000|2021-05-04 21:34:40|23231.32|23193.32|23224.35|23186.35|23231.32|23193.32|23224.35|23186.35|10
1620164090000|2021-05-04 21:34:50|23224.99|23186.99|23214.67|23176.67|23224.99|23186.99|23214.67|23176.67|10
1620164100000|2021-05-04 21:35:00|23212.25|23174.25|23200.17|23162.17|23212.25|23174.25|23200.17|23162.17|10
1620164110000|2021-05-04 21:35:10|23199.66|23161.66|23194.24|23156.24|23201.12|23163.12|23194.24|23156.24|10
1620164120000|2021-05-04 21:35:20|23190.59|23152.59|23167.97|23129.97|23190.59|23152.59|23167.97|23129.97|10
1620164130000|2021-05-04 21:35:30|23163.29|23125.29|23157.51|23119.51|23163.61|23125.61|23156.38|23118.38|10
1620164140000|2021-05-04 21:35:40|23156.45|23118.45|23157.42|23119.42|23157.42|23119.42|23152.8|23114.8|9
1620164150000|2021-05-04 21:35:50|23159.61|23121.61|23166.54|23128.54|23167.87|23129.87|23159.61|23121.61|10
1620164160000|2021-05-04 21:36:00|23165.01|23127.01|23168.27|23130.27|23168.27|23130.27|23164.54|23126.54|10
1620164170000|2021-05-04 21:36:10|23168.45|23130.45|23169.62|23131.62|23169.73|23131.73|23166.71|23128.71|10
1620164180000|2021-05-04 21:36:20|23172.12|23134.12|23180.9|23142.9|23180.9|23142.9|23172.12|23134.12|10
1620164190000|2021-05-04 21:36:30|23185.81|23147.81|23186.24|23148.24|23188.69|23150.69|23185.81|23147.81|10
1620164200000|2021-05-04 21:36:40|23184.3|23146.3|23187.52|23149.52|23188.2|23150.2|23182.6|23144.6|10
1620164210000|2021-05-04 21:36:50|23187.98|23149.98|23195.14|23157.14|23195.14|23157.14|23187.98|23149.98|10
1620164220000|2021-05-04 21:37:00|23193.72|23155.72|23193.43|23155.43|23195.93|23157.93|23193.05|23155.05|10
1620164230000|2021-05-04 21:37:10|23196.87|23158.87|23195.88|23157.88|23197.78|23159.78|23195.86|23157.86|10
1620164240000|2021-05-04 21:37:20|23195.5|23157.5|23187.14|23149.14|23196.35|23158.35|23186.8|23148.8|10
1620164250000|2021-05-04 21:37:30|23186.91|23148.91|23184.87|23146.87|23187.87|23149.87|23184.14|23146.14|10
1620164260000|2021-05-04 21:37:40|23184.89|23146.89|23184.43|23146.43|23185.95|23147.95|23184.43|23146.43|8
1620164270000|2021-05-04 21:37:50|23184.45|23146.45|23181.78|23143.78|23184.45|23146.45|23181.65|23143.65|10
1620164280000|2021-05-04 21:38:00|23181.61|23143.61|23182.23|23144.23|23182.23|23144.23|23180.52|23142.52|10
1620164290000|2021-05-04 21:38:10|23181.36|23143.36|23178.94|23140.94|23181.36|23143.36|23178.94|23140.94|10
1620164300000|2021-05-04 21:38:20|23179.05|23141.05|23175.95|23137.95|23179.05|23141.05|23175.95|23137.95|10
1620164310000|2021-05-04 21:38:30|23175.83|23137.83|23175.62|23137.62|23177.18|23139.18|23175.37|23137.37|10
1620164320000|2021-05-04 21:38:40|23175.39|23137.39|23172.65|23134.65|23175.39|23137.39|23172.65|23134.65|9
1620164330000|2021-05-04 21:38:50|23172.76|23134.76|23174.05|23136.05|23174.3|23136.3|23172.76|23134.76|10
1620164340000|2021-05-04 21:39:00|23172.56|23134.56|23172.12|23134.12|23172.56|23134.56|23169.47|23131.47|10
1620164350000|2021-05-04 21:39:10|23171.82|23133.82|23173.81|23135.81|23174.42|23136.42|23171.82|23133.82|10
1620164360000|2021-05-04 21:39:20|23173.22|23135.22|23179.93|23141.93|23180.32|23142.32|23172.26|23134.26|10
1620164370000|2021-05-04 21:39:30|23180.78|23142.78|23177.33|23139.33|23180.78|23142.78|23176.84|23138.84|10
1620164380000|2021-05-04 21:39:40|23177.48|23139.48|23178.98|23140.98|23178.98|23140.98|23177.48|23139.48|10
1620164390000|2021-05-04 21:39:50|23179.99|23141.99|23189.32|23151.32|23189.32|23151.32|23179.8|23141.8|10
1620164400000|2021-05-04 21:40:00|23189.12|23151.12|23192.63|23154.63|23192.71|23154.71|23188.51|23150.51|10
1620164410000|2021-05-04 21:40:10|23193.21|23155.21|23197.32|23159.32|23197.32|23159.32|23193.21|23155.21|10
1620164420000|2021-05-04 21:40:20|23197.84|23159.84|23207.04|23169.04|23207.04|23169.04|23197.84|23159.84|10
1620164430000|2021-05-04 21:40:30|23207.69|23169.69|23210.54|23172.54|23210.54|23172.54|23206.63|23168.63|10
1620164440000|2021-05-04 21:40:40|23210.89|23172.89|23212.62|23174.62|23212.98|23174.98|23210.89|23172.89|10
1620164450000|2021-05-04 21:40:50|23212.53|23174.53|23212.92|23174.92|23213.56|23175.56|23211.19|23173.19|10
1620164460000|2021-05-04 21:41:00|23213.13|23175.13|23219.72|23181.72|23219.72|23181.72|23213.13|23175.13|10
1620164470000|2021-05-04 21:41:10|23220.76|23182.76|23220.05|23182.05|23220.76|23182.76|23218.36|23180.36|10
1620164480000|2021-05-04 21:41:20|23218.77|23180.77|23211.08|23173.08|23219.05|23181.05|23211.08|23173.08|10
1620164490000|2021-05-04 21:41:30|23206.27|23168.27|23190.95|23152.95|23206.27|23168.27|23190.95|23152.95|10
1620164500000|2021-05-04 21:41:40|23191.73|23153.73|23183.61|23145.61|23191.73|23153.73|23180.57|23142.57|10
1620164510000|2021-05-04 21:41:50|23183.25|23145.25|23186.92|23148.92|23192.19|23154.19|23183.25|23145.25|10
1620164520000|2021-05-04 21:42:00|23187.16|23149.16|23175.36|23137.36|23187.16|23149.16|23174.98|23136.98|10
1620164530000|2021-05-04 21:42:10|23175.32|23137.32|23179.05|23141.05|23179.52|23141.52|23174.12|23136.12|10
1620164540000|2021-05-04 21:42:20|23180.63|23142.63|23184.06|23146.06|23184.06|23146.06|23180.63|23142.63|10
1620164550000|2021-05-04 21:42:30|23183.56|23145.56|23182.89|23144.89|23184.25|23146.25|23182.12|23144.12|9
1620164560000|2021-05-04 21:42:40|23182.9|23144.9|23185.09|23147.09|23185.09|23147.09|23182.67|23144.67|10
1620164570000|2021-05-04 21:42:50|23184.54|23146.54|23172.57|23134.57|23184.54|23146.54|23172.57|23134.57|10
1620164580000|2021-05-04 21:43:00|23170.37|23132.37|23171.28|23133.28|23171.28|23133.28|23166.12|23128.12|10
1620164590000|2021-05-04 21:43:10|23169.36|23131.36|23157.93|23119.93|23169.36|23131.36|23157.93|23119.93|10
1620164600000|2021-05-04 21:43:20|23157.91|23119.91|23150.12|23112.12|23157.91|23119.91|23148.98|23110.98|10
1620164610000|2021-05-04 21:43:30|23148.31|23110.31|23154.46|23116.46|23154.46|23116.46|23148.31|23110.31|10
1620164620000|2021-05-04 21:43:40|23157.44|23119.44|23157.42|23119.42|23159.25|23121.25|23156.53|23118.53|10
1620164630000|2021-05-04 21:43:50|23156.52|23118.52|23148.18|23110.18|23156.52|23118.52|23148.18|23110.18|10
1620164640000|2021-05-04 21:44:00|23148.09|23110.09|23145.37|23107.37|23148.09|23110.09|23145.37|23107.37|10
1620164650000|2021-05-04 21:44:10|23146.63|23108.63|23154.36|23116.36|23155.47|23117.47|23146.63|23108.63|10
1620164660000|2021-05-04 21:44:20|23155.94|23117.94|23167.35|23129.35|23167.96|23129.96|23155.71|23117.71|10
1620164670000|2021-05-04 21:44:30|23166.02|23128.02|23166.95|23128.95|23166.95|23128.95|23161.14|23123.14|10
1620164680000|2021-05-04 21:44:40|23168.91|23130.91|23165.88|23127.88|23168.92|23130.92|23165.88|23127.88|10
1620164690000|2021-05-04 21:44:50|23168.68|23130.68|23166.13|23128.13|23169.54|23131.54|23165.34|23127.34|10
1620164700000|2021-05-04 21:45:00|23167.99|23129.99|23158.63|23120.63|23170.53|23132.53|23158.34|23120.34|10
1620164710000|2021-05-04 21:45:10|23157.97|23119.97|23155.9|23117.9|23159.45|23121.45|23155.9|23117.9|10
1620164720000|2021-05-04 21:45:20|23157.48|23119.48|23148.8|23110.8|23157.48|23119.48|23148.35|23110.35|10
1620164730000|2021-05-04 21:45:30|23147.23|23109.23|23145.05|23107.05|23150.73|23112.73|23144.02|23106.02|10
1620164740000|2021-05-04 21:45:40|23145.87|23107.87|23154.95|23116.95|23154.95|23116.95|23145.87|23107.87|10
1620164750000|2021-05-04 21:45:50|23153.9|23115.9|23159.11|23121.11|23159.53|23121.53|23153.9|23115.9|10
1620164760000|2021-05-04 21:46:00|23162.69|23124.69|23158.68|23120.68|23162.69|23124.69|23157.88|23119.88|10
1620164770000|2021-05-04 21:46:10|23160.53|23122.53|23162.88|23124.88|23166.64|23128.64|23160.53|23122.53|10
1620164780000|2021-05-04 21:46:20|23160.13|23122.13|23169.71|23131.71|23169.71|23131.71|23160.13|23122.13|10
1620164790000|2021-05-04 21:46:30|23170.53|23132.53|23181.54|23143.54|23181.54|23143.54|23170.53|23132.53|10
1620164800000|2021-05-04 21:46:40|23180.44|23142.44|23181.17|23143.17|23182.4|23144.4|23178.96|23140.96|10
1620164810000|2021-05-04 21:46:50|23180.79|23142.79|23185.86|23147.86|23186.54|23148.54|23180.79|23142.79|10
1620164820000|2021-05-04 21:47:00|23183.85|23145.85|23183.9|23145.9|23184.16|23146.16|23180.52|23142.52|10
1620164830000|2021-05-04 21:47:10|23184.06|23146.06|23185.23|23147.23|23185.23|23147.23|23183.26|23145.26|10
1620164840000|2021-05-04 21:47:20|23185.53|23147.53|23183.55|23145.55|23185.64|23147.64|23183.55|23145.55|10
1620164850000|2021-05-04 21:47:30|23184.64|23146.64|23190.94|23152.94|23190.94|23152.94|23183.09|23145.09|10
1620164860000|2021-05-04 21:47:40|23190.33|23152.33|23197.46|23159.46|23197.46|23159.46|23190.21|23152.21|10
1620164870000|2021-05-04 21:47:50|23201.06|23163.06|23205.12|23167.12|23205.12|23167.12|23201.06|23163.06|10
1620164880000|2021-05-04 21:48:00|23205.47|23167.47|23207.94|23169.94|23208.14|23170.14|23205.19|23167.19|10
1620164890000|2021-05-04 21:48:10|23208.16|23170.16|23212.31|23174.31|23212.31|23174.31|23208.16|23170.16|10
1620164900000|2021-05-04 21:48:20|23212.34|23174.34|23203.96|23165.96|23212.87|23174.87|23203.96|23165.96|10
1620164910000|2021-05-04 21:48:30|23203.13|23165.13|23198.75|23160.75|23203.13|23165.13|23197.77|23159.77|10
1620164920000|2021-05-04 21:48:40|23197.12|23159.12|23195.57|23157.57|23197.12|23159.12|23195.15|23157.15|10
1620164930000|2021-05-04 21:48:50|23195.85|23157.85|23196.69|23158.69|23198.14|23160.14|23195.79|23157.79|10
1620164940000|2021-05-04 21:49:00|23196.89|23158.89|23203.73|23165.73|23204.62|23166.62|23196.89|23158.89|10
1620164950000|2021-05-04 21:49:10|23204.21|23166.21|23205.19|23167.19|23205.19|23167.19|23202.45|23164.45|10
1620164960000|2021-05-04 21:49:20|23206.08|23168.08|23204.54|23166.54|23208.44|23170.44|23204.54|23166.54|9
1620164970000|2021-05-04 21:49:30|23203.77|23165.77|23198.48|23160.48|23203.77|23165.77|23198.48|23160.48|10
1620164980000|2021-05-04 21:49:40|23197.42|23159.42|23194.48|23156.48|23197.42|23159.42|23194.04|23156.04|10
1620164990000|2021-05-04 21:49:50|23195.17|23157.17|23196.75|23158.75|23196.75|23158.75|23194.63|23156.63|10
1620165000000|2021-05-04 21:50:00|23196.21|23158.21|23199.86|23161.86|23199.86|23161.86|23196.21|23158.21|10
1620165010000|2021-05-04 21:50:10|23200.72|23162.72|23200.25|23162.25|23201.43|23163.43|23199.86|23161.86|10
1620165020000|2021-05-04 21:50:20|23200.55|23162.55|23197.3|23159.3|23200.7|23162.7|23197.3|23159.3|10
1620165030000|2021-05-04 21:50:30|23196.82|23158.82|23192.95|23154.95|23196.82|23158.82|23192.95|23154.95|10
1620165040000|2021-05-04 21:50:40|23193.71|23155.71|23193.36|23155.36|23193.71|23155.71|23191.85|23153.85|10
1620165050000|2021-05-04 21:50:50|23193.04|23155.04|23194.84|23156.84|23194.84|23156.84|23192.96|23154.96|10
1620165060000|2021-05-04 21:51:00|23195.8|23157.8|23204.89|23166.89|23204.89|23166.89|23195.7|23157.7|10
1620165070000|2021-05-04 21:51:10|23205.43|23167.43|23211.35|23173.35|23211.35|23173.35|23205.43|23167.43|10
1620165080000|2021-05-04 21:51:20|23211.42|23173.42|23214|23176|23214|23176|23211.42|23173.42|10
1620165090000|2021-05-04 21:51:30|23214.11|23176.11|23215.53|23177.53|23216.33|23178.33|23213.35|23175.35|10
1620165100000|2021-05-04 21:51:40|23214.23|23176.23|23210.54|23172.54|23214.23|23176.23|23210.29|23172.29|10
1620165110000|2021-05-04 21:51:50|23209.75|23171.75|23205.04|23167.04|23209.75|23171.75|23205.04|23167.04|10
1620165120000|2021-05-04 21:52:00|23204.99|23166.99|23198.12|23160.12|23204.99|23166.99|23198.12|23160.12|10
1620165130000|2021-05-04 21:52:10|23197.9|23159.9|23192.25|23154.25|23197.9|23159.9|23192.25|23154.25|10
1620165140000|2021-05-04 21:52:20|23191.76|23153.76|23191.28|23153.28|23191.96|23153.96|23190.9|23152.9|10
1620165150000|2021-05-04 21:52:30|23191.24|23153.24|23187.07|23149.07|23191.24|23153.24|23187.07|23149.07|10
1620165160000|2021-05-04 21:52:40|23188.1|23150.1|23182.5|23144.5|23188.1|23150.1|23182.5|23144.5|10
1620165170000|2021-05-04 21:52:50|23179.66|23141.66|23175.65|23137.65|23179.66|23141.66|23175.6|23137.6|10
1620165180000|2021-05-04 21:53:00|23174.27|23136.27|23166.63|23128.63|23174.82|23136.82|23166.63|23128.63|10
1620165190000|2021-05-04 21:53:10|23166.78|23128.78|23158.96|23120.96|23167.72|23129.72|23158.96|23120.96|10
1620165200000|2021-05-04 21:53:20|23157.61|23119.61|23149.23|23111.23|23157.61|23119.61|23149.23|23111.23|10
1620165210000|2021-05-04 21:53:30|23146.88|23108.88|23140.9|23102.9|23146.88|23108.88|23139.52|23101.52|10
1620165220000|2021-05-04 21:53:40|23141.17|23103.17|23139.7|23101.7|23141.74|23103.74|23139.7|23101.7|10
1620165230000|2021-05-04 21:53:50|23139.74|23101.74|23121.9|23083.9|23141.21|23103.21|23121.9|23083.9|10
1620165240000|2021-05-04 21:54:00|23120.07|23082.07|23113.53|23075.53|23120.07|23082.07|23112.58|23074.58|10
1620165250000|2021-05-04 21:54:10|23114.36|23076.36|23123.81|23085.81|23123.81|23085.81|23114.36|23076.36|10
1620165260000|2021-05-04 21:54:20|23123.78|23085.78|23122.59|23084.59|23124.75|23086.75|23122.57|23084.57|9
1620165270000|2021-05-04 21:54:30|23123.18|23085.18|23121.77|23083.77|23124.49|23086.49|23121.77|23083.77|10
1620165280000|2021-05-04 21:54:40|23122.06|23084.06|23120.42|23082.42|23122.06|23084.06|23118.5|23080.5|10
1620165290000|2021-05-04 21:54:50|23120.62|23082.62|23124.1|23086.1|23124.1|23086.1|23120.62|23082.62|10
1620165300000|2021-05-04 21:55:00|23124|23086|23125.75|23087.75|23125.75|23087.75|23121.96|23083.96|10
1620165310000|2021-05-04 21:55:10|23126.3|23088.3|23140.1|23102.1|23140.1|23102.1|23126.3|23088.3|10
1620165320000|2021-05-04 21:55:20|23139.82|23101.82|23158.56|23120.56|23158.56|23120.56|23138.77|23100.77|10
1620165330000|2021-05-04 21:55:30|23158.03|23120.03|23167.19|23129.19|23167.19|23129.19|23158.03|23120.03|10
1620165340000|2021-05-04 21:55:40|23166.91|23128.91|23166.66|23128.66|23169.54|23131.54|23166.66|23128.66|10
1620165350000|2021-05-04 21:55:50|23165.49|23127.49|23163.89|23125.89|23165.49|23127.49|23163.32|23125.32|10
1620165360000|2021-05-04 21:56:00|23164.96|23126.96|23171.36|23133.36|23171.36|23133.36|23164.96|23126.96|10
1620165370000|2021-05-04 21:56:10|23171.62|23133.62|23183.86|23145.86|23183.86|23145.86|23171.62|23133.62|10
1620165380000|2021-05-04 21:56:20|23184.19|23146.19|23189.66|23151.66|23189.66|23151.66|23184.19|23146.19|10
1620165390000|2021-05-04 21:56:30|23189.26|23151.26|23187.25|23149.25|23190.03|23152.03|23186.78|23148.78|10
1620165400000|2021-05-04 21:56:40|23185.98|23147.98|23179.44|23141.44|23186.67|23148.67|23179.44|23141.44|10
1620165410000|2021-05-04 21:56:50|23177.5|23139.5|23171.03|23133.03|23177.5|23139.5|23171.03|23133.03|10
1620165420000|2021-05-04 21:57:00|23169.16|23131.16|23160.34|23122.34|23169.16|23131.16|23160.34|23122.34|10
1620165430000|2021-05-04 21:57:10|23160.44|23122.44|23150.53|23112.53|23160.44|23122.44|23150.53|23112.53|10
1620165440000|2021-05-04 21:57:20|23149.79|23111.79|23137.5|23099.5|23149.79|23111.79|23137.5|23099.5|10
1620165450000|2021-05-04 21:57:30|23136.47|23098.47|23130.1|23092.1|23136.47|23098.47|23130.1|23092.1|10
1620165460000|2021-05-04 21:57:40|23130.43|23092.43|23130.34|23092.34|23131.36|23093.36|23129.41|23091.41|10
1620165470000|2021-05-04 21:57:50|23129.99|23091.99|23131.51|23093.51|23131.51|23093.51|23126.93|23088.93|10
1620165480000|2021-05-04 21:58:00|23131.84|23093.84|23130.57|23092.57|23131.95|23093.95|23129.62|23091.62|9
1620165490000|2021-05-04 21:58:10|23130.56|23092.56|23135.59|23097.59|23135.59|23097.59|23130.56|23092.56|10
1620165500000|2021-05-04 21:58:20|23135.96|23097.96|23138.03|23100.03|23138.03|23100.03|23134.88|23096.88|10
1620165510000|2021-05-04 21:58:30|23137.63|23099.63|23137.4|23099.4|23139.15|23101.15|23136.82|23098.82|10
1620165520000|2021-05-04 21:58:40|23136.84|23098.84|23137.01|23099.01|23137.28|23099.28|23135.27|23097.27|10
1620165530000|2021-05-04 21:58:50|23136.83|23098.83|23136.85|23098.85|23137.95|23099.95|23136.75|23098.75|10
1620165540000|2021-05-04 21:59:00|23137.15|23099.15|23137.1|23099.1|23138.18|23100.18|23137.1|23099.1|10
1620165550000|2021-05-04 21:59:10|23137.22|23099.22|23136.88|23098.88|23138.58|23100.58|23136.88|23098.88|10
1620165560000|2021-05-04 21:59:20|23136.4|23098.4|23130.99|23092.99|23136.4|23098.4|23130.99|23092.99|10
1620165570000|2021-05-04 21:59:30|23130.44|23092.44|23129.8|23091.8|23130.77|23092.77|23128.4|23090.4|10
1620165580000|2021-05-04 21:59:40|23131.35|23093.35|23137.73|23099.73|23137.96|23099.96|23131.35|23093.35|10
1620165590000|2021-05-04 21:59:50|23137.84|23099.84|23136.72|23098.72|23138.09|23100.09|23135.85|23097.85|10
1620165600000|2021-05-04 22:00:00|23136.82|23098.82|23142.83|23104.83|23142.83|23104.83|23136.82|23098.82|10
1620165610000|2021-05-04 22:00:10|23143.9|23105.9|23150.61|23112.61|23150.61|23112.61|23143.9|23105.9|10
1620165620000|2021-05-04 22:00:20|23152.4|23114.4|23164.79|23126.79|23164.79|23126.79|23152.4|23114.4|10
1620165630000|2021-05-04 22:00:30|23165.18|23127.18|23176.63|23138.63|23176.63|23138.63|23165.18|23127.18|9
1620165640000|2021-05-04 22:00:40|23178.73|23140.73|23182.12|23144.12|23182.2|23144.2|23177.98|23139.98|10
1620165650000|2021-05-04 22:00:50|23181.83|23143.83|23182.04|23144.04|23183.26|23145.26|23181.83|23143.83|10
1620165660000|2021-05-04 22:01:00|23182.53|23144.53|23183.35|23145.35|23183.75|23145.75|23182.53|23144.53|9
1620165670000|2021-05-04 22:01:10|23183.41|23145.41|23195.16|23157.16|23195.16|23157.16|23183.41|23145.41|10
1620165680000|2021-05-04 22:01:20|23196.54|23158.54|23199.34|23161.34|23199.49|23161.49|23196.54|23158.54|10
1620165690000|2021-05-04 22:01:30|23200.22|23162.22|23192.99|23154.99|23201.14|23163.14|23192.99|23154.99|10
1620165700000|2021-05-04 22:01:40|23193.26|23155.26|23186.01|23148.01|23196.85|23158.85|23186.01|23148.01|10
1620165710000|2021-05-04 22:01:50|23183.57|23145.57|23177.51|23139.51|23184.24|23146.24|23177.42|23139.42|10
1620165720000|2021-05-04 22:02:00|23176.28|23138.28|23177.97|23139.97|23178.15|23140.15|23176.18|23138.18|9
1620165730000|2021-05-04 22:02:10|23178.06|23140.06|23173.61|23135.61|23178.06|23140.06|23172.9|23134.9|10
1620165740000|2021-05-04 22:02:20|23172.68|23134.68|23157.7|23119.7|23172.68|23134.68|23157.7|23119.7|10
1620165750000|2021-05-04 22:02:30|23155.1|23117.1|23150.28|23112.28|23155.62|23117.62|23150.28|23112.28|9
1620165760000|2021-05-04 22:02:40|23148.93|23110.93|23147.39|23109.39|23148.93|23110.93|23145.61|23107.61|10
1620165770000|2021-05-04 22:02:50|23150.24|23112.24|23157.62|23119.62|23157.62|23119.62|23149.5|23111.5|10
1620165780000|2021-05-04 22:03:00|23158.01|23120.01|23159.56|23121.56|23161.12|23123.12|23158.01|23120.01|10
1620165790000|2021-05-04 22:03:10|23158.71|23120.71|23155.49|23117.49|23161.01|23123.01|23154.96|23116.96|10
1620165800000|2021-05-04 22:03:20|23154.68|23116.68|23147.24|23109.24|23154.68|23116.68|23146.4|23108.4|10
1620165810000|2021-05-04 22:03:30|23147.14|23109.14|23130.98|23092.98|23147.14|23109.14|23130.98|23092.98|10
1620165820000|2021-05-04 22:03:40|23130.16|23092.16|23105.76|23067.76|23130.16|23092.16|23105.76|23067.76|10
1620165830000|2021-05-04 22:03:50|23105.48|23067.48|23096.3|23058.3|23105.48|23067.48|23095.05|23057.05|10
1620165840000|2021-05-04 22:04:00|23095.32|23057.32|23095|23057|23096.46|23058.46|23094.76|23056.76|10
1620165850000|2021-05-04 22:04:10|23096.79|23058.79|23105.26|23067.26|23105.26|23067.26|23096.39|23058.39|10
1620165860000|2021-05-04 22:04:20|23104.11|23066.11|23092.13|23054.13|23104.11|23066.11|23092.13|23054.13|10
1620165870000|2021-05-04 22:04:30|23089.98|23051.98|23077.52|23039.52|23089.98|23051.98|23077.52|23039.52|10
1620165880000|2021-05-04 22:04:40|23077.48|23039.48|23079.11|23041.11|23079.11|23041.11|23076.71|23038.71|10
1620165890000|2021-05-04 22:04:50|23079.38|23041.38|23084.41|23046.41|23085.12|23047.12|23078.8|23040.8|10
1620165900000|2021-05-04 22:05:00|23084.27|23046.27|23088.11|23050.11|23088.11|23050.11|23083.4|23045.4|10
1620165910000|2021-05-04 22:05:10|23089.43|23051.43|23100.11|23062.11|23100.11|23062.11|23088.82|23050.82|10
1620165920000|2021-05-04 22:05:20|23100.66|23062.66|23110.78|23072.78|23110.78|23072.78|23100.66|23062.66|10
1620165930000|2021-05-04 22:05:30|23113.94|23075.94|23120.08|23082.08|23120.08|23082.08|23113.94|23075.94|9
1620165940000|2021-05-04 22:05:40|23121.06|23083.06|23120.48|23082.48|23123.29|23085.29|23120.03|23082.03|10
1620165950000|2021-05-04 22:05:50|23120.83|23082.83|23115.96|23077.96|23124.08|23086.08|23115.96|23077.96|10
1620165960000|2021-05-04 22:06:00|23115.43|23077.43|23105.15|23067.15|23115.67|23077.67|23105.15|23067.15|10
1620165970000|2021-05-04 22:06:10|23100.9|23062.9|23101.23|23063.23|23101.23|23063.23|23098.39|23060.39|10
1620165980000|2021-05-04 22:06:20|23100.98|23062.98|23102.78|23064.78|23103.33|23065.33|23100.98|23062.98|10
1620165990000|2021-05-04 22:06:30|23102.87|23064.87|23116.14|23078.14|23116.14|23078.14|23102.12|23064.12|9
1620166000000|2021-05-04 22:06:40|23115.3|23077.3|23129.18|23091.18|23129.18|23091.18|23115.3|23077.3|10
1620166010000|2021-05-04 22:06:50|23128.81|23090.81|23122.25|23084.25|23129.78|23091.78|23122.25|23084.25|10
1620166020000|2021-05-04 22:07:00|23122.07|23084.07|23119.9|23081.9|23122.07|23084.07|23118.87|23080.87|10
1620166030000|2021-05-04 22:07:10|23119.73|23081.73|23120.52|23082.52|23120.56|23082.56|23117.71|23079.71|10
1620166040000|2021-05-04 22:07:20|23122.51|23084.51|23122.7|23084.7|23123.43|23085.43|23121.88|23083.88|10
1620166050000|2021-05-04 22:07:30|23122.42|23084.42|23120.86|23082.86|23123.66|23085.66|23120.75|23082.75|10
1620166060000|2021-05-04 22:07:40|23117.57|23079.57|23119.47|23081.47|23119.47|23081.47|23117.39|23079.39|10
1620166070000|2021-05-04 22:07:50|23118.71|23080.71|23113.56|23075.56|23118.71|23080.71|23112.7|23074.7|10
1620166080000|2021-05-04 22:08:00|23114.49|23076.49|23110.24|23072.24|23114.49|23076.49|23110.24|23072.24|10
1620166090000|2021-05-04 22:08:10|23109.71|23071.71|23107.59|23069.59|23109.71|23071.71|23107.07|23069.07|10
1620166100000|2021-05-04 22:08:20|23107.22|23069.22|23103.19|23065.19|23107.22|23069.22|23103.19|23065.19|10
1620166110000|2021-05-04 22:08:30|23103.41|23065.41|23099.26|23061.26|23103.41|23065.41|23099.26|23061.26|10
1620166120000|2021-05-04 22:08:40|23099.5|23061.5|23096.72|23058.72|23100.79|23062.79|23096.72|23058.72|10
1620166130000|2021-05-04 22:08:50|23095.98|23057.98|23094.77|23056.77|23095.98|23057.98|23094.05|23056.05|10
1620166140000|2021-05-04 22:09:00|23094.66|23056.66|23085.99|23047.99|23094.75|23056.75|23085.9|23047.9|10
1620166150000|2021-05-04 22:09:10|23085.67|23047.67|23073.63|23035.63|23085.67|23047.67|23073.63|23035.63|10
1620166160000|2021-05-04 22:09:20|23071.02|23033.02|23065.34|23027.34|23071.02|23033.02|23063.82|23025.82|10
1620166170000|2021-05-04 22:09:30|23065.08|23027.08|23055.27|23017.27|23065.83|23027.83|23055.27|23017.27|10
1620166180000|2021-05-04 22:09:40|23053.49|23015.49|23048.52|23010.52|23053.49|23015.49|23048.43|23010.43|10
1620166190000|2021-05-04 22:09:50|23045.5|23007.5|23030.18|22992.18|23046.94|23008.94|23030.18|22992.18|10
1620166200000|2021-05-04 22:10:00|23031.16|22993.16|23025.86|22987.86|23031.16|22993.16|23025.67|22987.67|10
1620166210000|2021-05-04 22:10:10|23024.67|22986.67|23018.26|22980.26|23024.67|22986.67|23018.26|22980.26|10
1620166220000|2021-05-04 22:10:20|23019.51|22981.51|23014.18|22976.18|23019.51|22981.51|23013.19|22975.19|10
1620166230000|2021-05-04 22:10:30|23012.6|22974.6|23009.25|22971.25|23013.35|22975.35|23008.86|22970.86|10
1620166240000|2021-05-04 22:10:40|23010.67|22972.67|22981.27|22943.27|23010.67|22972.67|22981.27|22943.27|10
1620166250000|2021-05-04 22:10:50|22980.85|22942.85|22964.62|22926.62|22984.92|22946.92|22964.62|22926.62|10
1620166260000|2021-05-04 22:11:00|22962.38|22924.38|22963.4|22925.4|22963.4|22925.4|22959.38|22921.38|10
1620166270000|2021-05-04 22:11:10|22964.53|22926.53|22974.5|22936.5|22976.73|22938.73|22964.53|22926.53|10
1620166280000|2021-05-04 22:11:20|22974.81|22936.81|22978.04|22940.04|22978.86|22940.86|22972.83|22934.83|10
1620166290000|2021-05-04 22:11:30|22978.38|22940.38|22977.27|22939.27|22979.69|22941.69|22976.58|22938.58|10
1620166300000|2021-05-04 22:11:40|22976.2|22938.2|22975.63|22937.63|22977.18|22939.18|22975.63|22937.63|10
1620166310000|2021-05-04 22:11:50|22976.72|22938.72|22971.63|22933.63|22976.72|22938.72|22971.63|22933.63|10
1620166320000|2021-05-04 22:12:00|22971.04|22933.04|22934.33|22896.33|22971.04|22933.04|22934.33|22896.33|10
1620166330000|2021-05-04 22:12:10|22931.94|22893.94|22913.61|22875.61|22931.99|22893.99|22913.61|22875.61|10
1620166340000|2021-05-04 22:12:20|22913.5|22875.5|22907.18|22869.18|22914.29|22876.29|22907.18|22869.18|10
1620166350000|2021-05-04 22:12:30|22906.52|22868.52|22897.78|22859.78|22906.52|22868.52|22895.9|22857.9|10
1620166360000|2021-05-04 22:12:40|22898.44|22860.44|22916.13|22878.13|22916.13|22878.13|22898.31|22860.31|10
1620166370000|2021-05-04 22:12:50|22916.76|22878.76|22922.26|22884.26|22923.73|22885.73|22916.25|22878.25|10
1620166380000|2021-05-04 22:13:00|22922.03|22884.03|22914.52|22876.52|22928.44|22890.44|22914.52|22876.52|10
1620166390000|2021-05-04 22:13:10|22912.96|22874.96|22911.29|22873.29|22914.55|22876.55|22909.89|22871.89|10
1620166400000|2021-05-04 22:13:20|22909.87|22871.87|22907.29|22869.29|22909.87|22871.87|22906.97|22868.97|10
1620166410000|2021-05-04 22:13:30|22907.92|22869.92|22894.9|22856.9|22908.46|22870.46|22894.9|22856.9|10
1620166420000|2021-05-04 22:13:40|22894.68|22856.68|22874.09|22836.09|22896.12|22858.12|22874.09|22836.09|10
1620166430000|2021-05-04 22:13:50|22870.07|22832.07|22875.58|22837.58|22875.58|22837.58|22866.09|22828.09|10
1620166440000|2021-05-04 22:14:00|22876.28|22838.28|22868.82|22830.82|22880.98|22842.98|22868.82|22830.82|10
1620166450000|2021-05-04 22:14:10|22868.36|22830.36|22871.34|22833.34|22871.34|22833.34|22867.71|22829.71|10
1620166460000|2021-05-04 22:14:20|22871.71|22833.71|22876.16|22838.16|22876.16|22838.16|22871.71|22833.71|10
1620166470000|2021-05-04 22:14:30|22877.81|22839.81|22882.92|22844.92|22882.92|22844.92|22877.81|22839.81|10
1620166480000|2021-05-04 22:14:40|22886.02|22848.02|22891.51|22853.51|22892.46|22854.46|22886.02|22848.02|10
1620166490000|2021-05-04 22:14:50|22893.5|22855.5|22905.44|22867.44|22907.51|22869.51|22892.31|22854.31|10
1620166500000|2021-05-04 22:15:00|22907.28|22869.28|22902.46|22864.46|22908.19|22870.19|22901.89|22863.89|10
1620166510000|2021-05-04 22:15:10|22902.9|22864.9|22908.61|22870.61|22908.61|22870.61|22902.9|22864.9|10
1620166520000|2021-05-04 22:15:20|22909.49|22871.49|22920.97|22882.97|22922.74|22884.74|22909.49|22871.49|10
1620166530000|2021-05-04 22:15:30|22920.63|22882.63|22923.43|22885.43|22923.43|22885.43|22919.59|22881.59|10
1620166540000|2021-05-04 22:15:40|22923.34|22885.34|22925.02|22887.02|22928.58|22890.58|22923.34|22885.34|10
1620166550000|2021-05-04 22:15:50|22925.59|22887.59|22935.64|22897.64|22935.64|22897.64|22925.2|22887.2|10
1620166560000|2021-05-04 22:16:00|22937.53|22899.53|22944.1|22906.1|22944.41|22906.41|22937.53|22899.53|10
1620166570000|2021-05-04 22:16:10|22944.81|22906.81|22951.41|22913.41|22951.41|22913.41|22944.81|22906.81|10
1620166580000|2021-05-04 22:16:20|22951.68|22913.68|22955.04|22917.04|22955.78|22917.78|22951.68|22913.68|10
1620166590000|2021-05-04 22:16:30|22954.34|22916.34|22958.45|22920.45|22958.45|22920.45|22954.34|22916.34|10
1620166600000|2021-05-04 22:16:40|22959.34|22921.34|22962.37|22924.37|22962.37|22924.37|22959.34|22921.34|10
1620166610000|2021-05-04 22:16:50|22964.22|22926.22|22970.7|22932.7|22970.7|22932.7|22964.07|22926.07|10
1620166620000|2021-05-04 22:17:00|22971.96|22933.96|22973.14|22935.14|22975.65|22937.65|22971.96|22933.96|10
1620166630000|2021-05-04 22:17:10|22972.72|22934.72|22964.46|22926.46|22976.25|22938.25|22964.46|22926.46|10
1620166640000|2021-05-04 22:17:20|22962.94|22924.94|22954.82|22916.82|22962.94|22924.94|22954.82|22916.82|10
1620166650000|2021-05-04 22:17:30|22955.15|22917.15|22941.86|22903.86|22955.15|22917.15|22941.86|22903.86|10
1620166660000|2021-05-04 22:17:40|22940.46|22902.46|22928.28|22890.28|22940.46|22902.46|22928.28|22890.28|10
1620166670000|2021-05-04 22:17:50|22928.92|22890.92|22917.6|22879.6|22928.92|22890.92|22917.6|22879.6|10
1620166680000|2021-05-04 22:18:00|22914.48|22876.48|22910.11|22872.11|22914.48|22876.48|22907.95|22869.95|10
1620166690000|2021-05-04 22:18:10|22910.52|22872.52|22906.91|22868.91|22910.52|22872.52|22906.91|22868.91|10
1620166700000|2021-05-04 22:18:20|22908.31|22870.31|22905.35|22867.35|22912.1|22874.1|22905.35|22867.35|10
1620166710000|2021-05-04 22:18:30|22904.44|22866.44|22889.7|22851.7|22904.44|22866.44|22889.7|22851.7|10
1620166720000|2021-05-04 22:18:40|22888.29|22850.29|22872.92|22834.92|22888.29|22850.29|22872.92|22834.92|10
1620166730000|2021-05-04 22:18:50|22869.77|22831.77|22857.47|22819.47|22869.77|22831.77|22857.47|22819.47|10
1620166740000|2021-05-04 22:19:00|22857.13|22819.13|22857.84|22819.84|22858.35|22820.35|22854.6|22816.6|10
1620166750000|2021-05-04 22:19:10|22858.22|22820.22|22863.95|22825.95|22863.95|22825.95|22858.22|22820.22|10
1620166760000|2021-05-04 22:19:20|22863.59|22825.59|22868.59|22830.59|22868.59|22830.59|22863.11|22825.11|10
1620166770000|2021-05-04 22:19:30|22867.91|22829.91|22867.01|22829.01|22868.83|22830.83|22866.78|22828.78|10
1620166780000|2021-05-04 22:19:40|22865.39|22827.39|22863.45|22825.45|22865.39|22827.39|22863.39|22825.39|10
1620166790000|2021-05-04 22:19:50|22863.33|22825.33|22858.74|22820.74|22864.08|22826.08|22857.55|22819.55|10
1620166800000|2021-05-04 22:20:00|22858.35|22820.35|22861.32|22823.32|22861.32|22823.32|22853.66|22815.66|10
1620166810000|2021-05-04 22:20:10|22864.72|22826.72|22873.09|22835.09|22873.72|22835.72|22864.72|22826.72|10
1620166820000|2021-05-04 22:20:20|22875.61|22837.61|22881.99|22843.99|22881.99|22843.99|22874.6|22836.6|10
1620166830000|2021-05-04 22:20:30|22881.97|22843.97|22884.68|22846.68|22884.68|22846.68|22880.61|22842.61|10
1620166840000|2021-05-04 22:20:40|22884.37|22846.37|22901.08|22863.08|22901.08|22863.08|22884.37|22846.37|10
1620166850000|2021-05-04 22:20:50|22901.77|22863.77|22904.88|22866.88|22908.33|22870.33|22901.17|22863.17|10
1620166860000|2021-05-04 22:21:00|22905.1|22867.1|22909.98|22871.98|22909.98|22871.98|22905.1|22867.1|10
1620166870000|2021-05-04 22:21:10|22908.45|22870.45|22916.25|22878.25|22916.25|22878.25|22908.45|22870.45|10
1620166880000|2021-05-04 22:21:20|22916.76|22878.76|22924.42|22886.42|22924.42|22886.42|22916.76|22878.76|10
1620166890000|2021-05-04 22:21:30|22925.28|22887.28|22925.58|22887.58|22925.58|22887.58|22922.82|22884.82|10
1620166900000|2021-05-04 22:21:40|22925.6|22887.6|22927.15|22889.15|22927.15|22889.15|22925.49|22887.49|10
1620166910000|2021-05-04 22:21:50|22927.3|22889.3|22925.35|22887.35|22927.5|22889.5|22924.75|22886.75|9
1620166920000|2021-05-04 22:22:00|22924.14|22886.14|22925.38|22887.38|22925.67|22887.67|22923.59|22885.59|10
1620166930000|2021-05-04 22:22:10|22925.25|22887.25|22925.84|22887.84|22926.69|22888.69|22923.48|22885.48|10
1620166940000|2021-05-04 22:22:20|22924.86|22886.86|22924.26|22886.26|22925.37|22887.37|22923.52|22885.52|10
1620166950000|2021-05-04 22:22:30|22924.43|22886.43|22929.43|22891.43|22929.43|22891.43|22922.59|22884.59|10
1620166960000|2021-05-04 22:22:40|22930.1|22892.1|22930.57|22892.57|22931.37|22893.37|22928.75|22890.75|10
1620166970000|2021-05-04 22:22:50|22931.17|22893.17|22933.75|22895.75|22933.75|22895.75|22930.94|22892.94|10
1620166980000|2021-05-04 22:23:00|22933.25|22895.25|22931.28|22893.28|22933.25|22895.25|22928.74|22890.74|9
1620166990000|2021-05-04 22:23:10|22930.89|22892.89|22930.45|22892.45|22931.93|22893.93|22930.45|22892.45|10
1620167000000|2021-05-04 22:23:20|22929.8|22891.8|22923.58|22885.58|22929.8|22891.8|22923.58|22885.58|10
1620167010000|2021-05-04 22:23:30|22922.34|22884.34|22916.59|22878.59|22923.45|22885.45|22916.59|22878.59|10
1620167020000|2021-05-04 22:23:40|22915.55|22877.55|22903.64|22865.64|22915.55|22877.55|22903.64|22865.64|10
1620167030000|2021-05-04 22:23:50|22903.65|22865.65|22903.15|22865.15|22903.66|22865.66|22899.61|22861.61|10
1620167040000|2021-05-04 22:24:00|22904.35|22866.35|22901.57|22863.57|22904.35|22866.35|22900.34|22862.34|10
1620167050000|2021-05-04 22:24:10|22899.51|22861.51|22895.33|22857.33|22899.51|22861.51|22895.11|22857.11|10
1620167060000|2021-05-04 22:24:20|22894.95|22856.95|22898.37|22860.37|22898.37|22860.37|22894.95|22856.95|10
1620167070000|2021-05-04 22:24:30|22898.28|22860.28|22898.15|22860.15|22898.28|22860.28|22896.33|22858.33|10
1620167080000|2021-05-04 22:24:40|22897.84|22859.84|22896.72|22858.72|22898.29|22860.29|22896.19|22858.19|10
1620167090000|2021-05-04 22:24:50|22896.47|22858.47|22889.14|22851.14|22898.16|22860.16|22889.14|22851.14|10
1620167100000|2021-05-04 22:25:00|22889.35|22851.35|22886.83|22848.83|22889.35|22851.35|22885.33|22847.33|10
1620167110000|2021-05-04 22:25:10|22887.1|22849.1|22887.54|22849.54|22887.63|22849.63|22885.17|22847.17|10
1620167120000|2021-05-04 22:25:20|22889.58|22851.58|22892.47|22854.47|22892.47|22854.47|22889.17|22851.17|10
1620167130000|2021-05-04 22:25:30|22892.9|22854.9|22899.19|22861.19|22899.19|22861.19|22892.9|22854.9|10
1620167140000|2021-05-04 22:25:40|22899.65|22861.65|22905.74|22867.74|22905.74|22867.74|22899.65|22861.65|10
1620167150000|2021-05-04 22:25:50|22905.23|22867.23|22906.7|22868.7|22906.7|22868.7|22905.18|22867.18|10
1620167160000|2021-05-04 22:26:00|22906.91|22868.91|22906.27|22868.27|22907.4|22869.4|22905.37|22867.37|10
1620167170000|2021-05-04 22:26:10|22905.06|22867.06|22908.65|22870.65|22908.65|22870.65|22905.06|22867.06|10
1620167180000|2021-05-04 22:26:20|22907.91|22869.91|22907.72|22869.72|22908.92|22870.92|22906.38|22868.38|9
1620167190000|2021-05-04 22:26:30|22906.91|22868.91|22905.18|22867.18|22906.91|22868.91|22904.12|22866.12|10
1620167200000|2021-05-04 22:26:40|22905.16|22867.16|22906.53|22868.53|22907.26|22869.26|22903.77|22865.77|10
1620167210000|2021-05-04 22:26:50|22906.92|22868.92|22903.73|22865.73|22907.16|22869.16|22903.73|22865.73|10
1620167220000|2021-05-04 22:27:00|22903.63|22865.63|22902.09|22864.09|22903.63|22865.63|22902.09|22864.09|10
1620167230000|2021-05-04 22:27:10|22901.88|22863.88|22902.34|22864.34|22903.52|22865.52|22901.88|22863.88|10
1620167240000|2021-05-04 22:27:20|22901.86|22863.86|22901.8|22863.8|22904.54|22866.54|22901.66|22863.66|10
1620167250000|2021-05-04 22:27:30|22900.99|22862.99|22899.69|22861.69|22900.99|22862.99|22899.69|22861.69|10
1620167260000|2021-05-04 22:27:40|22899.35|22861.35|22898.28|22860.28|22899.46|22861.46|22898.28|22860.28|10
1620167270000|2021-05-04 22:27:50|22898.61|22860.61|22892.52|22854.52|22898.61|22860.61|22892.52|22854.52|10
1620167280000|2021-05-04 22:28:00|22892.47|22854.47|22892.4|22854.4|22892.87|22854.87|22891.05|22853.05|10
1620167290000|2021-05-04 22:28:10|22892.36|22854.36|22887.71|22849.71|22892.36|22854.36|22886.96|22848.96|10
1620167300000|2021-05-04 22:28:20|22887.42|22849.42|22887.06|22849.06|22887.42|22849.42|22886.91|22848.91|10
1620167310000|2021-05-04 22:28:30|22886.57|22848.57|22887.85|22849.85|22888.2|22850.2|22886.57|22848.57|10
1620167320000|2021-05-04 22:28:40|22887.87|22849.87|22887.81|22849.81|22888.13|22850.13|22887.3|22849.3|10
1620167330000|2021-05-04 22:28:50|22887.3|22849.3|22886.98|22848.98|22887.3|22849.3|22886.26|22848.26|10
1620167340000|2021-05-04 22:29:00|22886.71|22848.71|22878.12|22840.12|22886.71|22848.71|22878.12|22840.12|10
1620167350000|2021-05-04 22:29:10|22877.48|22839.48|22861.31|22823.31|22877.48|22839.48|22860.33|22822.33|10
1620167360000|2021-05-04 22:29:20|22857.39|22819.39|22842.2|22804.2|22857.39|22819.39|22842.2|22804.2|10
1620167370000|2021-05-04 22:29:30|22837.37|22799.37|22824.59|22786.59|22837.37|22799.37|22824.59|22786.59|10
1620167380000|2021-05-04 22:29:40|22825.23|22787.23|22815.39|22777.39|22825.23|22787.23|22814.51|22776.51|10
1620167390000|2021-05-04 22:29:50|22814.5|22776.5|22807.1|22769.1|22815.06|22777.06|22807.1|22769.1|10
1620167400000|2021-05-04 22:30:00|22807.89|22769.89|22804.44|22766.44|22809.65|22771.65|22802.18|22764.18|10
1620167410000|2021-05-04 22:30:10|22801.52|22763.52|22802.59|22764.59|22804.43|22766.43|22800.87|22762.87|10
1620167420000|2021-05-04 22:30:20|22801.57|22763.57|22794.8|22756.8|22802.09|22764.09|22794.8|22756.8|10
1620167430000|2021-05-04 22:30:30|22794.92|22756.92|22780.06|22742.06|22794.92|22756.92|22780.06|22742.06|10
1620167440000|2021-05-04 22:30:40|22768.25|22730.25|22752.97|22714.97|22768.25|22730.25|22751.66|22713.66|10
1620167450000|2021-05-04 22:30:50|22754.28|22716.28|22752.06|22714.06|22754.28|22716.28|22751.68|22713.68|10
1620167460000|2021-05-04 22:31:00|22747.81|22709.81|22731.47|22693.47|22747.81|22709.81|22729.84|22691.84|10
1620167470000|2021-05-04 22:31:10|22723.63|22685.63|22708.46|22670.46|22723.63|22685.63|22708.46|22670.46|10
1620167480000|2021-05-04 22:31:20|22708.58|22670.58|22714.36|22676.36|22714.36|22676.36|22705.84|22667.84|10
1620167490000|2021-05-04 22:31:30|22717.29|22679.29|22740.46|22702.46|22740.46|22702.46|22717.29|22679.29|10
1620167500000|2021-05-04 22:31:40|22747.57|22709.57|22753.88|22715.88|22755.85|22717.85|22747.57|22709.57|10
1620167510000|2021-05-04 22:31:50|22754.08|22716.08|22749.71|22711.71|22754.08|22716.08|22749.64|22711.64|10
1620167520000|2021-05-04 22:32:00|22749.25|22711.25|22750.78|22712.78|22750.78|22712.78|22746.8|22708.8|10
1620167530000|2021-05-04 22:32:10|22750.38|22712.38|22751.93|22713.93|22752.19|22714.19|22748.84|22710.84|10
1620167540000|2021-05-04 22:32:20|22752.92|22714.92|22762.25|22724.25|22762.25|22724.25|22752.92|22714.92|10
1620167550000|2021-05-04 22:32:30|22763.67|22725.67|22765.18|22727.18|22765.61|22727.61|22762.01|22724.01|10
1620167560000|2021-05-04 22:32:40|22764.59|22726.59|22765.18|22727.18|22768.2|22730.2|22764.59|22726.59|10
1620167570000|2021-05-04 22:32:50|22763.78|22725.78|22768.03|22730.03|22769.38|22731.38|22763.6|22725.6|10
1620167580000|2021-05-04 22:33:00|22768.23|22730.23|22770.58|22732.58|22770.63|22732.63|22767.61|22729.61|10
1620167590000|2021-05-04 22:33:10|22770.43|22732.43|22775.72|22737.72|22775.72|22737.72|22770.43|22732.43|10
1620167600000|2021-05-04 22:33:20|22776.31|22738.31|22778.95|22740.95|22778.95|22740.95|22776.31|22738.31|10
1620167610000|2021-05-04 22:33:30|22778.52|22740.52|22788.69|22750.69|22788.69|22750.69|22778.52|22740.52|10
1620167620000|2021-05-04 22:33:40|22789.65|22751.65|22793.04|22755.04|22793.11|22755.11|22787.64|22749.64|10
1620167630000|2021-05-04 22:33:50|22792.6|22754.6|22792.5|22754.5|22793.42|22755.42|22791.75|22753.75|10
1620167640000|2021-05-04 22:34:00|22792|22754|22787.01|22749.01|22792.11|22754.11|22786.76|22748.76|10
1620167650000|2021-05-04 22:34:10|22787.57|22749.57|22771.64|22733.64|22787.57|22749.57|22771.64|22733.64|10
1620167660000|2021-05-04 22:34:20|22770.4|22732.4|22745.58|22707.58|22770.4|22732.4|22745.58|22707.58|10
1620167670000|2021-05-04 22:34:30|22739.96|22701.96|22735.64|22697.64|22739.96|22701.96|22733.02|22695.02|10
1620167680000|2021-05-04 22:34:40|22737.55|22699.55|22735.79|22697.79|22739.67|22701.67|22735.79|22697.79|10
1620167690000|2021-05-04 22:34:50|22736.19|22698.19|22733.93|22695.93|22736.19|22698.19|22733.93|22695.93|10
1620167700000|2021-05-04 22:35:00|22734.89|22696.89|22738.02|22700.02|22738.02|22700.02|22734.89|22696.89|10
1620167710000|2021-05-04 22:35:10|22736.67|22698.67|22722.12|22684.12|22736.67|22698.67|22722.1|22684.1|10
1620167720000|2021-05-04 22:35:20|22719.17|22681.17|22709.92|22671.92|22719.17|22681.17|22709.92|22671.92|10
1620167730000|2021-05-04 22:35:30|22709.61|22671.61|22708.98|22670.98|22711.46|22673.46|22708.98|22670.98|10
1620167740000|2021-05-04 22:35:40|22709.56|22671.56|22702.22|22664.22|22709.56|22671.56|22702.22|22664.22|10
1620167750000|2021-05-04 22:35:50|22703.32|22665.32|22707.78|22669.78|22707.78|22669.78|22702.22|22664.22|10
1620167760000|2021-05-04 22:36:00|22707.35|22669.35|22708.72|22670.72|22710.24|22672.24|22707.35|22669.35|10
1620167770000|2021-05-04 22:36:10|22709.7|22671.7|22716.64|22678.64|22716.64|22678.64|22707.8|22669.8|10
1620167780000|2021-05-04 22:36:20|22717.5|22679.5|22714.81|22676.81|22717.5|22679.5|22712.76|22674.76|9
1620167790000|2021-05-04 22:36:30|22713.63|22675.63|22704.46|22666.46|22714.02|22676.02|22704.46|22666.46|10
1620167800000|2021-05-04 22:36:40|22702.61|22664.61|22694.71|22656.71|22702.61|22664.61|22694.71|22656.71|10
1620167810000|2021-05-04 22:36:50|22696.47|22658.47|22697.64|22659.64|22699.13|22661.13|22696.47|22658.47|10
1620167820000|2021-05-04 22:37:00|22696.83|22658.83|22691.09|22653.09|22697.82|22659.82|22689.02|22651.02|10
1620167830000|2021-05-04 22:37:10|22691.2|22653.2|22699.55|22661.55|22699.55|22661.55|22691.2|22653.2|10
1620167840000|2021-05-04 22:37:20|22703.85|22665.85|22718.46|22680.46|22720.28|22682.28|22703.85|22665.85|10
1620167850000|2021-05-04 22:37:30|22720.85|22682.85|22734.22|22696.22|22734.22|22696.22|22720.85|22682.85|10
1620167860000|2021-05-04 22:37:40|22735.15|22697.15|22755.62|22717.62|22756.87|22718.87|22735.15|22697.15|10
1620167870000|2021-05-04 22:37:50|22756.13|22718.13|22760.01|22722.01|22760.32|22722.32|22755.57|22717.57|10
1620167880000|2021-05-04 22:38:00|22760.74|22722.74|22763.09|22725.09|22763.09|22725.09|22759.07|22721.07|10
1620167890000|2021-05-04 22:38:10|22765.06|22727.06|22771.11|22733.11|22771.11|22733.11|22765.06|22727.06|10
1620167900000|2021-05-04 22:38:20|22771.51|22733.51|22773.47|22735.47|22773.47|22735.47|22770.12|22732.12|10
1620167910000|2021-05-04 22:38:30|22773.55|22735.55|22772.05|22734.05|22773.6|22735.6|22771.06|22733.06|10
1620167920000|2021-05-04 22:38:40|22771.68|22733.68|22762.13|22724.13|22772.13|22734.13|22762.13|22724.13|10
1620167930000|2021-05-04 22:38:50|22756.23|22718.23|22747.01|22709.01|22756.23|22718.23|22744.52|22706.52|10
1620167940000|2021-05-04 22:39:00|22747.91|22709.91|22749.6|22711.6|22749.6|22711.6|22744.02|22706.02|10
1620167950000|2021-05-04 22:39:10|22749.11|22711.11|22746.03|22708.03|22751.42|22713.42|22746.03|22708.03|10
1620167960000|2021-05-04 22:39:20|22746.3|22708.3|22742.09|22704.09|22746.3|22708.3|22742.09|22704.09|10
1620167970000|2021-05-04 22:39:30|22741.92|22703.92|22743.29|22705.29|22743.29|22705.29|22741.3|22703.3|10
1620167980000|2021-05-04 22:39:40|22743.88|22705.88|22742.27|22704.27|22744.27|22706.27|22742.27|22704.27|10
1620167990000|2021-05-04 22:39:50|22741.68|22703.68|22743.55|22705.55|22744.13|22706.13|22741.5|22703.5|10
1620168000000|2021-05-04 22:40:00|22743.61|22705.61|22741.27|22703.27|22744.41|22706.41|22741.27|22703.27|10
1620168010000|2021-05-04 22:40:10|22735.6|22697.6|22717.26|22679.26|22735.6|22697.6|22717.26|22679.26|10
1620168020000|2021-05-04 22:40:20|22714.91|22676.91|22694.3|22656.3|22714.91|22676.91|22694.3|22656.3|10
1620168030000|2021-05-04 22:40:30|22693.39|22655.39|22690.07|22652.07|22693.74|22655.74|22689.78|22651.78|10
1620168040000|2021-05-04 22:40:40|22691.12|22653.12|22693.77|22655.77|22693.77|22655.77|22690.11|22652.11|10
1620168050000|2021-05-04 22:40:50|22692.84|22654.84|22693.62|22655.62|22694.28|22656.28|22691.22|22653.22|9
1620168060000|2021-05-04 22:41:00|22693.88|22655.88|22698.76|22660.76|22698.76|22660.76|22690.8|22652.8|10
1620168070000|2021-05-04 22:41:10|22699.07|22661.07|22717.06|22679.06|22717.06|22679.06|22699.07|22661.07|10
1620168080000|2021-05-04 22:41:20|22720.56|22682.56|22732.22|22694.22|22732.57|22694.57|22720.01|22682.01|10
1620168090000|2021-05-04 22:41:30|22735.62|22697.62|22746.65|22708.65|22748.25|22710.25|22733.35|22695.35|10
1620168100000|2021-05-04 22:41:40|22756.96|22718.96|22761.95|22723.95|22761.95|22723.95|22756.96|22718.96|10
1620168110000|2021-05-04 22:41:50|22764.43|22726.43|22763.17|22725.17|22764.43|22726.43|22761.51|22723.51|10
1620168120000|2021-05-04 22:42:00|22762.97|22724.97|22766.05|22728.05|22766.98|22728.98|22762.97|22724.97|10
1620168130000|2021-05-04 22:42:10|22764.78|22726.78|22760.5|22722.5|22764.8|22726.8|22760.5|22722.5|10
1620168140000|2021-05-04 22:42:20|22761.59|22723.59|22763.84|22725.84|22764.86|22726.86|22759.4|22721.4|10
1620168150000|2021-05-04 22:42:30|22764.03|22726.03|22759.34|22721.34|22764.03|22726.03|22758.29|22720.29|10
1620168160000|2021-05-04 22:42:40|22757.69|22719.69|22749.81|22711.81|22757.69|22719.69|22749.81|22711.81|10
1620168170000|2021-05-04 22:42:50|22745.26|22707.26|22737.14|22699.14|22745.26|22707.26|22735.72|22697.72|10
1620168180000|2021-05-04 22:43:00|22733.07|22695.07|22710.95|22672.95|22733.6|22695.6|22710.3|22672.3|10
1620168190000|2021-05-04 22:43:10|22713.58|22675.58|22709.44|22671.44|22716.3|22678.3|22709.44|22671.44|10
1620168200000|2021-05-04 22:43:20|22708.06|22670.06|22700.39|22662.39|22708.06|22670.06|22700.39|22662.39|10
1620168210000|2021-05-04 22:43:30|22697.46|22659.46|22685.63|22647.63|22697.8|22659.8|22685.63|22647.63|10
1620168220000|2021-05-04 22:43:40|22686.38|22648.38|22686.18|22648.18|22686.38|22648.38|22683.89|22645.89|10
1620168230000|2021-05-04 22:43:50|22687.09|22649.09|22700.89|22662.89|22700.89|22662.89|22686.68|22648.68|10
1620168240000|2021-05-04 22:44:00|22703.34|22665.34|22707.24|22669.24|22707.24|22669.24|22701.89|22663.89|10
1620168250000|2021-05-04 22:44:10|22706.39|22668.39|22704.95|22666.95|22708.28|22670.28|22704.94|22666.94|10
1620168260000|2021-05-04 22:44:20|22704.2|22666.2|22699.92|22661.92|22705.65|22667.65|22699.92|22661.92|10
1620168270000|2021-05-04 22:44:30|22700.31|22662.31|22690.63|22652.63|22700.31|22662.31|22690.63|22652.63|10
1620168280000|2021-05-04 22:44:40|22688.32|22650.32|22683.17|22645.17|22688.32|22650.32|22683.17|22645.17|10
1620168290000|2021-05-04 22:44:50|22683.2|22645.2|22682.94|22644.94|22684.36|22646.36|22682.38|22644.38|10
1620168300000|2021-05-04 22:45:00|22684.36|22646.36|22685.08|22647.08|22685.12|22647.12|22682.52|22644.52|9
1620168310000|2021-05-04 22:45:10|22683.69|22645.69|22682.69|22644.69|22688.27|22650.27|22682.69|22644.69|10
1620168320000|2021-05-04 22:45:20|22682.45|22644.45|22682.26|22644.26|22684.09|22646.09|22680.65|22642.65|10
1620168330000|2021-05-04 22:45:30|22680.15|22642.15|22680.48|22642.48|22680.48|22642.48|22677.92|22639.92|10
1620168340000|2021-05-04 22:45:40|22678.98|22640.98|22684.15|22646.15|22684.15|22646.15|22678.49|22640.49|10
1620168350000|2021-05-04 22:45:50|22684.08|22646.08|22689.17|22651.17|22689.17|22651.17|22684.08|22646.08|10
1620168360000|2021-05-04 22:46:00|22689.76|22651.76|22711.91|22673.91|22711.91|22673.91|22689.76|22651.76|10
1620168370000|2021-05-04 22:46:10|22713.74|22675.74|22726.58|22688.58|22726.58|22688.58|22713.74|22675.74|10
1620168380000|2021-05-04 22:46:20|22728.35|22690.35|22735.43|22697.43|22737.65|22699.65|22728.35|22690.35|9
1620168390000|2021-05-04 22:46:30|22736.26|22698.26|22766.54|22728.54|22766.54|22728.54|22736.26|22698.26|10
1620168400000|2021-05-04 22:46:40|22766.12|22728.12|22778.75|22740.75|22778.75|22740.75|22765.36|22727.36|10
1620168410000|2021-05-04 22:46:50|22781.06|22743.06|22776.65|22738.65|22782.49|22744.49|22776.65|22738.65|10
1620168420000|2021-05-04 22:47:00|22777.46|22739.46|22767.76|22729.76|22777.46|22739.46|22765.93|22727.93|10
1620168430000|2021-05-04 22:47:10|22766.59|22728.59|22760.4|22722.4|22767.35|22729.35|22759.8|22721.8|10
1620168440000|2021-05-04 22:47:20|22760.13|22722.13|22756.69|22718.69|22760.13|22722.13|22755.79|22717.79|10
1620168450000|2021-05-04 22:47:30|22758.11|22720.11|22760.41|22722.41|22760.41|22722.41|22757.1|22719.1|10
1620168460000|2021-05-04 22:47:40|22758.48|22720.48|22769.94|22731.94|22770.14|22732.14|22758.48|22720.48|10
1620168470000|2021-05-04 22:47:50|22769.53|22731.53|22784.18|22746.18|22784.81|22746.81|22769.53|22731.53|10
1620168480000|2021-05-04 22:48:00|22783.75|22745.75|22814.14|22776.14|22815.3|22777.3|22783.75|22745.75|10
1620168490000|2021-05-04 22:48:10|22816.16|22778.16|22834.39|22796.39|22834.39|22796.39|22816.16|22778.16|10
1620168500000|2021-05-04 22:48:20|22833.99|22795.99|22843.91|22805.91|22843.91|22805.91|22833.99|22795.99|10
1620168510000|2021-05-04 22:48:30|22846.16|22808.16|22856.49|22818.49|22856.49|22818.49|22846.16|22808.16|10
1620168520000|2021-05-04 22:48:40|22855.83|22817.83|22851.43|22813.43|22856.44|22818.44|22850.71|22812.71|10
1620168530000|2021-05-04 22:48:50|22851.54|22813.54|22858.51|22820.51|22858.51|22820.51|22851.54|22813.54|10
1620168540000|2021-05-04 22:49:00|22858.92|22820.92|22863.06|22825.06|22863.14|22825.14|22857.44|22819.44|10
1620168550000|2021-05-04 22:49:10|22863.85|22825.85|22869.01|22831.01|22870.13|22832.13|22863.85|22825.85|10
1620168560000|2021-05-04 22:49:20|22868.14|22830.14|22868.12|22830.12|22869.84|22831.84|22866.55|22828.55|10
1620168570000|2021-05-04 22:49:30|22868.52|22830.52|22867.48|22829.48|22868.52|22830.52|22864.58|22826.58|10
1620168580000|2021-05-04 22:49:40|22867.82|22829.82|22877.63|22839.63|22878.11|22840.11|22867.82|22829.82|10
1620168590000|2021-05-04 22:49:50|22877.96|22839.96|22878.08|22840.08|22878.14|22840.14|22874.58|22836.58|10
1620168600000|2021-05-04 22:50:00|22877.58|22839.58|22879.96|22841.96|22881.73|22843.73|22877.58|22839.58|10
1620168610000|2021-05-04 22:50:10|22880.13|22842.13|22879.87|22841.87|22880.85|22842.85|22878.79|22840.79|10
1620168620000|2021-05-04 22:50:20|22880.1|22842.1|22875.18|22837.18|22880.1|22842.1|22875.18|22837.18|10
1620168630000|2021-05-04 22:50:30|22874.73|22836.73|22860.56|22822.56|22874.73|22836.73|22860.56|22822.56|10
1620168640000|2021-05-04 22:50:40|22857|22819|22852.64|22814.64|22857.2|22819.2|22852.64|22814.64|10
1620168650000|2021-05-04 22:50:50|22851.58|22813.58|22848.4|22810.4|22851.58|22813.58|22848.26|22810.26|10
1620168660000|2021-05-04 22:51:00|22848.9|22810.9|22838.3|22800.3|22849.43|22811.43|22838.3|22800.3|10
1620168670000|2021-05-04 22:51:10|22835.87|22797.87|22845.73|22807.73|22846.14|22808.14|22833.74|22795.74|10
1620168680000|2021-05-04 22:51:20|22844.75|22806.75|22854.69|22816.69|22856.27|22818.27|22844.75|22806.75|10
1620168690000|2021-05-04 22:51:30|22855.76|22817.76|22860.79|22822.79|22861.4|22823.4|22853.96|22815.96|10
1620168700000|2021-05-04 22:51:40|22860.68|22822.68|22869.67|22831.67|22869.67|22831.67|22859.95|22821.95|10
1620168710000|2021-05-04 22:51:50|22873.98|22835.98|22884.56|22846.56|22885.92|22847.92|22873.98|22835.98|10
1620168720000|2021-05-04 22:52:00|22887.09|22849.09|22890.37|22852.37|22890.37|22852.37|22885.55|22847.55|10
1620168730000|2021-05-04 22:52:10|22889.62|22851.62|22890.28|22852.28|22892.75|22854.75|22889.06|22851.06|8
1620168740000|2021-05-04 22:52:20|22890.34|22852.34|22891.69|22853.69|22891.69|22853.69|22890.03|22852.03|10
1620168750000|2021-05-04 22:52:30|22891.42|22853.42|22888.74|22850.74|22891.74|22853.74|22888.74|22850.74|10
1620168760000|2021-05-04 22:52:40|22889.41|22851.41|22884.77|22846.77|22889.66|22851.66|22884.77|22846.77|10
1620168770000|2021-05-04 22:52:50|22885.66|22847.66|22883.94|22845.94|22887.17|22849.17|22883.94|22845.94|10
1620168780000|2021-05-04 22:53:00|22882.89|22844.89|22879.77|22841.77|22883.97|22845.97|22879.77|22841.77|10
1620168790000|2021-05-04 22:53:10|22877.22|22839.22|22872.37|22834.37|22877.22|22839.22|22871.23|22833.23|10
1620168800000|2021-05-04 22:53:20|22872.16|22834.16|22871.46|22833.46|22873.61|22835.61|22871.46|22833.46|10
1620168810000|2021-05-04 22:53:30|22871.53|22833.53|22870.35|22832.35|22872.78|22834.78|22870.35|22832.35|10
1620168820000|2021-05-04 22:53:40|22871.09|22833.09|22870.86|22832.86|22871.09|22833.09|22867.53|22829.53|10
1620168830000|2021-05-04 22:53:50|22870.79|22832.79|22863.38|22825.38|22871.03|22833.03|22863.38|22825.38|10
1620168840000|2021-05-04 22:54:00|22863.22|22825.22|22870.51|22832.51|22870.51|22832.51|22862.55|22824.55|10
1620168850000|2021-05-04 22:54:10|22871.77|22833.77|22867.63|22829.63|22872.57|22834.57|22867.63|22829.63|10
1620168860000|2021-05-04 22:54:20|22866.73|22828.73|22866.23|22828.23|22867.05|22829.05|22866.17|22828.17|10
1620168870000|2021-05-04 22:54:30|22866.58|22828.58|22904.34|22866.34|22904.34|22866.34|22866.58|22828.58|10
1620168880000|2021-05-04 22:54:40|22907.12|22869.12|22922.19|22884.19|22922.19|22884.19|22907.12|22869.12|10
1620168890000|2021-05-04 22:54:50|22922.94|22884.94|22931.86|22893.86|22931.86|22893.86|22922.94|22884.94|10
1620168900000|2021-05-04 22:55:00|22929.97|22891.97|22927.48|22889.48|22929.97|22891.97|22924.79|22886.79|10
1620168910000|2021-05-04 22:55:10|22927.46|22889.46|22929.36|22891.36|22929.36|22891.36|22924.98|22886.98|10
1620168920000|2021-05-04 22:55:20|22929.85|22891.85|22936.38|22898.38|22937.96|22899.96|22929.85|22891.85|10
1620168930000|2021-05-04 22:55:30|22933.15|22895.15|22931.09|22893.09|22933.15|22895.15|22930.18|22892.18|10
1620168940000|2021-05-04 22:55:40|22938.82|22900.82|22933.06|22895.06|22938.82|22900.82|22933.06|22895.06|10
1620168950000|2021-05-04 22:55:50|22932.83|22894.83|22928.48|22890.48|22932.83|22894.83|22926.92|22888.92|10
1620168960000|2021-05-04 22:56:00|22928.54|22890.54|22935.19|22897.19|22935.19|22897.19|22928.54|22890.54|10
1620168970000|2021-05-04 22:56:10|22936.16|22898.16|22938.23|22900.23|22938.23|22900.23|22935.54|22897.54|10
1620168980000|2021-05-04 22:56:20|22938.61|22900.61|22944.99|22906.99|22944.99|22906.99|22937.14|22899.14|10
1620168990000|2021-05-04 22:56:30|22946.33|22908.33|22957.52|22919.52|22957.52|22919.52|22946.33|22908.33|10
1620169000000|2021-05-04 22:56:40|22958.89|22920.89|22963.63|22925.63|22963.63|22925.63|22958.89|22920.89|10
1620169010000|2021-05-04 22:56:50|22966.47|22928.47|22965.12|22927.12|22968.42|22930.42|22964.6|22926.6|10
1620169020000|2021-05-04 22:57:00|22964.9|22926.9|22971.09|22933.09|22971.09|22933.09|22964.9|22926.9|10
1620169030000|2021-05-04 22:57:10|22972.26|22934.26|22974.97|22936.97|22975.31|22937.31|22972.26|22934.26|10
1620169040000|2021-05-04 22:57:20|22975.98|22937.98|22975.1|22937.1|22976.34|22938.34|22974.21|22936.21|10
1620169050000|2021-05-04 22:57:30|22974.69|22936.69|22967.35|22929.35|22974.69|22936.69|22967.35|22929.35|10
1620169060000|2021-05-04 22:57:40|22967.47|22929.47|22972.13|22934.13|22972.13|22934.13|22967.47|22929.47|10
1620169070000|2021-05-04 22:57:50|22971.78|22933.78|22975.86|22937.86|22977.04|22939.04|22971.73|22933.73|10
1620169080000|2021-05-04 22:58:00|22976.6|22938.6|22982.09|22944.09|22982.09|22944.09|22976.6|22938.6|10
1620169090000|2021-05-04 22:58:10|22982.49|22944.49|22984.79|22946.79|22984.79|22946.79|22982.49|22944.49|10
1620169100000|2021-05-04 22:58:20|22983.82|22945.82|22986.47|22948.47|22986.47|22948.47|22983.4|22945.4|10
1620169110000|2021-05-04 22:58:30|22986.8|22948.8|22991.87|22953.87|22991.87|22953.87|22985.73|22947.73|10
1620169120000|2021-05-04 22:58:40|22992.55|22954.55|22995.43|22957.43|22995.97|22957.97|22992.18|22954.18|10
1620169130000|2021-05-04 22:58:50|22995.63|22957.63|23003.24|22965.24|23003.24|22965.24|22995.63|22957.63|10
1620169140000|2021-05-04 22:59:00|23003.66|22965.66|23011.74|22973.74|23011.74|22973.74|23003.66|22965.66|10
1620169150000|2021-05-04 22:59:10|23011.79|22973.79|23014.32|22976.32|23015.49|22977.49|23011.79|22973.79|10
1620169160000|2021-05-04 22:59:20|23014.84|22976.84|23014.1|22976.1|23015.55|22977.55|23013.67|22975.67|10
1620169170000|2021-05-04 22:59:30|23013.88|22975.88|23012.5|22974.5|23014.35|22976.35|23012.31|22974.31|10
1620169180000|2021-05-04 22:59:40|23012.41|22974.41|23012.53|22974.53|23012.94|22974.94|23010.3|22972.3|10
1620169190000|2021-05-04 22:59:50|23012.34|22974.34|23016.99|22978.99|23016.99|22978.99|23012.14|22974.14|10
1620169200000|2021-05-04 23:00:00|23018.37|22980.37|23019.71|22981.71|23020.42|22982.42|23017.65|22979.65|10
1620169210000|2021-05-04 23:00:10|23019.18|22981.18|23004.3|22966.3|23019.18|22981.18|23004.09|22966.09|10
1620169220000|2021-05-04 23:00:20|23003.31|22965.31|22992.17|22954.17|23003.31|22965.31|22991.65|22953.65|10
1620169230000|2021-05-04 23:00:30|22991.88|22953.88|22974.94|22936.94|22991.88|22953.88|22974.94|22936.94|10
1620169240000|2021-05-04 23:00:40|22973.64|22935.64|22964.69|22926.69|22973.64|22935.64|22964.38|22926.38|10
1620169250000|2021-05-04 23:00:50|22964.4|22926.4|22963.07|22925.07|22964.4|22926.4|22960.21|22922.21|10
1620169260000|2021-05-04 23:01:00|22964.84|22926.84|22973.41|22935.41|22973.41|22935.41|22964.52|22926.52|10
1620169270000|2021-05-04 23:01:10|22972.84|22934.84|22970.97|22932.97|22974.85|22936.85|22970.97|22932.97|10
1620169280000|2021-05-04 23:01:20|22970.62|22932.62|22966.37|22928.37|22970.62|22932.62|22965.76|22927.76|10
1620169290000|2021-05-04 23:01:30|22966.26|22928.26|22973.01|22935.01|22973.7|22935.7|22966.26|22928.26|10
1620169300000|2021-05-04 23:01:40|22972.86|22934.86|22978.52|22940.52|22978.52|22940.52|22972.86|22934.86|10
1620169310000|2021-05-04 23:01:50|22978.27|22940.27|22975.07|22937.07|22980.34|22942.34|22973.99|22935.99|10
1620169320000|2021-05-04 23:02:00|22975.04|22937.04|22970.71|22932.71|22975.79|22937.79|22969.42|22931.42|10
1620169330000|2021-05-04 23:02:10|22970.52|22932.52|22962.49|22924.49|22970.52|22932.52|22962.49|22924.49|10
1620169340000|2021-05-04 23:02:20|22961.88|22923.88|22957.72|22919.72|22961.88|22923.88|22957.47|22919.47|10
1620169350000|2021-05-04 23:02:30|22957.24|22919.24|22958.74|22920.74|22959.85|22921.85|22957.24|22919.24|10
1620169360000|2021-05-04 23:02:40|22958.92|22920.92|22955.58|22917.58|22958.92|22920.92|22955.58|22917.58|10
1620169370000|2021-05-04 23:02:50|22956.42|22918.42|22951.22|22913.22|22956.83|22918.83|22951.22|22913.22|10
1620169380000|2021-05-04 23:03:00|22949.09|22911.09|22950.97|22912.97|22950.97|22912.97|22945.47|22907.47|10
1620169390000|2021-05-04 23:03:10|22951.44|22913.44|22951.99|22913.99|22953.54|22915.54|22951.31|22913.31|10
1620169400000|2021-05-04 23:03:20|22952.6|22914.6|22946.16|22908.16|22952.6|22914.6|22946.16|22908.16|10
1620169410000|2021-05-04 23:03:30|22946.04|22908.04|22937.14|22899.14|22946.04|22908.04|22937.14|22899.14|10
1620169420000|2021-05-04 23:03:40|22936.75|22898.75|22936.54|22898.54|22938.25|22900.25|22935.99|22897.99|10
1620169430000|2021-05-04 23:03:50|22936.23|22898.23|22924.95|22886.95|22936.23|22898.23|22924.82|22886.82|10
1620169440000|2021-05-04 23:04:00|22923.17|22885.17|22920.99|22882.99|22923.17|22885.17|22919.21|22881.21|10
1620169450000|2021-05-04 23:04:10|22921.1|22883.1|22927.87|22889.87|22928.86|22890.86|22921.1|22883.1|10
1620169460000|2021-05-04 23:04:20|22928.2|22890.2|22932.63|22894.63|22934.32|22896.32|22928.2|22890.2|10
1620169470000|2021-05-04 23:04:30|22932.25|22894.25|22929.02|22891.02|22932.25|22894.25|22928.62|22890.62|10
1620169480000|2021-05-04 23:04:40|22927.96|22889.96|22920.03|22882.03|22927.96|22889.96|22920.03|22882.03|10
1620169490000|2021-05-04 23:04:50|22919.82|22881.82|22917.09|22879.09|22922.02|22884.02|22916.44|22878.44|10
1620169500000|2021-05-04 23:05:00|22916.55|22878.55|22921.36|22883.36|22921.36|22883.36|22915.94|22877.94|10
1620169510000|2021-05-04 23:05:10|22921.21|22883.21|22916.51|22878.51|22921.21|22883.21|22916.51|22878.51|10
1620169520000|2021-05-04 23:05:20|22916.36|22878.36|22915.98|22877.98|22917.14|22879.14|22915.58|22877.58|9
1620169530000|2021-05-04 23:05:30|22915.72|22877.72|22909.04|22871.04|22915.72|22877.72|22909.04|22871.04|10
1620169540000|2021-05-04 23:05:40|22908.06|22870.06|22900.07|22862.07|22908.06|22870.06|22900.07|22862.07|10
1620169550000|2021-05-04 23:05:50|22900|22862|22894.15|22856.15|22901.44|22863.44|22894.15|22856.15|10
1620169560000|2021-05-04 23:06:00|22893.71|22855.71|22887.23|22849.23|22893.71|22855.71|22887.23|22849.23|10
1620169570000|2021-05-04 23:06:10|22887.26|22849.26|22912.68|22874.68|22912.68|22874.68|22887.26|22849.26|10
1620169580000|2021-05-04 23:06:20|22914.94|22876.94|22930|22892|22930|22892|22914.94|22876.94|10
1620169590000|2021-05-04 23:06:30|22931.94|22893.94|22970.68|22932.68|22970.68|22932.68|22931.94|22893.94|10
1620169600000|2021-05-04 23:06:40|22974.38|22936.38|22981.62|22943.62|22981.62|22943.62|22974.38|22936.38|10
1620169610000|2021-05-04 23:06:50|22983.25|22945.25|22979.69|22941.69|22983.25|22945.25|22979.69|22941.69|10
1620169620000|2021-05-04 23:07:00|22979.36|22941.36|22969.51|22931.51|22979.36|22941.36|22969.51|22931.51|10
1620169630000|2021-05-04 23:07:10|22974.95|22936.95|22962.08|22924.08|22976.08|22938.08|22962.08|22924.08|10
1620169640000|2021-05-04 23:07:20|22959.98|22921.98|22941.42|22903.42|22959.98|22921.98|22941.42|22903.42|10
1620169650000|2021-05-04 23:07:30|22938.86|22900.86|22925.75|22887.75|22938.86|22900.86|22925.75|22887.75|10
1620169660000|2021-05-04 23:07:40|22925.7|22887.7|22920.61|22882.61|22925.7|22887.7|22920.61|22882.61|10
1620169670000|2021-05-04 23:07:50|22920.28|22882.28|22912.27|22874.27|22920.28|22882.28|22911.99|22873.99|10
1620169680000|2021-05-04 23:08:00|22911.88|22873.88|22920.69|22882.69|22920.69|22882.69|22911.79|22873.79|10
1620169690000|2021-05-04 23:08:10|22922.36|22884.36|22933.46|22895.46|22933.46|22895.46|22922.36|22884.36|10
1620169700000|2021-05-04 23:08:20|22933.98|22895.98|22935.22|22897.22|22937.06|22899.06|22933.41|22895.41|10
1620169710000|2021-05-04 23:08:30|22937.55|22899.55|22951.47|22913.47|22951.47|22913.47|22937.55|22899.55|10
1620169720000|2021-05-04 23:08:40|22951.56|22913.56|22953.02|22915.02|22953.02|22915.02|22951.56|22913.56|10
1620169730000|2021-05-04 23:08:50|22953.38|22915.38|22962.89|22924.89|22962.89|22924.89|22952.5|22914.5|10
1620169740000|2021-05-04 23:09:00|22963.37|22925.37|22955.02|22917.02|22964.17|22926.17|22953.96|22915.96|10
1620169750000|2021-05-04 23:09:10|22955.77|22917.77|22961.1|22923.1|22961.1|22923.1|22955.77|22917.77|10
1620169760000|2021-05-04 23:09:20|22961.64|22923.64|22961.32|22923.32|22962.59|22924.59|22961.12|22923.12|10
1620169770000|2021-05-04 23:09:30|22961.77|22923.77|22958.62|22920.62|22961.77|22923.77|22958.62|22920.62|10
1620169780000|2021-05-04 23:09:40|22965.07|22927.07|22977.91|22939.91|22977.91|22939.91|22965.07|22927.07|10
1620169790000|2021-05-04 23:09:50|22981.03|22943.03|22994.19|22956.19|22994.19|22956.19|22981.03|22943.03|10
1620169800000|2021-05-04 23:10:00|22994.12|22956.12|22993.4|22955.4|22995.42|22957.42|22992.32|22954.32|10
1620169810000|2021-05-04 23:10:10|22992.96|22954.96|22995.57|22957.57|22995.89|22957.89|22992.96|22954.96|10
1620169820000|2021-05-04 23:10:20|22994.71|22956.71|22993.91|22955.91|22995.4|22957.4|22993.73|22955.73|10
1620169830000|2021-05-04 23:10:30|22994.47|22956.47|22991.57|22953.57|22994.47|22956.47|22989.48|22951.48|10
1620169840000|2021-05-04 23:10:40|22991.2|22953.2|22976.28|22938.28|22991.2|22953.2|22976.28|22938.28|10
1620169850000|2021-05-04 23:10:50|22975.8|22937.8|22969.72|22931.72|22976.34|22938.34|22969.72|22931.72|10
1620169860000|2021-05-04 23:11:00|22970.03|22932.03|22964.96|22926.96|22970.03|22932.03|22963.35|22925.35|10
1620169870000|2021-05-04 23:11:10|22963.37|22925.37|22957.69|22919.69|22964.36|22926.36|22957.49|22919.49|10
1620169880000|2021-05-04 23:11:20|22957.8|22919.8|22955.45|22917.45|22957.8|22919.8|22955.45|22917.45|10
1620169890000|2021-05-04 23:11:30|22954.62|22916.62|22960.48|22922.48|22960.48|22922.48|22954.01|22916.01|10
1620169900000|2021-05-04 23:11:40|22962.06|22924.06|22962.35|22924.35|22964.1|22926.1|22961.35|22923.35|10
1620169910000|2021-05-04 23:11:50|22963.43|22925.43|22964.73|22926.73|22965.26|22927.26|22963.43|22925.43|10
1620169920000|2021-05-04 23:12:00|22964.82|22926.82|22975.79|22937.79|22975.79|22937.79|22963.41|22925.41|10
1620169930000|2021-05-04 23:12:10|22979.36|22941.36|22985.67|22947.67|22985.67|22947.67|22979.36|22941.36|10
1620169940000|2021-05-04 23:12:20|22986.15|22948.15|23000.9|22962.9|23000.9|22962.9|22986.15|22948.15|10
1620169950000|2021-05-04 23:12:30|23002.23|22964.23|23017.41|22979.41|23017.41|22979.41|23002.23|22964.23|10
1620169960000|2021-05-04 23:12:40|23019.41|22981.41|23020.69|22982.69|23020.69|22982.69|23018.07|22980.07|10
1620169970000|2021-05-04 23:12:50|23019.93|22981.93|23031.93|22993.93|23031.93|22993.93|23019.93|22981.93|10
1620169980000|2021-05-04 23:13:00|23031.85|22993.85|23039.15|23001.15|23039.15|23001.15|23031.85|22993.85|10
1620169990000|2021-05-04 23:13:10|23038.84|23000.84|23043.97|23005.97|23044.53|23006.53|23037.1|22999.1|10
1620170000000|2021-05-04 23:13:20|23045.65|23007.65|23055.94|23017.94|23056.25|23018.25|23045.65|23007.65|10
1620170010000|2021-05-04 23:13:30|23055.66|23017.66|23055.08|23017.08|23055.68|23017.68|23054.32|23016.32|10
1620170020000|2021-05-04 23:13:40|23054.9|23016.9|23059.43|23021.43|23059.43|23021.43|23054.75|23016.75|10
1620170030000|2021-05-04 23:13:50|23061.38|23023.38|23076.28|23038.28|23076.28|23038.28|23061.38|23023.38|9
1620170040000|2021-05-04 23:14:00|23076.22|23038.22|23081.48|23043.48|23083.35|23045.35|23076.13|23038.13|10
1620170050000|2021-05-04 23:14:10|23081.96|23043.96|23075.27|23037.27|23083.42|23045.42|23074.93|23036.93|10
1620170060000|2021-05-04 23:14:20|23076.51|23038.51|23074.86|23036.86|23077.63|23039.63|23074.86|23036.86|10
1620170070000|2021-05-04 23:14:30|23075.08|23037.08|23081.82|23043.82|23082.13|23044.13|23075.08|23037.08|10
1620170080000|2021-05-04 23:14:40|23082.85|23044.85|23078.84|23040.84|23083.36|23045.36|23077.6|23039.6|10
1620170090000|2021-05-04 23:14:50|23078.16|23040.16|23077.97|23039.97|23079.41|23041.41|23077.64|23039.64|10
1620170100000|2021-05-04 23:15:00|23078.39|23040.39|23072.7|23034.7|23078.39|23040.39|23072.17|23034.17|10
1620170110000|2021-05-04 23:15:10|23072.73|23034.73|23070.74|23032.74|23075.02|23037.02|23070.74|23032.74|10
1620170120000|2021-05-04 23:15:20|23070.6|23032.6|23071.4|23033.4|23071.98|23033.98|23070.44|23032.44|10
1620170130000|2021-05-04 23:15:30|23071.25|23033.25|23076.15|23038.15|23076.36|23038.36|23071.04|23033.04|10
1620170140000|2021-05-04 23:15:40|23076.23|23038.23|23076.8|23038.8|23076.95|23038.95|23075.76|23037.76|10
1620170150000|2021-05-04 23:15:50|23076.92|23038.92|23077.04|23039.04|23077.43|23039.43|23076.74|23038.74|10
1620170160000|2021-05-04 23:16:00|23077.58|23039.58|23075.54|23037.54|23078.46|23040.46|23075.54|23037.54|10
1620170170000|2021-05-04 23:16:10|23074.65|23036.65|23071.61|23033.61|23074.73|23036.73|23071.07|23033.07|10
1620170180000|2021-05-04 23:16:20|23072.03|23034.03|23066.18|23028.18|23072.03|23034.03|23066.18|23028.18|10
1620170190000|2021-05-04 23:16:30|23065.23|23027.23|23063.54|23025.54|23065.23|23027.23|23061.15|23023.15|10
1620170200000|2021-05-04 23:16:40|23063.78|23025.78|23060.08|23022.08|23063.78|23025.78|23060.08|23022.08|10
1620170210000|2021-05-04 23:16:50|23058.98|23020.98|23057|23019|23058.98|23020.98|23057|23019|10
1620170220000|2021-05-04 23:17:00|23056.8|23018.8|23053.44|23015.44|23057.06|23019.06|23053.44|23015.44|10
1620170230000|2021-05-04 23:17:10|23052.73|23014.73|23044.82|23006.82|23052.73|23014.73|23044.82|23006.82|10
1620170240000|2021-05-04 23:17:20|23044.12|23006.12|23040.56|23002.56|23044.29|23006.29|23038.07|23000.07|10
1620170250000|2021-05-04 23:17:30|23039.85|23001.85|23026.02|22988.02|23039.85|23001.85|23026.02|22988.02|10
1620170260000|2021-05-04 23:17:40|23024.74|22986.74|23028.14|22990.14|23028.14|22990.14|23019.55|22981.55|10
1620170270000|2021-05-04 23:17:50|23028.98|22990.98|23028.9|22990.9|23033.49|22995.49|23028.9|22990.9|10
1620170280000|2021-05-04 23:18:00|23027.85|22989.85|23028.86|22990.86|23029.8|22991.8|23023.65|22985.65|9
1620170290000|2021-05-04 23:18:10|23031.17|22993.17|23022.93|22984.93|23031.17|22993.17|23022.93|22984.93|10
1620170300000|2021-05-04 23:18:20|23022.82|22984.82|23022.29|22984.29|23026.8|22988.8|23022.29|22984.29|10
1620170310000|2021-05-04 23:18:30|23022.26|22984.26|23017.58|22979.58|23022.26|22984.26|23017.58|22979.58|10
1620170320000|2021-05-04 23:18:40|23016.63|22978.63|23006.12|22968.12|23018.1|22980.1|23006.12|22968.12|10
1620170330000|2021-05-04 23:18:50|23006.11|22968.11|23000.82|22962.82|23006.11|22968.11|23000.82|22962.82|10
1620170340000|2021-05-04 23:19:00|23000.36|22962.36|22978.81|22940.81|23000.36|22962.36|22978.81|22940.81|10
1620170350000|2021-05-04 23:19:10|22978.8|22940.8|22975.15|22937.15|22978.8|22940.8|22974.65|22936.65|10
1620170360000|2021-05-04 23:19:20|22976.57|22938.57|22984.05|22946.05|22988.58|22950.58|22976.57|22938.57|10
1620170370000|2021-05-04 23:19:30|22984.94|22946.94|22990.9|22952.9|22990.9|22952.9|22984.94|22946.94|10
1620170380000|2021-05-04 23:19:40|22992.47|22954.47|22995.41|22957.41|22995.41|22957.41|22992.1|22954.1|10
1620170390000|2021-05-04 23:19:50|22996.7|22958.7|22993.57|22955.57|22996.7|22958.7|22992.79|22954.79|10
1620170400000|2021-05-04 23:20:00|22993.45|22955.45|22984.39|22946.39|22993.45|22955.45|22984.39|22946.39|10
1620170410000|2021-05-04 23:20:10|22984.56|22946.56|22980.29|22942.29|22984.56|22946.56|22979.76|22941.76|10
1620170420000|2021-05-04 23:20:20|22979.59|22941.59|22977.06|22939.06|22980.62|22942.62|22977.06|22939.06|10
1620170430000|2021-05-04 23:20:30|22976.32|22938.32|22967.85|22929.85|22976.32|22938.32|22967.85|22929.85|10
1620170440000|2021-05-04 23:20:40|22965.73|22927.73|22962.19|22924.19|22965.73|22927.73|22960.64|22922.64|10
1620170450000|2021-05-04 23:20:50|22960.92|22922.92|22956.83|22918.83|22962.8|22924.8|22956.83|22918.83|10
1620170460000|2021-05-04 23:21:00|22955.87|22917.87|22955.08|22917.08|22955.9|22917.9|22953.21|22915.21|10
1620170470000|2021-05-04 23:21:10|22955.8|22917.8|22956.46|22918.46|22957.59|22919.59|22954.79|22916.79|10
1620170480000|2021-05-04 23:21:20|22955.88|22917.88|22954.22|22916.22|22955.96|22917.96|22954.22|22916.22|10
1620170490000|2021-05-04 23:21:30|22954.56|22916.56|22956.96|22918.96|22958.93|22920.93|22953.75|22915.75|10
1620170500000|2021-05-04 23:21:40|22957.67|22919.67|22952.86|22914.86|22957.67|22919.67|22952.86|22914.86|10
1620170510000|2021-05-04 23:21:50|22952.43|22914.43|22949.82|22911.82|22952.43|22914.43|22949.53|22911.53|10
1620170520000|2021-05-04 23:22:00|22949.78|22911.78|22944.41|22906.41|22950.09|22912.09|22944.41|22906.41|10
1620170530000|2021-05-04 23:22:10|22944.4|22906.4|22946.61|22908.61|22946.61|22908.61|22944.33|22906.33|10
1620170540000|2021-05-04 23:22:20|22945.95|22907.95|22947.61|22909.61|22947.66|22909.66|22945.95|22907.95|10
1620170550000|2021-05-04 23:22:30|22947.34|22909.34|22946.89|22908.89|22947.47|22909.47|22946.83|22908.83|9
1620170560000|2021-05-04 23:22:40|22946.67|22908.67|22945.85|22907.85|22946.67|22908.67|22945.6|22907.6|10
1620170570000|2021-05-04 23:22:50|22945.26|22907.26|22947.12|22909.12|22947.12|22909.12|22943.35|22905.35|10
1620170580000|2021-05-04 23:23:00|22946.89|22908.89|22943.06|22905.06|22946.89|22908.89|22943.06|22905.06|10
1620170590000|2021-05-04 23:23:10|22942.89|22904.89|22940.96|22902.96|22942.9|22904.9|22940.96|22902.96|10
1620170600000|2021-05-04 23:23:20|22941.14|22903.14|22941.08|22903.08|22941.14|22903.14|22937.34|22899.34|10
1620170610000|2021-05-04 23:23:30|22940.85|22902.85|22943.66|22905.66|22943.87|22905.87|22940.85|22902.85|10
1620170620000|2021-05-04 23:23:40|22943.52|22905.52|22944.44|22906.44|22946.88|22908.88|22943.52|22905.52|10
1620170630000|2021-05-04 23:23:50|22943.13|22905.13|22932.81|22894.81|22943.13|22905.13|22932.81|22894.81|10
1620170640000|2021-05-04 23:24:00|22932.23|22894.23|22920.76|22882.76|22932.23|22894.23|22920.62|22882.62|10
1620170650000|2021-05-04 23:24:10|22919.86|22881.86|22910.23|22872.23|22919.86|22881.86|22910.23|22872.23|10
1620170660000|2021-05-04 23:24:20|22911.43|22873.43|22907.03|22869.03|22911.43|22873.43|22907.02|22869.02|10
1620170670000|2021-05-04 23:24:30|22907.12|22869.12|22898.78|22860.78|22907.12|22869.12|22898.78|22860.78|10
1620170680000|2021-05-04 23:24:40|22896.73|22858.73|22883.9|22845.9|22896.73|22858.73|22883.9|22845.9|10
1620170690000|2021-05-04 23:24:50|22882.95|22844.95|22865.16|22827.16|22884.55|22846.55|22865.16|22827.16|10
1620170700000|2021-05-04 23:25:00|22864.08|22826.08|22861.96|22823.96|22864.08|22826.08|22858.17|22820.17|10
1620170710000|2021-05-04 23:25:10|22861.99|22823.99|22866.09|22828.09|22866.39|22828.39|22861.99|22823.99|10
1620170720000|2021-05-04 23:25:20|22865.68|22827.68|22859.98|22821.98|22866.15|22828.15|22859.48|22821.48|10
1620170730000|2021-05-04 23:25:30|22859.74|22821.74|22854.93|22816.93|22859.85|22821.85|22854.93|22816.93|10
1620170740000|2021-05-04 23:25:40|22855.34|22817.34|22858.13|22820.13|22859.19|22821.19|22855.34|22817.34|10
1620170750000|2021-05-04 23:25:50|22858.2|22820.2|22857|22819|22858.33|22820.33|22857|22819|10
1620170760000|2021-05-04 23:26:00|22856.9|22818.9|22865.83|22827.83|22865.83|22827.83|22856.9|22818.9|10
1620170770000|2021-05-04 23:26:10|22866.53|22828.53|22879.96|22841.96|22879.96|22841.96|22866.53|22828.53|10
1620170780000|2021-05-04 23:26:20|22881.13|22843.13|22915.62|22877.62|22915.62|22877.62|22881.13|22843.13|10
1620170790000|2021-05-04 23:26:30|22925.14|22887.14|22948.15|22910.15|22948.95|22910.95|22925.14|22887.14|10
1620170800000|2021-05-04 23:26:40|22954.49|22916.49|22975.38|22937.38|22975.46|22937.46|22954.49|22916.49|10
1620170810000|2021-05-04 23:26:50|22976.33|22938.33|22967.19|22929.19|22976.33|22938.33|22967.19|22929.19|10
1620170820000|2021-05-04 23:27:00|22964.5|22926.5|22969.55|22931.55|22969.55|22931.55|22958.8|22920.8|10
1620170830000|2021-05-04 23:27:10|22974.69|22936.69|22980.32|22942.32|22981.95|22943.95|22974.69|22936.69|10
1620170840000|2021-05-04 23:27:20|22982.32|22944.32|22987.91|22949.91|22987.91|22949.91|22982.32|22944.32|10
1620170850000|2021-05-04 23:27:30|22990.4|22952.4|23003.94|22965.94|23003.97|22965.97|22990.4|22952.4|10
1620170860000|2021-05-04 23:27:40|23003.77|22965.77|23002.51|22964.51|23004.76|22966.76|23002.51|22964.51|10
1620170870000|2021-05-04 23:27:50|23001.45|22963.45|22996.06|22958.06|23001.45|22963.45|22995.92|22957.92|10
1620170880000|2021-05-04 23:28:00|22996.64|22958.64|23005.35|22967.35|23006.37|22968.37|22996.64|22958.64|10
1620170890000|2021-05-04 23:28:10|23006.78|22968.78|23021.13|22983.13|23021.13|22983.13|23006.78|22968.78|10
1620170900000|2021-05-04 23:28:20|23022.3|22984.3|23027.29|22989.29|23027.73|22989.73|23022.3|22984.3|10
1620170910000|2021-05-04 23:28:30|23026.91|22988.91|23028.28|22990.28|23028.28|22990.28|23025.8|22987.8|10
1620170920000|2021-05-04 23:28:40|23026.07|22988.07|23029.77|22991.77|23029.82|22991.82|23026.06|22988.06|10
1620170930000|2021-05-04 23:28:50|23029.41|22991.41|23032.27|22994.27|23032.85|22994.85|23029.41|22991.41|10
1620170940000|2021-05-04 23:29:00|23032.06|22994.06|23033.11|22995.11|23034.04|22996.04|23030.76|22992.76|10
1620170950000|2021-05-04 23:29:10|23032.86|22994.86|23015.33|22977.33|23032.86|22994.86|23015.33|22977.33|10
1620170960000|2021-05-04 23:29:20|23010.73|22972.73|22989.33|22951.33|23011.69|22973.69|22989.33|22951.33|10
1620170970000|2021-05-04 23:29:30|22986.54|22948.54|22976.15|22938.15|22986.54|22948.54|22976.15|22938.15|10
1620170980000|2021-05-04 23:29:40|22973.12|22935.12|22974.34|22936.34|22975.15|22937.15|22971.62|22933.62|10
1620170990000|2021-05-04 23:29:50|22972.88|22934.88|22970.88|22932.88|22972.88|22934.88|22968.81|22930.81|10
1620171000000|2021-05-04 23:30:00|22969.35|22931.35|22964.59|22926.59|22970.7|22932.7|22964.59|22926.59|10
1620171010000|2021-05-04 23:30:10|22966.47|22928.47|22985.03|22947.03|22985.03|22947.03|22965.8|22927.8|10
1620171020000|2021-05-04 23:30:20|22988.66|22950.66|23020.49|22982.49|23020.49|22982.49|22988.66|22950.66|10
1620171030000|2021-05-04 23:30:30|23023.95|22985.95|23044.83|23006.83|23044.83|23006.83|23023.95|22985.95|10
1620171040000|2021-05-04 23:30:40|23044.88|23006.88|23056.53|23018.53|23056.53|23018.53|23044.88|23006.88|10
1620171050000|2021-05-04 23:30:50|23057.07|23019.07|23063.42|23025.42|23063.42|23025.42|23056.8|23018.8|10
1620171060000|2021-05-04 23:31:00|23065.12|23027.12|23071.92|23033.92|23072.46|23034.46|23065.12|23027.12|10
1620171070000|2021-05-04 23:31:10|23072.94|23034.94|23076.73|23038.73|23076.73|23038.73|23072.71|23034.71|10
1620171080000|2021-05-04 23:31:20|23078.14|23040.14|23077.79|23039.79|23080.51|23042.51|23077.42|23039.42|10
1620171090000|2021-05-04 23:31:30|23079.66|23041.66|23081.5|23043.5|23081.68|23043.68|23077.94|23039.94|10
1620171100000|2021-05-04 23:31:40|23082.08|23044.08|23084.15|23046.15|23085.53|23047.53|23082.08|23044.08|10
1620171110000|2021-05-04 23:31:50|23082.99|23044.99|23086.53|23048.53|23086.9|23048.9|23082.99|23044.99|10
1620171120000|2021-05-04 23:32:00|23086.33|23048.33|23078.25|23040.25|23087.21|23049.21|23078.25|23040.25|10
1620171130000|2021-05-04 23:32:10|23078.24|23040.24|23071.82|23033.82|23078.34|23040.34|23071.82|23033.82|10
1620171140000|2021-05-04 23:32:20|23070.09|23032.09|23063.5|23025.5|23070.09|23032.09|23063.5|23025.5|10
1620171150000|2021-05-04 23:32:30|23064.99|23026.99|23063.14|23025.14|23064.99|23026.99|23062.37|23024.37|10
1620171160000|2021-05-04 23:32:40|23063.19|23025.19|23062.49|23024.49|23063.19|23025.19|23059.95|23021.95|10
1620171170000|2021-05-04 23:32:50|23062.3|23024.3|23065.98|23027.98|23065.98|23027.98|23061.65|23023.65|10
1620171180000|2021-05-04 23:33:00|23066.02|23028.02|23065.16|23027.16|23066.14|23028.14|23064.86|23026.86|10
1620171190000|2021-05-04 23:33:10|23064.95|23026.95|23059.93|23021.93|23064.95|23026.95|23059.93|23021.93|10
1620171200000|2021-05-04 23:33:20|23059.2|23021.2|23038.7|23000.7|23059.71|23021.71|23038.7|23000.7|10
1620171210000|2021-05-04 23:33:30|23035.93|22997.93|23032.9|22994.9|23035.93|22997.93|23032.36|22994.36|10
1620171220000|2021-05-04 23:33:40|23033.06|22995.06|23026.45|22988.45|23033.06|22995.06|23026.45|22988.45|10
1620171230000|2021-05-04 23:33:50|23026.11|22988.11|23025.95|22987.95|23027.69|22989.69|23025.75|22987.75|10
1620171240000|2021-05-04 23:34:00|23025.3|22987.3|23019.95|22981.95|23027.49|22989.49|23019.95|22981.95|10
1620171250000|2021-05-04 23:34:10|23020.19|22982.19|22994.98|22956.98|23020.19|22982.19|22994.98|22956.98|10
1620171260000|2021-05-04 23:34:20|22994.52|22956.52|22982.3|22944.3|22994.52|22956.52|22982.3|22944.3|10
1620171270000|2021-05-04 23:34:30|22981.77|22943.77|22980.47|22942.47|22982.54|22944.54|22980.21|22942.21|10
1620171280000|2021-05-04 23:34:40|22978.58|22940.58|22969.82|22931.82|22978.58|22940.58|22969.82|22931.82|10
1620171290000|2021-05-04 23:34:50|22969.54|22931.54|22968.5|22930.5|22969.54|22931.54|22967.86|22929.86|10
1620171300000|2021-05-04 23:35:00|22968.93|22930.93|22962.8|22924.8|22968.93|22930.93|22962.79|22924.79|10
1620171310000|2021-05-04 23:35:10|22962.67|22924.67|22957.92|22919.92|22964.25|22926.25|22957.92|22919.92|10
1620171320000|2021-05-04 23:35:20|22957.01|22919.01|22957.55|22919.55|22958.75|22920.75|22957.01|22919.01|10
1620171330000|2021-05-04 23:35:30|22957.32|22919.32|22953.73|22915.73|22957.32|22919.32|22952.44|22914.44|10
1620171340000|2021-05-04 23:35:40|22951.87|22913.87|22951.11|22913.11|22953.21|22915.21|22950.85|22912.85|10
1620171350000|2021-05-04 23:35:50|22951.09|22913.09|22943.15|22905.15|22951.09|22913.09|22942.42|22904.42|10
1620171360000|2021-05-04 23:36:00|22942.73|22904.73|22939.2|22901.2|22943.72|22905.72|22939.2|22901.2|9
1620171370000|2021-05-04 23:36:10|22939.78|22901.78|22941.5|22903.5|22941.5|22903.5|22939.76|22901.76|10
1620171380000|2021-05-04 23:36:20|22942.26|22904.26|22941.5|22903.5|22942.31|22904.31|22940.51|22902.51|10
1620171390000|2021-05-04 23:36:30|22941.09|22903.09|22946.2|22908.2|22946.2|22908.2|22941.09|22903.09|10
1620171400000|2021-05-04 23:36:40|22950.01|22912.01|22963.2|22925.2|22963.2|22925.2|22950.01|22912.01|10
1620171410000|2021-05-04 23:36:50|22963.32|22925.32|22982.41|22944.41|22982.41|22944.41|22963.32|22925.32|10
1620171420000|2021-05-04 23:37:00|22984.16|22946.16|22992.13|22954.13|22992.13|22954.13|22984.16|22946.16|10
1620171430000|2021-05-04 23:37:10|22992.5|22954.5|23001.48|22963.48|23001.48|22963.48|22992.2|22954.2|10
1620171440000|2021-05-04 23:37:20|23002.53|22964.53|23010.32|22972.32|23011.66|22973.66|23002.21|22964.21|10
1620171450000|2021-05-04 23:37:30|23010.47|22972.47|23012.99|22974.99|23012.99|22974.99|23010.44|22972.44|10
1620171460000|2021-05-04 23:37:40|23013.18|22975.18|23010.16|22972.16|23019.36|22981.36|23010.16|22972.16|10
1620171470000|2021-05-04 23:37:50|23008.63|22970.63|22986.6|22948.6|23008.63|22970.63|22986.6|22948.6|9
1620171480000|2021-05-04 23:38:00|22987.43|22949.43|22986.5|22948.5|22988.33|22950.33|22986.5|22948.5|10
1620171490000|2021-05-04 23:38:10|22986.36|22948.36|22975.3|22937.3|22986.36|22948.36|22975.3|22937.3|10
1620171500000|2021-05-04 23:38:20|22974.57|22936.57|22956.95|22918.95|22975.19|22937.19|22956.95|22918.95|10
1620171510000|2021-05-04 23:38:30|22955.55|22917.55|22949.73|22911.73|22955.74|22917.74|22949.73|22911.73|10
1620171520000|2021-05-04 23:38:40|22947.39|22909.39|22940.11|22902.11|22947.39|22909.39|22940.11|22902.11|10
1620171530000|2021-05-04 23:38:50|22937.52|22899.52|22933.84|22895.84|22940.34|22902.34|22933.84|22895.84|10
1620171540000|2021-05-04 23:39:00|22933.62|22895.62|22933|22895|22935.52|22897.52|22932.15|22894.15|10
1620171550000|2021-05-04 23:39:10|22930.96|22892.96|22921.1|22883.1|22930.96|22892.96|22921.1|22883.1|10
1620171560000|2021-05-04 23:39:20|22919.76|22881.76|22922.07|22884.07|22922.07|22884.07|22918.6|22880.6|10
1620171570000|2021-05-04 23:39:30|22922.1|22884.1|22927.88|22889.88|22928|22890|22921.02|22883.02|10
1620171580000|2021-05-04 23:39:40|22929.36|22891.36|22938.21|22900.21|22938.21|22900.21|22929.36|22891.36|10
1620171590000|2021-05-04 23:39:50|22937.54|22899.54|22947.02|22909.02|22947.11|22909.11|22937.54|22899.54|10
1620171600000|2021-05-04 23:40:00|22948.9|22910.9|22953.7|22915.7|22953.7|22915.7|22947.92|22909.92|10
1620171610000|2021-05-04 23:40:10|22959.26|22921.26|22959.63|22921.63|22960.52|22922.52|22957.38|22919.38|10
1620171620000|2021-05-04 23:40:20|22959.81|22921.81|22964.44|22926.44|22964.44|22926.44|22958.95|22920.95|10
1620171630000|2021-05-04 23:40:30|22964.38|22926.38|22965.53|22927.53|22967.62|22929.62|22964.38|22926.38|10
1620171640000|2021-05-04 23:40:40|22966.21|22928.21|22967.46|22929.46|22969.6|22931.6|22966.21|22928.21|10
1620171650000|2021-05-04 23:40:50|22968.61|22930.61|22970.06|22932.06|22970.08|22932.08|22966.34|22928.34|10
1620171660000|2021-05-04 23:41:00|22970.24|22932.24|22964.69|22926.69|22974.66|22936.66|22964.69|22926.69|9
1620171670000|2021-05-04 23:41:10|22964.02|22926.02|22948.03|22910.03|22964.02|22926.02|22948.03|22910.03|10
1620171680000|2021-05-04 23:41:20|22946.47|22908.47|22936.44|22898.44|22947.03|22909.03|22936.44|22898.44|10
1620171690000|2021-05-04 23:41:30|22934.84|22896.84|22935.71|22897.71|22935.71|22897.71|22931.74|22893.74|10
1620171700000|2021-05-04 23:41:40|22936.35|22898.35|22932.61|22894.61|22937.68|22899.68|22932.61|22894.61|10
1620171710000|2021-05-04 23:41:50|22932.09|22894.09|22931.21|22893.21|22932.09|22894.09|22930.48|22892.48|9
1620171720000|2021-05-04 23:42:00|22931.19|22893.19|22923.4|22885.4|22931.19|22893.19|22923.4|22885.4|10
1620171730000|2021-05-04 23:42:10|22921.86|22883.86|22916.49|22878.49|22921.86|22883.86|22916.49|22878.49|9
1620171740000|2021-05-04 23:42:20|22918.11|22880.11|22914.82|22876.82|22918.11|22880.11|22914.82|22876.82|10
1620171750000|2021-05-04 23:42:30|22914.73|22876.73|22914.23|22876.23|22915.44|22877.44|22914.23|22876.23|10
1620171760000|2021-05-04 23:42:40|22913.35|22875.35|22915.44|22877.44|22916.01|22878.01|22912.97|22874.97|10
1620171770000|2021-05-04 23:42:50|22915.65|22877.65|22913.58|22875.58|22916.48|22878.48|22913.58|22875.58|10
1620171780000|2021-05-04 23:43:00|22913.9|22875.9|22910.99|22872.99|22913.9|22875.9|22910.99|22872.99|10
1620171790000|2021-05-04 23:43:10|22910.43|22872.43|22902.19|22864.19|22910.43|22872.43|22901.19|22863.19|10
1620171800000|2021-05-04 23:43:20|22902.01|22864.01|22892.09|22854.09|22902.01|22864.01|22891.49|22853.49|10
1620171810000|2021-05-04 23:43:30|22891.89|22853.89|22890.24|22852.24|22891.89|22853.89|22889.01|22851.01|10
1620171820000|2021-05-04 23:43:40|22888.21|22850.21|22881.22|22843.22|22888.21|22850.21|22880.77|22842.77|10
1620171830000|2021-05-04 23:43:50|22879.48|22841.48|22870.8|22832.8|22879.48|22841.48|22870.8|22832.8|10
1620171840000|2021-05-04 23:44:00|22869.57|22831.57|22861.64|22823.64|22869.57|22831.57|22861.38|22823.38|10
1620171850000|2021-05-04 23:44:10|22860.75|22822.75|22850.42|22812.42|22860.75|22822.75|22850.42|22812.42|10
1620171860000|2021-05-04 23:44:20|22849.43|22811.43|22848.36|22810.36|22850.06|22812.06|22848.23|22810.23|10
1620171870000|2021-05-04 23:44:30|22847.54|22809.54|22841.77|22803.77|22847.54|22809.54|22839.91|22801.91|10
1620171880000|2021-05-04 23:44:40|22841.71|22803.71|22833.79|22795.79|22842.49|22804.49|22833.79|22795.79|10
1620171890000|2021-05-04 23:44:50|22833.15|22795.15|22824.42|22786.42|22833.15|22795.15|22822.24|22784.24|10
1620171900000|2021-05-04 23:45:00|22823.74|22785.74|22820.58|22782.58|22823.74|22785.74|22819.8|22781.8|10
1620171910000|2021-05-04 23:45:10|22817.56|22779.56|22812.03|22774.03|22817.56|22779.56|22812.03|22774.03|10
1620171920000|2021-05-04 23:45:20|22814.34|22776.34|22816.84|22778.84|22817.98|22779.98|22813.47|22775.47|10
1620171930000|2021-05-04 23:45:30|22816.2|22778.2|22818.03|22780.03|22818.13|22780.13|22816.19|22778.19|9
1620171940000|2021-05-04 23:45:40|22817.21|22779.21|22812.95|22774.95|22817.21|22779.21|22811.01|22773.01|9
1620171950000|2021-05-04 23:45:50|22811.23|22773.23|22812.63|22774.63|22814.48|22776.48|22811.23|22773.23|10
1620171960000|2021-05-04 23:46:00|22811.48|22773.48|22799.21|22761.21|22812.73|22774.73|22799.21|22761.21|10
1620171970000|2021-05-04 23:46:10|22793.52|22755.52|22775.23|22737.23|22793.52|22755.52|22775.23|22737.23|10
1620171980000|2021-05-04 23:46:20|22771.52|22733.52|22759.57|22721.57|22772.45|22734.45|22759.57|22721.57|10
1620171990000|2021-05-04 23:46:30|22757.16|22719.16|22751.4|22713.4|22757.16|22719.16|22751.4|22713.4|10
1620172000000|2021-05-04 23:46:40|22750.46|22712.46|22735.8|22697.8|22750.46|22712.46|22735.8|22697.8|10
1620172010000|2021-05-04 23:46:50|22734.64|22696.64|22730.55|22692.55|22734.64|22696.64|22729.44|22691.44|10
1620172020000|2021-05-04 23:47:00|22729.4|22691.4|22726.8|22688.8|22729.4|22691.4|22726.8|22688.8|10
1620172030000|2021-05-04 23:47:10|22724.41|22686.41|22728.72|22690.72|22729.57|22691.57|22724.41|22686.41|10
1620172040000|2021-05-04 23:47:20|22726.87|22688.87|22712.1|22674.1|22726.87|22688.87|22712.1|22674.1|10
1620172050000|2021-05-04 23:47:30|22711.69|22673.69|22699.63|22661.63|22711.69|22673.69|22699.54|22661.54|10
1620172060000|2021-05-04 23:47:40|22699.51|22661.51|22681.14|22643.14|22699.51|22661.51|22681.14|22643.14|10
1620172070000|2021-05-04 23:47:50|22679.34|22641.34|22671.47|22633.47|22679.34|22641.34|22669.23|22631.23|10
1620172080000|2021-05-04 23:48:00|22671.31|22633.31|22674.68|22636.68|22677.83|22639.83|22669.98|22631.98|10
1620172090000|2021-05-04 23:48:10|22674.8|22636.8|22671.7|22633.7|22675.14|22637.14|22671.15|22633.15|10
1620172100000|2021-05-04 23:48:20|22669.89|22631.89|22669.23|22631.23|22671.32|22633.32|22668.79|22630.79|10
1620172110000|2021-05-04 23:48:30|22668.18|22630.18|22645.25|22607.25|22668.18|22630.18|22645.25|22607.25|10
1620172120000|2021-05-04 23:48:40|22645.66|22607.66|22624.19|22586.19|22645.66|22607.66|22624.19|22586.19|10
1620172130000|2021-05-04 23:48:50|22622.89|22584.89|22619.18|22581.18|22625.11|22587.11|22618.6|22580.6|10
1620172140000|2021-05-04 23:49:00|22618.88|22580.88|22638.86|22600.86|22638.86|22600.86|22618.47|22580.47|10
1620172150000|2021-05-04 23:49:10|22641.54|22603.54|22660.1|22622.1|22660.1|22622.1|22641.54|22603.54|9
1620172160000|2021-05-04 23:49:20|22659.13|22621.13|22651.98|22613.98|22659.13|22621.13|22651.98|22613.98|10
1620172170000|2021-05-04 23:49:30|22650.94|22612.94|22652.16|22614.16|22654.23|22616.23|22649.79|22611.79|10
1620172180000|2021-05-04 23:49:40|22652.14|22614.14|22634.64|22596.64|22652.45|22614.45|22634.64|22596.64|10
1620172190000|2021-05-04 23:49:50|22631.91|22593.91|22606.39|22568.39|22631.91|22593.91|22606.39|22568.39|10
1620172200000|2021-05-04 23:50:00|22605.75|22567.75|22591.89|22553.89|22605.75|22567.75|22588.07|22550.07|10
1620172210000|2021-05-04 23:50:10|22594.96|22556.96|22597.9|22559.9|22597.9|22559.9|22591.3|22553.3|10
1620172220000|2021-05-04 23:50:20|22597.54|22559.54|22598.33|22560.33|22602.79|22564.79|22597.54|22559.54|10
1620172230000|2021-05-04 23:50:30|22597.95|22559.95|22588.68|22550.68|22597.95|22559.95|22588.58|22550.58|10
1620172240000|2021-05-04 23:50:40|22588.36|22550.36|22589.56|22551.56|22589.56|22551.56|22586.51|22548.51|10
1620172250000|2021-05-04 23:50:50|22589.43|22551.43|22584.75|22546.75|22590.74|22552.74|22584.75|22546.75|10
1620172260000|2021-05-04 23:51:00|22582.73|22544.73|22575.75|22537.75|22584.63|22546.63|22575.75|22537.75|10
1620172270000|2021-05-04 23:51:10|22575.6|22537.6|22574.74|22536.74|22577.06|22539.06|22574.68|22536.68|10
1620172280000|2021-05-04 23:51:20|22573.02|22535.02|22582.61|22544.61|22582.61|22544.61|22572.12|22534.12|10
1620172290000|2021-05-04 23:51:30|22582.93|22544.93|22589.26|22551.26|22592.62|22554.62|22582.93|22544.93|10
1620172300000|2021-05-04 23:51:40|22587.95|22549.95|22589.02|22551.02|22589.02|22551.02|22584.84|22546.84|10
1620172310000|2021-05-04 23:51:50|22590.27|22552.27|22582.67|22544.67|22590.58|22552.58|22581.39|22543.39|10
1620172320000|2021-05-04 23:52:00|22582.65|22544.65|22590.73|22552.73|22590.73|22552.73|22582.03|22544.03|10
1620172330000|2021-05-04 23:52:10|22593.17|22555.17|22597.56|22559.56|22597.56|22559.56|22593.17|22555.17|10
1620172340000|2021-05-04 23:52:20|22598.14|22560.14|22594.6|22556.6|22598.14|22560.14|22593.63|22555.63|10
1620172350000|2021-05-04 23:52:30|22596.49|22558.49|22606.34|22568.34|22606.34|22568.34|22596.49|22558.49|10
1620172360000|2021-05-04 23:52:40|22610.21|22572.21|22616.96|22578.96|22616.96|22578.96|22610.21|22572.21|10
1620172370000|2021-05-04 23:52:50|22616.36|22578.36|22632.66|22594.66|22632.66|22594.66|22616.36|22578.36|10
1620172380000|2021-05-04 23:53:00|22632.71|22594.71|22644.15|22606.15|22644.15|22606.15|22631.51|22593.51|10
1620172390000|2021-05-04 23:53:10|22643.68|22605.68|22635.66|22597.66|22643.68|22605.68|22635.66|22597.66|10
1620172400000|2021-05-04 23:53:20|22635.53|22597.53|22628.79|22590.79|22636.89|22598.89|22628.79|22590.79|10
1620172410000|2021-05-04 23:53:30|22627.79|22589.79|22616.82|22578.82|22630.9|22592.9|22616.82|22578.82|10
1620172420000|2021-05-04 23:53:40|22615.38|22577.38|22606.45|22568.45|22615.38|22577.38|22605.39|22567.39|10
1620172430000|2021-05-04 23:53:50|22605.67|22567.67|22611.34|22573.34|22611.84|22573.84|22604.01|22566.01|10
1620172440000|2021-05-04 23:54:00|22614.74|22576.74|22623.34|22585.34|22624.04|22586.04|22614.18|22576.18|10
1620172450000|2021-05-04 23:54:10|22628.52|22590.52|22629.05|22591.05|22630.98|22592.98|22628.52|22590.52|10
1620172460000|2021-05-04 23:54:20|22628.64|22590.64|22612.48|22574.48|22628.64|22590.64|22612.48|22574.48|10
1620172470000|2021-05-04 23:54:30|22609.57|22571.57|22600.75|22562.75|22609.58|22571.58|22600.75|22562.75|10
1620172480000|2021-05-04 23:54:40|22597|22559|22591.36|22553.36|22597.04|22559.04|22591.36|22553.36|10
1620172490000|2021-05-04 23:54:50|22588.45|22550.45|22587.28|22549.28|22589.63|22551.63|22587.28|22549.28|10
1620172500000|2021-05-04 23:55:00|22584.12|22546.12|22564.95|22526.95|22584.61|22546.61|22564.95|22526.95|10
1620172510000|2021-05-04 23:55:10|22560.26|22522.26|22529.89|22491.89|22560.26|22522.26|22529.89|22491.89|10
1620172520000|2021-05-04 23:55:20|22526.53|22488.53|22516.21|22478.21|22526.53|22488.53|22516.21|22478.21|10
1620172530000|2021-05-04 23:55:30|22513.83|22475.83|22499.29|22461.29|22515.23|22477.23|22494.95|22456.95|10
1620172540000|2021-05-04 23:55:40|22500.74|22462.74|22508.3|22470.3|22508.3|22470.3|22500.2|22462.2|10
1620172550000|2021-05-04 23:55:50|22507.72|22469.72|22502.22|22464.22|22507.72|22469.72|22499.76|22461.76|10
1620172560000|2021-05-04 23:56:00|22505.63|22467.63|22526.72|22488.72|22526.72|22488.72|22505.63|22467.63|10
1620172570000|2021-05-04 23:56:10|22526.49|22488.49|22573.66|22535.66|22573.66|22535.66|22526.49|22488.49|10
1620172580000|2021-05-04 23:56:20|22573.85|22535.85|22569.31|22531.31|22573.85|22535.85|22568.24|22530.24|10
1620172590000|2021-05-04 23:56:30|22562.48|22524.48|22546.37|22508.37|22562.48|22524.48|22545.65|22507.65|10
1620172600000|2021-05-04 23:56:40|22545.83|22507.83|22546.39|22508.39|22546.68|22508.68|22545.48|22507.48|10
1620172610000|2021-05-04 23:56:50|22550.11|22512.11|22554.6|22516.6|22554.6|22516.6|22550.11|22512.11|10
1620172620000|2021-05-04 23:57:00|22556.83|22518.83|22530.06|22492.06|22556.83|22518.83|22530.06|22492.06|10
1620172630000|2021-05-04 23:57:10|22525.06|22487.06|22515.41|22477.41|22525.06|22487.06|22515.41|22477.41|10
1620172640000|2021-05-04 23:57:20|22515.38|22477.38|22520.31|22482.31|22523.15|22485.15|22514.98|22476.98|10
1620172650000|2021-05-04 23:57:30|22524.38|22486.38|22537.48|22499.48|22538.41|22500.41|22524.38|22486.38|10
1620172660000|2021-05-04 23:57:40|22539.61|22501.61|22546.41|22508.41|22546.67|22508.67|22539.47|22501.47|10
1620172670000|2021-05-04 23:57:50|22546.66|22508.66|22572.55|22534.55|22572.55|22534.55|22546.66|22508.66|10
1620172680000|2021-05-04 23:58:00|22575.76|22537.76|22590.9|22552.9|22590.9|22552.9|22575.76|22537.76|10
1620172690000|2021-05-04 23:58:10|22594.1|22556.1|22618.85|22580.85|22618.85|22580.85|22594.1|22556.1|10
1620172700000|2021-05-04 23:58:20|22619.89|22581.89|22623.95|22585.95|22626.75|22588.75|22619.89|22581.89|10
1620172710000|2021-05-04 23:58:30|22624.33|22586.33|22634.04|22596.04|22634.65|22596.65|22623.65|22585.65|10
1620172720000|2021-05-04 23:58:40|22634.66|22596.66|22639.53|22601.53|22639.53|22601.53|22634.66|22596.66|10
1620172730000|2021-05-04 23:58:50|22638.39|22600.39|22629.22|22591.22|22638.39|22600.39|22628.47|22590.47|10
1620172740000|2021-05-04 23:59:00|22629.35|22591.35|22625.83|22587.83|22631.15|22593.15|22621.47|22583.47|10
1620172750000|2021-05-04 23:59:10|22624.19|22586.19|22617.43|22579.43|22624.19|22586.19|22617.43|22579.43|10
1620172760000|2021-05-04 23:59:20|22615.96|22577.96|22595.72|22557.72|22615.96|22577.96|22595.72|22557.72|10
1620172770000|2021-05-04 23:59:30|22595.53|22557.53|22579.45|22541.45|22595.53|22557.53|22579.17|22541.17|10
1620172780000|2021-05-04 23:59:40|22578.87|22540.87|22576.12|22538.12|22578.87|22540.87|22575.35|22537.35|10
1620172790000|2021-05-04 23:59:50|22576.41|22538.41|22575.31|22537.31|22579.89|22541.89|22575.31|22537.31|10
1620172800000|2021-05-05 00:00:00|22575.79|22537.79|22572.94|22534.94|22578.92|22540.92|22572.1|22534.1|10
1620172810000|2021-05-05 00:00:10|22571.49|22533.49|22584.3|22546.3|22584.3|22546.3|22571.49|22533.49|10
1620172820000|2021-05-05 00:00:20|22585.09|22547.09|22566.61|22528.61|22588.22|22550.22|22566.61|22528.61|10
1620172830000|2021-05-05 00:00:30|22567.13|22529.13|22534.84|22496.84|22567.13|22529.13|22534.84|22496.84|10
1620172840000|2021-05-05 00:00:40|22527.96|22489.96|22527.17|22489.17|22531.03|22493.03|22524.4|22486.4|10
1620172850000|2021-05-05 00:00:50|22528.81|22490.81|22517.51|22479.51|22528.81|22490.81|22516.99|22478.99|10
1620172860000|2021-05-05 00:01:00|22519.7|22481.7|22528.66|22490.66|22528.66|22490.66|22519.7|22481.7|10
1620172870000|2021-05-05 00:01:10|22528.91|22490.91|22520.63|22482.63|22528.91|22490.91|22520.63|22482.63|10
1620172880000|2021-05-05 00:01:20|22514.1|22476.1|22496.32|22458.32|22514.1|22476.1|22496.32|22458.32|10
1620172890000|2021-05-05 00:01:30|22493.77|22455.77|22473.9|22435.9|22493.77|22455.77|22473.9|22435.9|10
1620172900000|2021-05-05 00:01:40|22475.73|22437.73|22459.12|22421.12|22475.73|22437.73|22459.12|22421.12|10
1620172910000|2021-05-05 00:01:50|22456.88|22418.88|22432.32|22394.32|22456.88|22418.88|22432.32|22394.32|10
1620172920000|2021-05-05 00:02:00|22430.51|22392.51|22435.5|22397.5|22435.6|22397.6|22426.65|22388.65|9
1620172930000|2021-05-05 00:02:10|22442.28|22404.28|22454.57|22416.57|22460.08|22422.08|22442.28|22404.28|10
1620172940000|2021-05-05 00:02:20|22452.96|22414.96|22444.37|22406.37|22452.96|22414.96|22444.37|22406.37|10
1620172950000|2021-05-05 00:02:30|22442.57|22404.57|22436.13|22398.13|22442.57|22404.57|22436.13|22398.13|10
1620172960000|2021-05-05 00:02:40|22435.33|22397.33|22421.64|22383.64|22435.33|22397.33|22421.64|22383.64|10
1620172970000|2021-05-05 00:02:50|22421.42|22383.42|22396.01|22358.01|22421.69|22383.69|22393.57|22355.57|10
1620172980000|2021-05-05 00:03:00|22395.67|22357.67|22406.03|22368.03|22406.03|22368.03|22395.67|22357.67|10
1620172990000|2021-05-05 00:03:10|22413.29|22375.29|22426.13|22388.13|22426.32|22388.32|22412.14|22374.14|10
1620173000000|2021-05-05 00:03:20|22428.73|22390.73|22440.21|22402.21|22440.21|22402.21|22428.73|22390.73|10
1620173010000|2021-05-05 00:03:30|22444.07|22406.07|22478.72|22440.72|22478.72|22440.72|22444.07|22406.07|10
1620173020000|2021-05-05 00:03:40|22482.2|22444.2|22518.12|22480.12|22518.12|22480.12|22482.2|22444.2|10
1620173030000|2021-05-05 00:03:50|22520.73|22482.73|22544.54|22506.54|22544.54|22506.54|22520.35|22482.35|10
1620173040000|2021-05-05 00:04:00|22543.11|22505.11|22600.18|22562.18|22600.18|22562.18|22542.62|22504.62|10
1620173050000|2021-05-05 00:04:10|22606.03|22568.03|22627.89|22589.89|22627.89|22589.89|22606.03|22568.03|10
1620173060000|2021-05-05 00:04:20|22630.35|22592.35|22646.73|22608.73|22647.2|22609.2|22630.35|22592.35|10
1620173070000|2021-05-05 00:04:30|22648.66|22610.66|22689.17|22651.17|22689.17|22651.17|22648.66|22610.66|10
1620173080000|2021-05-05 00:04:40|22691.32|22653.32|22721.15|22683.15|22721.15|22683.15|22691.32|22653.32|10
1620173090000|2021-05-05 00:04:50|22720.41|22682.41|22713.17|22675.17|22721.29|22683.29|22713.17|22675.17|10
1620173100000|2021-05-05 00:05:00|22713.83|22675.83|22721.91|22683.91|22721.91|22683.91|22713.83|22675.83|10
1620173110000|2021-05-05 00:05:10|22723.3|22685.3|22750.55|22712.55|22750.55|22712.55|22723.3|22685.3|10
1620173120000|2021-05-05 00:05:20|22754.21|22716.21|22757.17|22719.17|22758.95|22720.95|22754.21|22716.21|10
1620173130000|2021-05-05 00:05:30|22757.96|22719.96|22771.78|22733.78|22771.78|22733.78|22757.96|22719.96|10
1620173140000|2021-05-05 00:05:40|22776.52|22738.52|22777.21|22739.21|22781.55|22743.55|22776.52|22738.52|10
1620173150000|2021-05-05 00:05:50|22777.91|22739.91|22789.97|22751.97|22789.97|22751.97|22777.91|22739.91|10
1620173160000|2021-05-05 00:06:00|22789.86|22751.86|22791.55|22753.55|22791.55|22753.55|22788.36|22750.36|10
1620173170000|2021-05-05 00:06:10|22796.06|22758.06|22797.71|22759.71|22797.71|22759.71|22793.46|22755.46|10
1620173180000|2021-05-05 00:06:20|22795.65|22757.65|22805.11|22767.11|22805.11|22767.11|22794.13|22756.13|10
1620173190000|2021-05-05 00:06:30|22805.9|22767.9|22816.07|22778.07|22816.07|22778.07|22804.3|22766.3|10
1620173200000|2021-05-05 00:06:40|22817.17|22779.17|22832.65|22794.65|22832.65|22794.65|22817.17|22779.17|10
1620173210000|2021-05-05 00:06:50|22833.24|22795.24|22841.92|22803.92|22841.92|22803.92|22830.43|22792.43|9
1620173220000|2021-05-05 00:07:00|22840.97|22802.97|22820.96|22782.96|22840.97|22802.97|22820.96|22782.96|10
1620173230000|2021-05-05 00:07:10|22821.41|22783.41|22823.24|22785.24|22828.4|22790.4|22821.41|22783.41|10
1620173240000|2021-05-05 00:07:20|22819.9|22781.9|22799.44|22761.44|22819.9|22781.9|22799.44|22761.44|10
1620173250000|2021-05-05 00:07:30|22799.18|22761.18|22792.67|22754.67|22799.18|22761.18|22791.31|22753.31|10
1620173260000|2021-05-05 00:07:40|22790.1|22752.1|22802.23|22764.23|22802.23|22764.23|22790.1|22752.1|10
1620173270000|2021-05-05 00:07:50|22805.17|22767.17|22808.06|22770.06|22809.33|22771.33|22804.45|22766.45|10
1620173280000|2021-05-05 00:08:00|22810.75|22772.75|22825.99|22787.99|22825.99|22787.99|22810.75|22772.75|10
1620173290000|2021-05-05 00:08:10|22826.56|22788.56|22839.6|22801.6|22839.6|22801.6|22826.5|22788.5|10
1620173300000|2021-05-05 00:08:20|22839.68|22801.68|22861.47|22823.47|22861.47|22823.47|22839.68|22801.68|10
1620173310000|2021-05-05 00:08:30|22863.64|22825.64|22868.58|22830.58|22868.58|22830.58|22863.58|22825.58|10
1620173320000|2021-05-05 00:08:40|22874.34|22836.34|22889.6|22851.6|22889.6|22851.6|22873.45|22835.45|10
1620173330000|2021-05-05 00:08:50|22892.01|22854.01|22889.87|22851.87|22894.33|22856.33|22889.87|22851.87|10
1620173340000|2021-05-05 00:09:00|22887.06|22849.06|22878.42|22840.42|22887.06|22849.06|22876.61|22838.61|10
1620173350000|2021-05-05 00:09:10|22880.46|22842.46|22884.93|22846.93|22884.93|22846.93|22877.32|22839.32|10
1620173360000|2021-05-05 00:09:20|22887.69|22849.69|22894.55|22856.55|22894.55|22856.55|22887.69|22849.69|10
1620173370000|2021-05-05 00:09:30|22895.1|22857.1|22893.66|22855.66|22898.96|22860.96|22893.66|22855.66|10
1620173380000|2021-05-05 00:09:40|22893.07|22855.07|22894.61|22856.61|22894.61|22856.61|22891.39|22853.39|10
1620173390000|2021-05-05 00:09:50|22894.16|22856.16|22890|22852|22894.37|22856.37|22888.91|22850.91|10
1620173400000|2021-05-05 00:10:00|22887.52|22849.52|22895.63|22857.63|22895.63|22857.63|22885.95|22847.95|10
1620173410000|2021-05-05 00:10:10|22895.92|22857.92|22904|22866|22904|22866|22895.62|22857.62|10
1620173420000|2021-05-05 00:10:20|22905.94|22867.94|22908.73|22870.73|22910.87|22872.87|22905.94|22867.94|10
1620173430000|2021-05-05 00:10:30|22908.5|22870.5|22911.29|22873.29|22911.29|22873.29|22906.95|22868.95|10
1620173440000|2021-05-05 00:10:40|22913.78|22875.78|22921.47|22883.47|22921.47|22883.47|22913.35|22875.35|10
1620173450000|2021-05-05 00:10:50|22922.28|22884.28|22927.37|22889.37|22927.37|22889.37|22922.1|22884.1|10
1620173460000|2021-05-05 00:11:00|22928.83|22890.83|22923.4|22885.4|22932.53|22894.53|22923.4|22885.4|10
1620173470000|2021-05-05 00:11:10|22921.03|22883.03|22918.25|22880.25|22921.03|22883.03|22915.92|22877.92|9
1620173480000|2021-05-05 00:11:20|22918.08|22880.08|22926.96|22888.96|22926.96|22888.96|22917.2|22879.2|10
1620173490000|2021-05-05 00:11:30|22925.84|22887.84|22929.92|22891.92|22929.92|22891.92|22925.84|22887.84|10
1620173500000|2021-05-05 00:11:40|22929.49|22891.49|22931.41|22893.41|22931.41|22893.41|22928.51|22890.51|10
1620173510000|2021-05-05 00:11:50|22932.57|22894.57|22929.17|22891.17|22932.57|22894.57|22929.15|22891.15|10
1620173520000|2021-05-05 00:12:00|22928.19|22890.19|22921.92|22883.92|22928.19|22890.19|22921.92|22883.92|10
1620173530000|2021-05-05 00:12:10|22921.41|22883.41|22916.47|22878.47|22922.4|22884.4|22916.47|22878.47|10
1620173540000|2021-05-05 00:12:20|22913.27|22875.27|22898.52|22860.52|22913.27|22875.27|22898.52|22860.52|10
1620173550000|2021-05-05 00:12:30|22898.2|22860.2|22891.95|22853.95|22898.2|22860.2|22891.95|22853.95|10
1620173560000|2021-05-05 00:12:40|22890.47|22852.47|22884.74|22846.74|22890.47|22852.47|22883.18|22845.18|10
1620173570000|2021-05-05 00:12:50|22885.49|22847.49|22878.83|22840.83|22885.59|22847.59|22877.92|22839.92|10
1620173580000|2021-05-05 00:13:00|22877.37|22839.37|22861.15|22823.15|22877.37|22839.37|22861.15|22823.15|10
1620173590000|2021-05-05 00:13:10|22858.24|22820.24|22852.91|22814.91|22858.24|22820.24|22849.52|22811.52|10
1620173600000|2021-05-05 00:13:20|22855.43|22817.43|22865.04|22827.04|22868.39|22830.39|22855.43|22817.43|10
1620173610000|2021-05-05 00:13:30|22863.54|22825.54|22857.12|22819.12|22864.69|22826.69|22857.12|22819.12|10
1620173620000|2021-05-05 00:13:40|22854.26|22816.26|22830.19|22792.19|22854.26|22816.26|22830.19|22792.19|10
1620173630000|2021-05-05 00:13:50|22829.29|22791.29|22819.67|22781.67|22829.29|22791.29|22819.67|22781.67|10
1620173640000|2021-05-05 00:14:00|22819.8|22781.8|22828.92|22790.92|22828.92|22790.92|22819.21|22781.21|10
1620173650000|2021-05-05 00:14:10|22828.26|22790.26|22836.85|22798.85|22836.85|22798.85|22828.26|22790.26|10
1620173660000|2021-05-05 00:14:20|22839.99|22801.99|22861.59|22823.59|22861.59|22823.59|22839.99|22801.99|10
1620173670000|2021-05-05 00:14:30|22868.46|22830.46|22874.09|22836.09|22874.66|22836.66|22868.32|22830.32|10
1620173680000|2021-05-05 00:14:40|22874.84|22836.84|22873.69|22835.69|22874.84|22836.84|22871.82|22833.82|10
1620173690000|2021-05-05 00:14:50|22875.55|22837.55|22876.38|22838.38|22877.99|22839.99|22875.55|22837.55|10
1620173700000|2021-05-05 00:15:00|22876.76|22838.76|22879.56|22841.56|22879.56|22841.56|22876.76|22838.76|10
1620173710000|2021-05-05 00:15:10|22876.12|22838.12|22880.32|22842.32|22880.66|22842.66|22874.58|22836.58|10
1620173720000|2021-05-05 00:15:20|22880.66|22842.66|22887.83|22849.83|22888.67|22850.67|22879.68|22841.68|10
1620173730000|2021-05-05 00:15:30|22888.42|22850.42|22891.45|22853.45|22891.61|22853.61|22884.68|22846.68|10
1620173740000|2021-05-05 00:15:40|22901.64|22863.64|22921.66|22883.66|22921.66|22883.66|22901.64|22863.64|10
1620173750000|2021-05-05 00:15:50|22922.42|22884.42|22923.6|22885.6|22928.27|22890.27|22921.85|22883.85|10
1620173760000|2021-05-05 00:16:00|22924.29|22886.29|22947.62|22909.62|22947.62|22909.62|22924.29|22886.29|10
1620173770000|2021-05-05 00:16:10|22950.37|22912.37|22977.47|22939.47|22977.47|22939.47|22950.37|22912.37|10
1620173780000|2021-05-05 00:16:20|22978.23|22940.23|22980.13|22942.13|22982.12|22944.12|22977.69|22939.69|10
1620173790000|2021-05-05 00:16:30|22978.83|22940.83|22986.18|22948.18|22986.18|22948.18|22978.57|22940.57|10
1620173800000|2021-05-05 00:16:40|22988.05|22950.05|22997.68|22959.68|22997.68|22959.68|22988.05|22950.05|10
1620173810000|2021-05-05 00:16:50|22999.43|22961.43|22996.22|22958.22|23001.13|22963.13|22994.49|22956.49|10
1620173820000|2021-05-05 00:17:00|22990.59|22952.59|22991.89|22953.89|22995.96|22957.96|22989.33|22951.33|10
1620173830000|2021-05-05 00:17:10|22991.41|22953.41|22992.3|22954.3|22992.99|22954.99|22988.13|22950.13|10
1620173840000|2021-05-05 00:17:20|22989.51|22951.51|22974.68|22936.68|22989.51|22951.51|22974.68|22936.68|10
1620173850000|2021-05-05 00:17:30|22972.79|22934.79|22973.64|22935.64|22974.54|22936.54|22972.02|22934.02|10
1620173860000|2021-05-05 00:17:40|22972.88|22934.88|22972.33|22934.33|22973.45|22935.45|22971.65|22933.65|10
1620173870000|2021-05-05 00:17:50|22972.74|22934.74|22982.09|22944.09|22982.09|22944.09|22972.74|22934.74|10
1620173880000|2021-05-05 00:18:00|22980.69|22942.69|22978.11|22940.11|22981.72|22943.72|22978.11|22940.11|10
1620173890000|2021-05-05 00:18:10|22976.11|22938.11|22973.52|22935.52|22976.11|22938.11|22972.49|22934.49|10
1620173900000|2021-05-05 00:18:20|22972.6|22934.6|22971.2|22933.2|22972.6|22934.6|22968.99|22930.99|10
1620173910000|2021-05-05 00:18:30|22971.16|22933.16|22978.64|22940.64|22978.64|22940.64|22965.88|22927.88|10
1620173920000|2021-05-05 00:18:40|22980.07|22942.07|22996.52|22958.52|22996.52|22958.52|22980.07|22942.07|10
1620173930000|2021-05-05 00:18:50|22995.36|22957.36|23001.37|22963.37|23003.31|22965.31|22995.36|22957.36|10
1620173940000|2021-05-05 00:19:00|23001.61|22963.61|23008|22970|23008|22970|23001.61|22963.61|10
1620173950000|2021-05-05 00:19:10|23008.74|22970.74|23006.33|22968.33|23009.48|22971.48|23006.33|22968.33|10
1620173960000|2021-05-05 00:19:20|23002.64|22964.64|22992.95|22954.95|23002.64|22964.64|22991.46|22953.46|10
1620173970000|2021-05-05 00:19:30|22993.08|22955.08|22992.43|22954.43|22993.23|22955.23|22991.38|22953.38|10
1620173980000|2021-05-05 00:19:40|22993.28|22955.28|22993.77|22955.77|22994.72|22956.72|22993.09|22955.09|10
1620173990000|2021-05-05 00:19:50|22992.59|22954.59|22985.55|22947.55|22992.59|22954.59|22985.55|22947.55|10
1620174000000|2021-05-05 00:20:00|22984.19|22946.19|22982.42|22944.42|22984.19|22946.19|22980.7|22942.7|10
1620174010000|2021-05-05 00:20:10|22984.98|22946.98|22999.58|22961.58|23001.41|22963.41|22984.98|22946.98|10
1620174020000|2021-05-05 00:20:20|22998.59|22960.59|23001.65|22963.65|23001.65|22963.65|22997.62|22959.62|10
1620174030000|2021-05-05 00:20:30|23000.85|22962.85|22994.03|22956.03|23000.85|22962.85|22992.33|22954.33|10
1620174040000|2021-05-05 00:20:40|22991.99|22953.99|22991.24|22953.24|22992.41|22954.41|22990.34|22952.34|10
1620174050000|2021-05-05 00:20:50|22992.04|22954.04|22985.91|22947.91|22993.13|22955.13|22985.69|22947.69|10
1620174060000|2021-05-05 00:21:00|22986.53|22948.53|22981.88|22943.88|22986.53|22948.53|22981.61|22943.61|10
1620174070000|2021-05-05 00:21:10|22980.79|22942.79|22973.37|22935.37|22980.79|22942.79|22973.37|22935.37|10
1620174080000|2021-05-05 00:21:20|22969.02|22931.02|22956.06|22918.06|22969.02|22931.02|22956.06|22918.06|10
1620174090000|2021-05-05 00:21:30|22954.67|22916.67|22955.64|22917.64|22955.64|22917.64|22951.82|22913.82|10
1620174100000|2021-05-05 00:21:40|22957.28|22919.28|22950.25|22912.25|22957.28|22919.28|22947.77|22909.77|10
1620174110000|2021-05-05 00:21:50|22948.41|22910.41|22932.59|22894.59|22948.41|22910.41|22932.59|22894.59|10
1620174120000|2021-05-05 00:22:00|22933.62|22895.62|22946.49|22908.49|22946.49|22908.49|22931.89|22893.89|10
1620174130000|2021-05-05 00:22:10|22948.38|22910.38|22963.54|22925.54|22963.54|22925.54|22948.38|22910.38|10
1620174140000|2021-05-05 00:22:20|22965.28|22927.28|22962.11|22924.11|22968.31|22930.31|22962.11|22924.11|10
1620174150000|2021-05-05 00:22:30|22959.21|22921.21|22958.29|22920.29|22959.21|22921.21|22956.22|22918.22|10
1620174160000|2021-05-05 00:22:40|22956.94|22918.94|22957.92|22919.92|22960.69|22922.69|22955.37|22917.37|10
1620174170000|2021-05-05 00:22:50|22958.34|22920.34|22953.19|22915.19|22958.34|22920.34|22953.19|22915.19|10
1620174180000|2021-05-05 00:23:00|22953.42|22915.42|22943.15|22905.15|22953.42|22915.42|22942.14|22904.14|10
1620174190000|2021-05-05 00:23:10|22943.42|22905.42|22942.01|22904.01|22944.41|22906.41|22940.88|22902.88|10
1620174200000|2021-05-05 00:23:20|22939.35|22901.35|22937.54|22899.54|22940.35|22902.35|22937.54|22899.54|10
1620174210000|2021-05-05 00:23:30|22936.16|22898.16|22931.4|22893.4|22936.16|22898.16|22931.4|22893.4|10
1620174220000|2021-05-05 00:23:40|22930.35|22892.35|22926.74|22888.74|22931.07|22893.07|22926.74|22888.74|10
1620174230000|2021-05-05 00:23:50|22926.42|22888.42|22929.08|22891.08|22929.42|22891.42|22926.42|22888.42|10
1620174240000|2021-05-05 00:24:00|22927.72|22889.72|22929.02|22891.02|22929.02|22891.02|22927.59|22889.59|10
1620174250000|2021-05-05 00:24:10|22930.86|22892.86|22940.84|22902.84|22941.38|22903.38|22930.86|22892.86|10
1620174260000|2021-05-05 00:24:20|22941.92|22903.92|22949.34|22911.34|22949.76|22911.76|22941.92|22903.92|10
1620174270000|2021-05-05 00:24:30|22949.97|22911.97|22979.34|22941.34|22979.34|22941.34|22949.97|22911.97|10
1620174280000|2021-05-05 00:24:40|22979.17|22941.17|22985.05|22947.05|22985.32|22947.32|22979.17|22941.17|10
1620174290000|2021-05-05 00:24:50|22985.34|22947.34|22993.77|22955.77|22995.8|22957.8|22985.34|22947.34|10
1620174300000|2021-05-05 00:25:00|22994.26|22956.26|22992.48|22954.48|22995.33|22957.33|22992.32|22954.32|10
1620174310000|2021-05-05 00:25:10|22992.43|22954.43|22982.23|22944.23|22992.43|22954.43|22982.23|22944.23|10
1620174320000|2021-05-05 00:25:20|22981.29|22943.29|22959.31|22921.31|22981.29|22943.29|22957.28|22919.28|10
1620174330000|2021-05-05 00:25:30|22957.34|22919.34|22951.89|22913.89|22957.34|22919.34|22948.86|22910.86|10
1620174340000|2021-05-05 00:25:40|22952.38|22914.38|22962.37|22924.37|22962.37|22924.37|22952.38|22914.38|10
1620174350000|2021-05-05 00:25:50|22963.04|22925.04|22971.96|22933.96|22971.96|22933.96|22963.04|22925.04|10
1620174360000|2021-05-05 00:26:00|22975.64|22937.64|22989.64|22951.64|22989.64|22951.64|22975.64|22937.64|10
1620174370000|2021-05-05 00:26:10|22991.78|22953.78|23007.15|22969.15|23007.5|22969.5|22991.78|22953.78|10
1620174380000|2021-05-05 00:26:20|23007.4|22969.4|23014.36|22976.36|23014.36|22976.36|23007.4|22969.4|10
1620174390000|2021-05-05 00:26:30|23014.53|22976.53|23019.62|22981.62|23019.75|22981.75|23013.28|22975.28|10
1620174400000|2021-05-05 00:26:40|23018.81|22980.81|23028.5|22990.5|23028.76|22990.76|23018.81|22980.81|10
1620174410000|2021-05-05 00:26:50|23028.09|22990.09|23029.78|22991.78|23029.78|22991.78|23025.58|22987.58|10
1620174420000|2021-05-05 00:27:00|23030.44|22992.44|23029.21|22991.21|23031.71|22993.71|23029.21|22991.21|10
1620174430000|2021-05-05 00:27:10|23027.96|22989.96|23016.5|22978.5|23027.96|22989.96|23016.5|22978.5|10
1620174440000|2021-05-05 00:27:20|23016.63|22978.63|23016.51|22978.51|23016.85|22978.85|23013.25|22975.25|10
1620174450000|2021-05-05 00:27:30|23016.35|22978.35|23010.38|22972.38|23016.9|22978.9|23010.38|22972.38|10
1620174460000|2021-05-05 00:27:40|23011.64|22973.64|23007.56|22969.56|23011.64|22973.64|23005.34|22967.34|10
1620174470000|2021-05-05 00:27:50|23008.15|22970.15|23013.37|22975.37|23013.37|22975.37|23008.15|22970.15|10
1620174480000|2021-05-05 00:28:00|23016.02|22978.02|23022.59|22984.59|23022.59|22984.59|23015.98|22977.98|10
1620174490000|2021-05-05 00:28:10|23024.1|22986.1|23031.95|22993.95|23031.95|22993.95|23023.13|22985.13|10
1620174500000|2021-05-05 00:28:20|23034.95|22996.95|23041.92|23003.92|23041.92|23003.92|23034.33|22996.33|10
1620174510000|2021-05-05 00:28:30|23042.19|23004.19|23044.55|23006.55|23044.55|23006.55|23040.39|23002.39|10
1620174520000|2021-05-05 00:28:40|23044.77|23006.77|23048.18|23010.18|23048.37|23010.37|23044.77|23006.77|10
1620174530000|2021-05-05 00:28:50|23048.19|23010.19|23058.15|23020.15|23058.32|23020.32|23048.19|23010.19|10
1620174540000|2021-05-05 00:29:00|23059.82|23021.82|23062.92|23024.92|23065.11|23027.11|23059.82|23021.82|10
1620174550000|2021-05-05 00:29:10|23060.74|23022.74|23059.39|23021.39|23064.15|23026.15|23059.39|23021.39|10
1620174560000|2021-05-05 00:29:20|23062.58|23024.58|23069.19|23031.19|23069.6|23031.6|23062.29|23024.29|10
1620174570000|2021-05-05 00:29:30|23068.97|23030.97|23069.24|23031.24|23069.24|23031.24|23066.44|23028.44|10
1620174580000|2021-05-05 00:29:40|23070.99|23032.99|23077.13|23039.13|23077.29|23039.29|23070.99|23032.99|10
1620174590000|2021-05-05 00:29:50|23078.31|23040.31|23080.75|23042.75|23083.35|23045.35|23078.31|23040.31|10
1620174600000|2021-05-05 00:30:00|23080.24|23042.24|23072.53|23034.53|23081.12|23043.12|23072.53|23034.53|10
1620174610000|2021-05-05 00:30:10|23071.46|23033.46|23075.99|23037.99|23076.9|23038.9|23071.46|23033.46|10
1620174620000|2021-05-05 00:30:20|23077.65|23039.65|23093.1|23055.1|23093.1|23055.1|23077.65|23039.65|10
1620174630000|2021-05-05 00:30:30|23092.11|23054.11|23104.83|23066.83|23104.83|23066.83|23092.11|23054.11|10
1620174640000|2021-05-05 00:30:40|23105.57|23067.57|23115.58|23077.58|23117.45|23079.45|23105.57|23067.57|10
1620174650000|2021-05-05 00:30:50|23118.25|23080.25|23119.84|23081.84|23120.39|23082.39|23118.25|23080.25|10
1620174660000|2021-05-05 00:31:00|23119.59|23081.59|23118.86|23080.86|23120.52|23082.52|23118.71|23080.71|10
1620174670000|2021-05-05 00:31:10|23118.65|23080.65|23100.45|23062.45|23118.65|23080.65|23100.45|23062.45|10
1620174680000|2021-05-05 00:31:20|23100.81|23062.81|23102.91|23064.91|23104.42|23066.42|23100.81|23062.81|10
1620174690000|2021-05-05 00:31:30|23102.1|23064.1|23108.43|23070.43|23108.43|23070.43|23099.98|23061.98|10
1620174700000|2021-05-05 00:31:40|23108.62|23070.62|23110.01|23072.01|23110.06|23072.06|23107.37|23069.37|10
1620174710000|2021-05-05 00:31:50|23109.8|23071.8|23111.02|23073.02|23113.4|23075.4|23109.8|23071.8|10
1620174720000|2021-05-05 00:32:00|23110.21|23072.21|23120.57|23082.57|23120.6|23082.6|23110.21|23072.21|10
1620174730000|2021-05-05 00:32:10|23120.21|23082.21|23122.92|23084.92|23123.13|23085.13|23120.21|23082.21|10
1620174740000|2021-05-05 00:32:20|23122.13|23084.13|23123.52|23085.52|23124.28|23086.28|23121.64|23083.64|10
1620174750000|2021-05-05 00:32:30|23124.62|23086.62|23127.71|23089.71|23127.71|23089.71|23123.99|23085.99|9
1620174760000|2021-05-05 00:32:40|23125.3|23087.3|23124.17|23086.17|23125.3|23087.3|23122.22|23084.22|10
1620174770000|2021-05-05 00:32:50|23124.78|23086.78|23135.55|23097.55|23135.55|23097.55|23124.78|23086.78|10
1620174780000|2021-05-05 00:33:00|23135.64|23097.64|23144.67|23106.67|23144.67|23106.67|23135.64|23097.64|10
1620174790000|2021-05-05 00:33:10|23149.76|23111.76|23173.78|23135.78|23173.78|23135.78|23149.76|23111.76|10
1620174800000|2021-05-05 00:33:20|23172.49|23134.49|23178.84|23140.84|23179.46|23141.46|23172.49|23134.49|10
1620174810000|2021-05-05 00:33:30|23178.44|23140.44|23168.3|23130.3|23178.44|23140.44|23168.3|23130.3|10
1620174820000|2021-05-05 00:33:40|23169.89|23131.89|23175.29|23137.29|23175.74|23137.74|23169.89|23131.89|10
1620174830000|2021-05-05 00:33:50|23175.02|23137.02|23180.61|23142.61|23180.61|23142.61|23174.75|23136.75|10
1620174840000|2021-05-05 00:34:00|23181.45|23143.45|23185.92|23147.92|23186.42|23148.42|23180.62|23142.62|10
1620174850000|2021-05-05 00:34:10|23186.18|23148.18|23194.62|23156.62|23194.81|23156.81|23186.18|23148.18|10
1620174860000|2021-05-05 00:34:20|23195.69|23157.69|23191.8|23153.8|23195.69|23157.69|23191.38|23153.38|10
1620174870000|2021-05-05 00:34:30|23191.19|23153.19|23198.04|23160.04|23198.39|23160.39|23191.19|23153.19|9
1620174880000|2021-05-05 00:34:40|23197.96|23159.96|23208.11|23170.11|23209.76|23171.76|23197.96|23159.96|10
1620174890000|2021-05-05 00:34:50|23209.77|23171.77|23211.44|23173.44|23213.6|23175.6|23209.77|23171.77|10
1620174900000|2021-05-05 00:35:00|23210.4|23172.4|23210.85|23172.85|23211.62|23173.62|23210.4|23172.4|10
1620174910000|2021-05-05 00:35:10|23209.9|23171.9|23199.17|23161.17|23210.63|23172.63|23199.15|23161.15|10
1620174920000|2021-05-05 00:35:20|23196.22|23158.22|23196.31|23158.31|23197.92|23159.92|23195.58|23157.58|10
1620174930000|2021-05-05 00:35:30|23196.39|23158.39|23194.92|23156.92|23197.15|23159.15|23194.76|23156.76|10
1620174940000|2021-05-05 00:35:40|23194.75|23156.75|23184.6|23146.6|23194.75|23156.75|23182.74|23144.74|10
1620174950000|2021-05-05 00:35:50|23184.9|23146.9|23186.76|23148.76|23186.76|23148.76|23181.23|23143.23|10
1620174960000|2021-05-05 00:36:00|23188.17|23150.17|23191.89|23153.89|23191.99|23153.99|23188|23150|10
1620174970000|2021-05-05 00:36:10|23192.01|23154.01|23208.9|23170.9|23209.2|23171.2|23192.01|23154.01|10
1620174980000|2021-05-05 00:36:20|23205.29|23167.29|23215.04|23177.04|23215.04|23177.04|23205.29|23167.29|10
1620174990000|2021-05-05 00:36:30|23219.48|23181.48|23218.96|23180.96|23220.02|23182.02|23217.59|23179.59|10
1620175000000|2021-05-05 00:36:40|23219.98|23181.98|23223.72|23185.72|23225.07|23187.07|23219.98|23181.98|10
1620175010000|2021-05-05 00:36:50|23223.36|23185.36|23223.51|23185.51|23223.51|23185.51|23220.51|23182.51|10
1620175020000|2021-05-05 00:37:00|23225.6|23187.6|23228.84|23190.84|23228.84|23190.84|23225.6|23187.6|10
1620175030000|2021-05-05 00:37:10|23229.23|23191.23|23232.19|23194.19|23233.48|23195.48|23229.23|23191.23|10
1620175040000|2021-05-05 00:37:20|23232.32|23194.32|23231.23|23193.23|23232.38|23194.38|23230.94|23192.94|10
1620175050000|2021-05-05 00:37:30|23230.14|23192.14|23229.71|23191.71|23233.88|23195.88|23229.71|23191.71|9
1620175060000|2021-05-05 00:37:40|23228.74|23190.74|23234.46|23196.46|23235.03|23197.03|23228.57|23190.57|9
1620175070000|2021-05-05 00:37:50|23235.14|23197.14|23232.92|23194.92|23236.51|23198.51|23231.8|23193.8|10
1620175080000|2021-05-05 00:38:00|23231.96|23193.96|23245.08|23207.08|23245.08|23207.08|23231.96|23193.96|10
1620175090000|2021-05-05 00:38:10|23247.08|23209.08|23250.92|23212.92|23253.47|23215.47|23246.47|23208.47|10
1620175100000|2021-05-05 00:38:20|23250.87|23212.87|23254.31|23216.31|23254.54|23216.54|23250.87|23212.87|10
1620175110000|2021-05-05 00:38:30|23253.89|23215.89|23274.54|23236.54|23275.14|23237.14|23253.89|23215.89|10
1620175120000|2021-05-05 00:38:40|23273.93|23235.93|23289.27|23251.27|23289.27|23251.27|23273.93|23235.93|10
1620175130000|2021-05-05 00:38:50|23289.1|23251.1|23282.43|23244.43|23290.77|23252.77|23282.43|23244.43|10
1620175140000|2021-05-05 00:39:00|23281.2|23243.2|23268.33|23230.33|23281.2|23243.2|23268.33|23230.33|10
1620175150000|2021-05-05 00:39:10|23268.97|23230.97|23261.84|23223.84|23268.97|23230.97|23261.84|23223.84|10
1620175160000|2021-05-05 00:39:20|23260.93|23222.93|23249.14|23211.14|23260.93|23222.93|23249.14|23211.14|10
1620175170000|2021-05-05 00:39:30|23249.13|23211.13|23243.21|23205.21|23249.13|23211.13|23243.21|23205.21|10
1620175180000|2021-05-05 00:39:40|23244.04|23206.04|23245.86|23207.86|23245.86|23207.86|23242.75|23204.75|10
1620175190000|2021-05-05 00:39:50|23244.89|23206.89|23248.6|23210.6|23248.6|23210.6|23243.39|23205.39|10
1620175200000|2021-05-05 00:40:00|23249.02|23211.02|23237.37|23199.37|23250.52|23212.52|23237.37|23199.37|10
1620175210000|2021-05-05 00:40:10|23237.07|23199.07|23230.19|23192.19|23237.07|23199.07|23230.19|23192.19|10
1620175220000|2021-05-05 00:40:20|23230|23192|23236.49|23198.49|23237.12|23199.12|23230|23192|10
1620175230000|2021-05-05 00:40:30|23237.15|23199.15|23232.1|23194.1|23237.15|23199.15|23232.1|23194.1|10
1620175240000|2021-05-05 00:40:40|23230.14|23192.14|23208.96|23170.96|23230.14|23192.14|23208.36|23170.36|10
1620175250000|2021-05-05 00:40:50|23209.69|23171.69|23211.66|23173.66|23213.3|23175.3|23207.98|23169.98|10
1620175260000|2021-05-05 00:41:00|23211.77|23173.77|23211.52|23173.52|23216.77|23178.77|23211.11|23173.11|10
1620175270000|2021-05-05 00:41:10|23212.22|23174.22|23215.14|23177.14|23215.14|23177.14|23211.03|23173.03|10
1620175280000|2021-05-05 00:41:20|23215.45|23177.45|23240.05|23202.05|23240.05|23202.05|23215.45|23177.45|10
1620175290000|2021-05-05 00:41:30|23238.15|23200.15|23276.88|23238.88|23276.88|23238.88|23238.15|23200.15|10
1620175300000|2021-05-05 00:41:40|23277.94|23239.94|23296.92|23258.92|23298.38|23260.38|23277.94|23239.94|10
1620175310000|2021-05-05 00:41:50|23295.51|23257.51|23306.64|23268.64|23306.64|23268.64|23295.51|23257.51|10
1620175320000|2021-05-05 00:42:00|23308.26|23270.26|23308.98|23270.98|23310.36|23272.36|23301.87|23263.87|10
1620175330000|2021-05-05 00:42:10|23306.68|23268.68|23288.39|23250.39|23306.68|23268.68|23288.39|23250.39|10
1620175340000|2021-05-05 00:42:20|23287.74|23249.74|23283.11|23245.11|23287.92|23249.92|23279.54|23241.54|10
1620175350000|2021-05-05 00:42:30|23283.09|23245.09|23289.55|23251.55|23291.41|23253.41|23283.09|23245.09|10
1620175360000|2021-05-05 00:42:40|23290.25|23252.25|23284.8|23246.8|23290.81|23252.81|23281.97|23243.97|10
1620175370000|2021-05-05 00:42:50|23284.44|23246.44|23291.45|23253.45|23292.14|23254.14|23284.44|23246.44|10
1620175380000|2021-05-05 00:43:00|23293.71|23255.71|23281.36|23243.36|23293.71|23255.71|23281.36|23243.36|10
1620175390000|2021-05-05 00:43:10|23281.04|23243.04|23282.76|23244.76|23283.74|23245.74|23281.04|23243.04|10
1620175400000|2021-05-05 00:43:20|23281.6|23243.6|23278.82|23240.82|23283.64|23245.64|23278.82|23240.82|10
1620175410000|2021-05-05 00:43:30|23278.36|23240.36|23288.28|23250.28|23288.28|23250.28|23278.17|23240.17|10
1620175420000|2021-05-05 00:43:40|23288.51|23250.51|23289.8|23251.8|23290.55|23252.55|23288.05|23250.05|10
1620175430000|2021-05-05 00:43:50|23290.33|23252.33|23288.68|23250.68|23291.57|23253.57|23288.68|23250.68|10
1620175440000|2021-05-05 00:44:00|23289.21|23251.21|23289.59|23251.59|23292.79|23254.79|23289.21|23251.21|10
1620175450000|2021-05-05 00:44:10|23289.87|23251.87|23288.75|23250.75|23290.62|23252.62|23288.75|23250.75|10
1620175460000|2021-05-05 00:44:20|23287.83|23249.83|23281.15|23243.15|23287.83|23249.83|23281.15|23243.15|10
1620175470000|2021-05-05 00:44:30|23283.67|23245.67|23285.3|23247.3|23285.37|23247.37|23279.86|23241.86|10
1620175480000|2021-05-05 00:44:40|23283.9|23245.9|23286.08|23248.08|23287.61|23249.61|23283.72|23245.72|10
1620175490000|2021-05-05 00:44:50|23285.39|23247.39|23283.56|23245.56|23285.94|23247.94|23283.56|23245.56|10
1620175500000|2021-05-05 00:45:00|23284.37|23246.37|23283.84|23245.84|23284.9|23246.9|23283.84|23245.84|10
1620175510000|2021-05-05 00:45:10|23284.3|23246.3|23296.38|23258.38|23296.38|23258.38|23284.09|23246.09|10
1620175520000|2021-05-05 00:45:20|23296.95|23258.95|23324.1|23286.1|23324.1|23286.1|23296.43|23258.43|10
1620175530000|2021-05-05 00:45:30|23324.62|23286.62|23329.53|23291.53|23329.72|23291.72|23324.62|23286.62|10
1620175540000|2021-05-05 00:45:40|23331.23|23293.23|23334.09|23296.09|23337.58|23299.58|23331.23|23293.23|10
1620175550000|2021-05-05 00:45:50|23334.53|23296.53|23335.03|23297.03|23335.9|23297.9|23334.36|23296.36|10
1620175560000|2021-05-05 00:46:00|23334.12|23296.12|23334.29|23296.29|23340.32|23302.32|23334|23296|10
1620175570000|2021-05-05 00:46:10|23335.08|23297.08|23332.03|23294.03|23338.57|23300.57|23332.03|23294.03|10
1620175580000|2021-05-05 00:46:20|23331.8|23293.8|23317.87|23279.87|23335.64|23297.64|23315.79|23277.79|10
1620175590000|2021-05-05 00:46:30|23312.5|23274.5|23295.78|23257.78|23314.12|23276.12|23295.78|23257.78|10
1620175600000|2021-05-05 00:46:40|23293.22|23255.22|23309.62|23271.62|23309.62|23271.62|23293.22|23255.22|10
1620175610000|2021-05-05 00:46:50|23310.48|23272.48|23305.65|23267.65|23311.4|23273.4|23305.65|23267.65|10
1620175620000|2021-05-05 00:47:00|23306.07|23268.07|23289.18|23251.18|23306.07|23268.07|23289.18|23251.18|10
1620175630000|2021-05-05 00:47:10|23286.91|23248.91|23277.13|23239.13|23286.91|23248.91|23277.13|23239.13|10
1620175640000|2021-05-05 00:47:20|23273.91|23235.91|23278.75|23240.75|23278.75|23240.75|23273.91|23235.91|10
1620175650000|2021-05-05 00:47:30|23280.04|23242.04|23285.08|23247.08|23285.8|23247.8|23280.04|23242.04|10
1620175660000|2021-05-05 00:47:40|23284.95|23246.95|23275.9|23237.9|23286.06|23248.06|23275.9|23237.9|10
1620175670000|2021-05-05 00:47:50|23272.34|23234.34|23272.6|23234.6|23273.16|23235.16|23270.76|23232.76|10
1620175680000|2021-05-05 00:48:00|23270.48|23232.48|23263.64|23225.64|23270.48|23232.48|23263.64|23225.64|10
1620175690000|2021-05-05 00:48:10|23264.52|23226.52|23263.84|23225.84|23264.52|23226.52|23261.34|23223.34|10
1620175700000|2021-05-05 00:48:20|23263.33|23225.33|23271.19|23233.19|23271.19|23233.19|23263.33|23225.33|10
1620175710000|2021-05-05 00:48:30|23271.5|23233.5|23274.91|23236.91|23274.94|23236.94|23271.5|23233.5|10
1620175720000|2021-05-05 00:48:40|23276.01|23238.01|23285.84|23247.84|23285.84|23247.84|23276.01|23238.01|10
1620175730000|2021-05-05 00:48:50|23286.27|23248.27|23280.15|23242.15|23286.39|23248.39|23280.15|23242.15|10
1620175740000|2021-05-05 00:49:00|23281.55|23243.55|23274.49|23236.49|23281.55|23243.55|23274.49|23236.49|10
1620175750000|2021-05-05 00:49:10|23272.92|23234.92|23262.56|23224.56|23273.49|23235.49|23262.56|23224.56|10
1620175760000|2021-05-05 00:49:20|23261.89|23223.89|23249.13|23211.13|23261.89|23223.89|23248.95|23210.95|10
1620175770000|2021-05-05 00:49:30|23247.81|23209.81|23241.6|23203.6|23247.81|23209.81|23241.06|23203.06|10
1620175780000|2021-05-05 00:49:40|23240.61|23202.61|23243.19|23205.19|23243.19|23205.19|23240.02|23202.02|10
1620175790000|2021-05-05 00:49:50|23242.83|23204.83|23244.93|23206.93|23244.93|23206.93|23239.7|23201.7|8
1620175800000|2021-05-05 00:50:00|23246.47|23208.47|23258.88|23220.88|23258.88|23220.88|23246.47|23208.47|10
1620175810000|2021-05-05 00:50:10|23258.71|23220.71|23274.57|23236.57|23274.57|23236.57|23258.71|23220.71|10
1620175820000|2021-05-05 00:50:20|23273.84|23235.84|23274.51|23236.51|23277.23|23239.23|23273.75|23235.75|10
1620175830000|2021-05-05 00:50:30|23271.21|23233.21|23252.64|23214.64|23271.21|23233.21|23252.64|23214.64|10
1620175840000|2021-05-05 00:50:40|23252.76|23214.76|23231.01|23193.01|23252.76|23214.76|23231.01|23193.01|10
1620175850000|2021-05-05 00:50:50|23230.15|23192.15|23226.92|23188.92|23230.15|23192.15|23225.72|23187.72|10
1620175860000|2021-05-05 00:51:00|23226.57|23188.57|23232.28|23194.28|23232.28|23194.28|23225.11|23187.11|10
1620175870000|2021-05-05 00:51:10|23232.9|23194.9|23237.21|23199.21|23237.71|23199.71|23232.9|23194.9|10
1620175880000|2021-05-05 00:51:20|23236.76|23198.76|23250.08|23212.08|23250.08|23212.08|23236.52|23198.52|10
1620175890000|2021-05-05 00:51:30|23251.52|23213.52|23268.91|23230.91|23269.95|23231.95|23251.52|23213.52|10
1620175900000|2021-05-05 00:51:40|23268.16|23230.16|23268.58|23230.58|23270.41|23232.41|23268.14|23230.14|10
1620175910000|2021-05-05 00:51:50|23267.9|23229.9|23257.75|23219.75|23267.9|23229.9|23257.75|23219.75|10
1620175920000|2021-05-05 00:52:00|23253.48|23215.48|23247.54|23209.54|23253.87|23215.87|23247.09|23209.09|10
1620175930000|2021-05-05 00:52:10|23247.92|23209.92|23254.96|23216.96|23254.96|23216.96|23246.56|23208.56|10
1620175940000|2021-05-05 00:52:20|23257.13|23219.13|23272.63|23234.63|23272.63|23234.63|23257.13|23219.13|10
1620175950000|2021-05-05 00:52:30|23274.7|23236.7|23276.74|23238.74|23277.57|23239.57|23274.7|23236.7|10
1620175960000|2021-05-05 00:52:40|23275.16|23237.16|23275.38|23237.38|23276.12|23238.12|23274.82|23236.82|10
1620175970000|2021-05-05 00:52:50|23276.26|23238.26|23283.14|23245.14|23283.14|23245.14|23272.85|23234.85|10
1620175980000|2021-05-05 00:53:00|23283.81|23245.81|23281.07|23243.07|23287.05|23249.05|23279.64|23241.64|10
1620175990000|2021-05-05 00:53:10|23281.4|23243.4|23271.54|23233.54|23282.31|23244.31|23271.54|23233.54|10
1620176000000|2021-05-05 00:53:20|23270.79|23232.79|23263|23225|23271.65|23233.65|23263|23225|10
1620176010000|2021-05-05 00:53:30|23258.23|23220.23|23265.77|23227.77|23265.77|23227.77|23257.99|23219.99|10
1620176020000|2021-05-05 00:53:40|23265.31|23227.31|23266.2|23228.2|23266.62|23228.62|23263.84|23225.84|10
1620176030000|2021-05-05 00:53:50|23263.18|23225.18|23263.81|23225.81|23264.27|23226.27|23258.91|23220.91|10
1620176040000|2021-05-05 00:54:00|23267.52|23229.52|23281.41|23243.41|23281.41|23243.41|23267.52|23229.52|10
1620176050000|2021-05-05 00:54:10|23286.09|23248.09|23285.68|23247.68|23287.83|23249.83|23285.33|23247.33|10
1620176060000|2021-05-05 00:54:20|23286.19|23248.19|23293.37|23255.37|23293.37|23255.37|23286.19|23248.19|10
1620176070000|2021-05-05 00:54:30|23293.41|23255.41|23298.25|23260.25|23298.25|23260.25|23290.93|23252.93|10
1620176080000|2021-05-05 00:54:40|23301.03|23263.03|23302.45|23264.45|23302.45|23264.45|23299.99|23261.99|10
1620176090000|2021-05-05 00:54:50|23303.32|23265.32|23301.81|23263.81|23303.74|23265.74|23301.61|23263.61|10
1620176100000|2021-05-05 00:55:00|23301.95|23263.95|23302.68|23264.68|23302.68|23264.68|23301.03|23263.03|9
1620176110000|2021-05-05 00:55:10|23303.79|23265.79|23299.18|23261.18|23303.79|23265.79|23298.9|23260.9|10
1620176120000|2021-05-05 00:55:20|23298.8|23260.8|23299.01|23261.01|23300.06|23262.06|23298.65|23260.65|10
1620176130000|2021-05-05 00:55:30|23299.03|23261.03|23290.72|23252.72|23299.03|23261.03|23289.46|23251.46|10
1620176140000|2021-05-05 00:55:40|23291.04|23253.04|23289.16|23251.16|23291.23|23253.23|23288.15|23250.15|10
1620176150000|2021-05-05 00:55:50|23288.02|23250.02|23285.73|23247.73|23288.02|23250.02|23285.73|23247.73|10
1620176160000|2021-05-05 00:56:00|23286|23248|23289.2|23251.2|23289.2|23251.2|23285.57|23247.57|10
1620176170000|2021-05-05 00:56:10|23289.66|23251.66|23286.17|23248.17|23289.66|23251.66|23286.17|23248.17|10
1620176180000|2021-05-05 00:56:20|23286.33|23248.33|23287.5|23249.5|23288.43|23250.43|23286.33|23248.33|10
1620176190000|2021-05-05 00:56:30|23288.25|23250.25|23287.51|23249.51|23288.84|23250.84|23287.51|23249.51|10
1620176200000|2021-05-05 00:56:40|23282.7|23244.7|23273.94|23235.94|23283|23245|23273.94|23235.94|10
1620176210000|2021-05-05 00:56:50|23273.58|23235.58|23271.59|23233.59|23273.62|23235.62|23269.35|23231.35|10
1620176220000|2021-05-05 00:57:00|23271.08|23233.08|23267.99|23229.99|23271.08|23233.08|23267.96|23229.96|10
1620176230000|2021-05-05 00:57:10|23262.69|23224.69|23261.75|23223.75|23262.86|23224.86|23261.53|23223.53|10
1620176240000|2021-05-05 00:57:20|23263.14|23225.14|23264.38|23226.38|23265.6|23227.6|23263.14|23225.14|10
1620176250000|2021-05-05 00:57:30|23264.97|23226.97|23273.17|23235.17|23273.17|23235.17|23264.97|23226.97|10
1620176260000|2021-05-05 00:57:40|23273.52|23235.52|23272.08|23234.08|23273.52|23235.52|23270.95|23232.95|10
1620176270000|2021-05-05 00:57:50|23272.77|23234.77|23275.35|23237.35|23275.35|23237.35|23272.77|23234.77|10
1620176280000|2021-05-05 00:58:00|23275.15|23237.15|23278.19|23240.19|23278.19|23240.19|23274.69|23236.69|10
1620176290000|2021-05-05 00:58:10|23278.88|23240.88|23279.24|23241.24|23280.5|23242.5|23278.88|23240.88|10
1620176300000|2021-05-05 00:58:20|23279.08|23241.08|23279.69|23241.69|23280.11|23242.11|23275.09|23237.09|10
1620176310000|2021-05-05 00:58:30|23279.46|23241.46|23277.31|23239.31|23280.68|23242.68|23277.27|23239.27|10
1620176320000|2021-05-05 00:58:40|23276.91|23238.91|23277.96|23239.96|23278.47|23240.47|23276.91|23238.91|10
1620176330000|2021-05-05 00:58:50|23279.04|23241.04|23279.03|23241.03|23279.07|23241.07|23278.68|23240.68|10
1620176340000|2021-05-05 00:59:00|23278.84|23240.84|23274.21|23236.21|23278.84|23240.84|23274.21|23236.21|10
1620176350000|2021-05-05 00:59:10|23273.93|23235.93|23266.34|23228.34|23273.93|23235.93|23266.02|23228.02|10
1620176360000|2021-05-05 00:59:20|23267.46|23229.46|23264.68|23226.68|23267.46|23229.46|23264.44|23226.44|10
1620176370000|2021-05-05 00:59:30|23264.82|23226.82|23260.55|23222.55|23264.82|23226.82|23260.21|23222.21|10
1620176380000|2021-05-05 00:59:40|23259.94|23221.94|23253.59|23215.59|23259.94|23221.94|23253.59|23215.59|10
1620176390000|2021-05-05 00:59:50|23253.15|23215.15|23245.91|23207.91|23253.15|23215.15|23244.23|23206.23|10
1620176400000|2021-05-05 01:00:00|23246.75|23208.75|23261.2|23223.2|23261.2|23223.2|23246.47|23208.47|10
1620176410000|2021-05-05 01:00:10|23263.32|23225.32|23276.2|23238.2|23276.2|23238.2|23263.32|23225.32|10
1620176420000|2021-05-05 01:00:20|23279.3|23241.3|23307.08|23269.08|23307.08|23269.08|23279.3|23241.3|10
1620176430000|2021-05-05 01:00:30|23306.43|23268.43|23301.49|23263.49|23307.55|23269.55|23301.49|23263.49|10
1620176440000|2021-05-05 01:00:40|23300.99|23262.99|23303.18|23265.18|23303.18|23265.18|23298.82|23260.82|10
1620176450000|2021-05-05 01:00:50|23303.34|23265.34|23303.83|23265.83|23304.74|23266.74|23302.12|23264.12|10
1620176460000|2021-05-05 01:01:00|23304.56|23266.56|23302.88|23264.88|23308.05|23270.05|23302.41|23264.41|10
1620176470000|2021-05-05 01:01:10|23302.8|23264.8|23301.2|23263.2|23302.8|23264.8|23295.72|23257.72|10
1620176480000|2021-05-05 01:01:20|23301.88|23263.88|23315.38|23277.38|23315.38|23277.38|23301.88|23263.88|10
1620176490000|2021-05-05 01:01:30|23317.56|23279.56|23319.72|23281.72|23320.84|23282.84|23317.22|23279.22|10
1620176500000|2021-05-05 01:01:40|23321.58|23283.58|23317.09|23279.09|23322.82|23284.82|23317.09|23279.09|10
1620176510000|2021-05-05 01:01:50|23316.5|23278.5|23324.37|23286.37|23324.43|23286.43|23316.5|23278.5|10
1620176520000|2021-05-05 01:02:00|23324.31|23286.31|23325.71|23287.71|23325.82|23287.82|23319.52|23281.52|10
1620176530000|2021-05-05 01:02:10|23326.1|23288.1|23333.44|23295.44|23333.77|23295.77|23326.1|23288.1|10
1620176540000|2021-05-05 01:02:20|23336.03|23298.03|23339.25|23301.25|23339.25|23301.25|23336.03|23298.03|10
1620176550000|2021-05-05 01:02:30|23339.91|23301.91|23335|23297|23340.74|23302.74|23334.33|23296.33|10
1620176560000|2021-05-05 01:02:40|23334.54|23296.54|23329.56|23291.56|23334.67|23296.67|23329.06|23291.06|10
1620176570000|2021-05-05 01:02:50|23329.76|23291.76|23325.03|23287.03|23329.9|23291.9|23325.03|23287.03|10
1620176580000|2021-05-05 01:03:00|23324.84|23286.84|23321.28|23283.28|23324.84|23286.84|23321.28|23283.28|10
1620176590000|2021-05-05 01:03:10|23321.37|23283.37|23319.41|23281.41|23321.37|23283.37|23319.34|23281.34|10
1620176600000|2021-05-05 01:03:20|23320.08|23282.08|23321.81|23283.81|23321.81|23283.81|23318.63|23280.63|9
1620176610000|2021-05-05 01:03:30|23322.1|23284.1|23325.16|23287.16|23326.39|23288.39|23322.1|23284.1|10
1620176620000|2021-05-05 01:03:40|23326.07|23288.07|23329.99|23291.99|23329.99|23291.99|23326.07|23288.07|10
1620176630000|2021-05-05 01:03:50|23331.05|23293.05|23336.65|23298.65|23336.66|23298.66|23331.05|23293.05|10
1620176640000|2021-05-05 01:04:00|23335.84|23297.84|23344.79|23306.79|23344.79|23306.79|23335.84|23297.84|10
1620176650000|2021-05-05 01:04:10|23344.17|23306.17|23346.1|23308.1|23346.17|23308.17|23344.17|23306.17|10
1620176660000|2021-05-05 01:04:20|23344.7|23306.7|23350.67|23312.67|23350.67|23312.67|23344.7|23306.7|10
1620176670000|2021-05-05 01:04:30|23351.16|23313.16|23360.21|23322.21|23360.21|23322.21|23351.16|23313.16|10
1620176680000|2021-05-05 01:04:40|23364.13|23326.13|23370.8|23332.8|23371.81|23333.81|23364.13|23326.13|10
1620176690000|2021-05-05 01:04:50|23371.26|23333.26|23359.41|23321.41|23371.26|23333.26|23359.41|23321.41|10
1620176700000|2021-05-05 01:05:00|23358.97|23320.97|23358.61|23320.61|23359.25|23321.25|23357.98|23319.98|10
1620176710000|2021-05-05 01:05:10|23359.15|23321.15|23367.79|23329.79|23367.79|23329.79|23359.15|23321.15|10
1620176720000|2021-05-05 01:05:20|23368.68|23330.68|23369.03|23331.03|23370.35|23332.35|23368.68|23330.68|10
1620176730000|2021-05-05 01:05:30|23369.61|23331.61|23370.35|23332.35|23372.04|23334.04|23369.44|23331.44|10
1620176740000|2021-05-05 01:05:40|23371.25|23333.25|23372.24|23334.24|23372.7|23334.7|23370.97|23332.97|10
1620176750000|2021-05-05 01:05:50|23372.9|23334.9|23371.96|23333.96|23373.49|23335.49|23371.96|23333.96|10
1620176760000|2021-05-05 01:06:00|23372.03|23334.03|23364.48|23326.48|23372.03|23334.03|23364.48|23326.48|10
1620176770000|2021-05-05 01:06:10|23363.94|23325.94|23339.57|23301.57|23363.94|23325.94|23339.57|23301.57|10
1620176780000|2021-05-05 01:06:20|23338.88|23300.88|23336.16|23298.16|23338.88|23300.88|23334.29|23296.29|10
1620176790000|2021-05-05 01:06:30|23339.83|23301.83|23353.65|23315.65|23353.65|23315.65|23339.27|23301.27|10
1620176800000|2021-05-05 01:06:40|23355.67|23317.67|23355.81|23317.81|23357.07|23319.07|23354.95|23316.95|10
1620176810000|2021-05-05 01:06:50|23355.92|23317.92|23359.93|23321.93|23360.09|23322.09|23355.78|23317.78|10
1620176820000|2021-05-05 01:07:00|23361.27|23323.27|23373.65|23335.65|23373.65|23335.65|23361.27|23323.27|10
1620176830000|2021-05-05 01:07:10|23374.17|23336.17|23376.76|23338.76|23376.76|23338.76|23373.16|23335.16|10
1620176840000|2021-05-05 01:07:20|23377.2|23339.2|23380.04|23342.04|23380.04|23342.04|23375.32|23337.32|10
1620176850000|2021-05-05 01:07:30|23380.27|23342.27|23388.6|23350.6|23388.6|23350.6|23380.27|23342.27|10
1620176860000|2021-05-05 01:07:40|23388.58|23350.58|23389.74|23351.74|23392.1|23354.1|23387.25|23349.25|10
1620176870000|2021-05-05 01:07:50|23390.47|23352.47|23394.8|23356.8|23395.61|23357.61|23390.25|23352.25|10
1620176880000|2021-05-05 01:08:00|23394.75|23356.75|23394.81|23356.81|23396.8|23358.8|23393.53|23355.53|10
1620176890000|2021-05-05 01:08:10|23394.42|23356.42|23398.52|23360.52|23398.52|23360.52|23394.42|23356.42|10
1620176900000|2021-05-05 01:08:20|23398.17|23360.17|23397.6|23359.6|23399.37|23361.37|23396.7|23358.7|10
1620176910000|2021-05-05 01:08:30|23397.3|23359.3|23401.86|23363.86|23401.86|23363.86|23397.05|23359.05|10
1620176920000|2021-05-05 01:08:40|23402.55|23364.55|23398.72|23360.72|23403.78|23365.78|23398.72|23360.72|10
1620176930000|2021-05-05 01:08:50|23399.04|23361.04|23395.08|23357.08|23400.41|23362.41|23395.08|23357.08|10
1620176940000|2021-05-05 01:09:00|23393.88|23355.88|23403.72|23365.72|23403.8|23365.8|23392.49|23354.49|10
1620176950000|2021-05-05 01:09:10|23404.47|23366.47|23403.48|23365.48|23404.47|23366.47|23401.29|23363.29|10
1620176960000|2021-05-05 01:09:20|23403.99|23365.99|23412.11|23374.11|23412.11|23374.11|23402.35|23364.35|10
1620176970000|2021-05-05 01:09:30|23411.19|23373.19|23425.12|23387.12|23425.12|23387.12|23411.11|23373.11|10
1620176980000|2021-05-05 01:09:40|23425.8|23387.8|23433.62|23395.62|23434.25|23396.25|23425.8|23387.8|10
1620176990000|2021-05-05 01:09:50|23433.38|23395.38|23438.58|23400.58|23438.58|23400.58|23431.85|23393.85|10
1620177000000|2021-05-05 01:10:00|23440.37|23402.37|23447.82|23409.82|23447.82|23409.82|23440.37|23402.37|10
1620177010000|2021-05-05 01:10:10|23449.45|23411.45|23452.02|23414.02|23452.02|23414.02|23448.48|23410.48|10
1620177020000|2021-05-05 01:10:20|23453.85|23415.85|23458.05|23420.05|23458.12|23420.12|23453.62|23415.62|10
1620177030000|2021-05-05 01:10:30|23458.51|23420.51|23473.46|23435.46|23473.66|23435.66|23458.51|23420.51|10
1620177040000|2021-05-05 01:10:40|23474.45|23436.45|23472.87|23434.87|23476.62|23438.62|23472.53|23434.53|10
1620177050000|2021-05-05 01:10:50|23472.08|23434.08|23476.16|23438.16|23476.16|23438.16|23470.38|23432.38|10
1620177060000|2021-05-05 01:11:00|23477.45|23439.45|23489.28|23451.28|23489.71|23451.71|23477.45|23439.45|10
1620177070000|2021-05-05 01:11:10|23487.48|23449.48|23462.52|23424.52|23490.3|23452.3|23462.52|23424.52|10
1620177080000|2021-05-05 01:11:20|23460.26|23422.26|23462.35|23424.35|23462.74|23424.74|23457.71|23419.71|10
1620177090000|2021-05-05 01:11:30|23462.12|23424.12|23456.95|23418.95|23462.97|23424.97|23456.73|23418.73|10
1620177100000|2021-05-05 01:11:40|23455.83|23417.83|23461.41|23423.41|23461.41|23423.41|23454.69|23416.69|10
1620177110000|2021-05-05 01:11:50|23462.72|23424.72|23463.1|23425.1|23464.21|23426.21|23462.66|23424.66|10
1620177120000|2021-05-05 01:12:00|23464.32|23426.32|23466.57|23428.57|23466.57|23428.57|23463.85|23425.85|10
1620177130000|2021-05-05 01:12:10|23466.8|23428.8|23469.54|23431.54|23469.54|23431.54|23466.8|23428.8|10
1620177140000|2021-05-05 01:12:20|23470.53|23432.53|23486.32|23448.32|23486.32|23448.32|23470.53|23432.53|10
1620177150000|2021-05-05 01:12:30|23486.73|23448.73|23488.21|23450.21|23488.65|23450.65|23486.57|23448.57|10
1620177160000|2021-05-05 01:12:40|23488.66|23450.66|23487.41|23449.41|23488.66|23450.66|23485.31|23447.31|10
1620177170000|2021-05-05 01:12:50|23488.94|23450.94|23485.94|23447.94|23490.37|23452.37|23485.94|23447.94|10
1620177180000|2021-05-05 01:13:00|23485.9|23447.9|23491.51|23453.51|23491.51|23453.51|23476.74|23438.74|10
1620177190000|2021-05-05 01:13:10|23491.98|23453.98|23500.24|23462.24|23502.5|23464.5|23491.98|23453.98|10
1620177200000|2021-05-05 01:13:20|23500.46|23462.46|23496.99|23458.99|23501.91|23463.91|23496.99|23458.99|10
1620177210000|2021-05-05 01:13:30|23495.42|23457.42|23491.32|23453.32|23495.42|23457.42|23489.26|23451.26|10
1620177220000|2021-05-05 01:13:40|23489.7|23451.7|23486|23448|23491.44|23453.44|23484.02|23446.02|10
1620177230000|2021-05-05 01:13:50|23485.83|23447.83|23478.75|23440.75|23485.83|23447.83|23478.75|23440.75|10
1620177240000|2021-05-05 01:14:00|23477.84|23439.84|23476.28|23438.28|23477.84|23439.84|23473.76|23435.76|10
1620177250000|2021-05-05 01:14:10|23477.47|23439.47|23470.7|23432.7|23480.13|23442.13|23470.7|23432.7|10
1620177260000|2021-05-05 01:14:20|23471.65|23433.65|23451.2|23413.2|23471.65|23433.65|23449.26|23411.26|10
1620177270000|2021-05-05 01:14:30|23450.78|23412.78|23441.32|23403.32|23451.56|23413.56|23441.32|23403.32|10
1620177280000|2021-05-05 01:14:40|23439.99|23401.99|23449.76|23411.76|23449.76|23411.76|23438.39|23400.39|10
1620177290000|2021-05-05 01:14:50|23450.91|23412.91|23456.63|23418.63|23456.63|23418.63|23450.91|23412.91|10
1620177300000|2021-05-05 01:15:00|23457.28|23419.28|23452.82|23414.82|23458.36|23420.36|23451.82|23413.82|10
1620177310000|2021-05-05 01:15:10|23455.68|23417.68|23461.67|23423.67|23461.67|23423.67|23455.48|23417.48|10
1620177320000|2021-05-05 01:15:20|23456.83|23418.83|23467.95|23429.95|23467.95|23429.95|23455.14|23417.14|10
1620177330000|2021-05-05 01:15:30|23469|23431|23508.54|23470.54|23508.54|23470.54|23468.26|23430.26|10
1620177340000|2021-05-05 01:15:40|23506.85|23468.85|23521.06|23483.06|23521.06|23483.06|23506.85|23468.85|10
1620177350000|2021-05-05 01:15:50|23521.93|23483.93|23531.83|23493.83|23536.52|23498.52|23521.93|23483.93|10
1620177360000|2021-05-05 01:16:00|23530.23|23492.23|23513.7|23475.7|23530.23|23492.23|23513.7|23475.7|10
1620177370000|2021-05-05 01:16:10|23514.51|23476.51|23519.46|23481.46|23519.65|23481.65|23514.51|23476.51|10
1620177380000|2021-05-05 01:16:20|23519.27|23481.27|23510.3|23472.3|23519.4|23481.4|23510.3|23472.3|10
1620177390000|2021-05-05 01:16:30|23509.17|23471.17|23501.52|23463.52|23509.17|23471.17|23501.52|23463.52|10
1620177400000|2021-05-05 01:16:40|23500.85|23462.85|23478.13|23440.13|23500.85|23462.85|23478.13|23440.13|10
1620177410000|2021-05-05 01:16:50|23477.16|23439.16|23473.9|23435.9|23477.16|23439.16|23473.9|23435.9|10
1620177420000|2021-05-05 01:17:00|23472.55|23434.55|23468.7|23430.7|23474.2|23436.2|23466.63|23428.63|10
1620177430000|2021-05-05 01:17:10|23469.25|23431.25|23479.27|23441.27|23479.27|23441.27|23469.25|23431.25|10
1620177440000|2021-05-05 01:17:20|23479.79|23441.79|23486.62|23448.62|23486.62|23448.62|23479.79|23441.79|10
1620177450000|2021-05-05 01:17:30|23487.46|23449.46|23481.2|23443.2|23491.16|23453.16|23481.2|23443.2|10
1620177460000|2021-05-05 01:17:40|23480.51|23442.51|23483.37|23445.37|23483.37|23445.37|23476.28|23438.28|10
1620177470000|2021-05-05 01:17:50|23483.27|23445.27|23477.15|23439.15|23483.27|23445.27|23477.15|23439.15|10
1620177480000|2021-05-05 01:18:00|23476.19|23438.19|23474.21|23436.21|23476.19|23438.19|23474.21|23436.21|10
1620177490000|2021-05-05 01:18:10|23473.31|23435.31|23455.85|23417.85|23473.31|23435.31|23455.85|23417.85|10
1620177500000|2021-05-05 01:18:20|23454.71|23416.71|23452.23|23414.23|23457.34|23419.34|23452.23|23414.23|10
1620177510000|2021-05-05 01:18:30|23451.99|23413.99|23453.02|23415.02|23453.34|23415.34|23451.99|23413.99|10
1620177520000|2021-05-05 01:18:40|23453.03|23415.03|23468.72|23430.72|23468.72|23430.72|23452.77|23414.77|10
1620177530000|2021-05-05 01:18:50|23470.54|23432.54|23471.15|23433.15|23472.36|23434.36|23469.85|23431.85|10
1620177540000|2021-05-05 01:19:00|23469.86|23431.86|23486.74|23448.74|23486.74|23448.74|23469.86|23431.86|10
1620177550000|2021-05-05 01:19:10|23486.43|23448.43|23485.01|23447.01|23487.35|23449.35|23485.01|23447.01|10
1620177560000|2021-05-05 01:19:20|23483.52|23445.52|23481.83|23443.83|23483.52|23445.52|23479.21|23441.21|10
1620177570000|2021-05-05 01:19:30|23482.42|23444.42|23481.61|23443.61|23482.42|23444.42|23480.78|23442.78|10
1620177580000|2021-05-05 01:19:40|23484.49|23446.49|23493.56|23455.56|23493.56|23455.56|23484.3|23446.3|10
1620177590000|2021-05-05 01:19:50|23493.58|23455.58|23497.1|23459.1|23498.62|23460.62|23493.58|23455.58|10
1620177600000|2021-05-05 01:20:00|23497.32|23459.32|23498.12|23460.12|23501.68|23463.68|23496.52|23458.52|10
1620177610000|2021-05-05 01:20:10|23498.83|23460.83|23492.51|23454.51|23498.83|23460.83|23492.51|23454.51|10
1620177620000|2021-05-05 01:20:20|23489.26|23451.26|23484.77|23446.77|23489.26|23451.26|23483.4|23445.4|10
1620177630000|2021-05-05 01:20:30|23484.07|23446.07|23475.92|23437.92|23484.07|23446.07|23475.92|23437.92|10
1620177640000|2021-05-05 01:20:40|23475.7|23437.7|23465.53|23427.53|23476.49|23438.49|23465.53|23427.53|10
1620177650000|2021-05-05 01:20:50|23465.05|23427.05|23456.3|23418.3|23465.05|23427.05|23456.3|23418.3|10
1620177660000|2021-05-05 01:21:00|23456.17|23418.17|23452.97|23414.97|23456.34|23418.34|23452.97|23414.97|10
1620177670000|2021-05-05 01:21:10|23452.28|23414.28|23453.74|23415.74|23455.31|23417.31|23451.4|23413.4|10
1620177680000|2021-05-05 01:21:20|23456.27|23418.27|23469.04|23431.04|23469.04|23431.04|23456.27|23418.27|10
1620177690000|2021-05-05 01:21:30|23469.59|23431.59|23473.38|23435.38|23474.57|23436.57|23469.59|23431.59|10
1620177700000|2021-05-05 01:21:40|23474.02|23436.02|23467.67|23429.67|23474.02|23436.02|23467.67|23429.67|10
1620177710000|2021-05-05 01:21:50|23467.11|23429.11|23464.03|23426.03|23467.11|23429.11|23461.87|23423.87|10
1620177720000|2021-05-05 01:22:00|23465.36|23427.36|23449.89|23411.89|23465.36|23427.36|23449.89|23411.89|10
1620177730000|2021-05-05 01:22:10|23450.61|23412.61|23444.12|23406.12|23450.61|23412.61|23444.12|23406.12|10
1620177740000|2021-05-05 01:22:20|23443.15|23405.15|23443.16|23405.16|23443.16|23405.16|23439.53|23401.53|10
1620177750000|2021-05-05 01:22:30|23444.09|23406.09|23446.08|23408.08|23446.43|23408.43|23444.09|23406.09|10
1620177760000|2021-05-05 01:22:40|23445.8|23407.8|23442.88|23404.88|23445.8|23407.8|23442.88|23404.88|9
1620177770000|2021-05-05 01:22:50|23442.99|23404.99|23437.18|23399.18|23442.99|23404.99|23437.18|23399.18|10
1620177780000|2021-05-05 01:23:00|23436.29|23398.29|23438.64|23400.64|23438.8|23400.8|23435.5|23397.5|10
1620177790000|2021-05-05 01:23:10|23438.15|23400.15|23446.13|23408.13|23446.13|23408.13|23438.15|23400.15|10
1620177800000|2021-05-05 01:23:20|23448.61|23410.61|23452.53|23414.53|23452.72|23414.72|23448.61|23410.61|10
1620177810000|2021-05-05 01:23:30|23452.22|23414.22|23449.32|23411.32|23452.22|23414.22|23448.54|23410.54|10
1620177820000|2021-05-05 01:23:40|23449.8|23411.8|23450.64|23412.64|23450.64|23412.64|23449.59|23411.59|10
1620177830000|2021-05-05 01:23:50|23448.16|23410.16|23444.79|23406.79|23448.5|23410.5|23443.82|23405.82|10
1620177840000|2021-05-05 01:24:00|23445.12|23407.12|23433.61|23395.61|23445.12|23407.12|23433.61|23395.61|10
1620177850000|2021-05-05 01:24:10|23432.13|23394.13|23433.13|23395.13|23433.13|23395.13|23427.48|23389.48|10
1620177860000|2021-05-05 01:24:20|23432.29|23394.29|23425.5|23387.5|23432.29|23394.29|23425.5|23387.5|10
1620177870000|2021-05-05 01:24:30|23425.49|23387.49|23420.19|23382.19|23425.49|23387.49|23419.38|23381.38|10
1620177880000|2021-05-05 01:24:40|23420.14|23382.14|23410.87|23372.87|23420.63|23382.63|23410.87|23372.87|10
1620177890000|2021-05-05 01:24:50|23411.6|23373.6|23383.8|23345.8|23411.6|23373.6|23383.8|23345.8|10
1620177900000|2021-05-05 01:25:00|23383.43|23345.43|23378.18|23340.18|23384.34|23346.34|23375.85|23337.85|10
1620177910000|2021-05-05 01:25:10|23378.53|23340.53|23391.38|23353.38|23391.38|23353.38|23377.85|23339.85|10
1620177920000|2021-05-05 01:25:20|23392.33|23354.33|23396.39|23358.39|23396.39|23358.39|23391.07|23353.07|10
1620177930000|2021-05-05 01:25:30|23396.54|23358.54|23409.08|23371.08|23409.08|23371.08|23396.31|23358.31|10
1620177940000|2021-05-05 01:25:40|23408.25|23370.25|23409.32|23371.32|23409.32|23371.32|23404.98|23366.98|10
1620177950000|2021-05-05 01:25:50|23411.87|23373.87|23412.43|23374.43|23414.45|23376.45|23411.87|23373.87|10
1620177960000|2021-05-05 01:26:00|23411.51|23373.51|23417.05|23379.05|23418.2|23380.2|23411.51|23373.51|10
1620177970000|2021-05-05 01:26:10|23416.76|23378.76|23403.67|23365.67|23416.76|23378.76|23403.67|23365.67|10
1620177980000|2021-05-05 01:26:20|23402.69|23364.69|23394.6|23356.6|23402.69|23364.69|23394.6|23356.6|10
1620177990000|2021-05-05 01:26:30|23393.74|23355.74|23386.44|23348.44|23393.74|23355.74|23386.44|23348.44|10
1620178000000|2021-05-05 01:26:40|23385.86|23347.86|23380.17|23342.17|23385.86|23347.86|23380.17|23342.17|10
1620178010000|2021-05-05 01:26:50|23379.77|23341.77|23378.38|23340.38|23379.77|23341.77|23377.57|23339.57|10
1620178020000|2021-05-05 01:27:00|23379.02|23341.02|23379.71|23341.71|23380|23342|23377.8|23339.8|10
1620178030000|2021-05-05 01:27:10|23380.07|23342.07|23366.57|23328.57|23380.67|23342.67|23366.57|23328.57|10
1620178040000|2021-05-05 01:27:20|23364.63|23326.63|23359.2|23321.2|23366.02|23328.02|23359.2|23321.2|10
1620178050000|2021-05-05 01:27:30|23359.1|23321.1|23343.96|23305.96|23359.1|23321.1|23343.96|23305.96|10
1620178060000|2021-05-05 01:27:40|23336.36|23298.36|23327.86|23289.86|23336.92|23298.92|23327.49|23289.49|10
1620178070000|2021-05-05 01:27:50|23329.37|23291.37|23334.14|23296.14|23334.14|23296.14|23329.37|23291.37|10
1620178080000|2021-05-05 01:28:00|23332.44|23294.44|23335.46|23297.46|23335.46|23297.46|23332.29|23294.29|10
1620178090000|2021-05-05 01:28:10|23338.22|23300.22|23345.99|23307.99|23345.99|23307.99|23338.22|23300.22|10
1620178100000|2021-05-05 01:28:20|23346.49|23308.49|23351.49|23313.49|23351.49|23313.49|23346.47|23308.47|10
1620178110000|2021-05-05 01:28:30|23352.24|23314.24|23344.48|23306.48|23352.9|23314.9|23344.48|23306.48|10
1620178120000|2021-05-05 01:28:40|23344.61|23306.61|23340.61|23302.61|23344.61|23306.61|23338.85|23300.85|10
1620178130000|2021-05-05 01:28:50|23340.89|23302.89|23340.12|23302.12|23342.24|23304.24|23340.12|23302.12|10
1620178140000|2021-05-05 01:29:00|23339.84|23301.84|23341.39|23303.39|23342.79|23304.79|23339.84|23301.84|10
1620178150000|2021-05-05 01:29:10|23340.69|23302.69|23343.29|23305.29|23343.29|23305.29|23340.33|23302.33|10
1620178160000|2021-05-05 01:29:20|23344.32|23306.32|23345.65|23307.65|23345.75|23307.75|23344.12|23306.12|10
1620178170000|2021-05-05 01:29:30|23346.39|23308.39|23353.07|23315.07|23353.07|23315.07|23346.39|23308.39|10
1620178180000|2021-05-05 01:29:40|23352.59|23314.59|23350.25|23312.25|23352.59|23314.59|23350.23|23312.23|10
1620178190000|2021-05-05 01:29:50|23350.77|23312.77|23355.56|23317.56|23355.56|23317.56|23350.77|23312.77|9
1620178200000|2021-05-05 01:30:00|23355.81|23317.81|23356.57|23318.57|23357.47|23319.47|23355.2|23317.2|10
1620178210000|2021-05-05 01:30:10|23356.26|23318.26|23357.37|23319.37|23358.35|23320.35|23356.26|23318.26|10
1620178220000|2021-05-05 01:30:20|23357.17|23319.17|23353.42|23315.42|23357.17|23319.17|23353.42|23315.42|10
1620178230000|2021-05-05 01:30:30|23353.48|23315.48|23348.43|23310.43|23353.48|23315.48|23348.43|23310.43|9
1620178240000|2021-05-05 01:30:40|23347.48|23309.48|23338.76|23300.76|23347.48|23309.48|23338.76|23300.76|10
1620178250000|2021-05-05 01:30:50|23334.87|23296.87|23335.31|23297.31|23338.57|23300.57|23334.87|23296.87|10
1620178260000|2021-05-05 01:31:00|23334.8|23296.8|23314.83|23276.83|23334.8|23296.8|23314.83|23276.83|10
1620178270000|2021-05-05 01:31:10|23312.67|23274.67|23305.02|23267.02|23312.67|23274.67|23305.02|23267.02|10
1620178280000|2021-05-05 01:31:20|23305.29|23267.29|23308.46|23270.46|23308.46|23270.46|23304.3|23266.3|10
1620178290000|2021-05-05 01:31:30|23309.81|23271.81|23314.02|23276.02|23314.32|23276.32|23309.81|23271.81|10
1620178300000|2021-05-05 01:31:40|23313.68|23275.68|23314.25|23276.25|23315.11|23277.11|23312.88|23274.88|10
1620178310000|2021-05-05 01:31:50|23314.48|23276.48|23314.48|23276.48|23314.55|23276.55|23313.67|23275.67|10
1620178320000|2021-05-05 01:32:00|23314.21|23276.21|23307.79|23269.79|23314.33|23276.33|23307.79|23269.79|10
1620178330000|2021-05-05 01:32:10|23308.59|23270.59|23312.06|23274.06|23312.06|23274.06|23308.58|23270.58|10
1620178340000|2021-05-05 01:32:20|23312.58|23274.58|23313.05|23275.05|23316.38|23278.38|23312.58|23274.58|10
1620178350000|2021-05-05 01:32:30|23319.01|23281.01|23294.51|23256.51|23319.01|23281.01|23294.51|23256.51|10
1620178360000|2021-05-05 01:32:40|23293.09|23255.09|23289.44|23251.44|23293.38|23255.38|23289.44|23251.44|10
1620178370000|2021-05-05 01:32:50|23289.02|23251.02|23286.02|23248.02|23289.02|23251.02|23285.1|23247.1|10
1620178380000|2021-05-05 01:33:00|23286.52|23248.52|23283.77|23245.77|23286.78|23248.78|23283.3|23245.3|10
1620178390000|2021-05-05 01:33:10|23284.19|23246.19|23281.35|23243.35|23286.89|23248.89|23280.9|23242.9|9
1620178400000|2021-05-05 01:33:20|23282.45|23244.45|23283.39|23245.39|23283.89|23245.89|23279.21|23241.21|10
1620178410000|2021-05-05 01:33:30|23282.66|23244.66|23277.6|23239.6|23282.66|23244.66|23277.6|23239.6|9
1620178420000|2021-05-05 01:33:40|23278.05|23240.05|23270.32|23232.32|23278.1|23240.1|23270.32|23232.32|10
1620178430000|2021-05-05 01:33:50|23268.86|23230.86|23259.81|23221.81|23268.86|23230.86|23259.81|23221.81|10
1620178440000|2021-05-05 01:34:00|23258.16|23220.16|23252.01|23214.01|23258.42|23220.42|23252.01|23214.01|10
1620178450000|2021-05-05 01:34:10|23252.09|23214.09|23247.76|23209.76|23252.45|23214.45|23246.83|23208.83|10
1620178460000|2021-05-05 01:34:20|23247.02|23209.02|23250.04|23212.04|23250.04|23212.04|23246.25|23208.25|9
1620178470000|2021-05-05 01:34:30|23250.01|23212.01|23246.71|23208.71|23252.59|23214.59|23246.71|23208.71|10
1620178480000|2021-05-05 01:34:40|23247.06|23209.06|23244.45|23206.45|23248.8|23210.8|23243.33|23205.33|10
1620178490000|2021-05-05 01:34:50|23244.38|23206.38|23242.92|23204.92|23244.71|23206.71|23242.92|23204.92|10
1620178500000|2021-05-05 01:35:00|23246.32|23208.32|23252.17|23214.17|23253.21|23215.21|23246.32|23208.32|10
1620178510000|2021-05-05 01:35:10|23254.18|23216.18|23258.88|23220.88|23258.88|23220.88|23252.69|23214.69|10
1620178520000|2021-05-05 01:35:20|23259.43|23221.43|23268.37|23230.37|23268.37|23230.37|23259.43|23221.43|9
1620178530000|2021-05-05 01:35:30|23272.11|23234.11|23300.17|23262.17|23300.17|23262.17|23272.11|23234.11|10
1620178540000|2021-05-05 01:35:40|23301.31|23263.31|23322.22|23284.22|23322.22|23284.22|23301.31|23263.31|10
1620178550000|2021-05-05 01:35:50|23324.56|23286.56|23341.13|23303.13|23341.13|23303.13|23324.56|23286.56|10
1620178560000|2021-05-05 01:36:00|23340.33|23302.33|23350.07|23312.07|23350.07|23312.07|23339.98|23301.98|10
1620178570000|2021-05-05 01:36:10|23353.49|23315.49|23378.28|23340.28|23378.28|23340.28|23353.18|23315.18|10
1620178580000|2021-05-05 01:36:20|23381.43|23343.43|23394.68|23356.68|23394.68|23356.68|23381.43|23343.43|10
1620178590000|2021-05-05 01:36:30|23404.01|23366.01|23428.31|23390.31|23428.31|23390.31|23404.01|23366.01|10
1620178600000|2021-05-05 01:36:40|23434.1|23396.1|23450.12|23412.12|23450.12|23412.12|23433.31|23395.31|10
1620178610000|2021-05-05 01:36:50|23450.97|23412.97|23432.84|23394.84|23450.97|23412.97|23432.84|23394.84|10
1620178620000|2021-05-05 01:37:00|23431.27|23393.27|23428.25|23390.25|23432.36|23394.36|23427.93|23389.93|10
1620178630000|2021-05-05 01:37:10|23427.73|23389.73|23434.65|23396.65|23434.65|23396.65|23427.73|23389.73|10
1620178640000|2021-05-05 01:37:20|23434.68|23396.68|23435.19|23397.19|23437.1|23399.1|23430.16|23392.16|10
1620178650000|2021-05-05 01:37:30|23434.91|23396.91|23433.42|23395.42|23435.11|23397.11|23432.23|23394.23|10
1620178660000|2021-05-05 01:37:40|23434.74|23396.74|23422.73|23384.73|23434.74|23396.74|23422.73|23384.73|10
1620178670000|2021-05-05 01:37:50|23420.93|23382.93|23411.49|23373.49|23420.93|23382.93|23411.49|23373.49|10
1620178680000|2021-05-05 01:38:00|23412.17|23374.17|23401.47|23363.47|23412.48|23374.48|23401.47|23363.47|10
1620178690000|2021-05-05 01:38:10|23396.87|23358.87|23379.93|23341.93|23396.87|23358.87|23379.93|23341.93|10
1620178700000|2021-05-05 01:38:20|23378.7|23340.7|23356.81|23318.81|23378.7|23340.7|23356.81|23318.81|10
1620178710000|2021-05-05 01:38:30|23347.43|23309.43|23339.92|23301.92|23347.43|23309.43|23338|23300|10
1620178720000|2021-05-05 01:38:40|23340.6|23302.6|23354.03|23316.03|23354.03|23316.03|23340.6|23302.6|10
1620178730000|2021-05-05 01:38:50|23359.22|23321.22|23374.13|23336.13|23374.13|23336.13|23359.22|23321.22|10
1620178740000|2021-05-05 01:39:00|23374.96|23336.96|23379.39|23341.39|23379.39|23341.39|23374.96|23336.96|10
1620178750000|2021-05-05 01:39:10|23379.55|23341.55|23391.53|23353.53|23391.53|23353.53|23379.55|23341.55|10
1620178760000|2021-05-05 01:39:20|23394.58|23356.58|23403.47|23365.47|23403.47|23365.47|23394.58|23356.58|10
1620178770000|2021-05-05 01:39:30|23402.77|23364.77|23405.54|23367.54|23405.54|23367.54|23402.56|23364.56|10
1620178780000|2021-05-05 01:39:40|23403.28|23365.28|23397.34|23359.34|23403.28|23365.28|23397.34|23359.34|10
1620178790000|2021-05-05 01:39:50|23394.78|23356.78|23392.86|23354.86|23395.38|23357.38|23392.86|23354.86|10
1620178800000|2021-05-05 01:40:00|23391.64|23353.64|23390.75|23352.75|23391.64|23353.64|23388.99|23350.99|10
1620178810000|2021-05-05 01:40:10|23390.1|23352.1|23386.5|23348.5|23390.7|23352.7|23385.74|23347.74|10
1620178820000|2021-05-05 01:40:20|23386.58|23348.58|23393.86|23355.86|23393.86|23355.86|23386.58|23348.58|9
1620178830000|2021-05-05 01:40:30|23394.33|23356.33|23416.33|23378.33|23416.33|23378.33|23394.33|23356.33|10
1620178840000|2021-05-05 01:40:40|23416.17|23378.17|23416.77|23378.77|23420.29|23382.29|23416.17|23378.17|10
1620178850000|2021-05-05 01:40:50|23417.86|23379.86|23410.65|23372.65|23417.86|23379.86|23410.65|23372.65|10
1620178860000|2021-05-05 01:41:00|23408.15|23370.15|23405|23367|23408.15|23370.15|23401.7|23363.7|10
1620178870000|2021-05-05 01:41:10|23404.72|23366.72|23393.65|23355.65|23405.81|23367.81|23393.65|23355.65|10
1620178880000|2021-05-05 01:41:20|23390.18|23352.18|23382.53|23344.53|23390.18|23352.18|23382.53|23344.53|10
1620178890000|2021-05-05 01:41:30|23382.44|23344.44|23378.45|23340.45|23382.44|23344.44|23378.45|23340.45|10
1620178900000|2021-05-05 01:41:40|23379.99|23341.99|23398.4|23360.4|23398.4|23360.4|23379.99|23341.99|10
1620178910000|2021-05-05 01:41:50|23400.83|23362.83|23408.01|23370.01|23408.01|23370.01|23400.83|23362.83|10
1620178920000|2021-05-05 01:42:00|23408.92|23370.92|23416.34|23378.34|23416.34|23378.34|23408.92|23370.92|10
1620178930000|2021-05-05 01:42:10|23418.05|23380.05|23439.69|23401.69|23439.69|23401.69|23418.05|23380.05|10
1620178940000|2021-05-05 01:42:20|23439.24|23401.24|23442.63|23404.63|23442.63|23404.63|23437.84|23399.84|10
1620178950000|2021-05-05 01:42:30|23442.11|23404.11|23441.5|23403.5|23443.34|23405.34|23441.5|23403.5|10
1620178960000|2021-05-05 01:42:40|23441.86|23403.86|23436.73|23398.73|23443.89|23405.89|23436.73|23398.73|10
1620178970000|2021-05-05 01:42:50|23435.58|23397.58|23430.02|23392.02|23435.58|23397.58|23430.02|23392.02|10
1620178980000|2021-05-05 01:43:00|23427.57|23389.57|23428.62|23390.62|23429.23|23391.23|23426.31|23388.31|10
1620178990000|2021-05-05 01:43:10|23428.58|23390.58|23430.36|23392.36|23430.36|23392.36|23427.09|23389.09|10
1620179000000|2021-05-05 01:43:20|23430.82|23392.82|23434.98|23396.98|23435.95|23397.95|23430.82|23392.82|10
1620179010000|2021-05-05 01:43:30|23434.06|23396.06|23432.37|23394.37|23436.88|23398.88|23432.11|23394.11|10
1620179020000|2021-05-05 01:43:40|23433.29|23395.29|23428.51|23390.51|23440.08|23402.08|23427.6|23389.6|10
1620179030000|2021-05-05 01:43:50|23428.68|23390.68|23431.92|23393.92|23432.98|23394.98|23428.19|23390.19|10
1620179040000|2021-05-05 01:44:00|23434.02|23396.02|23447.62|23409.62|23447.62|23409.62|23432.04|23394.04|10
1620179050000|2021-05-05 01:44:10|23450.59|23412.59|23463.55|23425.55|23463.84|23425.84|23449.58|23411.58|10
1620179060000|2021-05-05 01:44:20|23461.14|23423.14|23468.07|23430.07|23471.88|23433.88|23461.14|23423.14|10
1620179070000|2021-05-05 01:44:30|23466.86|23428.86|23462.53|23424.53|23466.86|23428.86|23462.2|23424.2|10
1620179080000|2021-05-05 01:44:40|23460.73|23422.73|23445.27|23407.27|23460.73|23422.73|23445.27|23407.27|10
1620179090000|2021-05-05 01:44:50|23443.77|23405.77|23440.57|23402.57|23443.77|23405.77|23440.57|23402.57|10
1620179100000|2021-05-05 01:45:00|23438.82|23400.82|23427.15|23389.15|23439|23401|23427.15|23389.15|10
1620179110000|2021-05-05 01:45:10|23423.69|23385.69|23415.73|23377.73|23423.69|23385.69|23415.73|23377.73|10
1620179120000|2021-05-05 01:45:20|23416.31|23378.31|23403.48|23365.48|23418.36|23380.36|23403.48|23365.48|10
1620179130000|2021-05-05 01:45:30|23402.07|23364.07|23398.77|23360.77|23402.07|23364.07|23398.58|23360.58|10
1620179140000|2021-05-05 01:45:40|23399.38|23361.38|23397.54|23359.54|23400.4|23362.4|23397.54|23359.54|10
1620179150000|2021-05-05 01:45:50|23397.02|23359.02|23400.4|23362.4|23400.4|23362.4|23396.57|23358.57|10
1620179160000|2021-05-05 01:46:00|23399.59|23361.59|23410.37|23372.37|23410.37|23372.37|23399.59|23361.59|10
1620179170000|2021-05-05 01:46:10|23410.56|23372.56|23437.25|23399.25|23437.25|23399.25|23410.56|23372.56|10
1620179180000|2021-05-05 01:46:20|23439.73|23401.73|23448.65|23410.65|23448.65|23410.65|23439.73|23401.73|10
1620179190000|2021-05-05 01:46:30|23448.28|23410.28|23451.21|23413.21|23451.21|23413.21|23446.82|23408.82|10
1620179200000|2021-05-05 01:46:40|23453.34|23415.34|23460.06|23422.06|23460.06|23422.06|23453.34|23415.34|10
1620179210000|2021-05-05 01:46:50|23460.59|23422.59|23462.25|23424.25|23464.51|23426.51|23460.59|23422.59|10
1620179220000|2021-05-05 01:47:00|23459.71|23421.71|23446.05|23408.05|23459.71|23421.71|23446.05|23408.05|10
1620179230000|2021-05-05 01:47:10|23448.14|23410.14|23449.73|23411.73|23450.63|23412.63|23448.14|23410.14|10
1620179240000|2021-05-05 01:47:20|23450.73|23412.73|23450.25|23412.25|23450.73|23412.73|23448.3|23410.3|10
1620179250000|2021-05-05 01:47:30|23452.18|23414.18|23449.88|23411.88|23452.18|23414.18|23449.61|23411.61|10
1620179260000|2021-05-05 01:47:40|23450.96|23412.96|23452.83|23414.83|23452.83|23414.83|23447.95|23409.95|10
1620179270000|2021-05-05 01:47:50|23456.05|23418.05|23462.54|23424.54|23463.02|23425.02|23456.05|23418.05|10
1620179280000|2021-05-05 01:48:00|23463.07|23425.07|23468.45|23430.45|23468.45|23430.45|23462.35|23424.35|10
1620179290000|2021-05-05 01:48:10|23471.19|23433.19|23471.68|23433.68|23472.92|23434.92|23471.01|23433.01|10
1620179300000|2021-05-05 01:48:20|23473.33|23435.33|23472.44|23434.44|23474.95|23436.95|23471.09|23433.09|10
1620179310000|2021-05-05 01:48:30|23471.51|23433.51|23463.09|23425.09|23472|23434|23463.09|23425.09|10
1620179320000|2021-05-05 01:48:40|23459.59|23421.59|23457.38|23419.38|23459.59|23421.59|23456.07|23418.07|10
1620179330000|2021-05-05 01:48:50|23457.75|23419.75|23465.99|23427.99|23466.18|23428.18|23457.75|23419.75|10
1620179340000|2021-05-05 01:49:00|23465.97|23427.97|23467.39|23429.39|23467.39|23429.39|23463.94|23425.94|10
1620179350000|2021-05-05 01:49:10|23468.58|23430.58|23481.94|23443.94|23481.94|23443.94|23468.58|23430.58|10
1620179360000|2021-05-05 01:49:20|23485.25|23447.25|23497.58|23459.58|23497.58|23459.58|23485.25|23447.25|10
1620179370000|2021-05-05 01:49:30|23498.22|23460.22|23498.63|23460.63|23499.64|23461.64|23496.51|23458.51|10
1620179380000|2021-05-05 01:49:40|23498.05|23460.05|23487.63|23449.63|23498.05|23460.05|23487.63|23449.63|10
1620179390000|2021-05-05 01:49:50|23484.96|23446.96|23490.35|23452.35|23490.35|23452.35|23481.23|23443.23|10
1620179400000|2021-05-05 01:50:00|23490.84|23452.84|23489.46|23451.46|23490.94|23452.94|23489.17|23451.17|10
1620179410000|2021-05-05 01:50:10|23488.58|23450.58|23500.8|23462.8|23500.8|23462.8|23488.46|23450.46|10
1620179420000|2021-05-05 01:50:20|23500.71|23462.71|23504.6|23466.6|23504.6|23466.6|23500.71|23462.71|10
1620179430000|2021-05-05 01:50:30|23506.77|23468.77|23510.42|23472.42|23510.42|23472.42|23506.77|23468.77|10
1620179440000|2021-05-05 01:50:40|23511.44|23473.44|23518.07|23480.07|23518.07|23480.07|23511.44|23473.44|10
1620179450000|2021-05-05 01:50:50|23518.01|23480.01|23519.8|23481.8|23521.09|23483.09|23515.11|23477.11|10
1620179460000|2021-05-05 01:51:00|23519.06|23481.06|23522.26|23484.26|23522.28|23484.28|23517.9|23479.9|10
1620179470000|2021-05-05 01:51:10|23523.09|23485.09|23524.76|23486.76|23524.76|23486.76|23518.78|23480.78|10
1620179480000|2021-05-05 01:51:20|23525.95|23487.95|23525.78|23487.78|23527.25|23489.25|23524.95|23486.95|10
1620179490000|2021-05-05 01:51:30|23525.02|23487.02|23520.42|23482.42|23525.02|23487.02|23520.42|23482.42|10
1620179500000|2021-05-05 01:51:40|23518.75|23480.75|23514.71|23476.71|23518.75|23480.75|23514.71|23476.71|10
1620179510000|2021-05-05 01:51:50|23513.85|23475.85|23513.04|23475.04|23513.85|23475.85|23512.41|23474.41|10
1620179520000|2021-05-05 01:52:00|23512.68|23474.68|23510.05|23472.05|23512.68|23474.68|23510.05|23472.05|10
1620179530000|2021-05-05 01:52:10|23513.33|23475.33|23514.68|23476.68|23514.68|23476.68|23511.49|23473.49|10
1620179540000|2021-05-05 01:52:20|23514.79|23476.79|23511.77|23473.77|23514.79|23476.79|23511.77|23473.77|10
1620179550000|2021-05-05 01:52:30|23510.96|23472.96|23508.11|23470.11|23511.44|23473.44|23506.62|23468.62|10
1620179560000|2021-05-05 01:52:40|23509.24|23471.24|23506.48|23468.48|23509.24|23471.24|23506.39|23468.39|10
1620179570000|2021-05-05 01:52:50|23507.11|23469.11|23511.16|23473.16|23511.16|23473.16|23506.6|23468.6|10
1620179580000|2021-05-05 01:53:00|23512.63|23474.63|23515.37|23477.37|23516.19|23478.19|23512.63|23474.63|10
1620179590000|2021-05-05 01:53:10|23514.27|23476.27|23517|23479|23517|23479|23514.27|23476.27|9
1620179600000|2021-05-05 01:53:20|23517.11|23479.11|23517.12|23479.12|23518.09|23480.09|23516.85|23478.85|10
1620179610000|2021-05-05 01:53:30|23516.93|23478.93|23517.29|23479.29|23518.11|23480.11|23516.1|23478.1|10
1620179620000|2021-05-05 01:53:40|23517.46|23479.46|23515.92|23477.92|23517.46|23479.46|23515.7|23477.7|10
1620179630000|2021-05-05 01:53:50|23515.5|23477.5|23514.7|23476.7|23515.98|23477.98|23513.5|23475.5|10
1620179640000|2021-05-05 01:54:00|23514.99|23476.99|23516.66|23478.66|23516.66|23478.66|23514.1|23476.1|10
1620179650000|2021-05-05 01:54:10|23518.69|23480.69|23517.04|23479.04|23518.69|23480.69|23517.04|23479.04|10
1620179660000|2021-05-05 01:54:20|23515.41|23477.41|23512.36|23474.36|23515.41|23477.41|23512.36|23474.36|10
1620179670000|2021-05-05 01:54:30|23512.44|23474.44|23505.48|23467.48|23512.44|23474.44|23505.48|23467.48|10
1620179680000|2021-05-05 01:54:40|23506.34|23468.34|23504.53|23466.53|23506.34|23468.34|23504.47|23466.47|10
1620179690000|2021-05-05 01:54:50|23504.02|23466.02|23495.8|23457.8|23504.02|23466.02|23495.8|23457.8|10
1620179700000|2021-05-05 01:55:00|23493.45|23455.45|23496.53|23458.53|23496.53|23458.53|23491.97|23453.97|10
1620179710000|2021-05-05 01:55:10|23495.74|23457.74|23492.61|23454.61|23496.07|23458.07|23492.61|23454.61|10
1620179720000|2021-05-05 01:55:20|23492.27|23454.27|23487.47|23449.47|23492.27|23454.27|23487.47|23449.47|10
1620179730000|2021-05-05 01:55:30|23487.5|23449.5|23503.3|23465.3|23503.3|23465.3|23487.5|23449.5|10
1620179740000|2021-05-05 01:55:40|23511.13|23473.13|23511.11|23473.11|23513.3|23475.3|23511.11|23473.11|10
1620179750000|2021-05-05 01:55:50|23511.67|23473.67|23511.57|23473.57|23512.81|23474.81|23511.09|23473.09|10
1620179760000|2021-05-05 01:56:00|23510.71|23472.71|23511.35|23473.35|23511.35|23473.35|23508.85|23470.85|10
1620179770000|2021-05-05 01:56:10|23511.89|23473.89|23502.77|23464.77|23511.94|23473.94|23501.92|23463.92|9
1620179780000|2021-05-05 01:56:20|23501.83|23463.83|23500.94|23462.94|23502.82|23464.82|23500.94|23462.94|9
1620179790000|2021-05-05 01:56:30|23500.11|23462.11|23497.44|23459.44|23500.11|23462.11|23496.39|23458.39|10
1620179800000|2021-05-05 01:56:40|23496.93|23458.93|23496.73|23458.73|23499.7|23461.7|23496.73|23458.73|10
1620179810000|2021-05-05 01:56:50|23496.16|23458.16|23499.87|23461.87|23499.87|23461.87|23496.16|23458.16|10
1620179820000|2021-05-05 01:57:00|23499.74|23461.74|23500.89|23462.89|23500.89|23462.89|23498.59|23460.59|10
1620179830000|2021-05-05 01:57:10|23500.74|23462.74|23499.98|23461.98|23501.57|23463.57|23499.52|23461.52|10
1620179840000|2021-05-05 01:57:20|23500.92|23462.92|23499.99|23461.99|23502.08|23464.08|23499.99|23461.99|10
1620179850000|2021-05-05 01:57:30|23499.8|23461.8|23502.36|23464.36|23502.68|23464.68|23499.67|23461.67|10
1620179860000|2021-05-05 01:57:40|23501.95|23463.95|23503.77|23465.77|23504.09|23466.09|23501.95|23463.95|10
1620179870000|2021-05-05 01:57:50|23503.56|23465.56|23505.33|23467.33|23505.33|23467.33|23503.3|23465.3|10
1620179880000|2021-05-05 01:58:00|23514.69|23476.69|23513.39|23475.39|23514.99|23476.99|23513.39|23475.39|10
1620179890000|2021-05-05 01:58:10|23514.98|23476.98|23522.72|23484.72|23522.72|23484.72|23514.98|23476.98|10
1620179900000|2021-05-05 01:58:20|23523.19|23485.19|23521.17|23483.17|23523.19|23485.19|23521.17|23483.17|10
1620179910000|2021-05-05 01:58:30|23521.59|23483.59|23526.59|23488.59|23526.59|23488.59|23521.14|23483.14|10
1620179920000|2021-05-05 01:58:40|23526.18|23488.18|23532.85|23494.85|23535.1|23497.1|23526.18|23488.18|10
1620179930000|2021-05-05 01:58:50|23533.35|23495.35|23532.54|23494.54|23533.35|23495.35|23531.82|23493.82|10
1620179940000|2021-05-05 01:59:00|23535.03|23497.03|23521.29|23483.29|23535.03|23497.03|23521.29|23483.29|10
1620179950000|2021-05-05 01:59:10|23520.08|23482.08|23517.71|23479.71|23520.08|23482.08|23517.71|23479.71|10
1620179960000|2021-05-05 01:59:20|23516.96|23478.96|23516.55|23478.55|23517.69|23479.69|23516.55|23478.55|10
1620179970000|2021-05-05 01:59:30|23516.87|23478.87|23515.46|23477.46|23516.87|23478.87|23515.46|23477.46|10
1620179980000|2021-05-05 01:59:40|23515.26|23477.26|23514.23|23476.23|23515.37|23477.37|23513.77|23475.77|10
1620179990000|2021-05-05 01:59:50|23512.75|23474.75|23508.3|23470.3|23513.22|23475.22|23508.3|23470.3|10
1620180000000|2021-05-05 02:00:00|23508.2|23470.2|23513.63|23475.63|23513.89|23475.89|23508.04|23470.04|10
1620180010000|2021-05-05 02:00:10|23514.12|23476.12|23516.62|23478.62|23517.14|23479.14|23514.12|23476.12|10
1620180020000|2021-05-05 02:00:20|23517.27|23479.27|23511.87|23473.87|23517.27|23479.27|23511.87|23473.87|10
1620180030000|2021-05-05 02:00:30|23508.92|23470.92|23507.68|23469.68|23508.92|23470.92|23506.66|23468.66|10
1620180040000|2021-05-05 02:00:40|23506.52|23468.52|23498.87|23460.87|23506.52|23468.52|23498.87|23460.87|10
1620180050000|2021-05-05 02:00:50|23498.33|23460.33|23492.72|23454.72|23499.32|23461.32|23492.72|23454.72|10
1620180060000|2021-05-05 02:01:00|23492.92|23454.92|23496.2|23458.2|23496.2|23458.2|23492.92|23454.92|10
1620180070000|2021-05-05 02:01:10|23495.76|23457.76|23495.44|23457.44|23495.77|23457.77|23495.05|23457.05|10
1620180080000|2021-05-05 02:01:20|23495.35|23457.35|23494.49|23456.49|23495.35|23457.35|23493.85|23455.85|10
1620180090000|2021-05-05 02:01:30|23494.7|23456.7|23488.12|23450.12|23495.78|23457.78|23488.12|23450.12|10
1620180100000|2021-05-05 02:01:40|23487.14|23449.14|23480.1|23442.1|23487.14|23449.14|23480.1|23442.1|10
1620180110000|2021-05-05 02:01:50|23478.81|23440.81|23475.7|23437.7|23478.81|23440.81|23474.32|23436.32|10
1620180120000|2021-05-05 02:02:00|23476.02|23438.02|23470.45|23432.45|23476.02|23438.02|23470.45|23432.45|10
1620180130000|2021-05-05 02:02:10|23465.14|23427.14|23451.56|23413.56|23465.14|23427.14|23451.56|23413.56|10
1620180140000|2021-05-05 02:02:20|23448.12|23410.12|23438.16|23400.16|23448.12|23410.12|23437.22|23399.22|10
1620180150000|2021-05-05 02:02:30|23437.5|23399.5|23436.71|23398.71|23439.89|23401.89|23434.13|23396.13|10
1620180160000|2021-05-05 02:02:40|23438.13|23400.13|23438.58|23400.58|23438.86|23400.86|23436.82|23398.82|10
1620180170000|2021-05-05 02:02:50|23438.71|23400.71|23441.93|23403.93|23441.93|23403.93|23437.67|23399.67|10
1620180180000|2021-05-05 02:03:00|23441.76|23403.76|23452.5|23414.5|23452.5|23414.5|23441.68|23403.68|10
1620180190000|2021-05-05 02:03:10|23454.03|23416.03|23453.37|23415.37|23459.22|23421.22|23453.37|23415.37|10
1620180200000|2021-05-05 02:03:20|23453.98|23415.98|23457.45|23419.45|23462.16|23424.16|23453.98|23415.98|10
1620180210000|2021-05-05 02:03:30|23456.03|23418.03|23444.65|23406.65|23456.03|23418.03|23444.65|23406.65|10
1620180220000|2021-05-05 02:03:40|23442.52|23404.52|23439.96|23401.96|23442.81|23404.81|23439.96|23401.96|10
1620180230000|2021-05-05 02:03:50|23439.09|23401.09|23432.7|23394.7|23439.95|23401.95|23432.7|23394.7|10
1620180240000|2021-05-05 02:04:00|23432.74|23394.74|23425.64|23387.64|23432.74|23394.74|23425.55|23387.55|10
1620180250000|2021-05-05 02:04:10|23425|23387|23425.72|23387.72|23426.71|23388.71|23424.35|23386.35|10
1620180260000|2021-05-05 02:04:20|23425.08|23387.08|23415.85|23377.85|23425.08|23387.08|23415.2|23377.2|10
1620180270000|2021-05-05 02:04:30|23415.26|23377.26|23417|23379|23418.05|23380.05|23415.26|23377.26|10
1620180280000|2021-05-05 02:04:40|23416.99|23378.99|23408.2|23370.2|23417.91|23379.91|23408.2|23370.2|10
1620180290000|2021-05-05 02:04:50|23409.05|23371.05|23404.62|23366.62|23409.05|23371.05|23404.62|23366.62|10
1620180300000|2021-05-05 02:05:00|23403.07|23365.07|23387.21|23349.21|23403.07|23365.07|23386.86|23348.86|10
1620180310000|2021-05-05 02:05:10|23387|23349|23387.61|23349.61|23388.24|23350.24|23386.18|23348.18|10
1620180320000|2021-05-05 02:05:20|23387.59|23349.59|23383.11|23345.11|23387.59|23349.59|23383.11|23345.11|10
1620180330000|2021-05-05 02:05:30|23383.37|23345.37|23378.67|23340.67|23383.37|23345.37|23378.67|23340.67|10
1620180340000|2021-05-05 02:05:40|23377.48|23339.48|23372.76|23334.76|23377.48|23339.48|23372.3|23334.3|10
1620180350000|2021-05-05 02:05:50|23372.4|23334.4|23371.97|23333.97|23373.26|23335.26|23371.6|23333.6|10
1620180360000|2021-05-05 02:06:00|23371.11|23333.11|23370.93|23332.93|23371.87|23333.87|23370.93|23332.93|10
1620180370000|2021-05-05 02:06:10|23370.22|23332.22|23372.42|23334.42|23372.6|23334.6|23370.04|23332.04|10
1620180380000|2021-05-05 02:06:20|23373.37|23335.37|23377.54|23339.54|23377.54|23339.54|23373.37|23335.37|10
1620180390000|2021-05-05 02:06:30|23377.7|23339.7|23382.78|23344.78|23382.9|23344.9|23377.7|23339.7|10
1620180400000|2021-05-05 02:06:40|23382.89|23344.89|23380.6|23342.6|23382.89|23344.89|23380.6|23342.6|10
1620180410000|2021-05-05 02:06:50|23380.5|23342.5|23382.82|23344.82|23383.34|23345.34|23380.5|23342.5|10
1620180420000|2021-05-05 02:07:00|23382.16|23344.16|23380.11|23342.11|23385.11|23347.11|23380.11|23342.11|10
1620180430000|2021-05-05 02:07:10|23380.25|23342.25|23385.32|23347.32|23385.32|23347.32|23380.25|23342.25|10
1620180440000|2021-05-05 02:07:20|23386.24|23348.24|23394.22|23356.22|23394.22|23356.22|23386.16|23348.16|10
1620180450000|2021-05-05 02:07:30|23393.9|23355.9|23398.27|23360.27|23398.69|23360.69|23393.7|23355.7|10
1620180460000|2021-05-05 02:07:40|23399.1|23361.1|23401.32|23363.32|23404.23|23366.23|23399.1|23361.1|10
1620180470000|2021-05-05 02:07:50|23402.05|23364.05|23409.01|23371.01|23409.01|23371.01|23402.05|23364.05|10
1620180480000|2021-05-05 02:08:00|23413.4|23375.4|23430.7|23392.7|23430.7|23392.7|23413.4|23375.4|10
1620180490000|2021-05-05 02:08:10|23431.75|23393.75|23436.54|23398.54|23436.54|23398.54|23431.55|23393.55|10
1620180500000|2021-05-05 02:08:20|23436.99|23398.99|23436.87|23398.87|23438.35|23400.35|23436.87|23398.87|10
1620180510000|2021-05-05 02:08:30|23437.99|23399.99|23439.14|23401.14|23439.27|23401.27|23436.27|23398.27|10
1620180520000|2021-05-05 02:08:40|23439.58|23401.58|23459.44|23421.44|23459.44|23421.44|23439.58|23401.58|10
1620180530000|2021-05-05 02:08:50|23460.68|23422.68|23470.72|23432.72|23470.89|23432.89|23460.68|23422.68|10
1620180540000|2021-05-05 02:09:00|23471.83|23433.83|23471.63|23433.63|23471.83|23433.83|23470.67|23432.67|10
1620180550000|2021-05-05 02:09:10|23473.75|23435.75|23473.81|23435.81|23477.3|23439.3|23473.75|23435.75|10
1620180560000|2021-05-05 02:09:20|23473.43|23435.43|23460.71|23422.71|23473.43|23435.43|23460.71|23422.71|10
1620180570000|2021-05-05 02:09:30|23461.32|23423.32|23456.36|23418.36|23461.32|23423.32|23455.85|23417.85|10
1620180580000|2021-05-05 02:09:40|23455.95|23417.95|23447.4|23409.4|23456.58|23418.58|23447.4|23409.4|10
1620180590000|2021-05-05 02:09:50|23447.56|23409.56|23445.37|23407.37|23447.56|23409.56|23445.37|23407.37|10
1620180600000|2021-05-05 02:10:00|23444.43|23406.43|23436.77|23398.77|23444.43|23406.43|23436.01|23398.01|10
1620180610000|2021-05-05 02:10:10|23436.93|23398.93|23440.68|23402.68|23440.68|23402.68|23434.67|23396.67|10
1620180620000|2021-05-05 02:10:20|23441.62|23403.62|23453.64|23415.64|23454.92|23416.92|23441.62|23403.62|10
1620180630000|2021-05-05 02:10:30|23454.82|23416.82|23487.5|23449.5|23487.5|23449.5|23454.82|23416.82|10
1620180640000|2021-05-05 02:10:40|23488.64|23450.64|23496.48|23458.48|23496.48|23458.48|23488.64|23450.64|10
1620180650000|2021-05-05 02:10:50|23502.89|23464.89|23509.72|23471.72|23511.31|23473.31|23502.89|23464.89|10
1620180660000|2021-05-05 02:11:00|23509.63|23471.63|23499.1|23461.1|23510.66|23472.66|23499.1|23461.1|10
1620180670000|2021-05-05 02:11:10|23498.43|23460.43|23481.36|23443.36|23498.43|23460.43|23481.12|23443.12|10
1620180680000|2021-05-05 02:11:20|23479.77|23441.77|23476.3|23438.3|23479.77|23441.77|23475.39|23437.39|10
1620180690000|2021-05-05 02:11:30|23478.39|23440.39|23482.22|23444.22|23482.58|23444.58|23478.15|23440.15|10
1620180700000|2021-05-05 02:11:40|23482.07|23444.07|23486.06|23448.06|23486.06|23448.06|23482.07|23444.07|10
1620180710000|2021-05-05 02:11:50|23486.36|23448.36|23490.01|23452.01|23490.01|23452.01|23486.36|23448.36|10
1620180720000|2021-05-05 02:12:00|23489.95|23451.95|23496.7|23458.7|23497.2|23459.2|23489.95|23451.95|10
1620180730000|2021-05-05 02:12:10|23496.85|23458.85|23501.83|23463.83|23501.83|23463.83|23496.29|23458.29|10
1620180740000|2021-05-05 02:12:20|23501.35|23463.35|23512.91|23474.91|23512.91|23474.91|23501.35|23463.35|10
1620180750000|2021-05-05 02:12:30|23511.67|23473.67|23515.69|23477.69|23515.69|23477.69|23510.77|23472.77|10
1620180760000|2021-05-05 02:12:40|23516.32|23478.32|23521.33|23483.33|23521.33|23483.33|23516.32|23478.32|10
1620180770000|2021-05-05 02:12:50|23521.59|23483.59|23515.66|23477.66|23521.59|23483.59|23514.51|23476.51|10
1620180780000|2021-05-05 02:13:00|23515.32|23477.32|23518.68|23480.68|23518.68|23480.68|23515|23477|10
1620180790000|2021-05-05 02:13:10|23520.72|23482.72|23527.91|23489.91|23528.16|23490.16|23520.72|23482.72|10
1620180800000|2021-05-05 02:13:20|23529.05|23491.05|23531.01|23493.01|23531.01|23493.01|23528.81|23490.81|9
1620180810000|2021-05-05 02:13:30|23530.97|23492.97|23533.72|23495.72|23533.72|23495.72|23529.07|23491.07|10
1620180820000|2021-05-05 02:13:40|23533.28|23495.28|23540.72|23502.72|23541.09|23503.09|23532.68|23494.68|10
1620180830000|2021-05-05 02:13:50|23540.98|23502.98|23550.08|23512.08|23550.08|23512.08|23540.98|23502.98|10
1620180840000|2021-05-05 02:14:00|23549.4|23511.4|23542.66|23504.66|23549.69|23511.69|23542.66|23504.66|10
1620180850000|2021-05-05 02:14:10|23542.53|23504.53|23539.5|23501.5|23542.53|23504.53|23539.5|23501.5|10
1620180860000|2021-05-05 02:14:20|23539.69|23501.69|23538.71|23500.71|23543.52|23505.52|23538.71|23500.71|10
1620180870000|2021-05-05 02:14:30|23536.94|23498.94|23534.55|23496.55|23536.94|23498.94|23533.87|23495.87|10
1620180880000|2021-05-05 02:14:40|23533.36|23495.36|23535.1|23497.1|23536.6|23498.6|23533.36|23495.36|10
1620180890000|2021-05-05 02:14:50|23534.31|23496.31|23535.75|23497.75|23535.75|23497.75|23532.8|23494.8|10
1620180900000|2021-05-05 02:15:00|23535.09|23497.09|23539.57|23501.57|23539.57|23501.57|23534.86|23496.86|10
1620180910000|2021-05-05 02:15:10|23540.36|23502.36|23544.08|23506.08|23544.08|23506.08|23540.36|23502.36|10
1620180920000|2021-05-05 02:15:20|23547.23|23509.23|23558.62|23520.62|23558.63|23520.63|23547.23|23509.23|10
1620180930000|2021-05-05 02:15:30|23559.09|23521.09|23572.58|23534.58|23572.58|23534.58|23558.74|23520.74|10
1620180940000|2021-05-05 02:15:40|23573.21|23535.21|23594.44|23556.44|23595.35|23557.35|23573.21|23535.21|10
1620180950000|2021-05-05 02:15:50|23594.26|23556.26|23588.85|23550.85|23594.93|23556.93|23588.85|23550.85|10
1620180960000|2021-05-05 02:16:00|23587.01|23549.01|23573.19|23535.19|23587.01|23549.01|23572.94|23534.94|10
1620180970000|2021-05-05 02:16:10|23570.85|23532.85|23556.29|23518.29|23570.85|23532.85|23556.29|23518.29|10
1620180980000|2021-05-05 02:16:20|23556.25|23518.25|23539.22|23501.22|23556.25|23518.25|23539.22|23501.22|10
1620180990000|2021-05-05 02:16:30|23540.17|23502.17|23537.11|23499.11|23541.29|23503.29|23537.11|23499.11|10
1620181000000|2021-05-05 02:16:40|23537.24|23499.24|23537.69|23499.69|23538.92|23500.92|23534.06|23496.06|10
1620181010000|2021-05-05 02:16:50|23537.38|23499.38|23541.48|23503.48|23541.48|23503.48|23536.51|23498.51|10
1620181020000|2021-05-05 02:17:00|23538.72|23500.72|23547.09|23509.09|23548.91|23510.91|23538.65|23500.65|10
1620181030000|2021-05-05 02:17:10|23548.79|23510.79|23548.03|23510.03|23551.58|23513.58|23547.41|23509.41|10
1620181040000|2021-05-05 02:17:20|23551.26|23513.26|23556.4|23518.4|23556.88|23518.88|23551.26|23513.26|10
1620181050000|2021-05-05 02:17:30|23556.84|23518.84|23555.5|23517.5|23556.84|23518.84|23554.06|23516.06|10
1620181060000|2021-05-05 02:17:40|23555.59|23517.59|23549.97|23511.97|23555.59|23517.59|23549.97|23511.97|10
1620181070000|2021-05-05 02:17:50|23549.75|23511.75|23543|23505|23550.14|23512.14|23543|23505|10
1620181080000|2021-05-05 02:18:00|23543.64|23505.64|23534.9|23496.9|23543.64|23505.64|23534.17|23496.17|10
1620181090000|2021-05-05 02:18:10|23535.66|23497.66|23535.58|23497.58|23536.92|23498.92|23534.98|23496.98|10
1620181100000|2021-05-05 02:18:20|23537.6|23499.6|23541.45|23503.45|23541.45|23503.45|23536.63|23498.63|10
1620181110000|2021-05-05 02:18:30|23540.93|23502.93|23545.33|23507.33|23546.06|23508.06|23540.86|23502.86|10
1620181120000|2021-05-05 02:18:40|23545.55|23507.55|23543.98|23505.98|23545.55|23507.55|23543.98|23505.98|10
1620181130000|2021-05-05 02:18:50|23544.46|23506.46|23542.1|23504.1|23544.46|23506.46|23541.77|23503.77|10
1620181140000|2021-05-05 02:19:00|23542.97|23504.97|23538.02|23500.02|23542.97|23504.97|23538.02|23500.02|10
1620181150000|2021-05-05 02:19:10|23538.62|23500.62|23539.03|23501.03|23539.54|23501.54|23537.09|23499.09|10
1620181160000|2021-05-05 02:19:20|23538.87|23500.87|23534.33|23496.33|23539.34|23501.34|23534.33|23496.33|10
1620181170000|2021-05-05 02:19:30|23535.16|23497.16|23542.66|23504.66|23542.66|23504.66|23535.16|23497.16|10
1620181180000|2021-05-05 02:19:40|23542.61|23504.61|23543.13|23505.13|23543.3|23505.3|23541.67|23503.67|10
1620181190000|2021-05-05 02:19:50|23542.88|23504.88|23546.67|23508.67|23546.67|23508.67|23542.88|23504.88|9
1620181200000|2021-05-05 02:20:00|23547.24|23509.24|23549.86|23511.86|23549.98|23511.98|23547.24|23509.24|10
1620181210000|2021-05-05 02:20:10|23550.38|23512.38|23549.79|23511.79|23551.33|23513.33|23548.8|23510.8|10
1620181220000|2021-05-05 02:20:20|23548.88|23510.88|23542.63|23504.63|23548.88|23510.88|23542.63|23504.63|9
1620181230000|2021-05-05 02:20:30|23541.75|23503.75|23537.62|23499.62|23541.75|23503.75|23537.62|23499.62|10
1620181240000|2021-05-05 02:20:40|23536.14|23498.14|23527.54|23489.54|23536.14|23498.14|23527.54|23489.54|10
1620181250000|2021-05-05 02:20:50|23525.96|23487.96|23519.64|23481.64|23525.96|23487.96|23519.64|23481.64|10
1620181260000|2021-05-05 02:21:00|23519.65|23481.65|23512.32|23474.32|23519.65|23481.65|23511.42|23473.42|10
1620181270000|2021-05-05 02:21:10|23511.3|23473.3|23505.56|23467.56|23511.3|23473.3|23505.56|23467.56|10
1620181280000|2021-05-05 02:21:20|23506.05|23468.05|23497.78|23459.78|23506.16|23468.16|23497.78|23459.78|10
1620181290000|2021-05-05 02:21:30|23496.65|23458.65|23494.67|23456.67|23496.92|23458.92|23494.21|23456.21|10
1620181300000|2021-05-05 02:21:40|23495.34|23457.34|23496.67|23458.67|23496.67|23458.67|23493.47|23455.47|10
1620181310000|2021-05-05 02:21:50|23498.25|23460.25|23501.31|23463.31|23501.55|23463.55|23497.17|23459.17|10
1620181320000|2021-05-05 02:22:00|23500.88|23462.88|23515.53|23477.53|23515.53|23477.53|23500.86|23462.86|10
1620181330000|2021-05-05 02:22:10|23515.9|23477.9|23522.78|23484.78|23523.07|23485.07|23515.9|23477.9|10
1620181340000|2021-05-05 02:22:20|23524.72|23486.72|23533.82|23495.82|23534.45|23496.45|23524.72|23486.72|10
1620181350000|2021-05-05 02:22:30|23533.88|23495.88|23532.46|23494.46|23536.49|23498.49|23532.46|23494.46|10
1620181360000|2021-05-05 02:22:40|23530.29|23492.29|23529.75|23491.75|23531.78|23493.78|23528.72|23490.72|10
1620181370000|2021-05-05 02:22:50|23529.68|23491.68|23522.6|23484.6|23529.68|23491.68|23522.6|23484.6|9
1620181380000|2021-05-05 02:23:00|23522.28|23484.28|23517.86|23479.86|23522.28|23484.28|23517.83|23479.83|10
1620181390000|2021-05-05 02:23:10|23520.23|23482.23|23512.06|23474.06|23520.23|23482.23|23512.06|23474.06|10
1620181400000|2021-05-05 02:23:20|23511.71|23473.71|23505.89|23467.89|23513.46|23475.46|23505.89|23467.89|10
1620181410000|2021-05-05 02:23:30|23504.53|23466.53|23492.1|23454.1|23505.07|23467.07|23492.1|23454.1|10
1620181420000|2021-05-05 02:23:40|23490.52|23452.52|23472.97|23434.97|23490.52|23452.52|23472.97|23434.97|10
1620181430000|2021-05-05 02:23:50|23471.89|23433.89|23463.86|23425.86|23471.89|23433.89|23463.26|23425.26|10
1620181440000|2021-05-05 02:24:00|23464.91|23426.91|23468.08|23430.08|23468.65|23430.65|23464.57|23426.57|10
1620181450000|2021-05-05 02:24:10|23467.95|23429.95|23481.06|23443.06|23481.18|23443.18|23467.95|23429.95|10
1620181460000|2021-05-05 02:24:20|23482.35|23444.35|23477.99|23439.99|23482.35|23444.35|23477.99|23439.99|10
1620181470000|2021-05-05 02:24:30|23477.82|23439.82|23482.65|23444.65|23483.01|23445.01|23477.82|23439.82|10
1620181480000|2021-05-05 02:24:40|23483.37|23445.37|23483.01|23445.01|23484.13|23446.13|23482.11|23444.11|10
1620181490000|2021-05-05 02:24:50|23483.06|23445.06|23477.23|23439.23|23483.06|23445.06|23476.42|23438.42|10
1620181500000|2021-05-05 02:25:00|23477.56|23439.56|23465.73|23427.73|23477.56|23439.56|23465.73|23427.73|10
1620181510000|2021-05-05 02:25:10|23466.54|23428.54|23463.21|23425.21|23466.54|23428.54|23462.68|23424.68|10
1620181520000|2021-05-05 02:25:20|23462.24|23424.24|23460.26|23422.26|23462.58|23424.58|23460.26|23422.26|10
1620181530000|2021-05-05 02:25:30|23460.53|23422.53|23464.8|23426.8|23464.8|23426.8|23459.17|23421.17|10
1620181540000|2021-05-05 02:25:40|23464.89|23426.89|23469.6|23431.6|23469.6|23431.6|23464.89|23426.89|9
1620181550000|2021-05-05 02:25:50|23468.71|23430.71|23471.23|23433.23|23471.61|23433.61|23468.71|23430.71|10
1620181560000|2021-05-05 02:26:00|23471.64|23433.64|23476.54|23438.54|23476.54|23438.54|23471.11|23433.11|9
1620181570000|2021-05-05 02:26:10|23476.64|23438.64|23475.77|23437.77|23476.79|23438.79|23474.87|23436.87|10
1620181580000|2021-05-05 02:26:20|23476.71|23438.71|23482.02|23444.02|23482.19|23444.19|23476.71|23438.71|10
1620181590000|2021-05-05 02:26:30|23482.33|23444.33|23484.51|23446.51|23485.26|23447.26|23482.02|23444.02|10
1620181600000|2021-05-05 02:26:40|23485.1|23447.1|23483.8|23445.8|23485.22|23447.22|23483.58|23445.58|10
1620181610000|2021-05-05 02:26:50|23483.49|23445.49|23483.73|23445.73|23485.22|23447.22|23482.69|23444.69|10
1620181620000|2021-05-05 02:27:00|23484.2|23446.2|23485.91|23447.91|23485.95|23447.95|23484.2|23446.2|10
1620181630000|2021-05-05 02:27:10|23485.95|23447.95|23484.12|23446.12|23485.98|23447.98|23484.12|23446.12|10
1620181640000|2021-05-05 02:27:20|23483.62|23445.62|23484.61|23446.61|23484.61|23446.61|23482.4|23444.4|10
1620181650000|2021-05-05 02:27:30|23484.97|23446.97|23476.98|23438.98|23486.4|23448.4|23476.98|23438.98|10
1620181660000|2021-05-05 02:27:40|23476.89|23438.89|23478.71|23440.71|23478.8|23440.8|23475.91|23437.91|9
1620181670000|2021-05-05 02:27:50|23479.72|23441.72|23476.06|23438.06|23479.72|23441.72|23476.06|23438.06|9
1620181680000|2021-05-05 02:28:00|23475.08|23437.08|23474.15|23436.15|23475.08|23437.08|23472.3|23434.3|10
1620181690000|2021-05-05 02:28:10|23476.22|23438.22|23466.25|23428.25|23476.22|23438.22|23466.25|23428.25|9
1620181700000|2021-05-05 02:28:20|23466.47|23428.47|23461.54|23423.54|23466.47|23428.47|23461.02|23423.02|10
1620181710000|2021-05-05 02:28:30|23461.18|23423.18|23460.53|23422.53|23462.63|23424.63|23460.53|23422.53|10
1620181720000|2021-05-05 02:28:40|23460.52|23422.52|23458.21|23420.21|23460.52|23422.52|23458.21|23420.21|10
1620181730000|2021-05-05 02:28:50|23460.08|23422.08|23471.21|23433.21|23471.21|23433.21|23460.08|23422.08|10
1620181740000|2021-05-05 02:29:00|23472.52|23434.52|23479.23|23441.23|23479.23|23441.23|23472.52|23434.52|10
1620181750000|2021-05-05 02:29:10|23478.51|23440.51|23486.56|23448.56|23486.82|23448.82|23478.51|23440.51|10
1620181760000|2021-05-05 02:29:20|23486.28|23448.28|23494.15|23456.15|23494.53|23456.53|23485.27|23447.27|10
1620181770000|2021-05-05 02:29:30|23494.26|23456.26|23498.09|23460.09|23498.09|23460.09|23493.42|23455.42|10
1620181780000|2021-05-05 02:29:40|23498.5|23460.5|23500.04|23462.04|23500.07|23462.07|23497.74|23459.74|10
1620181790000|2021-05-05 02:29:50|23500.21|23462.21|23499.98|23461.98|23501.42|23463.42|23499.69|23461.69|10
1620181800000|2021-05-05 02:30:00|23500.06|23462.06|23500.88|23462.88|23501.78|23463.78|23497.44|23459.44|10
1620181810000|2021-05-05 02:30:10|23501.72|23463.72|23504.81|23466.81|23507.57|23469.57|23500.09|23462.09|10
1620181820000|2021-05-05 02:30:20|23502.38|23464.38|23499.34|23461.34|23502.8|23464.8|23498.62|23460.62|10
1620181830000|2021-05-05 02:30:30|23499.67|23461.67|23495.42|23457.42|23500.17|23462.17|23495.42|23457.42|10
1620181840000|2021-05-05 02:30:40|23495.64|23457.64|23490.91|23452.91|23495.64|23457.64|23490.91|23452.91|10
1620181850000|2021-05-05 02:30:50|23490.51|23452.51|23493.89|23455.89|23493.89|23455.89|23490.51|23452.51|10
1620181860000|2021-05-05 02:31:00|23493.79|23455.79|23494.12|23456.12|23497.11|23459.11|23491.2|23453.2|10
1620181870000|2021-05-05 02:31:10|23494.66|23456.66|23495.45|23457.45|23495.45|23457.45|23492.67|23454.67|10
1620181880000|2021-05-05 02:31:20|23495.36|23457.36|23501.4|23463.4|23501.76|23463.76|23495.36|23457.36|10
1620181890000|2021-05-05 02:31:30|23502.74|23464.74|23505.84|23467.84|23505.84|23467.84|23502.74|23464.74|10
1620181900000|2021-05-05 02:31:40|23505.76|23467.76|23516.22|23478.22|23516.22|23478.22|23505.13|23467.13|10
1620181910000|2021-05-05 02:31:50|23516.63|23478.63|23519.34|23481.34|23521.23|23483.23|23516.63|23478.63|10
1620181920000|2021-05-05 02:32:00|23518.79|23480.79|23520.56|23482.56|23520.6|23482.6|23518.79|23480.79|10
1620181930000|2021-05-05 02:32:10|23520.25|23482.25|23515.77|23477.77|23520.25|23482.25|23515.77|23477.77|9
1620181940000|2021-05-05 02:32:20|23516.44|23478.44|23520.38|23482.38|23520.39|23482.39|23515.79|23477.79|9
1620181950000|2021-05-05 02:32:30|23519.58|23481.58|23520.51|23482.51|23521.33|23483.33|23519.58|23481.58|10
1620181960000|2021-05-05 02:32:40|23520.17|23482.17|23520.43|23482.43|23521.84|23483.84|23518.22|23480.22|10
1620181970000|2021-05-05 02:32:50|23519.4|23481.4|23516.93|23478.93|23519.4|23481.4|23516.93|23478.93|10
1620181980000|2021-05-05 02:33:00|23517.03|23479.03|23520.02|23482.02|23520.02|23482.02|23516.79|23478.79|9
1620181990000|2021-05-05 02:33:10|23520|23482|23521.96|23483.96|23522.42|23484.42|23520|23482|10
1620182000000|2021-05-05 02:33:20|23522.18|23484.18|23530.29|23492.29|23530.29|23492.29|23522.18|23484.18|10
1620182010000|2021-05-05 02:33:30|23534.85|23496.85|23540.41|23502.41|23540.64|23502.64|23534.85|23496.85|10
1620182020000|2021-05-05 02:33:40|23541.25|23503.25|23541.71|23503.71|23541.71|23503.71|23540.58|23502.58|10
1620182030000|2021-05-05 02:33:50|23541.45|23503.45|23544.51|23506.51|23544.51|23506.51|23540.4|23502.4|10
1620182040000|2021-05-05 02:34:00|23544.31|23506.31|23552.92|23514.92|23552.92|23514.92|23544.31|23506.31|9
1620182050000|2021-05-05 02:34:10|23553.75|23515.75|23557.29|23519.29|23558.18|23520.18|23552.7|23514.7|10
1620182060000|2021-05-05 02:34:20|23557.16|23519.16|23555.6|23517.6|23557.66|23519.66|23555.45|23517.45|10
1620182070000|2021-05-05 02:34:30|23555.03|23517.03|23544.63|23506.63|23555.03|23517.03|23544.63|23506.63|10
1620182080000|2021-05-05 02:34:40|23542.55|23504.55|23531.13|23493.13|23542.55|23504.55|23531.13|23493.13|10
1620182090000|2021-05-05 02:34:50|23532.15|23494.15|23528.36|23490.36|23532.15|23494.15|23528.17|23490.17|10
1620182100000|2021-05-05 02:35:00|23528.25|23490.25|23524.6|23486.6|23528.25|23490.25|23524.07|23486.07|10
1620182110000|2021-05-05 02:35:10|23525.06|23487.06|23524.75|23486.75|23525.06|23487.06|23521.85|23483.85|9
1620182120000|2021-05-05 02:35:20|23523.39|23485.39|23504.07|23466.07|23523.39|23485.39|23504.07|23466.07|10
1620182130000|2021-05-05 02:35:30|23499.76|23461.76|23490.76|23452.76|23500.74|23462.74|23490.76|23452.76|10
1620182140000|2021-05-05 02:35:40|23489.91|23451.91|23486.03|23448.03|23489.91|23451.91|23485.52|23447.52|10
1620182150000|2021-05-05 02:35:50|23484.93|23446.93|23482.36|23444.36|23485.42|23447.42|23481.38|23443.38|10
1620182160000|2021-05-05 02:36:00|23482.87|23444.87|23482.91|23444.91|23483.54|23445.54|23475.91|23437.91|10
1620182170000|2021-05-05 02:36:10|23485.94|23447.94|23492.49|23454.49|23492.9|23454.9|23485.94|23447.94|10
1620182180000|2021-05-05 02:36:20|23492.32|23454.32|23492.61|23454.61|23493.44|23455.44|23491.11|23453.11|10
1620182190000|2021-05-05 02:36:30|23492.76|23454.76|23492.85|23454.85|23492.85|23454.85|23491.92|23453.92|10
1620182200000|2021-05-05 02:36:40|23492.04|23454.04|23490.9|23452.9|23492.04|23454.04|23489.8|23451.8|10
1620182210000|2021-05-05 02:36:50|23490.39|23452.39|23489.98|23451.98|23491.19|23453.19|23489.77|23451.77|10
1620182220000|2021-05-05 02:37:00|23489.67|23451.67|23487.29|23449.29|23489.98|23451.98|23487.29|23449.29|10
1620182230000|2021-05-05 02:37:10|23488.56|23450.56|23484.83|23446.83|23489.85|23451.85|23484.83|23446.83|10
1620182240000|2021-05-05 02:37:20|23483.66|23445.66|23481.24|23443.24|23483.66|23445.66|23480.1|23442.1|10
1620182250000|2021-05-05 02:37:30|23481.29|23443.29|23469.75|23431.75|23481.29|23443.29|23469.75|23431.75|10
1620182260000|2021-05-05 02:37:40|23468.83|23430.83|23468|23430|23469.37|23431.37|23467.48|23429.48|10
1620182270000|2021-05-05 02:37:50|23467.08|23429.08|23468.94|23430.94|23468.94|23430.94|23465.01|23427.01|10
1620182280000|2021-05-05 02:38:00|23468.56|23430.56|23464.91|23426.91|23468.56|23430.56|23464.91|23426.91|10
1620182290000|2021-05-05 02:38:10|23465.54|23427.54|23457.06|23419.06|23465.54|23427.54|23457.06|23419.06|10
1620182300000|2021-05-05 02:38:20|23456.06|23418.06|23453.5|23415.5|23456.06|23418.06|23452.87|23414.87|10
1620182310000|2021-05-05 02:38:30|23454.35|23416.35|23456.62|23418.62|23458.25|23420.25|23453.99|23415.99|10
1620182320000|2021-05-05 02:38:40|23455.36|23417.36|23452.62|23414.62|23455.74|23417.74|23452.62|23414.62|10
1620182330000|2021-05-05 02:38:50|23452.44|23414.44|23446.87|23408.87|23452.44|23414.44|23446.87|23408.87|10
1620182340000|2021-05-05 02:39:00|23447.21|23409.21|23443|23405|23447.77|23409.77|23443|23405|10
1620182350000|2021-05-05 02:39:10|23443.68|23405.68|23434.46|23396.46|23444.55|23406.55|23434.46|23396.46|10
1620182360000|2021-05-05 02:39:20|23433.42|23395.42|23421.29|23383.29|23433.42|23395.42|23421.29|23383.29|10
1620182370000|2021-05-05 02:39:30|23421.77|23383.77|23412.3|23374.3|23422.86|23384.86|23412.3|23374.3|10
1620182380000|2021-05-05 02:39:40|23412.46|23374.46|23409.84|23371.84|23412.46|23374.46|23407.15|23369.15|10
1620182390000|2021-05-05 02:39:50|23409.57|23371.57|23407.35|23369.35|23409.57|23371.57|23405.52|23367.52|10
1620182400000|2021-05-05 02:40:00|23407.74|23369.74|23421.78|23383.78|23422.18|23384.18|23407.74|23369.74|10
1620182410000|2021-05-05 02:40:10|23421.65|23383.65|23419.13|23381.13|23422.71|23384.71|23419.13|23381.13|10
1620182420000|2021-05-05 02:40:20|23419.78|23381.78|23422.73|23384.73|23422.96|23384.96|23419.64|23381.64|10
1620182430000|2021-05-05 02:40:30|23423.54|23385.54|23429.74|23391.74|23430.15|23392.15|23423.54|23385.54|9
1620182440000|2021-05-05 02:40:40|23431.53|23393.53|23430.57|23392.57|23431.53|23393.53|23429.19|23391.19|10
1620182450000|2021-05-05 02:40:50|23430.61|23392.61|23435.11|23397.11|23435.8|23397.8|23430.61|23392.61|10
1620182460000|2021-05-05 02:41:00|23432.98|23394.98|23427.29|23389.29|23432.98|23394.98|23427.29|23389.29|10
1620182470000|2021-05-05 02:41:10|23427.57|23389.57|23421.88|23383.88|23427.57|23389.57|23421.79|23383.79|10
1620182480000|2021-05-05 02:41:20|23422.1|23384.1|23423.41|23385.41|23423.48|23385.48|23422.07|23384.07|10
1620182490000|2021-05-05 02:41:30|23423.1|23385.1|23425.81|23387.81|23425.85|23387.85|23423.1|23385.1|10
1620182500000|2021-05-05 02:41:40|23425.26|23387.26|23424.84|23386.84|23426.14|23388.14|23423.7|23385.7|10
1620182510000|2021-05-05 02:41:50|23424.11|23386.11|23415.75|23377.75|23424.11|23386.11|23415.37|23377.37|10
1620182520000|2021-05-05 02:42:00|23416.04|23378.04|23410.25|23372.25|23416.43|23378.43|23410.25|23372.25|10
1620182530000|2021-05-05 02:42:10|23411.87|23373.87|23410.07|23372.07|23411.87|23373.87|23408.69|23370.69|9
1620182540000|2021-05-05 02:42:20|23410.15|23372.15|23408.55|23370.55|23411.83|23373.83|23408.55|23370.55|10
1620182550000|2021-05-05 02:42:30|23408.72|23370.72|23404.43|23366.43|23409.33|23371.33|23404.43|23366.43|9
1620182560000|2021-05-05 02:42:40|23407.72|23369.72|23412.52|23374.52|23412.52|23374.52|23407.72|23369.72|10
1620182570000|2021-05-05 02:42:50|23412.4|23374.4|23416.82|23378.82|23416.82|23378.82|23412.4|23374.4|10
1620182580000|2021-05-05 02:43:00|23416.55|23378.55|23418.33|23380.33|23418.33|23380.33|23412.02|23374.02|10
1620182590000|2021-05-05 02:43:10|23414.52|23376.52|23415.76|23377.76|23415.76|23377.76|23414.35|23376.35|10
1620182600000|2021-05-05 02:43:20|23418.32|23380.32|23423.19|23385.19|23423.26|23385.26|23418.32|23380.32|10
1620182610000|2021-05-05 02:43:30|23425.36|23387.36|23424.32|23386.32|23426.85|23388.85|23424.32|23386.32|10
1620182620000|2021-05-05 02:43:40|23424.57|23386.57|23422.33|23384.33|23424.81|23386.81|23422.33|23384.33|9
1620182630000|2021-05-05 02:43:50|23421.49|23383.49|23418.09|23380.09|23421.49|23383.49|23417.48|23379.48|10
1620182640000|2021-05-05 02:44:00|23417.76|23379.76|23419.15|23381.15|23419.15|23381.15|23417.76|23379.76|10
1620182650000|2021-05-05 02:44:10|23415.89|23377.89|23413.61|23375.61|23415.89|23377.89|23413.55|23375.55|10
1620182660000|2021-05-05 02:44:20|23413.81|23375.81|23410.2|23372.2|23413.82|23375.82|23410.2|23372.2|10
1620182670000|2021-05-05 02:44:30|23409.62|23371.62|23405.32|23367.32|23409.62|23371.62|23404.44|23366.44|10
1620182680000|2021-05-05 02:44:40|23407.08|23369.08|23401.58|23363.58|23407.08|23369.08|23401.05|23363.05|10
1620182690000|2021-05-05 02:44:50|23402.6|23364.6|23405.46|23367.46|23405.46|23367.46|23402.51|23364.51|10
1620182700000|2021-05-05 02:45:00|23406.24|23368.24|23408.35|23370.35|23408.35|23370.35|23405.94|23367.94|10
1620182710000|2021-05-05 02:45:10|23408.2|23370.2|23416.97|23378.97|23416.97|23378.97|23408.2|23370.2|10
1620182720000|2021-05-05 02:45:20|23420.15|23382.15|23434.63|23396.63|23434.63|23396.63|23420.15|23382.15|10
1620182730000|2021-05-05 02:45:30|23434.58|23396.58|23434.15|23396.15|23435.22|23397.22|23433.57|23395.57|10
1620182740000|2021-05-05 02:45:40|23433.92|23395.92|23432.62|23394.62|23433.92|23395.92|23432.09|23394.09|10
1620182750000|2021-05-05 02:45:50|23432.38|23394.38|23436.66|23398.66|23436.66|23398.66|23432.1|23394.1|9
1620182760000|2021-05-05 02:46:00|23437.75|23399.75|23444.49|23406.49|23445.32|23407.32|23437.75|23399.75|10
1620182770000|2021-05-05 02:46:10|23445.4|23407.4|23446.94|23408.94|23446.94|23408.94|23444.54|23406.54|10
1620182780000|2021-05-05 02:46:20|23451.17|23413.17|23453.34|23415.34|23454.44|23416.44|23450.92|23412.92|10
1620182790000|2021-05-05 02:46:30|23454.25|23416.25|23452.86|23414.86|23455.44|23417.44|23452.48|23414.48|10
1620182800000|2021-05-05 02:46:40|23452.65|23414.65|23447.06|23409.06|23452.65|23414.65|23447.06|23409.06|10
1620182810000|2021-05-05 02:46:50|23447.21|23409.21|23446.21|23408.21|23447.21|23409.21|23445.3|23407.3|10
1620182820000|2021-05-05 02:47:00|23445.56|23407.56|23445.22|23407.22|23447.04|23409.04|23444.72|23406.72|10
1620182830000|2021-05-05 02:47:10|23445.55|23407.55|23443.93|23405.93|23445.55|23407.55|23443.93|23405.93|10
1620182840000|2021-05-05 02:47:20|23443.5|23405.5|23443.88|23405.88|23444.32|23406.32|23443.09|23405.09|10
1620182850000|2021-05-05 02:47:30|23443.16|23405.16|23441.21|23403.21|23443.16|23405.16|23440.84|23402.84|10
1620182860000|2021-05-05 02:47:40|23441.24|23403.24|23441.78|23403.78|23442|23404|23440.66|23402.66|10
1620182870000|2021-05-05 02:47:50|23441.88|23403.88|23443.15|23405.15|23443.15|23405.15|23441.37|23403.37|10
1620182880000|2021-05-05 02:48:00|23442.8|23404.8|23448.84|23410.84|23448.84|23410.84|23442.8|23404.8|10
1620182890000|2021-05-05 02:48:10|23449.78|23411.78|23457.35|23419.35|23457.98|23419.98|23449.78|23411.78|10
1620182900000|2021-05-05 02:48:20|23457.28|23419.28|23459.32|23421.32|23459.79|23421.79|23457.28|23419.28|10
1620182910000|2021-05-05 02:48:30|23460.62|23422.62|23470.44|23432.44|23470.44|23432.44|23460.62|23422.62|10
1620182920000|2021-05-05 02:48:40|23472.63|23434.63|23476.67|23438.67|23477.82|23439.82|23472.63|23434.63|10
1620182930000|2021-05-05 02:48:50|23476|23438|23478.98|23440.98|23478.98|23440.98|23476|23438|10
1620182940000|2021-05-05 02:49:00|23478.74|23440.74|23467.8|23429.8|23478.74|23440.74|23467.8|23429.8|10
1620182950000|2021-05-05 02:49:10|23467.44|23429.44|23462.39|23424.39|23467.44|23429.44|23462.39|23424.39|10
1620182960000|2021-05-05 02:49:20|23462.09|23424.09|23458.71|23420.71|23462.09|23424.09|23457.04|23419.04|10
1620182970000|2021-05-05 02:49:30|23458.48|23420.48|23456.99|23418.99|23459.83|23421.83|23456.99|23418.99|10
1620182980000|2021-05-05 02:49:40|23456.85|23418.85|23454.74|23416.74|23456.85|23418.85|23454.74|23416.74|10
1620182990000|2021-05-05 02:49:50|23452.85|23414.85|23450.7|23412.7|23452.85|23414.85|23450.62|23412.62|10
1620183000000|2021-05-05 02:50:00|23450.37|23412.37|23448.05|23410.05|23450.44|23412.44|23448.05|23410.05|10
1620183010000|2021-05-05 02:50:10|23447.57|23409.57|23444.56|23406.56|23447.57|23409.57|23443.85|23405.85|10
1620183020000|2021-05-05 02:50:20|23444.98|23406.98|23441.77|23403.77|23446.1|23408.1|23441.77|23403.77|10
1620183030000|2021-05-05 02:50:30|23440.79|23402.79|23415.97|23377.97|23440.79|23402.79|23415.44|23377.44|10
1620183040000|2021-05-05 02:50:40|23415.62|23377.62|23409.74|23371.74|23415.62|23377.62|23409.43|23371.43|10
1620183050000|2021-05-05 02:50:50|23408.75|23370.75|23410.04|23372.04|23410.91|23372.91|23408.54|23370.54|10
1620183060000|2021-05-05 02:51:00|23408.55|23370.55|23404.27|23366.27|23408.9|23370.9|23403.08|23365.08|9
1620183070000|2021-05-05 02:51:10|23403.25|23365.25|23392.65|23354.65|23403.25|23365.25|23392.65|23354.65|10
1620183080000|2021-05-05 02:51:20|23389.33|23351.33|23377.73|23339.73|23389.33|23351.33|23377.73|23339.73|10
1620183090000|2021-05-05 02:51:30|23378.37|23340.37|23380.42|23342.42|23380.42|23342.42|23378.37|23340.37|10
1620183100000|2021-05-05 02:51:40|23379.56|23341.56|23378.4|23340.4|23380.52|23342.52|23377.11|23339.11|10
1620183110000|2021-05-05 02:51:50|23379.58|23341.58|23384.4|23346.4|23384.4|23346.4|23376.9|23338.9|10
1620183120000|2021-05-05 02:52:00|23384.58|23346.58|23410.42|23372.42|23410.42|23372.42|23384.58|23346.58|10
1620183130000|2021-05-05 02:52:10|23411.5|23373.5|23415.89|23377.89|23415.89|23377.89|23410.06|23372.06|10
1620183140000|2021-05-05 02:52:20|23416.61|23378.61|23417.93|23379.93|23418.19|23380.19|23416.61|23378.61|10
1620183150000|2021-05-05 02:52:30|23418.8|23380.8|23415.86|23377.86|23418.99|23380.99|23415.86|23377.86|10
1620183160000|2021-05-05 02:52:40|23414.84|23376.84|23404.8|23366.8|23414.84|23376.84|23404.8|23366.8|10
1620183170000|2021-05-05 02:52:50|23404.13|23366.13|23393.51|23355.51|23404.13|23366.13|23393.51|23355.51|10
1620183180000|2021-05-05 02:53:00|23392.72|23354.72|23387.25|23349.25|23393.87|23355.87|23387.25|23349.25|10
1620183190000|2021-05-05 02:53:10|23386.81|23348.81|23387.37|23349.37|23390.13|23352.13|23385.65|23347.65|10
1620183200000|2021-05-05 02:53:20|23386.73|23348.73|23377.78|23339.78|23386.77|23348.77|23377.78|23339.78|10
1620183210000|2021-05-05 02:53:30|23377.15|23339.15|23371.65|23333.65|23377.15|23339.15|23371.62|23333.62|10
1620183220000|2021-05-05 02:53:40|23371.91|23333.91|23367.94|23329.94|23373.4|23335.4|23367.94|23329.94|10
1620183230000|2021-05-05 02:53:50|23367.5|23329.5|23361.71|23323.71|23367.5|23329.5|23361.71|23323.71|10
1620183240000|2021-05-05 02:54:00|23361.73|23323.73|23354.46|23316.46|23361.73|23323.73|23354.46|23316.46|10
1620183250000|2021-05-05 02:54:10|23353.7|23315.7|23357.49|23319.49|23357.49|23319.49|23353.7|23315.7|10
1620183260000|2021-05-05 02:54:20|23358.83|23320.83|23365.15|23327.15|23365.15|23327.15|23358.83|23320.83|10
1620183270000|2021-05-05 02:54:30|23365.54|23327.54|23364.16|23326.16|23366.48|23328.48|23364.16|23326.16|10
1620183280000|2021-05-05 02:54:40|23363.71|23325.71|23365.72|23327.72|23366.4|23328.4|23362.53|23324.53|10
1620183290000|2021-05-05 02:54:50|23365.51|23327.51|23364.29|23326.29|23366.62|23328.62|23364.29|23326.29|10
1620183300000|2021-05-05 02:55:00|23363.56|23325.56|23362.74|23324.74|23363.56|23325.56|23360.84|23322.84|10
1620183310000|2021-05-05 02:55:10|23363.02|23325.02|23364.64|23326.64|23364.64|23326.64|23363.02|23325.02|10
1620183320000|2021-05-05 02:55:20|23364.57|23326.57|23374.35|23336.35|23374.35|23336.35|23364.48|23326.48|10
1620183330000|2021-05-05 02:55:30|23374.71|23336.71|23394.64|23356.64|23394.64|23356.64|23374.71|23336.71|10
1620183340000|2021-05-05 02:55:40|23395.26|23357.26|23399.41|23361.41|23399.41|23361.41|23395.26|23357.26|10
1620183350000|2021-05-05 02:55:50|23400.83|23362.83|23399.1|23361.1|23401.75|23363.75|23399.1|23361.1|10
1620183360000|2021-05-05 02:56:00|23397.57|23359.57|23403|23365|23403.98|23365.98|23397.57|23359.57|10
1620183370000|2021-05-05 02:56:10|23402.15|23364.15|23404.76|23366.76|23404.76|23366.76|23400.58|23362.58|10
1620183380000|2021-05-05 02:56:20|23403.79|23365.79|23415.46|23377.46|23415.46|23377.46|23403.79|23365.79|10
1620183390000|2021-05-05 02:56:30|23416.07|23378.07|23415.05|23377.05|23417.27|23379.27|23415.05|23377.05|10
1620183400000|2021-05-05 02:56:40|23414.37|23376.37|23408.35|23370.35|23414.37|23376.37|23408.35|23370.35|10
1620183410000|2021-05-05 02:56:50|23406.89|23368.89|23404.79|23366.79|23406.89|23368.89|23404.2|23366.2|10
1620183420000|2021-05-05 02:57:00|23404.33|23366.33|23393.45|23355.45|23404.33|23366.33|23391.77|23353.77|10
1620183430000|2021-05-05 02:57:10|23392.99|23354.99|23392.2|23354.2|23393.23|23355.23|23391.8|23353.8|10
1620183440000|2021-05-05 02:57:20|23393.58|23355.58|23396.27|23358.27|23397.26|23359.26|23393.58|23355.58|10
1620183450000|2021-05-05 02:57:30|23395.52|23357.52|23393.48|23355.48|23395.73|23357.73|23393.1|23355.1|9
1620183460000|2021-05-05 02:57:40|23393.15|23355.15|23392.53|23354.53|23393.91|23355.91|23391.93|23353.93|9
1620183470000|2021-05-05 02:57:50|23391.96|23353.96|23392.79|23354.79|23393.07|23355.07|23390.24|23352.24|10
1620183480000|2021-05-05 02:58:00|23389.25|23351.25|23390.94|23352.94|23391.21|23353.21|23389.25|23351.25|10
1620183490000|2021-05-05 02:58:10|23391.01|23353.01|23389.19|23351.19|23391.01|23353.01|23388.63|23350.63|10
1620183500000|2021-05-05 02:58:20|23388.31|23350.31|23390.52|23352.52|23391.37|23353.37|23388.31|23350.31|10
1620183510000|2021-05-05 02:58:30|23390.31|23352.31|23390.76|23352.76|23390.76|23352.76|23389.03|23351.03|10
1620183520000|2021-05-05 02:58:40|23391.37|23353.37|23391.04|23353.04|23391.37|23353.37|23390.09|23352.09|10
1620183530000|2021-05-05 02:58:50|23391|23353|23392.39|23354.39|23392.67|23354.67|23391|23353|10
1620183540000|2021-05-05 02:59:00|23392.26|23354.26|23398.68|23360.68|23398.68|23360.68|23392.21|23354.21|10
1620183550000|2021-05-05 02:59:10|23399.38|23361.38|23406.29|23368.29|23406.29|23368.29|23398.81|23360.81|10
1620183560000|2021-05-05 02:59:20|23406.24|23368.24|23409.36|23371.36|23409.98|23371.98|23406.24|23368.24|10
1620183570000|2021-05-05 02:59:30|23408.98|23370.98|23412.36|23374.36|23412.36|23374.36|23408.36|23370.36|10
1620183580000|2021-05-05 02:59:40|23412.69|23374.69|23413.94|23375.94|23413.94|23375.94|23412.36|23374.36|10
1620183590000|2021-05-05 02:59:50|23413.93|23375.93|23416.49|23378.49|23416.62|23378.62|23413.93|23375.93|10
1620183600000|2021-05-05 03:00:00|23416.61|23378.61|23413.05|23375.05|23416.61|23378.61|23413.05|23375.05|10
1620183610000|2021-05-05 03:00:10|23410.88|23372.88|23410.78|23372.78|23411.71|23373.71|23409.36|23371.36|10
1620183620000|2021-05-05 03:00:20|23410.74|23372.74|23408.27|23370.27|23413.83|23375.83|23406.79|23368.79|10
1620183630000|2021-05-05 03:00:30|23412.03|23374.03|23425.8|23387.8|23425.8|23387.8|23412.03|23374.03|10
1620183640000|2021-05-05 03:00:40|23427.9|23389.9|23433.36|23395.36|23433.36|23395.36|23427.9|23389.9|10
1620183650000|2021-05-05 03:00:50|23432.51|23394.51|23430.72|23392.72|23433.08|23395.08|23430.11|23392.11|10
1620183660000|2021-05-05 03:01:00|23430.38|23392.38|23430.44|23392.44|23430.54|23392.54|23429.5|23391.5|10
1620183670000|2021-05-05 03:01:10|23430.75|23392.75|23424.25|23386.25|23430.75|23392.75|23424.25|23386.25|10
1620183680000|2021-05-05 03:01:20|23423.01|23385.01|23415.55|23377.55|23423.01|23385.01|23415.55|23377.55|10
1620183690000|2021-05-05 03:01:30|23416.13|23378.13|23410.25|23372.25|23416.31|23378.31|23410.25|23372.25|10
1620183700000|2021-05-05 03:01:40|23409.84|23371.84|23407.98|23369.98|23409.84|23371.84|23406.97|23368.97|10
1620183710000|2021-05-05 03:01:50|23407.58|23369.58|23411.8|23373.8|23411.8|23373.8|23407.58|23369.58|10
1620183720000|2021-05-05 03:02:00|23412.14|23374.14|23412.34|23374.34|23412.95|23374.95|23411.25|23373.25|10
1620183730000|2021-05-05 03:02:10|23412.87|23374.87|23418.04|23380.04|23418.04|23380.04|23412.35|23374.35|10
1620183740000|2021-05-05 03:02:20|23417.72|23379.72|23427.89|23389.89|23427.89|23389.89|23417.72|23379.72|10
1620183750000|2021-05-05 03:02:30|23428.52|23390.52|23438.84|23400.84|23438.84|23400.84|23427.67|23389.67|10
1620183760000|2021-05-05 03:02:40|23439.26|23401.26|23450.99|23412.99|23450.99|23412.99|23439.26|23401.26|10
1620183770000|2021-05-05 03:02:50|23450.72|23412.72|23454.71|23416.71|23454.71|23416.71|23450.72|23412.72|10
1620183780000|2021-05-05 03:03:00|23455.33|23417.33|23456.89|23418.89|23456.89|23418.89|23455.33|23417.33|10
1620183790000|2021-05-05 03:03:10|23457.05|23419.05|23462.14|23424.14|23463.76|23425.76|23457.05|23419.05|9
1620183800000|2021-05-05 03:03:20|23462.08|23424.08|23466.51|23428.51|23467.74|23429.74|23462.08|23424.08|10
1620183810000|2021-05-05 03:03:30|23466.82|23428.82|23466.35|23428.35|23466.82|23428.82|23463.95|23425.95|9
1620183820000|2021-05-05 03:03:40|23467.51|23429.51|23469.07|23431.07|23471.04|23433.04|23467.51|23429.51|10
1620183830000|2021-05-05 03:03:50|23468.21|23430.21|23467.23|23429.23|23469.04|23431.04|23467.23|23429.23|10
1620183840000|2021-05-05 03:04:00|23466.71|23428.71|23459.86|23421.86|23466.71|23428.71|23459.86|23421.86|10
1620183850000|2021-05-05 03:04:10|23459.55|23421.55|23455.26|23417.26|23459.55|23421.55|23454.27|23416.27|10
1620183860000|2021-05-05 03:04:20|23453.28|23415.28|23434.89|23396.89|23453.28|23415.28|23434.89|23396.89|10
1620183870000|2021-05-05 03:04:30|23433.23|23395.23|23415.75|23377.75|23433.23|23395.23|23415.75|23377.75|10
1620183880000|2021-05-05 03:04:40|23412.92|23374.92|23405.82|23367.82|23412.92|23374.92|23405.82|23367.82|10
1620183890000|2021-05-05 03:04:50|23405.09|23367.09|23399.52|23361.52|23405.09|23367.09|23399.52|23361.52|10
1620183900000|2021-05-05 03:05:00|23399.28|23361.28|23398.57|23360.57|23399.78|23361.78|23397.94|23359.94|10
1620183910000|2021-05-05 03:05:10|23399.57|23361.57|23398.96|23360.96|23399.57|23361.57|23396.4|23358.4|9
1620183920000|2021-05-05 03:05:20|23399.1|23361.1|23405.7|23367.7|23405.7|23367.7|23399.09|23361.09|10
1620183930000|2021-05-05 03:05:30|23406.2|23368.2|23418.72|23380.72|23418.72|23380.72|23406.2|23368.2|10
1620183940000|2021-05-05 03:05:40|23419.81|23381.81|23428.69|23390.69|23428.69|23390.69|23419.81|23381.81|10
1620183950000|2021-05-05 03:05:50|23428.09|23390.09|23430.11|23392.11|23430.18|23392.18|23427.26|23389.26|10
1620183960000|2021-05-05 03:06:00|23430.96|23392.96|23425.06|23387.06|23432.77|23394.77|23425.06|23387.06|10
1620183970000|2021-05-05 03:06:10|23425.69|23387.69|23421.48|23383.48|23425.72|23387.72|23420.44|23382.44|10
1620183980000|2021-05-05 03:06:20|23420.2|23382.2|23417.73|23379.73|23420.2|23382.2|23417.43|23379.43|10
1620183990000|2021-05-05 03:06:30|23417.09|23379.09|23415.95|23377.95|23418.36|23380.36|23415.95|23377.95|10
1620184000000|2021-05-05 03:06:40|23414.25|23376.25|23405.39|23367.39|23414.25|23376.25|23405.39|23367.39|10
1620184010000|2021-05-05 03:06:50|23403.97|23365.97|23397.99|23359.99|23403.97|23365.97|23397.99|23359.99|10
1620184020000|2021-05-05 03:07:00|23397.03|23359.03|23388.72|23350.72|23397.03|23359.03|23388.56|23350.56|10
1620184030000|2021-05-05 03:07:10|23388.3|23350.3|23388.43|23350.43|23389.39|23351.39|23388.3|23350.3|10
1620184040000|2021-05-05 03:07:20|23388.15|23350.15|23388.64|23350.64|23389.34|23351.34|23387.63|23349.63|10
1620184050000|2021-05-05 03:07:30|23388.86|23350.86|23386.3|23348.3|23389.65|23351.65|23386.3|23348.3|10
1620184060000|2021-05-05 03:07:40|23386.12|23348.12|23386.4|23348.4|23386.4|23348.4|23385.23|23347.23|10
1620184070000|2021-05-05 03:07:50|23386.14|23348.14|23391.3|23353.3|23391.3|23353.3|23386.14|23348.14|10
1620184080000|2021-05-05 03:08:00|23392.3|23354.3|23400.06|23362.06|23400.06|23362.06|23391.52|23353.52|10
1620184090000|2021-05-05 03:08:10|23399.76|23361.76|23399.53|23361.53|23402.27|23364.27|23399.53|23361.53|10
1620184100000|2021-05-05 03:08:20|23398.35|23360.35|23395.87|23357.87|23398.35|23360.35|23395.71|23357.71|10
1620184110000|2021-05-05 03:08:30|23397.93|23359.93|23392.83|23354.83|23397.93|23359.93|23392.83|23354.83|10
1620184120000|2021-05-05 03:08:40|23391.34|23353.34|23390.23|23352.23|23391.61|23353.61|23388.93|23350.93|10
1620184130000|2021-05-05 03:08:50|23390.39|23352.39|23386.11|23348.11|23390.39|23352.39|23385.24|23347.24|10
1620184140000|2021-05-05 03:09:00|23386.15|23348.15|23395.69|23357.69|23395.69|23357.69|23384.69|23346.69|10
1620184150000|2021-05-05 03:09:10|23396.03|23358.03|23398.5|23360.5|23398.74|23360.74|23395.42|23357.42|9
1620184160000|2021-05-05 03:09:20|23398.64|23360.64|23395.14|23357.14|23398.68|23360.68|23394.79|23356.79|10
1620184170000|2021-05-05 03:09:30|23395.39|23357.39|23398.07|23360.07|23398.07|23360.07|23392.45|23354.45|10
1620184180000|2021-05-05 03:09:40|23398.2|23360.2|23400.05|23362.05|23400.96|23362.96|23397.91|23359.91|10
1620184190000|2021-05-05 03:09:50|23399.8|23361.8|23390.84|23352.84|23400.29|23362.29|23390.84|23352.84|10
1620184200000|2021-05-05 03:10:00|23390.7|23352.7|23387.62|23349.62|23390.7|23352.7|23386.35|23348.35|10
1620184210000|2021-05-05 03:10:10|23388.43|23350.43|23385.07|23347.07|23388.56|23350.56|23384.15|23346.15|10
1620184220000|2021-05-05 03:10:20|23384.8|23346.8|23378.04|23340.04|23384.8|23346.8|23378.04|23340.04|10
1620184230000|2021-05-05 03:10:30|23378.6|23340.6|23368.13|23330.13|23378.6|23340.6|23368.13|23330.13|10
1620184240000|2021-05-05 03:10:40|23367.45|23329.45|23357.76|23319.76|23367.45|23329.45|23356.49|23318.49|10
1620184250000|2021-05-05 03:10:50|23356.9|23318.9|23348.26|23310.26|23356.9|23318.9|23348.26|23310.26|10
1620184260000|2021-05-05 03:11:00|23341.87|23303.87|23318.89|23280.89|23341.87|23303.87|23318.89|23280.89|10
1620184270000|2021-05-05 03:11:10|23312.92|23274.92|23295.92|23257.92|23312.92|23274.92|23295.92|23257.92|10
1620184280000|2021-05-05 03:11:20|23294.01|23256.01|23287.06|23249.06|23297.15|23259.15|23287.06|23249.06|10
1620184290000|2021-05-05 03:11:30|23284.42|23246.42|23293.2|23255.2|23294.14|23256.14|23284.42|23246.42|10
1620184300000|2021-05-05 03:11:40|23294.37|23256.37|23291.54|23253.54|23295.26|23257.26|23290.93|23252.93|10
1620184310000|2021-05-05 03:11:50|23292.08|23254.08|23290.06|23252.06|23292.76|23254.76|23289.91|23251.91|10
1620184320000|2021-05-05 03:12:00|23289.69|23251.69|23287.54|23249.54|23289.69|23251.69|23287.47|23249.47|10
1620184330000|2021-05-05 03:12:10|23287.64|23249.64|23291.09|23253.09|23291.09|23253.09|23286.63|23248.63|10
1620184340000|2021-05-05 03:12:20|23290.53|23252.53|23289.63|23251.63|23291.69|23253.69|23288.18|23250.18|10
1620184350000|2021-05-05 03:12:30|23289.3|23251.3|23287.11|23249.11|23290.56|23252.56|23287.02|23249.02|10
1620184360000|2021-05-05 03:12:40|23285.68|23247.68|23272.09|23234.09|23285.68|23247.68|23272.09|23234.09|10
1620184370000|2021-05-05 03:12:50|23272.96|23234.96|23274.22|23236.22|23275.92|23237.92|23272.64|23234.64|10
1620184380000|2021-05-05 03:13:00|23272.46|23234.46|23268.97|23230.97|23272.73|23234.73|23268.1|23230.1|10
1620184390000|2021-05-05 03:13:10|23266.41|23228.41|23265.52|23227.52|23267.68|23229.68|23265.52|23227.52|10
1620184400000|2021-05-05 03:13:20|23265.72|23227.72|23263.31|23225.31|23265.79|23227.79|23262.33|23224.33|10
1620184410000|2021-05-05 03:13:30|23264.11|23226.11|23268.8|23230.8|23268.88|23230.88|23264.11|23226.11|10
1620184420000|2021-05-05 03:13:40|23270.25|23232.25|23272.4|23234.4|23273.85|23235.85|23270.25|23232.25|10
1620184430000|2021-05-05 03:13:50|23271.06|23233.06|23283.25|23245.25|23283.25|23245.25|23271.06|23233.06|10
1620184440000|2021-05-05 03:14:00|23285.49|23247.49|23290.3|23252.3|23291.19|23253.19|23285.49|23247.49|10
1620184450000|2021-05-05 03:14:10|23291.52|23253.52|23295.38|23257.38|23295.38|23257.38|23290.6|23252.6|10
1620184460000|2021-05-05 03:14:20|23294.99|23256.99|23303.62|23265.62|23303.73|23265.73|23294.99|23256.99|10
1620184470000|2021-05-05 03:14:30|23305.13|23267.13|23312.01|23274.01|23312.01|23274.01|23305.13|23267.13|10
1620184480000|2021-05-05 03:14:40|23312.5|23274.5|23313.61|23275.61|23314.15|23276.15|23312.45|23274.45|10
1620184490000|2021-05-05 03:14:50|23311.89|23273.89|23307.51|23269.51|23311.89|23273.89|23306.84|23268.84|10
1620184500000|2021-05-05 03:15:00|23304.3|23266.3|23291.03|23253.03|23304.3|23266.3|23291.03|23253.03|10
1620184510000|2021-05-05 03:15:10|23290.43|23252.43|23280.95|23242.95|23290.43|23252.43|23280.8|23242.8|10
1620184520000|2021-05-05 03:15:20|23278.69|23240.69|23275.36|23237.36|23278.69|23240.69|23275.36|23237.36|10
1620184530000|2021-05-05 03:15:30|23274.63|23236.63|23283.14|23245.14|23283.14|23245.14|23273.58|23235.58|10
1620184540000|2021-05-05 03:15:40|23286.38|23248.38|23298.04|23260.04|23298.04|23260.04|23286.38|23248.38|10
1620184550000|2021-05-05 03:15:50|23298.86|23260.86|23298.06|23260.06|23299.63|23261.63|23296.95|23258.95|10
1620184560000|2021-05-05 03:16:00|23295.85|23257.85|23297.98|23259.98|23298.23|23260.23|23295.75|23257.75|10
1620184570000|2021-05-05 03:16:10|23299.14|23261.14|23302.7|23264.7|23302.7|23264.7|23299.14|23261.14|10
1620184580000|2021-05-05 03:16:20|23304.55|23266.55|23310.46|23272.46|23310.46|23272.46|23304.55|23266.55|10
1620184590000|2021-05-05 03:16:30|23311.09|23273.09|23322.67|23284.67|23322.67|23284.67|23310.61|23272.61|10
1620184600000|2021-05-05 03:16:40|23322.24|23284.24|23323.14|23285.14|23324.78|23286.78|23321.7|23283.7|10
1620184610000|2021-05-05 03:16:50|23325.39|23287.39|23327.49|23289.49|23328.03|23290.03|23325.39|23287.39|10
1620184620000|2021-05-05 03:17:00|23327.36|23289.36|23323.04|23285.04|23327.36|23289.36|23323.04|23285.04|10
1620184630000|2021-05-05 03:17:10|23322.43|23284.43|23319.61|23281.61|23322.43|23284.43|23319.61|23281.61|10
1620184640000|2021-05-05 03:17:20|23320.49|23282.49|23319.3|23281.3|23320.49|23282.49|23318.99|23280.99|10
1620184650000|2021-05-05 03:17:30|23319.9|23281.9|23315.23|23277.23|23319.9|23281.9|23315.23|23277.23|10
1620184660000|2021-05-05 03:17:40|23314.54|23276.54|23311.93|23273.93|23314.94|23276.94|23311.93|23273.93|9
1620184670000|2021-05-05 03:17:50|23311.14|23273.14|23304.77|23266.77|23311.14|23273.14|23304.35|23266.35|10
1620184680000|2021-05-05 03:18:00|23305.16|23267.16|23302.14|23264.14|23305.34|23267.34|23302.14|23264.14|10
1620184690000|2021-05-05 03:18:10|23299.12|23261.12|23297|23259|23299.12|23261.12|23296.5|23258.5|10
1620184700000|2021-05-05 03:18:20|23296.96|23258.96|23300.01|23262.01|23300.01|23262.01|23296.96|23258.96|10
1620184710000|2021-05-05 03:18:30|23300.45|23262.45|23313.45|23275.45|23313.45|23275.45|23299.98|23261.98|10
1620184720000|2021-05-05 03:18:40|23316.03|23278.03|23315.29|23277.29|23317.36|23279.36|23314.73|23276.73|10
1620184730000|2021-05-05 03:18:50|23315.11|23277.11|23311.38|23273.38|23316.12|23278.12|23311.38|23273.38|10
1620184740000|2021-05-05 03:19:00|23311.39|23273.39|23306.52|23268.52|23311.39|23273.39|23306.52|23268.52|10
1620184750000|2021-05-05 03:19:10|23306.28|23268.28|23286.9|23248.9|23306.28|23268.28|23286.9|23248.9|10
1620184760000|2021-05-05 03:19:20|23285.95|23247.95|23284.77|23246.77|23285.95|23247.95|23283.74|23245.74|10
1620184770000|2021-05-05 03:19:30|23283.91|23245.91|23276.54|23238.54|23283.91|23245.91|23276.54|23238.54|10
1620184780000|2021-05-05 03:19:40|23274.99|23236.99|23274.24|23236.24|23275.91|23237.91|23273.35|23235.35|10
1620184790000|2021-05-05 03:19:50|23273.96|23235.96|23271.01|23233.01|23273.96|23235.96|23270.05|23232.05|10
1620184800000|2021-05-05 03:20:00|23268.32|23230.32|23268.74|23230.74|23269.11|23231.11|23266.84|23228.84|10
1620184810000|2021-05-05 03:20:10|23266.48|23228.48|23266.41|23228.41|23266.48|23228.48|23265.05|23227.05|10
1620184820000|2021-05-05 03:20:20|23265.4|23227.4|23269.4|23231.4|23269.4|23231.4|23263.47|23225.47|10
1620184830000|2021-05-05 03:20:30|23270.59|23232.59|23271.21|23233.21|23271.58|23233.58|23268.97|23230.97|10
1620184840000|2021-05-05 03:20:40|23274.11|23236.11|23287.89|23249.89|23287.89|23249.89|23274.11|23236.11|10
1620184850000|2021-05-05 03:20:50|23291.14|23253.14|23301.66|23263.66|23302.43|23264.43|23291.14|23253.14|10
1620184860000|2021-05-05 03:21:00|23301.78|23263.78|23303.14|23265.14|23303.14|23265.14|23301.78|23263.78|10
1620184870000|2021-05-05 03:21:10|23301.77|23263.77|23300.8|23262.8|23303.25|23265.25|23300.8|23262.8|10
1620184880000|2021-05-05 03:21:20|23299.93|23261.93|23297.15|23259.15|23302.17|23264.17|23297.15|23259.15|10
1620184890000|2021-05-05 03:21:30|23297.42|23259.42|23304.79|23266.79|23305.21|23267.21|23297.42|23259.42|10
1620184900000|2021-05-05 03:21:40|23306.17|23268.17|23303.57|23265.57|23309.24|23271.24|23303.57|23265.57|10
1620184910000|2021-05-05 03:21:50|23305.07|23267.07|23306.18|23268.18|23306.19|23268.19|23304.05|23266.05|10
1620184920000|2021-05-05 03:22:00|23306.33|23268.33|23305.7|23267.7|23307.84|23269.84|23305.7|23267.7|10
1620184930000|2021-05-05 03:22:10|23303.86|23265.86|23289.93|23251.93|23303.86|23265.86|23289.93|23251.93|10
1620184940000|2021-05-05 03:22:20|23288.93|23250.93|23281.18|23243.18|23288.93|23250.93|23279.9|23241.9|10
1620184950000|2021-05-05 03:22:30|23277.24|23239.24|23267.04|23229.04|23277.24|23239.24|23267.04|23229.04|10
1620184960000|2021-05-05 03:22:40|23267.88|23229.88|23267.59|23229.59|23268.41|23230.41|23266.06|23228.06|10
1620184970000|2021-05-05 03:22:50|23266.08|23228.08|23260.76|23222.76|23266.08|23228.08|23259.64|23221.64|10
1620184980000|2021-05-05 03:23:00|23259.43|23221.43|23264.87|23226.87|23264.87|23226.87|23259.43|23221.43|10
1620184990000|2021-05-05 03:23:10|23264.79|23226.79|23276.89|23238.89|23276.89|23238.89|23264.79|23226.79|10
1620185000000|2021-05-05 03:23:20|23277.89|23239.89|23286.11|23248.11|23286.11|23248.11|23277.89|23239.89|10
1620185010000|2021-05-05 03:23:30|23286.93|23248.93|23293.48|23255.48|23293.48|23255.48|23286.93|23248.93|10
1620185020000|2021-05-05 03:23:40|23294.23|23256.23|23296.07|23258.07|23296.07|23258.07|23293.76|23255.76|10
1620185030000|2021-05-05 03:23:50|23296.23|23258.23|23297.24|23259.24|23297.24|23259.24|23294.64|23256.64|10
1620185040000|2021-05-05 03:24:00|23297.01|23259.01|23294.56|23256.56|23297.01|23259.01|23294.56|23256.56|10
1620185050000|2021-05-05 03:24:10|23295.16|23257.16|23292.87|23254.87|23296.03|23258.03|23292.87|23254.87|10
1620185060000|2021-05-05 03:24:20|23293.34|23255.34|23288.66|23250.66|23296.34|23258.34|23288.22|23250.22|10
1620185070000|2021-05-05 03:24:30|23289.5|23251.5|23288.98|23250.98|23291.01|23253.01|23288.07|23250.07|10
1620185080000|2021-05-05 03:24:40|23289.4|23251.4|23282.7|23244.7|23289.4|23251.4|23282.7|23244.7|10
1620185090000|2021-05-05 03:24:50|23296.19|23258.19|23277.66|23239.66|23296.19|23258.19|23277.66|23239.66|10
1620185100000|2021-05-05 03:25:00|23277.24|23239.24|23281.19|23243.19|23282.32|23244.32|23277.24|23239.24|10
1620185110000|2021-05-05 03:25:10|23280.12|23242.12|23281.25|23243.25|23284.12|23246.12|23280.12|23242.12|10
1620185120000|2021-05-05 03:25:20|23280.82|23242.82|23282.12|23244.12|23282.45|23244.45|23280.75|23242.75|10
1620185130000|2021-05-05 03:25:30|23282.49|23244.49|23283.18|23245.18|23283.18|23245.18|23281.36|23243.36|10
1620185140000|2021-05-05 03:25:40|23282.9|23244.9|23286.65|23248.65|23286.65|23248.65|23282.9|23244.9|10
1620185150000|2021-05-05 03:25:50|23286.59|23248.59|23288.3|23250.3|23288.3|23250.3|23286.52|23248.52|10
1620185160000|2021-05-05 03:26:00|23289.27|23251.27|23296.6|23258.6|23296.6|23258.6|23289.09|23251.09|10
1620185170000|2021-05-05 03:26:10|23297.35|23259.35|23316.56|23278.56|23316.56|23278.56|23297.35|23259.35|10
1620185180000|2021-05-05 03:26:20|23316.74|23278.74|23324.41|23286.41|23324.41|23286.41|23316.13|23278.13|10
1620185190000|2021-05-05 03:26:30|23324.22|23286.22|23322.24|23284.24|23324.24|23286.24|23321.41|23283.41|10
1620185200000|2021-05-05 03:26:40|23322.25|23284.25|23321.43|23283.43|23322.25|23284.25|23320.18|23282.18|10
1620185210000|2021-05-05 03:26:50|23321.14|23283.14|23317.92|23279.92|23321.73|23283.73|23317.92|23279.92|10
1620185220000|2021-05-05 03:27:00|23318.36|23280.36|23310.88|23272.88|23318.36|23280.36|23310.7|23272.7|10
1620185230000|2021-05-05 03:27:10|23307.53|23269.53|23302.98|23264.98|23307.89|23269.89|23302.98|23264.98|10
1620185240000|2021-05-05 03:27:20|23301.07|23263.07|23295.78|23257.78|23301.69|23263.69|23295.78|23257.78|10
1620185250000|2021-05-05 03:27:30|23295.5|23257.5|23296.02|23258.02|23297.15|23259.15|23295.05|23257.05|10
1620185260000|2021-05-05 03:27:40|23294.67|23256.67|23296.89|23258.89|23297.36|23259.36|23294.62|23256.62|10
1620185270000|2021-05-05 03:27:50|23296.41|23258.41|23289.86|23251.86|23296.41|23258.41|23289.49|23251.49|10
1620185280000|2021-05-05 03:28:00|23289.99|23251.99|23291.62|23253.62|23292.1|23254.1|23289.37|23251.37|10
1620185290000|2021-05-05 03:28:10|23291.4|23253.4|23287.21|23249.21|23291.4|23253.4|23286.63|23248.63|10
1620185300000|2021-05-05 03:28:20|23284.62|23246.62|23281.61|23243.61|23284.62|23246.62|23281.52|23243.52|10
1620185310000|2021-05-05 03:28:30|23279.33|23241.33|23275.21|23237.21|23279.95|23241.95|23275.21|23237.21|10
1620185320000|2021-05-05 03:28:40|23274.52|23236.52|23268.94|23230.94|23274.52|23236.52|23268.94|23230.94|10
1620185330000|2021-05-05 03:28:50|23269.01|23231.01|23269.5|23231.5|23269.5|23231.5|23267.17|23229.17|10
1620185340000|2021-05-05 03:29:00|23270.01|23232.01|23270.11|23232.11|23270.38|23232.38|23269.77|23231.77|10
1620185350000|2021-05-05 03:29:10|23269.79|23231.79|23273.02|23235.02|23273.02|23235.02|23269.5|23231.5|10
1620185360000|2021-05-05 03:29:20|23273.54|23235.54|23271.81|23233.81|23274.24|23236.24|23271.79|23233.79|9
1620185370000|2021-05-05 03:29:30|23271.51|23233.51|23272.03|23234.03|23272.11|23234.11|23271.22|23233.22|10
1620185380000|2021-05-05 03:29:40|23272.01|23234.01|23272.86|23234.86|23273.41|23235.41|23272.01|23234.01|10
1620185390000|2021-05-05 03:29:50|23272.61|23234.61|23269.48|23231.48|23272.72|23234.72|23268.75|23230.75|10
1620185400000|2021-05-05 03:30:00|23268.49|23230.49|23268.49|23230.49|23268.56|23230.56|23266.86|23228.86|10
1620185410000|2021-05-05 03:30:10|23262.29|23224.29|23261.95|23223.95|23265.76|23227.76|23261.68|23223.68|10
1620185420000|2021-05-05 03:30:20|23265.19|23227.19|23262.99|23224.99|23265.87|23227.87|23261.21|23223.21|10
1620185430000|2021-05-05 03:30:30|23264.06|23226.06|23279.37|23241.37|23279.37|23241.37|23264.06|23226.06|10
1620185440000|2021-05-05 03:30:40|23283.4|23245.4|23289.1|23251.1|23290.7|23252.7|23283.4|23245.4|10
1620185450000|2021-05-05 03:30:50|23290.06|23252.06|23303.15|23265.15|23303.15|23265.15|23290.06|23252.06|10
1620185460000|2021-05-05 03:31:00|23304.83|23266.83|23313.32|23275.32|23313.32|23275.32|23304.83|23266.83|10
1620185470000|2021-05-05 03:31:10|23313.67|23275.67|23329.88|23291.88|23329.88|23291.88|23313.67|23275.67|10
1620185480000|2021-05-05 03:31:20|23331.6|23293.6|23331.64|23293.64|23333.69|23295.69|23330.35|23292.35|10
1620185490000|2021-05-05 03:31:30|23332.38|23294.38|23338.02|23300.02|23338.02|23300.02|23332.38|23294.38|10
1620185500000|2021-05-05 03:31:40|23338.58|23300.58|23340.75|23302.75|23340.75|23302.75|23337.11|23299.11|10
1620185510000|2021-05-05 03:31:50|23339.75|23301.75|23335.85|23297.85|23339.75|23301.75|23334.59|23296.59|10
1620185520000|2021-05-05 03:32:00|23336.11|23298.11|23335.09|23297.09|23337.78|23299.78|23334.33|23296.33|10
1620185530000|2021-05-05 03:32:10|23334.32|23296.32|23333.42|23295.42|23334.32|23296.32|23332.13|23294.13|10
1620185540000|2021-05-05 03:32:20|23333.45|23295.45|23338.99|23300.99|23338.99|23300.99|23333.45|23295.45|10
1620185550000|2021-05-05 03:32:30|23340.32|23302.32|23348.61|23310.61|23355.74|23317.74|23340.32|23302.32|10
1620185560000|2021-05-05 03:32:40|23349.1|23311.1|23343.08|23305.08|23349.1|23311.1|23342.8|23304.8|10
1620185570000|2021-05-05 03:32:50|23345.73|23307.73|23355.01|23317.01|23355.01|23317.01|23345.73|23307.73|10
1620185580000|2021-05-05 03:33:00|23356.61|23318.61|23362.32|23324.32|23362.58|23324.58|23356.61|23318.61|10
1620185590000|2021-05-05 03:33:10|23361.37|23323.37|23360.58|23322.58|23362.01|23324.01|23360.15|23322.15|10
1620185600000|2021-05-05 03:33:20|23360.77|23322.77|23333.17|23295.17|23360.77|23322.77|23332.01|23294.01|10
1620185610000|2021-05-05 03:33:30|23332.9|23294.9|23329.53|23291.53|23332.9|23294.9|23327.42|23289.42|10
1620185620000|2021-05-05 03:33:40|23332.34|23294.34|23339.63|23301.63|23339.63|23301.63|23332.34|23294.34|10
1620185630000|2021-05-05 03:33:50|23340.51|23302.51|23343.11|23305.11|23344.15|23306.15|23340.51|23302.51|10
1620185640000|2021-05-05 03:34:00|23340.89|23302.89|23337.84|23299.84|23340.89|23302.89|23336.53|23298.53|9
1620185650000|2021-05-05 03:34:10|23335.99|23297.99|23327.33|23289.33|23335.99|23297.99|23327.33|23289.33|10
1620185660000|2021-05-05 03:34:20|23326.42|23288.42|23320.7|23282.7|23326.46|23288.46|23319.5|23281.5|10
1620185670000|2021-05-05 03:34:30|23323.51|23285.51|23317.57|23279.57|23323.51|23285.51|23317.57|23279.57|10
1620185680000|2021-05-05 03:34:40|23318.41|23280.41|23320.8|23282.8|23320.8|23282.8|23317.32|23279.32|10
1620185690000|2021-05-05 03:34:50|23320.42|23282.42|23325.79|23287.79|23325.79|23287.79|23320.42|23282.42|10
1620185700000|2021-05-05 03:35:00|23326.85|23288.85|23328.5|23290.5|23328.74|23290.74|23326.32|23288.32|10
1620185710000|2021-05-05 03:35:10|23327.48|23289.48|23321.76|23283.76|23327.83|23289.83|23321.76|23283.76|10
1620185720000|2021-05-05 03:35:20|23321.29|23283.29|23318.98|23280.98|23321.29|23283.29|23318.18|23280.18|10
1620185730000|2021-05-05 03:35:30|23317.69|23279.69|23313.64|23275.64|23317.69|23279.69|23313.64|23275.64|10
1620185740000|2021-05-05 03:35:40|23313.54|23275.54|23310.35|23272.35|23313.54|23275.54|23310.35|23272.35|10
1620185750000|2021-05-05 03:35:50|23310.32|23272.32|23310.88|23272.88|23312.31|23274.31|23310.03|23272.03|10
1620185760000|2021-05-05 03:36:00|23312.39|23274.39|23310.74|23272.74|23312.39|23274.39|23310.06|23272.06|10
1620185770000|2021-05-05 03:36:10|23309.51|23271.51|23308.17|23270.17|23309.51|23271.51|23307.26|23269.26|10
1620185780000|2021-05-05 03:36:20|23307.14|23269.14|23300.41|23262.41|23307.14|23269.14|23300.41|23262.41|10
1620185790000|2021-05-05 03:36:30|23301.96|23263.96|23290.99|23252.99|23301.98|23263.98|23290.99|23252.99|10
1620185800000|2021-05-05 03:36:40|23289.25|23251.25|23293.4|23255.4|23293.91|23255.91|23289.25|23251.25|9
1620185810000|2021-05-05 03:36:50|23291.98|23253.98|23288.06|23250.06|23291.98|23253.98|23288.06|23250.06|10
1620185820000|2021-05-05 03:37:00|23287.77|23249.77|23283.77|23245.77|23287.77|23249.77|23283.77|23245.77|10
1620185830000|2021-05-05 03:37:10|23283.55|23245.55|23281.21|23243.21|23283.55|23245.55|23281.15|23243.15|10
1620185840000|2021-05-05 03:37:20|23278.78|23240.78|23276.54|23238.54|23278.78|23240.78|23276.54|23238.54|10
1620185850000|2021-05-05 03:37:30|23276.57|23238.57|23272.61|23234.61|23276.77|23238.77|23272.61|23234.61|10
1620185860000|2021-05-05 03:37:40|23268.3|23230.3|23267.9|23229.9|23270.48|23232.48|23267.74|23229.74|10
1620185870000|2021-05-05 03:37:50|23269.2|23231.2|23267.54|23229.54|23270.3|23232.3|23267.54|23229.54|10
1620185880000|2021-05-05 03:38:00|23267.41|23229.41|23257.65|23219.65|23267.41|23229.41|23257.65|23219.65|10
1620185890000|2021-05-05 03:38:10|23258.97|23220.97|23253.04|23215.04|23258.97|23220.97|23253.04|23215.04|10
1620185900000|2021-05-05 03:38:20|23252.91|23214.91|23249.54|23211.54|23252.91|23214.91|23249.54|23211.54|10
1620185910000|2021-05-05 03:38:30|23249.31|23211.31|23246.08|23208.08|23249.31|23211.31|23246.08|23208.08|10
1620185920000|2021-05-05 03:38:40|23246.01|23208.01|23243.14|23205.14|23246.01|23208.01|23243.14|23205.14|10
1620185930000|2021-05-05 03:38:50|23242.34|23204.34|23243.38|23205.38|23244.05|23206.05|23241.65|23203.65|10
1620185940000|2021-05-05 03:39:00|23244.07|23206.07|23252.14|23214.14|23252.17|23214.17|23243.56|23205.56|10
1620185950000|2021-05-05 03:39:10|23252.85|23214.85|23270.36|23232.36|23270.36|23232.36|23252.85|23214.85|10
1620185960000|2021-05-05 03:39:20|23272.85|23234.85|23276.23|23238.23|23276.23|23238.23|23272.26|23234.26|10
1620185970000|2021-05-05 03:39:30|23277.15|23239.15|23292.16|23254.16|23292.16|23254.16|23277.15|23239.15|10
1620185980000|2021-05-05 03:39:40|23292.78|23254.78|23300.57|23262.57|23300.57|23262.57|23292.78|23254.78|10
1620185990000|2021-05-05 03:39:50|23299.98|23261.98|23296.99|23258.99|23299.98|23261.98|23296.99|23258.99|10
1620186000000|2021-05-05 03:40:00|23297.13|23259.13|23289.89|23251.89|23297.13|23259.13|23289.89|23251.89|10
1620186010000|2021-05-05 03:40:10|23287.57|23249.57|23277.42|23239.42|23287.57|23249.57|23277.42|23239.42|10
1620186020000|2021-05-05 03:40:20|23277.35|23239.35|23261.9|23223.9|23277.35|23239.35|23261.9|23223.9|10
1620186030000|2021-05-05 03:40:30|23260.93|23222.93|23255.56|23217.56|23260.93|23222.93|23254.22|23216.22|10
1620186040000|2021-05-05 03:40:40|23256.03|23218.03|23245.7|23207.7|23256.03|23218.03|23245.23|23207.23|10
1620186050000|2021-05-05 03:40:50|23244.42|23206.42|23242.06|23204.06|23246.62|23208.62|23242.06|23204.06|10
1620186060000|2021-05-05 03:41:00|23242.45|23204.45|23230.86|23192.86|23242.45|23204.45|23230.86|23192.86|10
1620186070000|2021-05-05 03:41:10|23229.76|23191.76|23218.17|23180.17|23229.76|23191.76|23217.96|23179.96|10
1620186080000|2021-05-05 03:41:20|23217.6|23179.6|23211|23173|23217.96|23179.96|23211|23173|10
1620186090000|2021-05-05 03:41:30|23211.17|23173.17|23208.35|23170.35|23211.38|23173.38|23208.35|23170.35|10
1620186100000|2021-05-05 03:41:40|23208.77|23170.77|23200.18|23162.18|23208.77|23170.77|23197.98|23159.98|10
1620186110000|2021-05-05 03:41:50|23200.1|23162.1|23189.93|23151.93|23200.1|23162.1|23189.93|23151.93|10
1620186120000|2021-05-05 03:42:00|23189.33|23151.33|23189.86|23151.86|23192.11|23154.11|23188.32|23150.32|10
1620186130000|2021-05-05 03:42:10|23190.63|23152.63|23202.38|23164.38|23202.46|23164.46|23190.63|23152.63|10
1620186140000|2021-05-05 03:42:20|23205.39|23167.39|23211.12|23173.12|23213.22|23175.22|23205.39|23167.39|10
1620186150000|2021-05-05 03:42:30|23213.96|23175.96|23218.19|23180.19|23218.19|23180.19|23213.96|23175.96|10
1620186160000|2021-05-05 03:42:40|23218.17|23180.17|23210.92|23172.92|23218.17|23180.17|23210.92|23172.92|10
1620186170000|2021-05-05 03:42:50|23210.59|23172.59|23203.57|23165.57|23210.59|23172.59|23203.57|23165.57|10
1620186180000|2021-05-05 03:43:00|23203.77|23165.77|23211.83|23173.83|23212|23174|23203.77|23165.77|10
1620186190000|2021-05-05 03:43:10|23212.01|23174.01|23210.91|23172.91|23213.72|23175.72|23210.86|23172.86|10
1620186200000|2021-05-05 03:43:20|23210.19|23172.19|23201.26|23163.26|23210.19|23172.19|23200.48|23162.48|10
1620186210000|2021-05-05 03:43:30|23200.82|23162.82|23196.22|23158.22|23200.82|23162.82|23196.19|23158.19|10
1620186220000|2021-05-05 03:43:40|23195.97|23157.97|23193.37|23155.37|23195.97|23157.97|23193.09|23155.09|10
1620186230000|2021-05-05 03:43:50|23192.67|23154.67|23194.69|23156.69|23196.26|23158.26|23192.67|23154.67|10
1620186240000|2021-05-05 03:44:00|23196.95|23158.95|23206.38|23168.38|23206.38|23168.38|23196.95|23158.95|10
1620186250000|2021-05-05 03:44:10|23207.1|23169.1|23217.27|23179.27|23217.27|23179.27|23207.1|23169.1|10
1620186260000|2021-05-05 03:44:20|23218.14|23180.14|23221.87|23183.87|23221.87|23183.87|23218.14|23180.14|10
1620186270000|2021-05-05 03:44:30|23221.93|23183.93|23227.64|23189.64|23227.64|23189.64|23221.93|23183.93|10
1620186280000|2021-05-05 03:44:40|23227.74|23189.74|23230.21|23192.21|23230.93|23192.93|23227.74|23189.74|10
1620186290000|2021-05-05 03:44:50|23230.26|23192.26|23230.86|23192.86|23230.86|23192.86|23230.07|23192.07|10
1620186300000|2021-05-05 03:45:00|23232.06|23194.06|23223.1|23185.1|23233.14|23195.14|23223.1|23185.1|10
1620186310000|2021-05-05 03:45:10|23222.54|23184.54|23211.74|23173.74|23222.54|23184.54|23211.44|23173.44|10
1620186320000|2021-05-05 03:45:20|23212.68|23174.68|23213.56|23175.56|23213.9|23175.9|23210.72|23172.72|10
1620186330000|2021-05-05 03:45:30|23213.31|23175.31|23216.23|23178.23|23216.68|23178.68|23212.75|23174.75|8
1620186340000|2021-05-05 03:45:40|23215.53|23177.53|23223.81|23185.81|23223.81|23185.81|23215.53|23177.53|10
1620186350000|2021-05-05 03:45:50|23223.05|23185.05|23226.09|23188.09|23226.38|23188.38|23223.05|23185.05|10
1620186360000|2021-05-05 03:46:00|23226.31|23188.31|23223.45|23185.45|23227.26|23189.26|23223.45|23185.45|10
1620186370000|2021-05-05 03:46:10|23222.94|23184.94|23221.02|23183.02|23223.55|23185.55|23221.02|23183.02|10
1620186380000|2021-05-05 03:46:20|23221.68|23183.68|23215.31|23177.31|23221.68|23183.68|23214.89|23176.89|10
1620186390000|2021-05-05 03:46:30|23214.69|23176.69|23207.36|23169.36|23214.69|23176.69|23207.03|23169.03|10
1620186400000|2021-05-05 03:46:40|23206.57|23168.57|23202.78|23164.78|23207.06|23169.06|23202.78|23164.78|9
1620186410000|2021-05-05 03:46:50|23201.49|23163.49|23194.94|23156.94|23201.49|23163.49|23194.94|23156.94|10
1620186420000|2021-05-05 03:47:00|23195.74|23157.74|23196.16|23158.16|23198.69|23160.69|23195.74|23157.74|10
1620186430000|2021-05-05 03:47:10|23195.81|23157.81|23197.82|23159.82|23197.82|23159.82|23194.76|23156.76|10
1620186440000|2021-05-05 03:47:20|23196.88|23158.88|23196.82|23158.82|23197.98|23159.98|23196.82|23158.82|10
1620186450000|2021-05-05 03:47:30|23197.75|23159.75|23176.55|23138.55|23197.75|23159.75|23176.55|23138.55|10
1620186460000|2021-05-05 03:47:40|23176.03|23138.03|23182.69|23144.69|23182.69|23144.69|23176.03|23138.03|10
1620186470000|2021-05-05 03:47:50|23183.37|23145.37|23192.66|23154.66|23192.66|23154.66|23183.37|23145.37|10
1620186480000|2021-05-05 03:48:00|23192.65|23154.65|23199.17|23161.17|23199.17|23161.17|23190.2|23152.2|10
1620186490000|2021-05-05 03:48:10|23199.93|23161.93|23203.22|23165.22|23204.18|23166.18|23199.93|23161.93|10
1620186500000|2021-05-05 03:48:20|23204.58|23166.58|23202.36|23164.36|23205.64|23167.64|23202.36|23164.36|10
1620186510000|2021-05-05 03:48:30|23202.12|23164.12|23206.87|23168.87|23207.33|23169.33|23202|23164|10
1620186520000|2021-05-05 03:48:40|23204.14|23166.14|23206.38|23168.38|23206.38|23168.38|23204.14|23166.14|10
1620186530000|2021-05-05 03:48:50|23206.59|23168.59|23206.5|23168.5|23206.59|23168.59|23203.35|23165.35|10
1620186540000|2021-05-05 03:49:00|23206.8|23168.8|23221.64|23183.64|23221.64|23183.64|23206.8|23168.8|10
1620186550000|2021-05-05 03:49:10|23222.22|23184.22|23233.34|23195.34|23233.34|23195.34|23222.22|23184.22|10
1620186560000|2021-05-05 03:49:20|23234.94|23196.94|23234.77|23196.77|23235.12|23197.12|23231.66|23193.66|10
1620186570000|2021-05-05 03:49:30|23234.52|23196.52|23245.29|23207.29|23245.29|23207.29|23234.52|23196.52|10
1620186580000|2021-05-05 03:49:40|23245.45|23207.45|23242.29|23204.29|23245.45|23207.45|23240.96|23202.96|10
1620186590000|2021-05-05 03:49:50|23242.04|23204.04|23239.83|23201.83|23242.15|23204.15|23239.83|23201.83|10
1620186600000|2021-05-05 03:50:00|23240.7|23202.7|23233.07|23195.07|23240.7|23202.7|23232.8|23194.8|10
1620186610000|2021-05-05 03:50:10|23232.72|23194.72|23223.67|23185.67|23232.72|23194.72|23222.56|23184.56|10
1620186620000|2021-05-05 03:50:20|23226.31|23188.31|23218.62|23180.62|23226.31|23188.31|23217.11|23179.11|10
1620186630000|2021-05-05 03:50:30|23217.63|23179.63|23214.35|23176.35|23217.63|23179.63|23214.35|23176.35|10
1620186640000|2021-05-05 03:50:40|23214.59|23176.59|23219.62|23181.62|23219.62|23181.62|23214.47|23176.47|10
1620186650000|2021-05-05 03:50:50|23220.73|23182.73|23225.36|23187.36|23225.73|23187.73|23220.01|23182.01|10
1620186660000|2021-05-05 03:51:00|23224.94|23186.94|23217.65|23179.65|23224.94|23186.94|23217.65|23179.65|10
1620186670000|2021-05-05 03:51:10|23217.07|23179.07|23189.21|23151.21|23217.07|23179.07|23189.21|23151.21|10
1620186680000|2021-05-05 03:51:20|23187.23|23149.23|23181.99|23143.99|23187.23|23149.23|23180.91|23142.91|10
1620186690000|2021-05-05 03:51:30|23184.16|23146.16|23203.08|23165.08|23203.08|23165.08|23184.16|23146.16|10
1620186700000|2021-05-05 03:51:40|23203.71|23165.71|23212.49|23174.49|23215.45|23177.45|23203.71|23165.71|10
1620186710000|2021-05-05 03:51:50|23213.65|23175.65|23208.43|23170.43|23213.65|23175.65|23208.43|23170.43|10
1620186720000|2021-05-05 03:52:00|23208.35|23170.35|23202.31|23164.31|23208.35|23170.35|23201.98|23163.98|10
1620186730000|2021-05-05 03:52:10|23200.97|23162.97|23201.02|23163.02|23201.82|23163.82|23199.09|23161.09|10
1620186740000|2021-05-05 03:52:20|23202.12|23164.12|23207.66|23169.66|23229.02|23191.02|23201.72|23163.72|10
1620186750000|2021-05-05 03:52:30|23208.41|23170.41|23215.12|23177.12|23215.35|23177.35|23208.41|23170.41|10
1620186760000|2021-05-05 03:52:40|23215.18|23177.18|23214.27|23176.27|23215.61|23177.61|23212.77|23174.77|10
1620186770000|2021-05-05 03:52:50|23214.61|23176.61|23216.3|23178.3|23217.08|23179.08|23214.47|23176.47|10
1620186780000|2021-05-05 03:53:00|23216.99|23178.99|23218.1|23180.1|23218.26|23180.26|23216.99|23178.99|10
1620186790000|2021-05-05 03:53:10|23218.36|23180.36|23223.46|23185.46|23223.46|23185.46|23218.36|23180.36|10
1620186800000|2021-05-05 03:53:20|23223.97|23185.97|23232.05|23194.05|23232.05|23194.05|23223.12|23185.12|10
1620186810000|2021-05-05 03:53:30|23234.57|23196.57|23253.34|23215.34|23253.34|23215.34|23234.57|23196.57|10
1620186820000|2021-05-05 03:53:40|23255.8|23217.8|23263.35|23225.35|23263.35|23225.35|23255.27|23217.27|10
1620186830000|2021-05-05 03:53:50|23264.89|23226.89|23268.55|23230.55|23271.21|23233.21|23264.89|23226.89|10
1620186840000|2021-05-05 03:54:00|23269.48|23231.48|23256.18|23218.18|23269.48|23231.48|23256.18|23218.18|10
1620186850000|2021-05-05 03:54:10|23255.59|23217.59|23252.62|23214.62|23255.59|23217.59|23252.54|23214.54|10
1620186860000|2021-05-05 03:54:20|23253.52|23215.52|23250.51|23212.51|23254.47|23216.47|23250.3|23212.3|10
1620186870000|2021-05-05 03:54:30|23251.3|23213.3|23241.23|23203.23|23251.3|23213.3|23241.07|23203.07|10
1620186880000|2021-05-05 03:54:40|23239.36|23201.36|23237.51|23199.51|23239.36|23201.36|23237.51|23199.51|10
1620186890000|2021-05-05 03:54:50|23236.42|23198.42|23232.07|23194.07|23236.42|23198.42|23230.99|23192.99|10
1620186900000|2021-05-05 03:55:00|23232.68|23194.68|23245.2|23207.2|23245.2|23207.2|23232.61|23194.61|10
1620186910000|2021-05-05 03:55:10|23243.85|23205.85|23248.48|23210.48|23248.48|23210.48|23242.61|23204.61|10
1620186920000|2021-05-05 03:55:20|23248.29|23210.29|23255.3|23217.3|23255.3|23217.3|23248.29|23210.29|10
1620186930000|2021-05-05 03:55:30|23255.33|23217.33|23258.96|23220.96|23258.96|23220.96|23255.32|23217.32|10
1620186940000|2021-05-05 03:55:40|23260.4|23222.4|23270.96|23232.96|23270.96|23232.96|23260.4|23222.4|10
1620186950000|2021-05-05 03:55:50|23272.73|23234.73|23275.6|23237.6|23275.6|23237.6|23272.73|23234.73|10
1620186960000|2021-05-05 03:56:00|23276.3|23238.3|23280.54|23242.54|23280.54|23242.54|23276.3|23238.3|10
1620186970000|2021-05-05 03:56:10|23280.18|23242.18|23282.23|23244.23|23282.23|23244.23|23279.41|23241.41|10
1620186980000|2021-05-05 03:56:20|23283.04|23245.04|23277.92|23239.92|23283.04|23245.04|23277.92|23239.92|10
1620186990000|2021-05-05 03:56:30|23277.74|23239.74|23277.34|23239.34|23277.74|23239.74|23276.27|23238.27|10
1620187000000|2021-05-05 03:56:40|23276.33|23238.33|23271.05|23233.05|23276.33|23238.33|23271.05|23233.05|9
1620187010000|2021-05-05 03:56:50|23271.39|23233.39|23275.92|23237.92|23275.92|23237.92|23269.96|23231.96|10
1620187020000|2021-05-05 03:57:00|23275.97|23237.97|23279.33|23241.33|23281.14|23243.14|23275.97|23237.97|10
1620187030000|2021-05-05 03:57:10|23278.65|23240.65|23279.03|23241.03|23281.12|23243.12|23277.92|23239.92|9
1620187040000|2021-05-05 03:57:20|23278.63|23240.63|23279.89|23241.89|23281.38|23243.38|23277.7|23239.7|10
1620187050000|2021-05-05 03:57:30|23280.02|23242.02|23278.95|23240.95|23280.12|23242.12|23278.43|23240.43|9
1620187060000|2021-05-05 03:57:40|23279.91|23241.91|23283.56|23245.56|23283.56|23245.56|23279.91|23241.91|10
1620187070000|2021-05-05 03:57:50|23284.86|23246.86|23296.19|23258.19|23296.19|23258.19|23284.86|23246.86|10
1620187080000|2021-05-05 03:58:00|23298.04|23260.04|23303.56|23265.56|23303.65|23265.65|23298.04|23260.04|10
1620187090000|2021-05-05 03:58:10|23303.04|23265.04|23303.78|23265.78|23304.48|23266.48|23302.63|23264.63|10
1620187100000|2021-05-05 03:58:20|23304.18|23266.18|23303.13|23265.13|23305.16|23267.16|23303.13|23265.13|10
1620187110000|2021-05-05 03:58:30|23302.96|23264.96|23295.38|23257.38|23302.96|23264.96|23295.2|23257.2|10
1620187120000|2021-05-05 03:58:40|23294.7|23256.7|23290.59|23252.59|23294.7|23256.7|23290.59|23252.59|10
1620187130000|2021-05-05 03:58:50|23290.89|23252.89|23291.67|23253.67|23291.89|23253.89|23290.88|23252.88|10
1620187140000|2021-05-05 03:59:00|23291.82|23253.82|23287.64|23249.64|23292.37|23254.37|23287.64|23249.64|10
1620187150000|2021-05-05 03:59:10|23289.01|23251.01|23291.46|23253.46|23291.58|23253.58|23287.84|23249.84|10
1620187160000|2021-05-05 03:59:20|23291.81|23253.81|23290.7|23252.7|23292.13|23254.13|23290.47|23252.47|10
1620187170000|2021-05-05 03:59:30|23289.99|23251.99|23290.38|23252.38|23290.73|23252.73|23289.41|23251.41|9
1620187180000|2021-05-05 03:59:40|23290.88|23252.88|23291.56|23253.56|23291.74|23253.74|23290.58|23252.58|10
1620187190000|2021-05-05 03:59:50|23292.06|23254.06|23292.92|23254.92|23293.19|23255.19|23291.88|23253.88|10
1620187200000|2021-05-05 04:00:00|23291.96|23253.96|23295.3|23257.3|23295.3|23257.3|23291.66|23253.66|10
1620187210000|2021-05-05 04:00:10|23295.36|23257.36|23319.17|23281.17|23319.17|23281.17|23295.36|23257.36|10
1620187220000|2021-05-05 04:00:20|23320.21|23282.21|23320.99|23282.99|23321.69|23283.69|23319.41|23281.41|10
1620187230000|2021-05-05 04:00:30|23321.57|23283.57|23324.39|23286.39|23324.39|23286.39|23321.57|23283.57|10
1620187240000|2021-05-05 04:00:40|23324.13|23286.13|23324.85|23286.85|23324.87|23286.87|23322.94|23284.94|10
1620187250000|2021-05-05 04:00:50|23324.9|23286.9|23329.91|23291.91|23329.91|23291.91|23324.9|23286.9|10
1620187260000|2021-05-05 04:01:00|23332.48|23294.48|23335.3|23297.3|23335.3|23297.3|23332.48|23294.48|10
1620187270000|2021-05-05 04:01:10|23334.43|23296.43|23336.17|23298.17|23338.84|23300.84|23334.43|23296.43|10
1620187280000|2021-05-05 04:01:20|23336.5|23298.5|23343.03|23305.03|23343.03|23305.03|23335.07|23297.07|10
1620187290000|2021-05-05 04:01:30|23343.71|23305.71|23346.21|23308.21|23347.66|23309.66|23343.71|23305.71|10
1620187300000|2021-05-05 04:01:40|23347.49|23309.49|23345.23|23307.23|23347.49|23309.49|23344.29|23306.29|10
1620187310000|2021-05-05 04:01:50|23345.06|23307.06|23340.43|23302.43|23345.41|23307.41|23340.43|23302.43|10
1620187320000|2021-05-05 04:02:00|23340.21|23302.21|23328.82|23290.82|23340.23|23302.23|23328.82|23290.82|10
1620187330000|2021-05-05 04:02:10|23328.38|23290.38|23321.34|23283.34|23328.38|23290.38|23321.08|23283.08|10
1620187340000|2021-05-05 04:02:20|23320.08|23282.08|23316.28|23278.28|23320.08|23282.08|23315.95|23277.95|10
1620187350000|2021-05-05 04:02:30|23315.43|23277.43|23315.47|23277.47|23317.19|23279.19|23315.43|23277.43|10
1620187360000|2021-05-05 04:02:40|23316.03|23278.03|23313.94|23275.94|23317.76|23279.76|23313.94|23275.94|10
1620187370000|2021-05-05 04:02:50|23313.75|23275.75|23312.75|23274.75|23313.95|23275.95|23312.49|23274.49|10
1620187380000|2021-05-05 04:03:00|23312.5|23274.5|23308.94|23270.94|23312.5|23274.5|23308.8|23270.8|10
1620187390000|2021-05-05 04:03:10|23308.91|23270.91|23300.14|23262.14|23308.91|23270.91|23300.14|23262.14|10
1620187400000|2021-05-05 04:03:20|23299.39|23261.39|23296.96|23258.96|23300.17|23262.17|23296.96|23258.96|10
1620187410000|2021-05-05 04:03:30|23295.66|23257.66|23287.8|23249.8|23295.66|23257.66|23287.8|23249.8|10
1620187420000|2021-05-05 04:03:40|23286.57|23248.57|23283.59|23245.59|23286.58|23248.58|23283.59|23245.59|10
1620187430000|2021-05-05 04:03:50|23282.18|23244.18|23284.69|23246.69|23284.92|23246.92|23281.93|23243.93|10
1620187440000|2021-05-05 04:04:00|23285.76|23247.76|23287.87|23249.87|23287.93|23249.93|23285.76|23247.76|10
1620187450000|2021-05-05 04:04:10|23286.85|23248.85|23276.2|23238.2|23286.85|23248.85|23276.2|23238.2|10
1620187460000|2021-05-05 04:04:20|23276.47|23238.47|23268.58|23230.58|23276.47|23238.47|23268.58|23230.58|10
1620187470000|2021-05-05 04:04:30|23268.69|23230.69|23262.15|23224.15|23268.69|23230.69|23262.15|23224.15|10
1620187480000|2021-05-05 04:04:40|23260.66|23222.66|23248.91|23210.91|23260.66|23222.66|23248.91|23210.91|10
1620187490000|2021-05-05 04:04:50|23249.32|23211.32|23250.26|23212.26|23251.07|23213.07|23249.32|23211.32|10
1620187500000|2021-05-05 04:05:00|23250.45|23212.45|23256.71|23218.71|23256.71|23218.71|23250.45|23212.45|10
1620187510000|2021-05-05 04:05:10|23258.64|23220.64|23260.22|23222.22|23262.74|23224.74|23258.64|23220.64|10
1620187520000|2021-05-05 04:05:20|23259.7|23221.7|23248.72|23210.72|23259.7|23221.7|23248.72|23210.72|10
1620187530000|2021-05-05 04:05:30|23247.63|23209.63|23241.4|23203.4|23249.34|23211.34|23241.4|23203.4|10
1620187540000|2021-05-05 04:05:40|23241.37|23203.37|23240.84|23202.84|23242.27|23204.27|23240.78|23202.78|10
1620187550000|2021-05-05 04:05:50|23240.88|23202.88|23241.22|23203.22|23241.22|23203.22|23239.77|23201.77|10
1620187560000|2021-05-05 04:06:00|23241.79|23203.79|23244.81|23206.81|23244.81|23206.81|23240.55|23202.55|10
1620187570000|2021-05-05 04:06:10|23245.06|23207.06|23253.58|23215.58|23253.58|23215.58|23245.06|23207.06|10
1620187580000|2021-05-05 04:06:20|23254.43|23216.43|23255.01|23217.01|23256.74|23218.74|23253.9|23215.9|10
1620187590000|2021-05-05 04:06:30|23255.27|23217.27|23258.37|23220.37|23258.37|23220.37|23255.27|23217.27|10
1620187600000|2021-05-05 04:06:40|23259.79|23221.79|23266.46|23228.46|23266.46|23228.46|23259.71|23221.71|10
1620187610000|2021-05-05 04:06:50|23267.2|23229.2|23267.94|23229.94|23268.65|23230.65|23266.82|23228.82|10
1620187620000|2021-05-05 04:07:00|23268.2|23230.2|23287.93|23249.93|23287.93|23249.93|23268.2|23230.2|10
1620187630000|2021-05-05 04:07:10|23289.49|23251.49|23311.47|23273.47|23311.61|23273.61|23289.49|23251.49|10
1620187640000|2021-05-05 04:07:20|23310.8|23272.8|23332.52|23294.52|23332.52|23294.52|23310.73|23272.73|10
1620187650000|2021-05-05 04:07:30|23332.53|23294.53|23347|23309|23347.7|23309.7|23331.81|23293.81|10
1620187660000|2021-05-05 04:07:40|23348.66|23310.66|23363.32|23325.32|23363.32|23325.32|23348.53|23310.53|10
1620187670000|2021-05-05 04:07:50|23365.31|23327.31|23368.77|23330.77|23369.72|23331.72|23364.03|23326.03|10
1620187680000|2021-05-05 04:08:00|23371.35|23333.35|23364.57|23326.57|23372.21|23334.21|23364.57|23326.57|10
1620187690000|2021-05-05 04:08:10|23365.11|23327.11|23360.74|23322.74|23368.1|23330.1|23360.74|23322.74|10
1620187700000|2021-05-05 04:08:20|23359.95|23321.95|23360.85|23322.85|23360.85|23322.85|23359.25|23321.25|10
1620187710000|2021-05-05 04:08:30|23361.04|23323.04|23365.94|23327.94|23366.59|23328.59|23361.04|23323.04|10
1620187720000|2021-05-05 04:08:40|23368.22|23330.22|23374.41|23336.41|23374.41|23336.41|23368.22|23330.22|10
1620187730000|2021-05-05 04:08:50|23373.21|23335.21|23366.73|23328.73|23375.44|23337.44|23366.73|23328.73|10
1620187740000|2021-05-05 04:09:00|23365.44|23327.44|23351.94|23313.94|23366.49|23328.49|23351.94|23313.94|10
1620187750000|2021-05-05 04:09:10|23349.64|23311.64|23332.11|23294.11|23349.64|23311.64|23331.41|23293.41|10
1620187760000|2021-05-05 04:09:20|23331.33|23293.33|23322.34|23284.34|23331.33|23293.33|23322.34|23284.34|10
1620187770000|2021-05-05 04:09:30|23321.6|23283.6|23323.01|23285.01|23323.01|23285.01|23321|23283|10
1620187780000|2021-05-05 04:09:40|23321.76|23283.76|23315.41|23277.41|23321.76|23283.76|23315.41|23277.41|10
1620187790000|2021-05-05 04:09:50|23314.49|23276.49|23313.08|23275.08|23314.49|23276.49|23310.26|23272.26|10
1620187800000|2021-05-05 04:10:00|23313.38|23275.38|23326.41|23288.41|23326.41|23288.41|23312.53|23274.53|10
1620187810000|2021-05-05 04:10:10|23329.23|23291.23|23346.81|23308.81|23346.81|23308.81|23329.23|23291.23|10
1620187820000|2021-05-05 04:10:20|23350.79|23312.79|23358.15|23320.15|23358.46|23320.46|23350.73|23312.73|10
1620187830000|2021-05-05 04:10:30|23357.57|23319.57|23359.93|23321.93|23360.3|23322.3|23357.57|23319.57|10
1620187840000|2021-05-05 04:10:40|23360.16|23322.16|23358.8|23320.8|23360.16|23322.16|23357.26|23319.26|10
1620187850000|2021-05-05 04:10:50|23358.83|23320.83|23359.66|23321.66|23361.48|23323.48|23357.56|23319.56|10
1620187860000|2021-05-05 04:11:00|23362.51|23324.51|23368.62|23330.62|23368.62|23330.62|23361.71|23323.71|10
1620187870000|2021-05-05 04:11:10|23368.85|23330.85|23368.88|23330.88|23371.96|23333.96|23368.85|23330.85|10
1620187880000|2021-05-05 04:11:20|23366.7|23328.7|23366.1|23328.1|23366.7|23328.7|23364.87|23326.87|10
1620187890000|2021-05-05 04:11:30|23367.16|23329.16|23365.14|23327.14|23368.74|23330.74|23365.14|23327.14|10
1620187900000|2021-05-05 04:11:40|23364.94|23326.94|23359.24|23321.24|23364.94|23326.94|23358.32|23320.32|10
1620187910000|2021-05-05 04:11:50|23358.89|23320.89|23353.75|23315.75|23358.89|23320.89|23353.75|23315.75|10
1620187920000|2021-05-05 04:12:00|23352.72|23314.72|23346.86|23308.86|23354.97|23316.97|23346.86|23308.86|10
1620187930000|2021-05-05 04:12:10|23346.68|23308.68|23337.18|23299.18|23346.68|23308.68|23337.18|23299.18|10
1620187940000|2021-05-05 04:12:20|23337.08|23299.08|23333.92|23295.92|23337.08|23299.08|23333.24|23295.24|10
1620187950000|2021-05-05 04:12:30|23330.24|23292.24|23329.48|23291.48|23331.99|23293.99|23329.43|23291.43|10
1620187960000|2021-05-05 04:12:40|23328.93|23290.93|23336.48|23298.48|23336.48|23298.48|23328.93|23290.93|10
1620187970000|2021-05-05 04:12:50|23338.43|23300.43|23349.4|23311.4|23349.4|23311.4|23338.43|23300.43|10
1620187980000|2021-05-05 04:13:00|23350.92|23312.92|23357.2|23319.2|23357.2|23319.2|23349.8|23311.8|10
1620187990000|2021-05-05 04:13:10|23358.95|23320.95|23367.24|23329.24|23367.24|23329.24|23358.95|23320.95|10
1620188000000|2021-05-05 04:13:20|23369.01|23331.01|23372.02|23334.02|23372.02|23334.02|23368.88|23330.88|10
1620188010000|2021-05-05 04:13:30|23371.8|23333.8|23374.57|23336.57|23375.03|23337.03|23371.8|23333.8|10
1620188020000|2021-05-05 04:13:40|23374.45|23336.45|23374.4|23336.4|23377.1|23339.1|23373.88|23335.88|10
1620188030000|2021-05-05 04:13:50|23374.34|23336.34|23375.45|23337.45|23376.07|23338.07|23374.18|23336.18|10
1620188040000|2021-05-05 04:14:00|23379.21|23341.21|23373.51|23335.51|23379.21|23341.21|23373.47|23335.47|10
1620188050000|2021-05-05 04:14:10|23373.94|23335.94|23365.73|23327.73|23374.49|23336.49|23365.73|23327.73|10
1620188060000|2021-05-05 04:14:20|23364.89|23326.89|23365.04|23327.04|23365.19|23327.19|23362.73|23324.73|10
1620188070000|2021-05-05 04:14:30|23363.22|23325.22|23355.66|23317.66|23364.84|23326.84|23355.66|23317.66|10
1620188080000|2021-05-05 04:14:40|23355.06|23317.06|23356.2|23318.2|23357.22|23319.22|23351.36|23313.36|10
1620188090000|2021-05-05 04:14:50|23355.26|23317.26|23352.18|23314.18|23355.4|23317.4|23351.75|23313.75|10
1620188100000|2021-05-05 04:15:00|23351.71|23313.71|23341.1|23303.1|23351.98|23313.98|23340.77|23302.77|10
1620188110000|2021-05-05 04:15:10|23340.99|23302.99|23333.09|23295.09|23341.68|23303.68|23333.09|23295.09|10
1620188120000|2021-05-05 04:15:20|23332.78|23294.78|23330.54|23292.54|23332.78|23294.78|23327.77|23289.77|10
1620188130000|2021-05-05 04:15:30|23331.48|23293.48|23332.88|23294.88|23333.96|23295.96|23330.29|23292.29|10
1620188140000|2021-05-05 04:15:40|23332.61|23294.61|23334.73|23296.73|23334.73|23296.73|23331.96|23293.96|10
1620188150000|2021-05-05 04:15:50|23334.95|23296.95|23336.71|23298.71|23336.71|23298.71|23334.17|23296.17|10
1620188160000|2021-05-05 04:16:00|23336.03|23298.03|23334.12|23296.12|23336.87|23298.87|23334.12|23296.12|10
1620188170000|2021-05-05 04:16:10|23332.99|23294.99|23338.89|23300.89|23338.89|23300.89|23332.7|23294.7|10
1620188180000|2021-05-05 04:16:20|23339.06|23301.06|23328.66|23290.66|23339.06|23301.06|23327.84|23289.84|10
1620188190000|2021-05-05 04:16:30|23327.96|23289.96|23324.98|23286.98|23328.17|23290.17|23324.78|23286.78|10
1620188200000|2021-05-05 04:16:40|23325.06|23287.06|23317.76|23279.76|23325.06|23287.06|23317.66|23279.66|10
1620188210000|2021-05-05 04:16:50|23316.47|23278.47|23311.05|23273.05|23316.47|23278.47|23311.01|23273.01|10
1620188220000|2021-05-05 04:17:00|23310.43|23272.43|23305.48|23267.48|23310.43|23272.43|23305.34|23267.34|10
1620188230000|2021-05-05 04:17:10|23305.07|23267.07|23303.49|23265.49|23306.08|23268.08|23303.31|23265.31|10
1620188240000|2021-05-05 04:17:20|23303.18|23265.18|23299.01|23261.01|23303.83|23265.83|23299.01|23261.01|10
1620188250000|2021-05-05 04:17:30|23299.23|23261.23|23281.19|23243.19|23299.23|23261.23|23281.19|23243.19|10
1620188260000|2021-05-05 04:17:40|23281.23|23243.23|23271.22|23233.22|23281.23|23243.23|23271.22|23233.22|10
1620188270000|2021-05-05 04:17:50|23272.3|23234.3|23274.73|23236.73|23275.02|23237.02|23271.02|23233.02|10
1620188280000|2021-05-05 04:18:00|23274.56|23236.56|23282.21|23244.21|23282.74|23244.74|23274.56|23236.56|10
1620188290000|2021-05-05 04:18:10|23282.49|23244.49|23279.11|23241.11|23283.47|23245.47|23279.11|23241.11|10
1620188300000|2021-05-05 04:18:20|23279.15|23241.15|23267.83|23229.83|23279.15|23241.15|23267.83|23229.83|10
1620188310000|2021-05-05 04:18:30|23267.53|23229.53|23261.14|23223.14|23267.53|23229.53|23261.14|23223.14|10
1620188320000|2021-05-05 04:18:40|23260.93|23222.93|23261.64|23223.64|23262.34|23224.34|23260.88|23222.88|10
1620188330000|2021-05-05 04:18:50|23262.25|23224.25|23268.41|23230.41|23268.41|23230.41|23260.93|23222.93|10
1620188340000|2021-05-05 04:19:00|23268.98|23230.98|23278.91|23240.91|23278.91|23240.91|23268.98|23230.98|10
1620188350000|2021-05-05 04:19:10|23279.82|23241.82|23281|23243|23281.72|23243.72|23279.77|23241.77|9
1620188360000|2021-05-05 04:19:20|23284.18|23246.18|23283.26|23245.26|23284.26|23246.26|23283.17|23245.17|10
1620188370000|2021-05-05 04:19:30|23283.56|23245.56|23278.78|23240.78|23283.75|23245.75|23278.78|23240.78|10
1620188380000|2021-05-05 04:19:40|23279.42|23241.42|23276.87|23238.87|23279.78|23241.78|23276.87|23238.87|10
1620188390000|2021-05-05 04:19:50|23275.6|23237.6|23272.08|23234.08|23275.6|23237.6|23272.08|23234.08|10
1620188400000|2021-05-05 04:20:00|23270.82|23232.82|23270.07|23232.07|23270.82|23232.82|23270.07|23232.07|10
1620188410000|2021-05-05 04:20:10|23269.4|23231.4|23263.83|23225.83|23269.4|23231.4|23263.82|23225.82|10
1620188420000|2021-05-05 04:20:20|23263.26|23225.26|23264.27|23226.27|23264.66|23226.66|23263.01|23225.01|10
1620188430000|2021-05-05 04:20:30|23264.45|23226.45|23269.6|23231.6|23269.6|23231.6|23263.84|23225.84|10
1620188440000|2021-05-05 04:20:40|23271.12|23233.12|23274.33|23236.33|23274.33|23236.33|23271.12|23233.12|9
1620188450000|2021-05-05 04:20:50|23274.48|23236.48|23276.5|23238.5|23276.5|23238.5|23274.11|23236.11|9
1620188460000|2021-05-05 04:21:00|23276.98|23238.98|23275.29|23237.29|23277.67|23239.67|23274.82|23236.82|10
1620188470000|2021-05-05 04:21:10|23275.05|23237.05|23273.59|23235.59|23275.05|23237.05|23271.48|23233.48|9
1620188480000|2021-05-05 04:21:20|23273.9|23235.9|23275.83|23237.83|23276.99|23238.99|23273.59|23235.59|10
1620188490000|2021-05-05 04:21:30|23276.34|23238.34|23276.36|23238.36|23278.03|23240.03|23274.68|23236.68|9
1620188500000|2021-05-05 04:21:40|23276.42|23238.42|23275.78|23237.78|23278.35|23240.35|23275.78|23237.78|10
1620188510000|2021-05-05 04:21:50|23275.89|23237.89|23273.19|23235.19|23276.66|23238.66|23273.19|23235.19|10
1620188520000|2021-05-05 04:22:00|23273.14|23235.14|23267.72|23229.72|23273.14|23235.14|23267.72|23229.72|10
1620188530000|2021-05-05 04:22:10|23267.48|23229.48|23261.24|23223.24|23267.48|23229.48|23261.24|23223.24|10
1620188540000|2021-05-05 04:22:20|23261.1|23223.1|23254.25|23216.25|23261.1|23223.1|23254.25|23216.25|10
1620188550000|2021-05-05 04:22:30|23254.47|23216.47|23245.37|23207.37|23254.47|23216.47|23245.37|23207.37|10
1620188560000|2021-05-05 04:22:40|23244.85|23206.85|23240.99|23202.99|23244.85|23206.85|23240.99|23202.99|10
1620188570000|2021-05-05 04:22:50|23240.91|23202.91|23235.7|23197.7|23241.02|23203.02|23235.7|23197.7|10
1620188580000|2021-05-05 04:23:00|23235.18|23197.18|23230.88|23192.88|23235.18|23197.18|23230.88|23192.88|10
1620188590000|2021-05-05 04:23:10|23228.67|23190.67|23228.82|23190.82|23228.82|23190.82|23226.5|23188.5|10
1620188600000|2021-05-05 04:23:20|23229.32|23191.32|23234.61|23196.61|23234.96|23196.96|23229.32|23191.32|10
1620188610000|2021-05-05 04:23:30|23236.12|23198.12|23236.33|23198.33|23236.91|23198.91|23235.12|23197.12|10
1620188620000|2021-05-05 04:23:40|23236.04|23198.04|23233.15|23195.15|23236.04|23198.04|23233.15|23195.15|10
1620188630000|2021-05-05 04:23:50|23232.29|23194.29|23232.47|23194.47|23234.57|23196.57|23232.29|23194.29|10
1620188640000|2021-05-05 04:24:00|23234.2|23196.2|23233.65|23195.65|23234.2|23196.2|23232.39|23194.39|10
1620188650000|2021-05-05 04:24:10|23232.5|23194.5|23232.48|23194.48|23233.56|23195.56|23232.35|23194.35|10
1620188660000|2021-05-05 04:24:20|23232.78|23194.78|23229|23191|23233.15|23195.15|23228.72|23190.72|10
1620188670000|2021-05-05 04:24:30|23228.33|23190.33|23221.73|23183.73|23229.19|23191.19|23221.73|23183.73|10
1620188680000|2021-05-05 04:24:40|23221.44|23183.44|23220.84|23182.84|23221.77|23183.77|23219.53|23181.53|10
1620188690000|2021-05-05 04:24:50|23220.61|23182.61|23218.29|23180.29|23220.61|23182.61|23218.29|23180.29|10
1620188700000|2021-05-05 04:25:00|23217.22|23179.22|23210.3|23172.3|23217.22|23179.22|23210.3|23172.3|10
1620188710000|2021-05-05 04:25:10|23208.6|23170.6|23203.97|23165.97|23208.6|23170.6|23201.48|23163.48|10
1620188720000|2021-05-05 04:25:20|23204.05|23166.05|23210.2|23172.2|23210.34|23172.34|23203.95|23165.95|10
1620188730000|2021-05-05 04:25:30|23209.67|23171.67|23212.82|23174.82|23212.82|23174.82|23209.09|23171.09|9
1620188740000|2021-05-05 04:25:40|23214.71|23176.71|23216.11|23178.11|23216.39|23178.39|23214.71|23176.71|9
1620188750000|2021-05-05 04:25:50|23215.82|23177.82|23217.56|23179.56|23217.56|23179.56|23215.82|23177.82|9
1620188760000|2021-05-05 04:26:00|23219.7|23181.7|23226.64|23188.64|23226.95|23188.95|23219.7|23181.7|10
1620188770000|2021-05-05 04:26:10|23227.33|23189.33|23238.77|23200.77|23238.77|23200.77|23227.33|23189.33|10
1620188780000|2021-05-05 04:26:20|23241.13|23203.13|23253.49|23215.49|23253.49|23215.49|23240.56|23202.56|10
1620188790000|2021-05-05 04:26:30|23252.73|23214.73|23245.29|23207.29|23252.81|23214.81|23245.29|23207.29|10
1620188800000|2021-05-05 04:26:40|23244.69|23206.69|23244.83|23206.83|23245.16|23207.16|23243.34|23205.34|10
1620188810000|2021-05-05 04:26:50|23244.86|23206.86|23239.17|23201.17|23244.86|23206.86|23239.17|23201.17|10
1620188820000|2021-05-05 04:27:00|23238.53|23200.53|23240.56|23202.56|23241.41|23203.41|23238.39|23200.39|10
1620188830000|2021-05-05 04:27:10|23240.48|23202.48|23239.59|23201.59|23240.48|23202.48|23238.74|23200.74|10
1620188840000|2021-05-05 04:27:20|23239.23|23201.23|23238.18|23200.18|23240.49|23202.49|23238.11|23200.11|10
1620188850000|2021-05-05 04:27:30|23237.83|23199.83|23217.32|23179.32|23237.83|23199.83|23217.32|23179.32|10
1620188860000|2021-05-05 04:27:40|23217.14|23179.14|23206.65|23168.65|23217.14|23179.14|23206.65|23168.65|10
1620188870000|2021-05-05 04:27:50|23206.36|23168.36|23200.34|23162.34|23206.36|23168.36|23200.34|23162.34|9
1620188880000|2021-05-05 04:28:00|23199.6|23161.6|23203.24|23165.24|23203.24|23165.24|23199.34|23161.34|10
1620188890000|2021-05-05 04:28:10|23202.83|23164.83|23201.24|23163.24|23203.42|23165.42|23201.24|23163.24|10
1620188900000|2021-05-05 04:28:20|23203.3|23165.3|23201.67|23163.67|23203.87|23165.87|23201.57|23163.57|9
1620188910000|2021-05-05 04:28:30|23200.47|23162.47|23196.9|23158.9|23200.47|23162.47|23196.9|23158.9|10
1620188920000|2021-05-05 04:28:40|23196.72|23158.72|23197.26|23159.26|23197.78|23159.78|23196.16|23158.16|10
1620188930000|2021-05-05 04:28:50|23197.18|23159.18|23195.8|23157.8|23197.25|23159.25|23195.8|23157.8|10
1620188940000|2021-05-05 04:29:00|23195.59|23157.59|23202.77|23164.77|23202.77|23164.77|23195.59|23157.59|10
1620188950000|2021-05-05 04:29:10|23202.55|23164.55|23204.51|23166.51|23205.14|23167.14|23202.55|23164.55|10
1620188960000|2021-05-05 04:29:20|23205.54|23167.54|23209.78|23171.78|23209.78|23171.78|23204.88|23166.88|10
1620188970000|2021-05-05 04:29:30|23211.73|23173.73|23212.78|23174.78|23213.55|23175.55|23211.48|23173.48|10
1620188980000|2021-05-05 04:29:40|23212.95|23174.95|23213.02|23175.02|23213.02|23175.02|23212.01|23174.01|10
1620188990000|2021-05-05 04:29:50|23213.21|23175.21|23217.23|23179.23|23217.23|23179.23|23212.93|23174.93|10
1620189000000|2021-05-05 04:30:00|23216.1|23178.1|23212.17|23174.17|23218.07|23180.07|23212.17|23174.17|10
1620189010000|2021-05-05 04:30:10|23212.39|23174.39|23212.69|23174.69|23213.82|23175.82|23211.42|23173.42|10
1620189020000|2021-05-05 04:30:20|23213.55|23175.55|23215.17|23177.17|23215.57|23177.57|23213.55|23175.55|10
1620189030000|2021-05-05 04:30:30|23214.74|23176.74|23215.09|23177.09|23216.59|23178.59|23214.74|23176.74|10
1620189040000|2021-05-05 04:30:40|23215.25|23177.25|23216.53|23178.53|23217.22|23179.22|23214.15|23176.15|10
1620189050000|2021-05-05 04:30:50|23216.86|23178.86|23211.04|23173.04|23216.86|23178.86|23211.04|23173.04|10
1620189060000|2021-05-05 04:31:00|23210.81|23172.81|23210.92|23172.92|23212.12|23174.12|23208.11|23170.11|10
1620189070000|2021-05-05 04:31:10|23214.69|23176.69|23227.42|23189.42|23227.42|23189.42|23214.69|23176.69|10
1620189080000|2021-05-05 04:31:20|23227.86|23189.86|23234.24|23196.24|23234.24|23196.24|23227.86|23189.86|10
1620189090000|2021-05-05 04:31:30|23238.94|23200.94|23233.95|23195.95|23239.01|23201.01|23232.69|23194.69|10
1620189100000|2021-05-05 04:31:40|23237.8|23199.8|23254.7|23216.7|23254.7|23216.7|23237.8|23199.8|10
1620189110000|2021-05-05 04:31:50|23254.51|23216.51|23263.96|23225.96|23263.96|23225.96|23254.51|23216.51|10
1620189120000|2021-05-05 04:32:00|23264.22|23226.22|23284.32|23246.32|23284.32|23246.32|23264.22|23226.22|10
1620189130000|2021-05-05 04:32:10|23285.37|23247.37|23289.39|23251.39|23290.26|23252.26|23285.37|23247.37|10
1620189140000|2021-05-05 04:32:20|23290.52|23252.52|23304.49|23266.49|23304.49|23266.49|23290.52|23252.52|10
1620189150000|2021-05-05 04:32:30|23305.43|23267.43|23317.03|23279.03|23317.96|23279.96|23305.43|23267.43|10
1620189160000|2021-05-05 04:32:40|23321.22|23283.22|23328.59|23290.59|23328.59|23290.59|23319.87|23281.87|10
1620189170000|2021-05-05 04:32:50|23329.39|23291.39|23336.32|23298.32|23338.07|23300.07|23329.35|23291.35|10
1620189180000|2021-05-05 04:33:00|23336.36|23298.36|23335.1|23297.1|23337.02|23299.02|23334.37|23296.37|10
1620189190000|2021-05-05 04:33:10|23336.04|23298.04|23347.1|23309.1|23347.38|23309.38|23336.04|23298.04|10
1620189200000|2021-05-05 04:33:20|23348.06|23310.06|23357.13|23319.13|23357.13|23319.13|23348.06|23310.06|10
1620189210000|2021-05-05 04:33:30|23357.97|23319.97|23369.37|23331.37|23369.37|23331.37|23357.97|23319.97|10
1620189220000|2021-05-05 04:33:40|23368.85|23330.85|23365.5|23327.5|23368.85|23330.85|23365.5|23327.5|10
1620189230000|2021-05-05 04:33:50|23363.63|23325.63|23367.83|23329.83|23369.12|23331.12|23362.34|23324.34|10
1620189240000|2021-05-05 04:34:00|23367|23329|23375.05|23337.05|23375.05|23337.05|23365.33|23327.33|10
1620189250000|2021-05-05 04:34:10|23375.47|23337.47|23373.93|23335.93|23377.84|23339.84|23373.93|23335.93|10
1620189260000|2021-05-05 04:34:20|23373.85|23335.85|23371.35|23333.35|23373.85|23335.85|23371.35|23333.35|10
1620189270000|2021-05-05 04:34:30|23371.36|23333.36|23378.58|23340.58|23378.58|23340.58|23371.28|23333.28|10
1620189280000|2021-05-05 04:34:40|23379.53|23341.53|23387.79|23349.79|23388.23|23350.23|23379.53|23341.53|10
1620189290000|2021-05-05 04:34:50|23389.4|23351.4|23397.05|23359.05|23397.05|23359.05|23389.02|23351.02|10
1620189300000|2021-05-05 04:35:00|23396.98|23358.98|23398.15|23360.15|23398.15|23360.15|23395.73|23357.73|10
1620189310000|2021-05-05 04:35:10|23398.85|23360.85|23393.93|23355.93|23398.87|23360.87|23393.44|23355.44|10
1620189320000|2021-05-05 04:35:20|23394.37|23356.37|23402.92|23364.92|23402.92|23364.92|23394.37|23356.37|10
1620189330000|2021-05-05 04:35:30|23402.75|23364.75|23391.75|23353.75|23402.97|23364.97|23391.42|23353.42|10
1620189340000|2021-05-05 04:35:40|23391.99|23353.99|23384.53|23346.53|23392.12|23354.12|23384.53|23346.53|10
1620189350000|2021-05-05 04:35:50|23383.59|23345.59|23391.43|23353.43|23391.43|23353.43|23383.59|23345.59|10
1620189360000|2021-05-05 04:36:00|23391.08|23353.08|23386.54|23348.54|23391.86|23353.86|23386.54|23348.54|10
1620189370000|2021-05-05 04:36:10|23387.12|23349.12|23377.31|23339.31|23387.12|23349.12|23377.31|23339.31|10
1620189380000|2021-05-05 04:36:20|23375.73|23337.73|23371.19|23333.19|23375.77|23337.77|23371.19|23333.19|10
1620189390000|2021-05-05 04:36:30|23367.72|23329.72|23356.35|23318.35|23367.72|23329.72|23356.35|23318.35|10
1620189400000|2021-05-05 04:36:40|23354.48|23316.48|23353.09|23315.09|23354.48|23316.48|23351.23|23313.23|10
1620189410000|2021-05-05 04:36:50|23352.29|23314.29|23349.18|23311.18|23354.04|23316.04|23349.18|23311.18|10
1620189420000|2021-05-05 04:37:00|23348.98|23310.98|23342.95|23304.95|23349.21|23311.21|23342.95|23304.95|10
1620189430000|2021-05-05 04:37:10|23343.48|23305.48|23340.25|23302.25|23343.48|23305.48|23337.3|23299.3|10
1620189440000|2021-05-05 04:37:20|23340.42|23302.42|23341.86|23303.86|23344.11|23306.11|23340.24|23302.24|10
1620189450000|2021-05-05 04:37:30|23341.4|23303.4|23338.82|23300.82|23341.4|23303.4|23337.47|23299.47|10
1620189460000|2021-05-05 04:37:40|23338.12|23300.12|23337.07|23299.07|23338.28|23300.28|23335.72|23297.72|10
1620189470000|2021-05-05 04:37:50|23336.43|23298.43|23331.26|23293.26|23336.43|23298.43|23330.61|23292.61|10
1620189480000|2021-05-05 04:38:00|23330.29|23292.29|23321.19|23283.19|23330.29|23292.29|23321.19|23283.19|10
1620189490000|2021-05-05 04:38:10|23319.31|23281.31|23314.04|23276.04|23319.31|23281.31|23313.98|23275.98|10
1620189500000|2021-05-05 04:38:20|23312.86|23274.86|23298.65|23260.65|23312.86|23274.86|23298.65|23260.65|10
1620189510000|2021-05-05 04:38:30|23295.83|23257.83|23290.35|23252.35|23295.83|23257.83|23290.28|23252.28|10
1620189520000|2021-05-05 04:38:40|23290.07|23252.07|23284.9|23246.9|23290.07|23252.07|23284.9|23246.9|10
1620189530000|2021-05-05 04:38:50|23284.76|23246.76|23279.15|23241.15|23285.08|23247.08|23279.09|23241.09|10
1620189540000|2021-05-05 04:39:00|23279.45|23241.45|23280.93|23242.93|23280.93|23242.93|23277.03|23239.03|10
1620189550000|2021-05-05 04:39:10|23281.34|23243.34|23280.68|23242.68|23283.07|23245.07|23280.68|23242.68|10
1620189560000|2021-05-05 04:39:20|23280.17|23242.17|23280.1|23242.1|23280.78|23242.78|23279.31|23241.31|10
1620189570000|2021-05-05 04:39:30|23280.47|23242.47|23291.03|23253.03|23291.03|23253.03|23280.18|23242.18|10
1620189580000|2021-05-05 04:39:40|23291.34|23253.34|23304.33|23266.33|23304.33|23266.33|23291.34|23253.34|10
1620189590000|2021-05-05 04:39:50|23307.39|23269.39|23309.22|23271.22|23309.22|23271.22|23305.52|23267.52|10
1620189600000|2021-05-05 04:40:00|23309.77|23271.77|23307.18|23269.18|23310.1|23272.1|23306.8|23268.8|10
1620189610000|2021-05-05 04:40:10|23308.62|23270.62|23303.02|23265.02|23308.81|23270.81|23303.02|23265.02|10
1620189620000|2021-05-05 04:40:20|23303.3|23265.3|23303.3|23265.3|23304.57|23266.57|23303.09|23265.09|10
1620189630000|2021-05-05 04:40:30|23302.58|23264.58|23292.03|23254.03|23302.58|23264.58|23292|23254|10
1620189640000|2021-05-05 04:40:40|23290.69|23252.69|23278.54|23240.54|23290.69|23252.69|23278.54|23240.54|10
1620189650000|2021-05-05 04:40:50|23276.97|23238.97|23261.47|23223.47|23276.97|23238.97|23261.47|23223.47|10
1620189660000|2021-05-05 04:41:00|23259.05|23221.05|23249.57|23211.57|23259.05|23221.05|23249.57|23211.57|10
1620189670000|2021-05-05 04:41:10|23246.97|23208.97|23246.85|23208.85|23249.62|23211.62|23246.85|23208.85|10
1620189680000|2021-05-05 04:41:20|23245.8|23207.8|23242.94|23204.94|23246.76|23208.76|23242.94|23204.94|10
1620189690000|2021-05-05 04:41:30|23243.17|23205.17|23236.01|23198.01|23243.17|23205.17|23236.01|23198.01|10
1620189700000|2021-05-05 04:41:40|23235.67|23197.67|23233.95|23195.95|23235.67|23197.67|23233.95|23195.95|10
1620189710000|2021-05-05 04:41:50|23232.73|23194.73|23231.43|23193.43|23232.73|23194.73|23230.56|23192.56|10
1620189720000|2021-05-05 04:42:00|23232.85|23194.85|23234.15|23196.15|23234.15|23196.15|23232.36|23194.36|10
1620189730000|2021-05-05 04:42:10|23233.74|23195.74|23228.93|23190.93|23233.74|23195.74|23227.43|23189.43|10
1620189740000|2021-05-05 04:42:20|23228.61|23190.61|23232.72|23194.72|23232.72|23194.72|23228.28|23190.28|10
1620189750000|2021-05-05 04:42:30|23233.93|23195.93|23230.96|23192.96|23235.13|23197.13|23230.96|23192.96|10
1620189760000|2021-05-05 04:42:40|23233.47|23195.47|23237.94|23199.94|23238.33|23200.33|23233.47|23195.47|10
1620189770000|2021-05-05 04:42:50|23238.57|23200.57|23242.32|23204.32|23242.32|23204.32|23237.61|23199.61|9
1620189780000|2021-05-05 04:43:00|23242.6|23204.6|23239.9|23201.9|23242.73|23204.73|23239.5|23201.5|10
1620189790000|2021-05-05 04:43:10|23239.4|23201.4|23238.03|23200.03|23239.69|23201.69|23237.08|23199.08|10
1620189800000|2021-05-05 04:43:20|23237.65|23199.65|23237.79|23199.79|23238.27|23200.27|23235.41|23197.41|10
1620189810000|2021-05-05 04:43:30|23238.7|23200.7|23234.71|23196.71|23239.26|23201.26|23234.32|23196.32|10
1620189820000|2021-05-05 04:43:40|23234.27|23196.27|23232.95|23194.95|23234.38|23196.38|23232.79|23194.79|10
1620189830000|2021-05-05 04:43:50|23233.5|23195.5|23229.51|23191.51|23233.7|23195.7|23229.51|23191.51|10
1620189840000|2021-05-05 04:44:00|23229.03|23191.03|23228.76|23190.76|23231.06|23193.06|23228.76|23190.76|10
1620189850000|2021-05-05 04:44:10|23227.07|23189.07|23217.4|23179.4|23227.07|23189.07|23217.4|23179.4|10
1620189860000|2021-05-05 04:44:20|23215.9|23177.9|23210.1|23172.1|23215.92|23177.92|23210.1|23172.1|10
1620189870000|2021-05-05 04:44:30|23206.42|23168.42|23199.88|23161.88|23206.42|23168.42|23199.64|23161.64|10
1620189880000|2021-05-05 04:44:40|23198.07|23160.07|23186.86|23148.86|23198.07|23160.07|23186.86|23148.86|10
1620189890000|2021-05-05 04:44:50|23187.22|23149.22|23184.69|23146.69|23188.35|23150.35|23183.22|23145.22|10
1620189900000|2021-05-05 04:45:00|23185.02|23147.02|23185.27|23147.27|23186.8|23148.8|23183.43|23145.43|10
1620189910000|2021-05-05 04:45:10|23183.98|23145.98|23183.5|23145.5|23185.08|23147.08|23183.5|23145.5|10
1620189920000|2021-05-05 04:45:20|23186.11|23148.11|23201.68|23163.68|23201.68|23163.68|23186.11|23148.11|10
1620189930000|2021-05-05 04:45:30|23205.18|23167.18|23208.92|23170.92|23208.92|23170.92|23205.18|23167.18|10
1620189940000|2021-05-05 04:45:40|23208.83|23170.83|23217.3|23179.3|23217.38|23179.38|23208.83|23170.83|10
1620189950000|2021-05-05 04:45:50|23217.32|23179.32|23219.02|23181.02|23219.54|23181.54|23217.32|23179.32|10
1620189960000|2021-05-05 04:46:00|23219.3|23181.3|23210.14|23172.14|23219.3|23181.3|23210.14|23172.14|10
1620189970000|2021-05-05 04:46:10|23210.4|23172.4|23193.7|23155.7|23210.4|23172.4|23193.7|23155.7|10
1620189980000|2021-05-05 04:46:20|23192.93|23154.93|23185.56|23147.56|23192.93|23154.93|23185.56|23147.56|10
1620189990000|2021-05-05 04:46:30|23186.1|23148.1|23186.21|23148.21|23187.18|23149.18|23185.77|23147.77|10
1620190000000|2021-05-05 04:46:40|23187.29|23149.29|23183.91|23145.91|23187.47|23149.47|23183.73|23145.73|10
1620190010000|2021-05-05 04:46:50|23182.8|23144.8|23178.17|23140.17|23182.8|23144.8|23178.17|23140.17|10
1620190020000|2021-05-05 04:47:00|23178.16|23140.16|23167.72|23129.72|23178.16|23140.16|23167.72|23129.72|10
1620190030000|2021-05-05 04:47:10|23161.34|23123.34|23142.02|23104.02|23161.34|23123.34|23142.02|23104.02|10
1620190040000|2021-05-05 04:47:20|23141.31|23103.31|23132.22|23094.22|23141.31|23103.31|23132.22|23094.22|10
1620190050000|2021-05-05 04:47:30|23133.11|23095.11|23146.34|23108.34|23146.34|23108.34|23133.11|23095.11|10
1620190060000|2021-05-05 04:47:40|23145.44|23107.44|23154.84|23116.84|23154.84|23116.84|23145.44|23107.44|10
1620190070000|2021-05-05 04:47:50|23155.66|23117.66|23159.01|23121.01|23159.01|23121.01|23155.37|23117.37|10
1620190080000|2021-05-05 04:48:00|23158.52|23120.52|23168.49|23130.49|23168.49|23130.49|23157.76|23119.76|10
1620190090000|2021-05-05 04:48:10|23170.24|23132.24|23171.83|23133.83|23172.82|23134.82|23169.73|23131.73|10
1620190100000|2021-05-05 04:48:20|23171.25|23133.25|23174.83|23136.83|23174.83|23136.83|23170.87|23132.87|10
1620190110000|2021-05-05 04:48:30|23174.85|23136.85|23176.05|23138.05|23176.05|23138.05|23172.58|23134.58|10
1620190120000|2021-05-05 04:48:40|23174.8|23136.8|23176.19|23138.19|23177.76|23139.76|23174.48|23136.48|10
1620190130000|2021-05-05 04:48:50|23175.57|23137.57|23177.9|23139.9|23177.9|23139.9|23175.57|23137.57|10
1620190140000|2021-05-05 04:49:00|23177.55|23139.55|23178.84|23140.84|23180.99|23142.99|23177.55|23139.55|10
1620190150000|2021-05-05 04:49:10|23178.72|23140.72|23178.78|23140.78|23179.55|23141.55|23177.45|23139.45|10
1620190160000|2021-05-05 04:49:20|23178.9|23140.9|23181.76|23143.76|23181.76|23143.76|23178.86|23140.86|10
1620190170000|2021-05-05 04:49:30|23182.89|23144.89|23191.48|23153.48|23191.48|23153.48|23182.89|23144.89|10
1620190180000|2021-05-05 04:49:40|23192.71|23154.71|23199.83|23161.83|23199.83|23161.83|23192.71|23154.71|10
1620190190000|2021-05-05 04:49:50|23201.6|23163.6|23202.76|23164.76|23202.76|23164.76|23201.2|23163.2|10
1620190200000|2021-05-05 04:50:00|23203.17|23165.17|23195.92|23157.92|23204.41|23166.41|23195.92|23157.92|10
1620190210000|2021-05-05 04:50:10|23191.05|23153.05|23183.72|23145.72|23191.05|23153.05|23183.72|23145.72|9
1620190220000|2021-05-05 04:50:20|23181.8|23143.8|23178.27|23140.27|23181.8|23143.8|23178.27|23140.27|10
1620190230000|2021-05-05 04:50:30|23178.36|23140.36|23175.01|23137.01|23178.36|23140.36|23174.89|23136.89|9
1620190240000|2021-05-05 04:50:40|23174.95|23136.95|23167.55|23129.55|23174.95|23136.95|23167.55|23129.55|10
1620190250000|2021-05-05 04:50:50|23166.84|23128.84|23164.19|23126.19|23166.84|23128.84|23164.07|23126.07|10
1620190260000|2021-05-05 04:51:00|23162.9|23124.9|23163.65|23125.65|23165.57|23127.57|23162.9|23124.9|10
1620190270000|2021-05-05 04:51:10|23162.93|23124.93|23157.39|23119.39|23162.93|23124.93|23157.39|23119.39|10
1620190280000|2021-05-05 04:51:20|23157.44|23119.44|23149.13|23111.13|23157.44|23119.44|23149.13|23111.13|10
1620190290000|2021-05-05 04:51:30|23147.28|23109.28|23142.97|23104.97|23147.28|23109.28|23142.97|23104.97|10
1620190300000|2021-05-05 04:51:40|23141.79|23103.79|23144.53|23106.53|23144.74|23106.74|23141.69|23103.69|10
1620190310000|2021-05-05 04:51:50|23143.84|23105.84|23135.29|23097.29|23143.84|23105.84|23135.29|23097.29|10
1620190320000|2021-05-05 04:52:00|23134.42|23096.42|23122.08|23084.08|23134.42|23096.42|23121.42|23083.42|10
1620190330000|2021-05-05 04:52:10|23122.59|23084.59|23115.77|23077.77|23122.59|23084.59|23115.74|23077.74|10
1620190340000|2021-05-05 04:52:20|23114.6|23076.6|23114.54|23076.54|23117.24|23079.24|23114.54|23076.54|10
1620190350000|2021-05-05 04:52:30|23110.81|23072.81|23117.06|23079.06|23117.06|23079.06|23110.14|23072.14|10
1620190360000|2021-05-05 04:52:40|23117.78|23079.78|23115.45|23077.45|23118.22|23080.22|23115.45|23077.45|10
1620190370000|2021-05-05 04:52:50|23114.27|23076.27|23115.17|23077.17|23115.95|23077.95|23114.15|23076.15|10
1620190380000|2021-05-05 04:53:00|23116.32|23078.32|23110.36|23072.36|23116.53|23078.53|23110.36|23072.36|10
1620190390000|2021-05-05 04:53:10|23109.59|23071.59|23096.23|23058.23|23109.59|23071.59|23096.12|23058.12|10
1620190400000|2021-05-05 04:53:20|23095.2|23057.2|23096.32|23058.32|23096.71|23058.71|23094.94|23056.94|10
1620190410000|2021-05-05 04:53:30|23096.09|23058.09|23095.54|23057.54|23096.57|23058.57|23095.54|23057.54|10
1620190420000|2021-05-05 04:53:40|23094.81|23056.81|23082.45|23044.45|23094.81|23056.81|23082.45|23044.45|10
1620190430000|2021-05-05 04:53:50|23082.58|23044.58|23079.2|23041.2|23083.6|23045.6|23078.27|23040.27|10
1620190440000|2021-05-05 04:54:00|23079.63|23041.63|23080.64|23042.64|23080.81|23042.81|23078.79|23040.79|10
1620190450000|2021-05-05 04:54:10|23083.24|23045.24|23072.26|23034.26|23083.24|23045.24|23072.26|23034.26|10
1620190460000|2021-05-05 04:54:20|23070.96|23032.96|23069.85|23031.85|23070.96|23032.96|23067.57|23029.57|10
1620190470000|2021-05-05 04:54:30|23068.52|23030.52|23082.09|23044.09|23082.09|23044.09|23067.74|23029.74|10
1620190480000|2021-05-05 04:54:40|23082.39|23044.39|23096.51|23058.51|23096.51|23058.51|23082.39|23044.39|10
1620190490000|2021-05-05 04:54:50|23097.58|23059.58|23103.78|23065.78|23103.78|23065.78|23097.58|23059.58|10
1620190500000|2021-05-05 04:55:00|23103.7|23065.7|23104.56|23066.56|23104.56|23066.56|23102.46|23064.46|10
1620190510000|2021-05-05 04:55:10|23105.54|23067.54|23109.56|23071.56|23110.8|23072.8|23105.54|23067.54|10
1620190520000|2021-05-05 04:55:20|23109.06|23071.06|23109.16|23071.16|23110.68|23072.68|23109.06|23071.06|10
1620190530000|2021-05-05 04:55:30|23109.64|23071.64|23105.51|23067.51|23109.64|23071.64|23102.94|23064.94|10
1620190540000|2021-05-05 04:55:40|23104.8|23066.8|23095.67|23057.67|23104.97|23066.97|23095.67|23057.67|10
1620190550000|2021-05-05 04:55:50|23093.03|23055.03|23083.99|23045.99|23093.03|23055.03|23082.43|23044.43|10
1620190560000|2021-05-05 04:56:00|23085.93|23047.93|23082.84|23044.84|23087.29|23049.29|23082.84|23044.84|10
1620190570000|2021-05-05 04:56:10|23083.67|23045.67|23088.14|23050.14|23088.26|23050.26|23082.65|23044.65|10
1620190580000|2021-05-05 04:56:20|23088.48|23050.48|23087.44|23049.44|23089.57|23051.57|23085.6|23047.6|10
1620190590000|2021-05-05 04:56:30|23087.61|23049.61|23095.43|23057.43|23095.43|23057.43|23087.61|23049.61|10
1620190600000|2021-05-05 04:56:40|23095.77|23057.77|23095.97|23057.97|23097.66|23059.66|23095.61|23057.61|10
1620190610000|2021-05-05 04:56:50|23096.14|23058.14|23099.4|23061.4|23099.73|23061.73|23096.14|23058.14|10
1620190620000|2021-05-05 04:57:00|23099.02|23061.02|23097.82|23059.82|23102.6|23064.6|23097.82|23059.82|10
1620190630000|2021-05-05 04:57:10|23097.16|23059.16|23097.2|23059.2|23097.31|23059.31|23096|23058|10
1620190640000|2021-05-05 04:57:20|23096.63|23058.63|23095.4|23057.4|23096.63|23058.63|23094.72|23056.72|10
1620190650000|2021-05-05 04:57:30|23094.79|23056.79|23081.92|23043.92|23094.79|23056.79|23081.92|23043.92|10
1620190660000|2021-05-05 04:57:40|23081.39|23043.39|23074.68|23036.68|23081.39|23043.39|23074.22|23036.22|10
1620190670000|2021-05-05 04:57:50|23075.33|23037.33|23073.88|23035.88|23076.98|23038.98|23073.71|23035.71|10
1620190680000|2021-05-05 04:58:00|23072.6|23034.6|23074.26|23036.26|23075.25|23037.25|23072.6|23034.6|10
1620190690000|2021-05-05 04:58:10|23074.73|23036.73|23080.56|23042.56|23080.89|23042.89|23074.73|23036.73|10
1620190700000|2021-05-05 04:58:20|23079.53|23041.53|23078.32|23040.32|23079.53|23041.53|23076.1|23038.1|10
1620190710000|2021-05-05 04:58:30|23077.36|23039.36|23075.4|23037.4|23077.99|23039.99|23075.4|23037.4|10
1620190720000|2021-05-05 04:58:40|23074.42|23036.42|23067.56|23029.56|23074.42|23036.42|23066.58|23028.58|10
1620190730000|2021-05-05 04:58:50|23067.8|23029.8|23065.75|23027.75|23068.89|23030.89|23064.68|23026.68|10
1620190740000|2021-05-05 04:59:00|23065.22|23027.22|23059.64|23021.64|23065.22|23027.22|23059.64|23021.64|10
1620190750000|2021-05-05 04:59:10|23058.96|23020.96|23052.31|23014.31|23058.96|23020.96|23049.38|23011.38|10
1620190760000|2021-05-05 04:59:20|23050.81|23012.81|23036.96|22998.96|23050.81|23012.81|23036.96|22998.96|10
1620190770000|2021-05-05 04:59:30|23033.81|22995.81|23027.57|22989.57|23035.16|22997.16|23027.57|22989.57|10
1620190780000|2021-05-05 04:59:40|23024.68|22986.68|23027.99|22989.99|23028.28|22990.28|23022.33|22984.33|10
1620190790000|2021-05-05 04:59:50|23031.63|22993.63|23051.28|23013.28|23052.05|23014.05|23031.63|22993.63|10
1620190800000|2021-05-05 05:00:00|23053.86|23015.86|23062.45|23024.45|23063.1|23025.1|23053.86|23015.86|10
1620190810000|2021-05-05 05:00:10|23062.83|23024.83|23073.19|23035.19|23073.71|23035.71|23062.83|23024.83|10
1620190820000|2021-05-05 05:00:20|23073.84|23035.84|23078.9|23040.9|23078.9|23040.9|23073.84|23035.84|10
1620190830000|2021-05-05 05:00:30|23079.03|23041.03|23079.93|23041.93|23080.32|23042.32|23077.55|23039.55|10
1620190840000|2021-05-05 05:00:40|23080.17|23042.17|23064.14|23026.14|23080.17|23042.17|23064.14|23026.14|10
1620190850000|2021-05-05 05:00:50|23061.37|23023.37|23042.28|23004.28|23061.77|23023.77|23042.28|23004.28|10
1620190860000|2021-05-05 05:01:00|23042.49|23004.49|23035.25|22997.25|23042.49|23004.49|23035.25|22997.25|10
1620190870000|2021-05-05 05:01:10|23032.36|22994.36|23022.93|22984.93|23032.36|22994.36|23022.93|22984.93|9
1620190880000|2021-05-05 05:01:20|23020.67|22982.67|23007.82|22969.82|23020.67|22982.67|23007.82|22969.82|10
1620190890000|2021-05-05 05:01:30|23004.16|22966.16|23002.3|22964.3|23004.16|22966.16|23000.64|22962.64|10
1620190900000|2021-05-05 05:01:40|23003.07|22965.07|22990.46|22952.46|23003.31|22965.31|22990.46|22952.46|10
1620190910000|2021-05-05 05:01:50|22987.16|22949.16|22979.32|22941.32|22987.16|22949.16|22978.45|22940.45|10
1620190920000|2021-05-05 05:02:00|22978.44|22940.44|22978.66|22940.66|22978.74|22940.74|22977.58|22939.58|10
1620190930000|2021-05-05 05:02:10|22978.79|22940.79|22981.52|22943.52|22983.37|22945.37|22977.94|22939.94|10
1620190940000|2021-05-05 05:02:20|22983.43|22945.43|22981.15|22943.15|22985|22947|22979.56|22941.56|10
1620190950000|2021-05-05 05:02:30|22983.38|22945.38|22986.37|22948.37|22987.3|22949.3|22983.38|22945.38|10
1620190960000|2021-05-05 05:02:40|22987.57|22949.57|23004.33|22966.33|23004.33|22966.33|22987.57|22949.57|10
1620190970000|2021-05-05 05:02:50|23007.38|22969.38|23012.72|22974.72|23012.97|22974.97|23007.38|22969.38|10
1620190980000|2021-05-05 05:03:00|23013.59|22975.59|23010.33|22972.33|23013.59|22975.59|23009.68|22971.68|10
1620190990000|2021-05-05 05:03:10|23009.73|22971.73|23008.16|22970.16|23010.46|22972.46|23007.52|22969.52|10
1620191000000|2021-05-05 05:03:20|23006.83|22968.83|23005.11|22967.11|23007.31|22969.31|23005.11|22967.11|10
1620191010000|2021-05-05 05:03:30|23003.13|22965.13|22990.74|22952.74|23003.13|22965.13|22990.74|22952.74|10
1620191020000|2021-05-05 05:03:40|22989.54|22951.54|22986.49|22948.49|22989.54|22951.54|22986.29|22948.29|10
1620191030000|2021-05-05 05:03:50|22985.54|22947.54|22981.09|22943.09|22985.65|22947.65|22981.09|22943.09|10
1620191040000|2021-05-05 05:04:00|22981.82|22943.82|22989.63|22951.63|22989.63|22951.63|22980.49|22942.49|10
1620191050000|2021-05-05 05:04:10|22993.26|22955.26|23006.9|22968.9|23006.9|22968.9|22993.26|22955.26|10
1620191060000|2021-05-05 05:04:20|23008.92|22970.92|23011.56|22973.56|23013.34|22975.34|23008.92|22970.92|10
1620191070000|2021-05-05 05:04:30|23011.45|22973.45|23008.83|22970.83|23011.45|22973.45|23008.83|22970.83|10
1620191080000|2021-05-05 05:04:40|23007.05|22969.05|23005.11|22967.11|23010.3|22972.3|23004.64|22966.64|10
1620191090000|2021-05-05 05:04:50|23003.48|22965.48|22995.31|22957.31|23003.48|22965.48|22995.31|22957.31|10
1620191100000|2021-05-05 05:05:00|22994.9|22956.9|22991.35|22953.35|22995.79|22957.79|22991.35|22953.35|10
1620191110000|2021-05-05 05:05:10|22987.83|22949.83|23003.95|22965.95|23003.95|22965.95|22987.83|22949.83|10
1620191120000|2021-05-05 05:05:20|23005.41|22967.41|23008.63|22970.63|23009.01|22971.01|23005.41|22967.41|10
1620191130000|2021-05-05 05:05:30|23008.79|22970.79|23019.16|22981.16|23019.16|22981.16|23008.79|22970.79|10
1620191140000|2021-05-05 05:05:40|23018.19|22980.19|23021.97|22983.97|23022.08|22984.08|23018.19|22980.19|10
1620191150000|2021-05-05 05:05:50|23023.25|22985.25|23022.23|22984.23|23023.25|22985.25|23021.03|22983.03|9
1620191160000|2021-05-05 05:06:00|23020.81|22982.81|23042.73|23004.73|23042.73|23004.73|23020.81|22982.81|10
1620191170000|2021-05-05 05:06:10|23041.94|23003.94|23043.1|23005.1|23043.1|23005.1|23040.26|23002.26|10
1620191180000|2021-05-05 05:06:20|23042.78|23004.78|23050.5|23012.5|23050.5|23012.5|23040.65|23002.65|10
1620191190000|2021-05-05 05:06:30|23050.61|23012.61|23054.28|23016.28|23054.8|23016.8|23050.61|23012.61|10
1620191200000|2021-05-05 05:06:40|23054.73|23016.73|23056.22|23018.22|23059.09|23021.09|23054.73|23016.73|9
1620191210000|2021-05-05 05:06:50|23055.52|23017.52|23043.42|23005.42|23055.52|23017.52|23043.42|23005.42|10
1620191220000|2021-05-05 05:07:00|23038.47|23000.47|23022.92|22984.92|23038.47|23000.47|23022.21|22984.21|10
1620191230000|2021-05-05 05:07:10|23022.73|22984.73|23020.13|22982.13|23022.73|22984.73|23019.86|22981.86|10
1620191240000|2021-05-05 05:07:20|23020.47|22982.47|23014.45|22976.45|23020.47|22982.47|23014.45|22976.45|10
1620191250000|2021-05-05 05:07:30|23014.78|22976.78|23016.38|22978.38|23016.84|22978.84|23010.55|22972.55|10
1620191260000|2021-05-05 05:07:40|23016.93|22978.93|23020.38|22982.38|23021.17|22983.17|23016.75|22978.75|10
1620191270000|2021-05-05 05:07:50|23019.64|22981.64|23017.28|22979.28|23020.89|22982.89|23017.28|22979.28|10
1620191280000|2021-05-05 05:08:00|23016.86|22978.86|23013.19|22975.19|23016.86|22978.86|23013.19|22975.19|10
1620191290000|2021-05-05 05:08:10|23013.45|22975.45|23013.18|22975.18|23013.5|22975.5|23012.11|22974.11|10
1620191300000|2021-05-05 05:08:20|23013.71|22975.71|23023.88|22985.88|23023.88|22985.88|23013.4|22975.4|10
1620191310000|2021-05-05 05:08:30|23025.21|22987.21|23032.34|22994.34|23032.34|22994.34|23025.17|22987.17|10
1620191320000|2021-05-05 05:08:40|23034|22996|23038.74|23000.74|23038.98|23000.98|23034|22996|10
1620191330000|2021-05-05 05:08:50|23039.04|23001.04|23050.71|23012.71|23050.71|23012.71|23039.04|23001.04|10
1620191340000|2021-05-05 05:09:00|23052.08|23014.08|23046.62|23008.62|23052.88|23014.88|23045.98|23007.98|10
1620191350000|2021-05-05 05:09:10|23048.02|23010.02|23056.73|23018.73|23058.06|23020.06|23048.02|23010.02|10
1620191360000|2021-05-05 05:09:20|23057.42|23019.42|23056.33|23018.33|23059.91|23021.91|23056.33|23018.33|10
1620191370000|2021-05-05 05:09:30|23051.51|23013.51|23056.15|23018.15|23056.36|23018.36|23050.73|23012.73|10
1620191380000|2021-05-05 05:09:40|23054.82|23016.82|23057.56|23019.56|23057.66|23019.66|23054.82|23016.82|10
1620191390000|2021-05-05 05:09:50|23058.21|23020.21|23059.75|23021.75|23060.04|23022.04|23057.71|23019.71|10
1620191400000|2021-05-05 05:10:00|23057.96|23019.96|23060.3|23022.3|23060.3|23022.3|23057.96|23019.96|10
1620191410000|2021-05-05 05:10:10|23062.54|23024.54|23068.68|23030.68|23069.16|23031.16|23062.54|23024.54|10
1620191420000|2021-05-05 05:10:20|23069.12|23031.12|23060.88|23022.88|23069.12|23031.12|23060.88|23022.88|10
1620191430000|2021-05-05 05:10:30|23058.03|23020.03|23044.76|23006.76|23058.03|23020.03|23044.76|23006.76|10
1620191440000|2021-05-05 05:10:40|23041.21|23003.21|23032.93|22994.93|23041.21|23003.21|23032.93|22994.93|10
1620191450000|2021-05-05 05:10:50|23031.74|22993.74|23024.26|22986.26|23032.35|22994.35|23024.26|22986.26|10
1620191460000|2021-05-05 05:11:00|23022.23|22984.23|23021.04|22983.04|23023.6|22985.6|23021.04|22983.04|10
1620191470000|2021-05-05 05:11:10|23021.13|22983.13|23022.73|22984.73|23022.73|22984.73|23020.65|22982.65|9
1620191480000|2021-05-05 05:11:20|23022.91|22984.91|23021.43|22983.43|23023.45|22985.45|23021.39|22983.39|10
1620191490000|2021-05-05 05:11:30|23022.26|22984.26|23026.36|22988.36|23027.58|22989.58|23022.26|22984.26|10
1620191500000|2021-05-05 05:11:40|23028.93|22990.93|23035.52|22997.52|23035.52|22997.52|23028.93|22990.93|10
1620191510000|2021-05-05 05:11:50|23035.66|22997.66|23042.47|23004.47|23042.47|23004.47|23035.66|22997.66|10
1620191520000|2021-05-05 05:12:00|23045.34|23007.34|23060.97|23022.97|23060.97|23022.97|23045.33|23007.33|10
1620191530000|2021-05-05 05:12:10|23061.02|23023.02|23067.65|23029.65|23067.65|23029.65|23061.02|23023.02|10
1620191540000|2021-05-05 05:12:20|23068.26|23030.26|23070.39|23032.39|23070.57|23032.57|23068.26|23030.26|9
1620191550000|2021-05-05 05:12:30|23069.84|23031.84|23062.92|23024.92|23070.01|23032.01|23062.92|23024.92|10
1620191560000|2021-05-05 05:12:40|23061.28|23023.28|23054.36|23016.36|23061.28|23023.28|23053.54|23015.54|10
1620191570000|2021-05-05 05:12:50|23052.57|23014.57|23048.26|23010.26|23052.57|23014.57|23048.26|23010.26|10
1620191580000|2021-05-05 05:13:00|23047.5|23009.5|23048.37|23010.37|23048.37|23010.37|23045.41|23007.41|10
1620191590000|2021-05-05 05:13:10|23048.09|23010.09|23055.04|23017.04|23055.04|23017.04|23048.09|23010.09|10
1620191600000|2021-05-05 05:13:20|23055.55|23017.55|23053.35|23015.35|23056.76|23018.76|23053.35|23015.35|10
1620191610000|2021-05-05 05:13:30|23052.91|23014.91|23038.3|23000.3|23053.61|23015.61|23038.3|23000.3|10
1620191620000|2021-05-05 05:13:40|23038.36|23000.36|23036.13|22998.13|23038.36|23000.36|23035.81|22997.81|10
1620191630000|2021-05-05 05:13:50|23036.06|22998.06|23037.25|22999.25|23037.25|22999.25|23035.85|22997.85|10
1620191640000|2021-05-05 05:14:00|23036.38|22998.38|23034.36|22996.36|23036.58|22998.58|23034.36|22996.36|10
1620191650000|2021-05-05 05:14:10|23033.34|22995.34|23029.59|22991.59|23033.34|22995.34|23029.59|22991.59|10
1620191660000|2021-05-05 05:14:20|23029.66|22991.66|23030.26|22992.26|23030.51|22992.51|23028.84|22990.84|10
1620191670000|2021-05-05 05:14:30|23030.37|22992.37|23034.08|22996.08|23034.08|22996.08|23030.37|22992.37|10
1620191680000|2021-05-05 05:14:40|23033.77|22995.77|23044.43|23006.43|23044.43|23006.43|23033.77|22995.77|10
1620191690000|2021-05-05 05:14:50|23044.24|23006.24|23041.27|23003.27|23044.24|23006.24|23039.52|23001.52|10
1620191700000|2021-05-05 05:15:00|23040.92|23002.92|23046.05|23008.05|23046.05|23008.05|23040.87|23002.87|10
1620191710000|2021-05-05 05:15:10|23047.47|23009.47|23047.36|23009.36|23049.43|23011.43|23047.36|23009.36|10
1620191720000|2021-05-05 05:15:20|23046.77|23008.77|23046.53|23008.53|23046.77|23008.77|23044.59|23006.59|10
1620191730000|2021-05-05 05:15:30|23048.1|23010.1|23050.81|23012.81|23050.89|23012.89|23047.61|23009.61|10
1620191740000|2021-05-05 05:15:40|23050.99|23012.99|23053.14|23015.14|23053.45|23015.45|23050.99|23012.99|10
1620191750000|2021-05-05 05:15:50|23054.01|23016.01|23049.13|23011.13|23054.01|23016.01|23049.13|23011.13|9
1620191760000|2021-05-05 05:16:00|23047.02|23009.02|23042.24|23004.24|23047.02|23009.02|23041.84|23003.84|10
1620191770000|2021-05-05 05:16:10|23042.05|23004.05|23036.7|22998.7|23042.1|23004.1|23036.7|22998.7|10
1620191780000|2021-05-05 05:16:20|23036.3|22998.3|23024.14|22986.14|23036.3|22998.3|23024.14|22986.14|10
1620191790000|2021-05-05 05:16:30|23024.49|22986.49|23023.73|22985.73|23024.49|22986.49|23023.28|22985.28|9
1620191800000|2021-05-05 05:16:40|23024.79|22986.79|23028.64|22990.64|23028.64|22990.64|23024.79|22986.79|10
1620191810000|2021-05-05 05:16:50|23029.14|22991.14|23036.09|22998.09|23036.44|22998.44|23029.14|22991.14|9
1620191820000|2021-05-05 05:17:00|23035.01|22997.01|23036.73|22998.73|23036.89|22998.89|23035.01|22997.01|10
1620191830000|2021-05-05 05:17:10|23037.36|22999.36|23036.79|22998.79|23040.95|23002.95|23036.79|22998.79|10
1620191840000|2021-05-05 05:17:20|23035.84|22997.84|23033.79|22995.79|23036.08|22998.08|23033.64|22995.64|10
1620191850000|2021-05-05 05:17:30|23033.68|22995.68|23028.6|22990.6|23033.68|22995.68|23028.6|22990.6|10
1620191860000|2021-05-05 05:17:40|23027.8|22989.8|23026.4|22988.4|23027.8|22989.8|23025.04|22987.04|10
1620191870000|2021-05-05 05:17:50|23028.6|22990.6|23032.33|22994.33|23032.33|22994.33|23028.6|22990.6|10
1620191880000|2021-05-05 05:18:00|23033.06|22995.06|23037.79|22999.79|23037.79|22999.79|23032.86|22994.86|10
1620191890000|2021-05-05 05:18:10|23036.99|22998.99|23035.56|22997.56|23039.04|23001.04|23035.56|22997.56|10
1620191900000|2021-05-05 05:18:20|23035.79|22997.79|23036.51|22998.51|23036.77|22998.77|23035.45|22997.45|10
1620191910000|2021-05-05 05:18:30|23036.75|22998.75|23038.46|23000.46|23038.63|23000.63|23036.75|22998.75|10
1620191920000|2021-05-05 05:18:40|23038.17|23000.17|23041.11|23003.11|23041.22|23003.22|23038.17|23000.17|10
1620191930000|2021-05-05 05:18:50|23041.54|23003.54|23049.42|23011.42|23049.42|23011.42|23040.09|23002.09|10
1620191940000|2021-05-05 05:19:00|23050.94|23012.94|23060.12|23022.12|23060.12|23022.12|23050.94|23012.94|10
1620191950000|2021-05-05 05:19:10|23065.53|23027.53|23084.17|23046.17|23084.17|23046.17|23065.53|23027.53|10
1620191960000|2021-05-05 05:19:20|23084.23|23046.23|23089.76|23051.76|23089.76|23051.76|23083.99|23045.99|10
1620191970000|2021-05-05 05:19:30|23091.77|23053.77|23097.03|23059.03|23097.03|23059.03|23091.77|23053.77|10
1620191980000|2021-05-05 05:19:40|23097.75|23059.75|23099.47|23061.47|23100.22|23062.22|23097.17|23059.17|10
1620191990000|2021-05-05 05:19:50|23099.59|23061.59|23102.85|23064.85|23102.85|23064.85|23098.67|23060.67|10
1620192000000|2021-05-05 05:20:00|23102.93|23064.93|23100.26|23062.26|23102.97|23064.97|23100.26|23062.26|10
1620192010000|2021-05-05 05:20:10|23101.11|23063.11|23102.78|23064.78|23102.78|23064.78|23099.72|23061.72|10
1620192020000|2021-05-05 05:20:20|23102.83|23064.83|23108.21|23070.21|23108.84|23070.84|23102.83|23064.83|10
1620192030000|2021-05-05 05:20:30|23108.27|23070.27|23114.77|23076.77|23114.77|23076.77|23108.27|23070.27|10
1620192040000|2021-05-05 05:20:40|23114.71|23076.71|23119.38|23081.38|23119.38|23081.38|23114.71|23076.71|10
1620192050000|2021-05-05 05:20:50|23120.04|23082.04|23125.05|23087.05|23125.05|23087.05|23119.84|23081.84|10
1620192060000|2021-05-05 05:21:00|23124.57|23086.57|23125.92|23087.92|23126.79|23088.79|23124.57|23086.57|10
1620192070000|2021-05-05 05:21:10|23127.49|23089.49|23139.61|23101.61|23139.61|23101.61|23127.49|23089.49|10
1620192080000|2021-05-05 05:21:20|23140.72|23102.72|23154.31|23116.31|23154.31|23116.31|23140.72|23102.72|10
1620192090000|2021-05-05 05:21:30|23154.38|23116.38|23159.16|23121.16|23159.16|23121.16|23154.38|23116.38|10
1620192100000|2021-05-05 05:21:40|23161.07|23123.07|23163.99|23125.99|23165.7|23127.7|23161.07|23123.07|10
1620192110000|2021-05-05 05:21:50|23163.22|23125.22|23174.58|23136.58|23174.58|23136.58|23163.16|23125.16|10
1620192120000|2021-05-05 05:22:00|23175.63|23137.63|23172.88|23134.88|23177.93|23139.93|23172.88|23134.88|10
1620192130000|2021-05-05 05:22:10|23172.8|23134.8|23165.51|23127.51|23172.8|23134.8|23164.21|23126.21|10
1620192140000|2021-05-05 05:22:20|23167.2|23129.2|23175.53|23137.53|23175.53|23137.53|23167.2|23129.2|10
1620192150000|2021-05-05 05:22:30|23175.76|23137.76|23174.61|23136.61|23177.81|23139.81|23174.61|23136.61|10
1620192160000|2021-05-05 05:22:40|23175.6|23137.6|23179.19|23141.19|23179.19|23141.19|23175.6|23137.6|10
1620192170000|2021-05-05 05:22:50|23178.85|23140.85|23175.62|23137.62|23179.73|23141.73|23175.06|23137.06|10
1620192180000|2021-05-05 05:23:00|23175.01|23137.01|23177.42|23139.42|23177.42|23139.42|23175.01|23137.01|10
1620192190000|2021-05-05 05:23:10|23177.72|23139.72|23177.5|23139.5|23178.13|23140.13|23177.26|23139.26|10
1620192200000|2021-05-05 05:23:20|23177.39|23139.39|23176.45|23138.45|23177.47|23139.47|23176.38|23138.38|10
1620192210000|2021-05-05 05:23:30|23176.25|23138.25|23185.2|23147.2|23185.2|23147.2|23176.25|23138.25|10
1620192220000|2021-05-05 05:23:40|23184.9|23146.9|23188.21|23150.21|23188.21|23150.21|23184.9|23146.9|10
1620192230000|2021-05-05 05:23:50|23187.46|23149.46|23192.84|23154.84|23192.84|23154.84|23187.46|23149.46|10
1620192240000|2021-05-05 05:24:00|23193.71|23155.71|23196.63|23158.63|23196.63|23158.63|23192.54|23154.54|10
1620192250000|2021-05-05 05:24:10|23195.39|23157.39|23193.48|23155.48|23195.39|23157.39|23190.34|23152.34|10
1620192260000|2021-05-05 05:24:20|23194.83|23156.83|23206.75|23168.75|23206.75|23168.75|23194.83|23156.83|10
1620192270000|2021-05-05 05:24:30|23206.76|23168.76|23201.07|23163.07|23206.76|23168.76|23201.07|23163.07|10
1620192280000|2021-05-05 05:24:40|23202.48|23164.48|23206.34|23168.34|23206.45|23168.45|23202.48|23164.48|10
1620192290000|2021-05-05 05:24:50|23206.81|23168.81|23213.31|23175.31|23213.31|23175.31|23206.81|23168.81|10
1620192300000|2021-05-05 05:25:00|23213.4|23175.4|23216.19|23178.19|23216.19|23178.19|23213.18|23175.18|10
1620192310000|2021-05-05 05:25:10|23216.75|23178.75|23218.8|23180.8|23220.26|23182.26|23216.75|23178.75|10
1620192320000|2021-05-05 05:25:20|23218.4|23180.4|23220.3|23182.3|23220.33|23182.33|23216.78|23178.78|10
1620192330000|2021-05-05 05:25:30|23221.71|23183.71|23228.36|23190.36|23229.5|23191.5|23221.71|23183.71|10
1620192340000|2021-05-05 05:25:40|23229.08|23191.08|23224.96|23186.96|23229.08|23191.08|23224.96|23186.96|10
1620192350000|2021-05-05 05:25:50|23224.7|23186.7|23226.1|23188.1|23226.1|23188.1|23223.44|23185.44|10
1620192360000|2021-05-05 05:26:00|23226.13|23188.13|23224.93|23186.93|23227.16|23189.16|23224.93|23186.93|9
1620192370000|2021-05-05 05:26:10|23224.36|23186.36|23219.61|23181.61|23224.36|23186.36|23219.61|23181.61|10
1620192380000|2021-05-05 05:26:20|23218.16|23180.16|23205.32|23167.32|23218.16|23180.16|23205.32|23167.32|10
1620192390000|2021-05-05 05:26:30|23203.9|23165.9|23198.47|23160.47|23203.9|23165.9|23198.47|23160.47|10
1620192400000|2021-05-05 05:26:40|23199.68|23161.68|23202.55|23164.55|23203.24|23165.24|23199.63|23161.63|10
1620192410000|2021-05-05 05:26:50|23203.97|23165.97|23207.88|23169.88|23207.88|23169.88|23203.97|23165.97|10
1620192420000|2021-05-05 05:27:00|23207.99|23169.99|23210.76|23172.76|23210.86|23172.86|23207.99|23169.99|10
1620192430000|2021-05-05 05:27:10|23210.56|23172.56|23212.56|23174.56|23212.7|23174.7|23210.56|23172.56|10
1620192440000|2021-05-05 05:27:20|23212.54|23174.54|23211.47|23173.47|23212.54|23174.54|23211.47|23173.47|10
1620192450000|2021-05-05 05:27:30|23211.26|23173.26|23211.51|23173.51|23211.64|23173.64|23210.3|23172.3|10
1620192460000|2021-05-05 05:27:40|23211.77|23173.77|23209.74|23171.74|23211.77|23173.77|23209.74|23171.74|10
1620192470000|2021-05-05 05:27:50|23209.51|23171.51|23210.31|23172.31|23210.31|23172.31|23209.35|23171.35|10
1620192480000|2021-05-05 05:28:00|23210.66|23172.66|23216.78|23178.78|23216.78|23178.78|23210.66|23172.66|10
1620192490000|2021-05-05 05:28:10|23217.32|23179.32|23216.87|23178.87|23217.56|23179.56|23216.55|23178.55|10
1620192500000|2021-05-05 05:28:20|23216.45|23178.45|23218.71|23180.71|23218.71|23180.71|23216.09|23178.09|10
1620192510000|2021-05-05 05:28:30|23219.13|23181.13|23226.8|23188.8|23226.8|23188.8|23219.13|23181.13|10
1620192520000|2021-05-05 05:28:40|23226.74|23188.74|23227.42|23189.42|23227.42|23189.42|23226.74|23188.74|10
1620192530000|2021-05-05 05:28:50|23227.08|23189.08|23231.75|23193.75|23231.75|23193.75|23227.08|23189.08|10
1620192540000|2021-05-05 05:29:00|23231.86|23193.86|23224.33|23186.33|23232.03|23194.03|23224.12|23186.12|10
1620192550000|2021-05-05 05:29:10|23223.16|23185.16|23222.63|23184.63|23223.44|23185.44|23222.42|23184.42|10
1620192560000|2021-05-05 05:29:20|23222.1|23184.1|23224.03|23186.03|23224.55|23186.55|23222.1|23184.1|10
1620192570000|2021-05-05 05:29:30|23223.14|23185.14|23223.33|23185.33|23224.64|23186.64|23223.14|23185.14|10
1620192580000|2021-05-05 05:29:40|23222.44|23184.44|23217.85|23179.85|23222.44|23184.44|23217.77|23179.77|10
1620192590000|2021-05-05 05:29:50|23217.64|23179.64|23213.79|23175.79|23217.64|23179.64|23213.68|23175.68|10
1620192600000|2021-05-05 05:30:00|23214.6|23176.6|23214.17|23176.17|23215.96|23177.96|23214.17|23176.17|10
1620192610000|2021-05-05 05:30:10|23214.07|23176.07|23212.72|23174.72|23214.54|23176.54|23212.71|23174.71|10
1620192620000|2021-05-05 05:30:20|23212.89|23174.89|23211.49|23173.49|23212.94|23174.94|23211.18|23173.18|10
1620192630000|2021-05-05 05:30:30|23211.33|23173.33|23206.98|23168.98|23211.76|23173.76|23206.98|23168.98|10
1620192640000|2021-05-05 05:30:40|23206.3|23168.3|23202.72|23164.72|23206.3|23168.3|23201.15|23163.15|10
1620192650000|2021-05-05 05:30:50|23202.35|23164.35|23202.92|23164.92|23202.92|23164.92|23201.44|23163.44|10
1620192660000|2021-05-05 05:31:00|23202.8|23164.8|23206.78|23168.78|23206.78|23168.78|23202.8|23164.8|9
1620192670000|2021-05-05 05:31:10|23208.45|23170.45|23228.88|23190.88|23228.88|23190.88|23208.45|23170.45|10
1620192680000|2021-05-05 05:31:20|23230.24|23192.24|23251.07|23213.07|23251.07|23213.07|23230.24|23192.24|10
1620192690000|2021-05-05 05:31:30|23256.25|23218.25|23272.54|23234.54|23272.54|23234.54|23256.25|23218.25|10
1620192700000|2021-05-05 05:31:40|23274.75|23236.75|23283.25|23245.25|23283.42|23245.42|23274.75|23236.75|10
1620192710000|2021-05-05 05:31:50|23283.41|23245.41|23276.68|23238.68|23283.41|23245.41|23276.26|23238.26|10
1620192720000|2021-05-05 05:32:00|23276.9|23238.9|23278.69|23240.69|23279.4|23241.4|23276.56|23238.56|10
1620192730000|2021-05-05 05:32:10|23279.02|23241.02|23278.23|23240.23|23279.02|23241.02|23276.46|23238.46|10
1620192740000|2021-05-05 05:32:20|23277.83|23239.83|23285.34|23247.34|23285.34|23247.34|23277.83|23239.83|10
1620192750000|2021-05-05 05:32:30|23285.38|23247.38|23284.5|23246.5|23286.1|23248.1|23284.47|23246.47|9
1620192760000|2021-05-05 05:32:40|23284.22|23246.22|23292.6|23254.6|23292.6|23254.6|23284.22|23246.22|10
1620192770000|2021-05-05 05:32:50|23293.61|23255.61|23297.57|23259.57|23298.78|23260.78|23293.61|23255.61|10
1620192780000|2021-05-05 05:33:00|23297.5|23259.5|23291.93|23253.93|23297.5|23259.5|23291.59|23253.59|10
1620192790000|2021-05-05 05:33:10|23294.29|23256.29|23295.22|23257.22|23297.19|23259.19|23293.04|23255.04|10
1620192800000|2021-05-05 05:33:20|23296.74|23258.74|23304.85|23266.85|23304.85|23266.85|23295.34|23257.34|10
1620192810000|2021-05-05 05:33:30|23305.68|23267.68|23299.65|23261.65|23305.68|23267.68|23299.4|23261.4|9
1620192820000|2021-05-05 05:33:40|23299.71|23261.71|23295.75|23257.75|23300.16|23262.16|23295.75|23257.75|10
1620192830000|2021-05-05 05:33:50|23295.27|23257.27|23293.87|23255.87|23295.5|23257.5|23293.57|23255.57|10
1620192840000|2021-05-05 05:34:00|23293.75|23255.75|23286.66|23248.66|23293.75|23255.75|23286.66|23248.66|10
1620192850000|2021-05-05 05:34:10|23287.22|23249.22|23287.91|23249.91|23288|23250|23284.76|23246.76|10
1620192860000|2021-05-05 05:34:20|23288.31|23250.31|23290.23|23252.23|23290.49|23252.49|23288.16|23250.16|10
1620192870000|2021-05-05 05:34:30|23290.9|23252.9|23283.09|23245.09|23290.9|23252.9|23283.09|23245.09|10
1620192880000|2021-05-05 05:34:40|23282.54|23244.54|23276.9|23238.9|23282.69|23244.69|23276.9|23238.9|10
1620192890000|2021-05-05 05:34:50|23276.56|23238.56|23266.26|23228.26|23276.56|23238.56|23266.26|23228.26|10
1620192900000|2021-05-05 05:35:00|23266.01|23228.01|23264.88|23226.88|23266.17|23228.17|23263.32|23225.32|10
1620192910000|2021-05-05 05:35:10|23265.56|23227.56|23270.08|23232.08|23270.08|23232.08|23265.56|23227.56|10
1620192920000|2021-05-05 05:35:20|23269.71|23231.71|23278.88|23240.88|23278.88|23240.88|23269.71|23231.71|10
1620192930000|2021-05-05 05:35:30|23280.13|23242.13|23280.47|23242.47|23282.04|23244.04|23280.13|23242.13|10
1620192940000|2021-05-05 05:35:40|23279.64|23241.64|23279.07|23241.07|23279.64|23241.64|23277.42|23239.42|10
1620192950000|2021-05-05 05:35:50|23279.3|23241.3|23282.32|23244.32|23282.32|23244.32|23278.39|23240.39|10
1620192960000|2021-05-05 05:36:00|23283.28|23245.28|23286.14|23248.14|23286.14|23248.14|23283.28|23245.28|10
1620192970000|2021-05-05 05:36:10|23286.62|23248.62|23293.49|23255.49|23293.49|23255.49|23286.17|23248.17|9
1620192980000|2021-05-05 05:36:20|23293.51|23255.51|23295.87|23257.87|23295.93|23257.93|23293.32|23255.32|10
1620192990000|2021-05-05 05:36:30|23295.85|23257.85|23308.18|23270.18|23308.18|23270.18|23295.85|23257.85|10
1620193000000|2021-05-05 05:36:40|23308.58|23270.58|23311.45|23273.45|23311.45|23273.45|23308.58|23270.58|10
1620193010000|2021-05-05 05:36:50|23310.91|23272.91|23309.76|23271.76|23312.81|23274.81|23309.41|23271.41|10
1620193020000|2021-05-05 05:37:00|23309.8|23271.8|23308.86|23270.86|23309.8|23271.8|23308.86|23270.86|10
1620193030000|2021-05-05 05:37:10|23309.28|23271.28|23311.03|23273.03|23311.03|23273.03|23308.88|23270.88|10
1620193040000|2021-05-05 05:37:20|23310.57|23272.57|23314.24|23276.24|23314.35|23276.35|23310.37|23272.37|10
1620193050000|2021-05-05 05:37:30|23313.42|23275.42|23316.94|23278.94|23316.94|23278.94|23313.42|23275.42|10
1620193060000|2021-05-05 05:37:40|23315.32|23277.32|23325.37|23287.37|23325.7|23287.7|23315.32|23277.32|9
1620193070000|2021-05-05 05:37:50|23325.36|23287.36|23322.72|23284.72|23326.71|23288.71|23322.72|23284.72|10
1620193080000|2021-05-05 05:38:00|23323.16|23285.16|23316.73|23278.73|23324.98|23286.98|23316.73|23278.73|10
1620193090000|2021-05-05 05:38:10|23316.32|23278.32|23304.04|23266.04|23316.39|23278.39|23304.04|23266.04|10
1620193100000|2021-05-05 05:38:20|23304.3|23266.3|23308.63|23270.63|23308.93|23270.93|23303|23265|10
1620193110000|2021-05-05 05:38:30|23309.69|23271.69|23319.38|23281.38|23319.38|23281.38|23309.58|23271.58|10
1620193120000|2021-05-05 05:38:40|23318.45|23280.45|23318.59|23280.59|23318.59|23280.59|23315.88|23277.88|10
1620193130000|2021-05-05 05:38:50|23318.38|23280.38|23316.07|23278.07|23318.43|23280.43|23316.07|23278.07|10
1620193140000|2021-05-05 05:39:00|23314.48|23276.48|23316.65|23278.65|23317.34|23279.34|23314.43|23276.43|10
1620193150000|2021-05-05 05:39:10|23316.42|23278.42|23313.34|23275.34|23316.42|23278.42|23311.94|23273.94|10
1620193160000|2021-05-05 05:39:20|23310.12|23272.12|23311.31|23273.31|23311.31|23273.31|23308.85|23270.85|10
1620193170000|2021-05-05 05:39:30|23310.67|23272.67|23316.68|23278.68|23317.38|23279.38|23310.67|23272.67|10
1620193180000|2021-05-05 05:39:40|23316.39|23278.39|23319.52|23281.52|23320.18|23282.18|23316.39|23278.39|10
1620193190000|2021-05-05 05:39:50|23319.96|23281.96|23320.79|23282.79|23320.8|23282.8|23319.08|23281.08|10
1620193200000|2021-05-05 05:40:00|23321.01|23283.01|23318.66|23280.66|23321.01|23283.01|23318.59|23280.59|10
1620193210000|2021-05-05 05:40:10|23314.74|23276.74|23309.21|23271.21|23314.74|23276.74|23308.54|23270.54|10
1620193220000|2021-05-05 05:40:20|23307.75|23269.75|23299.49|23261.49|23307.75|23269.75|23299.49|23261.49|10
1620193230000|2021-05-05 05:40:30|23299.23|23261.23|23298|23260|23299.8|23261.8|23297.61|23259.61|10
1620193240000|2021-05-05 05:40:40|23298.68|23260.68|23303.66|23265.66|23303.66|23265.66|23298.68|23260.68|10
1620193250000|2021-05-05 05:40:50|23304.06|23266.06|23307.58|23269.58|23307.58|23269.58|23304.06|23266.06|10
1620193260000|2021-05-05 05:41:00|23307.7|23269.7|23329.89|23291.89|23329.89|23291.89|23307.7|23269.7|10
1620193270000|2021-05-05 05:41:10|23331.28|23293.28|23334.84|23296.84|23335.39|23297.39|23331.28|23293.28|10
1620193280000|2021-05-05 05:41:20|23336.54|23298.54|23342|23304|23342|23304|23336.54|23298.54|10
1620193290000|2021-05-05 05:41:30|23342.29|23304.29|23344.12|23306.12|23347.41|23309.41|23341.93|23303.93|10
1620193300000|2021-05-05 05:41:40|23344.99|23306.99|23346.94|23308.94|23346.94|23308.94|23344.27|23306.27|10
1620193310000|2021-05-05 05:41:50|23345.89|23307.89|23349.76|23311.76|23351.62|23313.62|23345.89|23307.89|10
1620193320000|2021-05-05 05:42:00|23349.78|23311.78|23349.79|23311.79|23349.79|23311.79|23348.16|23310.16|10
1620193330000|2021-05-05 05:42:10|23350.13|23312.13|23353.23|23315.23|23354.38|23316.38|23350.13|23312.13|10
1620193340000|2021-05-05 05:42:20|23352.66|23314.66|23349.8|23311.8|23352.66|23314.66|23349.25|23311.25|10
1620193350000|2021-05-05 05:42:30|23349.11|23311.11|23352.05|23314.05|23352.35|23314.35|23349.11|23311.11|10
1620193360000|2021-05-05 05:42:40|23350.17|23312.17|23347.9|23309.9|23350.17|23312.17|23347.9|23309.9|10
1620193370000|2021-05-05 05:42:50|23347.44|23309.44|23344.36|23306.36|23347.6|23309.6|23344.07|23306.07|10
1620193380000|2021-05-05 05:43:00|23343.91|23305.91|23328.28|23290.28|23344.11|23306.11|23328.28|23290.28|10
1620193390000|2021-05-05 05:43:10|23328.11|23290.11|23324.82|23286.82|23328.35|23290.35|23324.82|23286.82|10
1620193400000|2021-05-05 05:43:20|23324.52|23286.52|23313.65|23275.65|23324.52|23286.52|23313.3|23275.3|10
1620193410000|2021-05-05 05:43:30|23311.81|23273.81|23311.32|23273.32|23312.49|23274.49|23310.28|23272.28|10
1620193420000|2021-05-05 05:43:40|23311.64|23273.64|23317.5|23279.5|23317.5|23279.5|23311.64|23273.64|10
1620193430000|2021-05-05 05:43:50|23317.96|23279.96|23327.01|23289.01|23327.01|23289.01|23317.96|23279.96|10
1620193440000|2021-05-05 05:44:00|23328.04|23290.04|23330.24|23292.24|23333.05|23295.05|23328.04|23290.04|10
1620193450000|2021-05-05 05:44:10|23329.96|23291.96|23325.26|23287.26|23329.96|23291.96|23325.26|23287.26|10
1620193460000|2021-05-05 05:44:20|23325.42|23287.42|23324.1|23286.1|23326.55|23288.55|23324.04|23286.04|10
1620193470000|2021-05-05 05:44:30|23325.09|23287.09|23320.22|23282.22|23325.09|23287.09|23319.81|23281.81|10
1620193480000|2021-05-05 05:44:40|23320.47|23282.47|23317|23279|23320.47|23282.47|23317|23279|10
1620193490000|2021-05-05 05:44:50|23317.44|23279.44|23316.22|23278.22|23317.88|23279.88|23315.82|23277.82|10
1620193500000|2021-05-05 05:45:00|23316.87|23278.87|23313.32|23275.32|23317.05|23279.05|23313.16|23275.16|10
1620193510000|2021-05-05 05:45:10|23313.74|23275.74|23308.01|23270.01|23313.74|23275.74|23307.91|23269.91|10
1620193520000|2021-05-05 05:45:20|23308.38|23270.38|23292.99|23254.99|23308.38|23270.38|23292.99|23254.99|9
1620193530000|2021-05-05 05:45:30|23290.97|23252.97|23284.04|23246.04|23290.97|23252.97|23283.94|23245.94|10
1620193540000|2021-05-05 05:45:40|23284.65|23246.65|23284.72|23246.72|23286.22|23248.22|23283.97|23245.97|10
1620193550000|2021-05-05 05:45:50|23283.47|23245.47|23286.32|23248.32|23286.32|23248.32|23283.47|23245.47|10
1620193560000|2021-05-05 05:46:00|23286.2|23248.2|23284.38|23246.38|23286.79|23248.79|23284.38|23246.38|10
1620193570000|2021-05-05 05:46:10|23282.36|23244.36|23273.43|23235.43|23282.36|23244.36|23273.43|23235.43|10
1620193580000|2021-05-05 05:46:20|23272.99|23234.99|23262.19|23224.19|23272.99|23234.99|23262.19|23224.19|10
1620193590000|2021-05-05 05:46:30|23262.06|23224.06|23270.71|23232.71|23270.71|23232.71|23262.06|23224.06|10
1620193600000|2021-05-05 05:46:40|23271.68|23233.68|23272.88|23234.88|23272.88|23234.88|23270.7|23232.7|10
1620193610000|2021-05-05 05:46:50|23272.53|23234.53|23271.74|23233.74|23273.06|23235.06|23271.74|23233.74|10
1620193620000|2021-05-05 05:47:00|23271.32|23233.32|23267.62|23229.62|23271.32|23233.32|23267.49|23229.49|10
1620193630000|2021-05-05 05:47:10|23267.66|23229.66|23262.28|23224.28|23267.66|23229.66|23262.28|23224.28|10
1620193640000|2021-05-05 05:47:20|23261.21|23223.21|23252.42|23214.42|23261.21|23223.21|23252.42|23214.42|10
1620193650000|2021-05-05 05:47:30|23252.5|23214.5|23256.28|23218.28|23256.28|23218.28|23252.5|23214.5|10
1620193660000|2021-05-05 05:47:40|23256.83|23218.83|23260.01|23222.01|23260.23|23222.23|23256.83|23218.83|10
1620193670000|2021-05-05 05:47:50|23259.53|23221.53|23259.68|23221.68|23260.17|23222.17|23259.08|23221.08|10
1620193680000|2021-05-05 05:48:00|23260.37|23222.37|23258.9|23220.9|23261.66|23223.66|23258.59|23220.59|10
1620193690000|2021-05-05 05:48:10|23259.46|23221.46|23260.19|23222.19|23261.56|23223.56|23259.46|23221.46|10
1620193700000|2021-05-05 05:48:20|23258.79|23220.79|23239.51|23201.51|23258.79|23220.79|23239.51|23201.51|10
1620193710000|2021-05-05 05:48:30|23237.32|23199.32|23221.49|23183.49|23237.32|23199.32|23221.26|23183.26|10
1620193720000|2021-05-05 05:48:40|23221.98|23183.98|23219.44|23181.44|23221.98|23183.98|23217.64|23179.64|10
1620193730000|2021-05-05 05:48:50|23218.74|23180.74|23210.86|23172.86|23218.74|23180.74|23210.86|23172.86|10
1620193740000|2021-05-05 05:49:00|23209.33|23171.33|23206.55|23168.55|23209.33|23171.33|23206.51|23168.51|10
1620193750000|2021-05-05 05:49:10|23205.41|23167.41|23200.3|23162.3|23206.18|23168.18|23200.3|23162.3|10
1620193760000|2021-05-05 05:49:20|23200.62|23162.62|23207.69|23169.69|23207.69|23169.69|23200.62|23162.62|10
1620193770000|2021-05-05 05:49:30|23208.81|23170.81|23210.2|23172.2|23211.65|23173.65|23207.42|23169.42|10
1620193780000|2021-05-05 05:49:40|23211.75|23173.75|23214.2|23176.2|23214.96|23176.96|23211.75|23173.75|10
1620193790000|2021-05-05 05:49:50|23215.94|23177.94|23220.08|23182.08|23220.08|23182.08|23215.72|23177.72|10
1620193800000|2021-05-05 05:50:00|23220.26|23182.26|23216.21|23178.21|23220.72|23182.72|23216.21|23178.21|9
1620193810000|2021-05-05 05:50:10|23214.36|23176.36|23203.3|23165.3|23214.36|23176.36|23203.07|23165.07|10
1620193820000|2021-05-05 05:50:20|23201.9|23163.9|23200.59|23162.59|23201.9|23163.9|23199.5|23161.5|10
1620193830000|2021-05-05 05:50:30|23201.06|23163.06|23204.72|23166.72|23204.72|23166.72|23199.16|23161.16|10
1620193840000|2021-05-05 05:50:40|23204.95|23166.95|23211.94|23173.94|23211.94|23173.94|23204.95|23166.95|10
1620193850000|2021-05-05 05:50:50|23212.35|23174.35|23210.14|23172.14|23213.55|23175.55|23210.14|23172.14|10
1620193860000|2021-05-05 05:51:00|23210.29|23172.29|23190.95|23152.95|23210.29|23172.29|23190.95|23152.95|10
1620193870000|2021-05-05 05:51:10|23183.53|23145.53|23163.6|23125.6|23183.99|23145.99|23163.47|23125.47|10
1620193880000|2021-05-05 05:51:20|23161.44|23123.44|23157.29|23119.29|23161.44|23123.44|23155.04|23117.04|10
1620193890000|2021-05-05 05:51:30|23156.16|23118.16|23155.1|23117.1|23156.16|23118.16|23151.41|23113.41|10
1620193900000|2021-05-05 05:51:40|23155.08|23117.08|23157.49|23119.49|23158.13|23120.13|23154.7|23116.7|10
1620193910000|2021-05-05 05:51:50|23157.2|23119.2|23158.07|23120.07|23158.07|23120.07|23156.49|23118.49|10
1620193920000|2021-05-05 05:52:00|23157.68|23119.68|23156.97|23118.97|23157.68|23119.68|23156.5|23118.5|10
1620193930000|2021-05-05 05:52:10|23157.49|23119.49|23155.2|23117.2|23158.48|23120.48|23155.15|23117.15|10
1620193940000|2021-05-05 05:52:20|23156.01|23118.01|23149.54|23111.54|23156.01|23118.01|23149.54|23111.54|10
1620193950000|2021-05-05 05:52:30|23146.79|23108.79|23136.12|23098.12|23146.79|23108.79|23136.12|23098.12|10
1620193960000|2021-05-05 05:52:40|23136.15|23098.15|23139.11|23101.11|23140.72|23102.72|23131.32|23093.32|10
1620193970000|2021-05-05 05:52:50|23139.73|23101.73|23135.02|23097.02|23139.73|23101.73|23132.21|23094.21|10
1620193980000|2021-05-05 05:53:00|23134.56|23096.56|23147.27|23109.27|23147.27|23109.27|23133.5|23095.5|10
1620193990000|2021-05-05 05:53:10|23149.68|23111.68|23177.2|23139.2|23177.2|23139.2|23149.68|23111.68|10
1620194000000|2021-05-05 05:53:20|23176.29|23138.29|23178.43|23140.43|23180.52|23142.52|23176.28|23138.28|10
1620194010000|2021-05-05 05:53:30|23178.55|23140.55|23178.9|23140.9|23179.68|23141.68|23177.31|23139.31|10
1620194020000|2021-05-05 05:53:40|23179.78|23141.78|23182.34|23144.34|23183.08|23145.08|23179.78|23141.78|10
1620194030000|2021-05-05 05:53:50|23182.8|23144.8|23176.66|23138.66|23182.8|23144.8|23176.66|23138.66|10
1620194040000|2021-05-05 05:54:00|23175.93|23137.93|23173.18|23135.18|23175.93|23137.93|23173.1|23135.1|10
1620194050000|2021-05-05 05:54:10|23172.96|23134.96|23180.53|23142.53|23180.53|23142.53|23170.47|23132.47|10
1620194060000|2021-05-05 05:54:20|23181.93|23143.93|23189.82|23151.82|23189.82|23151.82|23181.93|23143.93|10
1620194070000|2021-05-05 05:54:30|23191.38|23153.38|23199.27|23161.27|23199.27|23161.27|23191.38|23153.38|10
1620194080000|2021-05-05 05:54:40|23199.92|23161.92|23205.25|23167.25|23206.55|23168.55|23199.92|23161.92|10
1620194090000|2021-05-05 05:54:50|23203.81|23165.81|23201.4|23163.4|23205.12|23167.12|23199.94|23161.94|10
1620194100000|2021-05-05 05:55:00|23200.87|23162.87|23201.14|23163.14|23202.62|23164.62|23199.74|23161.74|10
1620194110000|2021-05-05 05:55:10|23201.25|23163.25|23208.09|23170.09|23208.09|23170.09|23201.25|23163.25|10
1620194120000|2021-05-05 05:55:20|23208.24|23170.24|23219.19|23181.19|23219.19|23181.19|23208.24|23170.24|10
1620194130000|2021-05-05 05:55:30|23218.06|23180.06|23220.01|23182.01|23220.01|23182.01|23215.51|23177.51|10
1620194140000|2021-05-05 05:55:40|23220.3|23182.3|23221.76|23183.76|23223.63|23185.63|23220.3|23182.3|10
1620194150000|2021-05-05 05:55:50|23222.15|23184.15|23229.8|23191.8|23229.8|23191.8|23222.15|23184.15|9
1620194160000|2021-05-05 05:56:00|23230.37|23192.37|23233.53|23195.53|23234.05|23196.05|23230.37|23192.37|10
1620194170000|2021-05-05 05:56:10|23235.11|23197.11|23235.52|23197.52|23235.73|23197.73|23233.65|23195.65|10
1620194180000|2021-05-05 05:56:20|23234.49|23196.49|23236.24|23198.24|23236.24|23198.24|23233.99|23195.99|10
1620194190000|2021-05-05 05:56:30|23235.56|23197.56|23227.07|23189.07|23235.69|23197.69|23226.79|23188.79|10
1620194200000|2021-05-05 05:56:40|23228.01|23190.01|23219.37|23181.37|23228.01|23190.01|23219.37|23181.37|10
1620194210000|2021-05-05 05:56:50|23216.1|23178.1|23190.79|23152.79|23216.1|23178.1|23190.79|23152.79|10
1620194220000|2021-05-05 05:57:00|23187.27|23149.27|23174.86|23136.86|23187.49|23149.49|23174.86|23136.86|10
1620194230000|2021-05-05 05:57:10|23173.24|23135.24|23153.87|23115.87|23173.24|23135.24|23153.87|23115.87|10
1620194240000|2021-05-05 05:57:20|23152|23114|23138.39|23100.39|23152|23114|23138.39|23100.39|10
1620194250000|2021-05-05 05:57:30|23136.12|23098.12|23136.11|23098.11|23136.12|23098.12|23127.94|23089.94|10
1620194260000|2021-05-05 05:57:40|23136.21|23098.21|23142.04|23104.04|23144.69|23106.69|23131.58|23093.58|10
1620194270000|2021-05-05 05:57:50|23143.93|23105.93|23147.3|23109.3|23147.3|23109.3|23143.21|23105.21|10
1620194280000|2021-05-05 05:58:00|23148.12|23110.12|23160.18|23122.18|23160.18|23122.18|23147.38|23109.38|10
1620194290000|2021-05-05 05:58:10|23161.53|23123.53|23173.07|23135.07|23173.07|23135.07|23161.48|23123.48|10
1620194300000|2021-05-05 05:58:20|23178.34|23140.34|23204.9|23166.9|23204.9|23166.9|23178.34|23140.34|10
1620194310000|2021-05-05 05:58:30|23206.55|23168.55|23228.85|23190.85|23228.85|23190.85|23206.55|23168.55|10
1620194320000|2021-05-05 05:58:40|23232.58|23194.58|23233.24|23195.24|23236.4|23198.4|23232.06|23194.06|10
1620194330000|2021-05-05 05:58:50|23233.67|23195.67|23239.35|23201.35|23248.44|23210.44|23233.56|23195.56|10
1620194340000|2021-05-05 05:59:00|23238.15|23200.15|23237.93|23199.93|23238.15|23200.15|23235.72|23197.72|9
1620194350000|2021-05-05 05:59:10|23238.29|23200.29|23248.29|23210.29|23248.29|23210.29|23237.89|23199.89|10
1620194360000|2021-05-05 05:59:20|23248.98|23210.98|23255.65|23217.65|23256.15|23218.15|23248.4|23210.4|10
1620194370000|2021-05-05 05:59:30|23254.52|23216.52|23251.98|23213.98|23256.52|23218.52|23251.98|23213.98|10
1620194380000|2021-05-05 05:59:40|23251.6|23213.6|23251.97|23213.97|23253.83|23215.83|23251.6|23213.6|9
1620194390000|2021-05-05 05:59:50|23251.76|23213.76|23255.99|23217.99|23255.99|23217.99|23250.93|23212.93|9
1620194400000|2021-05-05 06:00:00|23256.23|23218.23|23255.25|23217.25|23256.23|23218.23|23250.67|23212.67|10
1620194410000|2021-05-05 06:00:10|23255.65|23217.65|23248.25|23210.25|23256.53|23218.53|23248.25|23210.25|10
1620194420000|2021-05-05 06:00:20|23248.22|23210.22|23247.89|23209.89|23248.43|23210.43|23245.82|23207.82|10
1620194430000|2021-05-05 06:00:30|23246.28|23208.28|23225.12|23187.12|23246.28|23208.28|23225.12|23187.12|10
1620194440000|2021-05-05 06:00:40|23222.87|23184.87|23216.45|23178.45|23222.87|23184.87|23216.45|23178.45|10
1620194450000|2021-05-05 06:00:50|23210.9|23172.9|23204.44|23166.44|23210.9|23172.9|23204.44|23166.44|10
1620194460000|2021-05-05 06:01:00|23205.29|23167.29|23204.45|23166.45|23205.36|23167.36|23202.57|23164.57|9
1620194470000|2021-05-05 06:01:10|23205.54|23167.54|23205.24|23167.24|23207.25|23169.25|23204.85|23166.85|10
1620194480000|2021-05-05 06:01:20|23206.21|23168.21|23220.05|23182.05|23220.05|23182.05|23206.21|23168.21|10
1620194490000|2021-05-05 06:01:30|23220.79|23182.79|23227|23189|23227|23189|23220.52|23182.52|10
1620194500000|2021-05-05 06:01:40|23228.8|23190.8|23240.27|23202.27|23242.95|23204.95|23228.8|23190.8|10
1620194510000|2021-05-05 06:01:50|23240.21|23202.21|23239.23|23201.23|23240.79|23202.79|23239.23|23201.23|10
1620194520000|2021-05-05 06:02:00|23237.54|23199.54|23226.18|23188.18|23237.54|23199.54|23223.89|23185.89|10
1620194530000|2021-05-05 06:02:10|23224.5|23186.5|23202.64|23164.64|23224.5|23186.5|23202.47|23164.47|10
1620194540000|2021-05-05 06:02:20|23204.09|23166.09|23181.03|23143.03|23204.17|23166.17|23181.03|23143.03|10
1620194550000|2021-05-05 06:02:30|23172.36|23134.36|23172.82|23134.82|23172.82|23134.82|23167.46|23129.46|10
1620194560000|2021-05-05 06:02:40|23172.37|23134.37|23174.24|23136.24|23174.24|23136.24|23171.52|23133.52|10
1620194570000|2021-05-05 06:02:50|23174.55|23136.55|23177.28|23139.28|23177.28|23139.28|23174.55|23136.55|10
1620194580000|2021-05-05 06:03:00|23177.52|23139.52|23182.08|23144.08|23182.08|23144.08|23171.51|23133.51|10
1620194590000|2021-05-05 06:03:10|23182.47|23144.47|23185.66|23147.66|23191.94|23153.94|23182.47|23144.47|10
1620194600000|2021-05-05 06:03:20|23184.8|23146.8|23184.34|23146.34|23188.78|23150.78|23183.66|23145.66|10
1620194610000|2021-05-05 06:03:30|23184.47|23146.47|23206.63|23168.63|23206.63|23168.63|23184.47|23146.47|10
1620194620000|2021-05-05 06:03:40|23210.41|23172.41|23223.2|23185.2|23223.2|23185.2|23210.41|23172.41|10
1620194630000|2021-05-05 06:03:50|23221.53|23183.53|23226.29|23188.29|23226.29|23188.29|23219.13|23181.13|10
1620194640000|2021-05-05 06:04:00|23225.73|23187.73|23225.59|23187.59|23226.67|23188.67|23220.29|23182.29|10
1620194650000|2021-05-05 06:04:10|23225.61|23187.61|23212.64|23174.64|23225.61|23187.61|23212.64|23174.64|10
1620194660000|2021-05-05 06:04:20|23211.82|23173.82|23214.03|23176.03|23214.03|23176.03|23211.32|23173.32|10
1620194670000|2021-05-05 06:04:30|23214.86|23176.86|23217.05|23179.05|23219.08|23181.08|23214.26|23176.26|10
1620194680000|2021-05-05 06:04:40|23219.53|23181.53|23225.86|23187.86|23225.86|23187.86|23218.43|23180.43|10
1620194690000|2021-05-05 06:04:50|23226.39|23188.39|23231.37|23193.37|23231.94|23193.94|23226.39|23188.39|10
1620194700000|2021-05-05 06:05:00|23230.93|23192.93|23228.91|23190.91|23231.06|23193.06|23228.4|23190.4|10
1620194710000|2021-05-05 06:05:10|23229.81|23191.81|23226.38|23188.38|23229.81|23191.81|23226.29|23188.29|10
1620194720000|2021-05-05 06:05:20|23226.31|23188.31|23232.11|23194.11|23232.11|23194.11|23226.31|23188.31|10
1620194730000|2021-05-05 06:05:30|23232.18|23194.18|23230.56|23192.56|23232.53|23194.53|23230.44|23192.44|10
1620194740000|2021-05-05 06:05:40|23229.75|23191.75|23233.92|23195.92|23233.94|23195.94|23229.75|23191.75|10
1620194750000|2021-05-05 06:05:50|23234.06|23196.06|23235.4|23197.4|23235.52|23197.52|23233.11|23195.11|10
1620194760000|2021-05-05 06:06:00|23235.77|23197.77|23229.34|23191.34|23235.77|23197.77|23229.34|23191.34|10
1620194770000|2021-05-05 06:06:10|23229.13|23191.13|23225.79|23187.79|23229.13|23191.13|23225.79|23187.79|10
1620194780000|2021-05-05 06:06:20|23223.88|23185.88|23221.21|23183.21|23223.88|23185.88|23219.49|23181.49|10
1620194790000|2021-05-05 06:06:30|23221.52|23183.52|23219.5|23181.5|23221.52|23183.52|23219.5|23181.5|10
1620194800000|2021-05-05 06:06:40|23218.69|23180.69|23215.58|23177.58|23218.69|23180.69|23214.94|23176.94|10
1620194810000|2021-05-05 06:06:50|23216.15|23178.15|23218.72|23180.72|23218.72|23180.72|23214.61|23176.61|10
1620194820000|2021-05-05 06:07:00|23224.25|23186.25|23234.15|23196.15|23234.15|23196.15|23222.55|23184.55|10
1620194830000|2021-05-05 06:07:10|23235.34|23197.34|23249.73|23211.73|23249.73|23211.73|23235.34|23197.34|10
1620194840000|2021-05-05 06:07:20|23249.5|23211.5|23259.5|23221.5|23259.5|23221.5|23249.5|23211.5|10
1620194850000|2021-05-05 06:07:30|23258.96|23220.96|23260.78|23222.78|23265.42|23227.42|23258.44|23220.44|10
1620194860000|2021-05-05 06:07:40|23260.47|23222.47|23265.57|23227.57|23266.22|23228.22|23259.88|23221.88|10
1620194870000|2021-05-05 06:07:50|23261.3|23223.3|23263.11|23225.11|23263.78|23225.78|23261.3|23223.3|10
1620194880000|2021-05-05 06:08:00|23263.42|23225.42|23253.64|23215.64|23263.42|23225.42|23253.64|23215.64|10
1620194890000|2021-05-05 06:08:10|23252.57|23214.57|23247.64|23209.64|23252.82|23214.82|23247.64|23209.64|10
1620194900000|2021-05-05 06:08:20|23246.91|23208.91|23246.79|23208.79|23247.31|23209.31|23246.27|23208.27|10
1620194910000|2021-05-05 06:08:30|23244.81|23206.81|23241.73|23203.73|23245.45|23207.45|23241.73|23203.73|10
1620194920000|2021-05-05 06:08:40|23243.2|23205.2|23241.93|23203.93|23243.66|23205.66|23241.93|23203.93|10
1620194930000|2021-05-05 06:08:50|23241.89|23203.89|23245.65|23207.65|23245.65|23207.65|23241.19|23203.19|10
1620194940000|2021-05-05 06:09:00|23245.66|23207.66|23251.38|23213.38|23251.38|23213.38|23245.66|23207.66|10
1620194950000|2021-05-05 06:09:10|23255.36|23217.36|23254.61|23216.61|23259.66|23221.66|23252.96|23214.96|10
1620194960000|2021-05-05 06:09:20|23252.58|23214.58|23257.16|23219.16|23257.16|23219.16|23251.29|23213.29|10
1620194970000|2021-05-05 06:09:30|23259.41|23221.41|23259.52|23221.52|23260.48|23222.48|23258.95|23220.95|9
1620194980000|2021-05-05 06:09:40|23258.41|23220.41|23258.3|23220.3|23259.54|23221.54|23257.79|23219.79|10
1620194990000|2021-05-05 06:09:50|23260.86|23222.86|23261.23|23223.23|23262.1|23224.1|23257.9|23219.9|10
1620195000000|2021-05-05 06:10:00|23261.73|23223.73|23264.81|23226.81|23264.81|23226.81|23259.85|23221.85|10
1620195010000|2021-05-05 06:10:10|23264.97|23226.97|23261.93|23223.93|23265.75|23227.75|23261.26|23223.26|10
1620195020000|2021-05-05 06:10:20|23261.81|23223.81|23255.3|23217.3|23261.87|23223.87|23255.3|23217.3|10
1620195030000|2021-05-05 06:10:30|23254.94|23216.94|23250.7|23212.7|23254.94|23216.94|23250.7|23212.7|10
1620195040000|2021-05-05 06:10:40|23249.55|23211.55|23247.59|23209.59|23249.55|23211.55|23244.53|23206.53|10
1620195050000|2021-05-05 06:10:50|23246.98|23208.98|23243.16|23205.16|23246.98|23208.98|23243.06|23205.06|10
1620195060000|2021-05-05 06:11:00|23244.09|23206.09|23233.18|23195.18|23244.28|23206.28|23233.18|23195.18|10
1620195070000|2021-05-05 06:11:10|23232.38|23194.38|23233.06|23195.06|23236.17|23198.17|23232.38|23194.38|10
1620195080000|2021-05-05 06:11:20|23233.51|23195.51|23233.25|23195.25|23235.48|23197.48|23233.25|23195.25|10
1620195090000|2021-05-05 06:11:30|23233.39|23195.39|23228.98|23190.98|23234.06|23196.06|23228.98|23190.98|10
1620195100000|2021-05-05 06:11:40|23228.63|23190.63|23225.8|23187.8|23228.63|23190.63|23225.8|23187.8|10
1620195110000|2021-05-05 06:11:50|23225.48|23187.48|23223.16|23185.16|23225.71|23187.71|23223.16|23185.16|10
1620195120000|2021-05-05 06:12:00|23223.02|23185.02|23222.15|23184.15|23223.02|23185.02|23221.64|23183.64|10
1620195130000|2021-05-05 06:12:10|23222.48|23184.48|23216.37|23178.37|23222.48|23184.48|23213.54|23175.54|10
1620195140000|2021-05-05 06:12:20|23216.82|23178.82|23212.24|23174.24|23217.32|23179.32|23212.24|23174.24|10
1620195150000|2021-05-05 06:12:30|23212.22|23174.22|23203.31|23165.31|23212.22|23174.22|23203.31|23165.31|10
1620195160000|2021-05-05 06:12:40|23202.81|23164.81|23205.79|23167.79|23205.79|23167.79|23202.81|23164.81|10
1620195170000|2021-05-05 06:12:50|23206.59|23168.59|23201.43|23163.43|23206.59|23168.59|23201.43|23163.43|9
1620195180000|2021-05-05 06:13:00|23201.4|23163.4|23202.91|23164.91|23202.91|23164.91|23201.4|23163.4|9
1620195190000|2021-05-05 06:13:10|23203.5|23165.5|23204.33|23166.33|23207.38|23169.38|23203.5|23165.5|10
1620195200000|2021-05-05 06:13:20|23204.14|23166.14|23197.23|23159.23|23204.14|23166.14|23197.23|23159.23|10
1620195210000|2021-05-05 06:13:30|23195.3|23157.3|23191.87|23153.87|23196.92|23158.92|23191.87|23153.87|8
1620195220000|2021-05-05 06:13:40|23191.5|23153.5|23202.65|23164.65|23202.65|23164.65|23191|23153|10
1620195230000|2021-05-05 06:13:50|23202.59|23164.59|23187.23|23149.23|23202.59|23164.59|23187.23|23149.23|10
1620195240000|2021-05-05 06:14:00|23187.29|23149.29|23184.36|23146.36|23187.79|23149.79|23184.36|23146.36|10
1620195250000|2021-05-05 06:14:10|23184.44|23146.44|23196.16|23158.16|23196.37|23158.37|23182.98|23144.98|10
1620195260000|2021-05-05 06:14:20|23195.9|23157.9|23194.45|23156.45|23196.21|23158.21|23194.03|23156.03|9
1620195270000|2021-05-05 06:14:30|23194.7|23156.7|23196.37|23158.37|23196.37|23158.37|23194.7|23156.7|10
1620195280000|2021-05-05 06:14:40|23197.03|23159.03|23197.84|23159.84|23198.9|23160.9|23196.59|23158.59|10
1620195290000|2021-05-05 06:14:50|23198.24|23160.24|23198|23160|23199.52|23161.52|23198|23160|10
1620195300000|2021-05-05 06:15:00|23197.87|23159.87|23196.81|23158.81|23197.87|23159.87|23196.2|23158.2|10
1620195310000|2021-05-05 06:15:10|23195.61|23157.61|23204.69|23166.69|23204.69|23166.69|23195.46|23157.46|10
1620195320000|2021-05-05 06:15:20|23205.01|23167.01|23201.03|23163.03|23207.02|23169.02|23201.03|23163.03|10
1620195330000|2021-05-05 06:15:30|23198.4|23160.4|23176.48|23138.48|23198.4|23160.4|23176.48|23138.48|10
1620195340000|2021-05-05 06:15:40|23176.14|23138.14|23165.63|23127.63|23176.14|23138.14|23165.63|23127.63|10
1620195350000|2021-05-05 06:15:50|23164.5|23126.5|23147.67|23109.67|23164.5|23126.5|23147.67|23109.67|10
1620195360000|2021-05-05 06:16:00|23146.5|23108.5|23142.46|23104.46|23146.5|23108.5|23142.46|23104.46|10
1620195370000|2021-05-05 06:16:10|23141.63|23103.63|23136.26|23098.26|23141.88|23103.88|23136.26|23098.26|10
1620195380000|2021-05-05 06:16:20|23135.27|23097.27|23124.33|23086.33|23135.27|23097.27|23124.33|23086.33|10
1620195390000|2021-05-05 06:16:30|23123.27|23085.27|23114.84|23076.84|23123.27|23085.27|23114.84|23076.84|10
1620195400000|2021-05-05 06:16:40|23113.4|23075.4|23107.11|23069.11|23113.4|23075.4|23106.57|23068.57|10
1620195410000|2021-05-05 06:16:50|23106.42|23068.42|23107.92|23069.92|23107.92|23069.92|23105.55|23067.55|9
1620195420000|2021-05-05 06:17:00|23107.98|23069.98|23123.06|23085.06|23123.06|23085.06|23107.98|23069.98|10
1620195430000|2021-05-05 06:17:10|23124.47|23086.47|23126.71|23088.71|23127.03|23089.03|23123.73|23085.73|10
1620195440000|2021-05-05 06:17:20|23125.27|23087.27|23120.89|23082.89|23125.9|23087.9|23120.89|23082.89|10
1620195450000|2021-05-05 06:17:30|23120.46|23082.46|23116.5|23078.5|23120.84|23082.84|23116.5|23078.5|10
1620195460000|2021-05-05 06:17:40|23114.34|23076.34|23101.31|23063.31|23114.34|23076.34|23101.31|23063.31|10
1620195470000|2021-05-05 06:17:50|23100.25|23062.25|23084.84|23046.84|23100.25|23062.25|23084.84|23046.84|10
1620195480000|2021-05-05 06:18:00|23083.85|23045.85|23064.83|23026.83|23083.85|23045.85|23064.83|23026.83|10
1620195490000|2021-05-05 06:18:10|23063.45|23025.45|23055.63|23017.63|23063.45|23025.45|23055.63|23017.63|10
1620195500000|2021-05-05 06:18:20|23054.24|23016.24|23044.93|23006.93|23054.8|23016.8|23044.93|23006.93|10
1620195510000|2021-05-05 06:18:30|23044.56|23006.56|23031.81|22993.81|23045.98|23007.98|23031.81|22993.81|10
1620195520000|2021-05-05 06:18:40|23028.95|22990.95|23032.49|22994.49|23035.81|22997.81|23027.72|22989.72|10
1620195530000|2021-05-05 06:18:50|23029.01|22991.01|23032.37|22994.37|23032.37|22994.37|23028.46|22990.46|10
1620195540000|2021-05-05 06:19:00|23034.41|22996.41|23035.79|22997.79|23038.02|23000.02|23034.41|22996.41|10
1620195550000|2021-05-05 06:19:10|23035.34|22997.34|23037.2|22999.2|23038.46|23000.46|23035.34|22997.34|10
1620195560000|2021-05-05 06:19:20|23037.23|22999.23|23055.99|23017.99|23055.99|23017.99|23037.23|22999.23|10
1620195570000|2021-05-05 06:19:30|23062.01|23024.01|23064.81|23026.81|23067.24|23029.24|23062.01|23024.01|10
1620195580000|2021-05-05 06:19:40|23065.14|23027.14|23063.17|23025.17|23065.14|23027.14|23062.72|23024.72|10
1620195590000|2021-05-05 06:19:50|23063.61|23025.61|23060.79|23022.79|23065.54|23027.54|23060.79|23022.79|10
1620195600000|2021-05-05 06:20:00|23059.72|23021.72|23036.69|22998.69|23059.72|23021.72|23036.69|22998.69|10
1620195610000|2021-05-05 06:20:10|23034.75|22996.75|23021.32|22983.32|23034.75|22996.75|23020.92|22982.92|10
1620195620000|2021-05-05 06:20:20|23018.51|22980.51|23011.95|22973.95|23019.28|22981.28|23011.95|22973.95|10
1620195630000|2021-05-05 06:20:30|23010.97|22972.97|23008.79|22970.79|23010.97|22972.97|23007.77|22969.77|10
1620195640000|2021-05-05 06:20:40|23008.12|22970.12|23007.82|22969.82|23011.67|22973.67|23007.82|22969.82|10
1620195650000|2021-05-05 06:20:50|23006.67|22968.67|22994.59|22956.59|23006.67|22968.67|22994.59|22956.59|10
1620195660000|2021-05-05 06:21:00|22995.8|22957.8|22996.25|22958.25|22997.29|22959.29|22994.7|22956.7|10
1620195670000|2021-05-05 06:21:10|22996.08|22958.08|22989.08|22951.08|22996.08|22958.08|22989.08|22951.08|10
1620195680000|2021-05-05 06:21:20|22987.2|22949.2|22985.06|22947.06|22988.16|22950.16|22985.06|22947.06|10
1620195690000|2021-05-05 06:21:30|22984.1|22946.1|22983.59|22945.59|22984.1|22946.1|22981.34|22943.34|10
1620195700000|2021-05-05 06:21:40|22984.66|22946.66|22988.63|22950.63|22989.07|22951.07|22984.33|22946.33|10
1620195710000|2021-05-05 06:21:50|22987.81|22949.81|22990.94|22952.94|22990.94|22952.94|22987.38|22949.38|10
1620195720000|2021-05-05 06:22:00|22993.67|22955.67|23018.06|22980.06|23018.06|22980.06|22992.05|22954.05|10
1620195730000|2021-05-05 06:22:10|23019.26|22981.26|23033.35|22995.35|23033.35|22995.35|23019.26|22981.26|10
1620195740000|2021-05-05 06:22:20|23034.03|22996.03|23040.37|23002.37|23040.61|23002.61|23034.03|22996.03|10
1620195750000|2021-05-05 06:22:30|23044.73|23006.73|23045.72|23007.72|23046.85|23008.85|23044.28|23006.28|10
1620195760000|2021-05-05 06:22:40|23046.54|23008.54|23046.89|23008.89|23046.93|23008.93|23045.25|23007.25|10
1620195770000|2021-05-05 06:22:50|23048.97|23010.97|23054.7|23016.7|23054.7|23016.7|23048.97|23010.97|10
1620195780000|2021-05-05 06:23:00|23056.56|23018.56|23053.02|23015.02|23058.51|23020.51|23053.02|23015.02|10
1620195790000|2021-05-05 06:23:10|23051.99|23013.99|23044.3|23006.3|23051.99|23013.99|23044.3|23006.3|10
1620195800000|2021-05-05 06:23:20|23043.55|23005.55|23040.74|23002.74|23043.55|23005.55|23040.38|23002.38|10
1620195810000|2021-05-05 06:23:30|23040.9|23002.9|23045.12|23007.12|23045.12|23007.12|23040.48|23002.48|10
1620195820000|2021-05-05 06:23:40|23046.17|23008.17|23055.14|23017.14|23055.14|23017.14|23046.17|23008.17|10
1620195830000|2021-05-05 06:23:50|23055.73|23017.73|23062.95|23024.95|23062.95|23024.95|23055.73|23017.73|10
1620195840000|2021-05-05 06:24:00|23062.11|23024.11|23066.17|23028.17|23066.17|23028.17|23058.63|23020.63|10
1620195850000|2021-05-05 06:24:10|23066.26|23028.26|23073.02|23035.02|23073.02|23035.02|23066.26|23028.26|10
1620195860000|2021-05-05 06:24:20|23073.84|23035.84|23073.11|23035.11|23074.94|23036.94|23071.08|23033.08|10
1620195870000|2021-05-05 06:24:30|23071.67|23033.67|23066.05|23028.05|23071.67|23033.67|23066.05|23028.05|10
1620195880000|2021-05-05 06:24:40|23065.36|23027.36|23054.57|23016.57|23065.36|23027.36|23054.57|23016.57|10
1620195890000|2021-05-05 06:24:50|23054.26|23016.26|23048.16|23010.16|23054.26|23016.26|23048.16|23010.16|10
1620195900000|2021-05-05 06:25:00|23047.6|23009.6|23055.4|23017.4|23055.4|23017.4|23047.33|23009.33|10
1620195910000|2021-05-05 06:25:10|23056.7|23018.7|23062.33|23024.33|23062.33|23024.33|23056.7|23018.7|10
1620195920000|2021-05-05 06:25:20|23064.21|23026.21|23074.76|23036.76|23074.76|23036.76|23064.15|23026.15|10
1620195930000|2021-05-05 06:25:30|23075.41|23037.41|23082.83|23044.83|23082.83|23044.83|23075.41|23037.41|10
1620195940000|2021-05-05 06:25:40|23082.88|23044.88|23085.36|23047.36|23085.36|23047.36|23082.04|23044.04|10
1620195950000|2021-05-05 06:25:50|23085.5|23047.5|23097.75|23059.75|23097.75|23059.75|23085.5|23047.5|10
1620195960000|2021-05-05 06:26:00|23100.26|23062.26|23096.12|23058.12|23101.33|23063.33|23096.12|23058.12|10
1620195970000|2021-05-05 06:26:10|23090.95|23052.95|23084.45|23046.45|23090.95|23052.95|23084.45|23046.45|10
1620195980000|2021-05-05 06:26:20|23084.79|23046.79|23093.48|23055.48|23093.48|23055.48|23084.51|23046.51|10
1620195990000|2021-05-05 06:26:30|23092.34|23054.34|23083.19|23045.19|23092.34|23054.34|23083.19|23045.19|10
1620196000000|2021-05-05 06:26:40|23080.65|23042.65|23084.09|23046.09|23084.09|23046.09|23080.42|23042.42|10
1620196010000|2021-05-05 06:26:50|23084.17|23046.17|23079.65|23041.65|23084.17|23046.17|23079.49|23041.49|10
1620196020000|2021-05-05 06:27:00|23079.4|23041.4|23076.4|23038.4|23079.4|23041.4|23076.4|23038.4|10
1620196030000|2021-05-05 06:27:10|23075.13|23037.13|23077.7|23039.7|23077.7|23039.7|23073.02|23035.02|10
1620196040000|2021-05-05 06:27:20|23077.71|23039.71|23080.17|23042.17|23080.47|23042.47|23077.71|23039.71|10
1620196050000|2021-05-05 06:27:30|23080.89|23042.89|23085.08|23047.08|23086.65|23048.65|23080.89|23042.89|10
1620196060000|2021-05-05 06:27:40|23086.1|23048.1|23089.6|23051.6|23089.6|23051.6|23085.98|23047.98|10
1620196070000|2021-05-05 06:27:50|23090.37|23052.37|23090.57|23052.57|23092.93|23054.93|23090.31|23052.31|10
1620196080000|2021-05-05 06:28:00|23089.83|23051.83|23093.86|23055.86|23093.86|23055.86|23088.91|23050.91|10
1620196090000|2021-05-05 06:28:10|23095.69|23057.69|23120.88|23082.88|23120.88|23082.88|23095.69|23057.69|10
1620196100000|2021-05-05 06:28:20|23121.24|23083.24|23123.7|23085.7|23125.21|23087.21|23120.29|23082.29|10
1620196110000|2021-05-05 06:28:30|23123.54|23085.54|23134.4|23096.4|23134.4|23096.4|23123.54|23085.54|9
1620196120000|2021-05-05 06:28:40|23135.9|23097.9|23139.64|23101.64|23140.06|23102.06|23135.7|23097.7|10
1620196130000|2021-05-05 06:28:50|23138.39|23100.39|23145.77|23107.77|23145.77|23107.77|23138.34|23100.34|10
1620196140000|2021-05-05 06:29:00|23144.95|23106.95|23135.17|23097.17|23144.95|23106.95|23134.68|23096.68|10
1620196150000|2021-05-05 06:29:10|23134.31|23096.31|23121.93|23083.93|23134.31|23096.31|23121.93|23083.93|10
1620196160000|2021-05-05 06:29:20|23121.22|23083.22|23113.73|23075.73|23121.5|23083.5|23113.73|23075.73|10
1620196170000|2021-05-05 06:29:30|23111.49|23073.49|23119.29|23081.29|23119.88|23081.88|23111.49|23073.49|10
1620196180000|2021-05-05 06:29:40|23120|23082|23120.8|23082.8|23122.39|23084.39|23120|23082|10
1620196190000|2021-05-05 06:29:50|23122|23084|23125.85|23087.85|23127.45|23089.45|23122|23084|10
1620196200000|2021-05-05 06:30:00|23126.57|23088.57|23124.66|23086.66|23127.03|23089.03|23123.27|23085.27|10
1620196210000|2021-05-05 06:30:10|23125.3|23087.3|23114.46|23076.46|23125.3|23087.3|23114.46|23076.46|10
1620196220000|2021-05-05 06:30:20|23108.34|23070.34|23096.77|23058.77|23108.34|23070.34|23096.77|23058.77|10
1620196230000|2021-05-05 06:30:30|23096.03|23058.03|23086.28|23048.28|23096.03|23058.03|23086.28|23048.28|10
1620196240000|2021-05-05 06:30:40|23083.55|23045.55|23075.24|23037.24|23083.55|23045.55|23074.4|23036.4|10
1620196250000|2021-05-05 06:30:50|23073.46|23035.46|23065.09|23027.09|23073.46|23035.46|23063.33|23025.33|10
1620196260000|2021-05-05 06:31:00|23065.1|23027.1|23062.87|23024.87|23065.1|23027.1|23060.39|23022.39|10
1620196270000|2021-05-05 06:31:10|23062.78|23024.78|23068.75|23030.75|23068.75|23030.75|23062.78|23024.78|10
1620196280000|2021-05-05 06:31:20|23072.93|23034.93|23075.38|23037.38|23077.17|23039.17|23072.93|23034.93|10
1620196290000|2021-05-05 06:31:30|23072.28|23034.28|23066.35|23028.35|23072.28|23034.28|23066.35|23028.35|10
1620196300000|2021-05-05 06:31:40|23063.96|23025.96|23054.25|23016.25|23063.96|23025.96|23054.25|23016.25|10
1620196310000|2021-05-05 06:31:50|23053.6|23015.6|23050.7|23012.7|23053.65|23015.65|23050.1|23012.1|8
1620196320000|2021-05-05 06:32:00|23051.5|23013.5|23047.95|23009.95|23051.76|23013.76|23047|23009|10
1620196330000|2021-05-05 06:32:10|23042.36|23004.36|23034.09|22996.09|23042.36|23004.36|23034.09|22996.09|10
1620196340000|2021-05-05 06:32:20|23032.4|22994.4|23026.95|22988.95|23032.4|22994.4|23026.95|22988.95|10
1620196350000|2021-05-05 06:32:30|23024.72|22986.72|23010.63|22972.63|23024.92|22986.92|23010.63|22972.63|10
1620196360000|2021-05-05 06:32:40|23007.71|22969.71|22995.15|22957.15|23007.71|22969.71|22994.63|22956.63|10
1620196370000|2021-05-05 06:32:50|22996.93|22958.93|22983.22|22945.22|22996.93|22958.93|22983.22|22945.22|10
1620196380000|2021-05-05 06:33:00|22983.24|22945.24|22978.7|22940.7|22983.27|22945.27|22978.7|22940.7|10
1620196390000|2021-05-05 06:33:10|22975.53|22937.53|22954.81|22916.81|22975.53|22937.53|22954.81|22916.81|10
1620196400000|2021-05-05 06:33:20|22954.61|22916.61|22965.04|22927.04|22965.04|22927.04|22954.58|22916.58|10
1620196410000|2021-05-05 06:33:30|22970.01|22932.01|22975.17|22937.17|22975.17|22937.17|22970.01|22932.01|10
1620196420000|2021-05-05 06:33:40|22981.38|22943.38|22990.44|22952.44|22990.79|22952.79|22981.38|22943.38|10
1620196430000|2021-05-05 06:33:50|22993.26|22955.26|22990.82|22952.82|22995.74|22957.74|22990.82|22952.82|10
1620196440000|2021-05-05 06:34:00|22993.12|22955.12|23001.65|22963.65|23001.65|22963.65|22992.34|22954.34|10
1620196450000|2021-05-05 06:34:10|23005.45|22967.45|23010.04|22972.04|23010.51|22972.51|23005.45|22967.45|10
1620196460000|2021-05-05 06:34:20|23014.26|22976.26|23015.44|22977.44|23017.74|22979.74|23014.22|22976.22|10
1620196470000|2021-05-05 06:34:30|23015.32|22977.32|23011.24|22973.24|23016.12|22978.12|23011.24|22973.24|10
1620196480000|2021-05-05 06:34:40|23007.02|22969.02|23000.2|22962.2|23007.02|22969.02|23000.2|22962.2|10
1620196490000|2021-05-05 06:34:50|22995.95|22957.95|22987.48|22949.48|22995.95|22957.95|22987.48|22949.48|10
1620196500000|2021-05-05 06:35:00|22987.05|22949.05|22989.42|22951.42|22990.76|22952.76|22987.05|22949.05|10
1620196510000|2021-05-05 06:35:10|22989.8|22951.8|22980.08|22942.08|22989.8|22951.8|22980.07|22942.07|9
1620196520000|2021-05-05 06:35:20|22980.42|22942.42|22970.42|22932.42|22980.42|22942.42|22970.17|22932.17|10
1620196530000|2021-05-05 06:35:30|22968.56|22930.56|22970.9|22932.9|22970.9|22932.9|22967.07|22929.07|10
1620196540000|2021-05-05 06:35:40|22968.12|22930.12|22958.86|22920.86|22968.12|22930.12|22958.86|22920.86|10
1620196550000|2021-05-05 06:35:50|22958.82|22920.82|22948.61|22910.61|22958.82|22920.82|22948.61|22910.61|10
1620196560000|2021-05-05 06:36:00|22948.38|22910.38|22944.23|22906.23|22948.38|22910.38|22944.23|22906.23|10
1620196570000|2021-05-05 06:36:10|22940.52|22902.52|22929.41|22891.41|22940.52|22902.52|22929.41|22891.41|10
1620196580000|2021-05-05 06:36:20|22928.65|22890.65|22934.22|22896.22|22935.65|22897.65|22928.65|22890.65|10
1620196590000|2021-05-05 06:36:30|22932.83|22894.83|22941.96|22903.96|22942.86|22904.86|22932.83|22894.83|10
1620196600000|2021-05-05 06:36:40|22941.6|22903.6|22951.49|22913.49|22951.49|22913.49|22941.6|22903.6|10
1620196610000|2021-05-05 06:36:50|22951.22|22913.22|22963.09|22925.09|22963.09|22925.09|22951.22|22913.22|10
1620196620000|2021-05-05 06:37:00|22966|22928|22976.86|22938.86|22976.86|22938.86|22966|22928|10
1620196630000|2021-05-05 06:37:10|22977.95|22939.95|22985.66|22947.66|22985.66|22947.66|22977.95|22939.95|10
1620196640000|2021-05-05 06:37:20|22987|22949|22996.27|22958.27|22997.17|22959.17|22987|22949|10
1620196650000|2021-05-05 06:37:30|22997.92|22959.92|23003.01|22965.01|23003.01|22965.01|22997.6|22959.6|10
1620196660000|2021-05-05 06:37:40|23005.4|22967.4|23002.12|22964.12|23006.31|22968.31|23002.12|22964.12|10
1620196670000|2021-05-05 06:37:50|23002.68|22964.68|22991.77|22953.77|23002.68|22964.68|22991.77|22953.77|10
1620196680000|2021-05-05 06:38:00|22989.87|22951.87|22979.2|22941.2|22989.87|22951.87|22979.2|22941.2|10
1620196690000|2021-05-05 06:38:10|22979.95|22941.95|22979.42|22941.42|22981.97|22943.97|22979.29|22941.29|10
1620196700000|2021-05-05 06:38:20|22978.79|22940.79|22974.5|22936.5|22979.41|22941.41|22974.5|22936.5|10
1620196710000|2021-05-05 06:38:30|22973.68|22935.68|22970.42|22932.42|22973.91|22935.91|22969.11|22931.11|10
1620196720000|2021-05-05 06:38:40|22970.32|22932.32|22974.81|22936.81|22977.22|22939.22|22970.32|22932.32|10
1620196730000|2021-05-05 06:38:50|22975.58|22937.58|22977.24|22939.24|22978.46|22940.46|22975.43|22937.43|10
1620196740000|2021-05-05 06:39:00|22977.54|22939.54|22988.16|22950.16|22988.16|22950.16|22977.44|22939.44|10
1620196750000|2021-05-05 06:39:10|22989.79|22951.79|22996.66|22958.66|22997.31|22959.31|22989.79|22951.79|10
1620196760000|2021-05-05 06:39:20|23000.38|22962.38|23002.89|22964.89|23004.09|22966.09|23000.38|22962.38|10
1620196770000|2021-05-05 06:39:30|23004.33|22966.33|23008.49|22970.49|23008.49|22970.49|23004.33|22966.33|10
1620196780000|2021-05-05 06:39:40|23008.45|22970.45|23006.28|22968.28|23008.98|22970.98|23006.26|22968.26|10
1620196790000|2021-05-05 06:39:50|23008.03|22970.03|23009.6|22971.6|23010.4|22972.4|23008.03|22970.03|10
1620196800000|2021-05-05 06:40:00|23010.22|22972.22|23014.7|22976.7|23014.95|22976.95|23010.22|22972.22|10
1620196810000|2021-05-05 06:40:10|23014.5|22976.5|23015.06|22977.06|23016.25|22978.25|23013.8|22975.8|10
1620196820000|2021-05-05 06:40:20|23014.65|22976.65|23012.84|22974.84|23014.91|22976.91|23011.01|22973.01|10
1620196830000|2021-05-05 06:40:30|23013.28|22975.28|23012.1|22974.1|23014.44|22976.44|23012.1|22974.1|10
1620196840000|2021-05-05 06:40:40|23011.99|22973.99|23000.44|22962.44|23011.99|22973.99|22999.72|22961.72|9
1620196850000|2021-05-05 06:40:50|22999.69|22961.69|22997.07|22959.07|23001.05|22963.05|22995.49|22957.49|10
1620196860000|2021-05-05 06:41:00|22997.75|22959.75|22993.14|22955.14|22997.75|22959.75|22993.14|22955.14|10
1620196870000|2021-05-05 06:41:10|22992.53|22954.53|22993.67|22955.67|22993.67|22955.67|22989.42|22951.42|10
1620196880000|2021-05-05 06:41:20|22994.65|22956.65|22999.16|22961.16|22999.16|22961.16|22994.65|22956.65|10
1620196890000|2021-05-05 06:41:30|22999.55|22961.55|23006.96|22968.96|23006.96|22968.96|22999.55|22961.55|10
1620196900000|2021-05-05 06:41:40|23007.14|22969.14|23011.89|22973.89|23011.89|22973.89|23007.14|22969.14|10
1620196910000|2021-05-05 06:41:50|23012.18|22974.18|23021|22983|23021|22983|23012.18|22974.18|10
1620196920000|2021-05-05 06:42:00|23020.57|22982.57|23024.38|22986.38|23024.61|22986.61|23020.57|22982.57|10
1620196930000|2021-05-05 06:42:10|23026.48|22988.48|23028.58|22990.58|23028.58|22990.58|23026.14|22988.14|10
1620196940000|2021-05-05 06:42:20|23028.25|22990.25|23031.01|22993.01|23033.39|22995.39|23028.25|22990.25|10
1620196950000|2021-05-05 06:42:30|23032.6|22994.6|23025.41|22987.41|23032.6|22994.6|23025.41|22987.41|9
1620196960000|2021-05-05 06:42:40|23025.27|22987.27|23026.79|22988.79|23026.79|22988.79|23022.43|22984.43|10
1620196970000|2021-05-05 06:42:50|23028.51|22990.51|23030.81|22992.81|23031.26|22993.26|23027.85|22989.85|10
1620196980000|2021-05-05 06:43:00|23031.32|22993.32|23030.46|22992.46|23032.07|22994.07|23029.58|22991.58|9
1620196990000|2021-05-05 06:43:10|23030.79|22992.79|23031.67|22993.67|23031.67|22993.67|23030.58|22992.58|10
1620197000000|2021-05-05 06:43:20|23031.84|22993.84|23025.92|22987.92|23031.84|22993.84|23025|22987|10
1620197010000|2021-05-05 06:43:30|23023.67|22985.67|23018.14|22980.14|23024.51|22986.51|23018.14|22980.14|10
1620197020000|2021-05-05 06:43:40|23016.21|22978.21|23010.22|22972.22|23016.21|22978.21|23010.22|22972.22|10
1620197030000|2021-05-05 06:43:50|23009.72|22971.72|23005.04|22967.04|23009.72|22971.72|23005.02|22967.02|10
1620197040000|2021-05-05 06:44:00|23003.64|22965.64|22998.51|22960.51|23003.64|22965.64|22998.51|22960.51|9
1620197050000|2021-05-05 06:44:10|22998.25|22960.25|22996.27|22958.27|22998.26|22960.26|22996.27|22958.27|10
1620197060000|2021-05-05 06:44:20|22996.14|22958.14|22990.42|22952.42|22996.14|22958.14|22990.39|22952.39|10
1620197070000|2021-05-05 06:44:30|22989.6|22951.6|22987.26|22949.26|22990.09|22952.09|22987.26|22949.26|10
1620197080000|2021-05-05 06:44:40|22986.31|22948.31|22980.02|22942.02|22986.31|22948.31|22979.75|22941.75|10
1620197090000|2021-05-05 06:44:50|22977.86|22939.86|22976.38|22938.38|22978.75|22940.75|22976.3|22938.3|10
1620197100000|2021-05-05 06:45:00|22976.89|22938.89|22971.51|22933.51|22978.18|22940.18|22971.11|22933.11|10
1620197110000|2021-05-05 06:45:10|22974.24|22936.24|22993.8|22955.8|22993.8|22955.8|22974.24|22936.24|10
1620197120000|2021-05-05 06:45:20|22994.57|22956.57|23001.81|22963.81|23001.81|22963.81|22994.57|22956.57|10
1620197130000|2021-05-05 06:45:30|23002.88|22964.88|23010.76|22972.76|23011.04|22973.04|23002.88|22964.88|10
1620197140000|2021-05-05 06:45:40|23016.77|22978.77|23018.52|22980.52|23019.42|22981.42|23016.77|22978.77|10
1620197150000|2021-05-05 06:45:50|23019.84|22981.84|23033.29|22995.29|23033.29|22995.29|23019.84|22981.84|10
1620197160000|2021-05-05 06:46:00|23034.69|22996.69|23033.54|22995.54|23035.76|22997.76|23032.11|22994.11|10
1620197170000|2021-05-05 06:46:10|23034.82|22996.82|23040.09|23002.09|23040.25|23002.25|23034.82|22996.82|10
1620197180000|2021-05-05 06:46:20|23041.89|23003.89|23042.37|23004.37|23043.79|23005.79|23041.88|23003.88|10
1620197190000|2021-05-05 06:46:30|23050.39|23012.39|23040.67|23002.67|23051.01|23013.01|23040.67|23002.67|10
1620197200000|2021-05-05 06:46:40|23039.51|23001.51|23038.46|23000.46|23039.51|23001.51|23036.96|22998.96|10
1620197210000|2021-05-05 06:46:50|23039.07|23001.07|23040.49|23002.49|23040.89|23002.89|23039.07|23001.07|10
1620197220000|2021-05-05 06:47:00|23041.47|23003.47|23038.68|23000.68|23041.47|23003.47|23038.68|23000.68|10
1620197230000|2021-05-05 06:47:10|23040|23002|23041.71|23003.71|23041.71|23003.71|23038.77|23000.77|10
1620197240000|2021-05-05 06:47:20|23041.63|23003.63|23043.82|23005.82|23045.51|23007.51|23041.63|23003.63|10
1620197250000|2021-05-05 06:47:30|23043.45|23005.45|23044.23|23006.23|23044.23|23006.23|23043.17|23005.17|10
1620197260000|2021-05-05 06:47:40|23043.93|23005.93|23040.03|23002.03|23044.42|23006.42|23040.03|23002.03|10
1620197270000|2021-05-05 06:47:50|23039.97|23001.97|23039.68|23001.68|23039.97|23001.97|23038.29|23000.29|9
1620197280000|2021-05-05 06:48:00|23039.88|23001.88|23039.45|23001.45|23040.85|23002.85|23039.45|23001.45|10
1620197290000|2021-05-05 06:48:10|23039.22|23001.22|23045.95|23007.95|23045.95|23007.95|23039.22|23001.22|10
1620197300000|2021-05-05 06:48:20|23046.77|23008.77|23047.77|23009.77|23048.53|23010.53|23046.77|23008.77|10
1620197310000|2021-05-05 06:48:30|23047.5|23009.5|23053.89|23015.89|23053.89|23015.89|23047.5|23009.5|10
1620197320000|2021-05-05 06:48:40|23054.42|23016.42|23057.57|23019.57|23057.57|23019.57|23054.42|23016.42|10
1620197330000|2021-05-05 06:48:50|23057.6|23019.6|23060.06|23022.06|23060.06|23022.06|23056.54|23018.54|10
1620197340000|2021-05-05 06:49:00|23059.42|23021.42|23059.83|23021.83|23060.68|23022.68|23058.97|23020.97|10
1620197350000|2021-05-05 06:49:10|23061.61|23023.61|23060.87|23022.87|23062.9|23024.9|23060.1|23022.1|10
1620197360000|2021-05-05 06:49:20|23060.81|23022.81|23059.72|23021.72|23060.81|23022.81|23057.29|23019.29|10
1620197370000|2021-05-05 06:49:30|23059.6|23021.6|23062.41|23024.41|23062.89|23024.89|23059.6|23021.6|10
1620197380000|2021-05-05 06:49:40|23061.46|23023.46|23054.23|23016.23|23061.46|23023.46|23054.23|23016.23|10
1620197390000|2021-05-05 06:49:50|23053.29|23015.29|23051.51|23013.51|23053.68|23015.68|23051.35|23013.35|10
1620197400000|2021-05-05 06:50:00|23050.89|23012.89|23052.01|23014.01|23052.19|23014.19|23050.26|23012.26|9
1620197410000|2021-05-05 06:50:10|23052.17|23014.17|23035.6|22997.6|23052.17|23014.17|23035.6|22997.6|10
1620197420000|2021-05-05 06:50:20|23034.24|22996.24|23024.55|22986.55|23034.24|22996.24|23024.55|22986.55|10
1620197430000|2021-05-05 06:50:30|23023.21|22985.21|23034.05|22996.05|23034.05|22996.05|23022.82|22984.82|10
1620197440000|2021-05-05 06:50:40|23033.99|22995.99|23039.87|23001.87|23039.87|23001.87|23033.99|22995.99|10
1620197450000|2021-05-05 06:50:50|23040.16|23002.16|23050.07|23012.07|23050.07|23012.07|23040.16|23002.16|10
1620197460000|2021-05-05 06:51:00|23051.47|23013.47|23052.87|23014.87|23054.25|23016.25|23050.76|23012.76|10
1620197470000|2021-05-05 06:51:10|23052.78|23014.78|23057.18|23019.18|23057.18|23019.18|23052.78|23014.78|10
1620197480000|2021-05-05 06:51:20|23057.14|23019.14|23058.81|23020.81|23059.76|23021.76|23057.14|23019.14|10
1620197490000|2021-05-05 06:51:30|23059.33|23021.33|23064.65|23026.65|23065.36|23027.36|23059.33|23021.33|10
1620197500000|2021-05-05 06:51:40|23064.39|23026.39|23066.23|23028.23|23066.55|23028.55|23064.39|23026.39|10
1620197510000|2021-05-05 06:51:50|23066.94|23028.94|23066.34|23028.34|23068.05|23030.05|23066.21|23028.21|10
1620197520000|2021-05-05 06:52:00|23066.71|23028.71|23069.32|23031.32|23069.32|23031.32|23066.71|23028.71|9
1620197530000|2021-05-05 06:52:10|23069.33|23031.33|23066.08|23028.08|23069.81|23031.81|23066.08|23028.08|10
1620197540000|2021-05-05 06:52:20|23064.94|23026.94|23059.04|23021.04|23064.94|23026.94|23059.04|23021.04|10
1620197550000|2021-05-05 06:52:30|23058.83|23020.83|23058.94|23020.94|23058.94|23020.94|23054.83|23016.83|10
1620197560000|2021-05-05 06:52:40|23059.42|23021.42|23064.35|23026.35|23064.35|23026.35|23059.42|23021.42|10
1620197570000|2021-05-05 06:52:50|23065.92|23027.92|23074.15|23036.15|23074.15|23036.15|23065.92|23027.92|10
1620197580000|2021-05-05 06:53:00|23076.45|23038.45|23076|23038|23076.45|23038.45|23074.53|23036.53|10
1620197590000|2021-05-05 06:53:10|23075.67|23037.67|23078.99|23040.99|23080.12|23042.12|23075.67|23037.67|10
1620197600000|2021-05-05 06:53:20|23080.52|23042.52|23091.36|23053.36|23091.52|23053.52|23080.52|23042.52|10
1620197610000|2021-05-05 06:53:30|23091.09|23053.09|23100.27|23062.27|23100.47|23062.47|23090.84|23052.84|10
1620197620000|2021-05-05 06:53:40|23100.07|23062.07|23103.78|23065.78|23104.83|23066.83|23100.07|23062.07|10
1620197630000|2021-05-05 06:53:50|23103.64|23065.64|23105.59|23067.59|23106.27|23068.27|23102.13|23064.13|10
1620197640000|2021-05-05 06:54:00|23106.96|23068.96|23114.06|23076.06|23114.06|23076.06|23106.96|23068.96|10
1620197650000|2021-05-05 06:54:10|23113.61|23075.61|23113.34|23075.34|23115.01|23077.01|23113.3|23075.3|10
1620197660000|2021-05-05 06:54:20|23120.33|23082.33|23122.98|23084.98|23122.98|23084.98|23119.28|23081.28|10
1620197670000|2021-05-05 06:54:30|23123.64|23085.64|23120.89|23082.89|23123.64|23085.64|23120.89|23082.89|9
1620197680000|2021-05-05 06:54:40|23121.57|23083.57|23123.45|23085.45|23123.65|23085.65|23119.77|23081.77|10
1620197690000|2021-05-05 06:54:50|23124.84|23086.84|23132.33|23094.33|23132.33|23094.33|23124.84|23086.84|10
1620197700000|2021-05-05 06:55:00|23132.59|23094.59|23133.11|23095.11|23133.23|23095.23|23130.51|23092.51|10
1620197710000|2021-05-05 06:55:10|23133.35|23095.35|23142.89|23104.89|23142.89|23104.89|23133.35|23095.35|10
1620197720000|2021-05-05 06:55:20|23143.01|23105.01|23143.32|23105.32|23143.62|23105.62|23140|23102|10
1620197730000|2021-05-05 06:55:30|23142.05|23104.05|23153.31|23115.31|23154.18|23116.18|23142.05|23104.05|10
1620197740000|2021-05-05 06:55:40|23154.6|23116.6|23159.46|23121.46|23159.46|23121.46|23153.16|23115.16|10
1620197750000|2021-05-05 06:55:50|23159.42|23121.42|23158.4|23120.4|23161.19|23123.19|23158.11|23120.11|10
1620197760000|2021-05-05 06:56:00|23158.6|23120.6|23151.35|23113.35|23158.6|23120.6|23151.35|23113.35|10
1620197770000|2021-05-05 06:56:10|23150.7|23112.7|23144.56|23106.56|23150.7|23112.7|23143.03|23105.03|9
1620197780000|2021-05-05 06:56:20|23145.24|23107.24|23138.91|23100.91|23145.24|23107.24|23138.91|23100.91|10
1620197790000|2021-05-05 06:56:30|23139.13|23101.13|23134.52|23096.52|23139.13|23101.13|23134.33|23096.33|10
1620197800000|2021-05-05 06:56:40|23134.11|23096.11|23130.64|23092.64|23134.69|23096.69|23129.55|23091.55|10
1620197810000|2021-05-05 06:56:50|23129.15|23091.15|23128|23090|23130.95|23092.95|23128|23090|10
1620197820000|2021-05-05 06:57:00|23128.16|23090.16|23131.28|23093.28|23131.74|23093.74|23128.16|23090.16|10
1620197830000|2021-05-05 06:57:10|23131.84|23093.84|23131.34|23093.34|23133.55|23095.55|23131.34|23093.34|10
1620197840000|2021-05-05 06:57:20|23131.13|23093.13|23132.49|23094.49|23132.49|23094.49|23130.63|23092.63|10
1620197850000|2021-05-05 06:57:30|23132.61|23094.61|23133.44|23095.44|23134.49|23096.49|23131.59|23093.59|10
1620197860000|2021-05-05 06:57:40|23133.1|23095.1|23133.23|23095.23|23133.24|23095.24|23132.55|23094.55|9
1620197870000|2021-05-05 06:57:50|23133.89|23095.89|23135.22|23097.22|23135.34|23097.34|23133.89|23095.89|9
1620197880000|2021-05-05 06:58:00|23135.27|23097.27|23132.37|23094.37|23135.27|23097.27|23132.07|23094.07|10
1620197890000|2021-05-05 06:58:10|23132.39|23094.39|23133.54|23095.54|23133.72|23095.72|23132.39|23094.39|10
1620197900000|2021-05-05 06:58:20|23134.88|23096.88|23133.13|23095.13|23137|23099|23133.13|23095.13|10
1620197910000|2021-05-05 06:58:30|23133.27|23095.27|23137.59|23099.59|23137.89|23099.89|23133.27|23095.27|10
1620197920000|2021-05-05 06:58:40|23138.17|23100.17|23140.41|23102.41|23140.41|23102.41|23138.17|23100.17|10
1620197930000|2021-05-05 06:58:50|23141.88|23103.88|23143.83|23105.83|23144.23|23106.23|23141.88|23103.88|9
1620197940000|2021-05-05 06:59:00|23144.07|23106.07|23148.64|23110.64|23148.69|23110.69|23144.07|23106.07|10
1620197950000|2021-05-05 06:59:10|23148.6|23110.6|23149.57|23111.57|23150.66|23112.66|23148.6|23110.6|10
1620197960000|2021-05-05 06:59:20|23149.39|23111.39|23148.91|23110.91|23150.37|23112.37|23148.05|23110.05|10
1620197970000|2021-05-05 06:59:30|23148.76|23110.76|23149.56|23111.56|23150.79|23112.79|23148.76|23110.76|10
1620197980000|2021-05-05 06:59:40|23149.59|23111.59|23151.12|23113.12|23151.2|23113.2|23149.38|23111.38|10
1620197990000|2021-05-05 06:59:50|23151.65|23113.65|23156.43|23118.43|23156.43|23118.43|23150.19|23112.19|10
1620198000000|2021-05-05 07:00:00|23157.4|23119.4|23173.62|23135.62|23173.62|23135.62|23157.4|23119.4|10
1620198010000|2021-05-05 07:00:10|23174.57|23136.57|23181.23|23143.23|23181.43|23143.43|23174.57|23136.57|10
1620198020000|2021-05-05 07:00:20|23181.89|23143.89|23185.98|23147.98|23187.04|23149.04|23181.89|23143.89|10
1620198030000|2021-05-05 07:00:30|23185.15|23147.15|23188.58|23150.58|23188.58|23150.58|23185.15|23147.15|10
1620198040000|2021-05-05 07:00:40|23188.94|23150.94|23180.44|23142.44|23189.19|23151.19|23180.44|23142.44|10
1620198050000|2021-05-05 07:00:50|23179.6|23141.6|23177.69|23139.69|23179.6|23141.6|23175.25|23137.25|10
1620198060000|2021-05-05 07:01:00|23177.65|23139.65|23178.98|23140.98|23179.24|23141.24|23177.65|23139.65|10
1620198070000|2021-05-05 07:01:10|23179.61|23141.61|23179.65|23141.65|23179.65|23141.65|23178.12|23140.12|10
1620198080000|2021-05-05 07:01:20|23179.14|23141.14|23186.28|23148.28|23186.28|23148.28|23179.14|23141.14|10
1620198090000|2021-05-05 07:01:30|23186.56|23148.56|23190.01|23152.01|23190.01|23152.01|23186.56|23148.56|10
1620198100000|2021-05-05 07:01:40|23188.96|23150.96|23186.47|23148.47|23190.61|23152.61|23186.47|23148.47|10
1620198110000|2021-05-05 07:01:50|23186.24|23148.24|23189.3|23151.3|23189.3|23151.3|23186.22|23148.22|10
1620198120000|2021-05-05 07:02:00|23189.02|23151.02|23196.12|23158.12|23196.12|23158.12|23188.81|23150.81|10
1620198130000|2021-05-05 07:02:10|23196.78|23158.78|23190.13|23152.13|23196.78|23158.78|23190.13|23152.13|10
1620198140000|2021-05-05 07:02:20|23189.58|23151.58|23181.95|23143.95|23189.7|23151.7|23181.95|23143.95|10
1620198150000|2021-05-05 07:02:30|23181.51|23143.51|23170.6|23132.6|23181.51|23143.51|23170.6|23132.6|10
1620198160000|2021-05-05 07:02:40|23170.21|23132.21|23171.05|23133.05|23171.05|23133.05|23169.61|23131.61|10
1620198170000|2021-05-05 07:02:50|23170.4|23132.4|23168.32|23130.32|23170.4|23132.4|23168.32|23130.32|10
1620198180000|2021-05-05 07:03:00|23167.55|23129.55|23164.99|23126.99|23169.01|23131.01|23164.99|23126.99|10
1620198190000|2021-05-05 07:03:10|23163.86|23125.86|23161.65|23123.65|23163.86|23125.86|23160.02|23122.02|10
1620198200000|2021-05-05 07:03:20|23161.72|23123.72|23148.19|23110.19|23161.81|23123.81|23148.19|23110.19|10
1620198210000|2021-05-05 07:03:30|23147.2|23109.2|23139.79|23101.79|23147.2|23109.2|23139.07|23101.07|10
1620198220000|2021-05-05 07:03:40|23140.26|23102.26|23139.46|23101.46|23140.26|23102.26|23138.3|23100.3|10
1620198230000|2021-05-05 07:03:50|23141.04|23103.04|23135.61|23097.61|23142.2|23104.2|23135.61|23097.61|10
1620198240000|2021-05-05 07:04:00|23135.29|23097.29|23130.2|23092.2|23135.29|23097.29|23130.17|23092.17|10
1620198250000|2021-05-05 07:04:10|23130.26|23092.26|23117.36|23079.36|23130.26|23092.26|23117.36|23079.36|10
1620198260000|2021-05-05 07:04:20|23116.63|23078.63|23114.57|23076.57|23116.91|23078.91|23114.57|23076.57|9
1620198270000|2021-05-05 07:04:30|23114.25|23076.25|23110.15|23072.15|23114.4|23076.4|23110.15|23072.15|10
1620198280000|2021-05-05 07:04:40|23110.25|23072.25|23109.2|23071.2|23110.58|23072.58|23109.2|23071.2|10
1620198290000|2021-05-05 07:04:50|23109.6|23071.6|23106.37|23068.37|23109.64|23071.64|23106.37|23068.37|10
1620198300000|2021-05-05 07:05:00|23107.89|23069.89|23121.83|23083.83|23121.83|23083.83|23107.89|23069.89|10
1620198310000|2021-05-05 07:05:10|23120.43|23082.43|23133.85|23095.85|23133.85|23095.85|23120.43|23082.43|10
1620198320000|2021-05-05 07:05:20|23134.62|23096.62|23144.86|23106.86|23144.86|23106.86|23134.62|23096.62|10
1620198330000|2021-05-05 07:05:30|23144.82|23106.82|23143.47|23105.47|23146.25|23108.25|23143.47|23105.47|9
1620198340000|2021-05-05 07:05:40|23144.12|23106.12|23140.35|23102.35|23144.12|23106.12|23140.35|23102.35|10
1620198350000|2021-05-05 07:05:50|23139.99|23101.99|23141.32|23103.32|23143.01|23105.01|23139.99|23101.99|10
1620198360000|2021-05-05 07:06:00|23141.77|23103.77|23140.26|23102.26|23142.17|23104.17|23140.02|23102.02|10
1620198370000|2021-05-05 07:06:10|23140.47|23102.47|23148.07|23110.07|23148.27|23110.27|23140.13|23102.13|10
1620198380000|2021-05-05 07:06:20|23148.79|23110.79|23160.57|23122.57|23160.57|23122.57|23148.79|23110.79|10
1620198390000|2021-05-05 07:06:30|23160.64|23122.64|23172.46|23134.46|23172.76|23134.76|23160.64|23122.64|9
1620198400000|2021-05-05 07:06:40|23172.08|23134.08|23174.98|23136.98|23174.98|23136.98|23170.57|23132.57|10
1620198410000|2021-05-05 07:06:50|23176.12|23138.12|23180.24|23142.24|23180.88|23142.88|23176.11|23138.11|10
1620198420000|2021-05-05 07:07:00|23180.69|23142.69|23186.14|23148.14|23186.14|23148.14|23180.25|23142.25|9
1620198430000|2021-05-05 07:07:10|23186.19|23148.19|23181.49|23143.49|23186.19|23148.19|23181.49|23143.49|10
1620198440000|2021-05-05 07:07:20|23180.15|23142.15|23179.45|23141.45|23180.15|23142.15|23176.77|23138.77|10
1620198450000|2021-05-05 07:07:30|23180.93|23142.93|23186.52|23148.52|23187.45|23149.45|23180.93|23142.93|10
1620198460000|2021-05-05 07:07:40|23185.89|23147.89|23186.29|23148.29|23186.57|23148.57|23185.75|23147.75|10
1620198470000|2021-05-05 07:07:50|23186.44|23148.44|23193.08|23155.08|23193.34|23155.34|23186.44|23148.44|10
1620198480000|2021-05-05 07:08:00|23194.84|23156.84|23195.52|23157.52|23198.23|23160.23|23194.84|23156.84|10
1620198490000|2021-05-05 07:08:10|23196.41|23158.41|23196.33|23158.33|23196.41|23158.41|23195.06|23157.06|10
1620198500000|2021-05-05 07:08:20|23196.81|23158.81|23195.75|23157.75|23196.81|23158.81|23195.75|23157.75|10
1620198510000|2021-05-05 07:08:30|23195.78|23157.78|23194.81|23156.81|23195.78|23157.78|23194.81|23156.81|10
1620198520000|2021-05-05 07:08:40|23194.46|23156.46|23182.38|23144.38|23194.46|23156.46|23182.38|23144.38|10
1620198530000|2021-05-05 07:08:50|23183.08|23145.08|23178.72|23140.72|23184.28|23146.28|23178.72|23140.72|10
1620198540000|2021-05-05 07:09:00|23177.97|23139.97|23175.47|23137.47|23177.97|23139.97|23175.21|23137.21|10
1620198550000|2021-05-05 07:09:10|23175.45|23137.45|23189.03|23151.03|23189.03|23151.03|23175.45|23137.45|10
1620198560000|2021-05-05 07:09:20|23188.08|23150.08|23191.72|23153.72|23191.98|23153.98|23188.08|23150.08|10
1620198570000|2021-05-05 07:09:30|23191.8|23153.8|23192.58|23154.58|23193.25|23155.25|23191.8|23153.8|10
1620198580000|2021-05-05 07:09:40|23193.88|23155.88|23196.7|23158.7|23196.7|23158.7|23193.88|23155.88|9
1620198590000|2021-05-05 07:09:50|23197.09|23159.09|23192.24|23154.24|23197.09|23159.09|23192.24|23154.24|10
1620198600000|2021-05-05 07:10:00|23192.47|23154.47|23191.34|23153.34|23192.64|23154.64|23190.92|23152.92|10
1620198610000|2021-05-05 07:10:10|23191|23153|23190.95|23152.95|23191.4|23153.4|23189.77|23151.77|10
1620198620000|2021-05-05 07:10:20|23190.96|23152.96|23192.16|23154.16|23192.61|23154.61|23190.77|23152.77|10
1620198630000|2021-05-05 07:10:30|23192.27|23154.27|23196.06|23158.06|23196.06|23158.06|23192.27|23154.27|10
1620198640000|2021-05-05 07:10:40|23195.23|23157.23|23190.78|23152.78|23196|23158|23188.73|23150.73|10
1620198650000|2021-05-05 07:10:50|23191.02|23153.02|23189.13|23151.13|23191.54|23153.54|23188.97|23150.97|10
1620198660000|2021-05-05 07:11:00|23189.11|23151.11|23195.83|23157.83|23195.92|23157.92|23189.11|23151.11|10
1620198670000|2021-05-05 07:11:10|23196.31|23158.31|23202.1|23164.1|23202.1|23164.1|23196.31|23158.31|10
1620198680000|2021-05-05 07:11:20|23202.83|23164.83|23208.5|23170.5|23208.5|23170.5|23202.37|23164.37|10
1620198690000|2021-05-05 07:11:30|23210.08|23172.08|23220|23182|23220|23182|23210.08|23172.08|10
1620198700000|2021-05-05 07:11:40|23221.48|23183.48|23231.23|23193.23|23232.68|23194.68|23221.48|23183.48|10
1620198710000|2021-05-05 07:11:50|23231.52|23193.52|23235.3|23197.3|23235.3|23197.3|23230.56|23192.56|10
1620198720000|2021-05-05 07:12:00|23235|23197|23234.33|23196.33|23236.32|23198.32|23234.33|23196.33|10
1620198730000|2021-05-05 07:12:10|23235.13|23197.13|23237.57|23199.57|23238.48|23200.48|23235.13|23197.13|10
1620198740000|2021-05-05 07:12:20|23239.02|23201.02|23239.15|23201.15|23239.17|23201.17|23238.25|23200.25|10
1620198750000|2021-05-05 07:12:30|23238.72|23200.72|23237.76|23199.76|23238.8|23200.8|23237.02|23199.02|10
1620198760000|2021-05-05 07:12:40|23236.67|23198.67|23239.55|23201.55|23239.56|23201.56|23234.25|23196.25|10
1620198770000|2021-05-05 07:12:50|23239.84|23201.84|23247.67|23209.67|23247.67|23209.67|23239.84|23201.84|9
1620198780000|2021-05-05 07:13:00|23247.66|23209.66|23246.86|23208.86|23249.29|23211.29|23246.57|23208.57|10
1620198790000|2021-05-05 07:13:10|23247.17|23209.17|23246.88|23208.88|23247.95|23209.95|23246.85|23208.85|10
1620198800000|2021-05-05 07:13:20|23246.36|23208.36|23239.21|23201.21|23246.36|23208.36|23239.21|23201.21|10
1620198810000|2021-05-05 07:13:30|23239.05|23201.05|23234.62|23196.62|23239.05|23201.05|23234.62|23196.62|10
1620198820000|2021-05-05 07:13:40|23232.73|23194.73|23230.93|23192.93|23232.73|23194.73|23229.01|23191.01|10
1620198830000|2021-05-05 07:13:50|23230.43|23192.43|23233.85|23195.85|23233.85|23195.85|23230.39|23192.39|10
1620198840000|2021-05-05 07:14:00|23234.43|23196.43|23237.59|23199.59|23239.03|23201.03|23234.43|23196.43|10
1620198850000|2021-05-05 07:14:10|23237.82|23199.82|23240.16|23202.16|23240.37|23202.37|23237.82|23199.82|9
1620198860000|2021-05-05 07:14:20|23240.2|23202.2|23239.87|23201.87|23240.2|23202.2|23239.34|23201.34|10
1620198870000|2021-05-05 07:14:30|23239.53|23201.53|23240.71|23202.71|23240.71|23202.71|23238.48|23200.48|10
1620198880000|2021-05-05 07:14:40|23241.05|23203.05|23242.22|23204.22|23242.22|23204.22|23240.43|23202.43|10
1620198890000|2021-05-05 07:14:50|23241.88|23203.88|23245.82|23207.82|23245.82|23207.82|23241.88|23203.88|10
1620198900000|2021-05-05 07:15:00|23245.1|23207.1|23247.07|23209.07|23247.71|23209.71|23244.81|23206.81|10
1620198910000|2021-05-05 07:15:10|23247.62|23209.62|23255.53|23217.53|23255.53|23217.53|23247.62|23209.62|10
1620198920000|2021-05-05 07:15:20|23255.74|23217.74|23253.5|23215.5|23255.74|23217.74|23253.5|23215.5|10
1620198930000|2021-05-05 07:15:30|23253|23215|23243.75|23205.75|23253|23215|23243.5|23205.5|10
1620198940000|2021-05-05 07:15:40|23244.49|23206.49|23247.88|23209.88|23247.88|23209.88|23244.49|23206.49|10
1620198950000|2021-05-05 07:15:50|23249.62|23211.62|23248.54|23210.54|23250.9|23212.9|23248.54|23210.54|10
1620198960000|2021-05-05 07:16:00|23248.65|23210.65|23257.09|23219.09|23257.09|23219.09|23248.27|23210.27|10
1620198970000|2021-05-05 07:16:10|23257.84|23219.84|23271.67|23233.67|23271.67|23233.67|23257.84|23219.84|10
1620198980000|2021-05-05 07:16:20|23272.48|23234.48|23275.29|23237.29|23275.29|23237.29|23272.37|23234.37|10
1620198990000|2021-05-05 07:16:30|23275.23|23237.23|23284.58|23246.58|23284.58|23246.58|23275.23|23237.23|10
1620199000000|2021-05-05 07:16:40|23284.97|23246.97|23288.32|23250.32|23288.93|23250.93|23284.96|23246.96|10
1620199010000|2021-05-05 07:16:50|23287.73|23249.73|23286.55|23248.55|23287.73|23249.73|23285.17|23247.17|9
1620199020000|2021-05-05 07:17:00|23286.36|23248.36|23290.9|23252.9|23290.9|23252.9|23286.36|23248.36|10
1620199030000|2021-05-05 07:17:10|23291.39|23253.39|23289.95|23251.95|23291.93|23253.93|23287.77|23249.77|10
1620199040000|2021-05-05 07:17:20|23290.24|23252.24|23289.89|23251.89|23291.5|23253.5|23288.03|23250.03|10
1620199050000|2021-05-05 07:17:30|23290.3|23252.3|23295.37|23257.37|23296.54|23258.54|23290.3|23252.3|10
1620199060000|2021-05-05 07:17:40|23296.61|23258.61|23300.94|23262.94|23301.7|23263.7|23296.61|23258.61|10
1620199070000|2021-05-05 07:17:50|23301.67|23263.67|23306.28|23268.28|23307.22|23269.22|23301.67|23263.67|10
1620199080000|2021-05-05 07:18:00|23306.05|23268.05|23310.56|23272.56|23310.95|23272.95|23306.05|23268.05|10
1620199090000|2021-05-05 07:18:10|23309.87|23271.87|23302.49|23264.49|23309.87|23271.87|23302.49|23264.49|10
1620199100000|2021-05-05 07:18:20|23302.28|23264.28|23306.38|23268.38|23306.38|23268.38|23302.28|23264.28|10
1620199110000|2021-05-05 07:18:30|23306.43|23268.43|23307.5|23269.5|23308.85|23270.85|23306.03|23268.03|10
1620199120000|2021-05-05 07:18:40|23307.27|23269.27|23299.36|23261.36|23307.27|23269.27|23299.36|23261.36|10
1620199130000|2021-05-05 07:18:50|23299.78|23261.78|23298.13|23260.13|23299.85|23261.85|23298.13|23260.13|9
1620199140000|2021-05-05 07:19:00|23298.33|23260.33|23296.77|23258.77|23298.33|23260.33|23296.47|23258.47|10
1620199150000|2021-05-05 07:19:10|23293.83|23255.83|23288.85|23250.85|23293.83|23255.83|23288.85|23250.85|10
1620199160000|2021-05-05 07:19:20|23288.99|23250.99|23294.52|23256.52|23294.52|23256.52|23288.99|23250.99|10
1620199170000|2021-05-05 07:19:30|23295.7|23257.7|23298.57|23260.57|23298.79|23260.79|23295.7|23257.7|10
1620199180000|2021-05-05 07:19:40|23298.71|23260.71|23304.15|23266.15|23304.15|23266.15|23298.71|23260.71|10
1620199190000|2021-05-05 07:19:50|23303.83|23265.83|23302.58|23264.58|23304.41|23266.41|23302.58|23264.58|10
1620199200000|2021-05-05 07:20:00|23302.16|23264.16|23301.73|23263.73|23302.16|23264.16|23301.12|23263.12|10
1620199210000|2021-05-05 07:20:10|23301.92|23263.92|23304.91|23266.91|23304.91|23266.91|23301.92|23263.92|10
1620199220000|2021-05-05 07:20:20|23305.02|23267.02|23306.8|23268.8|23306.8|23268.8|23305.02|23267.02|10
1620199230000|2021-05-05 07:20:30|23307.68|23269.68|23305.02|23267.02|23308.31|23270.31|23304.34|23266.34|10
1620199240000|2021-05-05 07:20:40|23304.89|23266.89|23305.72|23267.72|23307.14|23269.14|23304.89|23266.89|10
1620199250000|2021-05-05 07:20:50|23306.1|23268.1|23297.48|23259.48|23306.1|23268.1|23297.11|23259.11|10
1620199260000|2021-05-05 07:21:00|23295.97|23257.97|23291.75|23253.75|23296.01|23258.01|23291.75|23253.75|10
1620199270000|2021-05-05 07:21:10|23290.96|23252.96|23288.92|23250.92|23291.19|23253.19|23288.92|23250.92|10
1620199280000|2021-05-05 07:21:20|23288.83|23250.83|23292.52|23254.52|23292.52|23254.52|23288.83|23250.83|10
1620199290000|2021-05-05 07:21:30|23292.78|23254.78|23294.59|23256.59|23296.39|23258.39|23292.41|23254.41|10
1620199300000|2021-05-05 07:21:40|23294.84|23256.84|23293.24|23255.24|23294.84|23256.84|23291.34|23253.34|10
1620199310000|2021-05-05 07:21:50|23294.04|23256.04|23299.69|23261.69|23300.05|23262.05|23294.04|23256.04|9
1620199320000|2021-05-05 07:22:00|23299.71|23261.71|23300.38|23262.38|23300.98|23262.98|23299.71|23261.71|10
1620199330000|2021-05-05 07:22:10|23300.17|23262.17|23303.06|23265.06|23304.69|23266.69|23300.17|23262.17|10
1620199340000|2021-05-05 07:22:20|23303.12|23265.12|23299.18|23261.18|23303.2|23265.2|23299.18|23261.18|10
1620199350000|2021-05-05 07:22:30|23299.16|23261.16|23297.81|23259.81|23299.16|23261.16|23297.81|23259.81|10
1620199360000|2021-05-05 07:22:40|23297.63|23259.63|23299.06|23261.06|23299.06|23261.06|23297.44|23259.44|10
1620199370000|2021-05-05 07:22:50|23299.28|23261.28|23299.46|23261.46|23299.71|23261.71|23298.7|23260.7|10
1620199380000|2021-05-05 07:23:00|23299.9|23261.9|23312.66|23274.66|23313.71|23275.71|23299.9|23261.9|10
1620199390000|2021-05-05 07:23:10|23312.73|23274.73|23315.15|23277.15|23315.15|23277.15|23312.61|23274.61|9
1620199400000|2021-05-05 07:23:20|23315.42|23277.42|23320.68|23282.68|23320.68|23282.68|23315.42|23277.42|10
1620199410000|2021-05-05 07:23:30|23319.97|23281.97|23329.79|23291.79|23329.79|23291.79|23319.97|23281.97|10
1620199420000|2021-05-05 07:23:40|23329.78|23291.78|23343.16|23305.16|23343.16|23305.16|23329.78|23291.78|10
1620199430000|2021-05-05 07:23:50|23341.84|23303.84|23344.14|23306.14|23345.67|23307.67|23341.84|23303.84|10
1620199440000|2021-05-05 07:24:00|23345.23|23307.23|23345.58|23307.58|23346.83|23308.83|23343.84|23305.84|10
1620199450000|2021-05-05 07:24:10|23345.01|23307.01|23329.26|23291.26|23345.22|23307.22|23329.26|23291.26|10
1620199460000|2021-05-05 07:24:20|23327.79|23289.79|23330.29|23292.29|23330.29|23292.29|23326.16|23288.16|10
1620199470000|2021-05-05 07:24:30|23329.96|23291.96|23332.7|23294.7|23334.75|23296.75|23329.96|23291.96|10
1620199480000|2021-05-05 07:24:40|23333.18|23295.18|23333.94|23295.94|23334|23296|23332.56|23294.56|10
1620199490000|2021-05-05 07:24:50|23334.54|23296.54|23341.11|23303.11|23341.99|23303.99|23334.54|23296.54|9
1620199500000|2021-05-05 07:25:00|23341.63|23303.63|23345.69|23307.69|23345.81|23307.81|23341.63|23303.63|10
1620199510000|2021-05-05 07:25:10|23346.26|23308.26|23345.37|23307.37|23346.63|23308.63|23344.96|23306.96|10
1620199520000|2021-05-05 07:25:20|23346.74|23308.74|23353.58|23315.58|23353.58|23315.58|23346.74|23308.74|10
1620199530000|2021-05-05 07:25:30|23353.17|23315.17|23357.92|23319.92|23358.21|23320.21|23353.17|23315.17|10
1620199540000|2021-05-05 07:25:40|23358.66|23320.66|23357.64|23319.64|23359.51|23321.51|23356.03|23318.03|10
1620199550000|2021-05-05 07:25:50|23356.84|23318.84|23354.64|23316.64|23357.23|23319.23|23354.64|23316.64|9
1620199560000|2021-05-05 07:26:00|23353.67|23315.67|23357.11|23319.11|23357.85|23319.85|23353.67|23315.67|10
1620199570000|2021-05-05 07:26:10|23358.25|23320.25|23357.56|23319.56|23358.69|23320.69|23357.12|23319.12|10
1620199580000|2021-05-05 07:26:20|23356.4|23318.4|23356.41|23318.41|23356.92|23318.92|23356.11|23318.11|10
1620199590000|2021-05-05 07:26:30|23356.59|23318.59|23358.58|23320.58|23358.88|23320.88|23356.59|23318.59|9
1620199600000|2021-05-05 07:26:40|23360.47|23322.47|23366.87|23328.87|23366.87|23328.87|23360.47|23322.47|10
1620199610000|2021-05-05 07:26:50|23365.82|23327.82|23363.39|23325.39|23367.05|23329.05|23363.39|23325.39|10
1620199620000|2021-05-05 07:27:00|23364.44|23326.44|23370.4|23332.4|23370.4|23332.4|23364.18|23326.18|10
1620199630000|2021-05-05 07:27:10|23371.19|23333.19|23372.72|23334.72|23373.55|23335.55|23371.19|23333.19|9
1620199640000|2021-05-05 07:27:20|23372.16|23334.16|23370.93|23332.93|23372.72|23334.72|23370.15|23332.15|10
1620199650000|2021-05-05 07:27:30|23370.38|23332.38|23366.41|23328.41|23370.83|23332.83|23366.41|23328.41|10
1620199660000|2021-05-05 07:27:40|23366.1|23328.1|23362.09|23324.09|23366.1|23328.1|23362.02|23324.02|10
1620199670000|2021-05-05 07:27:50|23362.44|23324.44|23365.56|23327.56|23365.78|23327.78|23362.44|23324.44|10
1620199680000|2021-05-05 07:28:00|23365.69|23327.69|23366.68|23328.68|23366.68|23328.68|23365.27|23327.27|10
1620199690000|2021-05-05 07:28:10|23366.52|23328.52|23363.82|23325.82|23366.52|23328.52|23363.73|23325.73|10
1620199700000|2021-05-05 07:28:20|23362.98|23324.98|23357.08|23319.08|23362.98|23324.98|23357.08|23319.08|10
1620199710000|2021-05-05 07:28:30|23356.13|23318.13|23353.42|23315.42|23356.26|23318.26|23353.42|23315.42|10
1620199720000|2021-05-05 07:28:40|23353.03|23315.03|23352.96|23314.96|23353.7|23315.7|23352.72|23314.72|10
1620199730000|2021-05-05 07:28:50|23354.05|23316.05|23361.58|23323.58|23361.58|23323.58|23354.03|23316.03|10
1620199740000|2021-05-05 07:29:00|23362.85|23324.85|23362.99|23324.99|23365.38|23327.38|23362.85|23324.85|10
1620199750000|2021-05-05 07:29:10|23363.05|23325.05|23364.29|23326.29|23364.29|23326.29|23361.55|23323.55|10
1620199760000|2021-05-05 07:29:20|23363.37|23325.37|23366.07|23328.07|23366.07|23328.07|23362.89|23324.89|10
1620199770000|2021-05-05 07:29:30|23366.7|23328.7|23367.04|23329.04|23367.33|23329.33|23365.83|23327.83|10
1620199780000|2021-05-05 07:29:40|23367.56|23329.56|23369.28|23331.28|23370.37|23332.37|23367.22|23329.22|10
1620199790000|2021-05-05 07:29:50|23369.79|23331.79|23370.79|23332.79|23371.51|23333.51|23369.79|23331.79|10
1620199800000|2021-05-05 07:30:00|23371.13|23333.13|23370.7|23332.7|23371.13|23333.13|23370.03|23332.03|10
1620199810000|2021-05-05 07:30:10|23370.59|23332.59|23369.02|23331.02|23370.59|23332.59|23366.63|23328.63|10
1620199820000|2021-05-05 07:30:20|23369.22|23331.22|23364.64|23326.64|23369.22|23331.22|23364.64|23326.64|10
1620199830000|2021-05-05 07:30:30|23364.51|23326.51|23361.62|23323.62|23364.51|23326.51|23361.49|23323.49|9
1620199840000|2021-05-05 07:30:40|23360.86|23322.86|23362.66|23324.66|23362.66|23324.66|23360.82|23322.82|10
1620199850000|2021-05-05 07:30:50|23362.55|23324.55|23367.85|23329.85|23367.85|23329.85|23362.55|23324.55|9
1620199860000|2021-05-05 07:31:00|23368.28|23330.28|23375.13|23337.13|23375.59|23337.59|23368.28|23330.28|10
1620199870000|2021-05-05 07:31:10|23375.09|23337.09|23374.4|23336.4|23378.13|23340.13|23374.4|23336.4|10
1620199880000|2021-05-05 07:31:20|23373.58|23335.58|23374|23336|23375.09|23337.09|23372.95|23334.95|10
1620199890000|2021-05-05 07:31:30|23374.7|23336.7|23371.25|23333.25|23374.7|23336.7|23369.48|23331.48|10
1620199900000|2021-05-05 07:31:40|23370.28|23332.28|23371.24|23333.24|23371.24|23333.24|23369.62|23331.62|10
1620199910000|2021-05-05 07:31:50|23369.46|23331.46|23368.08|23330.08|23370.86|23332.86|23368.08|23330.08|10
1620199920000|2021-05-05 07:32:00|23368.59|23330.59|23368.98|23330.98|23369.1|23331.1|23367.68|23329.68|10
1620199930000|2021-05-05 07:32:10|23369.27|23331.27|23368.62|23330.62|23370.72|23332.72|23367.47|23329.47|10
1620199940000|2021-05-05 07:32:20|23368.29|23330.29|23368.61|23330.61|23369.67|23331.67|23368.13|23330.13|10
1620199950000|2021-05-05 07:32:30|23369.83|23331.83|23369.85|23331.85|23370.23|23332.23|23369.11|23331.11|10
1620199960000|2021-05-05 07:32:40|23368.67|23330.67|23367.95|23329.95|23368.94|23330.94|23367.65|23329.65|10
1620199970000|2021-05-05 07:32:50|23367.33|23329.33|23370.06|23332.06|23371.26|23333.26|23367.33|23329.33|10
1620199980000|2021-05-05 07:33:00|23369.95|23331.95|23365.18|23327.18|23369.95|23331.95|23365.18|23327.18|10
1620199990000|2021-05-05 07:33:10|23365.38|23327.38|23366.61|23328.61|23367.69|23329.69|23365.38|23327.38|10
1620200000000|2021-05-05 07:33:20|23367|23329|23363.53|23325.53|23367.36|23329.36|23363.53|23325.53|10
1620200010000|2021-05-05 07:33:30|23362.94|23324.94|23361.75|23323.75|23364.3|23326.3|23361.75|23323.75|10
1620200020000|2021-05-05 07:33:40|23360.63|23322.63|23354.3|23316.3|23360.63|23322.63|23354.3|23316.3|10
1620200030000|2021-05-05 07:33:50|23353.35|23315.35|23353.42|23315.42|23354.7|23316.7|23352.88|23314.88|10
1620200040000|2021-05-05 07:34:00|23353.74|23315.74|23355.81|23317.81|23355.81|23317.81|23353.12|23315.12|10
1620200050000|2021-05-05 07:34:10|23356.94|23318.94|23360.51|23322.51|23360.73|23322.73|23356.74|23318.74|10
1620200060000|2021-05-05 07:34:20|23360.31|23322.31|23359.29|23321.29|23361.07|23323.07|23359.29|23321.29|10
1620200070000|2021-05-05 07:34:30|23359.13|23321.13|23356.55|23318.55|23359.13|23321.13|23356.39|23318.39|10
1620200080000|2021-05-05 07:34:40|23356.51|23318.51|23357.47|23319.47|23359.76|23321.76|23355.83|23317.83|10
1620200090000|2021-05-05 07:34:50|23357.08|23319.08|23358.75|23320.75|23358.89|23320.89|23357.08|23319.08|10
1620200100000|2021-05-05 07:35:00|23358.93|23320.93|23355.02|23317.02|23358.93|23320.93|23355.02|23317.02|10
1620200110000|2021-05-05 07:35:10|23355.38|23317.38|23355.48|23317.48|23357.47|23319.47|23355.08|23317.08|10
1620200120000|2021-05-05 07:35:20|23356.05|23318.05|23357.82|23319.82|23357.82|23319.82|23356.05|23318.05|10
1620200130000|2021-05-05 07:35:30|23358.61|23320.61|23359.69|23321.69|23359.69|23321.69|23358.61|23320.61|9
1620200140000|2021-05-05 07:35:40|23359.97|23321.97|23362.51|23324.51|23362.8|23324.8|23359.97|23321.97|10
1620200150000|2021-05-05 07:35:50|23362.88|23324.88|23361.05|23323.05|23363.59|23325.59|23360.97|23322.97|10
1620200160000|2021-05-05 07:36:00|23360.72|23322.72|23365.75|23327.75|23365.75|23327.75|23360.72|23322.72|10
1620200170000|2021-05-05 07:36:10|23366.95|23328.95|23371.1|23333.1|23371.31|23333.31|23366.55|23328.55|10
1620200180000|2021-05-05 07:36:20|23371.81|23333.81|23371.97|23333.97|23376.93|23338.93|23371.81|23333.81|10
1620200190000|2021-05-05 07:36:30|23371.73|23333.73|23373.2|23335.2|23373.2|23335.2|23371.22|23333.22|10
1620200200000|2021-05-05 07:36:40|23373.02|23335.02|23377.9|23339.9|23377.91|23339.91|23371.59|23333.59|10
1620200210000|2021-05-05 07:36:50|23378.41|23340.41|23376.46|23338.46|23378.41|23340.41|23376.29|23338.29|10
1620200220000|2021-05-05 07:37:00|23376.29|23338.29|23378.42|23340.42|23378.42|23340.42|23376.1|23338.1|10
1620200230000|2021-05-05 07:37:10|23378.12|23340.12|23376.75|23338.75|23378.68|23340.68|23376.75|23338.75|10
1620200240000|2021-05-05 07:37:20|23377.42|23339.42|23384.8|23346.8|23385.4|23347.4|23377.42|23339.42|10
1620200250000|2021-05-05 07:37:30|23385.16|23347.16|23386.45|23348.45|23386.6|23348.6|23385.16|23347.16|10
1620200260000|2021-05-05 07:37:40|23386.67|23348.67|23386.96|23348.96|23388.21|23350.21|23386.65|23348.65|10
1620200270000|2021-05-05 07:37:50|23387.24|23349.24|23383.6|23345.6|23387.24|23349.24|23383.39|23345.39|10
1620200280000|2021-05-05 07:38:00|23383.73|23345.73|23381.93|23343.93|23383.73|23345.73|23381.93|23343.93|10
1620200290000|2021-05-05 07:38:10|23382.04|23344.04|23380.26|23342.26|23382.68|23344.68|23380.26|23342.26|10
1620200300000|2021-05-05 07:38:20|23380.17|23342.17|23384.48|23346.48|23384.48|23346.48|23380.07|23342.07|10
1620200310000|2021-05-05 07:38:30|23384.66|23346.66|23391.07|23353.07|23391.07|23353.07|23384.66|23346.66|10
1620200320000|2021-05-05 07:38:40|23391.03|23353.03|23389.35|23351.35|23391.28|23353.28|23389.35|23351.35|10
1620200330000|2021-05-05 07:38:50|23388.96|23350.96|23387.95|23349.95|23388.96|23350.96|23387.77|23349.77|10
1620200340000|2021-05-05 07:39:00|23388.3|23350.3|23388.2|23350.2|23389.85|23351.85|23387.59|23349.59|10
1620200350000|2021-05-05 07:39:10|23388.42|23350.42|23386.23|23348.23|23388.42|23350.42|23385.38|23347.38|10
1620200360000|2021-05-05 07:39:20|23385.98|23347.98|23387.67|23349.67|23387.72|23349.72|23383.35|23345.35|10
1620200370000|2021-05-05 07:39:30|23385.91|23347.91|23384.15|23346.15|23387.33|23349.33|23384.15|23346.15|10
1620200380000|2021-05-05 07:39:40|23383.59|23345.59|23378.96|23340.96|23383.59|23345.59|23378.96|23340.96|10
1620200390000|2021-05-05 07:39:50|23378.62|23340.62|23380.41|23342.41|23382.83|23344.83|23378.62|23340.62|10
1620200400000|2021-05-05 07:40:00|23379.26|23341.26|23378.37|23340.37|23381|23343|23378.37|23340.37|10
1620200410000|2021-05-05 07:40:10|23379.55|23341.55|23384.87|23346.87|23384.87|23346.87|23379.55|23341.55|10
1620200420000|2021-05-05 07:40:20|23386.7|23348.7|23387.89|23349.89|23388.81|23350.81|23386.49|23348.49|9
1620200430000|2021-05-05 07:40:30|23388.67|23350.67|23389.82|23351.82|23390.05|23352.05|23387.57|23349.57|10
1620200440000|2021-05-05 07:40:40|23389.83|23351.83|23396.75|23358.75|23396.75|23358.75|23389.83|23351.83|10
1620200450000|2021-05-05 07:40:50|23396.93|23358.93|23398.56|23360.56|23400.01|23362.01|23396.8|23358.8|10
1620200460000|2021-05-05 07:41:00|23397.15|23359.15|23406.67|23368.67|23406.67|23368.67|23397.15|23359.15|10
1620200470000|2021-05-05 07:41:10|23406.64|23368.64|23411.7|23373.7|23412.08|23374.08|23406.64|23368.64|10
1620200480000|2021-05-05 07:41:20|23414.76|23376.76|23416.71|23378.71|23416.93|23378.93|23414.76|23376.76|10
1620200490000|2021-05-05 07:41:30|23421.48|23383.48|23429.1|23391.1|23429.1|23391.1|23421.07|23383.07|10
1620200500000|2021-05-05 07:41:40|23430.1|23392.1|23433.47|23395.47|23434.03|23396.03|23430.1|23392.1|10
1620200510000|2021-05-05 07:41:50|23433.98|23395.98|23440.69|23402.69|23441.31|23403.31|23433.98|23395.98|10
1620200520000|2021-05-05 07:42:00|23440.97|23402.97|23444.9|23406.9|23444.9|23406.9|23440.97|23402.97|10
1620200530000|2021-05-05 07:42:10|23445.24|23407.24|23447.24|23409.24|23448.57|23410.57|23445.24|23407.24|10
1620200540000|2021-05-05 07:42:20|23446.14|23408.14|23439.45|23401.45|23446.14|23408.14|23439.45|23401.45|10
1620200550000|2021-05-05 07:42:30|23439.91|23401.91|23426.69|23388.69|23439.91|23401.91|23426.69|23388.69|10
1620200560000|2021-05-05 07:42:40|23427.53|23389.53|23426.34|23388.34|23427.66|23389.66|23425.66|23387.66|10
1620200570000|2021-05-05 07:42:50|23426.1|23388.1|23427.49|23389.49|23427.7|23389.7|23425.46|23387.46|10
1620200580000|2021-05-05 07:43:00|23427.86|23389.86|23428.49|23390.49|23429.52|23391.52|23426.65|23388.65|10
1620200590000|2021-05-05 07:43:10|23429.59|23391.59|23443.65|23405.65|23443.65|23405.65|23429.59|23391.59|10
1620200600000|2021-05-05 07:43:20|23443.99|23405.99|23443.28|23405.28|23443.99|23405.99|23441.24|23403.24|10
1620200610000|2021-05-05 07:43:30|23444.45|23406.45|23446.8|23408.8|23447.92|23409.92|23444.16|23406.16|9
1620200620000|2021-05-05 07:43:40|23446.74|23408.74|23450.33|23412.33|23450.34|23412.34|23446.47|23408.47|10
1620200630000|2021-05-05 07:43:50|23450.89|23412.89|23449.8|23411.8|23451.17|23413.17|23449.5|23411.5|10
1620200640000|2021-05-05 07:44:00|23449.75|23411.75|23452.35|23414.35|23452.35|23414.35|23449.1|23411.1|10
1620200650000|2021-05-05 07:44:10|23454.14|23416.14|23459|23421|23459|23421|23454.03|23416.03|10
1620200660000|2021-05-05 07:44:20|23459.29|23421.29|23476.71|23438.71|23476.71|23438.71|23459.29|23421.29|10
1620200670000|2021-05-05 07:44:30|23478.64|23440.64|23480.83|23442.83|23480.83|23442.83|23478.64|23440.64|10
1620200680000|2021-05-05 07:44:40|23481.18|23443.18|23489.22|23451.22|23489.22|23451.22|23481.18|23443.18|10
1620200690000|2021-05-05 07:44:50|23489.72|23451.72|23494.07|23456.07|23494.18|23456.18|23489.72|23451.72|10
1620200700000|2021-05-05 07:45:00|23495.21|23457.21|23497.33|23459.33|23498.39|23460.39|23495.21|23457.21|10
1620200710000|2021-05-05 07:45:10|23496.52|23458.52|23487.09|23449.09|23496.52|23458.52|23487.09|23449.09|9
1620200720000|2021-05-05 07:45:20|23485.97|23447.97|23482.09|23444.09|23485.97|23447.97|23482.09|23444.09|10
1620200730000|2021-05-05 07:45:30|23482.36|23444.36|23482.57|23444.57|23482.57|23444.57|23480.1|23442.1|9
1620200740000|2021-05-05 07:45:40|23481.38|23443.38|23479.3|23441.3|23482.57|23444.57|23479.3|23441.3|10
1620200750000|2021-05-05 07:45:50|23479.65|23441.65|23480.12|23442.12|23480.28|23442.28|23478.9|23440.9|10
1620200760000|2021-05-05 07:46:00|23479.16|23441.16|23479.27|23441.27|23480.37|23442.37|23478.35|23440.35|10
1620200770000|2021-05-05 07:46:10|23479.25|23441.25|23483.62|23445.62|23483.62|23445.62|23479|23441|10
1620200780000|2021-05-05 07:46:20|23484.06|23446.06|23483.4|23445.4|23484.59|23446.59|23482.77|23444.77|10
1620200790000|2021-05-05 07:46:30|23484.66|23446.66|23486.9|23448.9|23486.9|23448.9|23484.42|23446.42|10
1620200800000|2021-05-05 07:46:40|23487.12|23449.12|23492.21|23454.21|23492.44|23454.44|23487.12|23449.12|10
1620200810000|2021-05-05 07:46:50|23492.2|23454.2|23487.23|23449.23|23492.2|23454.2|23485.78|23447.78|10
1620200820000|2021-05-05 07:47:00|23488.1|23450.1|23495.02|23457.02|23495.02|23457.02|23488.1|23450.1|10
1620200830000|2021-05-05 07:47:10|23494.51|23456.51|23495.35|23457.35|23497.98|23459.98|23494.51|23456.51|10
1620200840000|2021-05-05 07:47:20|23495.1|23457.1|23491.52|23453.52|23495.1|23457.1|23491.52|23453.52|10
1620200850000|2021-05-05 07:47:30|23492.22|23454.22|23491.99|23453.99|23492.22|23454.22|23489.35|23451.35|10
1620200860000|2021-05-05 07:47:40|23492.19|23454.19|23493.65|23455.65|23494.01|23456.01|23492.19|23454.19|10
1620200870000|2021-05-05 07:47:50|23493.97|23455.97|23499.49|23461.49|23499.49|23461.49|23493.97|23455.97|10
1620200880000|2021-05-05 07:48:00|23499.9|23461.9|23498.88|23460.88|23500.53|23462.53|23498.02|23460.02|10
1620200890000|2021-05-05 07:48:10|23498.95|23460.95|23496.22|23458.22|23500.73|23462.73|23496.11|23458.11|10
1620200900000|2021-05-05 07:48:20|23496.09|23458.09|23502.44|23464.44|23502.44|23464.44|23495.51|23457.51|10
1620200910000|2021-05-05 07:48:30|23502.45|23464.45|23509.72|23471.72|23509.72|23471.72|23502.45|23464.45|10
1620200920000|2021-05-05 07:48:40|23511.4|23473.4|23517.53|23479.53|23517.53|23479.53|23511.4|23473.4|10
1620200930000|2021-05-05 07:48:50|23519.17|23481.17|23528.96|23490.96|23529.06|23491.06|23519.03|23481.03|10
1620200940000|2021-05-05 07:49:00|23531.42|23493.42|23535.6|23497.6|23535.6|23497.6|23530.51|23492.51|10
1620200950000|2021-05-05 07:49:10|23536.6|23498.6|23548.17|23510.17|23548.17|23510.17|23536.6|23498.6|10
1620200960000|2021-05-05 07:49:20|23548.32|23510.32|23553.64|23515.64|23553.64|23515.64|23548.32|23510.32|10
1620200970000|2021-05-05 07:49:30|23553.92|23515.92|23551.02|23513.02|23558.7|23520.7|23551.02|23513.02|9
1620200980000|2021-05-05 07:49:40|23550.1|23512.1|23555.55|23517.55|23558.06|23520.06|23550.1|23512.1|10
1620200990000|2021-05-05 07:49:50|23556.49|23518.49|23554.8|23516.8|23557.71|23519.71|23554.4|23516.4|10
1620201000000|2021-05-05 07:50:00|23560.61|23522.61|23552.53|23514.53|23560.61|23522.61|23552.53|23514.53|10
1620201010000|2021-05-05 07:50:10|23550.6|23512.6|23559.86|23521.86|23560.63|23522.63|23550.6|23512.6|10
1620201020000|2021-05-05 07:50:20|23561.15|23523.15|23573.34|23535.34|23573.34|23535.34|23559.27|23521.27|10
1620201030000|2021-05-05 07:50:30|23574.63|23536.63|23585.58|23547.58|23585.58|23547.58|23574.63|23536.63|10
1620201040000|2021-05-05 07:50:40|23584.75|23546.75|23595.97|23557.97|23595.97|23557.97|23584.75|23546.75|10
1620201050000|2021-05-05 07:50:50|23597.42|23559.42|23601.64|23563.64|23605.84|23567.84|23597.42|23559.42|10
1620201060000|2021-05-05 07:51:00|23600.04|23562.04|23607.35|23569.35|23607.35|23569.35|23598.94|23560.94|10
1620201070000|2021-05-05 07:51:10|23603.52|23565.52|23599.59|23561.59|23603.52|23565.52|23598.49|23560.49|10
1620201080000|2021-05-05 07:51:20|23600.02|23562.02|23613.72|23575.72|23613.72|23575.72|23600.02|23562.02|10
1620201090000|2021-05-05 07:51:30|23615.7|23577.7|23627.62|23589.62|23628.44|23590.44|23615.7|23577.7|10
1620201100000|2021-05-05 07:51:40|23626.93|23588.93|23637.31|23599.31|23637.31|23599.31|23626.93|23588.93|10
1620201110000|2021-05-05 07:51:50|23637.25|23599.25|23644.3|23606.3|23644.3|23606.3|23637.25|23599.25|10
1620201120000|2021-05-05 07:52:00|23645.34|23607.34|23644.01|23606.01|23646.33|23608.33|23644.01|23606.01|10
1620201130000|2021-05-05 07:52:10|23641.74|23603.74|23642.87|23604.87|23644.27|23606.27|23640.87|23602.87|10
1620201140000|2021-05-05 07:52:20|23642.14|23604.14|23626.38|23588.38|23642.14|23604.14|23626.38|23588.38|9
1620201150000|2021-05-05 07:52:30|23626.78|23588.78|23615.41|23577.41|23626.78|23588.78|23615.41|23577.41|10
1620201160000|2021-05-05 07:52:40|23613.79|23575.79|23609.3|23571.3|23614.83|23576.83|23609.3|23571.3|10
1620201170000|2021-05-05 07:52:50|23609.14|23571.14|23608.12|23570.12|23609.14|23571.14|23608.03|23570.03|10
1620201180000|2021-05-05 07:53:00|23607.91|23569.91|23616.25|23578.25|23616.58|23578.58|23607.89|23569.89|10
1620201190000|2021-05-05 07:53:10|23615.04|23577.04|23608.16|23570.16|23615.04|23577.04|23608.16|23570.16|10
1620201200000|2021-05-05 07:53:20|23609.21|23571.21|23609.04|23571.04|23611.42|23573.42|23608.31|23570.31|10
1620201210000|2021-05-05 07:53:30|23609.06|23571.06|23607.3|23569.3|23609.3|23571.3|23607.3|23569.3|10
1620201220000|2021-05-05 07:53:40|23606.65|23568.65|23603.75|23565.75|23606.77|23568.77|23603.68|23565.68|10
1620201230000|2021-05-05 07:53:50|23598.67|23560.67|23604.83|23566.83|23604.83|23566.83|23598.67|23560.67|10
1620201240000|2021-05-05 07:54:00|23605.34|23567.34|23613.82|23575.82|23613.82|23575.82|23605.34|23567.34|10
1620201250000|2021-05-05 07:54:10|23617.38|23579.38|23625.15|23587.15|23625.15|23587.15|23617.38|23579.38|10
1620201260000|2021-05-05 07:54:20|23626.23|23588.23|23625.67|23587.67|23626.23|23588.23|23623.54|23585.54|10
1620201270000|2021-05-05 07:54:30|23625.82|23587.82|23627.26|23589.26|23627.26|23589.26|23624.51|23586.51|10
1620201280000|2021-05-05 07:54:40|23627.72|23589.72|23623.72|23585.72|23627.86|23589.86|23621.74|23583.74|10
1620201290000|2021-05-05 07:54:50|23625.04|23587.04|23622.77|23584.77|23626.19|23588.19|23621.54|23583.54|10
1620201300000|2021-05-05 07:55:00|23622.11|23584.11|23617.56|23579.56|23622.42|23584.42|23617.56|23579.56|10
1620201310000|2021-05-05 07:55:10|23617.44|23579.44|23609.02|23571.02|23617.44|23579.44|23606.04|23568.04|10
1620201320000|2021-05-05 07:55:20|23608.76|23570.76|23609.47|23571.47|23609.75|23571.75|23606.49|23568.49|10
1620201330000|2021-05-05 07:55:30|23609.22|23571.22|23602.24|23564.24|23609.22|23571.22|23602.24|23564.24|10
1620201340000|2021-05-05 07:55:40|23602.6|23564.6|23600.42|23562.42|23602.6|23564.6|23600.08|23562.08|10
1620201350000|2021-05-05 07:55:50|23600.01|23562.01|23593.59|23555.59|23600.01|23562.01|23593.59|23555.59|10
1620201360000|2021-05-05 07:56:00|23591.86|23553.86|23587.97|23549.97|23591.86|23553.86|23587.97|23549.97|10
1620201370000|2021-05-05 07:56:10|23587.72|23549.72|23582.77|23544.77|23588.38|23550.38|23582.77|23544.77|10
1620201380000|2021-05-05 07:56:20|23581.46|23543.46|23573.85|23535.85|23581.46|23543.46|23573.85|23535.85|10
1620201390000|2021-05-05 07:56:30|23574.48|23536.48|23580.96|23542.96|23582.24|23544.24|23574.48|23536.48|10
1620201400000|2021-05-05 07:56:40|23580.06|23542.06|23578.64|23540.64|23580.54|23542.54|23578.43|23540.43|10
1620201410000|2021-05-05 07:56:50|23578.49|23540.49|23581.29|23543.29|23581.29|23543.29|23577.1|23539.1|10
1620201420000|2021-05-05 07:57:00|23581.54|23543.54|23596.45|23558.45|23596.45|23558.45|23581.54|23543.54|10
1620201430000|2021-05-05 07:57:10|23596.26|23558.26|23598.66|23560.66|23598.66|23560.66|23596.26|23558.26|10
1620201440000|2021-05-05 07:57:20|23598.43|23560.43|23605.89|23567.89|23605.89|23567.89|23598.43|23560.43|10
1620201450000|2021-05-05 07:57:30|23605.63|23567.63|23606.22|23568.22|23607.78|23569.78|23605.5|23567.5|10
1620201460000|2021-05-05 07:57:40|23611.71|23573.71|23608.58|23570.58|23611.8|23573.8|23608.58|23570.58|10
1620201470000|2021-05-05 07:57:50|23609.23|23571.23|23605.21|23567.21|23609.68|23571.68|23605.21|23567.21|10
1620201480000|2021-05-05 07:58:00|23604.35|23566.35|23604.65|23566.65|23605.09|23567.09|23603.9|23565.9|10
1620201490000|2021-05-05 07:58:10|23605.55|23567.55|23607.85|23569.85|23609.03|23571.03|23605.55|23567.55|10
1620201500000|2021-05-05 07:58:20|23608.09|23570.09|23609.9|23571.9|23611.97|23573.97|23608.09|23570.09|10
1620201510000|2021-05-05 07:58:30|23609.58|23571.58|23606.86|23568.86|23609.58|23571.58|23606.86|23568.86|10
1620201520000|2021-05-05 07:58:40|23606.18|23568.18|23605.95|23567.95|23607.39|23569.39|23605.6|23567.6|10
1620201530000|2021-05-05 07:58:50|23606.44|23568.44|23600.87|23562.87|23606.44|23568.44|23598.93|23560.93|10
1620201540000|2021-05-05 07:59:00|23600.53|23562.53|23599.38|23561.38|23600.9|23562.9|23599.28|23561.28|10
1620201550000|2021-05-05 07:59:10|23600.35|23562.35|23601.56|23563.56|23601.56|23563.56|23599.45|23561.45|10
1620201560000|2021-05-05 07:59:20|23601.04|23563.04|23612.62|23574.62|23612.62|23574.62|23601.04|23563.04|10
1620201570000|2021-05-05 07:59:30|23613.49|23575.49|23611.76|23573.76|23617.88|23579.88|23611.13|23573.13|10
1620201580000|2021-05-05 07:59:40|23608.84|23570.84|23600.96|23562.96|23608.84|23570.84|23600.46|23562.46|10
1620201590000|2021-05-05 07:59:50|23601.07|23563.07|23600.34|23562.34|23604.21|23566.21|23600.34|23562.34|10
1620201600000|2021-05-05 08:00:00|23600.98|23562.98|23606.73|23568.73|23606.73|23568.73|23600.98|23562.98|10
1620201610000|2021-05-05 08:00:10|23607.99|23569.99|23616.67|23578.67|23616.67|23578.67|23607.99|23569.99|10
1620201620000|2021-05-05 08:00:20|23617.11|23579.11|23620.45|23582.45|23620.45|23582.45|23615.84|23577.84|10
1620201630000|2021-05-05 08:00:30|23620.95|23582.95|23632.47|23594.47|23632.99|23594.99|23620.95|23582.95|10
1620201640000|2021-05-05 08:00:40|23631.8|23593.8|23630.25|23592.25|23631.8|23593.8|23629.3|23591.3|10
1620201650000|2021-05-05 08:00:50|23628.33|23590.33|23632.58|23594.58|23632.58|23594.58|23624.22|23586.22|10
1620201660000|2021-05-05 08:01:00|23632.81|23594.81|23636.23|23598.23|23637.02|23599.02|23632|23594|10
1620201670000|2021-05-05 08:01:10|23637.39|23599.39|23638.63|23600.63|23639.78|23601.78|23637.39|23599.39|10
1620201680000|2021-05-05 08:01:20|23637.93|23599.93|23635.68|23597.68|23637.93|23599.93|23633.6|23595.6|10
1620201690000|2021-05-05 08:01:30|23635.58|23597.58|23636.9|23598.9|23636.9|23598.9|23635.45|23597.45|10
1620201700000|2021-05-05 08:01:40|23637.69|23599.69|23633.19|23595.19|23637.69|23599.69|23633.19|23595.19|10
1620201710000|2021-05-05 08:01:50|23632.51|23594.51|23628.91|23590.91|23632.94|23594.94|23628.91|23590.91|10
1620201720000|2021-05-05 08:02:00|23629.8|23591.8|23633.52|23595.52|23633.52|23595.52|23629.13|23591.13|10
1620201730000|2021-05-05 08:02:10|23634.63|23596.63|23639.75|23601.75|23639.75|23601.75|23634.63|23596.63|10
1620201740000|2021-05-05 08:02:20|23640.59|23602.59|23643.17|23605.17|23643.54|23605.54|23640.59|23602.59|10
1620201750000|2021-05-05 08:02:30|23643.5|23605.5|23643.06|23605.06|23643.5|23605.5|23642.24|23604.24|10
1620201760000|2021-05-05 08:02:40|23643.81|23605.81|23649.83|23611.83|23649.83|23611.83|23643.81|23605.81|10
1620201770000|2021-05-05 08:02:50|23651.22|23613.22|23656.56|23618.56|23657.37|23619.37|23651.22|23613.22|10
1620201780000|2021-05-05 08:03:00|23655.9|23617.9|23657.02|23619.02|23657.02|23619.02|23653.39|23615.39|10
1620201790000|2021-05-05 08:03:10|23656.86|23618.86|23653.87|23615.87|23659.87|23621.87|23652.3|23614.3|10
1620201800000|2021-05-05 08:03:20|23651.64|23613.64|23655.38|23617.38|23655.38|23617.38|23649.28|23611.28|10
1620201810000|2021-05-05 08:03:30|23657.12|23619.12|23662.48|23624.48|23663.27|23625.27|23657.12|23619.12|10
1620201820000|2021-05-05 08:03:40|23662.36|23624.36|23659.75|23621.75|23663|23625|23658.71|23620.71|10
1620201830000|2021-05-05 08:03:50|23658.41|23620.41|23666.61|23628.61|23666.61|23628.61|23658.38|23620.38|10
1620201840000|2021-05-05 08:04:00|23669.48|23631.48|23670.25|23632.25|23676.66|23638.66|23668.67|23630.67|10
1620201850000|2021-05-05 08:04:10|23673.22|23635.22|23674.79|23636.79|23678|23640|23673.22|23635.22|10
1620201860000|2021-05-05 08:04:20|23675.82|23637.82|23679.78|23641.78|23681.95|23643.95|23675.82|23637.82|10
1620201870000|2021-05-05 08:04:30|23680.27|23642.27|23665|23627|23680.27|23642.27|23665|23627|10
1620201880000|2021-05-05 08:04:40|23664.42|23626.42|23655.02|23617.02|23664.42|23626.42|23654.81|23616.81|10
1620201890000|2021-05-05 08:04:50|23652.67|23614.67|23650.68|23612.68|23653.13|23615.13|23648.49|23610.49|10
1620201900000|2021-05-05 08:05:00|23652.71|23614.71|23646.53|23608.53|23652.71|23614.71|23644.27|23606.27|10
1620201910000|2021-05-05 08:05:10|23646.09|23608.09|23646.38|23608.38|23647.26|23609.26|23645.98|23607.98|10
1620201920000|2021-05-05 08:05:20|23646.06|23608.06|23648.79|23610.79|23649.81|23611.81|23645.8|23607.8|10
1620201930000|2021-05-05 08:05:30|23650.26|23612.26|23655.1|23617.1|23655.1|23617.1|23650.26|23612.26|10
1620201940000|2021-05-05 08:05:40|23655.87|23617.87|23664.43|23626.43|23665.15|23627.15|23655.87|23617.87|10
1620201950000|2021-05-05 08:05:50|23665.61|23627.61|23669.26|23631.26|23669.26|23631.26|23663.89|23625.89|10
1620201960000|2021-05-05 08:06:00|23676.47|23638.47|23670.94|23632.94|23677.44|23639.44|23670.94|23632.94|10
1620201970000|2021-05-05 08:06:10|23667.12|23629.12|23661.79|23623.79|23667.12|23629.12|23661.79|23623.79|10
1620201980000|2021-05-05 08:06:20|23661.98|23623.98|23665.92|23627.92|23666.49|23628.49|23661.98|23623.98|10
1620201990000|2021-05-05 08:06:30|23666.95|23628.95|23661.76|23623.76|23666.95|23628.95|23661.76|23623.76|10
1620202000000|2021-05-05 08:06:40|23657.52|23619.52|23650.79|23612.79|23657.83|23619.83|23649.06|23611.06|10
1620202010000|2021-05-05 08:06:50|23652.44|23614.44|23654.29|23616.29|23655.09|23617.09|23651.44|23613.44|10
1620202020000|2021-05-05 08:07:00|23656.07|23618.07|23662.05|23624.05|23662.05|23624.05|23656.07|23618.07|10
1620202030000|2021-05-05 08:07:10|23662.09|23624.09|23661.75|23623.75|23663.88|23625.88|23661.75|23623.75|10
1620202040000|2021-05-05 08:07:20|23660.4|23622.4|23654.64|23616.64|23660.4|23622.4|23652.55|23614.55|10
1620202050000|2021-05-05 08:07:30|23653.76|23615.76|23645.87|23607.87|23653.76|23615.76|23645.87|23607.87|10
1620202060000|2021-05-05 08:07:40|23645.73|23607.73|23637.04|23599.04|23645.73|23607.73|23636.85|23598.85|10
1620202070000|2021-05-05 08:07:50|23636.25|23598.25|23631.76|23593.76|23636.25|23598.25|23631.76|23593.76|10
1620202080000|2021-05-05 08:08:00|23631.53|23593.53|23613.52|23575.52|23631.53|23593.53|23613.52|23575.52|10
1620202090000|2021-05-05 08:08:10|23610.45|23572.45|23606.28|23568.28|23610.45|23572.45|23604.22|23566.22|10
1620202100000|2021-05-05 08:08:20|23605.53|23567.53|23613.03|23575.03|23613.03|23575.03|23604.96|23566.96|10
1620202110000|2021-05-05 08:08:30|23615.55|23577.55|23622.28|23584.28|23622.28|23584.28|23615.23|23577.23|10
1620202120000|2021-05-05 08:08:40|23624.61|23586.61|23635.99|23597.99|23636.55|23598.55|23624.61|23586.61|10
1620202130000|2021-05-05 08:08:50|23636.95|23598.95|23635.72|23597.72|23637.84|23599.84|23635.56|23597.56|10
1620202140000|2021-05-05 08:09:00|23636.3|23598.3|23633.2|23595.2|23636.82|23598.82|23633.2|23595.2|9
1620202150000|2021-05-05 08:09:10|23632.74|23594.74|23629.05|23591.05|23633.09|23595.09|23629.05|23591.05|10
1620202160000|2021-05-05 08:09:20|23627.92|23589.92|23619.78|23581.78|23627.92|23589.92|23619.78|23581.78|10
1620202170000|2021-05-05 08:09:30|23619.38|23581.38|23618.48|23580.48|23619.38|23581.38|23616.18|23578.18|10
1620202180000|2021-05-05 08:09:40|23617.83|23579.83|23615.62|23577.62|23618.07|23580.07|23615.53|23577.53|10
1620202190000|2021-05-05 08:09:50|23615.63|23577.63|23621.66|23583.66|23621.66|23583.66|23615.23|23577.23|10
1620202200000|2021-05-05 08:10:00|23623.03|23585.03|23630.57|23592.57|23631.52|23593.52|23623.03|23585.03|10
1620202210000|2021-05-05 08:10:10|23630.89|23592.89|23622.75|23584.75|23631.45|23593.45|23622.47|23584.47|10
1620202220000|2021-05-05 08:10:20|23621.83|23583.83|23619.88|23581.88|23621.94|23583.94|23619.88|23581.88|10
1620202230000|2021-05-05 08:10:30|23619.66|23581.66|23607.85|23569.85|23620.64|23582.64|23607.85|23569.85|10
1620202240000|2021-05-05 08:10:40|23608.6|23570.6|23606.94|23568.94|23608.6|23570.6|23605.65|23567.65|10
1620202250000|2021-05-05 08:10:50|23605.76|23567.76|23595|23557|23605.76|23567.76|23595|23557|10
1620202260000|2021-05-05 08:11:00|23593.72|23555.72|23588.92|23550.92|23593.73|23555.73|23588.92|23550.92|10
1620202270000|2021-05-05 08:11:10|23587.93|23549.93|23575.49|23537.49|23587.93|23549.93|23575.49|23537.49|10
1620202280000|2021-05-05 08:11:20|23574.29|23536.29|23567.86|23529.86|23574.29|23536.29|23567.86|23529.86|10
1620202290000|2021-05-05 08:11:30|23568.89|23530.89|23565.07|23527.07|23568.89|23530.89|23565.07|23527.07|10
1620202300000|2021-05-05 08:11:40|23563.05|23525.05|23560.54|23522.54|23563.05|23525.05|23560.41|23522.41|10
1620202310000|2021-05-05 08:11:50|23560.75|23522.75|23565.97|23527.97|23565.97|23527.97|23560.1|23522.1|10
1620202320000|2021-05-05 08:12:00|23565.29|23527.29|23567.09|23529.09|23567.09|23529.09|23564.99|23526.99|9
1620202330000|2021-05-05 08:12:10|23566.49|23528.49|23564.89|23526.89|23566.49|23528.49|23564.89|23526.89|10
1620202340000|2021-05-05 08:12:20|23565.56|23527.56|23563.73|23525.73|23565.56|23527.56|23562.67|23524.67|10
1620202350000|2021-05-05 08:12:30|23561.52|23523.52|23554.39|23516.39|23561.52|23523.52|23554.39|23516.39|10
1620202360000|2021-05-05 08:12:40|23553.38|23515.38|23551.19|23513.19|23553.67|23515.67|23551.19|23513.19|10
1620202370000|2021-05-05 08:12:50|23549.71|23511.71|23543.76|23505.76|23549.71|23511.71|23541.13|23503.13|10
1620202380000|2021-05-05 08:13:00|23541.41|23503.41|23534.81|23496.81|23541.41|23503.41|23534.81|23496.81|10
1620202390000|2021-05-05 08:13:10|23531.03|23493.03|23526.06|23488.06|23531.03|23493.03|23525.33|23487.33|10
1620202400000|2021-05-05 08:13:20|23524.52|23486.52|23512.22|23474.22|23524.52|23486.52|23512.22|23474.22|10
1620202410000|2021-05-05 08:13:30|23512.27|23474.27|23509.08|23471.08|23514.84|23476.84|23509.08|23471.08|10
1620202420000|2021-05-05 08:13:40|23509.96|23471.96|23508.77|23470.77|23510.53|23472.53|23508.77|23470.77|10
1620202430000|2021-05-05 08:13:50|23508.76|23470.76|23501.6|23463.6|23508.76|23470.76|23501.6|23463.6|10
1620202440000|2021-05-05 08:14:00|23502.27|23464.27|23502.55|23464.55|23504.64|23466.64|23502.27|23464.27|10
1620202450000|2021-05-05 08:14:10|23502.58|23464.58|23499.98|23461.98|23502.58|23464.58|23499.8|23461.8|10
1620202460000|2021-05-05 08:14:20|23498.13|23460.13|23493.87|23455.87|23498.15|23460.15|23493.87|23455.87|10
1620202470000|2021-05-05 08:14:30|23494.71|23456.71|23499.41|23461.41|23499.63|23461.63|23494.71|23456.71|10
1620202480000|2021-05-05 08:14:40|23498.34|23460.34|23496.78|23458.78|23499.1|23461.1|23496.78|23458.78|10
1620202490000|2021-05-05 08:14:50|23495.29|23457.29|23495.4|23457.4|23495.4|23457.4|23493.59|23455.59|10
1620202500000|2021-05-05 08:15:00|23495.56|23457.56|23500.56|23462.56|23500.56|23462.56|23495.56|23457.56|10
1620202510000|2021-05-05 08:15:10|23503.1|23465.1|23524.75|23486.75|23524.75|23486.75|23503.1|23465.1|10
1620202520000|2021-05-05 08:15:20|23528.08|23490.08|23533.97|23495.97|23533.97|23495.97|23528.08|23490.08|10
1620202530000|2021-05-05 08:15:30|23534.82|23496.82|23528.38|23490.38|23534.82|23496.82|23528.38|23490.38|10
1620202540000|2021-05-05 08:15:40|23529.93|23491.93|23532.2|23494.2|23532.2|23494.2|23529.93|23491.93|9
1620202550000|2021-05-05 08:15:50|23531.66|23493.66|23529.78|23491.78|23531.66|23493.66|23529.78|23491.78|10
1620202560000|2021-05-05 08:16:00|23529.71|23491.71|23534.68|23496.68|23535.28|23497.28|23528.39|23490.39|10
1620202570000|2021-05-05 08:16:10|23535.96|23497.96|23536.41|23498.41|23536.87|23498.87|23535.51|23497.51|10
1620202580000|2021-05-05 08:16:20|23537.18|23499.18|23538.55|23500.55|23539.46|23501.46|23537.18|23499.18|10
1620202590000|2021-05-05 08:16:30|23539.78|23501.78|23542.88|23504.88|23542.88|23504.88|23539.78|23501.78|9
1620202600000|2021-05-05 08:16:40|23542.53|23504.53|23545.04|23507.04|23545.04|23507.04|23541.58|23503.58|10
1620202610000|2021-05-05 08:16:50|23547.29|23509.29|23553.33|23515.33|23553.33|23515.33|23547.29|23509.29|10
1620202620000|2021-05-05 08:17:00|23553.95|23515.95|23563.8|23525.8|23564|23526|23553.95|23515.95|10
1620202630000|2021-05-05 08:17:10|23564.83|23526.83|23563.95|23525.95|23567.36|23529.36|23563.95|23525.95|10
1620202640000|2021-05-05 08:17:20|23562.34|23524.34|23562.24|23524.24|23562.74|23524.74|23562.08|23524.08|10
1620202650000|2021-05-05 08:17:30|23562.53|23524.53|23561.14|23523.14|23563.19|23525.19|23561.14|23523.14|10
1620202660000|2021-05-05 08:17:40|23560.8|23522.8|23570.37|23532.37|23570.47|23532.47|23560.8|23522.8|10
1620202670000|2021-05-05 08:17:50|23571.84|23533.84|23571.96|23533.96|23572.72|23534.72|23571.84|23533.84|8
1620202680000|2021-05-05 08:18:00|23573.11|23535.11|23571.01|23533.01|23573.11|23535.11|23570.44|23532.44|10
1620202690000|2021-05-05 08:18:10|23570.9|23532.9|23571.34|23533.34|23571.83|23533.83|23569.8|23531.8|10
1620202700000|2021-05-05 08:18:20|23573.5|23535.5|23573.58|23535.58|23575.55|23537.55|23572.92|23534.92|10
1620202710000|2021-05-05 08:18:30|23572.22|23534.22|23572.83|23534.83|23573.28|23535.28|23572.1|23534.1|10
1620202720000|2021-05-05 08:18:40|23572.55|23534.55|23572.31|23534.31|23572.57|23534.57|23569.96|23531.96|10
1620202730000|2021-05-05 08:18:50|23572.4|23534.4|23577.17|23539.17|23577.17|23539.17|23572.24|23534.24|10
1620202740000|2021-05-05 08:19:00|23577.43|23539.43|23592.63|23554.63|23592.63|23554.63|23577.43|23539.43|10
1620202750000|2021-05-05 08:19:10|23593.92|23555.92|23596.62|23558.62|23597.45|23559.45|23593.92|23555.92|10
1620202760000|2021-05-05 08:19:20|23597.33|23559.33|23601.22|23563.22|23601.48|23563.48|23597.33|23559.33|10
1620202770000|2021-05-05 08:19:30|23601.55|23563.55|23606.27|23568.27|23606.27|23568.27|23601.26|23563.26|10
1620202780000|2021-05-05 08:19:40|23608|23570|23611.62|23573.62|23611.62|23573.62|23608|23570|9
1620202790000|2021-05-05 08:19:50|23612.37|23574.37|23614.99|23576.99|23616.18|23578.18|23612.37|23574.37|10
1620202800000|2021-05-05 08:20:00|23616.01|23578.01|23615.69|23577.69|23617.97|23579.97|23615.69|23577.69|10
1620202810000|2021-05-05 08:20:10|23614.9|23576.9|23633.81|23595.81|23633.81|23595.81|23614.9|23576.9|10
1620202820000|2021-05-05 08:20:20|23637.23|23599.23|23640.04|23602.04|23640.29|23602.29|23636.68|23598.68|10
1620202830000|2021-05-05 08:20:30|23639.7|23601.7|23648.48|23610.48|23648.77|23610.77|23639.7|23601.7|10
1620202840000|2021-05-05 08:20:40|23649.81|23611.81|23653.52|23615.52|23654.69|23616.69|23649.72|23611.72|10
1620202850000|2021-05-05 08:20:50|23654.64|23616.64|23657.36|23619.36|23658.34|23620.34|23654.64|23616.64|10
1620202860000|2021-05-05 08:21:00|23657.06|23619.06|23646.9|23608.9|23657.06|23619.06|23646.9|23608.9|10
1620202870000|2021-05-05 08:21:10|23644.91|23606.91|23637.44|23599.44|23644.91|23606.91|23637.44|23599.44|10
1620202880000|2021-05-05 08:21:20|23636.38|23598.38|23631.88|23593.88|23636.38|23598.38|23631.62|23593.62|10
1620202890000|2021-05-05 08:21:30|23630.57|23592.57|23622.27|23584.27|23630.57|23592.57|23622.27|23584.27|10
1620202900000|2021-05-05 08:21:40|23621.4|23583.4|23618.24|23580.24|23621.4|23583.4|23617.96|23579.96|10
1620202910000|2021-05-05 08:21:50|23617.67|23579.67|23612.79|23574.79|23617.67|23579.67|23612.61|23574.61|10
1620202920000|2021-05-05 08:22:00|23611.09|23573.09|23614.09|23576.09|23614.09|23576.09|23609.35|23571.35|10
1620202930000|2021-05-05 08:22:10|23616.53|23578.53|23623.78|23585.78|23623.78|23585.78|23616.53|23578.53|10
1620202940000|2021-05-05 08:22:20|23624.73|23586.73|23636.94|23598.94|23636.94|23598.94|23624.73|23586.73|10
1620202950000|2021-05-05 08:22:30|23638.92|23600.92|23646.67|23608.67|23646.67|23608.67|23638.92|23600.92|10
1620202960000|2021-05-05 08:22:40|23647.65|23609.65|23642.19|23604.19|23650.72|23612.72|23642.19|23604.19|10
1620202970000|2021-05-05 08:22:50|23644.7|23606.7|23646.9|23608.9|23646.9|23608.9|23642.15|23604.15|10
1620202980000|2021-05-05 08:23:00|23646.57|23608.57|23644.95|23606.95|23646.63|23608.63|23644.89|23606.89|10
1620202990000|2021-05-05 08:23:10|23645|23607|23641.09|23603.09|23645.04|23607.04|23641.09|23603.09|10
1620203000000|2021-05-05 08:23:20|23641.53|23603.53|23631.86|23593.86|23641.53|23603.53|23631.86|23593.86|10
1620203010000|2021-05-05 08:23:30|23629.08|23591.08|23622.66|23584.66|23629.08|23591.08|23622.59|23584.59|10
1620203020000|2021-05-05 08:23:40|23622.43|23584.43|23614.55|23576.55|23622.43|23584.43|23614.55|23576.55|10
1620203030000|2021-05-05 08:23:50|23615.37|23577.37|23614.59|23576.59|23616.07|23578.07|23613.61|23575.61|9
1620203040000|2021-05-05 08:24:00|23614.16|23576.16|23617.04|23579.04|23617.04|23579.04|23613.71|23575.71|10
1620203050000|2021-05-05 08:24:10|23617.81|23579.81|23621.54|23583.54|23622.2|23584.2|23617.81|23579.81|10
1620203060000|2021-05-05 08:24:20|23620.12|23582.12|23618.79|23580.79|23620.12|23582.12|23618.25|23580.25|10
1620203070000|2021-05-05 08:24:30|23618.16|23580.16|23614.98|23576.98|23618.52|23580.52|23614.98|23576.98|10
1620203080000|2021-05-05 08:24:40|23614.82|23576.82|23611.11|23573.11|23614.86|23576.86|23611.11|23573.11|10
1620203090000|2021-05-05 08:24:50|23610.29|23572.29|23605.87|23567.87|23610.29|23572.29|23605.87|23567.87|10
1620203100000|2021-05-05 08:25:00|23605.64|23567.64|23605.16|23567.16|23606.82|23568.82|23605.16|23567.16|9
1620203110000|2021-05-05 08:25:10|23604.75|23566.75|23601.85|23563.85|23604.75|23566.75|23601.02|23563.02|10
1620203120000|2021-05-05 08:25:20|23603.03|23565.03|23604.76|23566.76|23604.81|23566.81|23603.03|23565.03|10
1620203130000|2021-05-05 08:25:30|23604.47|23566.47|23599.68|23561.68|23604.47|23566.47|23599.36|23561.36|10
1620203140000|2021-05-05 08:25:40|23599.32|23561.32|23586.78|23548.78|23599.32|23561.32|23586.78|23548.78|10
1620203150000|2021-05-05 08:25:50|23585.01|23547.01|23577.71|23539.71|23585.01|23547.01|23577.71|23539.71|10
1620203160000|2021-05-05 08:26:00|23577.67|23539.67|23566.27|23528.27|23577.67|23539.67|23566.27|23528.27|10
1620203170000|2021-05-05 08:26:10|23561.79|23523.79|23565.33|23527.33|23565.33|23527.33|23559.64|23521.64|10
1620203180000|2021-05-05 08:26:20|23568.85|23530.85|23571.64|23533.64|23572.27|23534.27|23567.53|23529.53|10
1620203190000|2021-05-05 08:26:30|23572.61|23534.61|23579.73|23541.73|23579.73|23541.73|23572.61|23534.61|10
1620203200000|2021-05-05 08:26:40|23580.6|23542.6|23579.66|23541.66|23581.44|23543.44|23578.95|23540.95|10
1620203210000|2021-05-05 08:26:50|23578.59|23540.59|23588.75|23550.75|23588.75|23550.75|23577.85|23539.85|10
1620203220000|2021-05-05 08:27:00|23589.89|23551.89|23594.73|23556.73|23595.84|23557.84|23589.89|23551.89|10
1620203230000|2021-05-05 08:27:10|23594.7|23556.7|23589.79|23551.79|23594.7|23556.7|23589.79|23551.79|10
1620203240000|2021-05-05 08:27:20|23589.55|23551.55|23594.27|23556.27|23595.49|23557.49|23589.55|23551.55|10
1620203250000|2021-05-05 08:27:30|23595.85|23557.85|23597.46|23559.46|23597.46|23559.46|23595.75|23557.75|10
1620203260000|2021-05-05 08:27:40|23596.84|23558.84|23596.91|23558.91|23598.01|23560.01|23595.32|23557.32|10
1620203270000|2021-05-05 08:27:50|23596.85|23558.85|23599.32|23561.32|23600.23|23562.23|23596.25|23558.25|10
1620203280000|2021-05-05 08:28:00|23599.5|23561.5|23623.96|23585.96|23623.96|23585.96|23599.5|23561.5|10
1620203290000|2021-05-05 08:28:10|23624.33|23586.33|23634.76|23596.76|23638.53|23600.53|23624.33|23586.33|10
1620203300000|2021-05-05 08:28:20|23635.17|23597.17|23631.24|23593.24|23635.17|23597.17|23630.34|23592.34|10
1620203310000|2021-05-05 08:28:30|23631.26|23593.26|23637.88|23599.88|23638.61|23600.61|23631.26|23593.26|10
1620203320000|2021-05-05 08:28:40|23636.98|23598.98|23634|23596|23638.27|23600.27|23633.67|23595.67|10
1620203330000|2021-05-05 08:28:50|23633.9|23595.9|23642|23604|23642|23604|23633.9|23595.9|10
1620203340000|2021-05-05 08:29:00|23641.69|23603.69|23654.44|23616.44|23655.15|23617.15|23641.51|23603.51|10
1620203350000|2021-05-05 08:29:10|23655.96|23617.96|23658.27|23620.27|23658.83|23620.83|23655.96|23617.96|10
1620203360000|2021-05-05 08:29:20|23658.46|23620.46|23652.97|23614.97|23658.46|23620.46|23652.39|23614.39|10
1620203370000|2021-05-05 08:29:30|23653.46|23615.46|23653.16|23615.16|23655.81|23617.81|23653.16|23615.16|10
1620203380000|2021-05-05 08:29:40|23652.87|23614.87|23654.88|23616.88|23654.88|23616.88|23651.1|23613.1|10
1620203390000|2021-05-05 08:29:50|23655.32|23617.32|23662.98|23624.98|23662.98|23624.98|23655.32|23617.32|10
1620203400000|2021-05-05 08:30:00|23662.34|23624.34|23669.16|23631.16|23669.16|23631.16|23662.34|23624.34|10
1620203410000|2021-05-05 08:30:10|23670.47|23632.47|23689.54|23651.54|23689.54|23651.54|23670.47|23632.47|10
1620203420000|2021-05-05 08:30:20|23694.45|23656.45|23702.37|23664.37|23702.37|23664.37|23694.45|23656.45|10
1620203430000|2021-05-05 08:30:30|23702.83|23664.83|23707.59|23669.59|23707.59|23669.59|23702.83|23664.83|10
1620203440000|2021-05-05 08:30:40|23708.72|23670.72|23716.76|23678.76|23716.76|23678.76|23708.72|23670.72|10
1620203450000|2021-05-05 08:30:50|23716.61|23678.61|23730.26|23692.26|23730.26|23692.26|23716.61|23678.61|10
1620203460000|2021-05-05 08:31:00|23732.61|23694.61|23742.67|23704.67|23742.67|23704.67|23732.61|23694.61|10
1620203470000|2021-05-05 08:31:10|23744.32|23706.32|23746.16|23708.16|23747.44|23709.44|23740.05|23702.05|10
1620203480000|2021-05-05 08:31:20|23746.3|23708.3|23741.22|23703.22|23746.35|23708.35|23741.22|23703.22|10
1620203490000|2021-05-05 08:31:30|23739.81|23701.81|23723|23685|23739.81|23701.81|23723|23685|10
1620203500000|2021-05-05 08:31:40|23723.67|23685.67|23734.28|23696.28|23734.28|23696.28|23723.67|23685.67|10
1620203510000|2021-05-05 08:31:50|23735.57|23697.57|23742.2|23704.2|23742.2|23704.2|23735.57|23697.57|10
1620203520000|2021-05-05 08:32:00|23740.1|23702.1|23724.17|23686.17|23740.1|23702.1|23724.17|23686.17|10
1620203530000|2021-05-05 08:32:10|23722.31|23684.31|23713.04|23675.04|23722.31|23684.31|23711.43|23673.43|10
1620203540000|2021-05-05 08:32:20|23713.23|23675.23|23719.19|23681.19|23720.18|23682.18|23713.23|23675.23|10
1620203550000|2021-05-05 08:32:30|23719.47|23681.47|23723.99|23685.99|23723.99|23685.99|23718.41|23680.41|10
1620203560000|2021-05-05 08:32:40|23723.37|23685.37|23729.71|23691.71|23729.71|23691.71|23723.37|23685.37|10
1620203570000|2021-05-05 08:32:50|23729.27|23691.27|23724.47|23686.47|23729.49|23691.49|23724.34|23686.34|10
1620203580000|2021-05-05 08:33:00|23723.99|23685.99|23724|23686|23727.78|23689.78|23721.98|23683.98|10
1620203590000|2021-05-05 08:33:10|23723.51|23685.51|23723.76|23685.76|23723.76|23685.76|23720.3|23682.3|9
1620203600000|2021-05-05 08:33:20|23727.18|23689.18|23730.01|23692.01|23730.85|23692.85|23727.18|23689.18|10
1620203610000|2021-05-05 08:33:30|23730.98|23692.98|23727.5|23689.5|23730.98|23692.98|23725.91|23687.91|10
1620203620000|2021-05-05 08:33:40|23728.11|23690.11|23730.06|23692.06|23731.9|23693.9|23728.01|23690.01|10
1620203630000|2021-05-05 08:33:50|23729.33|23691.33|23728.08|23690.08|23730.24|23692.24|23727.47|23689.47|10
1620203640000|2021-05-05 08:34:00|23726.8|23688.8|23723.47|23685.47|23726.8|23688.8|23723.47|23685.47|10
1620203650000|2021-05-05 08:34:10|23724.75|23686.75|23721.33|23683.33|23726.06|23688.06|23721.33|23683.33|10
1620203660000|2021-05-05 08:34:20|23720.86|23682.86|23704.73|23666.73|23720.86|23682.86|23704.73|23666.73|10
1620203670000|2021-05-05 08:34:30|23700.14|23662.14|23687.15|23649.15|23700.18|23662.18|23687.15|23649.15|10
1620203680000|2021-05-05 08:34:40|23687.4|23649.4|23685.82|23647.82|23687.4|23649.4|23679.16|23641.16|10
1620203690000|2021-05-05 08:34:50|23684.76|23646.76|23686.81|23648.81|23686.87|23648.87|23684.08|23646.08|9
1620203700000|2021-05-05 08:35:00|23688.16|23650.16|23685.46|23647.46|23688.16|23650.16|23685|23647|10
1620203710000|2021-05-05 08:35:10|23685.03|23647.03|23687.06|23649.06|23688.96|23650.96|23683.05|23645.05|10
1620203720000|2021-05-05 08:35:20|23686.08|23648.08|23685.41|23647.41|23686.42|23648.42|23684.93|23646.93|10
1620203730000|2021-05-05 08:35:30|23685.31|23647.31|23694.08|23656.08|23694.25|23656.25|23685.31|23647.31|10
1620203740000|2021-05-05 08:35:40|23694.52|23656.52|23696.55|23658.55|23697.73|23659.73|23694.52|23656.52|10
1620203750000|2021-05-05 08:35:50|23696.03|23658.03|23693.41|23655.41|23697.11|23659.11|23693.41|23655.41|10
1620203760000|2021-05-05 08:36:00|23692.96|23654.96|23679.43|23641.43|23692.96|23654.96|23679.43|23641.43|10
1620203770000|2021-05-05 08:36:10|23678.55|23640.55|23670.51|23632.51|23678.55|23640.55|23670.07|23632.07|10
1620203780000|2021-05-05 08:36:20|23669.52|23631.52|23667.49|23629.49|23669.62|23631.62|23666.63|23628.63|10
1620203790000|2021-05-05 08:36:30|23668.02|23630.02|23675.54|23637.54|23675.54|23637.54|23667.88|23629.88|10
1620203800000|2021-05-05 08:36:40|23674.06|23636.06|23701.08|23663.08|23701.08|23663.08|23674.06|23636.06|10
1620203810000|2021-05-05 08:36:50|23701.03|23663.03|23708.53|23670.53|23709.28|23671.28|23701.03|23663.03|10
1620203820000|2021-05-05 08:37:00|23711.31|23673.31|23717.65|23679.65|23717.71|23679.71|23711.31|23673.31|10
1620203830000|2021-05-05 08:37:10|23717.58|23679.58|23715.58|23677.58|23717.69|23679.69|23714.54|23676.54|10
1620203840000|2021-05-05 08:37:20|23715.67|23677.67|23712.91|23674.91|23715.67|23677.67|23712.7|23674.7|10
1620203850000|2021-05-05 08:37:30|23711.75|23673.75|23706.81|23668.81|23713.73|23675.73|23706.81|23668.81|10
1620203860000|2021-05-05 08:37:40|23708.01|23670.01|23706.39|23668.39|23708.01|23670.01|23705.51|23667.51|10
1620203870000|2021-05-05 08:37:50|23706.55|23668.55|23710.17|23672.17|23711.24|23673.24|23706.38|23668.38|10
1620203880000|2021-05-05 08:38:00|23712.19|23674.19|23719.77|23681.77|23719.77|23681.77|23712.19|23674.19|10
1620203890000|2021-05-05 08:38:10|23721.08|23683.08|23720.8|23682.8|23722.95|23684.95|23720.8|23682.8|10
1620203900000|2021-05-05 08:38:20|23720.85|23682.85|23720.12|23682.12|23721.33|23683.33|23719.29|23681.29|10
1620203910000|2021-05-05 08:38:30|23719.5|23681.5|23716.26|23678.26|23719.5|23681.5|23716.26|23678.26|10
1620203920000|2021-05-05 08:38:40|23715.47|23677.47|23714.42|23676.42|23715.47|23677.47|23714.03|23676.03|10
1620203930000|2021-05-05 08:38:50|23714.92|23676.92|23713.39|23675.39|23715.61|23677.61|23713.39|23675.39|10
1620203940000|2021-05-05 08:39:00|23713.1|23675.1|23712.03|23674.03|23713.83|23675.83|23712.02|23674.02|9
1620203950000|2021-05-05 08:39:10|23711.37|23673.37|23710.72|23672.72|23712.15|23674.15|23710.72|23672.72|10
1620203960000|2021-05-05 08:39:20|23710.29|23672.29|23710.06|23672.06|23710.72|23672.72|23709.88|23671.88|10
1620203970000|2021-05-05 08:39:30|23709.41|23671.41|23707.29|23669.29|23709.41|23671.41|23707.29|23669.29|10
1620203980000|2021-05-05 08:39:40|23706.87|23668.87|23702.88|23664.88|23707.34|23669.34|23702.88|23664.88|10
1620203990000|2021-05-05 08:39:50|23701.97|23663.97|23699.34|23661.34|23701.97|23663.97|23699.34|23661.34|10
1620204000000|2021-05-05 08:40:00|23699.76|23661.76|23692.6|23654.6|23699.76|23661.76|23692.6|23654.6|10
1620204010000|2021-05-05 08:40:10|23693.04|23655.04|23697.55|23659.55|23697.55|23659.55|23691.84|23653.84|10
1620204020000|2021-05-05 08:40:20|23697.58|23659.58|23701.52|23663.52|23701.87|23663.87|23697.58|23659.58|10
1620204030000|2021-05-05 08:40:30|23701.83|23663.83|23705|23667|23705.19|23667.19|23701.51|23663.51|10
1620204040000|2021-05-05 08:40:40|23705.18|23667.18|23706.98|23668.98|23707.59|23669.59|23705.18|23667.18|10
1620204050000|2021-05-05 08:40:50|23707.28|23669.28|23707.91|23669.91|23708.29|23670.29|23706.85|23668.85|10
1620204060000|2021-05-05 08:41:00|23707.18|23669.18|23708.88|23670.88|23708.88|23670.88|23707.12|23669.12|10
1620204070000|2021-05-05 08:41:10|23710.36|23672.36|23716.81|23678.81|23717.14|23679.14|23710.36|23672.36|10
1620204080000|2021-05-05 08:41:20|23717.18|23679.18|23716.84|23678.84|23717.57|23679.57|23716.16|23678.16|10
1620204090000|2021-05-05 08:41:30|23718.07|23680.07|23724.04|23686.04|23724.04|23686.04|23718.07|23680.07|10
1620204100000|2021-05-05 08:41:40|23725.33|23687.33|23731.16|23693.16|23731.16|23693.16|23725.33|23687.33|10
1620204110000|2021-05-05 08:41:50|23731.89|23693.89|23737.42|23699.42|23737.42|23699.42|23731.21|23693.21|10
1620204120000|2021-05-05 08:42:00|23737.85|23699.85|23739.38|23701.38|23739.38|23701.38|23737.13|23699.13|10
1620204130000|2021-05-05 08:42:10|23740.34|23702.34|23740.83|23702.83|23740.83|23702.83|23738.83|23700.83|10
1620204140000|2021-05-05 08:42:20|23741.07|23703.07|23734.56|23696.56|23741.07|23703.07|23734.56|23696.56|10
1620204150000|2021-05-05 08:42:30|23734.41|23696.41|23730.92|23692.92|23734.41|23696.41|23730.42|23692.42|10
1620204160000|2021-05-05 08:42:40|23730.31|23692.31|23728.71|23690.71|23732.13|23694.13|23728.71|23690.71|10
1620204170000|2021-05-05 08:42:50|23728.87|23690.87|23727.56|23689.56|23728.87|23690.87|23726.75|23688.75|10
1620204180000|2021-05-05 08:43:00|23727.28|23689.28|23724.64|23686.64|23727.28|23689.28|23724.48|23686.48|10
1620204190000|2021-05-05 08:43:10|23724.98|23686.98|23717.35|23679.35|23724.98|23686.98|23717.35|23679.35|9
1620204200000|2021-05-05 08:43:20|23717.12|23679.12|23718.59|23680.59|23719.43|23681.43|23717.12|23679.12|10
1620204210000|2021-05-05 08:43:30|23718.69|23680.69|23711.9|23673.9|23718.69|23680.69|23711.9|23673.9|10
1620204220000|2021-05-05 08:43:40|23712.12|23674.12|23710.01|23672.01|23712.12|23674.12|23709.83|23671.83|10
1620204230000|2021-05-05 08:43:50|23709.22|23671.22|23714|23676|23714|23676|23707.08|23669.08|10
1620204240000|2021-05-05 08:44:00|23713.88|23675.88|23720.08|23682.08|23720.08|23682.08|23713.88|23675.88|10
1620204250000|2021-05-05 08:44:10|23719.93|23681.93|23727.11|23689.11|23727.11|23689.11|23719.93|23681.93|10
1620204260000|2021-05-05 08:44:20|23728.06|23690.06|23728.85|23690.85|23729.01|23691.01|23727.97|23689.97|10
1620204270000|2021-05-05 08:44:30|23726.68|23688.68|23744.16|23706.16|23744.16|23706.16|23726.68|23688.68|10
1620204280000|2021-05-05 08:44:40|23743.49|23705.49|23743.56|23705.56|23746.03|23708.03|23742.95|23704.95|10
1620204290000|2021-05-05 08:44:50|23742.2|23704.2|23738.92|23700.92|23742.2|23704.2|23738.92|23700.92|10
1620204300000|2021-05-05 08:45:00|23739.43|23701.43|23736.14|23698.14|23739.43|23701.43|23736.14|23698.14|10
1620204310000|2021-05-05 08:45:10|23735.79|23697.79|23742.39|23704.39|23742.39|23704.39|23735.36|23697.36|10
1620204320000|2021-05-05 08:45:20|23742.87|23704.87|23759.76|23721.76|23759.76|23721.76|23742.87|23704.87|10
1620204330000|2021-05-05 08:45:30|23760.06|23722.06|23764.71|23726.71|23764.89|23726.89|23757.47|23719.47|10
1620204340000|2021-05-05 08:45:40|23765.07|23727.07|23762.67|23724.67|23765.7|23727.7|23762.37|23724.37|10
1620204350000|2021-05-05 08:45:50|23761.78|23723.78|23754.66|23716.66|23761.78|23723.78|23754.66|23716.66|10
1620204360000|2021-05-05 08:46:00|23754.62|23716.62|23739.66|23701.66|23754.62|23716.62|23739.66|23701.66|10
1620204370000|2021-05-05 08:46:10|23738.12|23700.12|23741.08|23703.08|23742.6|23704.6|23738.12|23700.12|10
1620204380000|2021-05-05 08:46:20|23741.12|23703.12|23733.17|23695.17|23741.12|23703.12|23733.17|23695.17|10
1620204390000|2021-05-05 08:46:30|23731.63|23693.63|23731.5|23693.5|23731.63|23693.63|23725.37|23687.37|10
1620204400000|2021-05-05 08:46:40|23732.53|23694.53|23746.2|23708.2|23746.2|23708.2|23732.53|23694.53|10
1620204410000|2021-05-05 08:46:50|23747.16|23709.16|23745.41|23707.41|23749.11|23711.11|23745.41|23707.41|10
1620204420000|2021-05-05 08:47:00|23745.17|23707.17|23745.02|23707.02|23746.57|23708.57|23745.02|23707.02|10
1620204430000|2021-05-05 08:47:10|23744.68|23706.68|23743.51|23705.51|23745.7|23707.7|23743.51|23705.51|10
1620204440000|2021-05-05 08:47:20|23743.73|23705.73|23740.63|23702.63|23744.94|23706.94|23740.63|23702.63|10
1620204450000|2021-05-05 08:47:30|23739.96|23701.96|23740.02|23702.02|23740.16|23702.16|23739.42|23701.42|10
1620204460000|2021-05-05 08:47:40|23739.95|23701.95|23743.28|23705.28|23743.81|23705.81|23739.95|23701.95|10
1620204470000|2021-05-05 08:47:50|23743.19|23705.19|23742.67|23704.67|23743.9|23705.9|23742.67|23704.67|9
1620204480000|2021-05-05 08:48:00|23742.5|23704.5|23747.63|23709.63|23747.63|23709.63|23742.5|23704.5|10
1620204490000|2021-05-05 08:48:10|23747.28|23709.28|23740.05|23702.05|23747.28|23709.28|23740.05|23702.05|10
1620204500000|2021-05-05 08:48:20|23738.19|23700.19|23727.71|23689.71|23740.36|23702.36|23727.71|23689.71|10
1620204510000|2021-05-05 08:48:30|23728.42|23690.42|23750.82|23712.82|23750.82|23712.82|23728.42|23690.42|10
1620204520000|2021-05-05 08:48:40|23751.55|23713.55|23749.78|23711.78|23753.09|23715.09|23748.01|23710.01|10
1620204530000|2021-05-05 08:48:50|23749.77|23711.77|23751.94|23713.94|23754.43|23716.43|23749.77|23711.77|10
1620204540000|2021-05-05 08:49:00|23751.53|23713.53|23733.48|23695.48|23751.53|23713.53|23733.48|23695.48|10
1620204550000|2021-05-05 08:49:10|23732.94|23694.94|23727.15|23689.15|23732.94|23694.94|23727.15|23689.15|10
1620204560000|2021-05-05 08:49:20|23726.8|23688.8|23723.14|23685.14|23728.96|23690.96|23721.67|23683.67|10
1620204570000|2021-05-05 08:49:30|23725.08|23687.08|23729.22|23691.22|23729.22|23691.22|23725.08|23687.08|10
1620204580000|2021-05-05 08:49:40|23729.94|23691.94|23726|23688|23733.5|23695.5|23726|23688|10
1620204590000|2021-05-05 08:49:50|23724.14|23686.14|23711.04|23673.04|23724.14|23686.14|23711.04|23673.04|10
1620204600000|2021-05-05 08:50:00|23710.71|23672.71|23707.97|23669.97|23710.71|23672.71|23707.74|23669.74|10
1620204610000|2021-05-05 08:50:10|23707.49|23669.49|23714.07|23676.07|23715.21|23677.21|23707.49|23669.49|10
1620204620000|2021-05-05 08:50:20|23713.97|23675.97|23707.44|23669.44|23713.97|23675.97|23706.98|23668.98|10
1620204630000|2021-05-05 08:50:30|23706.38|23668.38|23705.62|23667.62|23707.27|23669.27|23705.62|23667.62|10
1620204640000|2021-05-05 08:50:40|23706.75|23668.75|23707.24|23669.24|23708.42|23670.42|23706.75|23668.75|10
1620204650000|2021-05-05 08:50:50|23707.11|23669.11|23707.95|23669.95|23708.02|23670.02|23706.97|23668.97|10
1620204660000|2021-05-05 08:51:00|23709.33|23671.33|23702.39|23664.39|23709.33|23671.33|23702.36|23664.36|10
1620204670000|2021-05-05 08:51:10|23702.03|23664.03|23692.31|23654.31|23702.44|23664.44|23692.24|23654.24|10
1620204680000|2021-05-05 08:51:20|23692.46|23654.46|23686.89|23648.89|23692.46|23654.46|23686.7|23648.7|10
1620204690000|2021-05-05 08:51:30|23688.21|23650.21|23686.15|23648.15|23688.21|23650.21|23683.61|23645.61|10
1620204700000|2021-05-05 08:51:40|23687.89|23649.89|23689.5|23651.5|23689.5|23651.5|23687.73|23649.73|10
1620204710000|2021-05-05 08:51:50|23689.88|23651.88|23697.24|23659.24|23697.24|23659.24|23689.88|23651.88|9
1620204720000|2021-05-05 08:52:00|23698.46|23660.46|23698.56|23660.56|23700.52|23662.52|23698.46|23660.46|10
1620204730000|2021-05-05 08:52:10|23699.06|23661.06|23707.13|23669.13|23707.13|23669.13|23698.83|23660.83|10
1620204740000|2021-05-05 08:52:20|23708.32|23670.32|23711.78|23673.78|23712.1|23674.1|23707.85|23669.85|10
1620204750000|2021-05-05 08:52:30|23711.65|23673.65|23713.74|23675.74|23713.74|23675.74|23709.26|23671.26|10
1620204760000|2021-05-05 08:52:40|23714.32|23676.32|23724.07|23686.07|23724.41|23686.41|23714.32|23676.32|10
1620204770000|2021-05-05 08:52:50|23721.87|23683.87|23713.96|23675.96|23721.87|23683.87|23713.96|23675.96|10
1620204780000|2021-05-05 08:53:00|23713.67|23675.67|23693.44|23655.44|23713.78|23675.78|23693.44|23655.44|10
1620204790000|2021-05-05 08:53:10|23693.49|23655.49|23694.59|23656.59|23694.59|23656.59|23690.81|23652.81|10
1620204800000|2021-05-05 08:53:20|23694.84|23656.84|23702.95|23664.95|23702.95|23664.95|23694.84|23656.84|10
1620204810000|2021-05-05 08:53:30|23704.32|23666.32|23706.11|23668.11|23706.11|23668.11|23704.32|23666.32|10
1620204820000|2021-05-05 08:53:40|23706.3|23668.3|23710.63|23672.63|23710.63|23672.63|23706.3|23668.3|10
1620204830000|2021-05-05 08:53:50|23712.57|23674.57|23711.09|23673.09|23712.57|23674.57|23710.93|23672.93|10
1620204840000|2021-05-05 08:54:00|23710.8|23672.8|23711.97|23673.97|23712.57|23674.57|23710.62|23672.62|10
1620204850000|2021-05-05 08:54:10|23712.88|23674.88|23710.48|23672.48|23713.28|23675.28|23710.48|23672.48|10
1620204860000|2021-05-05 08:54:20|23710.92|23672.92|23713.54|23675.54|23713.54|23675.54|23710.92|23672.92|9
1620204870000|2021-05-05 08:54:30|23713.73|23675.73|23717.07|23679.07|23717.15|23679.15|23713.73|23675.73|10
1620204880000|2021-05-05 08:54:40|23716.54|23678.54|23717.15|23679.15|23717.37|23679.37|23716.04|23678.04|10
1620204890000|2021-05-05 08:54:50|23717.16|23679.16|23715.18|23677.18|23717.16|23679.16|23714.87|23676.87|10
1620204900000|2021-05-05 08:55:00|23715.27|23677.27|23718|23680|23719.76|23681.76|23715.27|23677.27|10
1620204910000|2021-05-05 08:55:10|23717.97|23679.97|23718.97|23680.97|23719.05|23681.05|23717.52|23679.52|10
1620204920000|2021-05-05 08:55:20|23719.69|23681.69|23720.41|23682.41|23721.17|23683.17|23718.06|23680.06|10
1620204930000|2021-05-05 08:55:30|23719.98|23681.98|23714.67|23676.67|23719.98|23681.98|23714.67|23676.67|10
1620204940000|2021-05-05 08:55:40|23713.9|23675.9|23707.8|23669.8|23713.9|23675.9|23707.8|23669.8|10
1620204950000|2021-05-05 08:55:50|23708.09|23670.09|23710.13|23672.13|23710.13|23672.13|23708.09|23670.09|10
1620204960000|2021-05-05 08:56:00|23710.03|23672.03|23711.04|23673.04|23711.04|23673.04|23709.55|23671.55|10
1620204970000|2021-05-05 08:56:10|23711.36|23673.36|23708.58|23670.58|23712.14|23674.14|23708.58|23670.58|10
1620204980000|2021-05-05 08:56:20|23708.71|23670.71|23715.19|23677.19|23715.19|23677.19|23708.71|23670.71|10
1620204990000|2021-05-05 08:56:30|23714.76|23676.76|23715.27|23677.27|23715.94|23677.94|23713.84|23675.84|10
1620205000000|2021-05-05 08:56:40|23715.62|23677.62|23720.69|23682.69|23720.69|23682.69|23715.62|23677.62|10
1620205010000|2021-05-05 08:56:50|23722.56|23684.56|23724.11|23686.11|23724.49|23686.49|23722.56|23684.56|10
1620205020000|2021-05-05 08:57:00|23723.97|23685.97|23734.23|23696.23|23734.4|23696.4|23722.35|23684.35|10
1620205030000|2021-05-05 08:57:10|23735.21|23697.21|23738.08|23700.08|23738.8|23700.8|23734.97|23696.97|10
1620205040000|2021-05-05 08:57:20|23738.11|23700.11|23733.31|23695.31|23739.27|23701.27|23733.31|23695.31|10
1620205050000|2021-05-05 08:57:30|23733.12|23695.12|23724.86|23686.86|23733.28|23695.28|23724.86|23686.86|10
1620205060000|2021-05-05 08:57:40|23724.01|23686.01|23722.69|23684.69|23724.3|23686.3|23721.83|23683.83|10
1620205070000|2021-05-05 08:57:50|23722.84|23684.84|23716.84|23678.84|23722.84|23684.84|23716.84|23678.84|10
1620205080000|2021-05-05 08:58:00|23716.12|23678.12|23709.85|23671.85|23716.12|23678.12|23709.45|23671.45|10
1620205090000|2021-05-05 08:58:10|23709.66|23671.66|23715.83|23677.83|23715.83|23677.83|23708.98|23670.98|10
1620205100000|2021-05-05 08:58:20|23714.96|23676.96|23718.65|23680.65|23719.66|23681.66|23714.96|23676.96|10
1620205110000|2021-05-05 08:58:30|23719.37|23681.37|23717.73|23679.73|23719.37|23681.37|23716.31|23678.31|10
1620205120000|2021-05-05 08:58:40|23717.03|23679.03|23716.57|23678.57|23718.7|23680.7|23716.31|23678.31|10
1620205130000|2021-05-05 08:58:50|23716.92|23678.92|23718.02|23680.02|23718.3|23680.3|23716.92|23678.92|10
1620205140000|2021-05-05 08:59:00|23717.77|23679.77|23723.3|23685.3|23723.3|23685.3|23717.77|23679.77|9
1620205150000|2021-05-05 08:59:10|23723.49|23685.49|23723.17|23685.17|23723.49|23685.49|23722.37|23684.37|9
1620205160000|2021-05-05 08:59:20|23723.15|23685.15|23724.96|23686.96|23725.63|23687.63|23722.99|23684.99|10
1620205170000|2021-05-05 08:59:30|23724.94|23686.94|23722.27|23684.27|23725.13|23687.13|23721.55|23683.55|10
1620205180000|2021-05-05 08:59:40|23722.02|23684.02|23719.32|23681.32|23722.02|23684.02|23718.83|23680.83|10
1620205190000|2021-05-05 08:59:50|23719.37|23681.37|23719.99|23681.99|23720.86|23682.86|23719.37|23681.37|10
1620205200000|2021-05-05 09:00:00|23719.77|23681.77|23720.28|23682.28|23720.99|23682.99|23719.77|23681.77|10
1620205210000|2021-05-05 09:00:10|23720.66|23682.66|23718.76|23680.76|23720.66|23682.66|23718.41|23680.41|10
1620205220000|2021-05-05 09:00:20|23719.31|23681.31|23726.09|23688.09|23726.09|23688.09|23719.31|23681.31|10
1620205230000|2021-05-05 09:00:30|23727.01|23689.01|23736.77|23698.77|23736.77|23698.77|23726.52|23688.52|10
1620205240000|2021-05-05 09:00:40|23738.73|23700.73|23735.08|23697.08|23738.73|23700.73|23735.08|23697.08|10
1620205250000|2021-05-05 09:00:50|23733.81|23695.81|23728.65|23690.65|23733.81|23695.81|23728.65|23690.65|9
1620205260000|2021-05-05 09:01:00|23728.26|23690.26|23725.1|23687.1|23728.37|23690.37|23725.1|23687.1|10
1620205270000|2021-05-05 09:01:10|23725.69|23687.69|23727.59|23689.59|23728.34|23690.34|23725.69|23687.69|10
1620205280000|2021-05-05 09:01:20|23727.31|23689.31|23728.71|23690.71|23728.71|23690.71|23727.2|23689.2|10
1620205290000|2021-05-05 09:01:30|23736.32|23698.32|23732.53|23694.53|23736.84|23698.84|23732.53|23694.53|10
1620205300000|2021-05-05 09:01:40|23732.28|23694.28|23726.63|23688.63|23732.28|23694.28|23726.63|23688.63|10
1620205310000|2021-05-05 09:01:50|23725.88|23687.88|23729.39|23691.39|23729.57|23691.57|23725.37|23687.37|10
1620205320000|2021-05-05 09:02:00|23729.1|23691.1|23728.51|23690.51|23729.86|23691.86|23728.51|23690.51|10
1620205330000|2021-05-05 09:02:10|23728.36|23690.36|23729.52|23691.52|23729.99|23691.99|23728.36|23690.36|10
1620205340000|2021-05-05 09:02:20|23729.29|23691.29|23732.67|23694.67|23733.03|23695.03|23727.54|23689.54|9
1620205350000|2021-05-05 09:02:30|23732.53|23694.53|23729.89|23691.89|23733.31|23695.31|23729.89|23691.89|10
1620205360000|2021-05-05 09:02:40|23730.17|23692.17|23728.28|23690.28|23730.17|23692.17|23727.32|23689.32|10
1620205370000|2021-05-05 09:02:50|23728.68|23690.68|23726.5|23688.5|23728.68|23690.68|23726.5|23688.5|10
1620205380000|2021-05-05 09:03:00|23725.61|23687.61|23723.61|23685.61|23726.17|23688.17|23723.61|23685.61|10
1620205390000|2021-05-05 09:03:10|23723.77|23685.77|23722.45|23684.45|23724.33|23686.33|23722.45|23684.45|10
1620205400000|2021-05-05 09:03:20|23721.2|23683.2|23719.21|23681.21|23721.2|23683.2|23718.62|23680.62|10
1620205410000|2021-05-05 09:03:30|23719.35|23681.35|23716.58|23678.58|23719.7|23681.7|23716.58|23678.58|10
1620205420000|2021-05-05 09:03:40|23714.64|23676.64|23709.57|23671.57|23714.64|23676.64|23708.82|23670.82|10
1620205430000|2021-05-05 09:03:50|23709.35|23671.35|23708.06|23670.06|23709.35|23671.35|23707.25|23669.25|10
1620205440000|2021-05-05 09:04:00|23707.05|23669.05|23708.01|23670.01|23708.21|23670.21|23707.05|23669.05|10
1620205450000|2021-05-05 09:04:10|23708.32|23670.32|23705.6|23667.6|23709.69|23671.69|23705.6|23667.6|10
1620205460000|2021-05-05 09:04:20|23705.76|23667.76|23707.05|23669.05|23707.55|23669.55|23704.7|23666.7|10
1620205470000|2021-05-05 09:04:30|23708.26|23670.26|23707.61|23669.61|23708.92|23670.92|23707.61|23669.61|10
1620205480000|2021-05-05 09:04:40|23706.11|23668.11|23704.31|23666.31|23706.2|23668.2|23704.31|23666.31|10
1620205490000|2021-05-05 09:04:50|23704.47|23666.47|23702.64|23664.64|23705.83|23667.83|23702.64|23664.64|10
1620205500000|2021-05-05 09:05:00|23701.95|23663.95|23695.31|23657.31|23701.95|23663.95|23695.31|23657.31|10
1620205510000|2021-05-05 09:05:10|23694.29|23656.29|23694.26|23656.26|23695.47|23657.47|23693.29|23655.29|10
1620205520000|2021-05-05 09:05:20|23690.38|23652.38|23681.11|23643.11|23690.38|23652.38|23681.11|23643.11|10
1620205530000|2021-05-05 09:05:30|23680.99|23642.99|23674.01|23636.01|23680.99|23642.99|23674.01|23636.01|10
1620205540000|2021-05-05 09:05:40|23673.36|23635.36|23666.96|23628.96|23673.36|23635.36|23666.96|23628.96|9
1620205550000|2021-05-05 09:05:50|23666.39|23628.39|23660.14|23622.14|23666.39|23628.39|23660.01|23622.01|10
1620205560000|2021-05-05 09:06:00|23659.54|23621.54|23656.1|23618.1|23659.54|23621.54|23656.1|23618.1|10
1620205570000|2021-05-05 09:06:10|23655.73|23617.73|23644|23606|23655.73|23617.73|23644|23606|10
1620205580000|2021-05-05 09:06:20|23642.42|23604.42|23638.88|23600.88|23642.64|23604.64|23638.88|23600.88|10
1620205590000|2021-05-05 09:06:30|23638.05|23600.05|23632.12|23594.12|23638.05|23600.05|23631.76|23593.76|9
1620205600000|2021-05-05 09:06:40|23631.69|23593.69|23630.57|23592.57|23631.69|23593.69|23630.57|23592.57|10
1620205610000|2021-05-05 09:06:50|23629.86|23591.86|23626.87|23588.87|23629.86|23591.86|23626.72|23588.72|10
1620205620000|2021-05-05 09:07:00|23626.49|23588.49|23621.51|23583.51|23626.49|23588.49|23621.51|23583.51|10
1620205630000|2021-05-05 09:07:10|23621.79|23583.79|23622.04|23584.04|23622.04|23584.04|23620.15|23582.15|10
1620205640000|2021-05-05 09:07:20|23623.75|23585.75|23627.14|23589.14|23627.14|23589.14|23623.11|23585.11|10
1620205650000|2021-05-05 09:07:30|23627.18|23589.18|23639.77|23601.77|23639.77|23601.77|23627.18|23589.18|10
1620205660000|2021-05-05 09:07:40|23641.79|23603.79|23655.2|23617.2|23655.28|23617.28|23641.79|23603.79|10
1620205670000|2021-05-05 09:07:50|23655.22|23617.22|23654.96|23616.96|23657.68|23619.68|23654.84|23616.84|10
1620205680000|2021-05-05 09:08:00|23655.55|23617.55|23652.61|23614.61|23656.18|23618.18|23652.61|23614.61|10
1620205690000|2021-05-05 09:08:10|23652.42|23614.42|23640.6|23602.6|23652.42|23614.42|23640.6|23602.6|10
1620205700000|2021-05-05 09:08:20|23640.8|23602.8|23637.67|23599.67|23640.8|23602.8|23637.67|23599.67|10
1620205710000|2021-05-05 09:08:30|23637.07|23599.07|23635.27|23597.27|23637.07|23599.07|23634.4|23596.4|10
1620205720000|2021-05-05 09:08:40|23635.64|23597.64|23629.95|23591.95|23635.64|23597.64|23629.92|23591.92|10
1620205730000|2021-05-05 09:08:50|23629.61|23591.61|23643.11|23605.11|23643.11|23605.11|23629.61|23591.61|10
1620205740000|2021-05-05 09:09:00|23642.02|23604.02|23641.37|23603.37|23646.4|23608.4|23641.37|23603.37|10
1620205750000|2021-05-05 09:09:10|23641.04|23603.04|23642.27|23604.27|23642.27|23604.27|23640.1|23602.1|10
1620205760000|2021-05-05 09:09:20|23643.09|23605.09|23640.06|23602.06|23643.14|23605.14|23640.04|23602.04|10
1620205770000|2021-05-05 09:09:30|23638.83|23600.83|23640.45|23602.45|23640.45|23602.45|23637.99|23599.99|10
1620205780000|2021-05-05 09:09:40|23640.66|23602.66|23641.45|23603.45|23641.49|23603.49|23640.66|23602.66|10
1620205790000|2021-05-05 09:09:50|23641.83|23603.83|23643.6|23605.6|23643.95|23605.95|23641.83|23603.83|10
1620205800000|2021-05-05 09:10:00|23644.07|23606.07|23643.52|23605.52|23644.97|23606.97|23643.11|23605.11|10
1620205810000|2021-05-05 09:10:10|23643.73|23605.73|23641.84|23603.84|23644.87|23606.87|23641.84|23603.84|10
1620205820000|2021-05-05 09:10:20|23640.93|23602.93|23642.35|23604.35|23642.35|23604.35|23640.77|23602.77|10
1620205830000|2021-05-05 09:10:30|23642.44|23604.44|23631.56|23593.56|23643.09|23605.09|23631.56|23593.56|10
1620205840000|2021-05-05 09:10:40|23629.81|23591.81|23611.57|23573.57|23629.81|23591.81|23611.57|23573.57|10
1620205850000|2021-05-05 09:10:50|23610.23|23572.23|23606.48|23568.48|23610.23|23572.23|23603.53|23565.53|10
1620205860000|2021-05-05 09:11:00|23606.75|23568.75|23616.18|23578.18|23616.18|23578.18|23606.75|23568.75|10
1620205870000|2021-05-05 09:11:10|23617.26|23579.26|23618.09|23580.09|23619.52|23581.52|23617.26|23579.26|9
1620205880000|2021-05-05 09:11:20|23617.95|23579.95|23617|23579|23617.95|23579.95|23615.58|23577.58|10
1620205890000|2021-05-05 09:11:30|23618.39|23580.39|23620.52|23582.52|23620.52|23582.52|23618.28|23580.28|10
1620205900000|2021-05-05 09:11:40|23620.59|23582.59|23621.13|23583.13|23622.19|23584.19|23620.28|23582.28|10
1620205910000|2021-05-05 09:11:50|23621.04|23583.04|23623.21|23585.21|23623.76|23585.76|23619.55|23581.55|10
1620205920000|2021-05-05 09:12:00|23622.94|23584.94|23624.62|23586.62|23624.62|23586.62|23622.26|23584.26|10
1620205930000|2021-05-05 09:12:10|23625.02|23587.02|23626.18|23588.18|23626.7|23588.7|23624.94|23586.94|10
1620205940000|2021-05-05 09:12:20|23625|23587|23621.09|23583.09|23625.76|23587.76|23621.09|23583.09|9
1620205950000|2021-05-05 09:12:30|23620.2|23582.2|23619.76|23581.76|23621.62|23583.62|23618.74|23580.74|10
1620205960000|2021-05-05 09:12:40|23618.59|23580.59|23615.69|23577.69|23618.7|23580.7|23615.05|23577.05|9
1620205970000|2021-05-05 09:12:50|23615.65|23577.65|23617.34|23579.34|23617.34|23579.34|23614.92|23576.92|10
1620205980000|2021-05-05 09:13:00|23617.5|23579.5|23619.73|23581.73|23621.34|23583.34|23616.86|23578.86|10
1620205990000|2021-05-05 09:13:10|23621.39|23583.39|23622.19|23584.19|23622.47|23584.47|23621.01|23583.01|10
1620206000000|2021-05-05 09:13:20|23622.41|23584.41|23628.99|23590.99|23628.99|23590.99|23621.94|23583.94|10
1620206010000|2021-05-05 09:13:30|23629.29|23591.29|23628.57|23590.57|23630.06|23592.06|23628.3|23590.3|9
1620206020000|2021-05-05 09:13:40|23628.47|23590.47|23627.5|23589.5|23629|23591|23627.49|23589.49|10
1620206030000|2021-05-05 09:13:50|23627.51|23589.51|23628|23590|23628.09|23590.09|23627.14|23589.14|10
1620206040000|2021-05-05 09:14:00|23627.24|23589.24|23627.16|23589.16|23627.63|23589.63|23626.78|23588.78|10
1620206050000|2021-05-05 09:14:10|23627.26|23589.26|23624.24|23586.24|23627.26|23589.26|23624.24|23586.24|10
1620206060000|2021-05-05 09:14:20|23623.41|23585.41|23621.25|23583.25|23624.42|23586.42|23621.25|23583.25|10
1620206070000|2021-05-05 09:14:30|23619.66|23581.66|23618.14|23580.14|23620.03|23582.03|23617.73|23579.73|10
1620206080000|2021-05-05 09:14:40|23618.44|23580.44|23615.1|23577.1|23618.44|23580.44|23613.31|23575.31|9
1620206090000|2021-05-05 09:14:50|23615.61|23577.61|23613.68|23575.68|23616.62|23578.62|23612.68|23574.68|10
1620206100000|2021-05-05 09:15:00|23613.15|23575.15|23613.71|23575.71|23615.04|23577.04|23612.72|23574.72|10
1620206110000|2021-05-05 09:15:10|23614.15|23576.15|23619.19|23581.19|23619.19|23581.19|23614.14|23576.14|10
1620206120000|2021-05-05 09:15:20|23619.65|23581.65|23627.46|23589.46|23629.14|23591.14|23619.65|23581.65|10
1620206130000|2021-05-05 09:15:30|23628.07|23590.07|23623.93|23585.93|23628.99|23590.99|23623.93|23585.93|10
1620206140000|2021-05-05 09:15:40|23624.25|23586.25|23628.37|23590.37|23628.37|23590.37|23624.25|23586.25|10
1620206150000|2021-05-05 09:15:50|23628.48|23590.48|23632.71|23594.71|23634.65|23596.65|23628.48|23590.48|10
1620206160000|2021-05-05 09:16:00|23632.55|23594.55|23637.19|23599.19|23637.19|23599.19|23632.55|23594.55|10
1620206170000|2021-05-05 09:16:10|23637.08|23599.08|23638.15|23600.15|23638.15|23600.15|23635.71|23597.71|10
1620206180000|2021-05-05 09:16:20|23639.01|23601.01|23635.1|23597.1|23639.4|23601.4|23635.1|23597.1|10
1620206190000|2021-05-05 09:16:30|23633.9|23595.9|23632.94|23594.94|23633.95|23595.95|23632.9|23594.9|10
1620206200000|2021-05-05 09:16:40|23632.63|23594.63|23632.79|23594.79|23633.66|23595.66|23632.63|23594.63|9
1620206210000|2021-05-05 09:16:50|23633.04|23595.04|23635|23597|23635|23597|23632.67|23594.67|10
1620206220000|2021-05-05 09:17:00|23635.22|23597.22|23636.32|23598.32|23636.97|23598.97|23635.13|23597.13|10
1620206230000|2021-05-05 09:17:10|23636.12|23598.12|23634.38|23596.38|23637.15|23599.15|23634.38|23596.38|9
1620206240000|2021-05-05 09:17:20|23633.62|23595.62|23634.24|23596.24|23634.64|23596.64|23633.49|23595.49|10
1620206250000|2021-05-05 09:17:30|23634.11|23596.11|23633.22|23595.22|23634.11|23596.11|23632.06|23594.06|10
1620206260000|2021-05-05 09:17:40|23633.38|23595.38|23632.35|23594.35|23633.38|23595.38|23631.96|23593.96|9
1620206270000|2021-05-05 09:17:50|23633.96|23595.96|23632.92|23594.92|23633.96|23595.96|23630.48|23592.48|10
1620206280000|2021-05-05 09:18:00|23632.98|23594.98|23635.43|23597.43|23635.43|23597.43|23632.37|23594.37|9
1620206290000|2021-05-05 09:18:10|23637.18|23599.18|23646.09|23608.09|23646.09|23608.09|23637.04|23599.04|10
1620206300000|2021-05-05 09:18:20|23646.96|23608.96|23648.33|23610.33|23649.58|23611.58|23646.48|23608.48|10
1620206310000|2021-05-05 09:18:30|23648.38|23610.38|23652.48|23614.48|23652.48|23614.48|23648.38|23610.38|10
1620206320000|2021-05-05 09:18:40|23652.58|23614.58|23653.13|23615.13|23654.08|23616.08|23652.54|23614.54|10
1620206330000|2021-05-05 09:18:50|23652.95|23614.95|23642.8|23604.8|23653.52|23615.52|23642.8|23604.8|10
1620206340000|2021-05-05 09:19:00|23642.16|23604.16|23641.74|23603.74|23642.16|23604.16|23640.33|23602.33|10
1620206350000|2021-05-05 09:19:10|23641.09|23603.09|23638.04|23600.04|23641.39|23603.39|23637.97|23599.97|9
1620206360000|2021-05-05 09:19:20|23636.13|23598.13|23634.37|23596.37|23636.13|23598.13|23634.37|23596.37|10
1620206370000|2021-05-05 09:19:30|23633.86|23595.86|23624.85|23586.85|23633.86|23595.86|23624.85|23586.85|10
1620206380000|2021-05-05 09:19:40|23624.1|23586.1|23620.8|23582.8|23624.1|23586.1|23620.16|23582.16|10
1620206390000|2021-05-05 09:19:50|23620.44|23582.44|23617.58|23579.58|23620.45|23582.45|23617.58|23579.58|10
1620206400000|2021-05-05 09:20:00|23616.81|23578.81|23615.72|23577.72|23617|23579|23614.56|23576.56|10
1620206410000|2021-05-05 09:20:10|23618.09|23580.09|23625.01|23587.01|23625.01|23587.01|23616.54|23578.54|10
1620206420000|2021-05-05 09:20:20|23626.44|23588.44|23624.61|23586.61|23627.06|23589.06|23624.3|23586.3|10
1620206430000|2021-05-05 09:20:30|23625.42|23587.42|23632.38|23594.38|23632.66|23594.66|23625.21|23587.21|10
1620206440000|2021-05-05 09:20:40|23633.29|23595.29|23638.85|23600.85|23639.02|23601.02|23633.29|23595.29|10
1620206450000|2021-05-05 09:20:50|23639.31|23601.31|23640.32|23602.32|23640.58|23602.58|23639.31|23601.31|10
1620206460000|2021-05-05 09:21:00|23640.7|23602.7|23643.86|23605.86|23643.86|23605.86|23640.7|23602.7|10
1620206470000|2021-05-05 09:21:10|23644.83|23606.83|23646.31|23608.31|23646.31|23608.31|23644.76|23606.76|10
1620206480000|2021-05-05 09:21:20|23646.59|23608.59|23648.2|23610.2|23648.3|23610.3|23646.59|23608.59|10
1620206490000|2021-05-05 09:21:30|23648.02|23610.02|23645.9|23607.9|23648.02|23610.02|23645.9|23607.9|10
1620206500000|2021-05-05 09:21:40|23645.7|23607.7|23648.79|23610.79|23648.79|23610.79|23645.7|23607.7|10
1620206510000|2021-05-05 09:21:50|23649.2|23611.2|23656.02|23618.02|23656.02|23618.02|23649.2|23611.2|10
1620206520000|2021-05-05 09:22:00|23656.13|23618.13|23660.67|23622.67|23660.67|23622.67|23656.13|23618.13|10
1620206530000|2021-05-05 09:22:10|23660.6|23622.6|23672.09|23634.09|23672.1|23634.1|23660.6|23622.6|10
1620206540000|2021-05-05 09:22:20|23673.56|23635.56|23684.96|23646.96|23684.96|23646.96|23673.56|23635.56|10
1620206550000|2021-05-05 09:22:30|23684.99|23646.99|23693.96|23655.96|23693.96|23655.96|23684.99|23646.99|10
1620206560000|2021-05-05 09:22:40|23694.98|23656.98|23697.32|23659.32|23697.95|23659.95|23694.98|23656.98|10
1620206570000|2021-05-05 09:22:50|23697.57|23659.57|23697.1|23659.1|23698.33|23660.33|23696.71|23658.71|10
1620206580000|2021-05-05 09:23:00|23697.08|23659.08|23701.37|23663.37|23702.95|23664.95|23697.08|23659.08|10
1620206590000|2021-05-05 09:23:10|23701.06|23663.06|23694.7|23656.7|23701.06|23663.06|23694.7|23656.7|10
1620206600000|2021-05-05 09:23:20|23690.75|23652.75|23680|23642|23690.75|23652.75|23680|23642|10
1620206610000|2021-05-05 09:23:30|23679.86|23641.86|23676.14|23638.14|23679.86|23641.86|23674.43|23636.43|10
1620206620000|2021-05-05 09:23:40|23675.32|23637.32|23673.74|23635.74|23675.32|23637.32|23673.31|23635.31|10
1620206630000|2021-05-05 09:23:50|23673.38|23635.38|23666.66|23628.66|23673.38|23635.38|23666.66|23628.66|10
1620206640000|2021-05-05 09:24:00|23665.62|23627.62|23668.52|23630.52|23668.52|23630.52|23665.62|23627.62|10
1620206650000|2021-05-05 09:24:10|23668.75|23630.75|23671.81|23633.81|23671.81|23633.81|23668.75|23630.75|10
1620206660000|2021-05-05 09:24:20|23670.25|23632.25|23669.71|23631.71|23671.17|23633.17|23669.71|23631.71|10
1620206670000|2021-05-05 09:24:30|23669.27|23631.27|23665.2|23627.2|23669.86|23631.86|23665.2|23627.2|10
1620206680000|2021-05-05 09:24:40|23665.89|23627.89|23659.96|23621.96|23665.89|23627.89|23659.96|23621.96|10
1620206690000|2021-05-05 09:24:50|23659.5|23621.5|23659.49|23621.49|23659.5|23621.5|23658.06|23620.06|10
1620206700000|2021-05-05 09:25:00|23659.23|23621.23|23663.25|23625.25|23663.25|23625.25|23658.79|23620.79|10
1620206710000|2021-05-05 09:25:10|23663.05|23625.05|23664.16|23626.16|23664.39|23626.39|23662.65|23624.65|9
1620206720000|2021-05-05 09:25:20|23664.83|23626.83|23658.92|23620.92|23665.04|23627.04|23658.92|23620.92|10
1620206730000|2021-05-05 09:25:30|23658.84|23620.84|23654.78|23616.78|23659.69|23621.69|23654.54|23616.54|10
1620206740000|2021-05-05 09:25:40|23655.58|23617.58|23656.14|23618.14|23656.14|23618.14|23654.11|23616.11|10
1620206750000|2021-05-05 09:25:50|23656.81|23618.81|23655.54|23617.54|23656.81|23618.81|23655.54|23617.54|10
1620206760000|2021-05-05 09:26:00|23655.29|23617.29|23654.59|23616.59|23655.29|23617.29|23653.68|23615.68|10
1620206770000|2021-05-05 09:26:10|23655.59|23617.59|23659.75|23621.75|23659.75|23621.75|23655.59|23617.59|10
1620206780000|2021-05-05 09:26:20|23660.32|23622.32|23660.53|23622.53|23661.1|23623.1|23660.32|23622.32|10
1620206790000|2021-05-05 09:26:30|23659.2|23621.2|23668.36|23630.36|23668.36|23630.36|23659.2|23621.2|10
1620206800000|2021-05-05 09:26:40|23668.75|23630.75|23671.32|23633.32|23671.32|23633.32|23668.56|23630.56|10
1620206810000|2021-05-05 09:26:50|23671.91|23633.91|23668.03|23630.03|23671.91|23633.91|23668.03|23630.03|10
1620206820000|2021-05-05 09:27:00|23667.69|23629.69|23664.73|23626.73|23668.48|23630.48|23664.58|23626.58|10
1620206830000|2021-05-05 09:27:10|23663.48|23625.48|23663.26|23625.26|23664.44|23626.44|23662.98|23624.98|10
1620206840000|2021-05-05 09:27:20|23663.93|23625.93|23662.5|23624.5|23665.72|23627.72|23662.5|23624.5|10
1620206850000|2021-05-05 09:27:30|23660.11|23622.11|23635.29|23597.29|23660.11|23622.11|23635.29|23597.29|10
1620206860000|2021-05-05 09:27:40|23634.6|23596.6|23617.36|23579.36|23634.6|23596.6|23617.36|23579.36|10
1620206870000|2021-05-05 09:27:50|23616.63|23578.63|23608.45|23570.45|23616.63|23578.63|23606.41|23568.41|10
1620206880000|2021-05-05 09:28:00|23606.65|23568.65|23606.08|23568.08|23607.49|23569.49|23604.01|23566.01|10
1620206890000|2021-05-05 09:28:10|23605.64|23567.64|23594.63|23556.63|23606.42|23568.42|23594.63|23556.63|10
1620206900000|2021-05-05 09:28:20|23592.77|23554.77|23564.34|23526.34|23592.77|23554.77|23564.34|23526.34|10
1620206910000|2021-05-05 09:28:30|23564.7|23526.7|23559.98|23521.98|23565.91|23527.91|23559.41|23521.41|10
1620206920000|2021-05-05 09:28:40|23559.09|23521.09|23551.24|23513.24|23559.09|23521.09|23551.24|23513.24|10
1620206930000|2021-05-05 09:28:50|23552.03|23514.03|23549.16|23511.16|23553.07|23515.07|23549.16|23511.16|10
1620206940000|2021-05-05 09:29:00|23548.72|23510.72|23556.68|23518.68|23556.68|23518.68|23548.72|23510.72|10
1620206950000|2021-05-05 09:29:10|23557.03|23519.03|23565.78|23527.78|23565.78|23527.78|23557.03|23519.03|10
1620206960000|2021-05-05 09:29:20|23567.21|23529.21|23579.74|23541.74|23579.74|23541.74|23567.21|23529.21|10
1620206970000|2021-05-05 09:29:30|23579.56|23541.56|23579.35|23541.35|23581.16|23543.16|23578.13|23540.13|10
1620206980000|2021-05-05 09:29:40|23579.62|23541.62|23580.75|23542.75|23580.94|23542.94|23579.62|23541.62|10
1620206990000|2021-05-05 09:29:50|23580.93|23542.93|23583.02|23545.02|23583.2|23545.2|23580.88|23542.88|10
1620207000000|2021-05-05 09:30:00|23582.87|23544.87|23589.82|23551.82|23589.82|23551.82|23582.07|23544.07|10
1620207010000|2021-05-05 09:30:10|23592.47|23554.47|23610.26|23572.26|23610.26|23572.26|23592.47|23554.47|10
1620207020000|2021-05-05 09:30:20|23611.07|23573.07|23618.52|23580.52|23618.52|23580.52|23611.07|23573.07|10
1620207030000|2021-05-05 09:30:30|23620.86|23582.86|23632.6|23594.6|23632.6|23594.6|23620.59|23582.59|10
1620207040000|2021-05-05 09:30:40|23636.47|23598.47|23641.2|23603.2|23641.2|23603.2|23636.47|23598.47|10
1620207050000|2021-05-05 09:30:50|23641.41|23603.41|23655.37|23617.37|23655.37|23617.37|23639.36|23601.36|10
1620207060000|2021-05-05 09:31:00|23657.69|23619.69|23664.81|23626.81|23665.03|23627.03|23657.41|23619.41|10
1620207070000|2021-05-05 09:31:10|23664.66|23626.66|23668.83|23630.83|23668.83|23630.83|23663.38|23625.38|10
1620207080000|2021-05-05 09:31:20|23669.91|23631.91|23676.28|23638.28|23676.28|23638.28|23669.47|23631.47|9
1620207090000|2021-05-05 09:31:30|23676.34|23638.34|23675.05|23637.05|23676.65|23638.65|23675.05|23637.05|10
1620207100000|2021-05-05 09:31:40|23675.15|23637.15|23674.65|23636.65|23676.36|23638.36|23674.01|23636.01|10
1620207110000|2021-05-05 09:31:50|23674.92|23636.92|23675.97|23637.97|23676.9|23638.9|23674.92|23636.92|10
1620207120000|2021-05-05 09:32:00|23675.22|23637.22|23675.97|23637.97|23677.69|23639.69|23674.38|23636.38|10
1620207130000|2021-05-05 09:32:10|23675.32|23637.32|23674.03|23636.03|23676.21|23638.21|23672.89|23634.89|10
1620207140000|2021-05-05 09:32:20|23677.7|23639.7|23678.54|23640.54|23679.75|23641.75|23677.7|23639.7|10
1620207150000|2021-05-05 09:32:30|23679.16|23641.16|23687.03|23649.03|23687.03|23649.03|23679.16|23641.16|10
1620207160000|2021-05-05 09:32:40|23687.43|23649.43|23695|23657|23695|23657|23687.43|23649.43|10
1620207170000|2021-05-05 09:32:50|23697.3|23659.3|23700|23662|23700.52|23662.52|23697.26|23659.26|10
1620207180000|2021-05-05 09:33:00|23701.27|23663.27|23705.5|23667.5|23706.03|23668.03|23701.27|23663.27|10
1620207190000|2021-05-05 09:33:10|23705.87|23667.87|23706.29|23668.29|23708.66|23670.66|23705.87|23667.87|10
1620207200000|2021-05-05 09:33:20|23705.25|23667.25|23708.68|23670.68|23708.71|23670.71|23703.28|23665.28|10
1620207210000|2021-05-05 09:33:30|23708.63|23670.63|23704.13|23666.13|23708.63|23670.63|23704.04|23666.04|10
1620207220000|2021-05-05 09:33:40|23704.5|23666.5|23704.86|23666.86|23707.19|23669.19|23704.5|23666.5|10
1620207230000|2021-05-05 09:33:50|23704.07|23666.07|23704.53|23666.53|23704.53|23666.53|23702.61|23664.61|10
1620207240000|2021-05-05 09:34:00|23706.11|23668.11|23700.95|23662.95|23709.13|23671.13|23700.95|23662.95|10
1620207250000|2021-05-05 09:34:10|23699.65|23661.65|23690.43|23652.43|23699.65|23661.65|23690.43|23652.43|10
1620207260000|2021-05-05 09:34:20|23690.78|23652.78|23685.63|23647.63|23690.78|23652.78|23684.88|23646.88|10
1620207270000|2021-05-05 09:34:30|23685.88|23647.88|23685.92|23647.92|23685.92|23647.92|23684.53|23646.53|10
1620207280000|2021-05-05 09:34:40|23686.89|23648.89|23687.96|23649.96|23688.64|23650.64|23686.89|23648.89|10
1620207290000|2021-05-05 09:34:50|23688.36|23650.36|23692.01|23654.01|23692.79|23654.79|23688.36|23650.36|10
1620207300000|2021-05-05 09:35:00|23691.69|23653.69|23689.59|23651.59|23691.69|23653.69|23688.88|23650.88|10
1620207310000|2021-05-05 09:35:10|23689.95|23651.95|23695.11|23657.11|23695.77|23657.77|23689.95|23651.95|10
1620207320000|2021-05-05 09:35:20|23695.74|23657.74|23697.63|23659.63|23697.63|23659.63|23695.47|23657.47|10
1620207330000|2021-05-05 09:35:30|23699.25|23661.25|23701.82|23663.82|23701.82|23663.82|23699.25|23661.25|10
1620207340000|2021-05-05 09:35:40|23702.85|23664.85|23705.75|23667.75|23705.75|23667.75|23702.85|23664.85|10
1620207350000|2021-05-05 09:35:50|23705.52|23667.52|23706.46|23668.46|23706.55|23668.55|23705.52|23667.52|10
1620207360000|2021-05-05 09:36:00|23707.8|23669.8|23710.17|23672.17|23710.17|23672.17|23707.66|23669.66|10
1620207370000|2021-05-05 09:36:10|23710.98|23672.98|23712.52|23674.52|23712.85|23674.85|23710.98|23672.98|10
1620207380000|2021-05-05 09:36:20|23712.02|23674.02|23714.31|23676.31|23714.31|23676.31|23712.02|23674.02|10
1620207390000|2021-05-05 09:36:30|23715.15|23677.15|23715.76|23677.76|23718.1|23680.1|23714.55|23676.55|10
1620207400000|2021-05-05 09:36:40|23716.63|23678.63|23719.53|23681.53|23719.53|23681.53|23716.63|23678.63|10
1620207410000|2021-05-05 09:36:50|23719.99|23681.99|23720.8|23682.8|23720.8|23682.8|23719.67|23681.67|10
1620207420000|2021-05-05 09:37:00|23721.06|23683.06|23717.03|23679.03|23721.06|23683.06|23717.03|23679.03|10
1620207430000|2021-05-05 09:37:10|23717.13|23679.13|23715.56|23677.56|23717.13|23679.13|23715.25|23677.25|10
1620207440000|2021-05-05 09:37:20|23715.67|23677.67|23708.33|23670.33|23715.67|23677.67|23708.33|23670.33|10
1620207450000|2021-05-05 09:37:30|23703.91|23665.91|23694.55|23656.55|23703.91|23665.91|23694.55|23656.55|10
1620207460000|2021-05-05 09:37:40|23692.16|23654.16|23686.12|23648.12|23692.16|23654.16|23686.12|23648.12|10
1620207470000|2021-05-05 09:37:50|23685.65|23647.65|23682.11|23644.11|23685.65|23647.65|23681.56|23643.56|10
1620207480000|2021-05-05 09:38:00|23680.41|23642.41|23683.85|23645.85|23683.85|23645.85|23680.41|23642.41|10
1620207490000|2021-05-05 09:38:10|23684.08|23646.08|23676.31|23638.31|23684.8|23646.8|23676.31|23638.31|10
1620207500000|2021-05-05 09:38:20|23673.44|23635.44|23669.66|23631.66|23673.44|23635.44|23669.66|23631.66|10
1620207510000|2021-05-05 09:38:30|23670.69|23632.69|23673.36|23635.36|23673.36|23635.36|23670.69|23632.69|10
1620207520000|2021-05-05 09:38:40|23673.41|23635.41|23681.76|23643.76|23681.76|23643.76|23673.41|23635.41|10
1620207530000|2021-05-05 09:38:50|23684.22|23646.22|23689.45|23651.45|23689.6|23651.6|23684.22|23646.22|10
1620207540000|2021-05-05 09:39:00|23687.87|23649.87|23691.19|23653.19|23691.3|23653.3|23687.87|23649.87|10
1620207550000|2021-05-05 09:39:10|23694.59|23656.59|23703.83|23665.83|23703.83|23665.83|23694.59|23656.59|10
1620207560000|2021-05-05 09:39:20|23705.28|23667.28|23702.01|23664.01|23706.87|23668.87|23701.69|23663.69|10
1620207570000|2021-05-05 09:39:30|23700.26|23662.26|23698.27|23660.27|23700.26|23662.26|23696.63|23658.63|10
1620207580000|2021-05-05 09:39:40|23697.88|23659.88|23698.74|23660.74|23698.74|23660.74|23697.27|23659.27|9
1620207590000|2021-05-05 09:39:50|23699.77|23661.77|23698.84|23660.84|23700.11|23662.11|23698.38|23660.38|10
1620207600000|2021-05-05 09:40:00|23697.46|23659.46|23694.13|23656.13|23697.46|23659.46|23693.14|23655.14|10
1620207610000|2021-05-05 09:40:10|23694.24|23656.24|23700.9|23662.9|23700.9|23662.9|23694.24|23656.24|10
1620207620000|2021-05-05 09:40:20|23701.77|23663.77|23707.83|23669.83|23707.83|23669.83|23701.77|23663.77|10
1620207630000|2021-05-05 09:40:30|23710.96|23672.96|23712.69|23674.69|23713.32|23675.32|23710.96|23672.96|10
1620207640000|2021-05-05 09:40:40|23712.82|23674.82|23718.33|23680.33|23718.33|23680.33|23712.82|23674.82|10
1620207650000|2021-05-05 09:40:50|23718.58|23680.58|23714.14|23676.14|23719.03|23681.03|23714.14|23676.14|10
1620207660000|2021-05-05 09:41:00|23713.43|23675.43|23704.13|23666.13|23713.43|23675.43|23704.13|23666.13|10
1620207670000|2021-05-05 09:41:10|23703.14|23665.14|23704.48|23666.48|23705.7|23667.7|23702.31|23664.31|10
1620207680000|2021-05-05 09:41:20|23704.02|23666.02|23695.1|23657.1|23704.02|23666.02|23695.1|23657.1|10
1620207690000|2021-05-05 09:41:30|23693.36|23655.36|23687.47|23649.47|23693.36|23655.36|23687.06|23649.06|10
1620207700000|2021-05-05 09:41:40|23687.17|23649.17|23688.98|23650.98|23688.98|23650.98|23685.43|23647.43|10
1620207710000|2021-05-05 09:41:50|23688.67|23650.67|23693|23655|23693|23655|23688.67|23650.67|10
1620207720000|2021-05-05 09:42:00|23694.61|23656.61|23699.98|23661.98|23700.59|23662.59|23694.26|23656.26|10
1620207730000|2021-05-05 09:42:10|23700.27|23662.27|23698.13|23660.13|23700.49|23662.49|23698.13|23660.13|10
1620207740000|2021-05-05 09:42:20|23698.29|23660.29|23698.86|23660.86|23699|23661|23696.41|23658.41|10
1620207750000|2021-05-05 09:42:30|23699.06|23661.06|23701.18|23663.18|23701.18|23663.18|23699.06|23661.06|10
1620207760000|2021-05-05 09:42:40|23701.02|23663.02|23704.99|23666.99|23704.99|23666.99|23701.02|23663.02|10
1620207770000|2021-05-05 09:42:50|23704.69|23666.69|23706.88|23668.88|23706.88|23668.88|23704.69|23666.69|10
1620207780000|2021-05-05 09:43:00|23706.85|23668.85|23711.13|23673.13|23711.13|23673.13|23706.85|23668.85|10
1620207790000|2021-05-05 09:43:10|23712.75|23674.75|23712.83|23674.83|23714.59|23676.59|23712.75|23674.75|10
1620207800000|2021-05-05 09:43:20|23712.45|23674.45|23714.7|23676.7|23714.95|23676.95|23711.6|23673.6|10
1620207810000|2021-05-05 09:43:30|23715.36|23677.36|23714.51|23676.51|23716.95|23678.95|23714.51|23676.51|10
1620207820000|2021-05-05 09:43:40|23715.29|23677.29|23719.71|23681.71|23719.71|23681.71|23714.97|23676.97|10
1620207830000|2021-05-05 09:43:50|23722.36|23684.36|23728.78|23690.78|23728.78|23690.78|23722.36|23684.36|10
1620207840000|2021-05-05 09:44:00|23730.29|23692.29|23734|23696|23734|23696|23730.26|23692.26|10
1620207850000|2021-05-05 09:44:10|23734.26|23696.26|23742.58|23704.58|23742.58|23704.58|23733.52|23695.52|10
1620207860000|2021-05-05 09:44:20|23743.48|23705.48|23743.77|23705.77|23743.8|23705.8|23742.77|23704.77|10
1620207870000|2021-05-05 09:44:30|23743.93|23705.93|23744.31|23706.31|23744.83|23706.83|23743.22|23705.22|10
1620207880000|2021-05-05 09:44:40|23745.08|23707.08|23744.28|23706.28|23745.98|23707.98|23743.86|23705.86|10
1620207890000|2021-05-05 09:44:50|23743.56|23705.56|23738.91|23700.91|23743.56|23705.56|23738.28|23700.28|10
1620207900000|2021-05-05 09:45:00|23739.05|23701.05|23729.98|23691.98|23739.05|23701.05|23729.97|23691.97|10
1620207910000|2021-05-05 09:45:10|23729.05|23691.05|23727.37|23689.37|23729.33|23691.33|23726.5|23688.5|9
1620207920000|2021-05-05 09:45:20|23727.31|23689.31|23732.19|23694.19|23732.19|23694.19|23727.31|23689.31|10
1620207930000|2021-05-05 09:45:30|23732.61|23694.61|23738.67|23700.67|23739.11|23701.11|23732.61|23694.61|10
1620207940000|2021-05-05 09:45:40|23740.23|23702.23|23745.61|23707.61|23745.75|23707.75|23740.23|23702.23|10
1620207950000|2021-05-05 09:45:50|23747.92|23709.92|23758.42|23720.42|23758.42|23720.42|23747.92|23709.92|10
1620207960000|2021-05-05 09:46:00|23759.6|23721.6|23766.57|23728.57|23766.57|23728.57|23759.6|23721.6|10
1620207970000|2021-05-05 09:46:10|23767.86|23729.86|23773.53|23735.53|23773.81|23735.81|23767.86|23729.86|10
1620207980000|2021-05-05 09:46:20|23776.61|23738.61|23777.2|23739.2|23777.2|23739.2|23775.61|23737.61|10
1620207990000|2021-05-05 09:46:30|23777.77|23739.77|23779.15|23741.15|23779.15|23741.15|23776.66|23738.66|10
1620208000000|2021-05-05 09:46:40|23779.63|23741.63|23781.89|23743.89|23781.89|23743.89|23779.63|23741.63|10
1620208010000|2021-05-05 09:46:50|23783.05|23745.05|23782.94|23744.94|23785.15|23747.15|23781.55|23743.55|10
1620208020000|2021-05-05 09:47:00|23784.79|23746.79|23774.63|23736.63|23784.79|23746.79|23773.89|23735.89|10
1620208030000|2021-05-05 09:47:10|23773.34|23735.34|23770.82|23732.82|23773.34|23735.34|23770.82|23732.82|10
1620208040000|2021-05-05 09:47:20|23769.58|23731.58|23770.81|23732.81|23771.74|23733.74|23769.58|23731.58|10
1620208050000|2021-05-05 09:47:30|23771.08|23733.08|23772.29|23734.29|23773.06|23735.06|23771.08|23733.08|10
1620208060000|2021-05-05 09:47:40|23773.62|23735.62|23771.62|23733.62|23773.67|23735.67|23770.77|23732.77|10
1620208070000|2021-05-05 09:47:50|23770.08|23732.08|23769.41|23731.41|23770.08|23732.08|23767.41|23729.41|10
1620208080000|2021-05-05 09:48:00|23769.65|23731.65|23768.8|23730.8|23769.65|23731.65|23767.99|23729.99|10
1620208090000|2021-05-05 09:48:10|23768.92|23730.92|23768.6|23730.6|23769.78|23731.78|23768.55|23730.55|10
1620208100000|2021-05-05 09:48:20|23768.42|23730.42|23767.2|23729.2|23768.42|23730.42|23766.43|23728.43|10
1620208110000|2021-05-05 09:48:30|23767.88|23729.88|23765.32|23727.32|23769.81|23731.81|23765.32|23727.32|10
1620208120000|2021-05-05 09:48:40|23764.75|23726.75|23761.58|23723.58|23764.75|23726.75|23761.58|23723.58|10
1620208130000|2021-05-05 09:48:50|23761.03|23723.03|23757.39|23719.39|23761.03|23723.03|23757.39|23719.39|10
1620208140000|2021-05-05 09:49:00|23755.59|23717.59|23752.68|23714.68|23755.59|23717.59|23752.14|23714.14|10
1620208150000|2021-05-05 09:49:10|23752.44|23714.44|23749.53|23711.53|23752.44|23714.44|23748.39|23710.39|10
1620208160000|2021-05-05 09:49:20|23749.08|23711.08|23746.15|23708.15|23749.08|23711.08|23746.15|23708.15|10
1620208170000|2021-05-05 09:49:30|23746.57|23708.57|23744.83|23706.83|23746.57|23708.57|23743.46|23705.46|10
1620208180000|2021-05-05 09:49:40|23746.03|23708.03|23752.38|23714.38|23752.38|23714.38|23746.03|23708.03|10
1620208190000|2021-05-05 09:49:50|23752.44|23714.44|23755.17|23717.17|23755.51|23717.51|23752.39|23714.39|9
1620208200000|2021-05-05 09:50:00|23755.34|23717.34|23754.47|23716.47|23755.39|23717.39|23754.43|23716.43|10
1620208210000|2021-05-05 09:50:10|23754.05|23716.05|23752.91|23714.91|23754.05|23716.05|23751.31|23713.31|10
1620208220000|2021-05-05 09:50:20|23753.15|23715.15|23752.43|23714.43|23754.06|23716.06|23752.35|23714.35|9
1620208230000|2021-05-05 09:50:30|23752.55|23714.55|23750.48|23712.48|23755.36|23717.36|23750.48|23712.48|10
1620208240000|2021-05-05 09:50:40|23750.01|23712.01|23749.37|23711.37|23750.43|23712.43|23748.61|23710.61|10
1620208250000|2021-05-05 09:50:50|23748.54|23710.54|23748.24|23710.24|23748.62|23710.62|23747.48|23709.48|10
1620208260000|2021-05-05 09:51:00|23749.28|23711.28|23751.5|23713.5|23751.66|23713.66|23748.53|23710.53|10
1620208270000|2021-05-05 09:51:10|23753.15|23715.15|23755.85|23717.85|23756.04|23718.04|23753.15|23715.15|10
1620208280000|2021-05-05 09:51:20|23754.87|23716.87|23737.52|23699.52|23755.18|23717.18|23737.52|23699.52|10
1620208290000|2021-05-05 09:51:30|23737.54|23699.54|23736.04|23698.04|23737.54|23699.54|23735.49|23697.49|10
1620208300000|2021-05-05 09:51:40|23736.21|23698.21|23727.96|23689.96|23736.21|23698.21|23727.34|23689.34|10
1620208310000|2021-05-05 09:51:50|23724.71|23686.71|23717.81|23679.81|23724.71|23686.71|23717.72|23679.72|10
1620208320000|2021-05-05 09:52:00|23716.33|23678.33|23706.8|23668.8|23716.33|23678.33|23706.7|23668.7|10
1620208330000|2021-05-05 09:52:10|23705.63|23667.63|23700.83|23662.83|23705.63|23667.63|23700.43|23662.43|10
1620208340000|2021-05-05 09:52:20|23700.3|23662.3|23698.08|23660.08|23700.3|23662.3|23697.58|23659.58|10
1620208350000|2021-05-05 09:52:30|23698.98|23660.98|23709.41|23671.41|23709.41|23671.41|23698.98|23660.98|10
1620208360000|2021-05-05 09:52:40|23711.27|23673.27|23719.34|23681.34|23719.34|23681.34|23711.27|23673.27|10
1620208370000|2021-05-05 09:52:50|23720.53|23682.53|23724.73|23686.73|23724.73|23686.73|23720.53|23682.53|10
1620208380000|2021-05-05 09:53:00|23724.93|23686.93|23725.66|23687.66|23725.66|23687.66|23724.84|23686.84|10
1620208390000|2021-05-05 09:53:10|23726.24|23688.24|23733.68|23695.68|23734.47|23696.47|23726.24|23688.24|10
1620208400000|2021-05-05 09:53:20|23733.92|23695.92|23736.13|23698.13|23736.19|23698.19|23733.52|23695.52|10
1620208410000|2021-05-05 09:53:30|23736.69|23698.69|23736.63|23698.63|23737.09|23699.09|23735.18|23697.18|10
1620208420000|2021-05-05 09:53:40|23735.46|23697.46|23735.15|23697.15|23736.49|23698.49|23735.15|23697.15|10
1620208430000|2021-05-05 09:53:50|23735.24|23697.24|23731.97|23693.97|23735.24|23697.24|23731.97|23693.97|10
1620208440000|2021-05-05 09:54:00|23731.5|23693.5|23728.26|23690.26|23731.51|23693.51|23727.33|23689.33|10
1620208450000|2021-05-05 09:54:10|23727.37|23689.37|23728.99|23690.99|23728.99|23690.99|23725.85|23687.85|10
1620208460000|2021-05-05 09:54:20|23729.77|23691.77|23729.79|23691.79|23730.11|23692.11|23728.33|23690.33|10
1620208470000|2021-05-05 09:54:30|23729.24|23691.24|23724.35|23686.35|23729.24|23691.24|23724.35|23686.35|10
1620208480000|2021-05-05 09:54:40|23724.61|23686.61|23732.09|23694.09|23732.09|23694.09|23724.61|23686.61|10
1620208490000|2021-05-05 09:54:50|23733.05|23695.05|23734.18|23696.18|23734.18|23696.18|23732.8|23694.8|10
1620208500000|2021-05-05 09:55:00|23734.76|23696.76|23734.83|23696.83|23735.62|23697.62|23734.64|23696.64|10
1620208510000|2021-05-05 09:55:10|23734.63|23696.63|23735.29|23697.29|23736.77|23698.77|23733.83|23695.83|10
1620208520000|2021-05-05 09:55:20|23734.68|23696.68|23740.01|23702.01|23740.01|23702.01|23734.68|23696.68|10
1620208530000|2021-05-05 09:55:30|23740.34|23702.34|23759.03|23721.03|23759.03|23721.03|23739.84|23701.84|10
1620208540000|2021-05-05 09:55:40|23759.28|23721.28|23761.31|23723.31|23762.33|23724.33|23759.28|23721.28|10
1620208550000|2021-05-05 09:55:50|23761.61|23723.61|23764.67|23726.67|23764.67|23726.67|23761.61|23723.61|10
1620208560000|2021-05-05 09:56:00|23764.9|23726.9|23769.34|23731.34|23769.57|23731.57|23764.9|23726.9|10
1620208570000|2021-05-05 09:56:10|23769.62|23731.62|23774.88|23736.88|23774.88|23736.88|23769.62|23731.62|10
1620208580000|2021-05-05 09:56:20|23775.21|23737.21|23779.26|23741.26|23779.77|23741.77|23775.21|23737.21|10
1620208590000|2021-05-05 09:56:30|23779.5|23741.5|23782.8|23744.8|23783.49|23745.49|23778.54|23740.54|10
1620208600000|2021-05-05 09:56:40|23783.7|23745.7|23781.82|23743.82|23783.7|23745.7|23781.41|23743.41|10
1620208610000|2021-05-05 09:56:50|23782.16|23744.16|23787.47|23749.47|23787.47|23749.47|23782.16|23744.16|10
1620208620000|2021-05-05 09:57:00|23787.79|23749.79|23791.1|23753.1|23791.1|23753.1|23787.79|23749.79|10
1620208630000|2021-05-05 09:57:10|23792.16|23754.16|23791.63|23753.63|23794.55|23756.55|23791.63|23753.63|10
1620208640000|2021-05-05 09:57:20|23791.19|23753.19|23789.09|23751.09|23791.25|23753.25|23789.09|23751.09|10
1620208650000|2021-05-05 09:57:30|23788.78|23750.78|23789.89|23751.89|23793.23|23755.23|23788.78|23750.78|10
1620208660000|2021-05-05 09:57:40|23790.33|23752.33|23785.74|23747.74|23790.33|23752.33|23785.74|23747.74|10
1620208670000|2021-05-05 09:57:50|23785.24|23747.24|23782.83|23744.83|23785.24|23747.24|23782.83|23744.83|10
1620208680000|2021-05-05 09:58:00|23782.42|23744.42|23783.37|23745.37|23783.96|23745.96|23781.7|23743.7|9
1620208690000|2021-05-05 09:58:10|23783.28|23745.28|23783.43|23745.43|23783.94|23745.94|23782.45|23744.45|10
1620208700000|2021-05-05 09:58:20|23783.34|23745.34|23776.65|23738.65|23783.34|23745.34|23776.65|23738.65|10
1620208710000|2021-05-05 09:58:30|23776.05|23738.05|23770.95|23732.95|23776.05|23738.05|23770.95|23732.95|10
1620208720000|2021-05-05 09:58:40|23770.98|23732.98|23774.38|23736.38|23774.38|23736.38|23770.98|23732.98|10
1620208730000|2021-05-05 09:58:50|23774.18|23736.18|23777.24|23739.24|23777.24|23739.24|23774.18|23736.18|10
1620208740000|2021-05-05 09:59:00|23777.69|23739.69|23775.85|23737.85|23778.27|23740.27|23775.36|23737.36|10
1620208750000|2021-05-05 09:59:10|23775.7|23737.7|23776.82|23738.82|23777.28|23739.28|23775.7|23737.7|9
1620208760000|2021-05-05 09:59:20|23776.64|23738.64|23768.48|23730.48|23776.64|23738.64|23768.48|23730.48|10
1620208770000|2021-05-05 09:59:30|23768.72|23730.72|23765.98|23727.98|23768.83|23730.83|23765.98|23727.98|10
1620208780000|2021-05-05 09:59:40|23765.52|23727.52|23763.73|23725.73|23767.21|23729.21|23763.73|23725.73|10
1620208790000|2021-05-05 09:59:50|23763.92|23725.92|23762.57|23724.57|23764.41|23726.41|23762.57|23724.57|10
1620208800000|2021-05-05 10:00:00|23762.59|23724.59|23773.62|23735.62|23773.62|23735.62|23762.59|23724.59|10
1620208810000|2021-05-05 10:00:10|23775.82|23737.82|23791.69|23753.69|23791.69|23753.69|23775.82|23737.82|10
1620208820000|2021-05-05 10:00:20|23792.8|23754.8|23800.02|23762.02|23800.02|23762.02|23792.8|23754.8|10
1620208830000|2021-05-05 10:00:30|23799.69|23761.69|23806.88|23768.88|23807.18|23769.18|23798.59|23760.59|10
1620208840000|2021-05-05 10:00:40|23807.02|23769.02|23808.02|23770.02|23809.53|23771.53|23807.02|23769.02|10
1620208850000|2021-05-05 10:00:50|23808.36|23770.36|23812.4|23774.4|23812.4|23774.4|23807.54|23769.54|10
1620208860000|2021-05-05 10:01:00|23813.46|23775.46|23816.58|23778.58|23816.58|23778.58|23813.46|23775.46|10
1620208870000|2021-05-05 10:01:10|23816.84|23778.84|23823.94|23785.94|23825.99|23787.99|23816.81|23778.81|10
1620208880000|2021-05-05 10:01:20|23823.47|23785.47|23824.41|23786.41|23824.68|23786.68|23821.65|23783.65|10
1620208890000|2021-05-05 10:01:30|23824.88|23786.88|23846.66|23808.66|23846.66|23808.66|23824.88|23786.88|10
1620208900000|2021-05-05 10:01:40|23846.96|23808.96|23848.19|23810.19|23848.27|23810.27|23846.5|23808.5|10
1620208910000|2021-05-05 10:01:50|23849.97|23811.97|23857.32|23819.32|23857.32|23819.32|23849.81|23811.81|10
1620208920000|2021-05-05 10:02:00|23856.9|23818.9|23861.17|23823.17|23862.23|23824.23|23856.07|23818.07|10
1620208930000|2021-05-05 10:02:10|23860.82|23822.82|23867.18|23829.18|23868.22|23830.22|23860.82|23822.82|10
1620208940000|2021-05-05 10:02:20|23867.43|23829.43|23862.09|23824.09|23867.43|23829.43|23859.94|23821.94|10
1620208950000|2021-05-05 10:02:30|23862.31|23824.31|23858.66|23820.66|23862.31|23824.31|23858.66|23820.66|10
1620208960000|2021-05-05 10:02:40|23858.54|23820.54|23852|23814|23858.54|23820.54|23852|23814|10
1620208970000|2021-05-05 10:02:50|23852.33|23814.33|23851.68|23813.68|23852.33|23814.33|23849.46|23811.46|10
1620208980000|2021-05-05 10:03:00|23852.02|23814.02|23852.11|23814.11|23852.26|23814.26|23849.7|23811.7|10
1620208990000|2021-05-05 10:03:10|23853.45|23815.45|23849.15|23811.15|23853.45|23815.45|23849.15|23811.15|10
1620209000000|2021-05-05 10:03:20|23845.81|23807.81|23839.75|23801.75|23846.81|23808.81|23839.64|23801.64|10
1620209010000|2021-05-05 10:03:30|23840.18|23802.18|23835.69|23797.69|23844.11|23806.11|23835.69|23797.69|10
1620209020000|2021-05-05 10:03:40|23835.89|23797.89|23833.36|23795.36|23835.89|23797.89|23832.74|23794.74|10
1620209030000|2021-05-05 10:03:50|23833.08|23795.08|23830.07|23792.07|23833.27|23795.27|23830.07|23792.07|10
1620209040000|2021-05-05 10:04:00|23829.99|23791.99|23833.93|23795.93|23834.11|23796.11|23829.86|23791.86|10
1620209050000|2021-05-05 10:04:10|23833.6|23795.6|23843.06|23805.06|23843.67|23805.67|23833.6|23795.6|10
1620209060000|2021-05-05 10:04:20|23842.5|23804.5|23853.09|23815.09|23853.09|23815.09|23842.5|23804.5|10
1620209070000|2021-05-05 10:04:30|23855.49|23817.49|23863.37|23825.37|23863.37|23825.37|23855.49|23817.49|10
1620209080000|2021-05-05 10:04:40|23866.28|23828.28|23864.01|23826.01|23867.81|23829.81|23863.61|23825.61|10
1620209090000|2021-05-05 10:04:50|23864.21|23826.21|23856.6|23818.6|23864.24|23826.24|23856.6|23818.6|10
1620209100000|2021-05-05 10:05:00|23857.09|23819.09|23845.65|23807.65|23857.09|23819.09|23845.65|23807.65|10
1620209110000|2021-05-05 10:05:10|23845.26|23807.26|23820.28|23782.28|23845.26|23807.26|23820.28|23782.28|10
1620209120000|2021-05-05 10:05:20|23820.78|23782.78|23805.83|23767.83|23820.78|23782.78|23805.83|23767.83|10
1620209130000|2021-05-05 10:05:30|23806.67|23768.67|23799.63|23761.63|23806.67|23768.67|23799.29|23761.29|10
1620209140000|2021-05-05 10:05:40|23798.53|23760.53|23792.38|23754.38|23798.53|23760.53|23790.25|23752.25|10
1620209150000|2021-05-05 10:05:50|23791.87|23753.87|23794.13|23756.13|23794.13|23756.13|23791.84|23753.84|10
1620209160000|2021-05-05 10:06:00|23794.67|23756.67|23795.02|23757.02|23795.04|23757.04|23793.37|23755.37|10
1620209170000|2021-05-05 10:06:10|23792.36|23754.36|23791.81|23753.81|23793.03|23755.03|23789.91|23751.91|10
1620209180000|2021-05-05 10:06:20|23792.27|23754.27|23785.94|23747.94|23792.27|23754.27|23784.15|23746.15|10
1620209190000|2021-05-05 10:06:30|23785.95|23747.95|23779.21|23741.21|23785.95|23747.95|23778.85|23740.85|10
1620209200000|2021-05-05 10:06:40|23781.23|23743.23|23776.63|23738.63|23781.23|23743.23|23776.63|23738.63|10
1620209210000|2021-05-05 10:06:50|23776.64|23738.64|23776.1|23738.1|23776.64|23738.64|23774.43|23736.43|10
1620209220000|2021-05-05 10:07:00|23775.79|23737.79|23780.33|23742.33|23780.33|23742.33|23775.79|23737.79|10
1620209230000|2021-05-05 10:07:10|23781.84|23743.84|23790.35|23752.35|23790.35|23752.35|23781.84|23743.84|10
1620209240000|2021-05-05 10:07:20|23790.01|23752.01|23789.03|23751.03|23790.77|23752.77|23788.92|23750.92|10
1620209250000|2021-05-05 10:07:30|23791.36|23753.36|23780.2|23742.2|23791.36|23753.36|23780.2|23742.2|10
1620209260000|2021-05-05 10:07:40|23779.81|23741.81|23773.55|23735.55|23779.81|23741.81|23773.55|23735.55|10
1620209270000|2021-05-05 10:07:50|23773.63|23735.63|23770.11|23732.11|23773.63|23735.63|23769.71|23731.71|10
1620209280000|2021-05-05 10:08:00|23770.8|23732.8|23769.93|23731.93|23771.5|23733.5|23769.93|23731.93|10
1620209290000|2021-05-05 10:08:10|23769.81|23731.81|23775.36|23737.36|23775.36|23737.36|23769.81|23731.81|10
1620209300000|2021-05-05 10:08:20|23775.97|23737.97|23777.17|23739.17|23777.17|23739.17|23775.97|23737.97|10
1620209310000|2021-05-05 10:08:30|23776.59|23738.59|23774.88|23736.88|23776.59|23738.59|23773.5|23735.5|10
1620209320000|2021-05-05 10:08:40|23774.74|23736.74|23776.67|23738.67|23776.67|23738.67|23773.29|23735.29|10
1620209330000|2021-05-05 10:08:50|23775.82|23737.82|23779.03|23741.03|23779.76|23741.76|23775.82|23737.82|10
1620209340000|2021-05-05 10:09:00|23778.58|23740.58|23781.86|23743.86|23783.32|23745.32|23778.58|23740.58|10
1620209350000|2021-05-05 10:09:10|23782.36|23744.36|23781.66|23743.66|23782.36|23744.36|23777.09|23739.09|9
1620209360000|2021-05-05 10:09:20|23783.1|23745.1|23791.32|23753.32|23791.34|23753.34|23783.1|23745.1|10
1620209370000|2021-05-05 10:09:30|23790.83|23752.83|23795.1|23757.1|23795.1|23757.1|23789.99|23751.99|10
1620209380000|2021-05-05 10:09:40|23795.29|23757.29|23797.97|23759.97|23798.49|23760.49|23795.29|23757.29|10
1620209390000|2021-05-05 10:09:50|23797.67|23759.67|23800.49|23762.49|23800.49|23762.49|23797.34|23759.34|10
1620209400000|2021-05-05 10:10:00|23800.81|23762.81|23803.93|23765.93|23804.1|23766.1|23800.81|23762.81|10
1620209410000|2021-05-05 10:10:10|23803.71|23765.71|23800.23|23762.23|23805.17|23767.17|23799.83|23761.83|10
1620209420000|2021-05-05 10:10:20|23800.7|23762.7|23790.2|23752.2|23800.7|23762.7|23790.2|23752.2|10
1620209430000|2021-05-05 10:10:30|23789.02|23751.02|23786.75|23748.75|23789.02|23751.02|23786.44|23748.44|10
1620209440000|2021-05-05 10:10:40|23787.38|23749.38|23793.68|23755.68|23793.68|23755.68|23787.38|23749.38|10
1620209450000|2021-05-05 10:10:50|23794.8|23756.8|23798.19|23760.19|23798.3|23760.3|23794.8|23756.8|10
1620209460000|2021-05-05 10:11:00|23798.17|23760.17|23800.13|23762.13|23800.13|23762.13|23795.87|23757.87|10
1620209470000|2021-05-05 10:11:10|23801.32|23763.32|23803.04|23765.04|23804.5|23766.5|23801.25|23763.25|10
1620209480000|2021-05-05 10:11:20|23803.85|23765.85|23802.52|23764.52|23803.85|23765.85|23801.61|23763.61|10
1620209490000|2021-05-05 10:11:30|23803.09|23765.09|23803.25|23765.25|23804.87|23766.87|23802.84|23764.84|10
1620209500000|2021-05-05 10:11:40|23802.93|23764.93|23797.24|23759.24|23802.93|23764.93|23797.24|23759.24|10
1620209510000|2021-05-05 10:11:50|23795.46|23757.46|23793.93|23755.93|23795.46|23757.46|23793.93|23755.93|10
1620209520000|2021-05-05 10:12:00|23794.37|23756.37|23793.1|23755.1|23795.07|23757.07|23792.8|23754.8|10
1620209530000|2021-05-05 10:12:10|23793.01|23755.01|23797.25|23759.25|23797.29|23759.29|23791.05|23753.05|10
1620209540000|2021-05-05 10:12:20|23797.73|23759.73|23801.22|23763.22|23801.25|23763.25|23797.73|23759.73|10
1620209550000|2021-05-05 10:12:30|23802.67|23764.67|23801.56|23763.56|23803.94|23765.94|23801.11|23763.11|10
1620209560000|2021-05-05 10:12:40|23801.03|23763.03|23800.05|23762.05|23801.03|23763.03|23799.13|23761.13|10
1620209570000|2021-05-05 10:12:50|23799.98|23761.98|23795.86|23757.86|23799.98|23761.98|23795.86|23757.86|10
1620209580000|2021-05-05 10:13:00|23794.65|23756.65|23797.98|23759.98|23797.98|23759.98|23793.95|23755.95|10
1620209590000|2021-05-05 10:13:10|23798.16|23760.16|23801.08|23763.08|23801.46|23763.46|23797.6|23759.6|10
1620209600000|2021-05-05 10:13:20|23801.13|23763.13|23801.91|23763.91|23801.91|23763.91|23799.02|23761.02|10
1620209610000|2021-05-05 10:13:30|23803.84|23765.84|23803.03|23765.03|23803.93|23765.93|23802.42|23764.42|10
1620209620000|2021-05-05 10:13:40|23802.67|23764.67|23804.01|23766.01|23804.83|23766.83|23802.35|23764.35|10
1620209630000|2021-05-05 10:13:50|23803.97|23765.97|23801.71|23763.71|23803.97|23765.97|23801.71|23763.71|10
1620209640000|2021-05-05 10:14:00|23801.86|23763.86|23800.24|23762.24|23802.01|23764.01|23800|23762|9
1620209650000|2021-05-05 10:14:10|23800.36|23762.36|23801.56|23763.56|23801.56|23763.56|23799.3|23761.3|10
1620209660000|2021-05-05 10:14:20|23801.43|23763.43|23801.65|23763.65|23802.4|23764.4|23801.41|23763.41|10
1620209670000|2021-05-05 10:14:30|23801.78|23763.78|23803.65|23765.65|23803.65|23765.65|23801.64|23763.64|9
1620209680000|2021-05-05 10:14:40|23802.92|23764.92|23802.16|23764.16|23802.92|23764.92|23801.84|23763.84|10
1620209690000|2021-05-05 10:14:50|23802.34|23764.34|23802.57|23764.57|23803.16|23765.16|23802.06|23764.06|10
1620209700000|2021-05-05 10:15:00|23802.25|23764.25|23808.6|23770.6|23808.6|23770.6|23802.25|23764.25|10
1620209710000|2021-05-05 10:15:10|23809.29|23771.29|23811.91|23773.91|23813.06|23775.06|23809.27|23771.27|10
1620209720000|2021-05-05 10:15:20|23811.92|23773.92|23812.87|23774.87|23812.87|23774.87|23810.18|23772.18|10
1620209730000|2021-05-05 10:15:30|23812.5|23774.5|23812.69|23774.69|23813.48|23775.48|23812.03|23774.03|10
1620209740000|2021-05-05 10:15:40|23812.9|23774.9|23811.27|23773.27|23812.97|23774.97|23811.27|23773.27|10
1620209750000|2021-05-05 10:15:50|23810.56|23772.56|23805.29|23767.29|23811.13|23773.13|23805.29|23767.29|10
1620209760000|2021-05-05 10:16:00|23804.74|23766.74|23803.83|23765.83|23804.91|23766.91|23802.47|23764.47|10
1620209770000|2021-05-05 10:16:10|23804.25|23766.25|23805.45|23767.45|23805.6|23767.6|23804.25|23766.25|10
1620209780000|2021-05-05 10:16:20|23805.1|23767.1|23804.97|23766.97|23805.72|23767.72|23804.97|23766.97|9
1620209790000|2021-05-05 10:16:30|23804.3|23766.3|23804.31|23766.31|23804.51|23766.51|23803.39|23765.39|10
1620209800000|2021-05-05 10:16:40|23804.07|23766.07|23803.68|23765.68|23804.54|23766.54|23803.56|23765.56|10
1620209810000|2021-05-05 10:16:50|23804.38|23766.38|23803.76|23765.76|23805.45|23767.45|23803.76|23765.76|10
1620209820000|2021-05-05 10:17:00|23804.42|23766.42|23802.28|23764.28|23804.42|23766.42|23801.4|23763.4|10
1620209830000|2021-05-05 10:17:10|23802.57|23764.57|23801.07|23763.07|23804.68|23766.68|23801.07|23763.07|10
1620209840000|2021-05-05 10:17:20|23801.48|23763.48|23803.4|23765.4|23803.4|23765.4|23801.3|23763.3|10
1620209850000|2021-05-05 10:17:30|23803.77|23765.77|23817.43|23779.43|23817.43|23779.43|23803.61|23765.61|10
1620209860000|2021-05-05 10:17:40|23817.93|23779.93|23819.23|23781.23|23819.48|23781.48|23817.47|23779.47|10
1620209870000|2021-05-05 10:17:50|23819.26|23781.26|23819.47|23781.47|23820.84|23782.84|23819.26|23781.26|10
1620209880000|2021-05-05 10:18:00|23818.66|23780.66|23819.23|23781.23|23821.15|23783.15|23817.08|23779.08|10
1620209890000|2021-05-05 10:18:10|23819.38|23781.38|23821.49|23783.49|23822.65|23784.65|23819.38|23781.38|10
1620209900000|2021-05-05 10:18:20|23821.28|23783.28|23828.65|23790.65|23828.65|23790.65|23820.4|23782.4|10
1620209910000|2021-05-05 10:18:30|23829.27|23791.27|23829.55|23791.55|23830.45|23792.45|23828.34|23790.34|9
1620209920000|2021-05-05 10:18:40|23828.97|23790.97|23822.06|23784.06|23829.44|23791.44|23821.65|23783.65|10
1620209930000|2021-05-05 10:18:50|23821.53|23783.53|23816.89|23778.89|23821.6|23783.6|23816.89|23778.89|10
1620209940000|2021-05-05 10:19:00|23815.55|23777.55|23797.2|23759.2|23815.55|23777.55|23797.2|23759.2|10
1620209950000|2021-05-05 10:19:10|23795.33|23757.33|23769.14|23731.14|23795.33|23757.33|23769.14|23731.14|10
1620209960000|2021-05-05 10:19:20|23767.85|23729.85|23753.55|23715.55|23767.85|23729.85|23753.55|23715.55|10
1620209970000|2021-05-05 10:19:30|23753.26|23715.26|23738.53|23700.53|23753.36|23715.36|23738.53|23700.53|10
1620209980000|2021-05-05 10:19:40|23737.22|23699.22|23731.79|23693.79|23737.22|23699.22|23731.4|23693.4|10
1620209990000|2021-05-05 10:19:50|23731.77|23693.77|23737.7|23699.7|23737.7|23699.7|23731.77|23693.77|10
1620210000000|2021-05-05 10:20:00|23738.74|23700.74|23748.28|23710.28|23748.28|23710.28|23738.74|23700.74|10
1620210010000|2021-05-05 10:20:10|23748.19|23710.19|23738.74|23700.74|23748.19|23710.19|23735.28|23697.28|10
1620210020000|2021-05-05 10:20:20|23737.68|23699.68|23729.91|23691.91|23737.73|23699.73|23729.91|23691.91|10
1620210030000|2021-05-05 10:20:30|23730.34|23692.34|23731.97|23693.97|23732.43|23694.43|23729.7|23691.7|9
1620210040000|2021-05-05 10:20:40|23732.35|23694.35|23739.33|23701.33|23739.33|23701.33|23732.35|23694.35|10
1620210050000|2021-05-05 10:20:50|23738.82|23700.82|23744.68|23706.68|23744.68|23706.68|23738.19|23700.19|10
1620210060000|2021-05-05 10:21:00|23746.33|23708.33|23754.45|23716.45|23754.45|23716.45|23746.33|23708.33|10
1620210070000|2021-05-05 10:21:10|23755.69|23717.69|23757.01|23719.01|23758.02|23720.02|23755.69|23717.69|10
1620210080000|2021-05-05 10:21:20|23755.75|23717.75|23747.33|23709.33|23755.75|23717.75|23747.33|23709.33|10
1620210090000|2021-05-05 10:21:30|23747.06|23709.06|23734.26|23696.26|23747.06|23709.06|23734.26|23696.26|10
1620210100000|2021-05-05 10:21:40|23733.36|23695.36|23733.8|23695.8|23734.46|23696.46|23732.89|23694.89|10
1620210110000|2021-05-05 10:21:50|23733.68|23695.68|23733.38|23695.38|23737.09|23699.09|23733.38|23695.38|10
1620210120000|2021-05-05 10:22:00|23730.99|23692.99|23732.58|23694.58|23732.58|23694.58|23730.45|23692.45|10
1620210130000|2021-05-05 10:22:10|23732.88|23694.88|23730.45|23692.45|23733.61|23695.61|23729.22|23691.22|10
1620210140000|2021-05-05 10:22:20|23731.36|23693.36|23732.4|23694.4|23732.4|23694.4|23730.22|23692.22|10
1620210150000|2021-05-05 10:22:30|23731.32|23693.32|23737.04|23699.04|23737.04|23699.04|23730.97|23692.97|10
1620210160000|2021-05-05 10:22:40|23737.02|23699.02|23743.05|23705.05|23743.05|23705.05|23736.54|23698.54|9
1620210170000|2021-05-05 10:22:50|23743.75|23705.75|23750.8|23712.8|23751.15|23713.15|23743.75|23705.75|10
1620210180000|2021-05-05 10:23:00|23750.04|23712.04|23751.51|23713.51|23752.52|23714.52|23750.04|23712.04|10
1620210190000|2021-05-05 10:23:10|23752.98|23714.98|23755.9|23717.9|23757.72|23719.72|23752.98|23714.98|9
1620210200000|2021-05-05 10:23:20|23756.86|23718.86|23754.48|23716.48|23756.86|23718.86|23754.08|23716.08|10
1620210210000|2021-05-05 10:23:30|23753.66|23715.66|23753.19|23715.19|23755.19|23717.19|23753.19|23715.19|10
1620210220000|2021-05-05 10:23:40|23752.04|23714.04|23750.62|23712.62|23752.17|23714.17|23750.54|23712.54|10
1620210230000|2021-05-05 10:23:50|23751.08|23713.08|23747.5|23709.5|23751.08|23713.08|23746.67|23708.67|10
1620210240000|2021-05-05 10:24:00|23747.09|23709.09|23736.97|23698.97|23747.09|23709.09|23735.4|23697.4|10
1620210250000|2021-05-05 10:24:10|23737.39|23699.39|23733.45|23695.45|23737.39|23699.39|23733.45|23695.45|10
1620210260000|2021-05-05 10:24:20|23733.13|23695.13|23729.36|23691.36|23733.13|23695.13|23729.36|23691.36|10
1620210270000|2021-05-05 10:24:30|23728.17|23690.17|23715.7|23677.7|23728.17|23690.17|23715.22|23677.22|10
1620210280000|2021-05-05 10:24:40|23714.75|23676.75|23701.49|23663.49|23714.75|23676.75|23701.49|23663.49|10
1620210290000|2021-05-05 10:24:50|23700.99|23662.99|23697.11|23659.11|23700.99|23662.99|23695.06|23657.06|10
1620210300000|2021-05-05 10:25:00|23695.45|23657.45|23696.63|23658.63|23696.63|23658.63|23691.16|23653.16|10
1620210310000|2021-05-05 10:25:10|23695.31|23657.31|23694.48|23656.48|23695.31|23657.31|23693.02|23655.02|10
1620210320000|2021-05-05 10:25:20|23695.6|23657.6|23699.96|23661.96|23700.89|23662.89|23695.6|23657.6|10
1620210330000|2021-05-05 10:25:30|23700.19|23662.19|23705.82|23667.82|23705.82|23667.82|23700.19|23662.19|10
1620210340000|2021-05-05 10:25:40|23705.23|23667.23|23710.99|23672.99|23710.99|23672.99|23704.58|23666.58|10
1620210350000|2021-05-05 10:25:50|23711.07|23673.07|23711.85|23673.85|23712.15|23674.15|23711.07|23673.07|10
1620210360000|2021-05-05 10:26:00|23711.84|23673.84|23721.53|23683.53|23721.53|23683.53|23711.84|23673.84|10
1620210370000|2021-05-05 10:26:10|23721.59|23683.59|23738.08|23700.08|23738.08|23700.08|23721.1|23683.1|10
1620210380000|2021-05-05 10:26:20|23738.85|23700.85|23739.36|23701.36|23741.66|23703.66|23738.24|23700.24|10
1620210390000|2021-05-05 10:26:30|23737.42|23699.42|23732.85|23694.85|23737.42|23699.42|23732.55|23694.55|10
1620210400000|2021-05-05 10:26:40|23732.15|23694.15|23732.11|23694.11|23732.67|23694.67|23731.44|23693.44|10
1620210410000|2021-05-05 10:26:50|23733.05|23695.05|23740.12|23702.12|23740.12|23702.12|23733.05|23695.05|10
1620210420000|2021-05-05 10:27:00|23741.13|23703.13|23743.67|23705.67|23743.67|23705.67|23741.13|23703.13|10
1620210430000|2021-05-05 10:27:10|23744.02|23706.02|23742.98|23704.98|23744.02|23706.02|23742|23704|10
1620210440000|2021-05-05 10:27:20|23743.21|23705.21|23742.78|23704.78|23748.97|23710.97|23742.27|23704.27|10
1620210450000|2021-05-05 10:27:30|23743.33|23705.33|23732.51|23694.51|23745.13|23707.13|23732.51|23694.51|10
1620210460000|2021-05-05 10:27:40|23733.02|23695.02|23734.91|23696.91|23735.07|23697.07|23733.02|23695.02|10
1620210470000|2021-05-05 10:27:50|23734.88|23696.88|23739.62|23701.62|23739.62|23701.62|23733.66|23695.66|10
1620210480000|2021-05-05 10:28:00|23739.2|23701.2|23745.48|23707.48|23746|23708|23739.2|23701.2|10
1620210490000|2021-05-05 10:28:10|23746.31|23708.31|23741.73|23703.73|23746.31|23708.31|23740.48|23702.48|10
1620210500000|2021-05-05 10:28:20|23744.54|23706.54|23742.67|23704.67|23745.18|23707.18|23742.67|23704.67|10
1620210510000|2021-05-05 10:28:30|23743.37|23705.37|23742.18|23704.18|23744.01|23706.01|23741.26|23703.26|9
1620210520000|2021-05-05 10:28:40|23741.23|23703.23|23744.79|23706.79|23744.79|23706.79|23739.49|23701.49|10
1620210530000|2021-05-05 10:28:50|23745.32|23707.32|23745.14|23707.14|23746.36|23708.36|23744.19|23706.19|9
1620210540000|2021-05-05 10:29:00|23746.04|23708.04|23750.95|23712.95|23750.95|23712.95|23742.52|23704.52|10
1620210550000|2021-05-05 10:29:10|23750.91|23712.91|23756.19|23718.19|23756.19|23718.19|23750.91|23712.91|10
1620210560000|2021-05-05 10:29:20|23756.11|23718.11|23761.32|23723.32|23762.03|23724.03|23756.11|23718.11|10
1620210570000|2021-05-05 10:29:30|23761.27|23723.27|23764.47|23726.47|23764.47|23726.47|23761.27|23723.27|10
1620210580000|2021-05-05 10:29:40|23764.13|23726.13|23771.81|23733.81|23771.81|23733.81|23764.13|23726.13|10
1620210590000|2021-05-05 10:29:50|23771.63|23733.63|23764.1|23726.1|23771.63|23733.63|23764.1|23726.1|10
1620210600000|2021-05-05 10:30:00|23763.41|23725.41|23778.69|23740.69|23778.69|23740.69|23763.25|23725.25|10
1620210610000|2021-05-05 10:30:10|23780.11|23742.11|23786.65|23748.65|23787|23749|23780.11|23742.11|10
1620210620000|2021-05-05 10:30:20|23787.09|23749.09|23790.22|23752.22|23790.22|23752.22|23785.48|23747.48|10
1620210630000|2021-05-05 10:30:30|23791.35|23753.35|23802.17|23764.17|23802.17|23764.17|23791.35|23753.35|10
1620210640000|2021-05-05 10:30:40|23803.32|23765.32|23811.79|23773.79|23812.12|23774.12|23803.32|23765.32|10
1620210650000|2021-05-05 10:30:50|23812.33|23774.33|23818.26|23780.26|23818.26|23780.26|23811.59|23773.59|10
1620210660000|2021-05-05 10:31:00|23817.76|23779.76|23817.72|23779.72|23818.63|23780.63|23816.61|23778.61|10
1620210670000|2021-05-05 10:31:10|23818.86|23780.86|23819.27|23781.27|23819.98|23781.98|23817.8|23779.8|10
1620210680000|2021-05-05 10:31:20|23819.73|23781.73|23812.31|23774.31|23820.18|23782.18|23812.31|23774.31|10
1620210690000|2021-05-05 10:31:30|23811.95|23773.95|23804.54|23766.54|23811.95|23773.95|23804.41|23766.41|10
1620210700000|2021-05-05 10:31:40|23805.81|23767.81|23807.14|23769.14|23807.62|23769.62|23803.14|23765.14|10
1620210710000|2021-05-05 10:31:50|23807.03|23769.03|23804.92|23766.92|23807.03|23769.03|23804.55|23766.55|10
1620210720000|2021-05-05 10:32:00|23803.96|23765.96|23809.2|23771.2|23809.2|23771.2|23803.96|23765.96|10
1620210730000|2021-05-05 10:32:10|23810.85|23772.85|23814.27|23776.27|23814.27|23776.27|23810.85|23772.85|10
1620210740000|2021-05-05 10:32:20|23814.69|23776.69|23817.97|23779.97|23817.97|23779.97|23814.33|23776.33|10
1620210750000|2021-05-05 10:32:30|23819.56|23781.56|23824.85|23786.85|23824.85|23786.85|23819.56|23781.56|10
1620210760000|2021-05-05 10:32:40|23824.88|23786.88|23831.54|23793.54|23831.54|23793.54|23824.88|23786.88|10
1620210770000|2021-05-05 10:32:50|23831.41|23793.41|23838.56|23800.56|23839.14|23801.14|23831.41|23793.41|10
1620210780000|2021-05-05 10:33:00|23838.22|23800.22|23837.77|23799.77|23838.74|23800.74|23835.76|23797.76|10
1620210790000|2021-05-05 10:33:10|23836.49|23798.49|23840.76|23802.76|23840.95|23802.95|23836.25|23798.25|10
1620210800000|2021-05-05 10:33:20|23841.4|23803.4|23848.05|23810.05|23848.05|23810.05|23841.4|23803.4|10
1620210810000|2021-05-05 10:33:30|23850.86|23812.86|23853.3|23815.3|23855.77|23817.77|23850.61|23812.61|10
1620210820000|2021-05-05 10:33:40|23853.95|23815.95|23848.24|23810.24|23853.95|23815.95|23848.1|23810.1|10
1620210830000|2021-05-05 10:33:50|23847.31|23809.31|23843.68|23805.68|23847.31|23809.31|23842.72|23804.72|10
1620210840000|2021-05-05 10:34:00|23844.76|23806.76|23844.82|23806.82|23846.9|23808.9|23843.89|23805.89|10
1620210850000|2021-05-05 10:34:10|23844.62|23806.62|23840.23|23802.23|23844.62|23806.62|23840.23|23802.23|10
1620210860000|2021-05-05 10:34:20|23841.42|23803.42|23832.85|23794.85|23841.95|23803.95|23832.85|23794.85|10
1620210870000|2021-05-05 10:34:30|23834.69|23796.69|23833.2|23795.2|23835.41|23797.41|23833.2|23795.2|10
1620210880000|2021-05-05 10:34:40|23831.34|23793.34|23829.63|23791.63|23831.78|23793.78|23827.75|23789.75|10
1620210890000|2021-05-05 10:34:50|23829.6|23791.6|23828.62|23790.62|23829.6|23791.6|23826.81|23788.81|10
1620210900000|2021-05-05 10:35:00|23827.99|23789.99|23831.77|23793.77|23831.77|23793.77|23827.99|23789.99|10
1620210910000|2021-05-05 10:35:10|23831.75|23793.75|23842.71|23804.71|23842.71|23804.71|23831.75|23793.75|10
1620210920000|2021-05-05 10:35:20|23843.48|23805.48|23857.83|23819.83|23857.83|23819.83|23843.48|23805.48|10
1620210930000|2021-05-05 10:35:30|23861.15|23823.15|23859.4|23821.4|23864.52|23826.52|23859.4|23821.4|10
1620210940000|2021-05-05 10:35:40|23858.7|23820.7|23856.48|23818.48|23858.7|23820.7|23854.58|23816.58|10
1620210950000|2021-05-05 10:35:50|23858.5|23820.5|23855.71|23817.71|23858.5|23820.5|23854.06|23816.06|10
1620210960000|2021-05-05 10:36:00|23855.91|23817.91|23852.75|23814.75|23856.28|23818.28|23852.75|23814.75|10
1620210970000|2021-05-05 10:36:10|23852.51|23814.51|23856.13|23818.13|23856.13|23818.13|23852.51|23814.51|10
1620210980000|2021-05-05 10:36:20|23855.84|23817.84|23852.19|23814.19|23856.13|23818.13|23852.19|23814.19|10
1620210990000|2021-05-05 10:36:30|23852.06|23814.06|23852.54|23814.54|23852.54|23814.54|23850.23|23812.23|9
1620211000000|2021-05-05 10:36:40|23853.08|23815.08|23849.34|23811.34|23856.05|23818.05|23849.34|23811.34|10
1620211010000|2021-05-05 10:36:50|23847.91|23809.91|23840.73|23802.73|23848.89|23810.89|23840.73|23802.73|10
1620211020000|2021-05-05 10:37:00|23840.2|23802.2|23838.43|23800.43|23840.81|23802.81|23836.65|23798.65|10
1620211030000|2021-05-05 10:37:10|23839|23801|23846.34|23808.34|23846.34|23808.34|23839|23801|10
1620211040000|2021-05-05 10:37:20|23845.41|23807.41|23841.36|23803.36|23845.71|23807.71|23841.24|23803.24|10
1620211050000|2021-05-05 10:37:30|23840.71|23802.71|23834.09|23796.09|23840.97|23802.97|23834.09|23796.09|10
1620211060000|2021-05-05 10:37:40|23834.08|23796.08|23831.03|23793.03|23834.08|23796.08|23830.35|23792.35|10
1620211070000|2021-05-05 10:37:50|23831.2|23793.2|23828.52|23790.52|23833.56|23795.56|23828.52|23790.52|10
1620211080000|2021-05-05 10:38:00|23828.82|23790.82|23825.2|23787.2|23829.22|23791.22|23822.48|23784.48|10
1620211090000|2021-05-05 10:38:10|23825.86|23787.86|23831.1|23793.1|23831.59|23793.59|23825.86|23787.86|10
1620211100000|2021-05-05 10:38:20|23831.61|23793.61|23831.52|23793.52|23831.61|23793.61|23829.66|23791.66|10
1620211110000|2021-05-05 10:38:30|23831.86|23793.86|23833.86|23795.86|23833.86|23795.86|23831.5|23793.5|10
1620211120000|2021-05-05 10:38:40|23833.78|23795.78|23839.54|23801.54|23839.54|23801.54|23833.78|23795.78|10
1620211130000|2021-05-05 10:38:50|23840.14|23802.14|23842.98|23804.98|23842.98|23804.98|23839.59|23801.59|10
1620211140000|2021-05-05 10:39:00|23843.55|23805.55|23853.27|23815.27|23853.27|23815.27|23843.55|23805.55|10
1620211150000|2021-05-05 10:39:10|23852.41|23814.41|23851.06|23813.06|23853.45|23815.45|23850.84|23812.84|10
1620211160000|2021-05-05 10:39:20|23851.87|23813.87|23852.28|23814.28|23852.28|23814.28|23849.79|23811.79|10
1620211170000|2021-05-05 10:39:30|23852.74|23814.74|23857.69|23819.69|23859.43|23821.43|23850.86|23812.86|10
1620211180000|2021-05-05 10:39:40|23857.64|23819.64|23854.01|23816.01|23858.52|23820.52|23853.71|23815.71|10
1620211190000|2021-05-05 10:39:50|23853.94|23815.94|23855.51|23817.51|23857.21|23819.21|23853.74|23815.74|10
1620211200000|2021-05-05 10:40:00|23856.04|23818.04|23855.58|23817.58|23856.17|23818.17|23854.76|23816.76|10
1620211210000|2021-05-05 10:40:10|23855.56|23817.56|23851.77|23813.77|23855.56|23817.56|23851.77|23813.77|10
1620211220000|2021-05-05 10:40:20|23851.91|23813.91|23839.87|23801.87|23852.24|23814.24|23839.87|23801.87|10
1620211230000|2021-05-05 10:40:30|23839.61|23801.61|23842.26|23804.26|23842.26|23804.26|23839.19|23801.19|10
1620211240000|2021-05-05 10:40:40|23842.56|23804.56|23836.39|23798.39|23842.57|23804.57|23836.39|23798.39|10
1620211250000|2021-05-05 10:40:50|23835.92|23797.92|23834.4|23796.4|23835.92|23797.92|23833.66|23795.66|10
1620211260000|2021-05-05 10:41:00|23833.63|23795.63|23834.14|23796.14|23834.14|23796.14|23832.95|23794.95|10
1620211270000|2021-05-05 10:41:10|23833.79|23795.79|23833.17|23795.17|23835.01|23797.01|23833.17|23795.17|6
1620211280000|2021-05-05 10:41:20|23830.23|23792.23|23831.02|23793.02|23831.25|23793.25|23830.05|23792.05|10
1620211290000|2021-05-05 10:41:30|23829.49|23791.49|23828.17|23790.17|23830.04|23792.04|23828.17|23790.17|10
1620211300000|2021-05-05 10:41:40|23828.9|23790.9|23828.04|23790.04|23828.9|23790.9|23827.38|23789.38|9
1620211310000|2021-05-05 10:41:50|23828.14|23790.14|23828.63|23790.63|23829.59|23791.59|23828.14|23790.14|9
1620211320000|2021-05-05 10:42:00|23828.23|23790.23|23825.84|23787.84|23828.8|23790.8|23825.84|23787.84|10
1620211330000|2021-05-05 10:42:10|23822.5|23784.5|23816.93|23778.93|23822.5|23784.5|23816.29|23778.29|10
1620211340000|2021-05-05 10:42:20|23815.97|23777.97|23821.33|23783.33|23822.76|23784.76|23815.97|23777.97|10
1620211350000|2021-05-05 10:42:30|23821.83|23783.83|23810.12|23772.12|23824.09|23786.09|23810.12|23772.12|10
1620211360000|2021-05-05 10:42:40|23809.86|23771.86|23808.88|23770.88|23810.25|23772.25|23808.64|23770.64|10
1620211370000|2021-05-05 10:42:50|23809.03|23771.03|23801.66|23763.66|23809.03|23771.03|23801.66|23763.66|10
1620211380000|2021-05-05 10:43:00|23800.55|23762.55|23802.36|23764.36|23802.73|23764.73|23799.64|23761.64|10
1620211390000|2021-05-05 10:43:10|23802.11|23764.11|23797.52|23759.52|23803.84|23765.84|23797.52|23759.52|10
1620211400000|2021-05-05 10:43:20|23796.8|23758.8|23792.27|23754.27|23796.8|23758.8|23792.27|23754.27|10
1620211410000|2021-05-05 10:43:30|23790.62|23752.62|23786.11|23748.11|23790.62|23752.62|23782.62|23744.62|10
1620211420000|2021-05-05 10:43:40|23786.68|23748.68|23798.64|23760.64|23798.64|23760.64|23786.68|23748.68|10
1620211430000|2021-05-05 10:43:50|23799.74|23761.74|23804.56|23766.56|23804.56|23766.56|23797.97|23759.97|10
1620211440000|2021-05-05 10:44:00|23805.76|23767.76|23811.34|23773.34|23811.68|23773.68|23805.76|23767.76|10
1620211450000|2021-05-05 10:44:10|23810.53|23772.53|23810.23|23772.23|23810.77|23772.77|23809.06|23771.06|10
1620211460000|2021-05-05 10:44:20|23810.6|23772.6|23818.5|23780.5|23818.89|23780.89|23810.6|23772.6|10
1620211470000|2021-05-05 10:44:30|23819.4|23781.4|23825.71|23787.71|23825.71|23787.71|23819.4|23781.4|10
1620211480000|2021-05-05 10:44:40|23825.08|23787.08|23828.04|23790.04|23828.04|23790.04|23824.05|23786.05|10
1620211490000|2021-05-05 10:44:50|23829.27|23791.27|23836.62|23798.62|23836.62|23798.62|23829.27|23791.27|10
1620211500000|2021-05-05 10:45:00|23837.97|23799.97|23836.24|23798.24|23840.95|23802.95|23836.24|23798.24|10
1620211510000|2021-05-05 10:45:10|23834.76|23796.76|23838.99|23800.99|23838.99|23800.99|23833.96|23795.96|10
1620211520000|2021-05-05 10:45:20|23839.28|23801.28|23839|23801|23839.89|23801.89|23839|23801|10
1620211530000|2021-05-05 10:45:30|23838.05|23800.05|23830.43|23792.43|23838.05|23800.05|23830.43|23792.43|10
1620211540000|2021-05-05 10:45:40|23830.63|23792.63|23829.04|23791.04|23831.15|23793.15|23829.04|23791.04|10
1620211550000|2021-05-05 10:45:50|23828.86|23790.86|23827.97|23789.97|23829.26|23791.26|23827.62|23789.62|10
1620211560000|2021-05-05 10:46:00|23827.84|23789.84|23839.96|23801.96|23839.96|23801.96|23827.53|23789.53|10
1620211570000|2021-05-05 10:46:10|23841.79|23803.79|23845.29|23807.29|23845.64|23807.64|23841.76|23803.76|10
1620211580000|2021-05-05 10:46:20|23847.85|23809.85|23845.99|23807.99|23847.85|23809.85|23844.48|23806.48|10
1620211590000|2021-05-05 10:46:30|23845.83|23807.83|23845.17|23807.17|23846.36|23808.36|23844.8|23806.8|10
1620211600000|2021-05-05 10:46:40|23845.44|23807.44|23844.89|23806.89|23846.9|23808.9|23844.89|23806.89|10
1620211610000|2021-05-05 10:46:50|23844.85|23806.85|23842.78|23804.78|23845.57|23807.57|23842.18|23804.18|10
1620211620000|2021-05-05 10:47:00|23842.09|23804.09|23833.96|23795.96|23842.09|23804.09|23832.94|23794.94|10
1620211630000|2021-05-05 10:47:10|23832.75|23794.75|23823.59|23785.59|23832.75|23794.75|23823.59|23785.59|10
1620211640000|2021-05-05 10:47:20|23823.81|23785.81|23823|23785|23824.3|23786.3|23821.73|23783.73|10
1620211650000|2021-05-05 10:47:30|23823.47|23785.47|23808.36|23770.36|23823.47|23785.47|23808.36|23770.36|10
1620211660000|2021-05-05 10:47:40|23808.57|23770.57|23806.27|23768.27|23808.57|23770.57|23806.27|23768.27|10
1620211670000|2021-05-05 10:47:50|23805.89|23767.89|23805.79|23767.79|23806.56|23768.56|23804.95|23766.95|10
1620211680000|2021-05-05 10:48:00|23806.03|23768.03|23803.91|23765.91|23806.73|23768.73|23803.67|23765.67|10
1620211690000|2021-05-05 10:48:10|23804.02|23766.02|23799.01|23761.01|23804.98|23766.98|23799.01|23761.01|10
1620211700000|2021-05-05 10:48:20|23799.66|23761.66|23795.71|23757.71|23800|23762|23795.47|23757.47|10
1620211710000|2021-05-05 10:48:30|23795.73|23757.73|23788.1|23750.1|23795.73|23757.73|23788.1|23750.1|10
1620211720000|2021-05-05 10:48:40|23788.81|23750.81|23786.34|23748.34|23788.81|23750.81|23785.4|23747.4|10
1620211730000|2021-05-05 10:48:50|23785.39|23747.39|23786.59|23748.59|23786.59|23748.59|23784.48|23746.48|10
1620211740000|2021-05-05 10:49:00|23786.8|23748.8|23792.3|23754.3|23792.3|23754.3|23786.8|23748.8|10
1620211750000|2021-05-05 10:49:10|23793.2|23755.2|23800.26|23762.26|23800.26|23762.26|23793.2|23755.2|10
1620211760000|2021-05-05 10:49:20|23801.34|23763.34|23806.68|23768.68|23807.24|23769.24|23801.34|23763.34|10
1620211770000|2021-05-05 10:49:30|23806.49|23768.49|23812.4|23774.4|23812.4|23774.4|23806.25|23768.25|10
1620211780000|2021-05-05 10:49:40|23813.67|23775.67|23817.59|23779.59|23817.59|23779.59|23813.67|23775.67|10
1620211790000|2021-05-05 10:49:50|23818|23780|23814.31|23776.31|23818.13|23780.13|23814.13|23776.13|10
1620211800000|2021-05-05 10:50:00|23814.76|23776.76|23818.58|23780.58|23818.98|23780.98|23814.76|23776.76|10
1620211810000|2021-05-05 10:50:10|23818.8|23780.8|23818.69|23780.69|23819.35|23781.35|23817.92|23779.92|10
1620211820000|2021-05-05 10:50:20|23818.36|23780.36|23819.65|23781.65|23819.65|23781.65|23818.36|23780.36|10
1620211830000|2021-05-05 10:50:30|23818.78|23780.78|23815.38|23777.38|23818.85|23780.85|23815.25|23777.25|10
1620211840000|2021-05-05 10:50:40|23815.74|23777.74|23813.94|23775.94|23815.74|23777.74|23812.16|23774.16|10
1620211850000|2021-05-05 10:50:50|23814.98|23776.98|23812.63|23774.63|23814.98|23776.98|23812.63|23774.63|10
1620211860000|2021-05-05 10:51:00|23813.22|23775.22|23814.46|23776.46|23814.66|23776.66|23813.22|23775.22|10
1620211870000|2021-05-05 10:51:10|23815.56|23777.56|23823.57|23785.57|23823.57|23785.57|23815.56|23777.56|10
1620211880000|2021-05-05 10:51:20|23824.32|23786.32|23826.71|23788.71|23826.71|23788.71|23823.89|23785.89|10
1620211890000|2021-05-05 10:51:30|23826.34|23788.34|23831.47|23793.47|23831.83|23793.83|23826.34|23788.34|10
1620211900000|2021-05-05 10:51:40|23832.07|23794.07|23833.27|23795.27|23835.58|23797.58|23831.95|23793.95|10
1620211910000|2021-05-05 10:51:50|23836.22|23798.22|23835.67|23797.67|23836.31|23798.31|23835.41|23797.41|10
1620211920000|2021-05-05 10:52:00|23835.48|23797.48|23833.65|23795.65|23835.48|23797.48|23831.51|23793.51|10
1620211930000|2021-05-05 10:52:10|23834.11|23796.11|23842.23|23804.23|23842.23|23804.23|23834.11|23796.11|10
1620211940000|2021-05-05 10:52:20|23842.52|23804.52|23853.11|23815.11|23853.11|23815.11|23842.52|23804.52|10
1620211950000|2021-05-05 10:52:30|23855.17|23817.17|23858.4|23820.4|23858.75|23820.75|23854.64|23816.64|10
1620211960000|2021-05-05 10:52:40|23859.54|23821.54|23861.23|23823.23|23863.43|23825.43|23859.54|23821.54|10
1620211970000|2021-05-05 10:52:50|23860.88|23822.88|23857.55|23819.55|23860.88|23822.88|23857.09|23819.09|10
1620211980000|2021-05-05 10:53:00|23857.95|23819.95|23865.16|23827.16|23865.73|23827.73|23857.46|23819.46|10
1620211990000|2021-05-05 10:53:10|23863.63|23825.63|23861.6|23823.6|23863.81|23825.81|23859.19|23821.19|10
1620212000000|2021-05-05 10:53:20|23862.4|23824.4|23870.34|23832.34|23870.34|23832.34|23861.78|23823.78|10
1620212010000|2021-05-05 10:53:30|23878.9|23840.9|23902.9|23864.9|23902.9|23864.9|23877.68|23839.68|10
1620212020000|2021-05-05 10:53:40|23909.78|23871.78|23918.67|23880.67|23918.67|23880.67|23901.68|23863.68|10
1620212030000|2021-05-05 10:53:50|23920.12|23882.12|23935.43|23897.43|23935.43|23897.43|23918.85|23880.85|10
1620212040000|2021-05-05 10:54:00|23934.19|23896.19|23935.91|23897.91|23936.03|23898.03|23932.09|23894.09|10
1620212050000|2021-05-05 10:54:10|23934.27|23896.27|23916.46|23878.46|23935.74|23897.74|23916.46|23878.46|10
1620212060000|2021-05-05 10:54:20|23912.84|23874.84|23911.31|23873.31|23917.85|23879.85|23909.79|23871.79|10
1620212070000|2021-05-05 10:54:30|23912.77|23874.77|23926.35|23888.35|23926.35|23888.35|23911.76|23873.76|10
1620212080000|2021-05-05 10:54:40|23923.58|23885.58|23920.15|23882.15|23923.58|23885.58|23919.23|23881.23|10
1620212090000|2021-05-05 10:54:50|23920.71|23882.71|23922.87|23884.87|23923.48|23885.48|23920.71|23882.71|10
1620212100000|2021-05-05 10:55:00|23923.3|23885.3|23924.91|23886.91|23925.56|23887.56|23923.3|23885.3|10
1620212110000|2021-05-05 10:55:10|23925.32|23887.32|23927.41|23889.41|23927.41|23889.41|23922.55|23884.55|10
1620212120000|2021-05-05 10:55:20|23927.88|23889.88|23935.68|23897.68|23935.68|23897.68|23927.88|23889.88|10
1620212130000|2021-05-05 10:55:30|23937.31|23899.31|23948.95|23910.95|23952.28|23914.28|23936.59|23898.59|10
1620212140000|2021-05-05 10:55:40|23948.65|23910.65|23944.85|23906.85|23948.65|23910.65|23943.69|23905.69|10
1620212150000|2021-05-05 10:55:50|23955.65|23917.65|23943.93|23905.93|23955.65|23917.65|23941.12|23903.12|10
1620212160000|2021-05-05 10:56:00|23944.26|23906.26|23936.52|23898.52|23944.26|23906.26|23936.52|23898.52|10
1620212170000|2021-05-05 10:56:10|23935.73|23897.73|23933.44|23895.44|23936.37|23898.37|23933.44|23895.44|10
1620212180000|2021-05-05 10:56:20|23933.84|23895.84|23930.1|23892.1|23933.84|23895.84|23930.1|23892.1|10
1620212190000|2021-05-05 10:56:30|23929.33|23891.33|23922.49|23884.49|23929.33|23891.33|23922.43|23884.43|10
1620212200000|2021-05-05 10:56:40|23920.29|23882.29|23906.26|23868.26|23921.75|23883.75|23906.26|23868.26|10
1620212210000|2021-05-05 10:56:50|23904.98|23866.98|23902.24|23864.24|23904.98|23866.98|23896.68|23858.68|10
1620212220000|2021-05-05 10:57:00|23903.29|23865.29|23907.3|23869.3|23908.52|23870.52|23903.29|23865.29|10
1620212230000|2021-05-05 10:57:10|23908.6|23870.6|23904.16|23866.16|23908.6|23870.6|23904.16|23866.16|9
1620212240000|2021-05-05 10:57:20|23904.65|23866.65|23905.86|23867.86|23905.86|23867.86|23902.97|23864.97|10
1620212250000|2021-05-05 10:57:30|23907.66|23869.66|23911.96|23873.96|23911.96|23873.96|23907.44|23869.44|9
1620212260000|2021-05-05 10:57:40|23913.9|23875.9|23913.83|23875.83|23914.89|23876.89|23913.38|23875.38|10
1620212270000|2021-05-05 10:57:50|23913.75|23875.75|23912.93|23874.93|23914.95|23876.95|23912.93|23874.93|10
1620212280000|2021-05-05 10:58:00|23912.62|23874.62|23915.65|23877.65|23917|23879|23912.62|23874.62|9
1620212290000|2021-05-05 10:58:10|23915.28|23877.28|23913.94|23875.94|23915.3|23877.3|23913.6|23875.6|10
1620212300000|2021-05-05 10:58:20|23914.02|23876.02|23917.76|23879.76|23917.76|23879.76|23913.49|23875.49|10
1620212310000|2021-05-05 10:58:30|23918.63|23880.63|23917.8|23879.8|23922.23|23884.23|23916.8|23878.8|10
1620212320000|2021-05-05 10:58:40|23923.43|23885.43|23921.92|23883.92|23924.25|23886.25|23921.92|23883.92|10
1620212330000|2021-05-05 10:58:50|23920.42|23882.42|23915|23877|23920.42|23882.42|23914.62|23876.62|10
1620212340000|2021-05-05 10:59:00|23915.11|23877.11|23917.94|23879.94|23918.81|23880.81|23915.11|23877.11|10
1620212350000|2021-05-05 10:59:10|23917.2|23879.2|23920.41|23882.41|23920.41|23882.41|23916.18|23878.18|10
1620212360000|2021-05-05 10:59:20|23920.29|23882.29|23921.37|23883.37|23921.37|23883.37|23918.29|23880.29|8
1620212370000|2021-05-05 10:59:30|23921.66|23883.66|23924.45|23886.45|23924.72|23886.72|23921.66|23883.66|9
1620212380000|2021-05-05 10:59:40|23925.24|23887.24|23932.94|23894.94|23932.94|23894.94|23925.24|23887.24|10
1620212390000|2021-05-05 10:59:50|23933.43|23895.43|23932.04|23894.04|23933.43|23895.43|23931.88|23893.88|9
1620212400000|2021-05-05 11:00:00|23932.5|23894.5|23940.41|23902.41|23940.41|23902.41|23932.5|23894.5|10
1620212410000|2021-05-05 11:00:10|23939.72|23901.72|23940.79|23902.79|23940.79|23902.79|23939.16|23901.16|10
1620212420000|2021-05-05 11:00:20|23941.13|23903.13|23946.36|23908.36|23946.36|23908.36|23941.13|23903.13|10
1620212430000|2021-05-05 11:00:30|23947.11|23909.11|23949.63|23911.63|23949.63|23911.63|23945.12|23907.12|10
1620212440000|2021-05-05 11:00:40|23948.65|23910.65|23944.97|23906.97|23948.91|23910.91|23944.97|23906.97|9
1620212450000|2021-05-05 11:00:50|23945.1|23907.1|23952.91|23914.91|23952.91|23914.91|23945.1|23907.1|10
1620212460000|2021-05-05 11:01:00|23952.48|23914.48|23951.17|23913.17|23952.48|23914.48|23949.75|23911.75|10
1620212470000|2021-05-05 11:01:10|23951.57|23913.57|23945.74|23907.74|23951.57|23913.57|23945.74|23907.74|10
1620212480000|2021-05-05 11:01:20|23946.15|23908.15|23940.26|23902.26|23946.15|23908.15|23940|23902|10
1620212490000|2021-05-05 11:01:30|23941.29|23903.29|23939.36|23901.36|23941.29|23903.29|23938.93|23900.93|10
1620212500000|2021-05-05 11:01:40|23939.06|23901.06|23932.24|23894.24|23939.06|23901.06|23932.13|23894.13|10
1620212510000|2021-05-05 11:01:50|23932.12|23894.12|23928.53|23890.53|23932.64|23894.64|23928.53|23890.53|10
1620212520000|2021-05-05 11:02:00|23929.6|23891.6|23929.36|23891.36|23930.18|23892.18|23929.22|23891.22|10
1620212530000|2021-05-05 11:02:10|23930.27|23892.27|23927.99|23889.99|23930.83|23892.83|23926.78|23888.78|10
1620212540000|2021-05-05 11:02:20|23927.87|23889.87|23923.73|23885.73|23928.95|23890.95|23923.73|23885.73|10
1620212550000|2021-05-05 11:02:30|23924.57|23886.57|23930.47|23892.47|23930.47|23892.47|23924.05|23886.05|10
1620212560000|2021-05-05 11:02:40|23931.94|23893.94|23933.88|23895.88|23934.9|23896.9|23931.94|23893.94|10
1620212570000|2021-05-05 11:02:50|23933.27|23895.27|23932.5|23894.5|23933.49|23895.49|23930.83|23892.83|9
1620212580000|2021-05-05 11:03:00|23933.14|23895.14|23929.15|23891.15|23933.77|23895.77|23929.15|23891.15|10
1620212590000|2021-05-05 11:03:10|23927.97|23889.97|23924.97|23886.97|23928.22|23890.22|23924.97|23886.97|9
1620212600000|2021-05-05 11:03:20|23923.15|23885.15|23922.66|23884.66|23924.06|23886.06|23922.66|23884.66|10
1620212610000|2021-05-05 11:03:30|23919.77|23881.77|23907.4|23869.4|23919.77|23881.77|23907.4|23869.4|10
1620212620000|2021-05-05 11:03:40|23907.2|23869.2|23909.91|23871.91|23910.85|23872.85|23907.05|23869.05|10
1620212630000|2021-05-05 11:03:50|23907.63|23869.63|23910.76|23872.76|23910.97|23872.97|23907.63|23869.63|10
1620212640000|2021-05-05 11:04:00|23910.25|23872.25|23911.48|23873.48|23911.48|23873.48|23908.63|23870.63|10
1620212650000|2021-05-05 11:04:10|23911.32|23873.32|23913.71|23875.71|23913.71|23875.71|23911.32|23873.32|10
1620212660000|2021-05-05 11:04:20|23913.51|23875.51|23912.56|23874.56|23914.75|23876.75|23912.56|23874.56|10
1620212670000|2021-05-05 11:04:30|23912.36|23874.36|23913.71|23875.71|23916.07|23878.07|23912.16|23874.16|9
1620212680000|2021-05-05 11:04:40|23913.37|23875.37|23910.84|23872.84|23913.37|23875.37|23910.41|23872.41|10
1620212690000|2021-05-05 11:04:50|23909.7|23871.7|23895.19|23857.19|23909.7|23871.7|23895.19|23857.19|10
1620212700000|2021-05-05 11:05:00|23894.71|23856.71|23895.05|23857.05|23895.05|23857.05|23893|23855|10
1620212710000|2021-05-05 11:05:10|23897.25|23859.25|23890.58|23852.58|23897.25|23859.25|23890.58|23852.58|10
1620212720000|2021-05-05 11:05:20|23880.59|23842.59|23892.66|23854.66|23892.81|23854.81|23880.59|23842.59|10
1620212730000|2021-05-05 11:05:30|23892.59|23854.59|23873.83|23835.83|23892.59|23854.59|23873.83|23835.83|10
1620212740000|2021-05-05 11:05:40|23868.1|23830.1|23860.12|23822.12|23868.1|23830.1|23860.12|23822.12|10
1620212750000|2021-05-05 11:05:50|23860.42|23822.42|23854.92|23816.92|23861.19|23823.19|23854.92|23816.92|10
1620212760000|2021-05-05 11:06:00|23855.86|23817.86|23849.26|23811.26|23855.94|23817.94|23849.26|23811.26|10
1620212770000|2021-05-05 11:06:10|23847.53|23809.53|23845.35|23807.35|23850.35|23812.35|23845.35|23807.35|10
1620212780000|2021-05-05 11:06:20|23841.3|23803.3|23844.88|23806.88|23845.16|23807.16|23840.98|23802.98|10
1620212790000|2021-05-05 11:06:30|23844.7|23806.7|23838.08|23800.08|23844.7|23806.7|23838.08|23800.08|10
1620212800000|2021-05-05 11:06:40|23838.35|23800.35|23829.84|23791.84|23838.35|23800.35|23829.84|23791.84|10
1620212810000|2021-05-05 11:06:50|23828.87|23790.87|23823.49|23785.49|23828.87|23790.87|23822.64|23784.64|10
1620212820000|2021-05-05 11:07:00|23822.86|23784.86|23825.05|23787.05|23825.05|23787.05|23822.86|23784.86|9
1620212830000|2021-05-05 11:07:10|23825.18|23787.18|23836.24|23798.24|23837.79|23799.79|23825.18|23787.18|10
1620212840000|2021-05-05 11:07:20|23835.8|23797.8|23842.11|23804.11|23842.12|23804.12|23835.8|23797.8|10
1620212850000|2021-05-05 11:07:30|23843.48|23805.48|23859.21|23821.21|23859.21|23821.21|23843.48|23805.48|10
1620212860000|2021-05-05 11:07:40|23862.35|23824.35|23863.12|23825.12|23865|23827|23862.35|23824.35|10
1620212870000|2021-05-05 11:07:50|23862.88|23824.88|23859.46|23821.46|23863.28|23825.28|23859.46|23821.46|10
1620212880000|2021-05-05 11:08:00|23859.11|23821.11|23857.54|23819.54|23860.88|23822.88|23857.54|23819.54|10
1620212890000|2021-05-05 11:08:10|23857.94|23819.94|23854.67|23816.67|23857.94|23819.94|23854.67|23816.67|10
1620212900000|2021-05-05 11:08:20|23854.69|23816.69|23841.25|23803.25|23854.69|23816.69|23841.25|23803.25|10
1620212910000|2021-05-05 11:08:30|23838.43|23800.43|23831.36|23793.36|23838.43|23800.43|23831.19|23793.19|10
1620212920000|2021-05-05 11:08:40|23831.2|23793.2|23832.7|23794.7|23832.7|23794.7|23830.8|23792.8|10
1620212930000|2021-05-05 11:08:50|23832.75|23794.75|23830.75|23792.75|23833.72|23795.72|23829.49|23791.49|10
1620212940000|2021-05-05 11:09:00|23830.99|23792.99|23838.51|23800.51|23838.51|23800.51|23830.81|23792.81|10
1620212950000|2021-05-05 11:09:10|23838.09|23800.09|23847.25|23809.25|23847.25|23809.25|23838.09|23800.09|10
1620212960000|2021-05-05 11:09:20|23849.33|23811.33|23853.12|23815.12|23853.12|23815.12|23849.33|23811.33|10
1620212970000|2021-05-05 11:09:30|23856.02|23818.02|23872.24|23834.24|23872.24|23834.24|23856.02|23818.02|10
1620212980000|2021-05-05 11:09:40|23872.46|23834.46|23885.88|23847.88|23885.88|23847.88|23872.46|23834.46|10
1620212990000|2021-05-05 11:09:50|23887|23849|23882.55|23844.55|23887.51|23849.51|23882.55|23844.55|10
1620213000000|2021-05-05 11:10:00|23880.88|23842.88|23879.74|23841.74|23881.31|23843.31|23879.55|23841.55|10
1620213010000|2021-05-05 11:10:10|23880.26|23842.26|23889.16|23851.16|23889.16|23851.16|23879.6|23841.6|10
1620213020000|2021-05-05 11:10:20|23891.32|23853.32|23902.89|23864.89|23902.89|23864.89|23891.32|23853.32|10
1620213030000|2021-05-05 11:10:30|23903.34|23865.34|23901.98|23863.98|23903.86|23865.86|23901.98|23863.98|10
1620213040000|2021-05-05 11:10:40|23903.29|23865.29|23906.38|23868.38|23906.47|23868.47|23903.29|23865.29|10
1620213050000|2021-05-05 11:10:50|23916.11|23878.11|23913.34|23875.34|23916.11|23878.11|23912.68|23874.68|10
1620213060000|2021-05-05 11:11:00|23914.27|23876.27|23915.62|23877.62|23915.62|23877.62|23913|23875|10
1620213070000|2021-05-05 11:11:10|23915.08|23877.08|23909.93|23871.93|23915.85|23877.85|23909.93|23871.93|10
1620213080000|2021-05-05 11:11:20|23908.76|23870.76|23907.79|23869.79|23909.43|23871.43|23907.79|23869.79|10
1620213090000|2021-05-05 11:11:30|23907.24|23869.24|23910.86|23872.86|23910.86|23872.86|23907.24|23869.24|10
1620213100000|2021-05-05 11:11:40|23910.41|23872.41|23907.32|23869.32|23910.5|23872.5|23907.32|23869.32|10
1620213110000|2021-05-05 11:11:50|23906.18|23868.18|23901.7|23863.7|23906.9|23868.9|23901.51|23863.51|10
1620213120000|2021-05-05 11:12:00|23902.68|23864.68|23897.13|23859.13|23903.65|23865.65|23897.13|23859.13|10
1620213130000|2021-05-05 11:12:10|23895.31|23857.31|23895.23|23857.23|23895.31|23857.31|23893.69|23855.69|10
1620213140000|2021-05-05 11:12:20|23895.45|23857.45|23892.53|23854.53|23895.45|23857.45|23891.75|23853.75|9
1620213150000|2021-05-05 11:12:30|23891.31|23853.31|23891.61|23853.61|23891.61|23853.61|23889.25|23851.25|10
1620213160000|2021-05-05 11:12:40|23892.14|23854.14|23890.15|23852.15|23892.16|23854.16|23889.65|23851.65|10
1620213170000|2021-05-05 11:12:50|23889.27|23851.27|23891.44|23853.44|23891.44|23853.44|23889.27|23851.27|10
1620213180000|2021-05-05 11:13:00|23891.4|23853.4|23893.1|23855.1|23894.27|23856.27|23891.4|23853.4|10
1620213190000|2021-05-05 11:13:10|23893.52|23855.52|23898.67|23860.67|23898.76|23860.76|23893.52|23855.52|10
1620213200000|2021-05-05 11:13:20|23898.78|23860.78|23894.43|23856.43|23899.76|23861.76|23894.43|23856.43|10
1620213210000|2021-05-05 11:13:30|23892.52|23854.52|23886.74|23848.74|23892.52|23854.52|23886.74|23848.74|10
1620213220000|2021-05-05 11:13:40|23886.49|23848.49|23872.25|23834.25|23886.49|23848.49|23872.25|23834.25|10
1620213230000|2021-05-05 11:13:50|23872.42|23834.42|23870.98|23832.98|23872.49|23834.49|23870.61|23832.61|10
1620213240000|2021-05-05 11:14:00|23872.06|23834.06|23873.64|23835.64|23875.23|23837.23|23871.4|23833.4|10
1620213250000|2021-05-05 11:14:10|23873.35|23835.35|23874.82|23836.82|23875.82|23837.82|23873.35|23835.35|10
1620213260000|2021-05-05 11:14:20|23874.92|23836.92|23878.79|23840.79|23878.79|23840.79|23874.92|23836.92|10
1620213270000|2021-05-05 11:14:30|23878.84|23840.84|23878.53|23840.53|23879.23|23841.23|23878.4|23840.4|10
1620213280000|2021-05-05 11:14:40|23878.49|23840.49|23879.56|23841.56|23879.57|23841.57|23878.31|23840.31|9
1620213290000|2021-05-05 11:14:50|23880.05|23842.05|23883.79|23845.79|23883.79|23845.79|23880.05|23842.05|10
1620213300000|2021-05-05 11:15:00|23884.38|23846.38|23882.37|23844.37|23885.4|23847.4|23881.67|23843.67|10
1620213310000|2021-05-05 11:15:10|23882.35|23844.35|23875.96|23837.96|23882.35|23844.35|23875.59|23837.59|10
1620213320000|2021-05-05 11:15:20|23876.93|23838.93|23878.71|23840.71|23879.83|23841.83|23876.93|23838.93|10
1620213330000|2021-05-05 11:15:30|23877.91|23839.91|23870.06|23832.06|23877.91|23839.91|23870.06|23832.06|10
1620213340000|2021-05-05 11:15:40|23869.66|23831.66|23867.61|23829.61|23869.93|23831.93|23867.11|23829.11|10
1620213350000|2021-05-05 11:15:50|23864.76|23826.76|23848|23810|23864.76|23826.76|23847.45|23809.45|10
1620213360000|2021-05-05 11:16:00|23846.04|23808.04|23843.28|23805.28|23846.04|23808.04|23842.37|23804.37|10
1620213370000|2021-05-05 11:16:10|23844.82|23806.82|23845.39|23807.39|23845.39|23807.39|23843.31|23805.31|10
1620213380000|2021-05-05 11:16:20|23845.17|23807.17|23839.57|23801.57|23847.96|23809.96|23839.57|23801.57|10
1620213390000|2021-05-05 11:16:30|23840.66|23802.66|23848.22|23810.22|23848.22|23810.22|23840.66|23802.66|10
1620213400000|2021-05-05 11:16:40|23849.59|23811.59|23854.68|23816.68|23854.68|23816.68|23849.59|23811.59|10
1620213410000|2021-05-05 11:16:50|23854.27|23816.27|23857.42|23819.42|23857.7|23819.7|23854.12|23816.12|10
1620213420000|2021-05-05 11:17:00|23856.91|23818.91|23868.96|23830.96|23868.96|23830.96|23856.91|23818.91|10
1620213430000|2021-05-05 11:17:10|23871.12|23833.12|23887.4|23849.4|23887.4|23849.4|23871.12|23833.12|10
1620213440000|2021-05-05 11:17:20|23888.19|23850.19|23894.72|23856.72|23895.01|23857.01|23888.19|23850.19|10
1620213450000|2021-05-05 11:17:30|23895.25|23857.25|23900.36|23862.36|23900.36|23862.36|23895|23857|10
1620213460000|2021-05-05 11:17:40|23900.65|23862.65|23907.52|23869.52|23908.25|23870.25|23900.65|23862.65|10
1620213470000|2021-05-05 11:17:50|23907.11|23869.11|23910.48|23872.48|23910.48|23872.48|23906.85|23868.85|10
1620213480000|2021-05-05 11:18:00|23910.2|23872.2|23912.87|23874.87|23912.87|23874.87|23909.04|23871.04|10
1620213490000|2021-05-05 11:18:10|23912.72|23874.72|23913.8|23875.8|23915.42|23877.42|23912.72|23874.72|10
1620213500000|2021-05-05 11:18:20|23913.75|23875.75|23915.15|23877.15|23915.71|23877.71|23913.06|23875.06|10
1620213510000|2021-05-05 11:18:30|23916.05|23878.05|23918.58|23880.58|23919.12|23881.12|23916.05|23878.05|10
1620213520000|2021-05-05 11:18:40|23917.54|23879.54|23914.02|23876.02|23917.54|23879.54|23913.76|23875.76|10
1620213530000|2021-05-05 11:18:50|23913.43|23875.43|23911.58|23873.58|23913.43|23875.43|23910.08|23872.08|10
1620213540000|2021-05-05 11:19:00|23912.19|23874.19|23912.22|23874.22|23912.6|23874.6|23910.49|23872.49|10
1620213550000|2021-05-05 11:19:10|23912.31|23874.31|23912.04|23874.04|23912.31|23874.31|23910.31|23872.31|9
1620213560000|2021-05-05 11:19:20|23911.63|23873.63|23909.49|23871.49|23913.32|23875.32|23909.49|23871.49|10
1620213570000|2021-05-05 11:19:30|23909.07|23871.07|23910.89|23872.89|23910.89|23872.89|23908.05|23870.05|10
1620213580000|2021-05-05 11:19:40|23910.16|23872.16|23909.4|23871.4|23911.24|23873.24|23909.4|23871.4|10
1620213590000|2021-05-05 11:19:50|23908.49|23870.49|23910.73|23872.73|23910.96|23872.96|23908|23870|10
1620213600000|2021-05-05 11:20:00|23911.17|23873.17|23910.46|23872.46|23911.17|23873.17|23909.41|23871.41|9
1620213610000|2021-05-05 11:20:10|23910.9|23872.9|23911.69|23873.69|23913.94|23875.94|23908.27|23870.27|10
1620213620000|2021-05-05 11:20:20|23910.95|23872.95|23912.61|23874.61|23912.83|23874.83|23910.65|23872.65|10
1620213630000|2021-05-05 11:20:30|23912.1|23874.1|23910.4|23872.4|23912.64|23874.64|23910.4|23872.4|10
1620213640000|2021-05-05 11:20:40|23910.19|23872.19|23910.71|23872.71|23911.2|23873.2|23909.94|23871.94|10
1620213650000|2021-05-05 11:20:50|23909.58|23871.58|23902.49|23864.49|23909.99|23871.99|23902.49|23864.49|9
1620213660000|2021-05-05 11:21:00|23901.36|23863.36|23900.51|23862.51|23902.4|23864.4|23900.35|23862.35|10
1620213670000|2021-05-05 11:21:10|23899.52|23861.52|23893.87|23855.87|23899.52|23861.52|23893.87|23855.87|10
1620213680000|2021-05-05 11:21:20|23894.02|23856.02|23896.69|23858.69|23897.02|23859.02|23894.02|23856.02|10
1620213690000|2021-05-05 11:21:30|23897.34|23859.34|23893.56|23855.56|23898.52|23860.52|23893.56|23855.56|10
1620213700000|2021-05-05 11:21:40|23893.1|23855.1|23894.74|23856.74|23894.74|23856.74|23891.86|23853.86|10
1620213710000|2021-05-05 11:21:50|23893.62|23855.62|23892.47|23854.47|23893.68|23855.68|23892.11|23854.11|10
1620213720000|2021-05-05 11:22:00|23890.99|23852.99|23890.91|23852.91|23892.2|23854.2|23890.41|23852.41|10
1620213730000|2021-05-05 11:22:10|23890.92|23852.92|23890.4|23852.4|23893.82|23855.82|23890.4|23852.4|10
1620213740000|2021-05-05 11:22:20|23889.49|23851.49|23888.54|23850.54|23889.67|23851.67|23887.72|23849.72|10
1620213750000|2021-05-05 11:22:30|23888.38|23850.38|23882.03|23844.03|23888.78|23850.78|23882.03|23844.03|10
1620213760000|2021-05-05 11:22:40|23882.96|23844.96|23881.61|23843.61|23883.11|23845.11|23880.7|23842.7|10
1620213770000|2021-05-05 11:22:50|23880.22|23842.22|23874.67|23836.67|23880.22|23842.22|23874.67|23836.67|10
1620213780000|2021-05-05 11:23:00|23868.85|23830.85|23845.11|23807.11|23868.85|23830.85|23845.11|23807.11|10
1620213790000|2021-05-05 11:23:10|23845.63|23807.63|23850.14|23812.14|23850.3|23812.3|23838.17|23800.17|10
1620213800000|2021-05-05 11:23:20|23849.4|23811.4|23842.64|23804.64|23849.4|23811.4|23842.19|23804.19|10
1620213810000|2021-05-05 11:23:30|23840|23802|23822.77|23784.77|23840|23802|23822.77|23784.77|10
1620213820000|2021-05-05 11:23:40|23819.52|23781.52|23814.82|23776.82|23819.69|23781.69|23814.82|23776.82|10
1620213830000|2021-05-05 11:23:50|23814.49|23776.49|23818.46|23780.46|23818.46|23780.46|23814.4|23776.4|10
1620213840000|2021-05-05 11:24:00|23817.74|23779.74|23822.39|23784.39|23822.39|23784.39|23817.74|23779.74|10
1620213850000|2021-05-05 11:24:10|23825.16|23787.16|23826.03|23788.03|23827.38|23789.38|23825.16|23787.16|10
1620213860000|2021-05-05 11:24:20|23826.32|23788.32|23826.56|23788.56|23829.2|23791.2|23826.28|23788.28|10
1620213870000|2021-05-05 11:24:30|23825.19|23787.19|23834.07|23796.07|23834.07|23796.07|23825.19|23787.19|10
1620213880000|2021-05-05 11:24:40|23834.11|23796.11|23837.61|23799.61|23839.05|23801.05|23834.11|23796.11|10
1620213890000|2021-05-05 11:24:50|23837.11|23799.11|23840.93|23802.93|23840.93|23802.93|23837.11|23799.11|10
1620213900000|2021-05-05 11:25:00|23840.54|23802.54|23842.82|23804.82|23842.82|23804.82|23840.54|23802.54|10
1620213910000|2021-05-05 11:25:10|23841.8|23803.8|23852.75|23814.75|23852.75|23814.75|23841.8|23803.8|10
1620213920000|2021-05-05 11:25:20|23852.23|23814.23|23856.07|23818.07|23856.87|23818.87|23852.23|23814.23|10
1620213930000|2021-05-05 11:25:30|23857.31|23819.31|23871.28|23833.28|23871.28|23833.28|23857.31|23819.31|10
1620213940000|2021-05-05 11:25:40|23872.83|23834.83|23878.39|23840.39|23878.39|23840.39|23872.83|23834.83|10
1620213950000|2021-05-05 11:25:50|23878.88|23840.88|23881.24|23843.24|23881.7|23843.7|23878.29|23840.29|10
1620213960000|2021-05-05 11:26:00|23881.83|23843.83|23878.3|23840.3|23882.37|23844.37|23878.3|23840.3|10
1620213970000|2021-05-05 11:26:10|23877.14|23839.14|23869.01|23831.01|23877.14|23839.14|23869.01|23831.01|10
1620213980000|2021-05-05 11:26:20|23868.88|23830.88|23868.04|23830.04|23868.92|23830.92|23867.37|23829.37|10
1620213990000|2021-05-05 11:26:30|23868.46|23830.46|23870.04|23832.04|23871.5|23833.5|23868.46|23830.46|10
1620214000000|2021-05-05 11:26:40|23870.32|23832.32|23868|23830|23870.32|23832.32|23866.86|23828.86|10
1620214010000|2021-05-05 11:26:50|23869.2|23831.2|23867.68|23829.68|23869.2|23831.2|23864.61|23826.61|10
1620214020000|2021-05-05 11:27:00|23867.13|23829.13|23863.33|23825.33|23867.13|23829.13|23862.8|23824.8|10
1620214030000|2021-05-05 11:27:10|23862.99|23824.99|23860.99|23822.99|23863.65|23825.65|23860.99|23822.99|10
1620214040000|2021-05-05 11:27:20|23861.12|23823.12|23858.99|23820.99|23862.15|23824.15|23858.99|23820.99|10
1620214050000|2021-05-05 11:27:30|23859.45|23821.45|23860.25|23822.25|23862.8|23824.8|23859.45|23821.45|10
1620214060000|2021-05-05 11:27:40|23860.58|23822.58|23861.47|23823.47|23861.47|23823.47|23859.28|23821.28|10
1620214070000|2021-05-05 11:27:50|23861.87|23823.87|23865.93|23827.93|23865.93|23827.93|23861.87|23823.87|10
1620214080000|2021-05-05 11:28:00|23864.92|23826.92|23870.04|23832.04|23870.04|23832.04|23864.41|23826.41|10
1620214090000|2021-05-05 11:28:10|23869.38|23831.38|23870.29|23832.29|23871.14|23833.14|23868.59|23830.59|10
1620214100000|2021-05-05 11:28:20|23870.17|23832.17|23867.22|23829.22|23870.17|23832.17|23865.62|23827.62|10
1620214110000|2021-05-05 11:28:30|23866.75|23828.75|23864.34|23826.34|23866.75|23828.75|23863.73|23825.73|10
1620214120000|2021-05-05 11:28:40|23863.14|23825.14|23863.41|23825.41|23863.56|23825.56|23862.51|23824.51|10
1620214130000|2021-05-05 11:28:50|23863.38|23825.38|23864.23|23826.23|23864.84|23826.84|23863.34|23825.34|10
1620214140000|2021-05-05 11:29:00|23865.11|23827.11|23867.79|23829.79|23867.79|23829.79|23864.74|23826.74|10
1620214150000|2021-05-05 11:29:10|23867.02|23829.02|23870.82|23832.82|23870.82|23832.82|23867.02|23829.02|10
1620214160000|2021-05-05 11:29:20|23872.9|23834.9|23874.94|23836.94|23877.96|23839.96|23872.9|23834.9|10
1620214170000|2021-05-05 11:29:30|23874.36|23836.36|23868.98|23830.98|23874.49|23836.49|23868.72|23830.72|10
1620214180000|2021-05-05 11:29:40|23869.64|23831.64|23863.66|23825.66|23869.64|23831.64|23863.66|23825.66|10
1620214190000|2021-05-05 11:29:50|23864.54|23826.54|23843.09|23805.09|23864.54|23826.54|23843.09|23805.09|10
1620214200000|2021-05-05 11:30:00|23844.05|23806.05|23819.31|23781.31|23844.05|23806.05|23819.02|23781.02|10
1620214210000|2021-05-05 11:30:10|23818.95|23780.95|23817.49|23779.49|23818.95|23780.95|23812.79|23774.79|10
1620214220000|2021-05-05 11:30:20|23818.67|23780.67|23832.32|23794.32|23832.32|23794.32|23818.67|23780.67|10
1620214230000|2021-05-05 11:30:30|23832.59|23794.59|23839.84|23801.84|23839.84|23801.84|23832.2|23794.2|10
1620214240000|2021-05-05 11:30:40|23839.68|23801.68|23851.89|23813.89|23851.89|23813.89|23839.16|23801.16|10
1620214250000|2021-05-05 11:30:50|23852.06|23814.06|23872.52|23834.52|23872.52|23834.52|23852.06|23814.06|10
1620214260000|2021-05-05 11:31:00|23873.5|23835.5|23888.31|23850.31|23889.41|23851.41|23873.5|23835.5|10
1620214270000|2021-05-05 11:31:10|23889.43|23851.43|23893.37|23855.37|23893.37|23855.37|23889.43|23851.43|10
1620214280000|2021-05-05 11:31:20|23895.79|23857.79|23899.7|23861.7|23899.7|23861.7|23895.79|23857.79|10
1620214290000|2021-05-05 11:31:30|23899.75|23861.75|23886.42|23848.42|23899.75|23861.75|23886.42|23848.42|10
1620214300000|2021-05-05 11:31:40|23886.63|23848.63|23882.11|23844.11|23886.63|23848.63|23880.55|23842.55|10
1620214310000|2021-05-05 11:31:50|23881.88|23843.88|23878.35|23840.35|23881.88|23843.88|23878.14|23840.14|10
1620214320000|2021-05-05 11:32:00|23877.67|23839.67|23872.61|23834.61|23877.73|23839.73|23872.61|23834.61|10
1620214330000|2021-05-05 11:32:10|23872.03|23834.03|23878.24|23840.24|23878.24|23840.24|23872.03|23834.03|10
1620214340000|2021-05-05 11:32:20|23877.59|23839.59|23878.99|23840.99|23880.46|23842.46|23876.56|23838.56|10
1620214350000|2021-05-05 11:32:30|23879.69|23841.69|23875.19|23837.19|23879.69|23841.69|23874.42|23836.42|10
1620214360000|2021-05-05 11:32:40|23875.55|23837.55|23869.47|23831.47|23875.79|23837.79|23869.47|23831.47|10
1620214370000|2021-05-05 11:32:50|23868.48|23830.48|23865.85|23827.85|23868.48|23830.48|23865.11|23827.11|10
1620214380000|2021-05-05 11:33:00|23866.45|23828.45|23868.61|23830.61|23868.61|23830.61|23866.22|23828.22|10
1620214390000|2021-05-05 11:33:10|23869.72|23831.72|23876.52|23838.52|23877.04|23839.04|23869.72|23831.72|10
1620214400000|2021-05-05 11:33:20|23876.47|23838.47|23880.45|23842.45|23880.45|23842.45|23876.47|23838.47|10
1620214410000|2021-05-05 11:33:30|23881.59|23843.59|23884.21|23846.21|23884.21|23846.21|23881.59|23843.59|10
1620214420000|2021-05-05 11:33:40|23886.09|23848.09|23883.38|23845.38|23886.29|23848.29|23882.63|23844.63|10
1620214430000|2021-05-05 11:33:50|23883.9|23845.9|23876.69|23838.69|23884.01|23846.01|23876.69|23838.69|10
1620214440000|2021-05-05 11:34:00|23876.3|23838.3|23872.74|23834.74|23876.3|23838.3|23872.74|23834.74|10
1620214450000|2021-05-05 11:34:10|23873.2|23835.2|23875.67|23837.67|23875.67|23837.67|23873.2|23835.2|10
1620214460000|2021-05-05 11:34:20|23875.57|23837.57|23872.95|23834.95|23876.4|23838.4|23872.95|23834.95|10
1620214470000|2021-05-05 11:34:30|23871.75|23833.75|23870.08|23832.08|23871.75|23833.75|23865.88|23827.88|10
1620214480000|2021-05-05 11:34:40|23869.9|23831.9|23872.66|23834.66|23872.66|23834.66|23869.9|23831.9|10
1620214490000|2021-05-05 11:34:50|23873.55|23835.55|23874.46|23836.46|23874.91|23836.91|23872.8|23834.8|10
1620214500000|2021-05-05 11:35:00|23875.03|23837.03|23874.98|23836.98|23875.12|23837.12|23873.63|23835.63|10
1620214510000|2021-05-05 11:35:10|23875.48|23837.48|23871.37|23833.37|23875.48|23837.48|23871.37|23833.37|9
1620214520000|2021-05-05 11:35:20|23871.44|23833.44|23864.42|23826.42|23871.44|23833.44|23864.42|23826.42|10
1620214530000|2021-05-05 11:35:30|23864.15|23826.15|23863.15|23825.15|23864.15|23826.15|23862.86|23824.86|9
1620214540000|2021-05-05 11:35:40|23863.2|23825.2|23868.54|23830.54|23868.54|23830.54|23863.2|23825.2|9
1620214550000|2021-05-05 11:35:50|23868.87|23830.87|23873.26|23835.26|23873.26|23835.26|23868.87|23830.87|10
1620214560000|2021-05-05 11:36:00|23873.34|23835.34|23872.45|23834.45|23873.34|23835.34|23871.61|23833.61|10
1620214570000|2021-05-05 11:36:10|23872.51|23834.51|23872.52|23834.52|23873.99|23835.99|23872.51|23834.51|10
1620214580000|2021-05-05 11:36:20|23872.19|23834.19|23874.14|23836.14|23874.42|23836.42|23872.19|23834.19|10
1620214590000|2021-05-05 11:36:30|23873.9|23835.9|23873.05|23835.05|23874.12|23836.12|23873.05|23835.05|10
1620214600000|2021-05-05 11:36:40|23873.46|23835.46|23871.12|23833.12|23873.46|23835.46|23870.88|23832.88|10
1620214610000|2021-05-05 11:36:50|23871.42|23833.42|23870.09|23832.09|23871.42|23833.42|23869.6|23831.6|10
1620214620000|2021-05-05 11:37:00|23869.54|23831.54|23862.46|23824.46|23870.35|23832.35|23862.46|23824.46|10
1620214630000|2021-05-05 11:37:10|23861.31|23823.31|23861.88|23823.88|23862.59|23824.59|23860.18|23822.18|9
1620214640000|2021-05-05 11:37:20|23861.76|23823.76|23869.66|23831.66|23869.66|23831.66|23861.76|23823.76|10
1620214650000|2021-05-05 11:37:30|23869.37|23831.37|23869.99|23831.99|23871.45|23833.45|23869.19|23831.19|10
1620214660000|2021-05-05 11:37:40|23870.54|23832.54|23870.93|23832.93|23870.93|23832.93|23869.27|23831.27|10
1620214670000|2021-05-05 11:37:50|23870.88|23832.88|23869.6|23831.6|23870.96|23832.96|23868.88|23830.88|10
1620214680000|2021-05-05 11:38:00|23869.58|23831.58|23871.14|23833.14|23871.26|23833.26|23869.58|23831.58|10
1620214690000|2021-05-05 11:38:10|23870.57|23832.57|23869.27|23831.27|23872.64|23834.64|23869.27|23831.27|10
1620214700000|2021-05-05 11:38:20|23869.28|23831.28|23865.41|23827.41|23869.47|23831.47|23865.41|23827.41|10
1620214710000|2021-05-05 11:38:30|23865.59|23827.59|23855.93|23817.93|23865.59|23827.59|23855.93|23817.93|10
1620214720000|2021-05-05 11:38:40|23856.96|23818.96|23850.7|23812.7|23856.96|23818.96|23850.7|23812.7|10
1620214730000|2021-05-05 11:38:50|23850.57|23812.57|23841.89|23803.89|23850.57|23812.57|23841.89|23803.89|10
1620214740000|2021-05-05 11:39:00|23841.91|23803.91|23831.78|23793.78|23841.91|23803.91|23831.57|23793.57|10
1620214750000|2021-05-05 11:39:10|23829.24|23791.24|23826.73|23788.73|23829.24|23791.24|23826.19|23788.19|10
1620214760000|2021-05-05 11:39:20|23826.68|23788.68|23826.47|23788.47|23827.76|23789.76|23826.47|23788.47|10
1620214770000|2021-05-05 11:39:30|23825.72|23787.72|23826.05|23788.05|23826.58|23788.58|23825.32|23787.32|10
1620214780000|2021-05-05 11:39:40|23825.88|23787.88|23822.06|23784.06|23826.21|23788.21|23822.06|23784.06|10
1620214790000|2021-05-05 11:39:50|23821.63|23783.63|23817.99|23779.99|23821.63|23783.63|23817.99|23779.99|10
1620214800000|2021-05-05 11:40:00|23817.81|23779.81|23816.86|23778.86|23818.03|23780.03|23816.33|23778.33|10
1620214810000|2021-05-05 11:40:10|23816.73|23778.73|23821.33|23783.33|23821.33|23783.33|23816.73|23778.73|10
1620214820000|2021-05-05 11:40:20|23821.65|23783.65|23824.82|23786.82|23824.82|23786.82|23821.05|23783.05|10
1620214830000|2021-05-05 11:40:30|23826.52|23788.52|23827.62|23789.62|23828.99|23790.99|23826.52|23788.52|9
1620214840000|2021-05-05 11:40:40|23827.08|23789.08|23827.85|23789.85|23828.14|23790.14|23826.43|23788.43|10
1620214850000|2021-05-05 11:40:50|23828.96|23790.96|23828.14|23790.14|23830.42|23792.42|23827.4|23789.4|10
1620214860000|2021-05-05 11:41:00|23827.67|23789.67|23832.78|23794.78|23832.78|23794.78|23827.55|23789.55|10
1620214870000|2021-05-05 11:41:10|23832.96|23794.96|23834.58|23796.58|23834.58|23796.58|23831.93|23793.93|10
1620214880000|2021-05-05 11:41:20|23834.55|23796.55|23834.27|23796.27|23834.55|23796.55|23832.73|23794.73|10
1620214890000|2021-05-05 11:41:30|23834.11|23796.11|23836.07|23798.07|23836.8|23798.8|23834.11|23796.11|10
1620214900000|2021-05-05 11:41:40|23836.32|23798.32|23839.21|23801.21|23839.85|23801.85|23836.32|23798.32|10
1620214910000|2021-05-05 11:41:50|23839.31|23801.31|23845.63|23807.63|23845.7|23807.7|23839.31|23801.31|10
1620214920000|2021-05-05 11:42:00|23845.87|23807.87|23843.57|23805.57|23845.87|23807.87|23843.25|23805.25|10
1620214930000|2021-05-05 11:42:10|23843.46|23805.46|23841.6|23803.6|23843.54|23805.54|23841.59|23803.59|9
1620214940000|2021-05-05 11:42:20|23841.57|23803.57|23842.81|23804.81|23846.75|23808.75|23840.19|23802.19|10
1620214950000|2021-05-05 11:42:30|23843.02|23805.02|23839.13|23801.13|23843.46|23805.46|23839.13|23801.13|10
1620214960000|2021-05-05 11:42:40|23837.48|23799.48|23830.39|23792.39|23837.48|23799.48|23830.39|23792.39|10
1620214970000|2021-05-05 11:42:50|23830.19|23792.19|23825.53|23787.53|23830.58|23792.58|23825.53|23787.53|10
1620214980000|2021-05-05 11:43:00|23825.73|23787.73|23822.7|23784.7|23825.73|23787.73|23821.69|23783.69|10
1620214990000|2021-05-05 11:43:10|23822.47|23784.47|23824.71|23786.71|23824.71|23786.71|23821.71|23783.71|10
1620215000000|2021-05-05 11:43:20|23824.52|23786.52|23835.47|23797.47|23835.47|23797.47|23824.52|23786.52|10
1620215010000|2021-05-05 11:43:30|23835.46|23797.46|23838.43|23800.43|23839.19|23801.19|23835.46|23797.46|10
1620215020000|2021-05-05 11:43:40|23837.71|23799.71|23844.45|23806.45|23844.45|23806.45|23837.31|23799.31|10
1620215030000|2021-05-05 11:43:50|23844.37|23806.37|23844.81|23806.81|23846.62|23808.62|23844.37|23806.37|10
1620215040000|2021-05-05 11:44:00|23845.54|23807.54|23843.31|23805.31|23846.1|23808.1|23843.31|23805.31|10
1620215050000|2021-05-05 11:44:10|23843.21|23805.21|23843.64|23805.64|23843.93|23805.93|23842.35|23804.35|10
1620215060000|2021-05-05 11:44:20|23842.96|23804.96|23847.04|23809.04|23847.04|23809.04|23842.96|23804.96|10
1620215070000|2021-05-05 11:44:30|23847.51|23809.51|23845.13|23807.13|23847.88|23809.88|23844.43|23806.43|10
1620215080000|2021-05-05 11:44:40|23843.11|23805.11|23841.83|23803.83|23843.18|23805.18|23839.96|23801.96|10
1620215090000|2021-05-05 11:44:50|23842.48|23804.48|23841.93|23803.93|23842.55|23804.55|23840.62|23802.62|10
1620215100000|2021-05-05 11:45:00|23841.86|23803.86|23841.1|23803.1|23843.99|23805.99|23841.1|23803.1|10
1620215110000|2021-05-05 11:45:10|23838.46|23800.46|23837.75|23799.75|23838.46|23800.46|23836.68|23798.68|10
1620215120000|2021-05-05 11:45:20|23838.39|23800.39|23833.98|23795.98|23838.39|23800.39|23833.98|23795.98|10
1620215130000|2021-05-05 11:45:30|23834.02|23796.02|23832.74|23794.74|23835.07|23797.07|23832.74|23794.74|10
1620215140000|2021-05-05 11:45:40|23832.69|23794.69|23830.51|23792.51|23832.72|23794.72|23830.51|23792.51|10
1620215150000|2021-05-05 11:45:50|23830.14|23792.14|23832.23|23794.23|23832.23|23794.23|23829.78|23791.78|10
1620215160000|2021-05-05 11:46:00|23830.79|23792.79|23835.69|23797.69|23835.91|23797.91|23830.78|23792.78|10
1620215170000|2021-05-05 11:46:10|23835.76|23797.76|23836.2|23798.2|23837|23799|23835.76|23797.76|10
1620215180000|2021-05-05 11:46:20|23836.93|23798.93|23837.04|23799.04|23837.27|23799.27|23835.78|23797.78|10
1620215190000|2021-05-05 11:46:30|23837.95|23799.95|23840.98|23802.98|23840.98|23802.98|23837.95|23799.95|10
1620215200000|2021-05-05 11:46:40|23841.25|23803.25|23840.88|23802.88|23843.1|23805.1|23840.88|23802.88|10
1620215210000|2021-05-05 11:46:50|23840.22|23802.22|23838.97|23800.97|23840.22|23802.22|23838.6|23800.6|10
1620215220000|2021-05-05 11:47:00|23838.95|23800.95|23838.06|23800.06|23839.1|23801.1|23835.58|23797.58|10
1620215230000|2021-05-05 11:47:10|23838.2|23800.2|23847.86|23809.86|23847.86|23809.86|23838.2|23800.2|10
1620215240000|2021-05-05 11:47:20|23848.36|23810.36|23853.05|23815.05|23854.02|23816.02|23848.36|23810.36|10
1620215250000|2021-05-05 11:47:30|23853.37|23815.37|23856.86|23818.86|23856.86|23818.86|23853.37|23815.37|10
1620215260000|2021-05-05 11:47:40|23857.98|23819.98|23856.93|23818.93|23860.63|23822.63|23856.93|23818.93|10
1620215270000|2021-05-05 11:47:50|23855.4|23817.4|23852.03|23814.03|23855.4|23817.4|23851.02|23813.02|10
1620215280000|2021-05-05 11:48:00|23851.88|23813.88|23850.16|23812.16|23853.74|23815.74|23850.16|23812.16|10
1620215290000|2021-05-05 11:48:10|23849.31|23811.31|23851.25|23813.25|23851.25|23813.25|23848.88|23810.88|10
1620215300000|2021-05-05 11:48:20|23852.53|23814.53|23855.61|23817.61|23855.61|23817.61|23852.53|23814.53|10
1620215310000|2021-05-05 11:48:30|23856.22|23818.22|23852.85|23814.85|23856.71|23818.71|23851.28|23813.28|10
1620215320000|2021-05-05 11:48:40|23854.94|23816.94|23853.73|23815.73|23856.09|23818.09|23853.73|23815.73|10
1620215330000|2021-05-05 11:48:50|23854.78|23816.78|23852.27|23814.27|23857.72|23819.72|23852.27|23814.27|10
1620215340000|2021-05-05 11:49:00|23849.68|23811.68|23846.59|23808.59|23849.68|23811.68|23846.59|23808.59|10
1620215350000|2021-05-05 11:49:10|23846.74|23808.74|23844.85|23806.85|23847.84|23809.84|23844.85|23806.85|10
1620215360000|2021-05-05 11:49:20|23846.49|23808.49|23836.36|23798.36|23846.49|23808.49|23836.13|23798.13|10
1620215370000|2021-05-05 11:49:30|23834.53|23796.53|23826.3|23788.3|23834.53|23796.53|23826.3|23788.3|10
1620215380000|2021-05-05 11:49:40|23824.74|23786.74|23827.95|23789.95|23827.95|23789.95|23821.54|23783.54|10
1620215390000|2021-05-05 11:49:50|23829.58|23791.58|23824.51|23786.51|23831.45|23793.45|23824.4|23786.4|10
1620215400000|2021-05-05 11:50:00|23822.92|23784.92|23830.66|23792.66|23830.66|23792.66|23822.92|23784.92|10
1620215410000|2021-05-05 11:50:10|23832.79|23794.79|23841.53|23803.53|23841.53|23803.53|23832.79|23794.79|10
1620215420000|2021-05-05 11:50:20|23842.08|23804.08|23853.01|23815.01|23853.01|23815.01|23842.08|23804.08|10
1620215430000|2021-05-05 11:50:30|23853.57|23815.57|23859.42|23821.42|23859.42|23821.42|23853.57|23815.57|10
1620215440000|2021-05-05 11:50:40|23861.09|23823.09|23865.25|23827.25|23866.5|23828.5|23861.09|23823.09|9
1620215450000|2021-05-05 11:50:50|23866.83|23828.83|23876.96|23838.96|23876.96|23838.96|23866.83|23828.83|10
1620215460000|2021-05-05 11:51:00|23876.49|23838.49|23877.46|23839.46|23880.8|23842.8|23875.97|23837.97|10
1620215470000|2021-05-05 11:51:10|23877.23|23839.23|23883.22|23845.22|23884.11|23846.11|23877.23|23839.23|10
1620215480000|2021-05-05 11:51:20|23882.66|23844.66|23885.07|23847.07|23885.07|23847.07|23881.53|23843.53|10
1620215490000|2021-05-05 11:51:30|23884.81|23846.81|23881.36|23843.36|23884.81|23846.81|23879.99|23841.99|10
1620215500000|2021-05-05 11:51:40|23880.93|23842.93|23865.5|23827.5|23880.93|23842.93|23865.5|23827.5|10
1620215510000|2021-05-05 11:51:50|23864.19|23826.19|23853.13|23815.13|23864.19|23826.19|23853.13|23815.13|10
1620215520000|2021-05-05 11:52:00|23851.86|23813.86|23860.43|23822.43|23860.43|23822.43|23851.86|23813.86|10
1620215530000|2021-05-05 11:52:10|23861.06|23823.06|23841.42|23803.42|23861.06|23823.06|23841.42|23803.42|10
1620215540000|2021-05-05 11:52:20|23840.15|23802.15|23831.95|23793.95|23840.15|23802.15|23831.95|23793.95|10
1620215550000|2021-05-05 11:52:30|23830.7|23792.7|23825.93|23787.93|23830.7|23792.7|23825.93|23787.93|10
1620215560000|2021-05-05 11:52:40|23828.13|23790.13|23830.73|23792.73|23834.3|23796.3|23828.13|23790.13|10
1620215570000|2021-05-05 11:52:50|23829.35|23791.35|23817.04|23779.04|23829.35|23791.35|23817.04|23779.04|9
1620215580000|2021-05-05 11:53:00|23816.56|23778.56|23810.77|23772.77|23817.77|23779.77|23810.77|23772.77|10
1620215590000|2021-05-05 11:53:10|23810.87|23772.87|23785.03|23747.03|23810.87|23772.87|23785.03|23747.03|10
1620215600000|2021-05-05 11:53:20|23779.83|23741.83|23760.52|23722.52|23779.83|23741.83|23760.52|23722.52|10
1620215610000|2021-05-05 11:53:30|23758.41|23720.41|23753.65|23715.65|23758.41|23720.41|23750.9|23712.9|10
1620215620000|2021-05-05 11:53:40|23755.55|23717.55|23772.19|23734.19|23772.19|23734.19|23755.55|23717.55|10
1620215630000|2021-05-05 11:53:50|23774.21|23736.21|23785.39|23747.39|23785.39|23747.39|23774.21|23736.21|10
1620215640000|2021-05-05 11:54:00|23784.61|23746.61|23780.16|23742.16|23787.87|23749.87|23780.16|23742.16|10
1620215650000|2021-05-05 11:54:10|23779.57|23741.57|23772.07|23734.07|23779.57|23741.57|23772.07|23734.07|10
1620215660000|2021-05-05 11:54:20|23772.14|23734.14|23777.16|23739.16|23777.16|23739.16|23772.14|23734.14|10
1620215670000|2021-05-05 11:54:30|23777.06|23739.06|23778.14|23740.14|23778.14|23740.14|23773.96|23735.96|10
1620215680000|2021-05-05 11:54:40|23779.64|23741.64|23781.89|23743.89|23782.15|23744.15|23779.64|23741.64|10
1620215690000|2021-05-05 11:54:50|23782.77|23744.77|23782.59|23744.59|23782.77|23744.77|23780.87|23742.87|10
1620215700000|2021-05-05 11:55:00|23782.09|23744.09|23787.05|23749.05|23787.05|23749.05|23782.09|23744.09|9
1620215710000|2021-05-05 11:55:10|23787.17|23749.17|23786.39|23748.39|23788.04|23750.04|23786.1|23748.1|10
1620215720000|2021-05-05 11:55:20|23786.19|23748.19|23794.19|23756.19|23794.19|23756.19|23786.19|23748.19|10
1620215730000|2021-05-05 11:55:30|23795.29|23757.29|23811.79|23773.79|23811.79|23773.79|23795.29|23757.29|10
1620215740000|2021-05-05 11:55:40|23812.46|23774.46|23815.08|23777.08|23816.69|23778.69|23812.46|23774.46|10
1620215750000|2021-05-05 11:55:50|23814.72|23776.72|23815.53|23777.53|23818.51|23780.51|23814.72|23776.72|10
1620215760000|2021-05-05 11:56:00|23814.8|23776.8|23814.85|23776.85|23814.97|23776.97|23811.55|23773.55|10
1620215770000|2021-05-05 11:56:10|23815.63|23777.63|23814.33|23776.33|23816.94|23778.94|23813.75|23775.75|10
1620215780000|2021-05-05 11:56:20|23815.54|23777.54|23824.7|23786.7|23824.7|23786.7|23815.54|23777.54|10
1620215790000|2021-05-05 11:56:30|23825.58|23787.58|23829.78|23791.78|23830.74|23792.74|23825.58|23787.58|10
1620215800000|2021-05-05 11:56:40|23829.17|23791.17|23825.22|23787.22|23829.72|23791.72|23825.22|23787.22|10
1620215810000|2021-05-05 11:56:50|23824.58|23786.58|23826.38|23788.38|23826.38|23788.38|23822.79|23784.79|10
1620215820000|2021-05-05 11:57:00|23826.89|23788.89|23826.71|23788.71|23826.89|23788.89|23823.45|23785.45|10
1620215830000|2021-05-05 11:57:10|23827.43|23789.43|23828.08|23790.08|23828.08|23790.08|23824.89|23786.89|10
1620215840000|2021-05-05 11:57:20|23827.41|23789.41|23827.93|23789.93|23829.16|23791.16|23827.12|23789.12|10
1620215850000|2021-05-05 11:57:30|23828.33|23790.33|23827.08|23789.08|23829.31|23791.31|23827.08|23789.08|10
1620215860000|2021-05-05 11:57:40|23827.09|23789.09|23821.23|23783.23|23827.09|23789.09|23821.23|23783.23|10
1620215870000|2021-05-05 11:57:50|23821.08|23783.08|23818.44|23780.44|23822.73|23784.73|23818.44|23780.44|10
1620215880000|2021-05-05 11:58:00|23818.66|23780.66|23809.97|23771.97|23818.66|23780.66|23809.97|23771.97|10
1620215890000|2021-05-05 11:58:10|23811.04|23773.04|23809.91|23771.91|23811.04|23773.04|23809.46|23771.46|10
1620215900000|2021-05-05 11:58:20|23809.82|23771.82|23809.5|23771.5|23809.89|23771.89|23807.99|23769.99|10
1620215910000|2021-05-05 11:58:30|23807.94|23769.94|23809.09|23771.09|23809.24|23771.24|23807.47|23769.47|10
1620215920000|2021-05-05 11:58:40|23809.58|23771.58|23809.79|23771.79|23810.48|23772.48|23809.22|23771.22|10
1620215930000|2021-05-05 11:58:50|23809.83|23771.83|23810.23|23772.23|23810.32|23772.32|23808.82|23770.82|10
1620215940000|2021-05-05 11:59:00|23809.13|23771.13|23809.29|23771.29|23809.29|23771.29|23806.41|23768.41|10
1620215950000|2021-05-05 11:59:10|23808.85|23770.85|23807.08|23769.08|23808.9|23770.9|23806.14|23768.14|10
1620215960000|2021-05-05 11:59:20|23807.28|23769.28|23808.38|23770.38|23808.38|23770.38|23806.52|23768.52|10
1620215970000|2021-05-05 11:59:30|23808.4|23770.4|23803.86|23765.86|23810.87|23772.87|23803.86|23765.86|10
1620215980000|2021-05-05 11:59:40|23803.36|23765.36|23801.08|23763.08|23803.36|23765.36|23800.85|23762.85|10
1620215990000|2021-05-05 11:59:50|23796.34|23758.34|23797.75|23759.75|23797.75|23759.75|23794.25|23756.25|10
1620216000000|2021-05-05 12:00:00|23798.33|23760.33|23804|23766|23804|23766|23796.59|23758.59|10
1620216010000|2021-05-05 12:00:10|23804.41|23766.41|23816.59|23778.59|23816.59|23778.59|23804.41|23766.41|10
1620216020000|2021-05-05 12:00:20|23818.41|23780.41|23846.1|23808.1|23846.1|23808.1|23818.41|23780.41|10
1620216030000|2021-05-05 12:00:30|23846.84|23808.84|23858.86|23820.86|23858.86|23820.86|23846.84|23808.84|10
1620216040000|2021-05-05 12:00:40|23859.39|23821.39|23859.62|23821.62|23860.75|23822.75|23858.01|23820.01|9
1620216050000|2021-05-05 12:00:50|23862.19|23824.19|23858.39|23820.39|23864.25|23826.25|23858.39|23820.39|10
1620216060000|2021-05-05 12:01:00|23858.53|23820.53|23851.36|23813.36|23858.53|23820.53|23851.36|23813.36|10
1620216070000|2021-05-05 12:01:10|23851.64|23813.64|23854.04|23816.04|23854.04|23816.04|23849.3|23811.3|10
1620216080000|2021-05-05 12:01:20|23852.84|23814.84|23857.46|23819.46|23857.46|23819.46|23852.35|23814.35|10
1620216090000|2021-05-05 12:01:30|23857.28|23819.28|23865.81|23827.81|23865.81|23827.81|23857.28|23819.28|10
1620216100000|2021-05-05 12:01:40|23865.66|23827.66|23867.51|23829.51|23871.67|23833.67|23865.66|23827.66|10
1620216110000|2021-05-05 12:01:50|23866.13|23828.13|23864.56|23826.56|23866.13|23828.13|23863.76|23825.76|10
1620216120000|2021-05-05 12:02:00|23864.98|23826.98|23872.68|23834.68|23872.88|23834.88|23864.98|23826.98|10
1620216130000|2021-05-05 12:02:10|23873.2|23835.2|23865.12|23827.12|23874.98|23836.98|23865.12|23827.12|10
1620216140000|2021-05-05 12:02:20|23866.43|23828.43|23864.86|23826.86|23868.72|23830.72|23864.86|23826.86|10
1620216150000|2021-05-05 12:02:30|23864.46|23826.46|23861.06|23823.06|23864.46|23826.46|23860.61|23822.61|10
1620216160000|2021-05-05 12:02:40|23860.83|23822.83|23858.58|23820.58|23861.28|23823.28|23858.19|23820.19|10
1620216170000|2021-05-05 12:02:50|23856.65|23818.65|23854.5|23816.5|23857.33|23819.33|23854.5|23816.5|10
1620216180000|2021-05-05 12:03:00|23853.92|23815.92|23842.65|23804.65|23853.92|23815.92|23842.65|23804.65|10
1620216190000|2021-05-05 12:03:10|23840.81|23802.81|23835.26|23797.26|23840.81|23802.81|23834.18|23796.18|10
1620216200000|2021-05-05 12:03:20|23835.43|23797.43|23833.65|23795.65|23836.42|23798.42|23833.53|23795.53|10
1620216210000|2021-05-05 12:03:30|23833.37|23795.37|23828.89|23790.89|23833.37|23795.37|23828.15|23790.15|10
1620216220000|2021-05-05 12:03:40|23828.57|23790.57|23822.4|23784.4|23829.35|23791.35|23822.4|23784.4|10
1620216230000|2021-05-05 12:03:50|23820.51|23782.51|23819.38|23781.38|23824.41|23786.41|23819.32|23781.32|10
1620216240000|2021-05-05 12:04:00|23819.86|23781.86|23827.2|23789.2|23827.2|23789.2|23819.86|23781.86|10
1620216250000|2021-05-05 12:04:10|23829.52|23791.52|23827.77|23789.77|23830.16|23792.16|23827.77|23789.77|10
1620216260000|2021-05-05 12:04:20|23827.7|23789.7|23833.88|23795.88|23834.04|23796.04|23826.56|23788.56|10
1620216270000|2021-05-05 12:04:30|23831.49|23793.49|23841.97|23803.97|23842.11|23804.11|23831.49|23793.49|10
1620216280000|2021-05-05 12:04:40|23841.9|23803.9|23844.21|23806.21|23844.21|23806.21|23838.75|23800.75|10
1620216290000|2021-05-05 12:04:50|23846.4|23808.4|23853.4|23815.4|23853.59|23815.59|23846.4|23808.4|10
1620216300000|2021-05-05 12:05:00|23853.37|23815.37|23855.22|23817.22|23855.22|23817.22|23852.97|23814.97|10
1620216310000|2021-05-05 12:05:10|23851.7|23813.7|23856.78|23818.78|23856.84|23818.84|23851.18|23813.18|10
1620216320000|2021-05-05 12:05:20|23859.02|23821.02|23859.83|23821.83|23862.26|23824.26|23858.65|23820.65|10
1620216330000|2021-05-05 12:05:30|23858.79|23820.79|23865.37|23827.37|23865.4|23827.4|23858.79|23820.79|10
1620216340000|2021-05-05 12:05:40|23864.88|23826.88|23870.23|23832.23|23870.23|23832.23|23864.88|23826.88|10
1620216350000|2021-05-05 12:05:50|23870.81|23832.81|23870.91|23832.91|23870.91|23832.91|23867.89|23829.89|10
1620216360000|2021-05-05 12:06:00|23871.07|23833.07|23869.24|23831.24|23872.39|23834.39|23869.24|23831.24|10
1620216370000|2021-05-05 12:06:10|23869.2|23831.2|23875.59|23837.59|23875.59|23837.59|23867.84|23829.84|10
1620216380000|2021-05-05 12:06:20|23875.46|23837.46|23881.21|23843.21|23881.21|23843.21|23875.36|23837.36|10
1620216390000|2021-05-05 12:06:30|23882.08|23844.08|23884.43|23846.43|23885.4|23847.4|23882.08|23844.08|10
1620216400000|2021-05-05 12:06:40|23883.91|23845.91|23886.24|23848.24|23886.24|23848.24|23883.91|23845.91|10
1620216410000|2021-05-05 12:06:50|23885.89|23847.89|23887.74|23849.74|23888.21|23850.21|23885.89|23847.89|9
1620216420000|2021-05-05 12:07:00|23887.85|23849.85|23888.2|23850.2|23888.35|23850.35|23887.1|23849.1|9
1620216430000|2021-05-05 12:07:10|23888.56|23850.56|23895.87|23857.87|23895.87|23857.87|23888.56|23850.56|10
1620216440000|2021-05-05 12:07:20|23896.84|23858.84|23901.74|23863.74|23901.74|23863.74|23896.84|23858.84|10
1620216450000|2021-05-05 12:07:30|23903.74|23865.74|23907.33|23869.33|23907.33|23869.33|23903.35|23865.35|10
1620216460000|2021-05-05 12:07:40|23908.9|23870.9|23913.96|23875.96|23913.96|23875.96|23908.9|23870.9|10
1620216470000|2021-05-05 12:07:50|23922.61|23884.61|23925.59|23887.59|23925.91|23887.91|23922.61|23884.61|10
1620216480000|2021-05-05 12:08:00|23925.39|23887.39|23931.63|23893.63|23931.63|23893.63|23925.39|23887.39|10
1620216490000|2021-05-05 12:08:10|23932.09|23894.09|23938.12|23900.12|23938.12|23900.12|23932.09|23894.09|10
1620216500000|2021-05-05 12:08:20|23938.57|23900.57|23943.33|23905.33|23943.33|23905.33|23938.51|23900.51|10
1620216510000|2021-05-05 12:08:30|23943.61|23905.61|23945.73|23907.73|23947.06|23909.06|23943.61|23905.61|10
1620216520000|2021-05-05 12:08:40|23944.39|23906.39|23942.04|23904.04|23945.17|23907.17|23942.04|23904.04|10
1620216530000|2021-05-05 12:08:50|23941.62|23903.62|23941.09|23903.09|23941.62|23903.62|23938.03|23900.03|10
1620216540000|2021-05-05 12:09:00|23941.4|23903.4|23939.71|23901.71|23941.77|23903.77|23939.22|23901.22|10
1620216550000|2021-05-05 12:09:10|23940.42|23902.42|23934.57|23896.57|23940.42|23902.42|23934.57|23896.57|10
1620216560000|2021-05-05 12:09:20|23932.14|23894.14|23934.37|23896.37|23934.37|23896.37|23931.88|23893.88|10
1620216570000|2021-05-05 12:09:30|23933.84|23895.84|23931.13|23893.13|23935.15|23897.15|23931.13|23893.13|10
1620216580000|2021-05-05 12:09:40|23931.65|23893.65|23924.24|23886.24|23931.65|23893.65|23924.24|23886.24|10
1620216590000|2021-05-05 12:09:50|23923.56|23885.56|23923.76|23885.76|23924.04|23886.04|23922.7|23884.7|10
1620216600000|2021-05-05 12:10:00|23922.85|23884.85|23932.33|23894.33|23932.33|23894.33|23922.85|23884.85|10
1620216610000|2021-05-05 12:10:10|23932.37|23894.37|23935.43|23897.43|23935.66|23897.66|23931.98|23893.98|10
1620216620000|2021-05-05 12:10:20|23935.25|23897.25|23933.72|23895.72|23936.68|23898.68|23933.65|23895.65|10
1620216630000|2021-05-05 12:10:30|23933.06|23895.06|23930.33|23892.33|23933.06|23895.06|23929.41|23891.41|10
1620216640000|2021-05-05 12:10:40|23928.09|23890.09|23921.52|23883.52|23928.09|23890.09|23921.52|23883.52|10
1620216650000|2021-05-05 12:10:50|23920.55|23882.55|23916.81|23878.81|23920.78|23882.78|23916.81|23878.81|10
1620216660000|2021-05-05 12:11:00|23915.95|23877.95|23914.03|23876.03|23916.28|23878.28|23914.03|23876.03|10
1620216670000|2021-05-05 12:11:10|23914.5|23876.5|23912.97|23874.97|23914.52|23876.52|23912.27|23874.27|10
1620216680000|2021-05-05 12:11:20|23912.17|23874.17|23911.89|23873.89|23913.49|23875.49|23911.89|23873.89|10
1620216690000|2021-05-05 12:11:30|23911.22|23873.22|23910.18|23872.18|23911.22|23873.22|23909.19|23871.19|10
1620216700000|2021-05-05 12:11:40|23910.27|23872.27|23912.7|23874.7|23912.7|23874.7|23910.27|23872.27|10
1620216710000|2021-05-05 12:11:50|23912.71|23874.71|23914.12|23876.12|23915.24|23877.24|23912.71|23874.71|10
1620216720000|2021-05-05 12:12:00|23913.98|23875.98|23914.29|23876.29|23914.59|23876.59|23913.72|23875.72|10
1620216730000|2021-05-05 12:12:10|23914.47|23876.47|23921.25|23883.25|23921.25|23883.25|23914.47|23876.47|10
1620216740000|2021-05-05 12:12:20|23921.19|23883.19|23929.97|23891.97|23929.97|23891.97|23921.19|23883.19|10
1620216750000|2021-05-05 12:12:30|23931.18|23893.18|23932.13|23894.13|23932.76|23894.76|23928.24|23890.24|10
1620216760000|2021-05-05 12:12:40|23934.63|23896.63|23936.48|23898.48|23937.49|23899.49|23934.63|23896.63|10
1620216770000|2021-05-05 12:12:50|23937.79|23899.79|23936.86|23898.86|23939.55|23901.55|23936.23|23898.23|9
1620216780000|2021-05-05 12:13:00|23936.24|23898.24|23933.27|23895.27|23938.85|23900.85|23932.61|23894.61|10
1620216790000|2021-05-05 12:13:10|23933.22|23895.22|23938.32|23900.32|23938.32|23900.32|23932.7|23894.7|10
1620216800000|2021-05-05 12:13:20|23938.79|23900.79|23947.9|23909.9|23947.9|23909.9|23937.52|23899.52|10
1620216810000|2021-05-05 12:13:30|23948|23910|23968.58|23930.58|23968.58|23930.58|23948|23910|10
1620216820000|2021-05-05 12:13:40|23970.44|23932.44|23976.33|23938.33|23976.9|23938.9|23970.44|23932.44|10
1620216830000|2021-05-05 12:13:50|23976.62|23938.62|23975.55|23937.55|23976.62|23938.62|23975.33|23937.33|9
1620216840000|2021-05-05 12:14:00|23974.64|23936.64|23977.74|23939.74|23978.26|23940.26|23973.77|23935.77|10
1620216850000|2021-05-05 12:14:10|23977|23939|23972.7|23934.7|23977.43|23939.43|23972.7|23934.7|10
1620216860000|2021-05-05 12:14:20|23972.03|23934.03|23969.41|23931.41|23972.87|23934.87|23969.41|23931.41|10
1620216870000|2021-05-05 12:14:30|23969.48|23931.48|23969.11|23931.11|23969.48|23931.48|23966.39|23928.39|10
1620216880000|2021-05-05 12:14:40|23969.62|23931.62|23971.34|23933.34|23971.78|23933.78|23969.62|23931.62|10
1620216890000|2021-05-05 12:14:50|23969.75|23931.75|23965.64|23927.64|23969.75|23931.75|23965.64|23927.64|10
1620216900000|2021-05-05 12:15:00|23964.81|23926.81|23969.32|23931.32|23969.32|23931.32|23962.81|23924.81|10
1620216910000|2021-05-05 12:15:10|23971.2|23933.2|23978.57|23940.57|23978.57|23940.57|23971.2|23933.2|10
1620216920000|2021-05-05 12:15:20|23979.31|23941.31|23991.96|23953.96|23991.96|23953.96|23979.31|23941.31|10
1620216930000|2021-05-05 12:15:30|23993.89|23955.89|24004.45|23966.45|24004.45|23966.45|23993.89|23955.89|10
1620216940000|2021-05-05 12:15:40|24006.24|23968.24|24014.41|23976.41|24014.41|23976.41|24005.2|23967.2|10
1620216950000|2021-05-05 12:15:50|24017.87|23979.87|24017.87|23979.87|24019.63|23981.63|24016.69|23978.69|10
1620216960000|2021-05-05 12:16:00|24018.81|23980.81|24017.44|23979.44|24018.81|23980.81|24015.64|23977.64|10
1620216970000|2021-05-05 12:16:10|24017.18|23979.18|24009.98|23971.98|24017.18|23979.18|24009.98|23971.98|10
1620216980000|2021-05-05 12:16:20|24009.34|23971.34|24014.32|23976.32|24014.47|23976.47|24008.4|23970.4|10
1620216990000|2021-05-05 12:16:30|24013.09|23975.09|24004.93|23966.93|24013.61|23975.61|24004.93|23966.93|10
1620217000000|2021-05-05 12:16:40|24003.78|23965.78|24006.7|23968.7|24006.7|23968.7|24003.57|23965.57|10
1620217010000|2021-05-05 12:16:50|24006.05|23968.05|24013.68|23975.68|24013.68|23975.68|24006.05|23968.05|10
1620217020000|2021-05-05 12:17:00|24014.75|23976.75|24021.47|23983.47|24022.5|23984.5|24014.75|23976.75|10
1620217030000|2021-05-05 12:17:10|24022.57|23984.57|24026.74|23988.74|24026.74|23988.74|24020.02|23982.02|10
1620217040000|2021-05-05 12:17:20|24027.34|23989.34|24037.14|23999.14|24037.14|23999.14|24027.34|23989.34|10
1620217050000|2021-05-05 12:17:30|24035.81|23997.81|24044.95|24006.95|24045.14|24007.14|24033.53|23995.53|10
1620217060000|2021-05-05 12:17:40|24044.81|24006.81|24043.73|24005.73|24046.89|24008.89|24043.73|24005.73|10
1620217070000|2021-05-05 12:17:50|24043.2|24005.2|24041.32|24003.32|24043.2|24005.2|24040.37|24002.37|10
1620217080000|2021-05-05 12:18:00|24040.86|24002.86|24051.43|24013.43|24051.77|24013.77|24040.86|24002.86|10
1620217090000|2021-05-05 12:18:10|24051.49|24013.49|24054.95|24016.95|24054.95|24016.95|24050.83|24012.83|10
1620217100000|2021-05-05 12:18:20|24055.24|24017.24|24057.11|24019.11|24057.11|24019.11|24055.24|24017.24|10
1620217110000|2021-05-05 12:18:30|24060|24022|24065.55|24027.55|24065.55|24027.55|24060|24022|10
1620217120000|2021-05-05 12:18:40|24065.59|24027.59|24059.97|24021.97|24065.7|24027.7|24059.97|24021.97|10
1620217130000|2021-05-05 12:18:50|24059.95|24021.95|24055.19|24017.19|24059.95|24021.95|24055.19|24017.19|10
1620217140000|2021-05-05 12:19:00|24054.45|24016.45|24053.36|24015.36|24055.65|24017.65|24053.36|24015.36|9
1620217150000|2021-05-05 12:19:10|24053.28|24015.28|24059.75|24021.75|24059.75|24021.75|24053.28|24015.28|10
1620217160000|2021-05-05 12:19:20|24059.44|24021.44|24077.32|24039.32|24077.32|24039.32|24059.44|24021.44|10
1620217170000|2021-05-05 12:19:30|24078.2|24040.2|24084.49|24046.49|24084.49|24046.49|24077.86|24039.86|10
1620217180000|2021-05-05 12:19:40|24084.09|24046.09|24087.11|24049.11|24087.77|24049.77|24084.09|24046.09|10
1620217190000|2021-05-05 12:19:50|24088.43|24050.43|24084.03|24046.03|24090.25|24052.25|24084.03|24046.03|10
1620217200000|2021-05-05 12:20:00|24081.86|24043.86|24081.46|24043.46|24093.09|24055.09|24081.46|24043.46|10
1620217210000|2021-05-05 12:20:10|24080.13|24042.13|24068.37|24030.37|24080.13|24042.13|24068.37|24030.37|10
1620217220000|2021-05-05 12:20:20|24068.71|24030.71|24075.11|24037.11|24075.12|24037.12|24068.25|24030.25|10
1620217230000|2021-05-05 12:20:30|24073.96|24035.96|24071.44|24033.44|24074.2|24036.2|24069.6|24031.6|9
1620217240000|2021-05-05 12:20:40|24071.03|24033.03|24074.91|24036.91|24075.23|24037.23|24071.03|24033.03|10
1620217250000|2021-05-05 12:20:50|24074.58|24036.58|24078.38|24040.38|24078.38|24040.38|24073.27|24035.27|10
1620217260000|2021-05-05 12:21:00|24077.26|24039.26|24078.91|24040.91|24079.65|24041.65|24076.94|24038.94|10
1620217270000|2021-05-05 12:21:10|24078.59|24040.59|24096.05|24058.05|24096.53|24058.53|24075.81|24037.81|10
1620217280000|2021-05-05 12:21:20|24096.06|24058.06|24101.98|24063.98|24101.98|24063.98|24093.36|24055.36|10
1620217290000|2021-05-05 12:21:30|24102.6|24064.6|24105.83|24067.83|24106.17|24068.17|24102.6|24064.6|10
1620217300000|2021-05-05 12:21:40|24106.6|24068.6|24094.2|24056.2|24106.6|24068.6|24093.95|24055.95|10
1620217310000|2021-05-05 12:21:50|24091.95|24053.95|24090.31|24052.31|24093.53|24055.53|24090.31|24052.31|10
1620217320000|2021-05-05 12:22:00|24086.55|24048.55|24083.19|24045.19|24086.55|24048.55|24083.19|24045.19|10
1620217330000|2021-05-05 12:22:10|24083.39|24045.39|24080.15|24042.15|24083.91|24045.91|24080.15|24042.15|10
1620217340000|2021-05-05 12:22:20|24080.28|24042.28|24072|24034|24080.28|24042.28|24072|24034|10
1620217350000|2021-05-05 12:22:30|24072.36|24034.36|24077.25|24039.25|24077.25|24039.25|24072.36|24034.36|10
1620217360000|2021-05-05 12:22:40|24078.59|24040.59|24078.39|24040.39|24080.05|24042.05|24077.13|24039.13|10
1620217370000|2021-05-05 12:22:50|24078.5|24040.5|24075.95|24037.95|24078.57|24040.57|24075.78|24037.78|10
1620217380000|2021-05-05 12:23:00|24076.58|24038.58|24079.93|24041.93|24079.95|24041.95|24076.31|24038.31|10
1620217390000|2021-05-05 12:23:10|24079.73|24041.73|24072.06|24034.06|24079.73|24041.73|24072.06|24034.06|10
1620217400000|2021-05-05 12:23:20|24072.27|24034.27|24071.89|24033.89|24073.03|24035.03|24070.02|24032.02|10
1620217410000|2021-05-05 12:23:30|24072.26|24034.26|24068.59|24030.59|24073.01|24035.01|24068.59|24030.59|10
1620217420000|2021-05-05 12:23:40|24063.09|24025.09|24045.81|24007.81|24063.09|24025.09|24044.41|24006.41|10
1620217430000|2021-05-05 12:23:50|24044.2|24006.2|24038.79|24000.79|24045.89|24007.89|24038.79|24000.79|10
1620217440000|2021-05-05 12:24:00|24037.88|23999.88|24049.03|24011.03|24049.03|24011.03|24037.88|23999.88|10
1620217450000|2021-05-05 12:24:10|24052.15|24014.15|24055.42|24017.42|24055.71|24017.71|24052.15|24014.15|10
1620217460000|2021-05-05 12:24:20|24055.26|24017.26|24049.68|24011.68|24056.33|24018.33|24049.68|24011.68|10
1620217470000|2021-05-05 12:24:30|24049.6|24011.6|24040.19|24002.19|24049.6|24011.6|24040.19|24002.19|10
1620217480000|2021-05-05 12:24:40|24041.46|24003.46|24039.08|24001.08|24043.74|24005.74|24039.08|24001.08|10
1620217490000|2021-05-05 12:24:50|24038.96|24000.96|24049.27|24011.27|24049.27|24011.27|24038.96|24000.96|10
1620217500000|2021-05-05 12:25:00|24050.22|24012.22|24057.47|24019.47|24057.47|24019.47|24050.22|24012.22|10
1620217510000|2021-05-05 12:25:10|24059.09|24021.09|24065.88|24027.88|24066.02|24028.02|24059.09|24021.09|10
1620217520000|2021-05-05 12:25:20|24065.6|24027.6|24063.81|24025.81|24066.33|24028.33|24063.81|24025.81|10
1620217530000|2021-05-05 12:25:30|24065.08|24027.08|24059.11|24021.11|24065.37|24027.37|24059.11|24021.11|10
1620217540000|2021-05-05 12:25:40|24057.59|24019.59|24053.71|24015.71|24057.59|24019.59|24053.71|24015.71|10
1620217550000|2021-05-05 12:25:50|24055.87|24017.87|24051.31|24013.31|24055.87|24017.87|24050.54|24012.54|10
1620217560000|2021-05-05 12:26:00|24051.94|24013.94|24051.92|24013.92|24055.94|24017.94|24051.92|24013.92|10
1620217570000|2021-05-05 12:26:10|24050.21|24012.21|24045.38|24007.38|24050.21|24012.21|24045.38|24007.38|10
1620217580000|2021-05-05 12:26:20|24043.06|24005.06|24032.73|23994.73|24043.47|24005.47|24032.68|23994.68|10
1620217590000|2021-05-05 12:26:30|24031.55|23993.55|24028.69|23990.69|24031.55|23993.55|24028.69|23990.69|10
1620217600000|2021-05-05 12:26:40|24028.04|23990.04|24025.46|23987.46|24029.18|23991.18|24025.46|23987.46|10
1620217610000|2021-05-05 12:26:50|24023.79|23985.79|24006.72|23968.72|24023.79|23985.79|24006.72|23968.72|10
1620217620000|2021-05-05 12:27:00|24005.14|23967.14|24008.85|23970.85|24008.85|23970.85|24003.99|23965.99|10
1620217630000|2021-05-05 12:27:10|24009.91|23971.91|24004.12|23966.12|24010.03|23972.03|24004.12|23966.12|10
1620217640000|2021-05-05 12:27:20|24003.9|23965.9|24003.21|23965.21|24004.64|23966.64|24002.34|23964.34|10
1620217650000|2021-05-05 12:27:30|24003.69|23965.69|23996.43|23958.43|24004.05|23966.05|23996.43|23958.43|10
1620217660000|2021-05-05 12:27:40|23997.05|23959.05|23991.83|23953.83|23997.05|23959.05|23991.56|23953.56|10
1620217670000|2021-05-05 12:27:50|23993.02|23955.02|23988.45|23950.45|23993.02|23955.02|23988.45|23950.45|10
1620217680000|2021-05-05 12:28:00|23989.61|23951.61|23977.07|23939.07|23989.7|23951.7|23976.33|23938.33|10
1620217690000|2021-05-05 12:28:10|23973|23935|23973.5|23935.5|23974.57|23936.57|23971.87|23933.87|10
1620217700000|2021-05-05 12:28:20|23971.38|23933.38|23968.39|23930.39|23973.08|23935.08|23968.39|23930.39|10
1620217710000|2021-05-05 12:28:30|23968.27|23930.27|23964|23926|23968.5|23930.5|23964|23926|10
1620217720000|2021-05-05 12:28:40|23962.95|23924.95|23955.01|23917.01|23962.95|23924.95|23955.01|23917.01|10
1620217730000|2021-05-05 12:28:50|23955.45|23917.45|23950.96|23912.96|23958.22|23920.22|23950.96|23912.96|10
1620217740000|2021-05-05 12:29:00|23951.69|23913.69|23954.42|23916.42|23954.42|23916.42|23947.84|23909.84|10
1620217750000|2021-05-05 12:29:10|23954.61|23916.61|23961.21|23923.21|23961.21|23923.21|23954.61|23916.61|10
1620217760000|2021-05-05 12:29:20|23962.76|23924.76|23965.05|23927.05|23968.29|23930.29|23962.76|23924.76|10
1620217770000|2021-05-05 12:29:30|23964.76|23926.76|23962.75|23924.75|23964.76|23926.76|23960.81|23922.81|10
1620217780000|2021-05-05 12:29:40|23962.8|23924.8|23953.84|23915.84|23962.8|23924.8|23953.64|23915.64|10
1620217790000|2021-05-05 12:29:50|23952.74|23914.74|23953.77|23915.77|23955.85|23917.85|23952.74|23914.74|10
1620217800000|2021-05-05 12:30:00|23953.01|23915.01|23966.66|23928.66|23966.66|23928.66|23952.08|23914.08|10
1620217810000|2021-05-05 12:30:10|23959.16|23921.16|23973.55|23935.55|23976.13|23938.13|23959|23921|10
1620217820000|2021-05-05 12:30:20|23973.94|23935.94|23981.1|23943.1|23981.5|23943.5|23973.35|23935.35|10
1620217830000|2021-05-05 12:30:30|23978.6|23940.6|23970.45|23932.45|23978.65|23940.65|23970.45|23932.45|10
1620217840000|2021-05-05 12:30:40|23968.02|23930.02|23956.9|23918.9|23968.02|23930.02|23956.44|23918.44|10
1620217850000|2021-05-05 12:30:50|23954.56|23916.56|23935.81|23897.81|23954.56|23916.56|23935.81|23897.81|10
1620217860000|2021-05-05 12:31:00|23933.99|23895.99|23929.08|23891.08|23933.99|23895.99|23929.08|23891.08|10
1620217870000|2021-05-05 12:31:10|23928.02|23890.02|23912.73|23874.73|23928.4|23890.4|23912.73|23874.73|10
1620217880000|2021-05-05 12:31:20|23909.81|23871.81|23900.84|23862.84|23909.81|23871.81|23900.84|23862.84|10
1620217890000|2021-05-05 12:31:30|23900.19|23862.19|23899.11|23861.11|23901.25|23863.25|23898.26|23860.26|9
1620217900000|2021-05-05 12:31:40|23890.21|23852.21|23892.45|23854.45|23892.45|23854.45|23889.79|23851.79|10
1620217910000|2021-05-05 12:31:50|23894.43|23856.43|23892.4|23854.4|23897.41|23859.41|23892.4|23854.4|10
1620217920000|2021-05-05 12:32:00|23891.67|23853.67|23890.96|23852.96|23892.26|23854.26|23889.92|23851.92|10
1620217930000|2021-05-05 12:32:10|23891.18|23853.18|23899.22|23861.22|23899.22|23861.22|23891.18|23853.18|10
1620217940000|2021-05-05 12:32:20|23900.15|23862.15|23893.98|23855.98|23903.4|23865.4|23893.98|23855.98|10
1620217950000|2021-05-05 12:32:30|23891.74|23853.74|23891.4|23853.4|23891.74|23853.74|23884.3|23846.3|10
1620217960000|2021-05-05 12:32:40|23887.35|23849.35|23884.78|23846.78|23887.35|23849.35|23884.48|23846.48|10
1620217970000|2021-05-05 12:32:50|23884.84|23846.84|23885.29|23847.29|23887.33|23849.33|23884.84|23846.84|10
1620217980000|2021-05-05 12:33:00|23884.74|23846.74|23887.23|23849.23|23887.29|23849.29|23884.48|23846.48|10
1620217990000|2021-05-05 12:33:10|23887.65|23849.65|23888.61|23850.61|23888.61|23850.61|23887.49|23849.49|10
1620218000000|2021-05-05 12:33:20|23889.99|23851.99|23884.5|23846.5|23889.99|23851.99|23884.5|23846.5|10
1620218010000|2021-05-05 12:33:30|23882.8|23844.8|23885.42|23847.42|23885.42|23847.42|23882.35|23844.35|10
1620218020000|2021-05-05 12:33:40|23885.94|23847.94|23882.95|23844.95|23887.24|23849.24|23882.85|23844.85|10
1620218030000|2021-05-05 12:33:50|23882.73|23844.73|23880.83|23842.83|23882.73|23844.73|23879.91|23841.91|10
1620218040000|2021-05-05 12:34:00|23880.54|23842.54|23882.09|23844.09|23882.55|23844.55|23880.46|23842.46|10
1620218050000|2021-05-05 12:34:10|23881.98|23843.98|23892.27|23854.27|23892.27|23854.27|23880.87|23842.87|10
1620218060000|2021-05-05 12:34:20|23896.02|23858.02|23916.77|23878.77|23916.77|23878.77|23896.02|23858.02|10
1620218070000|2021-05-05 12:34:30|23917.48|23879.48|23921.81|23883.81|23922.05|23884.05|23917.07|23879.07|10
1620218080000|2021-05-05 12:34:40|23922.69|23884.69|23919.15|23881.15|23923.54|23885.54|23919.15|23881.15|10
1620218090000|2021-05-05 12:34:50|23918.68|23880.68|23917.36|23879.36|23919.09|23881.09|23915.68|23877.68|10
1620218100000|2021-05-05 12:35:00|23918.45|23880.45|23923.15|23885.15|23923.15|23885.15|23918.45|23880.45|10
1620218110000|2021-05-05 12:35:10|23923.66|23885.66|23926.53|23888.53|23926.53|23888.53|23921.92|23883.92|10
1620218120000|2021-05-05 12:35:20|23926.63|23888.63|23927.31|23889.31|23927.31|23889.31|23925.73|23887.73|10
1620218130000|2021-05-05 12:35:30|23927.84|23889.84|23934.92|23896.92|23935.25|23897.25|23927.01|23889.01|10
1620218140000|2021-05-05 12:35:40|23934.93|23896.93|23944.99|23906.99|23944.99|23906.99|23934.93|23896.93|10
1620218150000|2021-05-05 12:35:50|23947.08|23909.08|23952.56|23914.56|23953.27|23915.27|23947.08|23909.08|10
1620218160000|2021-05-05 12:36:00|23952.47|23914.47|23951.54|23913.54|23952.83|23914.83|23951.22|23913.22|10
1620218170000|2021-05-05 12:36:10|23951.82|23913.82|23946.15|23908.15|23951.82|23913.82|23945.18|23907.18|10
1620218180000|2021-05-05 12:36:20|23943.85|23905.85|23938.17|23900.17|23944.35|23906.35|23938.17|23900.17|10
1620218190000|2021-05-05 12:36:30|23937.17|23899.17|23933.42|23895.42|23940.85|23902.85|23933.42|23895.42|10
1620218200000|2021-05-05 12:36:40|23931.74|23893.74|23927.42|23889.42|23931.74|23893.74|23926.77|23888.77|10
1620218210000|2021-05-05 12:36:50|23927.5|23889.5|23926.34|23888.34|23927.5|23889.5|23924.61|23886.61|10
1620218220000|2021-05-05 12:37:00|23927.27|23889.27|23930.39|23892.39|23931.5|23893.5|23927.27|23889.27|10
1620218230000|2021-05-05 12:37:10|23929.91|23891.91|23918.52|23880.52|23929.91|23891.91|23918.52|23880.52|10
1620218240000|2021-05-05 12:37:20|23917.14|23879.14|23903.42|23865.42|23917.14|23879.14|23903.42|23865.42|10
1620218250000|2021-05-05 12:37:30|23902.12|23864.12|23891.83|23853.83|23902.12|23864.12|23891.83|23853.83|10
1620218260000|2021-05-05 12:37:40|23895.92|23857.92|23899.45|23861.45|23899.45|23861.45|23890.23|23852.23|10
1620218270000|2021-05-05 12:37:50|23900.77|23862.77|23915.91|23877.91|23915.91|23877.91|23900.02|23862.02|10
1620218280000|2021-05-05 12:38:00|23916.74|23878.74|23922.4|23884.4|23924.03|23886.03|23916.74|23878.74|10
1620218290000|2021-05-05 12:38:10|23922.67|23884.67|23927.24|23889.24|23927.75|23889.75|23917.45|23879.45|10
1620218300000|2021-05-05 12:38:20|23927.33|23889.33|23936.63|23898.63|23936.63|23898.63|23926.01|23888.01|10
1620218310000|2021-05-05 12:38:30|23940.56|23902.56|23945.5|23907.5|23945.5|23907.5|23940.56|23902.56|10
1620218320000|2021-05-05 12:38:40|23944.88|23906.88|23949.76|23911.76|23949.76|23911.76|23944.88|23906.88|10
1620218330000|2021-05-05 12:38:50|23947.89|23909.89|23946.49|23908.49|23947.89|23909.89|23946.47|23908.47|10
1620218340000|2021-05-05 12:39:00|23945.98|23907.98|23943.95|23905.95|23945.98|23907.98|23943.07|23905.07|10
1620218350000|2021-05-05 12:39:10|23944.14|23906.14|23953.92|23915.92|23953.92|23915.92|23944.14|23906.14|10
1620218360000|2021-05-05 12:39:20|23955.88|23917.88|23957.8|23919.8|23958.01|23920.01|23955.88|23917.88|10
1620218370000|2021-05-05 12:39:30|23959.16|23921.16|23961.24|23923.24|23962.97|23924.97|23958.77|23920.77|10
1620218380000|2021-05-05 12:39:40|23960.86|23922.86|23957.45|23919.45|23960.86|23922.86|23956.77|23918.77|10
1620218390000|2021-05-05 12:39:50|23958.33|23920.33|23958.54|23920.54|23958.62|23920.62|23957.82|23919.82|10
1620218400000|2021-05-05 12:40:00|23958.41|23920.41|23962.78|23924.78|23962.93|23924.93|23958.41|23920.41|10
1620218410000|2021-05-05 12:40:10|23963.5|23925.5|23964.75|23926.75|23964.75|23926.75|23962.97|23924.97|10
1620218420000|2021-05-05 12:40:20|23965.91|23927.91|23966.86|23928.86|23967.47|23929.47|23965.91|23927.91|10
1620218430000|2021-05-05 12:40:30|23966.24|23928.24|23964.49|23926.49|23966.24|23928.24|23963.74|23925.74|10
1620218440000|2021-05-05 12:40:40|23964.62|23926.62|23963.09|23925.09|23964.62|23926.62|23961.85|23923.85|10
1620218450000|2021-05-05 12:40:50|23965.57|23927.57|23967.81|23929.81|23967.81|23929.81|23965.57|23927.57|10
1620218460000|2021-05-05 12:41:00|23967.6|23929.6|23964.67|23926.67|23967.6|23929.6|23964.67|23926.67|10
1620218470000|2021-05-05 12:41:10|23965.1|23927.1|23958.45|23920.45|23965.49|23927.49|23958.45|23920.45|10
1620218480000|2021-05-05 12:41:20|23957.22|23919.22|23951.68|23913.68|23957.22|23919.22|23951.25|23913.25|10
1620218490000|2021-05-05 12:41:30|23952.42|23914.42|23951.46|23913.46|23953|23915|23948.72|23910.72|10
1620218500000|2021-05-05 12:41:40|23951.58|23913.58|23953.76|23915.76|23954.28|23916.28|23951.05|23913.05|10
1620218510000|2021-05-05 12:41:50|23955.24|23917.24|23956.86|23918.86|23957.76|23919.76|23955.12|23917.12|10
1620218520000|2021-05-05 12:42:00|23956.92|23918.92|23961.95|23923.95|23961.95|23923.95|23956.92|23918.92|10
1620218530000|2021-05-05 12:42:10|23962.25|23924.25|23969.02|23931.02|23969.02|23931.02|23962.25|23924.25|10
1620218540000|2021-05-05 12:42:20|23968.98|23930.98|23975.9|23937.9|23975.9|23937.9|23968.26|23930.26|10
1620218550000|2021-05-05 12:42:30|23976.87|23938.87|23982.39|23944.39|23982.39|23944.39|23975.91|23937.91|10
1620218560000|2021-05-05 12:42:40|23982.74|23944.74|23976.46|23938.46|23982.74|23944.74|23976.46|23938.46|10
1620218570000|2021-05-05 12:42:50|23975.16|23937.16|23960.42|23922.42|23975.16|23937.16|23960.42|23922.42|10
1620218580000|2021-05-05 12:43:00|23958.98|23920.98|23953.13|23915.13|23958.98|23920.98|23950.54|23912.54|10
1620218590000|2021-05-05 12:43:10|23953.43|23915.43|23959.36|23921.36|23959.36|23921.36|23952.3|23914.3|9
1620218600000|2021-05-05 12:43:20|23960.84|23922.84|23959.45|23921.45|23964.74|23926.74|23959.45|23921.45|9
1620218610000|2021-05-05 12:43:30|23957.45|23919.45|23950.41|23912.41|23957.68|23919.68|23950.41|23912.41|10
1620218620000|2021-05-05 12:43:40|23953.73|23915.73|23953.68|23915.68|23954.45|23916.45|23952.53|23914.53|10
1620218630000|2021-05-05 12:43:50|23953.76|23915.76|23965.71|23927.71|23965.71|23927.71|23953.67|23915.67|10
1620218640000|2021-05-05 12:44:00|23965.4|23927.4|23966.12|23928.12|23966.35|23928.35|23965.4|23927.4|9
1620218650000|2021-05-05 12:44:10|23965.53|23927.53|23966.18|23928.18|23966.18|23928.18|23963.79|23925.79|10
1620218660000|2021-05-05 12:44:20|23966.33|23928.33|23964.36|23926.36|23966.58|23928.58|23963.03|23925.03|10
1620218670000|2021-05-05 12:44:30|23974.2|23936.2|23973.86|23935.86|23974.57|23936.57|23972.36|23934.36|10
1620218680000|2021-05-05 12:44:40|23976.47|23938.47|23977.59|23939.59|23977.69|23939.69|23976.15|23938.15|10
1620218690000|2021-05-05 12:44:50|23977.5|23939.5|23978.66|23940.66|23979.05|23941.05|23977.04|23939.04|10
1620218700000|2021-05-05 12:45:00|23976.84|23938.84|23971.94|23933.94|23976.84|23938.84|23971.94|23933.94|10
1620218710000|2021-05-05 12:45:10|23969.7|23931.7|23960.73|23922.73|23969.7|23931.7|23960.73|23922.73|10
1620218720000|2021-05-05 12:45:20|23960.06|23922.06|23955.45|23917.45|23960.06|23922.06|23954.15|23916.15|9
1620218730000|2021-05-05 12:45:30|23954.61|23916.61|23944.13|23906.13|23954.61|23916.61|23944.13|23906.13|10
1620218740000|2021-05-05 12:45:40|23941.48|23903.48|23933.11|23895.11|23941.48|23903.48|23933.11|23895.11|10
1620218750000|2021-05-05 12:45:50|23932.77|23894.77|23934.2|23896.2|23934.21|23896.21|23932.51|23894.51|10
1620218760000|2021-05-05 12:46:00|23934.54|23896.54|23937.45|23899.45|23937.45|23899.45|23934.54|23896.54|10
1620218770000|2021-05-05 12:46:10|23940.58|23902.58|23945.02|23907.02|23945.28|23907.28|23939.78|23901.78|10
1620218780000|2021-05-05 12:46:20|23947.55|23909.55|23952.89|23914.89|23952.91|23914.91|23947.55|23909.55|10
1620218790000|2021-05-05 12:46:30|23954.72|23916.72|23952.65|23914.65|23955.56|23917.56|23952.65|23914.65|10
1620218800000|2021-05-05 12:46:40|23952.93|23914.93|23946.99|23908.99|23954.59|23916.59|23943.75|23905.75|9
1620218810000|2021-05-05 12:46:50|23947.74|23909.74|23957.7|23919.7|23959.25|23921.25|23947.64|23909.64|10
1620218820000|2021-05-05 12:47:00|23957.98|23919.98|23964.2|23926.2|23964.2|23926.2|23957.98|23919.98|10
1620218830000|2021-05-05 12:47:10|23964.18|23926.18|23973.61|23935.61|23973.61|23935.61|23964.18|23926.18|10
1620218840000|2021-05-05 12:47:20|23974.43|23936.43|23975.42|23937.42|23975.42|23937.42|23972.66|23934.66|10
1620218850000|2021-05-05 12:47:30|23974.11|23936.11|23975.44|23937.44|23977.21|23939.21|23974.11|23936.11|10
1620218860000|2021-05-05 12:47:40|23978.33|23940.33|23977.75|23939.75|23978.33|23940.33|23976.07|23938.07|10
1620218870000|2021-05-05 12:47:50|23978.95|23940.95|23984.18|23946.18|23984.18|23946.18|23978.95|23940.95|10
1620218880000|2021-05-05 12:48:00|23984.21|23946.21|23988.33|23950.33|23988.33|23950.33|23983.87|23945.87|10
1620218890000|2021-05-05 12:48:10|23988.44|23950.44|23976.45|23938.45|23988.87|23950.87|23976.45|23938.45|10
1620218900000|2021-05-05 12:48:20|23975.66|23937.66|23975.41|23937.41|23975.66|23937.66|23972.49|23934.49|10
1620218910000|2021-05-05 12:48:30|23976.4|23938.4|23974.19|23936.19|23977.61|23939.61|23974.19|23936.19|10
1620218920000|2021-05-05 12:48:40|23973.9|23935.9|23973.14|23935.14|23974.09|23936.09|23972.79|23934.79|10
1620218930000|2021-05-05 12:48:50|23974.29|23936.29|23975.89|23937.89|23975.89|23937.89|23973.66|23935.66|10
1620218940000|2021-05-05 12:49:00|23976.07|23938.07|23974|23936|23976.45|23938.45|23974|23936|10
1620218950000|2021-05-05 12:49:10|23974.03|23936.03|23970.51|23932.51|23975.33|23937.33|23970.51|23932.51|9
1620218960000|2021-05-05 12:49:20|23969.41|23931.41|23963.42|23925.42|23969.41|23931.41|23963.42|23925.42|10
1620218970000|2021-05-05 12:49:30|23961.88|23923.88|23962.04|23924.04|23962.04|23924.04|23960.52|23922.52|8
1620218980000|2021-05-05 12:49:40|23961.56|23923.56|23965.29|23927.29|23965.29|23927.29|23961.1|23923.1|10
1620218990000|2021-05-05 12:49:50|23965.55|23927.55|23968.01|23930.01|23968.01|23930.01|23965.38|23927.38|10
1620219000000|2021-05-05 12:50:00|23967.7|23929.7|23977.13|23939.13|23977.13|23939.13|23967.7|23929.7|10
1620219010000|2021-05-05 12:50:10|23977.19|23939.19|23982.01|23944.01|23982.01|23944.01|23977.19|23939.19|10
1620219020000|2021-05-05 12:50:20|23983.7|23945.7|23982.71|23944.71|23984.2|23946.2|23982.21|23944.21|10
1620219030000|2021-05-05 12:50:30|23982.37|23944.37|23979.32|23941.32|23983.19|23945.19|23978.61|23940.61|10
1620219040000|2021-05-05 12:50:40|23980.07|23942.07|23972.05|23934.05|23980.07|23942.07|23972.05|23934.05|10
1620219050000|2021-05-05 12:50:50|23971.82|23933.82|23969.16|23931.16|23971.82|23933.82|23969.16|23931.16|10
1620219060000|2021-05-05 12:51:00|23968.89|23930.89|23968.53|23930.53|23968.89|23930.89|23967.11|23929.11|10
1620219070000|2021-05-05 12:51:10|23968.67|23930.67|23972.66|23934.66|23972.7|23934.7|23968.37|23930.37|10
1620219080000|2021-05-05 12:51:20|23972.43|23934.43|23970.09|23932.09|23973.94|23935.94|23968.85|23930.85|10
1620219090000|2021-05-05 12:51:30|23968.89|23930.89|23963.31|23925.31|23970.35|23932.35|23963.31|23925.31|10
1620219100000|2021-05-05 12:51:40|23965.1|23927.1|23962.62|23924.62|23965.1|23927.1|23962.62|23924.62|10
1620219110000|2021-05-05 12:51:50|23962.72|23924.72|23961.78|23923.78|23962.89|23924.89|23960.86|23922.86|10
1620219120000|2021-05-05 12:52:00|23962.16|23924.16|23973.97|23935.97|23973.97|23935.97|23962.16|23924.16|10
1620219130000|2021-05-05 12:52:10|23978.04|23940.04|23995.64|23957.64|23995.64|23957.64|23978.04|23940.04|10
1620219140000|2021-05-05 12:52:20|23996.5|23958.5|24006.27|23968.27|24006.27|23968.27|23996.5|23958.5|10
1620219150000|2021-05-05 12:52:30|24006.65|23968.65|24019.04|23981.04|24019.04|23981.04|24004.78|23966.78|10
1620219160000|2021-05-05 12:52:40|24016.91|23978.91|24015.92|23977.92|24017.77|23979.77|24015.53|23977.53|10
1620219170000|2021-05-05 12:52:50|24016.41|23978.41|24032.41|23994.41|24033.6|23995.6|24016.41|23978.41|10
1620219180000|2021-05-05 12:53:00|24035.19|23997.19|24050.12|24012.12|24050.12|24012.12|24035.19|23997.19|10
1620219190000|2021-05-05 12:53:10|24052.04|24014.04|24056.93|24018.93|24056.93|24018.93|24051.29|24013.29|10
1620219200000|2021-05-05 12:53:20|24057.93|24019.93|24059.47|24021.47|24060.78|24022.78|24057.02|24019.02|10
1620219210000|2021-05-05 12:53:30|24058.92|24020.92|24054.5|24016.5|24059.32|24021.32|24054.5|24016.5|10
1620219220000|2021-05-05 12:53:40|24052.16|24014.16|24051.23|24013.23|24052.39|24014.39|24050.52|24012.52|10
1620219230000|2021-05-05 12:53:50|24051.21|24013.21|24042.16|24004.16|24051.21|24013.21|24040.71|24002.71|10
1620219240000|2021-05-05 12:54:00|24040.72|24002.72|24039.1|24001.1|24040.72|24002.72|24035.29|23997.29|9
1620219250000|2021-05-05 12:54:10|24039.85|24001.85|24044.81|24006.81|24044.81|24006.81|24039.85|24001.85|10
1620219260000|2021-05-05 12:54:20|24044.97|24006.97|24050.6|24012.6|24050.6|24012.6|24044.97|24006.97|10
1620219270000|2021-05-05 12:54:30|24051.12|24013.12|24059.68|24021.68|24059.68|24021.68|24051.12|24013.12|10
1620219280000|2021-05-05 12:54:40|24060.61|24022.61|24062.44|24024.44|24063.76|24025.76|24060.36|24022.36|10
1620219290000|2021-05-05 12:54:50|24062.19|24024.19|24058.21|24020.21|24062.19|24024.19|24058.21|24020.21|10
1620219300000|2021-05-05 12:55:00|24058.36|24020.36|24060.35|24022.35|24060.35|24022.35|24055.96|24017.96|10
1620219310000|2021-05-05 12:55:10|24060.03|24022.03|24060.47|24022.47|24060.74|24022.74|24059.67|24021.67|10
1620219320000|2021-05-05 12:55:20|24060.46|24022.46|24063.06|24025.06|24063.06|24025.06|24059.79|24021.79|9
1620219330000|2021-05-05 12:55:30|24065.09|24027.09|24066.75|24028.75|24067.29|24029.29|24065.09|24027.09|10
1620219340000|2021-05-05 12:55:40|24068.06|24030.06|24073.31|24035.31|24073.31|24035.31|24068.06|24030.06|9
1620219350000|2021-05-05 12:55:50|24073.69|24035.69|24075.25|24037.25|24075.25|24037.25|24073.31|24035.31|10
1620219360000|2021-05-05 12:56:00|24075.75|24037.75|24080.26|24042.26|24080.26|24042.26|24075.75|24037.75|10
1620219370000|2021-05-05 12:56:10|24079.87|24041.87|24083.32|24045.32|24083.32|24045.32|24079.87|24041.87|10
1620219380000|2021-05-05 12:56:20|24083.71|24045.71|24085.49|24047.49|24085.49|24047.49|24083.71|24045.71|10
1620219390000|2021-05-05 12:56:30|24086.97|24048.97|24083.71|24045.71|24086.97|24048.97|24083.67|24045.67|10
1620219400000|2021-05-05 12:56:40|24084|24046|24079.98|24041.98|24084|24046|24079.98|24041.98|10
1620219410000|2021-05-05 12:56:50|24079.28|24041.28|24078.03|24040.03|24079.28|24041.28|24077.45|24039.45|10
1620219420000|2021-05-05 12:57:00|24078.24|24040.24|24072.84|24034.84|24078.29|24040.29|24072.84|24034.84|10
1620219430000|2021-05-05 12:57:10|24070.44|24032.44|24061.57|24023.57|24070.47|24032.47|24061.57|24023.57|10
1620219440000|2021-05-05 12:57:20|24061.55|24023.55|24064.38|24026.38|24066.33|24028.33|24061.55|24023.55|10
1620219450000|2021-05-05 12:57:30|24064.77|24026.77|24072.84|24034.84|24073.42|24035.42|24064.77|24026.77|10
1620219460000|2021-05-05 12:57:40|24075.63|24037.63|24083.99|24045.99|24083.99|24045.99|24075.63|24037.63|9
1620219470000|2021-05-05 12:57:50|24082.41|24044.41|24081.09|24043.09|24083.12|24045.12|24081.01|24043.01|10
1620219480000|2021-05-05 12:58:00|24081.02|24043.02|24077.23|24039.23|24082.12|24044.12|24077.11|24039.11|10
1620219490000|2021-05-05 12:58:10|24075.95|24037.95|24069.36|24031.36|24075.95|24037.95|24069.36|24031.36|10
1620219500000|2021-05-05 12:58:20|24066.86|24028.86|24061.39|24023.39|24067.14|24029.14|24061.39|24023.39|10
1620219510000|2021-05-05 12:58:30|24060.89|24022.89|24054.8|24016.8|24060.89|24022.89|24054.8|24016.8|10
1620219520000|2021-05-05 12:58:40|24055.36|24017.36|24055.75|24017.75|24056.99|24018.99|24055.26|24017.26|10
1620219530000|2021-05-05 12:58:50|24056.76|24018.76|24052.02|24014.02|24056.76|24018.76|24051.31|24013.31|10
1620219540000|2021-05-05 12:59:00|24051.88|24013.88|24055.2|24017.2|24055.2|24017.2|24051.88|24013.88|10
1620219550000|2021-05-05 12:59:10|24055.5|24017.5|24061.48|24023.48|24061.48|24023.48|24055.5|24017.5|9
1620219560000|2021-05-05 12:59:20|24061.68|24023.68|24064.05|24026.05|24064.48|24026.48|24061.68|24023.68|10
1620219570000|2021-05-05 12:59:30|24063.86|24025.86|24065.9|24027.9|24065.9|24027.9|24063.86|24025.86|10
1620219580000|2021-05-05 12:59:40|24065.28|24027.28|24060.15|24022.15|24065.28|24027.28|24059.41|24021.41|10
1620219590000|2021-05-05 12:59:50|24059.79|24021.79|24061.47|24023.47|24062.2|24024.2|24059.67|24021.67|10
1620219600000|2021-05-05 13:00:00|24060.95|24022.95|24060.83|24022.83|24062.59|24024.59|24059.82|24021.82|10
1620219610000|2021-05-05 13:00:10|24062.22|24024.22|24061.89|24023.89|24062.54|24024.54|24059.93|24021.93|10
1620219620000|2021-05-05 13:00:20|24063.51|24025.51|24060.27|24022.27|24064.54|24026.54|24060.27|24022.27|10
1620219630000|2021-05-05 13:00:30|24060.15|24022.15|24055.97|24017.97|24060.15|24022.15|24055.43|24017.43|10
1620219640000|2021-05-05 13:00:40|24059.96|24021.96|24075.77|24037.77|24075.77|24037.77|24059.96|24021.96|10
1620219650000|2021-05-05 13:00:50|24076.2|24038.2|24087.17|24049.17|24087.17|24049.17|24076.2|24038.2|10
1620219660000|2021-05-05 13:01:00|24090.53|24052.53|24099.71|24061.71|24099.71|24061.71|24090.53|24052.53|10
1620219670000|2021-05-05 13:01:10|24099.55|24061.55|24103.86|24065.86|24103.86|24065.86|24098.54|24060.54|10
1620219680000|2021-05-05 13:01:20|24104.37|24066.37|24108.07|24070.07|24108.07|24070.07|24104.37|24066.37|10
1620219690000|2021-05-05 13:01:30|24109.27|24071.27|24114.89|24076.89|24114.89|24076.89|24109.27|24071.27|10
1620219700000|2021-05-05 13:01:40|24114.61|24076.61|24111.98|24073.98|24114.61|24076.61|24111.61|24073.61|10
1620219710000|2021-05-05 13:01:50|24110.47|24072.47|24105.2|24067.2|24110.51|24072.51|24105.2|24067.2|10
1620219720000|2021-05-05 13:02:00|24104.95|24066.95|24106.04|24068.04|24106.54|24068.54|24104.95|24066.95|10
1620219730000|2021-05-05 13:02:10|24106.37|24068.37|24103.15|24065.15|24106.95|24068.95|24102.82|24064.82|10
1620219740000|2021-05-05 13:02:20|24103.85|24065.85|24101.33|24063.33|24104.65|24066.65|24100.74|24062.74|10
1620219750000|2021-05-05 13:02:30|24102.16|24064.16|24099.65|24061.65|24103.13|24065.13|24099.65|24061.65|10
1620219760000|2021-05-05 13:02:40|24099.32|24061.32|24098.33|24060.33|24099.32|24061.32|24097.02|24059.02|10
1620219770000|2021-05-05 13:02:50|24097.56|24059.56|24099.48|24061.48|24100.16|24062.16|24097.56|24059.56|10
1620219780000|2021-05-05 13:03:00|24099.47|24061.47|24101.39|24063.39|24101.39|24063.39|24099.22|24061.22|10
1620219790000|2021-05-05 13:03:10|24102.71|24064.71|24102.8|24064.8|24105.49|24067.49|24102.71|24064.71|10
1620219800000|2021-05-05 13:03:20|24103.43|24065.43|24101.22|24063.22|24103.8|24065.8|24100.85|24062.85|10
1620219810000|2021-05-05 13:03:30|24101.06|24063.06|24102.11|24064.11|24102.58|24064.58|24100.43|24062.43|10
1620219820000|2021-05-05 13:03:40|24101.5|24063.5|24109.81|24071.81|24109.81|24071.81|24099.25|24061.25|10
1620219830000|2021-05-05 13:03:50|24110.81|24072.81|24112.05|24074.05|24113.02|24075.02|24110.81|24072.81|10
1620219840000|2021-05-05 13:04:00|24109.64|24071.64|24106.98|24068.98|24109.64|24071.64|24106.98|24068.98|10
1620219850000|2021-05-05 13:04:10|24106.75|24068.75|24107.9|24069.9|24107.9|24069.9|24106.03|24068.03|10
1620219860000|2021-05-05 13:04:20|24107.84|24069.84|24108.78|24070.78|24108.78|24070.78|24105.2|24067.2|10
1620219870000|2021-05-05 13:04:30|24108.63|24070.63|24113.23|24075.23|24113.43|24075.43|24108.63|24070.63|10
1620219880000|2021-05-05 13:04:40|24113.27|24075.27|24116.24|24078.24|24116.54|24078.54|24112.42|24074.42|10
1620219890000|2021-05-05 13:04:50|24116.16|24078.16|24121.29|24083.29|24121.81|24083.81|24115.61|24077.61|10
1620219900000|2021-05-05 13:05:00|24121.34|24083.34|24124.59|24086.59|24124.59|24086.59|24121.34|24083.34|10
1620219910000|2021-05-05 13:05:10|24124.95|24086.95|24128.13|24090.13|24128.94|24090.94|24124.95|24086.95|10
1620219920000|2021-05-05 13:05:20|24128.22|24090.22|24133.36|24095.36|24133.36|24095.36|24128.22|24090.22|10
1620219930000|2021-05-05 13:05:30|24133.28|24095.28|24139.55|24101.55|24139.77|24101.77|24133.28|24095.28|10
1620219940000|2021-05-05 13:05:40|24139.92|24101.92|24134.1|24096.1|24139.92|24101.92|24133.94|24095.94|10
1620219950000|2021-05-05 13:05:50|24133.81|24095.81|24127.21|24089.21|24133.81|24095.81|24127.21|24089.21|10
1620219960000|2021-05-05 13:06:00|24125.53|24087.53|24128.24|24090.24|24128.35|24090.35|24125.53|24087.53|10
1620219970000|2021-05-05 13:06:10|24127.58|24089.58|24125.98|24087.98|24128.01|24090.01|24124.15|24086.15|10
1620219980000|2021-05-05 13:06:20|24126.29|24088.29|24125.13|24087.13|24126.68|24088.68|24124.63|24086.63|10
1620219990000|2021-05-05 13:06:30|24123.12|24085.12|24133.65|24095.65|24133.65|24095.65|24120.97|24082.97|10
1620220000000|2021-05-05 13:06:40|24133.07|24095.07|24138.99|24100.99|24138.99|24100.99|24133.07|24095.07|10
1620220010000|2021-05-05 13:06:50|24139|24101|24133.31|24095.31|24140.74|24102.74|24133.31|24095.31|10
1620220020000|2021-05-05 13:07:00|24131.09|24093.09|24127.2|24089.2|24131.09|24093.09|24126.94|24088.94|10
1620220030000|2021-05-05 13:07:10|24128.44|24090.44|24121.21|24083.21|24128.44|24090.44|24121.21|24083.21|10
1620220040000|2021-05-05 13:07:20|24120.54|24082.54|24118.71|24080.71|24120.54|24082.54|24116.7|24078.7|10
1620220050000|2021-05-05 13:07:30|24117.39|24079.39|24115.93|24077.93|24117.39|24079.39|24113.77|24075.77|10
1620220060000|2021-05-05 13:07:40|24113.56|24075.56|24111.2|24073.2|24113.56|24075.56|24111.2|24073.2|10
1620220070000|2021-05-05 13:07:50|24112.35|24074.35|24116.42|24078.42|24116.52|24078.52|24112.35|24074.35|10
1620220080000|2021-05-05 13:08:00|24116.38|24078.38|24121.85|24083.85|24121.85|24083.85|24116.03|24078.03|10
1620220090000|2021-05-05 13:08:10|24122.72|24084.72|24121.25|24083.25|24123.03|24085.03|24121.23|24083.23|10
1620220100000|2021-05-05 13:08:20|24121.01|24083.01|24117.61|24079.61|24123.97|24085.97|24117.61|24079.61|10
1620220110000|2021-05-05 13:08:30|24117.53|24079.53|24112.16|24074.16|24117.53|24079.53|24112.09|24074.09|10
1620220120000|2021-05-05 13:08:40|24111.82|24073.82|24116.75|24078.75|24116.75|24078.75|24111.82|24073.82|10
1620220130000|2021-05-05 13:08:50|24116.61|24078.61|24125.35|24087.35|24125.35|24087.35|24116.61|24078.61|10
1620220140000|2021-05-05 13:09:00|24126.15|24088.15|24128.82|24090.82|24129.38|24091.38|24126.15|24088.15|10
1620220150000|2021-05-05 13:09:10|24129.54|24091.54|24132|24094|24132.34|24094.34|24129.04|24091.04|10
1620220160000|2021-05-05 13:09:20|24132.28|24094.28|24131.71|24093.71|24132.31|24094.31|24131.15|24093.15|10
1620220170000|2021-05-05 13:09:30|24131.28|24093.28|24133.33|24095.33|24133.39|24095.39|24131.28|24093.28|10
1620220180000|2021-05-05 13:09:40|24132.74|24094.74|24138.81|24100.81|24138.81|24100.81|24132.74|24094.74|10
1620220190000|2021-05-05 13:09:50|24141.84|24103.84|24142.54|24104.54|24144.19|24106.19|24141.84|24103.84|9
1620220200000|2021-05-05 13:10:00|24142.48|24104.48|24139.9|24101.9|24142.48|24104.48|24139.08|24101.08|10
1620220210000|2021-05-05 13:10:10|24140.37|24102.37|24138.45|24100.45|24140.37|24102.37|24138.07|24100.07|10
1620220220000|2021-05-05 13:10:20|24138.44|24100.44|24133.44|24095.44|24141.24|24103.24|24133.44|24095.44|10
1620220230000|2021-05-05 13:10:30|24134.29|24096.29|24133.05|24095.05|24134.29|24096.29|24132.71|24094.71|10
1620220240000|2021-05-05 13:10:40|24132.37|24094.37|24129.22|24091.22|24132.37|24094.37|24129.22|24091.22|10
1620220250000|2021-05-05 13:10:50|24128.87|24090.87|24130.32|24092.32|24131.51|24093.51|24128.87|24090.87|10
1620220260000|2021-05-05 13:11:00|24130.47|24092.47|24130.04|24092.04|24131.73|24093.73|24130.04|24092.04|10
1620220270000|2021-05-05 13:11:10|24129.73|24091.73|24126.07|24088.07|24129.73|24091.73|24125.93|24087.93|10
1620220280000|2021-05-05 13:11:20|24124.92|24086.92|24124.72|24086.72|24125.26|24087.26|24123.68|24085.68|10
1620220290000|2021-05-05 13:11:30|24124.8|24086.8|24126|24088|24126.71|24088.71|24124.8|24086.8|10
1620220300000|2021-05-05 13:11:40|24127.48|24089.48|24121.57|24083.57|24127.48|24089.48|24121.57|24083.57|10
1620220310000|2021-05-05 13:11:50|24118.94|24080.94|24115.01|24077.01|24118.94|24080.94|24115.01|24077.01|10
1620220320000|2021-05-05 13:12:00|24114.89|24076.89|24113.17|24075.17|24115.63|24077.63|24113.17|24075.17|10
1620220330000|2021-05-05 13:12:10|24113.19|24075.19|24111.76|24073.76|24113.19|24075.19|24110.69|24072.69|10
1620220340000|2021-05-05 13:12:20|24112.51|24074.51|24110.25|24072.25|24112.51|24074.51|24109.94|24071.94|10
1620220350000|2021-05-05 13:12:30|24110.09|24072.09|24099.17|24061.17|24110.09|24072.09|24098.86|24060.86|10
1620220360000|2021-05-05 13:12:40|24099.1|24061.1|24092.05|24054.05|24099.1|24061.1|24092.05|24054.05|10
1620220370000|2021-05-05 13:12:50|24091.5|24053.5|24088.79|24050.79|24091.5|24053.5|24088.08|24050.08|10
1620220380000|2021-05-05 13:13:00|24088.53|24050.53|24088.39|24050.39|24089.96|24051.96|24087.04|24049.04|10
1620220390000|2021-05-05 13:13:10|24089.39|24051.39|24089.5|24051.5|24089.98|24051.98|24088.14|24050.14|10
1620220400000|2021-05-05 13:13:20|24090.13|24052.13|24085.42|24047.42|24090.5|24052.5|24085.42|24047.42|10
1620220410000|2021-05-05 13:13:30|24085.6|24047.6|24083.89|24045.89|24085.6|24047.6|24083.45|24045.45|10
1620220420000|2021-05-05 13:13:40|24084.06|24046.06|24081.98|24043.98|24084.06|24046.06|24081.92|24043.92|10
1620220430000|2021-05-05 13:13:50|24081.97|24043.97|24084.71|24046.71|24084.71|24046.71|24081.34|24043.34|10
1620220440000|2021-05-05 13:14:00|24084.68|24046.68|24085.78|24047.78|24086.46|24048.46|24083.9|24045.9|9
1620220450000|2021-05-05 13:14:10|24086.17|24048.17|24090.76|24052.76|24090.76|24052.76|24085.68|24047.68|10
1620220460000|2021-05-05 13:14:20|24089.92|24051.92|24090.23|24052.23|24092.92|24054.92|24089.92|24051.92|10
1620220470000|2021-05-05 13:14:30|24089.21|24051.21|24087.69|24049.69|24089.95|24051.95|24087.43|24049.43|10
1620220480000|2021-05-05 13:14:40|24086.93|24048.93|24083.77|24045.77|24086.93|24048.93|24083.77|24045.77|10
1620220490000|2021-05-05 13:14:50|24083.42|24045.42|24084.33|24046.33|24085.44|24047.44|24083.42|24045.42|10
1620220500000|2021-05-05 13:15:00|24084.24|24046.24|24084.52|24046.52|24085.15|24047.15|24082.98|24044.98|9
1620220510000|2021-05-05 13:15:10|24084.59|24046.59|24082.77|24044.77|24084.59|24046.59|24082.6|24044.6|10
1620220520000|2021-05-05 13:15:20|24082.35|24044.35|24081.35|24043.35|24083.67|24045.67|24079.05|24041.05|10
1620220530000|2021-05-05 13:15:30|24080.3|24042.3|24066.99|24028.99|24080.3|24042.3|24066.59|24028.59|10
1620220540000|2021-05-05 13:15:40|24066.76|24028.76|24064.4|24026.4|24066.76|24028.76|24062.35|24024.35|10
1620220550000|2021-05-05 13:15:50|24065.35|24027.35|24069.89|24031.89|24071.13|24033.13|24065.35|24027.35|10
1620220560000|2021-05-05 13:16:00|24071.04|24033.04|24076.68|24038.68|24077.2|24039.2|24071.04|24033.04|10
1620220570000|2021-05-05 13:16:10|24078.29|24040.29|24088.07|24050.07|24088.07|24050.07|24077.14|24039.14|10
1620220580000|2021-05-05 13:16:20|24089.91|24051.91|24105.69|24067.69|24105.69|24067.69|24089.91|24051.91|10
1620220590000|2021-05-05 13:16:30|24104.1|24066.1|24115.82|24077.82|24116.32|24078.32|24104.1|24066.1|10
1620220600000|2021-05-05 13:16:40|24116.57|24078.57|24115.73|24077.73|24118.04|24080.04|24114.54|24076.54|10
1620220610000|2021-05-05 13:16:50|24114.75|24076.75|24115.12|24077.12|24116.63|24078.63|24113.54|24075.54|10
1620220620000|2021-05-05 13:17:00|24115.26|24077.26|24116.96|24078.96|24117.38|24079.38|24114.99|24076.99|10
1620220630000|2021-05-05 13:17:10|24115.89|24077.89|24119.12|24081.12|24119.57|24081.57|24115.27|24077.27|10
1620220640000|2021-05-05 13:17:20|24120.12|24082.12|24122.53|24084.53|24124.46|24086.46|24120.12|24082.12|10
1620220650000|2021-05-05 13:17:30|24123.63|24085.63|24125.42|24087.42|24126.47|24088.47|24123.25|24085.25|10
1620220660000|2021-05-05 13:17:40|24125.57|24087.57|24123.73|24085.73|24126.02|24088.02|24123.16|24085.16|10
1620220670000|2021-05-05 13:17:50|24122.9|24084.9|24116.76|24078.76|24123.32|24085.32|24116.76|24078.76|10
1620220680000|2021-05-05 13:18:00|24116.07|24078.07|24114.62|24076.62|24117.25|24079.25|24114.62|24076.62|10
1620220690000|2021-05-05 13:18:10|24115.82|24077.82|24123.44|24085.44|24123.44|24085.44|24115.82|24077.82|10
1620220700000|2021-05-05 13:18:20|24124.33|24086.33|24123.63|24085.63|24124.87|24086.87|24123.63|24085.63|10
1620220710000|2021-05-05 13:18:30|24123.93|24085.93|24118.1|24080.1|24123.93|24085.93|24118.09|24080.09|10
1620220720000|2021-05-05 13:18:40|24117.84|24079.84|24119.25|24081.25|24119.7|24081.7|24117.84|24079.84|10
1620220730000|2021-05-05 13:18:50|24119.64|24081.64|24122.38|24084.38|24122.38|24084.38|24119.46|24081.46|10
1620220740000|2021-05-05 13:19:00|24122.09|24084.09|24141.71|24103.71|24141.71|24103.71|24120.58|24082.58|10
1620220750000|2021-05-05 13:19:10|24144.53|24106.53|24154.76|24116.76|24154.76|24116.76|24144.53|24106.53|10
1620220760000|2021-05-05 13:19:20|24150.46|24112.46|24150.44|24112.44|24150.88|24112.88|24147.9|24109.9|10
1620220770000|2021-05-05 13:19:30|24150.98|24112.98|24153.06|24115.06|24156.48|24118.48|24150.98|24112.98|10
1620220780000|2021-05-05 13:19:40|24153.48|24115.48|24156.54|24118.54|24158.63|24120.63|24153.48|24115.48|10
1620220790000|2021-05-05 13:19:50|24155.36|24117.36|24154.85|24116.85|24156.43|24118.43|24153.91|24115.91|10
1620220800000|2021-05-05 13:20:00|24155.17|24117.17|24151.68|24113.68|24156.42|24118.42|24151.68|24113.68|10
1620220810000|2021-05-05 13:20:10|24150.16|24112.16|24151.73|24113.73|24151.73|24113.73|24149|24111|10
1620220820000|2021-05-05 13:20:20|24151.89|24113.89|24148.49|24110.49|24151.89|24113.89|24148.49|24110.49|10
1620220830000|2021-05-05 13:20:30|24148.95|24110.95|24153.4|24115.4|24153.83|24115.83|24147.51|24109.51|10
1620220840000|2021-05-05 13:20:40|24156.44|24118.44|24175.77|24137.77|24175.77|24137.77|24156.44|24118.44|10
1620220850000|2021-05-05 13:20:50|24175.66|24137.66|24176.65|24138.65|24176.69|24138.69|24173.11|24135.11|10
1620220860000|2021-05-05 13:21:00|24178.07|24140.07|24165.39|24127.39|24178.07|24140.07|24165.39|24127.39|10
1620220870000|2021-05-05 13:21:10|24163.68|24125.68|24158.4|24120.4|24165.1|24127.1|24158.4|24120.4|10
1620220880000|2021-05-05 13:21:20|24157.32|24119.32|24154.22|24116.22|24157.32|24119.32|24154.22|24116.22|10
1620220890000|2021-05-05 13:21:30|24156.08|24118.08|24156.01|24118.01|24157.8|24119.8|24155.11|24117.11|10
1620220900000|2021-05-05 13:21:40|24155.74|24117.74|24141.04|24103.04|24155.74|24117.74|24141.04|24103.04|10
1620220910000|2021-05-05 13:21:50|24140.7|24102.7|24126.5|24088.5|24140.7|24102.7|24126.5|24088.5|10
1620220920000|2021-05-05 13:22:00|24127|24089|24130.7|24092.7|24130.7|24092.7|24125.5|24087.5|10
1620220930000|2021-05-05 13:22:10|24130.42|24092.42|24127.51|24089.51|24130.42|24092.42|24127.51|24089.51|10
1620220940000|2021-05-05 13:22:20|24128.35|24090.35|24126.79|24088.79|24128.57|24090.57|24125.43|24087.43|10
1620220950000|2021-05-05 13:22:30|24126.77|24088.77|24117.47|24079.47|24126.77|24088.77|24116.85|24078.85|10
1620220960000|2021-05-05 13:22:40|24117.33|24079.33|24121.43|24083.43|24122.73|24084.73|24117.33|24079.33|9
1620220970000|2021-05-05 13:22:50|24123|24085|24127.2|24089.2|24127.2|24089.2|24121.97|24083.97|10
1620220980000|2021-05-05 13:23:00|24127.65|24089.65|24132.7|24094.7|24132.7|24094.7|24127.65|24089.65|10
1620220990000|2021-05-05 13:23:10|24130.27|24092.27|24129.52|24091.52|24130.73|24092.73|24128.57|24090.57|10
1620221000000|2021-05-05 13:23:20|24129.9|24091.9|24128.7|24090.7|24132.1|24094.1|24128.7|24090.7|10
1620221010000|2021-05-05 13:23:30|24127|24089|24131.98|24093.98|24131.98|24093.98|24126.82|24088.82|10
1620221020000|2021-05-05 13:23:40|24133.46|24095.46|24130.69|24092.69|24133.46|24095.46|24130.55|24092.55|10
1620221030000|2021-05-05 13:23:50|24131.33|24093.33|24134.6|24096.6|24134.6|24096.6|24131.33|24093.33|10
1620221040000|2021-05-05 13:24:00|24133.99|24095.99|24126.39|24088.39|24134.13|24096.13|24126.39|24088.39|10
1620221050000|2021-05-05 13:24:10|24125.66|24087.66|24128.06|24090.06|24129.3|24091.3|24125.66|24087.66|10
1620221060000|2021-05-05 13:24:20|24128.99|24090.99|24123.88|24085.88|24129.8|24091.8|24123.39|24085.39|10
1620221070000|2021-05-05 13:24:30|24122.18|24084.18|24109.05|24071.05|24122.18|24084.18|24108.23|24070.23|10
1620221080000|2021-05-05 13:24:40|24107.47|24069.47|24113.42|24075.42|24113.42|24075.42|24106.88|24068.88|10
1620221090000|2021-05-05 13:24:50|24111.88|24073.88|24122.05|24084.05|24122.05|24084.05|24111.88|24073.88|10
1620221100000|2021-05-05 13:25:00|24122.71|24084.71|24121.67|24083.67|24124.09|24086.09|24121.67|24083.67|10
1620221110000|2021-05-05 13:25:10|24122.09|24084.09|24123.54|24085.54|24123.54|24085.54|24119.38|24081.38|10
1620221120000|2021-05-05 13:25:20|24123.25|24085.25|24112.16|24074.16|24123.25|24085.25|24112.16|24074.16|10
1620221130000|2021-05-05 13:25:30|24111.6|24073.6|24101.52|24063.52|24111.66|24073.66|24101.52|24063.52|10
1620221140000|2021-05-05 13:25:40|24101.02|24063.02|24094.38|24056.38|24101.02|24063.02|24093.9|24055.9|10
1620221150000|2021-05-05 13:25:50|24094.65|24056.65|24091.71|24053.71|24094.65|24056.65|24090.61|24052.61|10
1620221160000|2021-05-05 13:26:00|24092.23|24054.23|24093.57|24055.57|24093.57|24055.57|24090.87|24052.87|10
1620221170000|2021-05-05 13:26:10|24093.58|24055.58|24094.58|24056.58|24094.58|24056.58|24093.04|24055.04|9
1620221180000|2021-05-05 13:26:20|24094.96|24056.96|24094.98|24056.98|24096.19|24058.19|24094.96|24056.96|10
1620221190000|2021-05-05 13:26:30|24094.75|24056.75|24093.6|24055.6|24095.6|24057.6|24091.99|24053.99|10
1620221200000|2021-05-05 13:26:40|24092.42|24054.42|24098.99|24060.99|24099.97|24061.97|24091.22|24053.22|10
1620221210000|2021-05-05 13:26:50|24099.69|24061.69|24095.48|24057.48|24100.7|24062.7|24095.48|24057.48|10
1620221220000|2021-05-05 13:27:00|24094.66|24056.66|24091.82|24053.82|24094.66|24056.66|24091.79|24053.79|10
1620221230000|2021-05-05 13:27:10|24092.5|24054.5|24094|24056|24095.27|24057.27|24092.5|24054.5|10
1620221240000|2021-05-05 13:27:20|24093.62|24055.62|24086.74|24048.74|24093.62|24055.62|24086.74|24048.74|10
1620221250000|2021-05-05 13:27:30|24085.68|24047.68|24084.04|24046.04|24085.68|24047.68|24083.45|24045.45|10
1620221260000|2021-05-05 13:27:40|24084.54|24046.54|24081.03|24043.03|24087.48|24049.48|24081.03|24043.03|10
1620221270000|2021-05-05 13:27:50|24080.46|24042.46|24077.57|24039.57|24081.16|24043.16|24077.55|24039.55|10
1620221280000|2021-05-05 13:28:00|24079.56|24041.56|24084.45|24046.45|24085.31|24047.31|24079.08|24041.08|10
1620221290000|2021-05-05 13:28:10|24084.01|24046.01|24080.08|24042.08|24084.01|24046.01|24080.08|24042.08|10
1620221300000|2021-05-05 13:28:20|24080.02|24042.02|24082.09|24044.09|24082.25|24044.25|24079.48|24041.48|10
1620221310000|2021-05-05 13:28:30|24082.12|24044.12|24086.52|24048.52|24086.52|24048.52|24082.12|24044.12|10
1620221320000|2021-05-05 13:28:40|24085.99|24047.99|24091.25|24053.25|24091.25|24053.25|24085.56|24047.56|10
1620221330000|2021-05-05 13:28:50|24091.21|24053.21|24095.59|24057.59|24095.59|24057.59|24091.21|24053.21|10
1620221340000|2021-05-05 13:29:00|24095.46|24057.46|24099.28|24061.28|24099.28|24061.28|24095.42|24057.42|9
1620221350000|2021-05-05 13:29:10|24099.31|24061.31|24110.47|24072.47|24110.47|24072.47|24099.31|24061.31|10
1620221360000|2021-05-05 13:29:20|24110.63|24072.63|24114.72|24076.72|24114.72|24076.72|24110.32|24072.32|10
1620221370000|2021-05-05 13:29:30|24115.97|24077.97|24114.38|24076.38|24116.15|24078.15|24113.49|24075.49|10
1620221380000|2021-05-05 13:29:40|24114.95|24076.95|24113.25|24075.25|24116.95|24078.95|24092.07|24054.07|10
1620221390000|2021-05-05 13:29:50|24113.26|24075.26|24119.15|24081.15|24119.15|24081.15|24112.73|24074.73|10
1620221400000|2021-05-05 13:30:00|24118.79|24080.79|24122.24|24084.24|24122.88|24084.88|24118.79|24080.79|10
1620221410000|2021-05-05 13:30:10|24122.03|24084.03|24111.43|24073.43|24122.03|24084.03|24111.43|24073.43|10
1620221420000|2021-05-05 13:30:20|24111.03|24073.03|24104.81|24066.81|24111.03|24073.03|24104.81|24066.81|10
1620221430000|2021-05-05 13:30:30|24102.83|24064.83|24095.47|24057.47|24102.83|24064.83|24095.12|24057.12|10
1620221440000|2021-05-05 13:30:40|24094.4|24056.4|24092.24|24054.24|24094.4|24056.4|24091.62|24053.62|9
1620221450000|2021-05-05 13:30:50|24092.26|24054.26|24098.17|24060.17|24098.17|24060.17|24091.67|24053.67|10
1620221460000|2021-05-05 13:31:00|24098.56|24060.56|24105.72|24067.72|24106.04|24068.04|24098.56|24060.56|10
1620221470000|2021-05-05 13:31:10|24107.06|24069.06|24125.12|24087.12|24125.35|24087.35|24107.06|24069.06|10
1620221480000|2021-05-05 13:31:20|24126.53|24088.53|24131.85|24093.85|24131.85|24093.85|24125.95|24087.95|10
1620221490000|2021-05-05 13:31:30|24131.31|24093.31|24129.87|24091.87|24131.62|24093.62|24129.52|24091.52|10
1620221500000|2021-05-05 13:31:40|24129.4|24091.4|24120.67|24082.67|24129.5|24091.5|24120.67|24082.67|10
1620221510000|2021-05-05 13:31:50|24120.92|24082.92|24095.12|24057.12|24124.07|24086.07|24095.12|24057.12|10
1620221520000|2021-05-05 13:32:00|24093.78|24055.78|24092.11|24054.11|24093.78|24055.78|24085.69|24047.69|10
1620221530000|2021-05-05 13:32:10|24092.05|24054.05|24084.62|24046.62|24093.12|24055.12|24084.62|24046.62|10
1620221540000|2021-05-05 13:32:20|24082.91|24044.91|24071.14|24033.14|24082.91|24044.91|24071.14|24033.14|10
1620221550000|2021-05-05 13:32:30|24070.19|24032.19|24072.33|24034.33|24072.33|24034.33|24068.5|24030.5|10
1620221560000|2021-05-05 13:32:40|24069.87|24031.87|24066.31|24028.31|24069.96|24031.96|24066.31|24028.31|10
1620221570000|2021-05-05 13:32:50|24066.49|24028.49|24058.16|24020.16|24067.59|24029.59|24057.19|24019.19|10
1620221580000|2021-05-05 13:33:00|24056.8|24018.8|24056.42|24018.42|24057.22|24019.22|24055.41|24017.41|10
1620221590000|2021-05-05 13:33:10|24057.42|24019.42|24053.5|24015.5|24057.42|24019.42|24053.5|24015.5|10
1620221600000|2021-05-05 13:33:20|24053.59|24015.59|24051.69|24013.69|24054.49|24016.49|24050.87|24012.87|10
1620221610000|2021-05-05 13:33:30|24050.51|24012.51|24044.39|24006.39|24050.66|24012.66|24044.39|24006.39|10
1620221620000|2021-05-05 13:33:40|24041.81|24003.81|24036.1|23998.1|24041.81|24003.81|24035.18|23997.18|10
1620221630000|2021-05-05 13:33:50|24036.38|23998.38|24033.25|23995.25|24036.39|23998.39|24031.84|23993.84|10
1620221640000|2021-05-05 13:34:00|24032.72|23994.72|24047.92|24009.92|24047.92|24009.92|24032.72|23994.72|10
1620221650000|2021-05-05 13:34:10|24048.28|24010.28|24056.8|24018.8|24056.8|24018.8|24048.28|24010.28|10
1620221660000|2021-05-05 13:34:20|24056.43|24018.43|24067.49|24029.49|24067.49|24029.49|24056.43|24018.43|10
1620221670000|2021-05-05 13:34:30|24068.82|24030.82|24065.64|24027.64|24070.92|24032.92|24065.64|24027.64|10
1620221680000|2021-05-05 13:34:40|24065.04|24027.04|24063.54|24025.54|24065.65|24027.65|24062.4|24024.4|10
1620221690000|2021-05-05 13:34:50|24062.74|24024.74|24054.93|24016.93|24063.45|24025.45|24054.93|24016.93|10
1620221700000|2021-05-05 13:35:00|24054.61|24016.61|24053.48|24015.48|24054.62|24016.62|24053.26|24015.26|10
1620221710000|2021-05-05 13:35:10|24053.33|24015.33|24047.3|24009.3|24053.33|24015.33|24047.3|24009.3|10
1620221720000|2021-05-05 13:35:20|24047.33|24009.33|24053.37|24015.37|24054.42|24016.42|24047.33|24009.33|10
1620221730000|2021-05-05 13:35:30|24051.71|24013.71|24044.14|24006.14|24051.71|24013.71|24044.14|24006.14|10
1620221740000|2021-05-05 13:35:40|24044.42|24006.42|24039.49|24001.49|24044.42|24006.42|24039.26|24001.26|10
1620221750000|2021-05-05 13:35:50|24039.33|24001.33|24039.25|24001.25|24040.89|24002.89|24039.25|24001.25|10
1620221760000|2021-05-05 13:36:00|24040.15|24002.15|24046.62|24008.62|24046.62|24008.62|24038.59|24000.59|10
1620221770000|2021-05-05 13:36:10|24046.99|24008.99|24048.52|24010.52|24051.37|24013.37|24046.99|24008.99|10
1620221780000|2021-05-05 13:36:20|24049.59|24011.59|24049.62|24011.62|24051.06|24013.06|24049.01|24011.01|10
1620221790000|2021-05-05 13:36:30|24050.67|24012.67|24051.11|24013.11|24051.17|24013.17|24049.39|24011.39|10
1620221800000|2021-05-05 13:36:40|24051.52|24013.52|24052.05|24014.05|24052.19|24014.19|24051.26|24013.26|10
1620221810000|2021-05-05 13:36:50|24052.13|24014.13|24056.42|24018.42|24056.42|24018.42|24052.13|24014.13|9
1620221820000|2021-05-05 13:37:00|24057.21|24019.21|24060.75|24022.75|24060.75|24022.75|24057.11|24019.11|10
1620221830000|2021-05-05 13:37:10|24061.63|24023.63|24075.67|24037.67|24075.67|24037.67|24061.63|24023.63|10
1620221840000|2021-05-05 13:37:20|24075.61|24037.61|24087.27|24049.27|24087.27|24049.27|24075.61|24037.61|10
1620221850000|2021-05-05 13:37:30|24087.59|24049.59|24097.74|24059.74|24097.74|24059.74|24087.59|24049.59|10
1620221860000|2021-05-05 13:37:40|24096.82|24058.82|24095.68|24057.68|24096.82|24058.82|24092.79|24054.79|10
1620221870000|2021-05-05 13:37:50|24096.57|24058.57|24104.89|24066.89|24105.37|24067.37|24096.57|24058.57|10
1620221880000|2021-05-05 13:38:00|24104.22|24066.22|24101.56|24063.56|24105.26|24067.26|24101.56|24063.56|10
1620221890000|2021-05-05 13:38:10|24100.98|24062.98|24100.82|24062.82|24100.98|24062.98|24098.44|24060.44|10
1620221900000|2021-05-05 13:38:20|24100.44|24062.44|24104.6|24066.6|24104.6|24066.6|24100.07|24062.07|10
1620221910000|2021-05-05 13:38:30|24104.62|24066.62|24123.37|24085.37|24123.37|24085.37|24104.62|24066.62|10
1620221920000|2021-05-05 13:38:40|24124.81|24086.81|24125.69|24087.69|24125.69|24087.69|24122.92|24084.92|10
1620221930000|2021-05-05 13:38:50|24125.67|24087.67|24130.71|24092.71|24131.66|24093.66|24125.67|24087.67|10
1620221940000|2021-05-05 13:39:00|24130.92|24092.92|24132.06|24094.06|24132.06|24094.06|24130.67|24092.67|10
1620221950000|2021-05-05 13:39:10|24131.99|24093.99|24130.12|24092.12|24133.17|24095.17|24130.12|24092.12|10
1620221960000|2021-05-05 13:39:20|24131.09|24093.09|24135.17|24097.17|24135.17|24097.17|24130.88|24092.88|9
1620221970000|2021-05-05 13:39:30|24135.07|24097.07|24144.37|24106.37|24144.37|24106.37|24134.47|24096.47|10
1620221980000|2021-05-05 13:39:40|24144.39|24106.39|24133.61|24095.61|24144.39|24106.39|24133.61|24095.61|10
1620221990000|2021-05-05 13:39:50|24132.92|24094.92|24122.37|24084.37|24132.92|24094.92|24122.37|24084.37|10
1620222000000|2021-05-05 13:40:00|24121.91|24083.91|24114.74|24076.74|24121.91|24083.91|24112.39|24074.39|10
1620222010000|2021-05-05 13:40:10|24114.67|24076.67|24109.13|24071.13|24115.99|24077.99|24109.13|24071.13|9
1620222020000|2021-05-05 13:40:20|24108.86|24070.86|24105.44|24067.44|24108.86|24070.86|24105.44|24067.44|10
1620222030000|2021-05-05 13:40:30|24105.26|24067.26|24113.33|24075.33|24113.33|24075.33|24104.82|24066.82|9
1620222040000|2021-05-05 13:40:40|24113.94|24075.94|24113.23|24075.23|24113.94|24075.94|24110.3|24072.3|10
1620222050000|2021-05-05 13:40:50|24112.25|24074.25|24127.24|24089.24|24127.24|24089.24|24111.64|24073.64|10
1620222060000|2021-05-05 13:41:00|24128.17|24090.17|24138.76|24100.76|24138.76|24100.76|24128.17|24090.17|10
1620222070000|2021-05-05 13:41:10|24139.47|24101.47|24145.22|24107.22|24145.22|24107.22|24137.26|24099.26|10
1620222080000|2021-05-05 13:41:20|24150.61|24112.61|24149.29|24111.29|24156.65|24118.65|24149.29|24111.29|10
1620222090000|2021-05-05 13:41:30|24146.74|24108.74|24146.72|24108.72|24146.74|24108.74|24142.05|24104.05|10
1620222100000|2021-05-05 13:41:40|24145.93|24107.93|24126.13|24088.13|24145.93|24107.93|24126.13|24088.13|10
1620222110000|2021-05-05 13:41:50|24125.62|24087.62|24128.14|24090.14|24128.14|24090.14|24122.55|24084.55|10
1620222120000|2021-05-05 13:42:00|24128.39|24090.39|24124.78|24086.78|24128.39|24090.39|24122.99|24084.99|10
1620222130000|2021-05-05 13:42:10|24125.15|24087.15|24134.52|24096.52|24138|24100|24125.15|24087.15|10
1620222140000|2021-05-05 13:42:20|24134.98|24096.98|24132.37|24094.37|24134.98|24096.98|24130.15|24092.15|10
1620222150000|2021-05-05 13:42:30|24133.39|24095.39|24134.35|24096.35|24135.03|24097.03|24133.39|24095.39|10
1620222160000|2021-05-05 13:42:40|24134.2|24096.2|24138.31|24100.31|24139.7|24101.7|24133.56|24095.56|10
1620222170000|2021-05-05 13:42:50|24137.95|24099.95|24135.17|24097.17|24140.5|24102.5|24134.62|24096.62|10
1620222180000|2021-05-05 13:43:00|24135.73|24097.73|24139.12|24101.12|24142.31|24104.31|24135.73|24097.73|10
1620222190000|2021-05-05 13:43:10|24138.82|24100.82|24136.01|24098.01|24138.95|24100.95|24136.01|24098.01|10
1620222200000|2021-05-05 13:43:20|24133.91|24095.91|24134.74|24096.74|24135.63|24097.63|24132.6|24094.6|10
1620222210000|2021-05-05 13:43:30|24134.67|24096.67|24131.94|24093.94|24135|24097|24131.75|24093.75|10
1620222220000|2021-05-05 13:43:40|24132.9|24094.9|24135.48|24097.48|24135.76|24097.76|24132.82|24094.82|10
1620222230000|2021-05-05 13:43:50|24135.06|24097.06|24134.66|24096.66|24135.27|24097.27|24132.83|24094.83|9
1620222240000|2021-05-05 13:44:00|24135.44|24097.44|24132.15|24094.15|24135.44|24097.44|24131.5|24093.5|10
1620222250000|2021-05-05 13:44:10|24132.04|24094.04|24134.34|24096.34|24135.01|24097.01|24131.96|24093.96|10
1620222260000|2021-05-05 13:44:20|24134.58|24096.58|24136.6|24098.6|24137.91|24099.91|24134.58|24096.58|10
1620222270000|2021-05-05 13:44:30|24137.12|24099.12|24138.89|24100.89|24140.34|24102.34|24137.12|24099.12|10
1620222280000|2021-05-05 13:44:40|24140.63|24102.63|24142.7|24104.7|24143.62|24105.62|24140.63|24102.63|10
1620222290000|2021-05-05 13:44:50|24143.04|24105.04|24141.53|24103.53|24143.65|24105.65|24141.53|24103.53|10
1620222300000|2021-05-05 13:45:00|24142.07|24104.07|24145.43|24107.43|24145.43|24107.43|24142.01|24104.01|10
1620222310000|2021-05-05 13:45:10|24145.67|24107.67|24151.75|24113.75|24154.22|24116.22|24145.67|24107.67|10
1620222320000|2021-05-05 13:45:20|24151.51|24113.51|24161.99|24123.99|24161.99|24123.99|24151.51|24113.51|9
1620222330000|2021-05-05 13:45:30|24162.75|24124.75|24165.66|24127.66|24166.16|24128.16|24162.59|24124.59|10
1620222340000|2021-05-05 13:45:40|24165.41|24127.41|24164.73|24126.73|24166.38|24128.38|24164.4|24126.4|10
1620222350000|2021-05-05 13:45:50|24163.47|24125.47|24167.18|24129.18|24167.18|24129.18|24163.14|24125.14|10
1620222360000|2021-05-05 13:46:00|24166.54|24128.54|24172.35|24134.35|24172.35|24134.35|24166.14|24128.14|10
1620222370000|2021-05-05 13:46:10|24172.14|24134.14|24180.58|24142.58|24180.58|24142.58|24171.52|24133.52|10
1620222380000|2021-05-05 13:46:20|24181.82|24143.82|24194.1|24156.1|24194.1|24156.1|24181.82|24143.82|10
1620222390000|2021-05-05 13:46:30|24194.6|24156.6|24198.07|24160.07|24200.36|24162.36|24194.6|24156.6|10
1620222400000|2021-05-05 13:46:40|24198.18|24160.18|24201.84|24163.84|24202.19|24164.19|24198.18|24160.18|10
1620222410000|2021-05-05 13:46:50|24202.3|24164.3|24199.95|24161.95|24202.3|24164.3|24199.59|24161.59|10
1620222420000|2021-05-05 13:47:00|24199.23|24161.23|24193.33|24155.33|24199.31|24161.31|24193.33|24155.33|10
1620222430000|2021-05-05 13:47:10|24191.47|24153.47|24166.61|24128.61|24191.47|24153.47|24166.61|24128.61|10
1620222440000|2021-05-05 13:47:20|24166.94|24128.94|24163.71|24125.71|24168.51|24130.51|24163.71|24125.71|10
1620222450000|2021-05-05 13:47:30|24164.36|24126.36|24161.51|24123.51|24164.36|24126.36|24161.51|24123.51|10
1620222460000|2021-05-05 13:47:40|24161.12|24123.12|24170.24|24132.24|24170.33|24132.33|24160.94|24122.94|10
1620222470000|2021-05-05 13:47:50|24170.98|24132.98|24168.8|24130.8|24172.04|24134.04|24168.8|24130.8|10
1620222480000|2021-05-05 13:48:00|24167.13|24129.13|24172.07|24134.07|24172.07|24134.07|24166.5|24128.5|9
1620222490000|2021-05-05 13:48:10|24172.61|24134.61|24175.74|24137.74|24175.74|24137.74|24170.29|24132.29|10
1620222500000|2021-05-05 13:48:20|24176.12|24138.12|24180.36|24142.36|24180.91|24142.91|24176.06|24138.06|10
1620222510000|2021-05-05 13:48:30|24181.74|24143.74|24184.74|24146.74|24184.74|24146.74|24181.74|24143.74|9
1620222520000|2021-05-05 13:48:40|24185.82|24147.82|24197.42|24159.42|24197.42|24159.42|24185.82|24147.82|10
1620222530000|2021-05-05 13:48:50|24197.54|24159.54|24205.43|24167.43|24205.51|24167.51|24197.54|24159.54|9
1620222540000|2021-05-05 13:49:00|24205.7|24167.7|24206.77|24168.77|24208.87|24170.87|24205.7|24167.7|10
1620222550000|2021-05-05 13:49:10|24208.2|24170.2|24217.14|24179.14|24217.14|24179.14|24208.2|24170.2|10
1620222560000|2021-05-05 13:49:20|24216.91|24178.91|24218.48|24180.48|24219.78|24181.78|24216.91|24178.91|10
1620222570000|2021-05-05 13:49:30|24218.69|24180.69|24209.15|24171.15|24218.94|24180.94|24209.15|24171.15|10
1620222580000|2021-05-05 13:49:40|24208.93|24170.93|24202.82|24164.82|24209.2|24171.2|24202.82|24164.82|10
1620222590000|2021-05-05 13:49:50|24202.68|24164.68|24191.67|24153.67|24202.68|24164.68|24191.67|24153.67|10
1620222600000|2021-05-05 13:50:00|24191.62|24153.62|24190.47|24152.47|24191.62|24153.62|24188.94|24150.94|10
1620222610000|2021-05-05 13:50:10|24193.19|24155.19|24197.32|24159.32|24197.32|24159.32|24193.19|24155.19|10
1620222620000|2021-05-05 13:50:20|24197.01|24159.01|24203.66|24165.66|24203.66|24165.66|24197.01|24159.01|10
1620222630000|2021-05-05 13:50:30|24205|24167|24207.37|24169.37|24207.37|24169.37|24204.6|24166.6|10
1620222640000|2021-05-05 13:50:40|24208.07|24170.07|24215.12|24177.12|24216.45|24178.45|24208.07|24170.07|10
1620222650000|2021-05-05 13:50:50|24213.72|24175.72|24212.75|24174.75|24216.25|24178.25|24212.75|24174.75|10
1620222660000|2021-05-05 13:51:00|24210.36|24172.36|24214.45|24176.45|24214.45|24176.45|24210.31|24172.31|10
1620222670000|2021-05-05 13:51:10|24214.15|24176.15|24215.69|24177.69|24216.22|24178.22|24214.15|24176.15|10
1620222680000|2021-05-05 13:51:20|24215.72|24177.72|24215.34|24177.34|24216.39|24178.39|24214.51|24176.51|10
1620222690000|2021-05-05 13:51:30|24215|24177|24213|24175|24215|24177|24211.98|24173.98|10
1620222700000|2021-05-05 13:51:40|24210.9|24172.9|24212.55|24174.55|24212.55|24174.55|24210.9|24172.9|10
1620222710000|2021-05-05 13:51:50|24213.53|24175.53|24213.84|24175.84|24214.61|24176.61|24213.04|24175.04|10
1620222720000|2021-05-05 13:52:00|24214.24|24176.24|24217.25|24179.25|24217.66|24179.66|24214.24|24176.24|10
1620222730000|2021-05-05 13:52:10|24217.03|24179.03|24211.95|24173.95|24217.03|24179.03|24211.95|24173.95|10
1620222740000|2021-05-05 13:52:20|24211.34|24173.34|24209.01|24171.01|24211.38|24173.38|24208|24170|10
1620222750000|2021-05-05 13:52:30|24208.61|24170.61|24203.84|24165.84|24209.57|24171.57|24203.84|24165.84|10
1620222760000|2021-05-05 13:52:40|24204.1|24166.1|24200.21|24162.21|24204.1|24166.1|24198.2|24160.2|10
1620222770000|2021-05-05 13:52:50|24201.11|24163.11|24198.97|24160.97|24201.11|24163.11|24198.55|24160.55|10
1620222780000|2021-05-05 13:53:00|24198.64|24160.64|24196.33|24158.33|24198.64|24160.64|24195.48|24157.48|10
1620222790000|2021-05-05 13:53:10|24196.41|24158.41|24197.14|24159.14|24197.14|24159.14|24193.84|24155.84|10
1620222800000|2021-05-05 13:53:20|24196.87|24158.87|24194.27|24156.27|24197.1|24159.1|24191.98|24153.98|10
1620222810000|2021-05-05 13:53:30|24195.02|24157.02|24190.77|24152.77|24195.02|24157.02|24190.77|24152.77|10
1620222820000|2021-05-05 13:53:40|24190.72|24152.72|24190.25|24152.25|24190.72|24152.72|24187.57|24149.57|10
1620222830000|2021-05-05 13:53:50|24189.88|24151.88|24193.89|24155.89|24193.89|24155.89|24188.67|24150.67|9
1620222840000|2021-05-05 13:54:00|24194.29|24156.29|24192.28|24154.28|24195.04|24157.04|24191.38|24153.38|10
1620222850000|2021-05-05 13:54:10|24192.65|24154.65|24202.29|24164.29|24202.29|24164.29|24192.2|24154.2|10
1620222860000|2021-05-05 13:54:20|24204.78|24166.78|24202.24|24164.24|24204.78|24166.78|24202.24|24164.24|10
1620222870000|2021-05-05 13:54:30|24200.56|24162.56|24198.67|24160.67|24200.56|24162.56|24198.67|24160.67|10
1620222880000|2021-05-05 13:54:40|24198.34|24160.34|24198.85|24160.85|24200.98|24162.98|24198.3|24160.3|9
1620222890000|2021-05-05 13:54:50|24197.44|24159.44|24192.11|24154.11|24198.83|24160.83|24192.11|24154.11|10
1620222900000|2021-05-05 13:55:00|24188.41|24150.41|24185.6|24147.6|24188.51|24150.51|24185.34|24147.34|9
1620222910000|2021-05-05 13:55:10|24185.41|24147.41|24186.46|24148.46|24188.21|24150.21|24185.4|24147.4|10
1620222920000|2021-05-05 13:55:20|24185.03|24147.03|24190.97|24152.97|24190.97|24152.97|24184.65|24146.65|10
1620222930000|2021-05-05 13:55:30|24191.48|24153.48|24194.71|24156.71|24196.26|24158.26|24191.48|24153.48|10
1620222940000|2021-05-05 13:55:40|24194.38|24156.38|24199.89|24161.89|24201.13|24163.13|24194.01|24156.01|10
1620222950000|2021-05-05 13:55:50|24204.14|24166.14|24202.95|24164.95|24206.42|24168.42|24202.95|24164.95|10
1620222960000|2021-05-05 13:56:00|24201.82|24163.82|24204.27|24166.27|24204.27|24166.27|24200.81|24162.81|10
1620222970000|2021-05-05 13:56:10|24203.71|24165.71|24209.32|24171.32|24209.32|24171.32|24203.71|24165.71|10
1620222980000|2021-05-05 13:56:20|24210.04|24172.04|24210.22|24172.22|24212.59|24174.59|24209.72|24171.72|10
1620222990000|2021-05-05 13:56:30|24210.6|24172.6|24211.82|24173.82|24211.84|24173.84|24206.97|24168.97|10
1620223000000|2021-05-05 13:56:40|24215.33|24177.33|24220.49|24182.49|24220.49|24182.49|24215.33|24177.33|9
1620223010000|2021-05-05 13:56:50|24220.81|24182.81|24220.41|24182.41|24221.52|24183.52|24218.51|24180.51|10
1620223020000|2021-05-05 13:57:00|24219.98|24181.98|24220.51|24182.51|24221.09|24183.09|24219.35|24181.35|10
1620223030000|2021-05-05 13:57:10|24219.45|24181.45|24223.66|24185.66|24223.66|24185.66|24219.45|24181.45|10
1620223040000|2021-05-05 13:57:20|24225.41|24187.41|24221.59|24183.59|24225.93|24187.93|24219.52|24181.52|10
1620223050000|2021-05-05 13:57:30|24221.7|24183.7|24220.32|24182.32|24222.03|24184.03|24217.94|24179.94|10
1620223060000|2021-05-05 13:57:40|24220.56|24182.56|24220.99|24182.99|24221.74|24183.74|24220.56|24182.56|10
1620223070000|2021-05-05 13:57:50|24221.48|24183.48|24224.19|24186.19|24224.72|24186.72|24221.48|24183.48|10
1620223080000|2021-05-05 13:58:00|24225.07|24187.07|24225.93|24187.93|24227.05|24189.05|24223.83|24185.83|10
1620223090000|2021-05-05 13:58:10|24227.15|24189.15|24226.44|24188.44|24227.65|24189.65|24224.69|24186.69|10
1620223100000|2021-05-05 13:58:20|24226.64|24188.64|24227.26|24189.26|24228.79|24190.79|24226.17|24188.17|10
1620223110000|2021-05-05 13:58:30|24227.13|24189.13|24229.53|24191.53|24230.08|24192.08|24226.76|24188.76|10
1620223120000|2021-05-05 13:58:40|24229.4|24191.4|24229.28|24191.28|24229.94|24191.94|24229.28|24191.28|10
1620223130000|2021-05-05 13:58:50|24228.04|24190.04|24226.83|24188.83|24228.04|24190.04|24226.55|24188.55|10
1620223140000|2021-05-05 13:59:00|24226.94|24188.94|24226.71|24188.71|24228.49|24190.49|24225.3|24187.3|10
1620223150000|2021-05-05 13:59:10|24227.1|24189.1|24230.65|24192.65|24230.65|24192.65|24226.9|24188.9|10
1620223160000|2021-05-05 13:59:20|24230.54|24192.54|24232.08|24194.08|24234.68|24196.68|24230.54|24192.54|10
1620223170000|2021-05-05 13:59:30|24234.77|24196.77|24232.81|24194.81|24235.26|24197.26|24232.53|24194.53|10
1620223180000|2021-05-05 13:59:40|24232.66|24194.66|24231.05|24193.05|24234.23|24196.23|24228.62|24190.62|10
1620223190000|2021-05-05 13:59:50|24231.17|24193.17|24231.33|24193.33|24231.38|24193.38|24228.81|24190.81|10
1620223200000|2021-05-05 14:00:00|24229.37|24191.37|24235.82|24197.82|24235.82|24197.82|24228.97|24190.97|10
1620223210000|2021-05-05 14:00:10|24235.2|24197.2|24249.14|24211.14|24249.14|24211.14|24235.2|24197.2|10
1620223220000|2021-05-05 14:00:20|24250.78|24212.78|24246.17|24208.17|24258.72|24220.72|24246.17|24208.17|10
1620223230000|2021-05-05 14:00:30|24245.97|24207.97|24244.21|24206.21|24246.77|24208.77|24244.21|24206.21|10
1620223240000|2021-05-05 14:00:40|24246.48|24208.48|24234.47|24196.47|24247.19|24209.19|24234.47|24196.47|10
1620223250000|2021-05-05 14:00:50|24230.51|24192.51|24231.63|24193.63|24231.63|24193.63|24228.73|24190.73|10
1620223260000|2021-05-05 14:01:00|24231.77|24193.77|24236.55|24198.55|24239.34|24201.34|24231.68|24193.68|10
1620223270000|2021-05-05 14:01:10|24235.59|24197.59|24236.31|24198.31|24236.42|24198.42|24235.41|24197.41|10
1620223280000|2021-05-05 14:01:20|24237.5|24199.5|24236.51|24198.51|24241.3|24203.3|24236.47|24198.47|10
1620223290000|2021-05-05 14:01:30|24236.44|24198.44|24239.11|24201.11|24243.16|24205.16|24235.51|24197.51|10
1620223300000|2021-05-05 14:01:40|24239.94|24201.94|24235.32|24197.32|24240.75|24202.75|24235.32|24197.32|10
1620223310000|2021-05-05 14:01:50|24233.3|24195.3|24211.64|24173.64|24233.3|24195.3|24211.64|24173.64|10
1620223320000|2021-05-05 14:02:00|24210.16|24172.16|24203.2|24165.2|24210.16|24172.16|24202.7|24164.7|10
1620223330000|2021-05-05 14:02:10|24200.87|24162.87|24190.53|24152.53|24200.87|24162.87|24189.6|24151.6|10
1620223340000|2021-05-05 14:02:20|24189.62|24151.62|24182.89|24144.89|24189.62|24151.62|24182.52|24144.52|10
1620223350000|2021-05-05 14:02:30|24182.35|24144.35|24174.08|24136.08|24182.35|24144.35|24172.62|24134.62|10
1620223360000|2021-05-05 14:02:40|24173.67|24135.67|24159.6|24121.6|24173.9|24135.9|24159.6|24121.6|10
1620223370000|2021-05-05 14:02:50|24159.2|24121.2|24154.36|24116.36|24159.2|24121.2|24154.27|24116.27|10
1620223380000|2021-05-05 14:03:00|24157.01|24119.01|24156.31|24118.31|24157.22|24119.22|24154.66|24116.66|10
1620223390000|2021-05-05 14:03:10|24155.92|24117.92|24150.71|24112.71|24156.7|24118.7|24147.88|24109.88|10
1620223400000|2021-05-05 14:03:20|24151.32|24113.32|24144.82|24106.82|24151.32|24113.32|24142.49|24104.49|10
1620223410000|2021-05-05 14:03:30|24145.78|24107.78|24140.25|24102.25|24145.78|24107.78|24140.25|24102.25|10
1620223420000|2021-05-05 14:03:40|24140.33|24102.33|24139.65|24101.65|24142.88|24104.88|24139.55|24101.55|10
1620223430000|2021-05-05 14:03:50|24139.55|24101.55|24143.26|24105.26|24144.66|24106.66|24138.46|24100.46|10
1620223440000|2021-05-05 14:04:00|24144.07|24106.07|24130.43|24092.43|24146.48|24108.48|24130.43|24092.43|10
1620223450000|2021-05-05 14:04:10|24129.33|24091.33|24123.76|24085.76|24131.17|24093.17|24123.76|24085.76|10
1620223460000|2021-05-05 14:04:20|24122.41|24084.41|24114.72|24076.72|24122.63|24084.63|24114.18|24076.18|10
1620223470000|2021-05-05 14:04:30|24113.56|24075.56|24082.56|24044.56|24113.56|24075.56|24082.56|24044.56|10
1620223480000|2021-05-05 14:04:40|24080.17|24042.17|24071.85|24033.85|24080.17|24042.17|24071.85|24033.85|9
1620223490000|2021-05-05 14:04:50|24071.16|24033.16|24064.41|24026.41|24071.16|24033.16|24056.98|24018.98|10
1620223500000|2021-05-05 14:05:00|24063.49|24025.49|24076.25|24038.25|24076.25|24038.25|24063.49|24025.49|10
1620223510000|2021-05-05 14:05:10|24075.42|24037.42|24069.63|24031.63|24081.05|24043.05|24069.63|24031.63|10
1620223520000|2021-05-05 14:05:20|24067.25|24029.25|24034.82|23996.82|24067.25|24029.25|24034.82|23996.82|10
1620223530000|2021-05-05 14:05:30|24028.8|23990.8|24024.15|23986.15|24028.8|23990.8|24024.15|23986.15|10
1620223540000|2021-05-05 14:05:40|24022.18|23984.18|24001.3|23963.3|24022.18|23984.18|24001.3|23963.3|10
1620223550000|2021-05-05 14:05:50|23995.23|23957.23|23988.71|23950.71|23995.24|23957.24|23986.01|23948.01|10
1620223560000|2021-05-05 14:06:00|23988.49|23950.49|23983.73|23945.73|23989.13|23951.13|23983.16|23945.16|10
1620223570000|2021-05-05 14:06:10|23983.51|23945.51|23982.15|23944.15|23987.6|23949.6|23982.15|23944.15|10
1620223580000|2021-05-05 14:06:20|23981.1|23943.1|23972.46|23934.46|23982.14|23944.14|23972.46|23934.46|10
1620223590000|2021-05-05 14:06:30|23971.82|23933.82|23964.9|23926.9|23971.82|23933.82|23964.9|23926.9|10
1620223600000|2021-05-05 14:06:40|23965.05|23927.05|23956.17|23918.17|23965.05|23927.05|23956.17|23918.17|10
1620223610000|2021-05-05 14:06:50|23955.77|23917.77|23949.61|23911.61|23955.77|23917.77|23949.61|23911.61|10
1620223620000|2021-05-05 14:07:00|23948.44|23910.44|23958.29|23920.29|23958.29|23920.29|23947.9|23909.9|10
1620223630000|2021-05-05 14:07:10|23960.57|23922.57|23943.41|23905.41|23960.57|23922.57|23942.86|23904.86|10
1620223640000|2021-05-05 14:07:20|23941.98|23903.98|23923.03|23885.03|23941.98|23903.98|23923.03|23885.03|10
1620223650000|2021-05-05 14:07:30|23923.44|23885.44|23918.42|23880.42|23923.89|23885.89|23918.42|23880.42|10
1620223660000|2021-05-05 14:07:40|23918.13|23880.13|23923.73|23885.73|23923.73|23885.73|23918.13|23880.13|10
1620223670000|2021-05-05 14:07:50|23923.07|23885.07|23899.41|23861.41|23923.07|23885.07|23899.41|23861.41|10
1620223680000|2021-05-05 14:08:00|23898.42|23860.42|23899.67|23861.67|23900.79|23862.79|23896.21|23858.21|10
1620223690000|2021-05-05 14:08:10|23897.94|23859.94|23893.73|23855.73|23898.41|23860.41|23893.73|23855.73|10
1620223700000|2021-05-05 14:08:20|23892.78|23854.78|23880|23842|23892.78|23854.78|23880|23842|10
1620223710000|2021-05-05 14:08:30|23880.02|23842.02|23876.1|23838.1|23880.02|23842.02|23874.87|23836.87|10
1620223720000|2021-05-05 14:08:40|23877.23|23839.23|23887.33|23849.33|23887.33|23849.33|23877.23|23839.23|10
1620223730000|2021-05-05 14:08:50|23888.9|23850.9|23902.22|23864.22|23902.22|23864.22|23888.9|23850.9|10
1620223740000|2021-05-05 14:09:00|23902.61|23864.61|23914.03|23876.03|23914.03|23876.03|23902.18|23864.18|10
1620223750000|2021-05-05 14:09:10|23916.19|23878.19|23929.42|23891.42|23929.42|23891.42|23916.19|23878.19|10
1620223760000|2021-05-05 14:09:20|23930.42|23892.42|23937.79|23899.79|23937.79|23899.79|23930.42|23892.42|10
1620223770000|2021-05-05 14:09:30|23941.74|23903.74|23956.43|23918.43|23957.09|23919.09|23941.74|23903.74|10
1620223780000|2021-05-05 14:09:40|23956.06|23918.06|23956.31|23918.31|23958.34|23920.34|23955.7|23917.7|10
1620223790000|2021-05-05 14:09:50|23954.98|23916.98|23954.94|23916.94|23956.67|23918.67|23953.94|23915.94|10
1620223800000|2021-05-05 14:10:00|23956.41|23918.41|23963.52|23925.52|23963.85|23925.85|23954.29|23916.29|10
1620223810000|2021-05-05 14:10:10|23962.87|23924.87|23958.48|23920.48|23963.16|23925.16|23958.48|23920.48|10
1620223820000|2021-05-05 14:10:20|23959.38|23921.38|23971.55|23933.55|23971.55|23933.55|23959.38|23921.38|10
1620223830000|2021-05-05 14:10:30|23972.37|23934.37|23985|23947|23985|23947|23972.37|23934.37|10
1620223840000|2021-05-05 14:10:40|23984.78|23946.78|24002.68|23964.68|24002.68|23964.68|23984.78|23946.78|10
1620223850000|2021-05-05 14:10:50|24002.17|23964.17|23993.39|23955.39|24002.17|23964.17|23992.91|23954.91|10
1620223860000|2021-05-05 14:11:00|23997.61|23959.61|23996.86|23958.86|24003.01|23965.01|23996.86|23958.86|10
1620223870000|2021-05-05 14:11:10|23995.94|23957.94|23992.39|23954.39|23995.94|23957.94|23991.78|23953.78|10
1620223880000|2021-05-05 14:11:20|23990.6|23952.6|23991.31|23953.31|23994.57|23956.57|23990.6|23952.6|10
1620223890000|2021-05-05 14:11:30|23992.13|23954.13|23987.11|23949.11|23992.13|23954.13|23985.18|23947.18|10
1620223900000|2021-05-05 14:11:40|23986.05|23948.05|23984.49|23946.49|23986.55|23948.55|23984.49|23946.49|10
1620223910000|2021-05-05 14:11:50|23984.31|23946.31|23984.69|23946.69|23985.87|23947.87|23984.11|23946.11|10
1620223920000|2021-05-05 14:12:00|23985.23|23947.23|23983.26|23945.26|23986.13|23948.13|23982.24|23944.24|10
1620223930000|2021-05-05 14:12:10|23983.6|23945.6|23984.8|23946.8|23984.97|23946.97|23983.6|23945.6|10
1620223940000|2021-05-05 14:12:20|23985.47|23947.47|23989.93|23951.93|23990.23|23952.23|23985.47|23947.47|10
1620223950000|2021-05-05 14:12:30|23991.22|23953.22|23995.3|23957.3|23995.3|23957.3|23989.37|23951.37|10
1620223960000|2021-05-05 14:12:40|23995.97|23957.97|23995.21|23957.21|23998.16|23960.16|23995.21|23957.21|10
1620223970000|2021-05-05 14:12:50|23995.57|23957.57|23999.09|23961.09|24000.5|23962.5|23995.57|23957.57|9
1620223980000|2021-05-05 14:13:00|23999.81|23961.81|24012.41|23974.41|24012.41|23974.41|23999.81|23961.81|10
1620223990000|2021-05-05 14:13:10|24014.01|23976.01|24019.93|23981.93|24019.93|23981.93|24014.01|23976.01|10
1620224000000|2021-05-05 14:13:20|24020.44|23982.44|24027.65|23989.65|24027.65|23989.65|24020.44|23982.44|10
1620224010000|2021-05-05 14:13:30|24027.89|23989.89|24030.39|23992.39|24031.84|23993.84|24027.89|23989.89|10
1620224020000|2021-05-05 14:13:40|24031.39|23993.39|24034.17|23996.17|24034.17|23996.17|24031.33|23993.33|10
1620224030000|2021-05-05 14:13:50|24035.02|23997.02|24044.91|24006.91|24044.91|24006.91|24035.02|23997.02|10
1620224040000|2021-05-05 14:14:00|24045.95|24007.95|24041.64|24003.64|24046.81|24008.81|24039.99|24001.99|10
1620224050000|2021-05-05 14:14:10|24042.82|24004.82|24042.25|24004.25|24043.63|24005.63|24042.25|24004.25|9
1620224060000|2021-05-05 14:14:20|24043.01|24005.01|24043.03|24005.03|24043.99|24005.99|24042.73|24004.73|10
1620224070000|2021-05-05 14:14:30|24042.45|24004.45|24042.33|24004.33|24043.19|24005.19|24040.91|24002.91|10
1620224080000|2021-05-05 14:14:40|24041.46|24003.46|24043.18|24005.18|24043.26|24005.26|24041.36|24003.36|10
1620224090000|2021-05-05 14:14:50|24042.88|24004.88|24048.91|24010.91|24048.91|24010.91|24042.31|24004.31|10
1620224100000|2021-05-05 14:15:00|24048.83|24010.83|24052.75|24014.75|24053.07|24015.07|24048.3|24010.3|10
1620224110000|2021-05-05 14:15:10|24052.79|24014.79|24031.59|23993.59|24052.79|24014.79|24031.59|23993.59|10
1620224120000|2021-05-05 14:15:20|24025.84|23987.84|23988.43|23950.43|24025.84|23987.84|23987.89|23949.89|10
1620224130000|2021-05-05 14:15:30|23985.85|23947.85|23968.83|23930.83|23985.85|23947.85|23966.66|23928.66|10
1620224140000|2021-05-05 14:15:40|23961.74|23923.74|23933.34|23895.34|23961.74|23923.74|23933.34|23895.34|10
1620224150000|2021-05-05 14:15:50|23932.34|23894.34|23931.07|23893.07|23932.36|23894.36|23923.88|23885.88|10
1620224160000|2021-05-05 14:16:00|23935.97|23897.97|23934.55|23896.55|23938.59|23900.59|23930.49|23892.49|10
1620224170000|2021-05-05 14:16:10|23934.1|23896.1|23923.09|23885.09|23934.1|23896.1|23923.09|23885.09|10
1620224180000|2021-05-05 14:16:20|23921.56|23883.56|23900.56|23862.56|23921.56|23883.56|23900.56|23862.56|10
1620224190000|2021-05-05 14:16:30|23899.63|23861.63|23882.8|23844.8|23899.63|23861.63|23880.17|23842.17|10
1620224200000|2021-05-05 14:16:40|23881.86|23843.86|23884.77|23846.77|23884.77|23846.77|23878.89|23840.89|10
1620224210000|2021-05-05 14:16:50|23892.04|23854.04|23914.27|23876.27|23914.35|23876.35|23892.04|23854.04|10
1620224220000|2021-05-05 14:17:00|23913.14|23875.14|23903.29|23865.29|23913.14|23875.14|23903.29|23865.29|10
1620224230000|2021-05-05 14:17:10|23902.86|23864.86|23915.96|23877.96|23915.96|23877.96|23902.86|23864.86|10
1620224240000|2021-05-05 14:17:20|23918.5|23880.5|23942.61|23904.61|23942.61|23904.61|23918.5|23880.5|10
1620224250000|2021-05-05 14:17:30|23943.88|23905.88|23950.5|23912.5|23953.56|23915.56|23943.88|23905.88|10
1620224260000|2021-05-05 14:17:40|23947.63|23909.63|23934.3|23896.3|23947.63|23909.63|23933.25|23895.25|10
1620224270000|2021-05-05 14:17:50|23933.51|23895.51|23920.56|23882.56|23933.51|23895.51|23920.19|23882.19|10
1620224280000|2021-05-05 14:18:00|23919.4|23881.4|23923.73|23885.73|23923.73|23885.73|23919.4|23881.4|10
1620224290000|2021-05-05 14:18:10|23927.79|23889.79|23928.27|23890.27|23931.81|23893.81|23927.79|23889.79|10
1620224300000|2021-05-05 14:18:20|23928.31|23890.31|23927.35|23889.35|23928.31|23890.31|23924.89|23886.89|10
1620224310000|2021-05-05 14:18:30|23925.98|23887.98|23921.93|23883.93|23925.98|23887.98|23920.63|23882.63|10
1620224320000|2021-05-05 14:18:40|23919.96|23881.96|23914.76|23876.76|23919.96|23881.96|23914.76|23876.76|10
1620224330000|2021-05-05 14:18:50|23912.91|23874.91|23912.02|23874.02|23914.09|23876.09|23908.98|23870.98|10
1620224340000|2021-05-05 14:19:00|23909.95|23871.95|23898.57|23860.57|23909.95|23871.95|23898.56|23860.56|10
1620224350000|2021-05-05 14:19:10|23897.53|23859.53|23879.08|23841.08|23897.53|23859.53|23879.08|23841.08|10
1620224360000|2021-05-05 14:19:20|23872.23|23834.23|23866|23828|23874.32|23836.32|23866|23828|10
1620224370000|2021-05-05 14:19:30|23863.87|23825.87|23851|23813|23863.87|23825.87|23851|23813|10
1620224380000|2021-05-05 14:19:40|23848.79|23810.79|23837.46|23799.46|23848.79|23810.79|23835.34|23797.34|10
1620224390000|2021-05-05 14:19:50|23838.29|23800.29|23839.96|23801.96|23843.61|23805.61|23838.29|23800.29|10
1620224400000|2021-05-05 14:20:00|23841.92|23803.92|23842.46|23804.46|23847.53|23809.53|23841.92|23803.92|10
1620224410000|2021-05-05 14:20:10|23844.77|23806.77|23862.13|23824.13|23862.13|23824.13|23844.77|23806.77|10
1620224420000|2021-05-05 14:20:20|23862.71|23824.71|23871.16|23833.16|23874.5|23836.5|23860.72|23822.72|10
1620224430000|2021-05-05 14:20:30|23870.11|23832.11|23851.26|23813.26|23870.11|23832.11|23851.26|23813.26|10
1620224440000|2021-05-05 14:20:40|23849.14|23811.14|23833.6|23795.6|23849.14|23811.14|23833.27|23795.27|10
1620224450000|2021-05-05 14:20:50|23839.55|23801.55|23834.52|23796.52|23839.55|23801.55|23834.52|23796.52|10
1620224460000|2021-05-05 14:21:00|23835.51|23797.51|23847.25|23809.25|23847.99|23809.99|23835.51|23797.51|10
1620224470000|2021-05-05 14:21:10|23849.05|23811.05|23861.65|23823.65|23861.65|23823.65|23849.05|23811.05|10
1620224480000|2021-05-05 14:21:20|23861.73|23823.73|23849.02|23811.02|23861.73|23823.73|23847.71|23809.71|10
1620224490000|2021-05-05 14:21:30|23847.41|23809.41|23837.16|23799.16|23847.41|23809.41|23837.16|23799.16|10
1620224500000|2021-05-05 14:21:40|23831.84|23793.84|23812.36|23774.36|23831.84|23793.84|23812.36|23774.36|10
1620224510000|2021-05-05 14:21:50|23812.86|23774.86|23785.16|23747.16|23812.86|23774.86|23785.16|23747.16|10
1620224520000|2021-05-05 14:22:00|23784|23746|23780.64|23742.64|23786.32|23748.32|23780.13|23742.13|10
1620224530000|2021-05-05 14:22:10|23776.74|23738.74|23782.1|23744.1|23782.1|23744.1|23776.39|23738.39|10
1620224540000|2021-05-05 14:22:20|23781.09|23743.09|23776.81|23738.81|23783.26|23745.26|23775.25|23737.25|10
1620224550000|2021-05-05 14:22:30|23776.33|23738.33|23776.1|23738.1|23781.78|23743.78|23776.1|23738.1|10
1620224560000|2021-05-05 14:22:40|23772.75|23734.75|23766.06|23728.06|23774.12|23736.12|23766.06|23728.06|10
1620224570000|2021-05-05 14:22:50|23765.37|23727.37|23763.62|23725.62|23765.37|23727.37|23763.58|23725.58|10
1620224580000|2021-05-05 14:23:00|23762.83|23724.83|23775.25|23737.25|23775.25|23737.25|23762.83|23724.83|10
1620224590000|2021-05-05 14:23:10|23776.68|23738.68|23789.15|23751.15|23789.15|23751.15|23776.68|23738.68|10
1620224600000|2021-05-05 14:23:20|23791.32|23753.32|23813.53|23775.53|23813.53|23775.53|23791.32|23753.32|10
1620224610000|2021-05-05 14:23:30|23812.47|23774.47|23820.01|23782.01|23820.87|23782.87|23812.47|23774.47|10
1620224620000|2021-05-05 14:23:40|23819.18|23781.18|23810.37|23772.37|23819.18|23781.18|23810.29|23772.29|10
1620224630000|2021-05-05 14:23:50|23809.47|23771.47|23809|23771|23809.47|23771.47|23804.41|23766.41|10
1620224640000|2021-05-05 14:24:00|23810.35|23772.35|23817.15|23779.15|23817.33|23779.33|23810.35|23772.35|10
1620224650000|2021-05-05 14:24:10|23822.79|23784.79|23845.21|23807.21|23845.43|23807.43|23822.79|23784.79|10
1620224660000|2021-05-05 14:24:20|23844.82|23806.82|23836.06|23798.06|23844.82|23806.82|23836.04|23798.04|10
1620224670000|2021-05-05 14:24:30|23833.39|23795.39|23829.84|23791.84|23833.39|23795.39|23828.29|23790.29|10
1620224680000|2021-05-05 14:24:40|23830.54|23792.54|23821.38|23783.38|23836.17|23798.17|23821.38|23783.38|10
1620224690000|2021-05-05 14:24:50|23821.92|23783.92|23816.79|23778.79|23826.74|23788.74|23816.79|23778.79|10
1620224700000|2021-05-05 14:25:00|23813.96|23775.96|23820.6|23782.6|23820.6|23782.6|23810.16|23772.16|10
1620224710000|2021-05-05 14:25:10|23822.39|23784.39|23817.65|23779.65|23823.32|23785.32|23816.84|23778.84|10
1620224720000|2021-05-05 14:25:20|23817.61|23779.61|23817.79|23779.79|23820.18|23782.18|23817.61|23779.61|10
1620224730000|2021-05-05 14:25:30|23819.46|23781.46|23833.03|23795.03|23833.03|23795.03|23819.46|23781.46|10
1620224740000|2021-05-05 14:25:40|23832.85|23794.85|23836.49|23798.49|23836.49|23798.49|23832.6|23794.6|10
1620224750000|2021-05-05 14:25:50|23839.09|23801.09|23845.01|23807.01|23845.01|23807.01|23838.89|23800.89|10
1620224760000|2021-05-05 14:26:00|23847.17|23809.17|23854.08|23816.08|23854.4|23816.4|23847.17|23809.17|10
1620224770000|2021-05-05 14:26:10|23856.3|23818.3|23846.46|23808.46|23856.48|23818.48|23846.46|23808.46|10
1620224780000|2021-05-05 14:26:20|23845.64|23807.64|23836.36|23798.36|23845.68|23807.68|23835.24|23797.24|10
1620224790000|2021-05-05 14:26:30|23836.23|23798.23|23837.47|23799.47|23837.47|23799.47|23833.92|23795.92|10
1620224800000|2021-05-05 14:26:40|23837.71|23799.71|23836.24|23798.24|23839.05|23801.05|23836.24|23798.24|10
1620224810000|2021-05-05 14:26:50|23834.29|23796.29|23827.45|23789.45|23834.29|23796.29|23825.59|23787.59|10
1620224820000|2021-05-05 14:27:00|23826.48|23788.48|23822.79|23784.79|23826.48|23788.48|23822.4|23784.4|10
1620224830000|2021-05-05 14:27:10|23821.07|23783.07|23813.12|23775.12|23821.07|23783.07|23812.45|23774.45|10
1620224840000|2021-05-05 14:27:20|23814.6|23776.6|23814.53|23776.53|23814.6|23776.6|23812.72|23774.72|10
1620224850000|2021-05-05 14:27:30|23815.07|23777.07|23822.17|23784.17|23822.45|23784.45|23813.47|23775.47|10
1620224860000|2021-05-05 14:27:40|23824.12|23786.12|23819.02|23781.02|23826.78|23788.78|23819.02|23781.02|10
1620224870000|2021-05-05 14:27:50|23819.16|23781.16|23798.8|23760.8|23819.16|23781.16|23785.26|23747.26|10
1620224880000|2021-05-05 14:28:00|23796.78|23758.78|23795.97|23757.97|23796.88|23758.88|23790.29|23752.29|10
1620224890000|2021-05-05 14:28:10|23796.09|23758.09|23796.7|23758.7|23802.05|23764.05|23795.88|23757.88|10
1620224900000|2021-05-05 14:28:20|23801.33|23763.33|23799.5|23761.5|23801.33|23763.33|23799.16|23761.16|10
1620224910000|2021-05-05 14:28:30|23797.99|23759.99|23797.44|23759.44|23800.9|23762.9|23797.44|23759.44|10
1620224920000|2021-05-05 14:28:40|23798.64|23760.64|23788.24|23750.24|23798.64|23760.64|23788.24|23750.24|10
1620224930000|2021-05-05 14:28:50|23787.61|23749.61|23778.68|23740.68|23787.61|23749.61|23775.98|23737.98|10
1620224940000|2021-05-05 14:29:00|23781.42|23743.42|23770.2|23732.2|23781.42|23743.42|23768.55|23730.55|10
1620224950000|2021-05-05 14:29:10|23769.84|23731.84|23792.5|23754.5|23792.5|23754.5|23769.84|23731.84|10
1620224960000|2021-05-05 14:29:20|23792.21|23754.21|23802.08|23764.08|23802.37|23764.37|23792.21|23754.21|10
1620224970000|2021-05-05 14:29:30|23802.57|23764.57|23801.33|23763.33|23808.87|23770.87|23801.33|23763.33|10
1620224980000|2021-05-05 14:29:40|23802.3|23764.3|23799.68|23761.68|23804.43|23766.43|23797.95|23759.95|10
1620224990000|2021-05-05 14:29:50|23799.25|23761.25|23792.58|23754.58|23800.79|23762.79|23792.45|23754.45|10
1620225000000|2021-05-05 14:30:00|23791.95|23753.95|23798.26|23760.26|23798.26|23760.26|23790.7|23752.7|10
1620225010000|2021-05-05 14:30:10|23798.58|23760.58|23818.85|23780.85|23818.85|23780.85|23798.58|23760.58|10
1620225020000|2021-05-05 14:30:20|23821.14|23783.14|23837.6|23799.6|23837.6|23799.6|23821.14|23783.14|10
1620225030000|2021-05-05 14:30:30|23838.04|23800.04|23842.29|23804.29|23842.7|23804.7|23838.04|23800.04|10
1620225040000|2021-05-05 14:30:40|23842.26|23804.26|23845.18|23807.18|23845.18|23807.18|23841.14|23803.14|10
1620225050000|2021-05-05 14:30:50|23847.01|23809.01|23856.28|23818.28|23856.28|23818.28|23847.01|23809.01|10
1620225060000|2021-05-05 14:31:00|23857.59|23819.59|23866.31|23828.31|23866.47|23828.47|23857.59|23819.59|10
1620225070000|2021-05-05 14:31:10|23866.91|23828.91|23871.38|23833.38|23871.38|23833.38|23866.91|23828.91|10
1620225080000|2021-05-05 14:31:20|23870.53|23832.53|23871.53|23833.53|23872.62|23834.62|23869.69|23831.69|10
1620225090000|2021-05-05 14:31:30|23871.33|23833.33|23868.74|23830.74|23871.33|23833.33|23868.49|23830.49|10
1620225100000|2021-05-05 14:31:40|23868.41|23830.41|23866.45|23828.45|23869.57|23831.57|23866.45|23828.45|10
1620225110000|2021-05-05 14:31:50|23866.49|23828.49|23857.67|23819.67|23866.49|23828.49|23857.67|23819.67|10
1620225120000|2021-05-05 14:32:00|23855.77|23817.77|23850.04|23812.04|23855.77|23817.77|23846.37|23808.37|10
1620225130000|2021-05-05 14:32:10|23853.55|23815.55|23856.75|23818.75|23857.21|23819.21|23853.49|23815.49|10
1620225140000|2021-05-05 14:32:20|23858.19|23820.19|23864.15|23826.15|23864.15|23826.15|23858.19|23820.19|10
1620225150000|2021-05-05 14:32:30|23864.68|23826.68|23882.9|23844.9|23882.9|23844.9|23864.68|23826.68|10
1620225160000|2021-05-05 14:32:40|23879.53|23841.53|23877.5|23839.5|23880.48|23842.48|23875.42|23837.42|10
1620225170000|2021-05-05 14:32:50|23876.39|23838.39|23876.08|23838.08|23876.39|23838.39|23875.24|23837.24|10
1620225180000|2021-05-05 14:33:00|23875.74|23837.74|23878.37|23840.37|23878.52|23840.52|23875.58|23837.58|10
1620225190000|2021-05-05 14:33:10|23876.83|23838.83|23877.27|23839.27|23877.27|23839.27|23874.44|23836.44|10
1620225200000|2021-05-05 14:33:20|23877.85|23839.85|23886.84|23848.84|23886.84|23848.84|23877.31|23839.31|10
1620225210000|2021-05-05 14:33:30|23886.34|23848.34|23891.95|23853.95|23892.29|23854.29|23886.34|23848.34|10
1620225220000|2021-05-05 14:33:40|23893.13|23855.13|23899.91|23861.91|23899.91|23861.91|23893.13|23855.13|10
1620225230000|2021-05-05 14:33:50|23901.97|23863.97|23909.87|23871.87|23909.93|23871.93|23901.58|23863.58|10
1620225240000|2021-05-05 14:34:00|23910.74|23872.74|23917.52|23879.52|23917.52|23879.52|23910.74|23872.74|10
1620225250000|2021-05-05 14:34:10|23917.44|23879.44|23919.88|23881.88|23923.43|23885.43|23917.18|23879.18|10
1620225260000|2021-05-05 14:34:20|23919.93|23881.93|23918|23880|23919.93|23881.93|23916.62|23878.62|10
1620225270000|2021-05-05 14:34:30|23918.06|23880.06|23917.52|23879.52|23918.9|23880.9|23916.71|23878.71|10
1620225280000|2021-05-05 14:34:40|23917.58|23879.58|23918.55|23880.55|23919.69|23881.69|23917.58|23879.58|10
1620225290000|2021-05-05 14:34:50|23916.13|23878.13|23917.48|23879.48|23917.48|23879.48|23911.79|23873.79|10
1620225300000|2021-05-05 14:35:00|23917.62|23879.62|23921.05|23883.05|23921.05|23883.05|23917.62|23879.62|9
1620225310000|2021-05-05 14:35:10|23921.17|23883.17|23915.01|23877.01|23921.17|23883.17|23915.01|23877.01|10
1620225320000|2021-05-05 14:35:20|23914.7|23876.7|23924.94|23886.94|23924.94|23886.94|23913.87|23875.87|10
1620225330000|2021-05-05 14:35:30|23925.44|23887.44|23933.44|23895.44|23933.44|23895.44|23925.39|23887.39|10
1620225340000|2021-05-05 14:35:40|23933.29|23895.29|23940.6|23902.6|23940.9|23902.9|23933.29|23895.29|10
1620225350000|2021-05-05 14:35:50|23940.79|23902.79|23944.48|23906.48|23944.48|23906.48|23940.79|23902.79|9
1620225360000|2021-05-05 14:36:00|23945.1|23907.1|23948.48|23910.48|23949.87|23911.87|23945.1|23907.1|10
1620225370000|2021-05-05 14:36:10|23948.1|23910.1|23951.75|23913.75|23951.82|23913.82|23948.1|23910.1|10
1620225380000|2021-05-05 14:36:20|23952.41|23914.41|23955.16|23917.16|23955.39|23917.39|23952.41|23914.41|10
1620225390000|2021-05-05 14:36:30|23955.62|23917.62|23952.31|23914.31|23955.62|23917.62|23952.31|23914.31|9
1620225400000|2021-05-05 14:36:40|23952.73|23914.73|23951.65|23913.65|23954.59|23916.59|23951.59|23913.59|10
1620225410000|2021-05-05 14:36:50|23950.23|23912.23|23942.71|23904.71|23950.23|23912.23|23942.71|23904.71|10
1620225420000|2021-05-05 14:37:00|23943.8|23905.8|23948.22|23910.22|23948.22|23910.22|23940.25|23902.25|10
1620225430000|2021-05-05 14:37:10|23948.08|23910.08|23947.37|23909.37|23949.75|23911.75|23947.37|23909.37|9
1620225440000|2021-05-05 14:37:20|23947.41|23909.41|23934.27|23896.27|23947.41|23909.41|23934.27|23896.27|10
1620225450000|2021-05-05 14:37:30|23934.51|23896.51|23930.89|23892.89|23934.53|23896.53|23930.49|23892.49|10
1620225460000|2021-05-05 14:37:40|23931.3|23893.3|23936.8|23898.8|23937.82|23899.82|23930.79|23892.79|10
1620225470000|2021-05-05 14:37:50|23936.99|23898.99|23933.76|23895.76|23937.34|23899.34|23933.76|23895.76|10
1620225480000|2021-05-05 14:38:00|23930.16|23892.16|23924.33|23886.33|23930.16|23892.16|23924.33|23886.33|10
1620225490000|2021-05-05 14:38:10|23924.77|23886.77|23924.01|23886.01|23924.77|23886.77|23921.49|23883.49|10
1620225500000|2021-05-05 14:38:20|23923.61|23885.61|23924.83|23886.83|23924.83|23886.83|23920.81|23882.81|10
1620225510000|2021-05-05 14:38:30|23925.45|23887.45|23922.97|23884.97|23927.38|23889.38|23922.97|23884.97|10
1620225520000|2021-05-05 14:38:40|23923.16|23885.16|23924.35|23886.35|23925.26|23887.26|23923.16|23885.16|10
1620225530000|2021-05-05 14:38:50|23923.62|23885.62|23921.63|23883.63|23923.62|23885.62|23921.09|23883.09|10
1620225540000|2021-05-05 14:39:00|23921.14|23883.14|23927.58|23889.58|23927.6|23889.6|23921.14|23883.14|10
1620225550000|2021-05-05 14:39:10|23929.18|23891.18|23943.53|23905.53|23943.75|23905.75|23929.18|23891.18|10
1620225560000|2021-05-05 14:39:20|23943.33|23905.33|23953.3|23915.3|23953.3|23915.3|23943.33|23905.33|10
1620225570000|2021-05-05 14:39:30|23953.76|23915.76|23967.37|23929.37|23967.68|23929.68|23953.76|23915.76|10
1620225580000|2021-05-05 14:39:40|23967.79|23929.79|23970.74|23932.74|23970.74|23932.74|23967.76|23929.76|10
1620225590000|2021-05-05 14:39:50|23969.47|23931.47|23963.78|23925.78|23969.47|23931.47|23963.78|23925.78|10
1620225600000|2021-05-05 14:40:00|23965.02|23927.02|23962.75|23924.75|23966.09|23928.09|23962.75|23924.75|9
1620225610000|2021-05-05 14:40:10|23961|23923|23966.07|23928.07|23966.53|23928.53|23961|23923|10
1620225620000|2021-05-05 14:40:20|23965.72|23927.72|23964.88|23926.88|23965.72|23927.72|23962.58|23924.58|10
1620225630000|2021-05-05 14:40:30|23963.88|23925.88|23969.03|23931.03|23969.03|23931.03|23963.88|23925.88|10
1620225640000|2021-05-05 14:40:40|23969.16|23931.16|23978.78|23940.78|23978.78|23940.78|23969.16|23931.16|10
1620225650000|2021-05-05 14:40:50|23979.66|23941.66|23989|23951|23989|23951|23979.66|23941.66|10
1620225660000|2021-05-05 14:41:00|23988.86|23950.86|24001.82|23963.82|24001.82|23963.82|23988.73|23950.73|10
1620225670000|2021-05-05 14:41:10|24004.24|23966.24|24005.68|23967.68|24007.67|23969.67|24002.28|23964.28|10
1620225680000|2021-05-05 14:41:20|24005.56|23967.56|24001.64|23963.64|24005.84|23967.84|24001.53|23963.53|10
1620225690000|2021-05-05 14:41:30|24001.59|23963.59|24005.08|23967.08|24005.08|23967.08|24000.46|23962.46|10
1620225700000|2021-05-05 14:41:40|24006.6|23968.6|24013.15|23975.15|24013.15|23975.15|24006.6|23968.6|10
1620225710000|2021-05-05 14:41:50|24014.38|23976.38|24013.37|23975.37|24014.67|23976.67|24013.34|23975.34|10
1620225720000|2021-05-05 14:42:00|24012.81|23974.81|24012.86|23974.86|24014.16|23976.16|24011.99|23973.99|10
1620225730000|2021-05-05 14:42:10|24011.71|23973.71|24012.7|23974.7|24012.7|23974.7|24008.36|23970.36|10
1620225740000|2021-05-05 14:42:20|24012.98|23974.98|24012.34|23974.34|24012.98|23974.98|24010.2|23972.2|10
1620225750000|2021-05-05 14:42:30|24011.31|23973.31|24017.52|23979.52|24017.52|23979.52|24011.21|23973.21|10
1620225760000|2021-05-05 14:42:40|24016.83|23978.83|24015.27|23977.27|24017.24|23979.24|24015.27|23977.27|10
1620225770000|2021-05-05 14:42:50|24013.55|23975.55|24008.98|23970.98|24013.55|23975.55|24008.43|23970.43|10
1620225780000|2021-05-05 14:43:00|24009.24|23971.24|24014.33|23976.33|24014.33|23976.33|24007.95|23969.95|10
1620225790000|2021-05-05 14:43:10|24014.07|23976.07|24026.54|23988.54|24026.54|23988.54|24014.07|23976.07|10
1620225800000|2021-05-05 14:43:20|24025.4|23987.4|24032.18|23994.18|24032.18|23994.18|24025.4|23987.4|9
1620225810000|2021-05-05 14:43:30|24032.67|23994.67|24033.6|23995.6|24034.13|23996.13|24032.53|23994.53|10
1620225820000|2021-05-05 14:43:40|24033.55|23995.55|24035.58|23997.58|24036.09|23998.09|24033.45|23995.45|9
1620225830000|2021-05-05 14:43:50|24035.47|23997.47|24036.45|23998.45|24037.11|23999.11|24035.47|23997.47|10
1620225840000|2021-05-05 14:44:00|24034.6|23996.6|24032.25|23994.25|24034.6|23996.6|24031.99|23993.99|10
1620225850000|2021-05-05 14:44:10|24033.17|23995.17|24039.59|24001.59|24039.59|24001.59|24033.17|23995.17|10
1620225860000|2021-05-05 14:44:20|24039.19|24001.19|24036.33|23998.33|24039.37|24001.37|24036.33|23998.33|10
1620225870000|2021-05-05 14:44:30|24035.58|23997.58|24039.22|24001.22|24039.65|24001.65|24034.81|23996.81|10
1620225880000|2021-05-05 14:44:40|24040.08|24002.08|24044.7|24006.7|24044.93|24006.93|24040.08|24002.08|10
1620225890000|2021-05-05 14:44:50|24045.39|24007.39|24060.86|24022.86|24060.86|24022.86|24045.39|24007.39|10
1620225900000|2021-05-05 14:45:00|24060.87|24022.87|24069.68|24031.68|24069.68|24031.68|24060.41|24022.41|10
1620225910000|2021-05-05 14:45:10|24070.38|24032.38|24081.14|24043.14|24081.14|24043.14|24070.38|24032.38|10
1620225920000|2021-05-05 14:45:20|24081.62|24043.62|24081.44|24043.44|24083.82|24045.82|24081.44|24043.44|10
1620225930000|2021-05-05 14:45:30|24081.51|24043.51|24091.9|24053.9|24091.9|24053.9|24081.51|24043.51|10
1620225940000|2021-05-05 14:45:40|24091.89|24053.89|24093.87|24055.87|24093.87|24055.87|24091.51|24053.51|10
1620225950000|2021-05-05 14:45:50|24095.22|24057.22|24099.05|24061.05|24099.23|24061.23|24094.66|24056.66|10
1620225960000|2021-05-05 14:46:00|24098.02|24060.02|24092.21|24054.21|24098.02|24060.02|24092.21|24054.21|10
1620225970000|2021-05-05 14:46:10|24093.73|24055.73|24108.28|24070.28|24109.57|24071.57|24093.73|24055.73|10
1620225980000|2021-05-05 14:46:20|24108.59|24070.59|24111.61|24073.61|24114.58|24076.58|24108.59|24070.59|10
1620225990000|2021-05-05 14:46:30|24110.99|24072.99|24117.31|24079.31|24117.31|24079.31|24110.99|24072.99|10
1620226000000|2021-05-05 14:46:40|24117.2|24079.2|24117.2|24079.2|24119.09|24081.09|24117.1|24079.1|10
1620226010000|2021-05-05 14:46:50|24115.28|24077.28|24106.32|24068.32|24115.28|24077.28|24106.32|24068.32|10
1620226020000|2021-05-05 14:47:00|24107.77|24069.77|24108.11|24070.11|24109.31|24071.31|24106.95|24068.95|10
1620226030000|2021-05-05 14:47:10|24108.28|24070.28|24118.72|24080.72|24118.72|24080.72|24108.28|24070.28|10
1620226040000|2021-05-05 14:47:20|24118.24|24080.24|24121.02|24083.02|24121.02|24083.02|24116.53|24078.53|10
1620226050000|2021-05-05 14:47:30|24121.45|24083.45|24114.59|24076.59|24121.45|24083.45|24114.59|24076.59|10
1620226060000|2021-05-05 14:47:40|24117.28|24079.28|24120.57|24082.57|24120.57|24082.57|24117.28|24079.28|10
1620226070000|2021-05-05 14:47:50|24121.16|24083.16|24117.96|24079.96|24122.29|24084.29|24117.96|24079.96|9
1620226080000|2021-05-05 14:48:00|24118.63|24080.63|24113.42|24075.42|24118.63|24080.63|24113.42|24075.42|10
1620226090000|2021-05-05 14:48:10|24113.12|24075.12|24112.66|24074.66|24113.12|24075.12|24111.3|24073.3|9
1620226100000|2021-05-05 14:48:20|24112.94|24074.94|24111.46|24073.46|24113.52|24075.52|24111.46|24073.46|10
1620226110000|2021-05-05 14:48:30|24112.82|24074.82|24108.38|24070.38|24112.82|24074.82|24107.69|24069.69|10
1620226120000|2021-05-05 14:48:40|24107.91|24069.91|24098.79|24060.79|24107.91|24069.91|24098.79|24060.79|10
1620226130000|2021-05-05 14:48:50|24097.66|24059.66|24073.79|24035.79|24097.93|24059.93|24073.79|24035.79|10
1620226140000|2021-05-05 14:49:00|24073.15|24035.15|24074.51|24036.51|24074.64|24036.64|24066.35|24028.35|10
1620226150000|2021-05-05 14:49:10|24075.25|24037.25|24077.66|24039.66|24078.39|24040.39|24074.61|24036.61|10
1620226160000|2021-05-05 14:49:20|24076.58|24038.58|24084.26|24046.26|24084.26|24046.26|24076.58|24038.58|10
1620226170000|2021-05-05 14:49:30|24085.18|24047.18|24085.93|24047.93|24087.39|24049.39|24085.18|24047.18|10
1620226180000|2021-05-05 14:49:40|24084.69|24046.69|24087.81|24049.81|24087.81|24049.81|24084.69|24046.69|10
1620226190000|2021-05-05 14:49:50|24087.92|24049.92|24091.8|24053.8|24091.8|24053.8|24087.48|24049.48|10
1620226200000|2021-05-05 14:50:00|24093.49|24055.49|24102.86|24064.86|24102.86|24064.86|24093.49|24055.49|10
1620226210000|2021-05-05 14:50:10|24102.19|24064.19|24121.2|24083.2|24121.2|24083.2|24101.85|24063.85|9
1620226220000|2021-05-05 14:50:20|24121.17|24083.17|24153.52|24115.52|24153.69|24115.69|24118.47|24080.47|10
1620226230000|2021-05-05 14:50:30|24155.02|24117.02|24156.25|24118.25|24158.1|24120.1|24155.02|24117.02|10
1620226240000|2021-05-05 14:50:40|24156.77|24118.77|24168.64|24130.64|24168.64|24130.64|24156.77|24118.77|10
1620226250000|2021-05-05 14:50:50|24168.68|24130.68|24159.24|24121.24|24169.04|24131.04|24159.24|24121.24|10
1620226260000|2021-05-05 14:51:00|24158.26|24120.26|24146.3|24108.3|24158.26|24120.26|24146.3|24108.3|10
1620226270000|2021-05-05 14:51:10|24145.61|24107.61|24140.44|24102.44|24147.91|24109.91|24140.44|24102.44|10
1620226280000|2021-05-05 14:51:20|24140.84|24102.84|24154.68|24116.68|24154.68|24116.68|24139.36|24101.36|10
1620226290000|2021-05-05 14:51:30|24154.25|24116.25|24161.36|24123.36|24161.36|24123.36|24154.25|24116.25|10
1620226300000|2021-05-05 14:51:40|24161.25|24123.25|24163.15|24125.15|24163.15|24125.15|24156.63|24118.63|10
1620226310000|2021-05-05 14:51:50|24161.8|24123.8|24160.95|24122.95|24161.93|24123.93|24159.59|24121.59|10
1620226320000|2021-05-05 14:52:00|24161.55|24123.55|24160.88|24122.88|24162.21|24124.21|24159.88|24121.88|10
1620226330000|2021-05-05 14:52:10|24160.7|24122.7|24159.57|24121.57|24160.7|24122.7|24158.13|24120.13|10
1620226340000|2021-05-05 14:52:20|24159.89|24121.89|24158.66|24120.66|24159.89|24121.89|24158.66|24120.66|10
1620226350000|2021-05-05 14:52:30|24159.21|24121.21|24155.56|24117.56|24159.21|24121.21|24155.56|24117.56|10
1620226360000|2021-05-05 14:52:40|24155.2|24117.2|24152.21|24114.21|24155.61|24117.61|24152.21|24114.21|9
1620226370000|2021-05-05 14:52:50|24152.38|24114.38|24149.53|24111.53|24152.38|24114.38|24147.57|24109.57|10
1620226380000|2021-05-05 14:53:00|24149.87|24111.87|24152.64|24114.64|24152.64|24114.64|24147.97|24109.97|10
1620226390000|2021-05-05 14:53:10|24152.26|24114.26|24161.66|24123.66|24161.66|24123.66|24152.26|24114.26|10
1620226400000|2021-05-05 14:53:20|24161.77|24123.77|24168.58|24130.58|24168.58|24130.58|24161.77|24123.77|10
1620226410000|2021-05-05 14:53:30|24169.41|24131.41|24174.23|24136.23|24174.23|24136.23|24169.41|24131.41|10
1620226420000|2021-05-05 14:53:40|24174.5|24136.5|24180.4|24142.4|24180.4|24142.4|24172.35|24134.35|10
1620226430000|2021-05-05 14:53:50|24178.09|24140.09|24175.97|24137.97|24178.09|24140.09|24174.36|24136.36|10
1620226440000|2021-05-05 14:54:00|24175.42|24137.42|24175.28|24137.28|24175.42|24137.42|24172.52|24134.52|10
1620226450000|2021-05-05 14:54:10|24176.36|24138.36|24182.04|24144.04|24182.04|24144.04|24176.36|24138.36|10
1620226460000|2021-05-05 14:54:20|24183.38|24145.38|24184.5|24146.5|24184.5|24146.5|24182.85|24144.85|10
1620226470000|2021-05-05 14:54:30|24185.3|24147.3|24185.79|24147.79|24186.05|24148.05|24184.96|24146.96|10
1620226480000|2021-05-05 14:54:40|24185.71|24147.71|24188.76|24150.76|24188.76|24150.76|24183.86|24145.86|9
1620226490000|2021-05-05 14:54:50|24189.25|24151.25|24191.15|24153.15|24192.11|24154.11|24189.15|24151.15|10
1620226500000|2021-05-05 14:55:00|24191.3|24153.3|24193.71|24155.71|24193.96|24155.96|24190.91|24152.91|10
1620226510000|2021-05-05 14:55:10|24194.9|24156.9|24197.56|24159.56|24198.14|24160.14|24194.65|24156.65|10
1620226520000|2021-05-05 14:55:20|24198.43|24160.43|24197.51|24159.51|24201.64|24163.64|24196.39|24158.39|10
1620226530000|2021-05-05 14:55:30|24197.22|24159.22|24172.88|24134.88|24197.22|24159.22|24172.88|24134.88|10
1620226540000|2021-05-05 14:55:40|24173.86|24135.86|24173.43|24135.43|24175.42|24137.42|24171.25|24133.25|10
1620226550000|2021-05-05 14:55:50|24173.67|24135.67|24172.26|24134.26|24173.67|24135.67|24169.25|24131.25|10
1620226560000|2021-05-05 14:56:00|24172.41|24134.41|24174.3|24136.3|24174.3|24136.3|24172.3|24134.3|10
1620226570000|2021-05-05 14:56:10|24175.04|24137.04|24178.28|24140.28|24178.28|24140.28|24174.17|24136.17|10
1620226580000|2021-05-05 14:56:20|24178.95|24140.95|24174.78|24136.78|24178.95|24140.95|24174.78|24136.78|10
1620226590000|2021-05-05 14:56:30|24173.48|24135.48|24165.61|24127.61|24173.48|24135.48|24165.61|24127.61|10
1620226600000|2021-05-05 14:56:40|24163.18|24125.18|24162.39|24124.39|24163.49|24125.49|24162.01|24124.01|10
1620226610000|2021-05-05 14:56:50|24162.05|24124.05|24165.08|24127.08|24165.45|24127.45|24159.56|24121.56|10
1620226620000|2021-05-05 14:57:00|24164.51|24126.51|24162.8|24124.8|24164.53|24126.53|24162.8|24124.8|10
1620226630000|2021-05-05 14:57:10|24161.59|24123.59|24159.17|24121.17|24161.81|24123.81|24159.17|24121.17|10
1620226640000|2021-05-05 14:57:20|24159|24121|24158.41|24120.41|24160.74|24122.74|24157.88|24119.88|10
1620226650000|2021-05-05 14:57:30|24157.28|24119.28|24152.82|24114.82|24157.28|24119.28|24152.82|24114.82|10
1620226660000|2021-05-05 14:57:40|24150.28|24112.28|24142.21|24104.21|24150.51|24112.51|24142.21|24104.21|10
1620226670000|2021-05-05 14:57:50|24139.94|24101.94|24140.25|24102.25|24140.34|24102.34|24138.47|24100.47|10
1620226680000|2021-05-05 14:58:00|24141.46|24103.46|24133.26|24095.26|24142.62|24104.62|24133.26|24095.26|10
1620226690000|2021-05-05 14:58:10|24132.67|24094.67|24137.73|24099.73|24137.74|24099.74|24132.39|24094.39|10
1620226700000|2021-05-05 14:58:20|24138.57|24100.57|24153.8|24115.8|24153.8|24115.8|24138.57|24100.57|10
1620226710000|2021-05-05 14:58:30|24154.49|24116.49|24177.5|24139.5|24177.5|24139.5|24153.76|24115.76|10
1620226720000|2021-05-05 14:58:40|24177.67|24139.67|24186.09|24148.09|24187.33|24149.33|24177.67|24139.67|10
1620226730000|2021-05-05 14:58:50|24185.98|24147.98|24190.23|24152.23|24190.23|24152.23|24185.75|24147.75|10
1620226740000|2021-05-05 14:59:00|24191.17|24153.17|24192.84|24154.84|24192.84|24154.84|24190.11|24152.11|10
1620226750000|2021-05-05 14:59:10|24192.54|24154.54|24185.97|24147.97|24192.54|24154.54|24184.58|24146.58|10
1620226760000|2021-05-05 14:59:20|24185.91|24147.91|24178.41|24140.41|24185.95|24147.95|24178.41|24140.41|10
1620226770000|2021-05-05 14:59:30|24175.51|24137.51|24162.21|24124.21|24175.51|24137.51|24162.21|24124.21|10
1620226780000|2021-05-05 14:59:40|24161.96|24123.96|24153.44|24115.44|24161.96|24123.96|24153.44|24115.44|9
1620226790000|2021-05-05 14:59:50|24153.33|24115.33|24155.31|24117.31|24155.31|24117.31|24151.93|24113.93|10
1620226800000|2021-05-05 15:00:00|24156.17|24118.17|24173.04|24135.04|24173.04|24135.04|24156.17|24118.17|10
1620226810000|2021-05-05 15:00:10|24176.09|24138.09|24191.92|24153.92|24191.92|24153.92|24176.09|24138.09|10
1620226820000|2021-05-05 15:00:20|24189.76|24151.76|24203.46|24165.46|24203.46|24165.46|24185.72|24147.72|10
1620226830000|2021-05-05 15:00:30|24202.6|24164.6|24195.02|24157.02|24202.6|24164.6|24193.56|24155.56|10
1620226840000|2021-05-05 15:00:40|24194.98|24156.98|24198.83|24160.83|24199.59|24161.59|24193.25|24155.25|10
1620226850000|2021-05-05 15:00:50|24195.18|24157.18|24202.63|24164.63|24202.63|24164.63|24192.09|24154.09|10
1620226860000|2021-05-05 15:01:00|24202.45|24164.45|24195.02|24157.02|24202.52|24164.52|24193.49|24155.49|10
1620226870000|2021-05-05 15:01:10|24192.37|24154.37|24207.56|24169.56|24207.56|24169.56|24191.94|24153.94|10
1620226880000|2021-05-05 15:01:20|24211.29|24173.29|24221.84|24183.84|24224.69|24186.69|24211.29|24173.29|10
1620226890000|2021-05-05 15:01:30|24220.79|24182.79|24217.07|24179.07|24220.79|24182.79|24216.48|24178.48|10
1620226900000|2021-05-05 15:01:40|24216.22|24178.22|24209.27|24171.27|24218.62|24180.62|24209.27|24171.27|10
1620226910000|2021-05-05 15:01:50|24211.91|24173.91|24196.16|24158.16|24211.91|24173.91|24196.16|24158.16|10
1620226920000|2021-05-05 15:02:00|24193.17|24155.17|24187.3|24149.3|24194.07|24156.07|24187.3|24149.3|9
1620226930000|2021-05-05 15:02:10|24181.59|24143.59|24179.13|24141.13|24182.91|24144.91|24179.13|24141.13|10
1620226940000|2021-05-05 15:02:20|24179.77|24141.77|24180.31|24142.31|24180.31|24142.31|24174.39|24136.39|10
1620226950000|2021-05-05 15:02:30|24182.84|24144.84|24189.46|24151.46|24189.46|24151.46|24182.58|24144.58|10
1620226960000|2021-05-05 15:02:40|24189.59|24151.59|24216.25|24178.25|24216.25|24178.25|24189.59|24151.59|10
1620226970000|2021-05-05 15:02:50|24215.77|24177.77|24222.61|24184.61|24222.61|24184.61|24215.77|24177.77|10
1620226980000|2021-05-05 15:03:00|24221.71|24183.71|24221.11|24183.11|24221.82|24183.82|24212.36|24174.36|10
1620226990000|2021-05-05 15:03:10|24223.16|24185.16|24229.62|24191.62|24229.62|24191.62|24221.74|24183.74|10
1620227000000|2021-05-05 15:03:20|24229.49|24191.49|24220.28|24182.28|24229.49|24191.49|24219.78|24181.78|10
1620227010000|2021-05-05 15:03:30|24220.19|24182.19|24214.82|24176.82|24220.93|24182.93|24214.82|24176.82|10
1620227020000|2021-05-05 15:03:40|24214.31|24176.31|24207.01|24169.01|24214.43|24176.43|24207.01|24169.01|10
1620227030000|2021-05-05 15:03:50|24207.1|24169.1|24208.68|24170.68|24213.62|24175.62|24205.42|24167.42|10
1620227040000|2021-05-05 15:04:00|24208.36|24170.36|24207.37|24169.37|24208.36|24170.36|24202.03|24164.03|10
1620227050000|2021-05-05 15:04:10|24207.63|24169.63|24209.41|24171.41|24211.9|24173.9|24207.63|24169.63|10
1620227060000|2021-05-05 15:04:20|24208.51|24170.51|24197.78|24159.78|24208.68|24170.68|24197.78|24159.78|10
1620227070000|2021-05-05 15:04:30|24200.52|24162.52|24181.12|24143.12|24200.52|24162.52|24181.12|24143.12|10
1620227080000|2021-05-05 15:04:40|24181.27|24143.27|24181.77|24143.77|24181.77|24143.77|24177.75|24139.75|10
1620227090000|2021-05-05 15:04:50|24182|24144|24193.18|24155.18|24193.18|24155.18|24182|24144|10
1620227100000|2021-05-05 15:05:00|24193.03|24155.03|24191.53|24153.53|24193.03|24155.03|24191.34|24153.34|10
1620227110000|2021-05-05 15:05:10|24194.14|24156.14|24203.55|24165.55|24203.55|24165.55|24193.14|24155.14|10
1620227120000|2021-05-05 15:05:20|24205.73|24167.73|24216.86|24178.86|24216.86|24178.86|24205.73|24167.73|10
1620227130000|2021-05-05 15:05:30|24217.8|24179.8|24215.43|24177.43|24217.8|24179.8|24214.92|24176.92|10
1620227140000|2021-05-05 15:05:40|24213.46|24175.46|24217.85|24179.85|24217.85|24179.85|24213.46|24175.46|10
1620227150000|2021-05-05 15:05:50|24217.69|24179.69|24219.01|24181.01|24222.2|24184.2|24215.09|24177.09|10
1620227160000|2021-05-05 15:06:00|24216.95|24178.95|24216.87|24178.87|24218.87|24180.87|24216.54|24178.54|10
1620227170000|2021-05-05 15:06:10|24217|24179|24211.73|24173.73|24217|24179|24211.73|24173.73|10
1620227180000|2021-05-05 15:06:20|24210.19|24172.19|24201.32|24163.32|24210.19|24172.19|24201.32|24163.32|10
1620227190000|2021-05-05 15:06:30|24203.91|24165.91|24202.34|24164.34|24203.91|24165.91|24200.66|24162.66|10
1620227200000|2021-05-05 15:06:40|24203.34|24165.34|24197.2|24159.2|24203.46|24165.46|24197.2|24159.2|10
1620227210000|2021-05-05 15:06:50|24197.13|24159.13|24183.43|24145.43|24197.88|24159.88|24183.43|24145.43|10
1620227220000|2021-05-05 15:07:00|24182.47|24144.47|24195.84|24157.84|24195.84|24157.84|24182.47|24144.47|10
1620227230000|2021-05-05 15:07:10|24195.71|24157.71|24194.85|24156.85|24197.51|24159.51|24194.35|24156.35|10
1620227240000|2021-05-05 15:07:20|24193.37|24155.37|24183.59|24145.59|24193.37|24155.37|24183.59|24145.59|10
1620227250000|2021-05-05 15:07:30|24176.26|24138.26|24163.94|24125.94|24176.26|24138.26|24163.94|24125.94|10
1620227260000|2021-05-05 15:07:40|24163.28|24125.28|24154.97|24116.97|24163.29|24125.29|24154.97|24116.97|10
1620227270000|2021-05-05 15:07:50|24153.39|24115.39|24153.24|24115.24|24153.39|24115.39|24150.5|24112.5|10
1620227280000|2021-05-05 15:08:00|24155.43|24117.43|24167.05|24129.05|24167.05|24129.05|24155.43|24117.43|10
1620227290000|2021-05-05 15:08:10|24166.89|24128.89|24174.71|24136.71|24174.71|24136.71|24165.16|24127.16|10
1620227300000|2021-05-05 15:08:20|24177.15|24139.15|24179.13|24141.13|24181.33|24143.33|24176.45|24138.45|10
1620227310000|2021-05-05 15:08:30|24178.35|24140.35|24168.46|24130.46|24178.35|24140.35|24168.46|24130.46|10
1620227320000|2021-05-05 15:08:40|24166.07|24128.07|24164.03|24126.03|24166.07|24128.07|24162.47|24124.47|10
1620227330000|2021-05-05 15:08:50|24163.36|24125.36|24158.62|24120.62|24163.86|24125.86|24158.62|24120.62|10
1620227340000|2021-05-05 15:09:00|24158.42|24120.42|24165.16|24127.16|24165.16|24127.16|24157.59|24119.59|10
1620227350000|2021-05-05 15:09:10|24165.11|24127.11|24169.11|24131.11|24169.11|24131.11|24164.9|24126.9|10
1620227360000|2021-05-05 15:09:20|24169.32|24131.32|24184.7|24146.7|24184.7|24146.7|24169.32|24131.32|10
1620227370000|2021-05-05 15:09:30|24184.75|24146.75|24202.4|24164.4|24202.4|24164.4|24184.75|24146.75|10
1620227380000|2021-05-05 15:09:40|24204.42|24166.42|24199.77|24161.77|24205.03|24167.03|24199.77|24161.77|10
1620227390000|2021-05-05 15:09:50|24200.46|24162.46|24202.57|24164.57|24204.5|24166.5|24200.02|24162.02|10
1620227400000|2021-05-05 15:10:00|24199.22|24161.22|24196.2|24158.2|24202.06|24164.06|24196.2|24158.2|10
1620227410000|2021-05-05 15:10:10|24191.51|24153.51|24200.91|24162.91|24200.91|24162.91|24191.51|24153.51|10
1620227420000|2021-05-05 15:10:20|24200.77|24162.77|24202.62|24164.62|24202.62|24164.62|24199.14|24161.14|10
1620227430000|2021-05-05 15:10:30|24203.47|24165.47|24195.61|24157.61|24204.65|24166.65|24195.61|24157.61|10
1620227440000|2021-05-05 15:10:40|24193.33|24155.33|24193.75|24155.75|24196.94|24158.94|24192.57|24154.57|10
1620227450000|2021-05-05 15:10:50|24192.57|24154.57|24175.37|24137.37|24192.57|24154.57|24175.37|24137.37|10
1620227460000|2021-05-05 15:11:00|24170.16|24132.16|24161.26|24123.26|24170.16|24132.16|24161.26|24123.26|10
1620227470000|2021-05-05 15:11:10|24161.36|24123.36|24164.37|24126.37|24164.51|24126.51|24161.36|24123.36|10
1620227480000|2021-05-05 15:11:20|24165.11|24127.11|24179.1|24141.1|24179.1|24141.1|24165.11|24127.11|10
1620227490000|2021-05-05 15:11:30|24179.98|24141.98|24186.33|24148.33|24186.33|24148.33|24179.71|24141.71|10
1620227500000|2021-05-05 15:11:40|24185.89|24147.89|24184.77|24146.77|24185.98|24147.98|24182.17|24144.17|10
1620227510000|2021-05-05 15:11:50|24184.49|24146.49|24182.02|24144.02|24186.41|24148.41|24182.02|24144.02|10
1620227520000|2021-05-05 15:12:00|24180.99|24142.99|24172.8|24134.8|24181.46|24143.46|24171.89|24133.89|10
1620227530000|2021-05-05 15:12:10|24174.6|24136.6|24173.45|24135.45|24174.64|24136.64|24173.45|24135.45|10
1620227540000|2021-05-05 15:12:20|24172.6|24134.6|24165.47|24127.47|24172.6|24134.6|24165.47|24127.47|10
1620227550000|2021-05-05 15:12:30|24164.76|24126.76|24157.33|24119.33|24164.76|24126.76|24157.33|24119.33|10
1620227560000|2021-05-05 15:12:40|24156.03|24118.03|24152.86|24114.86|24156.07|24118.07|24152.86|24114.86|10
1620227570000|2021-05-05 15:12:50|24152.52|24114.52|24162.51|24124.51|24162.51|24124.51|24151.23|24113.23|10
1620227580000|2021-05-05 15:13:00|24162.07|24124.07|24167.92|24129.92|24167.92|24129.92|24161.85|24123.85|10
1620227590000|2021-05-05 15:13:10|24169.41|24131.41|24178.87|24140.87|24178.87|24140.87|24169.41|24131.41|10
1620227600000|2021-05-05 15:13:20|24180.29|24142.29|24182.25|24144.25|24183.1|24145.1|24180.29|24142.29|10
1620227610000|2021-05-05 15:13:30|24181.25|24143.25|24180.84|24142.84|24181.81|24143.81|24180.77|24142.77|10
1620227620000|2021-05-05 15:13:40|24180.13|24142.13|24179.85|24141.85|24180.13|24142.13|24178.51|24140.51|10
1620227630000|2021-05-05 15:13:50|24179.43|24141.43|24187.32|24149.32|24187.32|24149.32|24179.43|24141.43|10
1620227640000|2021-05-05 15:14:00|24186.18|24148.18|24191.82|24153.82|24191.82|24153.82|24186.08|24148.08|10
1620227650000|2021-05-05 15:14:10|24191.25|24153.25|24193.97|24155.97|24194.03|24156.03|24190.94|24152.94|10
1620227660000|2021-05-05 15:14:20|24193.47|24155.47|24195.09|24157.09|24196.36|24158.36|24193.2|24155.2|10
1620227670000|2021-05-05 15:14:30|24195.04|24157.04|24196.11|24158.11|24196.18|24158.18|24194.55|24156.55|10
1620227680000|2021-05-05 15:14:40|24196.44|24158.44|24207.55|24169.55|24207.55|24169.55|24196.44|24158.44|10
1620227690000|2021-05-05 15:14:50|24207.63|24169.63|24211.74|24173.74|24211.74|24173.74|24206.5|24168.5|10
1620227700000|2021-05-05 15:15:00|24211|24173|24213.51|24175.51|24214.28|24176.28|24211|24173|10
1620227710000|2021-05-05 15:15:10|24213.23|24175.23|24211.39|24173.39|24214.91|24176.91|24211.39|24173.39|10
1620227720000|2021-05-05 15:15:20|24211.63|24173.63|24214.36|24176.36|24214.36|24176.36|24210.42|24172.42|10
1620227730000|2021-05-05 15:15:30|24215.44|24177.44|24218.97|24180.97|24218.97|24180.97|24215.24|24177.24|10
1620227740000|2021-05-05 15:15:40|24217.49|24179.49|24227.27|24189.27|24227.51|24189.51|24217.49|24179.49|10
1620227750000|2021-05-05 15:15:50|24228.71|24190.71|24229.2|24191.2|24230.49|24192.49|24228.56|24190.56|10
1620227760000|2021-05-05 15:16:00|24227.74|24189.74|24220.88|24182.88|24227.74|24189.74|24217.59|24179.59|10
1620227770000|2021-05-05 15:16:10|24220.3|24182.3|24220.68|24182.68|24221.78|24183.78|24218.64|24180.64|10
1620227780000|2021-05-05 15:16:20|24220.94|24182.94|24221.56|24183.56|24222.32|24184.32|24219.25|24181.25|10
1620227790000|2021-05-05 15:16:30|24221.07|24183.07|24211.5|24173.5|24221.07|24183.07|24211.5|24173.5|10
1620227800000|2021-05-05 15:16:40|24210.96|24172.96|24204.75|24166.75|24210.96|24172.96|24204.75|24166.75|10
1620227810000|2021-05-05 15:16:50|24203.9|24165.9|24198.54|24160.54|24203.9|24165.9|24194.97|24156.97|10
1620227820000|2021-05-05 15:17:00|24199.5|24161.5|24209.75|24171.75|24209.75|24171.75|24199.5|24161.5|10
1620227830000|2021-05-05 15:17:10|24212.82|24174.82|24208.65|24170.65|24212.82|24174.82|24208.65|24170.65|10
1620227840000|2021-05-05 15:17:20|24207.98|24169.98|24204.24|24166.24|24207.98|24169.98|24204.24|24166.24|10
1620227850000|2021-05-05 15:17:30|24204.62|24166.62|24192.83|24154.83|24204.62|24166.62|24192.83|24154.83|10
1620227860000|2021-05-05 15:17:40|24187.98|24149.98|24180.5|24142.5|24187.98|24149.98|24180.16|24142.16|10
1620227870000|2021-05-05 15:17:50|24179.68|24141.68|24172.64|24134.64|24180.08|24142.08|24172.64|24134.64|10
1620227880000|2021-05-05 15:18:00|24170.85|24132.85|24161.1|24123.1|24170.85|24132.85|24161.1|24123.1|10
1620227890000|2021-05-05 15:18:10|24165.56|24127.56|24171.88|24133.88|24171.88|24133.88|24165.56|24127.56|10
1620227900000|2021-05-05 15:18:20|24172.48|24134.48|24173.48|24135.48|24174.27|24136.27|24171.57|24133.57|10
1620227910000|2021-05-05 15:18:30|24173.59|24135.59|24178.07|24140.07|24179.2|24141.2|24173.59|24135.59|10
1620227920000|2021-05-05 15:18:40|24178.62|24140.62|24181.28|24143.28|24181.28|24143.28|24178.62|24140.62|10
1620227930000|2021-05-05 15:18:50|24181.45|24143.45|24185.03|24147.03|24185.03|24147.03|24181.45|24143.45|10
1620227940000|2021-05-05 15:19:00|24187.21|24149.21|24190.03|24152.03|24192.17|24154.17|24186.26|24148.26|10
1620227950000|2021-05-05 15:19:10|24190.02|24152.02|24181.2|24143.2|24190.06|24152.06|24181.2|24143.2|10
1620227960000|2021-05-05 15:19:20|24179.92|24141.92|24170.76|24132.76|24179.92|24141.92|24170.76|24132.76|10
1620227970000|2021-05-05 15:19:30|24169.88|24131.88|24172.94|24134.94|24172.94|24134.94|24169.15|24131.15|10
1620227980000|2021-05-05 15:19:40|24173.01|24135.01|24181.72|24143.72|24182.45|24144.45|24173.01|24135.01|10
1620227990000|2021-05-05 15:19:50|24181.97|24143.97|24182.88|24144.88|24183.39|24145.39|24181.77|24143.77|10
1620228000000|2021-05-05 15:20:00|24182.6|24144.6|24182.38|24144.38|24183.5|24145.5|24182.1|24144.1|10
1620228010000|2021-05-05 15:20:10|24182.3|24144.3|24178.14|24140.14|24182.3|24144.3|24178.14|24140.14|10
1620228020000|2021-05-05 15:20:20|24178.73|24140.73|24177.4|24139.4|24179.86|24141.86|24175.28|24137.28|10
1620228030000|2021-05-05 15:20:30|24176.14|24138.14|24170.42|24132.42|24178.46|24140.46|24170.42|24132.42|10
1620228040000|2021-05-05 15:20:40|24166.74|24128.74|24167.3|24129.3|24167.3|24129.3|24165.99|24127.99|10
1620228050000|2021-05-05 15:20:50|24167.59|24129.59|24168.83|24130.83|24169.23|24131.23|24167.36|24129.36|10
1620228060000|2021-05-05 15:21:00|24166.37|24128.37|24165.48|24127.48|24166.37|24128.37|24163.57|24125.57|10
1620228070000|2021-05-05 15:21:10|24165.47|24127.47|24166.48|24128.48|24167.57|24129.57|24165.47|24127.47|10
1620228080000|2021-05-05 15:21:20|24166.5|24128.5|24163.34|24125.34|24166.5|24128.5|24162.91|24124.91|10
1620228090000|2021-05-05 15:21:30|24163.04|24125.04|24155.48|24117.48|24163.04|24125.04|24155.48|24117.48|10
1620228100000|2021-05-05 15:21:40|24154.94|24116.94|24148.27|24110.27|24156.37|24118.37|24148.27|24110.27|10
1620228110000|2021-05-05 15:21:50|24122.98|24084.98|24138.99|24100.99|24140.57|24102.57|24115.29|24077.29|10
1620228120000|2021-05-05 15:22:00|24139.27|24101.27|24139.84|24101.84|24141|24103|24139.27|24101.27|10
1620228130000|2021-05-05 15:22:10|24141.01|24103.01|24162.25|24124.25|24162.25|24124.25|24141.01|24103.01|10
1620228140000|2021-05-05 15:22:20|24167.06|24129.06|24174.48|24136.48|24176.14|24138.14|24167.06|24129.06|10
1620228150000|2021-05-05 15:22:30|24177.38|24139.38|24178.32|24140.32|24179.31|24141.31|24175.88|24137.88|10
1620228160000|2021-05-05 15:22:40|24179.22|24141.22|24179.28|24141.28|24180.47|24142.47|24178.16|24140.16|10
1620228170000|2021-05-05 15:22:50|24178|24140|24176.64|24138.64|24178|24140|24173.18|24135.18|10
1620228180000|2021-05-05 15:23:00|24176.08|24138.08|24178.23|24140.23|24178.62|24140.62|24175.52|24137.52|10
1620228190000|2021-05-05 15:23:10|24179.32|24141.32|24186.18|24148.18|24186.18|24148.18|24179.32|24141.32|10
1620228200000|2021-05-05 15:23:20|24192.94|24154.94|24198.86|24160.86|24199.41|24161.41|24192.94|24154.94|10
1620228210000|2021-05-05 15:23:30|24195.98|24157.98|24190.82|24152.82|24196.17|24158.17|24190.16|24152.16|10
1620228220000|2021-05-05 15:23:40|24190.07|24152.07|24169.13|24131.13|24190.22|24152.22|24169.13|24131.13|10
1620228230000|2021-05-05 15:23:50|24166.57|24128.57|24168.58|24130.58|24169.3|24131.3|24165.18|24127.18|10
1620228240000|2021-05-05 15:24:00|24167.13|24129.13|24163.82|24125.82|24167.13|24129.13|24162.18|24124.18|10
1620228250000|2021-05-05 15:24:10|24167.16|24129.16|24169.43|24131.43|24169.77|24131.77|24166.9|24128.9|10
1620228260000|2021-05-05 15:24:20|24168.85|24130.85|24175.35|24137.35|24176.42|24138.42|24168.85|24130.85|10
1620228270000|2021-05-05 15:24:30|24175.72|24137.72|24170.56|24132.56|24177.13|24139.13|24170.12|24132.12|10
1620228280000|2021-05-05 15:24:40|24169.54|24131.54|24159.89|24121.89|24169.54|24131.54|24159.89|24121.89|10
1620228290000|2021-05-05 15:24:50|24157.82|24119.82|24153.88|24115.88|24157.82|24119.82|24152.5|24114.5|10
1620228300000|2021-05-05 15:25:00|24154.33|24116.33|24139.46|24101.46|24154.33|24116.33|24139.46|24101.46|10
1620228310000|2021-05-05 15:25:10|24139.31|24101.31|24139.74|24101.74|24140.8|24102.8|24137.79|24099.79|10
1620228320000|2021-05-05 15:25:20|24138.2|24100.2|24137.62|24099.62|24142.78|24104.78|24137.62|24099.62|10
1620228330000|2021-05-05 15:25:30|24135.45|24097.45|24128.71|24090.71|24135.45|24097.45|24128.47|24090.47|9
1620228340000|2021-05-05 15:25:40|24130.41|24092.41|24128.59|24090.59|24130.75|24092.75|24128.59|24090.59|10
1620228350000|2021-05-05 15:25:50|24125.74|24087.74|24112.87|24074.87|24126.71|24088.71|24112.87|24074.87|10
1620228360000|2021-05-05 15:26:00|24111.78|24073.78|24106.29|24068.29|24111.78|24073.78|24106.29|24068.29|10
1620228370000|2021-05-05 15:26:10|24106.77|24068.77|24100.72|24062.72|24106.77|24068.77|24099.35|24061.35|10
1620228380000|2021-05-05 15:26:20|24099.61|24061.61|24092.8|24054.8|24099.61|24061.61|24092.66|24054.66|10
1620228390000|2021-05-05 15:26:30|24092.25|24054.25|24090.61|24052.61|24092.91|24054.91|24090.39|24052.39|10
1620228400000|2021-05-05 15:26:40|24089.9|24051.9|24097.48|24059.48|24097.48|24059.48|24088|24050|10
1620228410000|2021-05-05 15:26:50|24098.69|24060.69|24079.84|24041.84|24103.91|24065.91|24078.59|24040.59|10
1620228420000|2021-05-05 15:27:00|24081.49|24043.49|24087.74|24049.74|24088.24|24050.24|24081.49|24043.49|10
1620228430000|2021-05-05 15:27:10|24082.39|24044.39|24073.92|24035.92|24082.39|24044.39|24073.92|24035.92|10
1620228440000|2021-05-05 15:27:20|24073.25|24035.25|24069.82|24031.82|24073.25|24035.25|24068.76|24030.76|10
1620228450000|2021-05-05 15:27:30|24069.22|24031.22|24061.48|24023.48|24069.9|24031.9|24061.3|24023.3|10
1620228460000|2021-05-05 15:27:40|24059.1|24021.1|24048.62|24010.62|24059.1|24021.1|24047.02|24009.02|10
1620228470000|2021-05-05 15:27:50|24048.05|24010.05|24039.4|24001.4|24048.13|24010.13|24039.4|24001.4|10
1620228480000|2021-05-05 15:28:00|24039.62|24001.62|24037.4|23999.4|24040.39|24002.39|24037.16|23999.16|10
1620228490000|2021-05-05 15:28:10|24037.3|23999.3|24040.58|24002.58|24040.96|24002.96|24032.99|23994.99|10
1620228500000|2021-05-05 15:28:20|24039.54|24001.54|24029.71|23991.71|24039.54|24001.54|24029.71|23991.71|10
1620228510000|2021-05-05 15:28:30|24025.77|23987.77|24005.36|23967.36|24025.77|23987.77|24005.36|23967.36|10
1620228520000|2021-05-05 15:28:40|24003.35|23965.35|24001.77|23963.77|24004.36|23966.36|23999.79|23961.79|10
1620228530000|2021-05-05 15:28:50|24006.86|23968.86|24013.03|23975.03|24013.92|23975.92|24006.86|23968.86|10
1620228540000|2021-05-05 15:29:00|24013.06|23975.06|24016.81|23978.81|24019.47|23981.47|24013.06|23975.06|9
1620228550000|2021-05-05 15:29:10|24017.09|23979.09|24028.37|23990.37|24028.37|23990.37|24017.09|23979.09|10
1620228560000|2021-05-05 15:29:20|24032.47|23994.47|24044.65|24006.65|24045.92|24007.92|24032.47|23994.47|10
1620228570000|2021-05-05 15:29:30|24046.23|24008.23|24044.52|24006.52|24046.87|24008.87|24044.07|24006.07|10
1620228580000|2021-05-05 15:29:40|24042.24|24004.24|24041.2|24003.2|24043.21|24005.21|24041.2|24003.2|10
1620228590000|2021-05-05 15:29:50|24042.72|24004.72|24042.23|24004.23|24043.27|24005.27|24034.84|23996.84|10
1620228600000|2021-05-05 15:30:00|24042.74|24004.74|24047.1|24009.1|24047.1|24009.1|24042.74|24004.74|10
1620228610000|2021-05-05 15:30:10|24047.39|24009.39|24049.1|24011.1|24051.61|24013.61|24047.39|24009.39|10
1620228620000|2021-05-05 15:30:20|24049.63|24011.63|24046.1|24008.1|24049.63|24011.63|24043.57|24005.57|10
1620228630000|2021-05-05 15:30:30|24047.18|24009.18|24051.45|24013.45|24051.48|24013.48|24045.58|24007.58|10
1620228640000|2021-05-05 15:30:40|24051.46|24013.46|24050.98|24012.98|24051.81|24013.81|24050.81|24012.81|10
1620228650000|2021-05-05 15:30:50|24051.66|24013.66|24060.24|24022.24|24060.24|24022.24|24050.21|24012.21|10
1620228660000|2021-05-05 15:31:00|24064.1|24026.1|24089.35|24051.35|24089.35|24051.35|24064.1|24026.1|10
1620228670000|2021-05-05 15:31:10|24088.56|24050.56|24093.53|24055.53|24093.53|24055.53|24088.56|24050.56|10
1620228680000|2021-05-05 15:31:20|24095.53|24057.53|24107.21|24069.21|24109.38|24071.38|24095.53|24057.53|10
1620228690000|2021-05-05 15:31:30|24109.8|24071.8|24113.86|24075.86|24115.85|24077.85|24108.56|24070.56|10
1620228700000|2021-05-05 15:31:40|24115.31|24077.31|24127.5|24089.5|24128.07|24090.07|24114.68|24076.68|10
1620228710000|2021-05-05 15:31:50|24131.39|24093.39|24150.18|24112.18|24150.18|24112.18|24131.39|24093.39|10
1620228720000|2021-05-05 15:32:00|24152.09|24114.09|24153.16|24115.16|24155.34|24117.34|24152.09|24114.09|10
1620228730000|2021-05-05 15:32:10|24153.24|24115.24|24148.8|24110.8|24153.24|24115.24|24147.83|24109.83|10
1620228740000|2021-05-05 15:32:20|24149.08|24111.08|24150.93|24112.93|24153.18|24115.18|24148.04|24110.04|10
1620228750000|2021-05-05 15:32:30|24149.04|24111.04|24136.65|24098.65|24149.04|24111.04|24136.55|24098.55|10
1620228760000|2021-05-05 15:32:40|24135.73|24097.73|24135.03|24097.03|24138.11|24100.11|24134.13|24096.13|10
1620228770000|2021-05-05 15:32:50|24134.85|24096.85|24131.87|24093.87|24134.85|24096.85|24130.09|24092.09|10
1620228780000|2021-05-05 15:33:00|24133.09|24095.09|24134.2|24096.2|24135.47|24097.47|24133.09|24095.09|10
1620228790000|2021-05-05 15:33:10|24134.82|24096.82|24140.42|24102.42|24140.42|24102.42|24134.3|24096.3|10
1620228800000|2021-05-05 15:33:20|24141|24103|24144.8|24106.8|24144.98|24106.98|24140.42|24102.42|10
1620228810000|2021-05-05 15:33:30|24145.85|24107.85|24147.12|24109.12|24147.91|24109.91|24145.4|24107.4|10
1620228820000|2021-05-05 15:33:40|24149.4|24111.4|24150.36|24112.36|24152.38|24114.38|24149.4|24111.4|9
1620228830000|2021-05-05 15:33:50|24149.97|24111.97|24149.82|24111.82|24150.73|24112.73|24148.29|24110.29|10
1620228840000|2021-05-05 15:34:00|24145.67|24107.67|24133.02|24095.02|24145.67|24107.67|24133.02|24095.02|10
1620228850000|2021-05-05 15:34:10|24127.65|24089.65|24115.57|24077.57|24127.65|24089.65|24115.33|24077.33|10
1620228860000|2021-05-05 15:34:20|24114.33|24076.33|24112.83|24074.83|24114.33|24076.33|24110.36|24072.36|10
1620228870000|2021-05-05 15:34:30|24113.3|24075.3|24119.68|24081.68|24120.05|24082.05|24113.3|24075.3|10
1620228880000|2021-05-05 15:34:40|24118.56|24080.56|24114.64|24076.64|24118.56|24080.56|24114.64|24076.64|10
1620228890000|2021-05-05 15:34:50|24114.71|24076.71|24111.06|24073.06|24114.71|24076.71|24111.06|24073.06|10
1620228900000|2021-05-05 15:35:00|24110.7|24072.7|24109.87|24071.87|24110.7|24072.7|24108.76|24070.76|9
1620228910000|2021-05-05 15:35:10|24109.36|24071.36|24109.02|24071.02|24111.35|24073.35|24108.89|24070.89|10
1620228920000|2021-05-05 15:35:20|24108.05|24070.05|24117.89|24079.89|24117.89|24079.89|24108.01|24070.01|10
1620228930000|2021-05-05 15:35:30|24119.53|24081.53|24133.7|24095.7|24133.7|24095.7|24119.53|24081.53|10
1620228940000|2021-05-05 15:35:40|24136.54|24098.54|24140.2|24102.2|24140.2|24102.2|24136.54|24098.54|10
1620228950000|2021-05-05 15:35:50|24141.19|24103.19|24148.71|24110.71|24149.02|24111.02|24141.19|24103.19|10
1620228960000|2021-05-05 15:36:00|24148.52|24110.52|24139.43|24101.43|24148.52|24110.52|24138.87|24100.87|10
1620228970000|2021-05-05 15:36:10|24138.25|24100.25|24133.99|24095.99|24138.25|24100.25|24133.61|24095.61|10
1620228980000|2021-05-05 15:36:20|24132|24094|24124|24086|24132.25|24094.25|24124|24086|10
1620228990000|2021-05-05 15:36:30|24125.96|24087.96|24120.47|24082.47|24125.96|24087.96|24119.11|24081.11|10
1620229000000|2021-05-05 15:36:40|24119.52|24081.52|24103.7|24065.7|24119.52|24081.52|24103.7|24065.7|10
1620229010000|2021-05-05 15:36:50|24103.13|24065.13|24097.99|24059.99|24103.13|24065.13|24097.99|24059.99|10
1620229020000|2021-05-05 15:37:00|24098.48|24060.48|24103.38|24065.38|24104.82|24066.82|24098.48|24060.48|10
1620229030000|2021-05-05 15:37:10|24103.87|24065.87|24099.07|24061.07|24103.87|24065.87|24099.07|24061.07|10
1620229040000|2021-05-05 15:37:20|24099.44|24061.44|24099.06|24061.06|24104.62|24066.62|24098.35|24060.35|10
1620229050000|2021-05-05 15:37:30|24098.16|24060.16|24087.77|24049.77|24098.16|24060.16|24087.77|24049.77|10
1620229060000|2021-05-05 15:37:40|24086.41|24048.41|24088.04|24050.04|24089.1|24051.1|24086.33|24048.33|10
1620229070000|2021-05-05 15:37:50|24088.42|24050.42|24068.58|24030.58|24088.42|24050.42|24068.58|24030.58|10
1620229080000|2021-05-05 15:38:00|24069.08|24031.08|24076.81|24038.81|24076.81|24038.81|24069.08|24031.08|10
1620229090000|2021-05-05 15:38:10|24076.6|24038.6|24073.86|24035.86|24076.74|24038.74|24073.86|24035.86|10
1620229100000|2021-05-05 15:38:20|24072.99|24034.99|24065.27|24027.27|24072.99|24034.99|24065.27|24027.27|10
1620229110000|2021-05-05 15:38:30|24065.17|24027.17|24062.06|24024.06|24066.24|24028.24|24062.06|24024.06|10
1620229120000|2021-05-05 15:38:40|24061.69|24023.69|24061.73|24023.73|24062.3|24024.3|24061.36|24023.36|10
1620229130000|2021-05-05 15:38:50|24062.13|24024.13|24058.59|24020.59|24062.89|24024.89|24058.59|24020.59|10
1620229140000|2021-05-05 15:39:00|24056.52|24018.52|24048.54|24010.54|24056.52|24018.52|24048.54|24010.54|10
1620229150000|2021-05-05 15:39:10|24047.98|24009.98|24037.93|23999.93|24048.19|24010.19|24037.93|23999.93|10
1620229160000|2021-05-05 15:39:20|24037.71|23999.71|24038.34|24000.34|24038.76|24000.76|24034.7|23996.7|10
1620229170000|2021-05-05 15:39:30|24038.44|24000.44|24036.71|23998.71|24039.52|24001.52|24036.71|23998.71|10
1620229180000|2021-05-05 15:39:40|24035.92|23997.92|24023.33|23985.33|24035.92|23997.92|24023.33|23985.33|10
1620229190000|2021-05-05 15:39:50|24030.25|23992.25|24029.19|23991.19|24030.43|23992.43|24029.19|23991.19|10
1620229200000|2021-05-05 15:40:00|24029.73|23991.73|24030.5|23992.5|24030.88|23992.88|24029.29|23991.29|10
1620229210000|2021-05-05 15:40:10|24031.67|23993.67|24032.9|23994.9|24032.9|23994.9|24028.34|23990.34|10
1620229220000|2021-05-05 15:40:20|24031.88|23993.88|24028.96|23990.96|24032.27|23994.27|24028.96|23990.96|10
1620229230000|2021-05-05 15:40:30|24028.71|23990.71|24025.14|23987.14|24028.71|23990.71|24024.47|23986.47|10
1620229240000|2021-05-05 15:40:40|24024.85|23986.85|24024.21|23986.21|24024.85|23986.85|24023.49|23985.49|10
1620229250000|2021-05-05 15:40:50|24024.55|23986.55|24016.57|23978.57|24024.55|23986.55|24016.57|23978.57|10
1620229260000|2021-05-05 15:41:00|24016.3|23978.3|24027.96|23989.96|24027.96|23989.96|24014.39|23976.39|10
1620229270000|2021-05-05 15:41:10|24029.74|23991.74|24047.32|24009.32|24047.32|24009.32|24029.74|23991.74|10
1620229280000|2021-05-05 15:41:20|24047.18|24009.18|24065.95|24027.95|24065.95|24027.95|24047.18|24009.18|10
1620229290000|2021-05-05 15:41:30|24064.85|24026.85|24067.91|24029.91|24069.46|24031.46|24064.85|24026.85|10
1620229300000|2021-05-05 15:41:40|24066.17|24028.17|24065.54|24027.54|24066.17|24028.17|24063.3|24025.3|10
1620229310000|2021-05-05 15:41:50|24066.81|24028.81|24062.95|24024.95|24066.81|24028.81|24061.67|24023.67|10
1620229320000|2021-05-05 15:42:00|24060.77|24022.77|24042.38|24004.38|24060.77|24022.77|24042.38|24004.38|10
1620229330000|2021-05-05 15:42:10|24043.17|24005.17|24047.01|24009.01|24047.54|24009.54|24043.17|24005.17|10
1620229340000|2021-05-05 15:42:20|24047.43|24009.43|24054.52|24016.52|24054.89|24016.89|24047.43|24009.43|10
1620229350000|2021-05-05 15:42:30|24051.83|24013.83|24061.21|24023.21|24061.21|24023.21|24051.83|24013.83|10
1620229360000|2021-05-05 15:42:40|24061.39|24023.39|24070.94|24032.94|24070.94|24032.94|24061.39|24023.39|10
1620229370000|2021-05-05 15:42:50|24070.86|24032.86|24079.44|24041.44|24080.14|24042.14|24070.86|24032.86|10
1620229380000|2021-05-05 15:43:00|24083.54|24045.54|24088.23|24050.23|24088.23|24050.23|24083.54|24045.54|10
1620229390000|2021-05-05 15:43:10|24090.06|24052.06|24097.93|24059.93|24097.93|24059.93|24090.06|24052.06|10
1620229400000|2021-05-05 15:43:20|24097.17|24059.17|24094.7|24056.7|24097.17|24059.17|24094.68|24056.68|10
1620229410000|2021-05-05 15:43:30|24093.36|24055.36|24092.1|24054.1|24093.36|24055.36|24091.21|24053.21|10
1620229420000|2021-05-05 15:43:40|24092.89|24054.89|24099.18|24061.18|24099.18|24061.18|24092.89|24054.89|10
1620229430000|2021-05-05 15:43:50|24100.24|24062.24|24106.5|24068.5|24106.5|24068.5|24100.24|24062.24|10
1620229440000|2021-05-05 15:44:00|24107.52|24069.52|24105.1|24067.1|24108.75|24070.75|24102.98|24064.98|9
1620229450000|2021-05-05 15:44:10|24104.75|24066.75|24103.14|24065.14|24104.75|24066.75|24102.9|24064.9|10
1620229460000|2021-05-05 15:44:20|24104.08|24066.08|24110.4|24072.4|24111.73|24073.73|24104.08|24066.08|10
1620229470000|2021-05-05 15:44:30|24108.73|24070.73|24087.68|24049.68|24108.73|24070.73|24087.68|24049.68|10
1620229480000|2021-05-05 15:44:40|24088.05|24050.05|24081.81|24043.81|24088.05|24050.05|24081.81|24043.81|10
1620229490000|2021-05-05 15:44:50|24081.69|24043.69|24082.28|24044.28|24085.41|24047.41|24081.6|24043.6|10
1620229500000|2021-05-05 15:45:00|24080.97|24042.97|24082.24|24044.24|24082.24|24044.24|24077.19|24039.19|10
1620229510000|2021-05-05 15:45:10|24082.31|24044.31|24091.97|24053.97|24091.97|24053.97|24082.31|24044.31|10
1620229520000|2021-05-05 15:45:20|24093.36|24055.36|24105.87|24067.87|24105.87|24067.87|24093.36|24055.36|10
1620229530000|2021-05-05 15:45:30|24107.26|24069.26|24116.96|24078.96|24116.96|24078.96|24107.26|24069.26|10
1620229540000|2021-05-05 15:45:40|24117.86|24079.86|24126.62|24088.62|24126.62|24088.62|24117.51|24079.51|10
1620229550000|2021-05-05 15:45:50|24127.18|24089.18|24145.12|24107.12|24145.12|24107.12|24127.18|24089.18|10
1620229560000|2021-05-05 15:46:00|24145.31|24107.31|24148.69|24110.69|24151.7|24113.7|24145.31|24107.31|10
1620229570000|2021-05-05 15:46:10|24147.78|24109.78|24137.88|24099.88|24147.78|24109.78|24136.63|24098.63|10
1620229580000|2021-05-05 15:46:20|24138.94|24100.94|24132|24094|24139.24|24101.24|24132|24094|10
1620229590000|2021-05-05 15:46:30|24131.12|24093.12|24142.19|24104.19|24142.19|24104.19|24131.12|24093.12|10
1620229600000|2021-05-05 15:46:40|24142.74|24104.74|24140.13|24102.13|24143.3|24105.3|24139.3|24101.3|10
1620229610000|2021-05-05 15:46:50|24139.36|24101.36|24135.93|24097.93|24139.36|24101.36|24135.41|24097.41|10
1620229620000|2021-05-05 15:47:00|24134.53|24096.53|24126.81|24088.81|24134.53|24096.53|24125.62|24087.62|10
1620229630000|2021-05-05 15:47:10|24126.47|24088.47|24121.37|24083.37|24126.47|24088.47|24121.18|24083.18|10
1620229640000|2021-05-05 15:47:20|24121.4|24083.4|24118.24|24080.24|24121.4|24083.4|24118.22|24080.22|10
1620229650000|2021-05-05 15:47:30|24120.24|24082.24|24104.92|24066.92|24120.24|24082.24|24104.92|24066.92|10
1620229660000|2021-05-05 15:47:40|24103.34|24065.34|24111.62|24073.62|24112.12|24074.12|24103.34|24065.34|10
1620229670000|2021-05-05 15:47:50|24112.16|24074.16|24112.37|24074.37|24112.72|24074.72|24111.43|24073.43|9
1620229680000|2021-05-05 15:48:00|24112.39|24074.39|24113.69|24075.69|24114.38|24076.38|24111.32|24073.32|10
1620229690000|2021-05-05 15:48:10|24113.35|24075.35|24126.38|24088.38|24126.38|24088.38|24113.35|24075.35|10
1620229700000|2021-05-05 15:48:20|24126.76|24088.76|24138.32|24100.32|24138.42|24100.42|24126.76|24088.76|10
1620229710000|2021-05-05 15:48:30|24138.47|24100.47|24137.6|24099.6|24139.46|24101.46|24137.4|24099.4|10
1620229720000|2021-05-05 15:48:40|24136.71|24098.71|24136.83|24098.83|24142.18|24104.18|24136.71|24098.71|10
1620229730000|2021-05-05 15:48:50|24136.5|24098.5|24130.21|24092.21|24136.5|24098.5|24130.06|24092.06|10
1620229740000|2021-05-05 15:49:00|24130.33|24092.33|24129.16|24091.16|24131.38|24093.38|24129.16|24091.16|10
1620229750000|2021-05-05 15:49:10|24128.36|24090.36|24123.83|24085.83|24128.36|24090.36|24123.83|24085.83|10
1620229760000|2021-05-05 15:49:20|24124.05|24086.05|24119.4|24081.4|24124.05|24086.05|24118.85|24080.85|10
1620229770000|2021-05-05 15:49:30|24119.92|24081.92|24111.08|24073.08|24119.92|24081.92|24110.96|24072.96|10
1620229780000|2021-05-05 15:49:40|24110.47|24072.47|24106.23|24068.23|24110.47|24072.47|24106.23|24068.23|10
1620229790000|2021-05-05 15:49:50|24107.31|24069.31|24104.85|24066.85|24107.9|24069.9|24104.85|24066.85|10
1620229800000|2021-05-05 15:50:00|24103.19|24065.19|24101.59|24063.59|24103.2|24065.2|24099.11|24061.11|10
1620229810000|2021-05-05 15:50:10|24101.42|24063.42|24096.96|24058.96|24103.14|24065.14|24096.84|24058.84|10
1620229820000|2021-05-05 15:50:20|24096.61|24058.61|24099.31|24061.31|24099.31|24061.31|24095.13|24057.13|10
1620229830000|2021-05-05 15:50:30|24099.3|24061.3|24114.53|24076.53|24114.53|24076.53|24099.3|24061.3|10
1620229840000|2021-05-05 15:50:40|24114.49|24076.49|24128.39|24090.39|24128.39|24090.39|24114.49|24076.49|10
1620229850000|2021-05-05 15:50:50|24128.76|24090.76|24123.24|24085.24|24128.99|24090.99|24123.24|24085.24|10
1620229860000|2021-05-05 15:51:00|24122.09|24084.09|24121.84|24083.84|24123.44|24085.44|24121.01|24083.01|10
1620229870000|2021-05-05 15:51:10|24122.45|24084.45|24132.97|24094.97|24132.97|24094.97|24122.45|24084.45|10
1620229880000|2021-05-05 15:51:20|24134.59|24096.59|24139.81|24101.81|24140.1|24102.1|24134.12|24096.12|10
1620229890000|2021-05-05 15:51:30|24139.68|24101.68|24144.84|24106.84|24144.84|24106.84|24139.68|24101.68|10
1620229900000|2021-05-05 15:51:40|24146.18|24108.18|24146.93|24108.93|24148.16|24110.16|24146.18|24108.18|10
1620229910000|2021-05-05 15:51:50|24148.41|24110.41|24149.23|24111.23|24153.25|24115.25|24147.96|24109.96|10
1620229920000|2021-05-05 15:52:00|24149.72|24111.72|24147.63|24109.63|24151.94|24113.94|24147.63|24109.63|10
1620229930000|2021-05-05 15:52:10|24148.4|24110.4|24158.92|24120.92|24158.92|24120.92|24148.4|24110.4|10
1620229940000|2021-05-05 15:52:20|24158.3|24120.3|24158.24|24120.24|24160|24122|24156.52|24118.52|10
1620229950000|2021-05-05 15:52:30|24158.22|24120.22|24163.96|24125.96|24163.96|24125.96|24158.02|24120.02|10
1620229960000|2021-05-05 15:52:40|24165.49|24127.49|24183.4|24145.4|24184.26|24146.26|24163.67|24125.67|10
1620229970000|2021-05-05 15:52:50|24183.45|24145.45|24171.34|24133.34|24183.45|24145.45|24171.34|24133.34|10
1620229980000|2021-05-05 15:53:00|24169.96|24131.96|24163.62|24125.62|24169.96|24131.96|24163.62|24125.62|9
1620229990000|2021-05-05 15:53:10|24164.27|24126.27|24164.96|24126.96|24166.48|24128.48|24163.49|24125.49|10
1620230000000|2021-05-05 15:53:20|24165.14|24127.14|24151.17|24113.17|24165.14|24127.14|24151.17|24113.17|10
1620230010000|2021-05-05 15:53:30|24150.97|24112.97|24141.09|24103.09|24150.97|24112.97|24141.09|24103.09|10
1620230020000|2021-05-05 15:53:40|24140.54|24102.54|24135.83|24097.83|24140.54|24102.54|24135.83|24097.83|10
1620230030000|2021-05-05 15:53:50|24137.57|24099.57|24133.23|24095.23|24137.57|24099.57|24132.85|24094.85|10
1620230040000|2021-05-05 15:54:00|24133.94|24095.94|24134.98|24096.98|24139.93|24101.93|24133.94|24095.94|10
1620230050000|2021-05-05 15:54:10|24134.49|24096.49|24124.34|24086.34|24134.49|24096.49|24124.34|24086.34|10
1620230060000|2021-05-05 15:54:20|24123.89|24085.89|24109.43|24071.43|24124.16|24086.16|24109.43|24071.43|10
1620230070000|2021-05-05 15:54:30|24106.5|24068.5|24107.08|24069.08|24107.08|24069.08|24103.19|24065.19|10
1620230080000|2021-05-05 15:54:40|24106.92|24068.92|24110.5|24072.5|24111.35|24073.35|24105.81|24067.81|10
1620230090000|2021-05-05 15:54:50|24110.63|24072.63|24115.71|24077.71|24115.71|24077.71|24110.63|24072.63|10
1620230100000|2021-05-05 15:55:00|24115.78|24077.78|24113.1|24075.1|24116.69|24078.69|24113.1|24075.1|10
1620230110000|2021-05-05 15:55:10|24111.87|24073.87|24112.71|24074.71|24113.05|24075.05|24109.07|24071.07|10
1620230120000|2021-05-05 15:55:20|24111.88|24073.88|24115.07|24077.07|24115.07|24077.07|24111.88|24073.88|10
1620230130000|2021-05-05 15:55:30|24114.47|24076.47|24106.73|24068.73|24114.47|24076.47|24106.73|24068.73|10
1620230140000|2021-05-05 15:55:40|24106.07|24068.07|24101.23|24063.23|24106.07|24068.07|24101.23|24063.23|10
1620230150000|2021-05-05 15:55:50|24099.81|24061.81|24094.2|24056.2|24099.81|24061.81|24094.19|24056.19|10
1620230160000|2021-05-05 15:56:00|24093.27|24055.27|24095.95|24057.95|24095.95|24057.95|24090.49|24052.49|10
1620230170000|2021-05-05 15:56:10|24096.43|24058.43|24100.11|24062.11|24101.01|24063.01|24096.43|24058.43|10
1620230180000|2021-05-05 15:56:20|24100.42|24062.42|24101.1|24063.1|24101.1|24063.1|24098.86|24060.86|10
1620230190000|2021-05-05 15:56:30|24101.99|24063.99|24112.15|24074.15|24112.15|24074.15|24101.99|24063.99|9
1620230200000|2021-05-05 15:56:40|24113.37|24075.37|24120.98|24082.98|24121.02|24083.02|24113.37|24075.37|10
1620230210000|2021-05-05 15:56:50|24121.45|24083.45|24122.38|24084.38|24123.99|24085.99|24121.45|24083.45|10
1620230220000|2021-05-05 15:57:00|24123.82|24085.82|24123.84|24085.84|24123.97|24085.97|24123.38|24085.38|10
1620230230000|2021-05-05 15:57:10|24122.78|24084.78|24115.62|24077.62|24122.9|24084.9|24115.62|24077.62|10
1620230240000|2021-05-05 15:57:20|24115.56|24077.56|24117.22|24079.22|24117.22|24079.22|24115.56|24077.56|10
1620230250000|2021-05-05 15:57:30|24116.73|24078.73|24114.11|24076.11|24117.78|24079.78|24114.11|24076.11|10
1620230260000|2021-05-05 15:57:40|24114.13|24076.13|24110.56|24072.56|24114.13|24076.13|24109.66|24071.66|10
1620230270000|2021-05-05 15:57:50|24110.53|24072.53|24111.89|24073.89|24113.62|24075.62|24110.53|24072.53|10
1620230280000|2021-05-05 15:58:00|24111.87|24073.87|24107.97|24069.97|24112.62|24074.62|24107.64|24069.64|10
1620230290000|2021-05-05 15:58:10|24108.67|24070.67|24106.94|24068.94|24109.94|24071.94|24106.86|24068.86|10
1620230300000|2021-05-05 15:58:20|24104.88|24066.88|24103.63|24065.63|24104.88|24066.88|24101.82|24063.82|10
1620230310000|2021-05-05 15:58:30|24102.01|24064.01|24108.1|24070.1|24108.1|24070.1|24102.01|24064.01|10
1620230320000|2021-05-05 15:58:40|24107.91|24069.91|24113.44|24075.44|24113.44|24075.44|24107.91|24069.91|10
1620230330000|2021-05-05 15:58:50|24114.13|24076.13|24114.2|24076.2|24116.19|24078.19|24113.4|24075.4|10
1620230340000|2021-05-05 15:59:00|24115.47|24077.47|24131.35|24093.35|24131.44|24093.44|24114.85|24076.85|10
1620230350000|2021-05-05 15:59:10|24131.04|24093.04|24122.91|24084.91|24131.04|24093.04|24122.25|24084.25|9
1620230360000|2021-05-05 15:59:20|24122.44|24084.44|24128.02|24090.02|24129.17|24091.17|24122.44|24084.44|10
1620230370000|2021-05-05 15:59:30|24128.28|24090.28|24118.56|24080.56|24131.46|24093.46|24118.56|24080.56|10
1620230380000|2021-05-05 15:59:40|24118.28|24080.28|24109.45|24071.45|24118.7|24080.7|24109.45|24071.45|10
1620230390000|2021-05-05 15:59:50|24107.56|24069.56|24088.29|24050.29|24107.56|24069.56|24088.29|24050.29|10
1620230400000|2021-05-05 16:00:00|24089.92|24051.92|24104.43|24066.43|24104.43|24066.43|24087.47|24049.47|10
1620230410000|2021-05-05 16:00:10|24106.25|24068.25|24108.03|24070.03|24108.03|24070.03|24100.39|24062.39|10
1620230420000|2021-05-05 16:00:20|24109.38|24071.38|24128.98|24090.98|24128.98|24090.98|24109.38|24071.38|10
1620230430000|2021-05-05 16:00:30|24131.35|24093.35|24129.91|24091.91|24133.1|24095.1|24127.27|24089.27|10
1620230440000|2021-05-05 16:00:40|24133.35|24095.35|24136.71|24098.71|24137.03|24099.03|24132.81|24094.81|10
1620230450000|2021-05-05 16:00:50|24137.26|24099.26|24151.61|24113.61|24151.61|24113.61|24137.26|24099.26|10
1620230460000|2021-05-05 16:01:00|24152.12|24114.12|24153.51|24115.51|24157.01|24119.01|24152.12|24114.12|10
1620230470000|2021-05-05 16:01:10|24153.05|24115.05|24146.83|24108.83|24153.05|24115.05|24146.38|24108.38|10
1620230480000|2021-05-05 16:01:20|24140.68|24102.68|24137.36|24099.36|24140.68|24102.68|24123.03|24085.03|10
1620230490000|2021-05-05 16:01:30|24137.74|24099.74|24127.77|24089.77|24137.74|24099.74|24127.77|24089.77|10
1620230500000|2021-05-05 16:01:40|24126.88|24088.88|24109.71|24071.71|24126.88|24088.88|24109.71|24071.71|10
1620230510000|2021-05-05 16:01:50|24107.96|24069.96|24084.84|24046.84|24107.96|24069.96|24084.84|24046.84|10
1620230520000|2021-05-05 16:02:00|24083.26|24045.26|24070.46|24032.46|24085.24|24047.24|24070.46|24032.46|10
1620230530000|2021-05-05 16:02:10|24081.59|24043.59|24103.08|24065.08|24103.08|24065.08|24081.59|24043.59|10
1620230540000|2021-05-05 16:02:20|24104.91|24066.91|24105.74|24067.74|24111.51|24073.51|24104.89|24066.89|10
1620230550000|2021-05-05 16:02:30|24102.88|24064.88|24083.41|24045.41|24103.86|24065.86|24082.01|24044.01|10
1620230560000|2021-05-05 16:02:40|24084.02|24046.02|24093.91|24055.91|24093.91|24055.91|24082.6|24044.6|10
1620230570000|2021-05-05 16:02:50|24095.52|24057.52|24093.41|24055.41|24103.08|24065.08|24093.41|24055.41|10
1620230580000|2021-05-05 16:03:00|24095.79|24057.79|24061.2|24023.2|24096.72|24058.72|24061.2|24023.2|10
1620230590000|2021-05-05 16:03:10|24061.95|24023.95|24075.45|24037.45|24077.89|24039.89|24060.92|24022.92|10
1620230600000|2021-05-05 16:03:20|24074|24036|24097.51|24059.51|24097.51|24059.51|24074|24036|10
1620230610000|2021-05-05 16:03:30|24106.16|24068.16|24134.1|24096.1|24136.52|24098.52|24102.29|24064.29|10
1620230620000|2021-05-05 16:03:40|24135.25|24097.25|24131.2|24093.2|24136.86|24098.86|24130.04|24092.04|10
1620230630000|2021-05-05 16:03:50|24132.16|24094.16|24121.84|24083.84|24132.16|24094.16|24121.05|24083.05|10
1620230640000|2021-05-05 16:04:00|24123|24085|24095.22|24057.22|24123|24085|24095.22|24057.22|10
1620230650000|2021-05-05 16:04:10|24091.89|24053.89|24097.54|24059.54|24103.31|24065.31|24091.89|24053.89|10
1620230660000|2021-05-05 16:04:20|24096.14|24058.14|24088.83|24050.83|24097.09|24059.09|24088.83|24050.83|10
1620230670000|2021-05-05 16:04:30|24088.56|24050.56|24087.46|24049.46|24089.3|24051.3|24083.88|24045.88|9
1620230680000|2021-05-05 16:04:40|24087.52|24049.52|24093.17|24055.17|24095.06|24057.06|24087.52|24049.52|10
1620230690000|2021-05-05 16:04:50|24094.4|24056.4|24079.35|24041.35|24096.01|24058.01|24079.35|24041.35|10
1620230700000|2021-05-05 16:05:00|24077.47|24039.47|24071.43|24033.43|24080.3|24042.3|24071.43|24033.43|10
1620230710000|2021-05-05 16:05:10|24073.08|24035.08|24066.96|24028.96|24073.08|24035.08|24063|24025|10
1620230720000|2021-05-05 16:05:20|24065.94|24027.94|24060.26|24022.26|24065.94|24027.94|24060.26|24022.26|10
1620230730000|2021-05-05 16:05:30|24058.98|24020.98|24046.83|24008.83|24058.98|24020.98|24046.83|24008.83|10
1620230740000|2021-05-05 16:05:40|24043.57|24005.57|24052.6|24014.6|24052.6|24014.6|24042.92|24004.92|10
1620230750000|2021-05-05 16:05:50|24053|24015|24034.99|23996.99|24053|24015|24034.99|23996.99|10
1620230760000|2021-05-05 16:06:00|24034.3|23996.3|24021.39|23983.39|24034.3|23996.3|24021.39|23983.39|10
1620230770000|2021-05-05 16:06:10|24020.81|23982.81|24008.19|23970.19|24020.81|23982.81|24005.61|23967.61|10
1620230780000|2021-05-05 16:06:20|24008.95|23970.95|23984.36|23946.36|24008.95|23970.95|23984.36|23946.36|10
1620230790000|2021-05-05 16:06:30|23980.63|23942.63|23951.11|23913.11|23980.63|23942.63|23951.11|23913.11|10
1620230800000|2021-05-05 16:06:40|23949.66|23911.66|23950.13|23912.13|23950.36|23912.36|23945.78|23907.78|10
1620230810000|2021-05-05 16:06:50|23948.33|23910.33|23940.13|23902.13|23949.44|23911.44|23938.42|23900.42|10
1620230820000|2021-05-05 16:07:00|23938.94|23900.94|23936.1|23898.1|23938.94|23900.94|23934.13|23896.13|10
1620230830000|2021-05-05 16:07:10|23937.37|23899.37|23953.81|23915.81|23954.15|23916.15|23937.37|23899.37|10
1620230840000|2021-05-05 16:07:20|23957.12|23919.12|23966.95|23928.95|23966.95|23928.95|23957.12|23919.12|10
1620230850000|2021-05-05 16:07:30|23969.56|23931.56|23972.55|23934.55|23977.41|23939.41|23969.56|23931.56|10
1620230860000|2021-05-05 16:07:40|23965.97|23927.97|23948.77|23910.77|23965.97|23927.97|23948.58|23910.58|10
1620230870000|2021-05-05 16:07:50|23946.72|23908.72|23956.51|23918.51|23956.51|23918.51|23945.36|23907.36|10
1620230880000|2021-05-05 16:08:00|23956.22|23918.22|23955.82|23917.82|23958.18|23920.18|23954.67|23916.67|10
1620230890000|2021-05-05 16:08:10|23957.57|23919.57|23972.7|23934.7|23973.68|23935.68|23957.57|23919.57|10
1620230900000|2021-05-05 16:08:20|23972.06|23934.06|23995.3|23957.3|23995.3|23957.3|23972.06|23934.06|10
1620230910000|2021-05-05 16:08:30|24000.75|23962.75|24022.96|23984.96|24022.96|23984.96|24000.75|23962.75|10
1620230920000|2021-05-05 16:08:40|24024.65|23986.65|24051.75|24013.75|24051.75|24013.75|24024.65|23986.65|10
1620230930000|2021-05-05 16:08:50|24050.06|24012.06|24056.54|24018.54|24056.54|24018.54|24049.85|24011.85|10
1620230940000|2021-05-05 16:09:00|24058.91|24020.91|24065.81|24027.81|24065.81|24027.81|24058.91|24020.91|10
1620230950000|2021-05-05 16:09:10|24068.16|24030.16|24084.08|24046.08|24084.08|24046.08|24067.83|24029.83|10
1620230960000|2021-05-05 16:09:20|24086.13|24048.13|24129.16|24091.16|24129.16|24091.16|24086.13|24048.13|10
1620230970000|2021-05-05 16:09:30|24127.5|24089.5|24144.16|24106.16|24144.16|24106.16|24127.5|24089.5|10
1620230980000|2021-05-05 16:09:40|24145.36|24107.36|24173.96|24135.96|24173.96|24135.96|24145.36|24107.36|10
1620230990000|2021-05-05 16:09:50|24178.73|24140.73|24183.18|24145.18|24186.76|24148.76|24178.73|24140.73|10
1620231000000|2021-05-05 16:10:00|24183.14|24145.14|24178.45|24140.45|24185.4|24147.4|24178.45|24140.45|10
1620231010000|2021-05-05 16:10:10|24174.95|24136.95|24146.75|24108.75|24174.95|24136.95|24146.75|24108.75|10
1620231020000|2021-05-05 16:10:20|24141.28|24103.28|24143.68|24105.68|24143.68|24105.68|24137.98|24099.98|10
1620231030000|2021-05-05 16:10:30|24149.24|24111.24|24173.72|24135.72|24173.72|24135.72|24149.24|24111.24|10
1620231040000|2021-05-05 16:10:40|24175.32|24137.32|24209.39|24171.39|24209.39|24171.39|24175.32|24137.32|10
1620231050000|2021-05-05 16:10:50|24207.49|24169.49|24206.74|24168.74|24212.67|24174.67|24205.65|24167.65|10
1620231060000|2021-05-05 16:11:00|24202.67|24164.67|24198.07|24160.07|24202.67|24164.67|24196.4|24158.4|10
1620231070000|2021-05-05 16:11:10|24200.16|24162.16|24204.52|24166.52|24204.52|24166.52|24200.16|24162.16|10
1620231080000|2021-05-05 16:11:20|24205|24167|24210.07|24172.07|24210.07|24172.07|24205|24167|10
1620231090000|2021-05-05 16:11:30|24212.57|24174.57|24219.72|24181.72|24220.6|24182.6|24212.57|24174.57|10
1620231100000|2021-05-05 16:11:40|24220.13|24182.13|24224.02|24186.02|24224.02|24186.02|24218.96|24180.96|10
1620231110000|2021-05-05 16:11:50|24224.63|24186.63|24231.77|24193.77|24231.77|24193.77|24224.63|24186.63|10
1620231120000|2021-05-05 16:12:00|24231.25|24193.25|24230.94|24192.94|24231.49|24193.49|24228.5|24190.5|10
1620231130000|2021-05-05 16:12:10|24234.18|24196.18|24230.81|24192.81|24234.18|24196.18|24227.88|24189.88|10
1620231140000|2021-05-05 16:12:20|24232.95|24194.95|24227.26|24189.26|24232.95|24194.95|24224.72|24186.72|10
1620231150000|2021-05-05 16:12:30|24224.23|24186.23|24204.26|24166.26|24224.23|24186.23|24204.26|24166.26|10
1620231160000|2021-05-05 16:12:40|24201.54|24163.54|24200.5|24162.5|24203.63|24165.63|24200.06|24162.06|10
1620231170000|2021-05-05 16:12:50|24200.72|24162.72|24197.66|24159.66|24200.72|24162.72|24195.08|24157.08|10
1620231180000|2021-05-05 16:13:00|24198.31|24160.31|24199.24|24161.24|24199.24|24161.24|24194.47|24156.47|10
1620231190000|2021-05-05 16:13:10|24200.58|24162.58|24209.03|24171.03|24210.12|24172.12|24200.58|24162.58|10
1620231200000|2021-05-05 16:13:20|24210.22|24172.22|24204.25|24166.25|24211.69|24173.69|24204.25|24166.25|10
1620231210000|2021-05-05 16:13:30|24205.75|24167.75|24196.84|24158.84|24206.79|24168.79|24196.84|24158.84|10
1620231220000|2021-05-05 16:13:40|24191.65|24153.65|24184.77|24146.77|24191.65|24153.65|24183.76|24145.76|10
1620231230000|2021-05-05 16:13:50|24184.99|24146.99|24173.16|24135.16|24184.99|24146.99|24173.16|24135.16|10
1620231240000|2021-05-05 16:14:00|24173.24|24135.24|24177.77|24139.77|24178.03|24140.03|24170.54|24132.54|10
1620231250000|2021-05-05 16:14:10|24177.54|24139.54|24172.72|24134.72|24177.54|24139.54|24172.72|24134.72|10
1620231260000|2021-05-05 16:14:20|24173.91|24135.91|24180.73|24142.73|24180.73|24142.73|24173.15|24135.15|10
1620231270000|2021-05-05 16:14:30|24180.74|24142.74|24190.86|24152.86|24190.86|24152.86|24180.74|24142.74|10
1620231280000|2021-05-05 16:14:40|24191.83|24153.83|24196.03|24158.03|24197.65|24159.65|24191.83|24153.83|10
1620231290000|2021-05-05 16:14:50|24199.57|24161.57|24199.04|24161.04|24203.92|24165.92|24199.04|24161.04|10
1620231300000|2021-05-05 16:15:00|24197.17|24159.17|24194.44|24156.44|24197.17|24159.17|24194.44|24156.44|10
1620231310000|2021-05-05 16:15:10|24195.72|24157.72|24198.49|24160.49|24200.02|24162.02|24195.72|24157.72|10
1620231320000|2021-05-05 16:15:20|24198.59|24160.59|24191.56|24153.56|24198.92|24160.92|24191.56|24153.56|10
1620231330000|2021-05-05 16:15:30|24191.92|24153.92|24195.62|24157.62|24195.62|24157.62|24191.29|24153.29|10
1620231340000|2021-05-05 16:15:40|24195.05|24157.05|24203.9|24165.9|24203.9|24165.9|24195.05|24157.05|10
1620231350000|2021-05-05 16:15:50|24205.14|24167.14|24214.42|24176.42|24214.42|24176.42|24205.14|24167.14|10
1620231360000|2021-05-05 16:16:00|24215.01|24177.01|24219.42|24181.42|24221.86|24183.86|24215.01|24177.01|10
1620231370000|2021-05-05 16:16:10|24219.18|24181.18|24226.77|24188.77|24227.42|24189.42|24219.18|24181.18|10
1620231380000|2021-05-05 16:16:20|24227.24|24189.24|24230.99|24192.99|24232.51|24194.51|24227.24|24189.24|10
1620231390000|2021-05-05 16:16:30|24231.32|24193.32|24221.57|24183.57|24231.32|24193.32|24221.57|24183.57|10
1620231400000|2021-05-05 16:16:40|24220.42|24182.42|24213.67|24175.67|24220.42|24182.42|24213.62|24175.62|10
1620231410000|2021-05-05 16:16:50|24212.8|24174.8|24218.79|24180.79|24218.99|24180.99|24206.95|24168.95|10
1620231420000|2021-05-05 16:17:00|24217.8|24179.8|24210.86|24172.86|24217.8|24179.8|24210.86|24172.86|10
1620231430000|2021-05-05 16:17:10|24209.73|24171.73|24219.04|24181.04|24219.04|24181.04|24209.73|24171.73|10
1620231440000|2021-05-05 16:17:20|24214.82|24176.82|24204.97|24166.97|24214.82|24176.82|24203.89|24165.89|10
1620231450000|2021-05-05 16:17:30|24205.02|24167.02|24210.16|24172.16|24210.24|24172.24|24205.02|24167.02|10
1620231460000|2021-05-05 16:17:40|24210.43|24172.43|24206.33|24168.33|24212.27|24174.27|24206.33|24168.33|10
1620231470000|2021-05-05 16:17:50|24206.32|24168.32|24205.38|24167.38|24206.32|24168.32|24203.89|24165.89|10
1620231480000|2021-05-05 16:18:00|24207.32|24169.32|24210.32|24172.32|24210.85|24172.85|24207.32|24169.32|10
1620231490000|2021-05-05 16:18:10|24208.51|24170.51|24209.74|24171.74|24209.98|24171.98|24207.37|24169.37|10
1620231500000|2021-05-05 16:18:20|24212.46|24174.46|24194.89|24156.89|24212.46|24174.46|24193.37|24155.37|10
1620231510000|2021-05-05 16:18:30|24194.73|24156.73|24192.26|24154.26|24200.88|24162.88|24192.26|24154.26|10
1620231520000|2021-05-05 16:18:40|24192.15|24154.15|24180.7|24142.7|24192.15|24154.15|24180.7|24142.7|10
1620231530000|2021-05-05 16:18:50|24180.93|24142.93|24190.94|24152.94|24190.94|24152.94|24180.93|24142.93|10
1620231540000|2021-05-05 16:19:00|24192.28|24154.28|24190.86|24152.86|24194.66|24156.66|24190.86|24152.86|10
1620231550000|2021-05-05 16:19:10|24191.78|24153.78|24195.93|24157.93|24195.93|24157.93|24191.78|24153.78|10
1620231560000|2021-05-05 16:19:20|24196.22|24158.22|24194.3|24156.3|24196.22|24158.22|24194.11|24156.11|10
1620231570000|2021-05-05 16:19:30|24195.37|24157.37|24196.86|24158.86|24198.95|24160.95|24194.79|24156.79|10
1620231580000|2021-05-05 16:19:40|24196.15|24158.15|24188.65|24150.65|24196.15|24158.15|24186.54|24148.54|10
1620231590000|2021-05-05 16:19:50|24189.23|24151.23|24191.15|24153.15|24194.69|24156.69|24189.04|24151.04|10
1620231600000|2021-05-05 16:20:00|24191.43|24153.43|24185.72|24147.72|24191.43|24153.43|24185.72|24147.72|10
1620231610000|2021-05-05 16:20:10|24183.37|24145.37|24187.46|24149.46|24187.46|24149.46|24183.37|24145.37|10
1620231620000|2021-05-05 16:20:20|24186.15|24148.15|24196.93|24158.93|24196.93|24158.93|24185.93|24147.93|10
1620231630000|2021-05-05 16:20:30|24199.56|24161.56|24213.85|24175.85|24213.85|24175.85|24199.56|24161.56|10
1620231640000|2021-05-05 16:20:40|24215.72|24177.72|24221.55|24183.55|24221.55|24183.55|24215.41|24177.41|10
1620231650000|2021-05-05 16:20:50|24222.14|24184.14|24236.51|24198.51|24236.51|24198.51|24222.14|24184.14|10
1620231660000|2021-05-05 16:21:00|24237.67|24199.67|24245.14|24207.14|24245.59|24207.59|24237.67|24199.67|10
1620231670000|2021-05-05 16:21:10|24246.47|24208.47|24246.04|24208.04|24246.47|24208.47|24242.6|24204.6|10
1620231680000|2021-05-05 16:21:20|24245.49|24207.49|24269.11|24231.11|24269.11|24231.11|24245.49|24207.49|10
1620231690000|2021-05-05 16:21:30|24270.67|24232.67|24276.17|24238.17|24276.17|24238.17|24270.67|24232.67|10
1620231700000|2021-05-05 16:21:40|24277.49|24239.49|24287.74|24249.74|24288.33|24250.33|24277.49|24239.49|10
1620231710000|2021-05-05 16:21:50|24288.11|24250.11|24290.65|24252.65|24291.06|24253.06|24285.9|24247.9|10
1620231720000|2021-05-05 16:22:00|24291.13|24253.13|24301.62|24263.62|24301.62|24263.62|24291.13|24253.13|10
1620231730000|2021-05-05 16:22:10|24302.51|24264.51|24295.38|24257.38|24303.84|24265.84|24295.38|24257.38|10
1620231740000|2021-05-05 16:22:20|24293.7|24255.7|24291.14|24253.14|24294.4|24256.4|24289.46|24251.46|10
1620231750000|2021-05-05 16:22:30|24292.23|24254.23|24280.83|24242.83|24292.23|24254.23|24280.83|24242.83|10
1620231760000|2021-05-05 16:22:40|24282.08|24244.08|24291.73|24253.73|24291.73|24253.73|24282.08|24244.08|10
1620231770000|2021-05-05 16:22:50|24294.79|24256.79|24302.05|24264.05|24302.55|24264.55|24293.95|24255.95|9
1620231780000|2021-05-05 16:23:00|24299.92|24261.92|24294.07|24256.07|24300.81|24262.81|24294.05|24256.05|10
1620231790000|2021-05-05 16:23:10|24294.51|24256.51|24294.36|24256.36|24294.73|24256.73|24292.97|24254.97|10
1620231800000|2021-05-05 16:23:20|24295.15|24257.15|24295.48|24257.48|24297.71|24259.71|24295|24257|10
1620231810000|2021-05-05 16:23:30|24295.01|24257.01|24292.93|24254.93|24295.78|24257.78|24292.93|24254.93|10
1620231820000|2021-05-05 16:23:40|24290.76|24252.76|24289.28|24251.28|24291.15|24253.15|24288.82|24250.82|10
1620231830000|2021-05-05 16:23:50|24288.78|24250.78|24280.9|24242.9|24288.78|24250.78|24280.9|24242.9|10
1620231840000|2021-05-05 16:24:00|24279.78|24241.78|24288.66|24250.66|24288.66|24250.66|24279.78|24241.78|10
1620231850000|2021-05-05 16:24:10|24291.69|24253.69|24293.19|24255.19|24293.19|24255.19|24291.69|24253.69|10
1620231860000|2021-05-05 16:24:20|24294.25|24256.25|24292.18|24254.18|24295.06|24257.06|24292.18|24254.18|10
1620231870000|2021-05-05 16:24:30|24291.05|24253.05|24289.28|24251.28|24291.05|24253.05|24287.51|24249.51|10
1620231880000|2021-05-05 16:24:40|24291.08|24253.08|24314.54|24276.54|24314.54|24276.54|24291.08|24253.08|10
1620231890000|2021-05-05 16:24:50|24315.94|24277.94|24331.76|24293.76|24331.76|24293.76|24315.94|24277.94|10
1620231900000|2021-05-05 16:25:00|24331.95|24293.95|24337.67|24299.67|24337.67|24299.67|24331.2|24293.2|10
1620231910000|2021-05-05 16:25:10|24337.79|24299.79|24338.51|24300.51|24340.96|24302.96|24337.59|24299.59|10
1620231920000|2021-05-05 16:25:20|24339.75|24301.75|24341.75|24303.75|24341.75|24303.75|24338.68|24300.68|10
1620231930000|2021-05-05 16:25:30|24341.03|24303.03|24337|24299|24341.48|24303.48|24337|24299|10
1620231940000|2021-05-05 16:25:40|24336.86|24298.86|24328.5|24290.5|24336.86|24298.86|24325.53|24287.53|10
1620231950000|2021-05-05 16:25:50|24328.09|24290.09|24334.44|24296.44|24334.44|24296.44|24328.09|24290.09|10
1620231960000|2021-05-05 16:26:00|24334.82|24296.82|24333.27|24295.27|24334.82|24296.82|24332.33|24294.33|10
1620231970000|2021-05-05 16:26:10|24334.46|24296.46|24346.83|24308.83|24346.83|24308.83|24334.46|24296.46|10
1620231980000|2021-05-05 16:26:20|24347.97|24309.97|24360.16|24322.16|24360.16|24322.16|24347.97|24309.97|10
1620231990000|2021-05-05 16:26:30|24361.19|24323.19|24368.88|24330.88|24368.88|24330.88|24359.86|24321.86|10
1620232000000|2021-05-05 16:26:40|24369.07|24331.07|24377.69|24339.69|24377.69|24339.69|24369.07|24331.07|10
1620232010000|2021-05-05 16:26:50|24376.63|24338.63|24382.48|24344.48|24383.1|24345.1|24374.59|24336.59|10
1620232020000|2021-05-05 16:27:00|24384.06|24346.06|24396.27|24358.27|24396.27|24358.27|24384.06|24346.06|10
1620232030000|2021-05-05 16:27:10|24396.64|24358.64|24402.52|24364.52|24402.52|24364.52|24394.98|24356.98|10
1620232040000|2021-05-05 16:27:20|24403.51|24365.51|24405.12|24367.12|24409.54|24371.54|24403.51|24365.51|10
1620232050000|2021-05-05 16:27:30|24408.07|24370.07|24409.21|24371.21|24409.21|24371.21|24404.67|24366.67|10
1620232060000|2021-05-05 16:27:40|24409.04|24371.04|24418.19|24380.19|24419.71|24381.71|24409.02|24371.02|10
1620232070000|2021-05-05 16:27:50|24418.15|24380.15|24412.75|24374.75|24419.95|24381.95|24412.32|24374.32|10
1620232080000|2021-05-05 16:28:00|24410.17|24372.17|24395.67|24357.67|24410.17|24372.17|24395.67|24357.67|10
1620232090000|2021-05-05 16:28:10|24395.51|24357.51|24389.66|24351.66|24395.51|24357.51|24389.66|24351.66|10
1620232100000|2021-05-05 16:28:20|24388.95|24350.95|24372.11|24334.11|24388.95|24350.95|24371.52|24333.52|10
1620232110000|2021-05-05 16:28:30|24370.2|24332.2|24367.58|24329.58|24370.2|24332.2|24365.25|24327.25|10
1620232120000|2021-05-05 16:28:40|24367.29|24329.29|24378.4|24340.4|24378.4|24340.4|24367.29|24329.29|10
1620232130000|2021-05-05 16:28:50|24382.39|24344.39|24398.48|24360.48|24400.46|24362.46|24382.39|24344.39|10
1620232140000|2021-05-05 16:29:00|24398.94|24360.94|24409.88|24371.88|24410.2|24372.2|24398.94|24360.94|10
1620232150000|2021-05-05 16:29:10|24409.22|24371.22|24410.77|24372.77|24411.08|24373.08|24408.82|24370.82|10
1620232160000|2021-05-05 16:29:20|24411.28|24373.28|24409.31|24371.31|24412.02|24374.02|24409.31|24371.31|10
1620232170000|2021-05-05 16:29:30|24408.37|24370.37|24404.32|24366.32|24408.37|24370.37|24404.32|24366.32|10
1620232180000|2021-05-05 16:29:40|24406.74|24368.74|24406.16|24368.16|24409.65|24371.65|24406.16|24368.16|10
1620232190000|2021-05-05 16:29:50|24405.65|24367.65|24410.82|24372.82|24411.22|24373.22|24404.38|24366.38|10
1620232200000|2021-05-05 16:30:00|24412.81|24374.81|24442.4|24404.4|24442.4|24404.4|24411.16|24373.16|10
1620232210000|2021-05-05 16:30:10|24444.2|24406.2|24476.67|24438.67|24476.84|24438.84|24444.2|24406.2|10
1620232220000|2021-05-05 16:30:20|24477.79|24439.79|24494.07|24456.07|24494.07|24456.07|24476.36|24438.36|10
1620232230000|2021-05-05 16:30:30|24495.18|24457.18|24488.73|24450.73|24499.92|24461.92|24488.73|24450.73|10
1620232240000|2021-05-05 16:30:40|24490.2|24452.2|24488.37|24450.37|24490.72|24452.72|24484.88|24446.88|10
1620232250000|2021-05-05 16:30:50|24488.91|24450.91|24486.05|24448.05|24488.91|24450.91|24484.24|24446.24|10
1620232260000|2021-05-05 16:31:00|24486.2|24448.2|24492.98|24454.98|24492.98|24454.98|24486.2|24448.2|10
1620232270000|2021-05-05 16:31:10|24492.45|24454.45|24498.12|24460.12|24498.12|24460.12|24492.45|24454.45|10
1620232280000|2021-05-05 16:31:20|24496.54|24458.54|24486.65|24448.65|24498.87|24460.87|24486.65|24448.65|10
1620232290000|2021-05-05 16:31:30|24485.83|24447.83|24475.66|24437.66|24485.83|24447.83|24475.66|24437.66|10
1620232300000|2021-05-05 16:31:40|24475.97|24437.97|24461.59|24423.59|24475.97|24437.97|24461.59|24423.59|10
1620232310000|2021-05-05 16:31:50|24458.67|24420.67|24429.67|24391.67|24458.67|24420.67|24429.67|24391.67|10
1620232320000|2021-05-05 16:32:00|24431.05|24393.05|24419.42|24381.42|24431.05|24393.05|24419.42|24381.42|10
1620232330000|2021-05-05 16:32:10|24417.43|24379.43|24382.04|24344.04|24417.43|24379.43|24382.04|24344.04|10
1620232340000|2021-05-05 16:32:20|24378.73|24340.73|24370.99|24332.99|24378.73|24340.73|24362.9|24324.9|10
1620232350000|2021-05-05 16:32:30|24372.46|24334.46|24380.3|24342.3|24380.3|24342.3|24372.46|24334.46|10
1620232360000|2021-05-05 16:32:40|24381.63|24343.63|24379.43|24341.43|24382.75|24344.75|24378.45|24340.45|10
1620232370000|2021-05-05 16:32:50|24379.14|24341.14|24382.1|24344.1|24382.1|24344.1|24379.14|24341.14|10
1620232380000|2021-05-05 16:33:00|24382.25|24344.25|24380.69|24342.69|24383.54|24345.54|24378.95|24340.95|10
1620232390000|2021-05-05 16:33:10|24379.77|24341.77|24363.25|24325.25|24379.77|24341.77|24363.25|24325.25|10
1620232400000|2021-05-05 16:33:20|24360.71|24322.71|24346.75|24308.75|24360.71|24322.71|24346.75|24308.75|10
1620232410000|2021-05-05 16:33:30|24344.75|24306.75|24342.28|24304.28|24345.01|24307.01|24341.19|24303.19|10
1620232420000|2021-05-05 16:33:40|24340.48|24302.48|24346.75|24308.75|24346.75|24308.75|24337.58|24299.58|10
1620232430000|2021-05-05 16:33:50|24348.74|24310.74|24349.24|24311.24|24352.34|24314.34|24348.34|24310.34|10
1620232440000|2021-05-05 16:34:00|24349.3|24311.3|24362.89|24324.89|24362.89|24324.89|24349.3|24311.3|10
1620232450000|2021-05-05 16:34:10|24362.58|24324.58|24366.83|24328.83|24369.5|24331.5|24362.58|24324.58|10
1620232460000|2021-05-05 16:34:20|24365.14|24327.14|24370.46|24332.46|24370.46|24332.46|24362.27|24324.27|10
1620232470000|2021-05-05 16:34:30|24369.49|24331.49|24358.09|24320.09|24369.49|24331.49|24358.09|24320.09|10
1620232480000|2021-05-05 16:34:40|24359.43|24321.43|24339.69|24301.69|24359.43|24321.43|24339.69|24301.69|10
1620232490000|2021-05-05 16:34:50|24339.56|24301.56|24316.85|24278.85|24339.56|24301.56|24316.85|24278.85|10
1620232500000|2021-05-05 16:35:00|24316.91|24278.91|24321.47|24283.47|24321.84|24283.84|24316.67|24278.67|10
1620232510000|2021-05-05 16:35:10|24322.5|24284.5|24346.94|24308.94|24350|24312|24322.5|24284.5|10
1620232520000|2021-05-05 16:35:20|24346.49|24308.49|24351.48|24313.48|24353.54|24315.54|24346.49|24308.49|10
1620232530000|2021-05-05 16:35:30|24353.45|24315.45|24367.54|24329.54|24367.78|24329.78|24353.45|24315.45|10
1620232540000|2021-05-05 16:35:40|24367.06|24329.06|24369.04|24331.04|24371.32|24333.32|24366.85|24328.85|10
1620232550000|2021-05-05 16:35:50|24367.46|24329.46|24366.2|24328.2|24367.46|24329.46|24365.42|24327.42|10
1620232560000|2021-05-05 16:36:00|24365.26|24327.26|24360.27|24322.27|24365.26|24327.26|24360.18|24322.18|10
1620232570000|2021-05-05 16:36:10|24360.29|24322.29|24365.27|24327.27|24365.27|24327.27|24360.29|24322.29|10
1620232580000|2021-05-05 16:36:20|24365.51|24327.51|24378.69|24340.69|24378.69|24340.69|24365.51|24327.51|10
1620232590000|2021-05-05 16:36:30|24378.99|24340.99|24385.46|24347.46|24385.46|24347.46|24378.75|24340.75|10
1620232600000|2021-05-05 16:36:40|24384.91|24346.91|24382.27|24344.27|24384.91|24346.91|24382.27|24344.27|10
1620232610000|2021-05-05 16:36:50|24381.64|24343.64|24378.05|24340.05|24382.37|24344.37|24377.3|24339.3|10
1620232620000|2021-05-05 16:37:00|24377.24|24339.24|24366.22|24328.22|24377.24|24339.24|24366.22|24328.22|10
1620232630000|2021-05-05 16:37:10|24363.95|24325.95|24347.7|24309.7|24363.95|24325.95|24347.65|24309.65|10
1620232640000|2021-05-05 16:37:20|24347.49|24309.49|24355.41|24317.41|24355.41|24317.41|24347.49|24309.49|9
1620232650000|2021-05-05 16:37:30|24355.61|24317.61|24370.72|24332.72|24370.72|24332.72|24355.31|24317.31|10
1620232660000|2021-05-05 16:37:40|24370.34|24332.34|24381.86|24343.86|24381.86|24343.86|24370.34|24332.34|10
1620232670000|2021-05-05 16:37:50|24382.23|24344.23|24374.08|24336.08|24382.23|24344.23|24374.08|24336.08|10
1620232680000|2021-05-05 16:38:00|24370.62|24332.62|24360.91|24322.91|24370.62|24332.62|24360.91|24322.91|10
1620232690000|2021-05-05 16:38:10|24360.82|24322.82|24372.9|24334.9|24372.9|24334.9|24360.31|24322.31|10
1620232700000|2021-05-05 16:38:20|24374.22|24336.22|24376.57|24338.57|24376.65|24338.65|24371.09|24333.09|10
1620232710000|2021-05-05 16:38:30|24377.26|24339.26|24383.85|24345.85|24383.85|24345.85|24377.26|24339.26|10
1620232720000|2021-05-05 16:38:40|24382.99|24344.99|24386.91|24348.91|24387.26|24349.26|24382.99|24344.99|10
1620232730000|2021-05-05 16:38:50|24386.69|24348.69|24384.09|24346.09|24386.69|24348.69|24382.21|24344.21|10
1620232740000|2021-05-05 16:39:00|24383.54|24345.54|24374.13|24336.13|24384.27|24346.27|24374.13|24336.13|10
1620232750000|2021-05-05 16:39:10|24372.74|24334.74|24361.37|24323.37|24372.74|24334.74|24361.37|24323.37|9
1620232760000|2021-05-05 16:39:20|24361.31|24323.31|24352.44|24314.44|24361.31|24323.31|24352.44|24314.44|9
1620232770000|2021-05-05 16:39:30|24352.37|24314.37|24345.08|24307.08|24352.37|24314.37|24345.08|24307.08|10
1620232780000|2021-05-05 16:39:40|24344.77|24306.77|24346.96|24308.96|24347.29|24309.29|24344.77|24306.77|10
1620232790000|2021-05-05 16:39:50|24347.29|24309.29|24360.64|24322.64|24360.64|24322.64|24346.73|24308.73|10
1620232800000|2021-05-05 16:40:00|24360.53|24322.53|24360.72|24322.72|24360.95|24322.95|24359.09|24321.09|10
1620232810000|2021-05-05 16:40:10|24361.06|24323.06|24368.09|24330.09|24368.81|24330.81|24361.06|24323.06|10
1620232820000|2021-05-05 16:40:20|24367.15|24329.15|24366.6|24328.6|24367.15|24329.15|24365.1|24327.1|10
1620232830000|2021-05-05 16:40:30|24366.59|24328.59|24362.56|24324.56|24366.59|24328.59|24362.31|24324.31|10
1620232840000|2021-05-05 16:40:40|24362.65|24324.65|24361.85|24323.85|24363.39|24325.39|24361.5|24323.5|10
1620232850000|2021-05-05 16:40:50|24361.62|24323.62|24360.92|24322.92|24362.28|24324.28|24360.62|24322.62|10
1620232860000|2021-05-05 16:41:00|24359.42|24321.42|24354.8|24316.8|24359.42|24321.42|24354.31|24316.31|10
1620232870000|2021-05-05 16:41:10|24355.48|24317.48|24361.8|24323.8|24361.8|24323.8|24354.63|24316.63|10
1620232880000|2021-05-05 16:41:20|24361.29|24323.29|24378.69|24340.69|24378.69|24340.69|24361.29|24323.29|10
1620232890000|2021-05-05 16:41:30|24379.45|24341.45|24381.61|24343.61|24385.55|24347.55|24379.45|24341.45|10
1620232900000|2021-05-05 16:41:40|24381.17|24343.17|24378.14|24340.14|24382.25|24344.25|24378.09|24340.09|10
1620232910000|2021-05-05 16:41:50|24377.96|24339.96|24375.34|24337.34|24377.96|24339.96|24375.34|24337.34|10
1620232920000|2021-05-05 16:42:00|24376.03|24338.03|24364.26|24326.26|24376.03|24338.03|24364.26|24326.26|10
1620232930000|2021-05-05 16:42:10|24365.6|24327.6|24359.79|24321.79|24366.16|24328.16|24358.76|24320.76|10
1620232940000|2021-05-05 16:42:20|24360.86|24322.86|24357.26|24319.26|24361.45|24323.45|24357.26|24319.26|9
1620232950000|2021-05-05 16:42:30|24357.15|24319.15|24355.93|24317.93|24357.49|24319.49|24354.47|24316.47|10
1620232960000|2021-05-05 16:42:40|24353.62|24315.62|24351.52|24313.52|24354.2|24316.2|24351.52|24313.52|10
1620232970000|2021-05-05 16:42:50|24351.45|24313.45|24340|24302|24351.45|24313.45|24340|24302|10
1620232980000|2021-05-05 16:43:00|24339.37|24301.37|24344.91|24306.91|24344.91|24306.91|24336.92|24298.92|10
1620232990000|2021-05-05 16:43:10|24345.05|24307.05|24366.37|24328.37|24366.37|24328.37|24345.05|24307.05|10
1620233000000|2021-05-05 16:43:20|24367.37|24329.37|24368.14|24330.14|24369.92|24331.92|24367.37|24329.37|10
1620233010000|2021-05-05 16:43:30|24369.75|24331.75|24377.64|24339.64|24377.64|24339.64|24369.75|24331.75|10
1620233020000|2021-05-05 16:43:40|24376.53|24338.53|24375.87|24337.87|24378.05|24340.05|24375.87|24337.87|10
1620233030000|2021-05-05 16:43:50|24375.81|24337.81|24376.46|24338.46|24376.46|24338.46|24373.86|24335.86|10
1620233040000|2021-05-05 16:44:00|24378.16|24340.16|24372.74|24334.74|24378.79|24340.79|24372.53|24334.53|10
1620233050000|2021-05-05 16:44:10|24374.57|24336.57|24378.77|24340.77|24378.77|24340.77|24374.57|24336.57|10
1620233060000|2021-05-05 16:44:20|24379.54|24341.54|24384.61|24346.61|24384.61|24346.61|24379.54|24341.54|10
1620233070000|2021-05-05 16:44:30|24385.05|24347.05|24395.14|24357.14|24395.14|24357.14|24385.05|24347.05|10
1620233080000|2021-05-05 16:44:40|24395.25|24357.25|24398.13|24360.13|24398.13|24360.13|24394.21|24356.21|10
1620233090000|2021-05-05 16:44:50|24398.07|24360.07|24403.34|24365.34|24403.89|24365.89|24398.07|24360.07|10
1620233100000|2021-05-05 16:45:00|24403.07|24365.07|24411.93|24373.93|24411.93|24373.93|24403.07|24365.07|10
1620233110000|2021-05-05 16:45:10|24413.77|24375.77|24425.91|24387.91|24425.91|24387.91|24413.77|24375.77|10
1620233120000|2021-05-05 16:45:20|24426.51|24388.51|24424.46|24386.46|24426.51|24388.51|24422.54|24384.54|10
1620233130000|2021-05-05 16:45:30|24432.87|24394.87|24428.86|24390.86|24436.42|24398.42|24428.86|24390.86|10
1620233140000|2021-05-05 16:45:40|24428.63|24390.63|24431.81|24393.81|24431.81|24393.81|24428.63|24390.63|10
1620233150000|2021-05-05 16:45:50|24432.81|24394.81|24439.55|24401.55|24440.2|24402.2|24432.81|24394.81|10
1620233160000|2021-05-05 16:46:00|24438.43|24400.43|24436.33|24398.33|24438.43|24400.43|24435.84|24397.84|10
1620233170000|2021-05-05 16:46:10|24437.68|24399.68|24442.22|24404.22|24442.22|24404.22|24437.49|24399.49|10
1620233180000|2021-05-05 16:46:20|24442.89|24404.89|24437.48|24399.48|24442.89|24404.89|24437.48|24399.48|10
1620233190000|2021-05-05 16:46:30|24437.15|24399.15|24438.85|24400.85|24440.65|24402.65|24435.11|24397.11|10
1620233200000|2021-05-05 16:46:40|24439.19|24401.19|24441.94|24403.94|24446.18|24408.18|24439.19|24401.19|10
1620233210000|2021-05-05 16:46:50|24440.85|24402.85|24450.81|24412.81|24450.93|24412.93|24440.85|24402.85|10
1620233220000|2021-05-05 16:47:00|24450.94|24412.94|24446.88|24408.88|24450.98|24412.98|24446.88|24408.88|10
1620233230000|2021-05-05 16:47:10|24447.77|24409.77|24448.38|24410.38|24449.43|24411.43|24447.31|24409.31|10
1620233240000|2021-05-05 16:47:20|24447.67|24409.67|24448.1|24410.1|24451.48|24413.48|24447.67|24409.67|10
1620233250000|2021-05-05 16:47:30|24447.52|24409.52|24440.54|24402.54|24447.52|24409.52|24439.46|24401.46|10
1620233260000|2021-05-05 16:47:40|24442.36|24404.36|24451.18|24413.18|24451.68|24413.68|24442.36|24404.36|10
1620233270000|2021-05-05 16:47:50|24450.72|24412.72|24450.92|24412.92|24452.9|24414.9|24448.2|24410.2|10
1620233280000|2021-05-05 16:48:00|24452.53|24414.53|24452.94|24414.94|24453.8|24415.8|24452.53|24414.53|10
1620233290000|2021-05-05 16:48:10|24452.69|24414.69|24447.34|24409.34|24453.62|24415.62|24447.34|24409.34|10
1620233300000|2021-05-05 16:48:20|24446.22|24408.22|24441.32|24403.32|24446.84|24408.84|24439.99|24401.99|10
1620233310000|2021-05-05 16:48:30|24439.45|24401.45|24436.48|24398.48|24439.45|24401.45|24436.44|24398.44|10
1620233320000|2021-05-05 16:48:40|24434.95|24396.95|24431.71|24393.71|24434.95|24396.95|24430.24|24392.24|10
1620233330000|2021-05-05 16:48:50|24432.93|24394.93|24442.22|24404.22|24442.22|24404.22|24432.93|24394.93|10
1620233340000|2021-05-05 16:49:00|24441.2|24403.2|24437.85|24399.85|24441.2|24403.2|24437.85|24399.85|10
1620233350000|2021-05-05 16:49:10|24436.7|24398.7|24453.58|24415.58|24453.58|24415.58|24436.7|24398.7|10
1620233360000|2021-05-05 16:49:20|24455.09|24417.09|24464.84|24426.84|24465.23|24427.23|24455.09|24417.09|10
1620233370000|2021-05-05 16:49:30|24465.7|24427.7|24472.74|24434.74|24472.74|24434.74|24465.7|24427.7|10
1620233380000|2021-05-05 16:49:40|24474.32|24436.32|24485.12|24447.12|24485.12|24447.12|24474.32|24436.32|10
1620233390000|2021-05-05 16:49:50|24485.71|24447.71|24487.47|24449.47|24487.47|24449.47|24483.57|24445.57|10
1620233400000|2021-05-05 16:50:00|24487.74|24449.74|24481.59|24443.59|24487.74|24449.74|24480.67|24442.67|9
1620233410000|2021-05-05 16:50:10|24479.36|24441.36|24467.38|24429.38|24479.36|24441.36|24467.38|24429.38|10
1620233420000|2021-05-05 16:50:20|24462.3|24424.3|24450.29|24412.29|24462.3|24424.3|24450.29|24412.29|10
1620233430000|2021-05-05 16:50:30|24449.04|24411.04|24451.61|24413.61|24451.66|24413.66|24448.73|24410.73|9
1620233440000|2021-05-05 16:50:40|24451.97|24413.97|24453.1|24415.1|24456.45|24418.45|24451.97|24413.97|10
1620233450000|2021-05-05 16:50:50|24450.67|24412.67|24454.45|24416.45|24454.65|24416.65|24449.76|24411.76|10
1620233460000|2021-05-05 16:51:00|24453.78|24415.78|24454.97|24416.97|24455.39|24417.39|24453.33|24415.33|10
1620233470000|2021-05-05 16:51:10|24455.36|24417.36|24458.42|24420.42|24459.76|24421.76|24455.36|24417.36|10
1620233480000|2021-05-05 16:51:20|24458.7|24420.7|24450.63|24412.63|24458.8|24420.8|24450.63|24412.63|10
1620233490000|2021-05-05 16:51:30|24451.23|24413.23|24447.2|24409.2|24451.23|24413.23|24443.7|24405.7|10
1620233500000|2021-05-05 16:51:40|24449.75|24411.75|24440.89|24402.89|24449.99|24411.99|24440.89|24402.89|10
1620233510000|2021-05-05 16:51:50|24440.32|24402.32|24442.87|24404.87|24442.92|24404.92|24437.35|24399.35|10
1620233520000|2021-05-05 16:52:00|24445.31|24407.31|24450.46|24412.46|24451.6|24413.6|24445.31|24407.31|10
1620233530000|2021-05-05 16:52:10|24450.9|24412.9|24458.88|24420.88|24458.88|24420.88|24450.9|24412.9|10
1620233540000|2021-05-05 16:52:20|24461.18|24423.18|24466.45|24428.45|24467.38|24429.38|24460.4|24422.4|10
1620233550000|2021-05-05 16:52:30|24466.89|24428.89|24467.2|24429.2|24467.2|24429.2|24463.24|24425.24|10
1620233560000|2021-05-05 16:52:40|24467.88|24429.88|24472.05|24434.05|24472.05|24434.05|24465.53|24427.53|10
1620233570000|2021-05-05 16:52:50|24473.66|24435.66|24471.43|24433.43|24478.43|24440.43|24471.43|24433.43|10
1620233580000|2021-05-05 16:53:00|24469.55|24431.55|24466.24|24428.24|24469.55|24431.55|24463.4|24425.4|10
1620233590000|2021-05-05 16:53:10|24467.64|24429.64|24468.03|24430.03|24470.13|24432.13|24466.9|24428.9|10
1620233600000|2021-05-05 16:53:20|24468.54|24430.54|24471.09|24433.09|24471.81|24433.81|24468.54|24430.54|10
1620233610000|2021-05-05 16:53:30|24471.27|24433.27|24479.51|24441.51|24479.51|24441.51|24471.27|24433.27|10
1620233620000|2021-05-05 16:53:40|24481.35|24443.35|24492.11|24454.11|24492.11|24454.11|24481.35|24443.35|10
1620233630000|2021-05-05 16:53:50|24493.55|24455.55|24499.82|24461.82|24499.82|24461.82|24493.55|24455.55|10
1620233640000|2021-05-05 16:54:00|24498.74|24460.74|24500.04|24462.04|24501.89|24463.89|24498.74|24460.74|10
1620233650000|2021-05-05 16:54:10|24498.98|24460.98|24485.29|24447.29|24498.98|24460.98|24485.29|24447.29|10
1620233660000|2021-05-05 16:54:20|24483.91|24445.91|24482.13|24444.13|24483.91|24445.91|24480.26|24442.26|10
1620233670000|2021-05-05 16:54:30|24481.61|24443.61|24487.68|24449.68|24487.68|24449.68|24481.61|24443.61|9
1620233680000|2021-05-05 16:54:40|24488.66|24450.66|24490.34|24452.34|24492.54|24454.54|24488.66|24450.66|10
1620233690000|2021-05-05 16:54:50|24490.6|24452.6|24493.86|24455.86|24494.06|24456.06|24490.6|24452.6|10
1620233700000|2021-05-05 16:55:00|24493.38|24455.38|24493.55|24455.55|24495.02|24457.02|24492.97|24454.97|10
1620233710000|2021-05-05 16:55:10|24493.15|24455.15|24491.93|24453.93|24493.39|24455.39|24491.22|24453.22|10
1620233720000|2021-05-05 16:55:20|24491.91|24453.91|24505.13|24467.13|24505.13|24467.13|24491.62|24453.62|10
1620233730000|2021-05-05 16:55:30|24505.15|24467.15|24519.46|24481.46|24519.46|24481.46|24505.15|24467.15|10
1620233740000|2021-05-05 16:55:40|24520.14|24482.14|24522.94|24484.94|24526.13|24488.13|24520.14|24482.14|10
1620233750000|2021-05-05 16:55:50|24522.66|24484.66|24519.45|24481.45|24522.66|24484.66|24519.33|24481.33|10
1620233760000|2021-05-05 16:56:00|24519.68|24481.68|24509.25|24471.25|24521.49|24483.49|24509.25|24471.25|10
1620233770000|2021-05-05 16:56:10|24505.91|24467.91|24482.7|24444.7|24505.91|24467.91|24482.7|24444.7|10
1620233780000|2021-05-05 16:56:20|24481.64|24443.64|24471.04|24433.04|24481.64|24443.64|24471.04|24433.04|10
1620233790000|2021-05-05 16:56:30|24469.87|24431.87|24446.61|24408.61|24469.87|24431.87|24446.61|24408.61|10
1620233800000|2021-05-05 16:56:40|24446.4|24408.4|24437.71|24399.71|24446.4|24408.4|24437.71|24399.71|10
1620233810000|2021-05-05 16:56:50|24439.02|24401.02|24436.66|24398.66|24439.02|24401.02|24435.01|24397.01|10
1620233820000|2021-05-05 16:57:00|24435.56|24397.56|24429.05|24391.05|24437.74|24399.74|24429.05|24391.05|10
1620233830000|2021-05-05 16:57:10|24427.48|24389.48|24421.09|24383.09|24427.48|24389.48|24420.49|24382.49|10
1620233840000|2021-05-05 16:57:20|24420.51|24382.51|24433.2|24395.2|24433.2|24395.2|24420.51|24382.51|10
1620233850000|2021-05-05 16:57:30|24434.76|24396.76|24454.65|24416.65|24455.92|24417.92|24434.76|24396.76|10
1620233860000|2021-05-05 16:57:40|24455.02|24417.02|24459.2|24421.2|24459.2|24421.2|24455.02|24417.02|10
1620233870000|2021-05-05 16:57:50|24459.47|24421.47|24458.99|24420.99|24460.13|24422.13|24457.98|24419.98|10
1620233880000|2021-05-05 16:58:00|24459.02|24421.02|24457.66|24419.66|24459.09|24421.09|24457.66|24419.66|10
1620233890000|2021-05-05 16:58:10|24458.27|24420.27|24459.96|24421.96|24460.31|24422.31|24458.07|24420.07|10
1620233900000|2021-05-05 16:58:20|24461.92|24423.92|24480.83|24442.83|24480.83|24442.83|24461.92|24423.92|10
1620233910000|2021-05-05 16:58:30|24482.06|24444.06|24488.57|24450.57|24488.57|24450.57|24482.06|24444.06|10
1620233920000|2021-05-05 16:58:40|24489.2|24451.2|24490.41|24452.41|24490.41|24452.41|24487.01|24449.01|10
1620233930000|2021-05-05 16:58:50|24490.64|24452.64|24484.91|24446.91|24490.64|24452.64|24484.91|24446.91|10
1620233940000|2021-05-05 16:59:00|24484.93|24446.93|24505.86|24467.86|24505.86|24467.86|24484.93|24446.93|10
1620233950000|2021-05-05 16:59:10|24509.85|24471.85|24515.47|24477.47|24517.58|24479.58|24509.85|24471.85|10
1620233960000|2021-05-05 16:59:20|24515.63|24477.63|24516.11|24478.11|24518.97|24480.97|24515.05|24477.05|10
1620233970000|2021-05-05 16:59:30|24519.56|24481.56|24529.71|24491.71|24529.71|24491.71|24518.59|24480.59|10
1620233980000|2021-05-05 16:59:40|24528.68|24490.68|24528.09|24490.09|24530.31|24492.31|24526.79|24488.79|10
1620233990000|2021-05-05 16:59:50|24526.31|24488.31|24524.9|24486.9|24526.31|24488.31|24523.18|24485.18|10
1620234000000|2021-05-05 17:00:00|24523.99|24485.99|24524.91|24486.91|24524.91|24486.91|24520.99|24482.99|10
1620234010000|2021-05-05 17:00:10|24524.25|24486.25|24517.47|24479.47|24525.33|24487.33|24517.47|24479.47|10
1620234020000|2021-05-05 17:00:20|24517.41|24479.41|24516.33|24478.33|24519.46|24481.46|24516.33|24478.33|10
1620234030000|2021-05-05 17:00:30|24516.25|24478.25|24501.84|24463.84|24516.25|24478.25|24501.84|24463.84|10
1620234040000|2021-05-05 17:00:40|24501.82|24463.82|24491.8|24453.8|24501.82|24463.82|24491.66|24453.66|10
1620234050000|2021-05-05 17:00:50|24490.69|24452.69|24491.5|24453.5|24494.29|24456.29|24488.43|24450.43|10
1620234060000|2021-05-05 17:01:00|24490.01|24452.01|24480.02|24442.02|24490.01|24452.01|24480.02|24442.02|10
1620234070000|2021-05-05 17:01:10|24480.01|24442.01|24474.42|24436.42|24480.01|24442.01|24474.42|24436.42|10
1620234080000|2021-05-05 17:01:20|24474.25|24436.25|24475.61|24437.61|24475.61|24437.61|24470.96|24432.96|10
1620234090000|2021-05-05 17:01:30|24476.34|24438.34|24475.17|24437.17|24476.34|24438.34|24471.52|24433.52|10
1620234100000|2021-05-05 17:01:40|24474.72|24436.72|24480.09|24442.09|24480.09|24442.09|24473.38|24435.38|10
1620234110000|2021-05-05 17:01:50|24479.79|24441.79|24472.23|24434.23|24479.91|24441.91|24472.23|24434.23|10
1620234120000|2021-05-05 17:02:00|24471.92|24433.92|24468.59|24430.59|24471.92|24433.92|24468.59|24430.59|10
1620234130000|2021-05-05 17:02:10|24468.32|24430.32|24467.94|24429.94|24468.32|24430.32|24465.23|24427.23|10
1620234140000|2021-05-05 17:02:20|24469.1|24431.1|24473.62|24435.62|24473.62|24435.62|24469.1|24431.1|10
1620234150000|2021-05-05 17:02:30|24476.52|24438.52|24472.55|24434.55|24476.93|24438.93|24472.02|24434.02|10
1620234160000|2021-05-05 17:02:40|24471.84|24433.84|24471.17|24433.17|24472.08|24434.08|24467.17|24429.17|10
1620234170000|2021-05-05 17:02:50|24470.93|24432.93|24469.57|24431.57|24473.62|24435.62|24469.57|24431.57|10
1620234180000|2021-05-05 17:03:00|24469.09|24431.09|24458.93|24420.93|24469.09|24431.09|24458.93|24420.93|10
1620234190000|2021-05-05 17:03:10|24458.7|24420.7|24455.21|24417.21|24458.7|24420.7|24453.9|24415.9|10
1620234200000|2021-05-05 17:03:20|24453.39|24415.39|24454.45|24416.45|24454.45|24416.45|24450.72|24412.72|9
1620234210000|2021-05-05 17:03:30|24454.59|24416.59|24455.18|24417.18|24455.18|24417.18|24453.52|24415.52|10
1620234220000|2021-05-05 17:03:40|24454.89|24416.89|24442.27|24404.27|24454.89|24416.89|24442.27|24404.27|10
1620234230000|2021-05-05 17:03:50|24441.5|24403.5|24435.54|24397.54|24441.75|24403.75|24433.09|24395.09|10
1620234240000|2021-05-05 17:04:00|24435.04|24397.04|24428.55|24390.55|24435.29|24397.29|24428.55|24390.55|10
1620234250000|2021-05-05 17:04:10|24428.33|24390.33|24432.87|24394.87|24432.87|24394.87|24426.84|24388.84|10
1620234260000|2021-05-05 17:04:20|24431.59|24393.59|24432.41|24394.41|24432.41|24394.41|24428.5|24390.5|10
1620234270000|2021-05-05 17:04:30|24432.91|24394.91|24444.7|24406.7|24444.7|24406.7|24432.91|24394.91|10
1620234280000|2021-05-05 17:04:40|24448.23|24410.23|24455.79|24417.79|24455.87|24417.87|24447.86|24409.86|10
1620234290000|2021-05-05 17:04:50|24455.68|24417.68|24457.47|24419.47|24457.47|24419.47|24454.06|24416.06|10
1620234300000|2021-05-05 17:05:00|24456.88|24418.88|24461.9|24423.9|24461.9|24423.9|24456.88|24418.88|10
1620234310000|2021-05-05 17:05:10|24462.77|24424.77|24467.79|24429.79|24467.79|24429.79|24459.17|24421.17|10
1620234320000|2021-05-05 17:05:20|24468.71|24430.71|24468.5|24430.5|24470.6|24432.6|24468.5|24430.5|10
1620234330000|2021-05-05 17:05:30|24469.63|24431.63|24476.03|24438.03|24476.03|24438.03|24469.06|24431.06|10
1620234340000|2021-05-05 17:05:40|24477.04|24439.04|24486.49|24448.49|24487|24449|24477.04|24439.04|10
1620234350000|2021-05-05 17:05:50|24486.4|24448.4|24487.07|24449.07|24487.59|24449.59|24486.23|24448.23|10
1620234360000|2021-05-05 17:06:00|24486.79|24448.79|24484.97|24446.97|24486.79|24448.79|24484.03|24446.03|10
1620234370000|2021-05-05 17:06:10|24485.23|24447.23|24474.26|24436.26|24485.23|24447.23|24474.26|24436.26|10
1620234380000|2021-05-05 17:06:20|24472.88|24434.88|24453.96|24415.96|24472.88|24434.88|24453.96|24415.96|10
1620234390000|2021-05-05 17:06:30|24449.9|24411.9|24448.13|24410.13|24451.8|24413.8|24448.13|24410.13|10
1620234400000|2021-05-05 17:06:40|24442.59|24404.59|24441.16|24403.16|24442.59|24404.59|24440.36|24402.36|10
1620234410000|2021-05-05 17:06:50|24441.58|24403.58|24444.08|24406.08|24445.09|24407.09|24441.58|24403.58|10
1620234420000|2021-05-05 17:07:00|24444.64|24406.64|24451.13|24413.13|24451.13|24413.13|24443.8|24405.8|10
1620234430000|2021-05-05 17:07:10|24451.34|24413.34|24455.22|24417.22|24455.22|24417.22|24450.31|24412.31|10
1620234440000|2021-05-05 17:07:20|24455.07|24417.07|24455.77|24417.77|24455.77|24417.77|24447.38|24409.38|10
1620234450000|2021-05-05 17:07:30|24456.58|24418.58|24458.36|24420.36|24460.45|24422.45|24456.58|24418.58|10
1620234460000|2021-05-05 17:07:40|24457.26|24419.26|24458.51|24420.51|24459.3|24421.3|24457.26|24419.26|10
1620234470000|2021-05-05 17:07:50|24456.88|24418.88|24458.02|24420.02|24458.02|24420.02|24455.7|24417.7|10
1620234480000|2021-05-05 17:08:00|24457.66|24419.66|24457.49|24419.49|24458.44|24420.44|24457.11|24419.11|10
1620234490000|2021-05-05 17:08:10|24457.08|24419.08|24459.57|24421.57|24459.57|24421.57|24455.97|24417.97|10
1620234500000|2021-05-05 17:08:20|24461|24423|24464.49|24426.49|24465.27|24427.27|24461|24423|10
1620234510000|2021-05-05 17:08:30|24462.88|24424.88|24460.66|24422.66|24462.88|24424.88|24458.82|24420.82|10
1620234520000|2021-05-05 17:08:40|24460.5|24422.5|24460.13|24422.13|24461.45|24423.45|24459.8|24421.8|10
1620234530000|2021-05-05 17:08:50|24460.7|24422.7|24461.77|24423.77|24461.77|24423.77|24459.13|24421.13|10
1620234540000|2021-05-05 17:09:00|24462.39|24424.39|24459.05|24421.05|24462.39|24424.39|24459.05|24421.05|9
1620234550000|2021-05-05 17:09:10|24459.88|24421.88|24458.89|24420.89|24459.96|24421.96|24458.89|24420.89|9
1620234560000|2021-05-05 17:09:20|24458.71|24420.71|24459.09|24421.09|24459.09|24421.09|24457.22|24419.22|10
1620234570000|2021-05-05 17:09:30|24460.56|24422.56|24466.67|24428.67|24466.67|24428.67|24460.56|24422.56|10
1620234580000|2021-05-05 17:09:40|24468.16|24430.16|24469.27|24431.27|24469.49|24431.49|24467.46|24429.46|10
1620234590000|2021-05-05 17:09:50|24469.05|24431.05|24472.81|24434.81|24472.81|24434.81|24468.73|24430.73|10
1620234600000|2021-05-05 17:10:00|24473.25|24435.25|24472.66|24434.66|24473.52|24435.52|24471.36|24433.36|10
1620234610000|2021-05-05 17:10:10|24472.98|24434.98|24467.31|24429.31|24473.54|24435.54|24467.31|24429.31|10
1620234620000|2021-05-05 17:10:20|24467.69|24429.69|24461.34|24423.34|24467.69|24429.69|24461.34|24423.34|10
1620234630000|2021-05-05 17:10:30|24461.03|24423.03|24455.1|24417.1|24461.21|24423.21|24455.1|24417.1|10
1620234640000|2021-05-05 17:10:40|24455.56|24417.56|24458.75|24420.75|24458.75|24420.75|24455.56|24417.56|10
1620234650000|2021-05-05 17:10:50|24457.5|24419.5|24460.08|24422.08|24460.08|24422.08|24456.52|24418.52|10
1620234660000|2021-05-05 17:11:00|24462.93|24424.93|24466.98|24428.98|24468.03|24430.03|24462.93|24424.93|10
1620234670000|2021-05-05 17:11:10|24466.6|24428.6|24466.46|24428.46|24467.19|24429.19|24465.12|24427.12|9
1620234680000|2021-05-05 17:11:20|24464.89|24426.89|24465.14|24427.14|24465.4|24427.4|24463.19|24425.19|10
1620234690000|2021-05-05 17:11:30|24467.73|24429.73|24470.21|24432.21|24470.21|24432.21|24467.73|24429.73|10
1620234700000|2021-05-05 17:11:40|24469.81|24431.81|24474.53|24436.53|24474.53|24436.53|24469.81|24431.81|9
1620234710000|2021-05-05 17:11:50|24474.95|24436.95|24480.25|24442.25|24480.91|24442.91|24474.95|24436.95|10
1620234720000|2021-05-05 17:12:00|24481.98|24443.98|24486.76|24448.76|24486.76|24448.76|24481.98|24443.98|10
1620234730000|2021-05-05 17:12:10|24487.74|24449.74|24494.91|24456.91|24497.09|24459.09|24487.74|24449.74|10
1620234740000|2021-05-05 17:12:20|24495.71|24457.71|24501.56|24463.56|24502.08|24464.08|24494.59|24456.59|10
1620234750000|2021-05-05 17:12:30|24500.32|24462.32|24498.63|24460.63|24500.32|24462.32|24498.52|24460.52|10
1620234760000|2021-05-05 17:12:40|24498.05|24460.05|24513.6|24475.6|24514.19|24476.19|24498.02|24460.02|10
1620234770000|2021-05-05 17:12:50|24513.24|24475.24|24507.91|24469.91|24517.77|24479.77|24507.91|24469.91|10
1620234780000|2021-05-05 17:13:00|24507.9|24469.9|24520.06|24482.06|24521.38|24483.38|24507.9|24469.9|10
1620234790000|2021-05-05 17:13:10|24519|24481|24521.3|24483.3|24521.3|24483.3|24518.11|24480.11|10
1620234800000|2021-05-05 17:13:20|24520.35|24482.35|24510.13|24472.13|24520.35|24482.35|24510.13|24472.13|10
1620234810000|2021-05-05 17:13:30|24510.25|24472.25|24511.84|24473.84|24515.4|24477.4|24510.25|24472.25|10
1620234820000|2021-05-05 17:13:40|24508.2|24470.2|24500.39|24462.39|24508.61|24470.61|24500.39|24462.39|10
1620234830000|2021-05-05 17:13:50|24496.61|24458.61|24500.62|24462.62|24501.34|24463.34|24496.24|24458.24|10
1620234840000|2021-05-05 17:14:00|24500.45|24462.45|24485.43|24447.43|24500.45|24462.45|24485.43|24447.43|10
1620234850000|2021-05-05 17:14:10|24484.17|24446.17|24471.92|24433.92|24484.33|24446.33|24471.92|24433.92|10
1620234860000|2021-05-05 17:14:20|24470.72|24432.72|24468.35|24430.35|24470.93|24432.93|24466.51|24428.51|10
1620234870000|2021-05-05 17:14:30|24467.31|24429.31|24467.77|24429.77|24468.5|24430.5|24465.79|24427.79|10
1620234880000|2021-05-05 17:14:40|24468.09|24430.09|24474.28|24436.28|24474.58|24436.58|24467.58|24429.58|10
1620234890000|2021-05-05 17:14:50|24473.59|24435.59|24469.79|24431.79|24474.52|24436.52|24469.79|24431.79|10
1620234900000|2021-05-05 17:15:00|24469.75|24431.75|24478.55|24440.55|24478.55|24440.55|24469.75|24431.75|10
1620234910000|2021-05-05 17:15:10|24479.39|24441.39|24479.57|24441.57|24479.87|24441.87|24477.72|24439.72|9
1620234920000|2021-05-05 17:15:20|24480.31|24442.31|24489.49|24451.49|24489.49|24451.49|24480.31|24442.31|10
1620234930000|2021-05-05 17:15:30|24489.8|24451.8|24488.56|24450.56|24491.38|24453.38|24488.56|24450.56|10
1620234940000|2021-05-05 17:15:40|24488.3|24450.3|24488.86|24450.86|24489.65|24451.65|24487.65|24449.65|10
1620234950000|2021-05-05 17:15:50|24490.04|24452.04|24494.31|24456.31|24494.31|24456.31|24489.61|24451.61|10
1620234960000|2021-05-05 17:16:00|24493.85|24455.85|24494.33|24456.33|24497.63|24459.63|24493.85|24455.85|10
1620234970000|2021-05-05 17:16:10|24492.95|24454.95|24495.88|24457.88|24495.88|24457.88|24492.95|24454.95|10
1620234980000|2021-05-05 17:16:20|24495.83|24457.83|24500.42|24462.42|24500.58|24462.58|24495.8|24457.8|10
1620234990000|2021-05-05 17:16:30|24499.89|24461.89|24500.83|24462.83|24502.99|24464.99|24499.89|24461.89|10
1620235000000|2021-05-05 17:16:40|24500.18|24462.18|24497.24|24459.24|24502.09|24464.09|24497.24|24459.24|10
1620235010000|2021-05-05 17:16:50|24493.77|24455.77|24485.71|24447.71|24493.77|24455.77|24485.71|24447.71|10
1620235020000|2021-05-05 17:17:00|24485.16|24447.16|24475.59|24437.59|24485.16|24447.16|24475.59|24437.59|10
1620235030000|2021-05-05 17:17:10|24476.99|24438.99|24460.48|24422.48|24476.99|24438.99|24459.97|24421.97|10
1620235040000|2021-05-05 17:17:20|24459.42|24421.42|24457.44|24419.44|24460.72|24422.72|24457.44|24419.44|10
1620235050000|2021-05-05 17:17:30|24457.6|24419.6|24457.07|24419.07|24459.42|24421.42|24457.07|24419.07|10
1620235060000|2021-05-05 17:17:40|24456.56|24418.56|24449.65|24411.65|24457.52|24419.52|24449.44|24411.44|10
1620235070000|2021-05-05 17:17:50|24445.96|24407.96|24441.64|24403.64|24446.72|24408.72|24441.58|24403.58|10
1620235080000|2021-05-05 17:18:00|24441.85|24403.85|24434.16|24396.16|24442.15|24404.15|24433.63|24395.63|10
1620235090000|2021-05-05 17:18:10|24434.12|24396.12|24439.88|24401.88|24441.04|24403.04|24433.86|24395.86|10
1620235100000|2021-05-05 17:18:20|24441.29|24403.29|24448.43|24410.43|24448.43|24410.43|24439.22|24401.22|10
1620235110000|2021-05-05 17:18:30|24449.42|24411.42|24454.97|24416.97|24455.92|24417.92|24449.42|24411.42|10
1620235120000|2021-05-05 17:18:40|24454.26|24416.26|24452.12|24414.12|24456.5|24418.5|24451.77|24413.77|10
1620235130000|2021-05-05 17:18:50|24452.24|24414.24|24438.22|24400.22|24452.24|24414.24|24438.22|24400.22|10
1620235140000|2021-05-05 17:19:00|24436.28|24398.28|24425.28|24387.28|24436.28|24398.28|24425.28|24387.28|10
1620235150000|2021-05-05 17:19:10|24423.67|24385.67|24432.51|24394.51|24432.51|24394.51|24423.5|24385.5|10
1620235160000|2021-05-05 17:19:20|24432.39|24394.39|24435.08|24397.08|24435.08|24397.08|24432.39|24394.39|10
1620235170000|2021-05-05 17:19:30|24436.17|24398.17|24438.15|24400.15|24438.44|24400.44|24435.59|24397.59|10
1620235180000|2021-05-05 17:19:40|24437.72|24399.72|24435.24|24397.24|24437.72|24399.72|24434.73|24396.73|10
1620235190000|2021-05-05 17:19:50|24435.17|24397.17|24434.83|24396.83|24435.17|24397.17|24433.52|24395.52|10
1620235200000|2021-05-05 17:20:00|24434.85|24396.85|24433.7|24395.7|24436.07|24398.07|24433.33|24395.33|10
1620235210000|2021-05-05 17:20:10|24433.73|24395.73|24451.47|24413.47|24451.47|24413.47|24432.05|24394.05|10
1620235220000|2021-05-05 17:20:20|24455.69|24417.69|24463.65|24425.65|24465.54|24427.54|24455.69|24417.69|10
1620235230000|2021-05-05 17:20:30|24464.83|24426.83|24469.32|24431.32|24469.97|24431.97|24464.83|24426.83|10
1620235240000|2021-05-05 17:20:40|24468.87|24430.87|24467.17|24429.17|24469.71|24431.71|24467.17|24429.17|10
1620235250000|2021-05-05 17:20:50|24467.18|24429.18|24465.35|24427.35|24467.77|24429.77|24465.35|24427.35|9
1620235260000|2021-05-05 17:21:00|24464.44|24426.44|24458.5|24420.5|24464.44|24426.44|24456.93|24418.93|10
1620235270000|2021-05-05 17:21:10|24459.21|24421.21|24458.22|24420.22|24460.85|24422.85|24458.22|24420.22|10
1620235280000|2021-05-05 17:21:20|24457.22|24419.22|24450.86|24412.86|24457.22|24419.22|24449.8|24411.8|10
1620235290000|2021-05-05 17:21:30|24449.21|24411.21|24440.54|24402.54|24449.21|24411.21|24440.44|24402.44|10
1620235300000|2021-05-05 17:21:40|24441.78|24403.78|24434.15|24396.15|24441.78|24403.78|24434.15|24396.15|10
1620235310000|2021-05-05 17:21:50|24432.75|24394.75|24425.3|24387.3|24434.21|24396.21|24425.3|24387.3|10
1620235320000|2021-05-05 17:22:00|24423.39|24385.39|24416.44|24378.44|24423.39|24385.39|24414.17|24376.17|10
1620235330000|2021-05-05 17:22:10|24418.14|24380.14|24426.53|24388.53|24426.53|24388.53|24418.14|24380.14|10
1620235340000|2021-05-05 17:22:20|24427.44|24389.44|24436.74|24398.74|24436.74|24398.74|24427.3|24389.3|10
1620235350000|2021-05-05 17:22:30|24439.23|24401.23|24449.97|24411.97|24450.33|24412.33|24438.84|24400.84|10
1620235360000|2021-05-05 17:22:40|24448.45|24410.45|24445.69|24407.69|24448.45|24410.45|24444.8|24406.8|9
1620235370000|2021-05-05 17:22:50|24444.61|24406.61|24441.8|24403.8|24444.61|24406.61|24441.76|24403.76|10
1620235380000|2021-05-05 17:23:00|24441.03|24403.03|24440.55|24402.55|24441.03|24403.03|24439.48|24401.48|10
1620235390000|2021-05-05 17:23:10|24441.35|24403.35|24440.24|24402.24|24442.53|24404.53|24440.24|24402.24|10
1620235400000|2021-05-05 17:23:20|24440.67|24402.67|24443.4|24405.4|24443.4|24405.4|24439.88|24401.88|10
1620235410000|2021-05-05 17:23:30|24442.97|24404.97|24433.72|24395.72|24442.97|24404.97|24433.72|24395.72|10
1620235420000|2021-05-05 17:23:40|24434.82|24396.82|24438.75|24400.75|24438.75|24400.75|24434.82|24396.82|10
1620235430000|2021-05-05 17:23:50|24439.63|24401.63|24440.15|24402.15|24442.73|24404.73|24439.55|24401.55|10
1620235440000|2021-05-05 17:24:00|24438.99|24400.99|24435.18|24397.18|24439.48|24401.48|24435.18|24397.18|10
1620235450000|2021-05-05 17:24:10|24435.55|24397.55|24438.24|24400.24|24438.24|24400.24|24435.55|24397.55|10
1620235460000|2021-05-05 17:24:20|24438.58|24400.58|24437.28|24399.28|24439.37|24401.37|24437.17|24399.17|10
1620235470000|2021-05-05 17:24:30|24437.72|24399.72|24434.63|24396.63|24439.41|24401.41|24434.63|24396.63|10
1620235480000|2021-05-05 17:24:40|24434.49|24396.49|24430.75|24392.75|24435.65|24397.65|24430.75|24392.75|10
1620235490000|2021-05-05 17:24:50|24429.24|24391.24|24427.07|24389.07|24429.24|24391.24|24426.52|24388.52|10
1620235500000|2021-05-05 17:25:00|24427.43|24389.43|24424.52|24386.52|24427.43|24389.43|24424.52|24386.52|9
1620235510000|2021-05-05 17:25:10|24426.18|24388.18|24429.71|24391.71|24429.71|24391.71|24426.18|24388.18|10
1620235520000|2021-05-05 17:25:20|24430.15|24392.15|24428.28|24390.28|24431.48|24393.48|24428.28|24390.28|9
1620235530000|2021-05-05 17:25:30|24427.08|24389.08|24426.98|24388.98|24428.04|24390.04|24426.13|24388.13|10
1620235540000|2021-05-05 17:25:40|24427.51|24389.51|24427.14|24389.14|24430.44|24392.44|24427.14|24389.14|10
1620235550000|2021-05-05 17:25:50|24427.02|24389.02|24426.34|24388.34|24427.28|24389.28|24424.57|24386.57|10
1620235560000|2021-05-05 17:26:00|24426.32|24388.32|24424.11|24386.11|24426.45|24388.45|24423.44|24385.44|10
1620235570000|2021-05-05 17:26:10|24424.77|24386.77|24424.9|24386.9|24427.13|24389.13|24424.3|24386.3|10
1620235580000|2021-05-05 17:26:20|24424.84|24386.84|24424.22|24386.22|24427.14|24389.14|24424.15|24386.15|10
1620235590000|2021-05-05 17:26:30|24424.47|24386.47|24427.15|24389.15|24427.58|24389.58|24424.47|24386.47|10
1620235600000|2021-05-05 17:26:40|24426.65|24388.65|24425.31|24387.31|24427.51|24389.51|24425.31|24387.31|10
1620235610000|2021-05-05 17:26:50|24425.66|24387.66|24426.06|24388.06|24426.06|24388.06|24424.69|24386.69|10
1620235620000|2021-05-05 17:27:00|24427.84|24389.84|24431.86|24393.86|24431.86|24393.86|24427.66|24389.66|10
1620235630000|2021-05-05 17:27:10|24432.74|24394.74|24434.02|24396.02|24434.23|24396.23|24432.74|24394.74|10
1620235640000|2021-05-05 17:27:20|24433.71|24395.71|24445.5|24407.5|24445.5|24407.5|24433.71|24395.71|10
1620235650000|2021-05-05 17:27:30|24447.45|24409.45|24451.79|24413.79|24452.91|24414.91|24447.45|24409.45|10
1620235660000|2021-05-05 17:27:40|24452.78|24414.78|24456.32|24418.32|24456.32|24418.32|24452.74|24414.74|10
1620235670000|2021-05-05 17:27:50|24454.56|24416.56|24457.94|24419.94|24458.02|24420.02|24454.56|24416.56|10
1620235680000|2021-05-05 17:28:00|24458.69|24420.69|24456.19|24418.19|24458.69|24420.69|24455.34|24417.34|10
1620235690000|2021-05-05 17:28:10|24454.66|24416.66|24449.15|24411.15|24454.66|24416.66|24449.15|24411.15|10
1620235700000|2021-05-05 17:28:20|24446.93|24408.93|24431.68|24393.68|24446.93|24408.93|24431.68|24393.68|10
1620235710000|2021-05-05 17:28:30|24429.36|24391.36|24426.28|24388.28|24429.36|24391.36|24426.25|24388.25|10
1620235720000|2021-05-05 17:28:40|24423.67|24385.67|24421.62|24383.62|24424.69|24386.69|24421.62|24383.62|10
1620235730000|2021-05-05 17:28:50|24422.59|24384.59|24410.42|24372.42|24422.59|24384.59|24410.42|24372.42|10
1620235740000|2021-05-05 17:29:00|24409.74|24371.74|24401.92|24363.92|24409.74|24371.74|24401.92|24363.92|10
1620235750000|2021-05-05 17:29:10|24399.99|24361.99|24397.25|24359.25|24399.99|24361.99|24396.47|24358.47|10
1620235760000|2021-05-05 17:29:20|24399.72|24361.72|24403.1|24365.1|24403.1|24365.1|24399.72|24361.72|10
1620235770000|2021-05-05 17:29:30|24402.06|24364.06|24400.58|24362.58|24402.06|24364.06|24399.36|24361.36|10
1620235780000|2021-05-05 17:29:40|24399.69|24361.69|24398.23|24360.23|24400.83|24362.83|24398.23|24360.23|10
1620235790000|2021-05-05 17:29:50|24398.47|24360.47|24397.66|24359.66|24398.47|24360.47|24396.29|24358.29|10
1620235800000|2021-05-05 17:30:00|24397.29|24359.29|24404.73|24366.73|24404.73|24366.73|24397.29|24359.29|10
1620235810000|2021-05-05 17:30:10|24405.4|24367.4|24409.35|24371.35|24409.76|24371.76|24405.4|24367.4|10
1620235820000|2021-05-05 17:30:20|24407.64|24369.64|24414.34|24376.34|24415.2|24377.2|24407.64|24369.64|9
1620235830000|2021-05-05 17:30:30|24416.61|24378.61|24435.66|24397.66|24435.66|24397.66|24416.61|24378.61|10
1620235840000|2021-05-05 17:30:40|24435.77|24397.77|24443.15|24405.15|24447.85|24409.85|24435.77|24397.77|10
1620235850000|2021-05-05 17:30:50|24441.77|24403.77|24437.03|24399.03|24441.77|24403.77|24437.03|24399.03|10
1620235860000|2021-05-05 17:31:00|24432.63|24394.63|24410.23|24372.23|24432.63|24394.63|24409.78|24371.78|10
1620235870000|2021-05-05 17:31:10|24408.9|24370.9|24403.01|24365.01|24408.9|24370.9|24402.96|24364.96|10
1620235880000|2021-05-05 17:31:20|24401.9|24363.9|24404.12|24366.12|24404.41|24366.41|24401.9|24363.9|10
1620235890000|2021-05-05 17:31:30|24404.57|24366.57|24402|24364|24404.57|24366.57|24400.51|24362.51|10
1620235900000|2021-05-05 17:31:40|24403.9|24365.9|24387.46|24349.46|24403.9|24365.9|24387.46|24349.46|10
1620235910000|2021-05-05 17:31:50|24386.35|24348.35|24380.06|24342.06|24386.35|24348.35|24380.06|24342.06|10
1620235920000|2021-05-05 17:32:00|24379.92|24341.92|24375.74|24337.74|24379.92|24341.92|24375.74|24337.74|10
1620235930000|2021-05-05 17:32:10|24375.44|24337.44|24373.48|24335.48|24375.88|24337.88|24373.41|24335.41|10
1620235940000|2021-05-05 17:32:20|24373.44|24335.44|24368.49|24330.49|24373.48|24335.48|24368.49|24330.49|10
1620235950000|2021-05-05 17:32:30|24368.32|24330.32|24363.78|24325.78|24369.76|24331.76|24363.78|24325.78|9
1620235960000|2021-05-05 17:32:40|24361.36|24323.36|24360.15|24322.15|24361.47|24323.47|24360.03|24322.03|10
1620235970000|2021-05-05 17:32:50|24358.92|24320.92|24361.4|24323.4|24362.34|24324.34|24358.72|24320.72|10
1620235980000|2021-05-05 17:33:00|24360.88|24322.88|24362.3|24324.3|24362.3|24324.3|24359.99|24321.99|10
1620235990000|2021-05-05 17:33:10|24366.7|24328.7|24377.6|24339.6|24378.85|24340.85|24366.7|24328.7|10
1620236000000|2021-05-05 17:33:20|24376.73|24338.73|24376.98|24338.98|24379.69|24341.69|24376.73|24338.73|10
1620236010000|2021-05-05 17:33:30|24377.67|24339.67|24373.9|24335.9|24377.67|24339.67|24373.9|24335.9|10
1620236020000|2021-05-05 17:33:40|24374.37|24336.37|24370.03|24332.03|24374.59|24336.59|24370.03|24332.03|10
1620236030000|2021-05-05 17:33:50|24369.25|24331.25|24370.18|24332.18|24370.18|24332.18|24367.98|24329.98|10
1620236040000|2021-05-05 17:34:00|24369.92|24331.92|24370.7|24332.7|24370.76|24332.76|24369.03|24331.03|10
1620236050000|2021-05-05 17:34:10|24371.86|24333.86|24378.67|24340.67|24379.04|24341.04|24371.86|24333.86|10
1620236060000|2021-05-05 17:34:20|24378.95|24340.95|24376.62|24338.62|24378.95|24340.95|24376.62|24338.62|10
1620236070000|2021-05-05 17:34:30|24377.63|24339.63|24381.2|24343.2|24383.08|24345.08|24377.63|24339.63|10
1620236080000|2021-05-05 17:34:40|24380.97|24342.97|24371.4|24333.4|24380.97|24342.97|24371.4|24333.4|10
1620236090000|2021-05-05 17:34:50|24371.68|24333.68|24369.12|24331.12|24371.68|24333.68|24367.37|24329.37|10
1620236100000|2021-05-05 17:35:00|24369.61|24331.61|24364.67|24326.67|24369.61|24331.61|24364.67|24326.67|10
1620236110000|2021-05-05 17:35:10|24364.23|24326.23|24363.07|24325.07|24365.07|24327.07|24363.07|24325.07|10
1620236120000|2021-05-05 17:35:20|24362.2|24324.2|24349.88|24311.88|24362.2|24324.2|24349.88|24311.88|10
1620236130000|2021-05-05 17:35:30|24347.47|24309.47|24341.4|24303.4|24347.47|24309.47|24341.4|24303.4|10
1620236140000|2021-05-05 17:35:40|24341.71|24303.71|24338.06|24300.06|24342.24|24304.24|24337.54|24299.54|10
1620236150000|2021-05-05 17:35:50|24338.91|24300.91|24334.09|24296.09|24338.91|24300.91|24334.09|24296.09|10
1620236160000|2021-05-05 17:36:00|24333.14|24295.14|24335.2|24297.2|24335.2|24297.2|24329.56|24291.56|10
1620236170000|2021-05-05 17:36:10|24336.43|24298.43|24346.14|24308.14|24346.14|24308.14|24336.43|24298.43|10
1620236180000|2021-05-05 17:36:20|24347.03|24309.03|24354.71|24316.71|24354.71|24316.71|24347.03|24309.03|10
1620236190000|2021-05-05 17:36:30|24354|24316|24342.56|24304.56|24354|24316|24342.56|24304.56|9
1620236200000|2021-05-05 17:36:40|24343.67|24305.67|24356.96|24318.96|24356.96|24318.96|24343.67|24305.67|10
1620236210000|2021-05-05 17:36:50|24356.55|24318.55|24355.32|24317.32|24358.18|24320.18|24355.22|24317.22|10
1620236220000|2021-05-05 17:37:00|24354.32|24316.32|24360.06|24322.06|24360.06|24322.06|24354.32|24316.32|10
1620236230000|2021-05-05 17:37:10|24364.39|24326.39|24369.98|24331.98|24370.22|24332.22|24364.39|24326.39|10
1620236240000|2021-05-05 17:37:20|24369.95|24331.95|24376.78|24338.78|24376.88|24338.88|24369.95|24331.95|10
1620236250000|2021-05-05 17:37:30|24376.58|24338.58|24372.38|24334.38|24376.58|24338.58|24372.13|24334.13|10
1620236260000|2021-05-05 17:37:40|24372.48|24334.48|24370.14|24332.14|24372.48|24334.48|24370.14|24332.14|10
1620236270000|2021-05-05 17:37:50|24370.04|24332.04|24365.66|24327.66|24370.12|24332.12|24365.66|24327.66|10
1620236280000|2021-05-05 17:38:00|24365.8|24327.8|24360.56|24322.56|24365.8|24327.8|24359.76|24321.76|10
1620236290000|2021-05-05 17:38:10|24357.62|24319.62|24349.26|24311.26|24358.27|24320.27|24349.26|24311.26|10
1620236300000|2021-05-05 17:38:20|24346.93|24308.93|24342.52|24304.52|24346.93|24308.93|24341.58|24303.58|10
1620236310000|2021-05-05 17:38:30|24342.96|24304.96|24343.29|24305.29|24343.29|24305.29|24339.7|24301.7|10
1620236320000|2021-05-05 17:38:40|24343|24305|24343.79|24305.79|24345.31|24307.31|24342.97|24304.97|10
1620236330000|2021-05-05 17:38:50|24344.27|24306.27|24349.3|24311.3|24349.3|24311.3|24344.27|24306.27|10
1620236340000|2021-05-05 17:39:00|24349.64|24311.64|24358.1|24320.1|24359.11|24321.11|24349.63|24311.63|10
1620236350000|2021-05-05 17:39:10|24357.27|24319.27|24357.53|24319.53|24358.68|24320.68|24354.5|24316.5|10
1620236360000|2021-05-05 17:39:20|24358.82|24320.82|24364.78|24326.78|24364.78|24326.78|24358.82|24320.82|10
1620236370000|2021-05-05 17:39:30|24365.6|24327.6|24369.79|24331.79|24369.79|24331.79|24364.95|24326.95|10
1620236380000|2021-05-05 17:39:40|24369.03|24331.03|24368.17|24330.17|24369.03|24331.03|24367.09|24329.09|10
1620236390000|2021-05-05 17:39:50|24367.1|24329.1|24373.31|24335.31|24373.31|24335.31|24367.1|24329.1|10
1620236400000|2021-05-05 17:40:00|24373.28|24335.28|24375.29|24337.29|24375.29|24337.29|24373.28|24335.28|10
1620236410000|2021-05-05 17:40:10|24375.09|24337.09|24377.34|24339.34|24377.61|24339.61|24375.09|24337.09|9
1620236420000|2021-05-05 17:40:20|24379.2|24341.2|24381.07|24343.07|24382.22|24344.22|24379.2|24341.2|10
1620236430000|2021-05-05 17:40:30|24382.68|24344.68|24381.32|24343.32|24385.45|24347.45|24381.32|24343.32|10
1620236440000|2021-05-05 17:40:40|24383.49|24345.49|24379.55|24341.55|24384.06|24346.06|24378.78|24340.78|10
1620236450000|2021-05-05 17:40:50|24379.22|24341.22|24370.64|24332.64|24379.22|24341.22|24370.64|24332.64|10
1620236460000|2021-05-05 17:41:00|24368.1|24330.1|24364.85|24326.85|24368.1|24330.1|24364.85|24326.85|10
1620236470000|2021-05-05 17:41:10|24364.3|24326.3|24360.54|24322.54|24364.43|24326.43|24360.54|24322.54|10
1620236480000|2021-05-05 17:41:20|24358.4|24320.4|24351.7|24313.7|24358.4|24320.4|24351.57|24313.57|10
1620236490000|2021-05-05 17:41:30|24351.29|24313.29|24345.55|24307.55|24351.29|24313.29|24345.43|24307.43|10
1620236500000|2021-05-05 17:41:40|24345.68|24307.68|24345.74|24307.74|24345.74|24307.74|24345.05|24307.05|10
1620236510000|2021-05-05 17:41:50|24345.26|24307.26|24341.93|24303.93|24345.85|24307.85|24341.93|24303.93|10
1620236520000|2021-05-05 17:42:00|24341.18|24303.18|24335.62|24297.62|24342.16|24304.16|24335.19|24297.19|10
1620236530000|2021-05-05 17:42:10|24334.2|24296.2|24333.43|24295.43|24335.33|24297.33|24333.43|24295.43|10
1620236540000|2021-05-05 17:42:20|24333.28|24295.28|24328.5|24290.5|24333.28|24295.28|24328.43|24290.43|10
1620236550000|2021-05-05 17:42:30|24328.17|24290.17|24333.12|24295.12|24333.65|24295.65|24327.94|24289.94|10
1620236560000|2021-05-05 17:42:40|24334.67|24296.67|24336.42|24298.42|24338.48|24300.48|24334.67|24296.67|10
1620236570000|2021-05-05 17:42:50|24336.24|24298.24|24344.37|24306.37|24344.37|24306.37|24336.24|24298.24|10
1620236580000|2021-05-05 17:43:00|24343.74|24305.74|24351.43|24313.43|24351.43|24313.43|24343.74|24305.74|10
1620236590000|2021-05-05 17:43:10|24352.7|24314.7|24358.92|24320.92|24358.92|24320.92|24352.7|24314.7|10
1620236600000|2021-05-05 17:43:20|24359.82|24321.82|24365.42|24327.42|24365.42|24327.42|24359.82|24321.82|10
1620236610000|2021-05-05 17:43:30|24365.8|24327.8|24369.62|24331.62|24369.62|24331.62|24365.27|24327.27|10
1620236620000|2021-05-05 17:43:40|24369.27|24331.27|24365.32|24327.32|24369.27|24331.27|24364|24326|10
1620236630000|2021-05-05 17:43:50|24365.29|24327.29|24366.7|24328.7|24367.58|24329.58|24365.29|24327.29|10
1620236640000|2021-05-05 17:44:00|24365.08|24327.08|24363.78|24325.78|24365.08|24327.08|24362.3|24324.3|10
1620236650000|2021-05-05 17:44:10|24363.32|24325.32|24356.09|24318.09|24363.32|24325.32|24356.09|24318.09|10
1620236660000|2021-05-05 17:44:20|24355.84|24317.84|24362.03|24324.03|24362.71|24324.71|24355.84|24317.84|10
1620236670000|2021-05-05 17:44:30|24360.27|24322.27|24360.33|24322.33|24361.06|24323.06|24357.28|24319.28|10
1620236680000|2021-05-05 17:44:40|24361.07|24323.07|24364.38|24326.38|24365.49|24327.49|24360.85|24322.85|10
1620236690000|2021-05-05 17:44:50|24364.87|24326.87|24363.31|24325.31|24365.06|24327.06|24363.08|24325.08|10
1620236700000|2021-05-05 17:45:00|24363.29|24325.29|24362.45|24324.45|24363.35|24325.35|24362.4|24324.4|10
1620236710000|2021-05-05 17:45:10|24359.68|24321.68|24365.32|24327.32|24365.32|24327.32|24358.8|24320.8|9
1620236720000|2021-05-05 17:45:20|24365.67|24327.67|24372.59|24334.59|24374.08|24336.08|24365.67|24327.67|10
1620236730000|2021-05-05 17:45:30|24372.29|24334.29|24384.94|24346.94|24384.94|24346.94|24372.29|24334.29|10
1620236740000|2021-05-05 17:45:40|24385.41|24347.41|24391.59|24353.59|24391.59|24353.59|24385.41|24347.41|10
1620236750000|2021-05-05 17:45:50|24391.7|24353.7|24390.12|24352.12|24392.48|24354.48|24390.12|24352.12|10
1620236760000|2021-05-05 17:46:00|24391.11|24353.11|24388.01|24350.01|24392.59|24354.59|24388.01|24350.01|9
1620236770000|2021-05-05 17:46:10|24388.5|24350.5|24391.2|24353.2|24391.2|24353.2|24388.5|24350.5|10
1620236780000|2021-05-05 17:46:20|24391.34|24353.34|24394|24356|24394|24356|24391.15|24353.15|10
1620236790000|2021-05-05 17:46:30|24393.62|24355.62|24394.65|24356.65|24395.43|24357.43|24393.44|24355.44|10
1620236800000|2021-05-05 17:46:40|24393.97|24355.97|24395.38|24357.38|24395.38|24357.38|24393.56|24355.56|10
1620236810000|2021-05-05 17:46:50|24395.42|24357.42|24396.21|24358.21|24396.21|24358.21|24394.59|24356.59|10
1620236820000|2021-05-05 17:47:00|24396.69|24358.69|24393.52|24355.52|24396.69|24358.69|24393.52|24355.52|10
1620236830000|2021-05-05 17:47:10|24393.07|24355.07|24392.38|24354.38|24393.07|24355.07|24391.04|24353.04|10
1620236840000|2021-05-05 17:47:20|24393.42|24355.42|24397.64|24359.64|24397.64|24359.64|24393.03|24355.03|10
1620236850000|2021-05-05 17:47:30|24397.77|24359.77|24396.18|24358.18|24398.8|24360.8|24395.78|24357.78|10
1620236860000|2021-05-05 17:47:40|24394.44|24356.44|24396.18|24358.18|24396.18|24358.18|24394.22|24356.22|10
1620236870000|2021-05-05 17:47:50|24396.1|24358.1|24392.66|24354.66|24396.99|24358.99|24392.66|24354.66|10
1620236880000|2021-05-05 17:48:00|24392.64|24354.64|24393.49|24355.49|24393.49|24355.49|24392.12|24354.12|10
1620236890000|2021-05-05 17:48:10|24392.48|24354.48|24391.13|24353.13|24393.1|24355.1|24391.13|24353.13|10
1620236900000|2021-05-05 17:48:20|24392.76|24354.76|24384.94|24346.94|24392.76|24354.76|24384.45|24346.45|10
1620236910000|2021-05-05 17:48:30|24385.6|24347.6|24398.33|24360.33|24398.33|24360.33|24385.6|24347.6|10
1620236920000|2021-05-05 17:48:40|24398.73|24360.73|24408.75|24370.75|24408.75|24370.75|24398.73|24360.73|10
1620236930000|2021-05-05 17:48:50|24409.4|24371.4|24405.56|24367.56|24409.66|24371.66|24404.99|24366.99|10
1620236940000|2021-05-05 17:49:00|24406.22|24368.22|24408.7|24370.7|24408.7|24370.7|24405.55|24367.55|10
1620236950000|2021-05-05 17:49:10|24408.53|24370.53|24402.88|24364.88|24408.53|24370.53|24402.88|24364.88|10
1620236960000|2021-05-05 17:49:20|24401.15|24363.15|24395.7|24357.7|24401.15|24363.15|24395.21|24357.21|10
1620236970000|2021-05-05 17:49:30|24394.88|24356.88|24385.43|24347.43|24394.88|24356.88|24385.43|24347.43|10
1620236980000|2021-05-05 17:49:40|24385.28|24347.28|24378.52|24340.52|24385.28|24347.28|24378.52|24340.52|10
1620236990000|2021-05-05 17:49:50|24378.39|24340.39|24377.15|24339.15|24379.89|24341.89|24377.06|24339.06|10
1620237000000|2021-05-05 17:50:00|24378.11|24340.11|24379.17|24341.17|24380.28|24342.28|24378.05|24340.05|10
1620237010000|2021-05-05 17:50:10|24379.48|24341.48|24377.91|24339.91|24379.48|24341.48|24377.68|24339.68|10
1620237020000|2021-05-05 17:50:20|24377.8|24339.8|24375.17|24337.17|24377.8|24339.8|24375.17|24337.17|10
1620237030000|2021-05-05 17:50:30|24375.07|24337.07|24373.68|24335.68|24375.34|24337.34|24372.91|24334.91|10
1620237040000|2021-05-05 17:50:40|24373.47|24335.47|24364.06|24326.06|24373.47|24335.47|24363.59|24325.59|10
1620237050000|2021-05-05 17:50:50|24361.52|24323.52|24363.91|24325.91|24363.91|24325.91|24360.65|24322.65|10
1620237060000|2021-05-05 17:51:00|24363.05|24325.05|24365.97|24327.97|24365.97|24327.97|24362.69|24324.69|10
1620237070000|2021-05-05 17:51:10|24366.62|24328.62|24367.26|24329.26|24367.62|24329.62|24365.87|24327.87|9
1620237080000|2021-05-05 17:51:20|24367.6|24329.6|24369.68|24331.68|24371|24333|24367.36|24329.36|10
1620237090000|2021-05-05 17:51:30|24369.02|24331.02|24371.89|24333.89|24372.36|24334.36|24369.02|24331.02|10
1620237100000|2021-05-05 17:51:40|24371.36|24333.36|24373.56|24335.56|24373.56|24335.56|24370.75|24332.75|10
1620237110000|2021-05-05 17:51:50|24373.71|24335.71|24377.25|24339.25|24377.25|24339.25|24373.67|24335.67|10
1620237120000|2021-05-05 17:52:00|24377.6|24339.6|24384.51|24346.51|24384.51|24346.51|24377.6|24339.6|10
1620237130000|2021-05-05 17:52:10|24384|24346|24385.72|24347.72|24386.44|24348.44|24384|24346|10
1620237140000|2021-05-05 17:52:20|24385.68|24347.68|24387.49|24349.49|24387.49|24349.49|24385.68|24347.68|10
1620237150000|2021-05-05 17:52:30|24388.1|24350.1|24377.51|24339.51|24388.1|24350.1|24377.25|24339.25|10
1620237160000|2021-05-05 17:52:40|24379.24|24341.24|24375.76|24337.76|24380.39|24342.39|24375.72|24337.72|10
1620237170000|2021-05-05 17:52:50|24375.16|24337.16|24376.49|24338.49|24376.8|24338.8|24375.01|24337.01|10
1620237180000|2021-05-05 17:53:00|24376.27|24338.27|24384.53|24346.53|24384.53|24346.53|24376.27|24338.27|10
1620237190000|2021-05-05 17:53:10|24385.56|24347.56|24387.94|24349.94|24388.51|24350.51|24385.56|24347.56|10
1620237200000|2021-05-05 17:53:20|24388.47|24350.47|24392.55|24354.55|24392.88|24354.88|24388.47|24350.47|10
1620237210000|2021-05-05 17:53:30|24392.75|24354.75|24392.47|24354.47|24392.96|24354.96|24391.18|24353.18|10
1620237220000|2021-05-05 17:53:40|24392.96|24354.96|24392.93|24354.93|24393.22|24355.22|24392.1|24354.1|10
1620237230000|2021-05-05 17:53:50|24393.13|24355.13|24393.69|24355.69|24393.69|24355.69|24392.82|24354.82|9
1620237240000|2021-05-05 17:54:00|24393.58|24355.58|24393.21|24355.21|24395.48|24357.48|24393.1|24355.1|10
1620237250000|2021-05-05 17:54:10|24392.58|24354.58|24388.14|24350.14|24392.58|24354.58|24388.14|24350.14|10
1620237260000|2021-05-05 17:54:20|24386.52|24348.52|24377.26|24339.26|24386.52|24348.52|24377.26|24339.26|9
1620237270000|2021-05-05 17:54:30|24377.1|24339.1|24363.32|24325.32|24377.1|24339.1|24363.32|24325.32|10
1620237280000|2021-05-05 17:54:40|24362.54|24324.54|24355.41|24317.41|24362.54|24324.54|24355.41|24317.41|10
1620237290000|2021-05-05 17:54:50|24355.26|24317.26|24355.77|24317.77|24355.94|24317.94|24354.74|24316.74|10
1620237300000|2021-05-05 17:55:00|24356.59|24318.59|24359.87|24321.87|24359.87|24321.87|24355.9|24317.9|10
1620237310000|2021-05-05 17:55:10|24360.42|24322.42|24358.72|24320.72|24363.23|24325.23|24357.57|24319.57|10
1620237320000|2021-05-05 17:55:20|24353.15|24315.15|24345.42|24307.42|24353.15|24315.15|24345.34|24307.34|10
1620237330000|2021-05-05 17:55:30|24345.28|24307.28|24346.13|24308.13|24347.33|24309.33|24345.28|24307.28|10
1620237340000|2021-05-05 17:55:40|24346.98|24308.98|24344.53|24306.53|24346.98|24308.98|24344.53|24306.53|10
1620237350000|2021-05-05 17:55:50|24343.91|24305.91|24344.05|24306.05|24344.39|24306.39|24342.43|24304.43|10
1620237360000|2021-05-05 17:56:00|24343.69|24305.69|24342.55|24304.55|24344.91|24306.91|24342.55|24304.55|10
1620237370000|2021-05-05 17:56:10|24343.85|24305.85|24337.67|24299.67|24343.85|24305.85|24337.67|24299.67|10
1620237380000|2021-05-05 17:56:20|24336.18|24298.18|24330.86|24292.86|24336.18|24298.18|24330.86|24292.86|10
1620237390000|2021-05-05 17:56:30|24331.52|24293.52|24316.97|24278.97|24331.52|24293.52|24316.97|24278.97|10
1620237400000|2021-05-05 17:56:40|24315.76|24277.76|24311.69|24273.69|24315.76|24277.76|24311.69|24273.69|10
1620237410000|2021-05-05 17:56:50|24311.59|24273.59|24298.89|24260.89|24311.59|24273.59|24298.89|24260.89|10
1620237420000|2021-05-05 17:57:00|24298.93|24260.93|24302.65|24264.65|24302.65|24264.65|24298.31|24260.31|10
1620237430000|2021-05-05 17:57:10|24303.49|24265.49|24312.99|24274.99|24312.99|24274.99|24303.49|24265.49|10
1620237440000|2021-05-05 17:57:20|24312.88|24274.88|24314.44|24276.44|24315.06|24277.06|24312.57|24274.57|10
1620237450000|2021-05-05 17:57:30|24313.52|24275.52|24314.26|24276.26|24314.39|24276.39|24313.09|24275.09|10
1620237460000|2021-05-05 17:57:40|24313.74|24275.74|24306.92|24268.92|24313.74|24275.74|24306.92|24268.92|10
1620237470000|2021-05-05 17:57:50|24304.78|24266.78|24309.57|24271.57|24309.57|24271.57|24304.78|24266.78|10
1620237480000|2021-05-05 17:58:00|24310.08|24272.08|24311.09|24273.09|24313.55|24275.55|24309.04|24271.04|10
1620237490000|2021-05-05 17:58:10|24311.46|24273.46|24324.74|24286.74|24324.74|24286.74|24311.46|24273.46|10
1620237500000|2021-05-05 17:58:20|24323.41|24285.41|24333.39|24295.39|24333.49|24295.49|24323.41|24285.41|10
1620237510000|2021-05-05 17:58:30|24335.31|24297.31|24335.99|24297.99|24336.6|24298.6|24334.66|24296.66|10
1620237520000|2021-05-05 17:58:40|24335.48|24297.48|24338.24|24300.24|24338.43|24300.43|24335.2|24297.2|9
1620237530000|2021-05-05 17:58:50|24337.63|24299.63|24336|24298|24337.63|24299.63|24335.35|24297.35|10
1620237540000|2021-05-05 17:59:00|24335.57|24297.57|24334.19|24296.19|24335.57|24297.57|24333.99|24295.99|10
1620237550000|2021-05-05 17:59:10|24333.47|24295.47|24331.41|24293.41|24333.75|24295.75|24331.41|24293.41|10
1620237560000|2021-05-05 17:59:20|24330.57|24292.57|24335.05|24297.05|24335.87|24297.87|24329.94|24291.94|10
1620237570000|2021-05-05 17:59:30|24334.45|24296.45|24330.76|24292.76|24334.64|24296.64|24330.76|24292.76|10
1620237580000|2021-05-05 17:59:40|24329.62|24291.62|24323.16|24285.16|24329.62|24291.62|24323.16|24285.16|10
1620237590000|2021-05-05 17:59:50|24322.05|24284.05|24316.85|24278.85|24322.83|24284.83|24316.85|24278.85|10
1620237600000|2021-05-05 18:00:00|24316.43|24278.43|24305.88|24267.88|24316.43|24278.43|24305.88|24267.88|10
1620237610000|2021-05-05 18:00:10|24305.76|24267.76|24311.34|24273.34|24311.34|24273.34|24305.7|24267.7|10
1620237620000|2021-05-05 18:00:20|24313.35|24275.35|24319.82|24281.82|24319.82|24281.82|24312.42|24274.42|10
1620237630000|2021-05-05 18:00:30|24320.83|24282.83|24332|24294|24332|24294|24320.83|24282.83|10
1620237640000|2021-05-05 18:00:40|24333.93|24295.93|24342.11|24304.11|24342.11|24304.11|24333.93|24295.93|10
1620237650000|2021-05-05 18:00:50|24344.53|24306.53|24345.15|24307.15|24346.07|24308.07|24344.31|24306.31|9
1620237660000|2021-05-05 18:01:00|24345.23|24307.23|24352.04|24314.04|24352.04|24314.04|24344.57|24306.57|10
1620237670000|2021-05-05 18:01:10|24353.05|24315.05|24369.44|24331.44|24369.44|24331.44|24353.05|24315.05|10
1620237680000|2021-05-05 18:01:20|24370.38|24332.38|24369.61|24331.61|24371.62|24333.62|24369.19|24331.19|10
1620237690000|2021-05-05 18:01:30|24369.15|24331.15|24376.16|24338.16|24376.16|24338.16|24369.15|24331.15|10
1620237700000|2021-05-05 18:01:40|24375.88|24337.88|24377.42|24339.42|24379.08|24341.08|24375.88|24337.88|10
1620237710000|2021-05-05 18:01:50|24377.8|24339.8|24381.5|24343.5|24382.05|24344.05|24377.7|24339.7|10
1620237720000|2021-05-05 18:02:00|24383|24345|24378.47|24340.47|24383.13|24345.13|24378.47|24340.47|10
1620237730000|2021-05-05 18:02:10|24377.9|24339.9|24375.24|24337.24|24378.83|24340.83|24375.24|24337.24|9
1620237740000|2021-05-05 18:02:20|24374.54|24336.54|24370.39|24332.39|24374.54|24336.54|24370.39|24332.39|10
1620237750000|2021-05-05 18:02:30|24369.31|24331.31|24366.55|24328.55|24369.31|24331.31|24366.55|24328.55|10
1620237760000|2021-05-05 18:02:40|24365.56|24327.56|24360.36|24322.36|24365.97|24327.97|24360.36|24322.36|10
1620237770000|2021-05-05 18:02:50|24359.34|24321.34|24350.09|24312.09|24359.34|24321.34|24350.09|24312.09|10
1620237780000|2021-05-05 18:03:00|24349.61|24311.61|24344.48|24306.48|24349.61|24311.61|24344.48|24306.48|10
1620237790000|2021-05-05 18:03:10|24343.86|24305.86|24355.75|24317.75|24357.17|24319.17|24343.86|24305.86|10
1620237800000|2021-05-05 18:03:20|24357.1|24319.1|24359.8|24321.8|24359.97|24321.97|24356.86|24318.86|10
1620237810000|2021-05-05 18:03:30|24359.93|24321.93|24369.31|24331.31|24369.31|24331.31|24359.93|24321.93|10
1620237820000|2021-05-05 18:03:40|24373.4|24335.4|24387.77|24349.77|24387.77|24349.77|24373.4|24335.4|10
1620237830000|2021-05-05 18:03:50|24390.28|24352.28|24386.39|24348.39|24391.16|24353.16|24386.39|24348.39|10
1620237840000|2021-05-05 18:04:00|24386.62|24348.62|24384.01|24346.01|24387.26|24349.26|24384.01|24346.01|10
1620237850000|2021-05-05 18:04:10|24384.68|24346.68|24385.3|24347.3|24385.46|24347.46|24383.74|24345.74|9
1620237860000|2021-05-05 18:04:20|24384.84|24346.84|24379.13|24341.13|24384.91|24346.91|24379.13|24341.13|10
1620237870000|2021-05-05 18:04:30|24380.16|24342.16|24383.9|24345.9|24383.9|24345.9|24380.16|24342.16|10
1620237880000|2021-05-05 18:04:40|24383.06|24345.06|24381.97|24343.97|24384.48|24346.48|24381.97|24343.97|10
1620237890000|2021-05-05 18:04:50|24381.96|24343.96|24382.48|24344.48|24382.48|24344.48|24379.74|24341.74|10
1620237900000|2021-05-05 18:05:00|24383.1|24345.1|24390.24|24352.24|24390.24|24352.24|24382.48|24344.48|9
1620237910000|2021-05-05 18:05:10|24389.48|24351.48|24385.52|24347.52|24389.48|24351.48|24385.52|24347.52|10
1620237920000|2021-05-05 18:05:20|24385.99|24347.99|24384.14|24346.14|24385.99|24347.99|24384|24346|10
1620237930000|2021-05-05 18:05:30|24383.88|24345.88|24386.02|24348.02|24386.34|24348.34|24383.88|24345.88|10
1620237940000|2021-05-05 18:05:40|24385.86|24347.86|24388.49|24350.49|24389.73|24351.73|24385.86|24347.86|10
1620237950000|2021-05-05 18:05:50|24389.33|24351.33|24390.39|24352.39|24390.52|24352.52|24388.85|24350.85|10
1620237960000|2021-05-05 18:06:00|24390.35|24352.35|24391.88|24353.88|24391.88|24353.88|24387.65|24349.65|10
1620237970000|2021-05-05 18:06:10|24392.35|24354.35|24394.46|24356.46|24395.17|24357.17|24392.35|24354.35|10
1620237980000|2021-05-05 18:06:20|24395.15|24357.15|24394.52|24356.52|24395.15|24357.15|24392.9|24354.9|10
1620237990000|2021-05-05 18:06:30|24394.3|24356.3|24391.92|24353.92|24395.17|24357.17|24391.92|24353.92|10
1620238000000|2021-05-05 18:06:40|24391.23|24353.23|24389.99|24351.99|24393.06|24355.06|24389.99|24351.99|10
1620238010000|2021-05-05 18:06:50|24389.87|24351.87|24384.42|24346.42|24390.04|24352.04|24383.28|24345.28|10
1620238020000|2021-05-05 18:07:00|24384.58|24346.58|24386.41|24348.41|24386.41|24348.41|24384.58|24346.58|10
1620238030000|2021-05-05 18:07:10|24387.39|24349.39|24391.51|24353.51|24392.09|24354.09|24387.39|24349.39|10
1620238040000|2021-05-05 18:07:20|24389.69|24351.69|24395.15|24357.15|24395.15|24357.15|24389.69|24351.69|10
1620238050000|2021-05-05 18:07:30|24395.79|24357.79|24402.62|24364.62|24402.62|24364.62|24395.12|24357.12|10
1620238060000|2021-05-05 18:07:40|24402.75|24364.75|24404.23|24366.23|24404.23|24366.23|24402.09|24364.09|10
1620238070000|2021-05-05 18:07:50|24402.62|24364.62|24399.41|24361.41|24403.96|24365.96|24399.41|24361.41|10
1620238080000|2021-05-05 18:08:00|24399.5|24361.5|24397.46|24359.46|24399.5|24361.5|24397.46|24359.46|10
1620238090000|2021-05-05 18:08:10|24396.89|24358.89|24389.92|24351.92|24396.89|24358.89|24389.48|24351.48|10
1620238100000|2021-05-05 18:08:20|24389.93|24351.93|24383.26|24345.26|24390.44|24352.44|24383.26|24345.26|10
1620238110000|2021-05-05 18:08:30|24383.4|24345.4|24383.41|24345.41|24390.88|24352.88|24382.66|24344.66|10
1620238120000|2021-05-05 18:08:40|24382.52|24344.52|24381.54|24343.54|24383.06|24345.06|24380.79|24342.79|10
1620238130000|2021-05-05 18:08:50|24383.05|24345.05|24382.39|24344.39|24383.05|24345.05|24380.72|24342.72|10
1620238140000|2021-05-05 18:09:00|24380.52|24342.52|24383.09|24345.09|24383.09|24345.09|24380.52|24342.52|10
1620238150000|2021-05-05 18:09:10|24381.87|24343.87|24383.55|24345.55|24384.83|24346.83|24381.27|24343.27|10
1620238160000|2021-05-05 18:09:20|24382.69|24344.69|24395.59|24357.59|24395.59|24357.59|24382.5|24344.5|10
1620238170000|2021-05-05 18:09:30|24394.01|24356.01|24386.15|24348.15|24397.2|24359.2|24386.15|24348.15|10
1620238180000|2021-05-05 18:09:40|24386.95|24348.95|24396.15|24358.15|24396.15|24358.15|24386.95|24348.95|10
1620238190000|2021-05-05 18:09:50|24396.71|24358.71|24400.2|24362.2|24400.2|24362.2|24396.14|24358.14|10
1620238200000|2021-05-05 18:10:00|24399.68|24361.68|24402.14|24364.14|24405.86|24367.86|24399.68|24361.68|10
1620238210000|2021-05-05 18:10:10|24401.29|24363.29|24396.55|24358.55|24402.35|24364.35|24396.52|24358.52|10
1620238220000|2021-05-05 18:10:20|24396.67|24358.67|24397.33|24359.33|24398|24360|24396.22|24358.22|10
1620238230000|2021-05-05 18:10:30|24397.22|24359.22|24382.49|24344.49|24397.43|24359.43|24382.49|24344.49|10
1620238240000|2021-05-05 18:10:40|24382.64|24344.64|24377.93|24339.93|24382.64|24344.64|24377.93|24339.93|10
1620238250000|2021-05-05 18:10:50|24377.88|24339.88|24374.44|24336.44|24377.88|24339.88|24373.45|24335.45|10
1620238260000|2021-05-05 18:11:00|24373.95|24335.95|24370.49|24332.49|24373.95|24335.95|24369.87|24331.87|10
1620238270000|2021-05-05 18:11:10|24370.32|24332.32|24367.65|24329.65|24371.2|24333.2|24367.65|24329.65|10
1620238280000|2021-05-05 18:11:20|24365.97|24327.97|24365.09|24327.09|24368.79|24330.79|24364.81|24326.81|10
1620238290000|2021-05-05 18:11:30|24365.63|24327.63|24365.55|24327.55|24367.18|24329.18|24365.27|24327.27|10
1620238300000|2021-05-05 18:11:40|24365.52|24327.52|24368.19|24330.19|24368.19|24330.19|24364.77|24326.77|10
1620238310000|2021-05-05 18:11:50|24368.98|24330.98|24377.6|24339.6|24377.6|24339.6|24366.67|24328.67|10
1620238320000|2021-05-05 18:12:00|24377.85|24339.85|24384.36|24346.36|24386.82|24348.82|24377.85|24339.85|10
1620238330000|2021-05-05 18:12:10|24384.22|24346.22|24393.3|24355.3|24393.3|24355.3|24384.22|24346.22|10
1620238340000|2021-05-05 18:12:20|24393.87|24355.87|24400.23|24362.23|24400.39|24362.39|24393.87|24355.87|10
1620238350000|2021-05-05 18:12:30|24400.98|24362.98|24398.1|24360.1|24400.98|24362.98|24398.1|24360.1|10
1620238360000|2021-05-05 18:12:40|24397.03|24359.03|24401.58|24363.58|24401.58|24363.58|24396.48|24358.48|10
1620238370000|2021-05-05 18:12:50|24402.07|24364.07|24400.8|24362.8|24402.45|24364.45|24400.5|24362.5|10
1620238380000|2021-05-05 18:13:00|24402.15|24364.15|24397.84|24359.84|24402.15|24364.15|24397.75|24359.75|10
1620238390000|2021-05-05 18:13:10|24397.58|24359.58|24398.92|24360.92|24399.56|24361.56|24396.6|24358.6|10
1620238400000|2021-05-05 18:13:20|24399.84|24361.84|24402.19|24364.19|24402.42|24364.42|24399.84|24361.84|10
1620238410000|2021-05-05 18:13:30|24402.05|24364.05|24397.24|24359.24|24402.05|24364.05|24397.01|24359.01|10
1620238420000|2021-05-05 18:13:40|24395.29|24357.29|24394.87|24356.87|24395.57|24357.57|24394.17|24356.17|10
1620238430000|2021-05-05 18:13:50|24393.23|24355.23|24389.05|24351.05|24393.36|24355.36|24389.05|24351.05|10
1620238440000|2021-05-05 18:14:00|24388.04|24350.04|24386.13|24348.13|24389.31|24351.31|24386.13|24348.13|10
1620238450000|2021-05-05 18:14:10|24384.94|24346.94|24396.99|24358.99|24396.99|24358.99|24384.94|24346.94|10
1620238460000|2021-05-05 18:14:20|24396.71|24358.71|24397.88|24359.88|24398.86|24360.86|24395.45|24357.45|10
1620238470000|2021-05-05 18:14:30|24401.68|24363.68|24403.02|24365.02|24403.66|24365.66|24401.43|24363.43|10
1620238480000|2021-05-05 18:14:40|24403.36|24365.36|24406.96|24368.96|24406.96|24368.96|24402.02|24364.02|10
1620238490000|2021-05-05 18:14:50|24408.11|24370.11|24413.1|24375.1|24413.43|24375.43|24408.11|24370.11|10
1620238500000|2021-05-05 18:15:00|24412.76|24374.76|24415.05|24377.05|24415.05|24377.05|24412.52|24374.52|10
1620238510000|2021-05-05 18:15:10|24415.37|24377.37|24417.57|24379.57|24417.92|24379.92|24415.37|24377.37|8
1620238520000|2021-05-05 18:15:20|24417.12|24379.12|24416.26|24378.26|24417.7|24379.7|24414.81|24376.81|10
1620238530000|2021-05-05 18:15:30|24417.41|24379.41|24415.03|24377.03|24417.41|24379.41|24414.81|24376.81|10
1620238540000|2021-05-05 18:15:40|24414.94|24376.94|24416.55|24378.55|24416.55|24378.55|24413.52|24375.52|10
1620238550000|2021-05-05 18:15:50|24416.41|24378.41|24420.26|24382.26|24420.26|24382.26|24416.41|24378.41|9
1620238560000|2021-05-05 18:16:00|24420.23|24382.23|24419.17|24381.17|24420.32|24382.32|24418.64|24380.64|10
1620238570000|2021-05-05 18:16:10|24420.3|24382.3|24415.4|24377.4|24420.3|24382.3|24415.4|24377.4|9
1620238580000|2021-05-05 18:16:20|24415.28|24377.28|24413.29|24375.29|24415.47|24377.47|24413.29|24375.29|9
1620238590000|2021-05-05 18:16:30|24414.16|24376.16|24413.81|24375.81|24414.43|24376.43|24413.43|24375.43|10
1620238600000|2021-05-05 18:16:40|24413.56|24375.56|24413.57|24375.57|24414.17|24376.17|24413.08|24375.08|10
1620238610000|2021-05-05 18:16:50|24411.53|24373.53|24411.09|24373.09|24412.77|24374.77|24408.54|24370.54|10
1620238620000|2021-05-05 18:17:00|24409.84|24371.84|24401.7|24363.7|24411.69|24373.69|24401.7|24363.7|10
1620238630000|2021-05-05 18:17:10|24400.81|24362.81|24390.17|24352.17|24403.03|24365.03|24390.17|24352.17|10
1620238640000|2021-05-05 18:17:20|24389.07|24351.07|24387.84|24349.84|24391.63|24353.63|24387.84|24349.84|10
1620238650000|2021-05-05 18:17:30|24386.57|24348.57|24384.93|24346.93|24388.44|24350.44|24384.89|24346.89|10
1620238660000|2021-05-05 18:17:40|24384.31|24346.31|24382.23|24344.23|24386.66|24348.66|24382.23|24344.23|10
1620238670000|2021-05-05 18:17:50|24382.06|24344.06|24384.51|24346.51|24384.99|24346.99|24382.06|24344.06|10
1620238680000|2021-05-05 18:18:00|24384.84|24346.84|24379.81|24341.81|24384.84|24346.84|24379.81|24341.81|10
1620238690000|2021-05-05 18:18:10|24379.45|24341.45|24380.38|24342.38|24380.38|24342.38|24378.46|24340.46|10
1620238700000|2021-05-05 18:18:20|24379.97|24341.97|24382.29|24344.29|24383.3|24345.3|24379.97|24341.97|10
1620238710000|2021-05-05 18:18:30|24382.85|24344.85|24382.53|24344.53|24384.72|24346.72|24382.53|24344.53|10
1620238720000|2021-05-05 18:18:40|24383.66|24345.66|24383.38|24345.38|24384.2|24346.2|24382.39|24344.39|10
1620238730000|2021-05-05 18:18:50|24383.29|24345.29|24382.14|24344.14|24384.92|24346.92|24381.94|24343.94|10
1620238740000|2021-05-05 18:19:00|24380.47|24342.47|24381.87|24343.87|24383.36|24345.36|24380.47|24342.47|10
1620238750000|2021-05-05 18:19:10|24383.11|24345.11|24380.24|24342.24|24383.11|24345.11|24379.89|24341.89|10
1620238760000|2021-05-05 18:19:20|24378.97|24340.97|24373.75|24335.75|24379.09|24341.09|24372.5|24334.5|9
1620238770000|2021-05-05 18:19:30|24373.49|24335.49|24369.91|24331.91|24375.29|24337.29|24369.91|24331.91|10
1620238780000|2021-05-05 18:19:40|24368.64|24330.64|24347.2|24309.2|24368.64|24330.64|24347.2|24309.2|10
1620238790000|2021-05-05 18:19:50|24346.26|24308.26|24344.87|24306.87|24346.93|24308.93|24344.87|24306.87|10
1620238800000|2021-05-05 18:20:00|24345.08|24307.08|24344.48|24306.48|24345.72|24307.72|24343.48|24305.48|10
1620238810000|2021-05-05 18:20:10|24345.42|24307.42|24347.29|24309.29|24349.01|24311.01|24345.42|24307.42|10
1620238820000|2021-05-05 18:20:20|24347.44|24309.44|24345.6|24307.6|24348.28|24310.28|24345.6|24307.6|10
1620238830000|2021-05-05 18:20:30|24342.7|24304.7|24327.08|24289.08|24342.7|24304.7|24327.08|24289.08|10
1620238840000|2021-05-05 18:20:40|24325.61|24287.61|24321.12|24283.12|24325.61|24287.61|24321.12|24283.12|10
1620238850000|2021-05-05 18:20:50|24321.48|24283.48|24322.97|24284.97|24322.97|24284.97|24320.21|24282.21|10
1620238860000|2021-05-05 18:21:00|24322.4|24284.4|24322.45|24284.45|24322.9|24284.9|24320.86|24282.86|10
1620238870000|2021-05-05 18:21:10|24324.1|24286.1|24331.7|24293.7|24331.7|24293.7|24324.1|24286.1|10
1620238880000|2021-05-05 18:21:20|24334.39|24296.39|24348.35|24310.35|24348.35|24310.35|24334.39|24296.39|10
1620238890000|2021-05-05 18:21:30|24349.92|24311.92|24354.24|24316.24|24354.24|24316.24|24348.93|24310.93|10
1620238900000|2021-05-05 18:21:40|24354.11|24316.11|24359.52|24321.52|24359.52|24321.52|24354.11|24316.11|9
1620238910000|2021-05-05 18:21:50|24360.27|24322.27|24360.6|24322.6|24363.51|24325.51|24360|24322|10
1620238920000|2021-05-05 18:22:00|24359.53|24321.53|24362.48|24324.48|24362.48|24324.48|24359.46|24321.46|10
1620238930000|2021-05-05 18:22:10|24363.15|24325.15|24375.09|24337.09|24375.09|24337.09|24363.15|24325.15|10
1620238940000|2021-05-05 18:22:20|24376.31|24338.31|24384.13|24346.13|24384.13|24346.13|24376.31|24338.31|10
1620238950000|2021-05-05 18:22:30|24383.03|24345.03|24381.19|24343.19|24383.89|24345.89|24381.19|24343.19|10
1620238960000|2021-05-05 18:22:40|24380.84|24342.84|24381.38|24343.38|24381.38|24343.38|24380.22|24342.22|10
1620238970000|2021-05-05 18:22:50|24381.22|24343.22|24379.12|24341.12|24381.22|24343.22|24378.57|24340.57|10
1620238980000|2021-05-05 18:23:00|24378.74|24340.74|24379.42|24341.42|24379.88|24341.88|24378.49|24340.49|10
1620238990000|2021-05-05 18:23:10|24379.78|24341.78|24375.95|24337.95|24379.78|24341.78|24375.95|24337.95|10
1620239000000|2021-05-05 18:23:20|24375.8|24337.8|24370.5|24332.5|24375.8|24337.8|24370.5|24332.5|10
1620239010000|2021-05-05 18:23:30|24368.93|24330.93|24360.86|24322.86|24368.93|24330.93|24360.86|24322.86|10
1620239020000|2021-05-05 18:23:40|24358.37|24320.37|24356.11|24318.11|24358.37|24320.37|24355.56|24317.56|10
1620239030000|2021-05-05 18:23:50|24357.45|24319.45|24358.55|24320.55|24359.94|24321.94|24356.71|24318.71|9
1620239040000|2021-05-05 18:24:00|24358.26|24320.26|24363.92|24325.92|24363.92|24325.92|24357.52|24319.52|9
1620239050000|2021-05-05 18:24:10|24364.98|24326.98|24364.47|24326.47|24366.07|24328.07|24364.41|24326.41|10
1620239060000|2021-05-05 18:24:20|24364.74|24326.74|24364.54|24326.54|24365.02|24327.02|24363.63|24325.63|10
1620239070000|2021-05-05 18:24:30|24364.08|24326.08|24365.19|24327.19|24365.19|24327.19|24361.82|24323.82|10
1620239080000|2021-05-05 18:24:40|24365|24327|24366.24|24328.24|24366.52|24328.52|24365|24327|10
1620239090000|2021-05-05 18:24:50|24365.32|24327.32|24361.76|24323.76|24365.32|24327.32|24361.76|24323.76|10
1620239100000|2021-05-05 18:25:00|24361.47|24323.47|24361.19|24323.19|24361.47|24323.47|24358.07|24320.07|10
1620239110000|2021-05-05 18:25:10|24361.81|24323.81|24368.33|24330.33|24368.33|24330.33|24361.81|24323.81|10
1620239120000|2021-05-05 18:25:20|24371.03|24333.03|24381.63|24343.63|24381.63|24343.63|24371.03|24333.03|10
1620239130000|2021-05-05 18:25:30|24385.6|24347.6|24396.16|24358.16|24396.16|24358.16|24385.6|24347.6|10
1620239140000|2021-05-05 18:25:40|24399.92|24361.92|24404.97|24366.97|24405.27|24367.27|24399.92|24361.92|10
1620239150000|2021-05-05 18:25:50|24404.3|24366.3|24399.65|24361.65|24404.3|24366.3|24399.65|24361.65|10
1620239160000|2021-05-05 18:26:00|24398.54|24360.54|24398.2|24360.2|24399.72|24361.72|24397.54|24359.54|10
1620239170000|2021-05-05 18:26:10|24396.59|24358.59|24391.98|24353.98|24396.59|24358.59|24391.98|24353.98|10
1620239180000|2021-05-05 18:26:20|24391.57|24353.57|24388.26|24350.26|24392.11|24354.11|24388.26|24350.26|10
1620239190000|2021-05-05 18:26:30|24388.29|24350.29|24383.96|24345.96|24388.29|24350.29|24383.96|24345.96|10
1620239200000|2021-05-05 18:26:40|24383.69|24345.69|24385.99|24347.99|24385.99|24347.99|24383.58|24345.58|10
1620239210000|2021-05-05 18:26:50|24385.98|24347.98|24383.05|24345.05|24388.29|24350.29|24383.05|24345.05|10
1620239220000|2021-05-05 18:27:00|24383.49|24345.49|24384|24346|24386.21|24348.21|24383.49|24345.49|10
1620239230000|2021-05-05 18:27:10|24383.95|24345.95|24383.78|24345.78|24383.95|24345.95|24382.29|24344.29|10
1620239240000|2021-05-05 18:27:20|24385.24|24347.24|24393.01|24355.01|24393.01|24355.01|24384.68|24346.68|10
1620239250000|2021-05-05 18:27:30|24394.24|24356.24|24408.04|24370.04|24408.04|24370.04|24394.24|24356.24|10
1620239260000|2021-05-05 18:27:40|24409.54|24371.54|24422.46|24384.46|24422.46|24384.46|24409.54|24371.54|10
1620239270000|2021-05-05 18:27:50|24422.71|24384.71|24422.88|24384.88|24424.17|24386.17|24422.71|24384.71|10
1620239280000|2021-05-05 18:28:00|24421.88|24383.88|24421.94|24383.94|24424.19|24386.19|24421.82|24383.82|10
1620239290000|2021-05-05 18:28:10|24422.39|24384.39|24417.48|24379.48|24422.39|24384.39|24417.48|24379.48|10
1620239300000|2021-05-05 18:28:20|24417.85|24379.85|24414.93|24376.93|24417.85|24379.85|24414.93|24376.93|10
1620239310000|2021-05-05 18:28:30|24414.18|24376.18|24405.16|24367.16|24414.18|24376.18|24405.16|24367.16|10
1620239320000|2021-05-05 18:28:40|24401.73|24363.73|24393.81|24355.81|24401.73|24363.73|24393.81|24355.81|10
1620239330000|2021-05-05 18:28:50|24393.5|24355.5|24387.46|24349.46|24395.03|24357.03|24387.46|24349.46|10
1620239340000|2021-05-05 18:29:00|24386.12|24348.12|24395|24357|24395|24357|24386.12|24348.12|10
1620239350000|2021-05-05 18:29:10|24394.98|24356.98|24397.87|24359.87|24397.87|24359.87|24394.98|24356.98|10
1620239360000|2021-05-05 18:29:20|24397.57|24359.57|24394.54|24356.54|24397.94|24359.94|24394.54|24356.54|10
1620239370000|2021-05-05 18:29:30|24394.21|24356.21|24391.65|24353.65|24395.13|24357.13|24391.65|24353.65|10
1620239380000|2021-05-05 18:29:40|24391.49|24353.49|24390|24352|24391.49|24353.49|24389.39|24351.39|10
1620239390000|2021-05-05 18:29:50|24389.8|24351.8|24397.62|24359.62|24397.62|24359.62|24389.74|24351.74|10
1620239400000|2021-05-05 18:30:00|24399.21|24361.21|24402.89|24364.89|24402.89|24364.89|24398.61|24360.61|10
1620239410000|2021-05-05 18:30:10|24404|24366|24412.62|24374.62|24412.62|24374.62|24404|24366|10
1620239420000|2021-05-05 18:30:20|24412.32|24374.32|24413.81|24375.81|24415.99|24377.99|24412.32|24374.32|10
1620239430000|2021-05-05 18:30:30|24413.69|24375.69|24419|24381|24419|24381|24413.51|24375.51|10
1620239440000|2021-05-05 18:30:40|24419.33|24381.33|24421.34|24383.34|24421.34|24383.34|24419.33|24381.33|10
1620239450000|2021-05-05 18:30:50|24422.27|24384.27|24422.74|24384.74|24422.74|24384.74|24421.58|24383.58|10
1620239460000|2021-05-05 18:31:00|24422.04|24384.04|24423.01|24385.01|24423.01|24385.01|24421.02|24383.02|10
1620239470000|2021-05-05 18:31:10|24424.02|24386.02|24430.08|24392.08|24430.08|24392.08|24424.02|24386.02|10
1620239480000|2021-05-05 18:31:20|24429.81|24391.81|24430.69|24392.69|24430.69|24392.69|24428.91|24390.91|10
1620239490000|2021-05-05 18:31:30|24429.7|24391.7|24429.2|24391.2|24430.81|24392.81|24428.98|24390.98|10
1620239500000|2021-05-05 18:31:40|24428.3|24390.3|24424.68|24386.68|24428.3|24390.3|24424.68|24386.68|9
1620239510000|2021-05-05 18:31:50|24423.14|24385.14|24421.63|24383.63|24423.14|24385.14|24421.26|24383.26|10
1620239520000|2021-05-05 18:32:00|24421.3|24383.3|24421.53|24383.53|24422.75|24384.75|24421.3|24383.3|10
1620239530000|2021-05-05 18:32:10|24420.33|24382.33|24406.31|24368.31|24420.33|24382.33|24406.31|24368.31|10
1620239540000|2021-05-05 18:32:20|24405.94|24367.94|24399.9|24361.9|24405.94|24367.94|24399.9|24361.9|10
1620239550000|2021-05-05 18:32:30|24399.57|24361.57|24398.33|24360.33|24399.84|24361.84|24398.33|24360.33|10
1620239560000|2021-05-05 18:32:40|24398.35|24360.35|24394.71|24356.71|24398.35|24360.35|24394.71|24356.71|10
1620239570000|2021-05-05 18:32:50|24393.53|24355.53|24391.49|24353.49|24393.53|24355.53|24391.49|24353.49|9
1620239580000|2021-05-05 18:33:00|24391.34|24353.34|24393.21|24355.21|24393.21|24355.21|24391.3|24353.3|10
1620239590000|2021-05-05 18:33:10|24394.67|24356.67|24391.71|24353.71|24394.79|24356.79|24389.72|24351.72|10
1620239600000|2021-05-05 18:33:20|24391.08|24353.08|24394.35|24356.35|24394.35|24356.35|24390.77|24352.77|10
1620239610000|2021-05-05 18:33:30|24395.04|24357.04|24394.49|24356.49|24395.46|24357.46|24393.85|24355.85|10
1620239620000|2021-05-05 18:33:40|24394.13|24356.13|24392.66|24354.66|24394.13|24356.13|24392.24|24354.24|10
1620239630000|2021-05-05 18:33:50|24392.92|24354.92|24398.57|24360.57|24398.57|24360.57|24392.92|24354.92|10
1620239640000|2021-05-05 18:34:00|24399.03|24361.03|24403.09|24365.09|24403.09|24365.09|24399.03|24361.03|10
1620239650000|2021-05-05 18:34:10|24404.36|24366.36|24401|24363|24404.36|24366.36|24400.81|24362.81|10
1620239660000|2021-05-05 18:34:20|24399.59|24361.59|24388.14|24350.14|24399.59|24361.59|24388.14|24350.14|10
1620239670000|2021-05-05 18:34:30|24387.43|24349.43|24383.65|24345.65|24388.2|24350.2|24383.65|24345.65|10
1620239680000|2021-05-05 18:34:40|24382.4|24344.4|24377.48|24339.48|24382.4|24344.4|24377.48|24339.48|10
1620239690000|2021-05-05 18:34:50|24375.75|24337.75|24371.27|24333.27|24377.22|24339.22|24371.27|24333.27|10
1620239700000|2021-05-05 18:35:00|24370.1|24332.1|24366.29|24328.29|24370.1|24332.1|24365.71|24327.71|10
1620239710000|2021-05-05 18:35:10|24365.6|24327.6|24367.42|24329.42|24367.42|24329.42|24364.4|24326.4|10
1620239720000|2021-05-05 18:35:20|24368.81|24330.81|24367.32|24329.32|24368.81|24330.81|24366.04|24328.04|10
1620239730000|2021-05-05 18:35:30|24367.23|24329.23|24365.58|24327.58|24367.23|24329.23|24365.07|24327.07|10
1620239740000|2021-05-05 18:35:40|24365.44|24327.44|24366.98|24328.98|24368.11|24330.11|24365.44|24327.44|9
1620239750000|2021-05-05 18:35:50|24366.93|24328.93|24364.58|24326.58|24367.4|24329.4|24364.58|24326.58|10
1620239760000|2021-05-05 18:36:00|24364.47|24326.47|24365.03|24327.03|24365.03|24327.03|24363.71|24325.71|10
1620239770000|2021-05-05 18:36:10|24365.85|24327.85|24369.97|24331.97|24369.97|24331.97|24365.85|24327.85|10
1620239780000|2021-05-05 18:36:20|24370.1|24332.1|24380.29|24342.29|24380.5|24342.5|24370.1|24332.1|10
1620239790000|2021-05-05 18:36:30|24381.82|24343.82|24400.64|24362.64|24400.64|24362.64|24381.82|24343.82|10
1620239800000|2021-05-05 18:36:40|24402.75|24364.75|24408.91|24370.91|24408.91|24370.91|24402.75|24364.75|10
1620239810000|2021-05-05 18:36:50|24407.74|24369.74|24406.94|24368.94|24412.29|24374.29|24406.94|24368.94|10
1620239820000|2021-05-05 18:37:00|24405.58|24367.58|24401.94|24363.94|24405.58|24367.58|24400.89|24362.89|10
1620239830000|2021-05-05 18:37:10|24403.16|24365.16|24407.59|24369.59|24408|24370|24403.16|24365.16|10
1620239840000|2021-05-05 18:37:20|24409.8|24371.8|24412.98|24374.98|24412.98|24374.98|24408.7|24370.7|9
1620239850000|2021-05-05 18:37:30|24412.74|24374.74|24419.32|24381.32|24419.32|24381.32|24412.74|24374.74|10
1620239860000|2021-05-05 18:37:40|24419.65|24381.65|24424.65|24386.65|24424.67|24386.67|24418.82|24380.82|10
1620239870000|2021-05-05 18:37:50|24424.64|24386.64|24429.29|24391.29|24429.29|24391.29|24424.39|24386.39|10
1620239880000|2021-05-05 18:38:00|24431.25|24393.25|24439.82|24401.82|24439.82|24401.82|24431.25|24393.25|10
1620239890000|2021-05-05 18:38:10|24440.55|24402.55|24442.41|24404.41|24443.06|24405.06|24440.55|24402.55|10
1620239900000|2021-05-05 18:38:20|24442.85|24404.85|24450.63|24412.63|24450.63|24412.63|24442.85|24404.85|10
1620239910000|2021-05-05 18:38:30|24452.27|24414.27|24456.02|24418.02|24458.95|24420.95|24450.13|24412.13|10
1620239920000|2021-05-05 18:38:40|24458.97|24420.97|24452.84|24414.84|24458.97|24420.97|24452.84|24414.84|10
1620239930000|2021-05-05 18:38:50|24450.52|24412.52|24446.04|24408.04|24450.8|24412.8|24446.04|24408.04|10
1620239940000|2021-05-05 18:39:00|24445.44|24407.44|24450.33|24412.33|24450.33|24412.33|24444.72|24406.72|10
1620239950000|2021-05-05 18:39:10|24451|24413|24452.42|24414.42|24452.42|24414.42|24450.51|24412.51|10
1620239960000|2021-05-05 18:39:20|24451.96|24413.96|24457.29|24419.29|24458.64|24420.64|24450.82|24412.82|10
1620239970000|2021-05-05 18:39:30|24456.61|24418.61|24447.39|24409.39|24456.76|24418.76|24447.39|24409.39|10
1620239980000|2021-05-05 18:39:40|24447.12|24409.12|24444.21|24406.21|24447.12|24409.12|24444.21|24406.21|10
1620239990000|2021-05-05 18:39:50|24444.16|24406.16|24440.47|24402.47|24444.16|24406.16|24440.47|24402.47|10
1620240000000|2021-05-05 18:40:00|24438.88|24400.88|24429.78|24391.78|24438.94|24400.94|24429.78|24391.78|10
1620240010000|2021-05-05 18:40:10|24428.9|24390.9|24417.43|24379.43|24429.36|24391.36|24417.43|24379.43|10
1620240020000|2021-05-05 18:40:20|24414.36|24376.36|24400.04|24362.04|24414.36|24376.36|24400.04|24362.04|10
1620240030000|2021-05-05 18:40:30|24400.82|24362.82|24392.56|24354.56|24400.82|24362.82|24392.56|24354.56|10
1620240040000|2021-05-05 18:40:40|24392.03|24354.03|24385.13|24347.13|24392.03|24354.03|24385.13|24347.13|10
1620240050000|2021-05-05 18:40:50|24385.7|24347.7|24379.81|24341.81|24385.92|24347.92|24379.81|24341.81|10
1620240060000|2021-05-05 18:41:00|24379.97|24341.97|24391.38|24353.38|24391.38|24353.38|24379.97|24341.97|10
1620240070000|2021-05-05 18:41:10|24393.04|24355.04|24398.24|24360.24|24398.75|24360.75|24393.04|24355.04|10
1620240080000|2021-05-05 18:41:20|24399.55|24361.55|24397.86|24359.86|24401.2|24363.2|24397.86|24359.86|10
1620240090000|2021-05-05 18:41:30|24396.25|24358.25|24395.39|24357.39|24396.41|24358.41|24394.36|24356.36|10
1620240100000|2021-05-05 18:41:40|24394.66|24356.66|24398.36|24360.36|24405.88|24367.88|24394.66|24356.66|10
1620240110000|2021-05-05 18:41:50|24399.41|24361.41|24401.19|24363.19|24401.68|24363.68|24399.41|24361.41|10
1620240120000|2021-05-05 18:42:00|24402.52|24364.52|24402.32|24364.32|24403.67|24365.67|24402.32|24364.32|10
1620240130000|2021-05-05 18:42:10|24402.07|24364.07|24399.3|24361.3|24402.18|24364.18|24399.3|24361.3|10
1620240140000|2021-05-05 18:42:20|24399.25|24361.25|24395.72|24357.72|24399.25|24361.25|24395.72|24357.72|10
1620240150000|2021-05-05 18:42:30|24395.2|24357.2|24401.42|24363.42|24401.42|24363.42|24395.2|24357.2|9
1620240160000|2021-05-05 18:42:40|24405.08|24367.08|24414.12|24376.12|24416.02|24378.02|24405.08|24367.08|10
1620240170000|2021-05-05 18:42:50|24412.02|24374.02|24400.21|24362.21|24412.02|24374.02|24400.21|24362.21|10
1620240180000|2021-05-05 18:43:00|24398.49|24360.49|24389.76|24351.76|24398.49|24360.49|24389.49|24351.49|10
1620240190000|2021-05-05 18:43:10|24390|24352|24381.91|24343.91|24390.13|24352.13|24381.91|24343.91|10
1620240200000|2021-05-05 18:43:20|24380.2|24342.2|24371.7|24333.7|24380.2|24342.2|24371.7|24333.7|9
1620240210000|2021-05-05 18:43:30|24371.96|24333.96|24371.32|24333.32|24371.96|24333.96|24369.43|24331.43|10
1620240220000|2021-05-05 18:43:40|24370.7|24332.7|24371|24333|24371.39|24333.39|24369.79|24331.79|10
1620240230000|2021-05-05 18:43:50|24369.65|24331.65|24358.7|24320.7|24369.65|24331.65|24358.7|24320.7|10
1620240240000|2021-05-05 18:44:00|24356.07|24318.07|24343.8|24305.8|24356.07|24318.07|24343.8|24305.8|10
1620240250000|2021-05-05 18:44:10|24341.66|24303.66|24331.49|24293.49|24341.66|24303.66|24330.4|24292.4|10
1620240260000|2021-05-05 18:44:20|24331.02|24293.02|24322.55|24284.55|24331.02|24293.02|24322.55|24284.55|10
1620240270000|2021-05-05 18:44:30|24321.9|24283.9|24302.31|24264.31|24321.9|24283.9|24302.31|24264.31|10
1620240280000|2021-05-05 18:44:40|24302.07|24264.07|24299.6|24261.6|24302.07|24264.07|24298.13|24260.13|10
1620240290000|2021-05-05 18:44:50|24300.94|24262.94|24297.59|24259.59|24302.52|24264.52|24297.59|24259.59|10
1620240300000|2021-05-05 18:45:00|24294.78|24256.78|24297.1|24259.1|24297.1|24259.1|24292.91|24254.91|10
1620240310000|2021-05-05 18:45:10|24301.03|24263.03|24308.4|24270.4|24308.99|24270.99|24301.03|24263.03|10
1620240320000|2021-05-05 18:45:20|24311.18|24273.18|24320.21|24282.21|24320.21|24282.21|24311.18|24273.18|10
1620240330000|2021-05-05 18:45:30|24320.74|24282.74|24332.21|24294.21|24332.21|24294.21|24320.74|24282.74|10
1620240340000|2021-05-05 18:45:40|24336.18|24298.18|24343.45|24305.45|24343.45|24305.45|24336.18|24298.18|10
1620240350000|2021-05-05 18:45:50|24345.94|24307.94|24359.4|24321.4|24359.4|24321.4|24345.94|24307.94|10
1620240360000|2021-05-05 18:46:00|24362.04|24324.04|24367.76|24329.76|24367.76|24329.76|24362.04|24324.04|10
1620240370000|2021-05-05 18:46:10|24368.78|24330.78|24368.06|24330.06|24371.59|24333.59|24367.86|24329.86|10
1620240380000|2021-05-05 18:46:20|24369.88|24331.88|24366.62|24328.62|24369.88|24331.88|24366.52|24328.52|10
1620240390000|2021-05-05 18:46:30|24367.06|24329.06|24366.32|24328.32|24367.45|24329.45|24364.47|24326.47|10
1620240400000|2021-05-05 18:46:40|24365.78|24327.78|24371.61|24333.61|24372.28|24334.28|24365.78|24327.78|10
1620240410000|2021-05-05 18:46:50|24370.08|24332.08|24370.07|24332.07|24370.88|24332.88|24368.83|24330.83|10
1620240420000|2021-05-05 18:47:00|24370.84|24332.84|24372.68|24334.68|24374.38|24336.38|24370.84|24332.84|10
1620240430000|2021-05-05 18:47:10|24370.51|24332.51|24372.87|24334.87|24372.87|24334.87|24369.46|24331.46|10
1620240440000|2021-05-05 18:47:20|24374.89|24336.89|24378.97|24340.97|24378.97|24340.97|24374.89|24336.89|10
1620240450000|2021-05-05 18:47:30|24379.34|24341.34|24387.16|24349.16|24387.16|24349.16|24379.34|24341.34|10
1620240460000|2021-05-05 18:47:40|24387.35|24349.35|24385.65|24347.65|24387.6|24349.6|24385.31|24347.31|10
1620240470000|2021-05-05 18:47:50|24385.91|24347.91|24390.78|24352.78|24390.78|24352.78|24384.81|24346.81|10
1620240480000|2021-05-05 18:48:00|24393.74|24355.74|24410.47|24372.47|24410.47|24372.47|24393.74|24355.74|10
1620240490000|2021-05-05 18:48:10|24414.74|24376.74|24414.64|24376.64|24416.87|24378.87|24414.01|24376.01|10
1620240500000|2021-05-05 18:48:20|24416.27|24378.27|24422.03|24384.03|24422.03|24384.03|24416.27|24378.27|10
1620240510000|2021-05-05 18:48:30|24423.45|24385.45|24430.34|24392.34|24432.56|24394.56|24423.45|24385.45|10
1620240520000|2021-05-05 18:48:40|24429.16|24391.16|24427.25|24389.25|24429.16|24391.16|24425.3|24387.3|10
1620240530000|2021-05-05 18:48:50|24425.34|24387.34|24418.19|24380.19|24425.5|24387.5|24418.19|24380.19|10
1620240540000|2021-05-05 18:49:00|24417.5|24379.5|24413.14|24375.14|24417.5|24379.5|24413.14|24375.14|10
1620240550000|2021-05-05 18:49:10|24414.56|24376.56|24419.78|24381.78|24420.67|24382.67|24414.56|24376.56|10
1620240560000|2021-05-05 18:49:20|24419.11|24381.11|24423.81|24385.81|24424.24|24386.24|24418.46|24380.46|10
1620240570000|2021-05-05 18:49:30|24423.72|24385.72|24427.12|24389.12|24427.12|24389.12|24422.75|24384.75|10
1620240580000|2021-05-05 18:49:40|24427.36|24389.36|24429.6|24391.6|24429.77|24391.77|24427.36|24389.36|9
1620240590000|2021-05-05 18:49:50|24428.89|24390.89|24427.53|24389.53|24429.09|24391.09|24427.43|24389.43|10
1620240600000|2021-05-05 18:50:00|24425.95|24387.95|24425.94|24387.94|24427.08|24389.08|24425.06|24387.06|10
1620240610000|2021-05-05 18:50:10|24426.32|24388.32|24420.43|24382.43|24426.57|24388.57|24419.5|24381.5|10
1620240620000|2021-05-05 18:50:20|24420.26|24382.26|24419.23|24381.23|24421.19|24383.19|24419.23|24381.23|9
1620240630000|2021-05-05 18:50:30|24419.33|24381.33|24413.99|24375.99|24419.33|24381.33|24413.99|24375.99|9
1620240640000|2021-05-05 18:50:40|24413.91|24375.91|24408.03|24370.03|24413.91|24375.91|24408.03|24370.03|10
1620240650000|2021-05-05 18:50:50|24406.78|24368.78|24406.61|24368.61|24408.04|24370.04|24405.52|24367.52|10
1620240660000|2021-05-05 18:51:00|24406.06|24368.06|24396.97|24358.97|24406.06|24368.06|24396.97|24358.97|10
1620240670000|2021-05-05 18:51:10|24395.6|24357.6|24395.27|24357.27|24395.6|24357.6|24394.24|24356.24|10
1620240680000|2021-05-05 18:51:20|24394.04|24356.04|24392.9|24354.9|24395.65|24357.65|24392.9|24354.9|10
1620240690000|2021-05-05 18:51:30|24391.36|24353.36|24393.79|24355.79|24393.79|24355.79|24390.76|24352.76|10
1620240700000|2021-05-05 18:51:40|24394.2|24356.2|24392.69|24354.69|24396.21|24358.21|24392.69|24354.69|10
1620240710000|2021-05-05 18:51:50|24393.13|24355.13|24389.09|24351.09|24393.13|24355.13|24389.09|24351.09|10
1620240720000|2021-05-05 18:52:00|24388.31|24350.31|24385.4|24347.4|24388.31|24350.31|24385.39|24347.39|10
1620240730000|2021-05-05 18:52:10|24385.17|24347.17|24381.31|24343.31|24385.85|24347.85|24381.31|24343.31|10
1620240740000|2021-05-05 18:52:20|24377.24|24339.24|24357.42|24319.42|24377.24|24339.24|24357.42|24319.42|10
1620240750000|2021-05-05 18:52:30|24355.31|24317.31|24354.69|24316.69|24355.31|24317.31|24344.69|24306.69|10
1620240760000|2021-05-05 18:52:40|24349.8|24311.8|24337.8|24299.8|24349.8|24311.8|24336.68|24298.68|10
1620240770000|2021-05-05 18:52:50|24339.73|24301.73|24334.1|24296.1|24339.73|24301.73|24334.1|24296.1|10
1620240780000|2021-05-05 18:53:00|24334.03|24296.03|24335.87|24297.87|24336.36|24298.36|24333.04|24295.04|10
1620240790000|2021-05-05 18:53:10|24336.01|24298.01|24342.69|24304.69|24344.36|24306.36|24336.01|24298.01|10
1620240800000|2021-05-05 18:53:20|24343.69|24305.69|24345.16|24307.16|24346.33|24308.33|24343.69|24305.69|10
1620240810000|2021-05-05 18:53:30|24345.99|24307.99|24355.56|24317.56|24355.56|24317.56|24345.99|24307.99|10
1620240820000|2021-05-05 18:53:40|24356|24318|24359.19|24321.19|24360.19|24322.19|24356|24318|10
1620240830000|2021-05-05 18:53:50|24357.12|24319.12|24356.6|24318.6|24357.29|24319.29|24356.19|24318.19|10
1620240840000|2021-05-05 18:54:00|24356.57|24318.57|24358.69|24320.69|24358.69|24320.69|24355.69|24317.69|10
1620240850000|2021-05-05 18:54:10|24361.1|24323.1|24367.67|24329.67|24367.67|24329.67|24361.1|24323.1|10
1620240860000|2021-05-05 18:54:20|24368.12|24330.12|24371.27|24333.27|24371.27|24333.27|24367.83|24329.83|9
1620240870000|2021-05-05 18:54:30|24372.66|24334.66|24386.71|24348.71|24386.71|24348.71|24372.66|24334.66|10
1620240880000|2021-05-05 18:54:40|24387.28|24349.28|24400.93|24362.93|24401.18|24363.18|24387.28|24349.28|10
1620240890000|2021-05-05 18:54:50|24402.22|24364.22|24403.68|24365.68|24403.68|24365.68|24399.48|24361.48|10
1620240900000|2021-05-05 18:55:00|24403.09|24365.09|24402.81|24364.81|24403.16|24365.16|24402.46|24364.46|10
1620240910000|2021-05-05 18:55:10|24403.4|24365.4|24401.87|24363.87|24403.56|24365.56|24400.52|24362.52|10
1620240920000|2021-05-05 18:55:20|24402.63|24364.63|24399.94|24361.94|24402.63|24364.63|24399.58|24361.58|10
1620240930000|2021-05-05 18:55:30|24399.32|24361.32|24389.73|24351.73|24399.64|24361.64|24389.73|24351.73|10
1620240940000|2021-05-05 18:55:40|24387.11|24349.11|24379.79|24341.79|24387.11|24349.11|24378.09|24340.09|10
1620240950000|2021-05-05 18:55:50|24377.13|24339.13|24376.95|24338.95|24378.12|24340.12|24376.77|24338.77|10
1620240960000|2021-05-05 18:56:00|24377.58|24339.58|24380.24|24342.24|24380.24|24342.24|24377.58|24339.58|10
1620240970000|2021-05-05 18:56:10|24381.14|24343.14|24386.25|24348.25|24386.49|24348.49|24381.14|24343.14|10
1620240980000|2021-05-05 18:56:20|24386.92|24348.92|24393.44|24355.44|24393.65|24355.65|24386.92|24348.92|10
1620240990000|2021-05-05 18:56:30|24394.13|24356.13|24404.08|24366.08|24404.34|24366.34|24394.13|24356.13|10
1620241000000|2021-05-05 18:56:40|24403.8|24365.8|24397.59|24359.59|24403.8|24365.8|24396.71|24358.71|10
1620241010000|2021-05-05 18:56:50|24397.17|24359.17|24400.71|24362.71|24400.71|24362.71|24397.17|24359.17|10
1620241020000|2021-05-05 18:57:00|24401.96|24363.96|24404.56|24366.56|24404.56|24366.56|24401.96|24363.96|10
1620241030000|2021-05-05 18:57:10|24404.96|24366.96|24405.45|24367.45|24406.27|24368.27|24404.96|24366.96|10
1620241040000|2021-05-05 18:57:20|24404.59|24366.59|24410.17|24372.17|24410.75|24372.75|24403.85|24365.85|10
1620241050000|2021-05-05 18:57:30|24409.94|24371.94|24424.64|24386.64|24425.09|24387.09|24409.94|24371.94|10
1620241060000|2021-05-05 18:57:40|24422.94|24384.94|24423.27|24385.27|24424.54|24386.54|24422.18|24384.18|10
1620241070000|2021-05-05 18:57:50|24422.44|24384.44|24421.04|24383.04|24423.73|24385.73|24420.67|24382.67|10
1620241080000|2021-05-05 18:58:00|24420.22|24382.22|24419.9|24381.9|24420.84|24382.84|24419.56|24381.56|9
1620241090000|2021-05-05 18:58:10|24418.08|24380.08|24415.01|24377.01|24418.08|24380.08|24415.01|24377.01|10
1620241100000|2021-05-05 18:58:20|24415.3|24377.3|24409.45|24371.45|24415.3|24377.3|24408.95|24370.95|10
1620241110000|2021-05-05 18:58:30|24409.69|24371.69|24405.25|24367.25|24410.02|24372.02|24404.52|24366.52|10
1620241120000|2021-05-05 18:58:40|24405.68|24367.68|24411.98|24373.98|24412.65|24374.65|24405.68|24367.68|10
1620241130000|2021-05-05 18:58:50|24412.22|24374.22|24417.8|24379.8|24417.9|24379.9|24412.22|24374.22|10
1620241140000|2021-05-05 18:59:00|24418.4|24380.4|24419.62|24381.62|24420.18|24382.18|24418.29|24380.29|10
1620241150000|2021-05-05 18:59:10|24419.48|24381.48|24416.3|24378.3|24419.48|24381.48|24416.3|24378.3|10
1620241160000|2021-05-05 18:59:20|24415.85|24377.85|24411.86|24373.86|24415.85|24377.85|24410.8|24372.8|10
1620241170000|2021-05-05 18:59:30|24411.23|24373.23|24413.71|24375.71|24413.71|24375.71|24410.3|24372.3|10
1620241180000|2021-05-05 18:59:40|24413.96|24375.96|24414.81|24376.81|24415.45|24377.45|24413.96|24375.96|10
1620241190000|2021-05-05 18:59:50|24415.09|24377.09|24413.65|24375.65|24415.09|24377.09|24412.64|24374.64|10
1620241200000|2021-05-05 19:00:00|24412.21|24374.21|24411.88|24373.88|24412.69|24374.69|24410.65|24372.65|10
1620241210000|2021-05-05 19:00:10|24412.78|24374.78|24415.92|24377.92|24416.59|24378.59|24412.78|24374.78|10
1620241220000|2021-05-05 19:00:20|24418.04|24380.04|24424.31|24386.31|24424.31|24386.31|24418.04|24380.04|10
1620241230000|2021-05-05 19:00:30|24425.79|24387.79|24442.54|24404.54|24442.54|24404.54|24425.79|24387.79|10
1620241240000|2021-05-05 19:00:40|24443.78|24405.78|24449.17|24411.17|24450.16|24412.16|24443.78|24405.78|10
1620241250000|2021-05-05 19:00:50|24448.66|24410.66|24454.8|24416.8|24454.8|24416.8|24445.32|24407.32|10
1620241260000|2021-05-05 19:01:00|24454.45|24416.45|24453.54|24415.54|24455.33|24417.33|24453.54|24415.54|10
1620241270000|2021-05-05 19:01:10|24454.48|24416.48|24454.63|24416.63|24456.8|24418.8|24454.48|24416.48|10
1620241280000|2021-05-05 19:01:20|24453.89|24415.89|24443.57|24405.57|24453.89|24415.89|24443.57|24405.57|10
1620241290000|2021-05-05 19:01:30|24445.38|24407.38|24434.08|24396.08|24445.38|24407.38|24433.88|24395.88|10
1620241300000|2021-05-05 19:01:40|24434.77|24396.77|24432.01|24394.01|24435.49|24397.49|24431.5|24393.5|10
1620241310000|2021-05-05 19:01:50|24431.94|24393.94|24431.76|24393.76|24431.94|24393.94|24430.02|24392.02|10
1620241320000|2021-05-05 19:02:00|24432.03|24394.03|24433.2|24395.2|24433.2|24395.2|24432.01|24394.01|10
1620241330000|2021-05-05 19:02:10|24433.85|24395.85|24439.71|24401.71|24439.71|24401.71|24433.61|24395.61|10
1620241340000|2021-05-05 19:02:20|24440.45|24402.45|24440.1|24402.1|24442.88|24404.88|24440.1|24402.1|10
1620241350000|2021-05-05 19:02:30|24438.33|24400.33|24431.87|24393.87|24438.33|24400.33|24430.74|24392.74|10
1620241360000|2021-05-05 19:02:40|24431.62|24393.62|24423.59|24385.59|24431.62|24393.62|24423.59|24385.59|10
1620241370000|2021-05-05 19:02:50|24422.46|24384.46|24416.2|24378.2|24422.46|24384.46|24416.2|24378.2|10
1620241380000|2021-05-05 19:03:00|24416.01|24378.01|24416.35|24378.35|24416.35|24378.35|24413.65|24375.65|10
1620241390000|2021-05-05 19:03:10|24415.5|24377.5|24414.79|24376.79|24416.44|24378.44|24414.47|24376.47|10
1620241400000|2021-05-05 19:03:20|24415.3|24377.3|24425.88|24387.88|24425.88|24387.88|24415.3|24377.3|10
1620241410000|2021-05-05 19:03:30|24426.95|24388.95|24438.84|24400.84|24438.84|24400.84|24426.95|24388.95|10
1620241420000|2021-05-05 19:03:40|24442.82|24404.82|24448.75|24410.75|24448.75|24410.75|24442.82|24404.82|10
1620241430000|2021-05-05 19:03:50|24448.86|24410.86|24451.05|24413.05|24451.05|24413.05|24448.86|24410.86|10
1620241440000|2021-05-05 19:04:00|24451.08|24413.08|24448.14|24410.14|24452.02|24414.02|24448.14|24410.14|10
1620241450000|2021-05-05 19:04:10|24448|24410|24441.59|24403.59|24450.78|24412.78|24441.59|24403.59|10
1620241460000|2021-05-05 19:04:20|24440.63|24402.63|24426.68|24388.68|24440.63|24402.63|24426.68|24388.68|10
1620241470000|2021-05-05 19:04:30|24426.02|24388.02|24421.92|24383.92|24426.02|24388.02|24421.92|24383.92|10
1620241480000|2021-05-05 19:04:40|24421.3|24383.3|24411.91|24373.91|24421.3|24383.3|24411.85|24373.85|10
1620241490000|2021-05-05 19:04:50|24411.21|24373.21|24403.92|24365.92|24411.21|24373.21|24403.92|24365.92|10
1620241500000|2021-05-05 19:05:00|24401.02|24363.02|24397.58|24359.58|24401.02|24363.02|24397.58|24359.58|10
1620241510000|2021-05-05 19:05:10|24395.07|24357.07|24401.51|24363.51|24401.51|24363.51|24395.07|24357.07|10
1620241520000|2021-05-05 19:05:20|24402.01|24364.01|24406.68|24368.68|24407.59|24369.59|24402.01|24364.01|10
1620241530000|2021-05-05 19:05:30|24409.08|24371.08|24409.27|24371.27|24409.27|24371.27|24405.23|24367.23|10
1620241540000|2021-05-05 19:05:40|24410.46|24372.46|24414.09|24376.09|24414.09|24376.09|24410.46|24372.46|10
1620241550000|2021-05-05 19:05:50|24413.5|24375.5|24405.58|24367.58|24413.5|24375.5|24405.58|24367.58|10
1620241560000|2021-05-05 19:06:00|24404.52|24366.52|24404.73|24366.73|24404.83|24366.83|24401.8|24363.8|10
1620241570000|2021-05-05 19:06:10|24404.65|24366.65|24408.65|24370.65|24409.29|24371.29|24404.65|24366.65|10
1620241580000|2021-05-05 19:06:20|24409.4|24371.4|24408.87|24370.87|24409.4|24371.4|24407.8|24369.8|10
1620241590000|2021-05-05 19:06:30|24408.91|24370.91|24410.7|24372.7|24410.7|24372.7|24408.87|24370.87|9
1620241600000|2021-05-05 19:06:40|24411.12|24373.12|24411.39|24373.39|24412.22|24374.22|24410.59|24372.59|10
1620241610000|2021-05-05 19:06:50|24410.7|24372.7|24408.97|24370.97|24411.64|24373.64|24408.25|24370.25|10
1620241620000|2021-05-05 19:07:00|24409.25|24371.25|24412.82|24374.82|24413.01|24375.01|24408.72|24370.72|10
1620241630000|2021-05-05 19:07:10|24412.01|24374.01|24413.18|24375.18|24413.28|24375.28|24411.7|24373.7|10
1620241640000|2021-05-05 19:07:20|24413.79|24375.79|24409.59|24371.59|24414.71|24376.71|24409.5|24371.5|10
1620241650000|2021-05-05 19:07:30|24407.97|24369.97|24405.77|24367.77|24408.94|24370.94|24405.77|24367.77|10
1620241660000|2021-05-05 19:07:40|24407.15|24369.15|24405.43|24367.43|24407.15|24369.15|24404.52|24366.52|10
1620241670000|2021-05-05 19:07:50|24405.81|24367.81|24408.74|24370.74|24408.74|24370.74|24405.29|24367.29|10
1620241680000|2021-05-05 19:08:00|24408.94|24370.94|24408.86|24370.86|24408.94|24370.94|24405.39|24367.39|10
1620241690000|2021-05-05 19:08:10|24409.34|24371.34|24412.14|24374.14|24412.14|24374.14|24408.42|24370.42|9
1620241700000|2021-05-05 19:08:20|24412.01|24374.01|24408.88|24370.88|24413.45|24375.45|24408.88|24370.88|10
1620241710000|2021-05-05 19:08:30|24409.27|24371.27|24404.53|24366.53|24409.27|24371.27|24403.53|24365.53|10
1620241720000|2021-05-05 19:08:40|24404.81|24366.81|24405.46|24367.46|24405.46|24367.46|24403.69|24365.69|10
1620241730000|2021-05-05 19:08:50|24405.21|24367.21|24407.5|24369.5|24407.5|24369.5|24404.64|24366.64|10
1620241740000|2021-05-05 19:09:00|24409.4|24371.4|24412.4|24374.4|24412.46|24374.46|24408.97|24370.97|10
1620241750000|2021-05-05 19:09:10|24413.44|24375.44|24420.46|24382.46|24420.46|24382.46|24413.37|24375.37|10
1620241760000|2021-05-05 19:09:20|24421.11|24383.11|24430.24|24392.24|24430.24|24392.24|24421.07|24383.07|10
1620241770000|2021-05-05 19:09:30|24430.05|24392.05|24432.14|24394.14|24434.97|24396.97|24430.05|24392.05|10
1620241780000|2021-05-05 19:09:40|24431.45|24393.45|24431.92|24393.92|24431.92|24393.92|24429.83|24391.83|10
1620241790000|2021-05-05 19:09:50|24431.91|24393.91|24433.57|24395.57|24434.43|24396.43|24430.27|24392.27|10
1620241800000|2021-05-05 19:10:00|24434.38|24396.38|24434.5|24396.5|24435.71|24397.71|24434.38|24396.38|10
1620241810000|2021-05-05 19:10:10|24434.19|24396.19|24433.76|24395.76|24436.75|24398.75|24433.62|24395.62|10
1620241820000|2021-05-05 19:10:20|24434.16|24396.16|24433.07|24395.07|24434.6|24396.6|24432.55|24394.55|10
1620241830000|2021-05-05 19:10:30|24432.37|24394.37|24432.37|24394.37|24433.42|24395.42|24431.98|24393.98|10
1620241840000|2021-05-05 19:10:40|24431.94|24393.94|24436.98|24398.98|24438.4|24400.4|24431.94|24393.94|10
1620241850000|2021-05-05 19:10:50|24437.1|24399.1|24441.25|24403.25|24441.77|24403.77|24437.1|24399.1|10
1620241860000|2021-05-05 19:11:00|24441.54|24403.54|24441.77|24403.77|24441.77|24403.77|24438.91|24400.91|10
1620241870000|2021-05-05 19:11:10|24443.84|24405.84|24448.44|24410.44|24449.49|24411.49|24443.84|24405.84|10
1620241880000|2021-05-05 19:11:20|24448.09|24410.09|24448.91|24410.91|24449.48|24411.48|24447.16|24409.16|9
1620241890000|2021-05-05 19:11:30|24448.8|24410.8|24449.66|24411.66|24449.96|24411.96|24448.28|24410.28|10
1620241900000|2021-05-05 19:11:40|24450|24412|24449.53|24411.53|24450.18|24412.18|24448.18|24410.18|10
1620241910000|2021-05-05 19:11:50|24447.86|24409.86|24444.47|24406.47|24447.9|24409.9|24444.38|24406.38|10
1620241920000|2021-05-05 19:12:00|24446.7|24408.7|24449.42|24411.42|24449.42|24411.42|24446.42|24408.42|10
1620241930000|2021-05-05 19:12:10|24449.75|24411.75|24451.36|24413.36|24451.36|24413.36|24449.75|24411.75|10
1620241940000|2021-05-05 19:12:20|24450.65|24412.65|24451.09|24413.09|24451.22|24413.22|24450.64|24412.64|10
1620241950000|2021-05-05 19:12:30|24451.16|24413.16|24454.18|24416.18|24454.2|24416.2|24449.87|24411.87|10
1620241960000|2021-05-05 19:12:40|24453.75|24415.75|24453.91|24415.91|24455.19|24417.19|24453.75|24415.75|10
1620241970000|2021-05-05 19:12:50|24453.98|24415.98|24448.8|24410.8|24453.98|24415.98|24448.6|24410.6|10
1620241980000|2021-05-05 19:13:00|24449.14|24411.14|24444.39|24406.39|24449.14|24411.14|24444.39|24406.39|10
1620241990000|2021-05-05 19:13:10|24444.25|24406.25|24444.79|24406.79|24445.56|24407.56|24444.25|24406.25|10
1620242000000|2021-05-05 19:13:20|24445.12|24407.12|24443.53|24405.53|24445.37|24407.37|24443.41|24405.41|10
1620242010000|2021-05-05 19:13:30|24442.66|24404.66|24432.19|24394.19|24442.66|24404.66|24432.19|24394.19|10
1620242020000|2021-05-05 19:13:40|24431.53|24393.53|24429.56|24391.56|24431.53|24393.53|24427.97|24389.97|10
1620242030000|2021-05-05 19:13:50|24430.66|24392.66|24438.6|24400.6|24438.6|24400.6|24430.46|24392.46|10
1620242040000|2021-05-05 19:14:00|24439.13|24401.13|24447.24|24409.24|24447.24|24409.24|24439.13|24401.13|10
1620242050000|2021-05-05 19:14:10|24448.08|24410.08|24453.98|24415.98|24453.98|24415.98|24448.08|24410.08|10
1620242060000|2021-05-05 19:14:20|24454.06|24416.06|24455.21|24417.21|24455.79|24417.79|24453.71|24415.71|9
1620242070000|2021-05-05 19:14:30|24455.42|24417.42|24460.19|24422.19|24460.93|24422.93|24455.2|24417.2|10
1620242080000|2021-05-05 19:14:40|24463.13|24425.13|24470.58|24432.58|24471.93|24433.93|24463.13|24425.13|10
1620242090000|2021-05-05 19:14:50|24471.37|24433.37|24476.3|24438.3|24476.3|24438.3|24471.37|24433.37|10
1620242100000|2021-05-05 19:15:00|24476.35|24438.35|24477.09|24439.09|24478.24|24440.24|24475.95|24437.95|10
1620242110000|2021-05-05 19:15:10|24477.34|24439.34|24473.85|24435.85|24480.61|24442.61|24473.85|24435.85|10
1620242120000|2021-05-05 19:15:20|24474.72|24436.72|24470.92|24432.92|24474.72|24436.72|24469.01|24431.01|10
1620242130000|2021-05-05 19:15:30|24471.03|24433.03|24460.73|24422.73|24471.03|24433.03|24460.45|24422.45|10
1620242140000|2021-05-05 19:15:40|24460.8|24422.8|24457.01|24419.01|24461.26|24423.26|24454.16|24416.16|10
1620242150000|2021-05-05 19:15:50|24453.26|24415.26|24456.27|24418.27|24456.8|24418.8|24453.26|24415.26|10
1620242160000|2021-05-05 19:16:00|24456.78|24418.78|24452.84|24414.84|24456.78|24418.78|24452.84|24414.84|10
1620242170000|2021-05-05 19:16:10|24452.85|24414.85|24453.65|24415.65|24454.01|24416.01|24452.26|24414.26|10
1620242180000|2021-05-05 19:16:20|24453.64|24415.64|24456.41|24418.41|24456.66|24418.66|24453.64|24415.64|9
1620242190000|2021-05-05 19:16:30|24457.1|24419.1|24464.39|24426.39|24464.39|24426.39|24457.1|24419.1|10
1620242200000|2021-05-05 19:16:40|24464.42|24426.42|24462.55|24424.55|24465.32|24427.32|24461.78|24423.78|10
1620242210000|2021-05-05 19:16:50|24463.05|24425.05|24461.44|24423.44|24463.05|24425.05|24461.36|24423.36|10
1620242220000|2021-05-05 19:17:00|24462.43|24424.43|24462.27|24424.27|24464.4|24426.4|24461.83|24423.83|10
1620242230000|2021-05-05 19:17:10|24462.64|24424.64|24465.21|24427.21|24465.21|24427.21|24461.98|24423.98|10
1620242240000|2021-05-05 19:17:20|24466.13|24428.13|24463.79|24425.79|24466.13|24428.13|24463.79|24425.79|9
1620242250000|2021-05-05 19:17:30|24464.18|24426.18|24461.96|24423.96|24464.62|24426.62|24461.96|24423.96|10
1620242260000|2021-05-05 19:17:40|24461.64|24423.64|24462.48|24424.48|24462.55|24424.55|24461.61|24423.61|10
1620242270000|2021-05-05 19:17:50|24462.36|24424.36|24462.99|24424.99|24462.99|24424.99|24461.85|24423.85|10
1620242280000|2021-05-05 19:18:00|24463.39|24425.39|24465.38|24427.38|24466.99|24428.99|24462.62|24424.62|9
1620242290000|2021-05-05 19:18:10|24465.2|24427.2|24467.22|24429.22|24467.22|24429.22|24465.2|24427.2|10
1620242300000|2021-05-05 19:18:20|24467.31|24429.31|24467.67|24429.67|24467.67|24429.67|24466.46|24428.46|10
1620242310000|2021-05-05 19:18:30|24467.88|24429.88|24466.63|24428.63|24468.95|24430.95|24466.37|24428.37|10
1620242320000|2021-05-05 19:18:40|24466.68|24428.68|24466.1|24428.1|24467.27|24429.27|24465.99|24427.99|10
1620242330000|2021-05-05 19:18:50|24467.23|24429.23|24468.05|24430.05|24469.28|24431.28|24467.23|24429.23|10
1620242340000|2021-05-05 19:19:00|24468.6|24430.6|24462.64|24424.64|24468.6|24430.6|24462.49|24424.49|10
1620242350000|2021-05-05 19:19:10|24462.22|24424.22|24462.43|24424.43|24464.49|24426.49|24462.22|24424.22|10
1620242360000|2021-05-05 19:19:20|24461.79|24423.79|24460.07|24422.07|24461.79|24423.79|24459.53|24421.53|10
1620242370000|2021-05-05 19:19:30|24461.13|24423.13|24462.23|24424.23|24462.23|24424.23|24460.84|24422.84|10
1620242380000|2021-05-05 19:19:40|24461.67|24423.67|24464.32|24426.32|24464.56|24426.56|24461.67|24423.67|10
1620242390000|2021-05-05 19:19:50|24465.52|24427.52|24472.18|24434.18|24472.18|24434.18|24465.52|24427.52|10
1620242400000|2021-05-05 19:20:00|24472.74|24434.74|24480.98|24442.98|24480.98|24442.98|24472.74|24434.74|10
1620242410000|2021-05-05 19:20:10|24484.67|24446.67|24495.6|24457.6|24495.6|24457.6|24484.67|24446.67|10
1620242420000|2021-05-05 19:20:20|24496.71|24458.71|24501.48|24463.48|24501.58|24463.58|24496.31|24458.31|10
1620242430000|2021-05-05 19:20:30|24501.88|24463.88|24512.52|24474.52|24512.52|24474.52|24501.88|24463.88|10
1620242440000|2021-05-05 19:20:40|24513.35|24475.35|24519.64|24481.64|24520.95|24482.95|24513.35|24475.35|10
1620242450000|2021-05-05 19:20:50|24519.5|24481.5|24520.41|24482.41|24522.25|24484.25|24519.39|24481.39|10
1620242460000|2021-05-05 19:21:00|24520.95|24482.95|24521.9|24483.9|24521.9|24483.9|24519.26|24481.26|10
1620242470000|2021-05-05 19:21:10|24522.14|24484.14|24520.1|24482.1|24522.83|24484.83|24519.4|24481.4|9
1620242480000|2021-05-05 19:21:20|24521.97|24483.97|24525.95|24487.95|24526.81|24488.81|24521.4|24483.4|10
1620242490000|2021-05-05 19:21:30|24527.44|24489.44|24532.7|24494.7|24532.7|24494.7|24527.44|24489.44|10
1620242500000|2021-05-05 19:21:40|24532.36|24494.36|24531.6|24493.6|24532.36|24494.36|24531.16|24493.16|10
1620242510000|2021-05-05 19:21:50|24532.04|24494.04|24534.25|24496.25|24534.7|24496.7|24532.04|24494.04|10
1620242520000|2021-05-05 19:22:00|24535.13|24497.13|24534.52|24496.52|24536.43|24498.43|24534.52|24496.52|10
1620242530000|2021-05-05 19:22:10|24534.88|24496.88|24534.45|24496.45|24535.66|24497.66|24534.45|24496.45|10
1620242540000|2021-05-05 19:22:20|24533.61|24495.61|24524.05|24486.05|24533.61|24495.61|24523.66|24485.66|10
1620242550000|2021-05-05 19:22:30|24524.06|24486.06|24522.31|24484.31|24524.06|24486.06|24521.72|24483.72|10
1620242560000|2021-05-05 19:22:40|24522.06|24484.06|24520.57|24482.57|24522.93|24484.93|24520.57|24482.57|10
1620242570000|2021-05-05 19:22:50|24520.43|24482.43|24523.82|24485.82|24523.82|24485.82|24519.85|24481.85|10
1620242580000|2021-05-05 19:23:00|24524.26|24486.26|24527.02|24489.02|24527.16|24489.16|24524.26|24486.26|10
1620242590000|2021-05-05 19:23:10|24528.07|24490.07|24530.12|24492.12|24530.12|24492.12|24527.37|24489.37|10
1620242600000|2021-05-05 19:23:20|24530.63|24492.63|24546.38|24508.38|24546.38|24508.38|24530.63|24492.63|10
1620242610000|2021-05-05 19:23:30|24547.18|24509.18|24558.34|24520.34|24558.34|24520.34|24547.18|24509.18|10
1620242620000|2021-05-05 19:23:40|24558.08|24520.08|24561.27|24523.27|24562.44|24524.44|24557.79|24519.79|10
1620242630000|2021-05-05 19:23:50|24561.36|24523.36|24557.82|24519.82|24562.42|24524.42|24557.82|24519.82|10
1620242640000|2021-05-05 19:24:00|24558.79|24520.79|24554.3|24516.3|24558.79|24520.79|24554.17|24516.17|10
1620242650000|2021-05-05 19:24:10|24552.74|24514.74|24551.51|24513.51|24552.74|24514.74|24551.51|24513.51|10
1620242660000|2021-05-05 19:24:20|24550.65|24512.65|24538.05|24500.05|24550.65|24512.65|24538.05|24500.05|10
1620242670000|2021-05-05 19:24:30|24537.11|24499.11|24527.46|24489.46|24537.11|24499.11|24527.46|24489.46|10
1620242680000|2021-05-05 19:24:40|24528.48|24490.48|24533.75|24495.75|24533.75|24495.75|24527.82|24489.82|10
1620242690000|2021-05-05 19:24:50|24535.83|24497.83|24537.87|24499.87|24538.63|24500.63|24535.35|24497.35|10
1620242700000|2021-05-05 19:25:00|24537.65|24499.65|24534.33|24496.33|24540.57|24502.57|24534.33|24496.33|10
1620242710000|2021-05-05 19:25:10|24533.59|24495.59|24533.37|24495.37|24534.96|24496.96|24533.22|24495.22|10
1620242720000|2021-05-05 19:25:20|24533.92|24495.92|24536.84|24498.84|24537.12|24499.12|24533.92|24495.92|9
1620242730000|2021-05-05 19:25:30|24537.12|24499.12|24536.31|24498.31|24537.27|24499.27|24536.2|24498.2|10
1620242740000|2021-05-05 19:25:40|24535|24497|24526.01|24488.01|24535|24497|24526.01|24488.01|10
1620242750000|2021-05-05 19:25:50|24527.14|24489.14|24520.67|24482.67|24527.14|24489.14|24520.14|24482.14|10
1620242760000|2021-05-05 19:26:00|24521.07|24483.07|24519.32|24481.32|24521.28|24483.28|24519.32|24481.32|10
1620242770000|2021-05-05 19:26:10|24519.71|24481.71|24514.14|24476.14|24519.71|24481.71|24514.14|24476.14|10
1620242780000|2021-05-05 19:26:20|24513.97|24475.97|24508.39|24470.39|24513.97|24475.97|24508.39|24470.39|10
1620242790000|2021-05-05 19:26:30|24507.6|24469.6|24505.44|24467.44|24507.6|24469.6|24503.97|24465.97|10
1620242800000|2021-05-05 19:26:40|24505.14|24467.14|24502.6|24464.6|24505.18|24467.18|24502.3|24464.3|10
1620242810000|2021-05-05 19:26:50|24501.89|24463.89|24499.93|24461.93|24502.46|24464.46|24499.93|24461.93|10
1620242820000|2021-05-05 19:27:00|24499.67|24461.67|24508.29|24470.29|24508.29|24470.29|24498.97|24460.97|10
1620242830000|2021-05-05 19:27:10|24509.4|24471.4|24526.37|24488.37|24526.86|24488.86|24509.23|24471.23|10
1620242840000|2021-05-05 19:27:20|24525.73|24487.73|24526.14|24488.14|24527.42|24489.42|24525.32|24487.32|8
1620242850000|2021-05-05 19:27:30|24525.95|24487.95|24522.68|24484.68|24527.37|24489.37|24522.68|24484.68|9
1620242860000|2021-05-05 19:27:40|24521.36|24483.36|24513.35|24475.35|24521.36|24483.36|24512.5|24474.5|10
1620242870000|2021-05-05 19:27:50|24513.07|24475.07|24507.2|24469.2|24513.17|24475.17|24507.2|24469.2|10
1620242880000|2021-05-05 19:28:00|24507.01|24469.01|24501.76|24463.76|24508.41|24470.41|24501.76|24463.76|10
1620242890000|2021-05-05 19:28:10|24500.91|24462.91|24491.86|24453.86|24500.91|24462.91|24491.86|24453.86|10
1620242900000|2021-05-05 19:28:20|24490.86|24452.86|24480.28|24442.28|24490.86|24452.86|24480.28|24442.28|10
1620242910000|2021-05-05 19:28:30|24480.47|24442.47|24468.39|24430.39|24480.47|24442.47|24468.39|24430.39|10
1620242920000|2021-05-05 19:28:40|24465.3|24427.3|24463.41|24425.41|24465.3|24427.3|24463.4|24425.4|10
1620242930000|2021-05-05 19:28:50|24462.16|24424.16|24457.28|24419.28|24462.16|24424.16|24457.28|24419.28|10
1620242940000|2021-05-05 19:29:00|24458.75|24420.75|24462.31|24424.31|24462.31|24424.31|24457.63|24419.63|10
1620242950000|2021-05-05 19:29:10|24462.4|24424.4|24474.87|24436.87|24474.87|24436.87|24462.4|24424.4|10
1620242960000|2021-05-05 19:29:20|24475.74|24437.74|24479.04|24441.04|24480.12|24442.12|24475.74|24437.74|10
1620242970000|2021-05-05 19:29:30|24478.23|24440.23|24476.65|24438.65|24478.23|24440.23|24476.27|24438.27|10
1620242980000|2021-05-05 19:29:40|24475.97|24437.97|24470.18|24432.18|24476.87|24438.87|24470.18|24432.18|9
1620242990000|2021-05-05 19:29:50|24467.96|24429.96|24457.68|24419.68|24467.96|24429.96|24456.78|24418.78|10
1620243000000|2021-05-05 19:30:00|24457.92|24419.92|24461.11|24423.11|24461.14|24423.14|24457.61|24419.61|10
1620243010000|2021-05-05 19:30:10|24461.08|24423.08|24458.53|24420.53|24461.6|24423.6|24458.53|24420.53|10
1620243020000|2021-05-05 19:30:20|24458.97|24420.97|24462.32|24424.32|24462.32|24424.32|24456.21|24418.21|10
1620243030000|2021-05-05 19:30:30|24462.77|24424.77|24463|24425|24465.21|24427.21|24461.58|24423.58|10
1620243040000|2021-05-05 19:30:40|24461.21|24423.21|24462.21|24424.21|24462.68|24424.68|24461.21|24423.21|10
1620243050000|2021-05-05 19:30:50|24463.04|24425.04|24467.71|24429.71|24468.6|24430.6|24463.04|24425.04|10
1620243060000|2021-05-05 19:31:00|24467.42|24429.42|24474.57|24436.57|24474.57|24436.57|24466.91|24428.91|10
1620243070000|2021-05-05 19:31:10|24476.14|24438.14|24489.04|24451.04|24489.04|24451.04|24476.14|24438.14|10
1620243080000|2021-05-05 19:31:20|24490.91|24452.91|24501.35|24463.35|24501.35|24463.35|24490.91|24452.91|10
1620243090000|2021-05-05 19:31:30|24508.25|24470.25|24518.12|24480.12|24518.12|24480.12|24508.25|24470.25|10
1620243100000|2021-05-05 19:31:40|24519.34|24481.34|24522.73|24484.73|24525.47|24487.47|24519.34|24481.34|10
1620243110000|2021-05-05 19:31:50|24523.16|24485.16|24531.32|24493.32|24531.62|24493.62|24523.16|24485.16|10
1620243120000|2021-05-05 19:32:00|24531.94|24493.94|24531.05|24493.05|24534.46|24496.46|24531.05|24493.05|10
1620243130000|2021-05-05 19:32:10|24530.4|24492.4|24506.27|24468.27|24530.4|24492.4|24506.27|24468.27|10
1620243140000|2021-05-05 19:32:20|24507.46|24469.46|24494.48|24456.48|24507.46|24469.46|24494.48|24456.48|10
1620243150000|2021-05-05 19:32:30|24492.52|24454.52|24489.31|24451.31|24492.52|24454.52|24488.87|24450.87|10
1620243160000|2021-05-05 19:32:40|24488.99|24450.99|24467.94|24429.94|24488.99|24450.99|24467.94|24429.94|10
1620243170000|2021-05-05 19:32:50|24466.88|24428.88|24466.72|24428.72|24470.99|24432.99|24462.9|24424.9|10
1620243180000|2021-05-05 19:33:00|24467.4|24429.4|24469.87|24431.87|24469.89|24431.89|24467.18|24429.18|10
1620243190000|2021-05-05 19:33:10|24470.52|24432.52|24470.56|24432.56|24473.1|24435.1|24470.52|24432.52|10
1620243200000|2021-05-05 19:33:20|24470.1|24432.1|24464.4|24426.4|24470.1|24432.1|24464.4|24426.4|10
1620243210000|2021-05-05 19:33:30|24464.65|24426.65|24462.98|24424.98|24464.91|24426.91|24461.75|24423.75|10
1620243220000|2021-05-05 19:33:40|24463.29|24425.29|24461.18|24423.18|24464.33|24426.33|24461.18|24423.18|10
1620243230000|2021-05-05 19:33:50|24463.59|24425.59|24465.26|24427.26|24465.85|24427.85|24463.59|24425.59|10
1620243240000|2021-05-05 19:34:00|24468.61|24430.61|24466.62|24428.62|24470.03|24432.03|24466.38|24428.38|10
1620243250000|2021-05-05 19:34:10|24466.78|24428.78|24461.55|24423.55|24466.78|24428.78|24461.55|24423.55|10
1620243260000|2021-05-05 19:34:20|24457.2|24419.2|24450.16|24412.16|24457.2|24419.2|24450.16|24412.16|10
1620243270000|2021-05-05 19:34:30|24450.64|24412.64|24440.39|24402.39|24450.64|24412.64|24440.39|24402.39|10
1620243280000|2021-05-05 19:34:40|24437.8|24399.8|24428.43|24390.43|24437.8|24399.8|24428.43|24390.43|10
1620243290000|2021-05-05 19:34:50|24428.04|24390.04|24428.24|24390.24|24428.24|24390.24|24426|24388|10
1620243300000|2021-05-05 19:35:00|24428.18|24390.18|24430.18|24392.18|24430.38|24392.38|24428.18|24390.18|10
1620243310000|2021-05-05 19:35:10|24430.93|24392.93|24439.48|24401.48|24439.48|24401.48|24430.93|24392.93|10
1620243320000|2021-05-05 19:35:20|24441.45|24403.45|24460.17|24422.17|24460.17|24422.17|24441.45|24403.45|10
1620243330000|2021-05-05 19:35:30|24461.91|24423.91|24460.02|24422.02|24462.42|24424.42|24457.02|24419.02|10
1620243340000|2021-05-05 19:35:40|24459.94|24421.94|24463.12|24425.12|24463.12|24425.12|24459.52|24421.52|10
1620243350000|2021-05-05 19:35:50|24462.66|24424.66|24469.94|24431.94|24470.49|24432.49|24462.66|24424.66|10
1620243360000|2021-05-05 19:36:00|24470.29|24432.29|24480.13|24442.13|24480.13|24442.13|24469.98|24431.98|10
1620243370000|2021-05-05 19:36:10|24479.55|24441.55|24488.73|24450.73|24488.73|24450.73|24479.55|24441.55|9
1620243380000|2021-05-05 19:36:20|24489.34|24451.34|24492.09|24454.09|24492.09|24454.09|24488.27|24450.27|10
1620243390000|2021-05-05 19:36:30|24491.31|24453.31|24488.95|24450.95|24492.28|24454.28|24488.95|24450.95|10
1620243400000|2021-05-05 19:36:40|24490.6|24452.6|24493.85|24455.85|24494.94|24456.94|24490.6|24452.6|10
1620243410000|2021-05-05 19:36:50|24494.42|24456.42|24480.32|24442.32|24494.42|24456.42|24480.32|24442.32|10
1620243420000|2021-05-05 19:37:00|24480.25|24442.25|24479.33|24441.33|24480.25|24442.25|24477.14|24439.14|10
1620243430000|2021-05-05 19:37:10|24480.37|24442.37|24477.11|24439.11|24483.21|24445.21|24477.11|24439.11|10
1620243440000|2021-05-05 19:37:20|24476.52|24438.52|24468.5|24430.5|24476.52|24438.52|24467.88|24429.88|10
1620243450000|2021-05-05 19:37:30|24469.04|24431.04|24467.06|24429.06|24469.9|24431.9|24465.65|24427.65|10
1620243460000|2021-05-05 19:37:40|24470.56|24432.56|24481.64|24443.64|24483.48|24445.48|24470.56|24432.56|10
1620243470000|2021-05-05 19:37:50|24483.3|24445.3|24483.03|24445.03|24483.66|24445.66|24482.33|24444.33|10
1620243480000|2021-05-05 19:38:00|24482.62|24444.62|24480.24|24442.24|24482.62|24444.62|24478.2|24440.2|10
1620243490000|2021-05-05 19:38:10|24480.65|24442.65|24483.9|24445.9|24483.9|24445.9|24480.22|24442.22|10
1620243500000|2021-05-05 19:38:20|24484.72|24446.72|24488.5|24450.5|24488.5|24450.5|24484.72|24446.72|10
1620243510000|2021-05-05 19:38:30|24488.53|24450.53|24487.63|24449.63|24488.66|24450.66|24486.86|24448.86|10
1620243520000|2021-05-05 19:38:40|24487.04|24449.04|24485.68|24447.68|24487.56|24449.56|24485.68|24447.68|10
1620243530000|2021-05-05 19:38:50|24484.98|24446.98|24484.24|24446.24|24485.37|24447.37|24484.07|24446.07|10
1620243540000|2021-05-05 19:39:00|24484.13|24446.13|24488.2|24450.2|24488.2|24450.2|24484.13|24446.13|10
1620243550000|2021-05-05 19:39:10|24488.53|24450.53|24494.47|24456.47|24495.24|24457.24|24488.53|24450.53|10
1620243560000|2021-05-05 19:39:20|24494.03|24456.03|24497.91|24459.91|24497.91|24459.91|24493.01|24455.01|10
1620243570000|2021-05-05 19:39:30|24498.4|24460.4|24502.93|24464.93|24502.93|24464.93|24498.4|24460.4|10
1620243580000|2021-05-05 19:39:40|24503.91|24465.91|24506.14|24468.14|24506.14|24468.14|24503.67|24465.67|10
1620243590000|2021-05-05 19:39:50|24506.36|24468.36|24506.06|24468.06|24506.86|24468.86|24505.56|24467.56|10
1620243600000|2021-05-05 19:40:00|24505.91|24467.91|24501.49|24463.49|24507.94|24469.94|24501.49|24463.49|10
1620243610000|2021-05-05 19:40:10|24501.42|24463.42|24499.54|24461.54|24501.7|24463.7|24499.54|24461.54|10
1620243620000|2021-05-05 19:40:20|24499.49|24461.49|24493.2|24455.2|24499.49|24461.49|24493.14|24455.14|10
1620243630000|2021-05-05 19:40:30|24493|24455|24490.18|24452.18|24493|24455|24489.84|24451.84|10
1620243640000|2021-05-05 19:40:40|24489.72|24451.72|24488.98|24450.98|24490.78|24452.78|24488.98|24450.98|10
1620243650000|2021-05-05 19:40:50|24489.17|24451.17|24490.86|24452.86|24490.86|24452.86|24488.53|24450.53|10
1620243660000|2021-05-05 19:41:00|24491.33|24453.33|24498.23|24460.23|24498.23|24460.23|24491.33|24453.33|10
1620243670000|2021-05-05 19:41:10|24497.33|24459.33|24501.43|24463.43|24501.43|24463.43|24497.33|24459.33|10
1620243680000|2021-05-05 19:41:20|24503|24465|24511.9|24473.9|24511.9|24473.9|24503|24465|10
1620243690000|2021-05-05 19:41:30|24512.52|24474.52|24515.64|24477.64|24515.64|24477.64|24512.43|24474.43|10
1620243700000|2021-05-05 19:41:40|24515.71|24477.71|24517.7|24479.7|24517.7|24479.7|24515.34|24477.34|10
1620243710000|2021-05-05 19:41:50|24517.67|24479.67|24518.98|24480.98|24521.07|24483.07|24517.55|24479.55|10
1620243720000|2021-05-05 19:42:00|24519.3|24481.3|24523.75|24485.75|24523.75|24485.75|24519.3|24481.3|10
1620243730000|2021-05-05 19:42:10|24525.03|24487.03|24526.49|24488.49|24526.6|24488.6|24525.03|24487.03|10
1620243740000|2021-05-05 19:42:20|24527.11|24489.11|24535.62|24497.62|24535.62|24497.62|24525.55|24487.55|10
1620243750000|2021-05-05 19:42:30|24536.14|24498.14|24533.25|24495.25|24537.71|24499.71|24533.25|24495.25|10
1620243760000|2021-05-05 19:42:40|24532.75|24494.75|24535.85|24497.85|24536.4|24498.4|24532.75|24494.75|10
1620243770000|2021-05-05 19:42:50|24537.05|24499.05|24537.79|24499.79|24538.55|24500.55|24535.88|24497.88|10
1620243780000|2021-05-05 19:43:00|24538.23|24500.23|24534.3|24496.3|24538.23|24500.23|24534.3|24496.3|10
1620243790000|2021-05-05 19:43:10|24533.81|24495.81|24533.43|24495.43|24534.75|24496.75|24533.43|24495.43|10
1620243800000|2021-05-05 19:43:20|24532.61|24494.61|24531.74|24493.74|24533.52|24495.52|24531.5|24493.5|10
1620243810000|2021-05-05 19:43:30|24531.57|24493.57|24532.07|24494.07|24533|24495|24530.39|24492.39|10
1620243820000|2021-05-05 19:43:40|24532.17|24494.17|24531.6|24493.6|24532.96|24494.96|24531.52|24493.52|10
1620243830000|2021-05-05 19:43:50|24533.1|24495.1|24541.55|24503.55|24541.55|24503.55|24533.1|24495.1|10
1620243840000|2021-05-05 19:44:00|24545.43|24507.43|24551.72|24513.72|24553.22|24515.22|24545.43|24507.43|10
1620243850000|2021-05-05 19:44:10|24551|24513|24541.95|24503.95|24551|24513|24541.95|24503.95|10
1620243860000|2021-05-05 19:44:20|24539.39|24501.39|24526.91|24488.91|24539.39|24501.39|24526.91|24488.91|10
1620243870000|2021-05-05 19:44:30|24528.19|24490.19|24529.54|24491.54|24529.58|24491.58|24528.19|24490.19|10
1620243880000|2021-05-05 19:44:40|24530.24|24492.24|24526.65|24488.65|24530.24|24492.24|24526.65|24488.65|10
1620243890000|2021-05-05 19:44:50|24526.84|24488.84|24523.33|24485.33|24527.31|24489.31|24523.33|24485.33|10
1620243900000|2021-05-05 19:45:00|24521.29|24483.29|24517.4|24479.4|24522.1|24484.1|24517.4|24479.4|10
1620243910000|2021-05-05 19:45:10|24517|24479|24511.55|24473.55|24517|24479|24511.55|24473.55|10
1620243920000|2021-05-05 19:45:20|24510.46|24472.46|24504.75|24466.75|24510.46|24472.46|24504.75|24466.75|10
1620243930000|2021-05-05 19:45:30|24503.65|24465.65|24494.56|24456.56|24503.65|24465.65|24494.56|24456.56|10
1620243940000|2021-05-05 19:45:40|24494.45|24456.45|24496.54|24458.54|24497.23|24459.23|24494.45|24456.45|10
1620243950000|2021-05-05 19:45:50|24494.88|24456.88|24504.29|24466.29|24504.29|24466.29|24494.88|24456.88|10
1620243960000|2021-05-05 19:46:00|24505.78|24467.78|24526.64|24488.64|24526.64|24488.64|24505.78|24467.78|10
1620243970000|2021-05-05 19:46:10|24528.17|24490.17|24546.33|24508.33|24546.33|24508.33|24528.17|24490.17|10
1620243980000|2021-05-05 19:46:20|24546.98|24508.98|24553.58|24515.58|24553.58|24515.58|24546.98|24508.98|10
1620243990000|2021-05-05 19:46:30|24554.2|24516.2|24571.82|24533.82|24572.2|24534.2|24554.2|24516.2|10
1620244000000|2021-05-05 19:46:40|24573.05|24535.05|24577.41|24539.41|24577.73|24539.73|24572.03|24534.03|10
1620244010000|2021-05-05 19:46:50|24577.9|24539.9|24580.4|24542.4|24581.91|24543.91|24577.9|24539.9|10
1620244020000|2021-05-05 19:47:00|24580.85|24542.85|24577|24539|24580.85|24542.85|24574.78|24536.78|10
1620244030000|2021-05-05 19:47:10|24577.98|24539.98|24583.86|24545.86|24583.86|24545.86|24577.98|24539.98|10
1620244040000|2021-05-05 19:47:20|24584.66|24546.66|24595.43|24557.43|24595.56|24557.56|24584.66|24546.66|10
1620244050000|2021-05-05 19:47:30|24595.52|24557.52|24592.41|24554.41|24596.66|24558.66|24591.96|24553.96|10
1620244060000|2021-05-05 19:47:40|24592.85|24554.85|24592.38|24554.38|24593.15|24555.15|24591.05|24553.05|10
1620244070000|2021-05-05 19:47:50|24593.97|24555.97|24594.49|24556.49|24596.13|24558.13|24593.97|24555.97|9
1620244080000|2021-05-05 19:48:00|24594.3|24556.3|24602.38|24564.38|24602.38|24564.38|24593.77|24555.77|10
1620244090000|2021-05-05 19:48:10|24604.23|24566.23|24606.51|24568.51|24607.96|24569.96|24604.23|24566.23|10
1620244100000|2021-05-05 19:48:20|24605.72|24567.72|24607.27|24569.27|24607.58|24569.58|24605.44|24567.44|10
1620244110000|2021-05-05 19:48:30|24607.57|24569.57|24593.81|24555.81|24608.48|24570.48|24593.81|24555.81|10
1620244120000|2021-05-05 19:48:40|24593|24555|24583.95|24545.95|24593|24555|24583.95|24545.95|10
1620244130000|2021-05-05 19:48:50|24583.97|24545.97|24589.68|24551.68|24589.68|24551.68|24583.65|24545.65|10
1620244140000|2021-05-05 19:49:00|24592.03|24554.03|24601.99|24563.99|24601.99|24563.99|24592.03|24554.03|10
1620244150000|2021-05-05 19:49:10|24602.77|24564.77|24603.42|24565.42|24606.02|24568.02|24602.32|24564.32|10
1620244160000|2021-05-05 19:49:20|24603.17|24565.17|24592.63|24554.63|24603.17|24565.17|24592.63|24554.63|10
1620244170000|2021-05-05 19:49:30|24592.82|24554.82|24587.39|24549.39|24592.82|24554.82|24587.39|24549.39|10
1620244180000|2021-05-05 19:49:40|24587.28|24549.28|24592.01|24554.01|24592.01|24554.01|24587.28|24549.28|9
1620244190000|2021-05-05 19:49:50|24592|24554|24586.23|24548.23|24592|24554|24586.23|24548.23|10
1620244200000|2021-05-05 19:50:00|24586.09|24548.09|24571.31|24533.31|24586.09|24548.09|24571.31|24533.31|10
1620244210000|2021-05-05 19:50:10|24571.01|24533.01|24584.21|24546.21|24584.21|24546.21|24570.4|24532.4|10
1620244220000|2021-05-05 19:50:20|24584.59|24546.59|24583.15|24545.15|24584.59|24546.59|24582.75|24544.75|10
1620244230000|2021-05-05 19:50:30|24583.1|24545.1|24586.45|24548.45|24586.45|24548.45|24582.48|24544.48|10
1620244240000|2021-05-05 19:50:40|24588.3|24550.3|24594.22|24556.22|24594.22|24556.22|24587.53|24549.53|10
1620244250000|2021-05-05 19:50:50|24594.98|24556.98|24604.77|24566.77|24604.77|24566.77|24594.98|24556.98|9
1620244260000|2021-05-05 19:51:00|24604.19|24566.19|24605.87|24567.87|24605.87|24567.87|24603.42|24565.42|10
1620244270000|2021-05-05 19:51:10|24606.15|24568.15|24612.33|24574.33|24612.33|24574.33|24606.15|24568.15|10
1620244280000|2021-05-05 19:51:20|24612|24574|24615.99|24577.99|24616.72|24578.72|24612|24574|10
1620244290000|2021-05-05 19:51:30|24616.01|24578.01|24617.66|24579.66|24617.66|24579.66|24615.95|24577.95|10
1620244300000|2021-05-05 19:51:40|24617.65|24579.65|24613.87|24575.87|24617.81|24579.81|24613.87|24575.87|10
1620244310000|2021-05-05 19:51:50|24614.15|24576.15|24607.79|24569.79|24614.15|24576.15|24607.79|24569.79|10
1620244320000|2021-05-05 19:52:00|24608.52|24570.52|24605.57|24567.57|24608.78|24570.78|24603.78|24565.78|10
1620244330000|2021-05-05 19:52:10|24606.83|24568.83|24608.54|24570.54|24609.13|24571.13|24605.99|24567.99|10
1620244340000|2021-05-05 19:52:20|24609.24|24571.24|24614.32|24576.32|24614.32|24576.32|24609.24|24571.24|10
1620244350000|2021-05-05 19:52:30|24615.07|24577.07|24626.04|24588.04|24626.04|24588.04|24615.07|24577.07|10
1620244360000|2021-05-05 19:52:40|24626.77|24588.77|24630.32|24592.32|24630.32|24592.32|24625.94|24587.94|10
1620244370000|2021-05-05 19:52:50|24629.85|24591.85|24633.48|24595.48|24633.95|24595.95|24629.85|24591.85|10
1620244380000|2021-05-05 19:53:00|24633.47|24595.47|24636.22|24598.22|24636.22|24598.22|24633.47|24595.47|10
1620244390000|2021-05-05 19:53:10|24636.37|24598.37|24638.27|24600.27|24638.27|24600.27|24636.37|24598.37|9
1620244400000|2021-05-05 19:53:20|24638.58|24600.58|24640.75|24602.75|24640.75|24602.75|24638.58|24600.58|10
1620244410000|2021-05-05 19:53:30|24640.16|24602.16|24639.75|24601.75|24641.69|24603.69|24639.75|24601.75|10
1620244420000|2021-05-05 19:53:40|24638.67|24600.67|24638.43|24600.43|24638.74|24600.74|24637.39|24599.39|10
1620244430000|2021-05-05 19:53:50|24638.32|24600.32|24640.66|24602.66|24640.66|24602.66|24638.32|24600.32|10
1620244440000|2021-05-05 19:54:00|24641.23|24603.23|24647.78|24609.78|24647.88|24609.88|24640.96|24602.96|10
1620244450000|2021-05-05 19:54:10|24648.26|24610.26|24650.66|24612.66|24654.39|24616.39|24648.26|24610.26|10
1620244460000|2021-05-05 19:54:20|24647.6|24609.6|24630.91|24592.91|24647.6|24609.6|24629.39|24591.39|10
1620244470000|2021-05-05 19:54:30|24630.39|24592.39|24630.85|24592.85|24633.17|24595.17|24630.39|24592.39|10
1620244480000|2021-05-05 19:54:40|24630.97|24592.97|24626.7|24588.7|24631.17|24593.17|24625.98|24587.98|10
1620244490000|2021-05-05 19:54:50|24627.38|24589.38|24636.43|24598.43|24636.43|24598.43|24627.38|24589.38|10
1620244500000|2021-05-05 19:55:00|24637.82|24599.82|24640.2|24602.2|24640.49|24602.49|24637|24599|10
1620244510000|2021-05-05 19:55:10|24640.38|24602.38|24647.38|24609.38|24647.47|24609.47|24640.38|24602.38|10
1620244520000|2021-05-05 19:55:20|24646.3|24608.3|24646.5|24608.5|24646.5|24608.5|24645.23|24607.23|10
1620244530000|2021-05-05 19:55:30|24647.79|24609.79|24643.89|24605.89|24647.79|24609.79|24642.69|24604.69|10
1620244540000|2021-05-05 19:55:40|24644.34|24606.34|24640.64|24602.64|24645.93|24607.93|24640.64|24602.64|10
1620244550000|2021-05-05 19:55:50|24637.85|24599.85|24630.71|24592.71|24638.24|24600.24|24629.8|24591.8|10
1620244560000|2021-05-05 19:56:00|24629.79|24591.79|24635.19|24597.19|24635.19|24597.19|24629.79|24591.79|10
1620244570000|2021-05-05 19:56:10|24634.46|24596.46|24631.25|24593.25|24634.76|24596.76|24631|24593|10
1620244580000|2021-05-05 19:56:20|24633.38|24595.38|24630.4|24592.4|24633.59|24595.59|24630.4|24592.4|10
1620244590000|2021-05-05 19:56:30|24630.59|24592.59|24630.84|24592.84|24631.24|24593.24|24628.93|24590.93|10
1620244600000|2021-05-05 19:56:40|24630.5|24592.5|24630.67|24592.67|24631.26|24593.26|24629.61|24591.61|9
1620244610000|2021-05-05 19:56:50|24629.77|24591.77|24629.18|24591.18|24629.82|24591.82|24629.08|24591.08|10
1620244620000|2021-05-05 19:57:00|24628.36|24590.36|24628.47|24590.47|24630.34|24592.34|24628.28|24590.28|10
1620244630000|2021-05-05 19:57:10|24628.99|24590.99|24629.26|24591.26|24629.26|24591.26|24628.03|24590.03|10
1620244640000|2021-05-05 19:57:20|24630.56|24592.56|24631.14|24593.14|24631.72|24593.72|24630.56|24592.56|10
1620244650000|2021-05-05 19:57:30|24631.09|24593.09|24628.34|24590.34|24631.61|24593.61|24627.66|24589.66|10
1620244660000|2021-05-05 19:57:40|24628.49|24590.49|24624.15|24586.15|24628.59|24590.59|24624.15|24586.15|10
1620244670000|2021-05-05 19:57:50|24621.46|24583.46|24621.56|24583.56|24621.99|24583.99|24618.5|24580.5|10
1620244680000|2021-05-05 19:58:00|24621.97|24583.97|24622.32|24584.32|24623.78|24585.78|24621.92|24583.92|10
1620244690000|2021-05-05 19:58:10|24622.92|24584.92|24627.86|24589.86|24628.98|24590.98|24622.26|24584.26|10
1620244700000|2021-05-05 19:58:20|24627.32|24589.32|24633.62|24595.62|24633.62|24595.62|24626.92|24588.92|10
1620244710000|2021-05-05 19:58:30|24633.84|24595.84|24644.17|24606.17|24644.67|24606.67|24633.84|24595.84|10
1620244720000|2021-05-05 19:58:40|24645.45|24607.45|24647.77|24609.77|24648.35|24610.35|24645.45|24607.45|10
1620244730000|2021-05-05 19:58:50|24648.1|24610.1|24655.21|24617.21|24655.8|24617.8|24647.9|24609.9|10
1620244740000|2021-05-05 19:59:00|24652.6|24614.6|24661.7|24623.7|24661.7|24623.7|24652.6|24614.6|10
1620244750000|2021-05-05 19:59:10|24664.64|24626.64|24664.68|24626.68|24670.48|24632.48|24664.64|24626.64|10
1620244760000|2021-05-05 19:59:20|24663.39|24625.39|24662.47|24624.47|24663.39|24625.39|24660.37|24622.37|10
1620244770000|2021-05-05 19:59:30|24661.79|24623.79|24662.61|24624.61|24662.61|24624.61|24661.17|24623.17|9
1620244780000|2021-05-05 19:59:40|24663.62|24625.62|24667.65|24629.65|24667.65|24629.65|24663.62|24625.62|10
1620244790000|2021-05-05 19:59:50|24667.84|24629.84|24671.08|24633.08|24671.97|24633.97|24667.61|24629.61|10
1620244800000|2021-05-05 20:00:00|24671.78|24633.78|24678.16|24640.16|24679.19|24641.19|24671.57|24633.57|10
1620244810000|2021-05-05 20:00:10|24676.92|24638.92|24677.12|24639.12|24678.4|24640.4|24673.9|24635.9|10
1620244820000|2021-05-05 20:00:20|24677.92|24639.92|24682.17|24644.17|24682.49|24644.49|24677.92|24639.92|10
1620244830000|2021-05-05 20:00:30|24682.19|24644.19|24688.79|24650.79|24688.79|24650.79|24682.19|24644.19|10
1620244840000|2021-05-05 20:00:40|24689.97|24651.97|24693.95|24655.95|24695.26|24657.26|24689.97|24651.97|10
1620244850000|2021-05-05 20:00:50|24692.55|24654.55|24678.47|24640.47|24692.55|24654.55|24678.47|24640.47|10
1620244860000|2021-05-05 20:01:00|24678.11|24640.11|24656.15|24618.15|24678.11|24640.11|24656.15|24618.15|10
1620244870000|2021-05-05 20:01:10|24655.17|24617.17|24654.94|24616.94|24655.17|24617.17|24651.4|24613.4|10
1620244880000|2021-05-05 20:01:20|24655.68|24617.68|24662.75|24624.75|24662.75|24624.75|24655.68|24617.68|10
1620244890000|2021-05-05 20:01:30|24665.16|24627.16|24669.39|24631.39|24672.54|24634.54|24665.16|24627.16|10
1620244900000|2021-05-05 20:01:40|24667.75|24629.75|24661|24623|24667.75|24629.75|24661|24623|10
1620244910000|2021-05-05 20:01:50|24662.48|24624.48|24659.09|24621.09|24662.48|24624.48|24657.54|24619.54|10
1620244920000|2021-05-05 20:02:00|24659.94|24621.94|24653.56|24615.56|24660.79|24622.79|24653.56|24615.56|10
1620244930000|2021-05-05 20:02:10|24652.55|24614.55|24646.36|24608.36|24652.55|24614.55|24645.79|24607.79|10
1620244940000|2021-05-05 20:02:20|24645.74|24607.74|24646.64|24608.64|24646.64|24608.64|24640.46|24602.46|10
1620244950000|2021-05-05 20:02:30|24647.07|24609.07|24650.12|24612.12|24651.89|24613.89|24647.07|24609.07|10
1620244960000|2021-05-05 20:02:40|24651.38|24613.38|24643.48|24605.48|24651.38|24613.38|24643.48|24605.48|10
1620244970000|2021-05-05 20:02:50|24642.75|24604.75|24621.5|24583.5|24642.75|24604.75|24621.5|24583.5|10
1620244980000|2021-05-05 20:03:00|24619.68|24581.68|24605.35|24567.35|24619.68|24581.68|24604.82|24566.82|10
1620244990000|2021-05-05 20:03:10|24608.16|24570.16|24617.83|24579.83|24619.8|24581.8|24608.16|24570.16|10
1620245000000|2021-05-05 20:03:20|24618.62|24580.62|24601.49|24563.49|24618.62|24580.62|24601.49|24563.49|10
1620245010000|2021-05-05 20:03:30|24599.2|24561.2|24586.83|24548.83|24599.96|24561.96|24586.83|24548.83|10
1620245020000|2021-05-05 20:03:40|24585.5|24547.5|24578.34|24540.34|24585.5|24547.5|24577.53|24539.53|9
1620245030000|2021-05-05 20:03:50|24578.5|24540.5|24568.18|24530.18|24578.5|24540.5|24568.18|24530.18|10
1620245040000|2021-05-05 20:04:00|24564.87|24526.87|24564.6|24526.6|24564.87|24526.87|24561.76|24523.76|10
1620245050000|2021-05-05 20:04:10|24563.67|24525.67|24564.04|24526.04|24564.12|24526.12|24561.8|24523.8|10
1620245060000|2021-05-05 20:04:20|24566.42|24528.42|24576.6|24538.6|24577.16|24539.16|24566.42|24528.42|10
1620245070000|2021-05-05 20:04:30|24578.46|24540.46|24586.16|24548.16|24586.56|24548.56|24578.46|24540.46|10
1620245080000|2021-05-05 20:04:40|24586.58|24548.58|24591.14|24553.14|24591.14|24553.14|24586.58|24548.58|10
1620245090000|2021-05-05 20:04:50|24588.87|24550.87|24596.18|24558.18|24596.18|24558.18|24585.94|24547.94|10
1620245100000|2021-05-05 20:05:00|24596.65|24558.65|24608.33|24570.33|24608.78|24570.78|24596.65|24558.65|10
1620245110000|2021-05-05 20:05:10|24608.03|24570.03|24618.31|24580.31|24618.59|24580.59|24608.03|24570.03|10
1620245120000|2021-05-05 20:05:20|24618.7|24580.7|24628.1|24590.1|24628.1|24590.1|24618.7|24580.7|10
1620245130000|2021-05-05 20:05:30|24630.25|24592.25|24629.92|24591.92|24633.09|24595.09|24629.92|24591.92|10
1620245140000|2021-05-05 20:05:40|24633.02|24595.02|24638.64|24600.64|24638.64|24600.64|24631.9|24593.9|10
1620245150000|2021-05-05 20:05:50|24639.08|24601.08|24634.56|24596.56|24641.22|24603.22|24634.56|24596.56|10
1620245160000|2021-05-05 20:06:00|24633.04|24595.04|24623.32|24585.32|24633.04|24595.04|24622.85|24584.85|10
1620245170000|2021-05-05 20:06:10|24623.5|24585.5|24622.85|24584.85|24623.5|24585.5|24620.1|24582.1|10
1620245180000|2021-05-05 20:06:20|24622.48|24584.48|24615.37|24577.37|24622.48|24584.48|24615.37|24577.37|10
1620245190000|2021-05-05 20:06:30|24613.88|24575.88|24606.15|24568.15|24614.36|24576.36|24606.15|24568.15|10
1620245200000|2021-05-05 20:06:40|24605.07|24567.07|24603.63|24565.63|24606.35|24568.35|24603.2|24565.2|10
1620245210000|2021-05-05 20:06:50|24600.97|24562.97|24593.07|24555.07|24600.97|24562.97|24593.07|24555.07|10
1620245220000|2021-05-05 20:07:00|24593.06|24555.06|24585|24547|24593.06|24555.06|24585|24547|10
1620245230000|2021-05-05 20:07:10|24586.09|24548.09|24592.79|24554.79|24592.79|24554.79|24586.09|24548.09|10
1620245240000|2021-05-05 20:07:20|24593.4|24555.4|24603.62|24565.62|24603.62|24565.62|24593.4|24555.4|10
1620245250000|2021-05-05 20:07:30|24604.22|24566.22|24610.71|24572.71|24610.71|24572.71|24604.22|24566.22|10
1620245260000|2021-05-05 20:07:40|24612.1|24574.1|24611.47|24573.47|24613.23|24575.23|24611.47|24573.47|10
1620245270000|2021-05-05 20:07:50|24610.58|24572.58|24607.1|24569.1|24612.12|24574.12|24606.92|24568.92|10
1620245280000|2021-05-05 20:08:00|24606.89|24568.89|24609.49|24571.49|24609.49|24571.49|24606.44|24568.44|10
1620245290000|2021-05-05 20:08:10|24607.9|24569.9|24608.48|24570.48|24609.59|24571.59|24606.72|24568.72|10
1620245300000|2021-05-05 20:08:20|24609.48|24571.48|24612.93|24574.93|24614.36|24576.36|24609.47|24571.47|10
1620245310000|2021-05-05 20:08:30|24613.98|24575.98|24611.22|24573.22|24614.05|24576.05|24611.14|24573.14|10
1620245320000|2021-05-05 20:08:40|24610.13|24572.13|24603.31|24565.31|24610.67|24572.67|24603.31|24565.31|10
1620245330000|2021-05-05 20:08:50|24600.93|24562.93|24594.98|24556.98|24601.52|24563.52|24594.98|24556.98|9
1620245340000|2021-05-05 20:09:00|24594.31|24556.31|24581.84|24543.84|24594.31|24556.31|24581.84|24543.84|10
1620245350000|2021-05-05 20:09:10|24570.44|24532.44|24564.61|24526.61|24570.44|24532.44|24562.18|24524.18|10
1620245360000|2021-05-05 20:09:20|24565.05|24527.05|24574.24|24536.24|24574.24|24536.24|24565.05|24527.05|10
1620245370000|2021-05-05 20:09:30|24576.65|24538.65|24580.24|24542.24|24581.54|24543.54|24576.65|24538.65|10
1620245380000|2021-05-05 20:09:40|24581.33|24543.33|24582.22|24544.22|24582.92|24544.92|24578.06|24540.06|10
1620245390000|2021-05-05 20:09:50|24583.81|24545.81|24581.88|24543.88|24585.61|24547.61|24581.78|24543.78|10
1620245400000|2021-05-05 20:10:00|24582.43|24544.43|24578.27|24540.27|24585.45|24547.45|24577.74|24539.74|10
1620245410000|2021-05-05 20:10:10|24577.95|24539.95|24581.73|24543.73|24581.73|24543.73|24577.95|24539.95|10
1620245420000|2021-05-05 20:10:20|24583.13|24545.13|24592.77|24554.77|24592.77|24554.77|24583.13|24545.13|10
1620245430000|2021-05-05 20:10:30|24599.02|24561.02|24611.59|24573.59|24611.59|24573.59|24599.02|24561.02|10
1620245440000|2021-05-05 20:10:40|24612.25|24574.25|24615.17|24577.17|24616.73|24578.73|24612.25|24574.25|10
1620245450000|2021-05-05 20:10:50|24615.24|24577.24|24611.07|24573.07|24615.24|24577.24|24611.07|24573.07|10
1620245460000|2021-05-05 20:11:00|24612.86|24574.86|24618.23|24580.23|24618.23|24580.23|24611.42|24573.42|10
1620245470000|2021-05-05 20:11:10|24618.13|24580.13|24618.57|24580.57|24619.03|24581.03|24617.47|24579.47|10
1620245480000|2021-05-05 20:11:20|24618.62|24580.62|24622.79|24584.79|24622.79|24584.79|24618.62|24580.62|10
1620245490000|2021-05-05 20:11:30|24623.12|24585.12|24629.29|24591.29|24629.29|24591.29|24623.12|24585.12|10
1620245500000|2021-05-05 20:11:40|24627.53|24589.53|24625.67|24587.67|24627.53|24589.53|24625.67|24587.67|10
1620245510000|2021-05-05 20:11:50|24626.16|24588.16|24632.73|24594.73|24632.73|24594.73|24626.16|24588.16|10
1620245520000|2021-05-05 20:12:00|24633.51|24595.51|24634.01|24596.01|24634.24|24596.24|24631.63|24593.63|10
1620245530000|2021-05-05 20:12:10|24634.16|24596.16|24635.13|24597.13|24636.13|24598.13|24633.76|24595.76|9
1620245540000|2021-05-05 20:12:20|24633.42|24595.42|24630.36|24592.36|24633.42|24595.42|24629.94|24591.94|10
1620245550000|2021-05-05 20:12:30|24629.64|24591.64|24631.2|24593.2|24631.65|24593.65|24628.85|24590.85|10
1620245560000|2021-05-05 20:12:40|24632.23|24594.23|24634.83|24596.83|24635.69|24597.69|24632.23|24594.23|10
1620245570000|2021-05-05 20:12:50|24634.78|24596.78|24627.86|24589.86|24634.78|24596.78|24627.86|24589.86|10
1620245580000|2021-05-05 20:13:00|24627.47|24589.47|24630.88|24592.88|24630.88|24592.88|24626.83|24588.83|10
1620245590000|2021-05-05 20:13:10|24630.95|24592.95|24636.67|24598.67|24636.88|24598.88|24630.95|24592.95|10
1620245600000|2021-05-05 20:13:20|24639.65|24601.65|24636.75|24598.75|24639.94|24601.94|24636.75|24598.75|10
1620245610000|2021-05-05 20:13:30|24636.29|24598.29|24643.31|24605.31|24643.5|24605.5|24636.29|24598.29|10
1620245620000|2021-05-05 20:13:40|24643.18|24605.18|24646.55|24608.55|24647.85|24609.85|24643.18|24605.18|10
1620245630000|2021-05-05 20:13:50|24646.72|24608.72|24645.82|24607.82|24649.03|24611.03|24645.65|24607.65|10
1620245640000|2021-05-05 20:14:00|24646.42|24608.42|24644.71|24606.71|24646.42|24608.42|24640.65|24602.65|10
1620245650000|2021-05-05 20:14:10|24644.34|24606.34|24650.01|24612.01|24650.01|24612.01|24644.34|24606.34|10
1620245660000|2021-05-05 20:14:20|24651.09|24613.09|24659.93|24621.93|24659.93|24621.93|24651.09|24613.09|10
1620245670000|2021-05-05 20:14:30|24660.65|24622.65|24665.22|24627.22|24665.22|24627.22|24659.82|24621.82|10
1620245680000|2021-05-05 20:14:40|24664.59|24626.59|24665.13|24627.13|24665.17|24627.17|24663.7|24625.7|10
1620245690000|2021-05-05 20:14:50|24664.4|24626.4|24662.38|24624.38|24664.4|24626.4|24661.96|24623.96|10
1620245700000|2021-05-05 20:15:00|24662.39|24624.39|24664.56|24626.56|24664.56|24626.56|24662.17|24624.17|10
1620245710000|2021-05-05 20:15:10|24663.54|24625.54|24652.42|24614.42|24663.54|24625.54|24652.42|24614.42|10
1620245720000|2021-05-05 20:15:20|24650.44|24612.44|24649.1|24611.1|24650.44|24612.44|24645.5|24607.5|10
1620245730000|2021-05-05 20:15:30|24649.2|24611.2|24641.43|24603.43|24649.2|24611.2|24641.43|24603.43|10
1620245740000|2021-05-05 20:15:40|24641.47|24603.47|24640.08|24602.08|24641.47|24603.47|24638.95|24600.95|10
1620245750000|2021-05-05 20:15:50|24641.67|24603.67|24632.68|24594.68|24641.67|24603.67|24632.68|24594.68|10
1620245760000|2021-05-05 20:16:00|24632.47|24594.47|24617.55|24579.55|24632.47|24594.47|24617.55|24579.55|10
1620245770000|2021-05-05 20:16:10|24610.39|24572.39|24583.57|24545.57|24610.39|24572.39|24582.91|24544.91|10
1620245780000|2021-05-05 20:16:20|24583.26|24545.26|24587.85|24549.85|24588.24|24550.24|24583.26|24545.26|10
1620245790000|2021-05-05 20:16:30|24589.74|24551.74|24602.64|24564.64|24602.64|24564.64|24589.74|24551.74|10
1620245800000|2021-05-05 20:16:40|24603.12|24565.12|24619.67|24581.67|24619.67|24581.67|24602.48|24564.48|10
1620245810000|2021-05-05 20:16:50|24621.69|24583.69|24653.78|24615.78|24653.78|24615.78|24621.69|24583.69|10
1620245820000|2021-05-05 20:17:00|24659.64|24621.64|24676.33|24638.33|24676.33|24638.33|24659.64|24621.64|10
1620245830000|2021-05-05 20:17:10|24676.31|24638.31|24679.59|24641.59|24679.59|24641.59|24676.31|24638.31|10
1620245840000|2021-05-05 20:17:20|24681.27|24643.27|24675.59|24637.59|24681.27|24643.27|24675.59|24637.59|10
1620245850000|2021-05-05 20:17:30|24671.08|24633.08|24655.62|24617.62|24671.08|24633.08|24643.21|24605.21|10
1620245860000|2021-05-05 20:17:40|24653.43|24615.43|24651.45|24613.45|24653.43|24615.43|24650.53|24612.53|10
1620245870000|2021-05-05 20:17:50|24652.37|24614.37|24659.19|24621.19|24659.95|24621.95|24652.37|24614.37|10
1620245880000|2021-05-05 20:18:00|24657.15|24619.15|24640.4|24602.4|24657.15|24619.15|24640.4|24602.4|10
1620245890000|2021-05-05 20:18:10|24628.17|24590.17|24563.44|24525.44|24628.17|24590.17|24563.44|24525.44|10
1620245900000|2021-05-05 20:18:20|24561.99|24523.99|24548.13|24510.13|24561.99|24523.99|24545.97|24507.97|10
1620245910000|2021-05-05 20:18:30|24549.88|24511.88|24559.74|24521.74|24559.74|24521.74|24549.88|24511.88|10
1620245920000|2021-05-05 20:18:40|24560.64|24522.64|24570.77|24532.77|24572.73|24534.73|24560.64|24522.64|10
1620245930000|2021-05-05 20:18:50|24569.61|24531.61|24555.83|24517.83|24569.61|24531.61|24555.83|24517.83|10
1620245940000|2021-05-05 20:19:00|24554.77|24516.77|24554.23|24516.23|24554.84|24516.84|24549.97|24511.97|10
1620245950000|2021-05-05 20:19:10|24557.89|24519.89|24560.53|24522.53|24562.08|24524.08|24557.89|24519.89|10
1620245960000|2021-05-05 20:19:20|24559.7|24521.7|24554.88|24516.88|24560.09|24522.09|24554.88|24516.88|10
1620245970000|2021-05-05 20:19:30|24550.4|24512.4|24531.36|24493.36|24550.44|24512.44|24531.36|24493.36|10
1620245980000|2021-05-05 20:19:40|24529.56|24491.56|24507.63|24469.63|24529.56|24491.56|24507.63|24469.63|10
1620245990000|2021-05-05 20:19:50|24505.64|24467.64|24496.64|24458.64|24505.64|24467.64|24494.53|24456.53|9
1620246000000|2021-05-05 20:20:00|24492.28|24454.28|24481.56|24443.56|24492.28|24454.28|24481.56|24443.56|10
1620246010000|2021-05-05 20:20:10|24482.43|24444.43|24496.98|24458.98|24496.98|24458.98|24480.9|24442.9|10
1620246020000|2021-05-05 20:20:20|24500.59|24462.59|24524.66|24486.66|24524.84|24486.84|24500.59|24462.59|10
1620246030000|2021-05-05 20:20:30|24529.27|24491.27|24530.52|24492.52|24533.46|24495.46|24529.27|24491.27|10
1620246040000|2021-05-05 20:20:40|24528.15|24490.15|24526.57|24488.57|24528.15|24490.15|24524.07|24486.07|10
1620246050000|2021-05-05 20:20:50|24524.67|24486.67|24505.85|24467.85|24524.67|24486.67|24505.67|24467.67|10
1620246060000|2021-05-05 20:21:00|24508.1|24470.1|24526.29|24488.29|24526.29|24488.29|24508.1|24470.1|10
1620246070000|2021-05-05 20:21:10|24527.12|24489.12|24525.59|24487.59|24528.76|24490.76|24525.59|24487.59|10
1620246080000|2021-05-05 20:21:20|24524.93|24486.93|24515.67|24477.67|24524.93|24486.93|24515.33|24477.33|10
1620246090000|2021-05-05 20:21:30|24515.59|24477.59|24525.23|24487.23|24526.37|24488.37|24515.59|24477.59|10
1620246100000|2021-05-05 20:21:40|24526.51|24488.51|24519.39|24481.39|24526.51|24488.51|24519.39|24481.39|10
1620246110000|2021-05-05 20:21:50|24517.75|24479.75|24514.1|24476.1|24517.75|24479.75|24513.04|24475.04|10
1620246120000|2021-05-05 20:22:00|24514.01|24476.01|24514.07|24476.07|24515.21|24477.21|24513.2|24475.2|10
1620246130000|2021-05-05 20:22:10|24514.15|24476.15|24507.95|24469.95|24514.67|24476.67|24507.95|24469.95|10
1620246140000|2021-05-05 20:22:20|24507.79|24469.79|24514.11|24476.11|24514.11|24476.11|24507.79|24469.79|10
1620246150000|2021-05-05 20:22:30|24513.9|24475.9|24520.77|24482.77|24520.77|24482.77|24513.05|24475.05|10
1620246160000|2021-05-05 20:22:40|24525.53|24487.53|24529.99|24491.99|24529.99|24491.99|24525.53|24487.53|10
1620246170000|2021-05-05 20:22:50|24530.57|24492.57|24534.36|24496.36|24535.85|24497.85|24530.14|24492.14|10
1620246180000|2021-05-05 20:23:00|24536.1|24498.1|24554.55|24516.55|24554.55|24516.55|24536.1|24498.1|10
1620246190000|2021-05-05 20:23:10|24554.81|24516.81|24560.69|24522.69|24561.08|24523.08|24554.81|24516.81|10
1620246200000|2021-05-05 20:23:20|24558.6|24520.6|24550.76|24512.76|24558.6|24520.6|24550.44|24512.44|10
1620246210000|2021-05-05 20:23:30|24546.79|24508.79|24549.56|24511.56|24549.73|24511.73|24543.49|24505.49|10
1620246220000|2021-05-05 20:23:40|24551.43|24513.43|24553.04|24515.04|24553.04|24515.04|24550.43|24512.43|10
1620246230000|2021-05-05 20:23:50|24551.84|24513.84|24550.81|24512.81|24555.78|24517.78|24550.81|24512.81|9
1620246240000|2021-05-05 20:24:00|24550.29|24512.29|24541.88|24503.88|24550.29|24512.29|24541.88|24503.88|10
1620246250000|2021-05-05 20:24:10|24540.57|24502.57|24544.69|24506.69|24545.03|24507.03|24540.57|24502.57|10
1620246260000|2021-05-05 20:24:20|24544.91|24506.91|24542.98|24504.98|24545.1|24507.1|24542.98|24504.98|10
1620246270000|2021-05-05 20:24:30|24543.04|24505.04|24537.63|24499.63|24543.14|24505.14|24537.63|24499.63|10
1620246280000|2021-05-05 20:24:40|24538.02|24500.02|24534.39|24496.39|24538.02|24500.02|24534.39|24496.39|10
1620246290000|2021-05-05 20:24:50|24533.68|24495.68|24524.85|24486.85|24533.87|24495.87|24524.83|24486.83|10
1620246300000|2021-05-05 20:25:00|24522.97|24484.97|24501.38|24463.38|24522.97|24484.97|24501.38|24463.38|10
1620246310000|2021-05-05 20:25:10|24496.41|24458.41|24477.77|24439.77|24496.41|24458.41|24477.77|24439.77|10
1620246320000|2021-05-05 20:25:20|24478.52|24440.52|24476.42|24438.42|24478.52|24440.52|24476.42|24438.42|10
1620246330000|2021-05-05 20:25:30|24474.55|24436.55|24471.83|24433.83|24475.28|24437.28|24471.37|24433.37|10
1620246340000|2021-05-05 20:25:40|24470.79|24432.79|24468.44|24430.44|24470.79|24432.79|24466.18|24428.18|10
1620246350000|2021-05-05 20:25:50|24468.33|24430.33|24472.79|24434.79|24472.79|24434.79|24466.06|24428.06|10
1620246360000|2021-05-05 20:26:00|24472.83|24434.83|24480.96|24442.96|24480.96|24442.96|24472.47|24434.47|10
1620246370000|2021-05-05 20:26:10|24481.11|24443.11|24474.8|24436.8|24481.11|24443.11|24473.79|24435.79|10
1620246380000|2021-05-05 20:26:20|24473.47|24435.47|24470.35|24432.35|24475.01|24437.01|24470.35|24432.35|9
1620246390000|2021-05-05 20:26:30|24467.19|24429.19|24457.99|24419.99|24467.19|24429.19|24457.99|24419.99|9
1620246400000|2021-05-05 20:26:40|24457.71|24419.71|24450.87|24412.87|24457.71|24419.71|24448.65|24410.65|10
1620246410000|2021-05-05 20:26:50|24448.74|24410.74|24443.21|24405.21|24448.74|24410.74|24443.21|24405.21|9
1620246420000|2021-05-05 20:27:00|24443.09|24405.09|24437.85|24399.85|24443.09|24405.09|24437.85|24399.85|10
1620246430000|2021-05-05 20:27:10|24438.59|24400.59|24440.63|24402.63|24441.63|24403.63|24438.19|24400.19|9
1620246440000|2021-05-05 20:27:20|24441.75|24403.75|24449.3|24411.3|24449.3|24411.3|24441.58|24403.58|10
1620246450000|2021-05-05 20:27:30|24449.69|24411.69|24450.35|24412.35|24455.42|24417.42|24449.69|24411.69|10
1620246460000|2021-05-05 20:27:40|24444.44|24406.44|24416.2|24378.2|24444.44|24406.44|24416.2|24378.2|10
1620246470000|2021-05-05 20:27:50|24407.61|24369.61|24390.15|24352.15|24407.61|24369.61|24390.15|24352.15|10
1620246480000|2021-05-05 20:28:00|24389.25|24351.25|24385.18|24347.18|24389.25|24351.25|24383.4|24345.4|10
1620246490000|2021-05-05 20:28:10|24385.87|24347.87|24401.89|24363.89|24402.69|24364.69|24385.87|24347.87|10
1620246500000|2021-05-05 20:28:20|24406.53|24368.53|24411.48|24373.48|24411.48|24373.48|24404.9|24366.9|10
1620246510000|2021-05-05 20:28:30|24413.42|24375.42|24407.6|24369.6|24413.42|24375.42|24407.6|24369.6|10
1620246520000|2021-05-05 20:28:40|24406.41|24368.41|24392.62|24354.62|24406.41|24368.41|24392.62|24354.62|10
1620246530000|2021-05-05 20:28:50|24389.04|24351.04|24370.9|24332.9|24389.04|24351.04|24370.9|24332.9|10
1620246540000|2021-05-05 20:29:00|24372.31|24334.31|24386.02|24348.02|24386.02|24348.02|24372.31|24334.31|10
1620246550000|2021-05-05 20:29:10|24388.92|24350.92|24405.22|24367.22|24405.22|24367.22|24388.92|24350.92|10
1620246560000|2021-05-05 20:29:20|24407.19|24369.19|24403.87|24365.87|24408.79|24370.79|24402.96|24364.96|10
1620246570000|2021-05-05 20:29:30|24402.47|24364.47|24412.3|24374.3|24412.3|24374.3|24402.14|24364.14|10
1620246580000|2021-05-05 20:29:40|24414.46|24376.46|24433.1|24395.1|24433.1|24395.1|24414.46|24376.46|10
1620246590000|2021-05-05 20:29:50|24432.55|24394.55|24436.35|24398.35|24437.17|24399.17|24432.55|24394.55|10
1620246600000|2021-05-05 20:30:00|24437.03|24399.03|24436.27|24398.27|24437.03|24399.03|24434.27|24396.27|10
1620246610000|2021-05-05 20:30:10|24436.89|24398.89|24446.38|24408.38|24446.55|24408.55|24436.7|24398.7|10
1620246620000|2021-05-05 20:30:20|24445.78|24407.78|24447.15|24409.15|24447.81|24409.81|24444.53|24406.53|10
1620246630000|2021-05-05 20:30:30|24446.4|24408.4|24444.78|24406.78|24446.4|24408.4|24443.67|24405.67|9
1620246640000|2021-05-05 20:30:40|24445.21|24407.21|24449.45|24411.45|24450.31|24412.31|24445.21|24407.21|10
1620246650000|2021-05-05 20:30:50|24449.03|24411.03|24455.44|24417.44|24455.44|24417.44|24449.03|24411.03|10
1620246660000|2021-05-05 20:31:00|24457.87|24419.87|24468.3|24430.3|24468.3|24430.3|24457.87|24419.87|10
1620246670000|2021-05-05 20:31:10|24467.87|24429.87|24467.74|24429.74|24470.84|24432.84|24467.74|24429.74|10
1620246680000|2021-05-05 20:31:20|24467.32|24429.32|24452.03|24414.03|24467.32|24429.32|24452.03|24414.03|10
1620246690000|2021-05-05 20:31:30|24448.63|24410.63|24445.83|24407.83|24449.07|24411.07|24442.91|24404.91|10
1620246700000|2021-05-05 20:31:40|24447.01|24409.01|24444.72|24406.72|24448.81|24410.81|24444.72|24406.72|10
1620246710000|2021-05-05 20:31:50|24444.47|24406.47|24444.95|24406.95|24445.86|24407.86|24442.52|24404.52|10
1620246720000|2021-05-05 20:32:00|24443.8|24405.8|24442.82|24404.82|24443.8|24405.8|24441.15|24403.15|9
1620246730000|2021-05-05 20:32:10|24448.82|24410.82|24444.48|24406.48|24449.05|24411.05|24444.48|24406.48|10
1620246740000|2021-05-05 20:32:20|24446.13|24408.13|24452.48|24414.48|24452.48|24414.48|24446.13|24408.13|10
1620246750000|2021-05-05 20:32:30|24454.35|24416.35|24466.56|24428.56|24466.56|24428.56|24454.35|24416.35|10
1620246760000|2021-05-05 20:32:40|24466.21|24428.21|24469.31|24431.31|24469.31|24431.31|24465.33|24427.33|10
1620246770000|2021-05-05 20:32:50|24471.27|24433.27|24478.69|24440.69|24478.92|24440.92|24471.27|24433.27|10
1620246780000|2021-05-05 20:33:00|24479.15|24441.15|24492.74|24454.74|24492.74|24454.74|24479.15|24441.15|10
1620246790000|2021-05-05 20:33:10|24493.65|24455.65|24494.79|24456.79|24495.91|24457.91|24493.65|24455.65|10
1620246800000|2021-05-05 20:33:20|24495.43|24457.43|24507.47|24469.47|24507.47|24469.47|24495.38|24457.38|10
1620246810000|2021-05-05 20:33:30|24509.76|24471.76|24505.48|24467.48|24509.76|24471.76|24505.33|24467.33|10
1620246820000|2021-05-05 20:33:40|24504.91|24466.91|24505.59|24467.59|24506|24468|24502.9|24464.9|10
1620246830000|2021-05-05 20:33:50|24506.54|24468.54|24518.57|24480.57|24518.57|24480.57|24506.54|24468.54|10
1620246840000|2021-05-05 20:34:00|24518.82|24480.82|24518|24480|24521.17|24483.17|24517.76|24479.76|10
1620246850000|2021-05-05 20:34:10|24517.06|24479.06|24512.03|24474.03|24517.21|24479.21|24512.03|24474.03|10
1620246860000|2021-05-05 20:34:20|24511.74|24473.74|24511.95|24473.95|24511.95|24473.95|24508.12|24470.12|10
1620246870000|2021-05-05 20:34:30|24512.93|24474.93|24518.02|24480.02|24518.02|24480.02|24512.93|24474.93|10
1620246880000|2021-05-05 20:34:40|24517.82|24479.82|24520.77|24482.77|24520.77|24482.77|24517.77|24479.77|10
1620246890000|2021-05-05 20:34:50|24521.5|24483.5|24527.16|24489.16|24527.16|24489.16|24521.5|24483.5|9
1620246900000|2021-05-05 20:35:00|24526.64|24488.64|24519.37|24481.37|24526.64|24488.64|24519.37|24481.37|10
1620246910000|2021-05-05 20:35:10|24520.06|24482.06|24520.11|24482.11|24520.51|24482.51|24519.41|24481.41|10
1620246920000|2021-05-05 20:35:20|24519.89|24481.89|24512.48|24474.48|24519.89|24481.89|24512.48|24474.48|10
1620246930000|2021-05-05 20:35:30|24510.76|24472.76|24499.2|24461.2|24510.76|24472.76|24499.2|24461.2|10
1620246940000|2021-05-05 20:35:40|24497.61|24459.61|24486.23|24448.23|24497.61|24459.61|24486.23|24448.23|10
1620246950000|2021-05-05 20:35:50|24487.12|24449.12|24481.65|24443.65|24487.52|24449.52|24481.65|24443.65|10
1620246960000|2021-05-05 20:36:00|24482.44|24444.44|24486.81|24448.81|24486.81|24448.81|24482.44|24444.44|10
1620246970000|2021-05-05 20:36:10|24488.26|24450.26|24498.6|24460.6|24498.6|24460.6|24488.26|24450.26|10
1620246980000|2021-05-05 20:36:20|24499.74|24461.74|24508.87|24470.87|24508.87|24470.87|24499.74|24461.74|10
1620246990000|2021-05-05 20:36:30|24510.43|24472.43|24518.12|24480.12|24518.12|24480.12|24510.43|24472.43|10
1620247000000|2021-05-05 20:36:40|24519.01|24481.01|24520.42|24482.42|24522.85|24484.85|24519.01|24481.01|10
1620247010000|2021-05-05 20:36:50|24518.11|24480.11|24512.16|24474.16|24518.11|24480.11|24512.16|24474.16|9
1620247020000|2021-05-05 20:37:00|24512.29|24474.29|24501.26|24463.26|24512.29|24474.29|24501.26|24463.26|10
1620247030000|2021-05-05 20:37:10|24502.11|24464.11|24490.26|24452.26|24502.39|24464.39|24490.26|24452.26|10
1620247040000|2021-05-05 20:37:20|24489.03|24451.03|24475.39|24437.39|24489.03|24451.03|24473.74|24435.74|10
1620247050000|2021-05-05 20:37:30|24475.05|24437.05|24473.43|24435.43|24475.34|24437.34|24472.5|24434.5|9
1620247060000|2021-05-05 20:37:40|24475.69|24437.69|24461.52|24423.52|24475.69|24437.69|24461.52|24423.52|10
1620247070000|2021-05-05 20:37:50|24461.67|24423.67|24461.85|24423.85|24461.85|24423.85|24460.03|24422.03|10
1620247080000|2021-05-05 20:38:00|24463.88|24425.88|24466.22|24428.22|24466.22|24428.22|24462.59|24424.59|10
1620247090000|2021-05-05 20:38:10|24469.3|24431.3|24475.88|24437.88|24475.88|24437.88|24469.3|24431.3|10
1620247100000|2021-05-05 20:38:20|24476.97|24438.97|24478.1|24440.1|24478.1|24440.1|24476.72|24438.72|10
1620247110000|2021-05-05 20:38:30|24478.89|24440.89|24467.32|24429.32|24479.6|24441.6|24467.32|24429.32|10
1620247120000|2021-05-05 20:38:40|24468.95|24430.95|24467.28|24429.28|24468.95|24430.95|24465.21|24427.21|10
1620247130000|2021-05-05 20:38:50|24470.64|24432.64|24474.67|24436.67|24475.96|24437.96|24470.64|24432.64|10
1620247140000|2021-05-05 20:39:00|24473.77|24435.77|24458.88|24420.88|24473.77|24435.77|24458.74|24420.74|10
1620247150000|2021-05-05 20:39:10|24457.44|24419.44|24459.73|24421.73|24459.9|24421.9|24456.48|24418.48|10
1620247160000|2021-05-05 20:39:20|24459.24|24421.24|24449.14|24411.14|24459.24|24421.24|24447.98|24409.98|10
1620247170000|2021-05-05 20:39:30|24451.59|24413.59|24460.24|24422.24|24460.24|24422.24|24446.94|24408.94|10
1620247180000|2021-05-05 20:39:40|24462.45|24424.45|24443.89|24405.89|24462.45|24424.45|24443.89|24405.89|10
1620247190000|2021-05-05 20:39:50|24445.39|24407.39|24443.79|24405.79|24446.71|24408.71|24443.79|24405.79|10
1620247200000|2021-05-05 20:40:00|24444.55|24406.55|24443.12|24405.12|24444.99|24406.99|24442.25|24404.25|10
1620247210000|2021-05-05 20:40:10|24444.34|24406.34|24441.22|24403.22|24444.34|24406.34|24440.75|24402.75|10
1620247220000|2021-05-05 20:40:20|24440.07|24402.07|24440.69|24402.69|24442.37|24404.37|24439.66|24401.66|10
1620247230000|2021-05-05 20:40:30|24438.4|24400.4|24437.8|24399.8|24441.93|24403.93|24437.8|24399.8|10
1620247240000|2021-05-05 20:40:40|24437.73|24399.73|24444.67|24406.67|24445.05|24407.05|24437.53|24399.53|10
1620247250000|2021-05-05 20:40:50|24443.83|24405.83|24434.44|24396.44|24443.83|24405.83|24434.44|24396.44|10
1620247260000|2021-05-05 20:41:00|24434.65|24396.65|24421.89|24383.89|24434.65|24396.65|24421.89|24383.89|10
1620247270000|2021-05-05 20:41:10|24422.65|24384.65|24422.72|24384.72|24425.05|24387.05|24421.85|24383.85|10
1620247280000|2021-05-05 20:41:20|24421.22|24383.22|24419.77|24381.77|24425.65|24387.65|24419.77|24381.77|10
1620247290000|2021-05-05 20:41:30|24421.41|24383.41|24428.53|24390.53|24428.53|24390.53|24421.41|24383.41|10
1620247300000|2021-05-05 20:41:40|24428.56|24390.56|24437.08|24399.08|24437.96|24399.96|24428.56|24390.56|10
1620247310000|2021-05-05 20:41:50|24436.19|24398.19|24427.42|24389.42|24436.19|24398.19|24427.42|24389.42|10
1620247320000|2021-05-05 20:42:00|24427.56|24389.56|24417.39|24379.39|24427.56|24389.56|24417.39|24379.39|10
1620247330000|2021-05-05 20:42:10|24416.8|24378.8|24417.84|24379.84|24420.01|24382.01|24416.8|24378.8|10
1620247340000|2021-05-05 20:42:20|24417.96|24379.96|24421.11|24383.11|24421.11|24383.11|24417.96|24379.96|10
1620247350000|2021-05-05 20:42:30|24420.25|24382.25|24419.12|24381.12|24420.25|24382.25|24417.77|24379.77|10
1620247360000|2021-05-05 20:42:40|24418.88|24380.88|24416.01|24378.01|24418.88|24380.88|24415.91|24377.91|10
1620247370000|2021-05-05 20:42:50|24416.66|24378.66|24411.67|24373.67|24416.66|24378.66|24411.31|24373.31|10
1620247380000|2021-05-05 20:43:00|24410.23|24372.23|24417.27|24379.27|24417.28|24379.28|24410.23|24372.23|10
1620247390000|2021-05-05 20:43:10|24414.95|24376.95|24395.22|24357.22|24414.95|24376.95|24395.22|24357.22|10
1620247400000|2021-05-05 20:43:20|24394.95|24356.95|24387.19|24349.19|24394.95|24356.95|24384.34|24346.34|10
1620247410000|2021-05-05 20:43:30|24387.52|24349.52|24386.79|24348.79|24387.52|24349.52|24381.29|24343.29|10
1620247420000|2021-05-05 20:43:40|24386.22|24348.22|24392.06|24354.06|24392.06|24354.06|24386.22|24348.22|10
1620247430000|2021-05-05 20:43:50|24393.3|24355.3|24425.13|24387.13|24425.13|24387.13|24393.3|24355.3|10
1620247440000|2021-05-05 20:44:00|24425.87|24387.87|24439.58|24401.58|24439.69|24401.69|24425.87|24387.87|10
1620247450000|2021-05-05 20:44:10|24440.31|24402.31|24440.78|24402.78|24444.27|24406.27|24438.31|24400.31|10
1620247460000|2021-05-05 20:44:20|24440.66|24402.66|24437.08|24399.08|24441.42|24403.42|24437.08|24399.08|10
1620247470000|2021-05-05 20:44:30|24437.43|24399.43|24433.92|24395.92|24437.43|24399.43|24433.07|24395.07|10
1620247480000|2021-05-05 20:44:40|24433.17|24395.17|24424.47|24386.47|24433.17|24395.17|24424.42|24386.42|10
1620247490000|2021-05-05 20:44:50|24425.71|24387.71|24436.1|24398.1|24436.1|24398.1|24425.71|24387.71|10
1620247500000|2021-05-05 20:45:00|24434.72|24396.72|24430.36|24392.36|24434.72|24396.72|24429.59|24391.59|10
1620247510000|2021-05-05 20:45:10|24428.45|24390.45|24433.94|24395.94|24433.94|24395.94|24428.45|24390.45|10
1620247520000|2021-05-05 20:45:20|24435.44|24397.44|24450.02|24412.02|24450.02|24412.02|24435.44|24397.44|10
1620247530000|2021-05-05 20:45:30|24450.52|24412.52|24457.72|24419.72|24457.79|24419.79|24450.52|24412.52|10
1620247540000|2021-05-05 20:45:40|24458.95|24420.95|24468.66|24430.66|24468.66|24430.66|24458.95|24420.95|10
1620247550000|2021-05-05 20:45:50|24470.03|24432.03|24478.49|24440.49|24478.49|24440.49|24470.03|24432.03|10
1620247560000|2021-05-05 20:46:00|24480.56|24442.56|24483.4|24445.4|24483.62|24445.62|24479.98|24441.98|10
1620247570000|2021-05-05 20:46:10|24484.62|24446.62|24486.01|24448.01|24486.1|24448.1|24483.37|24445.37|10
1620247580000|2021-05-05 20:46:20|24485.36|24447.36|24488.2|24450.2|24488.86|24450.86|24485.36|24447.36|10
1620247590000|2021-05-05 20:46:30|24489.82|24451.82|24494.53|24456.53|24494.53|24456.53|24489.82|24451.82|10
1620247600000|2021-05-05 20:46:40|24494.59|24456.59|24495.79|24457.79|24495.83|24457.83|24491.94|24453.94|10
1620247610000|2021-05-05 20:46:50|24498.54|24460.54|24499.61|24461.61|24501.65|24463.65|24498.54|24460.54|10
1620247620000|2021-05-05 20:47:00|24499.84|24461.84|24506.25|24468.25|24506.25|24468.25|24499.84|24461.84|10
1620247630000|2021-05-05 20:47:10|24507.63|24469.63|24506.18|24468.18|24508.02|24470.02|24505.95|24467.95|10
1620247640000|2021-05-05 20:47:20|24505.65|24467.65|24502|24464|24506.17|24468.17|24501.89|24463.89|10
1620247650000|2021-05-05 20:47:30|24500.31|24462.31|24496.36|24458.36|24500.99|24462.99|24496.36|24458.36|10
1620247660000|2021-05-05 20:47:40|24497.43|24459.43|24496.13|24458.13|24497.98|24459.98|24494.23|24456.23|9
1620247670000|2021-05-05 20:47:50|24495.3|24457.3|24496.72|24458.72|24496.96|24458.96|24493.7|24455.7|10
1620247680000|2021-05-05 20:48:00|24496.74|24458.74|24502.55|24464.55|24502.55|24464.55|24492.74|24454.74|10
1620247690000|2021-05-05 20:48:10|24503.82|24465.82|24512.4|24474.4|24512.4|24474.4|24501.94|24463.94|10
1620247700000|2021-05-05 20:48:20|24511.57|24473.57|24514.23|24476.23|24517.12|24479.12|24511.57|24473.57|10
1620247710000|2021-05-05 20:48:30|24514.03|24476.03|24514.81|24476.81|24516.16|24478.16|24513.77|24475.77|10
1620247720000|2021-05-05 20:48:40|24511.97|24473.97|24509.87|24471.87|24511.97|24473.97|24508.56|24470.56|10
1620247730000|2021-05-05 20:48:50|24510.02|24472.02|24505.98|24467.98|24511.11|24473.11|24505.98|24467.98|9
1620247740000|2021-05-05 20:49:00|24505.48|24467.48|24495.69|24457.69|24505.48|24467.48|24495.58|24457.58|10
1620247750000|2021-05-05 20:49:10|24496.3|24458.3|24500.27|24462.27|24500.3|24462.3|24496.3|24458.3|10
1620247760000|2021-05-05 20:49:20|24501.76|24463.76|24509.77|24471.77|24509.77|24471.77|24501.76|24463.76|10
1620247770000|2021-05-05 20:49:30|24510.09|24472.09|24509.98|24471.98|24511.31|24473.31|24509.47|24471.47|9
1620247780000|2021-05-05 20:49:40|24510.27|24472.27|24503.82|24465.82|24510.27|24472.27|24503.82|24465.82|10
1620247790000|2021-05-05 20:49:50|24503.02|24465.02|24500.06|24462.06|24503.02|24465.02|24499.7|24461.7|10
1620247800000|2021-05-05 20:50:00|24501.16|24463.16|24502.76|24464.76|24505.35|24467.35|24501.16|24463.16|10
1620247810000|2021-05-05 20:50:10|24502.7|24464.7|24497.56|24459.56|24503.57|24465.57|24497.56|24459.56|10
1620247820000|2021-05-05 20:50:20|24496.84|24458.84|24486.57|24448.57|24496.84|24458.84|24486.29|24448.29|10
1620247830000|2021-05-05 20:50:30|24485.31|24447.31|24479.01|24441.01|24485.31|24447.31|24478.57|24440.57|10
1620247840000|2021-05-05 20:50:40|24479.45|24441.45|24474.74|24436.74|24479.45|24441.45|24474.59|24436.59|10
1620247850000|2021-05-05 20:50:50|24472.45|24434.45|24469.35|24431.35|24472.45|24434.45|24469.23|24431.23|10
1620247860000|2021-05-05 20:51:00|24467.93|24429.93|24465.29|24427.29|24467.93|24429.93|24464.69|24426.69|10
1620247870000|2021-05-05 20:51:10|24465.65|24427.65|24466.17|24428.17|24466.2|24428.2|24464.85|24426.85|10
1620247880000|2021-05-05 20:51:20|24465.12|24427.12|24463.87|24425.87|24465.38|24427.38|24463.87|24425.87|10
1620247890000|2021-05-05 20:51:30|24463.88|24425.88|24451.59|24413.59|24463.88|24425.88|24451.59|24413.59|10
1620247900000|2021-05-05 20:51:40|24452.1|24414.1|24450.33|24412.33|24452.1|24414.1|24448.74|24410.74|10
1620247910000|2021-05-05 20:51:50|24449.82|24411.82|24445.16|24407.16|24449.82|24411.82|24445.16|24407.16|10
1620247920000|2021-05-05 20:52:00|24446.2|24408.2|24444.01|24406.01|24446.35|24408.35|24443.96|24405.96|10
1620247930000|2021-05-05 20:52:10|24444.98|24406.98|24442.24|24404.24|24445.53|24407.53|24441.72|24403.72|10
1620247940000|2021-05-05 20:52:20|24441.3|24403.3|24432.81|24394.81|24441.3|24403.3|24432.81|24394.81|10
1620247950000|2021-05-05 20:52:30|24431.71|24393.71|24433.53|24395.53|24433.53|24395.53|24430.62|24392.62|10
1620247960000|2021-05-05 20:52:40|24434.89|24396.89|24442.29|24404.29|24442.29|24404.29|24434.89|24396.89|10
1620247970000|2021-05-05 20:52:50|24442.67|24404.67|24452.13|24414.13|24452.13|24414.13|24442.53|24404.53|10
1620247980000|2021-05-05 20:53:00|24452.36|24414.36|24461.03|24423.03|24461.58|24423.58|24452.36|24414.36|10
1620247990000|2021-05-05 20:53:10|24460.34|24422.34|24468.3|24430.3|24468.3|24430.3|24460.34|24422.34|10
1620248000000|2021-05-05 20:53:20|24468.82|24430.82|24481.3|24443.3|24482.21|24444.21|24468.82|24430.82|10
1620248010000|2021-05-05 20:53:30|24481.48|24443.48|24494.18|24456.18|24494.27|24456.27|24481.48|24443.48|10
1620248020000|2021-05-05 20:53:40|24493.08|24455.08|24487.64|24449.64|24493.47|24455.47|24487.64|24449.64|10
1620248030000|2021-05-05 20:53:50|24486.68|24448.68|24475.64|24437.64|24486.68|24448.68|24473.74|24435.74|10
1620248040000|2021-05-05 20:54:00|24477.67|24439.67|24487.52|24449.52|24487.52|24449.52|24476.78|24438.78|10
1620248050000|2021-05-05 20:54:10|24489.29|24451.29|24487.04|24449.04|24492.34|24454.34|24486.55|24448.55|10
1620248060000|2021-05-05 20:54:20|24486.46|24448.46|24478.32|24440.32|24487.09|24449.09|24478.32|24440.32|10
1620248070000|2021-05-05 20:54:30|24477.72|24439.72|24475.6|24437.6|24478.43|24440.43|24475.27|24437.27|10
1620248080000|2021-05-05 20:54:40|24474.68|24436.68|24472.49|24434.49|24474.68|24436.68|24471.34|24433.34|10
1620248090000|2021-05-05 20:54:50|24473.98|24435.98|24472.29|24434.29|24474.26|24436.26|24470.91|24432.91|10
1620248100000|2021-05-05 20:55:00|24472.64|24434.64|24476.95|24438.95|24476.95|24438.95|24472.32|24434.32|10
1620248110000|2021-05-05 20:55:10|24477.96|24439.96|24482.16|24444.16|24482.16|24444.16|24476.27|24438.27|10
1620248120000|2021-05-05 20:55:20|24482.89|24444.89|24490.62|24452.62|24490.75|24452.75|24482.89|24444.89|10
1620248130000|2021-05-05 20:55:30|24491.33|24453.33|24494.82|24456.82|24495.09|24457.09|24490.63|24452.63|10
1620248140000|2021-05-05 20:55:40|24495.01|24457.01|24494.35|24456.35|24497.75|24459.75|24494.35|24456.35|10
1620248150000|2021-05-05 20:55:50|24494.03|24456.03|24495.82|24457.82|24496.06|24458.06|24493.5|24455.5|10
1620248160000|2021-05-05 20:56:00|24496.18|24458.18|24504.13|24466.13|24504.13|24466.13|24496.18|24458.18|10
1620248170000|2021-05-05 20:56:10|24504.97|24466.97|24508.84|24470.84|24508.84|24470.84|24504.97|24466.97|10
1620248180000|2021-05-05 20:56:20|24508.74|24470.74|24514.76|24476.76|24515.78|24477.78|24508.74|24470.74|10
1620248190000|2021-05-05 20:56:30|24515.69|24477.69|24518.3|24480.3|24518.31|24480.31|24515.04|24477.04|10
1620248200000|2021-05-05 20:56:40|24518.9|24480.9|24527.41|24489.41|24527.41|24489.41|24518.9|24480.9|10
1620248210000|2021-05-05 20:56:50|24527.13|24489.13|24522.89|24484.89|24527.13|24489.13|24522.89|24484.89|10
1620248220000|2021-05-05 20:57:00|24522.88|24484.88|24518.55|24480.55|24522.88|24484.88|24518.28|24480.28|10
1620248230000|2021-05-05 20:57:10|24517.45|24479.45|24514.96|24476.96|24517.45|24479.45|24514.96|24476.96|9
1620248240000|2021-05-05 20:57:20|24515.27|24477.27|24508.57|24470.57|24515.27|24477.27|24508.57|24470.57|10
1620248250000|2021-05-05 20:57:30|24509.17|24471.17|24510.09|24472.09|24510.56|24472.56|24507.31|24469.31|10
1620248260000|2021-05-05 20:57:40|24510.27|24472.27|24512.59|24474.59|24513.31|24475.31|24510.27|24472.27|10
1620248270000|2021-05-05 20:57:50|24512.48|24474.48|24504.59|24466.59|24512.48|24474.48|24504.59|24466.59|10
1620248280000|2021-05-05 20:58:00|24504.87|24466.87|24502.57|24464.57|24505.12|24467.12|24502.51|24464.51|10
1620248290000|2021-05-05 20:58:10|24502.59|24464.59|24502.5|24464.5|24502.59|24464.59|24500.29|24462.29|10
1620248300000|2021-05-05 20:58:20|24501.39|24463.39|24504.19|24466.19|24504.19|24466.19|24501.11|24463.11|10
1620248310000|2021-05-05 20:58:30|24504.53|24466.53|24505.39|24467.39|24505.8|24467.8|24504.47|24466.47|10
1620248320000|2021-05-05 20:58:40|24505.7|24467.7|24503.33|24465.33|24505.7|24467.7|24503.33|24465.33|10
1620248330000|2021-05-05 20:58:50|24502.94|24464.94|24504.38|24466.38|24505.15|24467.15|24502.8|24464.8|10
1620248340000|2021-05-05 20:59:00|24503.62|24465.62|24492.56|24454.56|24503.62|24465.62|24492.56|24454.56|10
1620248350000|2021-05-05 20:59:10|24493.17|24455.17|24497.97|24459.97|24498.14|24460.14|24492.58|24454.58|10
1620248360000|2021-05-05 20:59:20|24497.19|24459.19|24498.71|24460.71|24498.71|24460.71|24496.84|24458.84|10
1620248370000|2021-05-05 20:59:30|24498.58|24460.58|24497.99|24459.99|24499.09|24461.09|24497.99|24459.99|10
1620248380000|2021-05-05 20:59:40|24498.63|24460.63|24497.5|24459.5|24499.5|24461.5|24496.91|24458.91|10
1620248390000|2021-05-05 20:59:50|24497.15|24459.15|24489.68|24451.68|24497.15|24459.15|24489.68|24451.68|10
1620248400000|2021-05-05 21:00:00|24488.9|24450.9|24487.65|24449.65|24488.9|24450.9|24485.87|24447.87|10
1620248410000|2021-05-05 21:00:10|24487.08|24449.08|24494.45|24456.45|24494.45|24456.45|24487.08|24449.08|10
1620248420000|2021-05-05 21:00:20|24495.68|24457.68|24488.4|24450.4|24495.68|24457.68|24487.58|24449.58|10
1620248430000|2021-05-05 21:00:30|24488.58|24450.58|24480.12|24442.12|24489.55|24451.55|24479.69|24441.69|10
1620248440000|2021-05-05 21:00:40|24480.42|24442.42|24478.95|24440.95|24480.51|24442.51|24478.78|24440.78|10
1620248450000|2021-05-05 21:00:50|24478.72|24440.72|24469.4|24431.4|24478.72|24440.72|24469.4|24431.4|10
1620248460000|2021-05-05 21:01:00|24469.39|24431.39|24462|24424|24469.39|24431.39|24461.29|24423.29|10
1620248470000|2021-05-05 21:01:10|24461.99|24423.99|24469.37|24431.37|24469.62|24431.62|24461.17|24423.17|10
1620248480000|2021-05-05 21:01:20|24469.6|24431.6|24461.21|24423.21|24469.6|24431.6|24461.21|24423.21|10
1620248490000|2021-05-05 21:01:30|24458.76|24420.76|24447.61|24409.61|24458.76|24420.76|24447.61|24409.61|10
1620248500000|2021-05-05 21:01:40|24449.97|24411.97|24439.05|24401.05|24449.97|24411.97|24439.05|24401.05|10
1620248510000|2021-05-05 21:01:50|24439.76|24401.76|24430.4|24392.4|24439.76|24401.76|24430.4|24392.4|10
1620248520000|2021-05-05 21:02:00|24430.03|24392.03|24438.48|24400.48|24438.48|24400.48|24430.03|24392.03|10
1620248530000|2021-05-05 21:02:10|24438.1|24400.1|24442.11|24404.11|24442.11|24404.11|24438.1|24400.1|10
1620248540000|2021-05-05 21:02:20|24442.15|24404.15|24434.56|24396.56|24442.15|24404.15|24434.56|24396.56|10
1620248550000|2021-05-05 21:02:30|24433.9|24395.9|24424.31|24386.31|24433.9|24395.9|24424.31|24386.31|10
1620248560000|2021-05-05 21:02:40|24423.11|24385.11|24413.47|24375.47|24423.11|24385.11|24413.47|24375.47|10
1620248570000|2021-05-05 21:02:50|24411.86|24373.86|24403.83|24365.83|24411.86|24373.86|24403.83|24365.83|10
1620248580000|2021-05-05 21:03:00|24402.51|24364.51|24406.9|24368.9|24406.9|24368.9|24400.32|24362.32|10
1620248590000|2021-05-05 21:03:10|24405.95|24367.95|24403.44|24365.44|24405.95|24367.95|24403.44|24365.44|10
1620248600000|2021-05-05 21:03:20|24403.24|24365.24|24402.03|24364.03|24405.79|24367.79|24402.03|24364.03|10
1620248610000|2021-05-05 21:03:30|24402.17|24364.17|24403.14|24365.14|24404.22|24366.22|24401.38|24363.38|10
1620248620000|2021-05-05 21:03:40|24402.83|24364.83|24401.4|24363.4|24407.44|24369.44|24401.4|24363.4|10
1620248630000|2021-05-05 21:03:50|24402.74|24364.74|24408.37|24370.37|24408.37|24370.37|24401.72|24363.72|10
1620248640000|2021-05-05 21:04:00|24409.86|24371.86|24411.39|24373.39|24412.63|24374.63|24408.44|24370.44|10
1620248650000|2021-05-05 21:04:10|24411.93|24373.93|24419.08|24381.08|24419.08|24381.08|24411.85|24373.85|10
1620248660000|2021-05-05 21:04:20|24420.15|24382.15|24423.75|24385.75|24423.75|24385.75|24420.04|24382.04|10
1620248670000|2021-05-05 21:04:30|24424.06|24386.06|24423.4|24385.4|24425.38|24387.38|24423.4|24385.4|10
1620248680000|2021-05-05 21:04:40|24423.47|24385.47|24425.63|24387.63|24425.98|24387.98|24423.43|24385.43|10
1620248690000|2021-05-05 21:04:50|24426.09|24388.09|24429.48|24391.48|24429.48|24391.48|24426.09|24388.09|10
1620248700000|2021-05-05 21:05:00|24431.12|24393.12|24436.54|24398.54|24436.54|24398.54|24431.04|24393.04|10
1620248710000|2021-05-05 21:05:10|24436.17|24398.17|24440.66|24402.66|24442.12|24404.12|24435.36|24397.36|10
1620248720000|2021-05-05 21:05:20|24441.21|24403.21|24449.96|24411.96|24449.96|24411.96|24441.21|24403.21|10
1620248730000|2021-05-05 21:05:30|24451.48|24413.48|24460.62|24422.62|24460.62|24422.62|24451.43|24413.43|10
1620248740000|2021-05-05 21:05:40|24461.53|24423.53|24463.32|24425.32|24464.21|24426.21|24461.53|24423.53|10
1620248750000|2021-05-05 21:05:50|24462.85|24424.85|24460.12|24422.12|24462.85|24424.85|24459.17|24421.17|9
1620248760000|2021-05-05 21:06:00|24462.12|24424.12|24462.35|24424.35|24464.92|24426.92|24462.12|24424.12|10
1620248770000|2021-05-05 21:06:10|24463.12|24425.12|24466.27|24428.27|24466.27|24428.27|24462.34|24424.34|9
1620248780000|2021-05-05 21:06:20|24467.34|24429.34|24473.04|24435.04|24473.04|24435.04|24467.34|24429.34|10
1620248790000|2021-05-05 21:06:30|24473.11|24435.11|24479.85|24441.85|24479.85|24441.85|24473.11|24435.11|10
1620248800000|2021-05-05 21:06:40|24480.18|24442.18|24481|24443|24481.92|24443.92|24480.18|24442.18|10
1620248810000|2021-05-05 21:06:50|24481.37|24443.37|24482.96|24444.96|24483.55|24445.55|24481.04|24443.04|10
1620248820000|2021-05-05 21:07:00|24484.38|24446.38|24490.15|24452.15|24490.15|24452.15|24484.11|24446.11|10
1620248830000|2021-05-05 21:07:10|24491.35|24453.35|24492.48|24454.48|24493.18|24455.18|24491.35|24453.35|10
1620248840000|2021-05-05 21:07:20|24491.24|24453.24|24491.86|24453.86|24492.08|24454.08|24490.33|24452.33|10
1620248850000|2021-05-05 21:07:30|24492|24454|24499.16|24461.16|24499.65|24461.65|24491.99|24453.99|10
1620248860000|2021-05-05 21:07:40|24499.12|24461.12|24499.94|24461.94|24500.05|24462.05|24499.12|24461.12|9
1620248870000|2021-05-05 21:07:50|24500.17|24462.17|24498.2|24460.2|24500.38|24462.38|24497.97|24459.97|9
1620248880000|2021-05-05 21:08:00|24497.84|24459.84|24500.05|24462.05|24500.05|24462.05|24497.22|24459.22|10
1620248890000|2021-05-05 21:08:10|24501.83|24463.83|24499.38|24461.38|24502|24464|24498.27|24460.27|10
1620248900000|2021-05-05 21:08:20|24499.77|24461.77|24497.7|24459.7|24500.44|24462.44|24497.7|24459.7|9
1620248910000|2021-05-05 21:08:30|24497.06|24459.06|24499.35|24461.35|24499.56|24461.56|24496.43|24458.43|10
1620248920000|2021-05-05 21:08:40|24499.8|24461.8|24500.47|24462.47|24500.77|24462.77|24499.51|24461.51|10
1620248930000|2021-05-05 21:08:50|24499.92|24461.92|24499.06|24461.06|24499.92|24461.92|24498.65|24460.65|10
1620248940000|2021-05-05 21:09:00|24498.79|24460.79|24499.49|24461.49|24501.44|24463.44|24498.79|24460.79|10
1620248950000|2021-05-05 21:09:10|24499.74|24461.74|24500.87|24462.87|24500.87|24462.87|24498.57|24460.57|10
1620248960000|2021-05-05 21:09:20|24500.38|24462.38|24499.43|24461.43|24502.24|24464.24|24498.98|24460.98|10
1620248970000|2021-05-05 21:09:30|24500.34|24462.34|24500.72|24462.72|24501.41|24463.41|24499.71|24461.71|10
1620248980000|2021-05-05 21:09:40|24500.83|24462.83|24498.97|24460.97|24501.68|24463.68|24498.68|24460.68|10
1620248990000|2021-05-05 21:09:50|24498.75|24460.75|24496.41|24458.41|24498.75|24460.75|24496.41|24458.41|10
1620249000000|2021-05-05 21:10:00|24497.53|24459.53|24478.22|24440.22|24497.53|24459.53|24478.22|24440.22|10
1620249010000|2021-05-05 21:10:10|24477.32|24439.32|24471.24|24433.24|24477.32|24439.32|24469.71|24431.71|10
1620249020000|2021-05-05 21:10:20|24469.23|24431.23|24472.12|24434.12|24472.27|24434.27|24469.23|24431.23|10
1620249030000|2021-05-05 21:10:30|24472.25|24434.25|24472.57|24434.57|24473|24435|24471.36|24433.36|10
1620249040000|2021-05-05 21:10:40|24471.36|24433.36|24466.92|24428.92|24471.52|24433.52|24466.92|24428.92|10
1620249050000|2021-05-05 21:10:50|24466.86|24428.86|24464.61|24426.61|24467.38|24429.38|24464.1|24426.1|10
1620249060000|2021-05-05 21:11:00|24464.17|24426.17|24469.02|24431.02|24469.02|24431.02|24464.17|24426.17|10
1620249070000|2021-05-05 21:11:10|24470.02|24432.02|24475.32|24437.32|24475.35|24437.35|24470.02|24432.02|10
1620249080000|2021-05-05 21:11:20|24475.76|24437.76|24479.13|24441.13|24479.97|24441.97|24475.76|24437.76|10
1620249090000|2021-05-05 21:11:30|24481.71|24443.71|24488.3|24450.3|24488.3|24450.3|24481.35|24443.35|10
1620249100000|2021-05-05 21:11:40|24490.45|24452.45|24498.35|24460.35|24498.94|24460.94|24490.45|24452.45|10
1620249110000|2021-05-05 21:11:50|24497.08|24459.08|24495.97|24457.97|24498.54|24460.54|24495.65|24457.65|10
1620249120000|2021-05-05 21:12:00|24495.45|24457.45|24491.84|24453.84|24495.45|24457.45|24491.84|24453.84|10
1620249130000|2021-05-05 21:12:10|24491.85|24453.85|24487.8|24449.8|24491.85|24453.85|24487.18|24449.18|10
1620249140000|2021-05-05 21:12:20|24487.31|24449.31|24487.33|24449.33|24489|24451|24487.31|24449.31|9
1620249150000|2021-05-05 21:12:30|24487.34|24449.34|24486.24|24448.24|24489.18|24451.18|24486.24|24448.24|10
1620249160000|2021-05-05 21:12:40|24485.55|24447.55|24485.88|24447.88|24485.97|24447.97|24484.5|24446.5|10
1620249170000|2021-05-05 21:12:50|24485.48|24447.48|24486.12|24448.12|24486.12|24448.12|24484.99|24446.99|10
1620249180000|2021-05-05 21:13:00|24485.42|24447.42|24481.01|24443.01|24486.59|24448.59|24481.01|24443.01|10
1620249190000|2021-05-05 21:13:10|24481.28|24443.28|24477.96|24439.96|24481.28|24443.28|24477.34|24439.34|10
1620249200000|2021-05-05 21:13:20|24477.2|24439.2|24470.23|24432.23|24477.2|24439.2|24470.23|24432.23|10
1620249210000|2021-05-05 21:13:30|24469.69|24431.69|24467.38|24429.38|24469.8|24431.8|24466.96|24428.96|10
1620249220000|2021-05-05 21:13:40|24470.02|24432.02|24470.62|24432.62|24470.62|24432.62|24469.18|24431.18|10
1620249230000|2021-05-05 21:13:50|24470.76|24432.76|24467.33|24429.33|24470.76|24432.76|24466.72|24428.72|10
1620249240000|2021-05-05 21:14:00|24468|24430|24467.26|24429.26|24469.46|24431.46|24466.8|24428.8|10
1620249250000|2021-05-05 21:14:10|24468.13|24430.13|24470.18|24432.18|24470.6|24432.6|24467.3|24429.3|10
1620249260000|2021-05-05 21:14:20|24470.69|24432.69|24477.14|24439.14|24477.39|24439.39|24470.69|24432.69|10
1620249270000|2021-05-05 21:14:30|24477.82|24439.82|24476.32|24438.32|24478.16|24440.16|24476.32|24438.32|10
1620249280000|2021-05-05 21:14:40|24476.6|24438.6|24474.64|24436.64|24476.71|24438.71|24474.64|24436.64|9
1620249290000|2021-05-05 21:14:50|24473.83|24435.83|24469.22|24431.22|24473.83|24435.83|24469.22|24431.22|10
1620249300000|2021-05-05 21:15:00|24469.74|24431.74|24471.52|24433.52|24471.52|24433.52|24468.72|24430.72|10
1620249310000|2021-05-05 21:15:10|24471.59|24433.59|24476.81|24438.81|24477.39|24439.39|24471.38|24433.38|10
1620249320000|2021-05-05 21:15:20|24477.86|24439.86|24487.28|24449.28|24487.28|24449.28|24477.86|24439.86|10
1620249330000|2021-05-05 21:15:30|24488.51|24450.51|24496.86|24458.86|24496.86|24458.86|24488.51|24450.51|10
1620249340000|2021-05-05 21:15:40|24497.17|24459.17|24501.1|24463.1|24501.1|24463.1|24496.7|24458.7|10
1620249350000|2021-05-05 21:15:50|24500.37|24462.37|24504.39|24466.39|24504.39|24466.39|24500.03|24462.03|10
1620249360000|2021-05-05 21:16:00|24503.56|24465.56|24501.3|24463.3|24503.56|24465.56|24500.8|24462.8|10
1620249370000|2021-05-05 21:16:10|24500.67|24462.67|24496.83|24458.83|24500.67|24462.67|24496.83|24458.83|10
1620249380000|2021-05-05 21:16:20|24495.6|24457.6|24487.9|24449.9|24495.6|24457.6|24487.9|24449.9|10
1620249390000|2021-05-05 21:16:30|24487.55|24449.55|24480.01|24442.01|24487.55|24449.55|24480.01|24442.01|10
1620249400000|2021-05-05 21:16:40|24477.82|24439.82|24473.04|24435.04|24477.82|24439.82|24472.77|24434.77|10
1620249410000|2021-05-05 21:16:50|24471.5|24433.5|24471.81|24433.81|24472.26|24434.26|24469.91|24431.91|10
1620249420000|2021-05-05 21:17:00|24471.18|24433.18|24468.19|24430.19|24471.18|24433.18|24468.18|24430.18|10
1620249430000|2021-05-05 21:17:10|24468.26|24430.26|24468.73|24430.73|24469.37|24431.37|24467.91|24429.91|10
1620249440000|2021-05-05 21:17:20|24468.94|24430.94|24471.58|24433.58|24471.58|24433.58|24468.94|24430.94|10
1620249450000|2021-05-05 21:17:30|24471.51|24433.51|24472.67|24434.67|24472.67|24434.67|24471.49|24433.49|10
1620249460000|2021-05-05 21:17:40|24472.85|24434.85|24474.36|24436.36|24474.36|24436.36|24471.71|24433.71|10
1620249470000|2021-05-05 21:17:50|24473.64|24435.64|24473.45|24435.45|24473.97|24435.97|24473.45|24435.45|9
1620249480000|2021-05-05 21:18:00|24473.79|24435.79|24469.95|24431.95|24473.79|24435.79|24469.95|24431.95|10
1620249490000|2021-05-05 21:18:10|24469.77|24431.77|24465.3|24427.3|24469.77|24431.77|24465.3|24427.3|10
1620249500000|2021-05-05 21:18:20|24464.36|24426.36|24459.14|24421.14|24464.36|24426.36|24459.14|24421.14|10
1620249510000|2021-05-05 21:18:30|24459.24|24421.24|24452.83|24414.83|24459.24|24421.24|24452.83|24414.83|10
1620249520000|2021-05-05 21:18:40|24451.23|24413.23|24447.55|24409.55|24451.23|24413.23|24447.55|24409.55|10
1620249530000|2021-05-05 21:18:50|24446.99|24408.99|24444.3|24406.3|24447.21|24409.21|24444.22|24406.22|10
1620249540000|2021-05-05 21:19:00|24444.55|24406.55|24434.63|24396.63|24444.55|24406.55|24434.63|24396.63|10
1620249550000|2021-05-05 21:19:10|24434.93|24396.93|24431.39|24393.39|24434.94|24396.94|24431.39|24393.39|10
1620249560000|2021-05-05 21:19:20|24430.64|24392.64|24428.81|24390.81|24430.64|24392.64|24428.65|24390.65|10
1620249570000|2021-05-05 21:19:30|24428.62|24390.62|24427.94|24389.94|24428.86|24390.86|24427.41|24389.41|10
1620249580000|2021-05-05 21:19:40|24428.16|24390.16|24426.82|24388.82|24428.16|24390.16|24425.82|24387.82|10
1620249590000|2021-05-05 21:19:50|24425.74|24387.74|24418.85|24380.85|24426.33|24388.33|24418.85|24380.85|10
1620249600000|2021-05-05 21:20:00|24419.08|24381.08|24420.15|24382.15|24420.15|24382.15|24417.92|24379.92|10
1620249610000|2021-05-05 21:20:10|24420.29|24382.29|24423.89|24385.89|24423.89|24385.89|24418.4|24380.4|10
1620249620000|2021-05-05 21:20:20|24423.88|24385.88|24426.08|24388.08|24426.08|24388.08|24423.88|24385.88|10
1620249630000|2021-05-05 21:20:30|24427.38|24389.38|24430.43|24392.43|24430.43|24392.43|24425.63|24387.63|10
1620249640000|2021-05-05 21:20:40|24430.62|24392.62|24434.39|24396.39|24434.39|24396.39|24430.35|24392.35|10
1620249650000|2021-05-05 21:20:50|24434.46|24396.46|24437.17|24399.17|24437.17|24399.17|24434.46|24396.46|10
1620249660000|2021-05-05 21:21:00|24437.01|24399.01|24436.91|24398.91|24438.29|24400.29|24436.64|24398.64|10
1620249670000|2021-05-05 21:21:10|24436.37|24398.37|24439.97|24401.97|24439.97|24401.97|24436.37|24398.37|10
1620249680000|2021-05-05 21:21:20|24439.44|24401.44|24436.35|24398.35|24440.06|24402.06|24436.35|24398.35|10
1620249690000|2021-05-05 21:21:30|24436.47|24398.47|24439.51|24401.51|24439.51|24401.51|24436.42|24398.42|10
1620249700000|2021-05-05 21:21:40|24439.81|24401.81|24442.45|24404.45|24442.47|24404.47|24439.81|24401.81|10
1620249710000|2021-05-05 21:21:50|24443.59|24405.59|24444.68|24406.68|24444.87|24406.87|24443.47|24405.47|10
1620249720000|2021-05-05 21:22:00|24443.65|24405.65|24447.29|24409.29|24447.56|24409.56|24443.65|24405.65|10
1620249730000|2021-05-05 21:22:10|24446.92|24408.92|24450.4|24412.4|24450.4|24412.4|24446.65|24408.65|10
1620249740000|2021-05-05 21:22:20|24450.45|24412.45|24460.41|24422.41|24460.41|24422.41|24450.45|24412.45|10
1620249750000|2021-05-05 21:22:30|24461.21|24423.21|24464.08|24426.08|24464.08|24426.08|24461.21|24423.21|9
1620249760000|2021-05-05 21:22:40|24464.29|24426.29|24466.45|24428.45|24467.33|24429.33|24464.29|24426.29|10
1620249770000|2021-05-05 21:22:50|24467.01|24429.01|24464.79|24426.79|24467.41|24429.41|24464.79|24426.79|10
1620249780000|2021-05-05 21:23:00|24465.72|24427.72|24466.17|24428.17|24466.57|24428.57|24464.71|24426.71|10
1620249790000|2021-05-05 21:23:10|24466.26|24428.26|24468.89|24430.89|24468.89|24430.89|24465.91|24427.91|10
1620249800000|2021-05-05 21:23:20|24468.39|24430.39|24468.31|24430.31|24469.12|24431.12|24468.08|24430.08|10
1620249810000|2021-05-05 21:23:30|24467.79|24429.79|24469.57|24431.57|24469.57|24431.57|24466.57|24428.57|10
1620249820000|2021-05-05 21:23:40|24470.2|24432.2|24466.78|24428.78|24470.2|24432.2|24466.78|24428.78|10
1620249830000|2021-05-05 21:23:50|24465.44|24427.44|24460.22|24422.22|24465.44|24427.44|24460.22|24422.22|10
1620249840000|2021-05-05 21:24:00|24460.34|24422.34|24457.69|24419.69|24460.34|24422.34|24457.62|24419.62|10
1620249850000|2021-05-05 21:24:10|24457.9|24419.9|24456.18|24418.18|24458.85|24420.85|24456.18|24418.18|10
1620249860000|2021-05-05 21:24:20|24455.49|24417.49|24459.26|24421.26|24459.26|24421.26|24455.42|24417.42|10
1620249870000|2021-05-05 21:24:30|24459.49|24421.49|24461.37|24423.37|24461.37|24423.37|24459.37|24421.37|10
1620249880000|2021-05-05 21:24:40|24461.83|24423.83|24458.34|24420.34|24461.83|24423.83|24458.34|24420.34|9
1620249890000|2021-05-05 21:24:50|24458.47|24420.47|24460.24|24422.24|24460.24|24422.24|24456.91|24418.91|10
1620249900000|2021-05-05 21:25:00|24461.14|24423.14|24467.6|24429.6|24467.6|24429.6|24461.14|24423.14|10
1620249910000|2021-05-05 21:25:10|24466.52|24428.52|24465.06|24427.06|24469.16|24431.16|24465.06|24427.06|10
1620249920000|2021-05-05 21:25:20|24464.75|24426.75|24460.53|24422.53|24464.75|24426.75|24460.53|24422.53|10
1620249930000|2021-05-05 21:25:30|24461.09|24423.09|24462.36|24424.36|24462.36|24424.36|24459.59|24421.59|10
1620249940000|2021-05-05 21:25:40|24461.83|24423.83|24462.78|24424.78|24462.78|24424.78|24459.58|24421.58|10
1620249950000|2021-05-05 21:25:50|24463.01|24425.01|24462.23|24424.23|24463.7|24425.7|24462.23|24424.23|10
1620249960000|2021-05-05 21:26:00|24462.49|24424.49|24463.41|24425.41|24464.02|24426.02|24462.3|24424.3|10
1620249970000|2021-05-05 21:26:10|24463.18|24425.18|24463.96|24425.96|24463.96|24425.96|24463.14|24425.14|10
1620249980000|2021-05-05 21:26:20|24463.18|24425.18|24460.36|24422.36|24463.42|24425.42|24459.96|24421.96|10
1620249990000|2021-05-05 21:26:30|24461.16|24423.16|24459.72|24421.72|24461.76|24423.76|24459.61|24421.61|10
1620250000000|2021-05-05 21:26:40|24459.56|24421.56|24457.74|24419.74|24460.62|24422.62|24457.74|24419.74|10
1620250010000|2021-05-05 21:26:50|24458.22|24420.22|24459.39|24421.39|24459.79|24421.79|24457.89|24419.89|10
1620250020000|2021-05-05 21:27:00|24459.82|24421.82|24460.18|24422.18|24460.38|24422.38|24459.67|24421.67|10
1620250030000|2021-05-05 21:27:10|24461.13|24423.13|24460.27|24422.27|24461.13|24423.13|24459.2|24421.2|10
1620250040000|2021-05-05 21:27:20|24458.28|24420.28|24456.66|24418.66|24459.6|24421.6|24456.66|24418.66|10
1620250050000|2021-05-05 21:27:30|24457.18|24419.18|24453.91|24415.91|24457.18|24419.18|24453.91|24415.91|10
1620250060000|2021-05-05 21:27:40|24454.16|24416.16|24449.43|24411.43|24454.16|24416.16|24449.22|24411.22|10
1620250070000|2021-05-05 21:27:50|24448.33|24410.33|24449.95|24411.95|24449.95|24411.95|24448.22|24410.22|10
1620250080000|2021-05-05 21:28:00|24450.38|24412.38|24448.79|24410.79|24450.97|24412.97|24448.79|24410.79|10
1620250090000|2021-05-05 21:28:10|24449.73|24411.73|24449.2|24411.2|24449.73|24411.73|24448.46|24410.46|10
1620250100000|2021-05-05 21:28:20|24448.44|24410.44|24437.76|24399.76|24448.44|24410.44|24437.76|24399.76|10
1620250110000|2021-05-05 21:28:30|24436.85|24398.85|24434.4|24396.4|24436.89|24398.89|24434.4|24396.4|10
1620250120000|2021-05-05 21:28:40|24433.88|24395.88|24432.42|24394.42|24435.01|24397.01|24432.42|24394.42|10
1620250130000|2021-05-05 21:28:50|24432.53|24394.53|24430.1|24392.1|24432.82|24394.82|24430.1|24392.1|10
1620250140000|2021-05-05 21:29:00|24430.59|24392.59|24426.6|24388.6|24431.21|24393.21|24426.3|24388.3|10
1620250150000|2021-05-05 21:29:10|24425.03|24387.03|24422.35|24384.35|24425.03|24387.03|24420.8|24382.8|10
1620250160000|2021-05-05 21:29:20|24422.01|24384.01|24421.79|24383.79|24423.36|24385.36|24420.92|24382.92|10
1620250170000|2021-05-05 21:29:30|24422.92|24384.92|24422.98|24384.98|24424.38|24386.38|24422.79|24384.79|10
1620250180000|2021-05-05 21:29:40|24421.97|24383.97|24421.08|24383.08|24422.87|24384.87|24420.43|24382.43|10
1620250190000|2021-05-05 21:29:50|24420.97|24382.97|24419.69|24381.69|24420.97|24382.97|24419.54|24381.54|10
1620250200000|2021-05-05 21:30:00|24419.92|24381.92|24417.75|24379.75|24419.92|24381.92|24417.75|24379.75|10
1620250210000|2021-05-05 21:30:10|24417.24|24379.24|24415.84|24377.84|24417.52|24379.52|24415.02|24377.02|10
1620250220000|2021-05-05 21:30:20|24416.53|24378.53|24414|24376|24416.53|24378.53|24414|24376|10
1620250230000|2021-05-05 21:30:30|24413.86|24375.86|24411.86|24373.86|24413.86|24375.86|24409.63|24371.63|10
1620250240000|2021-05-05 21:30:40|24410.93|24372.93|24403.18|24365.18|24410.93|24372.93|24403.18|24365.18|10
1620250250000|2021-05-05 21:30:50|24401.01|24363.01|24393.33|24355.33|24401.01|24363.01|24392.78|24354.78|10
1620250260000|2021-05-05 21:31:00|24392.82|24354.82|24389.42|24351.42|24392.82|24354.82|24389.31|24351.31|10
1620250270000|2021-05-05 21:31:10|24389.17|24351.17|24389.42|24351.42|24391.07|24353.07|24388.93|24350.93|10
1620250280000|2021-05-05 21:31:20|24390.05|24352.05|24395.67|24357.67|24396.26|24358.26|24390.05|24352.05|10
1620250290000|2021-05-05 21:31:30|24396.01|24358.01|24401.59|24363.59|24402.08|24364.08|24396.01|24358.01|10
1620250300000|2021-05-05 21:31:40|24401.51|24363.51|24400.24|24362.24|24402.64|24364.64|24400.24|24362.24|10
1620250310000|2021-05-05 21:31:50|24400.11|24362.11|24402.27|24364.27|24403.3|24365.3|24399.95|24361.95|10
1620250320000|2021-05-05 21:32:00|24402.8|24364.8|24403.34|24365.34|24404.43|24366.43|24402.49|24364.49|10
1620250330000|2021-05-05 21:32:10|24402.8|24364.8|24403.43|24365.43|24403.43|24365.43|24401.72|24363.72|10
1620250340000|2021-05-05 21:32:20|24404.32|24366.32|24407.05|24369.05|24408.43|24370.43|24404.32|24366.32|10
1620250350000|2021-05-05 21:32:30|24405.82|24367.82|24406.7|24368.7|24407.07|24369.07|24405.08|24367.08|10
1620250360000|2021-05-05 21:32:40|24405.29|24367.29|24406.94|24368.94|24406.94|24368.94|24404.68|24366.68|10
1620250370000|2021-05-05 21:32:50|24407.46|24369.46|24408.55|24370.55|24408.55|24370.55|24407.11|24369.11|10
1620250380000|2021-05-05 21:33:00|24407.66|24369.66|24406.23|24368.23|24407.66|24369.66|24405.68|24367.68|10
1620250390000|2021-05-05 21:33:10|24406.4|24368.4|24408.74|24370.74|24409.83|24371.83|24406.4|24368.4|10
1620250400000|2021-05-05 21:33:20|24408.96|24370.96|24409.44|24371.44|24409.63|24371.63|24408.3|24370.3|10
1620250410000|2021-05-05 21:33:30|24409.96|24371.96|24409.27|24371.27|24410.21|24372.21|24409.15|24371.15|10
1620250420000|2021-05-05 21:33:40|24409.39|24371.39|24408.66|24370.66|24409.39|24371.39|24408.05|24370.05|10
1620250430000|2021-05-05 21:33:50|24408.1|24370.1|24404.77|24366.77|24408.23|24370.23|24404.01|24366.01|10
1620250440000|2021-05-05 21:34:00|24404.78|24366.78|24403.3|24365.3|24404.86|24366.86|24403.3|24365.3|10
1620250450000|2021-05-05 21:34:10|24403.77|24365.77|24398.84|24360.84|24403.77|24365.77|24398.84|24360.84|10
1620250460000|2021-05-05 21:34:20|24397.82|24359.82|24399.52|24361.52|24400.79|24362.79|24397.03|24359.03|10
1620250470000|2021-05-05 21:34:30|24399.22|24361.22|24399.78|24361.78|24399.83|24361.83|24398.13|24360.13|10
1620250480000|2021-05-05 21:34:40|24399.64|24361.64|24401.53|24363.53|24402|24364|24399.64|24361.64|10
1620250490000|2021-05-05 21:34:50|24401.29|24363.29|24400.24|24362.24|24401.61|24363.61|24399.68|24361.68|10
1620250500000|2021-05-05 21:35:00|24398.99|24360.99|24392.4|24354.4|24398.99|24360.99|24392.4|24354.4|10
1620250510000|2021-05-05 21:35:10|24393.1|24355.1|24397.3|24359.3|24397.3|24359.3|24392.73|24354.73|10
1620250520000|2021-05-05 21:35:20|24397.98|24359.98|24402.55|24364.55|24402.55|24364.55|24397.06|24359.06|10
1620250530000|2021-05-05 21:35:30|24402.86|24364.86|24401.08|24363.08|24402.86|24364.86|24400.72|24362.72|10
1620250540000|2021-05-05 21:35:40|24400.52|24362.52|24396.25|24358.25|24400.52|24362.52|24396.25|24358.25|10
1620250550000|2021-05-05 21:35:50|24396.57|24358.57|24396.86|24358.86|24397.1|24359.1|24395.29|24357.29|10
1620250560000|2021-05-05 21:36:00|24397.46|24359.46|24400.75|24362.75|24401.53|24363.53|24396.9|24358.9|10
1620250570000|2021-05-05 21:36:10|24402.58|24364.58|24402.42|24364.42|24403.27|24365.27|24401.27|24363.27|10
1620250580000|2021-05-05 21:36:20|24402.66|24364.66|24404.56|24366.56|24404.56|24366.56|24402.4|24364.4|10
1620250590000|2021-05-05 21:36:30|24404.38|24366.38|24406.52|24368.52|24406.72|24368.72|24404.38|24366.38|9
1620250600000|2021-05-05 21:36:40|24406.39|24368.39|24411|24373|24411.64|24373.64|24404.59|24366.59|10
1620250610000|2021-05-05 21:36:50|24410.75|24372.75|24411.98|24373.98|24413.21|24375.21|24410.11|24372.11|10
1620250620000|2021-05-05 21:37:00|24410.92|24372.92|24411.16|24373.16|24412.15|24374.15|24410.15|24372.15|10
1620250630000|2021-05-05 21:37:10|24411.83|24373.83|24412.2|24374.2|24412.2|24374.2|24410.18|24372.18|10
1620250640000|2021-05-05 21:37:20|24411.89|24373.89|24414.61|24376.61|24414.61|24376.61|24411.89|24373.89|10
1620250650000|2021-05-05 21:37:30|24414.09|24376.09|24408.88|24370.88|24414.35|24376.35|24408.88|24370.88|10
1620250660000|2021-05-05 21:37:40|24409.6|24371.6|24412.67|24374.67|24413.02|24375.02|24409.48|24371.48|10
1620250670000|2021-05-05 21:37:50|24413.67|24375.67|24416.74|24378.74|24416.81|24378.81|24413.67|24375.67|10
1620250680000|2021-05-05 21:38:00|24417.14|24379.14|24417.65|24379.65|24417.65|24379.65|24416.49|24378.49|10
1620250690000|2021-05-05 21:38:10|24416.87|24378.87|24414.57|24376.57|24417.55|24379.55|24414.57|24376.57|10
1620250700000|2021-05-05 21:38:20|24412.39|24374.39|24409.11|24371.11|24412.43|24374.43|24409.11|24371.11|10
1620250710000|2021-05-05 21:38:30|24409.89|24371.89|24406.52|24368.52|24409.89|24371.89|24406.19|24368.19|10
1620250720000|2021-05-05 21:38:40|24406.64|24368.64|24407.51|24369.51|24408.24|24370.24|24405.11|24367.11|10
1620250730000|2021-05-05 21:38:50|24408.6|24370.6|24409.57|24371.57|24409.74|24371.74|24408.26|24370.26|9
1620250740000|2021-05-05 21:39:00|24409.34|24371.34|24408.65|24370.65|24409.49|24371.49|24408.2|24370.2|10
1620250750000|2021-05-05 21:39:10|24408.5|24370.5|24406.64|24368.64|24409.04|24371.04|24406.64|24368.64|10
1620250760000|2021-05-05 21:39:20|24405.93|24367.93|24403.91|24365.91|24406.33|24368.33|24403.67|24365.67|10
1620250770000|2021-05-05 21:39:30|24402.73|24364.73|24406.03|24368.03|24406.03|24368.03|24400.61|24362.61|10
1620250780000|2021-05-05 21:39:40|24406.21|24368.21|24403.91|24365.91|24406.21|24368.21|24403.13|24365.13|10
1620250790000|2021-05-05 21:39:50|24402.9|24364.9|24397.49|24359.49|24402.9|24364.9|24397.49|24359.49|10
1620250800000|2021-05-05 21:40:00|24396.16|24358.16|24402.14|24364.14|24403.99|24365.99|24396.16|24358.16|10
1620250810000|2021-05-05 21:40:10|24402.81|24364.81|24405.38|24367.38|24405.98|24367.98|24402.81|24364.81|10
1620250820000|2021-05-05 21:40:20|24406.45|24368.45|24407.79|24369.79|24408.08|24370.08|24405.34|24367.34|10
1620250830000|2021-05-05 21:40:30|24405.4|24367.4|24395.71|24357.71|24405.78|24367.78|24395.71|24357.71|10
1620250840000|2021-05-05 21:40:40|24393.41|24355.41|24397.12|24359.12|24397.12|24359.12|24393.41|24355.41|10
1620250850000|2021-05-05 21:40:50|24397.59|24359.59|24399.69|24361.69|24399.69|24361.69|24396.48|24358.48|10
1620250860000|2021-05-05 21:41:00|24399.71|24361.71|24401.62|24363.62|24401.84|24363.84|24399.71|24361.71|10
1620250870000|2021-05-05 21:41:10|24401.95|24363.95|24398.87|24360.87|24402.5|24364.5|24398.87|24360.87|10
1620250880000|2021-05-05 21:41:20|24399.27|24361.27|24393.17|24355.17|24399.27|24361.27|24392.63|24354.63|10
1620250890000|2021-05-05 21:41:30|24393.35|24355.35|24394.56|24356.56|24396.24|24358.24|24393.35|24355.35|10
1620250900000|2021-05-05 21:41:40|24395.59|24357.59|24394.3|24356.3|24397.17|24359.17|24394.3|24356.3|10
1620250910000|2021-05-05 21:41:50|24394.85|24356.85|24393.59|24355.59|24394.92|24356.92|24392.99|24354.99|10
1620250920000|2021-05-05 21:42:00|24393.2|24355.2|24388.4|24350.4|24393.2|24355.2|24388.23|24350.23|10
1620250930000|2021-05-05 21:42:10|24387.99|24349.99|24387.99|24349.99|24389.04|24351.04|24387.42|24349.42|10
1620250940000|2021-05-05 21:42:20|24389.75|24351.75|24388.79|24350.79|24390.15|24352.15|24388.23|24350.23|10
1620250950000|2021-05-05 21:42:30|24389.24|24351.24|24393.82|24355.82|24393.82|24355.82|24388.93|24350.93|8
1620250960000|2021-05-05 21:42:40|24394.16|24356.16|24401.92|24363.92|24401.92|24363.92|24394.16|24356.16|10
1620250970000|2021-05-05 21:42:50|24404.4|24366.4|24407.72|24369.72|24407.72|24369.72|24404.4|24366.4|10
1620250980000|2021-05-05 21:43:00|24408.38|24370.38|24409.58|24371.58|24409.58|24371.58|24408.02|24370.02|10
1620250990000|2021-05-05 21:43:10|24409.86|24371.86|24414.02|24376.02|24414.02|24376.02|24409.82|24371.82|10
1620251000000|2021-05-05 21:43:20|24416.07|24378.07|24413.93|24375.93|24416.07|24378.07|24413.93|24375.93|10
1620251010000|2021-05-05 21:43:30|24413.26|24375.26|24406.33|24368.33|24414.13|24376.13|24406.33|24368.33|10
1620251020000|2021-05-05 21:43:40|24406.08|24368.08|24405.9|24367.9|24407.86|24369.86|24405.84|24367.84|10
1620251030000|2021-05-05 21:43:50|24406.81|24368.81|24405.36|24367.36|24406.94|24368.94|24405.36|24367.36|10
1620251040000|2021-05-05 21:44:00|24405.22|24367.22|24405.78|24367.78|24406.78|24368.78|24404.46|24366.46|10
1620251050000|2021-05-05 21:44:10|24405.73|24367.73|24402.15|24364.15|24405.73|24367.73|24402.15|24364.15|10
1620251060000|2021-05-05 21:44:20|24402.84|24364.84|24408.4|24370.4|24408.44|24370.44|24402.84|24364.84|10
1620251070000|2021-05-05 21:44:30|24408.66|24370.66|24402.63|24364.63|24408.74|24370.74|24402.63|24364.63|10
1620251080000|2021-05-05 21:44:40|24401.17|24363.17|24399.35|24361.35|24401.17|24363.17|24398.47|24360.47|10
1620251090000|2021-05-05 21:44:50|24399.16|24361.16|24404.94|24366.94|24404.94|24366.94|24399.16|24361.16|10
1620251100000|2021-05-05 21:45:00|24405.3|24367.3|24405.96|24367.96|24407.58|24369.58|24405.3|24367.3|10
1620251110000|2021-05-05 21:45:10|24406.59|24368.59|24396.03|24358.03|24406.59|24368.59|24396.03|24358.03|10
1620251120000|2021-05-05 21:45:20|24394.17|24356.17|24396.56|24358.56|24396.56|24358.56|24392.08|24354.08|10
1620251130000|2021-05-05 21:45:30|24397.64|24359.64|24396.47|24358.47|24398.22|24360.22|24396.3|24358.3|10
1620251140000|2021-05-05 21:45:40|24396.52|24358.52|24392.39|24354.39|24396.52|24358.52|24392.39|24354.39|10
1620251150000|2021-05-05 21:45:50|24393.53|24355.53|24406.38|24368.38|24406.38|24368.38|24392.64|24354.64|10
1620251160000|2021-05-05 21:46:00|24409.16|24371.16|24422.09|24384.09|24422.09|24384.09|24409.16|24371.16|10
1620251170000|2021-05-05 21:46:10|24421.74|24383.74|24441.46|24403.46|24442.15|24404.15|24419.63|24381.63|10
1620251180000|2021-05-05 21:46:20|24444.55|24406.55|24462.97|24424.97|24465.28|24427.28|24443.3|24405.3|10
1620251190000|2021-05-05 21:46:30|24461.67|24423.67|24464.03|24426.03|24464.95|24426.95|24461.67|24423.67|10
1620251200000|2021-05-05 21:46:40|24463.81|24425.81|24466.95|24428.95|24468.81|24430.81|24462.43|24424.43|10
1620251210000|2021-05-05 21:46:50|24466.29|24428.29|24474.24|24436.24|24474.24|24436.24|24465.88|24427.88|10
1620251220000|2021-05-05 21:47:00|24476.36|24438.36|24483.21|24445.21|24483.21|24445.21|24476.36|24438.36|10
1620251230000|2021-05-05 21:47:10|24483.59|24445.59|24488.31|24450.31|24488.31|24450.31|24483.48|24445.48|10
1620251240000|2021-05-05 21:47:20|24488.89|24450.89|24493.6|24455.6|24494.76|24456.76|24488.42|24450.42|9
1620251250000|2021-05-05 21:47:30|24494.49|24456.49|24496.59|24458.59|24496.59|24458.59|24493.74|24455.74|10
1620251260000|2021-05-05 21:47:40|24498.68|24460.68|24501.87|24463.87|24502.32|24464.32|24498.68|24460.68|10
1620251270000|2021-05-05 21:47:50|24501.06|24463.06|24497.61|24459.61|24501.66|24463.66|24496.6|24458.6|10
1620251280000|2021-05-05 21:48:00|24495.82|24457.82|24491.82|24453.82|24495.82|24457.82|24491.82|24453.82|10
1620251290000|2021-05-05 21:48:10|24492.07|24454.07|24492.17|24454.17|24495.06|24457.06|24492.07|24454.07|10
1620251300000|2021-05-05 21:48:20|24492.66|24454.66|24494.04|24456.04|24494.04|24456.04|24490.79|24452.79|10
1620251310000|2021-05-05 21:48:30|24496.3|24458.3|24500.01|24462.01|24501.33|24463.33|24496.3|24458.3|10
1620251320000|2021-05-05 21:48:40|24499.68|24461.68|24496.44|24458.44|24499.68|24461.68|24495.79|24457.79|10
1620251330000|2021-05-05 21:48:50|24495.46|24457.46|24491.84|24453.84|24495.46|24457.46|24491.84|24453.84|10
1620251340000|2021-05-05 21:49:00|24490.79|24452.79|24488.36|24450.36|24491.17|24453.17|24488.36|24450.36|10
1620251350000|2021-05-05 21:49:10|24489.36|24451.36|24492.56|24454.56|24493.73|24455.73|24489.36|24451.36|10
1620251360000|2021-05-05 21:49:20|24491.34|24453.34|24487.77|24449.77|24491.34|24453.34|24487.77|24449.77|10
1620251370000|2021-05-05 21:49:30|24487.94|24449.94|24481.9|24443.9|24488.8|24450.8|24481.9|24443.9|10
1620251380000|2021-05-05 21:49:40|24482.61|24444.61|24483.11|24445.11|24485.01|24447.01|24482.52|24444.52|10
1620251390000|2021-05-05 21:49:50|24482.92|24444.92|24487.74|24449.74|24487.74|24449.74|24482.92|24444.92|10
1620251400000|2021-05-05 21:50:00|24487.59|24449.59|24488.28|24450.28|24488.43|24450.43|24486.35|24448.35|10
1620251410000|2021-05-05 21:50:10|24492.94|24454.94|24500.19|24462.19|24500.19|24462.19|24492.94|24454.94|10
1620251420000|2021-05-05 21:50:20|24499.08|24461.08|24493.99|24455.99|24501.63|24463.63|24493.99|24455.99|10
1620251430000|2021-05-05 21:50:30|24487.93|24449.93|24490.18|24452.18|24490.18|24452.18|24487.83|24449.83|10
1620251440000|2021-05-05 21:50:40|24489.95|24451.95|24487.21|24449.21|24489.95|24451.95|24486.34|24448.34|10
1620251450000|2021-05-05 21:50:50|24486.78|24448.78|24489.42|24451.42|24489.87|24451.87|24486.63|24448.63|10
1620251460000|2021-05-05 21:51:00|24490.76|24452.76|24488.01|24450.01|24490.76|24452.76|24487.57|24449.57|10
1620251470000|2021-05-05 21:51:10|24488.66|24450.66|24490.45|24452.45|24490.45|24452.45|24488.36|24450.36|10
1620251480000|2021-05-05 21:51:20|24491.38|24453.38|24492.42|24454.42|24493.56|24455.56|24490.99|24452.99|10
1620251490000|2021-05-05 21:51:30|24492.65|24454.65|24497.74|24459.74|24497.74|24459.74|24492.65|24454.65|10
1620251500000|2021-05-05 21:51:40|24499.17|24461.17|24506.33|24468.33|24506.33|24468.33|24499.17|24461.17|10
1620251510000|2021-05-05 21:51:50|24506.46|24468.46|24502.38|24464.38|24506.46|24468.46|24502.38|24464.38|10
1620251520000|2021-05-05 21:52:00|24501.65|24463.65|24504.06|24466.06|24505.52|24467.52|24501.31|24463.31|10
1620251530000|2021-05-05 21:52:10|24503.17|24465.17|24503.74|24465.74|24504.63|24466.63|24503.17|24465.17|10
1620251540000|2021-05-05 21:52:20|24503.02|24465.02|24501.35|24463.35|24503.02|24465.02|24499.01|24461.01|10
1620251550000|2021-05-05 21:52:30|24501.27|24463.27|24496.44|24458.44|24501.57|24463.57|24495.78|24457.78|10
1620251560000|2021-05-05 21:52:40|24495.44|24457.44|24496.06|24458.06|24497.42|24459.42|24495.44|24457.44|10
1620251570000|2021-05-05 21:52:50|24495.62|24457.62|24489.59|24451.59|24495.66|24457.66|24489.59|24451.59|10
1620251580000|2021-05-05 21:53:00|24487.97|24449.97|24479.06|24441.06|24487.97|24449.97|24478.38|24440.38|10
1620251590000|2021-05-05 21:53:10|24478.71|24440.71|24474.1|24436.1|24478.71|24440.71|24470.69|24432.69|10
1620251600000|2021-05-05 21:53:20|24476.29|24438.29|24486.15|24448.15|24487.35|24449.35|24476.29|24438.29|10
1620251610000|2021-05-05 21:53:30|24487.57|24449.57|24491.71|24453.71|24491.71|24453.71|24486.79|24448.79|10
1620251620000|2021-05-05 21:53:40|24491.11|24453.11|24490.47|24452.47|24491.13|24453.13|24489.77|24451.77|10
1620251630000|2021-05-05 21:53:50|24490.69|24452.69|24488.97|24450.97|24490.83|24452.83|24488.92|24450.92|10
1620251640000|2021-05-05 21:54:00|24489.23|24451.23|24490.19|24452.19|24490.27|24452.27|24489.08|24451.08|10
1620251650000|2021-05-05 21:54:10|24491.07|24453.07|24493.09|24455.09|24493.96|24455.96|24491.07|24453.07|10
1620251660000|2021-05-05 21:54:20|24493.75|24455.75|24494.14|24456.14|24495.09|24457.09|24492.37|24454.37|10
1620251670000|2021-05-05 21:54:30|24493.84|24455.84|24503.24|24465.24|24503.24|24465.24|24493.84|24455.84|10
1620251680000|2021-05-05 21:54:40|24503.94|24465.94|24508.89|24470.89|24508.89|24470.89|24502.35|24464.35|10
1620251690000|2021-05-05 21:54:50|24510.2|24472.2|24505.34|24467.34|24510.2|24472.2|24505.34|24467.34|10
1620251700000|2021-05-05 21:55:00|24504.25|24466.25|24504.17|24466.17|24505.3|24467.3|24503.68|24465.68|10
1620251710000|2021-05-05 21:55:10|24503.45|24465.45|24498.19|24460.19|24503.45|24465.45|24498.19|24460.19|10
1620251720000|2021-05-05 21:55:20|24498|24460|24498.82|24460.82|24499.57|24461.57|24495.85|24457.85|10
1620251730000|2021-05-05 21:55:30|24499.24|24461.24|24499.37|24461.37|24499.51|24461.51|24498.46|24460.46|10
1620251740000|2021-05-05 21:55:40|24499.79|24461.79|24498.37|24460.37|24501.46|24463.46|24498.37|24460.37|10
1620251750000|2021-05-05 21:55:50|24499.1|24461.1|24497.44|24459.44|24499.99|24461.99|24495.08|24457.08|10
1620251760000|2021-05-05 21:56:00|24496.94|24458.94|24497.12|24459.12|24498.05|24460.05|24496.94|24458.94|10
1620251770000|2021-05-05 21:56:10|24495.37|24457.37|24492.74|24454.74|24495.38|24457.38|24492.1|24454.1|10
1620251780000|2021-05-05 21:56:20|24492.14|24454.14|24490.71|24452.71|24492.14|24454.14|24489.92|24451.92|10
1620251790000|2021-05-05 21:56:30|24491.71|24453.71|24491.8|24453.8|24491.98|24453.98|24490.88|24452.88|10
1620251800000|2021-05-05 21:56:40|24490.92|24452.92|24492.62|24454.62|24492.62|24454.62|24490.92|24452.92|10
1620251810000|2021-05-05 21:56:50|24493.13|24455.13|24495.69|24457.69|24495.69|24457.69|24492.6|24454.6|10
1620251820000|2021-05-05 21:57:00|24493.73|24455.73|24492.02|24454.02|24494.2|24456.2|24491.71|24453.71|10
1620251830000|2021-05-05 21:57:10|24491.55|24453.55|24491.21|24453.21|24491.55|24453.55|24490.13|24452.13|10
1620251840000|2021-05-05 21:57:20|24491.09|24453.09|24488.58|24450.58|24491.54|24453.54|24487.95|24449.95|10
1620251850000|2021-05-05 21:57:30|24490.5|24452.5|24498.7|24460.7|24499.16|24461.16|24490.5|24452.5|10
1620251860000|2021-05-05 21:57:40|24498.77|24460.77|24507.41|24469.41|24507.41|24469.41|24498.77|24460.77|10
1620251870000|2021-05-05 21:57:50|24508.69|24470.69|24514.59|24476.59|24514.59|24476.59|24508.69|24470.69|9
1620251880000|2021-05-05 21:58:00|24514.35|24476.35|24518|24480|24518|24480|24514.35|24476.35|10
1620251890000|2021-05-05 21:58:10|24521.61|24483.61|24526.79|24488.79|24527.34|24489.34|24521.61|24483.61|10
1620251900000|2021-05-05 21:58:20|24527.48|24489.48|24525.15|24487.15|24527.62|24489.62|24525.15|24487.15|10
1620251910000|2021-05-05 21:58:30|24524.83|24486.83|24524.97|24486.97|24526.4|24488.4|24524.83|24486.83|10
1620251920000|2021-05-05 21:58:40|24523.93|24485.93|24522.39|24484.39|24523.93|24485.93|24521.93|24483.93|9
1620251930000|2021-05-05 21:58:50|24520.75|24482.75|24515.5|24477.5|24520.75|24482.75|24515.5|24477.5|10
1620251940000|2021-05-05 21:59:00|24516.07|24478.07|24511.14|24473.14|24516.07|24478.07|24510.97|24472.97|10
1620251950000|2021-05-05 21:59:10|24510.29|24472.29|24506.09|24468.09|24510.99|24472.99|24506.09|24468.09|10
1620251960000|2021-05-05 21:59:20|24504.48|24466.48|24499.06|24461.06|24504.78|24466.78|24499.06|24461.06|10
1620251970000|2021-05-05 21:59:30|24499.16|24461.16|24500.97|24462.97|24502.32|24464.32|24498.56|24460.56|10
1620251980000|2021-05-05 21:59:40|24502.02|24464.02|24503.68|24465.68|24503.68|24465.68|24501.85|24463.85|10
1620251990000|2021-05-05 21:59:50|24503.04|24465.04|24509.01|24471.01|24509.72|24471.72|24503.04|24465.04|10
1620252000000|2021-05-05 22:00:00|24508.58|24470.58|24509.7|24471.7|24509.7|24471.7|24507.95|24469.95|9
1620252010000|2021-05-05 22:00:10|24510.07|24472.07|24515.69|24477.69|24515.69|24477.69|24509.68|24471.68|10
1620252020000|2021-05-05 22:00:20|24516.63|24478.63|24525.06|24487.06|24525.06|24487.06|24516.63|24478.63|10
1620252030000|2021-05-05 22:00:30|24524.31|24486.31|24535.64|24497.64|24535.64|24497.64|24524.31|24486.31|10
1620252040000|2021-05-05 22:00:40|24536.91|24498.91|24541.1|24503.1|24543.06|24505.06|24536.91|24498.91|10
1620252050000|2021-05-05 22:00:50|24541.61|24503.61|24549.08|24511.08|24549.69|24511.69|24541.61|24503.61|10
1620252060000|2021-05-05 22:01:00|24549.79|24511.79|24550.58|24512.58|24551.27|24513.27|24549.36|24511.36|10
1620252070000|2021-05-05 22:01:10|24550.54|24512.54|24553.27|24515.27|24553.27|24515.27|24550.12|24512.12|10
1620252080000|2021-05-05 22:01:20|24553.17|24515.17|24555.2|24517.2|24556.09|24518.09|24553.05|24515.05|10
1620252090000|2021-05-05 22:01:30|24554.88|24516.88|24544.65|24506.65|24554.88|24516.88|24544.65|24506.65|10
1620252100000|2021-05-05 22:01:40|24543.95|24505.95|24539.02|24501.02|24543.95|24505.95|24538.56|24500.56|10
1620252110000|2021-05-05 22:01:50|24539.66|24501.66|24544.51|24506.51|24544.51|24506.51|24539.66|24501.66|10
1620252120000|2021-05-05 22:02:00|24544.19|24506.19|24545.18|24507.18|24545.18|24507.18|24542.28|24504.28|9
1620252130000|2021-05-05 22:02:10|24543.56|24505.56|24526.78|24488.78|24543.56|24505.56|24526.78|24488.78|10
1620252140000|2021-05-05 22:02:20|24523.93|24485.93|24513.81|24475.81|24523.93|24485.93|24513.81|24475.81|10
1620252150000|2021-05-05 22:02:30|24513.33|24475.33|24507.21|24469.21|24513.33|24475.33|24507.21|24469.21|10
1620252160000|2021-05-05 22:02:40|24506.07|24468.07|24510.04|24472.04|24510.04|24472.04|24505.86|24467.86|10
1620252170000|2021-05-05 22:02:50|24509.73|24471.73|24505.62|24467.62|24510.04|24472.04|24505.37|24467.37|10
1620252180000|2021-05-05 22:03:00|24503.62|24465.62|24500.22|24462.22|24505.22|24467.22|24500.22|24462.22|10
1620252190000|2021-05-05 22:03:10|24498.49|24460.49|24500.79|24462.79|24500.79|24462.79|24496.15|24458.15|10
1620252200000|2021-05-05 22:03:20|24502.76|24464.76|24504.66|24466.66|24504.68|24466.68|24501.54|24463.54|10
1620252210000|2021-05-05 22:03:30|24504.22|24466.22|24508.31|24470.31|24509.85|24471.85|24504.22|24466.22|10
1620252220000|2021-05-05 22:03:40|24508.67|24470.67|24508.66|24470.66|24510.7|24472.7|24508.66|24470.66|10
1620252230000|2021-05-05 22:03:50|24508.75|24470.75|24507.93|24469.93|24508.75|24470.75|24507.04|24469.04|10
1620252240000|2021-05-05 22:04:00|24508.49|24470.49|24508.01|24470.01|24508.49|24470.49|24507.09|24469.09|10
1620252250000|2021-05-05 22:04:10|24508.48|24470.48|24516.89|24478.89|24516.89|24478.89|24508.48|24470.48|10
1620252260000|2021-05-05 22:04:20|24519.72|24481.72|24521.75|24483.75|24521.75|24483.75|24519.72|24481.72|10
1620252270000|2021-05-05 22:04:30|24521.7|24483.7|24522.51|24484.51|24523.32|24485.32|24520.83|24482.83|10
1620252280000|2021-05-05 22:04:40|24523.9|24485.9|24527.16|24489.16|24527.16|24489.16|24523.9|24485.9|10
1620252290000|2021-05-05 22:04:50|24527.48|24489.48|24528.59|24490.59|24528.65|24490.65|24527.01|24489.01|10
1620252300000|2021-05-05 22:05:00|24529.33|24491.33|24526.03|24488.03|24529.33|24491.33|24526.02|24488.02|10
1620252310000|2021-05-05 22:05:10|24525.45|24487.45|24527.26|24489.26|24527.26|24489.26|24524.28|24486.28|10
1620252320000|2021-05-05 22:05:20|24526.91|24488.91|24530.29|24492.29|24530.29|24492.29|24526.41|24488.41|10
1620252330000|2021-05-05 22:05:30|24529.01|24491.01|24533.4|24495.4|24533.4|24495.4|24529.01|24491.01|10
1620252340000|2021-05-05 22:05:40|24534.26|24496.26|24536.38|24498.38|24536.64|24498.64|24534.26|24496.26|10
1620252350000|2021-05-05 22:05:50|24535.39|24497.39|24535.93|24497.93|24536.42|24498.42|24534.81|24496.81|10
1620252360000|2021-05-05 22:06:00|24536.26|24498.26|24539.44|24501.44|24539.44|24501.44|24535.84|24497.84|10
1620252370000|2021-05-05 22:06:10|24542.27|24504.27|24551.03|24513.03|24551.03|24513.03|24542.27|24504.27|10
1620252380000|2021-05-05 22:06:20|24551.57|24513.57|24560.31|24522.31|24561.19|24523.19|24551.57|24513.57|10
1620252390000|2021-05-05 22:06:30|24559.9|24521.9|24564.55|24526.55|24564.8|24526.8|24558.89|24520.89|10
1620252400000|2021-05-05 22:06:40|24566.27|24528.27|24575.64|24537.64|24575.77|24537.77|24566.27|24528.27|10
1620252410000|2021-05-05 22:06:50|24574.91|24536.91|24573.22|24535.22|24575.17|24537.17|24572.01|24534.01|10
1620252420000|2021-05-05 22:07:00|24572.77|24534.77|24564.53|24526.53|24572.95|24534.95|24563.62|24525.62|10
1620252430000|2021-05-05 22:07:10|24563.6|24525.6|24552.83|24514.83|24563.6|24525.6|24552.73|24514.73|10
1620252440000|2021-05-05 22:07:20|24553.39|24515.39|24550.49|24512.49|24553.39|24515.39|24548.17|24510.17|10
1620252450000|2021-05-05 22:07:30|24550.4|24512.4|24541.78|24503.78|24550.4|24512.4|24541.7|24503.7|10
1620252460000|2021-05-05 22:07:40|24541.96|24503.96|24540.73|24502.73|24541.96|24503.96|24537.72|24499.72|10
1620252470000|2021-05-05 22:07:50|24540.84|24502.84|24533.95|24495.95|24540.84|24502.84|24533.95|24495.95|10
1620252480000|2021-05-05 22:08:00|24531.89|24493.89|24531.05|24493.05|24531.89|24493.89|24527.52|24489.52|10
1620252490000|2021-05-05 22:08:10|24530.75|24492.75|24522.79|24484.79|24530.75|24492.75|24522.79|24484.79|10
1620252500000|2021-05-05 22:08:20|24521.5|24483.5|24518.72|24480.72|24521.6|24483.6|24517.94|24479.94|10
1620252510000|2021-05-05 22:08:30|24516.7|24478.7|24508.29|24470.29|24517.14|24479.14|24507.2|24469.2|10
1620252520000|2021-05-05 22:08:40|24507.94|24469.94|24506.93|24468.93|24508.07|24470.07|24506.56|24468.56|10
1620252530000|2021-05-05 22:08:50|24506.43|24468.43|24508.86|24470.86|24508.86|24470.86|24506.43|24468.43|10
1620252540000|2021-05-05 22:09:00|24508.57|24470.57|24514.65|24476.65|24514.65|24476.65|24508.11|24470.11|10
1620252550000|2021-05-05 22:09:10|24515.93|24477.93|24516.37|24478.37|24517.05|24479.05|24515.67|24477.67|10
1620252560000|2021-05-05 22:09:20|24515.53|24477.53|24513.02|24475.02|24516.22|24478.22|24513.02|24475.02|10
1620252570000|2021-05-05 22:09:30|24513.46|24475.46|24512.75|24474.75|24513.8|24475.8|24512.68|24474.68|10
1620252580000|2021-05-05 22:09:40|24512.72|24474.72|24507.66|24469.66|24512.72|24474.72|24506.89|24468.89|10
1620252590000|2021-05-05 22:09:50|24506.77|24468.77|24502.63|24464.63|24506.77|24468.77|24500.91|24462.91|10
1620252600000|2021-05-05 22:10:00|24503.19|24465.19|24502.96|24464.96|24503.76|24465.76|24501.57|24463.57|10
1620252610000|2021-05-05 22:10:10|24503.14|24465.14|24505.57|24467.57|24505.57|24467.57|24503.14|24465.14|9
1620252620000|2021-05-05 22:10:20|24505.98|24467.98|24512.31|24474.31|24512.31|24474.31|24505.11|24467.11|10
1620252630000|2021-05-05 22:10:30|24514.87|24476.87|24521.37|24483.37|24521.37|24483.37|24514.75|24476.75|10
1620252640000|2021-05-05 22:10:40|24522.96|24484.96|24527.99|24489.99|24528.15|24490.15|24522.96|24484.96|10
1620252650000|2021-05-05 22:10:50|24528.8|24490.8|24524.66|24486.66|24529.57|24491.57|24524.66|24486.66|10
1620252660000|2021-05-05 22:11:00|24523.97|24485.97|24519.93|24481.93|24523.97|24485.97|24519.46|24481.46|10
1620252670000|2021-05-05 22:11:10|24521.63|24483.63|24525.57|24487.57|24525.57|24487.57|24521.63|24483.63|10
1620252680000|2021-05-05 22:11:20|24525.67|24487.67|24531.36|24493.36|24532.23|24494.23|24524.8|24486.8|10
1620252690000|2021-05-05 22:11:30|24533.29|24495.29|24534.99|24496.99|24536.09|24498.09|24533.29|24495.29|10
1620252700000|2021-05-05 22:11:40|24534.77|24496.77|24533.62|24495.62|24534.87|24496.87|24533.04|24495.04|10
1620252710000|2021-05-05 22:11:50|24533.09|24495.09|24534.59|24496.59|24535.46|24497.46|24533.09|24495.09|10
1620252720000|2021-05-05 22:12:00|24533.42|24495.42|24532.19|24494.19|24533.45|24495.45|24531.69|24493.69|10
1620252730000|2021-05-05 22:12:10|24532.18|24494.18|24529.01|24491.01|24532.9|24494.9|24529.01|24491.01|10
1620252740000|2021-05-05 22:12:20|24528.03|24490.03|24522.39|24484.39|24528.03|24490.03|24522.39|24484.39|10
1620252750000|2021-05-05 22:12:30|24519.29|24481.29|24519.94|24481.94|24519.94|24481.94|24517.32|24479.32|10
1620252760000|2021-05-05 22:12:40|24520.23|24482.23|24523.92|24485.92|24524.02|24486.02|24520.21|24482.21|10
1620252770000|2021-05-05 22:12:50|24525.74|24487.74|24530.82|24492.82|24530.82|24492.82|24525.74|24487.74|10
1620252780000|2021-05-05 22:13:00|24533.34|24495.34|24542.5|24504.5|24542.5|24504.5|24533.34|24495.34|10
1620252790000|2021-05-05 22:13:10|24545.91|24507.91|24552.2|24514.2|24552.2|24514.2|24545.91|24507.91|9
1620252800000|2021-05-05 22:13:20|24554.24|24516.24|24557.36|24519.36|24557.52|24519.52|24553.66|24515.66|10
1620252810000|2021-05-05 22:13:30|24556.84|24518.84|24558.15|24520.15|24559.35|24521.35|24556.84|24518.84|10
1620252820000|2021-05-05 22:13:40|24556.23|24518.23|24561.21|24523.21|24561.21|24523.21|24556.01|24518.01|10
1620252830000|2021-05-05 22:13:50|24563.04|24525.04|24563.87|24525.87|24563.87|24525.87|24560.78|24522.78|10
1620252840000|2021-05-05 22:14:00|24564.46|24526.46|24562.17|24524.17|24566.27|24528.27|24562.17|24524.17|10
1620252850000|2021-05-05 22:14:10|24562.94|24524.94|24561.88|24523.88|24565.24|24527.24|24561.88|24523.88|10
1620252860000|2021-05-05 22:14:20|24561.07|24523.07|24558.23|24520.23|24561.53|24523.53|24557.2|24519.2|10
1620252870000|2021-05-05 22:14:30|24558.64|24520.64|24560.73|24522.73|24561.07|24523.07|24558.64|24520.64|9
1620252880000|2021-05-05 22:14:40|24562.13|24524.13|24565.97|24527.97|24565.97|24527.97|24562.13|24524.13|10
1620252890000|2021-05-05 22:14:50|24566.5|24528.5|24568.35|24530.35|24569.3|24531.3|24565.57|24527.57|10
1620252900000|2021-05-05 22:15:00|24566.09|24528.09|24568.71|24530.71|24569.15|24531.15|24565.73|24527.73|10
1620252910000|2021-05-05 22:15:10|24568.97|24530.97|24564.28|24526.28|24568.97|24530.97|24564.28|24526.28|10
1620252920000|2021-05-05 22:15:20|24565.35|24527.35|24568.9|24530.9|24568.9|24530.9|24565.28|24527.28|10
1620252930000|2021-05-05 22:15:30|24569.4|24531.4|24567.08|24529.08|24570.56|24532.56|24565.5|24527.5|10
1620252940000|2021-05-05 22:15:40|24568.74|24530.74|24573.4|24535.4|24573.4|24535.4|24568.74|24530.74|10
1620252950000|2021-05-05 22:15:50|24576.86|24538.86|24582.75|24544.75|24582.75|24544.75|24576.23|24538.23|10
1620252960000|2021-05-05 22:16:00|24582.76|24544.76|24580.19|24542.19|24582.76|24544.76|24579.66|24541.66|10
1620252970000|2021-05-05 22:16:10|24582.74|24544.74|24579.98|24541.98|24582.74|24544.74|24579.52|24541.52|10
1620252980000|2021-05-05 22:16:20|24581.38|24543.38|24588.72|24550.72|24588.72|24550.72|24581.38|24543.38|10
1620252990000|2021-05-05 22:16:30|24593.84|24555.84|24600.07|24562.07|24600.07|24562.07|24593.84|24555.84|10
1620253000000|2021-05-05 22:16:40|24602.63|24564.63|24602.59|24564.59|24606.26|24568.26|24602.59|24564.59|10
1620253010000|2021-05-05 22:16:50|24602.67|24564.67|24608.63|24570.63|24610.61|24572.61|24602.67|24564.67|10
1620253020000|2021-05-05 22:17:00|24607.73|24569.73|24607.39|24569.39|24608.26|24570.26|24606.69|24568.69|10
1620253030000|2021-05-05 22:17:10|24605.33|24567.33|24605.04|24567.04|24605.77|24567.77|24604.36|24566.36|10
1620253040000|2021-05-05 22:17:20|24606.62|24568.62|24612.99|24574.99|24613.56|24575.56|24606.62|24568.62|9
1620253050000|2021-05-05 22:17:30|24612.31|24574.31|24617.08|24579.08|24617.16|24579.16|24612.31|24574.31|10
1620253060000|2021-05-05 22:17:40|24616.18|24578.18|24620.44|24582.44|24620.47|24582.47|24615.3|24577.3|10
1620253070000|2021-05-05 22:17:50|24619.9|24581.9|24624.21|24586.21|24625.04|24587.04|24619.55|24581.55|10
1620253080000|2021-05-05 22:18:00|24625.65|24587.65|24643.35|24605.35|24643.35|24605.35|24625.65|24587.65|10
1620253090000|2021-05-05 22:18:10|24645.46|24607.46|24648.98|24610.98|24650.51|24612.51|24643.13|24605.13|10
1620253100000|2021-05-05 22:18:20|24657.32|24619.32|24661.8|24623.8|24662.18|24624.18|24657.32|24619.32|10
1620253110000|2021-05-05 22:18:30|24662.73|24624.73|24668.62|24630.62|24668.93|24630.93|24662.73|24624.73|10
1620253120000|2021-05-05 22:18:40|24667.79|24629.79|24664.48|24626.48|24669.66|24631.66|24664.48|24626.48|10
1620253130000|2021-05-05 22:18:50|24664.15|24626.15|24670.93|24632.93|24670.93|24632.93|24663.78|24625.78|10
1620253140000|2021-05-05 22:19:00|24670.33|24632.33|24671.36|24633.36|24671.36|24633.36|24665.79|24627.79|10
1620253150000|2021-05-05 22:19:10|24670.54|24632.54|24676.43|24638.43|24676.85|24638.85|24670.54|24632.54|10
1620253160000|2021-05-05 22:19:20|24680.87|24642.87|24698.02|24660.02|24698.02|24660.02|24680.87|24642.87|10
1620253170000|2021-05-05 22:19:30|24698.41|24660.41|24705.91|24667.91|24706.21|24668.21|24698.41|24660.41|10
1620253180000|2021-05-05 22:19:40|24706.42|24668.42|24700.74|24662.74|24707.11|24669.11|24700.74|24662.74|10
1620253190000|2021-05-05 22:19:50|24699.17|24661.17|24698.9|24660.9|24701.35|24663.35|24697.06|24659.06|10
1620253200000|2021-05-05 22:20:00|24699.78|24661.78|24705.26|24667.26|24706.39|24668.39|24699.78|24661.78|10
1620253210000|2021-05-05 22:20:10|24704.83|24666.83|24705.55|24667.55|24707.9|24669.9|24703.84|24665.84|10
1620253220000|2021-05-05 22:20:20|24705.57|24667.57|24702.25|24664.25|24706.47|24668.47|24702.09|24664.09|10
1620253230000|2021-05-05 22:20:30|24700.84|24662.84|24695.45|24657.45|24701.57|24663.57|24695.45|24657.45|10
1620253240000|2021-05-05 22:20:40|24694.63|24656.63|24692.81|24654.81|24694.63|24656.63|24691.33|24653.33|10
1620253250000|2021-05-05 22:20:50|24693.3|24655.3|24708.95|24670.95|24708.95|24670.95|24692.02|24654.02|10
1620253260000|2021-05-05 22:21:00|24711.66|24673.66|24730.98|24692.98|24730.98|24692.98|24711.66|24673.66|10
1620253270000|2021-05-05 22:21:10|24733.12|24695.12|24749.67|24711.67|24749.67|24711.67|24733.12|24695.12|10
1620253280000|2021-05-05 22:21:20|24748.1|24710.1|24740.2|24702.2|24748.1|24710.1|24740.2|24702.2|10
1620253290000|2021-05-05 22:21:30|24740.9|24702.9|24747.35|24709.35|24747.79|24709.79|24740.33|24702.33|10
1620253300000|2021-05-05 22:21:40|24748.26|24710.26|24749.66|24711.66|24751.47|24713.47|24748.26|24710.26|10
1620253310000|2021-05-05 22:21:50|24750.35|24712.35|24748.38|24710.38|24752.65|24714.65|24748.38|24710.38|10
1620253320000|2021-05-05 22:22:00|24748.98|24710.98|24749.79|24711.79|24753.92|24715.92|24748.98|24710.98|10
1620253330000|2021-05-05 22:22:10|24752.59|24714.59|24769.83|24731.83|24769.83|24731.83|24752.59|24714.59|10
1620253340000|2021-05-05 22:22:20|24771.65|24733.65|24773.04|24735.04|24782.72|24744.72|24771.65|24733.65|10
1620253350000|2021-05-05 22:22:30|24769.11|24731.11|24801.9|24763.9|24801.9|24763.9|24769.11|24731.11|10
1620253360000|2021-05-05 22:22:40|24803.13|24765.13|24803.82|24765.82|24808.81|24770.81|24802.79|24764.79|10
1620253370000|2021-05-05 22:22:50|24803.09|24765.09|24797.2|24759.2|24803.89|24765.89|24797.2|24759.2|10
1620253380000|2021-05-05 22:23:00|24803.35|24765.35|24808.27|24770.27|24808.27|24770.27|24803.35|24765.35|10
1620253390000|2021-05-05 22:23:10|24808.06|24770.06|24812.98|24774.98|24815.57|24777.57|24808.06|24770.06|10
1620253400000|2021-05-05 22:23:20|24810.01|24772.01|24808.32|24770.32|24810.01|24772.01|24802.96|24764.96|10
1620253410000|2021-05-05 22:23:30|24808.88|24770.88|24809.69|24771.69|24811.49|24773.49|24808.88|24770.88|10
1620253420000|2021-05-05 22:23:40|24811.04|24773.04|24809.7|24771.7|24811.04|24773.04|24808.79|24770.79|10
1620253430000|2021-05-05 22:23:50|24816|24778|24818.02|24780.02|24819.61|24781.61|24816|24778|10
1620253440000|2021-05-05 22:24:00|24818.15|24780.15|24819.82|24781.82|24823.82|24785.82|24818.15|24780.15|10
1620253450000|2021-05-05 22:24:10|24819.26|24781.26|24813.73|24775.73|24823.52|24785.52|24811.97|24773.97|10
1620253460000|2021-05-05 22:24:20|24813.18|24775.18|24809.14|24771.14|24813.18|24775.18|24808.64|24770.64|10
1620253470000|2021-05-05 22:24:30|24808.55|24770.55|24805.97|24767.97|24809.42|24771.42|24805.97|24767.97|10
1620253480000|2021-05-05 22:24:40|24804.36|24766.36|24789.36|24751.36|24804.36|24766.36|24789.22|24751.22|10
1620253490000|2021-05-05 22:24:50|24789.03|24751.03|24792.44|24754.44|24792.44|24754.44|24788.61|24750.61|10
1620253500000|2021-05-05 22:25:00|24793.89|24755.89|24811.01|24773.01|24811.01|24773.01|24793.89|24755.89|10
1620253510000|2021-05-05 22:25:10|24812.12|24774.12|24823.19|24785.19|24823.19|24785.19|24812.12|24774.12|10
1620253520000|2021-05-05 22:25:20|24823.76|24785.76|24813.86|24775.86|24823.76|24785.76|24813.71|24775.71|10
1620253530000|2021-05-05 22:25:30|24814.31|24776.31|24811.48|24773.48|24814.31|24776.31|24810.42|24772.42|10
1620253540000|2021-05-05 22:25:40|24810.96|24772.96|24820.92|24782.92|24822.26|24784.26|24810.96|24772.96|10
1620253550000|2021-05-05 22:25:50|24820.87|24782.87|24826.16|24788.16|24826.35|24788.35|24820.76|24782.76|10
1620253560000|2021-05-05 22:26:00|24825.97|24787.97|24825.24|24787.24|24826.33|24788.33|24824.23|24786.23|10
1620253570000|2021-05-05 22:26:10|24822.86|24784.86|24816.35|24778.35|24822.86|24784.86|24816.35|24778.35|10
1620253580000|2021-05-05 22:26:20|24814.24|24776.24|24818.16|24780.16|24818.16|24780.16|24814.24|24776.24|10
1620253590000|2021-05-05 22:26:30|24818.08|24780.08|24825.05|24787.05|24825.13|24787.13|24818.08|24780.08|10
1620253600000|2021-05-05 22:26:40|24825.97|24787.97|24831.75|24793.75|24832.56|24794.56|24825.97|24787.97|10
1620253610000|2021-05-05 22:26:50|24831.2|24793.2|24829.38|24791.38|24832.85|24794.85|24828.72|24790.72|10
1620253620000|2021-05-05 22:27:00|24828.5|24790.5|24832.2|24794.2|24832.2|24794.2|24828.5|24790.5|10
1620253630000|2021-05-05 22:27:10|24832.66|24794.66|24836.15|24798.15|24837.12|24799.12|24832.66|24794.66|10
1620253640000|2021-05-05 22:27:20|24836.57|24798.57|24838.16|24800.16|24839.41|24801.41|24836.57|24798.57|10
1620253650000|2021-05-05 22:27:30|24839.46|24801.46|24840.65|24802.65|24840.65|24802.65|24838.42|24800.42|10
1620253660000|2021-05-05 22:27:40|24840.53|24802.53|24839.55|24801.55|24840.53|24802.53|24837.48|24799.48|10
1620253670000|2021-05-05 22:27:50|24839.33|24801.33|24834.53|24796.53|24839.33|24801.33|24834.16|24796.16|10
1620253680000|2021-05-05 22:28:00|24833.81|24795.81|24833.06|24795.06|24834.44|24796.44|24831.51|24793.51|10
1620253690000|2021-05-05 22:28:10|24833.91|24795.91|24829.07|24791.07|24833.91|24795.91|24828.12|24790.12|10
1620253700000|2021-05-05 22:28:20|24827.75|24789.75|24823.11|24785.11|24827.75|24789.75|24823.11|24785.11|10
1620253710000|2021-05-05 22:28:30|24821.19|24783.19|24815.05|24777.05|24821.63|24783.63|24815.05|24777.05|10
1620253720000|2021-05-05 22:28:40|24815.25|24777.25|24817.85|24779.85|24818.41|24780.41|24813.45|24775.45|10
1620253730000|2021-05-05 22:28:50|24818.04|24780.04|24832.18|24794.18|24832.18|24794.18|24817.35|24779.35|10
1620253740000|2021-05-05 22:29:00|24834.97|24796.97|24852.62|24814.62|24852.62|24814.62|24834.97|24796.97|10
1620253750000|2021-05-05 22:29:10|24856.17|24818.17|24873.87|24835.87|24873.99|24835.99|24856.17|24818.17|9
1620253760000|2021-05-05 22:29:20|24873.64|24835.64|24869.65|24831.65|24873.64|24835.64|24868.59|24830.59|10
1620253770000|2021-05-05 22:29:30|24868.85|24830.85|24865.01|24827.01|24869.81|24831.81|24864.99|24826.99|10
1620253780000|2021-05-05 22:29:40|24864.64|24826.64|24867.91|24829.91|24869.77|24831.77|24863|24825|10
1620253790000|2021-05-05 22:29:50|24867.47|24829.47|24880.35|24842.35|24880.35|24842.35|24867.47|24829.47|10
1620253800000|2021-05-05 22:30:00|24879.51|24841.51|24875.06|24837.06|24880.84|24842.84|24875.06|24837.06|10
1620253810000|2021-05-05 22:30:10|24877.58|24839.58|24864.85|24826.85|24879.03|24841.03|24863.66|24825.66|10
1620253820000|2021-05-05 22:30:20|24864.97|24826.97|24856.74|24818.74|24865.04|24827.04|24856.74|24818.74|10
1620253830000|2021-05-05 22:30:30|24855.93|24817.93|24855.43|24817.43|24856.39|24818.39|24853.6|24815.6|10
1620253840000|2021-05-05 22:30:40|24856.97|24818.97|24867.76|24829.76|24867.76|24829.76|24856.97|24818.97|10
1620253850000|2021-05-05 22:30:50|24865.5|24827.5|24869.4|24831.4|24869.4|24831.4|24863.42|24825.42|10
1620253860000|2021-05-05 22:31:00|24869.92|24831.92|24874.45|24836.45|24875.08|24837.08|24869.41|24831.41|10
1620253870000|2021-05-05 22:31:10|24873.87|24835.87|24871.53|24833.53|24874.81|24836.81|24871.53|24833.53|9
1620253880000|2021-05-05 22:31:20|24869.97|24831.97|24867.33|24829.33|24869.97|24831.97|24867.33|24829.33|10
1620253890000|2021-05-05 22:31:30|24867.43|24829.43|24864.11|24826.11|24868.67|24830.67|24864.11|24826.11|10
1620253900000|2021-05-05 22:31:40|24859.95|24821.95|24856.33|24818.33|24859.95|24821.95|24853.69|24815.69|10
1620253910000|2021-05-05 22:31:50|24855.82|24817.82|24858.88|24820.88|24861.7|24823.7|24855.25|24817.25|10
1620253920000|2021-05-05 22:32:00|24857.53|24819.53|24859.03|24821.03|24859.03|24821.03|24857.34|24819.34|10
1620253930000|2021-05-05 22:32:10|24858.49|24820.49|24865.32|24827.32|24865.53|24827.53|24858.49|24820.49|10
1620253940000|2021-05-05 22:32:20|24865.88|24827.88|24855.72|24817.72|24865.88|24827.88|24855.72|24817.72|10
1620253950000|2021-05-05 22:32:30|24855.14|24817.14|24853.48|24815.48|24855.14|24817.14|24853.48|24815.48|10
1620253960000|2021-05-05 22:32:40|24853.12|24815.12|24848.61|24810.61|24853.12|24815.12|24848.08|24810.08|10
1620253970000|2021-05-05 22:32:50|24848.77|24810.77|24845.79|24807.79|24849.41|24811.41|24845.79|24807.79|10
1620253980000|2021-05-05 22:33:00|24845.74|24807.74|24841.69|24803.69|24845.74|24807.74|24841.69|24803.69|10
1620253990000|2021-05-05 22:33:10|24843.44|24805.44|24845.38|24807.38|24845.38|24807.38|24843.44|24805.44|10
1620254000000|2021-05-05 22:33:20|24844.13|24806.13|24846.6|24808.6|24847.2|24809.2|24844.13|24806.13|10
1620254010000|2021-05-05 22:33:30|24846.69|24808.69|24840.52|24802.52|24846.69|24808.69|24840.52|24802.52|10
1620254020000|2021-05-05 22:33:40|24841.17|24803.17|24837.36|24799.36|24841.17|24803.17|24837.36|24799.36|9
1620254030000|2021-05-05 22:33:50|24836.45|24798.45|24834.82|24796.82|24836.45|24798.45|24833.9|24795.9|10
1620254040000|2021-05-05 22:34:00|24834.59|24796.59|24835.53|24797.53|24836.76|24798.76|24833.87|24795.87|10
1620254050000|2021-05-05 22:34:10|24835.27|24797.27|24848.6|24810.6|24848.6|24810.6|24835.27|24797.27|10
1620254060000|2021-05-05 22:34:20|24847.07|24809.07|24858.3|24820.3|24859.66|24821.66|24847.07|24809.07|10
1620254070000|2021-05-05 22:34:30|24857.9|24819.9|24864.52|24826.52|24865.76|24827.76|24857.66|24819.66|10
1620254080000|2021-05-05 22:34:40|24865.86|24827.86|24872.04|24834.04|24872.04|24834.04|24864.81|24826.81|10
1620254090000|2021-05-05 22:34:50|24870.87|24832.87|24879.91|24841.91|24882.16|24844.16|24870.87|24832.87|10
1620254100000|2021-05-05 22:35:00|24878.54|24840.54|24901.47|24863.47|24903.23|24865.23|24878.54|24840.54|10
1620254110000|2021-05-05 22:35:10|24899.17|24861.17|24895.5|24857.5|24902.21|24864.21|24895.5|24857.5|10
1620254120000|2021-05-05 22:35:20|24893.6|24855.6|24896.72|24858.72|24898.85|24860.85|24892.71|24854.71|10
1620254130000|2021-05-05 22:35:30|24896.44|24858.44|24898.53|24860.53|24898.53|24860.53|24896.44|24858.44|10
1620254140000|2021-05-05 22:35:40|24896.81|24858.81|24880.95|24842.95|24897.03|24859.03|24880.95|24842.95|10
1620254150000|2021-05-05 22:35:50|24882.19|24844.19|24882.6|24844.6|24882.6|24844.6|24879.1|24841.1|10
1620254160000|2021-05-05 22:36:00|24883.29|24845.29|24886.86|24848.86|24886.86|24848.86|24883.29|24845.29|10
1620254170000|2021-05-05 22:36:10|24886.95|24848.95|24890.86|24852.86|24890.86|24852.86|24886.95|24848.95|10
1620254180000|2021-05-05 22:36:20|24891.28|24853.28|24892.01|24854.01|24892.56|24854.56|24890.94|24852.94|10
1620254190000|2021-05-05 22:36:30|24891.05|24853.05|24888.11|24850.11|24892.17|24854.17|24888.11|24850.11|10
1620254200000|2021-05-05 22:36:40|24889.12|24851.12|24887.52|24849.52|24889.84|24851.84|24887.52|24849.52|10
1620254210000|2021-05-05 22:36:50|24887.3|24849.3|24878.86|24840.86|24887.35|24849.35|24878.86|24840.86|10
1620254220000|2021-05-05 22:37:00|24878.89|24840.89|24873.74|24835.74|24878.89|24840.89|24871.05|24833.05|10
1620254230000|2021-05-05 22:37:10|24874.07|24836.07|24870.3|24832.3|24874.07|24836.07|24870.3|24832.3|10
1620254240000|2021-05-05 22:37:20|24870.54|24832.54|24872.83|24834.83|24873.07|24835.07|24870.17|24832.17|10
1620254250000|2021-05-05 22:37:30|24874.06|24836.06|24875.11|24837.11|24877.33|24839.33|24873.03|24835.03|10
1620254260000|2021-05-05 22:37:40|24874.16|24836.16|24878|24840|24878.13|24840.13|24874.16|24836.16|10
1620254270000|2021-05-05 22:37:50|24879.11|24841.11|24880.44|24842.44|24881.17|24843.17|24878.88|24840.88|10
1620254280000|2021-05-05 22:38:00|24881.19|24843.19|24887.7|24849.7|24887.7|24849.7|24881.19|24843.19|10
1620254290000|2021-05-05 22:38:10|24888.93|24850.93|24890.59|24852.59|24890.59|24852.59|24887.84|24849.84|10
1620254300000|2021-05-05 22:38:20|24889.58|24851.58|24888.91|24850.91|24889.58|24851.58|24886.29|24848.29|10
1620254310000|2021-05-05 22:38:30|24889.36|24851.36|24892.14|24854.14|24892.14|24854.14|24889.36|24851.36|10
1620254320000|2021-05-05 22:38:40|24892.84|24854.84|24889.28|24851.28|24893.24|24855.24|24889.28|24851.28|9
1620254330000|2021-05-05 22:38:50|24889.63|24851.63|24882.96|24844.96|24890.37|24852.37|24882.96|24844.96|10
1620254340000|2021-05-05 22:39:00|24881.94|24843.94|24878.25|24840.25|24882.66|24844.66|24878.25|24840.25|10
1620254350000|2021-05-05 22:39:10|24878.39|24840.39|24867.17|24829.17|24878.39|24840.39|24867.17|24829.17|10
1620254360000|2021-05-05 22:39:20|24868.16|24830.16|24866.74|24828.74|24868.16|24830.16|24866.36|24828.36|10
1620254370000|2021-05-05 22:39:30|24867.5|24829.5|24866.32|24828.32|24868.28|24830.28|24865.78|24827.78|10
1620254380000|2021-05-05 22:39:40|24865.28|24827.28|24862.71|24824.71|24866.32|24828.32|24860.52|24822.52|10
1620254390000|2021-05-05 22:39:50|24862.39|24824.39|24865.62|24827.62|24865.62|24827.62|24862.22|24824.22|10
1620254400000|2021-05-05 22:40:00|24867.67|24829.67|24873.49|24835.49|24875.88|24837.88|24867.67|24829.67|10
1620254410000|2021-05-05 22:40:10|24874.63|24836.63|24866.08|24828.08|24874.63|24836.63|24866.08|24828.08|10
1620254420000|2021-05-05 22:40:20|24865.93|24827.93|24863.47|24825.47|24868.19|24830.19|24863.47|24825.47|10
1620254430000|2021-05-05 22:40:30|24862.21|24824.21|24836.42|24798.42|24862.54|24824.54|24836.42|24798.42|10
1620254440000|2021-05-05 22:40:40|24835.78|24797.78|24822.67|24784.67|24835.78|24797.78|24822.67|24784.67|10
1620254450000|2021-05-05 22:40:50|24822.87|24784.87|24817.12|24779.12|24822.87|24784.87|24816.67|24778.67|10
1620254460000|2021-05-05 22:41:00|24815.67|24777.67|24816.04|24778.04|24817.92|24779.92|24815.2|24777.2|10
1620254470000|2021-05-05 22:41:10|24817.33|24779.33|24815.47|24777.47|24820.3|24782.3|24813.76|24775.76|10
1620254480000|2021-05-05 22:41:20|24814.37|24776.37|24821.64|24783.64|24821.64|24783.64|24814.37|24776.37|10
1620254490000|2021-05-05 22:41:30|24822.63|24784.63|24823.15|24785.15|24825.56|24787.56|24822.63|24784.63|10
1620254500000|2021-05-05 22:41:40|24822.46|24784.46|24811.93|24773.93|24822.46|24784.46|24811.93|24773.93|10
1620254510000|2021-05-05 22:41:50|24810.82|24772.82|24799.66|24761.66|24810.82|24772.82|24799.66|24761.66|10
1620254520000|2021-05-05 22:42:00|24799.42|24761.42|24798.83|24760.83|24799.42|24761.42|24796.37|24758.37|10
1620254530000|2021-05-05 22:42:10|24799.77|24761.77|24803.77|24765.77|24805.3|24767.3|24799.77|24761.77|10
1620254540000|2021-05-05 22:42:20|24805.34|24767.34|24808.36|24770.36|24809.7|24771.7|24805.34|24767.34|10
1620254550000|2021-05-05 22:42:30|24809.02|24771.02|24816.1|24778.1|24816.1|24778.1|24808.77|24770.77|10
1620254560000|2021-05-05 22:42:40|24814.89|24776.89|24815.71|24777.71|24818.58|24780.58|24814.29|24776.29|10
1620254570000|2021-05-05 22:42:50|24815.56|24777.56|24805.7|24767.7|24815.56|24777.56|24805.7|24767.7|10
1620254580000|2021-05-05 22:43:00|24805.14|24767.14|24800.97|24762.97|24805.14|24767.14|24800.74|24762.74|10
1620254590000|2021-05-05 22:43:10|24797.15|24759.15|24792.17|24754.17|24797.15|24759.15|24791.18|24753.18|10
1620254600000|2021-05-05 22:43:20|24792.01|24754.01|24789.15|24751.15|24792.97|24754.97|24789.15|24751.15|9
1620254610000|2021-05-05 22:43:30|24787.21|24749.21|24779.74|24741.74|24787.21|24749.21|24779.27|24741.27|10
1620254620000|2021-05-05 22:43:40|24778.55|24740.55|24774.33|24736.33|24778.55|24740.55|24773.96|24735.96|9
1620254630000|2021-05-05 22:43:50|24772.95|24734.95|24774.44|24736.44|24774.44|24736.44|24771.92|24733.92|10
1620254640000|2021-05-05 22:44:00|24774.85|24736.85|24783.8|24745.8|24785.11|24747.11|24774.83|24736.83|10
1620254650000|2021-05-05 22:44:10|24786.2|24748.2|24785.56|24747.56|24786.2|24748.2|24783.61|24745.61|10
1620254660000|2021-05-05 22:44:20|24785.29|24747.29|24799.09|24761.09|24799.09|24761.09|24785.29|24747.29|10
1620254670000|2021-05-05 22:44:30|24800.9|24762.9|24791.71|24753.71|24800.9|24762.9|24791.71|24753.71|10
1620254680000|2021-05-05 22:44:40|24791.2|24753.2|24774.6|24736.6|24791.2|24753.2|24774.6|24736.6|10
1620254690000|2021-05-05 22:44:50|24771.82|24733.82|24772.41|24734.41|24775.17|24737.17|24770.54|24732.54|10
1620254700000|2021-05-05 22:45:00|24772.04|24734.04|24771.02|24733.02|24772.81|24734.81|24770.06|24732.06|10
1620254710000|2021-05-05 22:45:10|24770.52|24732.52|24766.91|24728.91|24770.52|24732.52|24766.91|24728.91|10
1620254720000|2021-05-05 22:45:20|24767.37|24729.37|24762.52|24724.52|24767.37|24729.37|24761.83|24723.83|10
1620254730000|2021-05-05 22:45:30|24762.4|24724.4|24753.54|24715.54|24762.4|24724.4|24753.15|24715.15|10
1620254740000|2021-05-05 22:45:40|24753.81|24715.81|24756.49|24718.49|24756.49|24718.49|24751.21|24713.21|10
1620254750000|2021-05-05 22:45:50|24756.96|24718.96|24754.9|24716.9|24758.7|24720.7|24754.9|24716.9|10
1620254760000|2021-05-05 22:46:00|24756.34|24718.34|24753.59|24715.59|24756.93|24718.93|24752.69|24714.69|10
1620254770000|2021-05-05 22:46:10|24753.54|24715.54|24749.28|24711.28|24753.54|24715.54|24749.28|24711.28|10
1620254780000|2021-05-05 22:46:20|24748.41|24710.41|24748.82|24710.82|24749.89|24711.89|24747.53|24709.53|10
1620254790000|2021-05-05 22:46:30|24748.91|24710.91|24760.32|24722.32|24760.32|24722.32|24748.68|24710.68|10
1620254800000|2021-05-05 22:46:40|24759.88|24721.88|24754.97|24716.97|24760.62|24722.62|24754.97|24716.97|10
1620254810000|2021-05-05 22:46:50|24755.35|24717.35|24760.93|24722.93|24760.97|24722.97|24755.35|24717.35|10
1620254820000|2021-05-05 22:47:00|24760.99|24722.99|24759.25|24721.25|24760.99|24722.99|24758.64|24720.64|10
1620254830000|2021-05-05 22:47:10|24759.05|24721.05|24755.92|24717.92|24760.76|24722.76|24755.92|24717.92|10
1620254840000|2021-05-05 22:47:20|24756.04|24718.04|24751.77|24713.77|24756.04|24718.04|24751.77|24713.77|10
1620254850000|2021-05-05 22:47:30|24751.88|24713.88|24749.96|24711.96|24751.88|24713.88|24749.35|24711.35|10
1620254860000|2021-05-05 22:47:40|24750.05|24712.05|24749.38|24711.38|24751.25|24713.25|24749.17|24711.17|10
1620254870000|2021-05-05 22:47:50|24748.13|24710.13|24746.64|24708.64|24751.18|24713.18|24746.64|24708.64|10
1620254880000|2021-05-05 22:48:00|24746.15|24708.15|24760.39|24722.39|24760.39|24722.39|24745.59|24707.59|10
1620254890000|2021-05-05 22:48:10|24762.16|24724.16|24785.88|24747.88|24785.88|24747.88|24762.16|24724.16|10
1620254900000|2021-05-05 22:48:20|24787.21|24749.21|24809.92|24771.92|24809.92|24771.92|24787.21|24749.21|10
1620254910000|2021-05-05 22:48:30|24811.12|24773.12|24825.86|24787.86|24825.86|24787.86|24811.12|24773.12|10
1620254920000|2021-05-05 22:48:40|24828.16|24790.16|24835.71|24797.71|24836.16|24798.16|24828.16|24790.16|10
1620254930000|2021-05-05 22:48:50|24834.66|24796.66|24821.88|24783.88|24834.66|24796.66|24821.72|24783.72|10
1620254940000|2021-05-05 22:49:00|24821.29|24783.29|24817.24|24779.24|24821.29|24783.29|24815.09|24777.09|10
1620254950000|2021-05-05 22:49:10|24816.73|24778.73|24832.38|24794.38|24832.38|24794.38|24816.73|24778.73|10
1620254960000|2021-05-05 22:49:20|24832.84|24794.84|24842.6|24804.6|24842.6|24804.6|24832.75|24794.75|10
1620254970000|2021-05-05 22:49:30|24842.54|24804.54|24847.45|24809.45|24847.81|24809.81|24842.54|24804.54|10
1620254980000|2021-05-05 22:49:40|24847.73|24809.73|24850.73|24812.73|24850.73|24812.73|24847.52|24809.52|10
1620254990000|2021-05-05 22:49:50|24850.37|24812.37|24856.73|24818.73|24856.73|24818.73|24850.37|24812.37|10
1620255000000|2021-05-05 22:50:00|24856.14|24818.14|24858.15|24820.15|24858.15|24820.15|24855.44|24817.44|10
1620255010000|2021-05-05 22:50:10|24857.04|24819.04|24864.8|24826.8|24864.8|24826.8|24857.04|24819.04|10
1620255020000|2021-05-05 22:50:20|24865.88|24827.88|24860.92|24822.92|24868.28|24830.28|24860.52|24822.52|10
1620255030000|2021-05-05 22:50:30|24861.2|24823.2|24859.85|24821.85|24861.48|24823.48|24859.85|24821.85|10
1620255040000|2021-05-05 22:50:40|24861.14|24823.14|24857.73|24819.73|24861.43|24823.43|24857.32|24819.32|10
1620255050000|2021-05-05 22:50:50|24856.91|24818.91|24850.27|24812.27|24856.91|24818.91|24849.61|24811.61|10
1620255060000|2021-05-05 22:51:00|24849.67|24811.67|24839.95|24801.95|24850.02|24812.02|24839.29|24801.29|10
1620255070000|2021-05-05 22:51:10|24838.34|24800.34|24828.37|24790.37|24838.34|24800.34|24828.24|24790.24|10
1620255080000|2021-05-05 22:51:20|24826.18|24788.18|24831.49|24793.49|24831.49|24793.49|24825.9|24787.9|10
1620255090000|2021-05-05 22:51:30|24832.28|24794.28|24839.21|24801.21|24839.87|24801.87|24832.28|24794.28|10
1620255100000|2021-05-05 22:51:40|24839.93|24801.93|24845.92|24807.92|24846.72|24808.72|24839.93|24801.93|10
1620255110000|2021-05-05 22:51:50|24845.63|24807.63|24846.77|24808.77|24847.56|24809.56|24845.63|24807.63|10
1620255120000|2021-05-05 22:52:00|24845.64|24807.64|24849.11|24811.11|24849.52|24811.52|24845.64|24807.64|10
1620255130000|2021-05-05 22:52:10|24850.39|24812.39|24857.59|24819.59|24857.59|24819.59|24850.39|24812.39|10
1620255140000|2021-05-05 22:52:20|24857.5|24819.5|24854.9|24816.9|24857.5|24819.5|24854.9|24816.9|10
1620255150000|2021-05-05 22:52:30|24855.36|24817.36|24858.61|24820.61|24858.61|24820.61|24855.36|24817.36|10
1620255160000|2021-05-05 22:52:40|24858.51|24820.51|24854.4|24816.4|24858.51|24820.51|24854.4|24816.4|10
1620255170000|2021-05-05 22:52:50|24854.94|24816.94|24851.16|24813.16|24855.73|24817.73|24851.16|24813.16|10
1620255180000|2021-05-05 22:53:00|24849.11|24811.11|24848.01|24810.01|24849.2|24811.2|24846.28|24808.28|10
1620255190000|2021-05-05 22:53:10|24847.06|24809.06|24846.19|24808.19|24849.71|24811.71|24845.31|24807.31|10
1620255200000|2021-05-05 22:53:20|24845.9|24807.9|24837.17|24799.17|24845.9|24807.9|24837.17|24799.17|10
1620255210000|2021-05-05 22:53:30|24836.66|24798.66|24852.17|24814.17|24852.17|24814.17|24836.49|24798.49|10
1620255220000|2021-05-05 22:53:40|24853.26|24815.26|24872.32|24834.32|24872.32|24834.32|24853.26|24815.26|10
1620255230000|2021-05-05 22:53:50|24873.1|24835.1|24887.33|24849.33|24887.33|24849.33|24873.1|24835.1|10
1620255240000|2021-05-05 22:54:00|24888.23|24850.23|24893.11|24855.11|24894.52|24856.52|24888.23|24850.23|10
1620255250000|2021-05-05 22:54:10|24895.14|24857.14|24894.96|24856.96|24899.49|24861.49|24891.42|24853.42|10
1620255260000|2021-05-05 22:54:20|24894.3|24856.3|24895.13|24857.13|24895.87|24857.87|24892.4|24854.4|10
1620255270000|2021-05-05 22:54:30|24897.47|24859.47|24892.62|24854.62|24913.08|24875.08|24892.62|24854.62|10
1620255280000|2021-05-05 22:54:40|24893|24855|24897.06|24859.06|24897.06|24859.06|24891.76|24853.76|10
1620255290000|2021-05-05 22:54:50|24898.08|24860.08|24900.39|24862.39|24901.12|24863.12|24897.93|24859.93|10
1620255300000|2021-05-05 22:55:00|24901.14|24863.14|24895.22|24857.22|24902.41|24864.41|24895.22|24857.22|10
1620255310000|2021-05-05 22:55:10|24894.38|24856.38|24879.96|24841.96|24894.38|24856.38|24879.96|24841.96|10
1620255320000|2021-05-05 22:55:20|24878.75|24840.75|24859.94|24821.94|24878.75|24840.75|24859.94|24821.94|10
1620255330000|2021-05-05 22:55:30|24860.13|24822.13|24855.18|24817.18|24860.13|24822.13|24854.97|24816.97|10
1620255340000|2021-05-05 22:55:40|24854.54|24816.54|24857.26|24819.26|24857.85|24819.85|24854.54|24816.54|10
1620255350000|2021-05-05 22:55:50|24856.53|24818.53|24855|24817|24859.16|24821.16|24853.76|24815.76|10
1620255360000|2021-05-05 22:56:00|24853.55|24815.55|24843.49|24805.49|24853.55|24815.55|24842.75|24804.75|10
1620255370000|2021-05-05 22:56:10|24844.41|24806.41|24842.26|24804.26|24848.1|24810.1|24842.26|24804.26|10
1620255380000|2021-05-05 22:56:20|24840.83|24802.83|24829.24|24791.24|24840.83|24802.83|24829.24|24791.24|10
1620255390000|2021-05-05 22:56:30|24827.82|24789.82|24817.46|24779.46|24830.41|24792.41|24817.46|24779.46|10
1620255400000|2021-05-05 22:56:40|24816.76|24778.76|24812.28|24774.28|24818.26|24780.26|24810.9|24772.9|10
1620255410000|2021-05-05 22:56:50|24811.33|24773.33|24813.18|24775.18|24814.5|24776.5|24811.14|24773.14|10
1620255420000|2021-05-05 22:57:00|24814.92|24776.92|24827.23|24789.23|24827.23|24789.23|24814.57|24776.57|10
1620255430000|2021-05-05 22:57:10|24829.7|24791.7|24840.36|24802.36|24841.44|24803.44|24829.7|24791.7|10
1620255440000|2021-05-05 22:57:20|24839.85|24801.85|24833.11|24795.11|24839.85|24801.85|24831.11|24793.11|10
1620255450000|2021-05-05 22:57:30|24832.18|24794.18|24828.23|24790.23|24832.23|24794.23|24828.23|24790.23|10
1620255460000|2021-05-05 22:57:40|24827.8|24789.8|24815.21|24777.21|24827.8|24789.8|24815.21|24777.21|10
1620255470000|2021-05-05 22:57:50|24814.75|24776.75|24800.4|24762.4|24814.75|24776.75|24800.4|24762.4|10
1620255480000|2021-05-05 22:58:00|24799.43|24761.43|24786.64|24748.64|24799.43|24761.43|24786.64|24748.64|10
1620255490000|2021-05-05 22:58:10|24784.67|24746.67|24775.85|24737.85|24784.67|24746.67|24775.85|24737.85|10
1620255500000|2021-05-05 22:58:20|24777.97|24739.97|24794.87|24756.87|24794.87|24756.87|24777.97|24739.97|10
1620255510000|2021-05-05 22:58:30|24794.79|24756.79|24805.38|24767.38|24805.98|24767.98|24794.79|24756.79|10
1620255520000|2021-05-05 22:58:40|24808.25|24770.25|24809.96|24771.96|24812.04|24774.04|24808.25|24770.25|10
1620255530000|2021-05-05 22:58:50|24808.19|24770.19|24808.27|24770.27|24808.27|24770.27|24802.67|24764.67|10
1620255540000|2021-05-05 22:59:00|24807.96|24769.96|24826.95|24788.95|24826.95|24788.95|24807.96|24769.96|10
1620255550000|2021-05-05 22:59:10|24828.71|24790.71|24847.19|24809.19|24847.66|24809.66|24828.17|24790.17|10
1620255560000|2021-05-05 22:59:20|24847.01|24809.01|24848.28|24810.28|24849.08|24811.08|24847.01|24809.01|10
1620255570000|2021-05-05 22:59:30|24847.78|24809.78|24852.79|24814.79|24852.79|24814.79|24847.15|24809.15|10
1620255580000|2021-05-05 22:59:40|24853.62|24815.62|24850.16|24812.16|24854.73|24816.73|24850.16|24812.16|10
1620255590000|2021-05-05 22:59:50|24849.5|24811.5|24838.85|24800.85|24849.5|24811.5|24838.85|24800.85|10
1620255600000|2021-05-05 23:00:00|24838.84|24800.84|24841.37|24803.37|24842.23|24804.23|24837.11|24799.11|10
1620255610000|2021-05-05 23:00:10|24840.98|24802.98|24836.96|24798.96|24840.98|24802.98|24836.96|24798.96|10
1620255620000|2021-05-05 23:00:20|24836.95|24798.95|24847.3|24809.3|24847.3|24809.3|24836.95|24798.95|10
1620255630000|2021-05-05 23:00:30|24847.42|24809.42|24851.86|24813.86|24854.39|24816.39|24847.42|24809.42|10
1620255640000|2021-05-05 23:00:40|24852.09|24814.09|24852.77|24814.77|24855.19|24817.19|24850.81|24812.81|10
1620255650000|2021-05-05 23:00:50|24853.67|24815.67|24854.48|24816.48|24854.48|24816.48|24847.63|24809.63|10
1620255660000|2021-05-05 23:01:00|24855.44|24817.44|24858.32|24820.32|24858.32|24820.32|24854.66|24816.66|10
1620255670000|2021-05-05 23:01:10|24859.33|24821.33|24869.53|24831.53|24869.53|24831.53|24859.31|24821.31|10
1620255680000|2021-05-05 23:01:20|24870.04|24832.04|24868.23|24830.23|24870.97|24832.97|24868.23|24830.23|10
1620255690000|2021-05-05 23:01:30|24867.23|24829.23|24862.98|24824.98|24867.23|24829.23|24862.98|24824.98|10
1620255700000|2021-05-05 23:01:40|24861.14|24823.14|24856.48|24818.48|24861.14|24823.14|24853.37|24815.37|10
1620255710000|2021-05-05 23:01:50|24856.33|24818.33|24859.08|24821.08|24859.08|24821.08|24854.74|24816.74|10
1620255720000|2021-05-05 23:02:00|24859.83|24821.83|24867.97|24829.97|24868.15|24830.15|24858.21|24820.21|10
1620255730000|2021-05-05 23:02:10|24865.53|24827.53|24872.43|24834.43|24872.43|24834.43|24865.53|24827.53|10
1620255740000|2021-05-05 23:02:20|24872.18|24834.18|24878.14|24840.14|24878.14|24840.14|24872.18|24834.18|10
1620255750000|2021-05-05 23:02:30|24878.85|24840.85|24882.24|24844.24|24882.3|24844.3|24878.85|24840.85|10
1620255760000|2021-05-05 23:02:40|24882.36|24844.36|24885.86|24847.86|24885.86|24847.86|24881.12|24843.12|10
1620255770000|2021-05-05 23:02:50|24886.91|24848.91|24887.11|24849.11|24888.23|24850.23|24886.83|24848.83|10
1620255780000|2021-05-05 23:03:00|24887.89|24849.89|24888.47|24850.47|24889.55|24851.55|24886.42|24848.42|9
1620255790000|2021-05-05 23:03:10|24889.26|24851.26|24891.42|24853.42|24892.3|24854.3|24889.26|24851.26|10
1620255800000|2021-05-05 23:03:20|24892.67|24854.67|24896.63|24858.63|24897.21|24859.21|24892.67|24854.67|10
1620255810000|2021-05-05 23:03:30|24896.41|24858.41|24898.89|24860.89|24898.89|24860.89|24896.41|24858.41|10
1620255820000|2021-05-05 23:03:40|24897.11|24859.11|24882.63|24844.63|24897.12|24859.12|24882.63|24844.63|10
1620255830000|2021-05-05 23:03:50|24883.48|24845.48|24882.41|24844.41|24883.48|24845.48|24876.85|24838.85|10
1620255840000|2021-05-05 23:04:00|24883.7|24845.7|24889.39|24851.39|24889.39|24851.39|24883.7|24845.7|10
1620255850000|2021-05-05 23:04:10|24888.61|24850.61|24900.79|24862.79|24901.35|24863.35|24888.61|24850.61|10
1620255860000|2021-05-05 23:04:20|24901.93|24863.93|24901.56|24863.56|24902.76|24864.76|24900.2|24862.2|10
1620255870000|2021-05-05 23:04:30|24899.98|24861.98|24904.9|24866.9|24904.9|24866.9|24898.95|24860.95|10
1620255880000|2021-05-05 23:04:40|24904.99|24866.99|24908.77|24870.77|24909.57|24871.57|24904.84|24866.84|10
1620255890000|2021-05-05 23:04:50|24909.1|24871.1|24917.99|24879.99|24917.99|24879.99|24909.1|24871.1|10
1620255900000|2021-05-05 23:05:00|24921.11|24883.11|24922.02|24884.02|24923.11|24885.11|24921.11|24883.11|10
1620255910000|2021-05-05 23:05:10|24920.7|24882.7|24904.08|24866.08|24920.7|24882.7|24904.02|24866.02|10
1620255920000|2021-05-05 23:05:20|24903.57|24865.57|24890.3|24852.3|24903.57|24865.57|24890.3|24852.3|10
1620255930000|2021-05-05 23:05:30|24890.43|24852.43|24886.57|24848.57|24890.43|24852.43|24886.57|24848.57|10
1620255940000|2021-05-05 23:05:40|24887.13|24849.13|24893.03|24855.03|24893.03|24855.03|24887.13|24849.13|10
1620255950000|2021-05-05 23:05:50|24893.68|24855.68|24887.98|24849.98|24893.68|24855.68|24887.98|24849.98|10
1620255960000|2021-05-05 23:06:00|24886.7|24848.7|24882.74|24844.74|24886.7|24848.7|24876.7|24838.7|10
1620255970000|2021-05-05 23:06:10|24881.39|24843.39|24870.22|24832.22|24881.39|24843.39|24870.22|24832.22|10
1620255980000|2021-05-05 23:06:20|24870.62|24832.62|24879.73|24841.73|24880.1|24842.1|24870.48|24832.48|10
1620255990000|2021-05-05 23:06:30|24879.88|24841.88|24877.16|24839.16|24879.88|24841.88|24876.68|24838.68|10
1620256000000|2021-05-05 23:06:40|24876.61|24838.61|24877.31|24839.31|24878.25|24840.25|24876.06|24838.06|10
1620256010000|2021-05-05 23:06:50|24877.16|24839.16|24878.19|24840.19|24879.75|24841.75|24876.71|24838.71|10
1620256020000|2021-05-05 23:07:00|24878.33|24840.33|24877.03|24839.03|24878.33|24840.33|24875.96|24837.96|10
1620256030000|2021-05-05 23:07:10|24876.69|24838.69|24877.02|24839.02|24878.31|24840.31|24876.46|24838.46|10
1620256040000|2021-05-05 23:07:20|24876.6|24838.6|24870.5|24832.5|24876.6|24838.6|24870.5|24832.5|10
1620256050000|2021-05-05 23:07:30|24868.72|24830.72|24871.67|24833.67|24871.67|24833.67|24866.96|24828.96|10
1620256060000|2021-05-05 23:07:40|24870.85|24832.85|24872.69|24834.69|24873.26|24835.26|24870.85|24832.85|10
1620256070000|2021-05-05 23:07:50|24874.13|24836.13|24871.42|24833.42|24874.13|24836.13|24870.84|24832.84|10
1620256080000|2021-05-05 23:08:00|24871.28|24833.28|24868.42|24830.42|24871.28|24833.28|24867.84|24829.84|9
1620256090000|2021-05-05 23:08:10|24868.24|24830.24|24868.05|24830.05|24870.95|24832.95|24868.05|24830.05|10
1620256100000|2021-05-05 23:08:20|24866.87|24828.87|24845.26|24807.26|24866.87|24828.87|24845.26|24807.26|9
1620256110000|2021-05-05 23:08:30|24844.08|24806.08|24820.15|24782.15|24844.08|24806.08|24820.15|24782.15|10
1620256120000|2021-05-05 23:08:40|24820.4|24782.4|24813.1|24775.1|24820.4|24782.4|24813.1|24775.1|10
1620256130000|2021-05-05 23:08:50|24810.72|24772.72|24800.16|24762.16|24810.72|24772.72|24799.66|24761.66|10
1620256140000|2021-05-05 23:09:00|24798.23|24760.23|24773.55|24735.55|24798.23|24760.23|24773.55|24735.55|10
1620256150000|2021-05-05 23:09:10|24773.52|24735.52|24774.46|24736.46|24776.3|24738.3|24773.52|24735.52|10
1620256160000|2021-05-05 23:09:20|24774.77|24736.77|24777.2|24739.2|24777.2|24739.2|24773.23|24735.23|9
1620256170000|2021-05-05 23:09:30|24775.33|24737.33|24769.35|24731.35|24775.33|24737.33|24769.35|24731.35|10
1620256180000|2021-05-05 23:09:40|24770.32|24732.32|24769.9|24731.9|24774.75|24736.75|24769.9|24731.9|10
1620256190000|2021-05-05 23:09:50|24769.55|24731.55|24768.76|24730.76|24771.35|24733.35|24768.51|24730.51|10
1620256200000|2021-05-05 23:10:00|24763.8|24725.8|24755.43|24717.43|24764.91|24726.91|24755.43|24717.43|10
1620256210000|2021-05-05 23:10:10|24754.4|24716.4|24750.64|24712.64|24754.71|24716.71|24750.64|24712.64|10
1620256220000|2021-05-05 23:10:20|24748.31|24710.31|24757.77|24719.77|24757.77|24719.77|24747.03|24709.03|10
1620256230000|2021-05-05 23:10:30|24758.99|24720.99|24763.22|24725.22|24765.43|24727.43|24758.56|24720.56|10
1620256240000|2021-05-05 23:10:40|24763.56|24725.56|24766.64|24728.64|24767.49|24729.49|24763.56|24725.56|10
1620256250000|2021-05-05 23:10:50|24766.55|24728.55|24765.32|24727.32|24767.32|24729.32|24764.03|24726.03|10
1620256260000|2021-05-05 23:11:00|24764.45|24726.45|24742.1|24704.1|24764.97|24726.97|24742.1|24704.1|10
1620256270000|2021-05-05 23:11:10|24739.94|24701.94|24726.22|24688.22|24739.94|24701.94|24725.92|24687.92|10
1620256280000|2021-05-05 23:11:20|24725.15|24687.15|24718.05|24680.05|24725.42|24687.42|24718.05|24680.05|10
1620256290000|2021-05-05 23:11:30|24715.75|24677.75|24702.66|24664.66|24716|24678|24702.66|24664.66|10
1620256300000|2021-05-05 23:11:40|24701.29|24663.29|24696.75|24658.75|24702.07|24664.07|24696.75|24658.75|10
1620256310000|2021-05-05 23:11:50|24695.08|24657.08|24689.1|24651.1|24695.08|24657.08|24689.1|24651.1|9
1620256320000|2021-05-05 23:12:00|24688.94|24650.94|24692.51|24654.51|24695.38|24657.38|24688.55|24650.55|10
1620256330000|2021-05-05 23:12:10|24692.45|24654.45|24695.5|24657.5|24695.5|24657.5|24691.33|24653.33|10
1620256340000|2021-05-05 23:12:20|24695.19|24657.19|24687.86|24649.86|24695.19|24657.19|24686.96|24648.96|10
1620256350000|2021-05-05 23:12:30|24688.25|24650.25|24708.02|24670.02|24708.02|24670.02|24688.25|24650.25|10
1620256360000|2021-05-05 23:12:40|24707.82|24669.82|24712.87|24674.87|24712.98|24674.98|24707.82|24669.82|10
1620256370000|2021-05-05 23:12:50|24709.71|24671.71|24701.59|24663.59|24712.59|24674.59|24701.59|24663.59|10
1620256380000|2021-05-05 23:13:00|24700.04|24662.04|24696.65|24658.65|24700.36|24662.36|24696.65|24658.65|10
1620256390000|2021-05-05 23:13:10|24696.45|24658.45|24694.62|24656.62|24697.44|24659.44|24694.04|24656.04|10
1620256400000|2021-05-05 23:13:20|24695.41|24657.41|24712.15|24674.15|24712.15|24674.15|24695.41|24657.41|10
1620256410000|2021-05-05 23:13:30|24715.59|24677.59|24728.62|24690.62|24728.62|24690.62|24715.59|24677.59|10
1620256420000|2021-05-05 23:13:40|24730.94|24692.94|24732.73|24694.73|24738.16|24700.16|24730.94|24692.94|10
1620256430000|2021-05-05 23:13:50|24733.46|24695.46|24740.56|24702.56|24740.56|24702.56|24730.84|24692.84|10
1620256440000|2021-05-05 23:14:00|24741.72|24703.72|24735.73|24697.73|24742.04|24704.04|24735.73|24697.73|10
1620256450000|2021-05-05 23:14:10|24736.76|24698.76|24724.41|24686.41|24736.76|24698.76|24724.41|24686.41|10
1620256460000|2021-05-05 23:14:20|24724.86|24686.86|24704.88|24666.88|24724.86|24686.86|24704.88|24666.88|10
1620256470000|2021-05-05 23:14:30|24706.1|24668.1|24700.03|24662.03|24707.11|24669.11|24700.03|24662.03|10
1620256480000|2021-05-05 23:14:40|24701.56|24663.56|24699.3|24661.3|24702.8|24664.8|24697.93|24659.93|10
1620256490000|2021-05-05 23:14:50|24699.41|24661.41|24700.51|24662.51|24700.51|24662.51|24699.31|24661.31|10
1620256500000|2021-05-05 23:15:00|24699.92|24661.92|24705.73|24667.73|24705.73|24667.73|24699.92|24661.92|10
1620256510000|2021-05-05 23:15:10|24705.28|24667.28|24700.79|24662.79|24705.28|24667.28|24700.11|24662.11|10
1620256520000|2021-05-05 23:15:20|24699.79|24661.79|24691.5|24653.5|24700.17|24662.17|24691.5|24653.5|10
1620256530000|2021-05-05 23:15:30|24691.63|24653.63|24696.78|24658.78|24696.78|24658.78|24689.23|24651.23|10
1620256540000|2021-05-05 23:15:40|24698.83|24660.83|24701.68|24663.68|24701.89|24663.89|24698.83|24660.83|10
1620256550000|2021-05-05 23:15:50|24701.14|24663.14|24701.35|24663.35|24702.13|24664.13|24700.45|24662.45|10
1620256560000|2021-05-05 23:16:00|24701.83|24663.83|24709.42|24671.42|24709.42|24671.42|24700.86|24662.86|10
1620256570000|2021-05-05 23:16:10|24710.1|24672.1|24718.1|24680.1|24718.14|24680.14|24710.05|24672.05|10
1620256580000|2021-05-05 23:16:20|24718.59|24680.59|24718.87|24680.87|24720.81|24682.81|24718.59|24680.59|10
1620256590000|2021-05-05 23:16:30|24718.6|24680.6|24717.94|24679.94|24719.02|24681.02|24716.26|24678.26|10
1620256600000|2021-05-05 23:16:40|24717.22|24679.22|24717.8|24679.8|24718.91|24680.91|24716.82|24678.82|10
1620256610000|2021-05-05 23:16:50|24717.24|24679.24|24716.74|24678.74|24717.87|24679.87|24716.48|24678.48|10
1620256620000|2021-05-05 23:17:00|24717.38|24679.38|24718.91|24680.91|24718.91|24680.91|24716.52|24678.52|10
1620256630000|2021-05-05 23:17:10|24718.44|24680.44|24723.84|24685.84|24723.84|24685.84|24718.03|24680.03|10
1620256640000|2021-05-05 23:17:20|24724.41|24686.41|24725.99|24687.99|24725.99|24687.99|24723.04|24685.04|10
1620256650000|2021-05-05 23:17:30|24729.54|24691.54|24733.07|24695.07|24733.35|24695.35|24729.36|24691.36|10
1620256660000|2021-05-05 23:17:40|24733.31|24695.31|24738.38|24700.38|24738.38|24700.38|24733.11|24695.11|10
1620256670000|2021-05-05 23:17:50|24739.25|24701.25|24746.62|24708.62|24746.62|24708.62|24739.25|24701.25|10
1620256680000|2021-05-05 23:18:00|24747.45|24709.45|24769.35|24731.35|24769.35|24731.35|24747.45|24709.45|10
1620256690000|2021-05-05 23:18:10|24771.35|24733.35|24778.13|24740.13|24778.43|24740.43|24771.35|24733.35|10
1620256700000|2021-05-05 23:18:20|24777.37|24739.37|24774.71|24736.71|24779.69|24741.69|24774.71|24736.71|10
1620256710000|2021-05-05 23:18:30|24774.93|24736.93|24773.39|24735.39|24774.93|24736.93|24772.51|24734.51|10
1620256720000|2021-05-05 23:18:40|24772.46|24734.46|24773.34|24735.34|24774.17|24736.17|24771.93|24733.93|10
1620256730000|2021-05-05 23:18:50|24772.88|24734.88|24774.96|24736.96|24775.06|24737.06|24772.6|24734.6|10
1620256740000|2021-05-05 23:19:00|24774.63|24736.63|24768.2|24730.2|24774.63|24736.63|24768.2|24730.2|9
1620256750000|2021-05-05 23:19:10|24768.53|24730.53|24766.51|24728.51|24769.75|24731.75|24766.12|24728.12|10
1620256760000|2021-05-05 23:19:20|24766.76|24728.76|24763.69|24725.69|24767.93|24729.93|24763.41|24725.41|10
1620256770000|2021-05-05 23:19:30|24763.87|24725.87|24769.76|24731.76|24769.76|24731.76|24763.87|24725.87|10
1620256780000|2021-05-05 23:19:40|24770.44|24732.44|24777.1|24739.1|24779.87|24741.87|24770.44|24732.44|10
1620256790000|2021-05-05 23:19:50|24777|24739|24779.6|24741.6|24780.24|24742.24|24777|24739|10
1620256800000|2021-05-05 23:20:00|24779.02|24741.02|24796.55|24758.55|24796.55|24758.55|24778.36|24740.36|10
1620256810000|2021-05-05 23:20:10|24798.39|24760.39|24811.45|24773.45|24811.45|24773.45|24798.39|24760.39|10
1620256820000|2021-05-05 23:20:20|24812.97|24774.97|24819.36|24781.36|24821.14|24783.14|24812.97|24774.97|10
1620256830000|2021-05-05 23:20:30|24818.5|24780.5|24819.91|24781.91|24821.05|24783.05|24818.5|24780.5|10
1620256840000|2021-05-05 23:20:40|24819.73|24781.73|24807.2|24769.2|24819.73|24781.73|24807.2|24769.2|10
1620256850000|2021-05-05 23:20:50|24806.51|24768.51|24798.47|24760.47|24806.51|24768.51|24797.92|24759.92|10
1620256860000|2021-05-05 23:21:00|24798.58|24760.58|24803.98|24765.98|24803.98|24765.98|24797.25|24759.25|10
1620256870000|2021-05-05 23:21:10|24804.35|24766.35|24812.54|24774.54|24812.54|24774.54|24804.35|24766.35|10
1620256880000|2021-05-05 23:21:20|24813.87|24775.87|24819.32|24781.32|24819.32|24781.32|24813.87|24775.87|10
1620256890000|2021-05-05 23:21:30|24819.99|24781.99|24822.19|24784.19|24822.93|24784.93|24819.53|24781.53|10
1620256900000|2021-05-05 23:21:40|24822.6|24784.6|24821.63|24783.63|24823.45|24785.45|24821.63|24783.63|10
1620256910000|2021-05-05 23:21:50|24822.05|24784.05|24824.63|24786.63|24825.66|24787.66|24821.72|24783.72|10
1620256920000|2021-05-05 23:22:00|24826.57|24788.57|24840.56|24802.56|24840.56|24802.56|24826.57|24788.57|10
1620256930000|2021-05-05 23:22:10|24842.19|24804.19|24851.82|24813.82|24851.82|24813.82|24842.19|24804.19|10
1620256940000|2021-05-05 23:22:20|24852.44|24814.44|24852.12|24814.12|24854.75|24816.75|24851.65|24813.65|10
1620256950000|2021-05-05 23:22:30|24851.47|24813.47|24851.97|24813.97|24851.97|24813.97|24850.19|24812.19|10
1620256960000|2021-05-05 23:22:40|24851.7|24813.7|24853.39|24815.39|24854.1|24816.1|24851.7|24813.7|10
1620256970000|2021-05-05 23:22:50|24853.64|24815.64|24854.51|24816.51|24854.51|24816.51|24852.79|24814.79|10
1620256980000|2021-05-05 23:23:00|24854.46|24816.46|24854.02|24816.02|24856.49|24818.49|24854.02|24816.02|10
1620256990000|2021-05-05 23:23:10|24853.05|24815.05|24854.6|24816.6|24854.6|24816.6|24852.08|24814.08|9
1620257000000|2021-05-05 23:23:20|24855.9|24817.9|24859.68|24821.68|24861.1|24823.1|24855.02|24817.02|10
1620257010000|2021-05-05 23:23:30|24859.6|24821.6|24869.28|24831.28|24869.28|24831.28|24859.6|24821.6|10
1620257020000|2021-05-05 23:23:40|24868.64|24830.64|24880.5|24842.5|24880.5|24842.5|24868.64|24830.64|10
1620257030000|2021-05-05 23:23:50|24881.27|24843.27|24890.92|24852.92|24890.92|24852.92|24881.27|24843.27|10
1620257040000|2021-05-05 23:24:00|24890.81|24852.81|24899.91|24861.91|24900.12|24862.12|24890.81|24852.81|10
1620257050000|2021-05-05 23:24:10|24899.05|24861.05|24900.96|24862.96|24901.36|24863.36|24899.05|24861.05|10
1620257060000|2021-05-05 23:24:20|24900.9|24862.9|24903.72|24865.72|24905.99|24867.99|24897.21|24859.21|10
1620257070000|2021-05-05 23:24:30|24903.95|24865.95|24899.39|24861.39|24903.95|24865.95|24899.39|24861.39|10
1620257080000|2021-05-05 23:24:40|24899.35|24861.35|24892.13|24854.13|24899.35|24861.35|24891.76|24853.76|10
1620257090000|2021-05-05 23:24:50|24893.61|24855.61|24898.12|24860.12|24898.64|24860.64|24893.61|24855.61|10
1620257100000|2021-05-05 23:25:00|24898.8|24860.8|24884.28|24846.28|24898.8|24860.8|24884.28|24846.28|10
1620257110000|2021-05-05 23:25:10|24881.14|24843.14|24861.86|24823.86|24881.14|24843.14|24861.86|24823.86|10
1620257120000|2021-05-05 23:25:20|24860.33|24822.33|24841.59|24803.59|24860.74|24822.74|24841.59|24803.59|10
1620257130000|2021-05-05 23:25:30|24839.34|24801.34|24830.16|24792.16|24839.34|24801.34|24830.16|24792.16|10
1620257140000|2021-05-05 23:25:40|24830.2|24792.2|24828.27|24790.27|24830.2|24792.2|24825.01|24787.01|10
1620257150000|2021-05-05 23:25:50|24828.28|24790.28|24842.04|24804.04|24842.04|24804.04|24828.28|24790.28|10
1620257160000|2021-05-05 23:26:00|24845.46|24807.46|24852.97|24814.97|24852.97|24814.97|24845.1|24807.1|10
1620257170000|2021-05-05 23:26:10|24853.31|24815.31|24854.22|24816.22|24855|24817|24852.25|24814.25|10
1620257180000|2021-05-05 23:26:20|24854.28|24816.28|24848.9|24810.9|24854.28|24816.28|24846.89|24808.89|10
1620257190000|2021-05-05 23:26:30|24853.11|24815.11|24854.85|24816.85|24858.03|24820.03|24853.11|24815.11|10
1620257200000|2021-05-05 23:26:40|24855.55|24817.55|24855.85|24817.85|24857.83|24819.83|24855.55|24817.55|10
1620257210000|2021-05-05 23:26:50|24854.61|24816.61|24853.29|24815.29|24854.61|24816.61|24852.35|24814.35|10
1620257220000|2021-05-05 23:27:00|24855.02|24817.02|24855.06|24817.06|24855.06|24817.06|24854.17|24816.17|10
1620257230000|2021-05-05 23:27:10|24855.48|24817.48|24859.34|24821.34|24860.14|24822.14|24855.48|24817.48|10
1620257240000|2021-05-05 23:27:20|24858.92|24820.92|24856.89|24818.89|24859.34|24821.34|24856.89|24818.89|10
1620257250000|2021-05-05 23:27:30|24857.5|24819.5|24852.76|24814.76|24857.68|24819.68|24852.76|24814.76|9
1620257260000|2021-05-05 23:27:40|24853.45|24815.45|24847.89|24809.89|24854.13|24816.13|24847.89|24809.89|10
1620257270000|2021-05-05 23:27:50|24847.45|24809.45|24834.17|24796.17|24847.45|24809.45|24834.17|24796.17|10
1620257280000|2021-05-05 23:28:00|24833.78|24795.78|24825.08|24787.08|24833.78|24795.78|24825.08|24787.08|10
1620257290000|2021-05-05 23:28:10|24824.66|24786.66|24817.39|24779.39|24824.66|24786.66|24817.39|24779.39|10
1620257300000|2021-05-05 23:28:20|24817.33|24779.33|24815.85|24777.85|24817.33|24779.33|24813.94|24775.94|10
1620257310000|2021-05-05 23:28:30|24815.74|24777.74|24823.07|24785.07|24823.07|24785.07|24815.74|24777.74|10
1620257320000|2021-05-05 23:28:40|24824.71|24786.71|24830.22|24792.22|24830.22|24792.22|24824.71|24786.71|10
1620257330000|2021-05-05 23:28:50|24831|24793|24827.54|24789.54|24831|24793|24826.7|24788.7|10
1620257340000|2021-05-05 23:29:00|24827|24789|24833.33|24795.33|24833.33|24795.33|24825.8|24787.8|10
1620257350000|2021-05-05 23:29:10|24833.48|24795.48|24841.43|24803.43|24841.43|24803.43|24833.48|24795.48|10
1620257360000|2021-05-05 23:29:20|24843.51|24805.51|24854.36|24816.36|24854.67|24816.67|24843.51|24805.51|10
1620257370000|2021-05-05 23:29:30|24854.54|24816.54|24859.98|24821.98|24859.98|24821.98|24854.52|24816.52|10
1620257380000|2021-05-05 23:29:40|24859.91|24821.91|24865.46|24827.46|24866.29|24828.29|24859.91|24821.91|10
1620257390000|2021-05-05 23:29:50|24866.53|24828.53|24863.59|24825.59|24866.92|24828.92|24863.59|24825.59|10
1620257400000|2021-05-05 23:30:00|24863.45|24825.45|24859.65|24821.65|24863.45|24825.45|24859.65|24821.65|10
1620257410000|2021-05-05 23:30:10|24855.13|24817.13|24834.5|24796.5|24855.13|24817.13|24834.17|24796.17|10
1620257420000|2021-05-05 23:30:20|24833.71|24795.71|24831.74|24793.74|24834.34|24796.34|24831.74|24793.74|10
1620257430000|2021-05-05 23:30:30|24831.68|24793.68|24831.02|24793.02|24832.03|24794.03|24830.4|24792.4|10
1620257440000|2021-05-05 23:30:40|24830.75|24792.75|24827.48|24789.48|24831.94|24793.94|24827.48|24789.48|10
1620257450000|2021-05-05 23:30:50|24826.9|24788.9|24827.15|24789.15|24827.15|24789.15|24825.31|24787.31|10
1620257460000|2021-05-05 23:31:00|24827.25|24789.25|24841.2|24803.2|24841.2|24803.2|24827.25|24789.25|9
1620257470000|2021-05-05 23:31:10|24845.45|24807.45|24864.71|24826.71|24864.71|24826.71|24845.45|24807.45|10
1620257480000|2021-05-05 23:31:20|24865.73|24827.73|24864.56|24826.56|24867.16|24829.16|24863.13|24825.13|10
1620257490000|2021-05-05 23:31:30|24865.12|24827.12|24868.25|24830.25|24868.25|24830.25|24863.92|24825.92|10
1620257500000|2021-05-05 23:31:40|24868.79|24830.79|24874.04|24836.04|24874.4|24836.4|24868.45|24830.45|10
1620257510000|2021-05-05 23:31:50|24875.73|24837.73|24876.95|24838.95|24880.36|24842.36|24875.69|24837.69|10
1620257520000|2021-05-05 23:32:00|24874.16|24836.16|24877.29|24839.29|24878.37|24840.37|24873.08|24835.08|10
1620257530000|2021-05-05 23:32:10|24876.85|24838.85|24879.14|24841.14|24879.55|24841.55|24876.23|24838.23|10
1620257540000|2021-05-05 23:32:20|24879.62|24841.62|24885.06|24847.06|24885.06|24847.06|24879.62|24841.62|10
1620257550000|2021-05-05 23:32:30|24885.85|24847.85|24890.64|24852.64|24890.64|24852.64|24885.85|24847.85|10
1620257560000|2021-05-05 23:32:40|24891.19|24853.19|24895.8|24857.8|24895.8|24857.8|24891.19|24853.19|10
1620257570000|2021-05-05 23:32:50|24896.07|24858.07|24898.22|24860.22|24898.53|24860.53|24896.07|24858.07|10
1620257580000|2021-05-05 23:33:00|24896.78|24858.78|24897.65|24859.65|24898.75|24860.75|24896.78|24858.78|10
1620257590000|2021-05-05 23:33:10|24896.34|24858.34|24892.54|24854.54|24897.08|24859.08|24892.54|24854.54|10
1620257600000|2021-05-05 23:33:20|24892.96|24854.96|24890.79|24852.79|24892.96|24854.96|24889.28|24851.28|10
1620257610000|2021-05-05 23:33:30|24891.34|24853.34|24891.43|24853.43|24891.43|24853.43|24890.57|24852.57|10
1620257620000|2021-05-05 23:33:40|24892.43|24854.43|24892.17|24854.17|24894.36|24856.36|24892.17|24854.17|10
1620257630000|2021-05-05 23:33:50|24893.29|24855.29|24894.08|24856.08|24895.16|24857.16|24893.29|24855.29|10
1620257640000|2021-05-05 23:34:00|24893.45|24855.45|24897.27|24859.27|24898.6|24860.6|24893.45|24855.45|10
1620257650000|2021-05-05 23:34:10|24897.47|24859.47|24901.11|24863.11|24901.11|24863.11|24897.46|24859.46|10
1620257660000|2021-05-05 23:34:20|24902.07|24864.07|24906.44|24868.44|24906.44|24868.44|24902.07|24864.07|10
1620257670000|2021-05-05 23:34:30|24906.02|24868.02|24906.85|24868.85|24907.53|24869.53|24903.96|24865.96|10
1620257680000|2021-05-05 23:34:40|24906.59|24868.59|24906.95|24868.95|24909.14|24871.14|24906.01|24868.01|10
1620257690000|2021-05-05 23:34:50|24907.28|24869.28|24906.22|24868.22|24908.6|24870.6|24906.22|24868.22|10
1620257700000|2021-05-05 23:35:00|24905.98|24867.98|24905.18|24867.18|24905.98|24867.98|24903.88|24865.88|10
1620257710000|2021-05-05 23:35:10|24906.48|24868.48|24911.16|24873.16|24911.16|24873.16|24906.48|24868.48|10
1620257720000|2021-05-05 23:35:20|24912.21|24874.21|24911.07|24873.07|24913.14|24875.14|24911.07|24873.07|10
1620257730000|2021-05-05 23:35:30|24911.28|24873.28|24907.43|24869.43|24911.32|24873.32|24905.85|24867.85|10
1620257740000|2021-05-05 23:35:40|24906.93|24868.93|24904.07|24866.07|24906.96|24868.96|24903.93|24865.93|9
1620257750000|2021-05-05 23:35:50|24904.03|24866.03|24909.85|24871.85|24909.85|24871.85|24904.03|24866.03|10
1620257760000|2021-05-05 23:36:00|24909.98|24871.98|24916.46|24878.46|24917.29|24879.29|24909.94|24871.94|10
1620257770000|2021-05-05 23:36:10|24917.46|24879.46|24924.6|24886.6|24924.6|24886.6|24917.46|24879.46|10
1620257780000|2021-05-05 23:36:20|24927.39|24889.39|24932.55|24894.55|24932.86|24894.86|24926.95|24888.95|10
1620257790000|2021-05-05 23:36:30|24932.69|24894.69|24931.33|24893.33|24933.3|24895.3|24931.33|24893.33|10
1620257800000|2021-05-05 23:36:40|24931.87|24893.87|24921.42|24883.42|24931.87|24893.87|24921.42|24883.42|10
1620257810000|2021-05-05 23:36:50|24920.91|24882.91|24916.72|24878.72|24920.91|24882.91|24916.64|24878.64|10
1620257820000|2021-05-05 23:37:00|24916.52|24878.52|24909.46|24871.46|24916.52|24878.52|24909.46|24871.46|10
1620257830000|2021-05-05 23:37:10|24909.24|24871.24|24899.67|24861.67|24909.24|24871.24|24899.67|24861.67|10
1620257840000|2021-05-05 23:37:20|24899.51|24861.51|24893.96|24855.96|24900.78|24862.78|24893.96|24855.96|10
1620257850000|2021-05-05 23:37:30|24893.8|24855.8|24892.6|24854.6|24893.8|24855.8|24892.6|24854.6|10
1620257860000|2021-05-05 23:37:40|24892.03|24854.03|24887.47|24849.47|24892.03|24854.03|24887.06|24849.06|10
1620257870000|2021-05-05 23:37:50|24887.49|24849.49|24890.99|24852.99|24890.99|24852.99|24887.49|24849.49|10
1620257880000|2021-05-05 23:38:00|24891.99|24853.99|24898.92|24860.92|24898.92|24860.92|24891.75|24853.75|10
1620257890000|2021-05-05 23:38:10|24900.23|24862.23|24905.28|24867.28|24905.28|24867.28|24900.16|24862.16|10
1620257900000|2021-05-05 23:38:20|24906.3|24868.3|24910.58|24872.58|24910.58|24872.58|24902.47|24864.47|10
1620257910000|2021-05-05 23:38:30|24910.35|24872.35|24932.71|24894.71|24932.71|24894.71|24908.55|24870.55|10
1620257920000|2021-05-05 23:38:40|24936.75|24898.75|24939.94|24901.94|24941.62|24903.62|24936.1|24898.1|8
1620257930000|2021-05-05 23:38:50|24943.23|24905.23|24944|24906|24944|24906|24940.05|24902.05|10
1620257940000|2021-05-05 23:39:00|24944.48|24906.48|24949.88|24911.88|24950.47|24912.47|24943.98|24905.98|10
1620257950000|2021-05-05 23:39:10|24946.95|24908.95|24938.01|24900.01|24946.95|24908.95|24937.48|24899.48|10
1620257960000|2021-05-05 23:39:20|24938.55|24900.55|24936.5|24898.5|24938.55|24900.55|24936.17|24898.17|10
1620257970000|2021-05-05 23:39:30|24935.82|24897.82|24928.75|24890.75|24935.82|24897.82|24928.75|24890.75|10
1620257980000|2021-05-05 23:39:40|24928.28|24890.28|24925.27|24887.27|24928.34|24890.34|24925.27|24887.27|10
1620257990000|2021-05-05 23:39:50|24924.18|24886.18|24923.07|24885.07|24924.85|24886.85|24922.74|24884.74|10
1620258000000|2021-05-05 23:40:00|24921.35|24883.35|24922.07|24884.07|24922.72|24884.72|24921.12|24883.12|10
1620258010000|2021-05-05 23:40:10|24920.67|24882.67|24923.53|24885.53|24923.53|24885.53|24920.67|24882.67|10
1620258020000|2021-05-05 23:40:20|24923.46|24885.46|24925.5|24887.5|24926.61|24888.61|24923.42|24885.42|10
1620258030000|2021-05-05 23:40:30|24924.8|24886.8|24928.78|24890.78|24928.78|24890.78|24923.88|24885.88|10
1620258040000|2021-05-05 23:40:40|24930.26|24892.26|24934.64|24896.64|24934.64|24896.64|24930.26|24892.26|10
1620258050000|2021-05-05 23:40:50|24934.61|24896.61|24927.78|24889.78|24934.67|24896.67|24927.78|24889.78|10
1620258060000|2021-05-05 23:41:00|24928.63|24890.63|24922.39|24884.39|24928.63|24890.63|24922.38|24884.38|10
1620258070000|2021-05-05 23:41:10|24921.99|24883.99|24920.84|24882.84|24921.99|24883.99|24918.35|24880.35|10
1620258080000|2021-05-05 23:41:20|24920.46|24882.46|24918.7|24880.7|24920.98|24882.98|24917.52|24879.52|10
1620258090000|2021-05-05 23:41:30|24918.27|24880.27|24914.85|24876.85|24918.27|24880.27|24914.85|24876.85|10
1620258100000|2021-05-05 23:41:40|24914.73|24876.73|24912.08|24874.08|24914.84|24876.84|24912.08|24874.08|10
1620258110000|2021-05-05 23:41:50|24911.69|24873.69|24908.04|24870.04|24911.84|24873.84|24907.59|24869.59|10
1620258120000|2021-05-05 23:42:00|24908.01|24870.01|24904.38|24866.38|24909.16|24871.16|24904.38|24866.38|10
1620258130000|2021-05-05 23:42:10|24902.13|24864.13|24896.17|24858.17|24902.72|24864.72|24896.17|24858.17|10
1620258140000|2021-05-05 23:42:20|24894.94|24856.94|24895.61|24857.61|24895.76|24857.76|24894.21|24856.21|10
1620258150000|2021-05-05 23:42:30|24896.66|24858.66|24895.48|24857.48|24898.39|24860.39|24895.19|24857.19|10
1620258160000|2021-05-05 23:42:40|24894.62|24856.62|24886.51|24848.51|24894.62|24856.62|24886.28|24848.28|10
1620258170000|2021-05-05 23:42:50|24885.39|24847.39|24886.4|24848.4|24888.24|24850.24|24882.87|24844.87|10
1620258180000|2021-05-05 23:43:00|24888.79|24850.79|24886.84|24848.84|24888.79|24850.79|24886.68|24848.68|10
1620258190000|2021-05-05 23:43:10|24887.88|24849.88|24904.76|24866.76|24904.76|24866.76|24887.88|24849.88|10
1620258200000|2021-05-05 23:43:20|24906.93|24868.93|24915.31|24877.31|24915.31|24877.31|24906.31|24868.31|10
1620258210000|2021-05-05 23:43:30|24916.05|24878.05|24920.98|24882.98|24920.98|24882.98|24916.05|24878.05|9
1620258220000|2021-05-05 23:43:40|24922.81|24884.81|24927.92|24889.92|24928.84|24890.84|24922.81|24884.81|10
1620258230000|2021-05-05 23:43:50|24928.43|24890.43|24930.26|24892.26|24930.26|24892.26|24927.4|24889.4|10
1620258240000|2021-05-05 23:44:00|24931.33|24893.33|24933.51|24895.51|24933.67|24895.67|24930.49|24892.49|10
1620258250000|2021-05-05 23:44:10|24933.35|24895.35|24931.74|24893.74|24934.84|24896.84|24931.74|24893.74|10
1620258260000|2021-05-05 23:44:20|24932.78|24894.78|24926.91|24888.91|24932.78|24894.78|24926.82|24888.82|10
1620258270000|2021-05-05 23:44:30|24926.55|24888.55|24923.87|24885.87|24926.55|24888.55|24923.87|24885.87|10
1620258280000|2021-05-05 23:44:40|24924.38|24886.38|24921.84|24883.84|24924.38|24886.38|24920.03|24882.03|10
1620258290000|2021-05-05 23:44:50|24920.59|24882.59|24922.9|24884.9|24922.9|24884.9|24920.4|24882.4|10
1620258300000|2021-05-05 23:45:00|24924.36|24886.36|24926.84|24888.84|24926.84|24888.84|24922.91|24884.91|10
1620258310000|2021-05-05 23:45:10|24926.22|24888.22|24926.63|24888.63|24928.43|24890.43|24926.22|24888.22|10
1620258320000|2021-05-05 23:45:20|24927.05|24889.05|24927.05|24889.05|24927.24|24889.24|24924.95|24886.95|10
1620258330000|2021-05-05 23:45:30|24926.55|24888.55|24927.66|24889.66|24927.68|24889.68|24926.28|24888.28|10
1620258340000|2021-05-05 23:45:40|24927.58|24889.58|24930.99|24892.99|24930.99|24892.99|24927.36|24889.36|10
1620258350000|2021-05-05 23:45:50|24931.83|24893.83|24930.93|24892.93|24932.45|24894.45|24930.93|24892.93|10
1620258360000|2021-05-05 23:46:00|24932.03|24894.03|24936.69|24898.69|24936.69|24898.69|24930.43|24892.43|10
1620258370000|2021-05-05 23:46:10|24939.21|24901.21|24943.79|24905.79|24943.79|24905.79|24939.21|24901.21|9
1620258380000|2021-05-05 23:46:20|24943.87|24905.87|24951.01|24913.01|24951.01|24913.01|24943.87|24905.87|10
1620258390000|2021-05-05 23:46:30|24951.75|24913.75|24949.74|24911.74|24953.91|24915.91|24949.74|24911.74|10
1620258400000|2021-05-05 23:46:40|24948.73|24910.73|24942.47|24904.47|24948.73|24910.73|24942.11|24904.11|10
1620258410000|2021-05-05 23:46:50|24942.26|24904.26|24933.69|24895.69|24942.26|24904.26|24932.93|24894.93|10
1620258420000|2021-05-05 23:47:00|24932.34|24894.34|24925.57|24887.57|24933.05|24895.05|24925.57|24887.57|10
1620258430000|2021-05-05 23:47:10|24918.14|24880.14|24913.22|24875.22|24918.14|24880.14|24913.22|24875.22|10
1620258440000|2021-05-05 23:47:20|24911.73|24873.73|24903.68|24865.68|24911.73|24873.73|24902.88|24864.88|10
1620258450000|2021-05-05 23:47:30|24903.63|24865.63|24907.51|24869.51|24907.51|24869.51|24903.63|24865.63|10
1620258460000|2021-05-05 23:47:40|24905.91|24867.91|24902.44|24864.44|24908.86|24870.86|24901.97|24863.97|10
1620258470000|2021-05-05 23:47:50|24902.31|24864.31|24903.41|24865.41|24903.41|24865.41|24901.77|24863.77|10
1620258480000|2021-05-05 23:48:00|24902.8|24864.8|24905.24|24867.24|24905.69|24867.69|24901.58|24863.58|10
1620258490000|2021-05-05 23:48:10|24905.22|24867.22|24908.35|24870.35|24909.03|24871.03|24905.22|24867.22|10
1620258500000|2021-05-05 23:48:20|24910.02|24872.02|24916.47|24878.47|24916.47|24878.47|24910.02|24872.02|10
1620258510000|2021-05-05 23:48:30|24919.17|24881.17|24920.29|24882.29|24923.66|24885.66|24919.1|24881.1|10
1620258520000|2021-05-05 23:48:40|24920.04|24882.04|24914.78|24876.78|24920.04|24882.04|24913.56|24875.56|10
1620258530000|2021-05-05 23:48:50|24914.69|24876.69|24911.58|24873.58|24914.69|24876.69|24911.58|24873.58|10
1620258540000|2021-05-05 23:49:00|24909.4|24871.4|24912.31|24874.31|24912.31|24874.31|24909.12|24871.12|10
1620258550000|2021-05-05 23:49:10|24913.7|24875.7|24914.2|24876.2|24915.73|24877.73|24913.7|24875.7|10
1620258560000|2021-05-05 23:49:20|24915.27|24877.27|24913.36|24875.36|24915.76|24877.76|24913.36|24875.36|10
1620258570000|2021-05-05 23:49:30|24912.62|24874.62|24897.25|24859.25|24912.62|24874.62|24897.25|24859.25|10
1620258580000|2021-05-05 23:49:40|24897.94|24859.94|24898.73|24860.73|24899.34|24861.34|24896.9|24858.9|10
1620258590000|2021-05-05 23:49:50|24898.5|24860.5|24896.54|24858.54|24900.8|24862.8|24896.54|24858.54|10
1620258600000|2021-05-05 23:50:00|24896.86|24858.86|24901.44|24863.44|24901.44|24863.44|24896.85|24858.85|10
1620258610000|2021-05-05 23:50:10|24902.24|24864.24|24900.36|24862.36|24903.85|24865.85|24900.36|24862.36|10
1620258620000|2021-05-05 23:50:20|24900.88|24862.88|24902.05|24864.05|24902.05|24864.05|24899.03|24861.03|10
1620258630000|2021-05-05 23:50:30|24902.79|24864.79|24903.62|24865.62|24905.78|24867.78|24902.79|24864.79|10
1620258640000|2021-05-05 23:50:40|24904.16|24866.16|24906.84|24868.84|24907.19|24869.19|24904.16|24866.16|10
1620258650000|2021-05-05 23:50:50|24906.06|24868.06|24897.82|24859.82|24906.06|24868.06|24897.82|24859.82|10
1620258660000|2021-05-05 23:51:00|24896.99|24858.99|24895.11|24857.11|24896.99|24858.99|24895.02|24857.02|10
1620258670000|2021-05-05 23:51:10|24895.71|24857.71|24895.83|24857.83|24895.88|24857.88|24894.76|24856.76|10
1620258680000|2021-05-05 23:51:20|24895.96|24857.96|24895.97|24857.97|24896.98|24858.98|24895.37|24857.37|10
1620258690000|2021-05-05 23:51:30|24895.47|24857.47|24893.56|24855.56|24895.7|24857.7|24893.44|24855.44|10
1620258700000|2021-05-05 23:51:40|24893.86|24855.86|24893.68|24855.68|24894.88|24856.88|24893.54|24855.54|10
1620258710000|2021-05-05 23:51:50|24894.25|24856.25|24893.34|24855.34|24896.67|24858.67|24893.21|24855.21|10
1620258720000|2021-05-05 23:52:00|24893.41|24855.41|24898.23|24860.23|24898.23|24860.23|24892.57|24854.57|10
1620258730000|2021-05-05 23:52:10|24897.47|24859.47|24897.46|24859.46|24898.44|24860.44|24896.21|24858.21|10
1620258740000|2021-05-05 23:52:20|24897.81|24859.81|24904.11|24866.11|24904.42|24866.42|24897.81|24859.81|10
1620258750000|2021-05-05 23:52:30|24905.1|24867.1|24915.58|24877.58|24915.58|24877.58|24905.1|24867.1|10
1620258760000|2021-05-05 23:52:40|24916.82|24878.82|24920.05|24882.05|24920.05|24882.05|24916.78|24878.78|10
1620258770000|2021-05-05 23:52:50|24921.69|24883.69|24917.88|24879.88|24921.69|24883.69|24917.34|24879.34|10
1620258780000|2021-05-05 23:53:00|24918.4|24880.4|24924.99|24886.99|24924.99|24886.99|24918.06|24880.06|10
1620258790000|2021-05-05 23:53:10|24924.89|24886.89|24925.25|24887.25|24925.28|24887.28|24922.48|24884.48|10
1620258800000|2021-05-05 23:53:20|24926.04|24888.04|24925.87|24887.87|24929.63|24891.63|24925.87|24887.87|10
1620258810000|2021-05-05 23:53:30|24924.5|24886.5|24917.24|24879.24|24925.93|24887.93|24917.24|24879.24|10
1620258820000|2021-05-05 23:53:40|24917.11|24879.11|24919.17|24881.17|24919.32|24881.32|24917.11|24879.11|10
1620258830000|2021-05-05 23:53:50|24921.09|24883.09|24925.35|24887.35|24925.94|24887.94|24921.09|24883.09|10
1620258840000|2021-05-05 23:54:00|24925.51|24887.51|24927.05|24889.05|24927.05|24889.05|24923.23|24885.23|10
1620258850000|2021-05-05 23:54:10|24926.57|24888.57|24926.78|24888.78|24927.93|24889.93|24926.57|24888.57|10
1620258860000|2021-05-05 23:54:20|24927.3|24889.3|24932.34|24894.34|24932.34|24894.34|24927.3|24889.3|10
1620258870000|2021-05-05 23:54:30|24932.3|24894.3|24934.44|24896.44|24935.5|24897.5|24930.57|24892.57|10
1620258880000|2021-05-05 23:54:40|24935.75|24897.75|24930.86|24892.86|24936.12|24898.12|24930.86|24892.86|10
1620258890000|2021-05-05 23:54:50|24931.16|24893.16|24927.74|24889.74|24931.16|24893.16|24927.74|24889.74|10
1620258900000|2021-05-05 23:55:00|24926.56|24888.56|24920.75|24882.75|24926.56|24888.56|24920.71|24882.71|10
1620258910000|2021-05-05 23:55:10|24920.44|24882.44|24918.82|24880.82|24920.44|24882.44|24918.15|24880.15|10
1620258920000|2021-05-05 23:55:20|24918.64|24880.64|24909.83|24871.83|24918.64|24880.64|24909.83|24871.83|10
1620258930000|2021-05-05 23:55:30|24910.04|24872.04|24905.14|24867.14|24910.04|24872.04|24904.83|24866.83|10
1620258940000|2021-05-05 23:55:40|24905.41|24867.41|24899.2|24861.2|24905.41|24867.41|24898.92|24860.92|10
1620258950000|2021-05-05 23:55:50|24899.05|24861.05|24897.9|24859.9|24899.16|24861.16|24896.44|24858.44|10
1620258960000|2021-05-05 23:56:00|24897.76|24859.76|24897.7|24859.7|24897.76|24859.76|24896.68|24858.68|10
1620258970000|2021-05-05 23:56:10|24898.33|24860.33|24901.11|24863.11|24901.11|24863.11|24898.18|24860.18|10
1620258980000|2021-05-05 23:56:20|24900.24|24862.24|24900.34|24862.34|24901.42|24863.42|24900.24|24862.24|10
1620258990000|2021-05-05 23:56:30|24900.95|24862.95|24902.35|24864.35|24902.35|24864.35|24900.12|24862.12|10
1620259000000|2021-05-05 23:56:40|24903.04|24865.04|24900.8|24862.8|24903.34|24865.34|24900.8|24862.8|10
1620259010000|2021-05-05 23:56:50|24899.64|24861.64|24898.99|24860.99|24899.64|24861.64|24896.79|24858.79|10
1620259020000|2021-05-05 23:57:00|24899.69|24861.69|24899.37|24861.37|24901.19|24863.19|24899.05|24861.05|10
1620259030000|2021-05-05 23:57:10|24900.4|24862.4|24906.13|24868.13|24906.26|24868.26|24900.4|24862.4|10
1620259040000|2021-05-05 23:57:20|24906.12|24868.12|24907|24869|24907|24869|24904.93|24866.93|10
1620259050000|2021-05-05 23:57:30|24906.8|24868.8|24926.08|24888.08|24926.08|24888.08|24906.8|24868.8|10
1620259060000|2021-05-05 23:57:40|24929.69|24891.69|24951.14|24913.14|24951.14|24913.14|24929.69|24891.69|10
1620259070000|2021-05-05 23:57:50|24949.41|24911.41|24949.87|24911.87|24951.08|24913.08|24949.14|24911.14|10
1620259080000|2021-05-05 23:58:00|24949.44|24911.44|24951.43|24913.43|24952.51|24914.51|24949.02|24911.02|10
1620259090000|2021-05-05 23:58:10|24950.45|24912.45|24947.75|24909.75|24950.48|24912.48|24947.75|24909.75|10
1620259100000|2021-05-05 23:58:20|24946.82|24908.82|24941.67|24903.67|24946.82|24908.82|24941.67|24903.67|10
1620259110000|2021-05-05 23:58:30|24941.71|24903.71|24942.01|24904.01|24943.15|24905.15|24941.62|24903.62|10
1620259120000|2021-05-05 23:58:40|24941.7|24903.7|24946.05|24908.05|24946.14|24908.14|24941.7|24903.7|10
1620259130000|2021-05-05 23:58:50|24946.08|24908.08|24942.52|24904.52|24946.41|24908.41|24942.52|24904.52|9
1620259140000|2021-05-05 23:59:00|24942.19|24904.19|24939.61|24901.61|24942.43|24904.43|24939.61|24901.61|10
1620259150000|2021-05-05 23:59:10|24939.62|24901.62|24939.54|24901.54|24939.88|24901.88|24938.87|24900.87|9
1620259160000|2021-05-05 23:59:20|24938.77|24900.77|24934.23|24896.23|24938.77|24900.77|24934.23|24896.23|10
1620259170000|2021-05-05 23:59:30|24934.35|24896.35|24943.53|24905.53|24943.53|24905.53|24934.35|24896.35|10
1620259180000|2021-05-05 23:59:40|24945.18|24907.18|24946.74|24908.74|24947.47|24909.47|24945.03|24907.03|10
1620259190000|2021-05-05 23:59:50|24946.4|24908.4|24949.33|24911.33|24950.99|24912.99|24946.4|24908.4|10
1620259200000|2021-05-06 00:00:00|24948.7|24910.7|24947.08|24909.08|24948.7|24910.7|24947.08|24909.08|10
1620259210000|2021-05-06 00:00:10|24947.58|24909.58|24951.36|24913.36|24951.72|24913.72|24947.03|24909.03|10
1620259220000|2021-05-06 00:00:20|24953.06|24915.06|24962.11|24924.11|24962.11|24924.11|24952.3|24914.3|10
1620259230000|2021-05-06 00:00:30|24964.96|24926.96|24968.62|24930.62|24969.29|24931.29|24964.28|24926.28|10
1620259240000|2021-05-06 00:00:40|24967.55|24929.55|24976.62|24938.62|24976.62|24938.62|24967.55|24929.55|10
1620259250000|2021-05-06 00:00:50|24977.59|24939.59|24980.09|24942.09|24980.09|24942.09|24977.55|24939.55|10
1620259260000|2021-05-06 00:01:00|24978.85|24940.85|24974.01|24936.01|24978.85|24940.85|24974.01|24936.01|10
1620259270000|2021-05-06 00:01:10|24972.4|24934.4|24970.57|24932.57|24972.53|24934.53|24970.57|24932.57|10
1620259280000|2021-05-06 00:01:20|24969.18|24931.18|24966.99|24928.99|24972.6|24934.6|24966.99|24928.99|10
1620259290000|2021-05-06 00:01:30|24963.27|24925.27|24961.45|24923.45|24963.27|24925.27|24959.29|24921.29|10
1620259300000|2021-05-06 00:01:40|24961.49|24923.49|24961.44|24923.44|24963.43|24925.43|24961.06|24923.06|10
1620259310000|2021-05-06 00:01:50|24960.88|24922.88|24965.93|24927.93|24967.21|24929.21|24959.3|24921.3|9
1620259320000|2021-05-06 00:02:00|24964.77|24926.77|24959.07|24921.07|24965.83|24927.83|24958.74|24920.74|10
1620259330000|2021-05-06 00:02:10|24958.8|24920.8|24962.47|24924.47|24962.76|24924.76|24958.51|24920.51|10
1620259340000|2021-05-06 00:02:20|24964.63|24926.63|24962.8|24924.8|24965.98|24927.98|24962.8|24924.8|10
1620259350000|2021-05-06 00:02:30|24961.74|24923.74|24964.18|24926.18|24965.82|24927.82|24961.74|24923.74|10
1620259360000|2021-05-06 00:02:40|24965.16|24927.16|24972.15|24934.15|24972.37|24934.37|24965.16|24927.16|10
1620259370000|2021-05-06 00:02:50|24972.74|24934.74|24981.94|24943.94|24982.25|24944.25|24972.74|24934.74|10
1620259380000|2021-05-06 00:03:00|24982.68|24944.68|24995.36|24957.36|24996.56|24958.56|24982.68|24944.68|10
1620259390000|2021-05-06 00:03:10|24994.56|24956.56|25011.88|24973.88|25011.88|24973.88|24994.56|24956.56|10
1620259400000|2021-05-06 00:03:20|25011.84|24973.84|25019.48|24981.48|25019.8|24981.8|25010.71|24972.71|10
1620259410000|2021-05-06 00:03:30|25020.15|24982.15|25036.83|24998.83|25037.78|24999.78|25020.15|24982.15|10
1620259420000|2021-05-06 00:03:40|25036.05|24998.05|25046.05|25008.05|25046.05|25008.05|25036.05|24998.05|10
1620259430000|2021-05-06 00:03:50|25044.7|25006.7|25053.21|25015.21|25053.26|25015.26|25042.64|25004.64|10
1620259440000|2021-05-06 00:04:00|25053.07|25015.07|25057.22|25019.22|25057.58|25019.58|25053.07|25015.07|9
1620259450000|2021-05-06 00:04:10|25054.59|25016.59|25065.71|25027.71|25065.71|25027.71|25054.36|25016.36|10
1620259460000|2021-05-06 00:04:20|25065.27|25027.27|25055.98|25017.98|25065.27|25027.27|25055.19|25017.19|10
1620259470000|2021-05-06 00:04:30|25055.63|25017.63|25039.09|25001.09|25055.63|25017.63|25039.06|25001.06|9
1620259480000|2021-05-06 00:04:40|25038.67|25000.67|25036.85|24998.85|25040.49|25002.49|25032.82|24994.82|10
1620259490000|2021-05-06 00:04:50|25038.83|25000.83|25032.95|24994.95|25040.01|25002.01|25032.95|24994.95|10
1620259500000|2021-05-06 00:05:00|25027.41|24989.41|25014.58|24976.58|25027.41|24989.41|25014.58|24976.58|10
1620259510000|2021-05-06 00:05:10|25015|24977|25000.61|24962.61|25015|24977|25000.49|24962.49|10
1620259520000|2021-05-06 00:05:20|24999.44|24961.44|24977.83|24939.83|24999.44|24961.44|24977.83|24939.83|10
1620259530000|2021-05-06 00:05:30|24975.09|24937.09|24958.46|24920.46|24975.09|24937.09|24958.36|24920.36|10
1620259540000|2021-05-06 00:05:40|24954.96|24916.96|24954.05|24916.05|24956.73|24918.73|24954.05|24916.05|10
1620259550000|2021-05-06 00:05:50|24954.22|24916.22|24954.51|24916.51|24959.47|24921.47|24953.9|24915.9|10
1620259560000|2021-05-06 00:06:00|24955.15|24917.15|24957.54|24919.54|24958.87|24920.87|24954.93|24916.93|10
1620259570000|2021-05-06 00:06:10|24958|24920|24957.11|24919.11|24959.51|24921.51|24957.11|24919.11|10
1620259580000|2021-05-06 00:06:20|24954.83|24916.83|24942.78|24904.78|24954.83|24916.83|24942.78|24904.78|9
1620259590000|2021-05-06 00:06:30|24939.84|24901.84|24921.04|24883.04|24939.84|24901.84|24920.55|24882.55|10
1620259600000|2021-05-06 00:06:40|24919.23|24881.23|24918.6|24880.6|24921.78|24883.78|24917.14|24879.14|10
1620259610000|2021-05-06 00:06:50|24918.27|24880.27|24923.22|24885.22|24923.22|24885.22|24918.27|24880.27|10
1620259620000|2021-05-06 00:07:00|24922.71|24884.71|24913.73|24875.73|24923.77|24885.77|24913.73|24875.73|10
1620259630000|2021-05-06 00:07:10|24912.21|24874.21|24896.52|24858.52|24912.21|24874.21|24896.52|24858.52|10
1620259640000|2021-05-06 00:07:20|24894.15|24856.15|24887.1|24849.1|24894.15|24856.15|24884.91|24846.91|10
1620259650000|2021-05-06 00:07:30|24883.59|24845.59|24871.62|24833.62|24883.59|24845.59|24871.62|24833.62|10
1620259660000|2021-05-06 00:07:40|24871.85|24833.85|24864.73|24826.73|24871.85|24833.85|24864.73|24826.73|10
1620259670000|2021-05-06 00:07:50|24866.82|24828.82|24856.01|24818.01|24866.82|24828.82|24856.01|24818.01|10
1620259680000|2021-05-06 00:08:00|24853.7|24815.7|24848.22|24810.22|24853.7|24815.7|24847.46|24809.46|10
1620259690000|2021-05-06 00:08:10|24849.79|24811.79|24841.85|24803.85|24851.32|24813.32|24841.85|24803.85|10
1620259700000|2021-05-06 00:08:20|24841.88|24803.88|24853.68|24815.68|24853.86|24815.86|24841.88|24803.88|10
1620259710000|2021-05-06 00:08:30|24853.78|24815.78|24866.44|24828.44|24866.44|24828.44|24853.78|24815.78|10
1620259720000|2021-05-06 00:08:40|24866.14|24828.14|24870.7|24832.7|24872.25|24834.25|24866.14|24828.14|10
1620259730000|2021-05-06 00:08:50|24871.02|24833.02|24868.54|24830.54|24871.18|24833.18|24868.45|24830.45|10
1620259740000|2021-05-06 00:09:00|24867.84|24829.84|24873.19|24835.19|24873.19|24835.19|24866.2|24828.2|10
1620259750000|2021-05-06 00:09:10|24876.68|24838.68|24881.36|24843.36|24881.78|24843.78|24876.68|24838.68|10
1620259760000|2021-05-06 00:09:20|24881.64|24843.64|24881.37|24843.37|24885.82|24847.82|24881.01|24843.01|10
1620259770000|2021-05-06 00:09:30|24882.5|24844.5|24893.93|24855.93|24893.93|24855.93|24882.5|24844.5|10
1620259780000|2021-05-06 00:09:40|24894.14|24856.14|24902.49|24864.49|24902.49|24864.49|24894.14|24856.14|10
1620259790000|2021-05-06 00:09:50|24904.13|24866.13|24906.14|24868.14|24906.66|24868.66|24904.13|24866.13|10
1620259800000|2021-05-06 00:10:00|24906.67|24868.67|24910.67|24872.67|24910.67|24872.67|24906.56|24868.56|10
1620259810000|2021-05-06 00:10:10|24911.12|24873.12|24916.06|24878.06|24916.06|24878.06|24911.12|24873.12|10
1620259820000|2021-05-06 00:10:20|24916.78|24878.78|24931.28|24893.28|24931.92|24893.92|24916.23|24878.23|10
1620259830000|2021-05-06 00:10:30|24931.43|24893.43|24954.22|24916.22|24954.31|24916.31|24931.43|24893.43|10
1620259840000|2021-05-06 00:10:40|24955.01|24917.01|24953.19|24915.19|24957.34|24919.34|24953.19|24915.19|10
1620259850000|2021-05-06 00:10:50|24952.19|24914.19|24942.76|24904.76|24952.19|24914.19|24941.61|24903.61|10
1620259860000|2021-05-06 00:11:00|24941.54|24903.54|24951.35|24913.35|24954.61|24916.61|24941.54|24903.54|10
1620259870000|2021-05-06 00:11:10|24948.47|24910.47|24954.29|24916.29|24954.29|24916.29|24948.33|24910.33|10
1620259880000|2021-05-06 00:11:20|24954.18|24916.18|24958.26|24920.26|24958.98|24920.98|24952.59|24914.59|10
1620259890000|2021-05-06 00:11:30|24956.81|24918.81|24956.89|24918.89|24959.64|24921.64|24956.46|24918.46|10
1620259900000|2021-05-06 00:11:40|24956.8|24918.8|24947.72|24909.72|24956.8|24918.8|24946.18|24908.18|10
1620259910000|2021-05-06 00:11:50|24947.18|24909.18|24941.43|24903.43|24948.36|24910.36|24941.02|24903.02|10
1620259920000|2021-05-06 00:12:00|24938.19|24900.19|24937.9|24899.9|24938.19|24900.19|24933.59|24895.59|10
1620259930000|2021-05-06 00:12:10|24937.25|24899.25|24942.7|24904.7|24942.7|24904.7|24937.25|24899.25|10
1620259940000|2021-05-06 00:12:20|24943.91|24905.91|24946.94|24908.94|24946.94|24908.94|24943.31|24905.31|10
1620259950000|2021-05-06 00:12:30|24946.17|24908.17|24941.61|24903.61|24947.41|24909.41|24941.61|24903.61|10
1620259960000|2021-05-06 00:12:40|24941.03|24903.03|24930.51|24892.51|24941.03|24903.03|24927.9|24889.9|10
1620259970000|2021-05-06 00:12:50|24929.63|24891.63|24943.36|24905.36|24943.36|24905.36|24928.73|24890.73|10
1620259980000|2021-05-06 00:13:00|24943.42|24905.42|24946.72|24908.72|24947.28|24909.28|24943.2|24905.2|10
1620259990000|2021-05-06 00:13:10|24947.83|24909.83|24945.28|24907.28|24951.77|24913.77|24945.28|24907.28|10
1620260000000|2021-05-06 00:13:20|24948.25|24910.25|24946.7|24908.7|24950.26|24912.26|24946.58|24908.58|10
1620260010000|2021-05-06 00:13:30|24948.15|24910.15|24948.77|24910.77|24950.63|24912.63|24948.08|24910.08|10
1620260020000|2021-05-06 00:13:40|24949.38|24911.38|24947.54|24909.54|24950.25|24912.25|24947.54|24909.54|10
1620260030000|2021-05-06 00:13:50|24947.8|24909.8|24938.98|24900.98|24947.8|24909.8|24936.93|24898.93|10
1620260040000|2021-05-06 00:14:00|24939.55|24901.55|24933.61|24895.61|24941.28|24903.28|24933.61|24895.61|10
1620260050000|2021-05-06 00:14:10|24931.1|24893.1|24927.79|24889.79|24931.17|24893.17|24925.82|24887.82|10
1620260060000|2021-05-06 00:14:20|24926.8|24888.8|24928.04|24890.04|24930.34|24892.34|24926.8|24888.8|10
1620260070000|2021-05-06 00:14:30|24928.26|24890.26|24950|24912|24950|24912|24927.02|24889.02|10
1620260080000|2021-05-06 00:14:40|24953.08|24915.08|24962.99|24924.99|24964.41|24926.41|24953.08|24915.08|10
1620260090000|2021-05-06 00:14:50|24963.91|24925.91|24971.38|24933.38|24971.77|24933.77|24963.91|24925.91|10
1620260100000|2021-05-06 00:15:00|24974.24|24936.24|24983.77|24945.77|24983.89|24945.89|24974.24|24936.24|10
1620260110000|2021-05-06 00:15:10|24982.52|24944.52|24980.64|24942.64|24982.52|24944.52|24979.05|24941.05|10
1620260120000|2021-05-06 00:15:20|24981.16|24943.16|24972.6|24934.6|24982.75|24944.75|24972.6|24934.6|10
1620260130000|2021-05-06 00:15:30|24970.03|24932.03|24947.48|24909.48|24970.03|24932.03|24947.48|24909.48|10
1620260140000|2021-05-06 00:15:40|24947.74|24909.74|24931.73|24893.73|24947.74|24909.74|24931.73|24893.73|10
1620260150000|2021-05-06 00:15:50|24930.77|24892.77|24929.94|24891.94|24930.77|24892.77|24927.86|24889.86|10
1620260160000|2021-05-06 00:16:00|24930.63|24892.63|24919.44|24881.44|24931.29|24893.29|24919.44|24881.44|10
1620260170000|2021-05-06 00:16:10|24917.6|24879.6|24900.54|24862.54|24917.6|24879.6|24900.44|24862.44|10
1620260180000|2021-05-06 00:16:20|24899.79|24861.79|24895.63|24857.63|24899.79|24861.79|24894.65|24856.65|10
1620260190000|2021-05-06 00:16:30|24897.04|24859.04|24903.91|24865.91|24903.91|24865.91|24897.04|24859.04|10
1620260200000|2021-05-06 00:16:40|24904.87|24866.87|24923.99|24885.99|24923.99|24885.99|24904.87|24866.87|10
1620260210000|2021-05-06 00:16:50|24924.19|24886.19|24932.11|24894.11|24932.11|24894.11|24924.19|24886.19|10
1620260220000|2021-05-06 00:17:00|24931.8|24893.8|24938.77|24900.77|24938.77|24900.77|24930.25|24892.25|10
1620260230000|2021-05-06 00:17:10|24939.8|24901.8|24950.87|24912.87|24950.87|24912.87|24939.8|24901.8|10
1620260240000|2021-05-06 00:17:20|24950.34|24912.34|24945.46|24907.46|24953.19|24915.19|24945.46|24907.46|10
1620260250000|2021-05-06 00:17:30|24944.53|24906.53|24937.42|24899.42|24944.97|24906.97|24937.42|24899.42|10
1620260260000|2021-05-06 00:17:40|24936.32|24898.32|24926.64|24888.64|24936.32|24898.32|24925.74|24887.74|10
1620260270000|2021-05-06 00:17:50|24926.12|24888.12|24925.89|24887.89|24926.93|24888.93|24923.84|24885.84|10
1620260280000|2021-05-06 00:18:00|24925.79|24887.79|24921.04|24883.04|24925.79|24887.79|24919.31|24881.31|10
1620260290000|2021-05-06 00:18:10|24921.74|24883.74|24931|24893|24931|24893|24919.9|24881.9|10
1620260300000|2021-05-06 00:18:20|24930.57|24892.57|24935.37|24897.37|24935.37|24897.37|24929.64|24891.64|10
1620260310000|2021-05-06 00:18:30|24936.3|24898.3|24947.25|24909.25|24947.25|24909.25|24936.3|24898.3|10
1620260320000|2021-05-06 00:18:40|24948.32|24910.32|24941.42|24903.42|24950.17|24912.17|24941.42|24903.42|10
1620260330000|2021-05-06 00:18:50|24940.41|24902.41|24920.96|24882.96|24940.41|24902.41|24920.53|24882.53|10
1620260340000|2021-05-06 00:19:00|24920.92|24882.92|24915.76|24877.76|24920.92|24882.92|24914.69|24876.69|10
1620260350000|2021-05-06 00:19:10|24914.39|24876.39|24888.66|24850.66|24914.39|24876.39|24888.66|24850.66|10
1620260360000|2021-05-06 00:19:20|24885.24|24847.24|24855.49|24817.49|24886.25|24848.25|24855.49|24817.49|10
1620260370000|2021-05-06 00:19:30|24851.04|24813.04|24831.55|24793.55|24851.04|24813.04|24830.12|24792.12|10
1620260380000|2021-05-06 00:19:40|24828.82|24790.82|24833.62|24795.62|24837.74|24799.74|24827.29|24789.29|10
1620260390000|2021-05-06 00:19:50|24831|24793|24821.4|24783.4|24832.92|24794.92|24821.4|24783.4|10
1620260400000|2021-05-06 00:20:00|24822.34|24784.34|24811.43|24773.43|24822.34|24784.34|24811.43|24773.43|10
1620260410000|2021-05-06 00:20:10|24807.32|24769.32|24783.24|24745.24|24807.32|24769.32|24782.31|24744.31|10
1620260420000|2021-05-06 00:20:20|24781.24|24743.24|24782.79|24744.79|24782.79|24744.79|24775.07|24737.07|10
1620260430000|2021-05-06 00:20:30|24782.66|24744.66|24785.02|24747.02|24786.29|24748.29|24781.5|24743.5|10
1620260440000|2021-05-06 00:20:40|24784.51|24746.51|24786.27|24748.27|24787.01|24749.01|24784.24|24746.24|10
1620260450000|2021-05-06 00:20:50|24784.85|24746.85|24792.72|24754.72|24792.72|24754.72|24784.85|24746.85|10
1620260460000|2021-05-06 00:21:00|24794.29|24756.29|24799.27|24761.27|24800.9|24762.9|24794.29|24756.29|10
1620260470000|2021-05-06 00:21:10|24799.55|24761.55|24811.06|24773.06|24811.06|24773.06|24799.55|24761.55|10
1620260480000|2021-05-06 00:21:20|24812.3|24774.3|24819.56|24781.56|24822.43|24784.43|24812.3|24774.3|10
1620260490000|2021-05-06 00:21:30|24821.35|24783.35|24829.15|24791.15|24829.15|24791.15|24821.35|24783.35|10
1620260500000|2021-05-06 00:21:40|24827.44|24789.44|24825.49|24787.49|24827.48|24789.48|24824.26|24786.26|10
1620260510000|2021-05-06 00:21:50|24825.27|24787.27|24828.15|24790.15|24828.15|24790.15|24825.2|24787.2|10
1620260520000|2021-05-06 00:22:00|24827.73|24789.73|24826.48|24788.48|24832.21|24794.21|24826.48|24788.48|10
1620260530000|2021-05-06 00:22:10|24824.22|24786.22|24818.67|24780.67|24824.22|24786.22|24814.91|24776.91|10
1620260540000|2021-05-06 00:22:20|24818.33|24780.33|24806.03|24768.03|24818.33|24780.33|24805.56|24767.56|10
1620260550000|2021-05-06 00:22:30|24804.13|24766.13|24771.53|24733.53|24804.13|24766.13|24771.53|24733.53|10
1620260560000|2021-05-06 00:22:40|24771.36|24733.36|24750.76|24712.76|24771.36|24733.36|24748.62|24710.62|10
1620260570000|2021-05-06 00:22:50|24749.63|24711.63|24752.63|24714.63|24755.2|24717.2|24749.63|24711.63|10
1620260580000|2021-05-06 00:23:00|24752.05|24714.05|24756.75|24718.75|24756.75|24718.75|24752.05|24714.05|10
1620260590000|2021-05-06 00:23:10|24756.1|24718.1|24754.75|24716.75|24756.42|24718.42|24753.18|24715.18|10
1620260600000|2021-05-06 00:23:20|24752.47|24714.47|24739.14|24701.14|24752.47|24714.47|24739.14|24701.14|10
1620260610000|2021-05-06 00:23:30|24739.69|24701.69|24722.93|24684.93|24739.69|24701.69|24722.93|24684.93|10
1620260620000|2021-05-06 00:23:40|24722.31|24684.31|24708.71|24670.71|24722.31|24684.31|24708.63|24670.63|10
1620260630000|2021-05-06 00:23:50|24711.13|24673.13|24692.36|24654.36|24711.13|24673.13|24692.36|24654.36|10
1620260640000|2021-05-06 00:24:00|24684.6|24646.6|24655.64|24617.64|24684.6|24646.6|24655.64|24617.64|10
1620260650000|2021-05-06 00:24:10|24654.39|24616.39|24652.87|24614.87|24657.39|24619.39|24650.77|24612.77|10
1620260660000|2021-05-06 00:24:20|24652.81|24614.81|24643.42|24605.42|24652.81|24614.81|24643.42|24605.42|10
1620260670000|2021-05-06 00:24:30|24642.65|24604.65|24645.07|24607.07|24645.08|24607.08|24641.41|24603.41|10
1620260680000|2021-05-06 00:24:40|24645.04|24607.04|24633.84|24595.84|24645.04|24607.04|24632.4|24594.4|10
1620260690000|2021-05-06 00:24:50|24634.43|24596.43|24629.09|24591.09|24634.43|24596.43|24628.71|24590.71|10
1620260700000|2021-05-06 00:25:00|24627.72|24589.72|24603.92|24565.92|24627.72|24589.72|24603.92|24565.92|10
1620260710000|2021-05-06 00:25:10|24602.85|24564.85|24589.34|24551.34|24602.85|24564.85|24589.34|24551.34|10
1620260720000|2021-05-06 00:25:20|24585.62|24547.62|24579.95|24541.95|24593.94|24555.94|24579.95|24541.95|10
1620260730000|2021-05-06 00:25:30|24579.34|24541.34|24573.24|24535.24|24579.34|24541.34|24571.42|24533.42|10
1620260740000|2021-05-06 00:25:40|24570.83|24532.83|24567.25|24529.25|24570.83|24532.83|24563.02|24525.02|10
1620260750000|2021-05-06 00:25:50|24565.71|24527.71|24574.71|24536.71|24574.86|24536.86|24564.79|24526.79|10
1620260760000|2021-05-06 00:26:00|24571.6|24533.6|24543.07|24505.07|24571.6|24533.6|24543.07|24505.07|10
1620260770000|2021-05-06 00:26:10|24540.78|24502.78|24445.19|24407.19|24540.78|24502.78|24445.19|24407.19|10
1620260780000|2021-05-06 00:26:20|24441.51|24403.51|24408.71|24370.71|24441.51|24403.51|24403.85|24365.85|10
1620260790000|2021-05-06 00:26:30|24408.1|24370.1|24431.45|24393.45|24431.45|24393.45|24408.1|24370.1|10
1620260800000|2021-05-06 00:26:40|24434.49|24396.49|24441.88|24403.88|24446.44|24408.44|24434.49|24396.49|10
1620260810000|2021-05-06 00:26:50|24443.93|24405.93|24432.64|24394.64|24444.84|24406.84|24432.64|24394.64|10
1620260820000|2021-05-06 00:27:00|24430.9|24392.9|24456.77|24418.77|24458.82|24420.82|24429.98|24391.98|9
1620260830000|2021-05-06 00:27:10|24459.86|24421.86|24472.11|24434.11|24475.23|24437.23|24459.09|24421.09|10
1620260840000|2021-05-06 00:27:20|24467.78|24429.78|24483.09|24445.09|24483.34|24445.34|24467.72|24429.72|10
1620260850000|2021-05-06 00:27:30|24481.67|24443.67|24488.01|24450.01|24488.01|24450.01|24479.12|24441.12|9
1620260860000|2021-05-06 00:27:40|24489.65|24451.65|24496.39|24458.39|24497.78|24459.78|24489.65|24451.65|10
1620260870000|2021-05-06 00:27:50|24497.39|24459.39|24505.85|24467.85|24505.85|24467.85|24497.39|24459.39|10
1620260880000|2021-05-06 00:28:00|24505.54|24467.54|24510.57|24472.57|24511.11|24473.11|24505.54|24467.54|10
1620260890000|2021-05-06 00:28:10|24512.3|24474.3|24513.71|24475.71|24514.14|24476.14|24512.3|24474.3|10
1620260900000|2021-05-06 00:28:20|24513.83|24475.83|24520.45|24482.45|24520.75|24482.75|24513.83|24475.83|10
1620260910000|2021-05-06 00:28:30|24519.9|24481.9|24532.99|24494.99|24532.99|24494.99|24518.53|24480.53|10
1620260920000|2021-05-06 00:28:40|24533.49|24495.49|24532.08|24494.08|24536.12|24498.12|24530.99|24492.99|10
1620260930000|2021-05-06 00:28:50|24530.32|24492.32|24527.47|24489.47|24530.32|24492.32|24520.27|24482.27|10
1620260940000|2021-05-06 00:29:00|24529.9|24491.9|24529.9|24491.9|24534.56|24496.56|24529.16|24491.16|10
1620260950000|2021-05-06 00:29:10|24532.01|24494.01|24535.77|24497.77|24537.62|24499.62|24532.01|24494.01|10
1620260960000|2021-05-06 00:29:20|24535.6|24497.6|24559.62|24521.62|24559.62|24521.62|24535.6|24497.6|10
1620260970000|2021-05-06 00:29:30|24564.59|24526.59|24562.06|24524.06|24566.24|24528.24|24562.06|24524.06|10
1620260980000|2021-05-06 00:29:40|24560.02|24522.02|24563.78|24525.78|24564.27|24526.27|24558.03|24520.03|10
1620260990000|2021-05-06 00:29:50|24563.59|24525.59|24575.05|24537.05|24575.05|24537.05|24563.59|24525.59|10
1620261000000|2021-05-06 00:30:00|24576.23|24538.23|24578.38|24540.38|24580.53|24542.53|24576.23|24538.23|10
1620261010000|2021-05-06 00:30:10|24578.12|24540.12|24566.76|24528.76|24578.12|24540.12|24566.76|24528.76|10
1620261020000|2021-05-06 00:30:20|24565.42|24527.42|24515.17|24477.17|24565.42|24527.42|24515.17|24477.17|10
1620261030000|2021-05-06 00:30:30|24515.09|24477.09|24529.41|24491.41|24529.49|24491.49|24515.09|24477.09|10
1620261040000|2021-05-06 00:30:40|24529.15|24491.15|24531.91|24493.91|24533.66|24495.66|24526.74|24488.74|10
1620261050000|2021-05-06 00:30:50|24532.98|24494.98|24548.09|24510.09|24548.09|24510.09|24532.98|24494.98|10
1620261060000|2021-05-06 00:31:00|24548.44|24510.44|24563.1|24525.1|24563.1|24525.1|24548.44|24510.44|10
1620261070000|2021-05-06 00:31:10|24563.06|24525.06|24561.63|24523.63|24564.39|24526.39|24559.4|24521.4|10
1620261080000|2021-05-06 00:31:20|24562.74|24524.74|24575.76|24537.76|24575.76|24537.76|24562.74|24524.74|10
1620261090000|2021-05-06 00:31:30|24576.38|24538.38|24589.66|24551.66|24591.03|24553.03|24576.38|24538.38|10
1620261100000|2021-05-06 00:31:40|24589.73|24551.73|24591.72|24553.72|24592.92|24554.92|24589.55|24551.55|10
1620261110000|2021-05-06 00:31:50|24591.62|24553.62|24607.83|24569.83|24607.83|24569.83|24591.62|24553.62|10
1620261120000|2021-05-06 00:32:00|24609.86|24571.86|24622.57|24584.57|24622.57|24584.57|24609.86|24571.86|10
1620261130000|2021-05-06 00:32:10|24623.14|24585.14|24622.46|24584.46|24625|24587|24622.46|24584.46|10
1620261140000|2021-05-06 00:32:20|24622.04|24584.04|24625.3|24587.3|24625.41|24587.41|24622.04|24584.04|10
1620261150000|2021-05-06 00:32:30|24627.69|24589.69|24625.91|24587.91|24627.69|24589.69|24624.13|24586.13|10
1620261160000|2021-05-06 00:32:40|24626.36|24588.36|24640.29|24602.29|24640.7|24602.7|24626.36|24588.36|10
1620261170000|2021-05-06 00:32:50|24641.7|24603.7|24647.4|24609.4|24647.4|24609.4|24641.7|24603.7|10
1620261180000|2021-05-06 00:33:00|24646.75|24608.75|24645.42|24607.42|24646.75|24608.75|24642.2|24604.2|10
1620261190000|2021-05-06 00:33:10|24646.14|24608.14|24658.65|24620.65|24658.65|24620.65|24646.14|24608.14|10
1620261200000|2021-05-06 00:33:20|24661.63|24623.63|24656.94|24618.94|24662.18|24624.18|24656.94|24618.94|10
1620261210000|2021-05-06 00:33:30|24656.15|24618.15|24652.86|24614.86|24656.15|24618.15|24651.13|24613.13|10
1620261220000|2021-05-06 00:33:40|24645.75|24607.75|24611.94|24573.94|24645.75|24607.75|24611.94|24573.94|10
1620261230000|2021-05-06 00:33:50|24610.83|24572.83|24608.17|24570.17|24610.83|24572.83|24605.84|24567.84|10
1620261240000|2021-05-06 00:34:00|24608.35|24570.35|24602.33|24564.33|24608.35|24570.35|24599.74|24561.74|10
1620261250000|2021-05-06 00:34:10|24603.13|24565.13|24596.96|24558.96|24604.18|24566.18|24593.75|24555.75|10
1620261260000|2021-05-06 00:34:20|24599.48|24561.48|24608.48|24570.48|24609.8|24571.8|24599.48|24561.48|10
1620261270000|2021-05-06 00:34:30|24606.38|24568.38|24603.12|24565.12|24606.5|24568.5|24601.26|24563.26|10
1620261280000|2021-05-06 00:34:40|24607.94|24569.94|24623.48|24585.48|24623.48|24585.48|24607.94|24569.94|10
1620261290000|2021-05-06 00:34:50|24624.79|24586.79|24634.75|24596.75|24636.62|24598.62|24624.79|24586.79|10
1620261300000|2021-05-06 00:35:00|24640.1|24602.1|24654.06|24616.06|24654.06|24616.06|24640.1|24602.1|10
1620261310000|2021-05-06 00:35:10|24654.45|24616.45|24656.58|24618.58|24660.25|24622.25|24654.43|24616.43|10
1620261320000|2021-05-06 00:35:20|24656.23|24618.23|24667.42|24629.42|24667.42|24629.42|24656.23|24618.23|10
1620261330000|2021-05-06 00:35:30|24666.64|24628.64|24659.39|24621.39|24666.64|24628.64|24659.39|24621.39|10
1620261340000|2021-05-06 00:35:40|24658.38|24620.38|24669.86|24631.86|24671|24633|24658.38|24620.38|10
1620261350000|2021-05-06 00:35:50|24671.67|24633.67|24679.74|24641.74|24679.74|24641.74|24671.67|24633.67|10
1620261360000|2021-05-06 00:36:00|24679.63|24641.63|24687.27|24649.27|24689.26|24651.26|24679.63|24641.63|10
1620261370000|2021-05-06 00:36:10|24687.89|24649.89|24682.95|24644.95|24687.89|24649.89|24682.95|24644.95|10
1620261380000|2021-05-06 00:36:20|24680.96|24642.96|24657.13|24619.13|24680.96|24642.96|24657.13|24619.13|10
1620261390000|2021-05-06 00:36:30|24657.72|24619.72|24667.65|24629.65|24667.65|24629.65|24656.4|24618.4|10
1620261400000|2021-05-06 00:36:40|24670.94|24632.94|24687.09|24649.09|24687.09|24649.09|24670.94|24632.94|10
1620261410000|2021-05-06 00:36:50|24687.71|24649.71|24702.61|24664.61|24702.61|24664.61|24687.71|24649.71|10
1620261420000|2021-05-06 00:37:00|24703.3|24665.3|24710.17|24672.17|24710.17|24672.17|24703.3|24665.3|10
1620261430000|2021-05-06 00:37:10|24712.44|24674.44|24712.34|24674.34|24715.22|24677.22|24712.34|24674.34|10
1620261440000|2021-05-06 00:37:20|24711.48|24673.48|24705.18|24667.18|24711.48|24673.48|24705.18|24667.18|10
1620261450000|2021-05-06 00:37:30|24705.43|24667.43|24700.46|24662.46|24706.68|24668.68|24700.46|24662.46|10
1620261460000|2021-05-06 00:37:40|24693.55|24655.55|24689.11|24651.11|24693.89|24655.89|24689.11|24651.11|10
1620261470000|2021-05-06 00:37:50|24688.59|24650.59|24686.72|24648.72|24688.59|24650.59|24683.29|24645.29|10
1620261480000|2021-05-06 00:38:00|24688.47|24650.47|24690.59|24652.59|24692.79|24654.79|24688.47|24650.47|10
1620261490000|2021-05-06 00:38:10|24690.09|24652.09|24694.29|24656.29|24695.97|24657.97|24690.09|24652.09|10
1620261500000|2021-05-06 00:38:20|24694.11|24656.11|24691.72|24653.72|24695.5|24657.5|24691.72|24653.72|10
1620261510000|2021-05-06 00:38:30|24690.35|24652.35|24690.62|24652.62|24690.62|24652.62|24686.59|24648.59|10
1620261520000|2021-05-06 00:38:40|24692.75|24654.75|24698.39|24660.39|24698.86|24660.86|24692.75|24654.75|10
1620261530000|2021-05-06 00:38:50|24699.11|24661.11|24699.34|24661.34|24701.06|24663.06|24698.7|24660.7|10
1620261540000|2021-05-06 00:39:00|24699.04|24661.04|24703.1|24665.1|24703.45|24665.45|24699.04|24661.04|10
1620261550000|2021-05-06 00:39:10|24702.28|24664.28|24699.69|24661.69|24702.83|24664.83|24699.26|24661.26|10
1620261560000|2021-05-06 00:39:20|24699.3|24661.3|24702.48|24664.48|24702.48|24664.48|24695.81|24657.81|10
1620261570000|2021-05-06 00:39:30|24702.62|24664.62|24709.86|24671.86|24711.55|24673.55|24702.62|24664.62|10
1620261580000|2021-05-06 00:39:40|24711.03|24673.03|24711.62|24673.62|24712.54|24674.54|24711.03|24673.03|10
1620261590000|2021-05-06 00:39:50|24709.71|24671.71|24705.95|24667.95|24709.71|24671.71|24705.95|24667.95|10
1620261600000|2021-05-06 00:40:00|24707.59|24669.59|24707.2|24669.2|24709.03|24671.03|24702.89|24664.89|10
1620261610000|2021-05-06 00:40:10|24710|24672|24719.82|24681.82|24719.82|24681.82|24710|24672|10
1620261620000|2021-05-06 00:40:20|24719.72|24681.72|24711.3|24673.3|24721.04|24683.04|24711.3|24673.3|10
1620261630000|2021-05-06 00:40:30|24709.41|24671.41|24689.88|24651.88|24709.41|24671.41|24689.63|24651.63|10
1620261640000|2021-05-06 00:40:40|24689.68|24651.68|24666.9|24628.9|24690.06|24652.06|24666.9|24628.9|10
1620261650000|2021-05-06 00:40:50|24661.46|24623.46|24641.41|24603.41|24661.46|24623.46|24641.41|24603.41|10
1620261660000|2021-05-06 00:41:00|24639.3|24601.3|24620.62|24582.62|24639.3|24601.3|24620.62|24582.62|10
1620261670000|2021-05-06 00:41:10|24619.23|24581.23|24597.89|24559.89|24619.23|24581.23|24597.71|24559.71|10
1620261680000|2021-05-06 00:41:20|24598.97|24560.97|24607.75|24569.75|24607.75|24569.75|24596.75|24558.75|10
1620261690000|2021-05-06 00:41:30|24609.31|24571.31|24607.32|24569.32|24610.03|24572.03|24607.16|24569.16|10
1620261700000|2021-05-06 00:41:40|24607.82|24569.82|24586.54|24548.54|24607.82|24569.82|24586.54|24548.54|10
1620261710000|2021-05-06 00:41:50|24586.3|24548.3|24555.11|24517.11|24586.3|24548.3|24555.11|24517.11|10
1620261720000|2021-05-06 00:42:00|24554.39|24516.39|24544.01|24506.01|24554.64|24516.64|24544.01|24506.01|10
1620261730000|2021-05-06 00:42:10|24545.34|24507.34|24543.15|24505.15|24548.28|24510.28|24543.15|24505.15|10
1620261740000|2021-05-06 00:42:20|24540.46|24502.46|24543.34|24505.34|24544.22|24506.22|24540.46|24502.46|10
1620261750000|2021-05-06 00:42:30|24541.23|24503.23|24531.45|24493.45|24543.68|24505.68|24531.45|24493.45|10
1620261760000|2021-05-06 00:42:40|24530.87|24492.87|24503.29|24465.29|24530.87|24492.87|24503.29|24465.29|10
1620261770000|2021-05-06 00:42:50|24501.6|24463.6|24488.82|24450.82|24501.6|24463.6|24488.82|24450.82|10
1620261780000|2021-05-06 00:43:00|24485.98|24447.98|24493.02|24455.02|24493.02|24455.02|24485.93|24447.93|10
1620261790000|2021-05-06 00:43:10|24499.43|24461.43|24519.47|24481.47|24519.47|24481.47|24499.43|24461.43|10
1620261800000|2021-05-06 00:43:20|24519.2|24481.2|24512.12|24474.12|24521.14|24483.14|24512.12|24474.12|10
1620261810000|2021-05-06 00:43:30|24513.5|24475.5|24493.74|24455.74|24513.5|24475.5|24493.56|24455.56|10
1620261820000|2021-05-06 00:43:40|24493.38|24455.38|24482.09|24444.09|24493.38|24455.38|24482.09|24444.09|10
1620261830000|2021-05-06 00:43:50|24481.53|24443.53|24470.1|24432.1|24481.53|24443.53|24470.1|24432.1|10
1620261840000|2021-05-06 00:44:00|24470.94|24432.94|24476.39|24438.39|24476.39|24438.39|24467.97|24429.97|10
1620261850000|2021-05-06 00:44:10|24476.99|24438.99|24483.49|24445.49|24483.49|24445.49|24476.99|24438.99|10
1620261860000|2021-05-06 00:44:20|24483.65|24445.65|24478.66|24440.66|24483.65|24445.65|24478.66|24440.66|10
1620261870000|2021-05-06 00:44:30|24477.72|24439.72|24468.41|24430.41|24477.82|24439.82|24468.41|24430.41|10
1620261880000|2021-05-06 00:44:40|24468.09|24430.09|24439.08|24401.08|24468.75|24430.75|24439.08|24401.08|10
1620261890000|2021-05-06 00:44:50|24438.88|24400.88|24409.6|24371.6|24438.88|24400.88|24409.6|24371.6|10
1620261900000|2021-05-06 00:45:00|24407.96|24369.96|24424.38|24386.38|24424.38|24386.38|24406.68|24368.68|10
1620261910000|2021-05-06 00:45:10|24428.7|24390.7|24442.8|24404.8|24446.12|24408.12|24428.7|24390.7|10
1620261920000|2021-05-06 00:45:20|24445.52|24407.52|24476.48|24438.48|24476.48|24438.48|24445.52|24407.52|10
1620261930000|2021-05-06 00:45:30|24478.72|24440.72|24490.29|24452.29|24490.29|24452.29|24477.14|24439.14|10
1620261940000|2021-05-06 00:45:40|24494.26|24456.26|24507.43|24469.43|24507.43|24469.43|24494.26|24456.26|10
1620261950000|2021-05-06 00:45:50|24508.67|24470.67|24514.23|24476.23|24514.23|24476.23|24506.23|24468.23|10
1620261960000|2021-05-06 00:46:00|24514.2|24476.2|24517.98|24479.98|24517.98|24479.98|24514.2|24476.2|10
1620261970000|2021-05-06 00:46:10|24520.4|24482.4|24521.16|24483.16|24524.92|24486.92|24520.24|24482.24|10
1620261980000|2021-05-06 00:46:20|24522.33|24484.33|24524.64|24486.64|24527.67|24489.67|24521.43|24483.43|10
1620261990000|2021-05-06 00:46:30|24526.88|24488.88|24524.76|24486.76|24530.37|24492.37|24524.76|24486.76|10
1620262000000|2021-05-06 00:46:40|24523.72|24485.72|24516.85|24478.85|24523.72|24485.72|24514.17|24476.17|10
1620262010000|2021-05-06 00:46:50|24517.15|24479.15|24516.75|24478.75|24517.68|24479.68|24516.3|24478.3|10
1620262020000|2021-05-06 00:47:00|24518.78|24480.78|24512.14|24474.14|24518.78|24480.78|24512.14|24474.14|10
1620262030000|2021-05-06 00:47:10|24511.21|24473.21|24503.9|24465.9|24511.84|24473.84|24503.9|24465.9|10
1620262040000|2021-05-06 00:47:20|24503.43|24465.43|24508.96|24470.96|24508.96|24470.96|24502.17|24464.17|10
1620262050000|2021-05-06 00:47:30|24509.21|24471.21|24509.71|24471.71|24511.8|24473.8|24506.22|24468.22|10
1620262060000|2021-05-06 00:47:40|24510.74|24472.74|24519.68|24481.68|24519.68|24481.68|24510.74|24472.74|10
1620262070000|2021-05-06 00:47:50|24521.37|24483.37|24511.5|24473.5|24523.26|24485.26|24506.08|24468.08|10
1620262080000|2021-05-06 00:48:00|24499.86|24461.86|24502.01|24464.01|24502.01|24464.01|24496.07|24458.07|10
1620262090000|2021-05-06 00:48:10|24501.8|24463.8|24518.56|24480.56|24518.56|24480.56|24501.8|24463.8|10
1620262100000|2021-05-06 00:48:20|24518.62|24480.62|24527.69|24489.69|24527.69|24489.69|24518.41|24480.41|10
1620262110000|2021-05-06 00:48:30|24526.06|24488.06|24521.42|24483.42|24526.06|24488.06|24520.71|24482.71|10
1620262120000|2021-05-06 00:48:40|24520.93|24482.93|24524.76|24486.76|24524.95|24486.95|24520.7|24482.7|10
1620262130000|2021-05-06 00:48:50|24524.2|24486.2|24512.6|24474.6|24524.87|24486.87|24512.6|24474.6|10
1620262140000|2021-05-06 00:49:00|24511.8|24473.8|24520.11|24482.11|24520.11|24482.11|24510.31|24472.31|10
1620262150000|2021-05-06 00:49:10|24519.6|24481.6|24528.49|24490.49|24529.09|24491.09|24519.6|24481.6|10
1620262160000|2021-05-06 00:49:20|24527.28|24489.28|24533.49|24495.49|24533.49|24495.49|24527.28|24489.28|10
1620262170000|2021-05-06 00:49:30|24531.76|24493.76|24534.89|24496.89|24535.39|24497.39|24531.28|24493.28|10
1620262180000|2021-05-06 00:49:40|24536.02|24498.02|24541.28|24503.28|24541.28|24503.28|24536.02|24498.02|10
1620262190000|2021-05-06 00:49:50|24542.19|24504.19|24543.34|24505.34|24545.07|24507.07|24542.19|24504.19|10
1620262200000|2021-05-06 00:50:00|24542.78|24504.78|24544.26|24506.26|24545.56|24507.56|24542.54|24504.54|10
1620262210000|2021-05-06 00:50:10|24542.74|24504.74|24549.79|24511.79|24549.79|24511.79|24542.61|24504.61|10
1620262220000|2021-05-06 00:50:20|24548.15|24510.15|24547.45|24509.45|24550.71|24512.71|24547.45|24509.45|10
1620262230000|2021-05-06 00:50:30|24547.93|24509.93|24555.31|24517.31|24555.31|24517.31|24547.93|24509.93|10
1620262240000|2021-05-06 00:50:40|24555.82|24517.82|24568.7|24530.7|24568.7|24530.7|24555.82|24517.82|10
1620262250000|2021-05-06 00:50:50|24569.72|24531.72|24584.19|24546.19|24584.19|24546.19|24569.72|24531.72|10
1620262260000|2021-05-06 00:51:00|24585.88|24547.88|24596.28|24558.28|24596.79|24558.79|24585.88|24547.88|10
1620262270000|2021-05-06 00:51:10|24596.83|24558.83|24609.61|24571.61|24610.03|24572.03|24596.83|24558.83|10
1620262280000|2021-05-06 00:51:20|24610.56|24572.56|24607.95|24569.95|24611.43|24573.43|24607.95|24569.95|10
1620262290000|2021-05-06 00:51:30|24606.26|24568.26|24581.32|24543.32|24606.26|24568.26|24581.32|24543.32|10
1620262300000|2021-05-06 00:51:40|24576.89|24538.89|24558.44|24520.44|24576.89|24538.89|24558.44|24520.44|10
1620262310000|2021-05-06 00:51:50|24554.36|24516.36|24554.62|24516.62|24555.34|24517.34|24553.01|24515.01|10
1620262320000|2021-05-06 00:52:00|24555.2|24517.2|24548.8|24510.8|24556.51|24518.51|24548.8|24510.8|10
1620262330000|2021-05-06 00:52:10|24548.65|24510.65|24541.95|24503.95|24548.65|24510.65|24541.95|24503.95|10
1620262340000|2021-05-06 00:52:20|24541.66|24503.66|24538.71|24500.71|24541.66|24503.66|24538.71|24500.71|10
1620262350000|2021-05-06 00:52:30|24538.36|24500.36|24556.43|24518.43|24556.43|24518.43|24538.36|24500.36|10
1620262360000|2021-05-06 00:52:40|24555.62|24517.62|24566.01|24528.01|24567.65|24529.65|24555.62|24517.62|10
1620262370000|2021-05-06 00:52:50|24566.26|24528.26|24570.16|24532.16|24570.52|24532.52|24566.26|24528.26|10
1620262380000|2021-05-06 00:53:00|24570.63|24532.63|24568.29|24530.29|24570.63|24532.63|24565.9|24527.9|10
1620262390000|2021-05-06 00:53:10|24568.23|24530.23|24567.96|24529.96|24568.46|24530.46|24566.36|24528.36|10
1620262400000|2021-05-06 00:53:20|24567.39|24529.39|24572.64|24534.64|24572.64|24534.64|24565.8|24527.8|10
1620262410000|2021-05-06 00:53:30|24572.05|24534.05|24577.47|24539.47|24578.21|24540.21|24571.96|24533.96|10
1620262420000|2021-05-06 00:53:40|24578.56|24540.56|24585.28|24547.28|24586.15|24548.15|24578.56|24540.56|10
1620262430000|2021-05-06 00:53:50|24582.29|24544.29|24581.89|24543.89|24582.29|24544.29|24580.1|24542.1|10
1620262440000|2021-05-06 00:54:00|24581.2|24543.2|24578.1|24540.1|24581.2|24543.2|24577.85|24539.85|10
1620262450000|2021-05-06 00:54:10|24580.47|24542.47|24584.54|24546.54|24584.54|24546.54|24580.47|24542.47|10
1620262460000|2021-05-06 00:54:20|24584.89|24546.89|24584.94|24546.94|24585.12|24547.12|24584|24546|10
1620262470000|2021-05-06 00:54:30|24585.14|24547.14|24591.21|24553.21|24591.21|24553.21|24584.91|24546.91|10
1620262480000|2021-05-06 00:54:40|24591.05|24553.05|24588.85|24550.85|24591.53|24553.53|24587.66|24549.66|10
1620262490000|2021-05-06 00:54:50|24588.17|24550.17|24595.3|24557.3|24595.3|24557.3|24588.17|24550.17|10
1620262500000|2021-05-06 00:55:00|24595.27|24557.27|24603.88|24565.88|24603.88|24565.88|24595.27|24557.27|10
1620262510000|2021-05-06 00:55:10|24605.19|24567.19|24604.82|24566.82|24605.19|24567.19|24602.63|24564.63|10
1620262520000|2021-05-06 00:55:20|24605.42|24567.42|24613.3|24575.3|24613.3|24575.3|24605.42|24567.42|10
1620262530000|2021-05-06 00:55:30|24612.77|24574.77|24605.04|24567.04|24612.77|24574.77|24605.04|24567.04|10
1620262540000|2021-05-06 00:55:40|24604.88|24566.88|24604.69|24566.69|24605.34|24567.34|24602.49|24564.49|10
1620262550000|2021-05-06 00:55:50|24605.35|24567.35|24603.85|24565.85|24605.71|24567.71|24603.29|24565.29|10
1620262560000|2021-05-06 00:56:00|24604.71|24566.71|24599.55|24561.55|24605.54|24567.54|24599.52|24561.52|10
1620262570000|2021-05-06 00:56:10|24598.85|24560.85|24593.32|24555.32|24599.05|24561.05|24592.67|24554.67|10
1620262580000|2021-05-06 00:56:20|24592.79|24554.79|24581.69|24543.69|24592.88|24554.88|24581.69|24543.69|10
1620262590000|2021-05-06 00:56:30|24580.06|24542.06|24578.28|24540.28|24580.06|24542.06|24577.66|24539.66|10
1620262600000|2021-05-06 00:56:40|24579.72|24541.72|24584.64|24546.64|24584.64|24546.64|24579.72|24541.72|10
1620262610000|2021-05-06 00:56:50|24583.91|24545.91|24589.52|24551.52|24589.52|24551.52|24583.91|24545.91|10
1620262620000|2021-05-06 00:57:00|24589.33|24551.33|24606.05|24568.05|24606.05|24568.05|24589.18|24551.18|10
1620262630000|2021-05-06 00:57:10|24605.83|24567.83|24612.19|24574.19|24613.74|24575.74|24605.68|24567.68|10
1620262640000|2021-05-06 00:57:20|24613.7|24575.7|24614.91|24576.91|24615.6|24577.6|24613.36|24575.36|10
1620262650000|2021-05-06 00:57:30|24615.77|24577.77|24641.84|24603.84|24641.84|24603.84|24615.77|24577.77|10
1620262660000|2021-05-06 00:57:40|24642.82|24604.82|24650.59|24612.59|24651.99|24613.99|24642.82|24604.82|10
1620262670000|2021-05-06 00:57:50|24651.54|24613.54|24643.59|24605.59|24651.9|24613.9|24643.59|24605.59|10
1620262680000|2021-05-06 00:58:00|24641.84|24603.84|24624.48|24586.48|24641.84|24603.84|24624.48|24586.48|10
1620262690000|2021-05-06 00:58:10|24621.66|24583.66|24613.37|24575.37|24622.63|24584.63|24613.37|24575.37|10
1620262700000|2021-05-06 00:58:20|24612.29|24574.29|24604.03|24566.03|24612.29|24574.29|24603.18|24565.18|10
1620262710000|2021-05-06 00:58:30|24604.16|24566.16|24602.54|24564.54|24604.16|24566.16|24602.03|24564.03|10
1620262720000|2021-05-06 00:58:40|24602.51|24564.51|24600.04|24562.04|24602.51|24564.51|24599.29|24561.29|10
1620262730000|2021-05-06 00:58:50|24598.31|24560.31|24593.07|24555.07|24598.31|24560.31|24593.07|24555.07|10
1620262740000|2021-05-06 00:59:00|24591.17|24553.17|24575.99|24537.99|24591.17|24553.17|24575.99|24537.99|10
1620262750000|2021-05-06 00:59:10|24574.96|24536.96|24565.93|24527.93|24574.96|24536.96|24565.93|24527.93|10
1620262760000|2021-05-06 00:59:20|24565.81|24527.81|24556.22|24518.22|24565.81|24527.81|24556.22|24518.22|10
1620262770000|2021-05-06 00:59:30|24555.82|24517.82|24562.66|24524.66|24562.66|24524.66|24555.61|24517.61|10
1620262780000|2021-05-06 00:59:40|24565.73|24527.73|24579.01|24541.01|24579.01|24541.01|24565.73|24527.73|10
1620262790000|2021-05-06 00:59:50|24581.77|24543.77|24593.38|24555.38|24593.38|24555.38|24581.77|24543.77|10
1620262800000|2021-05-06 01:00:00|24593.25|24555.25|24593.17|24555.17|24595.83|24557.83|24591.85|24553.85|10
1620262810000|2021-05-06 01:00:10|24593.28|24555.28|24589.02|24551.02|24593.64|24555.64|24589.02|24551.02|10
1620262820000|2021-05-06 01:00:20|24589.16|24551.16|24583.51|24545.51|24589.16|24551.16|24583.51|24545.51|10
1620262830000|2021-05-06 01:00:30|24583.23|24545.23|24572.61|24534.61|24583.23|24545.23|24572.61|24534.61|10
1620262840000|2021-05-06 01:00:40|24570.8|24532.8|24566.61|24528.61|24572.15|24534.15|24566.61|24528.61|10
1620262850000|2021-05-06 01:00:50|24567.48|24529.48|24562.76|24524.76|24567.48|24529.48|24562.76|24524.76|10
1620262860000|2021-05-06 01:01:00|24563.45|24525.45|24551.84|24513.84|24563.45|24525.45|24551.84|24513.84|10
1620262870000|2021-05-06 01:01:10|24551.68|24513.68|24541.36|24503.36|24551.68|24513.68|24539.83|24501.83|10
1620262880000|2021-05-06 01:01:20|24539.38|24501.38|24526.63|24488.63|24539.38|24501.38|24526.63|24488.63|10
1620262890000|2021-05-06 01:01:30|24526.62|24488.62|24501.72|24463.72|24526.62|24488.62|24501.72|24463.72|10
1620262900000|2021-05-06 01:01:40|24500.61|24462.61|24498.84|24460.84|24500.61|24462.61|24495.69|24457.69|10
1620262910000|2021-05-06 01:01:50|24503.42|24465.42|24505.22|24467.22|24505.32|24467.32|24502.42|24464.42|10
1620262920000|2021-05-06 01:02:00|24505.98|24467.98|24513.66|24475.66|24513.66|24475.66|24505.98|24467.98|10
1620262930000|2021-05-06 01:02:10|24513.09|24475.09|24522.97|24484.97|24522.97|24484.97|24511.7|24473.7|10
1620262940000|2021-05-06 01:02:20|24525.04|24487.04|24534.91|24496.91|24534.91|24496.91|24525.04|24487.04|10
1620262950000|2021-05-06 01:02:30|24536.7|24498.7|24544.85|24506.85|24544.85|24506.85|24534.94|24496.94|10
1620262960000|2021-05-06 01:02:40|24544.83|24506.83|24550.69|24512.69|24550.69|24512.69|24542.32|24504.32|10
1620262970000|2021-05-06 01:02:50|24552.11|24514.11|24551.05|24513.05|24552.72|24514.72|24549.74|24511.74|10
1620262980000|2021-05-06 01:03:00|24549.6|24511.6|24547.03|24509.03|24549.6|24511.6|24544.56|24506.56|10
1620262990000|2021-05-06 01:03:10|24547.74|24509.74|24549.03|24511.03|24549.03|24511.03|24546.71|24508.71|10
1620263000000|2021-05-06 01:03:20|24548.18|24510.18|24553.24|24515.24|24553.24|24515.24|24547.42|24509.42|10
1620263010000|2021-05-06 01:03:30|24551.67|24513.67|24533.39|24495.39|24552.48|24514.48|24533.39|24495.39|10
1620263020000|2021-05-06 01:03:40|24530.17|24492.17|24513.74|24475.74|24530.17|24492.17|24513.74|24475.74|10
1620263030000|2021-05-06 01:03:50|24512.56|24474.56|24506.4|24468.4|24514.09|24476.09|24506.4|24468.4|10
1620263040000|2021-05-06 01:04:00|24499.63|24461.63|24489.08|24451.08|24499.63|24461.63|24489.08|24451.08|10
1620263050000|2021-05-06 01:04:10|24487.4|24449.4|24484.42|24446.42|24489.03|24451.03|24484.42|24446.42|10
1620263060000|2021-05-06 01:04:20|24484.32|24446.32|24480.02|24442.02|24485.57|24447.57|24478.93|24440.93|10
1620263070000|2021-05-06 01:04:30|24479.58|24441.58|24473.49|24435.49|24479.58|24441.58|24473.49|24435.49|10
1620263080000|2021-05-06 01:04:40|24471.38|24433.38|24462.55|24424.55|24471.38|24433.38|24462.34|24424.34|10
1620263090000|2021-05-06 01:04:50|24460.99|24422.99|24451.19|24413.19|24461.06|24423.06|24449.27|24411.27|10
1620263100000|2021-05-06 01:05:00|24451.44|24413.44|24454.44|24416.44|24454.44|24416.44|24451.16|24413.16|10
1620263110000|2021-05-06 01:05:10|24454.47|24416.47|24458.98|24420.98|24460.63|24422.63|24454.47|24416.47|10
1620263120000|2021-05-06 01:05:20|24458.34|24420.34|24466.14|24428.14|24466.14|24428.14|24456.02|24418.02|10
1620263130000|2021-05-06 01:05:30|24470.28|24432.28|24492.22|24454.22|24492.22|24454.22|24470.28|24432.28|10
1620263140000|2021-05-06 01:05:40|24494.73|24456.73|24504.99|24466.99|24504.99|24466.99|24494.73|24456.73|10
1620263150000|2021-05-06 01:05:50|24503.82|24465.82|24509.03|24471.03|24509.03|24471.03|24503.82|24465.82|10
1620263160000|2021-05-06 01:06:00|24510.93|24472.93|24515.04|24477.04|24515.52|24477.52|24510.21|24472.21|10
1620263170000|2021-05-06 01:06:10|24514.78|24476.78|24511.51|24473.51|24514.78|24476.78|24511.37|24473.37|10
1620263180000|2021-05-06 01:06:20|24510.96|24472.96|24520.8|24482.8|24520.8|24482.8|24510.96|24472.96|9
1620263190000|2021-05-06 01:06:30|24521.39|24483.39|24522.21|24484.21|24522.51|24484.51|24519.2|24481.2|10
1620263200000|2021-05-06 01:06:40|24521.96|24483.96|24520.42|24482.42|24522.37|24484.37|24518.89|24480.89|10
1620263210000|2021-05-06 01:06:50|24520.76|24482.76|24523.05|24485.05|24524.74|24486.74|24518.01|24480.01|10
1620263220000|2021-05-06 01:07:00|24523.3|24485.3|24520.09|24482.09|24523.3|24485.3|24520.09|24482.09|10
1620263230000|2021-05-06 01:07:10|24519.05|24481.05|24506.56|24468.56|24519.14|24481.14|24506.56|24468.56|10
1620263240000|2021-05-06 01:07:20|24505.17|24467.17|24494.14|24456.14|24505.17|24467.17|24494.14|24456.14|10
1620263250000|2021-05-06 01:07:30|24495.26|24457.26|24490.87|24452.87|24495.26|24457.26|24490.82|24452.82|10
1620263260000|2021-05-06 01:07:40|24491.21|24453.21|24488.38|24450.38|24491.83|24453.83|24488.38|24450.38|10
1620263270000|2021-05-06 01:07:50|24487.75|24449.75|24482.2|24444.2|24488.89|24450.89|24482.2|24444.2|10
1620263280000|2021-05-06 01:08:00|24483.36|24445.36|24481.76|24443.76|24483.61|24445.61|24480.4|24442.4|10
1620263290000|2021-05-06 01:08:10|24479.75|24441.75|24471.83|24433.83|24479.75|24441.75|24471.83|24433.83|10
1620263300000|2021-05-06 01:08:20|24471.59|24433.59|24467.04|24429.04|24472.86|24434.86|24467.04|24429.04|10
1620263310000|2021-05-06 01:08:30|24467.6|24429.6|24451.72|24413.72|24467.6|24429.6|24451.72|24413.72|10
1620263320000|2021-05-06 01:08:40|24450.21|24412.21|24441.15|24403.15|24450.21|24412.21|24441.15|24403.15|10
1620263330000|2021-05-06 01:08:50|24440.33|24402.33|24425.78|24387.78|24440.33|24402.33|24425.78|24387.78|10
1620263340000|2021-05-06 01:09:00|24426.95|24388.95|24423.24|24385.24|24428.96|24390.96|24423.04|24385.04|10
1620263350000|2021-05-06 01:09:10|24424|24386|24419.71|24381.71|24424.61|24386.61|24419.28|24381.28|10
1620263360000|2021-05-06 01:09:20|24420.38|24382.38|24433.57|24395.57|24433.57|24395.57|24420.38|24382.38|10
1620263370000|2021-05-06 01:09:30|24435.63|24397.63|24440.24|24402.24|24441.99|24403.99|24435.63|24397.63|10
1620263380000|2021-05-06 01:09:40|24442.14|24404.14|24444.15|24406.15|24444.76|24406.76|24441.72|24403.72|10
1620263390000|2021-05-06 01:09:50|24443.9|24405.9|24444.76|24406.76|24445.44|24407.44|24441.77|24403.77|10
1620263400000|2021-05-06 01:10:00|24445.42|24407.42|24440.83|24402.83|24445.42|24407.42|24440.83|24402.83|10
1620263410000|2021-05-06 01:10:10|24438.33|24400.33|24431.37|24393.37|24438.64|24400.64|24431.37|24393.37|10
1620263420000|2021-05-06 01:10:20|24433.17|24395.17|24426.67|24388.67|24433.17|24395.17|24426.67|24388.67|10
1620263430000|2021-05-06 01:10:30|24424.88|24386.88|24417.97|24379.97|24424.88|24386.88|24417.97|24379.97|10
1620263440000|2021-05-06 01:10:40|24416.51|24378.51|24402.43|24364.43|24416.51|24378.51|24402.43|24364.43|10
1620263450000|2021-05-06 01:10:50|24400.76|24362.76|24391.57|24353.57|24400.76|24362.76|24391.57|24353.57|10
1620263460000|2021-05-06 01:11:00|24390.59|24352.59|24378.38|24340.38|24390.59|24352.59|24378.38|24340.38|10
1620263470000|2021-05-06 01:11:10|24379.21|24341.21|24363.52|24325.52|24379.21|24341.21|24363.52|24325.52|10
1620263480000|2021-05-06 01:11:20|24362.6|24324.6|24358.79|24320.79|24362.6|24324.6|24356.67|24318.67|10
1620263490000|2021-05-06 01:11:30|24357.73|24319.73|24362.6|24324.6|24363.24|24325.24|24357.63|24319.63|10
1620263500000|2021-05-06 01:11:40|24358.4|24320.4|24348.16|24310.16|24358.4|24320.4|24346.37|24308.37|10
1620263510000|2021-05-06 01:11:50|24347.45|24309.45|24338.71|24300.71|24347.45|24309.45|24338.71|24300.71|10
1620263520000|2021-05-06 01:12:00|24338.77|24300.77|24334.84|24296.84|24343.54|24305.54|24333.62|24295.62|10
1620263530000|2021-05-06 01:12:10|24334.28|24296.28|24327.92|24289.92|24334.28|24296.28|24324.52|24286.52|10
1620263540000|2021-05-06 01:12:20|24330.22|24292.22|24325.48|24287.48|24330.22|24292.22|24325.48|24287.48|9
1620263550000|2021-05-06 01:12:30|24325.56|24287.56|24315.37|24277.37|24326.11|24288.11|24315.37|24277.37|10
1620263560000|2021-05-06 01:12:40|24314.19|24276.19|24308.67|24270.67|24314.19|24276.19|24308.67|24270.67|10
1620263570000|2021-05-06 01:12:50|24307.47|24269.47|24298.52|24260.52|24308.8|24270.8|24297.38|24259.38|10
1620263580000|2021-05-06 01:13:00|24298.67|24260.67|24306.62|24268.62|24306.62|24268.62|24298.04|24260.04|10
1620263590000|2021-05-06 01:13:10|24309.28|24271.28|24316.77|24278.77|24316.77|24278.77|24309.28|24271.28|10
1620263600000|2021-05-06 01:13:20|24317.44|24279.44|24331.54|24293.54|24331.54|24293.54|24317.44|24279.44|10
1620263610000|2021-05-06 01:13:30|24333.31|24295.31|24354.76|24316.76|24356.57|24318.57|24333.31|24295.31|10
1620263620000|2021-05-06 01:13:40|24353.52|24315.52|24352.79|24314.79|24354.88|24316.88|24351.87|24313.87|10
1620263630000|2021-05-06 01:13:50|24352.86|24314.86|24353.69|24315.69|24353.69|24315.69|24350.34|24312.34|10
1620263640000|2021-05-06 01:14:00|24351.12|24313.12|24361.78|24323.78|24361.78|24323.78|24351.04|24313.04|10
1620263650000|2021-05-06 01:14:10|24363.29|24325.29|24376.16|24338.16|24376.16|24338.16|24363.29|24325.29|10
1620263660000|2021-05-06 01:14:20|24379.36|24341.36|24381.81|24343.81|24381.81|24343.81|24378.15|24340.15|10
1620263670000|2021-05-06 01:14:30|24381.21|24343.21|24384.95|24346.95|24386.5|24348.5|24381.21|24343.21|10
1620263680000|2021-05-06 01:14:40|24384.35|24346.35|24396.77|24358.77|24396.77|24358.77|24384.35|24346.35|10
1620263690000|2021-05-06 01:14:50|24396.82|24358.82|24413.09|24375.09|24413.36|24375.36|24396.82|24358.82|10
1620263700000|2021-05-06 01:15:00|24413.75|24375.75|24421.48|24383.48|24421.48|24383.48|24413.75|24375.75|10
1620263710000|2021-05-06 01:15:10|24420.08|24382.08|24412.06|24374.06|24420.08|24382.08|24412.06|24374.06|10
1620263720000|2021-05-06 01:15:20|24411.74|24373.74|24412.45|24374.45|24412.45|24374.45|24410.32|24372.32|10
1620263730000|2021-05-06 01:15:30|24412.5|24374.5|24416.48|24378.48|24416.85|24378.85|24412.5|24374.5|10
1620263740000|2021-05-06 01:15:40|24417.23|24379.23|24426.62|24388.62|24426.62|24388.62|24417.23|24379.23|10
1620263750000|2021-05-06 01:15:50|24427.7|24389.7|24436.48|24398.48|24436.48|24398.48|24426.76|24388.76|10
1620263760000|2021-05-06 01:16:00|24437.89|24399.89|24443.02|24405.02|24443.02|24405.02|24437.89|24399.89|10
1620263770000|2021-05-06 01:16:10|24443.43|24405.43|24445.46|24407.46|24445.46|24407.46|24442.24|24404.24|10
1620263780000|2021-05-06 01:16:20|24448.09|24410.09|24454.06|24416.06|24454.06|24416.06|24447.25|24409.25|10
1620263790000|2021-05-06 01:16:30|24453.99|24415.99|24453.88|24415.88|24455.8|24417.8|24453.88|24415.88|10
1620263800000|2021-05-06 01:16:40|24453.93|24415.93|24458.02|24420.02|24458.38|24420.38|24452.68|24414.68|10
1620263810000|2021-05-06 01:16:50|24458.26|24420.26|24454.62|24416.62|24459.02|24421.02|24454.62|24416.62|10
1620263820000|2021-05-06 01:17:00|24454.52|24416.52|24442.97|24404.97|24454.52|24416.52|24442.97|24404.97|10
1620263830000|2021-05-06 01:17:10|24440.04|24402.04|24422.09|24384.09|24440.38|24402.38|24422.09|24384.09|10
1620263840000|2021-05-06 01:17:20|24421.59|24383.59|24418.16|24380.16|24421.86|24383.86|24418.16|24380.16|10
1620263850000|2021-05-06 01:17:30|24415.87|24377.87|24406.7|24368.7|24415.87|24377.87|24406.7|24368.7|10
1620263860000|2021-05-06 01:17:40|24405.9|24367.9|24400|24362|24405.9|24367.9|24399.87|24361.87|10
1620263870000|2021-05-06 01:17:50|24401.01|24363.01|24406.45|24368.45|24406.45|24368.45|24400.53|24362.53|10
1620263880000|2021-05-06 01:18:00|24406.79|24368.79|24403.19|24365.19|24406.79|24368.79|24401.81|24363.81|10
1620263890000|2021-05-06 01:18:10|24403.89|24365.89|24411|24373|24411|24373|24403.2|24365.2|10
1620263900000|2021-05-06 01:18:20|24412.81|24374.81|24421.54|24383.54|24421.54|24383.54|24411.59|24373.59|10
1620263910000|2021-05-06 01:18:30|24422.13|24384.13|24433.03|24395.03|24433.03|24395.03|24422.13|24384.13|10
1620263920000|2021-05-06 01:18:40|24433.1|24395.1|24435.49|24397.49|24437.29|24399.29|24433.1|24395.1|10
1620263930000|2021-05-06 01:18:50|24435.51|24397.51|24438.83|24400.83|24439.02|24401.02|24432.27|24394.27|10
1620263940000|2021-05-06 01:19:00|24438.63|24400.63|24429.97|24391.97|24438.63|24400.63|24429.49|24391.49|10
1620263950000|2021-05-06 01:19:10|24428.34|24390.34|24417.22|24379.22|24428.34|24390.34|24417.22|24379.22|10
1620263960000|2021-05-06 01:19:20|24414.83|24376.83|24405.96|24367.96|24414.83|24376.83|24405.96|24367.96|10
1620263970000|2021-05-06 01:19:30|24404.69|24366.69|24396.84|24358.84|24404.69|24366.69|24396.84|24358.84|10
1620263980000|2021-05-06 01:19:40|24395.35|24357.35|24374.16|24336.16|24395.35|24357.35|24374.16|24336.16|10
1620263990000|2021-05-06 01:19:50|24372|24334|24361.14|24323.14|24372|24334|24361.14|24323.14|10
1620264000000|2021-05-06 01:20:00|24359.46|24321.46|24340.56|24302.56|24359.94|24321.94|24340.56|24302.56|10
1620264010000|2021-05-06 01:20:10|24338.52|24300.52|24328.22|24290.22|24338.52|24300.52|24328.22|24290.22|10
1620264020000|2021-05-06 01:20:20|24327.66|24289.66|24321.79|24283.79|24327.72|24289.72|24321.79|24283.79|10
1620264030000|2021-05-06 01:20:30|24320.3|24282.3|24324.69|24286.69|24324.69|24286.69|24320.23|24282.23|10
1620264040000|2021-05-06 01:20:40|24325.5|24287.5|24333.9|24295.9|24333.9|24295.9|24325.5|24287.5|10
1620264050000|2021-05-06 01:20:50|24335.45|24297.45|24365.25|24327.25|24365.25|24327.25|24335.45|24297.45|10
1620264060000|2021-05-06 01:21:00|24365.46|24327.46|24387.23|24349.23|24387.23|24349.23|24364.95|24326.95|10
1620264070000|2021-05-06 01:21:10|24395.24|24357.24|24407.86|24369.86|24407.86|24369.86|24395.24|24357.24|10
1620264080000|2021-05-06 01:21:20|24410.09|24372.09|24413.6|24375.6|24413.6|24375.6|24409.05|24371.05|10
1620264090000|2021-05-06 01:21:30|24415.02|24377.02|24429.57|24391.57|24429.57|24391.57|24414.4|24376.4|10
1620264100000|2021-05-06 01:21:40|24431.53|24393.53|24445.63|24407.63|24445.63|24407.63|24431.53|24393.53|10
1620264110000|2021-05-06 01:21:50|24446.02|24408.02|24443.05|24405.05|24446.02|24408.02|24442.87|24404.87|10
1620264120000|2021-05-06 01:22:00|24441.44|24403.44|24431.6|24393.6|24441.74|24403.74|24431.6|24393.6|10
1620264130000|2021-05-06 01:22:10|24430.15|24392.15|24429.57|24391.57|24430.91|24392.91|24428.68|24390.68|10
1620264140000|2021-05-06 01:22:20|24431.04|24393.04|24445.05|24407.05|24445.05|24407.05|24431.04|24393.04|10
1620264150000|2021-05-06 01:22:30|24445.41|24407.41|24445.95|24407.95|24446.53|24408.53|24445.19|24407.19|10
1620264160000|2021-05-06 01:22:40|24446.44|24408.44|24447.46|24409.46|24447.46|24409.46|24443.81|24405.81|10
1620264170000|2021-05-06 01:22:50|24448.81|24410.81|24443.24|24405.24|24448.81|24410.81|24443.22|24405.22|10
1620264180000|2021-05-06 01:23:00|24442.94|24404.94|24462.38|24424.38|24462.38|24424.38|24442.94|24404.94|10
1620264190000|2021-05-06 01:23:10|24460.63|24422.63|24452.84|24414.84|24460.63|24422.63|24452.83|24414.83|10
1620264200000|2021-05-06 01:23:20|24452.79|24414.79|24440.65|24402.65|24452.79|24414.79|24440.65|24402.65|10
1620264210000|2021-05-06 01:23:30|24438.25|24400.25|24425.56|24387.56|24438.25|24400.25|24425.56|24387.56|10
1620264220000|2021-05-06 01:23:40|24425.08|24387.08|24419.14|24381.14|24427.55|24389.55|24419.14|24381.14|10
1620264230000|2021-05-06 01:23:50|24416.74|24378.74|24407.48|24369.48|24416.74|24378.74|24407.48|24369.48|10
1620264240000|2021-05-06 01:24:00|24406.76|24368.76|24379.93|24341.93|24406.76|24368.76|24379.93|24341.93|10
1620264250000|2021-05-06 01:24:10|24380.15|24342.15|24377.11|24339.11|24380.15|24342.15|24370.8|24332.8|9
1620264260000|2021-05-06 01:24:20|24379.92|24341.92|24384.44|24346.44|24384.83|24346.83|24379.92|24341.92|10
1620264270000|2021-05-06 01:24:30|24386.74|24348.74|24398.02|24360.02|24398.02|24360.02|24386.45|24348.45|10
1620264280000|2021-05-06 01:24:40|24399.9|24361.9|24416.27|24378.27|24416.27|24378.27|24399.9|24361.9|10
1620264290000|2021-05-06 01:24:50|24421.68|24383.68|24437.43|24399.43|24437.43|24399.43|24421.68|24383.68|10
1620264300000|2021-05-06 01:25:00|24437.77|24399.77|24444.43|24406.43|24444.43|24406.43|24436.1|24398.1|10
1620264310000|2021-05-06 01:25:10|24446.17|24408.17|24444.71|24406.71|24448.93|24410.93|24444.63|24406.63|10
1620264320000|2021-05-06 01:25:20|24446.81|24408.81|24461.82|24423.82|24461.82|24423.82|24446.81|24408.81|10
1620264330000|2021-05-06 01:25:30|24461.39|24423.39|24463.33|24425.33|24463.33|24425.33|24460.49|24422.49|10
1620264340000|2021-05-06 01:25:40|24463.26|24425.26|24477.14|24439.14|24477.14|24439.14|24463.26|24425.26|10
1620264350000|2021-05-06 01:25:50|24481.93|24443.93|24491.13|24453.13|24491.13|24453.13|24481.93|24443.93|10
1620264360000|2021-05-06 01:26:00|24490.98|24452.98|24490.8|24452.8|24495.39|24457.39|24490.8|24452.8|10
1620264370000|2021-05-06 01:26:10|24489.13|24451.13|24484.05|24446.05|24489.13|24451.13|24483.29|24445.29|10
1620264380000|2021-05-06 01:26:20|24483.05|24445.05|24473.25|24435.25|24483.05|24445.05|24473.25|24435.25|9
1620264390000|2021-05-06 01:26:30|24473.3|24435.3|24462.57|24424.57|24473.6|24435.6|24462.57|24424.57|10
1620264400000|2021-05-06 01:26:40|24461.89|24423.89|24453.64|24415.64|24461.89|24423.89|24453.64|24415.64|10
1620264410000|2021-05-06 01:26:50|24455.87|24417.87|24465.69|24427.69|24465.69|24427.69|24455.87|24417.87|10
1620264420000|2021-05-06 01:27:00|24464.24|24426.24|24462.4|24424.4|24464.24|24426.24|24458.54|24420.54|10
1620264430000|2021-05-06 01:27:10|24463.55|24425.55|24466.47|24428.47|24466.98|24428.98|24463.55|24425.55|10
1620264440000|2021-05-06 01:27:20|24466.17|24428.17|24464.72|24426.72|24466.17|24428.17|24463.74|24425.74|10
1620264450000|2021-05-06 01:27:30|24465.13|24427.13|24475.65|24437.65|24475.73|24437.73|24465.13|24427.13|10
1620264460000|2021-05-06 01:27:40|24477.27|24439.27|24481.97|24443.97|24481.97|24443.97|24477.27|24439.27|10
1620264470000|2021-05-06 01:27:50|24484.11|24446.11|24490.36|24452.36|24490.36|24452.36|24484.11|24446.11|10
1620264480000|2021-05-06 01:28:00|24489.38|24451.38|24485.2|24447.2|24490.22|24452.22|24483.87|24445.87|10
1620264490000|2021-05-06 01:28:10|24483.99|24445.99|24487.82|24449.82|24488.4|24450.4|24483.99|24445.99|10
1620264500000|2021-05-06 01:28:20|24488.09|24450.09|24485.28|24447.28|24488.37|24450.37|24485.28|24447.28|10
1620264510000|2021-05-06 01:28:30|24485.61|24447.61|24485.97|24447.97|24486.63|24448.63|24485.13|24447.13|10
1620264520000|2021-05-06 01:28:40|24485.4|24447.4|24489.39|24451.39|24489.39|24451.39|24484.58|24446.58|10
1620264530000|2021-05-06 01:28:50|24489.82|24451.82|24488.16|24450.16|24489.82|24451.82|24487.25|24449.25|10
1620264540000|2021-05-06 01:29:00|24492.04|24454.04|24497.68|24459.68|24498.5|24460.5|24492.04|24454.04|10
1620264550000|2021-05-06 01:29:10|24497.37|24459.37|24497.22|24459.22|24498.45|24460.45|24497.22|24459.22|10
1620264560000|2021-05-06 01:29:20|24497.98|24459.98|24500.37|24462.37|24501.32|24463.32|24497.98|24459.98|10
1620264570000|2021-05-06 01:29:30|24501.81|24463.81|24525.16|24487.16|24525.16|24487.16|24501.81|24463.81|10
1620264580000|2021-05-06 01:29:40|24525.6|24487.6|24535.97|24497.97|24535.97|24497.97|24525.6|24487.6|10
1620264590000|2021-05-06 01:29:50|24537.07|24499.07|24538.1|24500.1|24538.1|24500.1|24536.46|24498.46|10
1620264600000|2021-05-06 01:30:00|24538.38|24500.38|24532.19|24494.19|24538.99|24500.99|24532.19|24494.19|10
1620264610000|2021-05-06 01:30:10|24530.98|24492.98|24522.41|24484.41|24530.98|24492.98|24522.41|24484.41|10
1620264620000|2021-05-06 01:30:20|24523.74|24485.74|24524.44|24486.44|24524.44|24486.44|24521.63|24483.63|10
1620264630000|2021-05-06 01:30:30|24521.76|24483.76|24525.34|24487.34|24525.34|24487.34|24521.76|24483.76|10
1620264640000|2021-05-06 01:30:40|24527.56|24489.56|24540.78|24502.78|24540.78|24502.78|24527.56|24489.56|10
1620264650000|2021-05-06 01:30:50|24543.1|24505.1|24547.28|24509.28|24547.91|24509.91|24543.1|24505.1|10
1620264660000|2021-05-06 01:31:00|24546.59|24508.59|24545.68|24507.68|24548.05|24510.05|24545.16|24507.16|10
1620264670000|2021-05-06 01:31:10|24546.33|24508.33|24551.59|24513.59|24551.59|24513.59|24546.17|24508.17|10
1620264680000|2021-05-06 01:31:20|24551.32|24513.32|24548.44|24510.44|24552.92|24514.92|24548.26|24510.26|10
1620264690000|2021-05-06 01:31:30|24548.73|24510.73|24547|24509|24549.01|24511.01|24547|24509|10
1620264700000|2021-05-06 01:31:40|24547.21|24509.21|24548.78|24510.78|24549.43|24511.43|24547.21|24509.21|10
1620264710000|2021-05-06 01:31:50|24552.99|24514.99|24552.41|24514.41|24557.31|24519.31|24552.41|24514.41|10
1620264720000|2021-05-06 01:32:00|24553.42|24515.42|24551.76|24513.76|24555.62|24517.62|24550.85|24512.85|10
1620264730000|2021-05-06 01:32:10|24552.76|24514.76|24552.03|24514.03|24552.95|24514.95|24552.03|24514.03|10
1620264740000|2021-05-06 01:32:20|24551.45|24513.45|24551.99|24513.99|24551.99|24513.99|24550.39|24512.39|10
1620264750000|2021-05-06 01:32:30|24552.37|24514.37|24552.27|24514.27|24553.53|24515.53|24552.27|24514.27|10
1620264760000|2021-05-06 01:32:40|24553.56|24515.56|24557.31|24519.31|24557.34|24519.34|24553.56|24515.56|10
1620264770000|2021-05-06 01:32:50|24556.56|24518.56|24560.8|24522.8|24561.75|24523.75|24556.56|24518.56|10
1620264780000|2021-05-06 01:33:00|24560.25|24522.25|24559.72|24521.72|24560.25|24522.25|24557.69|24519.69|10
1620264790000|2021-05-06 01:33:10|24559.75|24521.75|24555.49|24517.49|24559.87|24521.87|24555.49|24517.49|10
1620264800000|2021-05-06 01:33:20|24553.74|24515.74|24553.34|24515.34|24553.74|24515.74|24552.34|24514.34|10
1620264810000|2021-05-06 01:33:30|24552.18|24514.18|24555.26|24517.26|24555.26|24517.26|24550.41|24512.41|10
1620264820000|2021-05-06 01:33:40|24556.89|24518.89|24567.66|24529.66|24567.66|24529.66|24556.45|24518.45|10
1620264830000|2021-05-06 01:33:50|24569.43|24531.43|24574.26|24536.26|24574.26|24536.26|24569.43|24531.43|9
1620264840000|2021-05-06 01:34:00|24574.84|24536.84|24581.63|24543.63|24582.12|24544.12|24574.52|24536.52|10
1620264850000|2021-05-06 01:34:10|24580.99|24542.99|24578.96|24540.96|24580.99|24542.99|24578.62|24540.62|10
1620264860000|2021-05-06 01:34:20|24578.73|24540.73|24575.17|24537.17|24578.73|24540.73|24575.17|24537.17|10
1620264870000|2021-05-06 01:34:30|24574.5|24536.5|24573.74|24535.74|24576.88|24538.88|24573.74|24535.74|10
1620264880000|2021-05-06 01:34:40|24571.27|24533.27|24576.48|24538.48|24576.48|24538.48|24571.27|24533.27|10
1620264890000|2021-05-06 01:34:50|24581.87|24543.87|24586.05|24548.05|24586.05|24548.05|24581.87|24543.87|9
1620264900000|2021-05-06 01:35:00|24587.03|24549.03|24595.79|24557.79|24595.79|24557.79|24587.03|24549.03|10
1620264910000|2021-05-06 01:35:10|24596.93|24558.93|24599.95|24561.95|24600.87|24562.87|24596.93|24558.93|10
1620264920000|2021-05-06 01:35:20|24600.85|24562.85|24603.57|24565.57|24604.02|24566.02|24600.33|24562.33|10
1620264930000|2021-05-06 01:35:30|24603.62|24565.62|24609.94|24571.94|24611.67|24573.67|24603.55|24565.55|10
1620264940000|2021-05-06 01:35:40|24610.91|24572.91|24612.62|24574.62|24614.14|24576.14|24610.91|24572.91|10
1620264950000|2021-05-06 01:35:50|24615.32|24577.32|24617.19|24579.19|24619.35|24581.35|24613.8|24575.8|10
1620264960000|2021-05-06 01:36:00|24618.33|24580.33|24609.56|24571.56|24618.33|24580.33|24609.56|24571.56|10
1620264970000|2021-05-06 01:36:10|24608.82|24570.82|24608.64|24570.64|24609.31|24571.31|24608.36|24570.36|9
1620264980000|2021-05-06 01:36:20|24609.07|24571.07|24612.02|24574.02|24612.02|24574.02|24608.79|24570.79|10
1620264990000|2021-05-06 01:36:30|24612.96|24574.96|24618.13|24580.13|24618.15|24580.15|24612.87|24574.87|10
1620265000000|2021-05-06 01:36:40|24618.59|24580.59|24621.44|24583.44|24621.44|24583.44|24618.09|24580.09|10
1620265010000|2021-05-06 01:36:50|24620.81|24582.81|24624.88|24586.88|24626.37|24588.37|24620.6|24582.6|10
1620265020000|2021-05-06 01:37:00|24624.63|24586.63|24620.82|24582.82|24624.83|24586.83|24619.56|24581.56|10
1620265030000|2021-05-06 01:37:10|24620.84|24582.84|24624.67|24586.67|24624.67|24586.67|24620.84|24582.84|10
1620265040000|2021-05-06 01:37:20|24625.29|24587.29|24643.12|24605.12|24643.12|24605.12|24625.29|24587.29|10
1620265050000|2021-05-06 01:37:30|24643.54|24605.54|24646.94|24608.94|24646.99|24608.99|24643.54|24605.54|10
1620265060000|2021-05-06 01:37:40|24646.93|24608.93|24645.94|24607.94|24647.53|24609.53|24644.92|24606.92|10
1620265070000|2021-05-06 01:37:50|24646.03|24608.03|24644.81|24606.81|24648.1|24610.1|24644.81|24606.81|10
1620265080000|2021-05-06 01:38:00|24645.34|24607.34|24641.24|24603.24|24645.34|24607.34|24641.24|24603.24|10
1620265090000|2021-05-06 01:38:10|24640.09|24602.09|24631.84|24593.84|24640.09|24602.09|24630.51|24592.51|10
1620265100000|2021-05-06 01:38:20|24632.52|24594.52|24636.59|24598.59|24636.96|24598.96|24632.52|24594.52|10
1620265110000|2021-05-06 01:38:30|24637.39|24599.39|24636.99|24598.99|24638.01|24600.01|24635.69|24597.69|10
1620265120000|2021-05-06 01:38:40|24636.98|24598.98|24638.33|24600.33|24639.46|24601.46|24636.98|24598.98|9
1620265130000|2021-05-06 01:38:50|24638.56|24600.56|24636.95|24598.95|24638.56|24600.56|24636.77|24598.77|10
1620265140000|2021-05-06 01:39:00|24638.01|24600.01|24634.99|24596.99|24638.01|24600.01|24634.69|24596.69|10
1620265150000|2021-05-06 01:39:10|24634.65|24596.65|24632.01|24594.01|24636.22|24598.22|24632.01|24594.01|10
1620265160000|2021-05-06 01:39:20|24630.04|24592.04|24611.51|24573.51|24630.04|24592.04|24611.51|24573.51|10
1620265170000|2021-05-06 01:39:30|24610.38|24572.38|24610.75|24572.75|24610.75|24572.75|24605.99|24567.99|10
1620265180000|2021-05-06 01:39:40|24610.24|24572.24|24612.65|24574.65|24612.65|24574.65|24609.88|24571.88|10
1620265190000|2021-05-06 01:39:50|24612.57|24574.57|24618.02|24580.02|24618.04|24580.04|24612.57|24574.57|10
1620265200000|2021-05-06 01:40:00|24620.31|24582.31|24622.63|24584.63|24622.63|24584.63|24619.54|24581.54|10
1620265210000|2021-05-06 01:40:10|24625|24587|24626.39|24588.39|24626.39|24588.39|24624.09|24586.09|10
1620265220000|2021-05-06 01:40:20|24627.03|24589.03|24626.78|24588.78|24628.13|24590.13|24626.78|24588.78|10
1620265230000|2021-05-06 01:40:30|24626.13|24588.13|24622.03|24584.03|24626.13|24588.13|24621.56|24583.56|10
1620265240000|2021-05-06 01:40:40|24620.72|24582.72|24618.96|24580.96|24620.72|24582.72|24618.96|24580.96|9
1620265250000|2021-05-06 01:40:50|24619.01|24581.01|24614.2|24576.2|24619.01|24581.01|24613.26|24575.26|10
1620265260000|2021-05-06 01:41:00|24614.23|24576.23|24615.05|24577.05|24615.05|24577.05|24612.93|24574.93|9
1620265270000|2021-05-06 01:41:10|24615.72|24577.72|24623.04|24585.04|24623.14|24585.14|24615.69|24577.69|10
1620265280000|2021-05-06 01:41:20|24622.82|24584.82|24626.86|24588.86|24626.86|24588.86|24622.82|24584.82|10
1620265290000|2021-05-06 01:41:30|24628.78|24590.78|24638.11|24600.11|24638.11|24600.11|24628.78|24590.78|10
1620265300000|2021-05-06 01:41:40|24637.98|24599.98|24644.06|24606.06|24645.58|24607.58|24637.98|24599.98|9
1620265310000|2021-05-06 01:41:50|24644.1|24606.1|24646.56|24608.56|24646.82|24608.82|24644.1|24606.1|10
1620265320000|2021-05-06 01:42:00|24646.97|24608.97|24646.85|24608.85|24647.46|24609.46|24646.85|24608.85|10
1620265330000|2021-05-06 01:42:10|24646.77|24608.77|24650.5|24612.5|24650.5|24612.5|24645.11|24607.11|10
1620265340000|2021-05-06 01:42:20|24653.1|24615.1|24657.39|24619.39|24657.39|24619.39|24653.1|24615.1|10
1620265350000|2021-05-06 01:42:30|24658.34|24620.34|24655.92|24617.92|24658.34|24620.34|24655.74|24617.74|10
1620265360000|2021-05-06 01:42:40|24655.74|24617.74|24652.68|24614.68|24655.74|24617.74|24652.26|24614.26|10
1620265370000|2021-05-06 01:42:50|24652.12|24614.12|24653.59|24615.59|24655.61|24617.61|24651.06|24613.06|10
1620265380000|2021-05-06 01:43:00|24653.27|24615.27|24652.88|24614.88|24653.7|24615.7|24651.8|24613.8|10
1620265390000|2021-05-06 01:43:10|24653.31|24615.31|24656.01|24618.01|24656.48|24618.48|24653.23|24615.23|10
1620265400000|2021-05-06 01:43:20|24657.24|24619.24|24657.48|24619.48|24658.37|24620.37|24657.24|24619.24|10
1620265410000|2021-05-06 01:43:30|24657.8|24619.8|24653.36|24615.36|24657.93|24619.93|24653.36|24615.36|10
1620265420000|2021-05-06 01:43:40|24652.46|24614.46|24652.11|24614.11|24653.51|24615.51|24651.78|24613.78|10
1620265430000|2021-05-06 01:43:50|24652.59|24614.59|24651.09|24613.09|24653.54|24615.54|24651.09|24613.09|10
1620265440000|2021-05-06 01:44:00|24650.35|24612.35|24649.88|24611.88|24650.65|24612.65|24649.09|24611.09|10
1620265450000|2021-05-06 01:44:10|24650.57|24612.57|24644.79|24606.79|24650.57|24612.57|24644.79|24606.79|10
1620265460000|2021-05-06 01:44:20|24644.87|24606.87|24646|24608|24646.35|24608.35|24644.52|24606.52|10
1620265470000|2021-05-06 01:44:30|24647.34|24609.34|24648.64|24610.64|24650.03|24612.03|24646.98|24608.98|10
1620265480000|2021-05-06 01:44:40|24649.78|24611.78|24651.94|24613.94|24653.06|24615.06|24649.78|24611.78|10
1620265490000|2021-05-06 01:44:50|24651.22|24613.22|24645.96|24607.96|24651.22|24613.22|24645.96|24607.96|10
1620265500000|2021-05-06 01:45:00|24645.85|24607.85|24642.02|24604.02|24645.85|24607.85|24641.6|24603.6|10
1620265510000|2021-05-06 01:45:10|24641.4|24603.4|24640.75|24602.75|24641.4|24603.4|24639.98|24601.98|10
1620265520000|2021-05-06 01:45:20|24640.61|24602.61|24662.65|24624.65|24662.65|24624.65|24640.61|24602.61|9
1620265530000|2021-05-06 01:45:30|24672.16|24634.16|24677.8|24639.8|24679.19|24641.19|24672.16|24634.16|10
1620265540000|2021-05-06 01:45:40|24676.67|24638.67|24670.49|24632.49|24679.36|24641.36|24670.49|24632.49|10
1620265550000|2021-05-06 01:45:50|24667.8|24629.8|24661.95|24623.95|24667.8|24629.8|24660.07|24622.07|10
1620265560000|2021-05-06 01:46:00|24661.74|24623.74|24663.57|24625.57|24663.57|24625.57|24661.74|24623.74|10
1620265570000|2021-05-06 01:46:10|24662.85|24624.85|24658.88|24620.88|24662.85|24624.85|24658.88|24620.88|10
1620265580000|2021-05-06 01:46:20|24658.01|24620.01|24643.18|24605.18|24658.01|24620.01|24643.18|24605.18|10
1620265590000|2021-05-06 01:46:30|24642.41|24604.41|24640.94|24602.94|24642.41|24604.41|24639.93|24601.93|10
1620265600000|2021-05-06 01:46:40|24641.28|24603.28|24631.75|24593.75|24641.28|24603.28|24631.43|24593.43|10
1620265610000|2021-05-06 01:46:50|24631.23|24593.23|24616.56|24578.56|24631.23|24593.23|24616.56|24578.56|10
1620265620000|2021-05-06 01:47:00|24613.94|24575.94|24612.7|24574.7|24616.77|24578.77|24612.7|24574.7|10
1620265630000|2021-05-06 01:47:10|24611.58|24573.58|24604.47|24566.47|24611.58|24573.58|24604.47|24566.47|10
1620265640000|2021-05-06 01:47:20|24603.5|24565.5|24596.06|24558.06|24604.05|24566.05|24595.24|24557.24|10
1620265650000|2021-05-06 01:47:30|24593.79|24555.79|24589.58|24551.58|24593.79|24555.79|24589.58|24551.58|10
1620265660000|2021-05-06 01:47:40|24589.61|24551.61|24592.82|24554.82|24592.82|24554.82|24589.61|24551.61|10
1620265670000|2021-05-06 01:47:50|24593.4|24555.4|24594.84|24556.84|24598.04|24560.04|24593.39|24555.39|10
1620265680000|2021-05-06 01:48:00|24595.04|24557.04|24594.65|24556.65|24596.25|24558.25|24594.22|24556.22|10
1620265690000|2021-05-06 01:48:10|24593.4|24555.4|24589.43|24551.43|24593.4|24555.4|24588.81|24550.81|10
1620265700000|2021-05-06 01:48:20|24587.87|24549.87|24587.83|24549.83|24588.71|24550.71|24586.73|24548.73|10
1620265710000|2021-05-06 01:48:30|24586.84|24548.84|24586.76|24548.76|24589.03|24551.03|24586.76|24548.76|10
1620265720000|2021-05-06 01:48:40|24586.99|24548.99|24578.58|24540.58|24586.99|24548.99|24578.58|24540.58|10
1620265730000|2021-05-06 01:48:50|24577.68|24539.68|24582.24|24544.24|24582.24|24544.24|24576.91|24538.91|10
1620265740000|2021-05-06 01:49:00|24582.9|24544.9|24587.18|24549.18|24587.37|24549.37|24582.9|24544.9|10
1620265750000|2021-05-06 01:49:10|24587.82|24549.82|24593.15|24555.15|24593.17|24555.17|24587.82|24549.82|10
1620265760000|2021-05-06 01:49:20|24592.99|24554.99|24592.67|24554.67|24593.48|24555.48|24592.66|24554.66|9
1620265770000|2021-05-06 01:49:30|24593.95|24555.95|24585.89|24547.89|24593.95|24555.95|24585.89|24547.89|10
1620265780000|2021-05-06 01:49:40|24584.61|24546.61|24582.34|24544.34|24584.61|24546.61|24582.2|24544.2|10
1620265790000|2021-05-06 01:49:50|24582|24544|24571.51|24533.51|24582|24544|24571.51|24533.51|10
1620265800000|2021-05-06 01:50:00|24570.63|24532.63|24566.95|24528.95|24570.63|24532.63|24566.35|24528.35|10
1620265810000|2021-05-06 01:50:10|24565.53|24527.53|24561.22|24523.22|24566.21|24528.21|24561.22|24523.22|10
1620265820000|2021-05-06 01:50:20|24560.54|24522.54|24552.45|24514.45|24560.54|24522.54|24552.13|24514.13|10
1620265830000|2021-05-06 01:50:30|24549.83|24511.83|24544.77|24506.77|24549.88|24511.88|24544.77|24506.77|10
1620265840000|2021-05-06 01:50:40|24544.19|24506.19|24539.43|24501.43|24544.19|24506.19|24539.43|24501.43|10
1620265850000|2021-05-06 01:50:50|24534.73|24496.73|24524.78|24486.78|24534.73|24496.73|24524.78|24486.78|10
1620265860000|2021-05-06 01:51:00|24524.64|24486.64|24529.43|24491.43|24529.85|24491.85|24523.41|24485.41|10
1620265870000|2021-05-06 01:51:10|24529.72|24491.72|24538.36|24500.36|24538.36|24500.36|24529.72|24491.72|10
1620265880000|2021-05-06 01:51:20|24542.77|24504.77|24552.14|24514.14|24552.14|24514.14|24542.53|24504.53|10
1620265890000|2021-05-06 01:51:30|24551.72|24513.72|24554.55|24516.55|24555.55|24517.55|24551.72|24513.72|10
1620265900000|2021-05-06 01:51:40|24553.82|24515.82|24549.28|24511.28|24553.82|24515.82|24549.28|24511.28|10
1620265910000|2021-05-06 01:51:50|24549.13|24511.13|24552.47|24514.47|24552.47|24514.47|24548.46|24510.46|10
1620265920000|2021-05-06 01:52:00|24550.86|24512.86|24560.87|24522.87|24560.87|24522.87|24550.86|24512.86|10
1620265930000|2021-05-06 01:52:10|24561.65|24523.65|24570.15|24532.15|24570.15|24532.15|24561.56|24523.56|10
1620265940000|2021-05-06 01:52:20|24573.45|24535.45|24583.55|24545.55|24583.55|24545.55|24573.45|24535.45|10
1620265950000|2021-05-06 01:52:30|24584.46|24546.46|24583.98|24545.98|24586.01|24548.01|24583.48|24545.48|10
1620265960000|2021-05-06 01:52:40|24583.7|24545.7|24584.04|24546.04|24586.73|24548.73|24583.7|24545.7|9
1620265970000|2021-05-06 01:52:50|24583.77|24545.77|24580.5|24542.5|24583.77|24545.77|24580.5|24542.5|10
1620265980000|2021-05-06 01:53:00|24579.13|24541.13|24578.33|24540.33|24579.25|24541.25|24577.21|24539.21|10
1620265990000|2021-05-06 01:53:10|24578.01|24540.01|24573.71|24535.71|24578.01|24540.01|24573.71|24535.71|9
1620266000000|2021-05-06 01:53:20|24572.02|24534.02|24559.47|24521.47|24572.02|24534.02|24559.47|24521.47|10
1620266010000|2021-05-06 01:53:30|24557.93|24519.93|24548.29|24510.29|24557.93|24519.93|24548.29|24510.29|9
1620266020000|2021-05-06 01:53:40|24547.35|24509.35|24546.81|24508.81|24547.72|24509.72|24545.66|24507.66|10
1620266030000|2021-05-06 01:53:50|24546.73|24508.73|24539|24501|24546.73|24508.73|24538.84|24500.84|10
1620266040000|2021-05-06 01:54:00|24538.22|24500.22|24539.81|24501.81|24540.98|24502.98|24538.22|24500.22|10
1620266050000|2021-05-06 01:54:10|24538.58|24500.58|24536.81|24498.81|24538.58|24500.58|24534.44|24496.44|10
1620266060000|2021-05-06 01:54:20|24537.06|24499.06|24537.19|24499.19|24537.19|24499.19|24536.16|24498.16|10
1620266070000|2021-05-06 01:54:30|24536.72|24498.72|24536.45|24498.45|24536.72|24498.72|24535.48|24497.48|10
1620266080000|2021-05-06 01:54:40|24536.59|24498.59|24533.02|24495.02|24537.26|24499.26|24533.02|24495.02|10
1620266090000|2021-05-06 01:54:50|24532.66|24494.66|24529.65|24491.65|24532.66|24494.66|24529.65|24491.65|10
1620266100000|2021-05-06 01:55:00|24529.82|24491.82|24529.01|24491.01|24530.31|24492.31|24529.01|24491.01|10
1620266110000|2021-05-06 01:55:10|24529.04|24491.04|24526.27|24488.27|24529.87|24491.87|24526.27|24488.27|10
1620266120000|2021-05-06 01:55:20|24525.92|24487.92|24522.97|24484.97|24525.92|24487.92|24522.05|24484.05|10
1620266130000|2021-05-06 01:55:30|24523.07|24485.07|24522.67|24484.67|24523.07|24485.07|24522.04|24484.04|10
1620266140000|2021-05-06 01:55:40|24522.42|24484.42|24520.56|24482.56|24522.88|24484.88|24520.56|24482.56|10
1620266150000|2021-05-06 01:55:50|24519.73|24481.73|24515.8|24477.8|24520.46|24482.46|24515.8|24477.8|9
1620266160000|2021-05-06 01:56:00|24515.26|24477.26|24503.39|24465.39|24515.26|24477.26|24503.39|24465.39|10
1620266170000|2021-05-06 01:56:10|24504|24466|24509.44|24471.44|24509.44|24471.44|24502.5|24464.5|10
1620266180000|2021-05-06 01:56:20|24511.39|24473.39|24512.68|24474.68|24513.43|24475.43|24511.39|24473.39|10
1620266190000|2021-05-06 01:56:30|24513.05|24475.05|24518.49|24480.49|24518.49|24480.49|24513.05|24475.05|10
1620266200000|2021-05-06 01:56:40|24519.12|24481.12|24523.07|24485.07|24523.07|24485.07|24519.12|24481.12|10
1620266210000|2021-05-06 01:56:50|24524.46|24486.46|24525.36|24487.36|24525.36|24487.36|24523.79|24485.79|10
1620266220000|2021-05-06 01:57:00|24527.16|24489.16|24531.85|24493.85|24532.43|24494.43|24527.16|24489.16|10
1620266230000|2021-05-06 01:57:10|24533.21|24495.21|24536.64|24498.64|24536.64|24498.64|24532.73|24494.73|10
1620266240000|2021-05-06 01:57:20|24536.5|24498.5|24536.73|24498.73|24538.57|24500.57|24536.23|24498.23|10
1620266250000|2021-05-06 01:57:30|24536.45|24498.45|24526.19|24488.19|24536.45|24498.45|24526.19|24488.19|10
1620266260000|2021-05-06 01:57:40|24524.37|24486.37|24512.55|24474.55|24524.37|24486.37|24512.55|24474.55|10
1620266270000|2021-05-06 01:57:50|24511.33|24473.33|24503.58|24465.58|24511.33|24473.33|24503.58|24465.58|10
1620266280000|2021-05-06 01:58:00|24499.68|24461.68|24493.66|24455.66|24499.68|24461.68|24493.66|24455.66|10
1620266290000|2021-05-06 01:58:10|24493.29|24455.29|24491.94|24453.94|24493.29|24455.29|24491.53|24453.53|10
1620266300000|2021-05-06 01:58:20|24491.39|24453.39|24492.41|24454.41|24493.06|24455.06|24491.08|24453.08|10
1620266310000|2021-05-06 01:58:30|24491.24|24453.24|24493.22|24455.22|24494.52|24456.52|24491.24|24453.24|10
1620266320000|2021-05-06 01:58:40|24494.37|24456.37|24491.52|24453.52|24494.37|24456.37|24491.52|24453.52|9
1620266330000|2021-05-06 01:58:50|24490.04|24452.04|24489.1|24451.1|24490.04|24452.04|24487.32|24449.32|10
1620266340000|2021-05-06 01:59:00|24489.77|24451.77|24490.78|24452.78|24491.95|24453.95|24489.77|24451.77|10
1620266350000|2021-05-06 01:59:10|24490.35|24452.35|24496.6|24458.6|24496.6|24458.6|24490.29|24452.29|10
1620266360000|2021-05-06 01:59:20|24497.55|24459.55|24509.76|24471.76|24509.76|24471.76|24497.55|24459.55|10
1620266370000|2021-05-06 01:59:30|24508.74|24470.74|24509.34|24471.34|24511.07|24473.07|24508.21|24470.21|10
1620266380000|2021-05-06 01:59:40|24508.99|24470.99|24509.77|24471.77|24509.77|24471.77|24508.26|24470.26|9
1620266390000|2021-05-06 01:59:50|24510.42|24472.42|24516.86|24478.86|24516.86|24478.86|24510.42|24472.42|10
1620266400000|2021-05-06 02:00:00|24518.21|24480.21|24518.13|24480.13|24521.28|24483.28|24518.13|24480.13|10
1620266410000|2021-05-06 02:00:10|24517.25|24479.25|24505.13|24467.13|24517.25|24479.25|24505.13|24467.13|10
1620266420000|2021-05-06 02:00:20|24504.16|24466.16|24499.92|24461.92|24504.16|24466.16|24499.92|24461.92|10
1620266430000|2021-05-06 02:00:30|24498.43|24460.43|24494.17|24456.17|24498.43|24460.43|24494.17|24456.17|10
1620266440000|2021-05-06 02:00:40|24493.37|24455.37|24490.98|24452.98|24493.82|24455.82|24490.19|24452.19|10
1620266450000|2021-05-06 02:00:50|24490.78|24452.78|24488.75|24450.75|24490.78|24452.78|24488.4|24450.4|10
1620266460000|2021-05-06 02:01:00|24487.92|24449.92|24482.72|24444.72|24487.92|24449.92|24482.53|24444.53|10
1620266470000|2021-05-06 02:01:10|24482.28|24444.28|24473.39|24435.39|24482.28|24444.28|24473.39|24435.39|10
1620266480000|2021-05-06 02:01:20|24470.73|24432.73|24465.43|24427.43|24470.73|24432.73|24464.79|24426.79|10
1620266490000|2021-05-06 02:01:30|24464.83|24426.83|24457.66|24419.66|24464.92|24426.92|24457.65|24419.65|10
1620266500000|2021-05-06 02:01:40|24457.5|24419.5|24451.01|24413.01|24457.78|24419.78|24451.01|24413.01|10
1620266510000|2021-05-06 02:01:50|24449.48|24411.48|24443.02|24405.02|24449.64|24411.64|24443.02|24405.02|10
1620266520000|2021-05-06 02:02:00|24442.43|24404.43|24441.13|24403.13|24442.43|24404.43|24440.31|24402.31|10
1620266530000|2021-05-06 02:02:10|24441.35|24403.35|24440.61|24402.61|24442.8|24404.8|24439.44|24401.44|10
1620266540000|2021-05-06 02:02:20|24440.64|24402.64|24442.11|24404.11|24442.11|24404.11|24440.63|24402.63|10
1620266550000|2021-05-06 02:02:30|24442.12|24404.12|24441.67|24403.67|24443.18|24405.18|24441.13|24403.13|10
1620266560000|2021-05-06 02:02:40|24442.42|24404.42|24441.73|24403.73|24442.42|24404.42|24441.73|24403.73|10
1620266570000|2021-05-06 02:02:50|24441.5|24403.5|24437.16|24399.16|24441.5|24403.5|24437.16|24399.16|10
1620266580000|2021-05-06 02:03:00|24436.99|24398.99|24440.63|24402.63|24440.99|24402.99|24436.24|24398.24|10
1620266590000|2021-05-06 02:03:10|24442.22|24404.22|24449.27|24411.27|24449.27|24411.27|24442.14|24404.14|10
1620266600000|2021-05-06 02:03:20|24449.6|24411.6|24456.37|24418.37|24456.37|24418.37|24449.6|24411.6|10
1620266610000|2021-05-06 02:03:30|24458.82|24420.82|24457.92|24419.92|24460.29|24422.29|24457.92|24419.92|10
1620266620000|2021-05-06 02:03:40|24457.53|24419.53|24453.11|24415.11|24457.53|24419.53|24453.11|24415.11|10
1620266630000|2021-05-06 02:03:50|24451.92|24413.92|24445.35|24407.35|24451.92|24413.92|24445.35|24407.35|9
1620266640000|2021-05-06 02:04:00|24441.31|24403.31|24433.01|24395.01|24441.31|24403.31|24433.01|24395.01|10
1620266650000|2021-05-06 02:04:10|24432.88|24394.88|24433.4|24395.4|24433.4|24395.4|24432.23|24394.23|9
1620266660000|2021-05-06 02:04:20|24433.24|24395.24|24432.11|24394.11|24435.21|24397.21|24432.11|24394.11|10
1620266670000|2021-05-06 02:04:30|24431.67|24393.67|24433.85|24395.85|24433.85|24395.85|24431.05|24393.05|10
1620266680000|2021-05-06 02:04:40|24434.26|24396.26|24441.27|24403.27|24441.27|24403.27|24434.26|24396.26|10
1620266690000|2021-05-06 02:04:50|24442.19|24404.19|24442.55|24404.55|24442.55|24404.55|24439.6|24401.6|10
1620266700000|2021-05-06 02:05:00|24442.13|24404.13|24443.82|24405.82|24444.27|24406.27|24442.08|24404.08|10
1620266710000|2021-05-06 02:05:10|24443.86|24405.86|24454.34|24416.34|24454.34|24416.34|24443.86|24405.86|10
1620266720000|2021-05-06 02:05:20|24454.89|24416.89|24459.23|24421.23|24459.23|24421.23|24454.89|24416.89|10
1620266730000|2021-05-06 02:05:30|24460.53|24422.53|24474.05|24436.05|24474.05|24436.05|24460.53|24422.53|10
1620266740000|2021-05-06 02:05:40|24475.42|24437.42|24478.44|24440.44|24478.73|24440.73|24475.42|24437.42|10
1620266750000|2021-05-06 02:05:50|24478.65|24440.65|24481.1|24443.1|24481.22|24443.22|24478.61|24440.61|9
1620266760000|2021-05-06 02:06:00|24481.48|24443.48|24484.41|24446.41|24484.41|24446.41|24481.48|24443.48|10
1620266770000|2021-05-06 02:06:10|24485.45|24447.45|24492.33|24454.33|24492.33|24454.33|24485.45|24447.45|9
1620266780000|2021-05-06 02:06:20|24493.55|24455.55|24500.74|24462.74|24500.74|24462.74|24493.55|24455.55|10
1620266790000|2021-05-06 02:06:30|24499.61|24461.61|24500.2|24462.2|24501.49|24463.49|24499.61|24461.61|10
1620266800000|2021-05-06 02:06:40|24500.37|24462.37|24514.01|24476.01|24514.01|24476.01|24500.37|24462.37|10
1620266810000|2021-05-06 02:06:50|24514.64|24476.64|24521.58|24483.58|24521.58|24483.58|24514.64|24476.64|10
1620266820000|2021-05-06 02:07:00|24521.52|24483.52|24523.37|24485.37|24523.6|24485.6|24520.81|24482.81|10
1620266830000|2021-05-06 02:07:10|24523.62|24485.62|24523.38|24485.38|24523.62|24485.62|24522.02|24484.02|10
1620266840000|2021-05-06 02:07:20|24522.51|24484.51|24520.26|24482.26|24522.83|24484.83|24519.2|24481.2|10
1620266850000|2021-05-06 02:07:30|24520.91|24482.91|24518.61|24480.61|24521.93|24483.93|24518.61|24480.61|10
1620266860000|2021-05-06 02:07:40|24519.34|24481.34|24520.06|24482.06|24520.21|24482.21|24519.33|24481.33|10
1620266870000|2021-05-06 02:07:50|24519.61|24481.61|24519.93|24481.93|24519.93|24481.93|24518.11|24480.11|10
1620266880000|2021-05-06 02:08:00|24519.52|24481.52|24522.28|24484.28|24522.41|24484.41|24519.52|24481.52|10
1620266890000|2021-05-06 02:08:10|24522.36|24484.36|24530.61|24492.61|24530.61|24492.61|24522.36|24484.36|10
1620266900000|2021-05-06 02:08:20|24531.64|24493.64|24537.47|24499.47|24537.47|24499.47|24531.64|24493.64|10
1620266910000|2021-05-06 02:08:30|24538.23|24500.23|24546.12|24508.12|24546.12|24508.12|24538.23|24500.23|10
1620266920000|2021-05-06 02:08:40|24546.13|24508.13|24549.96|24511.96|24550.68|24512.68|24546.13|24508.13|10
1620266930000|2021-05-06 02:08:50|24549.63|24511.63|24552.74|24514.74|24552.74|24514.74|24549.63|24511.63|10
1620266940000|2021-05-06 02:09:00|24552.27|24514.27|24550.79|24512.79|24552.27|24514.27|24550.55|24512.55|10
1620266950000|2021-05-06 02:09:10|24550.89|24512.89|24547.54|24509.54|24551.17|24513.17|24547.54|24509.54|10
1620266960000|2021-05-06 02:09:20|24548.54|24510.54|24546.58|24508.58|24548.58|24510.58|24546.58|24508.58|10
1620266970000|2021-05-06 02:09:30|24546.73|24508.73|24544.31|24506.31|24548.37|24510.37|24544.31|24506.31|10
1620266980000|2021-05-06 02:09:40|24543.55|24505.55|24542.87|24504.87|24543.65|24505.65|24542.23|24504.23|10
1620266990000|2021-05-06 02:09:50|24542.39|24504.39|24547.34|24509.34|24547.34|24509.34|24541.28|24503.28|10
1620267000000|2021-05-06 02:10:00|24547.22|24509.22|24548.91|24510.91|24550.03|24512.03|24547.22|24509.22|10
1620267010000|2021-05-06 02:10:10|24548.19|24510.19|24551.41|24513.41|24551.72|24513.72|24547.81|24509.81|10
1620267020000|2021-05-06 02:10:20|24551.33|24513.33|24548.77|24510.77|24552.34|24514.34|24548.77|24510.77|10
1620267030000|2021-05-06 02:10:30|24548.82|24510.82|24545.23|24507.23|24548.82|24510.82|24545.23|24507.23|10
1620267040000|2021-05-06 02:10:40|24544.98|24506.98|24541.87|24503.87|24544.98|24506.98|24541.87|24503.87|10
1620267050000|2021-05-06 02:10:50|24541.77|24503.77|24546.19|24508.19|24546.19|24508.19|24541.77|24503.77|10
1620267060000|2021-05-06 02:11:00|24546.43|24508.43|24553.58|24515.58|24553.58|24515.58|24546.41|24508.41|10
1620267070000|2021-05-06 02:11:10|24554.26|24516.26|24559.46|24521.46|24559.46|24521.46|24554.26|24516.26|10
1620267080000|2021-05-06 02:11:20|24559.63|24521.63|24563.9|24525.9|24563.9|24525.9|24559.63|24521.63|10
1620267090000|2021-05-06 02:11:30|24565.45|24527.45|24569.13|24531.13|24569.13|24531.13|24565.45|24527.45|10
1620267100000|2021-05-06 02:11:40|24569.14|24531.14|24571.67|24533.67|24571.67|24533.67|24567.5|24529.5|10
1620267110000|2021-05-06 02:11:50|24571.1|24533.1|24569.17|24531.17|24572.11|24534.11|24568.44|24530.44|10
1620267120000|2021-05-06 02:12:00|24569.39|24531.39|24567.28|24529.28|24569.39|24531.39|24567.28|24529.28|10
1620267130000|2021-05-06 02:12:10|24565.97|24527.97|24561.24|24523.24|24565.97|24527.97|24561.07|24523.07|10
1620267140000|2021-05-06 02:12:20|24560.91|24522.91|24557.18|24519.18|24561.04|24523.04|24557.18|24519.18|10
1620267150000|2021-05-06 02:12:30|24556.67|24518.67|24545.97|24507.97|24556.67|24518.67|24545.97|24507.97|10
1620267160000|2021-05-06 02:12:40|24545.91|24507.91|24538.98|24500.98|24545.91|24507.91|24538.98|24500.98|10
1620267170000|2021-05-06 02:12:50|24538.78|24500.78|24531.55|24493.55|24538.78|24500.78|24531.55|24493.55|10
1620267180000|2021-05-06 02:13:00|24531.19|24493.19|24526.1|24488.1|24531.19|24493.19|24526.1|24488.1|10
1620267190000|2021-05-06 02:13:10|24525.38|24487.38|24520.13|24482.13|24525.38|24487.38|24519.23|24481.23|10
1620267200000|2021-05-06 02:13:20|24519.53|24481.53|24521.35|24483.35|24521.87|24483.87|24519.13|24481.13|10
1620267210000|2021-05-06 02:13:30|24522.64|24484.64|24529.13|24491.13|24529.13|24491.13|24522.64|24484.64|10
1620267220000|2021-05-06 02:13:40|24530.24|24492.24|24538.34|24500.34|24538.34|24500.34|24530.24|24492.24|10
1620267230000|2021-05-06 02:13:50|24539.61|24501.61|24546.87|24508.87|24546.87|24508.87|24539.61|24501.61|10
1620267240000|2021-05-06 02:14:00|24546.36|24508.36|24547.47|24509.47|24547.93|24509.93|24546.36|24508.36|10
1620267250000|2021-05-06 02:14:10|24547.54|24509.54|24550.72|24512.72|24550.72|24512.72|24547.54|24509.54|10
1620267260000|2021-05-06 02:14:20|24550.41|24512.41|24549.37|24511.37|24550.76|24512.76|24549.3|24511.3|10
1620267270000|2021-05-06 02:14:30|24548.38|24510.38|24545.71|24507.71|24548.7|24510.7|24545.43|24507.43|10
1620267280000|2021-05-06 02:14:40|24544.78|24506.78|24541.08|24503.08|24544.78|24506.78|24541.08|24503.08|10
1620267290000|2021-05-06 02:14:50|24541.4|24503.4|24531.14|24493.14|24541.4|24503.4|24531.14|24493.14|10
1620267300000|2021-05-06 02:15:00|24530.36|24492.36|24516.38|24478.38|24530.36|24492.36|24516.38|24478.38|10
1620267310000|2021-05-06 02:15:10|24514.52|24476.52|24501.41|24463.41|24514.52|24476.52|24501.41|24463.41|10
1620267320000|2021-05-06 02:15:20|24497.9|24459.9|24486.05|24448.05|24497.9|24459.9|24485.94|24447.94|10
1620267330000|2021-05-06 02:15:30|24485.87|24447.87|24483.54|24445.54|24486.83|24448.83|24483.26|24445.26|10
1620267340000|2021-05-06 02:15:40|24484.92|24446.92|24483.57|24445.57|24487.69|24449.69|24483.57|24445.57|10
1620267350000|2021-05-06 02:15:50|24482.94|24444.94|24476.31|24438.31|24482.94|24444.94|24476.31|24438.31|10
1620267360000|2021-05-06 02:16:00|24475.86|24437.86|24480.46|24442.46|24480.46|24442.46|24473.48|24435.48|10
1620267370000|2021-05-06 02:16:10|24482.44|24444.44|24495.75|24457.75|24495.75|24457.75|24482.44|24444.44|10
1620267380000|2021-05-06 02:16:20|24496.24|24458.24|24512.37|24474.37|24512.37|24474.37|24496.24|24458.24|10
1620267390000|2021-05-06 02:16:30|24512.32|24474.32|24532.64|24494.64|24532.65|24494.65|24512.32|24474.32|10
1620267400000|2021-05-06 02:16:40|24542.01|24504.01|24564.36|24526.36|24564.36|24526.36|24542.01|24504.01|10
1620267410000|2021-05-06 02:16:50|24564.43|24526.43|24585.99|24547.99|24585.99|24547.99|24564.43|24526.43|10
1620267420000|2021-05-06 02:17:00|24587.97|24549.97|24600.02|24562.02|24600.02|24562.02|24587.97|24549.97|10
1620267430000|2021-05-06 02:17:10|24599.56|24561.56|24596.34|24558.34|24599.56|24561.56|24596.15|24558.15|10
1620267440000|2021-05-06 02:17:20|24602.98|24564.98|24609.06|24571.06|24609.35|24571.35|24602.98|24564.98|10
1620267450000|2021-05-06 02:17:30|24611.21|24573.21|24627.73|24589.73|24627.73|24589.73|24611.21|24573.21|10
1620267460000|2021-05-06 02:17:40|24629.73|24591.73|24631.68|24593.68|24633.17|24595.17|24629.73|24591.73|10
1620267470000|2021-05-06 02:17:50|24630.9|24592.9|24634.03|24596.03|24634.98|24596.98|24630.9|24592.9|10
1620267480000|2021-05-06 02:18:00|24633.38|24595.38|24644.88|24606.88|24644.98|24606.98|24633.38|24595.38|10
1620267490000|2021-05-06 02:18:10|24644.55|24606.55|24646.19|24608.19|24646.19|24608.19|24643.72|24605.72|10
1620267500000|2021-05-06 02:18:20|24646.95|24608.95|24649.15|24611.15|24649.15|24611.15|24646.95|24608.95|10
1620267510000|2021-05-06 02:18:30|24651.05|24613.05|24647.91|24609.91|24651.05|24613.05|24647.21|24609.21|10
1620267520000|2021-05-06 02:18:40|24647.64|24609.64|24645.73|24607.73|24648|24610|24645.73|24607.73|10
1620267530000|2021-05-06 02:18:50|24644.9|24606.9|24636.92|24598.92|24644.9|24606.9|24636.92|24598.92|10
1620267540000|2021-05-06 02:19:00|24634.77|24596.77|24633.82|24595.82|24635.31|24597.31|24633.57|24595.57|10
1620267550000|2021-05-06 02:19:10|24631.96|24593.96|24626.23|24588.23|24631.96|24593.96|24625.84|24587.84|10
1620267560000|2021-05-06 02:19:20|24627.45|24589.45|24629.62|24591.62|24630.55|24592.55|24627.45|24589.45|10
1620267570000|2021-05-06 02:19:30|24629.82|24591.82|24643.64|24605.64|24643.64|24605.64|24629.82|24591.82|10
1620267580000|2021-05-06 02:19:40|24643.44|24605.44|24651.91|24613.91|24651.91|24613.91|24643.44|24605.44|10
1620267590000|2021-05-06 02:19:50|24651.5|24613.5|24650.59|24612.59|24652.23|24614.23|24650.59|24612.59|9
1620267600000|2021-05-06 02:20:00|24650.44|24612.44|24648.53|24610.53|24650.44|24612.44|24648.27|24610.27|10
1620267610000|2021-05-06 02:20:10|24649.21|24611.21|24654.14|24616.14|24654.14|24616.14|24649.21|24611.21|10
1620267620000|2021-05-06 02:20:20|24653.71|24615.71|24661.33|24623.33|24661.61|24623.61|24653.71|24615.71|10
1620267630000|2021-05-06 02:20:30|24661.9|24623.9|24665.35|24627.35|24665.35|24627.35|24661.9|24623.9|10
1620267640000|2021-05-06 02:20:40|24663.49|24625.49|24668.4|24630.4|24668.4|24630.4|24663.49|24625.49|10
1620267650000|2021-05-06 02:20:50|24668.54|24630.54|24670.46|24632.46|24673.72|24635.72|24668.31|24630.31|10
1620267660000|2021-05-06 02:21:00|24671.54|24633.54|24660.51|24622.51|24671.54|24633.54|24660.51|24622.51|10
1620267670000|2021-05-06 02:21:10|24660.06|24622.06|24653.9|24615.9|24660.76|24622.76|24653.9|24615.9|10
1620267680000|2021-05-06 02:21:20|24653.41|24615.41|24651.41|24613.41|24655.1|24617.1|24651.41|24613.41|10
1620267690000|2021-05-06 02:21:30|24649.7|24611.7|24646.85|24608.85|24650.63|24612.63|24646.85|24608.85|10
1620267700000|2021-05-06 02:21:40|24646.72|24608.72|24648.48|24610.48|24648.48|24610.48|24644.92|24606.92|10
1620267710000|2021-05-06 02:21:50|24648.77|24610.77|24647.53|24609.53|24648.77|24610.77|24646.94|24608.94|10
1620267720000|2021-05-06 02:22:00|24647.44|24609.44|24647.89|24609.89|24648.79|24610.79|24647.37|24609.37|10
1620267730000|2021-05-06 02:22:10|24647.62|24609.62|24639.73|24601.73|24648.08|24610.08|24639.73|24601.73|10
1620267740000|2021-05-06 02:22:20|24637.93|24599.93|24630.06|24592.06|24637.93|24599.93|24630.06|24592.06|10
1620267750000|2021-05-06 02:22:30|24629.65|24591.65|24630.32|24592.32|24630.72|24592.72|24629.31|24591.31|10
1620267760000|2021-05-06 02:22:40|24630.23|24592.23|24626.34|24588.34|24630.23|24592.23|24626.34|24588.34|10
1620267770000|2021-05-06 02:22:50|24624.6|24586.6|24621.26|24583.26|24624.92|24586.92|24621.26|24583.26|10
1620267780000|2021-05-06 02:23:00|24621.01|24583.01|24618.72|24580.72|24621.32|24583.32|24617.08|24579.08|10
1620267790000|2021-05-06 02:23:10|24618.42|24580.42|24622.2|24584.2|24622.87|24584.87|24618.34|24580.34|10
1620267800000|2021-05-06 02:23:20|24622.69|24584.69|24627.45|24589.45|24627.45|24589.45|24622.3|24584.3|10
1620267810000|2021-05-06 02:23:30|24626.61|24588.61|24627.51|24589.51|24627.86|24589.86|24626.37|24588.37|10
1620267820000|2021-05-06 02:23:40|24624.64|24586.64|24617.44|24579.44|24624.64|24586.64|24617.44|24579.44|10
1620267830000|2021-05-06 02:23:50|24618.16|24580.16|24613.59|24575.59|24618.16|24580.16|24613.41|24575.41|10
1620267840000|2021-05-06 02:24:00|24613.07|24575.07|24611.29|24573.29|24613.07|24575.07|24609.76|24571.76|10
1620267850000|2021-05-06 02:24:10|24611.44|24573.44|24618.49|24580.49|24618.49|24580.49|24611.44|24573.44|10
1620267860000|2021-05-06 02:24:20|24618.34|24580.34|24614.86|24576.86|24618.34|24580.34|24612.37|24574.37|10
1620267870000|2021-05-06 02:24:30|24614.79|24576.79|24624.62|24586.62|24624.62|24586.62|24614.55|24576.55|10
1620267880000|2021-05-06 02:24:40|24624.35|24586.35|24627.95|24589.95|24627.95|24589.95|24624.35|24586.35|10
1620267890000|2021-05-06 02:24:50|24628.61|24590.61|24631.1|24593.1|24631.1|24593.1|24628.61|24590.61|9
1620267900000|2021-05-06 02:25:00|24630.28|24592.28|24629.93|24591.93|24632.63|24594.63|24629.38|24591.38|10
1620267910000|2021-05-06 02:25:10|24629.6|24591.6|24626.73|24588.73|24630.29|24592.29|24626.73|24588.73|9
1620267920000|2021-05-06 02:25:20|24626.12|24588.12|24623.18|24585.18|24626.12|24588.12|24623.18|24585.18|10
1620267930000|2021-05-06 02:25:30|24622.69|24584.69|24624.4|24586.4|24624.4|24586.4|24622.13|24584.13|10
1620267940000|2021-05-06 02:25:40|24624.12|24586.12|24623.94|24585.94|24624.98|24586.98|24623.94|24585.94|10
1620267950000|2021-05-06 02:25:50|24623.39|24585.39|24623.7|24585.7|24625.34|24587.34|24623.39|24585.39|10
1620267960000|2021-05-06 02:26:00|24623.62|24585.62|24620.1|24582.1|24623.62|24585.62|24620.1|24582.1|10
1620267970000|2021-05-06 02:26:10|24618.64|24580.64|24613.11|24575.11|24618.64|24580.64|24613.11|24575.11|10
1620267980000|2021-05-06 02:26:20|24613.19|24575.19|24605.88|24567.88|24613.79|24575.79|24605.88|24567.88|10
1620267990000|2021-05-06 02:26:30|24605.31|24567.31|24595.54|24557.54|24605.31|24567.31|24595.54|24557.54|10
1620268000000|2021-05-06 02:26:40|24593.52|24555.52|24592.34|24554.34|24593.52|24555.52|24589.97|24551.97|10
1620268010000|2021-05-06 02:26:50|24592.54|24554.54|24589.87|24551.87|24593.25|24555.25|24589.84|24551.84|10
1620268020000|2021-05-06 02:27:00|24590.69|24552.69|24603.67|24565.67|24603.67|24565.67|24590.69|24552.69|10
1620268030000|2021-05-06 02:27:10|24603.34|24565.34|24609.53|24571.53|24609.53|24571.53|24599.74|24561.74|10
1620268040000|2021-05-06 02:27:20|24609.43|24571.43|24616.75|24578.75|24616.75|24578.75|24609.43|24571.43|10
1620268050000|2021-05-06 02:27:30|24620.28|24582.28|24620.47|24582.47|24621.76|24583.76|24619.83|24581.83|10
1620268060000|2021-05-06 02:27:40|24620.5|24582.5|24615.64|24577.64|24621.07|24583.07|24615.64|24577.64|10
1620268070000|2021-05-06 02:27:50|24615.74|24577.74|24618.86|24580.86|24618.86|24580.86|24614.4|24576.4|10
1620268080000|2021-05-06 02:28:00|24619.24|24581.24|24624.31|24586.31|24624.31|24586.31|24618.93|24580.93|10
1620268090000|2021-05-06 02:28:10|24626.82|24588.82|24633.23|24595.23|24633.23|24595.23|24626.68|24588.68|10
1620268100000|2021-05-06 02:28:20|24636.63|24598.63|24644.27|24606.27|24644.27|24606.27|24636.63|24598.63|10
1620268110000|2021-05-06 02:28:30|24644.74|24606.74|24653.98|24615.98|24653.98|24615.98|24644.74|24606.74|10
1620268120000|2021-05-06 02:28:40|24654.64|24616.64|24657.28|24619.28|24657.28|24619.28|24654.35|24616.35|10
1620268130000|2021-05-06 02:28:50|24657.5|24619.5|24658.95|24620.95|24659.06|24621.06|24657.29|24619.29|10
1620268140000|2021-05-06 02:29:00|24659.32|24621.32|24658.58|24620.58|24659.32|24621.32|24656.93|24618.93|10
1620268150000|2021-05-06 02:29:10|24659.41|24621.41|24661.51|24623.51|24661.63|24623.63|24659.41|24621.41|10
1620268160000|2021-05-06 02:29:20|24662.3|24624.3|24671.46|24633.46|24671.46|24633.46|24662.3|24624.3|10
1620268170000|2021-05-06 02:29:30|24673.17|24635.17|24676.49|24638.49|24677.2|24639.2|24673.17|24635.17|10
1620268180000|2021-05-06 02:29:40|24677.81|24639.81|24676.84|24638.84|24677.81|24639.81|24676.49|24638.49|9
1620268190000|2021-05-06 02:29:50|24676.62|24638.62|24673.73|24635.73|24676.68|24638.68|24673.73|24635.73|10
1620268200000|2021-05-06 02:30:00|24674.32|24636.32|24670.63|24632.63|24674.32|24636.32|24670.63|24632.63|10
1620268210000|2021-05-06 02:30:10|24670.46|24632.46|24665.54|24627.54|24670.46|24632.46|24664.47|24626.47|10
1620268220000|2021-05-06 02:30:20|24663.35|24625.35|24664.74|24626.74|24665.75|24627.75|24663.23|24625.23|10
1620268230000|2021-05-06 02:30:30|24664.37|24626.37|24662.28|24624.28|24665.73|24627.73|24661.52|24623.52|10
1620268240000|2021-05-06 02:30:40|24661.89|24623.89|24664.39|24626.39|24664.45|24626.45|24661.19|24623.19|10
1620268250000|2021-05-06 02:30:50|24664.77|24626.77|24665.8|24627.8|24665.8|24627.8|24663.75|24625.75|10
1620268260000|2021-05-06 02:31:00|24665.63|24627.63|24665.62|24627.62|24665.67|24627.67|24664.06|24626.06|10
1620268270000|2021-05-06 02:31:10|24668.13|24630.13|24676.27|24638.27|24676.27|24638.27|24668.13|24630.13|10
1620268280000|2021-05-06 02:31:20|24676.69|24638.69|24681.07|24643.07|24681.07|24643.07|24676.69|24638.69|10
1620268290000|2021-05-06 02:31:30|24682.02|24644.02|24680.27|24642.27|24682.03|24644.03|24680.09|24642.09|10
1620268300000|2021-05-06 02:31:40|24679.27|24641.27|24676.5|24638.5|24679.57|24641.57|24675.76|24637.76|9
1620268310000|2021-05-06 02:31:50|24676.77|24638.77|24674.36|24636.36|24677.05|24639.05|24674.36|24636.36|10
1620268320000|2021-05-06 02:32:00|24674.73|24636.73|24678.94|24640.94|24679.49|24641.49|24674.73|24636.73|10
1620268330000|2021-05-06 02:32:10|24679.22|24641.22|24681.14|24643.14|24681.24|24643.24|24678.09|24640.09|10
1620268340000|2021-05-06 02:32:20|24681.3|24643.3|24681.16|24643.16|24681.86|24643.86|24680.9|24642.9|10
1620268350000|2021-05-06 02:32:30|24681.83|24643.83|24682.01|24644.01|24682.7|24644.7|24681.33|24643.33|10
1620268360000|2021-05-06 02:32:40|24682.44|24644.44|24688.12|24650.12|24688.12|24650.12|24682.44|24644.44|10
1620268370000|2021-05-06 02:32:50|24688.61|24650.61|24690.3|24652.3|24690.3|24652.3|24686.96|24648.96|10
1620268380000|2021-05-06 02:33:00|24690.48|24652.48|24696.88|24658.88|24696.88|24658.88|24690.41|24652.41|10
1620268390000|2021-05-06 02:33:10|24697.24|24659.24|24701.08|24663.08|24701.83|24663.83|24697.24|24659.24|10
1620268400000|2021-05-06 02:33:20|24700.79|24662.79|24701.57|24663.57|24701.57|24663.57|24699.16|24661.16|10
1620268410000|2021-05-06 02:33:30|24702.19|24664.19|24704.3|24666.3|24704.74|24666.74|24702.19|24664.19|10
1620268420000|2021-05-06 02:33:40|24704.14|24666.14|24703.24|24665.24|24704.63|24666.63|24702.49|24664.49|9
1620268430000|2021-05-06 02:33:50|24701.71|24663.71|24701.27|24663.27|24702.43|24664.43|24700.15|24662.15|10
1620268440000|2021-05-06 02:34:00|24701.23|24663.23|24701.16|24663.16|24701.32|24663.32|24700.63|24662.63|10
1620268450000|2021-05-06 02:34:10|24701.52|24663.52|24703.74|24665.74|24703.74|24665.74|24700.67|24662.67|10
1620268460000|2021-05-06 02:34:20|24703.75|24665.75|24700.02|24662.02|24703.75|24665.75|24698.64|24660.64|10
1620268470000|2021-05-06 02:34:30|24700.34|24662.34|24696.27|24658.27|24700.34|24662.34|24696.03|24658.03|10
1620268480000|2021-05-06 02:34:40|24696.2|24658.2|24693.52|24655.52|24697.31|24659.31|24693.3|24655.3|10
1620268490000|2021-05-06 02:34:50|24693.56|24655.56|24691.19|24653.19|24694.25|24656.25|24691.19|24653.19|10
1620268500000|2021-05-06 02:35:00|24691.61|24653.61|24697.09|24659.09|24697.09|24659.09|24691.61|24653.61|10
1620268510000|2021-05-06 02:35:10|24696.85|24658.85|24700.14|24662.14|24700.14|24662.14|24696.83|24658.83|9
1620268520000|2021-05-06 02:35:20|24701.18|24663.18|24702.49|24664.49|24702.49|24664.49|24700.07|24662.07|10
1620268530000|2021-05-06 02:35:30|24702.85|24664.85|24704.07|24666.07|24704.78|24666.78|24702.82|24664.82|10
1620268540000|2021-05-06 02:35:40|24704.13|24666.13|24704.42|24666.42|24705.5|24667.5|24704.13|24666.13|9
1620268550000|2021-05-06 02:35:50|24704.53|24666.53|24707.98|24669.98|24707.98|24669.98|24704.53|24666.53|9
1620268560000|2021-05-06 02:36:00|24710.45|24672.45|24707.68|24669.68|24710.45|24672.45|24707.68|24669.68|10
1620268570000|2021-05-06 02:36:10|24708.13|24670.13|24714.44|24676.44|24714.55|24676.55|24708.13|24670.13|10
1620268580000|2021-05-06 02:36:20|24714.98|24676.98|24718.07|24680.07|24718.15|24680.15|24714.84|24676.84|10
1620268590000|2021-05-06 02:36:30|24718.49|24680.49|24720.88|24682.88|24720.88|24682.88|24717.93|24679.93|10
1620268600000|2021-05-06 02:36:40|24718.18|24680.18|24715.32|24677.32|24718.18|24680.18|24715.32|24677.32|9
1620268610000|2021-05-06 02:36:50|24714.54|24676.54|24714.01|24676.01|24715.71|24677.71|24714.01|24676.01|10
1620268620000|2021-05-06 02:37:00|24713.02|24675.02|24710.17|24672.17|24713.02|24675.02|24709.41|24671.41|9
1620268630000|2021-05-06 02:37:10|24709.71|24671.71|24708.22|24670.22|24709.71|24671.71|24707.57|24669.57|10
1620268640000|2021-05-06 02:37:20|24708.27|24670.27|24708.77|24670.77|24709.09|24671.09|24707.68|24669.68|10
1620268650000|2021-05-06 02:37:30|24709.08|24671.08|24711.8|24673.8|24711.8|24673.8|24709.08|24671.08|10
1620268660000|2021-05-06 02:37:40|24710.38|24672.38|24710.37|24672.37|24711.28|24673.28|24710.08|24672.08|10
1620268670000|2021-05-06 02:37:50|24710.51|24672.51|24712.17|24674.17|24713.03|24675.03|24710.09|24672.09|10
1620268680000|2021-05-06 02:38:00|24712.18|24674.18|24712.72|24674.72|24714.41|24676.41|24712.18|24674.18|10
1620268690000|2021-05-06 02:38:10|24713.14|24675.14|24712.96|24674.96|24713.23|24675.23|24712.32|24674.32|10
1620268700000|2021-05-06 02:38:20|24711.76|24673.76|24713.7|24675.7|24713.7|24675.7|24709.4|24671.4|10
1620268710000|2021-05-06 02:38:30|24714.26|24676.26|24715.41|24677.41|24717.68|24679.68|24714.26|24676.26|10
1620268720000|2021-05-06 02:38:40|24716.27|24678.27|24708.93|24670.93|24716.27|24678.27|24708.36|24670.36|10
1620268730000|2021-05-06 02:38:50|24708.83|24670.83|24706.16|24668.16|24708.83|24670.83|24705.96|24667.96|10
1620268740000|2021-05-06 02:39:00|24709.81|24671.81|24710.64|24672.64|24711.05|24673.05|24709.6|24671.6|9
1620268750000|2021-05-06 02:39:10|24711.38|24673.38|24715.42|24677.42|24715.51|24677.51|24710.47|24672.47|10
1620268760000|2021-05-06 02:39:20|24715.89|24677.89|24717.39|24679.39|24717.39|24679.39|24714.99|24676.99|10
1620268770000|2021-05-06 02:39:30|24717.5|24679.5|24708.88|24670.88|24717.9|24679.9|24708.88|24670.88|10
1620268780000|2021-05-06 02:39:40|24707.58|24669.58|24704.65|24666.65|24707.68|24669.68|24704.65|24666.65|9
1620268790000|2021-05-06 02:39:50|24706.6|24668.6|24702.89|24664.89|24707.73|24669.73|24701.77|24663.77|10
1620268800000|2021-05-06 02:40:00|24703.07|24665.07|24705.3|24667.3|24705.3|24667.3|24701.56|24663.56|10
1620268810000|2021-05-06 02:40:10|24705.39|24667.39|24705.35|24667.35|24705.7|24667.7|24704.54|24666.54|10
1620268820000|2021-05-06 02:40:20|24705.34|24667.34|24703.84|24665.84|24706.07|24668.07|24703.84|24665.84|10
1620268830000|2021-05-06 02:40:30|24703.7|24665.7|24703.58|24665.58|24703.7|24665.7|24702.94|24664.94|10
1620268840000|2021-05-06 02:40:40|24703.69|24665.69|24700.85|24662.85|24703.69|24665.69|24700.85|24662.85|10
1620268850000|2021-05-06 02:40:50|24699.97|24661.97|24701.31|24663.31|24701.31|24663.31|24698.16|24660.16|10
1620268860000|2021-05-06 02:41:00|24701.03|24663.03|24702.64|24664.64|24702.64|24664.64|24700.04|24662.04|10
1620268870000|2021-05-06 02:41:10|24702.58|24664.58|24707.38|24669.38|24707.74|24669.74|24702.58|24664.58|10
1620268880000|2021-05-06 02:41:20|24707.65|24669.65|24707.39|24669.39|24708.28|24670.28|24706.98|24668.98|10
1620268890000|2021-05-06 02:41:30|24706.21|24668.21|24704.88|24666.88|24706.22|24668.22|24704.87|24666.87|10
1620268900000|2021-05-06 02:41:40|24704.51|24666.51|24702.17|24664.17|24704.86|24666.86|24702.17|24664.17|10
1620268910000|2021-05-06 02:41:50|24702.46|24664.46|24701.95|24663.95|24704.05|24666.05|24701.85|24663.85|10
1620268920000|2021-05-06 02:42:00|24703.91|24665.91|24709.25|24671.25|24709.25|24671.25|24703.39|24665.39|10
1620268930000|2021-05-06 02:42:10|24707.89|24669.89|24708.78|24670.78|24708.78|24670.78|24707.84|24669.84|10
1620268940000|2021-05-06 02:42:20|24709.06|24671.06|24707.36|24669.36|24709.06|24671.06|24706.8|24668.8|10
1620268950000|2021-05-06 02:42:30|24707.45|24669.45|24703.45|24665.45|24707.45|24669.45|24703.45|24665.45|10
1620268960000|2021-05-06 02:42:40|24701.03|24663.03|24689.49|24651.49|24701.03|24663.03|24689.49|24651.49|10
1620268970000|2021-05-06 02:42:50|24689.36|24651.36|24689.84|24651.84|24690.07|24652.07|24688.94|24650.94|10
1620268980000|2021-05-06 02:43:00|24690.18|24652.18|24689.94|24651.94|24690.74|24652.74|24689.9|24651.9|10
1620268990000|2021-05-06 02:43:10|24690.87|24652.87|24687.78|24649.78|24691.83|24653.83|24687.15|24649.15|10
1620269000000|2021-05-06 02:43:20|24687.86|24649.86|24688.52|24650.52|24688.68|24650.68|24687.64|24649.64|10
1620269010000|2021-05-06 02:43:30|24687.85|24649.85|24687.1|24649.1|24688.12|24650.12|24686.81|24648.81|10
1620269020000|2021-05-06 02:43:40|24685.8|24647.8|24686.92|24648.92|24687.46|24649.46|24685.8|24647.8|10
1620269030000|2021-05-06 02:43:50|24688.29|24650.29|24686.23|24648.23|24688.75|24650.75|24686.23|24648.23|10
1620269040000|2021-05-06 02:44:00|24686.27|24648.27|24688|24650|24688|24650|24684.49|24646.49|10
1620269050000|2021-05-06 02:44:10|24688.8|24650.8|24695.54|24657.54|24695.56|24657.56|24688.8|24650.8|10
1620269060000|2021-05-06 02:44:20|24695.82|24657.82|24695.79|24657.79|24696.59|24658.59|24694.74|24656.74|10
1620269070000|2021-05-06 02:44:30|24696.26|24658.26|24694.38|24656.38|24697.15|24659.15|24694.38|24656.38|10
1620269080000|2021-05-06 02:44:40|24694.13|24656.13|24691.39|24653.39|24694.13|24656.13|24691.39|24653.39|10
1620269090000|2021-05-06 02:44:50|24691.83|24653.83|24689.5|24651.5|24691.83|24653.83|24689.5|24651.5|10
1620269100000|2021-05-06 02:45:00|24689.57|24651.57|24686.8|24648.8|24689.66|24651.66|24686.8|24648.8|10
1620269110000|2021-05-06 02:45:10|24686.72|24648.72|24690.85|24652.85|24690.85|24652.85|24686.35|24648.35|10
1620269120000|2021-05-06 02:45:20|24691.77|24653.77|24694.61|24656.61|24695.35|24657.35|24691.77|24653.77|10
1620269130000|2021-05-06 02:45:30|24694.91|24656.91|24693.59|24655.59|24694.91|24656.91|24693.26|24655.26|10
1620269140000|2021-05-06 02:45:40|24693.39|24655.39|24689.38|24651.38|24693.39|24655.39|24689.38|24651.38|10
1620269150000|2021-05-06 02:45:50|24689.72|24651.72|24685.87|24647.87|24689.72|24651.72|24685.77|24647.77|10
1620269160000|2021-05-06 02:46:00|24685.91|24647.91|24687.97|24649.97|24688.08|24650.08|24685.78|24647.78|10
1620269170000|2021-05-06 02:46:10|24687.79|24649.79|24686.09|24648.09|24688.45|24650.45|24686.09|24648.09|10
1620269180000|2021-05-06 02:46:20|24685.18|24647.18|24682.93|24644.93|24685.18|24647.18|24682.93|24644.93|10
1620269190000|2021-05-06 02:46:30|24680.82|24642.82|24675.66|24637.66|24681.05|24643.05|24675.66|24637.66|10
1620269200000|2021-05-06 02:46:40|24675.53|24637.53|24646.77|24608.77|24675.53|24637.53|24646.77|24608.77|10
1620269210000|2021-05-06 02:46:50|24643.31|24605.31|24632.35|24594.35|24643.76|24605.76|24632.14|24594.14|10
1620269220000|2021-05-06 02:47:00|24630.57|24592.57|24626.88|24588.88|24631.19|24593.19|24623.31|24585.31|10
1620269230000|2021-05-06 02:47:10|24623.28|24585.28|24615.36|24577.36|24623.37|24585.37|24615.36|24577.36|10
1620269240000|2021-05-06 02:47:20|24614.91|24576.91|24614.49|24576.49|24614.91|24576.91|24613.26|24575.26|10
1620269250000|2021-05-06 02:47:30|24614.77|24576.77|24616.25|24578.25|24616.25|24578.25|24614.18|24576.18|10
1620269260000|2021-05-06 02:47:40|24616.57|24578.57|24616.59|24578.59|24617.4|24579.4|24615.77|24577.77|10
1620269270000|2021-05-06 02:47:50|24616.69|24578.69|24628.18|24590.18|24628.18|24590.18|24615.74|24577.74|10
1620269280000|2021-05-06 02:48:00|24627.16|24589.16|24637.26|24599.26|24637.26|24599.26|24627.16|24589.16|10
1620269290000|2021-05-06 02:48:10|24638.9|24600.9|24644.53|24606.53|24644.53|24606.53|24638.9|24600.9|10
1620269300000|2021-05-06 02:48:20|24646.29|24608.29|24645.88|24607.88|24646.29|24608.29|24645.01|24607.01|9
1620269310000|2021-05-06 02:48:30|24646|24608|24645.8|24607.8|24646.38|24608.38|24645.31|24607.31|10
1620269320000|2021-05-06 02:48:40|24645.12|24607.12|24646|24608|24648.86|24610.86|24645.12|24607.12|10
1620269330000|2021-05-06 02:48:50|24646.43|24608.43|24643.12|24605.12|24646.43|24608.43|24642.34|24604.34|10
1620269340000|2021-05-06 02:49:00|24642.67|24604.67|24633.74|24595.74|24642.67|24604.67|24633.74|24595.74|10
1620269350000|2021-05-06 02:49:10|24632.5|24594.5|24619.19|24581.19|24632.5|24594.5|24619.19|24581.19|10
1620269360000|2021-05-06 02:49:20|24618.72|24580.72|24618.31|24580.31|24618.72|24580.72|24613.4|24575.4|10
1620269370000|2021-05-06 02:49:30|24619.02|24581.02|24620.16|24582.16|24620.56|24582.56|24618.52|24580.52|10
1620269380000|2021-05-06 02:49:40|24620.47|24582.47|24622.56|24584.56|24623.35|24585.35|24620.47|24582.47|10
1620269390000|2021-05-06 02:49:50|24622.38|24584.38|24623.65|24585.65|24623.77|24585.77|24621.96|24583.96|10
1620269400000|2021-05-06 02:50:00|24625.24|24587.24|24633.46|24595.46|24633.46|24595.46|24625.24|24587.24|10
1620269410000|2021-05-06 02:50:10|24633.97|24595.97|24640.91|24602.91|24640.91|24602.91|24633.97|24595.97|10
1620269420000|2021-05-06 02:50:20|24641.91|24603.91|24660.49|24622.49|24660.49|24622.49|24641.91|24603.91|10
1620269430000|2021-05-06 02:50:30|24661.26|24623.26|24667.3|24629.3|24667.88|24629.88|24661.26|24623.26|10
1620269440000|2021-05-06 02:50:40|24665.81|24627.81|24663.98|24625.98|24666.27|24628.27|24663.98|24625.98|9
1620269450000|2021-05-06 02:50:50|24664.4|24626.4|24664.75|24626.75|24666.95|24628.95|24664.4|24626.4|10
1620269460000|2021-05-06 02:51:00|24664.16|24626.16|24661.18|24623.18|24664.16|24626.16|24660.64|24622.64|10
1620269470000|2021-05-06 02:51:10|24661.16|24623.16|24663.73|24625.73|24663.86|24625.86|24661.16|24623.16|9
1620269480000|2021-05-06 02:51:20|24663.36|24625.36|24666.06|24628.06|24666.06|24628.06|24663.36|24625.36|10
1620269490000|2021-05-06 02:51:30|24667.01|24629.01|24667.5|24629.5|24668.25|24630.25|24667.01|24629.01|10
1620269500000|2021-05-06 02:51:40|24667.68|24629.68|24670.62|24632.62|24670.62|24632.62|24667.68|24629.68|9
1620269510000|2021-05-06 02:51:50|24670.04|24632.04|24668.79|24630.79|24670.04|24632.04|24668.43|24630.43|10
1620269520000|2021-05-06 02:52:00|24668.72|24630.72|24670.84|24632.84|24670.84|24632.84|24668.2|24630.2|10
1620269530000|2021-05-06 02:52:10|24671.47|24633.47|24673.4|24635.4|24674.25|24636.25|24671.47|24633.47|10
1620269540000|2021-05-06 02:52:20|24673.57|24635.57|24676.94|24638.94|24677.96|24639.96|24673.57|24635.57|10
1620269550000|2021-05-06 02:52:30|24677.02|24639.02|24679.95|24641.95|24679.95|24641.95|24676.86|24638.86|10
1620269560000|2021-05-06 02:52:40|24680.08|24642.08|24679.24|24641.24|24682.57|24644.57|24679.24|24641.24|10
1620269570000|2021-05-06 02:52:50|24679.09|24641.09|24676.29|24638.29|24679.14|24641.14|24676.29|24638.29|10
1620269580000|2021-05-06 02:53:00|24676.15|24638.15|24679.93|24641.93|24679.93|24641.93|24675.79|24637.79|10
1620269590000|2021-05-06 02:53:10|24681.41|24643.41|24690.88|24652.88|24690.88|24652.88|24681.41|24643.41|10
1620269600000|2021-05-06 02:53:20|24690.89|24652.89|24697.36|24659.36|24698.21|24660.21|24690.89|24652.89|10
1620269610000|2021-05-06 02:53:30|24697.26|24659.26|24704.54|24666.54|24704.54|24666.54|24696.98|24658.98|10
1620269620000|2021-05-06 02:53:40|24705.88|24667.88|24704.21|24666.21|24707.06|24669.06|24704.21|24666.21|10
1620269630000|2021-05-06 02:53:50|24703.62|24665.62|24699.77|24661.77|24703.62|24665.62|24698.93|24660.93|10
1620269640000|2021-05-06 02:54:00|24700.22|24662.22|24701.5|24663.5|24701.74|24663.74|24699.36|24661.36|10
1620269650000|2021-05-06 02:54:10|24701.83|24663.83|24703.83|24665.83|24704.44|24666.44|24701.83|24663.83|10
1620269660000|2021-05-06 02:54:20|24704.07|24666.07|24700.2|24662.2|24704.24|24666.24|24699.74|24661.74|10
1620269670000|2021-05-06 02:54:30|24699.67|24661.67|24700.19|24662.19|24700.31|24662.31|24699.39|24661.39|9
1620269680000|2021-05-06 02:54:40|24700.25|24662.25|24698.85|24660.85|24700.25|24662.25|24696.18|24658.18|10
1620269690000|2021-05-06 02:54:50|24697.82|24659.82|24698.55|24660.55|24699.29|24661.29|24697.24|24659.24|10
1620269700000|2021-05-06 02:55:00|24698.68|24660.68|24699.89|24661.89|24700.54|24662.54|24698.32|24660.32|10
1620269710000|2021-05-06 02:55:10|24701.24|24663.24|24701.89|24663.89|24701.89|24663.89|24701.08|24663.08|9
1620269720000|2021-05-06 02:55:20|24702.87|24664.87|24707.73|24669.73|24707.73|24669.73|24702.87|24664.87|10
1620269730000|2021-05-06 02:55:30|24707.41|24669.41|24706.3|24668.3|24707.41|24669.41|24705.76|24667.76|10
1620269740000|2021-05-06 02:55:40|24706.09|24668.09|24702.01|24664.01|24706.09|24668.09|24702.01|24664.01|10
1620269750000|2021-05-06 02:55:50|24702.26|24664.26|24700.24|24662.24|24703.28|24665.28|24700.24|24662.24|10
1620269760000|2021-05-06 02:56:00|24700.04|24662.04|24696.54|24658.54|24700.04|24662.04|24696.1|24658.1|10
1620269770000|2021-05-06 02:56:10|24696.31|24658.31|24695.02|24657.02|24696.31|24658.31|24694.37|24656.37|9
1620269780000|2021-05-06 02:56:20|24694.13|24656.13|24692.82|24654.82|24694.99|24656.99|24692.82|24654.82|10
1620269790000|2021-05-06 02:56:30|24693.29|24655.29|24693.35|24655.35|24694.31|24656.31|24693.1|24655.1|10
1620269800000|2021-05-06 02:56:40|24692.27|24654.27|24687.19|24649.19|24692.27|24654.27|24686.08|24648.08|10
1620269810000|2021-05-06 02:56:50|24687.05|24649.05|24690.09|24652.09|24690.4|24652.4|24686.56|24648.56|10
1620269820000|2021-05-06 02:57:00|24689.04|24651.04|24686.91|24648.91|24689.88|24651.88|24686.91|24648.91|10
1620269830000|2021-05-06 02:57:10|24686.41|24648.41|24687.4|24649.4|24687.4|24649.4|24686.25|24648.25|10
1620269840000|2021-05-06 02:57:20|24687.07|24649.07|24685.09|24647.09|24687.45|24649.45|24685.09|24647.09|10
1620269850000|2021-05-06 02:57:30|24683.68|24645.68|24676.08|24638.08|24683.68|24645.68|24676.08|24638.08|10
1620269860000|2021-05-06 02:57:40|24675.83|24637.83|24668.2|24630.2|24675.83|24637.83|24668.2|24630.2|10
1620269870000|2021-05-06 02:57:50|24668.16|24630.16|24667.92|24629.92|24668.16|24630.16|24666.79|24628.79|10
1620269880000|2021-05-06 02:58:00|24668.06|24630.06|24666.81|24628.81|24668.31|24630.31|24666.36|24628.36|10
1620269890000|2021-05-06 02:58:10|24666.08|24628.08|24665.85|24627.85|24666.08|24628.08|24663.79|24625.79|10
1620269900000|2021-05-06 02:58:20|24665.66|24627.66|24668.5|24630.5|24668.5|24630.5|24665.25|24627.25|10
1620269910000|2021-05-06 02:58:30|24668.77|24630.77|24672.76|24634.76|24672.76|24634.76|24668.77|24630.77|10
1620269920000|2021-05-06 02:58:40|24673.13|24635.13|24678.83|24640.83|24678.83|24640.83|24673.13|24635.13|10
1620269930000|2021-05-06 02:58:50|24678.74|24640.74|24679.51|24641.51|24681.27|24643.27|24678.56|24640.56|10
1620269940000|2021-05-06 02:59:00|24679.42|24641.42|24678.34|24640.34|24679.78|24641.78|24678.34|24640.34|10
1620269950000|2021-05-06 02:59:10|24678.21|24640.21|24677|24639|24678.21|24640.21|24676.27|24638.27|9
1620269960000|2021-05-06 02:59:20|24677.31|24639.31|24687.18|24649.18|24687.18|24649.18|24677.31|24639.31|10
1620269970000|2021-05-06 02:59:30|24687|24649|24686.89|24648.89|24688.13|24650.13|24686.16|24648.16|10
1620269980000|2021-05-06 02:59:40|24687.16|24649.16|24686.12|24648.12|24687.92|24649.92|24686.12|24648.12|10
1620269990000|2021-05-06 02:59:50|24685.96|24647.96|24688.32|24650.32|24688.32|24650.32|24685.96|24647.96|10
1620270000000|2021-05-06 03:00:00|24688.05|24650.05|24686.91|24648.91|24689.31|24651.31|24686.91|24648.91|10
1620270010000|2021-05-06 03:00:10|24685.58|24647.58|24676.51|24638.51|24685.58|24647.58|24676.17|24638.17|10
1620270020000|2021-05-06 03:00:20|24676.38|24638.38|24672.22|24634.22|24676.38|24638.38|24670.47|24632.47|10
1620270030000|2021-05-06 03:00:30|24672.27|24634.27|24672.46|24634.46|24672.47|24634.47|24671.02|24633.02|10
1620270040000|2021-05-06 03:00:40|24672.67|24634.67|24670.95|24632.95|24672.67|24634.67|24670.35|24632.35|10
1620270050000|2021-05-06 03:00:50|24670.13|24632.13|24669.77|24631.77|24671|24633|24669.77|24631.77|10
1620270060000|2021-05-06 03:01:00|24669.44|24631.44|24665.92|24627.92|24669.44|24631.44|24665.92|24627.92|10
1620270070000|2021-05-06 03:01:10|24662.76|24624.76|24655.66|24617.66|24662.76|24624.76|24655.66|24617.66|10
1620270080000|2021-05-06 03:01:20|24652.24|24614.24|24642.89|24604.89|24652.24|24614.24|24641.8|24603.8|10
1620270090000|2021-05-06 03:01:30|24642.76|24604.76|24633.64|24595.64|24642.93|24604.93|24633.64|24595.64|10
1620270100000|2021-05-06 03:01:40|24632.28|24594.28|24613.4|24575.4|24632.28|24594.28|24613.4|24575.4|10
1620270110000|2021-05-06 03:01:50|24613.22|24575.22|24602.9|24564.9|24613.22|24575.22|24602.9|24564.9|10
1620270120000|2021-05-06 03:02:00|24602.36|24564.36|24604.59|24566.59|24604.86|24566.86|24601.54|24563.54|10
1620270130000|2021-05-06 03:02:10|24605.7|24567.7|24603.57|24565.57|24607.15|24569.15|24603.57|24565.57|10
1620270140000|2021-05-06 03:02:20|24603.54|24565.54|24598.45|24560.45|24603.54|24565.54|24598.45|24560.45|10
1620270150000|2021-05-06 03:02:30|24598.15|24560.15|24594.06|24556.06|24598.15|24560.15|24593.81|24555.81|10
1620270160000|2021-05-06 03:02:40|24593.99|24555.99|24589.87|24551.87|24593.99|24555.99|24589.35|24551.35|10
1620270170000|2021-05-06 03:02:50|24591.28|24553.28|24591.39|24553.39|24592.76|24554.76|24590.43|24552.43|9
1620270180000|2021-05-06 03:03:00|24591.18|24553.18|24587.57|24549.57|24591.18|24553.18|24586.8|24548.8|10
1620270190000|2021-05-06 03:03:10|24587.93|24549.93|24604.58|24566.58|24604.58|24566.58|24587.93|24549.93|10
1620270200000|2021-05-06 03:03:20|24605.1|24567.1|24598.95|24560.95|24607.07|24569.07|24598.95|24560.95|10
1620270210000|2021-05-06 03:03:30|24598.1|24560.1|24577.92|24539.92|24598.1|24560.1|24577.92|24539.92|10
1620270220000|2021-05-06 03:03:40|24578.34|24540.34|24567.81|24529.81|24578.34|24540.34|24567.81|24529.81|9
1620270230000|2021-05-06 03:03:50|24566.02|24528.02|24549.86|24511.86|24566.02|24528.02|24549.86|24511.86|10
1620270240000|2021-05-06 03:04:00|24549.66|24511.66|24543.69|24505.69|24549.66|24511.66|24543.23|24505.23|10
1620270250000|2021-05-06 03:04:10|24543.19|24505.19|24563.04|24525.04|24563.04|24525.04|24543.19|24505.19|10
1620270260000|2021-05-06 03:04:20|24562.25|24524.25|24558.36|24520.36|24562.34|24524.34|24558.36|24520.36|10
1620270270000|2021-05-06 03:04:30|24558.11|24520.11|24550.16|24512.16|24558.85|24520.85|24550.16|24512.16|10
1620270280000|2021-05-06 03:04:40|24549.49|24511.49|24549.77|24511.77|24551.48|24513.48|24549.49|24511.49|10
1620270290000|2021-05-06 03:04:50|24550.31|24512.31|24545.44|24507.44|24551.1|24513.1|24545.44|24507.44|10
1620270300000|2021-05-06 03:05:00|24547.2|24509.2|24546.92|24508.92|24547.78|24509.78|24545.63|24507.63|10
1620270310000|2021-05-06 03:05:10|24546.79|24508.79|24552.28|24514.28|24554.85|24516.85|24545.35|24507.35|10
1620270320000|2021-05-06 03:05:20|24553.49|24515.49|24548.42|24510.42|24554.51|24516.51|24546.83|24508.83|10
1620270330000|2021-05-06 03:05:30|24547.22|24509.22|24550.06|24512.06|24550.06|24512.06|24546.68|24508.68|10
1620270340000|2021-05-06 03:05:40|24551.46|24513.46|24556.44|24518.44|24556.44|24518.44|24551.46|24513.46|10
1620270350000|2021-05-06 03:05:50|24556.91|24518.91|24560.54|24522.54|24560.54|24522.54|24556.91|24518.91|10
1620270360000|2021-05-06 03:06:00|24561.4|24523.4|24559.37|24521.37|24561.4|24523.4|24558.54|24520.54|10
1620270370000|2021-05-06 03:06:10|24558.45|24520.45|24559.68|24521.68|24560.03|24522.03|24558.26|24520.26|10
1620270380000|2021-05-06 03:06:20|24559.58|24521.58|24560.23|24522.23|24561.51|24523.51|24559.58|24521.58|10
1620270390000|2021-05-06 03:06:30|24560.11|24522.11|24562.59|24524.59|24562.59|24524.59|24560.11|24522.11|10
1620270400000|2021-05-06 03:06:40|24563.35|24525.35|24563.96|24525.96|24564.69|24526.69|24562.65|24524.65|10
1620270410000|2021-05-06 03:06:50|24565.57|24527.57|24568.8|24530.8|24568.8|24530.8|24565.02|24527.02|10
1620270420000|2021-05-06 03:07:00|24569.52|24531.52|24577.82|24539.82|24578.06|24540.06|24569.52|24531.52|10
1620270430000|2021-05-06 03:07:10|24575.75|24537.75|24577.26|24539.26|24577.26|24539.26|24575.75|24537.75|10
1620270440000|2021-05-06 03:07:20|24576.98|24538.98|24579.26|24541.26|24581.08|24543.08|24576.74|24538.74|10
1620270450000|2021-05-06 03:07:30|24578.66|24540.66|24575.05|24537.05|24578.66|24540.66|24574.7|24536.7|10
1620270460000|2021-05-06 03:07:40|24574.86|24536.86|24574.66|24536.66|24575.11|24537.11|24574.11|24536.11|9
1620270470000|2021-05-06 03:07:50|24575|24537|24571.54|24533.54|24575|24537|24571.54|24533.54|9
1620270480000|2021-05-06 03:08:00|24570.69|24532.69|24568.79|24530.79|24570.74|24532.74|24568.79|24530.79|10
1620270490000|2021-05-06 03:08:10|24568.75|24530.75|24568.36|24530.36|24569.48|24531.48|24568.21|24530.21|10
1620270500000|2021-05-06 03:08:20|24568.77|24530.77|24568.07|24530.07|24568.95|24530.95|24568.07|24530.07|9
1620270510000|2021-05-06 03:08:30|24568.29|24530.29|24567.95|24529.95|24568.58|24530.58|24567.86|24529.86|10
1620270520000|2021-05-06 03:08:40|24567.88|24529.88|24567.51|24529.51|24568.33|24530.33|24567.51|24529.51|9
1620270530000|2021-05-06 03:08:50|24568.51|24530.51|24575.38|24537.38|24575.38|24537.38|24567.27|24529.27|10
1620270540000|2021-05-06 03:09:00|24576.88|24538.88|24579.9|24541.9|24579.9|24541.9|24576.88|24538.88|10
1620270550000|2021-05-06 03:09:10|24580.69|24542.69|24584.31|24546.31|24584.31|24546.31|24580.19|24542.19|10
1620270560000|2021-05-06 03:09:20|24584.58|24546.58|24587.57|24549.57|24588.83|24550.83|24584.58|24546.58|10
1620270570000|2021-05-06 03:09:30|24587.91|24549.91|24585.06|24547.06|24587.91|24549.91|24585.06|24547.06|10
1620270580000|2021-05-06 03:09:40|24584.47|24546.47|24583.73|24545.73|24584.59|24546.59|24583.05|24545.05|9
1620270590000|2021-05-06 03:09:50|24584.08|24546.08|24582.95|24544.95|24584.38|24546.38|24581.8|24543.8|10
1620270600000|2021-05-06 03:10:00|24583.48|24545.48|24585.21|24547.21|24585.45|24547.45|24583.35|24545.35|10
1620270610000|2021-05-06 03:10:10|24585.08|24547.08|24593.58|24555.58|24593.58|24555.58|24585.08|24547.08|10
1620270620000|2021-05-06 03:10:20|24594.02|24556.02|24604.59|24566.59|24604.59|24566.59|24594.02|24556.02|10
1620270630000|2021-05-06 03:10:30|24606.19|24568.19|24609.32|24571.32|24609.32|24571.32|24606.19|24568.19|10
1620270640000|2021-05-06 03:10:40|24609.17|24571.17|24610.81|24572.81|24610.81|24572.81|24608.32|24570.32|10
1620270650000|2021-05-06 03:10:50|24609.49|24571.49|24604.73|24566.73|24610.2|24572.2|24604.73|24566.73|10
1620270660000|2021-05-06 03:11:00|24600.94|24562.94|24606.34|24568.34|24606.34|24568.34|24600.94|24562.94|10
1620270670000|2021-05-06 03:11:10|24606.79|24568.79|24604.86|24566.86|24606.79|24568.79|24603.87|24565.87|10
1620270680000|2021-05-06 03:11:20|24604.8|24566.8|24605.69|24567.69|24605.79|24567.79|24604.02|24566.02|10
1620270690000|2021-05-06 03:11:30|24606.12|24568.12|24606.45|24568.45|24606.47|24568.47|24605.78|24567.78|10
1620270700000|2021-05-06 03:11:40|24605.89|24567.89|24602.27|24564.27|24605.89|24567.89|24602.27|24564.27|10
1620270710000|2021-05-06 03:11:50|24600.54|24562.54|24596.6|24558.6|24600.54|24562.54|24596.6|24558.6|10
1620270720000|2021-05-06 03:12:00|24595.04|24557.04|24585.61|24547.61|24595.04|24557.04|24585.53|24547.53|10
1620270730000|2021-05-06 03:12:10|24584.73|24546.73|24586.38|24548.38|24586.38|24548.38|24583.51|24545.51|10
1620270740000|2021-05-06 03:12:20|24586.48|24548.48|24588.37|24550.37|24588.37|24550.37|24586.29|24548.29|10
1620270750000|2021-05-06 03:12:30|24588.04|24550.04|24589.07|24551.07|24589.07|24551.07|24588.04|24550.04|10
1620270760000|2021-05-06 03:12:40|24588.93|24550.93|24588.06|24550.06|24589.32|24551.32|24588.06|24550.06|10
1620270770000|2021-05-06 03:12:50|24588.24|24550.24|24585.35|24547.35|24588.24|24550.24|24585.35|24547.35|10
1620270780000|2021-05-06 03:13:00|24585.3|24547.3|24587.1|24549.1|24587.22|24549.22|24585.27|24547.27|10
1620270790000|2021-05-06 03:13:10|24587.45|24549.45|24584.14|24546.14|24587.45|24549.45|24584.14|24546.14|10
1620270800000|2021-05-06 03:13:20|24583.86|24545.86|24578.59|24540.59|24583.86|24545.86|24578.4|24540.4|10
1620270810000|2021-05-06 03:13:30|24578.84|24540.84|24570.5|24532.5|24579.3|24541.3|24570.5|24532.5|10
1620270820000|2021-05-06 03:13:40|24569.95|24531.95|24565.9|24527.9|24569.95|24531.95|24565.9|24527.9|10
1620270830000|2021-05-06 03:13:50|24565.86|24527.86|24564.53|24526.53|24565.96|24527.96|24563.98|24525.98|10
1620270840000|2021-05-06 03:14:00|24564.01|24526.01|24565.44|24527.44|24565.44|24527.44|24563.82|24525.82|10
1620270850000|2021-05-06 03:14:10|24565.18|24527.18|24564.06|24526.06|24565.45|24527.45|24564.01|24526.01|9
1620270860000|2021-05-06 03:14:20|24565.57|24527.57|24569.59|24531.59|24569.59|24531.59|24565.54|24527.54|10
1620270870000|2021-05-06 03:14:30|24570.12|24532.12|24570.76|24532.76|24572.23|24534.23|24570.12|24532.12|10
1620270880000|2021-05-06 03:14:40|24570.3|24532.3|24568.13|24530.13|24570.64|24532.64|24568.13|24530.13|9
1620270890000|2021-05-06 03:14:50|24568.09|24530.09|24569.64|24531.64|24569.64|24531.64|24567.29|24529.29|10
1620270900000|2021-05-06 03:15:00|24569.55|24531.55|24573.23|24535.23|24575.67|24537.67|24569.55|24531.55|10
1620270910000|2021-05-06 03:15:10|24572.09|24534.09|24559.75|24521.75|24572.09|24534.09|24559.75|24521.75|10
1620270920000|2021-05-06 03:15:20|24558.22|24520.22|24551.79|24513.79|24558.22|24520.22|24551.79|24513.79|10
1620270930000|2021-05-06 03:15:30|24551.92|24513.92|24544.25|24506.25|24552.09|24514.09|24544.25|24506.25|10
1620270940000|2021-05-06 03:15:40|24541.42|24503.42|24532.56|24494.56|24541.42|24503.42|24532.56|24494.56|10
1620270950000|2021-05-06 03:15:50|24531.33|24493.33|24528.04|24490.04|24531.33|24493.33|24528.04|24490.04|10
1620270960000|2021-05-06 03:16:00|24528.28|24490.28|24523.76|24485.76|24528.52|24490.52|24523.76|24485.76|10
1620270970000|2021-05-06 03:16:10|24520.51|24482.51|24518.13|24480.13|24520.51|24482.51|24517.36|24479.36|10
1620270980000|2021-05-06 03:16:20|24518.55|24480.55|24516.51|24478.51|24518.55|24480.55|24515.99|24477.99|10
1620270990000|2021-05-06 03:16:30|24517.71|24479.71|24527.21|24489.21|24527.21|24489.21|24517.71|24479.71|10
1620271000000|2021-05-06 03:16:40|24528.07|24490.07|24524.63|24486.63|24528.23|24490.23|24524.63|24486.63|9
1620271010000|2021-05-06 03:16:50|24525.34|24487.34|24522.51|24484.51|24525.34|24487.34|24522.51|24484.51|10
1620271020000|2021-05-06 03:17:00|24522.19|24484.19|24518.6|24480.6|24522.19|24484.19|24517.67|24479.67|10
1620271030000|2021-05-06 03:17:10|24518.87|24480.87|24518.61|24480.61|24520.12|24482.12|24518|24480|10
1620271040000|2021-05-06 03:17:20|24519.93|24481.93|24523.32|24485.32|24523.32|24485.32|24519.93|24481.93|10
1620271050000|2021-05-06 03:17:30|24524.33|24486.33|24529.63|24491.63|24529.63|24491.63|24524.33|24486.33|10
1620271060000|2021-05-06 03:17:40|24530.5|24492.5|24527.75|24489.75|24530.83|24492.83|24526.65|24488.65|10
1620271070000|2021-05-06 03:17:50|24528.3|24490.3|24532.91|24494.91|24532.91|24494.91|24528.3|24490.3|10
1620271080000|2021-05-06 03:18:00|24533.94|24495.94|24536.39|24498.39|24536.39|24498.39|24533.32|24495.32|10
1620271090000|2021-05-06 03:18:10|24536.79|24498.79|24538.89|24500.89|24538.91|24500.91|24536.79|24498.79|10
1620271100000|2021-05-06 03:18:20|24538.31|24500.31|24534.4|24496.4|24538.31|24500.31|24534.4|24496.4|10
1620271110000|2021-05-06 03:18:30|24534.07|24496.07|24526.23|24488.23|24534.07|24496.07|24526.23|24488.23|10
1620271120000|2021-05-06 03:18:40|24525.87|24487.87|24518.35|24480.35|24525.87|24487.87|24518.35|24480.35|10
1620271130000|2021-05-06 03:18:50|24518.13|24480.13|24516.21|24478.21|24518.13|24480.13|24515.81|24477.81|10
1620271140000|2021-05-06 03:19:00|24516.97|24478.97|24514.89|24476.89|24517.02|24479.02|24514.15|24476.15|10
1620271150000|2021-05-06 03:19:10|24515.46|24477.46|24520.73|24482.73|24520.73|24482.73|24515.46|24477.46|10
1620271160000|2021-05-06 03:19:20|24520.82|24482.82|24522.04|24484.04|24522.77|24484.77|24520.82|24482.82|10
1620271170000|2021-05-06 03:19:30|24522.24|24484.24|24521.63|24483.63|24522.58|24484.58|24519.11|24481.11|10
1620271180000|2021-05-06 03:19:40|24521.51|24483.51|24523.67|24485.67|24524.68|24486.68|24521.34|24483.34|10
1620271190000|2021-05-06 03:19:50|24524.63|24486.63|24525.62|24487.62|24529.65|24491.65|24524.63|24486.63|9
1620271200000|2021-05-06 03:20:00|24525.8|24487.8|24526.56|24488.56|24527.18|24489.18|24525.8|24487.8|10
1620271210000|2021-05-06 03:20:10|24525.89|24487.89|24522.67|24484.67|24526.18|24488.18|24522.67|24484.67|10
1620271220000|2021-05-06 03:20:20|24522.88|24484.88|24514.25|24476.25|24522.88|24484.88|24514.25|24476.25|9
1620271230000|2021-05-06 03:20:30|24514.93|24476.93|24509.83|24471.83|24514.93|24476.93|24509.83|24471.83|10
1620271240000|2021-05-06 03:20:40|24509.22|24471.22|24507.4|24469.4|24509.22|24471.22|24505.79|24467.79|10
1620271250000|2021-05-06 03:20:50|24507.43|24469.43|24510.79|24472.79|24510.79|24472.79|24506.77|24468.77|10
1620271260000|2021-05-06 03:21:00|24512.4|24474.4|24514.42|24476.42|24514.42|24476.42|24512.4|24474.4|10
1620271270000|2021-05-06 03:21:10|24516.26|24478.26|24518.08|24480.08|24518.08|24480.08|24516.05|24478.05|10
1620271280000|2021-05-06 03:21:20|24518.16|24480.16|24520.45|24482.45|24520.45|24482.45|24513.65|24475.65|10
1620271290000|2021-05-06 03:21:30|24519.22|24481.22|24523.35|24485.35|24523.35|24485.35|24519.22|24481.22|10
1620271300000|2021-05-06 03:21:40|24522.98|24484.98|24524.74|24486.74|24524.74|24486.74|24522.02|24484.02|10
1620271310000|2021-05-06 03:21:50|24525.68|24487.68|24523.68|24485.68|24527|24489|24523.68|24485.68|9
1620271320000|2021-05-06 03:22:00|24522.9|24484.9|24527.47|24489.47|24527.47|24489.47|24522.82|24484.82|10
1620271330000|2021-05-06 03:22:10|24527.11|24489.11|24527.2|24489.2|24527.2|24489.2|24525.45|24487.45|10
1620271340000|2021-05-06 03:22:20|24527.6|24489.6|24531.01|24493.01|24531.01|24493.01|24527.6|24489.6|9
1620271350000|2021-05-06 03:22:30|24531.25|24493.25|24535.97|24497.97|24535.97|24497.97|24531.25|24493.25|10
1620271360000|2021-05-06 03:22:40|24535.64|24497.64|24540.51|24502.51|24541.64|24503.64|24535.64|24497.64|10
1620271370000|2021-05-06 03:22:50|24540.76|24502.76|24540.37|24502.37|24540.76|24502.76|24539.35|24501.35|10
1620271380000|2021-05-06 03:23:00|24540.74|24502.74|24543.96|24505.96|24543.96|24505.96|24540.74|24502.74|10
1620271390000|2021-05-06 03:23:10|24543.82|24505.82|24548.65|24510.65|24548.65|24510.65|24543.82|24505.82|10
1620271400000|2021-05-06 03:23:20|24548.81|24510.81|24551.7|24513.7|24552.15|24514.15|24547.59|24509.59|10
1620271410000|2021-05-06 03:23:30|24552.02|24514.02|24549.69|24511.69|24552.02|24514.02|24549.69|24511.69|10
1620271420000|2021-05-06 03:23:40|24550.09|24512.09|24552.12|24514.12|24552.27|24514.27|24550.09|24512.09|10
1620271430000|2021-05-06 03:23:50|24551.07|24513.07|24551.71|24513.71|24552.59|24514.59|24550.77|24512.77|10
1620271440000|2021-05-06 03:24:00|24551.24|24513.24|24551.04|24513.04|24552.52|24514.52|24551.04|24513.04|10
1620271450000|2021-05-06 03:24:10|24551.98|24513.98|24550.74|24512.74|24553.64|24515.64|24550.2|24512.2|10
1620271460000|2021-05-06 03:24:20|24550.29|24512.29|24550.21|24512.21|24552.07|24514.07|24550.15|24512.15|10
1620271470000|2021-05-06 03:24:30|24549.81|24511.81|24545.02|24507.02|24549.81|24511.81|24545.02|24507.02|10
1620271480000|2021-05-06 03:24:40|24545.28|24507.28|24543.34|24505.34|24545.28|24507.28|24542.21|24504.21|10
1620271490000|2021-05-06 03:24:50|24543.61|24505.61|24547.21|24509.21|24547.21|24509.21|24543.02|24505.02|10
1620271500000|2021-05-06 03:25:00|24548.07|24510.07|24555.13|24517.13|24555.13|24517.13|24548.07|24510.07|10
1620271510000|2021-05-06 03:25:10|24554.5|24516.5|24557.08|24519.08|24557.08|24519.08|24554.5|24516.5|10
1620271520000|2021-05-06 03:25:20|24557.97|24519.97|24561.18|24523.18|24561.74|24523.74|24557.42|24519.42|10
1620271530000|2021-05-06 03:25:30|24561.22|24523.22|24562.83|24524.83|24563.28|24525.28|24560.81|24522.81|10
1620271540000|2021-05-06 03:25:40|24562.72|24524.72|24562.82|24524.82|24562.82|24524.82|24561.19|24523.19|10
1620271550000|2021-05-06 03:25:50|24562.97|24524.97|24559.2|24521.2|24562.97|24524.97|24558.56|24520.56|10
1620271560000|2021-05-06 03:26:00|24558.43|24520.43|24558.39|24520.39|24558.51|24520.51|24557.92|24519.92|10
1620271570000|2021-05-06 03:26:10|24558.66|24520.66|24556.27|24518.27|24558.68|24520.68|24555.73|24517.73|10
1620271580000|2021-05-06 03:26:20|24555.57|24517.57|24548.69|24510.69|24555.57|24517.57|24548.69|24510.69|10
1620271590000|2021-05-06 03:26:30|24546.23|24508.23|24542.77|24504.77|24547.09|24509.09|24542.28|24504.28|10
1620271600000|2021-05-06 03:26:40|24541.69|24503.69|24541.02|24503.02|24541.69|24503.69|24538.91|24500.91|10
1620271610000|2021-05-06 03:26:50|24543.21|24505.21|24541.52|24503.52|24543.56|24505.56|24541.52|24503.52|10
1620271620000|2021-05-06 03:27:00|24539.76|24501.76|24540.87|24502.87|24540.87|24502.87|24539.01|24501.01|10
1620271630000|2021-05-06 03:27:10|24541.28|24503.28|24542.49|24504.49|24542.68|24504.68|24540.03|24502.03|10
1620271640000|2021-05-06 03:27:20|24543.57|24505.57|24540.06|24502.06|24543.57|24505.57|24540.06|24502.06|10
1620271650000|2021-05-06 03:27:30|24538.95|24500.95|24538.72|24500.72|24538.95|24500.95|24538.11|24500.11|10
1620271660000|2021-05-06 03:27:40|24538.54|24500.54|24535.84|24497.84|24538.54|24500.54|24535.84|24497.84|10
1620271670000|2021-05-06 03:27:50|24535.3|24497.3|24529.44|24491.44|24535.3|24497.3|24529.44|24491.44|10
1620271680000|2021-05-06 03:28:00|24527.7|24489.7|24525|24487|24527.98|24489.98|24525|24487|10
1620271690000|2021-05-06 03:28:10|24524.9|24486.9|24522.41|24484.41|24525.24|24487.24|24521.75|24483.75|10
1620271700000|2021-05-06 03:28:20|24520.27|24482.27|24510.91|24472.91|24520.37|24482.37|24510.91|24472.91|10
1620271710000|2021-05-06 03:28:30|24511.94|24473.94|24509.35|24471.35|24512.04|24474.04|24509.35|24471.35|10
1620271720000|2021-05-06 03:28:40|24508.65|24470.65|24504.34|24466.34|24508.65|24470.65|24504.17|24466.17|10
1620271730000|2021-05-06 03:28:50|24504.25|24466.25|24499.87|24461.87|24504.51|24466.51|24499.87|24461.87|10
1620271740000|2021-05-06 03:29:00|24499.83|24461.83|24501.53|24463.53|24501.53|24463.53|24498.21|24460.21|9
1620271750000|2021-05-06 03:29:10|24504.23|24466.23|24520.02|24482.02|24520.02|24482.02|24504.23|24466.23|10
1620271760000|2021-05-06 03:29:20|24520.89|24482.89|24524.75|24486.75|24524.75|24486.75|24520.89|24482.89|10
1620271770000|2021-05-06 03:29:30|24524.95|24486.95|24534.53|24496.53|24534.53|24496.53|24524.95|24486.95|10
1620271780000|2021-05-06 03:29:40|24533.92|24495.92|24535.58|24497.58|24535.58|24497.58|24533.49|24495.49|10
1620271790000|2021-05-06 03:29:50|24535.84|24497.84|24535.27|24497.27|24536.35|24498.35|24535.18|24497.18|10
1620271800000|2021-05-06 03:30:00|24534.83|24496.83|24536.92|24498.92|24536.97|24498.97|24534.69|24496.69|9
1620271810000|2021-05-06 03:30:10|24535.86|24497.86|24530.39|24492.39|24535.86|24497.86|24530.25|24492.25|10
1620271820000|2021-05-06 03:30:20|24530.43|24492.43|24523.39|24485.39|24530.43|24492.43|24523.39|24485.39|9
1620271830000|2021-05-06 03:30:30|24522.81|24484.81|24513.76|24475.76|24522.81|24484.81|24513.76|24475.76|10
1620271840000|2021-05-06 03:30:40|24513.89|24475.89|24507.66|24469.66|24513.89|24475.89|24507.66|24469.66|10
1620271850000|2021-05-06 03:30:50|24506.14|24468.14|24503.94|24465.94|24506.4|24468.4|24503.94|24465.94|10
1620271860000|2021-05-06 03:31:00|24504.18|24466.18|24501.51|24463.51|24504.18|24466.18|24501.51|24463.51|10
1620271870000|2021-05-06 03:31:10|24501.2|24463.2|24501.9|24463.9|24501.9|24463.9|24499.44|24461.44|10
1620271880000|2021-05-06 03:31:20|24500.88|24462.88|24500.52|24462.52|24500.88|24462.88|24498.97|24460.97|10
1620271890000|2021-05-06 03:31:30|24501.77|24463.77|24510.38|24472.38|24510.87|24472.87|24501.55|24463.55|9
1620271900000|2021-05-06 03:31:40|24511.59|24473.59|24515.71|24477.71|24515.71|24477.71|24511|24473|10
1620271910000|2021-05-06 03:31:50|24516.54|24478.54|24517.69|24479.69|24518.06|24480.06|24515.79|24477.79|10
1620271920000|2021-05-06 03:32:00|24517.68|24479.68|24521.5|24483.5|24521.96|24483.96|24517.68|24479.68|10
1620271930000|2021-05-06 03:32:10|24522.85|24484.85|24519.5|24481.5|24522.85|24484.85|24519.44|24481.44|9
1620271940000|2021-05-06 03:32:20|24519.36|24481.36|24521.52|24483.52|24521.61|24483.61|24518.97|24480.97|10
1620271950000|2021-05-06 03:32:30|24520.64|24482.64|24519.39|24481.39|24520.84|24482.84|24518|24480|10
1620271960000|2021-05-06 03:32:40|24518.65|24480.65|24519.57|24481.57|24519.64|24481.64|24518.65|24480.65|9
1620271970000|2021-05-06 03:32:50|24519.37|24481.37|24520.43|24482.43|24520.52|24482.52|24519.13|24481.13|9
1620271980000|2021-05-06 03:33:00|24520.65|24482.65|24521.42|24483.42|24521.42|24483.42|24520.17|24482.17|10
1620271990000|2021-05-06 03:33:10|24521.5|24483.5|24522.18|24484.18|24522.18|24484.18|24520.3|24482.3|10
1620272000000|2021-05-06 03:33:20|24522.29|24484.29|24519.02|24481.02|24522.29|24484.29|24518.52|24480.52|10
1620272010000|2021-05-06 03:33:30|24518.02|24480.02|24516.09|24478.09|24518.02|24480.02|24515.27|24477.27|10
1620272020000|2021-05-06 03:33:40|24516.38|24478.38|24520.75|24482.75|24520.75|24482.75|24516.38|24478.38|10
1620272030000|2021-05-06 03:33:50|24520.69|24482.69|24522.19|24484.19|24522.19|24484.19|24519.64|24481.64|10
1620272040000|2021-05-06 03:34:00|24522.73|24484.73|24533.61|24495.61|24533.61|24495.61|24522.73|24484.73|10
1620272050000|2021-05-06 03:34:10|24534.57|24496.57|24534.93|24496.93|24535.38|24497.38|24533.89|24495.89|10
1620272060000|2021-05-06 03:34:20|24534.38|24496.38|24536.98|24498.98|24538.12|24500.12|24534.38|24496.38|9
1620272070000|2021-05-06 03:34:30|24538.4|24500.4|24542.31|24504.31|24542.31|24504.31|24538.4|24500.4|10
1620272080000|2021-05-06 03:34:40|24542.69|24504.69|24546.46|24508.46|24546.46|24508.46|24542.16|24504.16|10
1620272090000|2021-05-06 03:34:50|24547.27|24509.27|24550.61|24512.61|24550.61|24512.61|24547.27|24509.27|8
1620272100000|2021-05-06 03:35:00|24550.52|24512.52|24551.73|24513.73|24551.89|24513.89|24550.44|24512.44|9
1620272110000|2021-05-06 03:35:10|24551.45|24513.45|24549.65|24511.65|24551.45|24513.45|24549.65|24511.65|10
1620272120000|2021-05-06 03:35:20|24548.8|24510.8|24547.4|24509.4|24549.58|24511.58|24547.4|24509.4|10
1620272130000|2021-05-06 03:35:30|24547.36|24509.36|24548.32|24510.32|24549.03|24511.03|24547.36|24509.36|9
1620272140000|2021-05-06 03:35:40|24549.06|24511.06|24536.54|24498.54|24549.06|24511.06|24536.54|24498.54|10
1620272150000|2021-05-06 03:35:50|24532.15|24494.15|24527.32|24489.32|24532.15|24494.15|24525.65|24487.65|9
1620272160000|2021-05-06 03:36:00|24526.38|24488.38|24525.16|24487.16|24526.38|24488.38|24524.74|24486.74|10
1620272170000|2021-05-06 03:36:10|24525.11|24487.11|24519.24|24481.24|24525.5|24487.5|24519.24|24481.24|10
1620272180000|2021-05-06 03:36:20|24515.85|24477.85|24505.32|24467.32|24515.85|24477.85|24505.32|24467.32|10
1620272190000|2021-05-06 03:36:30|24503.4|24465.4|24488.72|24450.72|24503.4|24465.4|24488.72|24450.72|10
1620272200000|2021-05-06 03:36:40|24490.31|24452.31|24487.85|24449.85|24490.48|24452.48|24487.85|24449.85|10
1620272210000|2021-05-06 03:36:50|24485.83|24447.83|24482.81|24444.81|24485.83|24447.83|24482.81|24444.81|10
1620272220000|2021-05-06 03:37:00|24483.4|24445.4|24481.03|24443.03|24483.75|24445.75|24481.03|24443.03|10
1620272230000|2021-05-06 03:37:10|24476.8|24438.8|24467.66|24429.66|24476.8|24438.8|24467.66|24429.66|10
1620272240000|2021-05-06 03:37:20|24467.09|24429.09|24466.69|24428.69|24469.91|24431.91|24466.49|24428.49|10
1620272250000|2021-05-06 03:37:30|24468.72|24430.72|24474.57|24436.57|24474.88|24436.88|24468.72|24430.72|10
1620272260000|2021-05-06 03:37:40|24474.52|24436.52|24482.63|24444.63|24482.63|24444.63|24471.73|24433.73|10
1620272270000|2021-05-06 03:37:50|24484.1|24446.1|24491.07|24453.07|24491.07|24453.07|24483.61|24445.61|10
1620272280000|2021-05-06 03:38:00|24491.89|24453.89|24491.8|24453.8|24493.37|24455.37|24491.8|24453.8|10
1620272290000|2021-05-06 03:38:10|24491.66|24453.66|24494.54|24456.54|24494.54|24456.54|24491.66|24453.66|10
1620272300000|2021-05-06 03:38:20|24495.12|24457.12|24497.35|24459.35|24497.35|24459.35|24494.94|24456.94|10
1620272310000|2021-05-06 03:38:30|24497.11|24459.11|24503.73|24465.73|24503.73|24465.73|24497.11|24459.11|10
1620272320000|2021-05-06 03:38:40|24505.01|24467.01|24511.36|24473.36|24511.59|24473.59|24504.08|24466.08|10
1620272330000|2021-05-06 03:38:50|24516.78|24478.78|24529.43|24491.43|24529.72|24491.72|24516.78|24478.78|10
1620272340000|2021-05-06 03:39:00|24529.46|24491.46|24526.14|24488.14|24529.46|24491.46|24525.89|24487.89|10
1620272350000|2021-05-06 03:39:10|24525.18|24487.18|24527.06|24489.06|24527.19|24489.19|24524.88|24486.88|10
1620272360000|2021-05-06 03:39:20|24527.29|24489.29|24535.64|24497.64|24535.64|24497.64|24527.29|24489.29|10
1620272370000|2021-05-06 03:39:30|24535.32|24497.32|24525.34|24487.34|24535.32|24497.32|24525.34|24487.34|10
1620272380000|2021-05-06 03:39:40|24524.86|24486.86|24515.56|24477.56|24524.86|24486.86|24515.56|24477.56|10
1620272390000|2021-05-06 03:39:50|24515.89|24477.89|24512.41|24474.41|24515.89|24477.89|24512.41|24474.41|10
1620272400000|2021-05-06 03:40:00|24511.05|24473.05|24498.8|24460.8|24511.05|24473.05|24498.8|24460.8|10
1620272410000|2021-05-06 03:40:10|24498.25|24460.25|24492.06|24454.06|24498.25|24460.25|24492.06|24454.06|10
1620272420000|2021-05-06 03:40:20|24491.28|24453.28|24487.42|24449.42|24491.28|24453.28|24487.37|24449.37|10
1620272430000|2021-05-06 03:40:30|24487.02|24449.02|24488.86|24450.86|24488.86|24450.86|24486.65|24448.65|10
1620272440000|2021-05-06 03:40:40|24489.49|24451.49|24486.73|24448.73|24490.48|24452.48|24486.73|24448.73|10
1620272450000|2021-05-06 03:40:50|24487.87|24449.87|24489.55|24451.55|24489.85|24451.85|24487.23|24449.23|10
1620272460000|2021-05-06 03:41:00|24489.35|24451.35|24486.93|24448.93|24489.71|24451.71|24485.71|24447.71|10
1620272470000|2021-05-06 03:41:10|24486.41|24448.41|24479.73|24441.73|24486.41|24448.41|24479.67|24441.67|10
1620272480000|2021-05-06 03:41:20|24479.76|24441.76|24485.81|24447.81|24485.81|24447.81|24479.76|24441.76|10
1620272490000|2021-05-06 03:41:30|24485.87|24447.87|24493.23|24455.23|24493.23|24455.23|24485.87|24447.87|10
1620272500000|2021-05-06 03:41:40|24494.22|24456.22|24495.2|24457.2|24496.09|24458.09|24494.22|24456.22|9
1620272510000|2021-05-06 03:41:50|24494.84|24456.84|24495.88|24457.88|24495.88|24457.88|24492.58|24454.58|10
1620272520000|2021-05-06 03:42:00|24496.46|24458.46|24494.81|24456.81|24496.46|24458.46|24494.81|24456.81|10
1620272530000|2021-05-06 03:42:10|24494.96|24456.96|24491.64|24453.64|24494.96|24456.96|24491.64|24453.64|10
1620272540000|2021-05-06 03:42:20|24491.36|24453.36|24494.33|24456.33|24494.33|24456.33|24490.87|24452.87|10
1620272550000|2021-05-06 03:42:30|24496.03|24458.03|24500.63|24462.63|24500.63|24462.63|24496.03|24458.03|10
1620272560000|2021-05-06 03:42:40|24501.01|24463.01|24506.17|24468.17|24506.17|24468.17|24501.01|24463.01|10
1620272570000|2021-05-06 03:42:50|24505.83|24467.83|24505.97|24467.97|24508.66|24470.66|24505.81|24467.81|10
1620272580000|2021-05-06 03:43:00|24505.39|24467.39|24505.05|24467.05|24505.39|24467.39|24503.7|24465.7|10
1620272590000|2021-05-06 03:43:10|24506.31|24468.31|24505.62|24467.62|24507.12|24469.12|24505.24|24467.24|10
1620272600000|2021-05-06 03:43:20|24505.78|24467.78|24511.39|24473.39|24511.39|24473.39|24505.78|24467.78|10
1620272610000|2021-05-06 03:43:30|24511.91|24473.91|24512.65|24474.65|24512.65|24474.65|24511.89|24473.89|9
1620272620000|2021-05-06 03:43:40|24513.18|24475.18|24515.64|24477.64|24516.91|24478.91|24513.06|24475.06|10
1620272630000|2021-05-06 03:43:50|24516.05|24478.05|24516.4|24478.4|24517.02|24479.02|24513.46|24475.46|10
1620272640000|2021-05-06 03:44:00|24516.38|24478.38|24502.3|24464.3|24516.38|24478.38|24502.3|24464.3|10
1620272650000|2021-05-06 03:44:10|24501.93|24463.93|24503.76|24465.76|24504.47|24466.47|24501.93|24463.93|10
1620272660000|2021-05-06 03:44:20|24503.35|24465.35|24499.41|24461.41|24503.35|24465.35|24499.41|24461.41|10
1620272670000|2021-05-06 03:44:30|24498.61|24460.61|24489.88|24451.88|24498.61|24460.61|24489.88|24451.88|10
1620272680000|2021-05-06 03:44:40|24487.38|24449.38|24483.13|24445.13|24487.38|24449.38|24483.13|24445.13|10
1620272690000|2021-05-06 03:44:50|24481.73|24443.73|24476.6|24438.6|24481.73|24443.73|24476.6|24438.6|10
1620272700000|2021-05-06 03:45:00|24476.58|24438.58|24480.3|24442.3|24480.3|24442.3|24475.35|24437.35|10
1620272710000|2021-05-06 03:45:10|24481.14|24443.14|24473.77|24435.77|24481.14|24443.14|24473.77|24435.77|10
1620272720000|2021-05-06 03:45:20|24472.67|24434.67|24456.89|24418.89|24472.67|24434.67|24456.89|24418.89|10
1620272730000|2021-05-06 03:45:30|24456.33|24418.33|24448.45|24410.45|24456.33|24418.33|24448.45|24410.45|10
1620272740000|2021-05-06 03:45:40|24449.46|24411.46|24459.63|24421.63|24459.63|24421.63|24449.46|24411.46|10
1620272750000|2021-05-06 03:45:50|24462.25|24424.25|24477.16|24439.16|24477.16|24439.16|24462.25|24424.25|10
1620272760000|2021-05-06 03:46:00|24481.27|24443.27|24496.67|24458.67|24496.67|24458.67|24481.27|24443.27|10
1620272770000|2021-05-06 03:46:10|24498.23|24460.23|24505.3|24467.3|24505.3|24467.3|24498.23|24460.23|10
1620272780000|2021-05-06 03:46:20|24506.45|24468.45|24509.17|24471.17|24510.45|24472.45|24506.45|24468.45|10
1620272790000|2021-05-06 03:46:30|24511.32|24473.32|24519.56|24481.56|24519.56|24481.56|24511.32|24473.32|10
1620272800000|2021-05-06 03:46:40|24519.64|24481.64|24532.54|24494.54|24532.54|24494.54|24519.64|24481.64|10
1620272810000|2021-05-06 03:46:50|24533.18|24495.18|24544.9|24506.9|24546.41|24508.41|24533.18|24495.18|10
1620272820000|2021-05-06 03:47:00|24545.93|24507.93|24551.56|24513.56|24551.56|24513.56|24545.93|24507.93|10
1620272830000|2021-05-06 03:47:10|24555.76|24517.76|24568.28|24530.28|24568.28|24530.28|24555.76|24517.76|10
1620272840000|2021-05-06 03:47:20|24569.6|24531.6|24574.45|24536.45|24574.45|24536.45|24569.6|24531.6|10
1620272850000|2021-05-06 03:47:30|24575.68|24537.68|24581.22|24543.22|24581.22|24543.22|24575.68|24537.68|10
1620272860000|2021-05-06 03:47:40|24581.79|24543.79|24576.93|24538.93|24581.79|24543.79|24576.93|24538.93|10
1620272870000|2021-05-06 03:47:50|24576.94|24538.94|24569.27|24531.27|24576.94|24538.94|24568.8|24530.8|10
1620272880000|2021-05-06 03:48:00|24569.01|24531.01|24570.8|24532.8|24570.8|24532.8|24569.01|24531.01|10
1620272890000|2021-05-06 03:48:10|24570.58|24532.58|24574.71|24536.71|24574.89|24536.89|24570.58|24532.58|10
1620272900000|2021-05-06 03:48:20|24575.8|24537.8|24583.01|24545.01|24583.01|24545.01|24575.76|24537.76|10
1620272910000|2021-05-06 03:48:30|24583.67|24545.67|24586.99|24548.99|24587.64|24549.64|24583.67|24545.67|10
1620272920000|2021-05-06 03:48:40|24587.27|24549.27|24587.13|24549.13|24588.68|24550.68|24587.13|24549.13|10
1620272930000|2021-05-06 03:48:50|24587.39|24549.39|24590.26|24552.26|24590.43|24552.43|24587.39|24549.39|10
1620272940000|2021-05-06 03:49:00|24590.72|24552.72|24579.74|24541.74|24592.17|24554.17|24579.63|24541.63|10
1620272950000|2021-05-06 03:49:10|24579.46|24541.46|24579|24541|24579.46|24541.46|24575.26|24537.26|10
1620272960000|2021-05-06 03:49:20|24579.68|24541.68|24583.98|24545.98|24583.98|24545.98|24579.68|24541.68|10
1620272970000|2021-05-06 03:49:30|24584.06|24546.06|24583.11|24545.11|24584.06|24546.06|24582.69|24544.69|10
1620272980000|2021-05-06 03:49:40|24581.61|24543.61|24585.16|24547.16|24585.16|24547.16|24580.95|24542.95|10
1620272990000|2021-05-06 03:49:50|24584.44|24546.44|24582.51|24544.51|24585.42|24547.42|24582.51|24544.51|10
1620273000000|2021-05-06 03:50:00|24581.79|24543.79|24581.65|24543.65|24582.4|24544.4|24581.33|24543.33|10
1620273010000|2021-05-06 03:50:10|24581.79|24543.79|24586.62|24548.62|24586.62|24548.62|24581.79|24543.79|10
1620273020000|2021-05-06 03:50:20|24588.03|24550.03|24592.59|24554.59|24592.59|24554.59|24588.03|24550.03|10
1620273030000|2021-05-06 03:50:30|24592.42|24554.42|24595.27|24557.27|24596.04|24558.04|24592.42|24554.42|10
1620273040000|2021-05-06 03:50:40|24595.23|24557.23|24591.25|24553.25|24595.83|24557.83|24591.25|24553.25|10
1620273050000|2021-05-06 03:50:50|24590.4|24552.4|24588.38|24550.38|24592.04|24554.04|24586.21|24548.21|10
1620273060000|2021-05-06 03:51:00|24587.43|24549.43|24587.79|24549.79|24588.21|24550.21|24586.78|24548.78|9
1620273070000|2021-05-06 03:51:10|24587.95|24549.95|24586.28|24548.28|24588.75|24550.75|24586.28|24548.28|10
1620273080000|2021-05-06 03:51:20|24586.05|24548.05|24586.03|24548.03|24586.05|24548.05|24585.27|24547.27|9
1620273090000|2021-05-06 03:51:30|24585.77|24547.77|24585.64|24547.64|24586.24|24548.24|24585.64|24547.64|10
1620273100000|2021-05-06 03:51:40|24584.58|24546.58|24584.97|24546.97|24585.34|24547.34|24584.27|24546.27|10
1620273110000|2021-05-06 03:51:50|24585.11|24547.11|24585.55|24547.55|24586.17|24548.17|24585.08|24547.08|10
1620273120000|2021-05-06 03:52:00|24586.59|24548.59|24587.13|24549.13|24588.28|24550.28|24586.25|24548.25|10
1620273130000|2021-05-06 03:52:10|24587.55|24549.55|24589.65|24551.65|24589.65|24551.65|24587.5|24549.5|10
1620273140000|2021-05-06 03:52:20|24589.51|24551.51|24586.4|24548.4|24590.12|24552.12|24586.4|24548.4|10
1620273150000|2021-05-06 03:52:30|24586.55|24548.55|24582.2|24544.2|24586.55|24548.55|24581.91|24543.91|10
1620273160000|2021-05-06 03:52:40|24581.68|24543.68|24581.77|24543.77|24582.96|24544.96|24581.24|24543.24|10
1620273170000|2021-05-06 03:52:50|24581.12|24543.12|24579.43|24541.43|24581.12|24543.12|24579.14|24541.14|10
1620273180000|2021-05-06 03:53:00|24579.05|24541.05|24575|24537|24579.05|24541.05|24575|24537|10
1620273190000|2021-05-06 03:53:10|24574.96|24536.96|24572.32|24534.32|24574.96|24536.96|24571.76|24533.76|10
1620273200000|2021-05-06 03:53:20|24572.83|24534.83|24575.27|24537.27|24575.27|24537.27|24572.83|24534.83|9
1620273210000|2021-05-06 03:53:30|24575.6|24537.6|24574.09|24536.09|24575.6|24537.6|24574.09|24536.09|10
1620273220000|2021-05-06 03:53:40|24573.49|24535.49|24571.14|24533.14|24573.49|24535.49|24569.86|24531.86|10
1620273230000|2021-05-06 03:53:50|24570.43|24532.43|24575.6|24537.6|24575.6|24537.6|24570.43|24532.43|10
1620273240000|2021-05-06 03:54:00|24576.12|24538.12|24580.42|24542.42|24580.51|24542.51|24576.12|24538.12|10
1620273250000|2021-05-06 03:54:10|24581.37|24543.37|24584.18|24546.18|24584.21|24546.21|24581.37|24543.37|10
1620273260000|2021-05-06 03:54:20|24583.57|24545.57|24580.57|24542.57|24583.58|24545.58|24580.57|24542.57|10
1620273270000|2021-05-06 03:54:30|24580.31|24542.31|24577.82|24539.82|24580.31|24542.31|24577.82|24539.82|10
1620273280000|2021-05-06 03:54:40|24579.12|24541.12|24577.75|24539.75|24579.12|24541.12|24577.59|24539.59|10
1620273290000|2021-05-06 03:54:50|24577.88|24539.88|24577.41|24539.41|24579.01|24541.01|24577.41|24539.41|10
1620273300000|2021-05-06 03:55:00|24577.23|24539.23|24579.39|24541.39|24579.51|24541.51|24576.8|24538.8|10
1620273310000|2021-05-06 03:55:10|24579.33|24541.33|24580.56|24542.56|24580.98|24542.98|24579.12|24541.12|10
1620273320000|2021-05-06 03:55:20|24579.84|24541.84|24586.61|24548.61|24586.61|24548.61|24579.84|24541.84|10
1620273330000|2021-05-06 03:55:30|24587.1|24549.1|24589.45|24551.45|24589.45|24551.45|24587.1|24549.1|10
1620273340000|2021-05-06 03:55:40|24588.85|24550.85|24588.5|24550.5|24589.98|24551.98|24588.5|24550.5|10
1620273350000|2021-05-06 03:55:50|24588.61|24550.61|24587.03|24549.03|24588.61|24550.61|24587.03|24549.03|9
1620273360000|2021-05-06 03:56:00|24586.56|24548.56|24586.42|24548.42|24586.56|24548.56|24584.95|24546.95|10
1620273370000|2021-05-06 03:56:10|24586.48|24548.48|24589.44|24551.44|24589.44|24551.44|24586.44|24548.44|10
1620273380000|2021-05-06 03:56:20|24590.22|24552.22|24594.28|24556.28|24594.45|24556.45|24588.96|24550.96|10
1620273390000|2021-05-06 03:56:30|24594.43|24556.43|24596.42|24558.42|24597.04|24559.04|24594.43|24556.43|10
1620273400000|2021-05-06 03:56:40|24596.96|24558.96|24599.34|24561.34|24599.34|24561.34|24596.8|24558.8|10
1620273410000|2021-05-06 03:56:50|24599.69|24561.69|24598.25|24560.25|24600.65|24562.65|24597.9|24559.9|10
1620273420000|2021-05-06 03:57:00|24599.31|24561.31|24592.94|24554.94|24599.31|24561.31|24592.94|24554.94|10
1620273430000|2021-05-06 03:57:10|24592.9|24554.9|24588.55|24550.55|24592.9|24554.9|24588.37|24550.37|10
1620273440000|2021-05-06 03:57:20|24589.42|24551.42|24589.12|24551.12|24589.42|24551.42|24586.98|24548.98|10
1620273450000|2021-05-06 03:57:30|24589.72|24551.72|24591.3|24553.3|24592.4|24554.4|24589.62|24551.62|9
1620273460000|2021-05-06 03:57:40|24590.57|24552.57|24592.25|24554.25|24592.74|24554.74|24590.57|24552.57|10
1620273470000|2021-05-06 03:57:50|24592.35|24554.35|24593.9|24555.9|24594.25|24556.25|24592.35|24554.35|10
1620273480000|2021-05-06 03:58:00|24592.11|24554.11|24591.24|24553.24|24593.44|24555.44|24590.94|24552.94|10
1620273490000|2021-05-06 03:58:10|24590.98|24552.98|24587.6|24549.6|24591.28|24553.28|24587.6|24549.6|10
1620273500000|2021-05-06 03:58:20|24587.32|24549.32|24582.49|24544.49|24587.32|24549.32|24582.49|24544.49|10
1620273510000|2021-05-06 03:58:30|24582.38|24544.38|24577.88|24539.88|24582.67|24544.67|24577.88|24539.88|10
1620273520000|2021-05-06 03:58:40|24577.86|24539.86|24576.93|24538.93|24577.86|24539.86|24576.24|24538.24|9
1620273530000|2021-05-06 03:58:50|24575.52|24537.52|24579.11|24541.11|24579.35|24541.35|24575.52|24537.52|10
1620273540000|2021-05-06 03:59:00|24579.76|24541.76|24583.86|24545.86|24583.86|24545.86|24579.76|24541.76|10
1620273550000|2021-05-06 03:59:10|24584.89|24546.89|24592.11|24554.11|24592.11|24554.11|24584.89|24546.89|10
1620273560000|2021-05-06 03:59:20|24591.67|24553.67|24591.73|24553.73|24592.42|24554.42|24589.77|24551.77|10
1620273570000|2021-05-06 03:59:30|24591.14|24553.14|24587.49|24549.49|24591.18|24553.18|24586.26|24548.26|9
1620273580000|2021-05-06 03:59:40|24586.63|24548.63|24587.19|24549.19|24587.27|24549.27|24585.77|24547.77|10
1620273590000|2021-05-06 03:59:50|24587.55|24549.55|24584.72|24546.72|24588.2|24550.2|24584.72|24546.72|10
1620273600000|2021-05-06 04:00:00|24584.75|24546.75|24578.84|24540.84|24584.75|24546.75|24578.84|24540.84|10
1620273610000|2021-05-06 04:00:10|24578.43|24540.43|24572.58|24534.58|24578.43|24540.43|24572.58|24534.58|10
1620273620000|2021-05-06 04:00:20|24573.03|24535.03|24565.4|24527.4|24573.03|24535.03|24565.29|24527.29|10
1620273630000|2021-05-06 04:00:30|24565.54|24527.54|24560.77|24522.77|24565.54|24527.54|24560.32|24522.32|10
1620273640000|2021-05-06 04:00:40|24561.3|24523.3|24556.8|24518.8|24562.61|24524.61|24556.8|24518.8|10
1620273650000|2021-05-06 04:00:50|24556.1|24518.1|24549.31|24511.31|24556.1|24518.1|24549.31|24511.31|10
1620273660000|2021-05-06 04:01:00|24549.51|24511.51|24549.09|24511.09|24550.34|24512.34|24548.81|24510.81|10
1620273670000|2021-05-06 04:01:10|24549.7|24511.7|24541.3|24503.3|24549.7|24511.7|24541.3|24503.3|10
1620273680000|2021-05-06 04:01:20|24541.63|24503.63|24540.97|24502.97|24541.63|24503.63|24539.87|24501.87|10
1620273690000|2021-05-06 04:01:30|24540.13|24502.13|24534.3|24496.3|24540.13|24502.13|24534.3|24496.3|10
1620273700000|2021-05-06 04:01:40|24533.98|24495.98|24529.76|24491.76|24534.14|24496.14|24529.11|24491.11|10
1620273710000|2021-05-06 04:01:50|24529.97|24491.97|24529.18|24491.18|24529.97|24491.97|24528.57|24490.57|10
1620273720000|2021-05-06 04:02:00|24528.69|24490.69|24529.38|24491.38|24529.38|24491.38|24525.61|24487.61|10
1620273730000|2021-05-06 04:02:10|24530.19|24492.19|24532.83|24494.83|24532.83|24494.83|24530.19|24492.19|10
1620273740000|2021-05-06 04:02:20|24533.14|24495.14|24538.55|24500.55|24538.55|24500.55|24533.14|24495.14|10
1620273750000|2021-05-06 04:02:30|24538.66|24500.66|24546.77|24508.77|24546.77|24508.77|24538.66|24500.66|10
1620273760000|2021-05-06 04:02:40|24546.6|24508.6|24564.49|24526.49|24564.49|24526.49|24546.6|24508.6|10
1620273770000|2021-05-06 04:02:50|24565.44|24527.44|24575.62|24537.62|24575.62|24537.62|24565.44|24527.44|10
1620273780000|2021-05-06 04:03:00|24580.42|24542.42|24584.29|24546.29|24584.29|24546.29|24580.36|24542.36|10
1620273790000|2021-05-06 04:03:10|24584.18|24546.18|24587.08|24549.08|24587.08|24549.08|24582.96|24544.96|10
1620273800000|2021-05-06 04:03:20|24587.22|24549.22|24592.59|24554.59|24593.12|24555.12|24587.22|24549.22|10
1620273810000|2021-05-06 04:03:30|24592.63|24554.63|24597.49|24559.49|24597.64|24559.64|24592.63|24554.63|9
1620273820000|2021-05-06 04:03:40|24598.3|24560.3|24605.91|24567.91|24605.94|24567.94|24598.3|24560.3|10
1620273830000|2021-05-06 04:03:50|24605.95|24567.95|24611.72|24573.72|24611.96|24573.96|24605.95|24567.95|10
1620273840000|2021-05-06 04:04:00|24611.51|24573.51|24616.68|24578.68|24616.68|24578.68|24610.8|24572.8|10
1620273850000|2021-05-06 04:04:10|24616.75|24578.75|24618.31|24580.31|24618.76|24580.76|24616.75|24578.75|10
1620273860000|2021-05-06 04:04:20|24618.61|24580.61|24620.89|24582.89|24621.4|24583.4|24618.29|24580.29|10
1620273870000|2021-05-06 04:04:30|24621.73|24583.73|24622.15|24584.15|24622.51|24584.51|24621.73|24583.73|10
1620273880000|2021-05-06 04:04:40|24622.6|24584.6|24620.65|24582.65|24622.6|24584.6|24620.06|24582.06|10
1620273890000|2021-05-06 04:04:50|24621.02|24583.02|24630.45|24592.45|24630.45|24592.45|24621.02|24583.02|10
1620273900000|2021-05-06 04:05:00|24630.86|24592.86|24638.16|24600.16|24638.16|24600.16|24630.86|24592.86|10
1620273910000|2021-05-06 04:05:10|24638.11|24600.11|24641.23|24603.23|24642.93|24604.93|24637.66|24599.66|10
1620273920000|2021-05-06 04:05:20|24641.45|24603.45|24648|24610|24648|24610|24641.45|24603.45|10
1620273930000|2021-05-06 04:05:30|24648.11|24610.11|24655.18|24617.18|24655.18|24617.18|24648.11|24610.11|10
1620273940000|2021-05-06 04:05:40|24655.88|24617.88|24650.9|24612.9|24656.07|24618.07|24650.9|24612.9|10
1620273950000|2021-05-06 04:05:50|24650.83|24612.83|24651.42|24613.42|24651.87|24613.87|24650.24|24612.24|10
1620273960000|2021-05-06 04:06:00|24651.34|24613.34|24650.18|24612.18|24651.34|24613.34|24648.96|24610.96|10
1620273970000|2021-05-06 04:06:10|24650.63|24612.63|24651.19|24613.19|24652.14|24614.14|24650.63|24612.63|10
1620273980000|2021-05-06 04:06:20|24651.94|24613.94|24655.66|24617.66|24655.66|24617.66|24651.94|24613.94|10
1620273990000|2021-05-06 04:06:30|24656.15|24618.15|24653.45|24615.45|24656.15|24618.15|24652.97|24614.97|10
1620274000000|2021-05-06 04:06:40|24653.02|24615.02|24659|24621|24659.74|24621.74|24652.86|24614.86|10
1620274010000|2021-05-06 04:06:50|24658.9|24620.9|24668.17|24630.17|24668.17|24630.17|24658.9|24620.9|10
1620274020000|2021-05-06 04:07:00|24669.39|24631.39|24684|24646|24684|24646|24669.39|24631.39|10
1620274030000|2021-05-06 04:07:10|24685.69|24647.69|24692.63|24654.63|24692.69|24654.69|24685.69|24647.69|10
1620274040000|2021-05-06 04:07:20|24694.52|24656.52|24704.46|24666.46|24704.46|24666.46|24694.52|24656.52|10
1620274050000|2021-05-06 04:07:30|24705.37|24667.37|24714.98|24676.98|24714.98|24676.98|24705.37|24667.37|10
1620274060000|2021-05-06 04:07:40|24714.77|24676.77|24717.02|24679.02|24717.02|24679.02|24714.77|24676.77|10
1620274070000|2021-05-06 04:07:50|24716.69|24678.69|24714.37|24676.37|24716.69|24678.69|24713.52|24675.52|10
1620274080000|2021-05-06 04:08:00|24714.32|24676.32|24715.76|24677.76|24715.76|24677.76|24713.98|24675.98|10
1620274090000|2021-05-06 04:08:10|24716.58|24678.58|24717.35|24679.35|24718.08|24680.08|24716.58|24678.58|10
1620274100000|2021-05-06 04:08:20|24716.78|24678.78|24718.11|24680.11|24718.77|24680.77|24716.78|24678.78|10
1620274110000|2021-05-06 04:08:30|24718.07|24680.07|24717.94|24679.94|24718.07|24680.07|24717.1|24679.1|10
1620274120000|2021-05-06 04:08:40|24718.09|24680.09|24707.24|24669.24|24718.09|24680.09|24707.24|24669.24|10
1620274130000|2021-05-06 04:08:50|24706.52|24668.52|24703.45|24665.45|24706.83|24668.83|24702.41|24664.41|10
1620274140000|2021-05-06 04:09:00|24704.64|24666.64|24712.1|24674.1|24712.24|24674.24|24704.64|24666.64|10
1620274150000|2021-05-06 04:09:10|24712.22|24674.22|24724.17|24686.17|24724.17|24686.17|24712.22|24674.22|10
1620274160000|2021-05-06 04:09:20|24725.14|24687.14|24733.06|24695.06|24737.12|24699.12|24725.14|24687.14|10
1620274170000|2021-05-06 04:09:30|24733.57|24695.57|24717.79|24679.79|24733.57|24695.57|24717.76|24679.76|10
1620274180000|2021-05-06 04:09:40|24717.03|24679.03|24719.01|24681.01|24720.86|24682.86|24717.03|24679.03|10
1620274190000|2021-05-06 04:09:50|24715.62|24677.62|24706.93|24668.93|24715.62|24677.62|24706.93|24668.93|10
1620274200000|2021-05-06 04:10:00|24707.96|24669.96|24692.45|24654.45|24708.01|24670.01|24692.45|24654.45|10
1620274210000|2021-05-06 04:10:10|24689.58|24651.58|24680.88|24642.88|24690.77|24652.77|24680.88|24642.88|10
1620274220000|2021-05-06 04:10:20|24680.12|24642.12|24685.28|24647.28|24685.28|24647.28|24679.08|24641.08|10
1620274230000|2021-05-06 04:10:30|24685.68|24647.68|24694.54|24656.54|24694.54|24656.54|24685.63|24647.63|10
1620274240000|2021-05-06 04:10:40|24695.79|24657.79|24704.47|24666.47|24704.47|24666.47|24693.1|24655.1|10
1620274250000|2021-05-06 04:10:50|24704.71|24666.71|24713.44|24675.44|24713.44|24675.44|24704.71|24666.71|10
1620274260000|2021-05-06 04:11:00|24713.02|24675.02|24720.41|24682.41|24720.41|24682.41|24713.02|24675.02|10
1620274270000|2021-05-06 04:11:10|24721.8|24683.8|24722.45|24684.45|24722.68|24684.68|24720.16|24682.16|10
1620274280000|2021-05-06 04:11:20|24722.74|24684.74|24723.82|24685.82|24724.52|24686.52|24721.23|24683.23|10
1620274290000|2021-05-06 04:11:30|24723.1|24685.1|24721.46|24683.46|24723.1|24685.1|24721.08|24683.08|10
1620274300000|2021-05-06 04:11:40|24721.04|24683.04|24722.36|24684.36|24722.36|24684.36|24719.35|24681.35|10
1620274310000|2021-05-06 04:11:50|24722.71|24684.71|24723.55|24685.55|24723.63|24685.63|24721.68|24683.68|10
1620274320000|2021-05-06 04:12:00|24724.06|24686.06|24708.32|24670.32|24724.06|24686.06|24708.32|24670.32|10
1620274330000|2021-05-06 04:12:10|24708.22|24670.22|24709.41|24671.41|24710.14|24672.14|24707.87|24669.87|10
1620274340000|2021-05-06 04:12:20|24710|24672|24710.3|24672.3|24710.68|24672.68|24708.31|24670.31|10
1620274350000|2021-05-06 04:12:30|24710.85|24672.85|24713.21|24675.21|24713.21|24675.21|24710.59|24672.59|10
1620274360000|2021-05-06 04:12:40|24713.47|24675.47|24712.74|24674.74|24714.12|24676.12|24712.61|24674.61|10
1620274370000|2021-05-06 04:12:50|24711.84|24673.84|24714.48|24676.48|24715.13|24677.13|24710.5|24672.5|10
1620274380000|2021-05-06 04:13:00|24714.36|24676.36|24716.27|24678.27|24716.27|24678.27|24714.36|24676.36|10
1620274390000|2021-05-06 04:13:10|24717.49|24679.49|24720.24|24682.24|24721.85|24683.85|24717.29|24679.29|10
1620274400000|2021-05-06 04:13:20|24721.89|24683.89|24720.64|24682.64|24721.89|24683.89|24717.82|24679.82|10
1620274410000|2021-05-06 04:13:30|24720.36|24682.36|24721.9|24683.9|24725.78|24687.78|24720.36|24682.36|10
1620274420000|2021-05-06 04:13:40|24723.35|24685.35|24725.74|24687.74|24725.74|24687.74|24723.35|24685.35|10
1620274430000|2021-05-06 04:13:50|24724.84|24686.84|24723.64|24685.64|24724.84|24686.84|24720.67|24682.67|10
1620274440000|2021-05-06 04:14:00|24724.22|24686.22|24726.51|24688.51|24726.51|24688.51|24719.83|24681.83|10
1620274450000|2021-05-06 04:14:10|24726.4|24688.4|24724.36|24686.36|24727.57|24689.57|24724.36|24686.36|10
1620274460000|2021-05-06 04:14:20|24724.58|24686.58|24723.38|24685.38|24725.04|24687.04|24721.51|24683.51|9
1620274470000|2021-05-06 04:14:30|24723.89|24685.89|24720.3|24682.3|24723.89|24685.89|24720.28|24682.28|10
1620274480000|2021-05-06 04:14:40|24721.83|24683.83|24719.82|24681.82|24721.83|24683.83|24719.82|24681.82|10
1620274490000|2021-05-06 04:14:50|24719.1|24681.1|24720.28|24682.28|24721.17|24683.17|24719.1|24681.1|10
1620274500000|2021-05-06 04:15:00|24718.91|24680.91|24722.9|24684.9|24723.56|24685.56|24718.91|24680.91|10
1620274510000|2021-05-06 04:15:10|24722.16|24684.16|24718.18|24680.18|24722.35|24684.35|24718.03|24680.03|10
1620274520000|2021-05-06 04:15:20|24717.57|24679.57|24720.74|24682.74|24721.91|24683.91|24715.69|24677.69|10
1620274530000|2021-05-06 04:15:30|24719.75|24681.75|24715.19|24677.19|24719.75|24681.75|24715.19|24677.19|10
1620274540000|2021-05-06 04:15:40|24713.22|24675.22|24707.85|24669.85|24713.22|24675.22|24707.85|24669.85|10
1620274550000|2021-05-06 04:15:50|24709.14|24671.14|24708.72|24670.72|24709.14|24671.14|24705.75|24667.75|10
1620274560000|2021-05-06 04:16:00|24708.95|24670.95|24715.6|24677.6|24716.32|24678.32|24708.95|24670.95|10
1620274570000|2021-05-06 04:16:10|24715.86|24677.86|24720.07|24682.07|24720.07|24682.07|24715.86|24677.86|10
1620274580000|2021-05-06 04:16:20|24719.65|24681.65|24719.38|24681.38|24720.19|24682.19|24717.07|24679.07|10
1620274590000|2021-05-06 04:16:30|24719.17|24681.17|24732.81|24694.81|24733.02|24695.02|24719.17|24681.17|10
1620274600000|2021-05-06 04:16:40|24732.93|24694.93|24736.31|24698.31|24737.98|24699.98|24732.93|24694.93|10
1620274610000|2021-05-06 04:16:50|24735.92|24697.92|24744.97|24706.97|24745.1|24707.1|24735.92|24697.92|10
1620274620000|2021-05-06 04:17:00|24745.45|24707.45|24741.84|24703.84|24747.7|24709.7|24741.84|24703.84|9
1620274630000|2021-05-06 04:17:10|24741.12|24703.12|24743.76|24705.76|24743.85|24705.85|24740.47|24702.47|9
1620274640000|2021-05-06 04:17:20|24742.62|24704.62|24741.81|24703.81|24742.87|24704.87|24741.32|24703.32|10
1620274650000|2021-05-06 04:17:30|24743.43|24705.43|24740.7|24702.7|24743.43|24705.43|24740.45|24702.45|10
1620274660000|2021-05-06 04:17:40|24740.21|24702.21|24741.89|24703.89|24742.47|24704.47|24739.41|24701.41|10
1620274670000|2021-05-06 04:17:50|24741.79|24703.79|24739.15|24701.15|24742.55|24704.55|24739.15|24701.15|10
1620274680000|2021-05-06 04:18:00|24738.99|24700.99|24740.28|24702.28|24740.65|24702.65|24738.29|24700.29|10
1620274690000|2021-05-06 04:18:10|24740.53|24702.53|24747.01|24709.01|24747.21|24709.21|24740.49|24702.49|10
1620274700000|2021-05-06 04:18:20|24747.51|24709.51|24742.04|24704.04|24747.51|24709.51|24742.04|24704.04|10
1620274710000|2021-05-06 04:18:30|24741.68|24703.68|24738.19|24700.19|24742.43|24704.43|24737.39|24699.39|10
1620274720000|2021-05-06 04:18:40|24739.25|24701.25|24743.59|24705.59|24743.93|24705.93|24739.25|24701.25|10
1620274730000|2021-05-06 04:18:50|24745.92|24707.92|24747.06|24709.06|24748.49|24710.49|24744.28|24706.28|10
1620274740000|2021-05-06 04:19:00|24747.56|24709.56|24750.07|24712.07|24750.07|24712.07|24746.5|24708.5|9
1620274750000|2021-05-06 04:19:10|24750.09|24712.09|24749.48|24711.48|24750.09|24712.09|24747.79|24709.79|10
1620274760000|2021-05-06 04:19:20|24750.2|24712.2|24750.37|24712.37|24751.81|24713.81|24748.23|24710.23|10
1620274770000|2021-05-06 04:19:30|24749.72|24711.72|24755.11|24717.11|24755.11|24717.11|24748.37|24710.37|10
1620274780000|2021-05-06 04:19:40|24755.2|24717.2|24761.9|24723.9|24763.09|24725.09|24755.2|24717.2|10
1620274790000|2021-05-06 04:19:50|24761.69|24723.69|24761.66|24723.66|24762.34|24724.34|24759.03|24721.03|10
1620274800000|2021-05-06 04:20:00|24761.81|24723.81|24762.36|24724.36|24763.33|24725.33|24761.81|24723.81|10
1620274810000|2021-05-06 04:20:10|24761.83|24723.83|24766.51|24728.51|24766.51|24728.51|24761.8|24723.8|10
1620274820000|2021-05-06 04:20:20|24767.17|24729.17|24768.55|24730.55|24768.8|24730.8|24767.17|24729.17|10
1620274830000|2021-05-06 04:20:30|24767.36|24729.36|24770.99|24732.99|24770.99|24732.99|24766.7|24728.7|10
1620274840000|2021-05-06 04:20:40|24770.32|24732.32|24769.95|24731.95|24771.4|24733.4|24769.46|24731.46|10
1620274850000|2021-05-06 04:20:50|24770.67|24732.67|24770.14|24732.14|24772.85|24734.85|24770.14|24732.14|10
1620274860000|2021-05-06 04:21:00|24770.07|24732.07|24758.56|24720.56|24770.07|24732.07|24758.56|24720.56|10
1620274870000|2021-05-06 04:21:10|24758.44|24720.44|24756.89|24718.89|24758.44|24720.44|24756.16|24718.16|10
1620274880000|2021-05-06 04:21:20|24754.64|24716.64|24756.1|24718.1|24757.58|24719.58|24754.22|24716.22|10
1620274890000|2021-05-06 04:21:30|24754.94|24716.94|24756.55|24718.55|24756.84|24718.84|24753.18|24715.18|10
1620274900000|2021-05-06 04:21:40|24756.22|24718.22|24755.83|24717.83|24757.93|24719.93|24755.83|24717.83|10
1620274910000|2021-05-06 04:21:50|24756.21|24718.21|24757.19|24719.19|24757.19|24719.19|24754.44|24716.44|10
1620274920000|2021-05-06 04:22:00|24756.63|24718.63|24756.1|24718.1|24756.63|24718.63|24755.49|24717.49|10
1620274930000|2021-05-06 04:22:10|24756.63|24718.63|24750.52|24712.52|24756.72|24718.72|24750.52|24712.52|10
1620274940000|2021-05-06 04:22:20|24749.53|24711.53|24748.94|24710.94|24749.53|24711.53|24748.05|24710.05|10
1620274950000|2021-05-06 04:22:30|24748.85|24710.85|24750.26|24712.26|24750.26|24712.26|24747.6|24709.6|10
1620274960000|2021-05-06 04:22:40|24750.4|24712.4|24752.14|24714.14|24752.47|24714.47|24750.4|24712.4|10
1620274970000|2021-05-06 04:22:50|24752.1|24714.1|24752.94|24714.94|24753.05|24715.05|24751.55|24713.55|9
1620274980000|2021-05-06 04:23:00|24753.13|24715.13|24755.99|24717.99|24757.46|24719.46|24753.13|24715.13|10
1620274990000|2021-05-06 04:23:10|24755.82|24717.82|24744.33|24706.33|24755.91|24717.91|24744.33|24706.33|10
1620275000000|2021-05-06 04:23:20|24744.45|24706.45|24741.89|24703.89|24747.13|24709.13|24741.89|24703.89|10
1620275010000|2021-05-06 04:23:30|24741.94|24703.94|24737.07|24699.07|24741.94|24703.94|24735.47|24697.47|10
1620275020000|2021-05-06 04:23:40|24736.74|24698.74|24735.6|24697.6|24737.17|24699.17|24734.86|24696.86|10
1620275030000|2021-05-06 04:23:50|24735.06|24697.06|24736.43|24698.43|24737.61|24699.61|24735.06|24697.06|10
1620275040000|2021-05-06 04:24:00|24737.2|24699.2|24737.68|24699.68|24739.1|24701.1|24737.2|24699.2|10
1620275050000|2021-05-06 04:24:10|24736.59|24698.59|24741.97|24703.97|24741.97|24703.97|24736.17|24698.17|9
1620275060000|2021-05-06 04:24:20|24741.61|24703.61|24744.66|24706.66|24744.66|24706.66|24741.52|24703.52|10
1620275070000|2021-05-06 04:24:30|24744.13|24706.13|24745.94|24707.94|24746.3|24708.3|24743.28|24705.28|10
1620275080000|2021-05-06 04:24:40|24745.95|24707.95|24749.29|24711.29|24749.86|24711.86|24745.63|24707.63|10
1620275090000|2021-05-06 04:24:50|24749.04|24711.04|24749.29|24711.29|24750.11|24712.11|24748.54|24710.54|10
1620275100000|2021-05-06 04:25:00|24749.04|24711.04|24749.72|24711.72|24750.98|24712.98|24748.65|24710.65|10
1620275110000|2021-05-06 04:25:10|24749.19|24711.19|24753.82|24715.82|24753.82|24715.82|24749.19|24711.19|10
1620275120000|2021-05-06 04:25:20|24754.74|24716.74|24754.52|24716.52|24756.36|24718.36|24754.52|24716.52|10
1620275130000|2021-05-06 04:25:30|24754.34|24716.34|24768.49|24730.49|24768.49|24730.49|24754.34|24716.34|10
1620275140000|2021-05-06 04:25:40|24769.18|24731.18|24769.41|24731.41|24770.99|24732.99|24768.92|24730.92|10
1620275150000|2021-05-06 04:25:50|24769.97|24731.97|24780.18|24742.18|24780.18|24742.18|24769.76|24731.76|10
1620275160000|2021-05-06 04:26:00|24781.7|24743.7|24784.55|24746.55|24785.02|24747.02|24781.48|24743.48|10
1620275170000|2021-05-06 04:26:10|24783.99|24745.99|24772.4|24734.4|24783.99|24745.99|24772.4|24734.4|10
1620275180000|2021-05-06 04:26:20|24771.34|24733.34|24767.09|24729.09|24771.34|24733.34|24767.09|24729.09|10
1620275190000|2021-05-06 04:26:30|24767.72|24729.72|24769.59|24731.59|24769.59|24731.59|24767.72|24729.72|9
1620275200000|2021-05-06 04:26:40|24769.91|24731.91|24776.4|24738.4|24776.4|24738.4|24768.83|24730.83|10
1620275210000|2021-05-06 04:26:50|24777.04|24739.04|24771.78|24733.78|24777.4|24739.4|24771.78|24733.78|10
1620275220000|2021-05-06 04:27:00|24771.63|24733.63|24769.46|24731.46|24771.63|24733.63|24769.46|24731.46|10
1620275230000|2021-05-06 04:27:10|24769.5|24731.5|24769.11|24731.11|24770.43|24732.43|24769.02|24731.02|10
1620275240000|2021-05-06 04:27:20|24768.63|24730.63|24764.57|24726.57|24768.63|24730.63|24764.26|24726.26|10
1620275250000|2021-05-06 04:27:30|24764.89|24726.89|24762.13|24724.13|24764.9|24726.9|24762.13|24724.13|10
1620275260000|2021-05-06 04:27:40|24762.09|24724.09|24760.1|24722.1|24762.09|24724.09|24760.1|24722.1|10
1620275270000|2021-05-06 04:27:50|24760.82|24722.82|24758.05|24720.05|24761.34|24723.34|24758.05|24720.05|10
1620275280000|2021-05-06 04:28:00|24757.77|24719.77|24752.45|24714.45|24758.06|24720.06|24752.45|24714.45|10
1620275290000|2021-05-06 04:28:10|24751.32|24713.32|24750.02|24712.02|24751.32|24713.32|24747.79|24709.79|10
1620275300000|2021-05-06 04:28:20|24750.16|24712.16|24751.13|24713.13|24751.94|24713.94|24749.77|24711.77|10
1620275310000|2021-05-06 04:28:30|24750.52|24712.52|24751.74|24713.74|24751.85|24713.85|24750.52|24712.52|10
1620275320000|2021-05-06 04:28:40|24750.52|24712.52|24751.28|24713.28|24751.58|24713.58|24750.52|24712.52|9
1620275330000|2021-05-06 04:28:50|24751.43|24713.43|24752.29|24714.29|24753.08|24715.08|24751.43|24713.43|10
1620275340000|2021-05-06 04:29:00|24752.82|24714.82|24749.85|24711.85|24752.82|24714.82|24749.85|24711.85|10
1620275350000|2021-05-06 04:29:10|24749.79|24711.79|24746.49|24708.49|24751.31|24713.31|24746.49|24708.49|10
1620275360000|2021-05-06 04:29:20|24746.37|24708.37|24738.54|24700.54|24746.37|24708.37|24738.54|24700.54|10
1620275370000|2021-05-06 04:29:30|24738.18|24700.18|24736.72|24698.72|24738.18|24700.18|24735.84|24697.84|10
1620275380000|2021-05-06 04:29:40|24737.27|24699.27|24736.44|24698.44|24738.59|24700.59|24735.31|24697.31|10
1620275390000|2021-05-06 04:29:50|24736.25|24698.25|24729.1|24691.1|24736.25|24698.25|24724.99|24686.99|10
1620275400000|2021-05-06 04:30:00|24728.63|24690.63|24732.81|24694.81|24732.81|24694.81|24728.48|24690.48|10
1620275410000|2021-05-06 04:30:10|24734.37|24696.37|24743.24|24705.24|24743.24|24705.24|24734.37|24696.37|10
1620275420000|2021-05-06 04:30:20|24743.56|24705.56|24757.44|24719.44|24758.91|24720.91|24743.56|24705.56|10
1620275430000|2021-05-06 04:30:30|24755.8|24717.8|24761.91|24723.91|24762.4|24724.4|24755.8|24717.8|9
1620275440000|2021-05-06 04:30:40|24761.92|24723.92|24778.09|24740.09|24778.09|24740.09|24760.79|24722.79|10
1620275450000|2021-05-06 04:30:50|24780.94|24742.94|24781.74|24743.74|24783.59|24745.59|24780.75|24742.75|10
1620275460000|2021-05-06 04:31:00|24780.06|24742.06|24754.97|24716.97|24780.06|24742.06|24754.97|24716.97|10
1620275470000|2021-05-06 04:31:10|24753.39|24715.39|24741.12|24703.12|24753.39|24715.39|24741.12|24703.12|10
1620275480000|2021-05-06 04:31:20|24740.65|24702.65|24744.11|24706.11|24744.82|24706.82|24740.65|24702.65|10
1620275490000|2021-05-06 04:31:30|24743.88|24705.88|24746.29|24708.29|24746.29|24708.29|24743.88|24705.88|10
1620275500000|2021-05-06 04:31:40|24746.67|24708.67|24746.29|24708.29|24747.25|24709.25|24746.03|24708.03|10
1620275510000|2021-05-06 04:31:50|24746.48|24708.48|24747.05|24709.05|24748.81|24710.81|24746.48|24708.48|10
1620275520000|2021-05-06 04:32:00|24747.15|24709.15|24749.92|24711.92|24749.92|24711.92|24746.08|24708.08|10
1620275530000|2021-05-06 04:32:10|24749.38|24711.38|24753.01|24715.01|24753.84|24715.84|24749.38|24711.38|10
1620275540000|2021-05-06 04:32:20|24753.44|24715.44|24749.7|24711.7|24753.55|24715.55|24749.57|24711.57|10
1620275550000|2021-05-06 04:32:30|24750.53|24712.53|24752.07|24714.07|24752.07|24714.07|24748.18|24710.18|10
1620275560000|2021-05-06 04:32:40|24751.6|24713.6|24754.53|24716.53|24754.53|24716.53|24751.35|24713.35|10
1620275570000|2021-05-06 04:32:50|24753.69|24715.69|24752.04|24714.04|24754.55|24716.55|24752.04|24714.04|8
1620275580000|2021-05-06 04:33:00|24751.39|24713.39|24745.96|24707.96|24751.55|24713.55|24745.96|24707.96|10
1620275590000|2021-05-06 04:33:10|24746.55|24708.55|24741.16|24703.16|24746.55|24708.55|24741.16|24703.16|10
1620275600000|2021-05-06 04:33:20|24740.89|24702.89|24734.17|24696.17|24740.89|24702.89|24734.17|24696.17|10
1620275610000|2021-05-06 04:33:30|24733.87|24695.87|24733.33|24695.33|24733.87|24695.87|24732.48|24694.48|10
1620275620000|2021-05-06 04:33:40|24732.91|24694.91|24731.09|24693.09|24733.32|24695.32|24731.09|24693.09|10
1620275630000|2021-05-06 04:33:50|24729.91|24691.91|24728.97|24690.97|24731.35|24693.35|24728.97|24690.97|10
1620275640000|2021-05-06 04:34:00|24728.4|24690.4|24732.75|24694.75|24732.75|24694.75|24728.4|24690.4|10
1620275650000|2021-05-06 04:34:10|24733.14|24695.14|24736.03|24698.03|24738.3|24700.3|24733.14|24695.14|10
1620275660000|2021-05-06 04:34:20|24736.73|24698.73|24731.19|24693.19|24736.73|24698.73|24730.63|24692.63|10
1620275670000|2021-05-06 04:34:30|24731.02|24693.02|24722.14|24684.14|24731.02|24693.02|24722.14|24684.14|10
1620275680000|2021-05-06 04:34:40|24722.87|24684.87|24711.87|24673.87|24722.87|24684.87|24711.87|24673.87|10
1620275690000|2021-05-06 04:34:50|24710.47|24672.47|24695.92|24657.92|24710.82|24672.82|24695.35|24657.35|10
1620275700000|2021-05-06 04:35:00|24694.66|24656.66|24691.58|24653.58|24694.78|24656.78|24690.85|24652.85|10
1620275710000|2021-05-06 04:35:10|24688.72|24650.72|24683.81|24645.81|24689.72|24651.72|24683.81|24645.81|10
1620275720000|2021-05-06 04:35:20|24683.29|24645.29|24686.16|24648.16|24686.16|24648.16|24682.31|24644.31|10
1620275730000|2021-05-06 04:35:30|24685.99|24647.99|24690.25|24652.25|24690.25|24652.25|24685.52|24647.52|10
1620275740000|2021-05-06 04:35:40|24690.24|24652.24|24690.54|24652.54|24690.54|24652.54|24689|24651|9
1620275750000|2021-05-06 04:35:50|24690.02|24652.02|24697.07|24659.07|24697.07|24659.07|24690.02|24652.02|10
1620275760000|2021-05-06 04:36:00|24698.57|24660.57|24704.48|24666.48|24704.48|24666.48|24698.57|24660.57|10
1620275770000|2021-05-06 04:36:10|24704.42|24666.42|24703.68|24665.68|24705.58|24667.58|24703|24665|10
1620275780000|2021-05-06 04:36:20|24704.02|24666.02|24696|24658|24704.02|24666.02|24696|24658|10
1620275790000|2021-05-06 04:36:30|24694.74|24656.74|24691.47|24653.47|24694.74|24656.74|24690.33|24652.33|10
1620275800000|2021-05-06 04:36:40|24691.86|24653.86|24691.9|24653.9|24693.85|24655.85|24691.86|24653.86|10
1620275810000|2021-05-06 04:36:50|24691.55|24653.55|24684.23|24646.23|24692.95|24654.95|24684.23|24646.23|10
1620275820000|2021-05-06 04:37:00|24684.04|24646.04|24677.3|24639.3|24684.04|24646.04|24676.86|24638.86|10
1620275830000|2021-05-06 04:37:10|24677.16|24639.16|24668.5|24630.5|24677.16|24639.16|24668.5|24630.5|10
1620275840000|2021-05-06 04:37:20|24667.9|24629.9|24661.83|24623.83|24667.98|24629.98|24661.83|24623.83|10
1620275850000|2021-05-06 04:37:30|24661.07|24623.07|24657.74|24619.74|24661.07|24623.07|24657.74|24619.74|10
1620275860000|2021-05-06 04:37:40|24654.2|24616.2|24652.93|24614.93|24654.2|24616.2|24650.78|24612.78|10
1620275870000|2021-05-06 04:37:50|24652.63|24614.63|24649.69|24611.69|24652.63|24614.63|24649.69|24611.69|10
1620275880000|2021-05-06 04:38:00|24649.22|24611.22|24648.2|24610.2|24649.51|24611.51|24647.55|24609.55|10
1620275890000|2021-05-06 04:38:10|24648.26|24610.26|24650.45|24612.45|24651.5|24613.5|24648.26|24610.26|10
1620275900000|2021-05-06 04:38:20|24650.7|24612.7|24652.06|24614.06|24652.91|24614.91|24649.29|24611.29|10
1620275910000|2021-05-06 04:38:30|24651.71|24613.71|24658.87|24620.87|24658.87|24620.87|24651.51|24613.51|10
1620275920000|2021-05-06 04:38:40|24660.63|24622.63|24660.14|24622.14|24660.63|24622.63|24658.86|24620.86|10
1620275930000|2021-05-06 04:38:50|24660.53|24622.53|24659.02|24621.02|24660.77|24622.77|24658.63|24620.63|10
1620275940000|2021-05-06 04:39:00|24658.87|24620.87|24652.43|24614.43|24658.87|24620.87|24652.43|24614.43|10
1620275950000|2021-05-06 04:39:10|24651.72|24613.72|24650.37|24612.37|24653.4|24615.4|24650.37|24612.37|9
1620275960000|2021-05-06 04:39:20|24650.92|24612.92|24644.59|24606.59|24651.11|24613.11|24644.59|24606.59|10
1620275970000|2021-05-06 04:39:30|24644.74|24606.74|24644.35|24606.35|24644.74|24606.74|24642.57|24604.57|10
1620275980000|2021-05-06 04:39:40|24644.39|24606.39|24641.62|24603.62|24645.14|24607.14|24641.54|24603.54|10
1620275990000|2021-05-06 04:39:50|24642.3|24604.3|24642.12|24604.12|24642.98|24604.98|24641.52|24603.52|10
1620276000000|2021-05-06 04:40:00|24642.96|24604.96|24643.21|24605.21|24643.68|24605.68|24641.01|24603.01|10
1620276010000|2021-05-06 04:40:10|24643.31|24605.31|24636.64|24598.64|24644.74|24606.74|24636.64|24598.64|10
1620276020000|2021-05-06 04:40:20|24635.25|24597.25|24636.07|24598.07|24638.46|24600.46|24635.25|24597.25|10
1620276030000|2021-05-06 04:40:30|24632.31|24594.31|24630.86|24592.86|24632.31|24594.31|24630.59|24592.59|10
1620276040000|2021-05-06 04:40:40|24630.88|24592.88|24631.69|24593.69|24631.72|24593.72|24630.52|24592.52|10
1620276050000|2021-05-06 04:40:50|24631.4|24593.4|24631.73|24593.73|24632.18|24594.18|24631|24593|10
1620276060000|2021-05-06 04:41:00|24631.15|24593.15|24628.81|24590.81|24631.26|24593.26|24628.81|24590.81|10
1620276070000|2021-05-06 04:41:10|24630.94|24592.94|24633.05|24595.05|24633.45|24595.45|24630.91|24592.91|9
1620276080000|2021-05-06 04:41:20|24633.07|24595.07|24638.57|24600.57|24638.57|24600.57|24632.01|24594.01|10
1620276090000|2021-05-06 04:41:30|24638.9|24600.9|24637.66|24599.66|24639.71|24601.71|24637.66|24599.66|10
1620276100000|2021-05-06 04:41:40|24638.61|24600.61|24641.75|24603.75|24641.8|24603.8|24638.43|24600.43|10
1620276110000|2021-05-06 04:41:50|24641.74|24603.74|24645.34|24607.34|24645.87|24607.87|24641.74|24603.74|10
1620276120000|2021-05-06 04:42:00|24646.38|24608.38|24636.89|24598.89|24646.83|24608.83|24636.66|24598.66|10
1620276130000|2021-05-06 04:42:10|24637.21|24599.21|24636.55|24598.55|24637.21|24599.21|24635.32|24597.32|10
1620276140000|2021-05-06 04:42:20|24637.57|24599.57|24639.21|24601.21|24639.21|24601.21|24636.6|24598.6|10
1620276150000|2021-05-06 04:42:30|24639.31|24601.31|24640.78|24602.78|24640.78|24602.78|24639.31|24601.31|10
1620276160000|2021-05-06 04:42:40|24644.48|24606.48|24646.08|24608.08|24646.16|24608.16|24643.08|24605.08|10
1620276170000|2021-05-06 04:42:50|24645.82|24607.82|24649.15|24611.15|24649.46|24611.46|24645.82|24607.82|10
1620276180000|2021-05-06 04:43:00|24650|24612|24648.76|24610.76|24650|24612|24648.76|24610.76|10
1620276190000|2021-05-06 04:43:10|24648.45|24610.45|24646.93|24608.93|24649.35|24611.35|24646.56|24608.56|10
1620276200000|2021-05-06 04:43:20|24647.05|24609.05|24650.01|24612.01|24650.01|24612.01|24646.34|24608.34|10
1620276210000|2021-05-06 04:43:30|24649.41|24611.41|24654.6|24616.6|24654.7|24616.7|24649.41|24611.41|10
1620276220000|2021-05-06 04:43:40|24655.35|24617.35|24654.95|24616.95|24655.86|24617.86|24654.72|24616.72|10
1620276230000|2021-05-06 04:43:50|24653.93|24615.93|24646.13|24608.13|24656.72|24618.72|24646.13|24608.13|10
1620276240000|2021-05-06 04:44:00|24642.78|24604.78|24629.18|24591.18|24642.78|24604.78|24629.18|24591.18|10
1620276250000|2021-05-06 04:44:10|24627.74|24589.74|24609.45|24571.45|24627.74|24589.74|24609.45|24571.45|10
1620276260000|2021-05-06 04:44:20|24609.78|24571.78|24611|24573|24613.81|24575.81|24609.78|24571.78|10
1620276270000|2021-05-06 04:44:30|24613.11|24575.11|24596.31|24558.31|24613.67|24575.67|24596.31|24558.31|10
1620276280000|2021-05-06 04:44:40|24594.65|24556.65|24596.78|24558.78|24596.85|24558.85|24588.29|24550.29|10
1620276290000|2021-05-06 04:44:50|24596.34|24558.34|24600.04|24562.04|24600.04|24562.04|24596.34|24558.34|10
1620276300000|2021-05-06 04:45:00|24600.33|24562.33|24601.55|24563.55|24604.33|24566.33|24600.33|24562.33|10
1620276310000|2021-05-06 04:45:10|24601.15|24563.15|24587.31|24549.31|24601.15|24563.15|24587.31|24549.31|10
1620276320000|2021-05-06 04:45:20|24587.72|24549.72|24583.35|24545.35|24587.72|24549.72|24582.79|24544.79|10
1620276330000|2021-05-06 04:45:30|24581.89|24543.89|24573.99|24535.99|24581.89|24543.89|24573.99|24535.99|9
1620276340000|2021-05-06 04:45:40|24573.42|24535.42|24571.27|24533.27|24573.42|24535.42|24571.17|24533.17|10
1620276350000|2021-05-06 04:45:50|24571.32|24533.32|24564.01|24526.01|24571.71|24533.71|24564.01|24526.01|10
1620276360000|2021-05-06 04:46:00|24564.45|24526.45|24558.67|24520.67|24564.45|24526.45|24558.26|24520.26|10
1620276370000|2021-05-06 04:46:10|24557.39|24519.39|24562.27|24524.27|24562.27|24524.27|24557.39|24519.39|10
1620276380000|2021-05-06 04:46:20|24564.01|24526.01|24568.87|24530.87|24569.1|24531.1|24564.01|24526.01|10
1620276390000|2021-05-06 04:46:30|24567.98|24529.98|24574.57|24536.57|24574.57|24536.57|24567.88|24529.88|9
1620276400000|2021-05-06 04:46:40|24575.5|24537.5|24574.43|24536.43|24577.27|24539.27|24574.43|24536.43|10
1620276410000|2021-05-06 04:46:50|24574.6|24536.6|24572.56|24534.56|24575.66|24537.66|24572.56|24534.56|10
1620276420000|2021-05-06 04:47:00|24572.65|24534.65|24570.04|24532.04|24572.81|24534.81|24568.78|24530.78|10
1620276430000|2021-05-06 04:47:10|24569.06|24531.06|24568.54|24530.54|24573.89|24535.89|24568.54|24530.54|10
1620276440000|2021-05-06 04:47:20|24567.57|24529.57|24554.31|24516.31|24567.57|24529.57|24554.31|24516.31|10
1620276450000|2021-05-06 04:47:30|24554.81|24516.81|24542.59|24504.59|24554.81|24516.81|24542.59|24504.59|10
1620276460000|2021-05-06 04:47:40|24542.67|24504.67|24544.04|24506.04|24544.08|24506.08|24542.67|24504.67|10
1620276470000|2021-05-06 04:47:50|24543.49|24505.49|24543.42|24505.42|24543.49|24505.49|24541.34|24503.34|10
1620276480000|2021-05-06 04:48:00|24543.07|24505.07|24544.72|24506.72|24546.38|24508.38|24542.92|24504.92|10
1620276490000|2021-05-06 04:48:10|24543.8|24505.8|24546.16|24508.16|24546.16|24508.16|24542.86|24504.86|10
1620276500000|2021-05-06 04:48:20|24545.02|24507.02|24546.36|24508.36|24546.74|24508.74|24544.7|24506.7|10
1620276510000|2021-05-06 04:48:30|24546.24|24508.24|24546.11|24508.11|24546.65|24508.65|24545.5|24507.5|10
1620276520000|2021-05-06 04:48:40|24546.04|24508.04|24544.52|24506.52|24546.98|24508.98|24544.52|24506.52|10
1620276530000|2021-05-06 04:48:50|24544.19|24506.19|24531.97|24493.97|24544.19|24506.19|24531.97|24493.97|10
1620276540000|2021-05-06 04:49:00|24531.12|24493.12|24521.18|24483.18|24531.82|24493.82|24521.18|24483.18|10
1620276550000|2021-05-06 04:49:10|24520.04|24482.04|24519.08|24481.08|24520.74|24482.74|24516.4|24478.4|10
1620276560000|2021-05-06 04:49:20|24519.54|24481.54|24516.14|24478.14|24519.54|24481.54|24516.14|24478.14|10
1620276570000|2021-05-06 04:49:30|24515.82|24477.82|24512.33|24474.33|24516.09|24478.09|24512.04|24474.04|10
1620276580000|2021-05-06 04:49:40|24511.94|24473.94|24509.61|24471.61|24511.94|24473.94|24509.39|24471.39|10
1620276590000|2021-05-06 04:49:50|24509.72|24471.72|24510.65|24472.65|24510.8|24472.8|24509.34|24471.34|10
1620276600000|2021-05-06 04:50:00|24512.19|24474.19|24510.82|24472.82|24512.41|24474.41|24510.5|24472.5|10
1620276610000|2021-05-06 04:50:10|24510.85|24472.85|24512.03|24474.03|24512.03|24474.03|24510.08|24472.08|10
1620276620000|2021-05-06 04:50:20|24512.16|24474.16|24517.73|24479.73|24517.73|24479.73|24512.16|24474.16|10
1620276630000|2021-05-06 04:50:30|24518.25|24480.25|24517.32|24479.32|24518.73|24480.73|24517.32|24479.32|10
1620276640000|2021-05-06 04:50:40|24517.46|24479.46|24518.46|24480.46|24518.46|24480.46|24517.14|24479.14|10
1620276650000|2021-05-06 04:50:50|24517.76|24479.76|24517.85|24479.85|24517.85|24479.85|24515.49|24477.49|10
1620276660000|2021-05-06 04:51:00|24517.72|24479.72|24513.68|24475.68|24517.83|24479.83|24513.68|24475.68|10
1620276670000|2021-05-06 04:51:10|24513.48|24475.48|24512.49|24474.49|24514.57|24476.57|24512.49|24474.49|10
1620276680000|2021-05-06 04:51:20|24512.85|24474.85|24511.86|24473.86|24513.25|24475.25|24511.86|24473.86|10
1620276690000|2021-05-06 04:51:30|24512.27|24474.27|24510.54|24472.54|24512.27|24474.27|24510.54|24472.54|9
1620276700000|2021-05-06 04:51:40|24510.43|24472.43|24509.2|24471.2|24510.67|24472.67|24509.07|24471.07|10
1620276710000|2021-05-06 04:51:50|24509.74|24471.74|24509.68|24471.68|24509.74|24471.74|24508.48|24470.48|10
1620276720000|2021-05-06 04:52:00|24508.62|24470.62|24508.62|24470.62|24509.39|24471.39|24508.19|24470.19|10
1620276730000|2021-05-06 04:52:10|24508.47|24470.47|24507.29|24469.29|24508.6|24470.6|24507.07|24469.07|10
1620276740000|2021-05-06 04:52:20|24506.95|24468.95|24505.83|24467.83|24507.23|24469.23|24505.73|24467.73|10
1620276750000|2021-05-06 04:52:30|24505.11|24467.11|24505.11|24467.11|24505.29|24467.29|24504.81|24466.81|10
1620276760000|2021-05-06 04:52:40|24504.92|24466.92|24503.33|24465.33|24504.92|24466.92|24502.14|24464.14|10
1620276770000|2021-05-06 04:52:50|24504.8|24466.8|24483.67|24445.67|24504.8|24466.8|24483.67|24445.67|10
1620276780000|2021-05-06 04:53:00|24483.05|24445.05|24491.47|24453.47|24491.47|24453.47|24483.05|24445.05|10
1620276790000|2021-05-06 04:53:10|24491.56|24453.56|24487.89|24449.89|24492.4|24454.4|24487.89|24449.89|10
1620276800000|2021-05-06 04:53:20|24486.6|24448.6|24472.7|24434.7|24486.6|24448.6|24472.7|24434.7|10
1620276810000|2021-05-06 04:53:30|24471.4|24433.4|24464.32|24426.32|24471.94|24433.94|24464.32|24426.32|10
1620276820000|2021-05-06 04:53:40|24461.57|24423.57|24453.05|24415.05|24461.57|24423.57|24453.05|24415.05|10
1620276830000|2021-05-06 04:53:50|24448.2|24410.2|24446.22|24408.22|24448.84|24410.84|24446|24408|10
1620276840000|2021-05-06 04:54:00|24444.68|24406.68|24445.92|24407.92|24446.27|24408.27|24444.68|24406.68|10
1620276850000|2021-05-06 04:54:10|24446.1|24408.1|24448.65|24410.65|24448.65|24410.65|24446.1|24408.1|10
1620276860000|2021-05-06 04:54:20|24448.41|24410.41|24451.66|24413.66|24451.66|24413.66|24447.77|24409.77|10
1620276870000|2021-05-06 04:54:30|24454.01|24416.01|24456.1|24418.1|24458.82|24420.82|24454.01|24416.01|10
1620276880000|2021-05-06 04:54:40|24453.75|24415.75|24454.5|24416.5|24454.99|24416.99|24453.52|24415.52|10
1620276890000|2021-05-06 04:54:50|24454.15|24416.15|24449.4|24411.4|24454.28|24416.28|24449.4|24411.4|10
1620276900000|2021-05-06 04:55:00|24449.99|24411.99|24445.24|24407.24|24449.99|24411.99|24445.24|24407.24|10
1620276910000|2021-05-06 04:55:10|24442.56|24404.56|24438.88|24400.88|24442.56|24404.56|24438.88|24400.88|10
1620276920000|2021-05-06 04:55:20|24439.3|24401.3|24441.14|24403.14|24441.14|24403.14|24438.73|24400.73|10
1620276930000|2021-05-06 04:55:30|24441.74|24403.74|24442.8|24404.8|24443.26|24405.26|24441.63|24403.63|10
1620276940000|2021-05-06 04:55:40|24443.51|24405.51|24449.09|24411.09|24449.09|24411.09|24443.51|24405.51|10
1620276950000|2021-05-06 04:55:50|24449.08|24411.08|24450.57|24412.57|24451.64|24413.64|24448.5|24410.5|10
1620276960000|2021-05-06 04:56:00|24451.16|24413.16|24450.19|24412.19|24451.64|24413.64|24450.05|24412.05|10
1620276970000|2021-05-06 04:56:10|24450.49|24412.49|24447.75|24409.75|24451.82|24413.82|24447.75|24409.75|10
1620276980000|2021-05-06 04:56:20|24446.77|24408.77|24445.99|24407.99|24446.86|24408.86|24444.4|24406.4|10
1620276990000|2021-05-06 04:56:30|24445.95|24407.95|24445.73|24407.73|24446.42|24408.42|24444.8|24406.8|10
1620277000000|2021-05-06 04:56:40|24446.28|24408.28|24448.19|24410.19|24448.26|24410.26|24446.28|24408.28|10
1620277010000|2021-05-06 04:56:50|24447.51|24409.51|24441.1|24403.1|24447.51|24409.51|24441.1|24403.1|10
1620277020000|2021-05-06 04:57:00|24442.14|24404.14|24432.85|24394.85|24442.62|24404.62|24432.78|24394.78|10
1620277030000|2021-05-06 04:57:10|24432.25|24394.25|24435.75|24397.75|24436.07|24398.07|24432.25|24394.25|10
1620277040000|2021-05-06 04:57:20|24434.48|24396.48|24436.18|24398.18|24436.18|24398.18|24432.06|24394.06|10
1620277050000|2021-05-06 04:57:30|24436.97|24398.97|24444.65|24406.65|24444.65|24406.65|24436.97|24398.97|10
1620277060000|2021-05-06 04:57:40|24445.38|24407.38|24450.78|24412.78|24450.78|24412.78|24445.38|24407.38|10
1620277070000|2021-05-06 04:57:50|24450.46|24412.46|24450.06|24412.06|24450.46|24412.46|24448.7|24410.7|10
1620277080000|2021-05-06 04:58:00|24450.64|24412.64|24445.67|24407.67|24450.64|24412.64|24445.67|24407.67|10
1620277090000|2021-05-06 04:58:10|24444.6|24406.6|24434.45|24396.45|24444.6|24406.6|24434.45|24396.45|10
1620277100000|2021-05-06 04:58:20|24434.62|24396.62|24431.59|24393.59|24434.98|24396.98|24431.59|24393.59|10
1620277110000|2021-05-06 04:58:30|24431.44|24393.44|24431.91|24393.91|24432.57|24394.57|24430.88|24392.88|10
1620277120000|2021-05-06 04:58:40|24433.77|24395.77|24437.52|24399.52|24437.52|24399.52|24433.23|24395.23|10
1620277130000|2021-05-06 04:58:50|24439.51|24401.51|24450.5|24412.5|24450.5|24412.5|24439.51|24401.51|10
1620277140000|2021-05-06 04:59:00|24450.53|24412.53|24449.8|24411.8|24451.57|24413.57|24449.8|24411.8|9
1620277150000|2021-05-06 04:59:10|24449.58|24411.58|24451.9|24413.9|24451.9|24413.9|24448.94|24410.94|10
1620277160000|2021-05-06 04:59:20|24452.34|24414.34|24452.56|24414.56|24453.4|24415.4|24451.52|24413.52|10
1620277170000|2021-05-06 04:59:30|24452.95|24414.95|24454.99|24416.99|24455.52|24417.52|24452.95|24414.95|10
1620277180000|2021-05-06 04:59:40|24455.45|24417.45|24455.64|24417.64|24457.6|24419.6|24455.45|24417.45|9
1620277190000|2021-05-06 04:59:50|24457.35|24419.35|24457.32|24419.32|24458.22|24420.22|24457.24|24419.24|10
1620277200000|2021-05-06 05:00:00|24457.28|24419.28|24460.37|24422.37|24460.37|24422.37|24456.61|24418.61|10
1620277210000|2021-05-06 05:00:10|24460.63|24422.63|24464.35|24426.35|24464.35|24426.35|24460.55|24422.55|10
1620277220000|2021-05-06 05:00:20|24464.63|24426.63|24462.06|24424.06|24467.44|24429.44|24462.06|24424.06|10
1620277230000|2021-05-06 05:00:30|24460.7|24422.7|24448.51|24410.51|24460.7|24422.7|24448.51|24410.51|10
1620277240000|2021-05-06 05:00:40|24448.85|24410.85|24443.4|24405.4|24449.45|24411.45|24443.4|24405.4|10
1620277250000|2021-05-06 05:00:50|24441.66|24403.66|24431.22|24393.22|24441.66|24403.66|24431.22|24393.22|10
1620277260000|2021-05-06 05:01:00|24430.59|24392.59|24420.15|24382.15|24430.59|24392.59|24420.15|24382.15|10
1620277270000|2021-05-06 05:01:10|24420.1|24382.1|24423.36|24385.36|24423.85|24385.85|24420.1|24382.1|10
1620277280000|2021-05-06 05:01:20|24423.32|24385.32|24420.4|24382.4|24424.48|24386.48|24420.4|24382.4|10
1620277290000|2021-05-06 05:01:30|24420.75|24382.75|24419.7|24381.7|24420.75|24382.75|24418.76|24380.76|10
1620277300000|2021-05-06 05:01:40|24420.07|24382.07|24423.11|24385.11|24423.11|24385.11|24419.17|24381.17|10
1620277310000|2021-05-06 05:01:50|24422.47|24384.47|24420.59|24382.59|24422.74|24384.74|24420.59|24382.59|10
1620277320000|2021-05-06 05:02:00|24420.61|24382.61|24432.13|24394.13|24432.13|24394.13|24420.61|24382.61|10
1620277330000|2021-05-06 05:02:10|24433.64|24395.64|24438.88|24400.88|24439.46|24401.46|24433.64|24395.64|10
1620277340000|2021-05-06 05:02:20|24438.66|24400.66|24431.68|24393.68|24438.83|24400.83|24431.68|24393.68|10
1620277350000|2021-05-06 05:02:30|24431.73|24393.73|24429.47|24391.47|24432.55|24394.55|24428.13|24390.13|10
1620277360000|2021-05-06 05:02:40|24429.34|24391.34|24426.45|24388.45|24429.34|24391.34|24425.92|24387.92|9
1620277370000|2021-05-06 05:02:50|24425.95|24387.95|24421.68|24383.68|24425.95|24387.95|24421.68|24383.68|10
1620277380000|2021-05-06 05:03:00|24419.72|24381.72|24414|24376|24419.72|24381.72|24414|24376|10
1620277390000|2021-05-06 05:03:10|24408.83|24370.83|24402.69|24364.69|24408.95|24370.95|24400.51|24362.51|10
1620277400000|2021-05-06 05:03:20|24402.16|24364.16|24407.27|24369.27|24407.27|24369.27|24400.63|24362.63|10
1620277410000|2021-05-06 05:03:30|24406.56|24368.56|24391.18|24353.18|24407.42|24369.42|24391.18|24353.18|10
1620277420000|2021-05-06 05:03:40|24386.89|24348.89|24382.3|24344.3|24386.89|24348.89|24382.28|24344.28|10
1620277430000|2021-05-06 05:03:50|24381.64|24343.64|24383.49|24345.49|24384.04|24346.04|24381.64|24343.64|10
1620277440000|2021-05-06 05:04:00|24383.92|24345.92|24394.9|24356.9|24395.17|24357.17|24383.92|24345.92|10
1620277450000|2021-05-06 05:04:10|24394.23|24356.23|24406.25|24368.25|24406.25|24368.25|24394.23|24356.23|10
1620277460000|2021-05-06 05:04:20|24406.08|24368.08|24415.64|24377.64|24415.64|24377.64|24405.62|24367.62|10
1620277470000|2021-05-06 05:04:30|24416.93|24378.93|24422.21|24384.21|24422.21|24384.21|24416.93|24378.93|9
1620277480000|2021-05-06 05:04:40|24423.99|24385.99|24423.89|24385.89|24425.45|24387.45|24423.39|24385.39|10
1620277490000|2021-05-06 05:04:50|24424.14|24386.14|24420.32|24382.32|24424.14|24386.14|24420.32|24382.32|9
1620277500000|2021-05-06 05:05:00|24420.75|24382.75|24414.66|24376.66|24420.75|24382.75|24414.66|24376.66|10
1620277510000|2021-05-06 05:05:10|24413.82|24375.82|24417.53|24379.53|24417.53|24379.53|24413.23|24375.23|10
1620277520000|2021-05-06 05:05:20|24418.6|24380.6|24425.19|24387.19|24425.19|24387.19|24418.43|24380.43|10
1620277530000|2021-05-06 05:05:30|24425.47|24387.47|24429.04|24391.04|24429.04|24391.04|24425.47|24387.47|10
1620277540000|2021-05-06 05:05:40|24428.92|24390.92|24435.18|24397.18|24435.18|24397.18|24428.92|24390.92|10
1620277550000|2021-05-06 05:05:50|24435.64|24397.64|24438.42|24400.42|24439.48|24401.48|24435.64|24397.64|10
1620277560000|2021-05-06 05:06:00|24437.82|24399.82|24436.42|24398.42|24437.82|24399.82|24435.27|24397.27|10
1620277570000|2021-05-06 05:06:10|24435.77|24397.77|24435.55|24397.55|24435.91|24397.91|24434.27|24396.27|10
1620277580000|2021-05-06 05:06:20|24436.1|24398.1|24434.42|24396.42|24436.1|24398.1|24433.86|24395.86|10
1620277590000|2021-05-06 05:06:30|24433.67|24395.67|24437.39|24399.39|24437.39|24399.39|24433.67|24395.67|10
1620277600000|2021-05-06 05:06:40|24439.92|24401.92|24444.3|24406.3|24446.86|24408.86|24439.92|24401.92|10
1620277610000|2021-05-06 05:06:50|24444.38|24406.38|24448.97|24410.97|24448.97|24410.97|24440.97|24402.97|10
1620277620000|2021-05-06 05:07:00|24449.74|24411.74|24446.69|24408.69|24450.71|24412.71|24446.45|24408.45|10
1620277630000|2021-05-06 05:07:10|24447.57|24409.57|24452.07|24414.07|24452.07|24414.07|24447.57|24409.57|10
1620277640000|2021-05-06 05:07:20|24452.41|24414.41|24451.64|24413.64|24452.8|24414.8|24450.47|24412.47|10
1620277650000|2021-05-06 05:07:30|24452.02|24414.02|24451.36|24413.36|24452.22|24414.22|24450.67|24412.67|10
1620277660000|2021-05-06 05:07:40|24451.76|24413.76|24461.95|24423.95|24461.95|24423.95|24451.76|24413.76|10
1620277670000|2021-05-06 05:07:50|24462.54|24424.54|24462.32|24424.32|24463.1|24425.1|24460.27|24422.27|10
1620277680000|2021-05-06 05:08:00|24462.07|24424.07|24466.92|24428.92|24467.24|24429.24|24461.63|24423.63|10
1620277690000|2021-05-06 05:08:10|24465.99|24427.99|24463|24425|24465.99|24427.99|24463|24425|10
1620277700000|2021-05-06 05:08:20|24463.62|24425.62|24460.93|24422.93|24463.88|24425.88|24460.93|24422.93|10
1620277710000|2021-05-06 05:08:30|24460.79|24422.79|24463.91|24425.91|24463.91|24425.91|24460.79|24422.79|10
1620277720000|2021-05-06 05:08:40|24463.26|24425.26|24464.29|24426.29|24464.59|24426.59|24463.26|24425.26|9
1620277730000|2021-05-06 05:08:50|24464.56|24426.56|24464.4|24426.4|24466.16|24428.16|24464.4|24426.4|10
1620277740000|2021-05-06 05:09:00|24465.14|24427.14|24466.33|24428.33|24466.33|24428.33|24464.75|24426.75|10
1620277750000|2021-05-06 05:09:10|24466.4|24428.4|24463.15|24425.15|24466.4|24428.4|24463.15|24425.15|10
1620277760000|2021-05-06 05:09:20|24461|24423|24463.6|24425.6|24464.54|24426.54|24461|24423|10
1620277770000|2021-05-06 05:09:30|24463.41|24425.41|24457.99|24419.99|24463.41|24425.41|24457.99|24419.99|9
1620277780000|2021-05-06 05:09:40|24457.55|24419.55|24453.96|24415.96|24457.55|24419.55|24453.96|24415.96|10
1620277790000|2021-05-06 05:09:50|24453.18|24415.18|24451.76|24413.76|24453.24|24415.24|24451.76|24413.76|9
1620277800000|2021-05-06 05:10:00|24451.77|24413.77|24449.95|24411.95|24452.22|24414.22|24449.95|24411.95|10
1620277810000|2021-05-06 05:10:10|24449.53|24411.53|24449.66|24411.66|24449.66|24411.66|24448.37|24410.37|10
1620277820000|2021-05-06 05:10:20|24449.27|24411.27|24449.87|24411.87|24451.23|24413.23|24449.27|24411.27|10
1620277830000|2021-05-06 05:10:30|24449.78|24411.78|24448.18|24410.18|24449.78|24411.78|24447.79|24409.79|10
1620277840000|2021-05-06 05:10:40|24447.88|24409.88|24446.62|24408.62|24447.88|24409.88|24445.08|24407.08|10
1620277850000|2021-05-06 05:10:50|24446.02|24408.02|24445.41|24407.41|24446.02|24408.02|24445.18|24407.18|10
1620277860000|2021-05-06 05:11:00|24445.45|24407.45|24446.2|24408.2|24446.51|24408.51|24445.45|24407.45|10
1620277870000|2021-05-06 05:11:10|24445.48|24407.48|24448.54|24410.54|24448.54|24410.54|24444.38|24406.38|10
1620277880000|2021-05-06 05:11:20|24449.49|24411.49|24456.41|24418.41|24456.41|24418.41|24449.27|24411.27|10
1620277890000|2021-05-06 05:11:30|24457.81|24419.81|24474.26|24436.26|24475.15|24437.15|24457.81|24419.81|10
1620277900000|2021-05-06 05:11:40|24474.94|24436.94|24474.82|24436.82|24476.34|24438.34|24474.82|24436.82|10
1620277910000|2021-05-06 05:11:50|24474.54|24436.54|24477.09|24439.09|24477.09|24439.09|24474.41|24436.41|10
1620277920000|2021-05-06 05:12:00|24477.68|24439.68|24480.32|24442.32|24480.68|24442.68|24477.68|24439.68|10
1620277930000|2021-05-06 05:12:10|24480.72|24442.72|24484.67|24446.67|24484.67|24446.67|24480.72|24442.72|9
1620277940000|2021-05-06 05:12:20|24485.56|24447.56|24487.39|24449.39|24487.77|24449.77|24485.5|24447.5|10
1620277950000|2021-05-06 05:12:30|24487.89|24449.89|24488.67|24450.67|24489.65|24451.65|24487.33|24449.33|9
1620277960000|2021-05-06 05:12:40|24488.33|24450.33|24485.22|24447.22|24488.81|24450.81|24485.22|24447.22|10
1620277970000|2021-05-06 05:12:50|24486.33|24448.33|24492.13|24454.13|24492.13|24454.13|24485.34|24447.34|10
1620277980000|2021-05-06 05:13:00|24493.02|24455.02|24493.08|24455.08|24493.73|24455.73|24492.42|24454.42|10
1620277990000|2021-05-06 05:13:10|24493.77|24455.77|24494|24456|24494|24456|24492.58|24454.58|10
1620278000000|2021-05-06 05:13:20|24494.74|24456.74|24496.06|24458.06|24496.06|24458.06|24494.32|24456.32|9
1620278010000|2021-05-06 05:13:30|24495.77|24457.77|24498.58|24460.58|24498.58|24460.58|24495.77|24457.77|10
1620278020000|2021-05-06 05:13:40|24498.82|24460.82|24500.1|24462.1|24500.11|24462.11|24498.72|24460.72|10
1620278030000|2021-05-06 05:13:50|24501.63|24463.63|24502.95|24464.95|24503.27|24465.27|24501.07|24463.07|10
1620278040000|2021-05-06 05:14:00|24503.27|24465.27|24507.69|24469.69|24507.69|24469.69|24502|24464|10
1620278050000|2021-05-06 05:14:10|24508.63|24470.63|24507.48|24469.48|24508.92|24470.92|24506.89|24468.89|10
1620278060000|2021-05-06 05:14:20|24508.92|24470.92|24509.42|24471.42|24509.47|24471.47|24508.53|24470.53|10
1620278070000|2021-05-06 05:14:30|24509.81|24471.81|24510.21|24472.21|24510.21|24472.21|24508.83|24470.83|10
1620278080000|2021-05-06 05:14:40|24509.7|24471.7|24509.37|24471.37|24511.61|24473.61|24509.37|24471.37|9
1620278090000|2021-05-06 05:14:50|24509.42|24471.42|24508.93|24470.93|24509.42|24471.42|24507.21|24469.21|10
1620278100000|2021-05-06 05:15:00|24508.86|24470.86|24507.92|24469.92|24509|24471|24507.92|24469.92|10
1620278110000|2021-05-06 05:15:10|24508.24|24470.24|24510.5|24472.5|24510.5|24472.5|24508.24|24470.24|10
1620278120000|2021-05-06 05:15:20|24511.44|24473.44|24514.84|24476.84|24514.84|24476.84|24511.44|24473.44|10
1620278130000|2021-05-06 05:15:30|24514.48|24476.48|24515.17|24477.17|24516.12|24478.12|24514.48|24476.48|10
1620278140000|2021-05-06 05:15:40|24516.4|24478.4|24518.11|24480.11|24518.11|24480.11|24516.4|24478.4|10
1620278150000|2021-05-06 05:15:50|24518.24|24480.24|24520.43|24482.43|24520.48|24482.48|24517.41|24479.41|10
1620278160000|2021-05-06 05:16:00|24524.91|24486.91|24528.85|24490.85|24529.08|24491.08|24524.91|24486.91|10
1620278170000|2021-05-06 05:16:10|24529.37|24491.37|24527.5|24489.5|24529.37|24491.37|24525.09|24487.09|10
1620278180000|2021-05-06 05:16:20|24529.97|24491.97|24533.52|24495.52|24534.26|24496.26|24529.97|24491.97|10
1620278190000|2021-05-06 05:16:30|24534.28|24496.28|24534.55|24496.55|24534.68|24496.68|24534.14|24496.14|10
1620278200000|2021-05-06 05:16:40|24534.63|24496.63|24539.08|24501.08|24539.39|24501.39|24534.63|24496.63|10
1620278210000|2021-05-06 05:16:50|24538.95|24500.95|24539.08|24501.08|24539.9|24501.9|24538.86|24500.86|10
1620278220000|2021-05-06 05:17:00|24538.61|24500.61|24539.04|24501.04|24539.04|24501.04|24538.04|24500.04|10
1620278230000|2021-05-06 05:17:10|24539.19|24501.19|24537.01|24499.01|24539.19|24501.19|24536.33|24498.33|10
1620278240000|2021-05-06 05:17:20|24537.77|24499.77|24538.49|24500.49|24538.67|24500.67|24537.46|24499.46|10
1620278250000|2021-05-06 05:17:30|24538.23|24500.23|24537.36|24499.36|24539.06|24501.06|24537.36|24499.36|10
1620278260000|2021-05-06 05:17:40|24536.44|24498.44|24530.61|24492.61|24536.44|24498.44|24529.14|24491.14|10
1620278270000|2021-05-06 05:17:50|24530.67|24492.67|24532.7|24494.7|24532.7|24494.7|24529.4|24491.4|10
1620278280000|2021-05-06 05:18:00|24532.73|24494.73|24530.6|24492.6|24534.86|24496.86|24530.6|24492.6|10
1620278290000|2021-05-06 05:18:10|24531.35|24493.35|24528.4|24490.4|24531.35|24493.35|24528.4|24490.4|9
1620278300000|2021-05-06 05:18:20|24528.74|24490.74|24534.97|24496.97|24536.43|24498.43|24528.74|24490.74|10
1620278310000|2021-05-06 05:18:30|24536.87|24498.87|24536.99|24498.99|24537.29|24499.29|24536.27|24498.27|10
1620278320000|2021-05-06 05:18:40|24536.98|24498.98|24537.42|24499.42|24537.42|24499.42|24536.16|24498.16|10
1620278330000|2021-05-06 05:18:50|24538.11|24500.11|24541.38|24503.38|24541.65|24503.65|24538.11|24500.11|10
1620278340000|2021-05-06 05:19:00|24541.85|24503.85|24545.3|24507.3|24545.5|24507.5|24541.85|24503.85|10
1620278350000|2021-05-06 05:19:10|24548.31|24510.31|24550.07|24512.07|24550.07|24512.07|24548.31|24510.31|9
1620278360000|2021-05-06 05:19:20|24550.26|24512.26|24550.03|24512.03|24550.52|24512.52|24549.75|24511.75|10
1620278370000|2021-05-06 05:19:30|24551.51|24513.51|24552.93|24514.93|24552.93|24514.93|24551.34|24513.34|9
1620278380000|2021-05-06 05:19:40|24553.47|24515.47|24556.62|24518.62|24557.07|24519.07|24553.47|24515.47|10
1620278390000|2021-05-06 05:19:50|24558.27|24520.27|24561.97|24523.97|24562.44|24524.44|24558.27|24520.27|10
1620278400000|2021-05-06 05:20:00|24562.65|24524.65|24559.99|24521.99|24562.65|24524.65|24559.99|24521.99|10
1620278410000|2021-05-06 05:20:10|24559.53|24521.53|24563.23|24525.23|24563.71|24525.71|24559.53|24521.53|10
1620278420000|2021-05-06 05:20:20|24563.47|24525.47|24564.79|24526.79|24565.38|24527.38|24563.47|24525.47|10
1620278430000|2021-05-06 05:20:30|24564.09|24526.09|24561.03|24523.03|24564.09|24526.09|24561.03|24523.03|10
1620278440000|2021-05-06 05:20:40|24562.18|24524.18|24562.06|24524.06|24562.71|24524.71|24559.93|24521.93|10
1620278450000|2021-05-06 05:20:50|24561.17|24523.17|24566.8|24528.8|24566.8|24528.8|24561.17|24523.17|10
1620278460000|2021-05-06 05:21:00|24566.91|24528.91|24562.84|24524.84|24566.91|24528.91|24561.62|24523.62|10
1620278470000|2021-05-06 05:21:10|24562.97|24524.97|24566.41|24528.41|24566.41|24528.41|24562.97|24524.97|10
1620278480000|2021-05-06 05:21:20|24566.62|24528.62|24574.45|24536.45|24574.45|24536.45|24566.62|24528.62|10
1620278490000|2021-05-06 05:21:30|24577.33|24539.33|24584.32|24546.32|24584.32|24546.32|24577.33|24539.33|10
1620278500000|2021-05-06 05:21:40|24587.91|24549.91|24587.87|24549.87|24587.91|24549.91|24586.05|24548.05|10
1620278510000|2021-05-06 05:21:50|24587.88|24549.88|24595.87|24557.87|24596.66|24558.66|24587.88|24549.88|10
1620278520000|2021-05-06 05:22:00|24595.26|24557.26|24593.63|24555.63|24595.44|24557.44|24593.63|24555.63|10
1620278530000|2021-05-06 05:22:10|24594.61|24556.61|24592.87|24554.87|24595.72|24557.72|24592.17|24554.17|10
1620278540000|2021-05-06 05:22:20|24593.28|24555.28|24592.24|24554.24|24594.8|24556.8|24591.02|24553.02|10
1620278550000|2021-05-06 05:22:30|24591.71|24553.71|24595.84|24557.84|24596.05|24558.05|24591.53|24553.53|10
1620278560000|2021-05-06 05:22:40|24595.51|24557.51|24594.97|24556.97|24596.43|24558.43|24594.5|24556.5|10
1620278570000|2021-05-06 05:22:50|24595.54|24557.54|24597.32|24559.32|24597.98|24559.98|24595.14|24557.14|10
1620278580000|2021-05-06 05:23:00|24596.84|24558.84|24589.1|24551.1|24596.84|24558.84|24589.1|24551.1|10
1620278590000|2021-05-06 05:23:10|24588.75|24550.75|24583.87|24545.87|24588.75|24550.75|24583.82|24545.82|10
1620278600000|2021-05-06 05:23:20|24584.37|24546.37|24584.5|24546.5|24585.14|24547.14|24583.47|24545.47|10
1620278610000|2021-05-06 05:23:30|24584.29|24546.29|24584.82|24546.82|24585.13|24547.13|24583.99|24545.99|10
1620278620000|2021-05-06 05:23:40|24585.02|24547.02|24582.44|24544.44|24585.27|24547.27|24581.93|24543.93|10
1620278630000|2021-05-06 05:23:50|24582.47|24544.47|24582.76|24544.76|24584.35|24546.35|24582.47|24544.47|10
1620278640000|2021-05-06 05:24:00|24583.86|24545.86|24580.47|24542.47|24583.86|24545.86|24580.47|24542.47|10
1620278650000|2021-05-06 05:24:10|24579.89|24541.89|24576.71|24538.71|24581.48|24543.48|24576.71|24538.71|10
1620278660000|2021-05-06 05:24:20|24576.15|24538.15|24573.92|24535.92|24578.12|24540.12|24573.92|24535.92|10
1620278670000|2021-05-06 05:24:30|24572.67|24534.67|24574.31|24536.31|24574.46|24536.46|24572.67|24534.67|10
1620278680000|2021-05-06 05:24:40|24574.43|24536.43|24573.84|24535.84|24574.46|24536.46|24573.81|24535.81|10
1620278690000|2021-05-06 05:24:50|24573.77|24535.77|24573.49|24535.49|24574.43|24536.43|24573.49|24535.49|10
1620278700000|2021-05-06 05:25:00|24573.55|24535.55|24577.29|24539.29|24577.29|24539.29|24573.19|24535.19|10
1620278710000|2021-05-06 05:25:10|24578|24540|24581.18|24543.18|24581.65|24543.65|24578|24540|10
1620278720000|2021-05-06 05:25:20|24581.44|24543.44|24582.82|24544.82|24582.82|24544.82|24581.13|24543.13|10
1620278730000|2021-05-06 05:25:30|24582.97|24544.97|24586.24|24548.24|24586.24|24548.24|24582.97|24544.97|10
1620278740000|2021-05-06 05:25:40|24587.04|24549.04|24586.84|24548.84|24587.83|24549.83|24586.84|24548.84|10
1620278750000|2021-05-06 05:25:50|24588.36|24550.36|24590.33|24552.33|24590.33|24552.33|24587.19|24549.19|10
1620278760000|2021-05-06 05:26:00|24590.77|24552.77|24596.74|24558.74|24597.19|24559.19|24590.77|24552.77|10
1620278770000|2021-05-06 05:26:10|24597.31|24559.31|24602.82|24564.82|24602.98|24564.98|24597.31|24559.31|10
1620278780000|2021-05-06 05:26:20|24603.43|24565.43|24603|24565|24603.92|24565.92|24601.89|24563.89|10
1620278790000|2021-05-06 05:26:30|24604.84|24566.84|24610.59|24572.59|24611.04|24573.04|24604.84|24566.84|10
1620278800000|2021-05-06 05:26:40|24610.96|24572.96|24610.6|24572.6|24611.15|24573.15|24609.64|24571.64|10
1620278810000|2021-05-06 05:26:50|24609.45|24571.45|24609.94|24571.94|24610.37|24572.37|24608.18|24570.18|10
1620278820000|2021-05-06 05:27:00|24610.44|24572.44|24609.42|24571.42|24610.44|24572.44|24609.41|24571.41|10
1620278830000|2021-05-06 05:27:10|24608.96|24570.96|24601.73|24563.73|24609.12|24571.12|24601.73|24563.73|10
1620278840000|2021-05-06 05:27:20|24601.09|24563.09|24594.17|24556.17|24601.09|24563.09|24594.17|24556.17|10
1620278850000|2021-05-06 05:27:30|24594.15|24556.15|24593.54|24555.54|24594.48|24556.48|24593.11|24555.11|9
1620278860000|2021-05-06 05:27:40|24595.1|24557.1|24596.23|24558.23|24596.54|24558.54|24594.85|24556.85|10
1620278870000|2021-05-06 05:27:50|24595.37|24557.37|24596.98|24558.98|24596.98|24558.98|24594.59|24556.59|9
1620278880000|2021-05-06 05:28:00|24597.02|24559.02|24598.69|24560.69|24598.69|24560.69|24596.83|24558.83|10
1620278890000|2021-05-06 05:28:10|24598.88|24560.88|24602.59|24564.59|24602.59|24564.59|24598.63|24560.63|10
1620278900000|2021-05-06 05:28:20|24603.1|24565.1|24604.44|24566.44|24605.16|24567.16|24603.05|24565.05|10
1620278910000|2021-05-06 05:28:30|24604.71|24566.71|24611.67|24573.67|24611.67|24573.67|24604.66|24566.66|10
1620278920000|2021-05-06 05:28:40|24611.71|24573.71|24612.23|24574.23|24613.53|24575.53|24611.17|24573.17|10
1620278930000|2021-05-06 05:28:50|24612.64|24574.64|24611.7|24573.7|24612.68|24574.68|24611.57|24573.57|10
1620278940000|2021-05-06 05:29:00|24612.33|24574.33|24608.74|24570.74|24612.33|24574.33|24608.4|24570.4|10
1620278950000|2021-05-06 05:29:10|24608.47|24570.47|24611.03|24573.03|24611.03|24573.03|24608.27|24570.27|8
1620278960000|2021-05-06 05:29:20|24610.79|24572.79|24612.61|24574.61|24613|24575|24610.79|24572.79|10
1620278970000|2021-05-06 05:29:30|24612.79|24574.79|24613.74|24575.74|24613.74|24575.74|24612.37|24574.37|10
1620278980000|2021-05-06 05:29:40|24613.92|24575.92|24616.37|24578.37|24616.37|24578.37|24613.92|24575.92|10
1620278990000|2021-05-06 05:29:50|24617.13|24579.13|24616.86|24578.86|24617.74|24579.74|24616.86|24578.86|9
1620279000000|2021-05-06 05:30:00|24616.59|24578.59|24618.24|24580.24|24618.3|24580.3|24615.88|24577.88|10
1620279010000|2021-05-06 05:30:10|24618.3|24580.3|24616.82|24578.82|24618.3|24580.3|24616.82|24578.82|10
1620279020000|2021-05-06 05:30:20|24616.18|24578.18|24615.65|24577.65|24617.13|24579.13|24614.58|24576.58|10
1620279030000|2021-05-06 05:30:30|24616.35|24578.35|24610.37|24572.37|24616.82|24578.82|24610.37|24572.37|10
1620279040000|2021-05-06 05:30:40|24608.76|24570.76|24604.18|24566.18|24608.76|24570.76|24604.18|24566.18|10
1620279050000|2021-05-06 05:30:50|24602.96|24564.96|24599.52|24561.52|24603.29|24565.29|24599.26|24561.26|10
1620279060000|2021-05-06 05:31:00|24598.57|24560.57|24596.59|24558.59|24598.57|24560.57|24595.94|24557.94|9
1620279070000|2021-05-06 05:31:10|24596.19|24558.19|24602.15|24564.15|24602.15|24564.15|24596.19|24558.19|10
1620279080000|2021-05-06 05:31:20|24601.9|24563.9|24603.33|24565.33|24603.46|24565.46|24601.47|24563.47|10
1620279090000|2021-05-06 05:31:30|24603.13|24565.13|24597.37|24559.37|24603.13|24565.13|24597.37|24559.37|10
1620279100000|2021-05-06 05:31:40|24596.62|24558.62|24598.55|24560.55|24598.55|24560.55|24596.62|24558.62|9
1620279110000|2021-05-06 05:31:50|24597.32|24559.32|24601.61|24563.61|24601.61|24563.61|24597.32|24559.32|10
1620279120000|2021-05-06 05:32:00|24603.24|24565.24|24603.92|24565.92|24604.57|24566.57|24603.24|24565.24|10
1620279130000|2021-05-06 05:32:10|24603.31|24565.31|24601.28|24563.28|24603.33|24565.33|24600.6|24562.6|10
1620279140000|2021-05-06 05:32:20|24600.11|24562.11|24594.34|24556.34|24601.43|24563.43|24594.34|24556.34|10
1620279150000|2021-05-06 05:32:30|24594.19|24556.19|24590.91|24552.91|24594.19|24556.19|24590.91|24552.91|10
1620279160000|2021-05-06 05:32:40|24591.41|24553.41|24583.23|24545.23|24591.41|24553.41|24583.23|24545.23|10
1620279170000|2021-05-06 05:32:50|24582.6|24544.6|24579.66|24541.66|24582.6|24544.6|24577.92|24539.92|10
1620279180000|2021-05-06 05:33:00|24579.23|24541.23|24587.7|24549.7|24587.7|24549.7|24578.11|24540.11|10
1620279190000|2021-05-06 05:33:10|24588.92|24550.92|24595.63|24557.63|24595.92|24557.92|24588.92|24550.92|10
1620279200000|2021-05-06 05:33:20|24595.5|24557.5|24600.17|24562.17|24600.97|24562.97|24595.5|24557.5|10
1620279210000|2021-05-06 05:33:30|24600.12|24562.12|24608.08|24570.08|24610.17|24572.17|24600.12|24562.12|10
1620279220000|2021-05-06 05:33:40|24609.2|24571.2|24612.55|24574.55|24612.55|24574.55|24609.2|24571.2|10
1620279230000|2021-05-06 05:33:50|24611.93|24573.93|24609.2|24571.2|24611.93|24573.93|24609.2|24571.2|10
1620279240000|2021-05-06 05:34:00|24608.53|24570.53|24610.58|24572.58|24610.58|24572.58|24608.46|24570.46|10
1620279250000|2021-05-06 05:34:10|24611.01|24573.01|24617.12|24579.12|24617.12|24579.12|24611.01|24573.01|10
1620279260000|2021-05-06 05:34:20|24618.05|24580.05|24626.22|24588.22|24626.22|24588.22|24618.05|24580.05|10
1620279270000|2021-05-06 05:34:30|24625.56|24587.56|24629.11|24591.11|24629.11|24591.11|24625.23|24587.23|10
1620279280000|2021-05-06 05:34:40|24629.41|24591.41|24628.47|24590.47|24629.41|24591.41|24627.76|24589.76|10
1620279290000|2021-05-06 05:34:50|24629.02|24591.02|24635.05|24597.05|24635.05|24597.05|24629.02|24591.02|10
1620279300000|2021-05-06 05:35:00|24635.67|24597.67|24634.46|24596.46|24635.83|24597.83|24634.4|24596.4|10
1620279310000|2021-05-06 05:35:10|24633.02|24595.02|24635.13|24597.13|24635.13|24597.13|24633.02|24595.02|10
1620279320000|2021-05-06 05:35:20|24635.27|24597.27|24639.89|24601.89|24639.89|24601.89|24634.65|24596.65|10
1620279330000|2021-05-06 05:35:30|24639.86|24601.86|24646.15|24608.15|24646.61|24608.61|24639.86|24601.86|10
1620279340000|2021-05-06 05:35:40|24648.76|24610.76|24652.23|24614.23|24652.23|24614.23|24648.76|24610.76|10
1620279350000|2021-05-06 05:35:50|24652.5|24614.5|24656.95|24618.95|24656.95|24618.95|24651.62|24613.62|10
1620279360000|2021-05-06 05:36:00|24657.46|24619.46|24650.24|24612.24|24657.46|24619.46|24650.24|24612.24|9
1620279370000|2021-05-06 05:36:10|24651.21|24613.21|24652.7|24614.7|24653.65|24615.65|24650.43|24612.43|10
1620279380000|2021-05-06 05:36:20|24652.98|24614.98|24648.2|24610.2|24653.88|24615.88|24648.2|24610.2|10
1620279390000|2021-05-06 05:36:30|24647.35|24609.35|24648.35|24610.35|24648.35|24610.35|24647.35|24609.35|10
1620279400000|2021-05-06 05:36:40|24649.52|24611.52|24650.07|24612.07|24650.64|24612.64|24649.4|24611.4|10
1620279410000|2021-05-06 05:36:50|24650.26|24612.26|24652.69|24614.69|24652.95|24614.95|24650.12|24612.12|10
1620279420000|2021-05-06 05:37:00|24653.39|24615.39|24653.83|24615.83|24655.8|24617.8|24653.39|24615.39|10
1620279430000|2021-05-06 05:37:10|24654.54|24616.54|24654.77|24616.77|24656.32|24618.32|24652.87|24614.87|10
1620279440000|2021-05-06 05:37:20|24655.05|24617.05|24655.99|24617.99|24656.44|24618.44|24655.05|24617.05|10
1620279450000|2021-05-06 05:37:30|24657.04|24619.04|24661.52|24623.52|24661.52|24623.52|24657.04|24619.04|10
1620279460000|2021-05-06 05:37:40|24660.51|24622.51|24661.59|24623.59|24662.09|24624.09|24660.51|24622.51|10
1620279470000|2021-05-06 05:37:50|24661.31|24623.31|24661.91|24623.91|24662.02|24624.02|24660.87|24622.87|10
1620279480000|2021-05-06 05:38:00|24661.95|24623.95|24666.06|24628.06|24667.75|24629.75|24660.65|24622.65|10
1620279490000|2021-05-06 05:38:10|24667.23|24629.23|24670.63|24632.63|24670.63|24632.63|24666.04|24628.04|10
1620279500000|2021-05-06 05:38:20|24670.69|24632.69|24675.7|24637.7|24675.71|24637.71|24670.66|24632.66|10
1620279510000|2021-05-06 05:38:30|24675.01|24637.01|24673.62|24635.62|24675.89|24637.89|24673.62|24635.62|10
1620279520000|2021-05-06 05:38:40|24674.35|24636.35|24677.39|24639.39|24677.74|24639.74|24674.35|24636.35|10
1620279530000|2021-05-06 05:38:50|24678.92|24640.92|24674.16|24636.16|24678.92|24640.92|24674.16|24636.16|10
1620279540000|2021-05-06 05:39:00|24674.24|24636.24|24676.73|24638.73|24676.73|24638.73|24673.37|24635.37|10
1620279550000|2021-05-06 05:39:10|24675.82|24637.82|24684.23|24646.23|24684.89|24646.89|24675.82|24637.82|10
1620279560000|2021-05-06 05:39:20|24682.56|24644.56|24691.13|24653.13|24691.13|24653.13|24682.26|24644.26|10
1620279570000|2021-05-06 05:39:30|24691.15|24653.15|24692.18|24654.18|24692.18|24654.18|24689.94|24651.94|10
1620279580000|2021-05-06 05:39:40|24691.57|24653.57|24684.04|24646.04|24691.57|24653.57|24684.04|24646.04|10
1620279590000|2021-05-06 05:39:50|24683.71|24645.71|24682|24644|24684.54|24646.54|24682|24644|10
1620279600000|2021-05-06 05:40:00|24681.62|24643.62|24676.81|24638.81|24682.1|24644.1|24675.57|24637.57|10
1620279610000|2021-05-06 05:40:10|24677.72|24639.72|24676.11|24638.11|24677.9|24639.9|24676.11|24638.11|10
1620279620000|2021-05-06 05:40:20|24675.9|24637.9|24677.54|24639.54|24677.63|24639.63|24674.8|24636.8|10
1620279630000|2021-05-06 05:40:30|24676.31|24638.31|24679.33|24641.33|24679.89|24641.89|24676.31|24638.31|10
1620279640000|2021-05-06 05:40:40|24679.45|24641.45|24680.01|24642.01|24680.79|24642.79|24678.5|24640.5|10
1620279650000|2021-05-06 05:40:50|24679.29|24641.29|24681.35|24643.35|24682.28|24644.28|24679.29|24641.29|10
1620279660000|2021-05-06 05:41:00|24681.3|24643.3|24679.55|24641.55|24681.3|24643.3|24679.55|24641.55|10
1620279670000|2021-05-06 05:41:10|24679.33|24641.33|24679.17|24641.17|24680.23|24642.23|24679.12|24641.12|10
1620279680000|2021-05-06 05:41:20|24679.09|24641.09|24678.08|24640.08|24679.37|24641.37|24677.6|24639.6|10
1620279690000|2021-05-06 05:41:30|24677.34|24639.34|24674.09|24636.09|24677.34|24639.34|24672.99|24634.99|10
1620279700000|2021-05-06 05:41:40|24672.94|24634.94|24664.71|24626.71|24672.94|24634.94|24664.71|24626.71|10
1620279710000|2021-05-06 05:41:50|24664.68|24626.68|24662.96|24624.96|24664.68|24626.68|24662.1|24624.1|10
1620279720000|2021-05-06 05:42:00|24662.65|24624.65|24661.93|24623.93|24662.92|24624.92|24661.93|24623.93|10
1620279730000|2021-05-06 05:42:10|24662.36|24624.36|24659.73|24621.73|24662.86|24624.86|24659.55|24621.55|10
1620279740000|2021-05-06 05:42:20|24658.92|24620.92|24659.34|24621.34|24659.89|24621.89|24658.92|24620.92|10
1620279750000|2021-05-06 05:42:30|24658.94|24620.94|24656.44|24618.44|24659.41|24621.41|24656.44|24618.44|10
1620279760000|2021-05-06 05:42:40|24655.5|24617.5|24654.58|24616.58|24655.5|24617.5|24654.12|24616.12|10
1620279770000|2021-05-06 05:42:50|24654.43|24616.43|24646.23|24608.23|24654.43|24616.43|24646.23|24608.23|10
1620279780000|2021-05-06 05:43:00|24642.89|24604.89|24640.59|24602.59|24643.93|24605.93|24640.08|24602.08|10
1620279790000|2021-05-06 05:43:10|24639.75|24601.75|24637.75|24599.75|24639.85|24601.85|24637.75|24599.75|10
1620279800000|2021-05-06 05:43:20|24638.17|24600.17|24639.19|24601.19|24641.26|24603.26|24638.17|24600.17|10
1620279810000|2021-05-06 05:43:30|24639.69|24601.69|24641.84|24603.84|24641.96|24603.96|24638.38|24600.38|10
1620279820000|2021-05-06 05:43:40|24642.24|24604.24|24642.34|24604.34|24643.28|24605.28|24642.14|24604.14|10
1620279830000|2021-05-06 05:43:50|24642.12|24604.12|24642.95|24604.95|24643.67|24605.67|24642.12|24604.12|9
1620279840000|2021-05-06 05:44:00|24641.79|24603.79|24636.93|24598.93|24642.03|24604.03|24636.93|24598.93|10
1620279850000|2021-05-06 05:44:10|24635.96|24597.96|24631.1|24593.1|24636.21|24598.21|24630.87|24592.87|10
1620279860000|2021-05-06 05:44:20|24630.63|24592.63|24621.21|24583.21|24630.63|24592.63|24621.21|24583.21|10
1620279870000|2021-05-06 05:44:30|24617.38|24579.38|24602.02|24564.02|24617.38|24579.38|24602.02|24564.02|10
1620279880000|2021-05-06 05:44:40|24602.33|24564.33|24595.79|24557.79|24602.33|24564.33|24595.79|24557.79|10
1620279890000|2021-05-06 05:44:50|24595.46|24557.46|24590.21|24552.21|24595.46|24557.46|24590.21|24552.21|10
1620279900000|2021-05-06 05:45:00|24589.87|24551.87|24582.67|24544.67|24589.87|24551.87|24582.67|24544.67|10
1620279910000|2021-05-06 05:45:10|24580.04|24542.04|24573.19|24535.19|24580.04|24542.04|24572.32|24534.32|10
1620279920000|2021-05-06 05:45:20|24574.28|24536.28|24571.02|24533.02|24574.28|24536.28|24571.02|24533.02|10
1620279930000|2021-05-06 05:45:30|24571.19|24533.19|24569.37|24531.37|24572.09|24534.09|24569.34|24531.34|10
1620279940000|2021-05-06 05:45:40|24570.02|24532.02|24569.6|24531.6|24570.14|24532.14|24568.89|24530.89|10
1620279950000|2021-05-06 05:45:50|24571.05|24533.05|24572.21|24534.21|24572.21|24534.21|24571.05|24533.05|10
1620279960000|2021-05-06 05:46:00|24571.52|24533.52|24571.48|24533.48|24572.62|24534.62|24571.48|24533.48|9
1620279970000|2021-05-06 05:46:10|24570.68|24532.68|24561.52|24523.52|24570.68|24532.68|24561.15|24523.15|10
1620279980000|2021-05-06 05:46:20|24561.11|24523.11|24556.87|24518.87|24561.11|24523.11|24556.87|24518.87|10
1620279990000|2021-05-06 05:46:30|24555.85|24517.85|24554.95|24516.95|24555.85|24517.85|24554.52|24516.52|10
1620280000000|2021-05-06 05:46:40|24555.03|24517.03|24556.29|24518.29|24556.29|24518.29|24555.03|24517.03|9
1620280010000|2021-05-06 05:46:50|24555.92|24517.92|24556.71|24518.71|24557.34|24519.34|24555.92|24517.92|10
1620280020000|2021-05-06 05:47:00|24556.53|24518.53|24554.75|24516.75|24556.88|24518.88|24554.75|24516.75|10
1620280030000|2021-05-06 05:47:10|24553.57|24515.57|24549.17|24511.17|24554.28|24516.28|24549.17|24511.17|10
1620280040000|2021-05-06 05:47:20|24549|24511|24542.68|24504.68|24549|24511|24541.65|24503.65|10
1620280050000|2021-05-06 05:47:30|24542.09|24504.09|24513.93|24475.93|24542.09|24504.09|24513.93|24475.93|10
1620280060000|2021-05-06 05:47:40|24511.09|24473.09|24515.47|24477.47|24515.47|24477.47|24510.64|24472.64|10
1620280070000|2021-05-06 05:47:50|24514.57|24476.57|24519.23|24481.23|24519.23|24481.23|24514.57|24476.57|10
1620280080000|2021-05-06 05:48:00|24521.24|24483.24|24517.49|24479.49|24521.24|24483.24|24516.94|24478.94|10
1620280090000|2021-05-06 05:48:10|24516.45|24478.45|24508.94|24470.94|24516.45|24478.45|24508.94|24470.94|10
1620280100000|2021-05-06 05:48:20|24508.27|24470.27|24522.87|24484.87|24522.87|24484.87|24508.27|24470.27|10
1620280110000|2021-05-06 05:48:30|24522.82|24484.82|24536.8|24498.8|24536.8|24498.8|24522.82|24484.82|10
1620280120000|2021-05-06 05:48:40|24538.13|24500.13|24548.77|24510.77|24548.77|24510.77|24538.13|24500.13|10
1620280130000|2021-05-06 05:48:50|24550.68|24512.68|24564.52|24526.52|24565.05|24527.05|24550.68|24512.68|10
1620280140000|2021-05-06 05:49:00|24565.01|24527.01|24569.49|24531.49|24569.89|24531.89|24563.59|24525.59|10
1620280150000|2021-05-06 05:49:10|24570.75|24532.75|24585.16|24547.16|24585.59|24547.59|24570.75|24532.75|10
1620280160000|2021-05-06 05:49:20|24585.58|24547.58|24588.42|24550.42|24589.7|24551.7|24585.58|24547.58|10
1620280170000|2021-05-06 05:49:30|24587.61|24549.61|24584.71|24546.71|24587.61|24549.61|24582.8|24544.8|10
1620280180000|2021-05-06 05:49:40|24584.8|24546.8|24591.13|24553.13|24591.4|24553.4|24584.8|24546.8|10
1620280190000|2021-05-06 05:49:50|24591.65|24553.65|24596.28|24558.28|24596.28|24558.28|24591.33|24553.33|10
1620280200000|2021-05-06 05:50:00|24597.58|24559.58|24621.68|24583.68|24621.68|24583.68|24597.58|24559.58|10
1620280210000|2021-05-06 05:50:10|24622.18|24584.18|24627.15|24589.15|24632.16|24594.16|24622.18|24584.18|10
1620280220000|2021-05-06 05:50:20|24625.59|24587.59|24621.68|24583.68|24625.59|24587.59|24621.46|24583.46|10
1620280230000|2021-05-06 05:50:30|24621.36|24583.36|24631.18|24593.18|24632.43|24594.43|24621.2|24583.2|10
1620280240000|2021-05-06 05:50:40|24631.89|24593.89|24635.39|24597.39|24636.67|24598.67|24631.89|24593.89|10
1620280250000|2021-05-06 05:50:50|24635.69|24597.69|24636.3|24598.3|24636.3|24598.3|24633.76|24595.76|10
1620280260000|2021-05-06 05:51:00|24636.67|24598.67|24635.31|24597.31|24637.98|24599.98|24635.31|24597.31|10
1620280270000|2021-05-06 05:51:10|24634.54|24596.54|24628.17|24590.17|24634.54|24596.54|24628.17|24590.17|10
1620280280000|2021-05-06 05:51:20|24628.22|24590.22|24626.47|24588.47|24628.22|24590.22|24626.47|24588.47|10
1620280290000|2021-05-06 05:51:30|24625.56|24587.56|24632.88|24594.88|24632.88|24594.88|24625.56|24587.56|10
1620280300000|2021-05-06 05:51:40|24631.3|24593.3|24624.56|24586.56|24631.3|24593.3|24624.42|24586.42|10
1620280310000|2021-05-06 05:51:50|24625.6|24587.6|24622.61|24584.61|24626.67|24588.67|24622.61|24584.61|10
1620280320000|2021-05-06 05:52:00|24622.38|24584.38|24611.59|24573.59|24622.38|24584.38|24611.59|24573.59|10
1620280330000|2021-05-06 05:52:10|24611.01|24573.01|24608.23|24570.23|24611.01|24573.01|24608.05|24570.05|10
1620280340000|2021-05-06 05:52:20|24605.48|24567.48|24606.09|24568.09|24608.32|24570.32|24605.42|24567.42|10
1620280350000|2021-05-06 05:52:30|24605.44|24567.44|24595.83|24557.83|24605.44|24567.44|24594.92|24556.92|9
1620280360000|2021-05-06 05:52:40|24595.72|24557.72|24580.55|24542.55|24595.72|24557.72|24580.55|24542.55|10
1620280370000|2021-05-06 05:52:50|24578.39|24540.39|24568.32|24530.32|24578.39|24540.39|24568.32|24530.32|10
1620280380000|2021-05-06 05:53:00|24568.15|24530.15|24566.52|24528.52|24568.15|24530.15|24566.52|24528.52|10
1620280390000|2021-05-06 05:53:10|24566.12|24528.12|24564.92|24526.92|24566.12|24528.12|24563.44|24525.44|10
1620280400000|2021-05-06 05:53:20|24565.88|24527.88|24568.08|24530.08|24568.42|24530.42|24565.88|24527.88|10
1620280410000|2021-05-06 05:53:30|24565.84|24527.84|24563.93|24525.93|24565.84|24527.84|24563.56|24525.56|10
1620280420000|2021-05-06 05:53:40|24562.89|24524.89|24559.49|24521.49|24565.16|24527.16|24559.49|24521.49|10
1620280430000|2021-05-06 05:53:50|24560.51|24522.51|24558.68|24520.68|24560.51|24522.51|24558.16|24520.16|10
1620280440000|2021-05-06 05:54:00|24558.48|24520.48|24552.7|24514.7|24558.48|24520.48|24552.09|24514.09|10
1620280450000|2021-05-06 05:54:10|24552.41|24514.41|24553.4|24515.4|24554.62|24516.62|24552.41|24514.41|9
1620280460000|2021-05-06 05:54:20|24555.42|24517.42|24580.95|24542.95|24580.95|24542.95|24555.42|24517.42|10
1620280470000|2021-05-06 05:54:30|24583.44|24545.44|24603.47|24565.47|24604.01|24566.01|24583.44|24545.44|10
1620280480000|2021-05-06 05:54:40|24604.48|24566.48|24603.02|24565.02|24606.1|24568.1|24603.02|24565.02|10
1620280490000|2021-05-06 05:54:50|24602.14|24564.14|24597.08|24559.08|24602.31|24564.31|24597|24559|10
1620280500000|2021-05-06 05:55:00|24596.03|24558.03|24594.23|24556.23|24596.03|24558.03|24594.1|24556.1|10
1620280510000|2021-05-06 05:55:10|24594.85|24556.85|24591.75|24553.75|24594.85|24556.85|24591.15|24553.15|10
1620280520000|2021-05-06 05:55:20|24591.69|24553.69|24593.2|24555.2|24595.31|24557.31|24590.96|24552.96|9
1620280530000|2021-05-06 05:55:30|24592.8|24554.8|24593.68|24555.68|24593.68|24555.68|24591.97|24553.97|10
1620280540000|2021-05-06 05:55:40|24596.23|24558.23|24589.46|24551.46|24597.47|24559.47|24589.46|24551.46|10
1620280550000|2021-05-06 05:55:50|24588.72|24550.72|24573.2|24535.2|24588.72|24550.72|24573.2|24535.2|10
1620280560000|2021-05-06 05:56:00|24575.98|24537.98|24575.65|24537.65|24575.98|24537.98|24572.91|24534.91|10
1620280570000|2021-05-06 05:56:10|24576|24538|24583.28|24545.28|24583.28|24545.28|24576|24538|10
1620280580000|2021-05-06 05:56:20|24584.85|24546.85|24590.59|24552.59|24590.71|24552.71|24584.85|24546.85|10
1620280590000|2021-05-06 05:56:30|24589.96|24551.96|24583.66|24545.66|24589.96|24551.96|24583.66|24545.66|10
1620280600000|2021-05-06 05:56:40|24583.37|24545.37|24585.53|24547.53|24586.07|24548.07|24583.13|24545.13|10
1620280610000|2021-05-06 05:56:50|24586.41|24548.41|24589.97|24551.97|24591.37|24553.37|24586.41|24548.41|10
1620280620000|2021-05-06 05:57:00|24590.22|24552.22|24596.25|24558.25|24596.25|24558.25|24590.22|24552.22|10
1620280630000|2021-05-06 05:57:10|24594.8|24556.8|24594.43|24556.43|24596.81|24558.81|24594.43|24556.43|10
1620280640000|2021-05-06 05:57:20|24595.09|24557.09|24603.24|24565.24|24603.24|24565.24|24595.09|24557.09|10
1620280650000|2021-05-06 05:57:30|24605.16|24567.16|24612.13|24574.13|24612.13|24574.13|24605.16|24567.16|10
1620280660000|2021-05-06 05:57:40|24611.4|24573.4|24611.69|24573.69|24615.24|24577.24|24611.4|24573.4|10
1620280670000|2021-05-06 05:57:50|24610.47|24572.47|24607.15|24569.15|24610.47|24572.47|24604.3|24566.3|10
1620280680000|2021-05-06 05:58:00|24607.2|24569.2|24612.86|24574.86|24612.86|24574.86|24607.2|24569.2|10
1620280690000|2021-05-06 05:58:10|24612.6|24574.6|24610.58|24572.58|24612.6|24574.6|24610.22|24572.22|10
1620280700000|2021-05-06 05:58:20|24610.59|24572.59|24603.79|24565.79|24610.59|24572.59|24603.79|24565.79|10
1620280710000|2021-05-06 05:58:30|24603.55|24565.55|24603.71|24565.71|24604.79|24566.79|24602.42|24564.42|10
1620280720000|2021-05-06 05:58:40|24603.74|24565.74|24599.97|24561.97|24603.74|24565.74|24599.87|24561.87|10
1620280730000|2021-05-06 05:58:50|24599.54|24561.54|24603.78|24565.78|24603.78|24565.78|24599.54|24561.54|10
1620280740000|2021-05-06 05:59:00|24604.29|24566.29|24599.64|24561.64|24604.86|24566.86|24599.25|24561.25|10
1620280750000|2021-05-06 05:59:10|24599.01|24561.01|24606.41|24568.41|24606.41|24568.41|24599.01|24561.01|10
1620280760000|2021-05-06 05:59:20|24606.47|24568.47|24602.9|24564.9|24608.36|24570.36|24602.9|24564.9|10
1620280770000|2021-05-06 05:59:30|24601.91|24563.91|24601.59|24563.59|24602.6|24564.6|24601.43|24563.43|10
1620280780000|2021-05-06 05:59:40|24601.57|24563.57|24603.45|24565.45|24603.54|24565.54|24601.53|24563.53|10
1620280790000|2021-05-06 05:59:50|24603.72|24565.72|24604.92|24566.92|24606.23|24568.23|24603.72|24565.72|9
1620280800000|2021-05-06 06:00:00|24605.23|24567.23|24594.01|24556.01|24605.61|24567.61|24594.01|24556.01|10
1620280810000|2021-05-06 06:00:10|24593.35|24555.35|24590.73|24552.73|24594.44|24556.44|24590.73|24552.73|10
1620280820000|2021-05-06 06:00:20|24590.29|24552.29|24583.02|24545.02|24590.29|24552.29|24583.02|24545.02|10
1620280830000|2021-05-06 06:00:30|24583.29|24545.29|24572.47|24534.47|24583.58|24545.58|24572.47|24534.47|10
1620280840000|2021-05-06 06:00:40|24572.51|24534.51|24565.11|24527.11|24572.51|24534.51|24565.11|24527.11|10
1620280850000|2021-05-06 06:00:50|24562.93|24524.93|24560.22|24522.22|24563|24525|24559.82|24521.82|10
1620280860000|2021-05-06 06:01:00|24560.67|24522.67|24558.54|24520.54|24561.27|24523.27|24558.54|24520.54|10
1620280870000|2021-05-06 06:01:10|24557.86|24519.86|24544.6|24506.6|24557.86|24519.86|24544.57|24506.57|10
1620280880000|2021-05-06 06:01:20|24544.57|24506.57|24542.09|24504.09|24544.57|24506.57|24541.65|24503.65|10
1620280890000|2021-05-06 06:01:30|24541.61|24503.61|24536.3|24498.3|24541.66|24503.66|24536.3|24498.3|10
1620280900000|2021-05-06 06:01:40|24536.13|24498.13|24527.19|24489.19|24536.13|24498.13|24527.19|24489.19|10
1620280910000|2021-05-06 06:01:50|24526.66|24488.66|24520.88|24482.88|24526.66|24488.66|24520.88|24482.88|10
1620280920000|2021-05-06 06:02:00|24520.34|24482.34|24518.27|24480.27|24520.34|24482.34|24516.94|24478.94|10
1620280930000|2021-05-06 06:02:10|24518.06|24480.06|24518.29|24480.29|24518.29|24480.29|24516.33|24478.33|10
1620280940000|2021-05-06 06:02:20|24517.81|24479.81|24520.56|24482.56|24520.56|24482.56|24517.15|24479.15|10
1620280950000|2021-05-06 06:02:30|24519.49|24481.49|24516.97|24478.97|24519.67|24481.67|24516.97|24478.97|10
1620280960000|2021-05-06 06:02:40|24515.81|24477.81|24509.85|24471.85|24515.81|24477.81|24509.85|24471.85|10
1620280970000|2021-05-06 06:02:50|24509.52|24471.52|24506.06|24468.06|24509.52|24471.52|24506.06|24468.06|10
1620280980000|2021-05-06 06:03:00|24506.5|24468.5|24505.52|24467.52|24507.56|24469.56|24505.52|24467.52|10
1620280990000|2021-05-06 06:03:10|24505.6|24467.6|24502.43|24464.43|24505.6|24467.6|24502.43|24464.43|9
1620281000000|2021-05-06 06:03:20|24502.16|24464.16|24510.45|24472.45|24510.45|24472.45|24500.34|24462.34|10
1620281010000|2021-05-06 06:03:30|24510.22|24472.22|24513.61|24475.61|24514.06|24476.06|24510.22|24472.22|10
1620281020000|2021-05-06 06:03:40|24512.55|24474.55|24516.32|24478.32|24516.32|24478.32|24512.15|24474.15|10
1620281030000|2021-05-06 06:03:50|24516.34|24478.34|24521.19|24483.19|24521.19|24483.19|24516.34|24478.34|10
1620281040000|2021-05-06 06:04:00|24522.79|24484.79|24520.25|24482.25|24524.37|24486.37|24520.25|24482.25|10
1620281050000|2021-05-06 06:04:10|24519.19|24481.19|24510.08|24472.08|24519.19|24481.19|24510.08|24472.08|9
1620281060000|2021-05-06 06:04:20|24510.63|24472.63|24509.69|24471.69|24510.85|24472.85|24508.48|24470.48|10
1620281070000|2021-05-06 06:04:30|24510.05|24472.05|24511.34|24473.34|24512.24|24474.24|24510.05|24472.05|10
1620281080000|2021-05-06 06:04:40|24511.15|24473.15|24507.49|24469.49|24511.15|24473.15|24506.32|24468.32|9
1620281090000|2021-05-06 06:04:50|24509.49|24471.49|24506.23|24468.23|24510.71|24472.71|24505.99|24467.99|9
1620281100000|2021-05-06 06:05:00|24504.13|24466.13|24504.34|24466.34|24505.79|24467.79|24502.34|24464.34|10
1620281110000|2021-05-06 06:05:10|24504.6|24466.6|24500.38|24462.38|24504.6|24466.6|24499.99|24461.99|10
1620281120000|2021-05-06 06:05:20|24500.59|24462.59|24501.28|24463.28|24501.34|24463.34|24499.5|24461.5|10
1620281130000|2021-05-06 06:05:30|24499.99|24461.99|24500.44|24462.44|24500.63|24462.63|24499.05|24461.05|10
1620281140000|2021-05-06 06:05:40|24500.97|24462.97|24498.81|24460.81|24501.53|24463.53|24498.81|24460.81|10
1620281150000|2021-05-06 06:05:50|24499.27|24461.27|24497.08|24459.08|24500.9|24462.9|24497.08|24459.08|10
1620281160000|2021-05-06 06:06:00|24498.02|24460.02|24495.86|24457.86|24498.1|24460.1|24495.14|24457.14|10
1620281170000|2021-05-06 06:06:10|24495.98|24457.98|24490.51|24452.51|24496.39|24458.39|24489.83|24451.83|10
1620281180000|2021-05-06 06:06:20|24489.59|24451.59|24484.08|24446.08|24489.59|24451.59|24484.08|24446.08|10
1620281190000|2021-05-06 06:06:30|24484.06|24446.06|24472.2|24434.2|24484.06|24446.06|24472.2|24434.2|10
1620281200000|2021-05-06 06:06:40|24471.4|24433.4|24464.67|24426.67|24471.44|24433.44|24464.26|24426.26|10
1620281210000|2021-05-06 06:06:50|24465.03|24427.03|24457.79|24419.79|24465.03|24427.03|24457.79|24419.79|10
1620281220000|2021-05-06 06:07:00|24457.28|24419.28|24451.31|24413.31|24457.28|24419.28|24451.31|24413.31|10
1620281230000|2021-05-06 06:07:10|24452.09|24414.09|24456.27|24418.27|24457.06|24419.06|24451.09|24413.09|10
1620281240000|2021-05-06 06:07:20|24453.5|24415.5|24458.8|24420.8|24458.8|24420.8|24453.5|24415.5|10
1620281250000|2021-05-06 06:07:30|24458.46|24420.46|24456.8|24418.8|24459.69|24421.69|24456.8|24418.8|10
1620281260000|2021-05-06 06:07:40|24455.86|24417.86|24448.81|24410.81|24455.86|24417.86|24448.81|24410.81|10
1620281270000|2021-05-06 06:07:50|24448.55|24410.55|24444.85|24406.85|24448.83|24410.83|24444.85|24406.85|10
1620281280000|2021-05-06 06:08:00|24444.92|24406.92|24439.89|24401.89|24445.54|24407.54|24438.05|24400.05|10
1620281290000|2021-05-06 06:08:10|24439.71|24401.71|24442.39|24404.39|24442.39|24404.39|24438.7|24400.7|10
1620281300000|2021-05-06 06:08:20|24442.51|24404.51|24444.86|24406.86|24445.91|24407.91|24442.45|24404.45|10
1620281310000|2021-05-06 06:08:30|24444.35|24406.35|24439.97|24401.97|24444.66|24406.66|24439.97|24401.97|9
1620281320000|2021-05-06 06:08:40|24439.67|24401.67|24437.58|24399.58|24439.67|24401.67|24437.58|24399.58|10
1620281330000|2021-05-06 06:08:50|24436.38|24398.38|24433.68|24395.68|24436.66|24398.66|24431.69|24393.69|10
1620281340000|2021-05-06 06:09:00|24433.88|24395.88|24443.57|24405.57|24443.57|24405.57|24433.09|24395.09|10
1620281350000|2021-05-06 06:09:10|24444.53|24406.53|24447.56|24409.56|24449.85|24411.85|24444.53|24406.53|10
1620281360000|2021-05-06 06:09:20|24447.37|24409.37|24444.65|24406.65|24447.37|24409.37|24443.72|24405.72|10
1620281370000|2021-05-06 06:09:30|24444.98|24406.98|24445.5|24407.5|24445.5|24407.5|24444.47|24406.47|9
1620281380000|2021-05-06 06:09:40|24445.96|24407.96|24445.92|24407.92|24447.37|24409.37|24444.96|24406.96|10
1620281390000|2021-05-06 06:09:50|24446.09|24408.09|24443.23|24405.23|24446.09|24408.09|24443.23|24405.23|9
1620281400000|2021-05-06 06:10:00|24441.96|24403.96|24441.5|24403.5|24442.79|24404.79|24439.84|24401.84|10
1620281410000|2021-05-06 06:10:10|24441.77|24403.77|24444.45|24406.45|24444.45|24406.45|24441.77|24403.77|10
1620281420000|2021-05-06 06:10:20|24444.53|24406.53|24442.42|24404.42|24445.07|24407.07|24442.42|24404.42|10
1620281430000|2021-05-06 06:10:30|24441.9|24403.9|24442.23|24404.23|24444.43|24406.43|24441.62|24403.62|10
1620281440000|2021-05-06 06:10:40|24442.24|24404.24|24442.38|24404.38|24443.93|24405.93|24442.24|24404.24|10
1620281450000|2021-05-06 06:10:50|24442.48|24404.48|24439.5|24401.5|24442.48|24404.48|24438.8|24400.8|10
1620281460000|2021-05-06 06:11:00|24438.76|24400.76|24421.33|24383.33|24438.76|24400.76|24421.33|24383.33|10
1620281470000|2021-05-06 06:11:10|24417.97|24379.97|24403.42|24365.42|24417.97|24379.97|24403.42|24365.42|10
1620281480000|2021-05-06 06:11:20|24405.33|24367.33|24417.16|24379.16|24417.16|24379.16|24405.33|24367.33|10
1620281490000|2021-05-06 06:11:30|24416.7|24378.7|24415.36|24377.36|24416.71|24378.71|24415.36|24377.36|10
1620281500000|2021-05-06 06:11:40|24415.06|24377.06|24406.5|24368.5|24415.63|24377.63|24406.5|24368.5|10
1620281510000|2021-05-06 06:11:50|24405.84|24367.84|24395.92|24357.92|24405.84|24367.84|24395.92|24357.92|10
1620281520000|2021-05-06 06:12:00|24396.01|24358.01|24392.01|24354.01|24396.01|24358.01|24390.46|24352.46|10
1620281530000|2021-05-06 06:12:10|24391.74|24353.74|24383.32|24345.32|24392.19|24354.19|24383.32|24345.32|10
1620281540000|2021-05-06 06:12:20|24383.22|24345.22|24377.82|24339.82|24383.22|24345.22|24377.82|24339.82|10
1620281550000|2021-05-06 06:12:30|24380.06|24342.06|24387.32|24349.32|24387.32|24349.32|24379.93|24341.93|10
1620281560000|2021-05-06 06:12:40|24387.68|24349.68|24388.48|24350.48|24389.64|24351.64|24387.68|24349.68|10
1620281570000|2021-05-06 06:12:50|24387.24|24349.24|24392.38|24354.38|24392.38|24354.38|24385.57|24347.57|10
1620281580000|2021-05-06 06:13:00|24391.76|24353.76|24398.77|24360.77|24398.77|24360.77|24391.76|24353.76|10
1620281590000|2021-05-06 06:13:10|24397.2|24359.2|24404.88|24366.88|24404.88|24366.88|24397.2|24359.2|9
1620281600000|2021-05-06 06:13:20|24405.3|24367.3|24407.24|24369.24|24407.24|24369.24|24404.48|24366.48|10
1620281610000|2021-05-06 06:13:30|24407.28|24369.28|24417.47|24379.47|24417.47|24379.47|24407.28|24369.28|10
1620281620000|2021-05-06 06:13:40|24419.04|24381.04|24426.15|24388.15|24426.15|24388.15|24419.04|24381.04|10
1620281630000|2021-05-06 06:13:50|24427.15|24389.15|24435.12|24397.12|24435.12|24397.12|24427.15|24389.15|10
1620281640000|2021-05-06 06:14:00|24435.33|24397.33|24438.11|24400.11|24438.22|24400.22|24435.33|24397.33|10
1620281650000|2021-05-06 06:14:10|24439.03|24401.03|24436.67|24398.67|24439.03|24401.03|24434.93|24396.93|10
1620281660000|2021-05-06 06:14:20|24436.39|24398.39|24436.7|24398.7|24436.87|24398.87|24436.22|24398.22|10
1620281670000|2021-05-06 06:14:30|24436.92|24398.92|24439.14|24401.14|24440.36|24402.36|24436.92|24398.92|10
1620281680000|2021-05-06 06:14:40|24438.15|24400.15|24438.02|24400.02|24439.06|24401.06|24437|24399|10
1620281690000|2021-05-06 06:14:50|24436.72|24398.72|24431.2|24393.2|24436.72|24398.72|24431.2|24393.2|10
1620281700000|2021-05-06 06:15:00|24431.29|24393.29|24426.12|24388.12|24431.29|24393.29|24426.12|24388.12|10
1620281710000|2021-05-06 06:15:10|24425.39|24387.39|24428.93|24390.93|24430.11|24392.11|24425.39|24387.39|10
1620281720000|2021-05-06 06:15:20|24430.07|24392.07|24429.23|24391.23|24431.92|24393.92|24429.23|24391.23|10
1620281730000|2021-05-06 06:15:30|24428.83|24390.83|24431.73|24393.73|24431.73|24393.73|24424.51|24386.51|10
1620281740000|2021-05-06 06:15:40|24431.48|24393.48|24435.12|24397.12|24435.81|24397.81|24431.48|24393.48|10
1620281750000|2021-05-06 06:15:50|24433.62|24395.62|24433.75|24395.75|24434.07|24396.07|24431.62|24393.62|10
1620281760000|2021-05-06 06:16:00|24433.41|24395.41|24413.92|24375.92|24433.41|24395.41|24413.92|24375.92|10
1620281770000|2021-05-06 06:16:10|24413.71|24375.71|24411.42|24373.42|24416.87|24378.87|24411.42|24373.42|10
1620281780000|2021-05-06 06:16:20|24410.79|24372.79|24404.77|24366.77|24411.72|24373.72|24404.77|24366.77|10
1620281790000|2021-05-06 06:16:30|24403.64|24365.64|24405.75|24367.75|24405.75|24367.75|24402.57|24364.57|10
1620281800000|2021-05-06 06:16:40|24408.69|24370.69|24425.2|24387.2|24426.09|24388.09|24408.69|24370.69|10
1620281810000|2021-05-06 06:16:50|24427.25|24389.25|24445.24|24407.24|24445.24|24407.24|24427.25|24389.25|10
1620281820000|2021-05-06 06:17:00|24450.35|24412.35|24464.55|24426.55|24464.55|24426.55|24450.35|24412.35|9
1620281830000|2021-05-06 06:17:10|24466.62|24428.62|24479.66|24441.66|24479.66|24441.66|24466.62|24428.62|10
1620281840000|2021-05-06 06:17:20|24480.16|24442.16|24483.46|24445.46|24484.82|24446.82|24480.16|24442.16|10
1620281850000|2021-05-06 06:17:30|24485.17|24447.17|24487.6|24449.6|24488.69|24450.69|24485.17|24447.17|10
1620281860000|2021-05-06 06:17:40|24486.12|24448.12|24481.63|24443.63|24486.58|24448.58|24481.63|24443.63|10
1620281870000|2021-05-06 06:17:50|24482.74|24444.74|24482.46|24444.46|24482.9|24444.9|24481.77|24443.77|10
1620281880000|2021-05-06 06:18:00|24481.99|24443.99|24483.68|24445.68|24484.31|24446.31|24481.99|24443.99|10
1620281890000|2021-05-06 06:18:10|24484|24446|24486.26|24448.26|24486.46|24448.46|24483.64|24445.64|10
1620281900000|2021-05-06 06:18:20|24485.98|24447.98|24488.13|24450.13|24488.44|24450.44|24485.98|24447.98|10
1620281910000|2021-05-06 06:18:30|24488.01|24450.01|24488.3|24450.3|24490.99|24452.99|24488.01|24450.01|10
1620281920000|2021-05-06 06:18:40|24488.1|24450.1|24489.27|24451.27|24489.27|24451.27|24486.68|24448.68|10
1620281930000|2021-05-06 06:18:50|24490.21|24452.21|24494.88|24456.88|24494.88|24456.88|24490.21|24452.21|10
1620281940000|2021-05-06 06:19:00|24495.24|24457.24|24500.07|24462.07|24500.38|24462.38|24495.24|24457.24|9
1620281950000|2021-05-06 06:19:10|24498.71|24460.71|24496.04|24458.04|24498.71|24460.71|24495.77|24457.77|10
1620281960000|2021-05-06 06:19:20|24496.77|24458.77|24500.89|24462.89|24500.89|24462.89|24496.75|24458.75|10
1620281970000|2021-05-06 06:19:30|24499.91|24461.91|24492.47|24454.47|24500.61|24462.61|24492.47|24454.47|10
1620281980000|2021-05-06 06:19:40|24490.98|24452.98|24488.64|24450.64|24490.98|24452.98|24487.52|24449.52|10
1620281990000|2021-05-06 06:19:50|24488.33|24450.33|24492.49|24454.49|24492.49|24454.49|24488.19|24450.19|10
1620282000000|2021-05-06 06:20:00|24492.54|24454.54|24495.59|24457.59|24495.59|24457.59|24492.54|24454.54|10
1620282010000|2021-05-06 06:20:10|24494.58|24456.58|24498.98|24460.98|24498.98|24460.98|24494.48|24456.48|10
1620282020000|2021-05-06 06:20:20|24499.3|24461.3|24501.9|24463.9|24502.23|24464.23|24499.3|24461.3|10
1620282030000|2021-05-06 06:20:30|24503.04|24465.04|24504.33|24466.33|24505.11|24467.11|24503.04|24465.04|10
1620282040000|2021-05-06 06:20:40|24504.69|24466.69|24502.71|24464.71|24504.71|24466.71|24501.61|24463.61|10
1620282050000|2021-05-06 06:20:50|24502.29|24464.29|24503.41|24465.41|24503.84|24465.84|24502.07|24464.07|10
1620282060000|2021-05-06 06:21:00|24503.5|24465.5|24506.51|24468.51|24506.59|24468.59|24502.91|24464.91|9
1620282070000|2021-05-06 06:21:10|24506.03|24468.03|24499.79|24461.79|24506.03|24468.03|24499.79|24461.79|10
1620282080000|2021-05-06 06:21:20|24500.18|24462.18|24502.8|24464.8|24502.8|24464.8|24499.37|24461.37|10
1620282090000|2021-05-06 06:21:30|24503.03|24465.03|24505.75|24467.75|24506.83|24468.83|24503.03|24465.03|10
1620282100000|2021-05-06 06:21:40|24505.83|24467.83|24507.51|24469.51|24507.51|24469.51|24505.83|24467.83|10
1620282110000|2021-05-06 06:21:50|24506.75|24468.75|24506.2|24468.2|24506.75|24468.75|24504.12|24466.12|10
1620282120000|2021-05-06 06:22:00|24505.5|24467.5|24495.46|24457.46|24505.5|24467.5|24495.46|24457.46|10
1620282130000|2021-05-06 06:22:10|24495.56|24457.56|24490.72|24452.72|24495.56|24457.56|24490.72|24452.72|10
1620282140000|2021-05-06 06:22:20|24488.64|24450.64|24476.62|24438.62|24488.64|24450.64|24476.62|24438.62|10
1620282150000|2021-05-06 06:22:30|24475.81|24437.81|24474.56|24436.56|24475.81|24437.81|24473.73|24435.73|10
1620282160000|2021-05-06 06:22:40|24474.29|24436.29|24471.4|24433.4|24474.29|24436.29|24470.31|24432.31|9
1620282170000|2021-05-06 06:22:50|24470.98|24432.98|24469.66|24431.66|24471.5|24433.5|24469.26|24431.26|10
1620282180000|2021-05-06 06:23:00|24469.05|24431.05|24472.74|24434.74|24472.74|24434.74|24469.05|24431.05|10
1620282190000|2021-05-06 06:23:10|24473.78|24435.78|24477.87|24439.87|24477.87|24439.87|24473.78|24435.78|10
1620282200000|2021-05-06 06:23:20|24477.84|24439.84|24477.02|24439.02|24478.54|24440.54|24475.39|24437.39|10
1620282210000|2021-05-06 06:23:30|24477.32|24439.32|24482.53|24444.53|24482.53|24444.53|24477.32|24439.32|10
1620282220000|2021-05-06 06:23:40|24483.13|24445.13|24493.89|24455.89|24493.89|24455.89|24483.13|24445.13|10
1620282230000|2021-05-06 06:23:50|24494.12|24456.12|24493.64|24455.64|24495.78|24457.78|24491.76|24453.76|10
1620282240000|2021-05-06 06:24:00|24494.31|24456.31|24487.2|24449.2|24494.31|24456.31|24487.08|24449.08|10
1620282250000|2021-05-06 06:24:10|24487.96|24449.96|24481.18|24443.18|24487.96|24449.96|24481.18|24443.18|10
1620282260000|2021-05-06 06:24:20|24481.1|24443.1|24470.58|24432.58|24481.1|24443.1|24470.58|24432.58|10
1620282270000|2021-05-06 06:24:30|24469.31|24431.31|24467.43|24429.43|24469.66|24431.66|24465.27|24427.27|10
1620282280000|2021-05-06 06:24:40|24466.38|24428.38|24461.45|24423.45|24466.82|24428.82|24461.45|24423.45|10
1620282290000|2021-05-06 06:24:50|24461.69|24423.69|24461.31|24423.31|24461.96|24423.96|24461.28|24423.28|10
1620282300000|2021-05-06 06:25:00|24461.81|24423.81|24461.61|24423.61|24462.31|24424.31|24460.54|24422.54|10
1620282310000|2021-05-06 06:25:10|24461.83|24423.83|24456.33|24418.33|24461.83|24423.83|24456.33|24418.33|10
1620282320000|2021-05-06 06:25:20|24455.77|24417.77|24448.44|24410.44|24455.77|24417.77|24448.44|24410.44|10
1620282330000|2021-05-06 06:25:30|24447.95|24409.95|24446.58|24408.58|24447.95|24409.95|24446.23|24408.23|10
1620282340000|2021-05-06 06:25:40|24446.84|24408.84|24444.36|24406.36|24447.35|24409.35|24444.36|24406.36|10
1620282350000|2021-05-06 06:25:50|24443.72|24405.72|24431.45|24393.45|24443.72|24405.72|24431.45|24393.45|10
1620282360000|2021-05-06 06:26:00|24431.31|24393.31|24418.03|24380.03|24431.31|24393.31|24418.03|24380.03|10
1620282370000|2021-05-06 06:26:10|24418.4|24380.4|24415.92|24377.92|24418.4|24380.4|24414.54|24376.54|10
1620282380000|2021-05-06 06:26:20|24415.56|24377.56|24419.61|24381.61|24419.61|24381.61|24414.76|24376.76|10
1620282390000|2021-05-06 06:26:30|24418.97|24380.97|24416.78|24378.78|24419.38|24381.38|24416.51|24378.51|10
1620282400000|2021-05-06 06:26:40|24416.73|24378.73|24414.61|24376.61|24418.19|24380.19|24414.61|24376.61|9
1620282410000|2021-05-06 06:26:50|24411.57|24373.57|24402.87|24364.87|24411.57|24373.57|24402.87|24364.87|10
1620282420000|2021-05-06 06:27:00|24402.64|24364.64|24402.31|24364.31|24402.64|24364.64|24399.75|24361.75|10
1620282430000|2021-05-06 06:27:10|24401.88|24363.88|24402.51|24364.51|24402.74|24364.74|24399.66|24361.66|10
1620282440000|2021-05-06 06:27:20|24401.95|24363.95|24405.36|24367.36|24405.36|24367.36|24401.21|24363.21|10
1620282450000|2021-05-06 06:27:30|24405.63|24367.63|24404.56|24366.56|24406.61|24368.61|24404.42|24366.42|10
1620282460000|2021-05-06 06:27:40|24405.25|24367.25|24409.97|24371.97|24410.2|24372.2|24405.25|24367.25|10
1620282470000|2021-05-06 06:27:50|24410.68|24372.68|24407.9|24369.9|24411.88|24373.88|24407.9|24369.9|10
1620282480000|2021-05-06 06:28:00|24406.32|24368.32|24410.36|24372.36|24410.36|24372.36|24406.32|24368.32|10
1620282490000|2021-05-06 06:28:10|24408.63|24370.63|24408.72|24370.72|24411.06|24373.06|24408.36|24370.36|10
1620282500000|2021-05-06 06:28:20|24409.07|24371.07|24409.32|24371.32|24410.51|24372.51|24408.65|24370.65|10
1620282510000|2021-05-06 06:28:30|24408.95|24370.95|24406.67|24368.67|24409.4|24371.4|24406.67|24368.67|10
1620282520000|2021-05-06 06:28:40|24406.65|24368.65|24407.67|24369.67|24407.67|24369.67|24405.11|24367.11|10
1620282530000|2021-05-06 06:28:50|24406.23|24368.23|24401.37|24363.37|24407.27|24369.27|24400.94|24362.94|10
1620282540000|2021-05-06 06:29:00|24400.57|24362.57|24398.08|24360.08|24400.57|24362.57|24396.51|24358.51|10
1620282550000|2021-05-06 06:29:10|24395.27|24357.27|24391.17|24353.17|24395.27|24357.27|24391.17|24353.17|10
1620282560000|2021-05-06 06:29:20|24391.49|24353.49|24391.58|24353.58|24393.27|24355.27|24391.49|24353.49|10
1620282570000|2021-05-06 06:29:30|24391.62|24353.62|24388.8|24350.8|24391.62|24353.62|24388.77|24350.77|10
1620282580000|2021-05-06 06:29:40|24387.52|24349.52|24391.47|24353.47|24391.47|24353.47|24387.52|24349.52|10
1620282590000|2021-05-06 06:29:50|24391.87|24353.87|24391.41|24353.41|24394.36|24356.36|24391.41|24353.41|10
1620282600000|2021-05-06 06:30:00|24391.07|24353.07|24386.54|24348.54|24391.07|24353.07|24386.13|24348.13|10
1620282610000|2021-05-06 06:30:10|24386.01|24348.01|24384.99|24346.99|24386.01|24348.01|24384.32|24346.32|9
1620282620000|2021-05-06 06:30:20|24383.34|24345.34|24388.94|24350.94|24389.48|24351.48|24382.92|24344.92|10
1620282630000|2021-05-06 06:30:30|24389.36|24351.36|24389.21|24351.21|24389.88|24351.88|24388.11|24350.11|9
1620282640000|2021-05-06 06:30:40|24389.97|24351.97|24393.26|24355.26|24393.26|24355.26|24389.97|24351.97|10
1620282650000|2021-05-06 06:30:50|24392.57|24354.57|24394.36|24356.36|24394.36|24356.36|24392.34|24354.34|10
1620282660000|2021-05-06 06:31:00|24394.5|24356.5|24392.31|24354.31|24394.73|24356.73|24392.31|24354.31|10
1620282670000|2021-05-06 06:31:10|24391.76|24353.76|24391.59|24353.59|24391.81|24353.81|24389.98|24351.98|10
1620282680000|2021-05-06 06:31:20|24391.02|24353.02|24385.84|24347.84|24391.51|24353.51|24385.84|24347.84|10
1620282690000|2021-05-06 06:31:30|24385.08|24347.08|24373.62|24335.62|24385.08|24347.08|24373.62|24335.62|10
1620282700000|2021-05-06 06:31:40|24370.16|24332.16|24367.56|24329.56|24370.77|24332.77|24367.56|24329.56|10
1620282710000|2021-05-06 06:31:50|24368.64|24330.64|24351.92|24313.92|24368.64|24330.64|24351.92|24313.92|10
1620282720000|2021-05-06 06:32:00|24351.36|24313.36|24351.05|24313.05|24352.22|24314.22|24349.47|24311.47|10
1620282730000|2021-05-06 06:32:10|24351.41|24313.41|24351.25|24313.25|24352.42|24314.42|24350.47|24312.47|10
1620282740000|2021-05-06 06:32:20|24350.12|24312.12|24351.85|24313.85|24351.85|24313.85|24349.25|24311.25|10
1620282750000|2021-05-06 06:32:30|24352.29|24314.29|24348.4|24310.4|24352.29|24314.29|24348.4|24310.4|10
1620282760000|2021-05-06 06:32:40|24348.28|24310.28|24347.09|24309.09|24349.15|24311.15|24347.09|24309.09|10
1620282770000|2021-05-06 06:32:50|24347.27|24309.27|24342.93|24304.93|24348.19|24310.19|24342.93|24304.93|10
1620282780000|2021-05-06 06:33:00|24341.8|24303.8|24338.65|24300.65|24341.87|24303.87|24338.65|24300.65|10
1620282790000|2021-05-06 06:33:10|24338.61|24300.61|24341.17|24303.17|24342.35|24304.35|24337.75|24299.75|10
1620282800000|2021-05-06 06:33:20|24341.25|24303.25|24356.85|24318.85|24356.85|24318.85|24341.25|24303.25|10
1620282810000|2021-05-06 06:33:30|24355.87|24317.87|24361.59|24323.59|24361.59|24323.59|24355.87|24317.87|10
1620282820000|2021-05-06 06:33:40|24361.9|24323.9|24360.75|24322.75|24364.15|24326.15|24359.5|24321.5|10
1620282830000|2021-05-06 06:33:50|24359.89|24321.89|24360.13|24322.13|24361.8|24323.8|24359.1|24321.1|10
1620282840000|2021-05-06 06:34:00|24359.3|24321.3|24352.87|24314.87|24359.4|24321.4|24352.87|24314.87|10
1620282850000|2021-05-06 06:34:10|24352.91|24314.91|24350.3|24312.3|24353.91|24315.91|24349.96|24311.96|10
1620282860000|2021-05-06 06:34:20|24350.76|24312.76|24345.15|24307.15|24350.81|24312.81|24345.15|24307.15|10
1620282870000|2021-05-06 06:34:30|24345.45|24307.45|24327.93|24289.93|24345.8|24307.8|24327.93|24289.93|10
1620282880000|2021-05-06 06:34:40|24328.11|24290.11|24314.3|24276.3|24328.11|24290.11|24314.3|24276.3|10
1620282890000|2021-05-06 06:34:50|24312.41|24274.41|24316.04|24278.04|24316.04|24278.04|24312.41|24274.41|10
1620282900000|2021-05-06 06:35:00|24315.55|24277.55|24320.13|24282.13|24320.13|24282.13|24315.55|24277.55|10
1620282910000|2021-05-06 06:35:10|24317.95|24279.95|24307.53|24269.53|24320.26|24282.26|24307.53|24269.53|10
1620282920000|2021-05-06 06:35:20|24305.84|24267.84|24301.43|24263.43|24305.84|24267.84|24301.43|24263.43|10
1620282930000|2021-05-06 06:35:30|24297.05|24259.05|24286.78|24248.78|24297.05|24259.05|24286.2|24248.2|10
1620282940000|2021-05-06 06:35:40|24286.97|24248.97|24270.08|24232.08|24286.97|24248.97|24270.08|24232.08|10
1620282950000|2021-05-06 06:35:50|24266.33|24228.33|24260.19|24222.19|24266.57|24228.57|24260.19|24222.19|10
1620282960000|2021-05-06 06:36:00|24258.11|24220.11|24260.42|24222.42|24260.48|24222.48|24255.82|24217.82|10
1620282970000|2021-05-06 06:36:10|24261.06|24223.06|24267.49|24229.49|24267.76|24229.76|24259.87|24221.87|10
1620282980000|2021-05-06 06:36:20|24268.9|24230.9|24276.34|24238.34|24276.53|24238.53|24268.9|24230.9|9
1620282990000|2021-05-06 06:36:30|24277.24|24239.24|24278.62|24240.62|24280.37|24242.37|24277.24|24239.24|10
1620283000000|2021-05-06 06:36:40|24280.89|24242.89|24277.26|24239.26|24280.89|24242.89|24277.26|24239.26|10
1620283010000|2021-05-06 06:36:50|24277.55|24239.55|24277.33|24239.33|24278.3|24240.3|24277.01|24239.01|10
1620283020000|2021-05-06 06:37:00|24278.37|24240.37|24280.75|24242.75|24280.75|24242.75|24277.75|24239.75|10
1620283030000|2021-05-06 06:37:10|24281.36|24243.36|24296.4|24258.4|24296.4|24258.4|24281.36|24243.36|10
1620283040000|2021-05-06 06:37:20|24295.66|24257.66|24300.41|24262.41|24300.41|24262.41|24295.39|24257.39|10
1620283050000|2021-05-06 06:37:30|24299.31|24261.31|24310.17|24272.17|24310.33|24272.33|24299.31|24261.31|10
1620283060000|2021-05-06 06:37:40|24310.98|24272.98|24317.17|24279.17|24317.3|24279.3|24310.98|24272.98|10
1620283070000|2021-05-06 06:37:50|24316.71|24278.71|24318.95|24280.95|24319.76|24281.76|24316.71|24278.71|10
1620283080000|2021-05-06 06:38:00|24319.79|24281.79|24317.62|24279.62|24319.79|24281.79|24316.7|24278.7|10
1620283090000|2021-05-06 06:38:10|24317.35|24279.35|24308.16|24270.16|24317.35|24279.35|24308.16|24270.16|10
1620283100000|2021-05-06 06:38:20|24308.1|24270.1|24296.38|24258.38|24308.1|24270.1|24296.38|24258.38|10
1620283110000|2021-05-06 06:38:30|24294.26|24256.26|24298.18|24260.18|24298.18|24260.18|24294.26|24256.26|10
1620283120000|2021-05-06 06:38:40|24297.87|24259.87|24300.47|24262.47|24301.05|24263.05|24297.87|24259.87|9
1620283130000|2021-05-06 06:38:50|24300.16|24262.16|24292.13|24254.13|24300.18|24262.18|24292.13|24254.13|10
1620283140000|2021-05-06 06:39:00|24290.77|24252.77|24281.76|24243.76|24291.25|24253.25|24281.76|24243.76|9
1620283150000|2021-05-06 06:39:10|24282.42|24244.42|24279.26|24241.26|24283|24245|24279.26|24241.26|10
1620283160000|2021-05-06 06:39:20|24280.39|24242.39|24277.31|24239.31|24280.39|24242.39|24275.9|24237.9|9
1620283170000|2021-05-06 06:39:30|24277.26|24239.26|24279.08|24241.08|24279.08|24241.08|24276.72|24238.72|10
1620283180000|2021-05-06 06:39:40|24278.58|24240.58|24276.62|24238.62|24278.58|24240.58|24276.28|24238.28|10
1620283190000|2021-05-06 06:39:50|24276.25|24238.25|24277.59|24239.59|24278.05|24240.05|24276.25|24238.25|10
1620283200000|2021-05-06 06:40:00|24277.31|24239.31|24281.3|24243.3|24281.3|24243.3|24276.41|24238.41|10
1620283210000|2021-05-06 06:40:10|24281.52|24243.52|24281.27|24243.27|24281.99|24243.99|24280.71|24242.71|10
1620283220000|2021-05-06 06:40:20|24280.99|24242.99|24282|24244|24282|24244|24279.82|24241.82|10
1620283230000|2021-05-06 06:40:30|24282.41|24244.41|24280.4|24242.4|24283.15|24245.15|24280.4|24242.4|10
1620283240000|2021-05-06 06:40:40|24281.11|24243.11|24282.78|24244.78|24282.81|24244.81|24280.86|24242.86|10
1620283250000|2021-05-06 06:40:50|24283.59|24245.59|24282.54|24244.54|24283.67|24245.67|24281.39|24243.39|10
1620283260000|2021-05-06 06:41:00|24282.67|24244.67|24282.18|24244.18|24282.67|24244.67|24280.6|24242.6|10
1620283270000|2021-05-06 06:41:10|24282.79|24244.79|24288.91|24250.91|24289.24|24251.24|24282.25|24244.25|10
1620283280000|2021-05-06 06:41:20|24288.42|24250.42|24295.81|24257.81|24295.81|24257.81|24288.42|24250.42|10
1620283290000|2021-05-06 06:41:30|24297.78|24259.78|24314.6|24276.6|24314.6|24276.6|24297.78|24259.78|10
1620283300000|2021-05-06 06:41:40|24316.53|24278.53|24325.2|24287.2|24325.2|24287.2|24316.53|24278.53|10
1620283310000|2021-05-06 06:41:50|24324.73|24286.73|24327.16|24289.16|24327.16|24289.16|24323.46|24285.46|10
1620283320000|2021-05-06 06:42:00|24327.57|24289.57|24327.38|24289.38|24327.71|24289.71|24324.79|24286.79|10
1620283330000|2021-05-06 06:42:10|24327.92|24289.92|24327.31|24289.31|24327.92|24289.92|24325.42|24287.42|10
1620283340000|2021-05-06 06:42:20|24327.32|24289.32|24327.91|24289.91|24327.91|24289.91|24326.21|24288.21|10
1620283350000|2021-05-06 06:42:30|24328.07|24290.07|24330.56|24292.56|24330.95|24292.95|24328.07|24290.07|10
1620283360000|2021-05-06 06:42:40|24330.38|24292.38|24332.4|24294.4|24333.06|24295.06|24330.09|24292.09|10
1620283370000|2021-05-06 06:42:50|24332.5|24294.5|24328.16|24290.16|24332.5|24294.5|24328.16|24290.16|10
1620283380000|2021-05-06 06:43:00|24327.36|24289.36|24326.92|24288.92|24327.36|24289.36|24325.2|24287.2|10
1620283390000|2021-05-06 06:43:10|24327.74|24289.74|24326.92|24288.92|24329.62|24291.62|24326.92|24288.92|10
1620283400000|2021-05-06 06:43:20|24327.26|24289.26|24324.63|24286.63|24328.24|24290.24|24324.63|24286.63|10
1620283410000|2021-05-06 06:43:30|24323.16|24285.16|24311.77|24273.77|24323.16|24285.16|24311.77|24273.77|10
1620283420000|2021-05-06 06:43:40|24309.73|24271.73|24306.6|24268.6|24309.73|24271.73|24305.36|24267.36|10
1620283430000|2021-05-06 06:43:50|24305.84|24267.84|24293.15|24255.15|24305.84|24267.84|24293.15|24255.15|9
1620283440000|2021-05-06 06:44:00|24289.24|24251.24|24283.86|24245.86|24289.9|24251.9|24283.86|24245.86|10
1620283450000|2021-05-06 06:44:10|24283.64|24245.64|24282.93|24244.93|24283.64|24245.64|24282.49|24244.49|10
1620283460000|2021-05-06 06:44:20|24282.46|24244.46|24283.53|24245.53|24283.53|24245.53|24281.2|24243.2|10
1620283470000|2021-05-06 06:44:30|24283.43|24245.43|24285.97|24247.97|24285.97|24247.97|24283.09|24245.09|10
1620283480000|2021-05-06 06:44:40|24286.14|24248.14|24301.56|24263.56|24301.56|24263.56|24286.14|24248.14|10
1620283490000|2021-05-06 06:44:50|24303.61|24265.61|24313.3|24275.3|24313.3|24275.3|24303.61|24265.61|10
1620283500000|2021-05-06 06:45:00|24313.6|24275.6|24316.36|24278.36|24316.36|24278.36|24313.1|24275.1|9
1620283510000|2021-05-06 06:45:10|24316.39|24278.39|24315.87|24277.87|24318.62|24280.62|24315.01|24277.01|10
1620283520000|2021-05-06 06:45:20|24316.38|24278.38|24315.52|24277.52|24316.63|24278.63|24315.52|24277.52|9
1620283530000|2021-05-06 06:45:30|24315.43|24277.43|24311.18|24273.18|24315.95|24277.95|24311.18|24273.18|10
1620283540000|2021-05-06 06:45:40|24310.22|24272.22|24311.07|24273.07|24311.07|24273.07|24309.45|24271.45|10
1620283550000|2021-05-06 06:45:50|24310.97|24272.97|24306.88|24268.88|24311.21|24273.21|24306.88|24268.88|10
1620283560000|2021-05-06 06:46:00|24306.17|24268.17|24302.66|24264.66|24306.17|24268.17|24302.32|24264.32|10
1620283570000|2021-05-06 06:46:10|24301.52|24263.52|24290.21|24252.21|24301.52|24263.52|24290.21|24252.21|10
1620283580000|2021-05-06 06:46:20|24289.52|24251.52|24285.05|24247.05|24289.52|24251.52|24284.86|24246.86|10
1620283590000|2021-05-06 06:46:30|24284.3|24246.3|24269.69|24231.69|24284.3|24246.3|24269.69|24231.69|10
1620283600000|2021-05-06 06:46:40|24268.23|24230.23|24263.53|24225.53|24268.23|24230.23|24263.53|24225.53|10
1620283610000|2021-05-06 06:46:50|24263.68|24225.68|24249.53|24211.53|24263.68|24225.68|24249.53|24211.53|10
1620283620000|2021-05-06 06:47:00|24247.89|24209.89|24232.61|24194.61|24248.4|24210.4|24232.61|24194.61|10
1620283630000|2021-05-06 06:47:10|24231.63|24193.63|24220.75|24182.75|24232.64|24194.64|24220.56|24182.56|10
1620283640000|2021-05-06 06:47:20|24221.16|24183.16|24222.42|24184.42|24225.12|24187.12|24220.2|24182.2|10
1620283650000|2021-05-06 06:47:30|24221.32|24183.32|24214.44|24176.44|24221.32|24183.32|24213.7|24175.7|10
1620283660000|2021-05-06 06:47:40|24215.2|24177.2|24214.29|24176.29|24216.63|24178.63|24214.25|24176.25|10
1620283670000|2021-05-06 06:47:50|24213.24|24175.24|24207.8|24169.8|24213.24|24175.24|24206.43|24168.43|10
1620283680000|2021-05-06 06:48:00|24208.26|24170.26|24208.77|24170.77|24208.77|24170.77|24205.98|24167.98|10
1620283690000|2021-05-06 06:48:10|24208.87|24170.87|24211.74|24173.74|24211.74|24173.74|24208.62|24170.62|10
1620283700000|2021-05-06 06:48:20|24212.6|24174.6|24216.89|24178.89|24217.29|24179.29|24212.55|24174.55|10
1620283710000|2021-05-06 06:48:30|24213.54|24175.54|24214.11|24176.11|24217.33|24179.33|24213.1|24175.1|10
1620283720000|2021-05-06 06:48:40|24212.39|24174.39|24194.28|24156.28|24212.39|24174.39|24194.28|24156.28|10
1620283730000|2021-05-06 06:48:50|24193.58|24155.58|24184.4|24146.4|24194.13|24156.13|24184.4|24146.4|10
1620283740000|2021-05-06 06:49:00|24180.97|24142.97|24168.19|24130.19|24180.97|24142.97|24168.19|24130.19|10
1620283750000|2021-05-06 06:49:10|24166.58|24128.58|24146.74|24108.74|24166.58|24128.58|24146.63|24108.63|9
1620283760000|2021-05-06 06:49:20|24145.32|24107.32|24149.79|24111.79|24149.79|24111.79|24142.92|24104.92|10
1620283770000|2021-05-06 06:49:30|24149.74|24111.74|24164.48|24126.48|24164.48|24126.48|24147.97|24109.97|10
1620283780000|2021-05-06 06:49:40|24165.78|24127.78|24181.6|24143.6|24181.6|24143.6|24165.78|24127.78|10
1620283790000|2021-05-06 06:49:50|24183.14|24145.14|24193.46|24155.46|24194.69|24156.69|24183.14|24145.14|10
1620283800000|2021-05-06 06:50:00|24193.69|24155.69|24209.07|24171.07|24209.07|24171.07|24193.07|24155.07|10
1620283810000|2021-05-06 06:50:10|24211.33|24173.33|24216.59|24178.59|24216.59|24178.59|24211.33|24173.33|10
1620283820000|2021-05-06 06:50:20|24216.31|24178.31|24223.61|24185.61|24223.61|24185.61|24213.11|24175.11|10
1620283830000|2021-05-06 06:50:30|24224.69|24186.69|24223.99|24185.99|24227.76|24189.76|24223.38|24185.38|10
1620283840000|2021-05-06 06:50:40|24225.23|24187.23|24227.53|24189.53|24227.53|24189.53|24224.34|24186.34|10
1620283850000|2021-05-06 06:50:50|24228.56|24190.56|24230.44|24192.44|24232.15|24194.15|24228.19|24190.19|10
1620283860000|2021-05-06 06:51:00|24230.32|24192.32|24233.65|24195.65|24233.65|24195.65|24224.89|24186.89|9
1620283870000|2021-05-06 06:51:10|24233.95|24195.95|24231.82|24193.82|24234.3|24196.3|24230.92|24192.92|10
1620283880000|2021-05-06 06:51:20|24231.26|24193.26|24231.8|24193.8|24233.73|24195.73|24231.26|24193.26|10
1620283890000|2021-05-06 06:51:30|24229.6|24191.6|24226.86|24188.86|24229.98|24191.98|24226.06|24188.06|10
1620283900000|2021-05-06 06:51:40|24227.28|24189.28|24233.36|24195.36|24233.36|24195.36|24227.28|24189.28|10
1620283910000|2021-05-06 06:51:50|24233.44|24195.44|24231.76|24193.76|24234.72|24196.72|24231.76|24193.76|10
1620283920000|2021-05-06 06:52:00|24231.58|24193.58|24234.86|24196.86|24234.86|24196.86|24230.61|24192.61|10
1620283930000|2021-05-06 06:52:10|24235.72|24197.72|24242.44|24204.44|24242.44|24204.44|24235.72|24197.72|10
1620283940000|2021-05-06 06:52:20|24244.04|24206.04|24250.4|24212.4|24250.4|24212.4|24244.04|24206.04|10
1620283950000|2021-05-06 06:52:30|24250|24212|24246.18|24208.18|24250.14|24212.14|24246.18|24208.18|10
1620283960000|2021-05-06 06:52:40|24246.17|24208.17|24244.95|24206.95|24247.86|24209.86|24244.95|24206.95|10
1620283970000|2021-05-06 06:52:50|24245.19|24207.19|24247.08|24209.08|24247.45|24209.45|24245.19|24207.19|10
1620283980000|2021-05-06 06:53:00|24247.61|24209.61|24248.78|24210.78|24249.02|24211.02|24247.61|24209.61|10
1620283990000|2021-05-06 06:53:10|24251.39|24213.39|24256.39|24218.39|24256.39|24218.39|24251.39|24213.39|10
1620284000000|2021-05-06 06:53:20|24256.73|24218.73|24256.46|24218.46|24257.69|24219.69|24256.31|24218.31|10
1620284010000|2021-05-06 06:53:30|24256.4|24218.4|24263.75|24225.75|24263.75|24225.75|24255.99|24217.99|10
1620284020000|2021-05-06 06:53:40|24263.13|24225.13|24266.12|24228.12|24267.72|24229.72|24263.13|24225.13|10
1620284030000|2021-05-06 06:53:50|24269.03|24231.03|24269.12|24231.12|24269.79|24231.79|24268.63|24230.63|10
1620284040000|2021-05-06 06:54:00|24268.98|24230.98|24262.32|24224.32|24268.98|24230.98|24262.32|24224.32|10
1620284050000|2021-05-06 06:54:10|24262.76|24224.76|24261.72|24223.72|24262.76|24224.76|24260.51|24222.51|10
1620284060000|2021-05-06 06:54:20|24261|24223|24254.67|24216.67|24261|24223|24254.13|24216.13|10
1620284070000|2021-05-06 06:54:30|24254.48|24216.48|24240|24202|24254.48|24216.48|24239.74|24201.74|10
1620284080000|2021-05-06 06:54:40|24239.78|24201.78|24229.3|24191.3|24239.78|24201.78|24229.3|24191.3|10
1620284090000|2021-05-06 06:54:50|24228.81|24190.81|24214.78|24176.78|24229.41|24191.41|24214.78|24176.78|10
1620284100000|2021-05-06 06:55:00|24212.92|24174.92|24208.04|24170.04|24213.2|24175.2|24208.04|24170.04|10
1620284110000|2021-05-06 06:55:10|24208.22|24170.22|24200.12|24162.12|24208.22|24170.22|24200.12|24162.12|10
1620284120000|2021-05-06 06:55:20|24200.38|24162.38|24202.75|24164.75|24203.7|24165.7|24200|24162|10
1620284130000|2021-05-06 06:55:30|24202.17|24164.17|24198.15|24160.15|24203.6|24165.6|24198.15|24160.15|10
1620284140000|2021-05-06 06:55:40|24196.46|24158.46|24192.39|24154.39|24196.54|24158.54|24192.39|24154.39|10
1620284150000|2021-05-06 06:55:50|24192.44|24154.44|24189.99|24151.99|24192.68|24154.68|24189.14|24151.14|10
1620284160000|2021-05-06 06:56:00|24189.29|24151.29|24178.72|24140.72|24189.29|24151.29|24178.72|24140.72|10
1620284170000|2021-05-06 06:56:10|24175.53|24137.53|24170.25|24132.25|24175.53|24137.53|24170.25|24132.25|10
1620284180000|2021-05-06 06:56:20|24170.15|24132.15|24165.19|24127.19|24170.64|24132.64|24165.19|24127.19|10
1620284190000|2021-05-06 06:56:30|24163.79|24125.79|24147.96|24109.96|24163.79|24125.79|24147.96|24109.96|10
1620284200000|2021-05-06 06:56:40|24149.54|24111.54|24133.32|24095.32|24149.54|24111.54|24133.32|24095.32|10
1620284210000|2021-05-06 06:56:50|24130.1|24092.1|24119.45|24081.45|24131.02|24093.02|24119.45|24081.45|10
1620284220000|2021-05-06 06:57:00|24116.54|24078.54|24083.57|24045.57|24116.54|24078.54|24083.57|24045.57|10
1620284230000|2021-05-06 06:57:10|24080.47|24042.47|24072.94|24034.94|24086.78|24048.78|24072.94|24034.94|10
1620284240000|2021-05-06 06:57:20|24075.07|24037.07|24064.06|24026.06|24075.07|24037.07|24064.06|24026.06|10
1620284250000|2021-05-06 06:57:30|24061.97|24023.97|24057.75|24019.75|24061.97|24023.97|24056.75|24018.75|10
1620284260000|2021-05-06 06:57:40|24058.26|24020.26|24071.13|24033.13|24071.13|24033.13|24056.45|24018.45|10
1620284270000|2021-05-06 06:57:50|24076.33|24038.33|24087.88|24049.88|24090.31|24052.31|24076.33|24038.33|10
1620284280000|2021-05-06 06:58:00|24087.93|24049.93|24063.68|24025.68|24087.93|24049.93|24063.68|24025.68|10
1620284290000|2021-05-06 06:58:10|24061.46|24023.46|24054.32|24016.32|24063.54|24025.54|24054.32|24016.32|10
1620284300000|2021-05-06 06:58:20|24054.06|24016.06|24050.42|24012.42|24055.73|24017.73|24050.42|24012.42|10
1620284310000|2021-05-06 06:58:30|24049.75|24011.75|24046.13|24008.13|24050.65|24012.65|24045.12|24007.12|9
1620284320000|2021-05-06 06:58:40|24047.28|24009.28|24057.93|24019.93|24057.93|24019.93|24047.28|24009.28|10
1620284330000|2021-05-06 06:58:50|24057.94|24019.94|24062.24|24024.24|24062.24|24024.24|24057.26|24019.26|10
1620284340000|2021-05-06 06:59:00|24063.01|24025.01|24078.38|24040.38|24078.38|24040.38|24063.01|24025.01|10
1620284350000|2021-05-06 06:59:10|24080.02|24042.02|24096.69|24058.69|24096.69|24058.69|24079.69|24041.69|10
1620284360000|2021-05-06 06:59:20|24096.48|24058.48|24089.38|24051.38|24096.48|24058.48|24088.38|24050.38|10
1620284370000|2021-05-06 06:59:30|24089.98|24051.98|24081.4|24043.4|24089.98|24051.98|24081.4|24043.4|10
1620284380000|2021-05-06 06:59:40|24080.38|24042.38|24071.99|24033.99|24080.38|24042.38|24071.99|24033.99|10
1620284390000|2021-05-06 06:59:50|24075.3|24037.3|24085.91|24047.91|24085.91|24047.91|24074.92|24036.92|10
1620284400000|2021-05-06 07:00:00|24087.93|24049.93|24098.41|24060.41|24099.68|24061.68|24087.49|24049.49|10
1620284410000|2021-05-06 07:00:10|24098.46|24060.46|24097.72|24059.72|24098.46|24060.46|24096.04|24058.04|10
1620284420000|2021-05-06 07:00:20|24098.1|24060.1|24086.09|24048.09|24098.1|24060.1|24086.09|24048.09|10
1620284430000|2021-05-06 07:00:30|24085.23|24047.23|24075.65|24037.65|24086.54|24048.54|24075.65|24037.65|10
1620284440000|2021-05-06 07:00:40|24073.58|24035.58|24063.14|24025.14|24073.58|24035.58|24063.14|24025.14|10
1620284450000|2021-05-06 07:00:50|24061.84|24023.84|24054.52|24016.52|24061.84|24023.84|24053.98|24015.98|10
1620284460000|2021-05-06 07:01:00|24055.09|24017.09|24043.67|24005.67|24055.88|24017.88|24043.67|24005.67|10
1620284470000|2021-05-06 07:01:10|24043.53|24005.53|24025.85|23987.85|24043.53|24005.53|24025.85|23987.85|10
1620284480000|2021-05-06 07:01:20|24026.72|23988.72|24015.01|23977.01|24027.87|23989.87|24015.01|23977.01|10
1620284490000|2021-05-06 07:01:30|24011.19|23973.19|23990.43|23952.43|24011.19|23973.19|23990.21|23952.21|10
1620284500000|2021-05-06 07:01:40|23989.78|23951.78|23991.56|23953.56|23995.66|23957.66|23989.51|23951.51|10
1620284510000|2021-05-06 07:01:50|23987.62|23949.62|24003.9|23965.9|24003.9|23965.9|23984.58|23946.58|10
1620284520000|2021-05-06 07:02:00|24005.64|23967.64|24004.42|23966.42|24007.1|23969.1|24004.42|23966.42|10
1620284530000|2021-05-06 07:02:10|24005.61|23967.61|24012.89|23974.89|24012.89|23974.89|24005.61|23967.61|10
1620284540000|2021-05-06 07:02:20|24016.29|23978.29|24028.19|23990.19|24029.01|23991.01|24016.29|23978.29|9
1620284550000|2021-05-06 07:02:30|24027.97|23989.97|24042.02|24004.02|24042.02|24004.02|24027.97|23989.97|10
1620284560000|2021-05-06 07:02:40|24043.84|24005.84|24053.18|24015.18|24053.18|24015.18|24043.84|24005.84|10
1620284570000|2021-05-06 07:02:50|24053.08|24015.08|24071.38|24033.38|24071.38|24033.38|24053.08|24015.08|10
1620284580000|2021-05-06 07:03:00|24070.69|24032.69|24097.45|24059.45|24097.45|24059.45|24070.69|24032.69|10
1620284590000|2021-05-06 07:03:10|24097.69|24059.69|24117|24079|24117|24079|24097.69|24059.69|10
1620284600000|2021-05-06 07:03:20|24120.71|24082.71|24126.95|24088.95|24126.95|24088.95|24120.71|24082.71|10
1620284610000|2021-05-06 07:03:30|24127.8|24089.8|24138.4|24100.4|24138.4|24100.4|24127.8|24089.8|10
1620284620000|2021-05-06 07:03:40|24138.76|24100.76|24146.37|24108.37|24147.03|24109.03|24138.76|24100.76|10
1620284630000|2021-05-06 07:03:50|24146.73|24108.73|24155.04|24117.04|24155.04|24117.04|24146.59|24108.59|10
1620284640000|2021-05-06 07:04:00|24155.29|24117.29|24165.57|24127.57|24165.57|24127.57|24155.29|24117.29|10
1620284650000|2021-05-06 07:04:10|24164.81|24126.81|24165.16|24127.16|24167.72|24129.72|24164.81|24126.81|10
1620284660000|2021-05-06 07:04:20|24163.18|24125.18|24173.53|24135.53|24173.53|24135.53|24162.81|24124.81|10
1620284670000|2021-05-06 07:04:30|24175.34|24137.34|24183.15|24145.15|24183.15|24145.15|24175.34|24137.34|10
1620284680000|2021-05-06 07:04:40|24181.85|24143.85|24180.52|24142.52|24182.83|24144.83|24180.11|24142.11|10
1620284690000|2021-05-06 07:04:50|24180.81|24142.81|24181.8|24143.8|24181.8|24143.8|24179.83|24141.83|10
1620284700000|2021-05-06 07:05:00|24182.33|24144.33|24185.79|24147.79|24185.79|24147.79|24181.84|24143.84|10
1620284710000|2021-05-06 07:05:10|24186.17|24148.17|24188.39|24150.39|24189.58|24151.58|24185.72|24147.72|10
1620284720000|2021-05-06 07:05:20|24186.47|24148.47|24189.58|24151.58|24189.76|24151.76|24186.47|24148.47|10
1620284730000|2021-05-06 07:05:30|24188.89|24150.89|24195.5|24157.5|24195.5|24157.5|24188.56|24150.56|10
1620284740000|2021-05-06 07:05:40|24196.08|24158.08|24205.53|24167.53|24205.53|24167.53|24196.08|24158.08|10
1620284750000|2021-05-06 07:05:50|24206.07|24168.07|24211.21|24173.21|24211.97|24173.97|24206.07|24168.07|10
1620284760000|2021-05-06 07:06:00|24212.45|24174.45|24228.78|24190.78|24228.78|24190.78|24210.67|24172.67|10
1620284770000|2021-05-06 07:06:10|24232.78|24194.78|24238.32|24200.32|24239.03|24201.03|24232.78|24194.78|10
1620284780000|2021-05-06 07:06:20|24238.26|24200.26|24240.61|24202.61|24240.61|24202.61|24237.75|24199.75|10
1620284790000|2021-05-06 07:06:30|24240.03|24202.03|24240.86|24202.86|24244.68|24206.68|24239.36|24201.36|10
1620284800000|2021-05-06 07:06:40|24239.26|24201.26|24231.92|24193.92|24239.26|24201.26|24231.92|24193.92|10
1620284810000|2021-05-06 07:06:50|24226.86|24188.86|24223.35|24185.35|24226.86|24188.86|24222.81|24184.81|10
1620284820000|2021-05-06 07:07:00|24222.3|24184.3|24224.13|24186.13|24224.13|24186.13|24221.16|24183.16|9
1620284830000|2021-05-06 07:07:10|24224.96|24186.96|24234.43|24196.43|24234.43|24196.43|24224.96|24186.96|10
1620284840000|2021-05-06 07:07:20|24235.11|24197.11|24245.42|24207.42|24245.42|24207.42|24235.11|24197.11|10
1620284850000|2021-05-06 07:07:30|24245.23|24207.23|24251.66|24213.66|24251.66|24213.66|24245.23|24207.23|10
1620284860000|2021-05-06 07:07:40|24252.32|24214.32|24255.19|24217.19|24258.68|24220.68|24252.32|24214.32|10
1620284870000|2021-05-06 07:07:50|24254.31|24216.31|24253.33|24215.33|24254.86|24216.86|24252.63|24214.63|10
1620284880000|2021-05-06 07:08:00|24254.27|24216.27|24251.28|24213.28|24254.59|24216.59|24250.89|24212.89|10
1620284890000|2021-05-06 07:08:10|24252.21|24214.21|24254.53|24216.53|24254.66|24216.66|24252.21|24214.21|10
1620284900000|2021-05-06 07:08:20|24255.79|24217.79|24257.7|24219.7|24257.7|24219.7|24255.79|24217.79|9
1620284910000|2021-05-06 07:08:30|24257.79|24219.79|24257.57|24219.57|24258.99|24220.99|24257.5|24219.5|10
1620284920000|2021-05-06 07:08:40|24257.16|24219.16|24254.63|24216.63|24257.48|24219.48|24254.63|24216.63|10
1620284930000|2021-05-06 07:08:50|24254.37|24216.37|24252.25|24214.25|24254.6|24216.6|24252.25|24214.25|9
1620284940000|2021-05-06 07:09:00|24251.88|24213.88|24260.57|24222.57|24260.57|24222.57|24251.88|24213.88|10
1620284950000|2021-05-06 07:09:10|24260.97|24222.97|24261.47|24223.47|24261.47|24223.47|24260.29|24222.29|10
1620284960000|2021-05-06 07:09:20|24261.77|24223.77|24262.31|24224.31|24263.68|24225.68|24261.77|24223.77|10
1620284970000|2021-05-06 07:09:30|24262.07|24224.07|24247.65|24209.65|24262.07|24224.07|24247.65|24209.65|10
1620284980000|2021-05-06 07:09:40|24245.58|24207.58|24241.36|24203.36|24247.26|24209.26|24241.36|24203.36|10
1620284990000|2021-05-06 07:09:50|24241.73|24203.73|24240.02|24202.02|24242.99|24204.99|24240.02|24202.02|10
1620285000000|2021-05-06 07:10:00|24239.71|24201.71|24240.08|24202.08|24241.18|24203.18|24238.52|24200.52|10
1620285010000|2021-05-06 07:10:10|24239.7|24201.7|24245.48|24207.48|24245.48|24207.48|24239.7|24201.7|10
1620285020000|2021-05-06 07:10:20|24243.77|24205.77|24246.93|24208.93|24246.93|24208.93|24243.77|24205.77|10
1620285030000|2021-05-06 07:10:30|24247.16|24209.16|24253.24|24215.24|24253.24|24215.24|24247.16|24209.16|10
1620285040000|2021-05-06 07:10:40|24253.87|24215.87|24254.74|24216.74|24255.5|24217.5|24253.87|24215.87|10
1620285050000|2021-05-06 07:10:50|24254.51|24216.51|24266.2|24228.2|24266.2|24228.2|24254.51|24216.51|10
1620285060000|2021-05-06 07:11:00|24266.97|24228.97|24275.66|24237.66|24275.66|24237.66|24266.78|24228.78|10
1620285070000|2021-05-06 07:11:10|24276.34|24238.34|24280.06|24242.06|24282.97|24244.97|24276.34|24238.34|10
1620285080000|2021-05-06 07:11:20|24279.85|24241.85|24279.57|24241.57|24280.47|24242.47|24277.54|24239.54|10
1620285090000|2021-05-06 07:11:30|24279.36|24241.36|24280.33|24242.33|24281.47|24243.47|24278.55|24240.55|10
1620285100000|2021-05-06 07:11:40|24282.59|24244.59|24284.46|24246.46|24284.84|24246.84|24282.51|24244.51|10
1620285110000|2021-05-06 07:11:50|24284.44|24246.44|24283.57|24245.57|24285.46|24247.46|24283.57|24245.57|10
1620285120000|2021-05-06 07:12:00|24280.86|24242.86|24272.52|24234.52|24282.06|24244.06|24272.52|24234.52|10
1620285130000|2021-05-06 07:12:10|24272.93|24234.93|24275.79|24237.79|24275.79|24237.79|24272.93|24234.93|9
1620285140000|2021-05-06 07:12:20|24275.88|24237.88|24277.33|24239.33|24277.33|24239.33|24275.15|24237.15|10
1620285150000|2021-05-06 07:12:30|24277.26|24239.26|24277.9|24239.9|24277.9|24239.9|24275.37|24237.37|10
1620285160000|2021-05-06 07:12:40|24277.1|24239.1|24261.1|24223.1|24277.1|24239.1|24261.1|24223.1|10
1620285170000|2021-05-06 07:12:50|24261.27|24223.27|24254.45|24216.45|24261.27|24223.27|24253.26|24215.26|10
1620285180000|2021-05-06 07:13:00|24253.75|24215.75|24255.99|24217.99|24256.73|24218.73|24252.67|24214.67|9
1620285190000|2021-05-06 07:13:10|24253.57|24215.57|24250.42|24212.42|24253.96|24215.96|24250.42|24212.42|10
1620285200000|2021-05-06 07:13:20|24249.58|24211.58|24240.3|24202.3|24249.58|24211.58|24240.3|24202.3|10
1620285210000|2021-05-06 07:13:30|24241.33|24203.33|24236.26|24198.26|24241.93|24203.93|24236.26|24198.26|10
1620285220000|2021-05-06 07:13:40|24234.56|24196.56|24220.18|24182.18|24234.67|24196.67|24220.18|24182.18|10
1620285230000|2021-05-06 07:13:50|24218.53|24180.53|24207.27|24169.27|24218.53|24180.53|24207.27|24169.27|10
1620285240000|2021-05-06 07:14:00|24206.46|24168.46|24198.47|24160.47|24206.46|24168.46|24198.47|24160.47|10
1620285250000|2021-05-06 07:14:10|24194.43|24156.43|24201.36|24163.36|24201.36|24163.36|24194.43|24156.43|10
1620285260000|2021-05-06 07:14:20|24203.16|24165.16|24207.46|24169.46|24209.47|24171.47|24203.16|24165.16|10
1620285270000|2021-05-06 07:14:30|24207.33|24169.33|24219.12|24181.12|24220.73|24182.73|24207.33|24169.33|10
1620285280000|2021-05-06 07:14:40|24219.71|24181.71|24222.48|24184.48|24222.51|24184.51|24219.34|24181.34|10
1620285290000|2021-05-06 07:14:50|24222.52|24184.52|24225.33|24187.33|24225.33|24187.33|24221.73|24183.73|9
1620285300000|2021-05-06 07:15:00|24226|24188|24220.93|24182.93|24227.58|24189.58|24220.93|24182.93|10
1620285310000|2021-05-06 07:15:10|24223.24|24185.24|24210.43|24172.43|24223.24|24185.24|24209.58|24171.58|10
1620285320000|2021-05-06 07:15:20|24206.9|24168.9|24195.43|24157.43|24206.9|24168.9|24195.43|24157.43|10
1620285330000|2021-05-06 07:15:30|24195.16|24157.16|24189.55|24151.55|24195.16|24157.16|24189.55|24151.55|10
1620285340000|2021-05-06 07:15:40|24190.34|24152.34|24189.52|24151.52|24190.34|24152.34|24188.57|24150.57|10
1620285350000|2021-05-06 07:15:50|24189.81|24151.81|24189.36|24151.36|24190.03|24152.03|24188.15|24150.15|10
1620285360000|2021-05-06 07:16:00|24190.48|24152.48|24186.43|24148.43|24190.99|24152.99|24184.81|24146.81|10
1620285370000|2021-05-06 07:16:10|24185.85|24147.85|24184.35|24146.35|24185.85|24147.85|24183.95|24145.95|10
1620285380000|2021-05-06 07:16:20|24185.31|24147.31|24192.36|24154.36|24192.36|24154.36|24185.31|24147.31|10
1620285390000|2021-05-06 07:16:30|24192.48|24154.48|24197.35|24159.35|24197.65|24159.65|24192.01|24154.01|10
1620285400000|2021-05-06 07:16:40|24198.03|24160.03|24204.21|24166.21|24204.21|24166.21|24198.03|24160.03|10
1620285410000|2021-05-06 07:16:50|24206.51|24168.51|24211.78|24173.78|24212.59|24174.59|24206.51|24168.51|10
1620285420000|2021-05-06 07:17:00|24214.75|24176.75|24228.04|24190.04|24228.24|24190.24|24214.75|24176.75|10
1620285430000|2021-05-06 07:17:10|24228.87|24190.87|24234.95|24196.95|24234.95|24196.95|24228.87|24190.87|10
1620285440000|2021-05-06 07:17:20|24235.45|24197.45|24240.66|24202.66|24240.66|24202.66|24234.88|24196.88|10
1620285450000|2021-05-06 07:17:30|24242.01|24204.01|24262.19|24224.19|24262.19|24224.19|24242.01|24204.01|10
1620285460000|2021-05-06 07:17:40|24263.84|24225.84|24269.52|24231.52|24270.39|24232.39|24263.84|24225.84|10
1620285470000|2021-05-06 07:17:50|24269.48|24231.48|24272.31|24234.31|24272.64|24234.64|24269.48|24231.48|10
1620285480000|2021-05-06 07:18:00|24272.77|24234.77|24280.84|24242.84|24280.84|24242.84|24272.64|24234.64|10
1620285490000|2021-05-06 07:18:10|24281.03|24243.03|24283.78|24245.78|24284.73|24246.73|24281.03|24243.03|10
1620285500000|2021-05-06 07:18:20|24282.15|24244.15|24276.45|24238.45|24282.45|24244.45|24275.21|24237.21|10
1620285510000|2021-05-06 07:18:30|24276.48|24238.48|24263.35|24225.35|24276.48|24238.48|24263.35|24225.35|10
1620285520000|2021-05-06 07:18:40|24262.31|24224.31|24261.24|24223.24|24264.35|24226.35|24261.24|24223.24|10
1620285530000|2021-05-06 07:18:50|24259.94|24221.94|24252.07|24214.07|24259.94|24221.94|24248.68|24210.68|10
1620285540000|2021-05-06 07:19:00|24252.67|24214.67|24264.37|24226.37|24264.37|24226.37|24252.67|24214.67|10
1620285550000|2021-05-06 07:19:10|24266.42|24228.42|24266.43|24228.43|24268.18|24230.18|24266.42|24228.42|10
1620285560000|2021-05-06 07:19:20|24266.15|24228.15|24263.3|24225.3|24266.15|24228.15|24262.46|24224.46|10
1620285570000|2021-05-06 07:19:30|24264.69|24226.69|24268.28|24230.28|24268.28|24230.28|24264.69|24226.69|10
1620285580000|2021-05-06 07:19:40|24268.6|24230.6|24270.41|24232.41|24270.41|24232.41|24267.79|24229.79|10
1620285590000|2021-05-06 07:19:50|24272.53|24234.53|24281.95|24243.95|24281.95|24243.95|24272.53|24234.53|10
1620285600000|2021-05-06 07:20:00|24283.15|24245.15|24294.14|24256.14|24294.14|24256.14|24283.15|24245.15|10
1620285610000|2021-05-06 07:20:10|24295.11|24257.11|24287.57|24249.57|24295.11|24257.11|24287.57|24249.57|10
1620285620000|2021-05-06 07:20:20|24286.27|24248.27|24281.05|24243.05|24286.27|24248.27|24280.84|24242.84|10
1620285630000|2021-05-06 07:20:30|24278.76|24240.76|24278.86|24240.86|24280.08|24242.08|24278.21|24240.21|10
1620285640000|2021-05-06 07:20:40|24277.1|24239.1|24278.39|24240.39|24279.26|24241.26|24276.72|24238.72|10
1620285650000|2021-05-06 07:20:50|24278.71|24240.71|24282.62|24244.62|24283.16|24245.16|24278.71|24240.71|10
1620285660000|2021-05-06 07:21:00|24283.48|24245.48|24287.91|24249.91|24287.91|24249.91|24283.48|24245.48|10
1620285670000|2021-05-06 07:21:10|24288.31|24250.31|24293.56|24255.56|24293.56|24255.56|24288.31|24250.31|10
1620285680000|2021-05-06 07:21:20|24295.59|24257.59|24299.56|24261.56|24299.56|24261.56|24295.59|24257.59|10
1620285690000|2021-05-06 07:21:30|24301.86|24263.86|24303.92|24265.92|24303.92|24265.92|24301.86|24263.86|10
1620285700000|2021-05-06 07:21:40|24303.9|24265.9|24300.64|24262.64|24303.9|24265.9|24299.57|24261.57|10
1620285710000|2021-05-06 07:21:50|24299.55|24261.55|24291.09|24253.09|24299.55|24261.55|24291.09|24253.09|10
1620285720000|2021-05-06 07:22:00|24291.02|24253.02|24288.04|24250.04|24291.54|24253.54|24287.85|24249.85|10
1620285730000|2021-05-06 07:22:10|24285.67|24247.67|24282.83|24244.83|24286.02|24248.02|24282.83|24244.83|10
1620285740000|2021-05-06 07:22:20|24281.7|24243.7|24276.72|24238.72|24281.7|24243.7|24276.72|24238.72|10
1620285750000|2021-05-06 07:22:30|24275.96|24237.96|24274.22|24236.22|24275.96|24237.96|24273.63|24235.63|10
1620285760000|2021-05-06 07:22:40|24274.12|24236.12|24278.53|24240.53|24278.59|24240.59|24274.12|24236.12|10
1620285770000|2021-05-06 07:22:50|24278.42|24240.42|24281.85|24243.85|24282.51|24244.51|24278.42|24240.42|10
1620285780000|2021-05-06 07:23:00|24280.99|24242.99|24285.29|24247.29|24286.82|24248.82|24280.99|24242.99|10
1620285790000|2021-05-06 07:23:10|24285.4|24247.4|24281.35|24243.35|24285.4|24247.4|24281.22|24243.22|10
1620285800000|2021-05-06 07:23:20|24280.24|24242.24|24279.21|24241.21|24280.69|24242.69|24277.73|24239.73|10
1620285810000|2021-05-06 07:23:30|24278.93|24240.93|24278.33|24240.33|24279.69|24241.69|24277.65|24239.65|10
1620285820000|2021-05-06 07:23:40|24278.83|24240.83|24280.28|24242.28|24280.28|24242.28|24277.86|24239.86|10
1620285830000|2021-05-06 07:23:50|24280.98|24242.98|24281.48|24243.48|24282.27|24244.27|24280.53|24242.53|10
1620285840000|2021-05-06 07:24:00|24281.1|24243.1|24289.1|24251.1|24289.1|24251.1|24281.07|24243.07|10
1620285850000|2021-05-06 07:24:10|24287.42|24249.42|24284.69|24246.69|24288.14|24250.14|24284.69|24246.69|10
1620285860000|2021-05-06 07:24:20|24284.79|24246.79|24285.94|24247.94|24285.94|24247.94|24283.36|24245.36|10
1620285870000|2021-05-06 07:24:30|24286.75|24248.75|24288.76|24250.76|24289.15|24251.15|24286.6|24248.6|10
1620285880000|2021-05-06 07:24:40|24289.34|24251.34|24290.26|24252.26|24291.13|24253.13|24289.34|24251.34|10
1620285890000|2021-05-06 07:24:50|24289.96|24251.96|24290.66|24252.66|24291.59|24253.59|24289.96|24251.96|9
1620285900000|2021-05-06 07:25:00|24291.88|24253.88|24291.95|24253.95|24292.92|24254.92|24291.64|24253.64|9
1620285910000|2021-05-06 07:25:10|24291.89|24253.89|24294|24256|24294.02|24256.02|24291.89|24253.89|10
1620285920000|2021-05-06 07:25:20|24293.8|24255.8|24296.36|24258.36|24296.4|24258.4|24293.8|24255.8|10
1620285930000|2021-05-06 07:25:30|24295.71|24257.71|24297.38|24259.38|24297.38|24259.38|24295.52|24257.52|10
1620285940000|2021-05-06 07:25:40|24298.62|24260.62|24307.79|24269.79|24307.79|24269.79|24298.62|24260.62|10
1620285950000|2021-05-06 07:25:50|24309.18|24271.18|24309.42|24271.42|24310.34|24272.34|24309.18|24271.18|10
1620285960000|2021-05-06 07:26:00|24310.03|24272.03|24312.87|24274.87|24312.87|24274.87|24310.03|24272.03|10
1620285970000|2021-05-06 07:26:10|24313.2|24275.2|24312.69|24274.69|24313.66|24275.66|24312.28|24274.28|9
1620285980000|2021-05-06 07:26:20|24313.33|24275.33|24311.81|24273.81|24313.39|24275.39|24310.8|24272.8|10
1620285990000|2021-05-06 07:26:30|24311.02|24273.02|24314.37|24276.37|24314.96|24276.96|24311.02|24273.02|10
1620286000000|2021-05-06 07:26:40|24315.34|24277.34|24318.37|24280.37|24318.37|24280.37|24315.34|24277.34|10
1620286010000|2021-05-06 07:26:50|24319.1|24281.1|24316.68|24278.68|24319.9|24281.9|24316.45|24278.45|10
1620286020000|2021-05-06 07:27:00|24316.28|24278.28|24314.91|24276.91|24316.28|24278.28|24314.91|24276.91|10
1620286030000|2021-05-06 07:27:10|24318.85|24280.85|24326.88|24288.88|24326.88|24288.88|24318.85|24280.85|10
1620286040000|2021-05-06 07:27:20|24327.09|24289.09|24330.56|24292.56|24330.56|24292.56|24327.09|24289.09|10
1620286050000|2021-05-06 07:27:30|24330.72|24292.72|24333.32|24295.32|24333.6|24295.6|24330.72|24292.72|10
1620286060000|2021-05-06 07:27:40|24332.51|24294.51|24333.62|24295.62|24335.31|24297.31|24332.17|24294.17|10
1620286070000|2021-05-06 07:27:50|24333.71|24295.71|24337.91|24299.91|24337.91|24299.91|24333.71|24295.71|10
1620286080000|2021-05-06 07:28:00|24338.06|24300.06|24339.89|24301.89|24339.89|24301.89|24337.88|24299.88|10
1620286090000|2021-05-06 07:28:10|24339.19|24301.19|24337.63|24299.63|24339.25|24301.25|24337.25|24299.25|10
1620286100000|2021-05-06 07:28:20|24337.76|24299.76|24337.41|24299.41|24338.84|24300.84|24337.41|24299.41|10
1620286110000|2021-05-06 07:28:30|24337.42|24299.42|24337.6|24299.6|24337.6|24299.6|24336.66|24298.66|10
1620286120000|2021-05-06 07:28:40|24336.69|24298.69|24338.28|24300.28|24338.28|24300.28|24336.28|24298.28|10
1620286130000|2021-05-06 07:28:50|24339.23|24301.23|24340.39|24302.39|24340.39|24302.39|24338.24|24300.24|10
1620286140000|2021-05-06 07:29:00|24341.02|24303.02|24342.06|24304.06|24342.06|24304.06|24340.94|24302.94|10
1620286150000|2021-05-06 07:29:10|24341.28|24303.28|24343.08|24305.08|24343.7|24305.7|24340.96|24302.96|10
1620286160000|2021-05-06 07:29:20|24344.55|24306.55|24349.08|24311.08|24349.68|24311.68|24344.55|24306.55|10
1620286170000|2021-05-06 07:29:30|24348.96|24310.96|24358.73|24320.73|24358.89|24320.89|24348.96|24310.96|9
1620286180000|2021-05-06 07:29:40|24358.92|24320.92|24358.69|24320.69|24360.28|24322.28|24358.69|24320.69|10
1620286190000|2021-05-06 07:29:50|24358.87|24320.87|24361.74|24323.74|24361.74|24323.74|24358.73|24320.73|10
1620286200000|2021-05-06 07:30:00|24361.18|24323.18|24363.73|24325.73|24364.7|24326.7|24361.18|24323.18|10
1620286210000|2021-05-06 07:30:10|24363.74|24325.74|24364.49|24326.49|24364.77|24326.77|24362.52|24324.52|10
1620286220000|2021-05-06 07:30:20|24364.78|24326.78|24366.29|24328.29|24367.17|24329.17|24364.78|24326.78|10
1620286230000|2021-05-06 07:30:30|24364.13|24326.13|24361.59|24323.59|24364.13|24326.13|24361.3|24323.3|10
1620286240000|2021-05-06 07:30:40|24361.23|24323.23|24363.35|24325.35|24364.43|24326.43|24359.97|24321.97|10
1620286250000|2021-05-06 07:30:50|24363.66|24325.66|24371.43|24333.43|24371.47|24333.47|24363.66|24325.66|10
1620286260000|2021-05-06 07:31:00|24371.94|24333.94|24370.82|24332.82|24372.58|24334.58|24370.82|24332.82|10
1620286270000|2021-05-06 07:31:10|24370.79|24332.79|24361.33|24323.33|24370.79|24332.79|24361.33|24323.33|10
1620286280000|2021-05-06 07:31:20|24362.11|24324.11|24355.27|24317.27|24362.11|24324.11|24355.27|24317.27|10
1620286290000|2021-05-06 07:31:30|24354.62|24316.62|24350.89|24312.89|24354.62|24316.62|24349.61|24311.61|10
1620286300000|2021-05-06 07:31:40|24350.95|24312.95|24349.08|24311.08|24350.95|24312.95|24348.26|24310.26|10
1620286310000|2021-05-06 07:31:50|24349.32|24311.32|24351.8|24313.8|24352.16|24314.16|24349.32|24311.32|10
1620286320000|2021-05-06 07:32:00|24351.42|24313.42|24352.58|24314.58|24352.58|24314.58|24348.87|24310.87|10
1620286330000|2021-05-06 07:32:10|24352.88|24314.88|24352.48|24314.48|24353.72|24315.72|24352.48|24314.48|10
1620286340000|2021-05-06 07:32:20|24352.57|24314.57|24353.77|24315.77|24354.37|24316.37|24352.57|24314.57|10
1620286350000|2021-05-06 07:32:30|24353.94|24315.94|24355.06|24317.06|24355.21|24317.21|24353.94|24315.94|10
1620286360000|2021-05-06 07:32:40|24354.94|24316.94|24354.77|24316.77|24356.03|24318.03|24354.66|24316.66|10
1620286370000|2021-05-06 07:32:50|24354.53|24316.53|24354.86|24316.86|24354.96|24316.96|24354.5|24316.5|10
1620286380000|2021-05-06 07:33:00|24354.12|24316.12|24349.32|24311.32|24354.12|24316.12|24349.32|24311.32|9
1620286390000|2021-05-06 07:33:10|24348.38|24310.38|24344.96|24306.96|24348.59|24310.59|24344.4|24306.4|10
1620286400000|2021-05-06 07:33:20|24344.94|24306.94|24343.94|24305.94|24345.38|24307.38|24343.94|24305.94|10
1620286410000|2021-05-06 07:33:30|24344.05|24306.05|24344.26|24306.26|24344.96|24306.96|24343.62|24305.62|10
1620286420000|2021-05-06 07:33:40|24344.63|24306.63|24344.88|24306.88|24345.46|24307.46|24344.39|24306.39|10
1620286430000|2021-05-06 07:33:50|24345.37|24307.37|24346.17|24308.17|24348.47|24310.47|24345.37|24307.37|10
1620286440000|2021-05-06 07:34:00|24344.63|24306.63|24351.32|24313.32|24351.32|24313.32|24344.63|24306.63|10
1620286450000|2021-05-06 07:34:10|24351.04|24313.04|24353.18|24315.18|24356.16|24318.16|24351.04|24313.04|10
1620286460000|2021-05-06 07:34:20|24353.31|24315.31|24353.57|24315.57|24354.57|24316.57|24353.31|24315.31|10
1620286470000|2021-05-06 07:34:30|24354.01|24316.01|24354.96|24316.96|24355.76|24317.76|24354.01|24316.01|10
1620286480000|2021-05-06 07:34:40|24355.06|24317.06|24356.22|24318.22|24356.34|24318.34|24354.37|24316.37|10
1620286490000|2021-05-06 07:34:50|24357.01|24319.01|24363.44|24325.44|24363.44|24325.44|24357.01|24319.01|10
1620286500000|2021-05-06 07:35:00|24365.5|24327.5|24373.63|24335.63|24373.63|24335.63|24365.5|24327.5|10
1620286510000|2021-05-06 07:35:10|24372.15|24334.15|24372.63|24334.63|24373.91|24335.91|24372.15|24334.15|10
1620286520000|2021-05-06 07:35:20|24372.86|24334.86|24364.04|24326.04|24372.86|24334.86|24364.04|24326.04|10
1620286530000|2021-05-06 07:35:30|24363.75|24325.75|24359.32|24321.32|24363.75|24325.75|24358.3|24320.3|10
1620286540000|2021-05-06 07:35:40|24359.08|24321.08|24359.65|24321.65|24360.97|24322.97|24359.08|24321.08|10
1620286550000|2021-05-06 07:35:50|24359.01|24321.01|24357.15|24319.15|24359.01|24321.01|24356.77|24318.77|10
1620286560000|2021-05-06 07:36:00|24357.5|24319.5|24353.64|24315.64|24357.5|24319.5|24353.39|24315.39|10
1620286570000|2021-05-06 07:36:10|24353.55|24315.55|24348.9|24310.9|24353.55|24315.55|24348.9|24310.9|9
1620286580000|2021-05-06 07:36:20|24347.26|24309.26|24346.68|24308.68|24347.71|24309.71|24346.16|24308.16|9
1620286590000|2021-05-06 07:36:30|24346.74|24308.74|24345.56|24307.56|24347.05|24309.05|24345.48|24307.48|10
1620286600000|2021-05-06 07:36:40|24344.8|24306.8|24346.62|24308.62|24346.62|24308.62|24344.63|24306.63|10
1620286610000|2021-05-06 07:36:50|24347.33|24309.33|24351.9|24313.9|24351.9|24313.9|24347.33|24309.33|10
1620286620000|2021-05-06 07:37:00|24351.23|24313.23|24350.33|24312.33|24351.3|24313.3|24350.33|24312.33|10
1620286630000|2021-05-06 07:37:10|24350.15|24312.15|24351.24|24313.24|24351.24|24313.24|24348.35|24310.35|10
1620286640000|2021-05-06 07:37:20|24353.82|24315.82|24352.76|24314.76|24353.82|24315.82|24351.9|24313.9|10
1620286650000|2021-05-06 07:37:30|24353|24315|24353.76|24315.76|24354.9|24316.9|24353|24315|10
1620286660000|2021-05-06 07:37:40|24354.45|24316.45|24355.86|24317.86|24356.03|24318.03|24354.45|24316.45|10
1620286670000|2021-05-06 07:37:50|24355.91|24317.91|24361.43|24323.43|24361.43|24323.43|24355.91|24317.91|10
1620286680000|2021-05-06 07:38:00|24361.64|24323.64|24363.89|24325.89|24363.89|24325.89|24361.25|24323.25|10
1620286690000|2021-05-06 07:38:10|24364.44|24326.44|24370.88|24332.88|24370.88|24332.88|24364.44|24326.44|10
1620286700000|2021-05-06 07:38:20|24372.04|24334.04|24375.6|24337.6|24375.6|24337.6|24370.99|24332.99|10
1620286710000|2021-05-06 07:38:30|24375.96|24337.96|24384.65|24346.65|24385.04|24347.04|24375.96|24337.96|10
1620286720000|2021-05-06 07:38:40|24383.84|24345.84|24382.26|24344.26|24384.42|24346.42|24382.26|24344.26|10
1620286730000|2021-05-06 07:38:50|24382.55|24344.55|24385.41|24347.41|24385.76|24347.76|24382.55|24344.55|10
1620286740000|2021-05-06 07:39:00|24385.78|24347.78|24384.71|24346.71|24388.58|24350.58|24384.71|24346.71|10
1620286750000|2021-05-06 07:39:10|24384.17|24346.17|24383.37|24345.37|24384.17|24346.17|24382.42|24344.42|10
1620286760000|2021-05-06 07:39:20|24383.08|24345.08|24382.43|24344.43|24383.38|24345.38|24382.43|24344.43|10
1620286770000|2021-05-06 07:39:30|24382.61|24344.61|24385.61|24347.61|24386.05|24348.05|24382.39|24344.39|10
1620286780000|2021-05-06 07:39:40|24385.64|24347.64|24378.15|24340.15|24385.64|24347.64|24378.15|24340.15|9
1620286790000|2021-05-06 07:39:50|24378.14|24340.14|24382.74|24344.74|24383.08|24345.08|24378.14|24340.14|10
1620286800000|2021-05-06 07:40:00|24382.46|24344.46|24396.86|24358.86|24396.86|24358.86|24382.46|24344.46|10
1620286810000|2021-05-06 07:40:10|24397.53|24359.53|24405.97|24367.97|24405.97|24367.97|24397.53|24359.53|10
1620286820000|2021-05-06 07:40:20|24406.24|24368.24|24402.68|24364.68|24407.21|24369.21|24402.27|24364.27|10
1620286830000|2021-05-06 07:40:30|24403.04|24365.04|24397.48|24359.48|24403.04|24365.04|24397.48|24359.48|10
1620286840000|2021-05-06 07:40:40|24397.07|24359.07|24390.52|24352.52|24397.07|24359.07|24390.52|24352.52|10
1620286850000|2021-05-06 07:40:50|24390.42|24352.42|24385.22|24347.22|24390.42|24352.42|24385.22|24347.22|10
1620286860000|2021-05-06 07:41:00|24385.07|24347.07|24385.64|24347.64|24385.64|24347.64|24383.76|24345.76|10
1620286870000|2021-05-06 07:41:10|24385.65|24347.65|24382.05|24344.05|24385.65|24347.65|24381.88|24343.88|10
1620286880000|2021-05-06 07:41:20|24381.93|24343.93|24381.45|24343.45|24381.95|24343.95|24381.1|24343.1|10
1620286890000|2021-05-06 07:41:30|24381.33|24343.33|24381.99|24343.99|24382.14|24344.14|24381.13|24343.13|8
1620286900000|2021-05-06 07:41:40|24381.87|24343.87|24383.76|24345.76|24384.19|24346.19|24381.86|24343.86|10
1620286910000|2021-05-06 07:41:50|24384.42|24346.42|24383.74|24345.74|24384.43|24346.43|24382.96|24344.96|9
1620286920000|2021-05-06 07:42:00|24383.91|24345.91|24384.24|24346.24|24384.82|24346.82|24383.91|24345.91|10
1620286930000|2021-05-06 07:42:10|24384.37|24346.37|24382.5|24344.5|24384.37|24346.37|24381.94|24343.94|10
1620286940000|2021-05-06 07:42:20|24382.48|24344.48|24381.11|24343.11|24382.57|24344.57|24381.11|24343.11|10
1620286950000|2021-05-06 07:42:30|24381.75|24343.75|24380.26|24342.26|24381.75|24343.75|24379.98|24341.98|10
1620286960000|2021-05-06 07:42:40|24380.21|24342.21|24379.73|24341.73|24381.14|24343.14|24379.52|24341.52|10
1620286970000|2021-05-06 07:42:50|24379.96|24341.96|24383.76|24345.76|24384.25|24346.25|24379.96|24341.96|10
1620286980000|2021-05-06 07:43:00|24383.26|24345.26|24383.4|24345.4|24384.26|24346.26|24382.62|24344.62|10
1620286990000|2021-05-06 07:43:10|24383.04|24345.04|24393.75|24355.75|24393.75|24355.75|24383.04|24345.04|10
1620287000000|2021-05-06 07:43:20|24395.01|24357.01|24401.3|24363.3|24401.3|24363.3|24395.01|24357.01|9
1620287010000|2021-05-06 07:43:30|24402.37|24364.37|24396.08|24358.08|24402.42|24364.42|24396.08|24358.08|10
1620287020000|2021-05-06 07:43:40|24396.14|24358.14|24393.54|24355.54|24396.68|24358.68|24391.2|24353.2|10
1620287030000|2021-05-06 07:43:50|24394.44|24356.44|24391.34|24353.34|24395.54|24357.54|24391.17|24353.17|10
1620287040000|2021-05-06 07:44:00|24391.13|24353.13|24389.61|24351.61|24391.13|24353.13|24389.32|24351.32|10
1620287050000|2021-05-06 07:44:10|24389.66|24351.66|24389.83|24351.83|24389.88|24351.88|24388.85|24350.85|10
1620287060000|2021-05-06 07:44:20|24388.98|24350.98|24388.55|24350.55|24389.81|24351.81|24388.05|24350.05|10
1620287070000|2021-05-06 07:44:30|24387.09|24349.09|24385.58|24347.58|24387.09|24349.09|24385.47|24347.47|10
1620287080000|2021-05-06 07:44:40|24385.9|24347.9|24387.21|24349.21|24387.73|24349.73|24385.65|24347.65|10
1620287090000|2021-05-06 07:44:50|24387.36|24349.36|24385.89|24347.89|24387.9|24349.9|24385.4|24347.4|10
1620287100000|2021-05-06 07:45:00|24384.48|24346.48|24381.57|24343.57|24384.48|24346.48|24380.86|24342.86|10
1620287110000|2021-05-06 07:45:10|24381.62|24343.62|24383.07|24345.07|24383.07|24345.07|24381.62|24343.62|10
1620287120000|2021-05-06 07:45:20|24383.23|24345.23|24381.48|24343.48|24383.23|24345.23|24380.18|24342.18|10
1620287130000|2021-05-06 07:45:30|24381.97|24343.97|24383.35|24345.35|24383.35|24345.35|24381.58|24343.58|10
1620287140000|2021-05-06 07:45:40|24382.86|24344.86|24378.63|24340.63|24382.86|24344.86|24378.63|24340.63|10
1620287150000|2021-05-06 07:45:50|24378.67|24340.67|24370.29|24332.29|24378.7|24340.7|24370.29|24332.29|10
1620287160000|2021-05-06 07:46:00|24368.35|24330.35|24357.05|24319.05|24368.35|24330.35|24356.68|24318.68|10
1620287170000|2021-05-06 07:46:10|24357.74|24319.74|24355.19|24317.19|24358.55|24320.55|24355.19|24317.19|10
1620287180000|2021-05-06 07:46:20|24354.65|24316.65|24351.11|24313.11|24354.68|24316.68|24351.11|24313.11|10
1620287190000|2021-05-06 07:46:30|24350.88|24312.88|24346.67|24308.67|24350.88|24312.88|24346.67|24308.67|10
1620287200000|2021-05-06 07:46:40|24346.12|24308.12|24341.46|24303.46|24346.12|24308.12|24341.46|24303.46|10
1620287210000|2021-05-06 07:46:50|24340.96|24302.96|24340.34|24302.34|24342.96|24304.96|24340.34|24302.34|9
1620287220000|2021-05-06 07:47:00|24339.6|24301.6|24328.85|24290.85|24339.6|24301.6|24328.85|24290.85|10
1620287230000|2021-05-06 07:47:10|24326.8|24288.8|24317.87|24279.87|24326.8|24288.8|24317.87|24279.87|10
1620287240000|2021-05-06 07:47:20|24319.22|24281.22|24317.4|24279.4|24319.87|24281.87|24317.4|24279.4|9
1620287250000|2021-05-06 07:47:30|24317.51|24279.51|24318.26|24280.26|24318.26|24280.26|24315.13|24277.13|10
1620287260000|2021-05-06 07:47:40|24318.1|24280.1|24311.26|24273.26|24318.1|24280.1|24311.26|24273.26|10
1620287270000|2021-05-06 07:47:50|24310.59|24272.59|24306.37|24268.37|24310.62|24272.62|24306.37|24268.37|10
1620287280000|2021-05-06 07:48:00|24305.92|24267.92|24305.02|24267.02|24307.42|24269.42|24304.18|24266.18|10
1620287290000|2021-05-06 07:48:10|24303.67|24265.67|24303.36|24265.36|24303.68|24265.68|24302.25|24264.25|10
1620287300000|2021-05-06 07:48:20|24304.27|24266.27|24305.79|24267.79|24306.08|24268.08|24303.99|24265.99|10
1620287310000|2021-05-06 07:48:30|24305.04|24267.04|24308.44|24270.44|24308.44|24270.44|24303.19|24265.19|9
1620287320000|2021-05-06 07:48:40|24309.03|24271.03|24310.46|24272.46|24310.55|24272.55|24309.03|24271.03|10
1620287330000|2021-05-06 07:48:50|24309.68|24271.68|24311.6|24273.6|24311.61|24273.61|24309.68|24271.68|9
1620287340000|2021-05-06 07:49:00|24311.11|24273.11|24315.26|24277.26|24315.72|24277.72|24311.11|24273.11|10
1620287350000|2021-05-06 07:49:10|24315.11|24277.11|24316.69|24278.69|24316.7|24278.7|24314.63|24276.63|10
1620287360000|2021-05-06 07:49:20|24316.71|24278.71|24321.98|24283.98|24321.98|24283.98|24316.71|24278.71|10
1620287370000|2021-05-06 07:49:30|24323.29|24285.29|24326.67|24288.67|24326.75|24288.75|24323.29|24285.29|10
1620287380000|2021-05-06 07:49:40|24326.96|24288.96|24333.82|24295.82|24333.82|24295.82|24326.96|24288.96|10
1620287390000|2021-05-06 07:49:50|24334.43|24296.43|24341.13|24303.13|24341.75|24303.75|24334.43|24296.43|10
1620287400000|2021-05-06 07:50:00|24341.48|24303.48|24342.49|24304.49|24343.05|24305.05|24341.06|24303.06|10
1620287410000|2021-05-06 07:50:10|24343.84|24305.84|24344.14|24306.14|24344.36|24306.36|24342.36|24304.36|10
1620287420000|2021-05-06 07:50:20|24344.46|24306.46|24352.43|24314.43|24352.43|24314.43|24344.46|24306.46|10
1620287430000|2021-05-06 07:50:30|24352.73|24314.73|24357.42|24319.42|24357.6|24319.6|24352.73|24314.73|10
1620287440000|2021-05-06 07:50:40|24358.63|24320.63|24361.36|24323.36|24361.36|24323.36|24357.07|24319.07|10
1620287450000|2021-05-06 07:50:50|24361.34|24323.34|24373.48|24335.48|24373.48|24335.48|24361.34|24323.34|10
1620287460000|2021-05-06 07:51:00|24376.18|24338.18|24401.4|24363.4|24401.4|24363.4|24376.18|24338.18|10
1620287470000|2021-05-06 07:51:10|24404.89|24366.89|24411.35|24373.35|24411.35|24373.35|24404.89|24366.89|10
1620287480000|2021-05-06 07:51:20|24412.66|24374.66|24416.99|24378.99|24416.99|24378.99|24409.68|24371.68|10
1620287490000|2021-05-06 07:51:30|24417.72|24379.72|24421.44|24383.44|24421.44|24383.44|24417.72|24379.72|10
1620287500000|2021-05-06 07:51:40|24419.51|24381.51|24421.2|24383.2|24422.54|24384.54|24419.51|24381.51|10
1620287510000|2021-05-06 07:51:50|24420.91|24382.91|24412.9|24374.9|24420.91|24382.91|24412.9|24374.9|10
1620287520000|2021-05-06 07:52:00|24414.44|24376.44|24414.28|24376.28|24414.44|24376.44|24412.59|24374.59|10
1620287530000|2021-05-06 07:52:10|24413.83|24375.83|24413.06|24375.06|24417.07|24379.07|24412.79|24374.79|10
1620287540000|2021-05-06 07:52:20|24413.88|24375.88|24409.27|24371.27|24416.23|24378.23|24409.15|24371.15|10
1620287550000|2021-05-06 07:52:30|24408.54|24370.54|24410.48|24372.48|24411.61|24373.61|24408.26|24370.26|10
1620287560000|2021-05-06 07:52:40|24410.73|24372.73|24411.48|24373.48|24411.48|24373.48|24410.36|24372.36|9
1620287570000|2021-05-06 07:52:50|24412.08|24374.08|24414.71|24376.71|24415.45|24377.45|24412.08|24374.08|10
1620287580000|2021-05-06 07:53:00|24414.55|24376.55|24414.47|24376.47|24414.56|24376.56|24412.96|24374.96|10
1620287590000|2021-05-06 07:53:10|24414.15|24376.15|24414.06|24376.06|24415.78|24377.78|24414.06|24376.06|9
1620287600000|2021-05-06 07:53:20|24414.53|24376.53|24413.25|24375.25|24415.06|24377.06|24412.97|24374.97|10
1620287610000|2021-05-06 07:53:30|24412.6|24374.6|24405.05|24367.05|24412.6|24374.6|24404.69|24366.69|10
1620287620000|2021-05-06 07:53:40|24403.65|24365.65|24403.19|24365.19|24403.81|24365.81|24401.51|24363.51|10
1620287630000|2021-05-06 07:53:50|24403.35|24365.35|24393.76|24355.76|24403.48|24365.48|24393.76|24355.76|10
1620287640000|2021-05-06 07:54:00|24392.54|24354.54|24388.38|24350.38|24392.54|24354.54|24387.2|24349.2|10
1620287650000|2021-05-06 07:54:10|24389.11|24351.11|24400|24362|24400|24362|24389.11|24351.11|10
1620287660000|2021-05-06 07:54:20|24400.39|24362.39|24400.22|24362.22|24401.94|24363.94|24398.51|24360.51|10
1620287670000|2021-05-06 07:54:30|24399.71|24361.71|24402.27|24364.27|24402.28|24364.28|24397.63|24359.63|10
1620287680000|2021-05-06 07:54:40|24402.92|24364.92|24402.28|24364.28|24403.55|24365.55|24400.98|24362.98|10
1620287690000|2021-05-06 07:54:50|24402.47|24364.47|24392.49|24354.49|24402.47|24364.47|24392.49|24354.49|10
1620287700000|2021-05-06 07:55:00|24392.24|24354.24|24383.22|24345.22|24392.24|24354.24|24383.22|24345.22|10
1620287710000|2021-05-06 07:55:10|24383.37|24345.37|24383.02|24345.02|24384.13|24346.13|24381.98|24343.98|10
1620287720000|2021-05-06 07:55:20|24382.74|24344.74|24381.71|24343.71|24383.01|24345.01|24381.71|24343.71|9
1620287730000|2021-05-06 07:55:30|24381.44|24343.44|24383.54|24345.54|24383.54|24345.54|24381.44|24343.44|10
1620287740000|2021-05-06 07:55:40|24384.03|24346.03|24382.54|24344.54|24384.47|24346.47|24382.47|24344.47|10
1620287750000|2021-05-06 07:55:50|24381.21|24343.21|24384.81|24346.81|24385.22|24347.22|24381.21|24343.21|10
1620287760000|2021-05-06 07:56:00|24384.75|24346.75|24387.58|24349.58|24387.91|24349.91|24384.7|24346.7|10
1620287770000|2021-05-06 07:56:10|24388.17|24350.17|24388.73|24350.73|24389.04|24351.04|24387.49|24349.49|10
1620287780000|2021-05-06 07:56:20|24387.95|24349.95|24388.71|24350.71|24389.04|24351.04|24387.78|24349.78|10
1620287790000|2021-05-06 07:56:30|24388.81|24350.81|24389.66|24351.66|24389.66|24351.66|24388.81|24350.81|9
1620287800000|2021-05-06 07:56:40|24389.71|24351.71|24389.92|24351.92|24390.13|24352.13|24389.01|24351.01|10
1620287810000|2021-05-06 07:56:50|24389.64|24351.64|24387.76|24349.76|24389.64|24351.64|24387.76|24349.76|8
1620287820000|2021-05-06 07:57:00|24386.03|24348.03|24380.8|24342.8|24386.03|24348.03|24380.8|24342.8|10
1620287830000|2021-05-06 07:57:10|24379.31|24341.31|24376.14|24338.14|24379.31|24341.31|24376.14|24338.14|10
1620287840000|2021-05-06 07:57:20|24376.06|24338.06|24373.38|24335.38|24376.06|24338.06|24372.78|24334.78|10
1620287850000|2021-05-06 07:57:30|24373.13|24335.13|24369.86|24331.86|24373.13|24335.13|24369.73|24331.73|10
1620287860000|2021-05-06 07:57:40|24370.01|24332.01|24370.61|24332.61|24370.61|24332.61|24369.38|24331.38|10
1620287870000|2021-05-06 07:57:50|24371.94|24333.94|24382.08|24344.08|24382.08|24344.08|24371.94|24333.94|10
1620287880000|2021-05-06 07:58:00|24380.66|24342.66|24389.5|24351.5|24390.31|24352.31|24380.66|24342.66|10
1620287890000|2021-05-06 07:58:10|24390.55|24352.55|24394.47|24356.47|24394.61|24356.61|24390.55|24352.55|10
1620287900000|2021-05-06 07:58:20|24393.89|24355.89|24391.81|24353.81|24393.89|24355.89|24391.25|24353.25|10
1620287910000|2021-05-06 07:58:30|24392.2|24354.2|24393.63|24355.63|24393.67|24355.67|24391.52|24353.52|10
1620287920000|2021-05-06 07:58:40|24393.82|24355.82|24395.76|24357.76|24395.97|24357.97|24393.1|24355.1|10
1620287930000|2021-05-06 07:58:50|24396.08|24358.08|24397.66|24359.66|24397.66|24359.66|24395.25|24357.25|10
1620287940000|2021-05-06 07:59:00|24397.63|24359.63|24398.64|24360.64|24399.23|24361.23|24397.63|24359.63|10
1620287950000|2021-05-06 07:59:10|24398.7|24360.7|24399.33|24361.33|24400.67|24362.67|24398.63|24360.63|10
1620287960000|2021-05-06 07:59:20|24399.74|24361.74|24396.71|24358.71|24400.33|24362.33|24396.71|24358.71|10
1620287970000|2021-05-06 07:59:30|24397.41|24359.41|24404.14|24366.14|24404.14|24366.14|24397.41|24359.41|10
1620287980000|2021-05-06 07:59:40|24406.21|24368.21|24410.67|24372.67|24410.67|24372.67|24406.21|24368.21|10
1620287990000|2021-05-06 07:59:50|24411.07|24373.07|24414.5|24376.5|24415.1|24377.1|24410.75|24372.75|10
1620288000000|2021-05-06 08:00:00|24413.97|24375.97|24412.36|24374.36|24413.97|24375.97|24411.66|24373.66|10
1620288010000|2021-05-06 08:00:10|24411.4|24373.4|24414.65|24376.65|24414.65|24376.65|24408.92|24370.92|10
1620288020000|2021-05-06 08:00:20|24416.13|24378.13|24414.9|24376.9|24416.7|24378.7|24414.28|24376.28|10
1620288030000|2021-05-06 08:00:30|24414.78|24376.78|24405.95|24367.95|24414.97|24376.97|24405.95|24367.95|10
1620288040000|2021-05-06 08:00:40|24405.1|24367.1|24406.99|24368.99|24406.99|24368.99|24402.05|24364.05|10
1620288050000|2021-05-06 08:00:50|24407.93|24369.93|24409.55|24371.55|24410.7|24372.7|24407.93|24369.93|10
1620288060000|2021-05-06 08:01:00|24410.03|24372.03|24413.35|24375.35|24413.37|24375.37|24410.03|24372.03|10
1620288070000|2021-05-06 08:01:10|24413.45|24375.45|24412.24|24374.24|24413.45|24375.45|24411.05|24373.05|10
1620288080000|2021-05-06 08:01:20|24413.4|24375.4|24418.45|24380.45|24418.45|24380.45|24413.4|24375.4|9
1620288090000|2021-05-06 08:01:30|24418.83|24380.83|24416.24|24378.24|24421.48|24383.48|24416.24|24378.24|10
1620288100000|2021-05-06 08:01:40|24415.35|24377.35|24421.75|24383.75|24421.75|24383.75|24414.19|24376.19|10
1620288110000|2021-05-06 08:01:50|24422.33|24384.33|24435.61|24397.61|24435.61|24397.61|24422.33|24384.33|10
1620288120000|2021-05-06 08:02:00|24435.68|24397.68|24446.57|24408.57|24446.57|24408.57|24432.55|24394.55|10
1620288130000|2021-05-06 08:02:10|24447.03|24409.03|24456.13|24418.13|24456.29|24418.29|24447.03|24409.03|10
1620288140000|2021-05-06 08:02:20|24456.44|24418.44|24460.33|24422.33|24461.69|24423.69|24456.03|24418.03|10
1620288150000|2021-05-06 08:02:30|24459.46|24421.46|24448.82|24410.82|24459.46|24421.46|24448.82|24410.82|10
1620288160000|2021-05-06 08:02:40|24449.12|24411.12|24451.18|24413.18|24451.41|24413.41|24449.12|24411.12|10
1620288170000|2021-05-06 08:02:50|24450.41|24412.41|24462.74|24424.74|24462.74|24424.74|24450.41|24412.41|10
1620288180000|2021-05-06 08:03:00|24463|24425|24464.53|24426.53|24464.97|24426.97|24461.56|24423.56|10
1620288190000|2021-05-06 08:03:10|24464.48|24426.48|24467.45|24429.45|24467.45|24429.45|24464.48|24426.48|9
1620288200000|2021-05-06 08:03:20|24467.31|24429.31|24477.49|24439.49|24477.49|24439.49|24467.1|24429.1|10
1620288210000|2021-05-06 08:03:30|24477.32|24439.32|24481.95|24443.95|24481.95|24443.95|24477.31|24439.31|10
1620288220000|2021-05-06 08:03:40|24484.2|24446.2|24497.81|24459.81|24497.81|24459.81|24484.2|24446.2|10
1620288230000|2021-05-06 08:03:50|24500.24|24462.24|24510.02|24472.02|24512.69|24474.69|24500.24|24462.24|10
1620288240000|2021-05-06 08:04:00|24510.24|24472.24|24500.64|24462.64|24510.24|24472.24|24500.19|24462.19|10
1620288250000|2021-05-06 08:04:10|24499.61|24461.61|24500.32|24462.32|24500.32|24462.32|24498.27|24460.27|10
1620288260000|2021-05-06 08:04:20|24501.82|24463.82|24505.53|24467.53|24505.53|24467.53|24501.82|24463.82|9
1620288270000|2021-05-06 08:04:30|24506.35|24468.35|24503.98|24465.98|24506.35|24468.35|24503.1|24465.1|10
1620288280000|2021-05-06 08:04:40|24503.77|24465.77|24500.66|24462.66|24504.67|24466.67|24500.66|24462.66|10
1620288290000|2021-05-06 08:04:50|24499.05|24461.05|24497.72|24459.72|24501.02|24463.02|24497.63|24459.63|9
1620288300000|2021-05-06 08:05:00|24499.83|24461.83|24498.75|24460.75|24499.83|24461.83|24493.94|24455.94|10
1620288310000|2021-05-06 08:05:10|24500.27|24462.27|24503.79|24465.79|24503.79|24465.79|24499.5|24461.5|10
1620288320000|2021-05-06 08:05:20|24502.48|24464.48|24497.11|24459.11|24503.27|24465.27|24497|24459|10
1620288330000|2021-05-06 08:05:30|24496.9|24458.9|24494.42|24456.42|24497.78|24459.78|24493.89|24455.89|10
1620288340000|2021-05-06 08:05:40|24494.17|24456.17|24493.33|24455.33|24495.17|24457.17|24492.89|24454.89|10
1620288350000|2021-05-06 08:05:50|24493.85|24455.85|24493.14|24455.14|24493.85|24455.85|24491.83|24453.83|10
1620288360000|2021-05-06 08:06:00|24494.45|24456.45|24487.87|24449.87|24494.69|24456.69|24487.87|24449.87|9
1620288370000|2021-05-06 08:06:10|24486.51|24448.51|24480.12|24442.12|24486.51|24448.51|24479.93|24441.93|10
1620288380000|2021-05-06 08:06:20|24480.58|24442.58|24483.57|24445.57|24483.57|24445.57|24480.46|24442.46|10
1620288390000|2021-05-06 08:06:30|24483.73|24445.73|24485.03|24447.03|24485.26|24447.26|24483.27|24445.27|10
1620288400000|2021-05-06 08:06:40|24485.73|24447.73|24487.39|24449.39|24487.39|24449.39|24485.73|24447.73|10
1620288410000|2021-05-06 08:06:50|24488.08|24450.08|24498.81|24460.81|24498.81|24460.81|24488.08|24450.08|10
1620288420000|2021-05-06 08:07:00|24500.85|24462.85|24502.69|24464.69|24502.82|24464.82|24500.85|24462.85|10
1620288430000|2021-05-06 08:07:10|24502.87|24464.87|24509.71|24471.71|24511.37|24473.37|24502.87|24464.87|10
1620288440000|2021-05-06 08:07:20|24508.21|24470.21|24504.33|24466.33|24508.71|24470.71|24504.33|24466.33|10
1620288450000|2021-05-06 08:07:30|24504.65|24466.65|24501.11|24463.11|24505.47|24467.47|24501.11|24463.11|10
1620288460000|2021-05-06 08:07:40|24500.78|24462.78|24500.99|24462.99|24502.82|24464.82|24500.76|24462.76|10
1620288470000|2021-05-06 08:07:50|24500.44|24462.44|24499.36|24461.36|24500.44|24462.44|24499.23|24461.23|10
1620288480000|2021-05-06 08:08:00|24497.01|24459.01|24493.6|24455.6|24497.01|24459.01|24493.58|24455.58|10
1620288490000|2021-05-06 08:08:10|24493.55|24455.55|24497.7|24459.7|24498.35|24460.35|24493.55|24455.55|10
1620288500000|2021-05-06 08:08:20|24497.82|24459.82|24496.33|24458.33|24497.82|24459.82|24495.99|24457.99|10
1620288510000|2021-05-06 08:08:30|24496.07|24458.07|24491.61|24453.61|24496.07|24458.07|24490.95|24452.95|10
1620288520000|2021-05-06 08:08:40|24491.85|24453.85|24495.13|24457.13|24495.13|24457.13|24491.22|24453.22|10
1620288530000|2021-05-06 08:08:50|24494.17|24456.17|24494.44|24456.44|24494.44|24456.44|24492.07|24454.07|10
1620288540000|2021-05-06 08:09:00|24494.47|24456.47|24492.68|24454.68|24494.95|24456.95|24492.66|24454.66|9
1620288550000|2021-05-06 08:09:10|24492.85|24454.85|24492.31|24454.31|24493.99|24455.99|24492.15|24454.15|10
1620288560000|2021-05-06 08:09:20|24493.23|24455.23|24494.89|24456.89|24496.49|24458.49|24492.67|24454.67|10
1620288570000|2021-05-06 08:09:30|24496.63|24458.63|24498.12|24460.12|24498.45|24460.45|24496.63|24458.63|10
1620288580000|2021-05-06 08:09:40|24497.79|24459.79|24497.03|24459.03|24497.91|24459.91|24496.81|24458.81|10
1620288590000|2021-05-06 08:09:50|24496.91|24458.91|24498.23|24460.23|24498.23|24460.23|24495.39|24457.39|10
1620288600000|2021-05-06 08:10:00|24498.83|24460.83|24496.83|24458.83|24499.34|24461.34|24496.8|24458.8|10
1620288610000|2021-05-06 08:10:10|24496.95|24458.95|24494.69|24456.69|24497.14|24459.14|24494.69|24456.69|10
1620288620000|2021-05-06 08:10:20|24493.54|24455.54|24493.34|24455.34|24494.81|24456.81|24493.34|24455.34|10
1620288630000|2021-05-06 08:10:30|24493.06|24455.06|24489.89|24451.89|24494.05|24456.05|24489.89|24451.89|10
1620288640000|2021-05-06 08:10:40|24490.62|24452.62|24493.96|24455.96|24493.96|24455.96|24490.62|24452.62|10
1620288650000|2021-05-06 08:10:50|24494.54|24456.54|24492.38|24454.38|24495.62|24457.62|24492.38|24454.38|9
1620288660000|2021-05-06 08:11:00|24491.25|24453.25|24487.45|24449.45|24491.25|24453.25|24486.7|24448.7|10
1620288670000|2021-05-06 08:11:10|24489.06|24451.06|24493.79|24455.79|24493.79|24455.79|24489.06|24451.06|10
1620288680000|2021-05-06 08:11:20|24493.81|24455.81|24492.48|24454.48|24494.62|24456.62|24492.48|24454.48|10
1620288690000|2021-05-06 08:11:30|24492.42|24454.42|24488.58|24450.58|24492.42|24454.42|24487.72|24449.72|10
1620288700000|2021-05-06 08:11:40|24488.67|24450.67|24486.15|24448.15|24488.67|24450.67|24485.08|24447.08|10
1620288710000|2021-05-06 08:11:50|24485.99|24447.99|24487.16|24449.16|24487.33|24449.33|24485.79|24447.79|10
1620288720000|2021-05-06 08:12:00|24486.97|24448.97|24483.8|24445.8|24486.97|24448.97|24483.8|24445.8|10
1620288730000|2021-05-06 08:12:10|24483.19|24445.19|24480.31|24442.31|24483.19|24445.19|24480.31|24442.31|10
1620288740000|2021-05-06 08:12:20|24480.11|24442.11|24478.58|24440.58|24480.73|24442.73|24478.58|24440.58|10
1620288750000|2021-05-06 08:12:30|24478.66|24440.66|24478.68|24440.68|24479.34|24441.34|24477.27|24439.27|10
1620288760000|2021-05-06 08:12:40|24478.18|24440.18|24479.03|24441.03|24480.05|24442.05|24478.18|24440.18|10
1620288770000|2021-05-06 08:12:50|24478.36|24440.36|24471.64|24433.64|24478.36|24440.36|24471.64|24433.64|10
1620288780000|2021-05-06 08:13:00|24471.43|24433.43|24470.74|24432.74|24474.58|24436.58|24470.74|24432.74|10
1620288790000|2021-05-06 08:13:10|24472.52|24434.52|24476.57|24438.57|24476.57|24438.57|24472.52|24434.52|10
1620288800000|2021-05-06 08:13:20|24476.41|24438.41|24481.29|24443.29|24481.29|24443.29|24476.41|24438.41|10
1620288810000|2021-05-06 08:13:30|24482.37|24444.37|24486.73|24448.73|24486.73|24448.73|24482.37|24444.37|10
1620288820000|2021-05-06 08:13:40|24486.78|24448.78|24486.12|24448.12|24487.19|24449.19|24485.55|24447.55|10
1620288830000|2021-05-06 08:13:50|24486.17|24448.17|24486.7|24448.7|24488.13|24450.13|24486.17|24448.17|9
1620288840000|2021-05-06 08:14:00|24486.59|24448.59|24483.91|24445.91|24486.59|24448.59|24483.86|24445.86|10
1620288850000|2021-05-06 08:14:10|24483.74|24445.74|24483.77|24445.77|24483.84|24445.84|24482.57|24444.57|10
1620288860000|2021-05-06 08:14:20|24483.59|24445.59|24484.63|24446.63|24484.77|24446.77|24483.24|24445.24|10
1620288870000|2021-05-06 08:14:30|24484.79|24446.79|24482.75|24444.75|24485.1|24447.1|24482.69|24444.69|10
1620288880000|2021-05-06 08:14:40|24482.65|24444.65|24482.28|24444.28|24483.4|24445.4|24481.06|24443.06|10
1620288890000|2021-05-06 08:14:50|24481.89|24443.89|24483.7|24445.7|24483.81|24445.81|24481.52|24443.52|10
1620288900000|2021-05-06 08:15:00|24483.31|24445.31|24481.72|24443.72|24483.66|24445.66|24481.72|24443.72|10
1620288910000|2021-05-06 08:15:10|24481.58|24443.58|24482.12|24444.12|24482.73|24444.73|24480.88|24442.88|10
1620288920000|2021-05-06 08:15:20|24481.93|24443.93|24481.15|24443.15|24483.29|24445.29|24481.15|24443.15|10
1620288930000|2021-05-06 08:15:30|24480.41|24442.41|24476.65|24438.65|24480.41|24442.41|24476.65|24438.65|10
1620288940000|2021-05-06 08:15:40|24476.31|24438.31|24472.76|24434.76|24476.31|24438.31|24472.76|24434.76|10
1620288950000|2021-05-06 08:15:50|24470.82|24432.82|24469.95|24431.95|24471.68|24433.68|24469.89|24431.89|10
1620288960000|2021-05-06 08:16:00|24470.05|24432.05|24465.28|24427.28|24470.05|24432.05|24465.28|24427.28|10
1620288970000|2021-05-06 08:16:10|24466.59|24428.59|24469.55|24431.55|24469.55|24431.55|24466.59|24428.59|9
1620288980000|2021-05-06 08:16:20|24468.19|24430.19|24470.4|24432.4|24470.4|24432.4|24468.19|24430.19|10
1620288990000|2021-05-06 08:16:30|24470.65|24432.65|24471.77|24433.77|24471.85|24433.85|24470.65|24432.65|10
1620289000000|2021-05-06 08:16:40|24470.96|24432.96|24470.28|24432.28|24470.96|24432.96|24468.9|24430.9|10
1620289010000|2021-05-06 08:16:50|24471.28|24433.28|24470.18|24432.18|24471.79|24433.79|24469.41|24431.41|10
1620289020000|2021-05-06 08:17:00|24468.71|24430.71|24465.98|24427.98|24469.34|24431.34|24465.62|24427.62|10
1620289030000|2021-05-06 08:17:10|24465.22|24427.22|24464.58|24426.58|24466.86|24428.86|24464.58|24426.58|10
1620289040000|2021-05-06 08:17:20|24464.3|24426.3|24451.98|24413.98|24464.3|24426.3|24451.98|24413.98|10
1620289050000|2021-05-06 08:17:30|24450.87|24412.87|24453.24|24415.24|24453.24|24415.24|24450.42|24412.42|10
1620289060000|2021-05-06 08:17:40|24453.34|24415.34|24452.43|24414.43|24453.34|24415.34|24450.28|24412.28|10
1620289070000|2021-05-06 08:17:50|24452.28|24414.28|24454.26|24416.26|24454.26|24416.26|24450.97|24412.97|10
1620289080000|2021-05-06 08:18:00|24455.07|24417.07|24449.25|24411.25|24455.2|24417.2|24449.25|24411.25|10
1620289090000|2021-05-06 08:18:10|24449.37|24411.37|24445.78|24407.78|24449.37|24411.37|24445.78|24407.78|10
1620289100000|2021-05-06 08:18:20|24445.27|24407.27|24442.5|24404.5|24445.27|24407.27|24441.83|24403.83|10
1620289110000|2021-05-06 08:18:30|24440.68|24402.68|24446.6|24408.6|24446.84|24408.84|24439.8|24401.8|10
1620289120000|2021-05-06 08:18:40|24447.52|24409.52|24446.34|24408.34|24447.52|24409.52|24445.33|24407.33|10
1620289130000|2021-05-06 08:18:50|24445.95|24407.95|24451.95|24413.95|24451.95|24413.95|24445.95|24407.95|10
1620289140000|2021-05-06 08:19:00|24452.08|24414.08|24457.21|24419.21|24457.21|24419.21|24452.07|24414.07|10
1620289150000|2021-05-06 08:19:10|24457.3|24419.3|24463.62|24425.62|24463.62|24425.62|24456.82|24418.82|10
1620289160000|2021-05-06 08:19:20|24464.04|24426.04|24467.4|24429.4|24467.4|24429.4|24463.18|24425.18|10
1620289170000|2021-05-06 08:19:30|24467.42|24429.42|24470.64|24432.64|24470.64|24432.64|24467.42|24429.42|9
1620289180000|2021-05-06 08:19:40|24470.73|24432.73|24473.99|24435.99|24473.99|24435.99|24470.73|24432.73|10
1620289190000|2021-05-06 08:19:50|24473.71|24435.71|24474.6|24436.6|24474.6|24436.6|24472.04|24434.04|10
1620289200000|2021-05-06 08:20:00|24475.76|24437.76|24479.91|24441.91|24481.11|24443.11|24475.7|24437.7|10
1620289210000|2021-05-06 08:20:10|24479.05|24441.05|24475.11|24437.11|24479.78|24441.78|24475.11|24437.11|10
1620289220000|2021-05-06 08:20:20|24474.31|24436.31|24469.96|24431.96|24474.31|24436.31|24469.96|24431.96|10
1620289230000|2021-05-06 08:20:30|24470.11|24432.11|24466.46|24428.46|24471.14|24433.14|24466.16|24428.16|10
1620289240000|2021-05-06 08:20:40|24465.14|24427.14|24465.77|24427.77|24465.77|24427.77|24464.09|24426.09|10
1620289250000|2021-05-06 08:20:50|24464.5|24426.5|24461.05|24423.05|24464.5|24426.5|24461.05|24423.05|10
1620289260000|2021-05-06 08:21:00|24459.57|24421.57|24456.35|24418.35|24459.89|24421.89|24455.58|24417.58|10
1620289270000|2021-05-06 08:21:10|24456.05|24418.05|24454.41|24416.41|24456.05|24418.05|24454.41|24416.41|10
1620289280000|2021-05-06 08:21:20|24452.66|24414.66|24454.09|24416.09|24454.09|24416.09|24452.66|24414.66|10
1620289290000|2021-05-06 08:21:30|24454.63|24416.63|24452.35|24414.35|24456.18|24418.18|24452.35|24414.35|10
1620289300000|2021-05-06 08:21:40|24452.09|24414.09|24451.27|24413.27|24452.09|24414.09|24446.11|24408.11|10
1620289310000|2021-05-06 08:21:50|24449.99|24411.99|24452.88|24414.88|24453.82|24415.82|24449.99|24411.99|10
1620289320000|2021-05-06 08:22:00|24453.17|24415.17|24461.62|24423.62|24461.62|24423.62|24453.17|24415.17|10
1620289330000|2021-05-06 08:22:10|24461.59|24423.59|24462.06|24424.06|24463.25|24425.25|24461.59|24423.59|9
1620289340000|2021-05-06 08:22:20|24462.25|24424.25|24464.14|24426.14|24464.96|24426.96|24461.55|24423.55|10
1620289350000|2021-05-06 08:22:30|24463.83|24425.83|24466.79|24428.79|24468.02|24430.02|24463.8|24425.8|10
1620289360000|2021-05-06 08:22:40|24468.31|24430.31|24473|24435|24473|24435|24467.28|24429.28|10
1620289370000|2021-05-06 08:22:50|24473.05|24435.05|24478.98|24440.98|24479.69|24441.69|24473.05|24435.05|10
1620289380000|2021-05-06 08:23:00|24479.36|24441.36|24484.07|24446.07|24484.07|24446.07|24479.36|24441.36|10
1620289390000|2021-05-06 08:23:10|24484.45|24446.45|24490.36|24452.36|24490.36|24452.36|24484.12|24446.12|10
1620289400000|2021-05-06 08:23:20|24491.1|24453.1|24494.15|24456.15|24494.18|24456.18|24491.1|24453.1|10
1620289410000|2021-05-06 08:23:30|24493.66|24455.66|24501.06|24463.06|24501.06|24463.06|24493.66|24455.66|10
1620289420000|2021-05-06 08:23:40|24501.03|24463.03|24501.34|24463.34|24502.2|24464.2|24498.91|24460.91|10
1620289430000|2021-05-06 08:23:50|24500.75|24462.75|24503.69|24465.69|24503.69|24465.69|24500.75|24462.75|10
1620289440000|2021-05-06 08:24:00|24504.65|24466.65|24508.99|24470.99|24509.03|24471.03|24504.65|24466.65|10
1620289450000|2021-05-06 08:24:10|24509.65|24471.65|24513.82|24475.82|24514|24476|24509.65|24471.65|10
1620289460000|2021-05-06 08:24:20|24514.85|24476.85|24515.61|24477.61|24515.61|24477.61|24513.25|24475.25|10
1620289470000|2021-05-06 08:24:30|24516.46|24478.46|24515.18|24477.18|24516.48|24478.48|24515.18|24477.18|10
1620289480000|2021-05-06 08:24:40|24515.19|24477.19|24513.49|24475.49|24515.21|24477.21|24513.49|24475.49|9
1620289490000|2021-05-06 08:24:50|24513.97|24475.97|24513.78|24475.78|24516.08|24478.08|24513.78|24475.78|10
1620289500000|2021-05-06 08:25:00|24514.09|24476.09|24509.4|24471.4|24514.09|24476.09|24509.4|24471.4|10
1620289510000|2021-05-06 08:25:10|24508.97|24470.97|24504.06|24466.06|24508.97|24470.97|24504.06|24466.06|10
1620289520000|2021-05-06 08:25:20|24504.32|24466.32|24503.71|24465.71|24504.32|24466.32|24502.97|24464.97|10
1620289530000|2021-05-06 08:25:30|24504.33|24466.33|24507.18|24469.18|24507.27|24469.27|24504.16|24466.16|10
1620289540000|2021-05-06 08:25:40|24507.6|24469.6|24507.66|24469.66|24508.42|24470.42|24507.6|24469.6|9
1620289550000|2021-05-06 08:25:50|24507.51|24469.51|24506.27|24468.27|24507.51|24469.51|24506.07|24468.07|10
1620289560000|2021-05-06 08:26:00|24506.29|24468.29|24505.14|24467.14|24507.62|24469.62|24505.14|24467.14|10
1620289570000|2021-05-06 08:26:10|24504.99|24466.99|24502.28|24464.28|24504.99|24466.99|24502.28|24464.28|10
1620289580000|2021-05-06 08:26:20|24502.77|24464.77|24499.3|24461.3|24502.77|24464.77|24499.3|24461.3|10
1620289590000|2021-05-06 08:26:30|24499.09|24461.09|24496.07|24458.07|24499.09|24461.09|24496.07|24458.07|10
1620289600000|2021-05-06 08:26:40|24495.98|24457.98|24497.83|24459.83|24497.83|24459.83|24495.57|24457.57|10
1620289610000|2021-05-06 08:26:50|24497.84|24459.84|24498.53|24460.53|24498.53|24460.53|24496.66|24458.66|10
1620289620000|2021-05-06 08:27:00|24498.86|24460.86|24498.67|24460.67|24500.09|24462.09|24498.67|24460.67|9
1620289630000|2021-05-06 08:27:10|24498.58|24460.58|24502.41|24464.41|24502.41|24464.41|24498.58|24460.58|10
1620289640000|2021-05-06 08:27:20|24502.91|24464.91|24505.2|24467.2|24505.2|24467.2|24502.91|24464.91|10
1620289650000|2021-05-06 08:27:30|24506.77|24468.77|24511.4|24473.4|24511.4|24473.4|24506.77|24468.77|10
1620289660000|2021-05-06 08:27:40|24511.51|24473.51|24516.74|24478.74|24516.74|24478.74|24511.51|24473.51|10
1620289670000|2021-05-06 08:27:50|24517.86|24479.86|24516.61|24478.61|24518.7|24480.7|24516.61|24478.61|10
1620289680000|2021-05-06 08:28:00|24517.22|24479.22|24519.1|24481.1|24519.39|24481.39|24517.09|24479.09|10
1620289690000|2021-05-06 08:28:10|24521.5|24483.5|24522.12|24484.12|24523.08|24485.08|24521.5|24483.5|10
1620289700000|2021-05-06 08:28:20|24521.69|24483.69|24527.09|24489.09|24527.09|24489.09|24520.68|24482.68|10
1620289710000|2021-05-06 08:28:30|24527.97|24489.97|24530.7|24492.7|24530.7|24492.7|24527.66|24489.66|10
1620289720000|2021-05-06 08:28:40|24530.52|24492.52|24532.96|24494.96|24533.8|24495.8|24529.76|24491.76|10
1620289730000|2021-05-06 08:28:50|24533.9|24495.9|24533.77|24495.77|24535|24497|24533.77|24495.77|10
1620289740000|2021-05-06 08:29:00|24535.58|24497.58|24544.63|24506.63|24544.63|24506.63|24535.34|24497.34|10
1620289750000|2021-05-06 08:29:10|24543.45|24505.45|24544.13|24506.13|24545.45|24507.45|24543.26|24505.26|10
1620289760000|2021-05-06 08:29:20|24543.81|24505.81|24547.04|24509.04|24548.19|24510.19|24541|24503|10
1620289770000|2021-05-06 08:29:30|24547.96|24509.96|24544.63|24506.63|24548.12|24510.12|24544.63|24506.63|10
1620289780000|2021-05-06 08:29:40|24541.83|24503.83|24539.96|24501.96|24542.26|24504.26|24539.76|24501.76|10
1620289790000|2021-05-06 08:29:50|24539.46|24501.46|24540.56|24502.56|24540.63|24502.63|24539.28|24501.28|10
1620289800000|2021-05-06 08:30:00|24541.48|24503.48|24539.75|24501.75|24541.7|24503.7|24539.11|24501.11|10
1620289810000|2021-05-06 08:30:10|24540.45|24502.45|24547.45|24509.45|24547.45|24509.45|24539.71|24501.71|8
1620289820000|2021-05-06 08:30:20|24547.93|24509.93|24552.09|24514.09|24552.09|24514.09|24547.47|24509.47|10
1620289830000|2021-05-06 08:30:30|24552.97|24514.97|24555.83|24517.83|24555.83|24517.83|24552.5|24514.5|10
1620289840000|2021-05-06 08:30:40|24556.38|24518.38|24555.07|24517.07|24557.32|24519.32|24554.79|24516.79|10
1620289850000|2021-05-06 08:30:50|24554.55|24516.55|24552.43|24514.43|24555.83|24517.83|24552.43|24514.43|10
1620289860000|2021-05-06 08:31:00|24553.37|24515.37|24555.12|24517.12|24556.15|24518.15|24553.37|24515.37|10
1620289870000|2021-05-06 08:31:10|24554.71|24516.71|24546.32|24508.32|24555.02|24517.02|24546.32|24508.32|10
1620289880000|2021-05-06 08:31:20|24545.13|24507.13|24541.51|24503.51|24545.13|24507.13|24540.64|24502.64|10
1620289890000|2021-05-06 08:31:30|24541.36|24503.36|24530.31|24492.31|24541.36|24503.36|24530.31|24492.31|10
1620289900000|2021-05-06 08:31:40|24529.77|24491.77|24528.12|24490.12|24529.77|24491.77|24528.09|24490.09|10
1620289910000|2021-05-06 08:31:50|24528.06|24490.06|24522.81|24484.81|24528.06|24490.06|24522.81|24484.81|10
1620289920000|2021-05-06 08:32:00|24523.11|24485.11|24522.05|24484.05|24523.91|24485.91|24521.54|24483.54|10
1620289930000|2021-05-06 08:32:10|24521.68|24483.68|24519.08|24481.08|24521.68|24483.68|24517.73|24479.73|10
1620289940000|2021-05-06 08:32:20|24518.66|24480.66|24517.38|24479.38|24519.39|24481.39|24517.38|24479.38|10
1620289950000|2021-05-06 08:32:30|24516.35|24478.35|24517.19|24479.19|24517.19|24479.19|24515.21|24477.21|10
1620289960000|2021-05-06 08:32:40|24515.49|24477.49|24512.73|24474.73|24516.5|24478.5|24510.64|24472.64|10
1620289970000|2021-05-06 08:32:50|24511.61|24473.61|24512.51|24474.51|24512.83|24474.83|24511.61|24473.61|9
1620289980000|2021-05-06 08:33:00|24513.14|24475.14|24514.01|24476.01|24514.7|24476.7|24512.44|24474.44|10
1620289990000|2021-05-06 08:33:10|24513.49|24475.49|24514.87|24476.87|24514.87|24476.87|24513.32|24475.32|10
1620290000000|2021-05-06 08:33:20|24515.76|24477.76|24515.57|24477.57|24515.91|24477.91|24515.01|24477.01|10
1620290010000|2021-05-06 08:33:30|24515.08|24477.08|24517.46|24479.46|24517.46|24479.46|24515.08|24477.08|10
1620290020000|2021-05-06 08:33:40|24517.47|24479.47|24517.94|24479.94|24518.5|24480.5|24516.18|24478.18|10
1620290030000|2021-05-06 08:33:50|24517.5|24479.5|24521.2|24483.2|24521.37|24483.37|24517.5|24479.5|10
1620290040000|2021-05-06 08:34:00|24520.16|24482.16|24521.76|24483.76|24521.76|24483.76|24519.29|24481.29|10
1620290050000|2021-05-06 08:34:10|24520.07|24482.07|24521.01|24483.01|24521.2|24483.2|24519.92|24481.92|10
1620290060000|2021-05-06 08:34:20|24521.37|24483.37|24519.72|24481.72|24521.37|24483.37|24519.7|24481.7|10
1620290070000|2021-05-06 08:34:30|24519.4|24481.4|24518.08|24480.08|24519.54|24481.54|24518.08|24480.08|10
1620290080000|2021-05-06 08:34:40|24518.32|24480.32|24514.34|24476.34|24518.32|24480.32|24514.34|24476.34|10
1620290090000|2021-05-06 08:34:50|24514.13|24476.13|24514.2|24476.2|24514.74|24476.74|24513.09|24475.09|10
1620290100000|2021-05-06 08:35:00|24513.75|24475.75|24515.11|24477.11|24515.81|24477.81|24513.52|24475.52|10
1620290110000|2021-05-06 08:35:10|24515.34|24477.34|24511.65|24473.65|24515.38|24477.38|24511.65|24473.65|9
1620290120000|2021-05-06 08:35:20|24511.56|24473.56|24510.12|24472.12|24511.56|24473.56|24508.93|24470.93|10
1620290130000|2021-05-06 08:35:30|24509.46|24471.46|24505.57|24467.57|24509.68|24471.68|24505.57|24467.57|10
1620290140000|2021-05-06 08:35:40|24505.12|24467.12|24501.56|24463.56|24505.12|24467.12|24501.01|24463.01|10
1620290150000|2021-05-06 08:35:50|24501.42|24463.42|24487.18|24449.18|24501.42|24463.42|24487.18|24449.18|10
1620290160000|2021-05-06 08:36:00|24486.86|24448.86|24480.69|24442.69|24486.86|24448.86|24480.33|24442.33|10
1620290170000|2021-05-06 08:36:10|24478.61|24440.61|24473.66|24435.66|24478.61|24440.61|24473.26|24435.26|10
1620290180000|2021-05-06 08:36:20|24473.18|24435.18|24472.83|24434.83|24473.43|24435.43|24470.36|24432.36|10
1620290190000|2021-05-06 08:36:30|24472.66|24434.66|24477.66|24439.66|24478.1|24440.1|24472.66|24434.66|10
1620290200000|2021-05-06 08:36:40|24480.25|24442.25|24482.98|24444.98|24484.24|24446.24|24480.25|24442.25|10
1620290210000|2021-05-06 08:36:50|24483.31|24445.31|24488.72|24450.72|24488.85|24450.85|24483.31|24445.31|10
1620290220000|2021-05-06 08:37:00|24489.12|24451.12|24499.29|24461.29|24499.29|24461.29|24489.12|24451.12|10
1620290230000|2021-05-06 08:37:10|24500.79|24462.79|24502.86|24464.86|24502.86|24464.86|24500.53|24462.53|10
1620290240000|2021-05-06 08:37:20|24505.67|24467.67|24509.8|24471.8|24509.8|24471.8|24505.67|24467.67|10
1620290250000|2021-05-06 08:37:30|24510.64|24472.64|24510.77|24472.77|24512.1|24474.1|24510.64|24472.64|10
1620290260000|2021-05-06 08:37:40|24510.44|24472.44|24508.69|24470.69|24510.44|24472.44|24508.69|24470.69|10
1620290270000|2021-05-06 08:37:50|24507.83|24469.83|24509.27|24471.27|24509.27|24471.27|24507.33|24469.33|10
1620290280000|2021-05-06 08:38:00|24509.86|24471.86|24507.12|24469.12|24510.48|24472.48|24507.12|24469.12|10
1620290290000|2021-05-06 08:38:10|24506.91|24468.91|24508.62|24470.62|24508.62|24470.62|24506.38|24468.38|10
1620290300000|2021-05-06 08:38:20|24508.61|24470.61|24508.58|24470.58|24510.26|24472.26|24507.77|24469.77|10
1620290310000|2021-05-06 08:38:30|24507.88|24469.88|24503.69|24465.69|24508.13|24470.13|24503.69|24465.69|10
1620290320000|2021-05-06 08:38:40|24504.03|24466.03|24499.37|24461.37|24504.53|24466.53|24498.77|24460.77|10
1620290330000|2021-05-06 08:38:50|24499.16|24461.16|24493.45|24455.45|24499.92|24461.92|24493.45|24455.45|10
1620290340000|2021-05-06 08:39:00|24493.27|24455.27|24490.92|24452.92|24493.27|24455.27|24490.92|24452.92|10
1620290350000|2021-05-06 08:39:10|24491.88|24453.88|24491.7|24453.7|24492.74|24454.74|24491.7|24453.7|10
1620290360000|2021-05-06 08:39:20|24491.83|24453.83|24495.19|24457.19|24495.7|24457.7|24490.94|24452.94|10
1620290370000|2021-05-06 08:39:30|24494.82|24456.82|24496.23|24458.23|24496.78|24458.78|24494.82|24456.82|10
1620290380000|2021-05-06 08:39:40|24495.72|24457.72|24499.88|24461.88|24499.88|24461.88|24495.44|24457.44|10
1620290390000|2021-05-06 08:39:50|24499.94|24461.94|24507.06|24469.06|24507.06|24469.06|24499.94|24461.94|10
1620290400000|2021-05-06 08:40:00|24509.6|24471.6|24510.53|24472.53|24510.95|24472.95|24509.6|24471.6|9
1620290410000|2021-05-06 08:40:10|24510.89|24472.89|24512.36|24474.36|24513.17|24475.17|24510.71|24472.71|10
1620290420000|2021-05-06 08:40:20|24512.9|24474.9|24513.21|24475.21|24513.58|24475.58|24512.77|24474.77|10
1620290430000|2021-05-06 08:40:30|24513.78|24475.78|24513|24475|24513.78|24475.78|24513|24475|9
1620290440000|2021-05-06 08:40:40|24512.57|24474.57|24514.06|24476.06|24514.17|24476.17|24512.44|24474.44|10
1620290450000|2021-05-06 08:40:50|24514.33|24476.33|24509.48|24471.48|24514.88|24476.88|24509.48|24471.48|10
1620290460000|2021-05-06 08:41:00|24509.5|24471.5|24509.94|24471.94|24510.43|24472.43|24508.56|24470.56|10
1620290470000|2021-05-06 08:41:10|24511.01|24473.01|24507.92|24469.92|24511.01|24473.01|24507.79|24469.79|10
1620290480000|2021-05-06 08:41:20|24507.76|24469.76|24502.63|24464.63|24507.76|24469.76|24502.63|24464.63|10
1620290490000|2021-05-06 08:41:30|24502.34|24464.34|24511.94|24473.94|24511.94|24473.94|24500.58|24462.58|10
1620290500000|2021-05-06 08:41:40|24509.49|24471.49|24505.83|24467.83|24509.49|24471.49|24505.83|24467.83|10
1620290510000|2021-05-06 08:41:50|24505.52|24467.52|24503.01|24465.01|24505.62|24467.62|24503|24465|10
1620290520000|2021-05-06 08:42:00|24502.89|24464.89|24503.35|24465.35|24503.63|24465.63|24502.26|24464.26|10
1620290530000|2021-05-06 08:42:10|24505.4|24467.4|24509.5|24471.5|24509.8|24471.8|24504.2|24466.2|10
1620290540000|2021-05-06 08:42:20|24508.44|24470.44|24510.12|24472.12|24510.15|24472.15|24508.44|24470.44|10
1620290550000|2021-05-06 08:42:30|24510.01|24472.01|24509.25|24471.25|24510.43|24472.43|24508.5|24470.5|10
1620290560000|2021-05-06 08:42:40|24509.13|24471.13|24503.56|24465.56|24511.05|24473.05|24503.56|24465.56|10
1620290570000|2021-05-06 08:42:50|24503.46|24465.46|24505.29|24467.29|24505.79|24467.79|24503.46|24465.46|10
1620290580000|2021-05-06 08:43:00|24505.1|24467.1|24501.65|24463.65|24505.1|24467.1|24501.02|24463.02|10
1620290590000|2021-05-06 08:43:10|24501.77|24463.77|24498.55|24460.55|24502.31|24464.31|24498.55|24460.55|10
1620290600000|2021-05-06 08:43:20|24498.6|24460.6|24493.85|24455.85|24498.6|24460.6|24493.85|24455.85|10
1620290610000|2021-05-06 08:43:30|24493.65|24455.65|24496.36|24458.36|24498.58|24460.58|24493.65|24455.65|10
1620290620000|2021-05-06 08:43:40|24496.39|24458.39|24497|24459|24497|24459|24495.58|24457.58|10
1620290630000|2021-05-06 08:43:50|24496.48|24458.48|24497.72|24459.72|24497.72|24459.72|24496.43|24458.43|10
1620290640000|2021-05-06 08:44:00|24497.76|24459.76|24497.12|24459.12|24497.76|24459.76|24495.93|24457.93|10
1620290650000|2021-05-06 08:44:10|24496.64|24458.64|24495.79|24457.79|24496.83|24458.83|24495.33|24457.33|10
1620290660000|2021-05-06 08:44:20|24496.22|24458.22|24496.33|24458.33|24496.33|24458.33|24494.71|24456.71|10
1620290670000|2021-05-06 08:44:30|24496.13|24458.13|24497.29|24459.29|24497.72|24459.72|24496.13|24458.13|10
1620290680000|2021-05-06 08:44:40|24497.86|24459.86|24502.75|24464.75|24502.76|24464.76|24497.86|24459.86|10
1620290690000|2021-05-06 08:44:50|24503.32|24465.32|24503.89|24465.89|24504.73|24466.73|24503.32|24465.32|10
1620290700000|2021-05-06 08:45:00|24505.74|24467.74|24504.72|24466.72|24505.74|24467.74|24501.17|24463.17|10
1620290710000|2021-05-06 08:45:10|24511.41|24473.41|24510.77|24472.77|24512.23|24474.23|24510.77|24472.77|10
1620290720000|2021-05-06 08:45:20|24509.5|24471.5|24498.24|24460.24|24509.5|24471.5|24498.24|24460.24|10
1620290730000|2021-05-06 08:45:30|24495.29|24457.29|24482.58|24444.58|24495.29|24457.29|24482.58|24444.58|9
1620290740000|2021-05-06 08:45:40|24478.2|24440.2|24473.36|24435.36|24479.11|24441.11|24473.36|24435.36|10
1620290750000|2021-05-06 08:45:50|24474.13|24436.13|24469.61|24431.61|24474.67|24436.67|24469.61|24431.61|9
1620290760000|2021-05-06 08:46:00|24469.85|24431.85|24468.98|24430.98|24469.85|24431.85|24468.4|24430.4|10
1620290770000|2021-05-06 08:46:10|24469.23|24431.23|24467.92|24429.92|24469.55|24431.55|24467.92|24429.92|10
1620290780000|2021-05-06 08:46:20|24467.53|24429.53|24468.15|24430.15|24469.04|24431.04|24465.74|24427.74|10
1620290790000|2021-05-06 08:46:30|24467.93|24429.93|24467.05|24429.05|24467.93|24429.93|24465.53|24427.53|10
1620290800000|2021-05-06 08:46:40|24466.81|24428.81|24466.05|24428.05|24466.81|24428.81|24465.62|24427.62|10
1620290810000|2021-05-06 08:46:50|24464.05|24426.05|24453.48|24415.48|24464.98|24426.98|24453.48|24415.48|10
1620290820000|2021-05-06 08:47:00|24457.71|24419.71|24433.74|24395.74|24457.71|24419.71|24433.19|24395.19|10
1620290830000|2021-05-06 08:47:10|24428.98|24390.98|24424.59|24386.59|24428.98|24390.98|24424.59|24386.59|10
1620290840000|2021-05-06 08:47:20|24424.6|24386.6|24420.23|24382.23|24424.6|24386.6|24420.23|24382.23|10
1620290850000|2021-05-06 08:47:30|24419.49|24381.49|24421.05|24383.05|24421.05|24383.05|24419.23|24381.23|10
1620290860000|2021-05-06 08:47:40|24421.56|24383.56|24420.58|24382.58|24422.12|24384.12|24420.58|24382.58|10
1620290870000|2021-05-06 08:47:50|24419.65|24381.65|24420.09|24382.09|24420.09|24382.09|24418.59|24380.59|10
1620290880000|2021-05-06 08:48:00|24428.16|24390.16|24429.66|24391.66|24429.66|24391.66|24427.85|24389.85|10
1620290890000|2021-05-06 08:48:10|24431.48|24393.48|24434.14|24396.14|24434.76|24396.76|24431.48|24393.48|10
1620290900000|2021-05-06 08:48:20|24434.13|24396.13|24432.87|24394.87|24434.37|24396.37|24432.65|24394.65|9
1620290910000|2021-05-06 08:48:30|24433.08|24395.08|24438.42|24400.42|24438.42|24400.42|24432.01|24394.01|10
1620290920000|2021-05-06 08:48:40|24440.49|24402.49|24442.53|24404.53|24442.53|24404.53|24439.2|24401.2|10
1620290930000|2021-05-06 08:48:50|24441.86|24403.86|24449.8|24411.8|24449.8|24411.8|24441.86|24403.86|10
1620290940000|2021-05-06 08:49:00|24451.28|24413.28|24455.13|24417.13|24455.49|24417.49|24451.28|24413.28|10
1620290950000|2021-05-06 08:49:10|24456.73|24418.73|24463.67|24425.67|24463.67|24425.67|24456.73|24418.73|10
1620290960000|2021-05-06 08:49:20|24462.55|24424.55|24462.41|24424.41|24464.22|24426.22|24461.9|24423.9|10
1620290970000|2021-05-06 08:49:30|24461.75|24423.75|24458.08|24420.08|24462.12|24424.12|24457.94|24419.94|10
1620290980000|2021-05-06 08:49:40|24458.04|24420.04|24452.28|24414.28|24458.04|24420.04|24452.28|24414.28|10
1620290990000|2021-05-06 08:49:50|24452.11|24414.11|24443.57|24405.57|24452.11|24414.11|24443.57|24405.57|10
1620291000000|2021-05-06 08:50:00|24443.19|24405.19|24434.51|24396.51|24443.19|24405.19|24434.51|24396.51|10
1620291010000|2021-05-06 08:50:10|24434.5|24396.5|24424.7|24386.7|24434.5|24396.5|24424.7|24386.7|10
1620291020000|2021-05-06 08:50:20|24423.84|24385.84|24413.23|24375.23|24423.84|24385.84|24413.23|24375.23|10
1620291030000|2021-05-06 08:50:30|24412.26|24374.26|24402.8|24364.8|24412.26|24374.26|24402.8|24364.8|10
1620291040000|2021-05-06 08:50:40|24399.71|24361.71|24389.12|24351.12|24399.71|24361.71|24389.12|24351.12|10
1620291050000|2021-05-06 08:50:50|24388.98|24350.98|24388.35|24350.35|24389.23|24351.23|24387.58|24349.58|10
1620291060000|2021-05-06 08:51:00|24387.99|24349.99|24385.84|24347.84|24387.99|24349.99|24385.18|24347.18|10
1620291070000|2021-05-06 08:51:10|24385.6|24347.6|24389.95|24351.95|24389.95|24351.95|24385.6|24347.6|9
1620291080000|2021-05-06 08:51:20|24390.44|24352.44|24394.17|24356.17|24394.17|24356.17|24390.44|24352.44|10
1620291090000|2021-05-06 08:51:30|24394.04|24356.04|24393.96|24355.96|24397.04|24359.04|24392.47|24354.47|10
1620291100000|2021-05-06 08:51:40|24393.58|24355.58|24393.42|24355.42|24394.29|24356.29|24393.07|24355.07|10
1620291110000|2021-05-06 08:51:50|24393.22|24355.22|24393.5|24355.5|24393.5|24355.5|24392.14|24354.14|10
1620291120000|2021-05-06 08:52:00|24392.03|24354.03|24398.56|24360.56|24398.68|24360.68|24392.03|24354.03|10
1620291130000|2021-05-06 08:52:10|24399.64|24361.64|24397.13|24359.13|24399.64|24361.64|24394.33|24356.33|10
1620291140000|2021-05-06 08:52:20|24397.85|24359.85|24391.1|24353.1|24397.99|24359.99|24391.1|24353.1|10
1620291150000|2021-05-06 08:52:30|24389.94|24351.94|24381.12|24343.12|24389.94|24351.94|24381.12|24343.12|10
1620291160000|2021-05-06 08:52:40|24379.41|24341.41|24374.59|24336.59|24379.41|24341.41|24374.59|24336.59|10
1620291170000|2021-05-06 08:52:50|24372.96|24334.96|24369.1|24331.1|24372.96|24334.96|24369.1|24331.1|10
1620291180000|2021-05-06 08:53:00|24368.16|24330.16|24367.34|24329.34|24368.16|24330.16|24366.44|24328.44|10
1620291190000|2021-05-06 08:53:10|24365.96|24327.96|24369.26|24331.26|24370.17|24332.17|24365.12|24327.12|10
1620291200000|2021-05-06 08:53:20|24369|24331|24373.46|24335.46|24373.46|24335.46|24366.92|24328.92|10
1620291210000|2021-05-06 08:53:30|24376.65|24338.65|24379.14|24341.14|24379.14|24341.14|24375.77|24337.77|10
1620291220000|2021-05-06 08:53:40|24378.42|24340.42|24377.56|24339.56|24378.45|24340.45|24377.38|24339.38|9
1620291230000|2021-05-06 08:53:50|24377.07|24339.07|24378.35|24340.35|24379.53|24341.53|24377.07|24339.07|10
1620291240000|2021-05-06 08:54:00|24377.38|24339.38|24374.34|24336.34|24377.38|24339.38|24374.34|24336.34|10
1620291250000|2021-05-06 08:54:10|24373.72|24335.72|24368.66|24330.66|24375.42|24337.42|24368.66|24330.66|10
1620291260000|2021-05-06 08:54:20|24368.64|24330.64|24365.2|24327.2|24368.64|24330.64|24364.73|24326.73|10
1620291270000|2021-05-06 08:54:30|24362.08|24324.08|24357.69|24319.69|24362.08|24324.08|24357.69|24319.69|10
1620291280000|2021-05-06 08:54:40|24357.76|24319.76|24356.51|24318.51|24357.76|24319.76|24354.67|24316.67|10
1620291290000|2021-05-06 08:54:50|24354.46|24316.46|24356.33|24318.33|24356.69|24318.69|24354.46|24316.46|10
1620291300000|2021-05-06 08:55:00|24357.32|24319.32|24360.73|24322.73|24360.73|24322.73|24356.8|24318.8|10
1620291310000|2021-05-06 08:55:10|24361.86|24323.86|24365.05|24327.05|24365.05|24327.05|24361.63|24323.63|10
1620291320000|2021-05-06 08:55:20|24364.68|24326.68|24373.21|24335.21|24373.21|24335.21|24364.68|24326.68|10
1620291330000|2021-05-06 08:55:30|24373.79|24335.79|24377.94|24339.94|24377.94|24339.94|24373.79|24335.79|10
1620291340000|2021-05-06 08:55:40|24379.37|24341.37|24385.67|24347.67|24385.67|24347.67|24379.37|24341.37|9
1620291350000|2021-05-06 08:55:50|24386.12|24348.12|24391.01|24353.01|24391.01|24353.01|24385.85|24347.85|10
1620291360000|2021-05-06 08:56:00|24392.08|24354.08|24390.51|24352.51|24392.65|24354.65|24390.26|24352.26|10
1620291370000|2021-05-06 08:56:10|24390.13|24352.13|24392.46|24354.46|24392.46|24354.46|24390.09|24352.09|10
1620291380000|2021-05-06 08:56:20|24393.72|24355.72|24394.71|24356.71|24395.93|24357.93|24393.72|24355.72|10
1620291390000|2021-05-06 08:56:30|24394.59|24356.59|24391.7|24353.7|24394.7|24356.7|24391.7|24353.7|10
1620291400000|2021-05-06 08:56:40|24390.7|24352.7|24392.29|24354.29|24392.29|24354.29|24390.26|24352.26|10
1620291410000|2021-05-06 08:56:50|24391.8|24353.8|24398.08|24360.08|24398.14|24360.14|24391.75|24353.75|10
1620291420000|2021-05-06 08:57:00|24397.45|24359.45|24405.55|24367.55|24405.55|24367.55|24397.45|24359.45|10
1620291430000|2021-05-06 08:57:10|24406.59|24368.59|24413.53|24375.53|24413.53|24375.53|24406.59|24368.59|10
1620291440000|2021-05-06 08:57:20|24413.96|24375.96|24417.52|24379.52|24417.52|24379.52|24413.61|24375.61|10
1620291450000|2021-05-06 08:57:30|24417.9|24379.9|24422.68|24384.68|24422.68|24384.68|24417.9|24379.9|10
1620291460000|2021-05-06 08:57:40|24422.98|24384.98|24423.08|24385.08|24423.16|24385.16|24421.77|24383.77|10
1620291470000|2021-05-06 08:57:50|24422.55|24384.55|24422.69|24384.69|24423.14|24385.14|24422.55|24384.55|9
1620291480000|2021-05-06 08:58:00|24421.73|24383.73|24420.35|24382.35|24421.75|24383.75|24420.35|24382.35|10
1620291490000|2021-05-06 08:58:10|24420.18|24382.18|24422.19|24384.19|24422.19|24384.19|24420.16|24382.16|10
1620291500000|2021-05-06 08:58:20|24421.81|24383.81|24420.63|24382.63|24421.83|24383.83|24420.24|24382.24|9
1620291510000|2021-05-06 08:58:30|24420.97|24382.97|24419.43|24381.43|24420.97|24382.97|24419.37|24381.37|10
1620291520000|2021-05-06 08:58:40|24419.31|24381.31|24423.56|24385.56|24423.56|24385.56|24419.31|24381.31|10
1620291530000|2021-05-06 08:58:50|24423.37|24385.37|24428.54|24390.54|24428.54|24390.54|24421.8|24383.8|10
1620291540000|2021-05-06 08:59:00|24427.4|24389.4|24428.67|24390.67|24428.67|24390.67|24426.9|24388.9|10
1620291550000|2021-05-06 08:59:10|24430.13|24392.13|24430.14|24392.14|24430.42|24392.42|24429.16|24391.16|10
1620291560000|2021-05-06 08:59:20|24435.1|24397.1|24434.26|24396.26|24435.35|24397.35|24434.2|24396.2|10
1620291570000|2021-05-06 08:59:30|24433.23|24395.23|24429.3|24391.3|24434.46|24396.46|24429.25|24391.25|10
1620291580000|2021-05-06 08:59:40|24428.91|24390.91|24414.75|24376.75|24428.91|24390.91|24414.75|24376.75|10
1620291590000|2021-05-06 08:59:50|24414.98|24376.98|24409.97|24371.97|24414.98|24376.98|24408.52|24370.52|10
1620291600000|2021-05-06 09:00:00|24410.2|24372.2|24405.01|24367.01|24410.83|24372.83|24405.01|24367.01|10
1620291610000|2021-05-06 09:00:10|24404.11|24366.11|24393.34|24355.34|24404.11|24366.11|24393.34|24355.34|10
1620291620000|2021-05-06 09:00:20|24393.47|24355.47|24384.8|24346.8|24394.72|24356.72|24384.8|24346.8|10
1620291630000|2021-05-06 09:00:30|24384.4|24346.4|24369.03|24331.03|24384.4|24346.4|24369.03|24331.03|10
1620291640000|2021-05-06 09:00:40|24367.84|24329.84|24353.54|24315.54|24367.84|24329.84|24353.54|24315.54|10
1620291650000|2021-05-06 09:00:50|24352.27|24314.27|24348.72|24310.72|24352.27|24314.27|24346.26|24308.26|10
1620291660000|2021-05-06 09:01:00|24349.19|24311.19|24346.34|24308.34|24350.27|24312.27|24345.84|24307.84|10
1620291670000|2021-05-06 09:01:10|24347.03|24309.03|24341.87|24303.87|24349.39|24311.39|24341.87|24303.87|10
1620291680000|2021-05-06 09:01:20|24342.43|24304.43|24337.72|24299.72|24342.43|24304.43|24335.74|24297.74|10
1620291690000|2021-05-06 09:01:30|24338.55|24300.55|24337.23|24299.23|24339.72|24301.72|24337.23|24299.23|10
1620291700000|2021-05-06 09:01:40|24337.47|24299.47|24337.9|24299.9|24338.13|24300.13|24336.42|24298.42|10
1620291710000|2021-05-06 09:01:50|24338.94|24300.94|24347.71|24309.71|24347.71|24309.71|24338.94|24300.94|10
1620291720000|2021-05-06 09:02:00|24348.22|24310.22|24357.44|24319.44|24357.44|24319.44|24348.22|24310.22|10
1620291730000|2021-05-06 09:02:10|24359.62|24321.62|24364.4|24326.4|24366.27|24328.27|24359.49|24321.49|10
1620291740000|2021-05-06 09:02:20|24364.21|24326.21|24361.63|24323.63|24364.21|24326.21|24361.43|24323.43|10
1620291750000|2021-05-06 09:02:30|24361.21|24323.21|24359.45|24321.45|24361.21|24323.21|24359.45|24321.45|10
1620291760000|2021-05-06 09:02:40|24358.94|24320.94|24356.01|24318.01|24358.94|24320.94|24356.01|24318.01|10
1620291770000|2021-05-06 09:02:50|24355.65|24317.65|24354.52|24316.52|24355.65|24317.65|24353.96|24315.96|10
1620291780000|2021-05-06 09:03:00|24353.89|24315.89|24352.37|24314.37|24353.89|24315.89|24352.37|24314.37|10
1620291790000|2021-05-06 09:03:10|24352.42|24314.42|24352.44|24314.44|24352.44|24314.44|24349.06|24311.06|10
1620291800000|2021-05-06 09:03:20|24352.85|24314.85|24359.09|24321.09|24359.09|24321.09|24351.42|24313.42|10
1620291810000|2021-05-06 09:03:30|24360.8|24322.8|24366.1|24328.1|24366.1|24328.1|24360.8|24322.8|10
1620291820000|2021-05-06 09:03:40|24366.35|24328.35|24373.47|24335.47|24373.47|24335.47|24365.92|24327.92|10
1620291830000|2021-05-06 09:03:50|24374.45|24336.45|24382.96|24344.96|24382.96|24344.96|24374.45|24336.45|10
1620291840000|2021-05-06 09:04:00|24384.07|24346.07|24386.8|24348.8|24386.8|24348.8|24384.07|24346.07|10
1620291850000|2021-05-06 09:04:10|24388.09|24350.09|24394.61|24356.61|24394.61|24356.61|24388.09|24350.09|10
1620291860000|2021-05-06 09:04:20|24396.18|24358.18|24403.53|24365.53|24403.53|24365.53|24396.18|24358.18|10
1620291870000|2021-05-06 09:04:30|24406.58|24368.58|24414.71|24376.71|24414.71|24376.71|24406.58|24368.58|10
1620291880000|2021-05-06 09:04:40|24414.5|24376.5|24415.77|24377.77|24415.81|24377.81|24414.5|24376.5|10
1620291890000|2021-05-06 09:04:50|24417|24379|24426.74|24388.74|24426.75|24388.75|24416.77|24378.77|10
1620291900000|2021-05-06 09:05:00|24426.54|24388.54|24426.89|24388.89|24427.39|24389.39|24425.46|24387.46|10
1620291910000|2021-05-06 09:05:10|24426.42|24388.42|24431.6|24393.6|24431.6|24393.6|24424.98|24386.98|10
1620291920000|2021-05-06 09:05:20|24432.54|24394.54|24437.34|24399.34|24437.34|24399.34|24432.18|24394.18|10
1620291930000|2021-05-06 09:05:30|24438.81|24400.81|24447.21|24409.21|24447.21|24409.21|24438.81|24400.81|10
1620291940000|2021-05-06 09:05:40|24447.74|24409.74|24451.5|24413.5|24451.5|24413.5|24447.74|24409.74|10
1620291950000|2021-05-06 09:05:50|24453.54|24415.54|24458.14|24420.14|24458.86|24420.86|24453.54|24415.54|10
1620291960000|2021-05-06 09:06:00|24457.6|24419.6|24450.98|24412.98|24457.6|24419.6|24450.98|24412.98|10
1620291970000|2021-05-06 09:06:10|24450.33|24412.33|24447.79|24409.79|24450.33|24412.33|24447.66|24409.66|10
1620291980000|2021-05-06 09:06:20|24447.96|24409.96|24447.9|24409.9|24449.32|24411.32|24447.58|24409.58|10
1620291990000|2021-05-06 09:06:30|24447.83|24409.83|24450.21|24412.21|24450.57|24412.57|24447.24|24409.24|10
1620292000000|2021-05-06 09:06:40|24450.28|24412.28|24451.61|24413.61|24454.04|24416.04|24450.28|24412.28|10
1620292010000|2021-05-06 09:06:50|24452.7|24414.7|24456.21|24418.21|24456.21|24418.21|24452.7|24414.7|9
1620292020000|2021-05-06 09:07:00|24455.41|24417.41|24454.55|24416.55|24456.16|24418.16|24454.48|24416.48|10
1620292030000|2021-05-06 09:07:10|24454.38|24416.38|24452.58|24414.58|24454.95|24416.95|24452.58|24414.58|10
1620292040000|2021-05-06 09:07:20|24452.96|24414.96|24455.64|24417.64|24455.64|24417.64|24452.96|24414.96|10
1620292050000|2021-05-06 09:07:30|24455.98|24417.98|24457.7|24419.7|24457.7|24419.7|24455.98|24417.98|10
1620292060000|2021-05-06 09:07:40|24457.96|24419.96|24463.01|24425.01|24463.01|24425.01|24457.96|24419.96|10
1620292070000|2021-05-06 09:07:50|24463.89|24425.89|24464.55|24426.55|24465.41|24427.41|24462.87|24424.87|10
1620292080000|2021-05-06 09:08:00|24464.57|24426.57|24473.66|24435.66|24473.75|24435.75|24464.57|24426.57|10
1620292090000|2021-05-06 09:08:10|24473.89|24435.89|24482.24|24444.24|24482.25|24444.25|24473.89|24435.89|10
1620292100000|2021-05-06 09:08:20|24483.02|24445.02|24491.82|24453.82|24491.82|24453.82|24483.02|24445.02|10
1620292110000|2021-05-06 09:08:30|24493.82|24455.82|24496.64|24458.64|24497.61|24459.61|24493.82|24455.82|10
1620292120000|2021-05-06 09:08:40|24496.87|24458.87|24501.9|24463.9|24501.9|24463.9|24496.87|24458.87|10
1620292130000|2021-05-06 09:08:50|24503.14|24465.14|24502.73|24464.73|24504.42|24466.42|24502.73|24464.73|10
1620292140000|2021-05-06 09:09:00|24502.82|24464.82|24499.12|24461.12|24502.82|24464.82|24498.25|24460.25|10
1620292150000|2021-05-06 09:09:10|24498.8|24460.8|24507.34|24469.34|24507.34|24469.34|24498.8|24460.8|10
1620292160000|2021-05-06 09:09:20|24508.29|24470.29|24505.08|24467.08|24508.93|24470.93|24503.39|24465.39|10
1620292170000|2021-05-06 09:09:30|24505.36|24467.36|24505.29|24467.29|24505.49|24467.49|24504.58|24466.58|9
1620292180000|2021-05-06 09:09:40|24505.07|24467.07|24505.42|24467.42|24505.42|24467.42|24503.95|24465.95|10
1620292190000|2021-05-06 09:09:50|24505.54|24467.54|24510.19|24472.19|24510.37|24472.37|24504.95|24466.95|10
1620292200000|2021-05-06 09:10:00|24509.96|24471.96|24514.03|24476.03|24514.55|24476.55|24509.96|24471.96|9
1620292210000|2021-05-06 09:10:10|24513.87|24475.87|24510.6|24472.6|24513.87|24475.87|24510.6|24472.6|10
1620292220000|2021-05-06 09:10:20|24510.71|24472.71|24514.09|24476.09|24514.09|24476.09|24510.49|24472.49|10
1620292230000|2021-05-06 09:10:30|24513.61|24475.61|24509.47|24471.47|24513.61|24475.61|24509.44|24471.44|10
1620292240000|2021-05-06 09:10:40|24508.44|24470.44|24502.95|24464.95|24508.44|24470.44|24502.95|24464.95|10
1620292250000|2021-05-06 09:10:50|24502.05|24464.05|24498.73|24460.73|24502.05|24464.05|24497.59|24459.59|10
1620292260000|2021-05-06 09:11:00|24498.23|24460.23|24500.73|24462.73|24500.73|24462.73|24497.97|24459.97|10
1620292270000|2021-05-06 09:11:10|24501.32|24463.32|24504.95|24466.95|24505.52|24467.52|24501.32|24463.32|9
1620292280000|2021-05-06 09:11:20|24505.14|24467.14|24504.5|24466.5|24505.81|24467.81|24504.5|24466.5|10
1620292290000|2021-05-06 09:11:30|24504.66|24466.66|24505.57|24467.57|24507.34|24469.34|24504.59|24466.59|10
1620292300000|2021-05-06 09:11:40|24505.51|24467.51|24499.3|24461.3|24505.51|24467.51|24499.3|24461.3|10
1620292310000|2021-05-06 09:11:50|24498.54|24460.54|24493.5|24455.5|24498.6|24460.6|24493.5|24455.5|10
1620292320000|2021-05-06 09:12:00|24493.71|24455.71|24488.3|24450.3|24493.71|24455.71|24488.3|24450.3|10
1620292330000|2021-05-06 09:12:10|24488.09|24450.09|24482.91|24444.91|24488.33|24450.33|24482.91|24444.91|10
1620292340000|2021-05-06 09:12:20|24482.85|24444.85|24478.46|24440.46|24483.22|24445.22|24478.46|24440.46|10
1620292350000|2021-05-06 09:12:30|24477.63|24439.63|24471.11|24433.11|24478.03|24440.03|24471.11|24433.11|9
1620292360000|2021-05-06 09:12:40|24471.44|24433.44|24475.74|24437.74|24475.74|24437.74|24471.44|24433.44|10
1620292370000|2021-05-06 09:12:50|24476.05|24438.05|24478.89|24440.89|24479.86|24441.86|24475.23|24437.23|10
1620292380000|2021-05-06 09:13:00|24478.86|24440.86|24482.99|24444.99|24482.99|24444.99|24478.01|24440.01|10
1620292390000|2021-05-06 09:13:10|24483.37|24445.37|24488.79|24450.79|24488.79|24450.79|24483.37|24445.37|10
1620292400000|2021-05-06 09:13:20|24488.48|24450.48|24492.03|24454.03|24492.63|24454.63|24488.48|24450.48|10
1620292410000|2021-05-06 09:13:30|24491.26|24453.26|24492.87|24454.87|24492.87|24454.87|24491.23|24453.23|9
1620292420000|2021-05-06 09:13:40|24492.28|24454.28|24493.15|24455.15|24493.38|24455.38|24491.77|24453.77|10
1620292430000|2021-05-06 09:13:50|24492.77|24454.77|24489.71|24451.71|24492.77|24454.77|24489.5|24451.5|10
1620292440000|2021-05-06 09:14:00|24489.65|24451.65|24493.33|24455.33|24493.33|24455.33|24489.65|24451.65|10
1620292450000|2021-05-06 09:14:10|24494.44|24456.44|24497.54|24459.54|24497.91|24459.91|24494.44|24456.44|10
1620292460000|2021-05-06 09:14:20|24498.02|24460.02|24497.28|24459.28|24499.75|24461.75|24497.28|24459.28|10
1620292470000|2021-05-06 09:14:30|24497.82|24459.82|24499.18|24461.18|24499.71|24461.71|24497.82|24459.82|10
1620292480000|2021-05-06 09:14:40|24498.81|24460.81|24498.26|24460.26|24499.65|24461.65|24498.26|24460.26|10
1620292490000|2021-05-06 09:14:50|24498.13|24460.13|24494.67|24456.67|24498.13|24460.13|24494.09|24456.09|10
1620292500000|2021-05-06 09:15:00|24494.7|24456.7|24494.94|24456.94|24495.23|24457.23|24494.66|24456.66|10
1620292510000|2021-05-06 09:15:10|24492.25|24454.25|24491.9|24453.9|24492.94|24454.94|24491.86|24453.86|9
1620292520000|2021-05-06 09:15:20|24492.31|24454.31|24492.03|24454.03|24492.92|24454.92|24491.57|24453.57|10
1620292530000|2021-05-06 09:15:30|24492|24454|24490.95|24452.95|24493.6|24455.6|24490.95|24452.95|10
1620292540000|2021-05-06 09:15:40|24490.8|24452.8|24488.74|24450.74|24491.31|24453.31|24488.74|24450.74|10
1620292550000|2021-05-06 09:15:50|24488.32|24450.32|24487|24449|24488.4|24450.4|24486.54|24448.54|10
1620292560000|2021-05-06 09:16:00|24486.74|24448.74|24476.13|24438.13|24486.74|24448.74|24476.13|24438.13|10
1620292570000|2021-05-06 09:16:10|24474.16|24436.16|24453.16|24415.16|24474.16|24436.16|24453.16|24415.16|10
1620292580000|2021-05-06 09:16:20|24451.69|24413.69|24443.54|24405.54|24451.69|24413.69|24443.54|24405.54|10
1620292590000|2021-05-06 09:16:30|24441.19|24403.19|24441.07|24403.07|24441.28|24403.28|24440.75|24402.75|9
1620292600000|2021-05-06 09:16:40|24440.69|24402.69|24439.2|24401.2|24441.46|24403.46|24439.2|24401.2|10
1620292610000|2021-05-06 09:16:50|24439.07|24401.07|24434.11|24396.11|24439.17|24401.17|24434.11|24396.11|10
1620292620000|2021-05-06 09:17:00|24433.1|24395.1|24418.46|24380.46|24433.1|24395.1|24418.15|24380.15|10
1620292630000|2021-05-06 09:17:10|24419.34|24381.34|24425.52|24387.52|24425.52|24387.52|24419.34|24381.34|10
1620292640000|2021-05-06 09:17:20|24426.78|24388.78|24429.34|24391.34|24429.34|24391.34|24425.62|24387.62|10
1620292650000|2021-05-06 09:17:30|24430.2|24392.2|24430.19|24392.19|24431.08|24393.08|24429.99|24391.99|10
1620292660000|2021-05-06 09:17:40|24431.04|24393.04|24432.5|24394.5|24433.06|24395.06|24431.04|24393.04|10
1620292670000|2021-05-06 09:17:50|24432.77|24394.77|24432.85|24394.85|24432.85|24394.85|24430.79|24392.79|10
1620292680000|2021-05-06 09:18:00|24432.56|24394.56|24431.56|24393.56|24432.56|24394.56|24431.24|24393.24|10
1620292690000|2021-05-06 09:18:10|24431.44|24393.44|24431.91|24393.91|24432.97|24394.97|24431.44|24393.44|9
1620292700000|2021-05-06 09:18:20|24431.34|24393.34|24430.86|24392.86|24431.41|24393.41|24430.21|24392.21|10
1620292710000|2021-05-06 09:18:30|24429.96|24391.96|24424.3|24386.3|24429.96|24391.96|24424.3|24386.3|10
1620292720000|2021-05-06 09:18:40|24423.89|24385.89|24418.26|24380.26|24423.89|24385.89|24418.05|24380.05|10
1620292730000|2021-05-06 09:18:50|24416.92|24378.92|24414.22|24376.22|24417.41|24379.41|24414.22|24376.22|10
1620292740000|2021-05-06 09:19:00|24411.14|24373.14|24417.09|24379.09|24417.09|24379.09|24410.73|24372.73|10
1620292750000|2021-05-06 09:19:10|24417.32|24379.32|24422.11|24384.11|24422.11|24384.11|24417.32|24379.32|10
1620292760000|2021-05-06 09:19:20|24422.83|24384.83|24423.65|24385.65|24424.04|24386.04|24421.91|24383.91|10
1620292770000|2021-05-06 09:19:30|24423.86|24385.86|24428.62|24390.62|24428.62|24390.62|24422.94|24384.94|10
1620292780000|2021-05-06 09:19:40|24430.19|24392.19|24432.6|24394.6|24432.6|24394.6|24429.58|24391.58|9
1620292790000|2021-05-06 09:19:50|24433.14|24395.14|24434.82|24396.82|24434.82|24396.82|24432.07|24394.07|10
1620292800000|2021-05-06 09:20:00|24436.24|24398.24|24439.56|24401.56|24439.86|24401.86|24436.24|24398.24|10
1620292810000|2021-05-06 09:20:10|24438.57|24400.57|24430.03|24392.03|24438.57|24400.57|24430.03|24392.03|10
1620292820000|2021-05-06 09:20:20|24429.22|24391.22|24418.75|24380.75|24429.57|24391.57|24418.75|24380.75|10
1620292830000|2021-05-06 09:20:30|24417.45|24379.45|24412.78|24374.78|24417.45|24379.45|24412.4|24374.4|10
1620292840000|2021-05-06 09:20:40|24412.61|24374.61|24409.63|24371.63|24412.61|24374.61|24408.77|24370.77|10
1620292850000|2021-05-06 09:20:50|24409.34|24371.34|24406.18|24368.18|24409.54|24371.54|24406.01|24368.01|10
1620292860000|2021-05-06 09:21:00|24406.04|24368.04|24405.42|24367.42|24406.7|24368.7|24405.18|24367.18|9
1620292870000|2021-05-06 09:21:10|24406.53|24368.53|24412|24374|24412|24374|24406.33|24368.33|10
1620292880000|2021-05-06 09:21:20|24411.96|24373.96|24416.08|24378.08|24416.08|24378.08|24409.7|24371.7|10
1620292890000|2021-05-06 09:21:30|24416.51|24378.51|24424.37|24386.37|24424.37|24386.37|24416.51|24378.51|10
1620292900000|2021-05-06 09:21:40|24424.63|24386.63|24433.32|24395.32|24434.06|24396.06|24424.63|24386.63|10
1620292910000|2021-05-06 09:21:50|24434.63|24396.63|24438.14|24400.14|24438.57|24400.57|24434.63|24396.63|10
1620292920000|2021-05-06 09:22:00|24438.18|24400.18|24453.56|24415.56|24453.56|24415.56|24438.18|24400.18|10
1620292930000|2021-05-06 09:22:10|24454.06|24416.06|24460.72|24422.72|24460.72|24422.72|24453.74|24415.74|10
1620292940000|2021-05-06 09:22:20|24460.62|24422.62|24462.46|24424.46|24462.46|24424.46|24460.62|24422.62|10
1620292950000|2021-05-06 09:22:30|24463.05|24425.05|24474.8|24436.8|24474.8|24436.8|24463.05|24425.05|10
1620292960000|2021-05-06 09:22:40|24474.95|24436.95|24480.82|24442.82|24480.82|24442.82|24474.27|24436.27|10
1620292970000|2021-05-06 09:22:50|24481.41|24443.41|24485.44|24447.44|24485.44|24447.44|24481.41|24443.41|10
1620292980000|2021-05-06 09:23:00|24486.6|24448.6|24484.16|24446.16|24486.6|24448.6|24483.76|24445.76|10
1620292990000|2021-05-06 09:23:10|24484.33|24446.33|24484.81|24446.81|24485.02|24447.02|24482.81|24444.81|10
1620293000000|2021-05-06 09:23:20|24484.41|24446.41|24487.87|24449.87|24487.87|24449.87|24484.34|24446.34|10
1620293010000|2021-05-06 09:23:30|24487.88|24449.88|24493.62|24455.62|24493.62|24455.62|24487.88|24449.88|10
1620293020000|2021-05-06 09:23:40|24493.66|24455.66|24497.55|24459.55|24497.55|24459.55|24493.57|24455.57|10
1620293030000|2021-05-06 09:23:50|24498.02|24460.02|24504.09|24466.09|24504.09|24466.09|24498.02|24460.02|10
1620293040000|2021-05-06 09:24:00|24503.8|24465.8|24503.61|24465.61|24503.99|24465.99|24503.54|24465.54|10
1620293050000|2021-05-06 09:24:10|24503.38|24465.38|24506|24468|24506|24468|24503.23|24465.23|10
1620293060000|2021-05-06 09:24:20|24505.92|24467.92|24507.88|24469.88|24508.76|24470.76|24505.04|24467.04|10
1620293070000|2021-05-06 09:24:30|24508.11|24470.11|24510.51|24472.51|24510.53|24472.53|24508.11|24470.11|10
1620293080000|2021-05-06 09:24:40|24510.45|24472.45|24522.65|24484.65|24522.65|24484.65|24510.45|24472.45|10
1620293090000|2021-05-06 09:24:50|24522.66|24484.66|24537.43|24499.43|24537.43|24499.43|24522.66|24484.66|10
1620293100000|2021-05-06 09:25:00|24537.89|24499.89|24547.77|24509.77|24547.77|24509.77|24537.89|24499.89|10
1620293110000|2021-05-06 09:25:10|24551.3|24513.3|24551.59|24513.59|24552.5|24514.5|24549.89|24511.89|10
1620293120000|2021-05-06 09:25:20|24551.62|24513.62|24550.21|24512.21|24551.62|24513.62|24548.61|24510.61|10
1620293130000|2021-05-06 09:25:30|24550.32|24512.32|24550.52|24512.52|24551.31|24513.31|24549.23|24511.23|10
1620293140000|2021-05-06 09:25:40|24551.93|24513.93|24549.85|24511.85|24551.93|24513.93|24549.33|24511.33|10
1620293150000|2021-05-06 09:25:50|24550.39|24512.39|24551.78|24513.78|24551.78|24513.78|24549.44|24511.44|10
1620293160000|2021-05-06 09:26:00|24552.45|24514.45|24549.39|24511.39|24552.57|24514.57|24548.93|24510.93|10
1620293170000|2021-05-06 09:26:10|24548.26|24510.26|24546.76|24508.76|24549.28|24511.28|24546.76|24508.76|10
1620293180000|2021-05-06 09:26:20|24546.41|24508.41|24546.32|24508.32|24546.78|24508.78|24544.69|24506.69|10
1620293190000|2021-05-06 09:26:30|24545.14|24507.14|24548.99|24510.99|24548.99|24510.99|24545.14|24507.14|10
1620293200000|2021-05-06 09:26:40|24549.52|24511.52|24552.74|24514.74|24552.74|24514.74|24549.52|24511.52|10
1620293210000|2021-05-06 09:26:50|24552.87|24514.87|24556.33|24518.33|24556.67|24518.67|24552.87|24514.87|9
1620293220000|2021-05-06 09:27:00|24555.14|24517.14|24558.7|24520.7|24558.7|24520.7|24555.14|24517.14|10
1620293230000|2021-05-06 09:27:10|24558.91|24520.91|24564.83|24526.83|24564.83|24526.83|24558.91|24520.91|10
1620293240000|2021-05-06 09:27:20|24563.64|24525.64|24574.29|24536.29|24574.29|24536.29|24563.64|24525.64|9
1620293250000|2021-05-06 09:27:30|24574.17|24536.17|24576.04|24538.04|24576.04|24538.04|24573.93|24535.93|10
1620293260000|2021-05-06 09:27:40|24576.41|24538.41|24577.48|24539.48|24577.48|24539.48|24573.76|24535.76|10
1620293270000|2021-05-06 09:27:50|24577.62|24539.62|24579.7|24541.7|24579.7|24541.7|24576.78|24538.78|10
1620293280000|2021-05-06 09:28:00|24579.42|24541.42|24576.74|24538.74|24579.42|24541.42|24576.13|24538.13|10
1620293290000|2021-05-06 09:28:10|24576.61|24538.61|24578.53|24540.53|24578.53|24540.53|24576.02|24538.02|9
1620293300000|2021-05-06 09:28:20|24578.58|24540.58|24577.62|24539.62|24579.17|24541.17|24577.62|24539.62|10
1620293310000|2021-05-06 09:28:30|24577.25|24539.25|24575.26|24537.26|24577.76|24539.76|24574.5|24536.5|10
1620293320000|2021-05-06 09:28:40|24574.85|24536.85|24581.93|24543.93|24581.93|24543.93|24574.85|24536.85|10
1620293330000|2021-05-06 09:28:50|24582.16|24544.16|24588.04|24550.04|24588.04|24550.04|24582.16|24544.16|10
1620293340000|2021-05-06 09:29:00|24588.26|24550.26|24594.53|24556.53|24594.69|24556.69|24588.26|24550.26|10
1620293350000|2021-05-06 09:29:10|24595.28|24557.28|24597.4|24559.4|24597.98|24559.98|24594.84|24556.84|10
1620293360000|2021-05-06 09:29:20|24595.71|24557.71|24598.51|24560.51|24598.51|24560.51|24595.71|24557.71|10
1620293370000|2021-05-06 09:29:30|24598.5|24560.5|24600.42|24562.42|24600.42|24562.42|24598.5|24560.5|10
1620293380000|2021-05-06 09:29:40|24600.59|24562.59|24603.02|24565.02|24603.02|24565.02|24600.35|24562.35|10
1620293390000|2021-05-06 09:29:50|24602.38|24564.38|24603.62|24565.62|24603.62|24565.62|24601.44|24563.44|10
1620293400000|2021-05-06 09:30:00|24603.92|24565.92|24600.61|24562.61|24604.32|24566.32|24599.78|24561.78|10
1620293410000|2021-05-06 09:30:10|24598.83|24560.83|24599.38|24561.38|24599.38|24561.38|24597.57|24559.57|10
1620293420000|2021-05-06 09:30:20|24595.7|24557.7|24596.76|24558.76|24597.88|24559.88|24595.7|24557.7|10
1620293430000|2021-05-06 09:30:30|24594.91|24556.91|24579.67|24541.67|24594.91|24556.91|24579.67|24541.67|10
1620293440000|2021-05-06 09:30:40|24579.55|24541.55|24575.36|24537.36|24579.55|24541.55|24573.51|24535.51|10
1620293450000|2021-05-06 09:30:50|24575.38|24537.38|24576.21|24538.21|24576.21|24538.21|24574|24536|10
1620293460000|2021-05-06 09:31:00|24576.64|24538.64|24580.92|24542.92|24582.06|24544.06|24576.64|24538.64|10
1620293470000|2021-05-06 09:31:10|24581.38|24543.38|24578.96|24540.96|24581.38|24543.38|24578.21|24540.21|10
1620293480000|2021-05-06 09:31:20|24578.91|24540.91|24577.48|24539.48|24578.91|24540.91|24577.44|24539.44|10
1620293490000|2021-05-06 09:31:30|24575.26|24537.26|24575.71|24537.71|24576.27|24538.27|24575.17|24537.17|10
1620293500000|2021-05-06 09:31:40|24574.84|24536.84|24571.91|24533.91|24574.98|24536.98|24571.91|24533.91|10
1620293510000|2021-05-06 09:31:50|24571.95|24533.95|24574.86|24536.86|24574.86|24536.86|24571.9|24533.9|10
1620293520000|2021-05-06 09:32:00|24574.52|24536.52|24572.04|24534.04|24574.52|24536.52|24571.84|24533.84|9
1620293530000|2021-05-06 09:32:10|24571.78|24533.78|24570.03|24532.03|24571.78|24533.78|24569.56|24531.56|10
1620293540000|2021-05-06 09:32:20|24570.01|24532.01|24574.25|24536.25|24574.25|24536.25|24570.01|24532.01|10
1620293550000|2021-05-06 09:32:30|24573.84|24535.84|24571.66|24533.66|24575.68|24537.68|24571.66|24533.66|10
1620293560000|2021-05-06 09:32:40|24571.48|24533.48|24571.75|24533.75|24572.09|24534.09|24571.01|24533.01|9
1620293570000|2021-05-06 09:32:50|24570.21|24532.21|24571.88|24533.88|24571.88|24533.88|24569.48|24531.48|10
1620293580000|2021-05-06 09:33:00|24571.01|24533.01|24557.25|24519.25|24571.08|24533.08|24557.25|24519.25|10
1620293590000|2021-05-06 09:33:10|24556.59|24518.59|24550.07|24512.07|24556.59|24518.59|24550.06|24512.06|10
1620293600000|2021-05-06 09:33:20|24550.36|24512.36|24547.59|24509.59|24550.36|24512.36|24547.24|24509.24|10
1620293610000|2021-05-06 09:33:30|24547.04|24509.04|24541.71|24503.71|24547.39|24509.39|24541.71|24503.71|10
1620293620000|2021-05-06 09:33:40|24542.62|24504.62|24545.68|24507.68|24545.68|24507.68|24540.25|24502.25|10
1620293630000|2021-05-06 09:33:50|24546.01|24508.01|24552.17|24514.17|24552.17|24514.17|24545.08|24507.08|10
1620293640000|2021-05-06 09:34:00|24552.66|24514.66|24554.62|24516.62|24554.62|24516.62|24551.76|24513.76|10
1620293650000|2021-05-06 09:34:10|24554.93|24516.93|24559.87|24521.87|24560.95|24522.95|24554.93|24516.93|10
1620293660000|2021-05-06 09:34:20|24559.54|24521.54|24562.22|24524.22|24562.79|24524.79|24559.54|24521.54|10
1620293670000|2021-05-06 09:34:30|24563.69|24525.69|24567.19|24529.19|24567.19|24529.19|24560.94|24522.94|10
1620293680000|2021-05-06 09:34:40|24568.26|24530.26|24573.56|24535.56|24575.2|24537.2|24568.26|24530.26|10
1620293690000|2021-05-06 09:34:50|24575.37|24537.37|24572.52|24534.52|24575.94|24537.94|24571.9|24533.9|10
1620293700000|2021-05-06 09:35:00|24572.82|24534.82|24573.66|24535.66|24573.66|24535.66|24570.36|24532.36|10
1620293710000|2021-05-06 09:35:10|24574.91|24536.91|24575.57|24537.57|24576.4|24538.4|24574.25|24536.25|10
1620293720000|2021-05-06 09:35:20|24575.63|24537.63|24573.33|24535.33|24575.99|24537.99|24573.33|24535.33|10
1620293730000|2021-05-06 09:35:30|24574.76|24536.76|24583.57|24545.57|24583.57|24545.57|24574.76|24536.76|10
1620293740000|2021-05-06 09:35:40|24582.91|24544.91|24584.87|24546.87|24585.25|24547.25|24582.91|24544.91|10
1620293750000|2021-05-06 09:35:50|24583.77|24545.77|24582.95|24544.95|24584.82|24546.82|24582.95|24544.95|10
1620293760000|2021-05-06 09:36:00|24583.11|24545.11|24583.92|24545.92|24583.92|24545.92|24581.73|24543.73|10
1620293770000|2021-05-06 09:36:10|24581.44|24543.44|24577.89|24539.89|24581.44|24543.44|24577.12|24539.12|10
1620293780000|2021-05-06 09:36:20|24577.51|24539.51|24568.11|24530.11|24577.51|24539.51|24568.11|24530.11|10
1620293790000|2021-05-06 09:36:30|24566.97|24528.97|24562.94|24524.94|24567.15|24529.15|24562.74|24524.74|10
1620293800000|2021-05-06 09:36:40|24562.26|24524.26|24562.82|24524.82|24563.58|24525.58|24562.13|24524.13|9
1620293810000|2021-05-06 09:36:50|24562.98|24524.98|24563.47|24525.47|24564.54|24526.54|24562.61|24524.61|10
1620293820000|2021-05-06 09:37:00|24563.01|24525.01|24561.25|24523.25|24563.3|24525.3|24561.25|24523.25|10
1620293830000|2021-05-06 09:37:10|24561.37|24523.37|24563.24|24525.24|24563.94|24525.94|24561.37|24523.37|10
1620293840000|2021-05-06 09:37:20|24563.03|24525.03|24557.81|24519.81|24563.04|24525.04|24557.81|24519.81|10
1620293850000|2021-05-06 09:37:30|24557.93|24519.93|24554.79|24516.79|24558.25|24520.25|24554.79|24516.79|10
1620293860000|2021-05-06 09:37:40|24554.93|24516.93|24553.01|24515.01|24555.06|24517.06|24552.92|24514.92|10
1620293870000|2021-05-06 09:37:50|24552.75|24514.75|24553.16|24515.16|24554.06|24516.06|24552.67|24514.67|9
1620293880000|2021-05-06 09:38:00|24552.22|24514.22|24548.35|24510.35|24552.22|24514.22|24548.29|24510.29|9
1620293890000|2021-05-06 09:38:10|24548.49|24510.49|24548.82|24510.82|24549.98|24511.98|24548.13|24510.13|10
1620293900000|2021-05-06 09:38:20|24549.1|24511.1|24551.59|24513.59|24551.59|24513.59|24549.1|24511.1|9
1620293910000|2021-05-06 09:38:30|24551.08|24513.08|24548.95|24510.95|24552.81|24514.81|24548.95|24510.95|10
1620293920000|2021-05-06 09:38:40|24548.75|24510.75|24548.57|24510.57|24548.75|24510.75|24545.31|24507.31|10
1620293930000|2021-05-06 09:38:50|24547.24|24509.24|24555.57|24517.57|24555.57|24517.57|24547.24|24509.24|10
1620293940000|2021-05-06 09:39:00|24555.53|24517.53|24552.84|24514.84|24555.54|24517.54|24552.84|24514.84|10
1620293950000|2021-05-06 09:39:10|24553.42|24515.42|24551.95|24513.95|24553.42|24515.42|24550.62|24512.62|10
1620293960000|2021-05-06 09:39:20|24552.63|24514.63|24549.99|24511.99|24552.63|24514.63|24549.99|24511.99|10
1620293970000|2021-05-06 09:39:30|24549.93|24511.93|24545.33|24507.33|24549.93|24511.93|24545|24507|9
1620293980000|2021-05-06 09:39:40|24545.22|24507.22|24544.39|24506.39|24545.32|24507.32|24544.39|24506.39|10
1620293990000|2021-05-06 09:39:50|24544.74|24506.74|24545.33|24507.33|24545.91|24507.91|24544.74|24506.74|10
1620294000000|2021-05-06 09:40:00|24544.4|24506.4|24543.05|24505.05|24544.62|24506.62|24542.78|24504.78|10
1620294010000|2021-05-06 09:40:10|24543.04|24505.04|24541.98|24503.98|24543.04|24505.04|24541.98|24503.98|9
1620294020000|2021-05-06 09:40:20|24541.42|24503.42|24539.84|24501.84|24541.42|24503.42|24539.44|24501.44|10
1620294030000|2021-05-06 09:40:30|24540.12|24502.12|24540.57|24502.57|24541.82|24503.82|24540.12|24502.12|10
1620294040000|2021-05-06 09:40:40|24540.03|24502.03|24539.76|24501.76|24541.1|24503.1|24539.76|24501.76|10
1620294050000|2021-05-06 09:40:50|24539.26|24501.26|24538.85|24500.85|24539.26|24501.26|24537.53|24499.53|10
1620294060000|2021-05-06 09:41:00|24537.85|24499.85|24536.02|24498.02|24537.99|24499.99|24536.02|24498.02|10
1620294070000|2021-05-06 09:41:10|24535.61|24497.61|24538.4|24500.4|24538.4|24500.4|24535.01|24497.01|10
1620294080000|2021-05-06 09:41:20|24538.71|24500.71|24537.55|24499.55|24539.11|24501.11|24537.38|24499.38|10
1620294090000|2021-05-06 09:41:30|24537.7|24499.7|24534.86|24496.86|24537.7|24499.7|24534.74|24496.74|9
1620294100000|2021-05-06 09:41:40|24534.77|24496.77|24538.12|24500.12|24538.12|24500.12|24534.68|24496.68|10
1620294110000|2021-05-06 09:41:50|24538.23|24500.23|24542.86|24504.86|24543.76|24505.76|24538.23|24500.23|10
1620294120000|2021-05-06 09:42:00|24543.43|24505.43|24547.14|24509.14|24547.14|24509.14|24543.43|24505.43|10
1620294130000|2021-05-06 09:42:10|24547.64|24509.64|24551.57|24513.57|24551.57|24513.57|24547.64|24509.64|10
1620294140000|2021-05-06 09:42:20|24552.2|24514.2|24559.48|24521.48|24559.48|24521.48|24551.49|24513.49|10
1620294150000|2021-05-06 09:42:30|24560.27|24522.27|24563.41|24525.41|24563.77|24525.77|24559.44|24521.44|10
1620294160000|2021-05-06 09:42:40|24563.98|24525.98|24565.56|24527.56|24565.56|24527.56|24563.77|24525.77|10
1620294170000|2021-05-06 09:42:50|24565.79|24527.79|24569.28|24531.28|24569.29|24531.29|24564.77|24526.77|10
1620294180000|2021-05-06 09:43:00|24569.25|24531.25|24573.09|24535.09|24573.09|24535.09|24568.59|24530.59|10
1620294190000|2021-05-06 09:43:10|24572.49|24534.49|24585.54|24547.54|24585.54|24547.54|24572.49|24534.49|10
1620294200000|2021-05-06 09:43:20|24591.4|24553.4|24597.63|24559.63|24597.63|24559.63|24590.97|24552.97|10
1620294210000|2021-05-06 09:43:30|24598.92|24560.92|24609.82|24571.82|24609.82|24571.82|24598.92|24560.92|10
1620294220000|2021-05-06 09:43:40|24609.85|24571.85|24606.29|24568.29|24610.65|24572.65|24604.01|24566.01|10
1620294230000|2021-05-06 09:43:50|24606.63|24568.63|24601.22|24563.22|24606.63|24568.63|24601.1|24563.1|10
1620294240000|2021-05-06 09:44:00|24601.4|24563.4|24600.15|24562.15|24601.4|24563.4|24599.07|24561.07|10
1620294250000|2021-05-06 09:44:10|24599.63|24561.63|24600.4|24562.4|24600.47|24562.47|24599.37|24561.37|10
1620294260000|2021-05-06 09:44:20|24599.55|24561.55|24601.37|24563.37|24603.51|24565.51|24599.55|24561.55|10
1620294270000|2021-05-06 09:44:30|24599.92|24561.92|24604.06|24566.06|24604.2|24566.2|24599.92|24561.92|10
1620294280000|2021-05-06 09:44:40|24603.81|24565.81|24603.1|24565.1|24604.75|24566.75|24603.1|24565.1|10
1620294290000|2021-05-06 09:44:50|24603.18|24565.18|24605.86|24567.86|24605.86|24567.86|24602.64|24564.64|10
1620294300000|2021-05-06 09:45:00|24607|24569|24605.81|24567.81|24608.87|24570.87|24605.81|24567.81|10
1620294310000|2021-05-06 09:45:10|24605.74|24567.74|24598.85|24560.85|24606.81|24568.81|24597.98|24559.98|10
1620294320000|2021-05-06 09:45:20|24597.77|24559.77|24598.44|24560.44|24598.46|24560.46|24594.33|24556.33|10
1620294330000|2021-05-06 09:45:30|24597.95|24559.95|24592.7|24554.7|24597.95|24559.95|24592.7|24554.7|10
1620294340000|2021-05-06 09:45:40|24592.55|24554.55|24582.95|24544.95|24592.55|24554.55|24581.09|24543.09|10
1620294350000|2021-05-06 09:45:50|24583.65|24545.65|24588.16|24550.16|24588.16|24550.16|24583.65|24545.65|10
1620294360000|2021-05-06 09:46:00|24588.05|24550.05|24586.16|24548.16|24588.05|24550.05|24586.16|24548.16|10
1620294370000|2021-05-06 09:46:10|24586.27|24548.27|24585.88|24547.88|24586.93|24548.93|24584.78|24546.78|10
1620294380000|2021-05-06 09:46:20|24585.77|24547.77|24585.78|24547.78|24586.11|24548.11|24585.64|24547.64|10
1620294390000|2021-05-06 09:46:30|24585.65|24547.65|24588.74|24550.74|24589|24551|24585.63|24547.63|10
1620294400000|2021-05-06 09:46:40|24589.21|24551.21|24590.4|24552.4|24591.1|24553.1|24588.73|24550.73|10
1620294410000|2021-05-06 09:46:50|24590.52|24552.52|24588.92|24550.92|24590.52|24552.52|24588.05|24550.05|10
1620294420000|2021-05-06 09:47:00|24588.86|24550.86|24589.81|24551.81|24589.81|24551.81|24587.6|24549.6|10
1620294430000|2021-05-06 09:47:10|24588.36|24550.36|24588.5|24550.5|24588.5|24550.5|24587.01|24549.01|10
1620294440000|2021-05-06 09:47:20|24588.72|24550.72|24588.91|24550.91|24589.39|24551.39|24587.46|24549.46|10
1620294450000|2021-05-06 09:47:30|24589.29|24551.29|24586.81|24548.81|24589.29|24551.29|24585.46|24547.46|10
1620294460000|2021-05-06 09:47:40|24586.39|24548.39|24583.92|24545.92|24586.39|24548.39|24582.5|24544.5|10
1620294470000|2021-05-06 09:47:50|24584.26|24546.26|24585.03|24547.03|24585.03|24547.03|24583.27|24545.27|10
1620294480000|2021-05-06 09:48:00|24584.74|24546.74|24586.38|24548.38|24587.04|24549.04|24584.74|24546.74|10
1620294490000|2021-05-06 09:48:10|24586.45|24548.45|24584.96|24546.96|24586.45|24548.45|24584.5|24546.5|10
1620294500000|2021-05-06 09:48:20|24585.04|24547.04|24585.77|24547.77|24586.47|24548.47|24583.71|24545.71|9
1620294510000|2021-05-06 09:48:30|24584.44|24546.44|24583.82|24545.82|24585.66|24547.66|24583.82|24545.82|10
1620294520000|2021-05-06 09:48:40|24584.19|24546.19|24583.51|24545.51|24584.19|24546.19|24583.07|24545.07|10
1620294530000|2021-05-06 09:48:50|24583.4|24545.4|24578.92|24540.92|24584.75|24546.75|24578.92|24540.92|10
1620294540000|2021-05-06 09:49:00|24578.61|24540.61|24570.36|24532.36|24578.61|24540.61|24570.36|24532.36|10
1620294550000|2021-05-06 09:49:10|24571.11|24533.11|24575.48|24537.48|24575.48|24537.48|24570.06|24532.06|10
1620294560000|2021-05-06 09:49:20|24575.57|24537.57|24577.63|24539.63|24577.63|24539.63|24574.24|24536.24|10
1620294570000|2021-05-06 09:49:30|24577.65|24539.65|24582.78|24544.78|24582.78|24544.78|24577.59|24539.59|10
1620294580000|2021-05-06 09:49:40|24582.2|24544.2|24587.28|24549.28|24587.28|24549.28|24581.64|24543.64|10
1620294590000|2021-05-06 09:49:50|24587.63|24549.63|24588.44|24550.44|24588.44|24550.44|24586.59|24548.59|10
1620294600000|2021-05-06 09:50:00|24588.77|24550.77|24590.59|24552.59|24590.59|24552.59|24588.77|24550.77|9
1620294610000|2021-05-06 09:50:10|24590.14|24552.14|24591.55|24553.55|24591.55|24553.55|24589.58|24551.58|10
1620294620000|2021-05-06 09:50:20|24591.58|24553.58|24591.76|24553.76|24592.05|24554.05|24591.04|24553.04|10
1620294630000|2021-05-06 09:50:30|24591.75|24553.75|24596.52|24558.52|24596.86|24558.86|24591.75|24553.75|10
1620294640000|2021-05-06 09:50:40|24597.09|24559.09|24601.68|24563.68|24601.68|24563.68|24597.09|24559.09|10
1620294650000|2021-05-06 09:50:50|24603.32|24565.32|24605.31|24567.31|24605.62|24567.62|24603.32|24565.32|10
1620294660000|2021-05-06 09:51:00|24605.96|24567.96|24603.87|24565.87|24605.96|24567.96|24603.87|24565.87|10
1620294670000|2021-05-06 09:51:10|24603.57|24565.57|24599.26|24561.26|24603.75|24565.75|24599.26|24561.26|10
1620294680000|2021-05-06 09:51:20|24600.34|24562.34|24596.72|24558.72|24600.84|24562.84|24596.72|24558.72|10
1620294690000|2021-05-06 09:51:30|24596.07|24558.07|24594.97|24556.97|24597.56|24559.56|24594.05|24556.05|10
1620294700000|2021-05-06 09:51:40|24595.13|24557.13|24594.17|24556.17|24595.83|24557.83|24593.44|24555.44|10
1620294710000|2021-05-06 09:51:50|24594.18|24556.18|24590.99|24552.99|24594.18|24556.18|24590.99|24552.99|10
1620294720000|2021-05-06 09:52:00|24590.89|24552.89|24592.39|24554.39|24592.39|24554.39|24589.17|24551.17|10
1620294730000|2021-05-06 09:52:10|24592.53|24554.53|24596.75|24558.75|24596.75|24558.75|24592.53|24554.53|10
1620294740000|2021-05-06 09:52:20|24596.74|24558.74|24599.14|24561.14|24600.25|24562.25|24596.74|24558.74|10
1620294750000|2021-05-06 09:52:30|24600.6|24562.6|24608.77|24570.77|24608.77|24570.77|24600.6|24562.6|10
1620294760000|2021-05-06 09:52:40|24608.51|24570.51|24608.05|24570.05|24608.96|24570.96|24608.01|24570.01|10
1620294770000|2021-05-06 09:52:50|24607.73|24569.73|24609.46|24571.46|24609.46|24571.46|24607.73|24569.73|10
1620294780000|2021-05-06 09:53:00|24612.06|24574.06|24621.8|24583.8|24621.8|24583.8|24612.06|24574.06|10
1620294790000|2021-05-06 09:53:10|24623.35|24585.35|24630.75|24592.75|24630.75|24592.75|24623.35|24585.35|10
1620294800000|2021-05-06 09:53:20|24633.15|24595.15|24638.48|24600.48|24638.48|24600.48|24633.15|24595.15|10
1620294810000|2021-05-06 09:53:30|24638.54|24600.54|24640.49|24602.49|24641.46|24603.46|24638.3|24600.3|10
1620294820000|2021-05-06 09:53:40|24642.25|24604.25|24644.08|24606.08|24644.08|24606.08|24641.24|24603.24|10
1620294830000|2021-05-06 09:53:50|24643.65|24605.65|24644.28|24606.28|24645.11|24607.11|24643.06|24605.06|10
1620294840000|2021-05-06 09:54:00|24644.09|24606.09|24651.01|24613.01|24651.01|24613.01|24643.9|24605.9|10
1620294850000|2021-05-06 09:54:10|24653.28|24615.28|24654.38|24616.38|24655.06|24617.06|24653.28|24615.28|10
1620294860000|2021-05-06 09:54:20|24653.9|24615.9|24654.85|24616.85|24654.85|24616.85|24653.1|24615.1|10
1620294870000|2021-05-06 09:54:30|24654.28|24616.28|24654.67|24616.67|24654.67|24616.67|24652.68|24614.68|10
1620294880000|2021-05-06 09:54:40|24655.68|24617.68|24662.36|24624.36|24662.58|24624.58|24655.68|24617.68|9
1620294890000|2021-05-06 09:54:50|24662.92|24624.92|24663.26|24625.26|24663.26|24625.26|24660.32|24622.32|10
1620294900000|2021-05-06 09:55:00|24664.35|24626.35|24669.15|24631.15|24669.15|24631.15|24664.35|24626.35|10
1620294910000|2021-05-06 09:55:10|24669.8|24631.8|24669.83|24631.83|24670.4|24632.4|24669.07|24631.07|10
1620294920000|2021-05-06 09:55:20|24670.87|24632.87|24673.85|24635.85|24673.85|24635.85|24670.27|24632.27|10
1620294930000|2021-05-06 09:55:30|24674.17|24636.17|24675.82|24637.82|24675.99|24637.99|24673.72|24635.72|10
1620294940000|2021-05-06 09:55:40|24675.81|24637.81|24678.88|24640.88|24678.88|24640.88|24674.78|24636.78|10
1620294950000|2021-05-06 09:55:50|24678.46|24640.46|24682.65|24644.65|24683.11|24645.11|24678.46|24640.46|10
1620294960000|2021-05-06 09:56:00|24681.88|24643.88|24688.13|24650.13|24688.95|24650.95|24681.88|24643.88|10
1620294970000|2021-05-06 09:56:10|24687.76|24649.76|24681.7|24643.7|24688.84|24650.84|24680.83|24642.83|10
1620294980000|2021-05-06 09:56:20|24681.76|24643.76|24688.93|24650.93|24688.93|24650.93|24681.76|24643.76|10
1620294990000|2021-05-06 09:56:30|24689.1|24651.1|24684.14|24646.14|24689.1|24651.1|24684.14|24646.14|9
1620295000000|2021-05-06 09:56:40|24684.73|24646.73|24687.65|24649.65|24689.62|24651.62|24684.73|24646.73|10
1620295010000|2021-05-06 09:56:50|24687.55|24649.55|24686.99|24648.99|24688.2|24650.2|24686.26|24648.26|10
1620295020000|2021-05-06 09:57:00|24686.64|24648.64|24693.14|24655.14|24693.14|24655.14|24686.12|24648.12|10
1620295030000|2021-05-06 09:57:10|24693.19|24655.19|24699.96|24661.96|24699.96|24661.96|24692.85|24654.85|10
1620295040000|2021-05-06 09:57:20|24699.22|24661.22|24700.97|24662.97|24702.32|24664.32|24699.22|24661.22|10
1620295050000|2021-05-06 09:57:30|24700.15|24662.15|24702.21|24664.21|24702.91|24664.91|24699.9|24661.9|10
1620295060000|2021-05-06 09:57:40|24702.52|24664.52|24704.93|24666.93|24705.27|24667.27|24702.52|24664.52|10
1620295070000|2021-05-06 09:57:50|24703.94|24665.94|24698.04|24660.04|24703.94|24665.94|24698.04|24660.04|10
1620295080000|2021-05-06 09:58:00|24697.95|24659.95|24698.5|24660.5|24699.24|24661.24|24697.07|24659.07|10
1620295090000|2021-05-06 09:58:10|24698.73|24660.73|24702.79|24664.79|24702.79|24664.79|24698.12|24660.12|10
1620295100000|2021-05-06 09:58:20|24703.66|24665.66|24706.14|24668.14|24707.27|24669.27|24703.66|24665.66|10
1620295110000|2021-05-06 09:58:30|24704.43|24666.43|24707.77|24669.77|24707.77|24669.77|24702.51|24664.51|10
1620295120000|2021-05-06 09:58:40|24707.5|24669.5|24713.78|24675.78|24713.78|24675.78|24707.5|24669.5|10
1620295130000|2021-05-06 09:58:50|24714.56|24676.56|24717.2|24679.2|24718.01|24680.01|24714.56|24676.56|10
1620295140000|2021-05-06 09:59:00|24720.73|24682.73|24720.54|24682.54|24720.73|24682.73|24718.47|24680.47|10
1620295150000|2021-05-06 09:59:10|24719.56|24681.56|24722.14|24684.14|24722.14|24684.14|24718.65|24680.65|10
1620295160000|2021-05-06 09:59:20|24722.38|24684.38|24717.95|24679.95|24723.4|24685.4|24717.83|24679.83|10
1620295170000|2021-05-06 09:59:30|24719.03|24681.03|24714.79|24676.79|24719.03|24681.03|24714.79|24676.79|10
1620295180000|2021-05-06 09:59:40|24713.12|24675.12|24708.02|24670.02|24713.82|24675.82|24708.02|24670.02|10
1620295190000|2021-05-06 09:59:50|24706.62|24668.62|24695.97|24657.97|24707.47|24669.47|24695.97|24657.97|10
1620295200000|2021-05-06 10:00:00|24695.41|24657.41|24685.92|24647.92|24695.41|24657.41|24685.41|24647.41|10
1620295210000|2021-05-06 10:00:10|24686.86|24648.86|24683.39|24645.39|24686.86|24648.86|24681.53|24643.53|10
1620295220000|2021-05-06 10:00:20|24682.99|24644.99|24679.45|24641.45|24682.99|24644.99|24678.71|24640.71|10
1620295230000|2021-05-06 10:00:30|24680.39|24642.39|24679.7|24641.7|24680.39|24642.39|24676.11|24638.11|10
1620295240000|2021-05-06 10:00:40|24680.55|24642.55|24683.94|24645.94|24684.96|24646.96|24680.55|24642.55|10
1620295250000|2021-05-06 10:00:50|24683.92|24645.92|24682.72|24644.72|24684.72|24646.72|24682.72|24644.72|10
1620295260000|2021-05-06 10:01:00|24683.27|24645.27|24686.57|24648.57|24686.57|24648.57|24683.27|24645.27|10
1620295270000|2021-05-06 10:01:10|24686.33|24648.33|24690.27|24652.27|24691.65|24653.65|24686.33|24648.33|10
1620295280000|2021-05-06 10:01:20|24690.69|24652.69|24700.92|24662.92|24700.92|24662.92|24690.69|24652.69|10
1620295290000|2021-05-06 10:01:30|24700.44|24662.44|24704.13|24666.13|24704.13|24666.13|24699.86|24661.86|9
1620295300000|2021-05-06 10:01:40|24703.89|24665.89|24713.35|24675.35|24713.35|24675.35|24703.89|24665.89|10
1620295310000|2021-05-06 10:01:50|24714.45|24676.45|24712.99|24674.99|24716.11|24678.11|24712.21|24674.21|9
1620295320000|2021-05-06 10:02:00|24712.25|24674.25|24706.06|24668.06|24713.5|24675.5|24706.03|24668.03|10
1620295330000|2021-05-06 10:02:10|24705.56|24667.56|24701.04|24663.04|24706.18|24668.18|24701.04|24663.04|10
1620295340000|2021-05-06 10:02:20|24700.2|24662.2|24694.63|24656.63|24700.67|24662.67|24694.24|24656.24|10
1620295350000|2021-05-06 10:02:30|24693.93|24655.93|24690.94|24652.94|24693.93|24655.93|24690.43|24652.43|10
1620295360000|2021-05-06 10:02:40|24689.8|24651.8|24690.35|24652.35|24691.18|24653.18|24689.8|24651.8|10
1620295370000|2021-05-06 10:02:50|24690.78|24652.78|24696.52|24658.52|24696.52|24658.52|24690.49|24652.49|10
1620295380000|2021-05-06 10:03:00|24697.8|24659.8|24700.41|24662.41|24700.41|24662.41|24697.67|24659.67|10
1620295390000|2021-05-06 10:03:10|24699.79|24661.79|24690.5|24652.5|24699.79|24661.79|24690.45|24652.45|10
1620295400000|2021-05-06 10:03:20|24688.29|24650.29|24688.27|24650.27|24688.29|24650.29|24686.24|24648.24|10
1620295410000|2021-05-06 10:03:30|24687.86|24649.86|24688.43|24650.43|24689.75|24651.75|24687.32|24649.32|10
1620295420000|2021-05-06 10:03:40|24688.83|24650.83|24688.65|24650.65|24690.87|24652.87|24688.65|24650.65|9
1620295430000|2021-05-06 10:03:50|24689.17|24651.17|24688.87|24650.87|24690.23|24652.23|24687.91|24649.91|10
1620295440000|2021-05-06 10:04:00|24689.14|24651.14|24683.79|24645.79|24691.75|24653.75|24683.79|24645.79|10
1620295450000|2021-05-06 10:04:10|24682.89|24644.89|24673.32|24635.32|24682.89|24644.89|24673.32|24635.32|10
1620295460000|2021-05-06 10:04:20|24673.19|24635.19|24657.6|24619.6|24673.74|24635.74|24657.6|24619.6|10
1620295470000|2021-05-06 10:04:30|24658|24620|24644.9|24606.9|24658.56|24620.56|24644.9|24606.9|10
1620295480000|2021-05-06 10:04:40|24644.71|24606.71|24642.74|24604.74|24644.71|24606.71|24640.79|24602.79|10
1620295490000|2021-05-06 10:04:50|24642.78|24604.78|24647.78|24609.78|24647.78|24609.78|24641.86|24603.86|10
1620295500000|2021-05-06 10:05:00|24647.05|24609.05|24651.5|24613.5|24651.66|24613.66|24647.05|24609.05|10
1620295510000|2021-05-06 10:05:10|24653.5|24615.5|24655.21|24617.21|24655.21|24617.21|24652.9|24614.9|10
1620295520000|2021-05-06 10:05:20|24655.47|24617.47|24657.18|24619.18|24657.18|24619.18|24654.03|24616.03|10
1620295530000|2021-05-06 10:05:30|24657.39|24619.39|24648.86|24610.86|24657.39|24619.39|24648.86|24610.86|10
1620295540000|2021-05-06 10:05:40|24648.18|24610.18|24656.61|24618.61|24656.61|24618.61|24646.85|24608.85|10
1620295550000|2021-05-06 10:05:50|24656.7|24618.7|24661.21|24623.21|24661.21|24623.21|24656.7|24618.7|10
1620295560000|2021-05-06 10:06:00|24661.8|24623.8|24681.3|24643.3|24681.3|24643.3|24661.04|24623.04|10
1620295570000|2021-05-06 10:06:10|24683.4|24645.4|24679.22|24641.22|24686.29|24648.29|24679.22|24641.22|10
1620295580000|2021-05-06 10:06:20|24679.25|24641.25|24680.22|24642.22|24682.23|24644.23|24678.63|24640.63|10
1620295590000|2021-05-06 10:06:30|24680.68|24642.68|24684.15|24646.15|24684.35|24646.35|24680.68|24642.68|10
1620295600000|2021-05-06 10:06:40|24684.35|24646.35|24688.28|24650.28|24688.28|24650.28|24684.35|24646.35|10
1620295610000|2021-05-06 10:06:50|24692.84|24654.84|24697.13|24659.13|24697.14|24659.14|24692.84|24654.84|10
1620295620000|2021-05-06 10:07:00|24696.84|24658.84|24700.86|24662.86|24700.86|24662.86|24695.67|24657.67|10
1620295630000|2021-05-06 10:07:10|24700.55|24662.55|24705.79|24667.79|24705.79|24667.79|24700.55|24662.55|10
1620295640000|2021-05-06 10:07:20|24706.99|24668.99|24707.54|24669.54|24708.44|24670.44|24706.16|24668.16|9
1620295650000|2021-05-06 10:07:30|24706.43|24668.43|24722.37|24684.37|24723.38|24685.38|24706.43|24668.43|10
1620295660000|2021-05-06 10:07:40|24723.6|24685.6|24737.7|24699.7|24738.19|24700.19|24723.33|24685.33|10
1620295670000|2021-05-06 10:07:50|24737.42|24699.42|24743.13|24705.13|24744.56|24706.56|24737.42|24699.42|10
1620295680000|2021-05-06 10:08:00|24744.09|24706.09|24732.73|24694.73|24744.09|24706.09|24732.67|24694.67|10
1620295690000|2021-05-06 10:08:10|24734.73|24696.73|24738.83|24700.83|24739.34|24701.34|24734.73|24696.73|10
1620295700000|2021-05-06 10:08:20|24736.87|24698.87|24734.22|24696.22|24736.87|24698.87|24731.91|24693.91|10
1620295710000|2021-05-06 10:08:30|24734.15|24696.15|24729.59|24691.59|24734.95|24696.95|24728.71|24690.71|10
1620295720000|2021-05-06 10:08:40|24730.02|24692.02|24735.67|24697.67|24735.67|24697.67|24729.98|24691.98|10
1620295730000|2021-05-06 10:08:50|24736.96|24698.96|24741.34|24703.34|24741.34|24703.34|24736.96|24698.96|10
1620295740000|2021-05-06 10:09:00|24744.17|24706.17|24752.39|24714.39|24752.39|24714.39|24743.56|24705.56|10
1620295750000|2021-05-06 10:09:10|24751.6|24713.6|24758.08|24720.08|24758.71|24720.71|24751.6|24713.6|10
1620295760000|2021-05-06 10:09:20|24758.39|24720.39|24757.45|24719.45|24760.15|24722.15|24756.38|24718.38|10
1620295770000|2021-05-06 10:09:30|24755.59|24717.59|24749.05|24711.05|24755.59|24717.59|24748.23|24710.23|10
1620295780000|2021-05-06 10:09:40|24748.74|24710.74|24751.71|24713.71|24752.76|24714.76|24747.69|24709.69|9
1620295790000|2021-05-06 10:09:50|24752.59|24714.59|24742.26|24704.26|24752.89|24714.89|24742.26|24704.26|10
1620295800000|2021-05-06 10:10:00|24740.36|24702.36|24744.38|24706.38|24744.38|24706.38|24740.15|24702.15|10
1620295810000|2021-05-06 10:10:10|24744.63|24706.63|24748.99|24710.99|24748.99|24710.99|24744.63|24706.63|10
1620295820000|2021-05-06 10:10:20|24748.28|24710.28|24760.2|24722.2|24760.2|24722.2|24746.28|24708.28|10
1620295830000|2021-05-06 10:10:30|24761.12|24723.12|24779.93|24741.93|24779.93|24741.93|24761.12|24723.12|10
1620295840000|2021-05-06 10:10:40|24781.19|24743.19|24779.44|24741.44|24785.02|24747.02|24779.44|24741.44|10
1620295850000|2021-05-06 10:10:50|24777.35|24739.35|24770.34|24732.34|24779.24|24741.24|24770.34|24732.34|10
1620295860000|2021-05-06 10:11:00|24766.78|24728.78|24764|24726|24766.78|24728.78|24762.98|24724.98|10
1620295870000|2021-05-06 10:11:10|24764.05|24726.05|24765.85|24727.85|24766.61|24728.61|24760.05|24722.05|10
1620295880000|2021-05-06 10:11:20|24765.24|24727.24|24756.15|24718.15|24765.24|24727.24|24754.64|24716.64|10
1620295890000|2021-05-06 10:11:30|24757.06|24719.06|24760.21|24722.21|24760.21|24722.21|24756.57|24718.57|10
1620295900000|2021-05-06 10:11:40|24761.34|24723.34|24768.52|24730.52|24768.52|24730.52|24759.77|24721.77|10
1620295910000|2021-05-06 10:11:50|24766.75|24728.75|24774.75|24736.75|24774.75|24736.75|24766.75|24728.75|10
1620295920000|2021-05-06 10:12:00|24775.7|24737.7|24786.82|24748.82|24787.28|24749.28|24774.92|24736.92|10
1620295930000|2021-05-06 10:12:10|24787.7|24749.7|24788.22|24750.22|24788.22|24750.22|24783.73|24745.73|10
1620295940000|2021-05-06 10:12:20|24788.45|24750.45|24798.68|24760.68|24798.68|24760.68|24788.14|24750.14|10
1620295950000|2021-05-06 10:12:30|24800.29|24762.29|24818.63|24780.63|24818.63|24780.63|24800.29|24762.29|10
1620295960000|2021-05-06 10:12:40|24816.86|24778.86|24816.68|24778.68|24817.46|24779.46|24812.35|24774.35|10
1620295970000|2021-05-06 10:12:50|24818.8|24780.8|24825.09|24787.09|24825.09|24787.09|24818.8|24780.8|10
1620295980000|2021-05-06 10:13:00|24824.89|24786.89|24825.18|24787.18|24830.11|24792.11|24824.82|24786.82|10
1620295990000|2021-05-06 10:13:10|24822.42|24784.42|24826.87|24788.87|24827.03|24789.03|24821.76|24783.76|10
1620296000000|2021-05-06 10:13:20|24826.54|24788.54|24832.7|24794.7|24832.7|24794.7|24826.54|24788.54|10
1620296010000|2021-05-06 10:13:30|24833.2|24795.2|24830.04|24792.04|24833.77|24795.77|24828.95|24790.95|10
1620296020000|2021-05-06 10:13:40|24830.14|24792.14|24843.35|24805.35|24843.35|24805.35|24830.14|24792.14|10
1620296030000|2021-05-06 10:13:50|24842.16|24804.16|24848.73|24810.73|24848.73|24810.73|24842.16|24804.16|10
1620296040000|2021-05-06 10:14:00|24847.94|24809.94|24865.36|24827.36|24865.36|24827.36|24846.87|24808.87|10
1620296050000|2021-05-06 10:14:10|24862.89|24824.89|24877.48|24839.48|24877.48|24839.48|24862.89|24824.89|10
1620296060000|2021-05-06 10:14:20|24878.43|24840.43|24879.48|24841.48|24879.48|24841.48|24877.53|24839.53|10
1620296070000|2021-05-06 10:14:30|24879.34|24841.34|24868.47|24830.47|24879.34|24841.34|24868.47|24830.47|10
1620296080000|2021-05-06 10:14:40|24869.89|24831.89|24873.61|24835.61|24873.61|24835.61|24868.46|24830.46|10
1620296090000|2021-05-06 10:14:50|24871.79|24833.79|24870.51|24832.51|24873.22|24835.22|24869.52|24831.52|10
1620296100000|2021-05-06 10:15:00|24870.47|24832.47|24873.97|24835.97|24873.97|24835.97|24865.16|24827.16|9
1620296110000|2021-05-06 10:15:10|24874.57|24836.57|24893.07|24855.07|24893.35|24855.35|24874.57|24836.57|10
1620296120000|2021-05-06 10:15:20|24893.1|24855.1|24899.88|24861.88|24899.88|24861.88|24891.98|24853.98|10
1620296130000|2021-05-06 10:15:30|24900.13|24862.13|24901.1|24863.1|24902.65|24864.65|24900.13|24862.13|10
1620296140000|2021-05-06 10:15:40|24901.19|24863.19|24904.84|24866.84|24904.84|24866.84|24900.26|24862.26|10
1620296150000|2021-05-06 10:15:50|24904.65|24866.65|24910.47|24872.47|24910.47|24872.47|24904.65|24866.65|10
1620296160000|2021-05-06 10:16:00|24911.84|24873.84|24919.91|24881.91|24919.91|24881.91|24911.84|24873.84|10
1620296170000|2021-05-06 10:16:10|24922.15|24884.15|24923.14|24885.14|24923.14|24885.14|24919.41|24881.41|10
1620296180000|2021-05-06 10:16:20|24923.61|24885.61|24922.49|24884.49|24923.61|24885.61|24920.76|24882.76|10
1620296190000|2021-05-06 10:16:30|24920.92|24882.92|24917.85|24879.85|24922.83|24884.83|24917.85|24879.85|10
1620296200000|2021-05-06 10:16:40|24917.52|24879.52|24912.02|24874.02|24918|24880|24912.02|24874.02|10
1620296210000|2021-05-06 10:16:50|24912.87|24874.87|24905.1|24867.1|24912.87|24874.87|24905.1|24867.1|10
1620296220000|2021-05-06 10:17:00|24904.7|24866.7|24913.8|24875.8|24913.8|24875.8|24904.7|24866.7|10
1620296230000|2021-05-06 10:17:10|24915.88|24877.88|24947.35|24909.35|24947.35|24909.35|24915.88|24877.88|10
1620296240000|2021-05-06 10:17:20|24948.74|24910.74|24951.92|24913.92|24953.42|24915.42|24948.74|24910.74|10
1620296250000|2021-05-06 10:17:30|24951.68|24913.68|24952.7|24914.7|24952.8|24914.8|24951.18|24913.18|10
1620296260000|2021-05-06 10:17:40|24952.57|24914.57|24948.74|24910.74|24954.26|24916.26|24947.72|24909.72|10
1620296270000|2021-05-06 10:17:50|24948.69|24910.69|24945.96|24907.96|24948.69|24910.69|24944.7|24906.7|10
1620296280000|2021-05-06 10:18:00|24946.92|24908.92|24950.4|24912.4|24950.4|24912.4|24946.92|24908.92|10
1620296290000|2021-05-06 10:18:10|24951.81|24913.81|24950.07|24912.07|24952.47|24914.47|24949.74|24911.74|10
1620296300000|2021-05-06 10:18:20|24950.75|24912.75|24952.58|24914.58|24952.58|24914.58|24949.16|24911.16|10
1620296310000|2021-05-06 10:18:30|24952.79|24914.79|24946.93|24908.93|24953.48|24915.48|24945.99|24907.99|10
1620296320000|2021-05-06 10:18:40|24947.33|24909.33|24942.27|24904.27|24947.33|24909.33|24942.27|24904.27|10
1620296330000|2021-05-06 10:18:50|24942.31|24904.31|24936.74|24898.74|24942.31|24904.31|24936.74|24898.74|10
1620296340000|2021-05-06 10:19:00|24937.13|24899.13|24936.03|24898.03|24939|24901|24936.03|24898.03|10
1620296350000|2021-05-06 10:19:10|24936.64|24898.64|24940.45|24902.45|24940.45|24902.45|24935.88|24897.88|10
1620296360000|2021-05-06 10:19:20|24940.95|24902.95|24940.44|24902.44|24942.56|24904.56|24940.18|24902.18|10
1620296370000|2021-05-06 10:19:30|24938.63|24900.63|24940.41|24902.41|24940.41|24902.41|24937.35|24899.35|10
1620296380000|2021-05-06 10:19:40|24943.15|24905.15|24939.32|24901.32|24943.15|24905.15|24939.32|24901.32|10
1620296390000|2021-05-06 10:19:50|24937.66|24899.66|24931.54|24893.54|24938.3|24900.3|24931.12|24893.12|10
1620296400000|2021-05-06 10:20:00|24932.74|24894.74|24936.18|24898.18|24936.18|24898.18|24932.22|24894.22|10
1620296410000|2021-05-06 10:20:10|24936.5|24898.5|24941.14|24903.14|24941.14|24903.14|24936.5|24898.5|10
1620296420000|2021-05-06 10:20:20|24935.99|24897.99|24932.73|24894.73|24935.99|24897.99|24931.64|24893.64|10
1620296430000|2021-05-06 10:20:30|24930.3|24892.3|24942.83|24904.83|24942.86|24904.86|24929.99|24891.99|10
1620296440000|2021-05-06 10:20:40|24944.54|24906.54|24939.72|24901.72|24946.12|24908.12|24939.72|24901.72|10
1620296450000|2021-05-06 10:20:50|24939.28|24901.28|24937.88|24899.88|24941.65|24903.65|24937.88|24899.88|10
1620296460000|2021-05-06 10:21:00|24938.41|24900.41|24938.46|24900.46|24939.21|24901.21|24937.57|24899.57|10
1620296470000|2021-05-06 10:21:10|24938.97|24900.97|24929.01|24891.01|24938.97|24900.97|24928|24890|10
1620296480000|2021-05-06 10:21:20|24928.5|24890.5|24933.81|24895.81|24935.36|24897.36|24928.26|24890.26|10
1620296490000|2021-05-06 10:21:30|24933.13|24895.13|24930.74|24892.74|24933.62|24895.62|24930.45|24892.45|10
1620296500000|2021-05-06 10:21:40|24929.54|24891.54|24927.22|24889.22|24929.54|24891.54|24924.66|24886.66|10
1620296510000|2021-05-06 10:21:50|24928.11|24890.11|24917.3|24879.3|24928.11|24890.11|24917.21|24879.21|10
1620296520000|2021-05-06 10:22:00|24916.74|24878.74|24924.69|24886.69|24924.69|24886.69|24915.69|24877.69|10
1620296530000|2021-05-06 10:22:10|24925.53|24887.53|24929.97|24891.97|24929.97|24891.97|24925.47|24887.47|10
1620296540000|2021-05-06 10:22:20|24931.42|24893.42|24938.31|24900.31|24938.31|24900.31|24931.42|24893.42|10
1620296550000|2021-05-06 10:22:30|24937.77|24899.77|24936.41|24898.41|24937.86|24899.86|24936.11|24898.11|10
1620296560000|2021-05-06 10:22:40|24936.53|24898.53|24936.48|24898.48|24938.93|24900.93|24936.48|24898.48|10
1620296570000|2021-05-06 10:22:50|24936.51|24898.51|24928.31|24890.31|24937.43|24899.43|24928.31|24890.31|10
1620296580000|2021-05-06 10:23:00|24926.85|24888.85|24922.81|24884.81|24926.85|24888.85|24920.59|24882.59|10
1620296590000|2021-05-06 10:23:10|24919.02|24881.02|24918.96|24880.96|24919.02|24881.02|24916.32|24878.32|10
1620296600000|2021-05-06 10:23:20|24918.92|24880.92|24928.83|24890.83|24928.83|24890.83|24918.49|24880.49|10
1620296610000|2021-05-06 10:23:30|24931.43|24893.43|24937.19|24899.19|24937.19|24899.19|24931.43|24893.43|10
1620296620000|2021-05-06 10:23:40|24937.55|24899.55|24940.27|24902.27|24941.04|24903.04|24936.25|24898.25|10
1620296630000|2021-05-06 10:23:50|24939.11|24901.11|24939.35|24901.35|24942.96|24904.96|24939.11|24901.11|10
1620296640000|2021-05-06 10:24:00|24939.9|24901.9|24932.12|24894.12|24939.9|24901.9|24932.12|24894.12|10
1620296650000|2021-05-06 10:24:10|24931.48|24893.48|24922.91|24884.91|24931.48|24893.48|24921.36|24883.36|10
1620296660000|2021-05-06 10:24:20|24924.5|24886.5|24920.01|24882.01|24924.5|24886.5|24920.01|24882.01|10
1620296670000|2021-05-06 10:24:30|24920.12|24882.12|24917.37|24879.37|24920.4|24882.4|24916.94|24878.94|10
1620296680000|2021-05-06 10:24:40|24915.87|24877.87|24914.04|24876.04|24915.92|24877.92|24911.07|24873.07|10
1620296690000|2021-05-06 10:24:50|24915.8|24877.8|24917.46|24879.46|24919.61|24881.61|24915.8|24877.8|10
1620296700000|2021-05-06 10:25:00|24918.2|24880.2|24918.25|24880.25|24919.19|24881.19|24916.83|24878.83|10
1620296710000|2021-05-06 10:25:10|24916.97|24878.97|24918.66|24880.66|24918.66|24880.66|24915.16|24877.16|9
1620296720000|2021-05-06 10:25:20|24917.46|24879.46|24908.92|24870.92|24920.21|24882.21|24908.92|24870.92|10
1620296730000|2021-05-06 10:25:30|24909.07|24871.07|24895.25|24857.25|24909.07|24871.07|24895.25|24857.25|10
1620296740000|2021-05-06 10:25:40|24896.54|24858.54|24881.7|24843.7|24897.4|24859.4|24881.7|24843.7|10
1620296750000|2021-05-06 10:25:50|24880.4|24842.4|24868.82|24830.82|24880.4|24842.4|24868.18|24830.18|10
1620296760000|2021-05-06 10:26:00|24861.31|24823.31|24884.73|24846.73|24884.73|24846.73|24859.79|24821.79|10
1620296770000|2021-05-06 10:26:10|24887.44|24849.44|24888.76|24850.76|24894.69|24856.69|24887.44|24849.44|10
1620296780000|2021-05-06 10:26:20|24891.99|24853.99|24884.34|24846.34|24892.79|24854.79|24884.34|24846.34|10
1620296790000|2021-05-06 10:26:30|24883.94|24845.94|24887.09|24849.09|24887.09|24849.09|24881.92|24843.92|10
1620296800000|2021-05-06 10:26:40|24888.37|24850.37|24895.01|24857.01|24895.01|24857.01|24887.97|24849.97|10
1620296810000|2021-05-06 10:26:50|24895.46|24857.46|24895.14|24857.14|24897.26|24859.26|24895.14|24857.14|10
1620296820000|2021-05-06 10:27:00|24896.57|24858.57|24904.15|24866.15|24904.54|24866.54|24895.7|24857.7|10
1620296830000|2021-05-06 10:27:10|24904.65|24866.65|24900.25|24862.25|24904.65|24866.65|24900.25|24862.25|10
1620296840000|2021-05-06 10:27:20|24899.7|24861.7|24896.35|24858.35|24899.7|24861.7|24892.88|24854.88|10
1620296850000|2021-05-06 10:27:30|24896.53|24858.53|24896.52|24858.52|24896.53|24858.53|24892.47|24854.47|10
1620296860000|2021-05-06 10:27:40|24899.03|24861.03|24901.53|24863.53|24901.53|24863.53|24898.95|24860.95|10
1620296870000|2021-05-06 10:27:50|24901.62|24863.62|24905.43|24867.43|24907.54|24869.54|24901.62|24863.62|10
1620296880000|2021-05-06 10:28:00|24905.38|24867.38|24908.34|24870.34|24908.34|24870.34|24903.94|24865.94|10
1620296890000|2021-05-06 10:28:10|24910.01|24872.01|24909.52|24871.52|24911.31|24873.31|24909.05|24871.05|10
1620296900000|2021-05-06 10:28:20|24908.84|24870.84|24903.6|24865.6|24910.8|24872.8|24903.6|24865.6|10
1620296910000|2021-05-06 10:28:30|24905.27|24867.27|24907.99|24869.99|24909.05|24871.05|24905.27|24867.27|10
1620296920000|2021-05-06 10:28:40|24907.48|24869.48|24906.27|24868.27|24907.48|24869.48|24904.66|24866.66|9
1620296930000|2021-05-06 10:28:50|24906.92|24868.92|24908.57|24870.57|24908.89|24870.89|24906.92|24868.92|10
1620296940000|2021-05-06 10:29:00|24909.31|24871.31|24911.77|24873.77|24911.78|24873.78|24908.74|24870.74|10
1620296950000|2021-05-06 10:29:10|24912.41|24874.41|24912.83|24874.83|24914.12|24876.12|24912.41|24874.41|10
1620296960000|2021-05-06 10:29:20|24913.33|24875.33|24916.46|24878.46|24916.46|24878.46|24910.95|24872.95|10
1620296970000|2021-05-06 10:29:30|24917.32|24879.32|24915.57|24877.57|24918.45|24880.45|24914.47|24876.47|10
1620296980000|2021-05-06 10:29:40|24914.93|24876.93|24922.2|24884.2|24922.32|24884.32|24914.93|24876.93|10
1620296990000|2021-05-06 10:29:50|24923.2|24885.2|24925.38|24887.38|24925.38|24887.38|24922.39|24884.39|10
1620297000000|2021-05-06 10:30:00|24926.37|24888.37|24926.74|24888.74|24926.77|24888.77|24926|24888|10
1620297010000|2021-05-06 10:30:10|24926.56|24888.56|24922.57|24884.57|24927.61|24889.61|24922.57|24884.57|9
1620297020000|2021-05-06 10:30:20|24923.43|24885.43|24924.73|24886.73|24924.73|24886.73|24922.99|24884.99|10
1620297030000|2021-05-06 10:30:30|24923.15|24885.15|24926.3|24888.3|24927.98|24889.98|24923.15|24885.15|10
1620297040000|2021-05-06 10:30:40|24929.53|24891.53|24928.97|24890.97|24934.29|24896.29|24928.48|24890.48|10
1620297050000|2021-05-06 10:30:50|24928.56|24890.56|24928.92|24890.92|24929.65|24891.65|24927.97|24889.97|10
1620297060000|2021-05-06 10:31:00|24929.02|24891.02|24927.26|24889.26|24932.88|24894.88|24927.26|24889.26|10
1620297070000|2021-05-06 10:31:10|24925.66|24887.66|24919.85|24881.85|24925.66|24887.66|24919.85|24881.85|10
1620297080000|2021-05-06 10:31:20|24915.83|24877.83|24910.17|24872.17|24915.83|24877.83|24910.17|24872.17|10
1620297090000|2021-05-06 10:31:30|24911.13|24873.13|24908.73|24870.73|24911.13|24873.13|24906.91|24868.91|10
1620297100000|2021-05-06 10:31:40|24908.74|24870.74|24906.56|24868.56|24909.22|24871.22|24906.56|24868.56|10
1620297110000|2021-05-06 10:31:50|24906.83|24868.83|24906.26|24868.26|24907.13|24869.13|24904.94|24866.94|10
1620297120000|2021-05-06 10:32:00|24906.92|24868.92|24910.82|24872.82|24911.15|24873.15|24906.43|24868.43|10
1620297130000|2021-05-06 10:32:10|24910.26|24872.26|24905.81|24867.81|24910.26|24872.26|24905.81|24867.81|10
1620297140000|2021-05-06 10:32:20|24905.84|24867.84|24905.25|24867.25|24906.65|24868.65|24905.22|24867.22|10
1620297150000|2021-05-06 10:32:30|24906.33|24868.33|24901.83|24863.83|24906.33|24868.33|24901.83|24863.83|10
1620297160000|2021-05-06 10:32:40|24901.69|24863.69|24900.74|24862.74|24901.96|24863.96|24899.86|24861.86|10
1620297170000|2021-05-06 10:32:50|24900.03|24862.03|24892.17|24854.17|24900.03|24862.03|24892.17|24854.17|10
1620297180000|2021-05-06 10:33:00|24891.63|24853.63|24889.79|24851.79|24892.03|24854.03|24889.79|24851.79|10
1620297190000|2021-05-06 10:33:10|24890.56|24852.56|24888.7|24850.7|24891.2|24853.2|24888.7|24850.7|10
1620297200000|2021-05-06 10:33:20|24889.46|24851.46|24884.62|24846.62|24889.46|24851.46|24884.62|24846.62|10
1620297210000|2021-05-06 10:33:30|24883.61|24845.61|24887.27|24849.27|24888.11|24850.11|24882.66|24844.66|10
1620297220000|2021-05-06 10:33:40|24886.85|24848.85|24894.02|24856.02|24894.02|24856.02|24886.04|24848.04|10
1620297230000|2021-05-06 10:33:50|24895.98|24857.98|24897.36|24859.36|24900.95|24862.95|24895.98|24857.98|9
1620297240000|2021-05-06 10:34:00|24894.07|24856.07|24890.11|24852.11|24894.07|24856.07|24888.39|24850.39|10
1620297250000|2021-05-06 10:34:10|24891.18|24853.18|24894.37|24856.37|24894.37|24856.37|24891.18|24853.18|10
1620297260000|2021-05-06 10:34:20|24894.45|24856.45|24893.18|24855.18|24895.5|24857.5|24892.29|24854.29|10
1620297270000|2021-05-06 10:34:30|24894.02|24856.02|24891.36|24853.36|24894.86|24856.86|24891.36|24853.36|9
1620297280000|2021-05-06 10:34:40|24890.67|24852.67|24887.62|24849.62|24891.26|24853.26|24887.33|24849.33|10
1620297290000|2021-05-06 10:34:50|24888.1|24850.1|24889.01|24851.01|24889.86|24851.86|24886.97|24848.97|10
1620297300000|2021-05-06 10:35:00|24886.58|24848.58|24890.74|24852.74|24891.29|24853.29|24886.58|24848.58|10
1620297310000|2021-05-06 10:35:10|24891.27|24853.27|24900.54|24862.54|24900.54|24862.54|24890.79|24852.79|10
1620297320000|2021-05-06 10:35:20|24899.95|24861.95|24902.58|24864.58|24902.94|24864.94|24899.74|24861.74|10
1620297330000|2021-05-06 10:35:30|24903.36|24865.36|24904.49|24866.49|24904.49|24866.49|24903.36|24865.36|10
1620297340000|2021-05-06 10:35:40|24903.63|24865.63|24903.15|24865.15|24905.95|24867.95|24903.15|24865.15|10
1620297350000|2021-05-06 10:35:50|24903.13|24865.13|24903.78|24865.78|24904.2|24866.2|24902.56|24864.56|10
1620297360000|2021-05-06 10:36:00|24903.08|24865.08|24905.11|24867.11|24905.15|24867.15|24902.07|24864.07|10
1620297370000|2021-05-06 10:36:10|24904.73|24866.73|24904.54|24866.54|24904.77|24866.77|24903.61|24865.61|10
1620297380000|2021-05-06 10:36:20|24905.5|24867.5|24903.15|24865.15|24906.7|24868.7|24903.15|24865.15|10
1620297390000|2021-05-06 10:36:30|24903.39|24865.39|24905.03|24867.03|24905.03|24867.03|24902.28|24864.28|10
1620297400000|2021-05-06 10:36:40|24907.94|24869.94|24913.06|24875.06|24913.06|24875.06|24907.94|24869.94|10
1620297410000|2021-05-06 10:36:50|24917.01|24879.01|24914.09|24876.09|24917.48|24879.48|24913.03|24875.03|10
1620297420000|2021-05-06 10:37:00|24914.51|24876.51|24917.42|24879.42|24917.42|24879.42|24913.81|24875.81|10
1620297430000|2021-05-06 10:37:10|24918.66|24880.66|24920.71|24882.71|24920.71|24882.71|24918.66|24880.66|10
1620297440000|2021-05-06 10:37:20|24920.31|24882.31|24922.85|24884.85|24922.89|24884.89|24920.12|24882.12|10
1620297450000|2021-05-06 10:37:30|24922.73|24884.73|24924.73|24886.73|24925|24887|24922.13|24884.13|10
1620297460000|2021-05-06 10:37:40|24924.67|24886.67|24925.96|24887.96|24925.96|24887.96|24922.32|24884.32|10
1620297470000|2021-05-06 10:37:50|24927.93|24889.93|24929.68|24891.68|24929.73|24891.73|24927.87|24889.87|10
1620297480000|2021-05-06 10:38:00|24930.31|24892.31|24926.06|24888.06|24930.85|24892.85|24926.06|24888.06|10
1620297490000|2021-05-06 10:38:10|24924.97|24886.97|24928.24|24890.24|24928.64|24890.64|24924.97|24886.97|10
1620297500000|2021-05-06 10:38:20|24929.16|24891.16|24932.92|24894.92|24934.19|24896.19|24929.16|24891.16|10
1620297510000|2021-05-06 10:38:30|24938.2|24900.2|24937.84|24899.84|24939.27|24901.27|24937.84|24899.84|10
1620297520000|2021-05-06 10:38:40|24937.61|24899.61|24938.38|24900.38|24939.17|24901.17|24937.61|24899.61|10
1620297530000|2021-05-06 10:38:50|24938.44|24900.44|24934.22|24896.22|24939.6|24901.6|24934.22|24896.22|10
1620297540000|2021-05-06 10:39:00|24933.69|24895.69|24936.55|24898.55|24936.55|24898.55|24932.92|24894.92|10
1620297550000|2021-05-06 10:39:10|24936.88|24898.88|24936.39|24898.39|24936.89|24898.89|24935.39|24897.39|10
1620297560000|2021-05-06 10:39:20|24935.83|24897.83|24935.69|24897.69|24936.12|24898.12|24934.5|24896.5|10
1620297570000|2021-05-06 10:39:30|24935.32|24897.32|24939|24901|24939|24901|24935.11|24897.11|10
1620297580000|2021-05-06 10:39:40|24939.9|24901.9|24939.36|24901.36|24939.9|24901.9|24938.77|24900.77|10
1620297590000|2021-05-06 10:39:50|24939.07|24901.07|24940.49|24902.49|24942.14|24904.14|24939.07|24901.07|10
1620297600000|2021-05-06 10:40:00|24941.78|24903.78|24944.97|24906.97|24944.97|24906.97|24941.78|24903.78|10
1620297610000|2021-05-06 10:40:10|24945.83|24907.83|24947.9|24909.9|24947.9|24909.9|24945.59|24907.59|10
1620297620000|2021-05-06 10:40:20|24947.85|24909.85|24948.99|24910.99|24951.14|24913.14|24947.85|24909.85|10
1620297630000|2021-05-06 10:40:30|24949.13|24911.13|24949.76|24911.76|24950.54|24912.54|24947.85|24909.85|10
1620297640000|2021-05-06 10:40:40|24949.36|24911.36|24944.31|24906.31|24949.36|24911.36|24944.31|24906.31|10
1620297650000|2021-05-06 10:40:50|24944.32|24906.32|24940.64|24902.64|24944.32|24906.32|24940.29|24902.29|10
1620297660000|2021-05-06 10:41:00|24941.65|24903.65|24940.4|24902.4|24942.53|24904.53|24940.39|24902.39|10
1620297670000|2021-05-06 10:41:10|24940.76|24902.76|24944.7|24906.7|24944.7|24906.7|24940.76|24902.76|10
1620297680000|2021-05-06 10:41:20|24946.15|24908.15|24946.48|24908.48|24946.88|24908.88|24944.9|24906.9|10
1620297690000|2021-05-06 10:41:30|24947.33|24909.33|24946.36|24908.36|24947.44|24909.44|24946.06|24908.06|10
1620297700000|2021-05-06 10:41:40|24946.39|24908.39|24944.24|24906.24|24946.39|24908.39|24944.24|24906.24|10
1620297710000|2021-05-06 10:41:50|24941.87|24903.87|24945.14|24907.14|24945.14|24907.14|24941.84|24903.84|10
1620297720000|2021-05-06 10:42:00|24946.86|24908.86|24957.62|24919.62|24957.62|24919.62|24945.2|24907.2|10
1620297730000|2021-05-06 10:42:10|24956.63|24918.63|24949.87|24911.87|24956.63|24918.63|24949.87|24911.87|10
1620297740000|2021-05-06 10:42:20|24950.55|24912.55|24953.09|24915.09|24953.68|24915.68|24947.98|24909.98|10
1620297750000|2021-05-06 10:42:30|24955.28|24917.28|24951.67|24913.67|24961.09|24923.09|24951.67|24913.67|10
1620297760000|2021-05-06 10:42:40|24951.41|24913.41|24950.78|24912.78|24951.41|24913.41|24949.25|24911.25|10
1620297770000|2021-05-06 10:42:50|24950.17|24912.17|24950.76|24912.76|24951.01|24913.01|24949.24|24911.24|10
1620297780000|2021-05-06 10:43:00|24950.9|24912.9|24949.85|24911.85|24950.9|24912.9|24949.26|24911.26|10
1620297790000|2021-05-06 10:43:10|24950.38|24912.38|24947|24909|24950.76|24912.76|24946.91|24908.91|9
1620297800000|2021-05-06 10:43:20|24947.02|24909.02|24949.63|24911.63|24949.63|24911.63|24946.91|24908.91|10
1620297810000|2021-05-06 10:43:30|24952.92|24914.92|24953.48|24915.48|24954.68|24916.68|24952.92|24914.92|10
1620297820000|2021-05-06 10:43:40|24952.75|24914.75|24958.19|24920.19|24959.05|24921.05|24952.52|24914.52|10
1620297830000|2021-05-06 10:43:50|24959.13|24921.13|24965.33|24927.33|24965.59|24927.59|24959.13|24921.13|10
1620297840000|2021-05-06 10:44:00|24964.79|24926.79|24962.47|24924.47|24964.79|24926.79|24961.83|24923.83|10
1620297850000|2021-05-06 10:44:10|24961.69|24923.69|24961.99|24923.99|24962.02|24924.02|24960.37|24922.37|10
1620297860000|2021-05-06 10:44:20|24961.74|24923.74|24961.97|24923.97|24962.03|24924.03|24960.53|24922.53|10
1620297870000|2021-05-06 10:44:30|24963.24|24925.24|24962.81|24924.81|24963.98|24925.98|24961.15|24923.15|10
1620297880000|2021-05-06 10:44:40|24962.73|24924.73|24961.97|24923.97|24963.68|24925.68|24961.59|24923.59|10
1620297890000|2021-05-06 10:44:50|24962.29|24924.29|24964.99|24926.99|24964.99|24926.99|24961.45|24923.45|10
1620297900000|2021-05-06 10:45:00|24965.23|24927.23|24967.47|24929.47|24968.63|24930.63|24965.23|24927.23|10
1620297910000|2021-05-06 10:45:10|24966.95|24928.95|24968.08|24930.08|24968.26|24930.26|24966|24928|10
1620297920000|2021-05-06 10:45:20|24968.98|24930.98|24969.81|24931.81|24972.55|24934.55|24968.98|24930.98|10
1620297930000|2021-05-06 10:45:30|24970.85|24932.85|24971.78|24933.78|24972.79|24934.79|24969.9|24931.9|10
1620297940000|2021-05-06 10:45:40|24971.27|24933.27|24970.93|24932.93|24974.1|24936.1|24970.93|24932.93|10
1620297950000|2021-05-06 10:45:50|24972.06|24934.06|24972.55|24934.55|24972.55|24934.55|24968.71|24930.71|10
1620297960000|2021-05-06 10:46:00|24973.9|24935.9|24983.46|24945.46|24983.46|24945.46|24973.9|24935.9|9
1620297970000|2021-05-06 10:46:10|24984.3|24946.3|24996.9|24958.9|24996.9|24958.9|24984.3|24946.3|9
1620297980000|2021-05-06 10:46:20|24997.79|24959.79|25000.97|24962.97|25001.17|24963.17|24997.43|24959.43|10
1620297990000|2021-05-06 10:46:30|25000.45|24962.45|24991.06|24953.06|25000.45|24962.45|24991.06|24953.06|10
1620298000000|2021-05-06 10:46:40|24991.54|24953.54|24992.62|24954.62|24994.48|24956.48|24991.54|24953.54|10
1620298010000|2021-05-06 10:46:50|24992.05|24954.05|24992.76|24954.76|24993.56|24955.56|24990|24952|10
1620298020000|2021-05-06 10:47:00|24993.23|24955.23|24988.57|24950.57|24993.41|24955.41|24988.1|24950.1|10
1620298030000|2021-05-06 10:47:10|24988.28|24950.28|24984.4|24946.4|24988.28|24950.28|24984.31|24946.31|10
1620298040000|2021-05-06 10:47:20|24984.56|24946.56|24985.25|24947.25|24985.7|24947.7|24982.02|24944.02|10
1620298050000|2021-05-06 10:47:30|24986.32|24948.32|24990.7|24952.7|24991.07|24953.07|24986.32|24948.32|10
1620298060000|2021-05-06 10:47:40|24990.82|24952.82|24992.69|24954.69|24994.09|24956.09|24990.82|24952.82|10
1620298070000|2021-05-06 10:47:50|24992.6|24954.6|24991.31|24953.31|24993.47|24955.47|24990.76|24952.76|10
1620298080000|2021-05-06 10:48:00|24991.45|24953.45|24994.63|24956.63|24994.63|24956.63|24991.45|24953.45|10
1620298090000|2021-05-06 10:48:10|24994.97|24956.97|24994.15|24956.15|24994.97|24956.97|24993|24955|10
1620298100000|2021-05-06 10:48:20|24993.07|24955.07|24990.88|24952.88|24993.66|24955.66|24990.88|24952.88|10
1620298110000|2021-05-06 10:48:30|24990.5|24952.5|24976.93|24938.93|24990.5|24952.5|24976.93|24938.93|10
1620298120000|2021-05-06 10:48:40|24976.9|24938.9|24976.05|24938.05|24976.9|24938.9|24973.78|24935.78|10
1620298130000|2021-05-06 10:48:50|24975.87|24937.87|24982|24944|24982|24944|24975.64|24937.64|10
1620298140000|2021-05-06 10:49:00|24979.44|24941.44|24977.58|24939.58|24979.44|24941.44|24977.58|24939.58|10
1620298150000|2021-05-06 10:49:10|24977.39|24939.39|24978.37|24940.37|24978.63|24940.63|24976.44|24938.44|10
1620298160000|2021-05-06 10:49:20|24979.48|24941.48|24973.22|24935.22|24979.48|24941.48|24973.22|24935.22|10
1620298170000|2021-05-06 10:49:30|24971.86|24933.86|24955.6|24917.6|24971.86|24933.86|24954.29|24916.29|10
1620298180000|2021-05-06 10:49:40|24956.72|24918.72|24953.49|24915.49|24957.55|24919.55|24953.49|24915.49|10
1620298190000|2021-05-06 10:49:50|24953.69|24915.69|24945.93|24907.93|24953.69|24915.69|24945.66|24907.66|10
1620298200000|2021-05-06 10:50:00|24946.55|24908.55|24945.53|24907.53|24947.22|24909.22|24944.61|24906.61|10
1620298210000|2021-05-06 10:50:10|24946.51|24908.51|24942.18|24904.18|24946.51|24908.51|24942|24904|9
1620298220000|2021-05-06 10:50:20|24941.17|24903.17|24941.07|24903.07|24941.17|24903.17|24938.45|24900.45|10
1620298230000|2021-05-06 10:50:30|24942.6|24904.6|24955.76|24917.76|24955.76|24917.76|24942.6|24904.6|10
1620298240000|2021-05-06 10:50:40|24958.31|24920.31|24961.45|24923.45|24962.48|24924.48|24958.31|24920.31|10
1620298250000|2021-05-06 10:50:50|24961.59|24923.59|24964.87|24926.87|24964.87|24926.87|24961.59|24923.59|10
1620298260000|2021-05-06 10:51:00|24964.37|24926.37|24959.31|24921.31|24964.37|24926.37|24958.92|24920.92|10
1620298270000|2021-05-06 10:51:10|24960.15|24922.15|24959.2|24921.2|24960.27|24922.27|24958.18|24920.18|10
1620298280000|2021-05-06 10:51:20|24959.37|24921.37|24959.43|24921.43|24960.27|24922.27|24957.73|24919.73|10
1620298290000|2021-05-06 10:51:30|24960.33|24922.33|24955.3|24917.3|24960.33|24922.33|24954.99|24916.99|10
1620298300000|2021-05-06 10:51:40|24954.54|24916.54|24956.06|24918.06|24956.06|24918.06|24951.22|24913.22|10
1620298310000|2021-05-06 10:51:50|24956.69|24918.69|24953.55|24915.55|24956.69|24918.69|24953.55|24915.55|10
1620298320000|2021-05-06 10:52:00|24952.81|24914.81|24952.03|24914.03|24952.81|24914.81|24950.28|24912.28|10
1620298330000|2021-05-06 10:52:10|24951.47|24913.47|24952.12|24914.12|24952.12|24914.12|24948.28|24910.28|10
1620298340000|2021-05-06 10:52:20|24951.98|24913.98|24956.51|24918.51|24956.51|24918.51|24951.98|24913.98|10
1620298350000|2021-05-06 10:52:30|24957.4|24919.4|24963.59|24925.59|24963.59|24925.59|24956.91|24918.91|10
1620298360000|2021-05-06 10:52:40|24964.29|24926.29|24964.24|24926.24|24966.12|24928.12|24963.67|24925.67|10
1620298370000|2021-05-06 10:52:50|24963.8|24925.8|24964.4|24926.4|24966.06|24928.06|24962.2|24924.2|10
1620298380000|2021-05-06 10:53:00|24964.42|24926.42|24962.88|24924.88|24964.42|24926.42|24960.18|24922.18|10
1620298390000|2021-05-06 10:53:10|24965.11|24927.11|24965.87|24927.87|24967.05|24929.05|24964.88|24926.88|10
1620298400000|2021-05-06 10:53:20|24965.6|24927.6|24970.46|24932.46|24970.47|24932.47|24964.45|24926.45|10
1620298410000|2021-05-06 10:53:30|24970.9|24932.9|24968.78|24930.78|24970.9|24932.9|24968.7|24930.7|10
1620298420000|2021-05-06 10:53:40|24968.98|24930.98|24972.64|24934.64|24972.64|24934.64|24968.5|24930.5|10
1620298430000|2021-05-06 10:53:50|24970.53|24932.53|24960.79|24922.79|24971.4|24933.4|24959.8|24921.8|10
1620298440000|2021-05-06 10:54:00|24961.71|24923.71|24970.29|24932.29|24971.93|24933.93|24961.71|24923.71|10
1620298450000|2021-05-06 10:54:10|24970.86|24932.86|24974.23|24936.23|24974.5|24936.5|24970.39|24932.39|10
1620298460000|2021-05-06 10:54:20|24974.43|24936.43|24976.8|24938.8|24977.3|24939.3|24974.43|24936.43|10
1620298470000|2021-05-06 10:54:30|24976.13|24938.13|24975.85|24937.85|24976.13|24938.13|24970.13|24932.13|10
1620298480000|2021-05-06 10:54:40|24976.58|24938.58|24970.98|24932.98|24976.58|24938.58|24970.54|24932.54|10
1620298490000|2021-05-06 10:54:50|24973.08|24935.08|24977.8|24939.8|24977.8|24939.8|24973.08|24935.08|10
1620298500000|2021-05-06 10:55:00|24978.05|24940.05|24977.71|24939.71|24978.18|24940.18|24975.77|24937.77|10
1620298510000|2021-05-06 10:55:10|24978.67|24940.67|24979.61|24941.61|24980.2|24942.2|24978.1|24940.1|10
1620298520000|2021-05-06 10:55:20|24979.25|24941.25|24973.22|24935.22|24979.25|24941.25|24973.22|24935.22|10
1620298530000|2021-05-06 10:55:30|24972.56|24934.56|24965.41|24927.41|24972.56|24934.56|24964.27|24926.27|10
1620298540000|2021-05-06 10:55:40|24964.9|24926.9|24963.26|24925.26|24966.22|24928.22|24963.26|24925.26|9
1620298550000|2021-05-06 10:55:50|24963.53|24925.53|24964.71|24926.71|24967.04|24929.04|24963.53|24925.53|10
1620298560000|2021-05-06 10:56:00|24963.36|24925.36|24948.1|24910.1|24963.36|24925.36|24948.1|24910.1|10
1620298570000|2021-05-06 10:56:10|24948.55|24910.55|24966.14|24928.14|24966.3|24928.3|24948.14|24910.14|10
1620298580000|2021-05-06 10:56:20|24970.22|24932.22|24982.39|24944.39|24982.39|24944.39|24970.22|24932.22|10
1620298590000|2021-05-06 10:56:30|24983.22|24945.22|24976.13|24938.13|24983.22|24945.22|24976.13|24938.13|10
1620298600000|2021-05-06 10:56:40|24975.55|24937.55|24981.56|24943.56|24981.56|24943.56|24974.26|24936.26|10
1620298610000|2021-05-06 10:56:50|24980.22|24942.22|24977.59|24939.59|24982.89|24944.89|24977.59|24939.59|10
1620298620000|2021-05-06 10:57:00|24979.19|24941.19|24982.49|24944.49|24983.51|24945.51|24979.19|24941.19|10
1620298630000|2021-05-06 10:57:10|24983.46|24945.46|24985.47|24947.47|24985.73|24947.73|24983.32|24945.32|10
1620298640000|2021-05-06 10:57:20|24986.54|24948.54|24985.54|24947.54|24987.91|24949.91|24985.3|24947.3|10
1620298650000|2021-05-06 10:57:30|24988.41|24950.41|24998.33|24960.33|24998.33|24960.33|24988.41|24950.41|10
1620298660000|2021-05-06 10:57:40|24998.98|24960.98|25019.11|24981.11|25019.11|24981.11|24998.98|24960.98|10
1620298670000|2021-05-06 10:57:50|25020.58|24982.58|25024.02|24986.02|25025.25|24987.25|25018.98|24980.98|10
1620298680000|2021-05-06 10:58:00|25025.49|24987.49|25026.68|24988.68|25027.19|24989.19|25024.58|24986.58|10
1620298690000|2021-05-06 10:58:10|25025.64|24987.64|25022.72|24984.72|25025.64|24987.64|25019.39|24981.39|10
1620298700000|2021-05-06 10:58:20|25021.16|24983.16|25012.67|24974.67|25021.28|24983.28|25012.67|24974.67|10
1620298710000|2021-05-06 10:58:30|25012.76|24974.76|25008.17|24970.17|25012.76|24974.76|25008.17|24970.17|10
1620298720000|2021-05-06 10:58:40|25006.61|24968.61|25002.16|24964.16|25006.61|24968.61|25002.16|24964.16|10
1620298730000|2021-05-06 10:58:50|25001.83|24963.83|24997.76|24959.76|25002.44|24964.44|24997.38|24959.38|10
1620298740000|2021-05-06 10:59:00|24998.46|24960.46|24998.88|24960.88|25000.53|24962.53|24998.41|24960.41|10
1620298750000|2021-05-06 10:59:10|24997.31|24959.31|25000.8|24962.8|25000.8|24962.8|24995.15|24957.15|10
1620298760000|2021-05-06 10:59:20|25000.49|24962.49|25004.47|24966.47|25006.71|24968.71|25000.49|24962.49|10
1620298770000|2021-05-06 10:59:30|25003.36|24965.36|24998.72|24960.72|25003.36|24965.36|24997.06|24959.06|10
1620298780000|2021-05-06 10:59:40|24999.26|24961.26|24994.74|24956.74|24999.26|24961.26|24994.05|24956.05|10
1620298790000|2021-05-06 10:59:50|24994.59|24956.59|24993.9|24955.9|24996.64|24958.64|24991.83|24953.83|10
1620298800000|2021-05-06 11:00:00|24993.76|24955.76|25003.99|24965.99|25003.99|24965.99|24993.24|24955.24|10
1620298810000|2021-05-06 11:00:10|25006.05|24968.05|25008.05|24970.05|25009.11|24971.11|25006.05|24968.05|10
1620298820000|2021-05-06 11:00:20|25008.58|24970.58|25013.24|24975.24|25013.24|24975.24|25007.03|24969.03|10
1620298830000|2021-05-06 11:00:30|25010.27|24972.27|25011.91|24973.91|25012.17|24974.17|25010.27|24972.27|9
1620298840000|2021-05-06 11:00:40|25011.26|24973.26|25014.08|24976.08|25014.08|24976.08|25011.26|24973.26|10
1620298850000|2021-05-06 11:00:50|25014.5|24976.5|25015.87|24977.87|25017.55|24979.55|25014.5|24976.5|10
1620298860000|2021-05-06 11:01:00|25014.21|24976.21|25014.37|24976.37|25015.99|24977.99|25013.76|24975.76|10
1620298870000|2021-05-06 11:01:10|25015.33|24977.33|25017.71|24979.71|25017.71|24979.71|25015.33|24977.33|10
1620298880000|2021-05-06 11:01:20|25018.95|24980.95|25018.41|24980.41|25020.18|24982.18|25018.13|24980.13|10
1620298890000|2021-05-06 11:01:30|25018.17|24980.17|25013.32|24975.32|25018.44|24980.44|25013.32|24975.32|10
1620298900000|2021-05-06 11:01:40|25012.57|24974.57|25010.43|24972.43|25012.57|24974.57|25009.24|24971.24|10
1620298910000|2021-05-06 11:01:50|25010.17|24972.17|25002.69|24964.69|25010.17|24972.17|25001.4|24963.4|10
1620298920000|2021-05-06 11:02:00|25002.52|24964.52|24998.41|24960.41|25003.36|24965.36|24998.41|24960.41|10
1620298930000|2021-05-06 11:02:10|24998.37|24960.37|24995.63|24957.63|24999.9|24961.9|24995.55|24957.55|10
1620298940000|2021-05-06 11:02:20|24995.46|24957.46|24992.16|24954.16|24995.46|24957.46|24988.38|24950.38|10
1620298950000|2021-05-06 11:02:30|24992.35|24954.35|24983.04|24945.04|24992.35|24954.35|24983.04|24945.04|9
1620298960000|2021-05-06 11:02:40|24984.73|24946.73|24985.25|24947.25|24985.25|24947.25|24982.55|24944.55|10
1620298970000|2021-05-06 11:02:50|24984.47|24946.47|24980.67|24942.67|24984.82|24946.82|24980.67|24942.67|10
1620298980000|2021-05-06 11:03:00|24980.25|24942.25|24976.19|24938.19|24980.25|24942.25|24976.19|24938.19|10
1620298990000|2021-05-06 11:03:10|24973.83|24935.83|24965.26|24927.26|24973.83|24935.83|24964.64|24926.64|10
1620299000000|2021-05-06 11:03:20|24965.28|24927.28|24947.91|24909.91|24965.28|24927.28|24947.91|24909.91|10
1620299010000|2021-05-06 11:03:30|24947.04|24909.04|24934.41|24896.41|24947.04|24909.04|24933.94|24895.94|10
1620299020000|2021-05-06 11:03:40|24934.59|24896.59|24930.83|24892.83|24934.59|24896.59|24927.65|24889.65|10
1620299030000|2021-05-06 11:03:50|24932.18|24894.18|24931.93|24893.93|24933.03|24895.03|24931|24893|10
1620299040000|2021-05-06 11:04:00|24931.94|24893.94|24926.89|24888.89|24931.94|24893.94|24926.76|24888.76|10
1620299050000|2021-05-06 11:04:10|24926.16|24888.16|24915.81|24877.81|24926.16|24888.16|24914.76|24876.76|10
1620299060000|2021-05-06 11:04:20|24915.95|24877.95|24924.57|24886.57|24924.57|24886.57|24911.83|24873.83|10
1620299070000|2021-05-06 11:04:30|24925.41|24887.41|24934.88|24896.88|24934.88|24896.88|24925.41|24887.41|9
1620299080000|2021-05-06 11:04:40|24936.02|24898.02|24948.29|24910.29|24949.07|24911.07|24936.02|24898.02|10
1620299090000|2021-05-06 11:04:50|24948.56|24910.56|24954.49|24916.49|24954.49|24916.49|24948.56|24910.56|10
1620299100000|2021-05-06 11:05:00|24953.42|24915.42|24958.09|24920.09|24958.09|24920.09|24952.32|24914.32|10
1620299110000|2021-05-06 11:05:10|24957.33|24919.33|24963.85|24925.85|24966.54|24928.54|24957.33|24919.33|10
1620299120000|2021-05-06 11:05:20|24963.61|24925.61|24964.6|24926.6|24964.6|24926.6|24963.48|24925.48|10
1620299130000|2021-05-06 11:05:30|24964.64|24926.64|24964.99|24926.99|24966.05|24928.05|24964.57|24926.57|10
1620299140000|2021-05-06 11:05:40|24964.94|24926.94|24961.64|24923.64|24964.94|24926.94|24960.43|24922.43|10
1620299150000|2021-05-06 11:05:50|24961.29|24923.29|24956.26|24918.26|24961.29|24923.29|24956.26|24918.26|10
1620299160000|2021-05-06 11:06:00|24956.09|24918.09|24954.45|24916.45|24956.09|24918.09|24954|24916|10
1620299170000|2021-05-06 11:06:10|24953.63|24915.63|24942.27|24904.27|24953.63|24915.63|24942.27|24904.27|10
1620299180000|2021-05-06 11:06:20|24941.96|24903.96|24927.71|24889.71|24942.56|24904.56|24927.71|24889.71|10
1620299190000|2021-05-06 11:06:30|24926.26|24888.26|24902.15|24864.15|24926.26|24888.26|24902.15|24864.15|10
1620299200000|2021-05-06 11:06:40|24900.84|24862.84|24898.97|24860.97|24901.84|24863.84|24898.97|24860.97|10
1620299210000|2021-05-06 11:06:50|24896.96|24858.96|24891.83|24853.83|24896.96|24858.96|24890.22|24852.22|10
1620299220000|2021-05-06 11:07:00|24891.29|24853.29|24877.17|24839.17|24891.29|24853.29|24877.17|24839.17|10
1620299230000|2021-05-06 11:07:10|24874.51|24836.51|24863.79|24825.79|24874.51|24836.51|24860.26|24822.26|10
1620299240000|2021-05-06 11:07:20|24866.53|24828.53|24885.05|24847.05|24885.37|24847.37|24866.53|24828.53|10
1620299250000|2021-05-06 11:07:30|24884.74|24846.74|24891.81|24853.81|24895.78|24857.78|24884.74|24846.74|10
1620299260000|2021-05-06 11:07:40|24886.57|24848.57|24896.23|24858.23|24896.23|24858.23|24886.45|24848.45|10
1620299270000|2021-05-06 11:07:50|24895.74|24857.74|24893.85|24855.85|24896.02|24858.02|24893.85|24855.85|10
1620299280000|2021-05-06 11:08:00|24893.54|24855.54|24893.11|24855.11|24894.34|24856.34|24892.55|24854.55|10
1620299290000|2021-05-06 11:08:10|24892.44|24854.44|24888.47|24850.47|24892.55|24854.55|24888.47|24850.47|10
1620299300000|2021-05-06 11:08:20|24888.16|24850.16|24888.66|24850.66|24889.13|24851.13|24886.99|24848.99|10
1620299310000|2021-05-06 11:08:30|24888.72|24850.72|24890.97|24852.97|24892.08|24854.08|24888.72|24850.72|10
1620299320000|2021-05-06 11:08:40|24890.39|24852.39|24887.39|24849.39|24890.39|24852.39|24886.72|24848.72|10
1620299330000|2021-05-06 11:08:50|24887.67|24849.67|24886.47|24848.47|24888.12|24850.12|24886.47|24848.47|10
1620299340000|2021-05-06 11:09:00|24886.55|24848.55|24879.61|24841.61|24886.55|24848.55|24879.4|24841.4|10
1620299350000|2021-05-06 11:09:10|24878.5|24840.5|24880.45|24842.45|24880.99|24842.99|24878.5|24840.5|10
1620299360000|2021-05-06 11:09:20|24880.52|24842.52|24889.42|24851.42|24889.42|24851.42|24880.52|24842.52|10
1620299370000|2021-05-06 11:09:30|24891.77|24853.77|24896.71|24858.71|24897.19|24859.19|24891.77|24853.77|10
1620299380000|2021-05-06 11:09:40|24897.23|24859.23|24898.29|24860.29|24899.98|24861.98|24897.23|24859.23|10
1620299390000|2021-05-06 11:09:50|24897.76|24859.76|24902.31|24864.31|24902.31|24864.31|24897.76|24859.76|10
1620299400000|2021-05-06 11:10:00|24905.58|24867.58|24916.96|24878.96|24916.96|24878.96|24905.58|24867.58|10
1620299410000|2021-05-06 11:10:10|24916.77|24878.77|24909.72|24871.72|24916.77|24878.77|24909.72|24871.72|9
1620299420000|2021-05-06 11:10:20|24909.23|24871.23|24908.93|24870.93|24909.6|24871.6|24907.78|24869.78|10
1620299430000|2021-05-06 11:10:30|24908.88|24870.88|24902.67|24864.67|24910.75|24872.75|24902.67|24864.67|10
1620299440000|2021-05-06 11:10:40|24904.61|24866.61|24913.28|24875.28|24913.86|24875.86|24904.2|24866.2|10
1620299450000|2021-05-06 11:10:50|24913.44|24875.44|24912.34|24874.34|24916.39|24878.39|24912.34|24874.34|10
1620299460000|2021-05-06 11:11:00|24910.89|24872.89|24907.53|24869.53|24910.89|24872.89|24906.76|24868.76|10
1620299470000|2021-05-06 11:11:10|24907.31|24869.31|24918.98|24880.98|24918.98|24880.98|24907.31|24869.31|10
1620299480000|2021-05-06 11:11:20|24918.53|24880.53|24919.86|24881.86|24919.9|24881.9|24917.69|24879.69|10
1620299490000|2021-05-06 11:11:30|24921.2|24883.2|24921.18|24883.18|24921.2|24883.2|24918.81|24880.81|10
1620299500000|2021-05-06 11:11:40|24922.74|24884.74|24928.69|24890.69|24928.69|24890.69|24922.74|24884.74|10
1620299510000|2021-05-06 11:11:50|24929.26|24891.26|24931.06|24893.06|24931.06|24893.06|24928.27|24890.27|10
1620299520000|2021-05-06 11:12:00|24931.44|24893.44|24935.03|24897.03|24935.03|24897.03|24930.49|24892.49|10
1620299530000|2021-05-06 11:12:10|24936.26|24898.26|24939.4|24901.4|24939.4|24901.4|24936.26|24898.26|10
1620299540000|2021-05-06 11:12:20|24941.3|24903.3|24939.89|24901.89|24941.3|24903.3|24938.69|24900.69|10
1620299550000|2021-05-06 11:12:30|24939.18|24901.18|24940.9|24902.9|24940.9|24902.9|24938.68|24900.68|10
1620299560000|2021-05-06 11:12:40|24940.25|24902.25|24943.34|24905.34|24943.34|24905.34|24940.25|24902.25|10
1620299570000|2021-05-06 11:12:50|24943.21|24905.21|24944.45|24906.45|24945.08|24907.08|24942.72|24904.72|10
1620299580000|2021-05-06 11:13:00|24944.43|24906.43|24946.18|24908.18|24946.3|24908.3|24943.8|24905.8|10
1620299590000|2021-05-06 11:13:10|24946.9|24908.9|24948.5|24910.5|24949.16|24911.16|24946.9|24908.9|10
1620299600000|2021-05-06 11:13:20|24948.93|24910.93|24940.77|24902.77|24948.93|24910.93|24940.77|24902.77|10
1620299610000|2021-05-06 11:13:30|24940.4|24902.4|24925.8|24887.8|24940.4|24902.4|24924.54|24886.54|10
1620299620000|2021-05-06 11:13:40|24925.05|24887.05|24915.41|24877.41|24925.05|24887.05|24915.41|24877.41|10
1620299630000|2021-05-06 11:13:50|24915.22|24877.22|24912|24874|24915.22|24877.22|24912|24874|10
1620299640000|2021-05-06 11:14:00|24911.02|24873.02|24909.84|24871.84|24913.1|24875.1|24909.77|24871.77|10
1620299650000|2021-05-06 11:14:10|24910.24|24872.24|24904.68|24866.68|24910.52|24872.52|24904.65|24866.65|10
1620299660000|2021-05-06 11:14:20|24905.17|24867.17|24907.45|24869.45|24907.45|24869.45|24904.51|24866.51|10
1620299670000|2021-05-06 11:14:30|24907.73|24869.73|24911.21|24873.21|24911.83|24873.83|24907.73|24869.73|10
1620299680000|2021-05-06 11:14:40|24910.97|24872.97|24915.72|24877.72|24916.07|24878.07|24910.59|24872.59|10
1620299690000|2021-05-06 11:14:50|24915.15|24877.15|24918.24|24880.24|24918.24|24880.24|24915.15|24877.15|10
1620299700000|2021-05-06 11:15:00|24918.61|24880.61|24926.23|24888.23|24926.23|24888.23|24918.23|24880.23|10
1620299710000|2021-05-06 11:15:10|24926.08|24888.08|24934.7|24896.7|24934.7|24896.7|24926.08|24888.08|10
1620299720000|2021-05-06 11:15:20|24935.29|24897.29|24943.29|24905.29|24943.29|24905.29|24935.29|24897.29|10
1620299730000|2021-05-06 11:15:30|24943.34|24905.34|24934.89|24896.89|24943.54|24905.54|24934.89|24896.89|10
1620299740000|2021-05-06 11:15:40|24934.62|24896.62|24936.36|24898.36|24936.36|24898.36|24931.17|24893.17|10
1620299750000|2021-05-06 11:15:50|24937.5|24899.5|24939.34|24901.34|24939.99|24901.99|24937.5|24899.5|10
1620299760000|2021-05-06 11:16:00|24937.41|24899.41|24940.6|24902.6|24940.6|24902.6|24937.14|24899.14|10
1620299770000|2021-05-06 11:16:10|24940.83|24902.83|24943.86|24905.86|24946.17|24908.17|24940.56|24902.56|10
1620299780000|2021-05-06 11:16:20|24941.68|24903.68|24945.23|24907.23|24945.23|24907.23|24939.69|24901.69|10
1620299790000|2021-05-06 11:16:30|24944.55|24906.55|24945.14|24907.14|24945.57|24907.57|24943.41|24905.41|10
1620299800000|2021-05-06 11:16:40|24945.42|24907.42|24948.13|24910.13|24948.76|24910.76|24945.42|24907.42|10
1620299810000|2021-05-06 11:16:50|24950.37|24912.37|24955.64|24917.64|24955.64|24917.64|24948.22|24910.22|10
1620299820000|2021-05-06 11:17:00|24958.45|24920.45|24968.9|24930.9|24969.89|24931.89|24958.45|24920.45|10
1620299830000|2021-05-06 11:17:10|24970.01|24932.01|24969.53|24931.53|24974.62|24936.62|24969.53|24931.53|10
1620299840000|2021-05-06 11:17:20|24967.12|24929.12|24976.84|24938.84|24976.88|24938.88|24967.09|24929.09|10
1620299850000|2021-05-06 11:17:30|24977.77|24939.77|24987.6|24949.6|24987.6|24949.6|24977.77|24939.77|10
1620299860000|2021-05-06 11:17:40|24987.79|24949.79|24987.9|24949.9|24989.31|24951.31|24987.79|24949.79|10
1620299870000|2021-05-06 11:17:50|24987.69|24949.69|24991.9|24953.9|24991.94|24953.94|24987.69|24949.69|10
1620299880000|2021-05-06 11:18:00|24992.08|24954.08|24998.27|24960.27|24998.27|24960.27|24992.08|24954.08|10
1620299890000|2021-05-06 11:18:10|24998.46|24960.46|24999.33|24961.33|25000.48|24962.48|24998.08|24960.08|10
1620299900000|2021-05-06 11:18:20|24999.55|24961.55|25004.24|24966.24|25004.38|24966.38|24998.69|24960.69|10
1620299910000|2021-05-06 11:18:30|25004.36|24966.36|25014.61|24976.61|25014.61|24976.61|25004.36|24966.36|10
1620299920000|2021-05-06 11:18:40|25014.56|24976.56|25016.38|24978.38|25016.69|24978.69|25013.72|24975.72|9
1620299930000|2021-05-06 11:18:50|25016.57|24978.57|25016.62|24978.62|25018.49|24980.49|25016.57|24978.57|10
1620299940000|2021-05-06 11:19:00|25016.38|24978.38|25020.7|24982.7|25021.03|24983.03|25015.56|24977.56|10
1620299950000|2021-05-06 11:19:10|25021.24|24983.24|25019.42|24981.42|25021.24|24983.24|25016.35|24978.35|10
1620299960000|2021-05-06 11:19:20|25018.86|24980.86|25016.09|24978.09|25018.86|24980.86|25015.03|24977.03|10
1620299970000|2021-05-06 11:19:30|25015.51|24977.51|25007.72|24969.72|25015.51|24977.51|25007.72|24969.72|10
1620299980000|2021-05-06 11:19:40|25008|24970|24994.7|24956.7|25008|24970|24994.7|24956.7|10
1620299990000|2021-05-06 11:19:50|24994.47|24956.47|24996.02|24958.02|24996.02|24958.02|24993.23|24955.23|10
1620300000000|2021-05-06 11:20:00|24996.06|24958.06|25001.98|24963.98|25001.98|24963.98|24996.06|24958.06|10
1620300010000|2021-05-06 11:20:10|25001.7|24963.7|25002.74|24964.74|25003.14|24965.14|25001.7|24963.7|10
1620300020000|2021-05-06 11:20:20|25004.23|24966.23|25010.03|24972.03|25010.19|24972.19|25004.23|24966.23|10
1620300030000|2021-05-06 11:20:30|25010.38|24972.38|25017.66|24979.66|25018.57|24980.57|25010.38|24972.38|10
1620300040000|2021-05-06 11:20:40|25018.25|24980.25|25021.98|24983.98|25022.08|24984.08|25018.25|24980.25|10
1620300050000|2021-05-06 11:20:50|25021.32|24983.32|25023.16|24985.16|25023.16|24985.16|25020.89|24982.89|10
1620300060000|2021-05-06 11:21:00|25023.49|24985.49|25010.46|24972.46|25023.96|24985.96|25010.46|24972.46|10
1620300070000|2021-05-06 11:21:10|25008.67|24970.67|25010.44|24972.44|25012.28|24974.28|25008.61|24970.61|10
1620300080000|2021-05-06 11:21:20|25009.75|24971.75|25004.9|24966.9|25009.75|24971.75|25004.9|24966.9|10
1620300090000|2021-05-06 11:21:30|25004.46|24966.46|25003.42|24965.42|25004.46|24966.46|25001.71|24963.71|10
1620300100000|2021-05-06 11:21:40|25002.9|24964.9|24997.99|24959.99|25003.04|24965.04|24996.59|24958.59|10
1620300110000|2021-05-06 11:21:50|24997.4|24959.4|24993.12|24955.12|24997.4|24959.4|24992.73|24954.73|10
1620300120000|2021-05-06 11:22:00|24992.64|24954.64|24991.35|24953.35|24993.86|24955.86|24991.25|24953.25|10
1620300130000|2021-05-06 11:22:10|24993.86|24955.86|24996.1|24958.1|24996.1|24958.1|24993.86|24955.86|10
1620300140000|2021-05-06 11:22:20|24995.77|24957.77|24997.96|24959.96|24997.96|24959.96|24995.49|24957.49|10
1620300150000|2021-05-06 11:22:30|24997.47|24959.47|24990.24|24952.24|24998.15|24960.15|24990.24|24952.24|10
1620300160000|2021-05-06 11:22:40|24991.84|24953.84|24987.23|24949.23|24991.84|24953.84|24987|24949|10
1620300170000|2021-05-06 11:22:50|24985.32|24947.32|24979.1|24941.1|24985.32|24947.32|24979.1|24941.1|10
1620300180000|2021-05-06 11:23:00|24978.93|24940.93|24983.03|24945.03|24983.03|24945.03|24977.39|24939.39|10
1620300190000|2021-05-06 11:23:10|24983.69|24945.69|24992.55|24954.55|24992.74|24954.74|24983.69|24945.69|10
1620300200000|2021-05-06 11:23:20|24992.76|24954.76|24997.27|24959.27|24997.27|24959.27|24992.76|24954.76|10
1620300210000|2021-05-06 11:23:30|24997.44|24959.44|25005.55|24967.55|25005.55|24967.55|24997.44|24959.44|10
1620300220000|2021-05-06 11:23:40|25003.51|24965.51|25014.81|24976.81|25014.81|24976.81|25003.51|24965.51|10
1620300230000|2021-05-06 11:23:50|25014.77|24976.77|25015.32|24977.32|25016.57|24978.57|25014.08|24976.08|10
1620300240000|2021-05-06 11:24:00|25014.87|24976.87|25017.95|24979.95|25018.21|24980.21|25014.87|24976.87|10
1620300250000|2021-05-06 11:24:10|25014.71|24976.71|25011.69|24973.69|25014.71|24976.71|25007.37|24969.37|10
1620300260000|2021-05-06 11:24:20|25013.61|24975.61|25024.81|24986.81|25025.64|24987.64|25013.61|24975.61|10
1620300270000|2021-05-06 11:24:30|25025.07|24987.07|25032.87|24994.87|25032.87|24994.87|25022.99|24984.99|10
1620300280000|2021-05-06 11:24:40|25035.46|24997.46|25039.28|25001.28|25045.51|25007.51|25035.46|24997.46|10
1620300290000|2021-05-06 11:24:50|25038.23|25000.23|25044.9|25006.9|25046.59|25008.59|25038.23|25000.23|10
1620300300000|2021-05-06 11:25:00|25046.11|25008.11|25051.71|25013.71|25055.02|25017.02|25046.11|25008.11|10
1620300310000|2021-05-06 11:25:10|25050.6|25012.6|25039.4|25001.4|25050.6|25012.6|25039.38|25001.38|10
1620300320000|2021-05-06 11:25:20|25038.68|25000.68|25039.75|25001.75|25039.75|25001.75|25036.36|24998.36|9
1620300330000|2021-05-06 11:25:30|25040.86|25002.86|25045.06|25007.06|25045.53|25007.53|25040.86|25002.86|10
1620300340000|2021-05-06 11:25:40|25046.37|25008.37|25045.45|25007.45|25047.48|25009.48|25043.26|25005.26|10
1620300350000|2021-05-06 11:25:50|25045.73|25007.73|25053.49|25015.49|25053.49|25015.49|25045.31|25007.31|10
1620300360000|2021-05-06 11:26:00|25051.82|25013.82|25044.3|25006.3|25051.82|25013.82|25043.23|25005.23|10
1620300370000|2021-05-06 11:26:10|25044.38|25006.38|25054.06|25016.06|25054.06|25016.06|25044.38|25006.38|10
1620300380000|2021-05-06 11:26:20|25055.62|25017.62|25060.06|25022.06|25060.06|25022.06|25055.62|25017.62|10
1620300390000|2021-05-06 11:26:30|25059.64|25021.64|25061.59|25023.59|25061.94|25023.94|25059.46|25021.46|10
1620300400000|2021-05-06 11:26:40|25054.87|25016.87|25058.03|25020.03|25061.01|25023.01|25054.87|25016.87|10
1620300410000|2021-05-06 11:26:50|25057.23|25019.23|25063.02|25025.02|25063.02|25025.02|25057.23|25019.23|10
1620300420000|2021-05-06 11:27:00|25059.54|25021.54|25065.6|25027.6|25065.74|25027.74|25059.54|25021.54|10
1620300430000|2021-05-06 11:27:10|25065.87|25027.87|25071.13|25033.13|25071.33|25033.33|25065.87|25027.87|9
1620300440000|2021-05-06 11:27:20|25071.68|25033.68|25071.36|25033.36|25073.2|25035.2|25071.36|25033.36|10
1620300450000|2021-05-06 11:27:30|25070.88|25032.88|25075.04|25037.04|25075.04|25037.04|25068.43|25030.43|10
1620300460000|2021-05-06 11:27:40|25075.51|25037.51|25073.79|25035.79|25076.21|25038.21|25072.87|25034.87|10
1620300470000|2021-05-06 11:27:50|25071.79|25033.79|25075.71|25037.71|25076.09|25038.09|25067.26|25029.26|9
1620300480000|2021-05-06 11:28:00|25073.91|25035.91|25069.79|25031.79|25074.92|25036.92|25068.89|25030.89|10
1620300490000|2021-05-06 11:28:10|25066.83|25028.83|25070.76|25032.76|25070.76|25032.76|25066.67|25028.67|10
1620300500000|2021-05-06 11:28:20|25071.16|25033.16|25067.51|25029.51|25073.03|25035.03|25067.51|25029.51|10
1620300510000|2021-05-06 11:28:30|25068.26|25030.26|25070.93|25032.93|25071.26|25033.26|25066.57|25028.57|10
1620300520000|2021-05-06 11:28:40|25070.37|25032.37|25074.15|25036.15|25074.15|25036.15|25070.37|25032.37|10
1620300530000|2021-05-06 11:28:50|25073.98|25035.98|25073.28|25035.28|25075.95|25037.95|25073.28|25035.28|10
1620300540000|2021-05-06 11:29:00|25072.43|25034.43|25073.78|25035.78|25075.14|25037.14|25072.43|25034.43|10
1620300550000|2021-05-06 11:29:10|25074.59|25036.59|25061.41|25023.41|25074.59|25036.59|25061.41|25023.41|10
1620300560000|2021-05-06 11:29:20|25060.66|25022.66|25056.73|25018.73|25060.98|25022.98|25056.49|25018.49|10
1620300570000|2021-05-06 11:29:30|25058.12|25020.12|25060.61|25022.61|25060.67|25022.67|25058.12|25020.12|10
1620300580000|2021-05-06 11:29:40|25058.61|25020.61|25057.59|25019.59|25058.64|25020.64|25056.24|25018.24|10
1620300590000|2021-05-06 11:29:50|25057.84|25019.84|25056.82|25018.82|25058.84|25020.84|25054.85|25016.85|10
1620300600000|2021-05-06 11:30:00|25058.62|25020.62|25052.65|25014.65|25058.62|25020.62|25052.65|25014.65|10
1620300610000|2021-05-06 11:30:10|25050.79|25012.79|25044.83|25006.83|25050.79|25012.79|25044.83|25006.83|10
1620300620000|2021-05-06 11:30:20|25043.52|25005.52|25032.2|24994.2|25043.52|25005.52|25032.2|24994.2|10
1620300630000|2021-05-06 11:30:30|25031.5|24993.5|25015.65|24977.65|25031.5|24993.5|25015.44|24977.44|10
1620300640000|2021-05-06 11:30:40|25014.3|24976.3|25013.98|24975.98|25016.61|24978.61|25012.42|24974.42|10
1620300650000|2021-05-06 11:30:50|25013.94|24975.94|25017.29|24979.29|25017.98|24979.98|25013.94|24975.94|10
1620300660000|2021-05-06 11:31:00|25018.14|24980.14|25017.83|24979.83|25018.14|24980.14|25013.55|24975.55|10
1620300670000|2021-05-06 11:31:10|25017.53|24979.53|25018.72|24980.72|25020.43|24982.43|25017.53|24979.53|10
1620300680000|2021-05-06 11:31:20|25015.76|24977.76|25012.84|24974.84|25015.76|24977.76|25012.54|24974.54|10
1620300690000|2021-05-06 11:31:30|25012.81|24974.81|25014.75|24976.75|25015.04|24977.04|25011.87|24973.87|10
1620300700000|2021-05-06 11:31:40|25014.56|24976.56|25014.29|24976.29|25015.94|24977.94|25014.29|24976.29|10
1620300710000|2021-05-06 11:31:50|25013.7|24975.7|25015.45|24977.45|25015.45|24977.45|25011.78|24973.78|10
1620300720000|2021-05-06 11:32:00|25015.15|24977.15|25023.11|24985.11|25023.11|24985.11|25015|24977|10
1620300730000|2021-05-06 11:32:10|25024.41|24986.41|25032.8|24994.8|25035.08|24997.08|25024.23|24986.23|10
1620300740000|2021-05-06 11:32:20|25035.59|24997.59|25070.93|25032.93|25070.93|25032.93|25035.21|24997.21|10
1620300750000|2021-05-06 11:32:30|25072.18|25034.18|25074.16|25036.16|25074.84|25036.84|25068.86|25030.86|10
1620300760000|2021-05-06 11:32:40|25071.01|25033.01|25070.87|25032.87|25071.62|25033.62|25069.3|25031.3|10
1620300770000|2021-05-06 11:32:50|25070.46|25032.46|25069.16|25031.16|25070.82|25032.82|25069.16|25031.16|10
1620300780000|2021-05-06 11:33:00|25068.88|25030.88|25063.09|25025.09|25069.07|25031.07|25060.86|25022.86|10
1620300790000|2021-05-06 11:33:10|25062.54|25024.54|25052.24|25014.24|25062.69|25024.69|25052.24|25014.24|10
1620300800000|2021-05-06 11:33:20|25051.35|25013.35|25055.92|25017.92|25056.68|25018.68|25051.35|25013.35|10
1620300810000|2021-05-06 11:33:30|25056.08|25018.08|25050.49|25012.49|25058.3|25020.3|25050.49|25012.49|10
1620300820000|2021-05-06 11:33:40|25047.41|25009.41|25038.9|25000.9|25047.41|25009.41|25038.55|25000.55|10
1620300830000|2021-05-06 11:33:50|25039.07|25001.07|25036|24998|25039.12|25001.12|25036|24998|10
1620300840000|2021-05-06 11:34:00|25032.62|24994.62|25034.3|24996.3|25035.53|24997.53|25032.62|24994.62|10
1620300850000|2021-05-06 11:34:10|25032.16|24994.16|25031.59|24993.59|25032.88|24994.88|25031.56|24993.56|10
1620300860000|2021-05-06 11:34:20|25032.44|24994.44|25039.65|25001.65|25039.65|25001.65|25032.44|24994.44|10
1620300870000|2021-05-06 11:34:30|25041.6|25003.6|25041.19|25003.19|25042.93|25004.93|25041.11|25003.11|10
1620300880000|2021-05-06 11:34:40|25040.43|25002.43|25039.09|25001.09|25040.44|25002.44|25038.91|25000.91|10
1620300890000|2021-05-06 11:34:50|25038.14|25000.14|25034.41|24996.41|25038.14|25000.14|25034.41|24996.41|9
1620300900000|2021-05-06 11:35:00|25034.57|24996.57|25035.21|24997.21|25035.21|24997.21|25032.9|24994.9|9
1620300910000|2021-05-06 11:35:10|25037.15|24999.15|25045.14|25007.14|25045.14|25007.14|25037.15|24999.15|10
1620300920000|2021-05-06 11:35:20|25045.52|25007.52|25051.35|25013.35|25051.35|25013.35|25044.31|25006.31|10
1620300930000|2021-05-06 11:35:30|25049.97|25011.97|25060.56|25022.56|25060.71|25022.71|25049.88|25011.88|10
1620300940000|2021-05-06 11:35:40|25061.48|25023.48|25063.55|25025.55|25064.34|25026.34|25061.48|25023.48|10
1620300950000|2021-05-06 11:35:50|25063.44|25025.44|25059.31|25021.31|25064.4|25026.4|25058.59|25020.59|10
1620300960000|2021-05-06 11:36:00|25059.22|25021.22|25058.19|25020.19|25060.33|25022.33|25058.19|25020.19|10
1620300970000|2021-05-06 11:36:10|25058.6|25020.6|25059.48|25021.48|25060.84|25022.84|25058.41|25020.41|10
1620300980000|2021-05-06 11:36:20|25059.46|25021.46|25051.38|25013.38|25060.52|25022.52|25051.38|25013.38|10
1620300990000|2021-05-06 11:36:30|25049.69|25011.69|25048.84|25010.84|25051.55|25013.55|25048.53|25010.53|10
1620301000000|2021-05-06 11:36:40|25047.9|25009.9|25054.89|25016.89|25054.89|25016.89|25047.1|25009.1|10
1620301010000|2021-05-06 11:36:50|25055.07|25017.07|25064.74|25026.74|25064.74|25026.74|25055.07|25017.07|10
1620301020000|2021-05-06 11:37:00|25065.16|25027.16|25070|25032|25070|25032|25064.95|25026.95|10
1620301030000|2021-05-06 11:37:10|25068.81|25030.81|25076.08|25038.08|25076.78|25038.78|25068.81|25030.81|10
1620301040000|2021-05-06 11:37:20|25076.01|25038.01|25088.81|25050.81|25088.81|25050.81|25075.93|25037.93|10
1620301050000|2021-05-06 11:37:30|25088.86|25050.86|25088.88|25050.88|25090.37|25052.37|25088.8|25050.8|10
1620301060000|2021-05-06 11:37:40|25088.29|25050.29|25084.42|25046.42|25088.66|25050.66|25084.42|25046.42|10
1620301070000|2021-05-06 11:37:50|25083.97|25045.97|25087.81|25049.81|25088.95|25050.95|25083.97|25045.97|10
1620301080000|2021-05-06 11:38:00|25087.77|25049.77|25099.09|25061.09|25100.51|25062.51|25087.77|25049.77|10
1620301090000|2021-05-06 11:38:10|25098.6|25060.6|25098.9|25060.9|25099.86|25061.86|25096.77|25058.77|10
1620301100000|2021-05-06 11:38:20|25097.33|25059.33|25092.93|25054.93|25098.91|25060.91|25092.76|25054.76|10
1620301110000|2021-05-06 11:38:30|25092.9|25054.9|25087.77|25049.77|25092.9|25054.9|25087.57|25049.57|10
1620301120000|2021-05-06 11:38:40|25086.76|25048.76|25081.54|25043.54|25086.76|25048.76|25081.54|25043.54|10
1620301130000|2021-05-06 11:38:50|25080.52|25042.52|25085.36|25047.36|25085.36|25047.36|25080.52|25042.52|10
1620301140000|2021-05-06 11:39:00|25082.89|25044.89|25086.44|25048.44|25086.87|25048.87|25082.67|25044.67|10
1620301150000|2021-05-06 11:39:10|25084.58|25046.58|25085.53|25047.53|25087.56|25049.56|25083.81|25045.81|10
1620301160000|2021-05-06 11:39:20|25085.3|25047.3|25084.79|25046.79|25085.3|25047.3|25082.08|25044.08|10
1620301170000|2021-05-06 11:39:30|25084.96|25046.96|25082.14|25044.14|25084.96|25046.96|25082.14|25044.14|10
1620301180000|2021-05-06 11:39:40|25084.11|25046.11|25084.19|25046.19|25084.51|25046.51|25083.64|25045.64|10
1620301190000|2021-05-06 11:39:50|25084.68|25046.68|25079.8|25041.8|25084.79|25046.79|25079.47|25041.47|10
1620301200000|2021-05-06 11:40:00|25078.41|25040.41|25083.74|25045.74|25084.69|25046.69|25077.52|25039.52|10
1620301210000|2021-05-06 11:40:10|25084.04|25046.04|25089.8|25051.8|25090.93|25052.93|25084.04|25046.04|10
1620301220000|2021-05-06 11:40:20|25089.87|25051.87|25096.2|25058.2|25096.68|25058.68|25088.69|25050.69|10
1620301230000|2021-05-06 11:40:30|25096.99|25058.99|25101.18|25063.18|25101.18|25063.18|25096.62|25058.62|10
1620301240000|2021-05-06 11:40:40|25100.91|25062.91|25099.13|25061.13|25102.29|25064.29|25098.56|25060.56|10
1620301250000|2021-05-06 11:40:50|25099.9|25061.9|25098.39|25060.39|25099.9|25061.9|25094.21|25056.21|10
1620301260000|2021-05-06 11:41:00|25098.14|25060.14|25095.74|25057.74|25098.14|25060.14|25095.12|25057.12|10
1620301270000|2021-05-06 11:41:10|25093.77|25055.77|25094.98|25056.98|25095.7|25057.7|25093.57|25055.57|10
1620301280000|2021-05-06 11:41:20|25094.41|25056.41|25099.08|25061.08|25099.08|25061.08|25092.08|25054.08|10
1620301290000|2021-05-06 11:41:30|25098.85|25060.85|25096.73|25058.73|25098.85|25060.85|25095.62|25057.62|10
1620301300000|2021-05-06 11:41:40|25098.88|25060.88|25101.36|25063.36|25101.72|25063.72|25098.17|25060.17|10
1620301310000|2021-05-06 11:41:50|25100.31|25062.31|25098.96|25060.96|25100.31|25062.31|25096.23|25058.23|10
1620301320000|2021-05-06 11:42:00|25101.16|25063.16|25102.94|25064.94|25103.23|25065.23|25100.27|25062.27|10
1620301330000|2021-05-06 11:42:10|25102.96|25064.96|25092.18|25054.18|25102.96|25064.96|25092.18|25054.18|10
1620301340000|2021-05-06 11:42:20|25093.25|25055.25|25100|25062|25100.19|25062.19|25093.25|25055.25|10
1620301350000|2021-05-06 11:42:30|25098.42|25060.42|25090.74|25052.74|25098.42|25060.42|25089.09|25051.09|10
1620301360000|2021-05-06 11:42:40|25090.98|25052.98|25089.69|25051.69|25092.44|25054.44|25088.74|25050.74|10
1620301370000|2021-05-06 11:42:50|25089.3|25051.3|25095.52|25057.52|25097.33|25059.33|25089.3|25051.3|10
1620301380000|2021-05-06 11:43:00|25093.55|25055.55|25095.18|25057.18|25097.37|25059.37|25092.55|25054.55|10
1620301390000|2021-05-06 11:43:10|25094.81|25056.81|25089.45|25051.45|25096.29|25058.29|25089.45|25051.45|10
1620301400000|2021-05-06 11:43:20|25090.24|25052.24|25088.6|25050.6|25090.24|25052.24|25087.65|25049.65|10
1620301410000|2021-05-06 11:43:30|25089.68|25051.68|25092.03|25054.03|25092.03|25054.03|25089.39|25051.39|10
1620301420000|2021-05-06 11:43:40|25091.84|25053.84|25091.62|25053.62|25092.31|25054.31|25090.56|25052.56|10
1620301430000|2021-05-06 11:43:50|25091.56|25053.56|25089.24|25051.24|25091.56|25053.56|25089.07|25051.07|10
1620301440000|2021-05-06 11:44:00|25090.59|25052.59|25089.96|25051.96|25091.71|25053.71|25089.37|25051.37|10
1620301450000|2021-05-06 11:44:10|25091.13|25053.13|25092.36|25054.36|25093.75|25055.75|25091.13|25053.13|10
1620301460000|2021-05-06 11:44:20|25093.54|25055.54|25091.93|25053.93|25093.54|25055.54|25090.66|25052.66|10
1620301470000|2021-05-06 11:44:30|25091.61|25053.61|25091.48|25053.48|25092.69|25054.69|25089.22|25051.22|10
1620301480000|2021-05-06 11:44:40|25091.87|25053.87|25092.03|25054.03|25094.8|25056.8|25091.78|25053.78|10
1620301490000|2021-05-06 11:44:50|25090.41|25052.41|25093.98|25055.98|25093.98|25055.98|25090.41|25052.41|10
1620301500000|2021-05-06 11:45:00|25094.06|25056.06|25099.62|25061.62|25099.62|25061.62|25092.63|25054.63|10
1620301510000|2021-05-06 11:45:10|25101.14|25063.14|25116.41|25078.41|25116.41|25078.41|25101.14|25063.14|10
1620301520000|2021-05-06 11:45:20|25118.76|25080.76|25137.92|25099.92|25137.92|25099.92|25118.76|25080.76|10
1620301530000|2021-05-06 11:45:30|25137.76|25099.76|25143.63|25105.63|25143.63|25105.63|25137.76|25099.76|10
1620301540000|2021-05-06 11:45:40|25148.4|25110.4|25144.66|25106.66|25148.85|25110.85|25144.22|25106.22|10
1620301550000|2021-05-06 11:45:50|25145.95|25107.95|25143.13|25105.13|25145.95|25107.95|25143.13|25105.13|9
1620301560000|2021-05-06 11:46:00|25143.58|25105.58|25149.8|25111.8|25149.8|25111.8|25143.55|25105.55|10
1620301570000|2021-05-06 11:46:10|25150.51|25112.51|25145.14|25107.14|25151.42|25113.42|25145.14|25107.14|10
1620301580000|2021-05-06 11:46:20|25145.59|25107.59|25137.27|25099.27|25145.59|25107.59|25137.27|25099.27|10
1620301590000|2021-05-06 11:46:30|25138.27|25100.27|25130.66|25092.66|25138.27|25100.27|25130.33|25092.33|10
1620301600000|2021-05-06 11:46:40|25131.86|25093.86|25131.9|25093.9|25132.91|25094.91|25131.34|25093.34|10
1620301610000|2021-05-06 11:46:50|25132.13|25094.13|25133.08|25095.08|25133.49|25095.49|25128.98|25090.98|10
1620301620000|2021-05-06 11:47:00|25132.81|25094.81|25139.95|25101.95|25139.95|25101.95|25132.81|25094.81|10
1620301630000|2021-05-06 11:47:10|25138.23|25100.23|25141.2|25103.2|25141.41|25103.41|25138.23|25100.23|10
1620301640000|2021-05-06 11:47:20|25140.76|25102.76|25143.36|25105.36|25143.6|25105.6|25140.7|25102.7|10
1620301650000|2021-05-06 11:47:30|25144.81|25106.81|25145.03|25107.03|25146.69|25108.69|25144.24|25106.24|10
1620301660000|2021-05-06 11:47:40|25146.54|25108.54|25145.44|25107.44|25147.57|25109.57|25145.12|25107.12|10
1620301670000|2021-05-06 11:47:50|25144.26|25106.26|25142.43|25104.43|25144.88|25106.88|25141.69|25103.69|10
1620301680000|2021-05-06 11:48:00|25142.52|25104.52|25136.71|25098.71|25142.9|25104.9|25136.71|25098.71|10
1620301690000|2021-05-06 11:48:10|25137.99|25099.99|25140.49|25102.49|25140.9|25102.9|25137.96|25099.96|10
1620301700000|2021-05-06 11:48:20|25140.61|25102.61|25132.8|25094.8|25141.05|25103.05|25132.8|25094.8|10
1620301710000|2021-05-06 11:48:30|25132.91|25094.91|25133.03|25095.03|25134.99|25096.99|25132.91|25094.91|10
1620301720000|2021-05-06 11:48:40|25133.28|25095.28|25129.52|25091.52|25133.28|25095.28|25129.52|25091.52|9
1620301730000|2021-05-06 11:48:50|25128.45|25090.45|25126.72|25088.72|25128.45|25090.45|25126.2|25088.2|9
1620301740000|2021-05-06 11:49:00|25126.7|25088.7|25125.98|25087.98|25127.17|25089.17|25124.96|25086.96|10
1620301750000|2021-05-06 11:49:10|25125.58|25087.58|25122.45|25084.45|25129.97|25091.97|25122.45|25084.45|10
1620301760000|2021-05-06 11:49:20|25122.21|25084.21|25118.89|25080.89|25122.21|25084.21|25118.89|25080.89|10
1620301770000|2021-05-06 11:49:30|25118.8|25080.8|25119.95|25081.95|25120.22|25082.22|25118.29|25080.29|10
1620301780000|2021-05-06 11:49:40|25119.77|25081.77|25116.87|25078.87|25119.77|25081.77|25116.87|25078.87|10
1620301790000|2021-05-06 11:49:50|25116.49|25078.49|25119.1|25081.1|25119.72|25081.72|25116.49|25078.49|10
1620301800000|2021-05-06 11:50:00|25118.65|25080.65|25129.22|25091.22|25129.22|25091.22|25118.65|25080.65|10
1620301810000|2021-05-06 11:50:10|25129.73|25091.73|25139.92|25101.92|25139.92|25101.92|25129.73|25091.73|10
1620301820000|2021-05-06 11:50:20|25142.78|25104.78|25152.35|25114.35|25152.35|25114.35|25142.78|25104.78|10
1620301830000|2021-05-06 11:50:30|25150.63|25112.63|25143.64|25105.64|25150.63|25112.63|25143.64|25105.64|10
1620301840000|2021-05-06 11:50:40|25143.25|25105.25|25138.43|25100.43|25143.25|25105.25|25136.52|25098.52|10
1620301850000|2021-05-06 11:50:50|25137.64|25099.64|25136.66|25098.66|25139.3|25101.3|25136.66|25098.66|10
1620301860000|2021-05-06 11:51:00|25135.96|25097.96|25133.72|25095.72|25136.07|25098.07|25133.14|25095.14|10
1620301870000|2021-05-06 11:51:10|25133.87|25095.87|25130.2|25092.2|25135.5|25097.5|25129.9|25091.9|10
1620301880000|2021-05-06 11:51:20|25130.57|25092.57|25129.7|25091.7|25132.07|25094.07|25129.28|25091.28|10
1620301890000|2021-05-06 11:51:30|25130.38|25092.38|25128.07|25090.07|25130.38|25092.38|25125.98|25087.98|10
1620301900000|2021-05-06 11:51:40|25126.95|25088.95|25129.67|25091.67|25129.92|25091.92|25126.95|25088.95|10
1620301910000|2021-05-06 11:51:50|25130.22|25092.22|25135.15|25097.15|25135.99|25097.99|25130.22|25092.22|10
1620301920000|2021-05-06 11:52:00|25134.75|25096.75|25137.31|25099.31|25138.35|25100.35|25134.75|25096.75|10
1620301930000|2021-05-06 11:52:10|25138.31|25100.31|25135.85|25097.85|25139.45|25101.45|25135.69|25097.69|10
1620301940000|2021-05-06 11:52:20|25134.63|25096.63|25126.28|25088.28|25134.63|25096.63|25126.28|25088.28|10
1620301950000|2021-05-06 11:52:30|25122.2|25084.2|25115.31|25077.31|25122.86|25084.86|25115.31|25077.31|10
1620301960000|2021-05-06 11:52:40|25115.54|25077.54|25113.65|25075.65|25115.67|25077.67|25113.48|25075.48|10
1620301970000|2021-05-06 11:52:50|25114.31|25076.31|25109.69|25071.69|25114.44|25076.44|25109.69|25071.69|10
1620301980000|2021-05-06 11:53:00|25109.71|25071.71|25115.09|25077.09|25115.09|25077.09|25109.71|25071.71|10
1620301990000|2021-05-06 11:53:10|25115.76|25077.76|25118.65|25080.65|25118.84|25080.84|25115.4|25077.4|10
1620302000000|2021-05-06 11:53:20|25118.87|25080.87|25113.27|25075.27|25119.31|25081.31|25112.93|25074.93|10
1620302010000|2021-05-06 11:53:30|25113.86|25075.86|25114.53|25076.53|25114.53|25076.53|25112.09|25074.09|10
1620302020000|2021-05-06 11:53:40|25114.75|25076.75|25116.97|25078.97|25119.6|25081.6|25114.75|25076.75|10
1620302030000|2021-05-06 11:53:50|25116.56|25078.56|25128.62|25090.62|25128.62|25090.62|25116.5|25078.5|10
1620302040000|2021-05-06 11:54:00|25128.64|25090.64|25133.73|25095.73|25133.73|25095.73|25128.64|25090.64|10
1620302050000|2021-05-06 11:54:10|25135.81|25097.81|25141.93|25103.93|25142.93|25104.93|25135.81|25097.81|10
1620302060000|2021-05-06 11:54:20|25141.52|25103.52|25139.1|25101.1|25146.01|25108.01|25139.1|25101.1|10
1620302070000|2021-05-06 11:54:30|25139.25|25101.25|25134.16|25096.16|25139.25|25101.25|25134.16|25096.16|10
1620302080000|2021-05-06 11:54:40|25133.94|25095.94|25125.3|25087.3|25133.94|25095.94|25125.15|25087.15|10
1620302090000|2021-05-06 11:54:50|25125.77|25087.77|25124.31|25086.31|25125.77|25087.77|25121.54|25083.54|10
1620302100000|2021-05-06 11:55:00|25125.16|25087.16|25124.89|25086.89|25128.07|25090.07|25124.3|25086.3|10
1620302110000|2021-05-06 11:55:10|25124.12|25086.12|25112.62|25074.62|25124.83|25086.83|25112.62|25074.62|10
1620302120000|2021-05-06 11:55:20|25111.91|25073.91|25098.86|25060.86|25111.91|25073.91|25098.86|25060.86|10
1620302130000|2021-05-06 11:55:30|25098.89|25060.89|25092.32|25054.32|25098.89|25060.89|25092.13|25054.13|10
1620302140000|2021-05-06 11:55:40|25091.23|25053.23|25092.87|25054.87|25092.87|25054.87|25088.69|25050.69|10
1620302150000|2021-05-06 11:55:50|25095.83|25057.83|25102.81|25064.81|25103.64|25065.64|25095.83|25057.83|10
1620302160000|2021-05-06 11:56:00|25103.16|25065.16|25099.39|25061.39|25103.16|25065.16|25099.39|25061.39|10
1620302170000|2021-05-06 11:56:10|25100.29|25062.29|25108.62|25070.62|25108.62|25070.62|25100.29|25062.29|10
1620302180000|2021-05-06 11:56:20|25111.14|25073.14|25117.79|25079.79|25118.95|25080.95|25111.14|25073.14|10
1620302190000|2021-05-06 11:56:30|25118.26|25080.26|25125.55|25087.55|25125.55|25087.55|25118.26|25080.26|10
1620302200000|2021-05-06 11:56:40|25123.51|25085.51|25120.6|25082.6|25125.49|25087.49|25120.6|25082.6|10
1620302210000|2021-05-06 11:56:50|25120.9|25082.9|25116.04|25078.04|25120.9|25082.9|25116.04|25078.04|10
1620302220000|2021-05-06 11:57:00|25115.85|25077.85|25112.86|25074.86|25115.85|25077.85|25112.86|25074.86|10
1620302230000|2021-05-06 11:57:10|25113.1|25075.1|25115.45|25077.45|25115.45|25077.45|25112.88|25074.88|10
1620302240000|2021-05-06 11:57:20|25115.5|25077.5|25112.23|25074.23|25115.5|25077.5|25112.06|25074.06|10
1620302250000|2021-05-06 11:57:30|25112.62|25074.62|25111.54|25073.54|25112.62|25074.62|25110.41|25072.41|10
1620302260000|2021-05-06 11:57:40|25112.85|25074.85|25113.37|25075.37|25114.07|25076.07|25112.09|25074.09|10
1620302270000|2021-05-06 11:57:50|25112.86|25074.86|25114.37|25076.37|25114.47|25076.47|25112.46|25074.46|10
1620302280000|2021-05-06 11:58:00|25115.21|25077.21|25108.71|25070.71|25115.21|25077.21|25108.71|25070.71|10
1620302290000|2021-05-06 11:58:10|25106.38|25068.38|25104.25|25066.25|25107.74|25069.74|25104.15|25066.15|10
1620302300000|2021-05-06 11:58:20|25104.5|25066.5|25111.82|25073.82|25111.82|25073.82|25104.5|25066.5|10
1620302310000|2021-05-06 11:58:30|25111.28|25073.28|25119.83|25081.83|25119.83|25081.83|25111.28|25073.28|10
1620302320000|2021-05-06 11:58:40|25119.68|25081.68|25124.16|25086.16|25124.31|25086.31|25119.68|25081.68|10
1620302330000|2021-05-06 11:58:50|25125.83|25087.83|25127.68|25089.68|25128.43|25090.43|25125.83|25087.83|9
1620302340000|2021-05-06 11:59:00|25126.31|25088.31|25129.29|25091.29|25129.29|25091.29|25125.26|25087.26|10
1620302350000|2021-05-06 11:59:10|25129.07|25091.07|25133.54|25095.54|25134.05|25096.05|25129.07|25091.07|10
1620302360000|2021-05-06 11:59:20|25134.97|25096.97|25131.97|25093.97|25136.34|25098.34|25131.97|25093.97|10
1620302370000|2021-05-06 11:59:30|25132.43|25094.43|25132.98|25094.98|25133.39|25095.39|25132.4|25094.4|10
1620302380000|2021-05-06 11:59:40|25130.56|25092.56|25133.42|25095.42|25133.42|25095.42|25130.37|25092.37|10
1620302390000|2021-05-06 11:59:50|25133.3|25095.3|25132.37|25094.37|25133.3|25095.3|25131.84|25093.84|10
1620302400000|2021-05-06 12:00:00|25134.21|25096.21|25148.99|25110.99|25148.99|25110.99|25134.21|25096.21|10
1620302410000|2021-05-06 12:00:10|25148.04|25110.04|25143.73|25105.73|25148.04|25110.04|25143.28|25105.28|10
1620302420000|2021-05-06 12:00:20|25143.61|25105.61|25151.85|25113.85|25151.85|25113.85|25140.92|25102.92|10
1620302430000|2021-05-06 12:00:30|25153.14|25115.14|25159.04|25121.04|25159.04|25121.04|25151.21|25113.21|10
1620302440000|2021-05-06 12:00:40|25159.13|25121.13|25160.71|25122.71|25160.94|25122.94|25158.87|25120.87|10
1620302450000|2021-05-06 12:00:50|25160.29|25122.29|25154.29|25116.29|25161.18|25123.18|25154.12|25116.12|10
1620302460000|2021-05-06 12:01:00|25154.54|25116.54|25149.71|25111.71|25154.54|25116.54|25149.71|25111.71|10
1620302470000|2021-05-06 12:01:10|25148.73|25110.73|25128.58|25090.58|25148.74|25110.74|25128.58|25090.58|10
1620302480000|2021-05-06 12:01:20|25124.61|25086.61|25109.98|25071.98|25124.61|25086.61|25109.98|25071.98|10
1620302490000|2021-05-06 12:01:30|25108.93|25070.93|25094.19|25056.19|25108.93|25070.93|25094.19|25056.19|10
1620302500000|2021-05-06 12:01:40|25089.25|25051.25|25087.67|25049.67|25089.25|25051.25|25082.42|25044.42|10
1620302510000|2021-05-06 12:01:50|25087.77|25049.77|25086.63|25048.63|25088.57|25050.57|25086.63|25048.63|10
1620302520000|2021-05-06 12:02:00|25088|25050|25087.83|25049.83|25088.84|25050.84|25086.74|25048.74|10
1620302530000|2021-05-06 12:02:10|25092.21|25054.21|25094.61|25056.61|25095.68|25057.68|25092.03|25054.03|10
1620302540000|2021-05-06 12:02:20|25095.21|25057.21|25088.21|25050.21|25095.21|25057.21|25088.21|25050.21|10
1620302550000|2021-05-06 12:02:30|25088.23|25050.23|25076.92|25038.92|25088.37|25050.37|25076.92|25038.92|10
1620302560000|2021-05-06 12:02:40|25074.88|25036.88|25071.96|25033.96|25074.88|25036.88|25070.5|25032.5|10
1620302570000|2021-05-06 12:02:50|25073.28|25035.28|25074.61|25036.61|25075.09|25037.09|25071.21|25033.21|10
1620302580000|2021-05-06 12:03:00|25076.46|25038.46|25083.25|25045.25|25083.25|25045.25|25076.46|25038.46|10
1620302590000|2021-05-06 12:03:10|25083.86|25045.86|25086.29|25048.29|25086.35|25048.35|25083.86|25045.86|10
1620302600000|2021-05-06 12:03:20|25085.91|25047.91|25084.58|25046.58|25086.94|25048.94|25084.58|25046.58|10
1620302610000|2021-05-06 12:03:30|25082.67|25044.67|25077.55|25039.55|25082.67|25044.67|25076.96|25038.96|10
1620302620000|2021-05-06 12:03:40|25076.37|25038.37|25071.05|25033.05|25076.37|25038.37|25071.04|25033.04|10
1620302630000|2021-05-06 12:03:50|25071.47|25033.47|25055.37|25017.37|25072.53|25034.53|25055.37|25017.37|10
1620302640000|2021-05-06 12:04:00|25054.52|25016.52|25052.04|25014.04|25054.52|25016.52|25051.21|25013.21|10
1620302650000|2021-05-06 12:04:10|25051.53|25013.53|25059.71|25021.71|25061.47|25023.47|25048.75|25010.75|10
1620302660000|2021-05-06 12:04:20|25059.7|25021.7|25064.06|25026.06|25065.03|25027.03|25059.56|25021.56|10
1620302670000|2021-05-06 12:04:30|25064.08|25026.08|25063.82|25025.82|25064.5|25026.5|25061.43|25023.43|10
1620302680000|2021-05-06 12:04:40|25063.9|25025.9|25063.75|25025.75|25065.41|25027.41|25062.74|25024.74|10
1620302690000|2021-05-06 12:04:50|25062.68|25024.68|25069.69|25031.69|25070.26|25032.26|25062.68|25024.68|10
1620302700000|2021-05-06 12:05:00|25069.74|25031.74|25071.07|25033.07|25071.7|25033.7|25069.74|25031.74|10
1620302710000|2021-05-06 12:05:10|25071.3|25033.3|25065.42|25027.42|25072.9|25034.9|25065.42|25027.42|10
1620302720000|2021-05-06 12:05:20|25063.6|25025.6|25059.8|25021.8|25064.46|25026.46|25059.8|25021.8|10
1620302730000|2021-05-06 12:05:30|25060.62|25022.62|25066.65|25028.65|25066.65|25028.65|25059.54|25021.54|10
1620302740000|2021-05-06 12:05:40|25066.92|25028.92|25070.36|25032.36|25070.36|25032.36|25066.92|25028.92|10
1620302750000|2021-05-06 12:05:50|25070.74|25032.74|25070.61|25032.61|25071.28|25033.28|25070.53|25032.53|10
1620302760000|2021-05-06 12:06:00|25069.46|25031.46|25066.67|25028.67|25069.46|25031.46|25065.96|25027.96|10
1620302770000|2021-05-06 12:06:10|25066.58|25028.58|25069.25|25031.25|25069.25|25031.25|25066.58|25028.58|10
1620302780000|2021-05-06 12:06:20|25068.97|25030.97|25071.23|25033.23|25071.23|25033.23|25068.08|25030.08|10
1620302790000|2021-05-06 12:06:30|25072.63|25034.63|25072.04|25034.04|25073.52|25035.52|25071.5|25033.5|10
1620302800000|2021-05-06 12:06:40|25072.15|25034.15|25070.6|25032.6|25073.9|25035.9|25070.6|25032.6|10
1620302810000|2021-05-06 12:06:50|25071.01|25033.01|25070.12|25032.12|25071.56|25033.56|25069.55|25031.55|10
1620302820000|2021-05-06 12:07:00|25070.57|25032.57|25065.9|25027.9|25070.57|25032.57|25065.7|25027.7|10
1620302830000|2021-05-06 12:07:10|25065.18|25027.18|25065.03|25027.03|25068.71|25030.71|25064.71|25026.71|10
1620302840000|2021-05-06 12:07:20|25064.75|25026.75|25064.71|25026.71|25065.24|25027.24|25063.65|25025.65|10
1620302850000|2021-05-06 12:07:30|25063.96|25025.96|25060.69|25022.69|25063.96|25025.96|25060.69|25022.69|10
1620302860000|2021-05-06 12:07:40|25060.99|25022.99|25062.75|25024.75|25062.75|25024.75|25060.27|25022.27|10
1620302870000|2021-05-06 12:07:50|25061.32|25023.32|25061.54|25023.54|25064.34|25026.34|25061.1|25023.1|10
1620302880000|2021-05-06 12:08:00|25065.11|25027.11|25062.26|25024.26|25065.11|25027.11|25061.64|25023.64|10
1620302890000|2021-05-06 12:08:10|25061.25|25023.25|25058.47|25020.47|25061.25|25023.25|25057.89|25019.89|10
1620302900000|2021-05-06 12:08:20|25056.97|25018.97|25048.88|25010.88|25058.07|25020.07|25048.88|25010.88|10
1620302910000|2021-05-06 12:08:30|25047.78|25009.78|25042.64|25004.64|25048.19|25010.19|25042.2|25004.2|10
1620302920000|2021-05-06 12:08:40|25043.47|25005.47|25039.66|25001.66|25044.28|25006.28|25038.75|25000.75|10
1620302930000|2021-05-06 12:08:50|25038.57|25000.57|25033.86|24995.86|25039.33|25001.33|25033.86|24995.86|10
1620302940000|2021-05-06 12:09:00|25032.49|24994.49|25029.28|24991.28|25033.04|24995.04|25029.28|24991.28|10
1620302950000|2021-05-06 12:09:10|25029.31|24991.31|25019.83|24981.83|25029.31|24991.31|25019.83|24981.83|10
1620302960000|2021-05-06 12:09:20|25018.02|24980.02|25010.87|24972.87|25018.02|24980.02|25010.87|24972.87|10
1620302970000|2021-05-06 12:09:30|25011.95|24973.95|25010.11|24972.11|25011.95|24973.95|25008.29|24970.29|10
1620302980000|2021-05-06 12:09:40|25009.89|24971.89|25011.02|24973.02|25012.16|24974.16|25009.89|24971.89|10
1620302990000|2021-05-06 12:09:50|25013.18|24975.18|25016.9|24978.9|25018.21|24980.21|25013.18|24975.18|10
1620303000000|2021-05-06 12:10:00|25017.4|24979.4|25019.59|24981.59|25020.67|24982.67|25016.95|24978.95|10
1620303010000|2021-05-06 12:10:10|25018.42|24980.42|25027.04|24989.04|25027.04|24989.04|25018.42|24980.42|10
1620303020000|2021-05-06 12:10:20|25028.23|24990.23|25040.46|25002.46|25041.07|25003.07|25028.23|24990.23|10
1620303030000|2021-05-06 12:10:30|25040.58|25002.58|25047.54|25009.54|25048.05|25010.05|25040.58|25002.58|10
1620303040000|2021-05-06 12:10:40|25048.83|25010.83|25055.47|25017.47|25055.47|25017.47|25045.95|25007.95|10
1620303050000|2021-05-06 12:10:50|25057.5|25019.5|25057.63|25019.63|25059.02|25021.02|25056.4|25018.4|10
1620303060000|2021-05-06 12:11:00|25055.63|25017.63|25062.21|25024.21|25062.21|25024.21|25055.14|25017.14|10
1620303070000|2021-05-06 12:11:10|25062.29|25024.29|25057.48|25019.48|25062.29|25024.29|25056.58|25018.58|10
1620303080000|2021-05-06 12:11:20|25056.98|25018.98|25053.75|25015.75|25057|25019|25053.75|25015.75|10
1620303090000|2021-05-06 12:11:30|25052.19|25014.19|25045.39|25007.39|25053.04|25015.04|25044.75|25006.75|10
1620303100000|2021-05-06 12:11:40|25045.84|25007.84|25038.77|25000.77|25045.84|25007.84|25038.77|25000.77|10
1620303110000|2021-05-06 12:11:50|25037.51|24999.51|25032.47|24994.47|25038.08|25000.08|25032.47|24994.47|10
1620303120000|2021-05-06 12:12:00|25032.12|24994.12|25038.99|25000.99|25038.99|25000.99|25030.88|24992.88|9
1620303130000|2021-05-06 12:12:10|25039.62|25001.62|25040.42|25002.42|25041.1|25003.1|25039.62|25001.62|10
1620303140000|2021-05-06 12:12:20|25040.22|25002.22|25034.98|24996.98|25040.78|25002.78|25034.98|24996.98|10
1620303150000|2021-05-06 12:12:30|25034.93|24996.93|25026.57|24988.57|25035.8|24997.8|25026.57|24988.57|10
1620303160000|2021-05-06 12:12:40|25024.72|24986.72|25015.81|24977.81|25024.72|24986.72|25014.44|24976.44|10
1620303170000|2021-05-06 12:12:50|25015.89|24977.89|25014.49|24976.49|25015.89|24977.89|25012.93|24974.93|10
1620303180000|2021-05-06 12:13:00|25014.46|24976.46|25021.78|24983.78|25021.78|24983.78|25014.33|24976.33|10
1620303190000|2021-05-06 12:13:10|25022.25|24984.25|25029.51|24991.51|25029.51|24991.51|25021.81|24983.81|10
1620303200000|2021-05-06 12:13:20|25029.4|24991.4|25033.92|24995.92|25034.18|24996.18|25029.4|24991.4|10
1620303210000|2021-05-06 12:13:30|25035.05|24997.05|25032.69|24994.69|25036.78|24998.78|25032.69|24994.69|10
1620303220000|2021-05-06 12:13:40|25032.28|24994.28|25028.24|24990.24|25032.53|24994.53|25028.24|24990.24|10
1620303230000|2021-05-06 12:13:50|25027.47|24989.47|25023.31|24985.31|25027.7|24989.7|25023.21|24985.21|10
1620303240000|2021-05-06 12:14:00|25019.96|24981.96|25014.51|24976.51|25020.65|24982.65|25014.51|24976.51|9
1620303250000|2021-05-06 12:14:10|25015.6|24977.6|25011.95|24973.95|25015.6|24977.6|25011.95|24973.95|10
1620303260000|2021-05-06 12:14:20|25008.63|24970.63|25002.11|24964.11|25008.63|24970.63|25000.94|24962.94|10
1620303270000|2021-05-06 12:14:30|25003.02|24965.02|25014.94|24976.94|25014.94|24976.94|25002.85|24964.85|10
1620303280000|2021-05-06 12:14:40|25017.24|24979.24|25013.09|24975.09|25017.24|24979.24|25013.09|24975.09|10
1620303290000|2021-05-06 12:14:50|25014.07|24976.07|24998.2|24960.2|25014.38|24976.38|24998.2|24960.2|10
1620303300000|2021-05-06 12:15:00|24998.29|24960.29|24979.81|24941.81|25000.94|24962.94|24978.92|24940.92|10
1620303310000|2021-05-06 12:15:10|24978.72|24940.72|24978.76|24940.76|24978.76|24940.76|24973.71|24935.71|10
1620303320000|2021-05-06 12:15:20|24979.49|24941.49|24957.43|24919.43|24979.49|24941.49|24957.43|24919.43|10
1620303330000|2021-05-06 12:15:30|24954.31|24916.31|24944.94|24906.94|24954.31|24916.31|24944.13|24906.13|10
1620303340000|2021-05-06 12:15:40|24945.55|24907.55|24939.49|24901.49|24945.55|24907.55|24939.49|24901.49|10
1620303350000|2021-05-06 12:15:50|24938.64|24900.64|24943.97|24905.97|24945.24|24907.24|24938.52|24900.52|10
1620303360000|2021-05-06 12:16:00|24948.23|24910.23|24956.07|24918.07|24959.02|24921.02|24948.23|24910.23|10
1620303370000|2021-05-06 12:16:10|24952.76|24914.76|24951.77|24913.77|24954.72|24916.72|24951.4|24913.4|10
1620303380000|2021-05-06 12:16:20|24951.92|24913.92|24945.31|24907.31|24952.58|24914.58|24945.31|24907.31|10
1620303390000|2021-05-06 12:16:30|24943.95|24905.95|24931.89|24893.89|24943.95|24905.95|24931.89|24893.89|10
1620303400000|2021-05-06 12:16:40|24932.36|24894.36|24922.15|24884.15|24932.36|24894.36|24922.15|24884.15|10
1620303410000|2021-05-06 12:16:50|24920.58|24882.58|24908.97|24870.97|24921.09|24883.09|24908.97|24870.97|10
1620303420000|2021-05-06 12:17:00|24909.96|24871.96|24909.85|24871.85|24910.82|24872.82|24907.93|24869.93|10
1620303430000|2021-05-06 12:17:10|24907.48|24869.48|24911.74|24873.74|24912.51|24874.51|24907.48|24869.48|10
1620303440000|2021-05-06 12:17:20|24914.63|24876.63|24927.75|24889.75|24928.23|24890.23|24914.63|24876.63|10
1620303450000|2021-05-06 12:17:30|24929.18|24891.18|24949.35|24911.35|24949.35|24911.35|24929.18|24891.18|10
1620303460000|2021-05-06 12:17:40|24950.06|24912.06|24958.75|24920.75|24958.75|24920.75|24950.06|24912.06|10
1620303470000|2021-05-06 12:17:50|24959.16|24921.16|24962.64|24924.64|24962.64|24924.64|24956.79|24918.79|10
1620303480000|2021-05-06 12:18:00|24963.57|24925.57|24976.79|24938.79|24976.79|24938.79|24963.57|24925.57|10
1620303490000|2021-05-06 12:18:10|24979.23|24941.23|24980.34|24942.34|24980.35|24942.35|24979.23|24941.23|10
1620303500000|2021-05-06 12:18:20|24981.74|24943.74|24982.36|24944.36|24983.28|24945.28|24980.89|24942.89|10
1620303510000|2021-05-06 12:18:30|24980.89|24942.89|24987|24949|24987|24949|24980.59|24942.59|10
1620303520000|2021-05-06 12:18:40|24987.19|24949.19|24989.66|24951.66|24989.66|24951.66|24986.42|24948.42|10
1620303530000|2021-05-06 12:18:50|24990.11|24952.11|24992.23|24954.23|24992.23|24954.23|24990.11|24952.11|10
1620303540000|2021-05-06 12:19:00|24993.16|24955.16|25000.55|24962.55|25000.55|24962.55|24992.55|24954.55|10
1620303550000|2021-05-06 12:19:10|24998.67|24960.67|25003.92|24965.92|25003.92|24965.92|24998.67|24960.67|10
1620303560000|2021-05-06 12:19:20|25002.58|24964.58|25005.14|24967.14|25005.84|24967.84|25001.8|24963.8|10
1620303570000|2021-05-06 12:19:30|25007.09|24969.09|24993.72|24955.72|25007.09|24969.09|24993.72|24955.72|10
1620303580000|2021-05-06 12:19:40|24989.59|24951.59|24989.55|24951.55|24989.59|24951.59|24984.64|24946.64|10
1620303590000|2021-05-06 12:19:50|24990.73|24952.73|24995.77|24957.77|24995.77|24957.77|24989.68|24951.68|10
1620303600000|2021-05-06 12:20:00|24998.26|24960.26|25005.05|24967.05|25005.05|24967.05|24998.26|24960.26|10
1620303610000|2021-05-06 12:20:10|25004.79|24966.79|25009.58|24971.58|25009.58|24971.58|25003.77|24965.77|10
1620303620000|2021-05-06 12:20:20|25010.26|24972.26|25015.76|24977.76|25015.84|24977.84|25010.26|24972.26|10
1620303630000|2021-05-06 12:20:30|25015.69|24977.69|25012.57|24974.57|25016.3|24978.3|25012.57|24974.57|10
1620303640000|2021-05-06 12:20:40|25012.36|24974.36|25013.54|24975.54|25014.07|24976.07|25012.36|24974.36|10
1620303650000|2021-05-06 12:20:50|25017.18|24979.18|25015.02|24977.02|25017.6|24979.6|25015.01|24977.01|10
1620303660000|2021-05-06 12:21:00|25016.03|24978.03|25018.2|24980.2|25018.41|24980.41|25016.03|24978.03|10
1620303670000|2021-05-06 12:21:10|25019.67|24981.67|25026.85|24988.85|25026.85|24988.85|25019.67|24981.67|10
1620303680000|2021-05-06 12:21:20|25027.05|24989.05|25035.06|24997.06|25035.06|24997.06|25027.05|24989.05|10
1620303690000|2021-05-06 12:21:30|25037.73|24999.73|25037|24999|25037.73|24999.73|25034.57|24996.57|10
1620303700000|2021-05-06 12:21:40|25036.9|24998.9|25040.02|25002.02|25040.37|25002.37|25035.84|24997.84|10
1620303710000|2021-05-06 12:21:50|25040.83|25002.83|25042.1|25004.1|25042.73|25004.73|25040.36|25002.36|10
1620303720000|2021-05-06 12:22:00|25042.56|25004.56|25049.22|25011.22|25049.58|25011.58|25042.39|25004.39|10
1620303730000|2021-05-06 12:22:10|25051.7|25013.7|25051.38|25013.38|25052.2|25014.2|25051.37|25013.37|10
1620303740000|2021-05-06 12:22:20|25051.54|25013.54|25055.98|25017.98|25056.54|25018.54|25050.9|25012.9|10
1620303750000|2021-05-06 12:22:30|25056.32|25018.32|25065.02|25027.02|25065.02|25027.02|25056.32|25018.32|10
1620303760000|2021-05-06 12:22:40|25066.11|25028.11|25064.15|25026.15|25067.43|25029.43|25064.15|25026.15|10
1620303770000|2021-05-06 12:22:50|25064.13|25026.13|25064.38|25026.38|25064.57|25026.57|25060.54|25022.54|10
1620303780000|2021-05-06 12:23:00|25063.66|25025.66|25077.05|25039.05|25077.63|25039.63|25063.66|25025.66|10
1620303790000|2021-05-06 12:23:10|25075.07|25037.07|25068.86|25030.86|25075.07|25037.07|25068.86|25030.86|10
1620303800000|2021-05-06 12:23:20|25065.82|25027.82|25060.04|25022.04|25065.82|25027.82|25058.31|25020.31|10
1620303810000|2021-05-06 12:23:30|25059.64|25021.64|25057.33|25019.33|25059.77|25021.77|25056.87|25018.87|10
1620303820000|2021-05-06 12:23:40|25057.93|25019.93|25053.99|25015.99|25061.31|25023.31|25053.99|25015.99|10
1620303830000|2021-05-06 12:23:50|25056.68|25018.68|25052.58|25014.58|25059.32|25021.32|25052.58|25014.58|10
1620303840000|2021-05-06 12:24:00|25052.07|25014.07|25054.69|25016.69|25054.76|25016.76|25051.11|25013.11|10
1620303850000|2021-05-06 12:24:10|25056.5|25018.5|25056.13|25018.13|25058.54|25020.54|25056.13|25018.13|10
1620303860000|2021-05-06 12:24:20|25058.21|25020.21|25057.3|25019.3|25061.36|25023.36|25056.97|25018.97|10
1620303870000|2021-05-06 12:24:30|25060.63|25022.63|25065.91|25027.91|25065.91|25027.91|25060.63|25022.63|10
1620303880000|2021-05-06 12:24:40|25065.98|25027.98|25064.75|25026.75|25069.81|25031.81|25064.75|25026.75|10
1620303890000|2021-05-06 12:24:50|25064.84|25026.84|25065.67|25027.67|25067.37|25029.37|25064.84|25026.84|10
1620303900000|2021-05-06 12:25:00|25066.26|25028.26|25073.66|25035.66|25073.66|25035.66|25066.26|25028.26|10
1620303910000|2021-05-06 12:25:10|25074.41|25036.41|25078.87|25040.87|25078.87|25040.87|25073.26|25035.26|10
1620303920000|2021-05-06 12:25:20|25079.9|25041.9|25090.64|25052.64|25090.64|25052.64|25079.31|25041.31|10
1620303930000|2021-05-06 12:25:30|25091.25|25053.25|25091.11|25053.11|25094.69|25056.69|25091.11|25053.11|9
1620303940000|2021-05-06 12:25:40|25090.91|25052.91|25089.43|25051.43|25091.4|25053.4|25087.71|25049.71|10
1620303950000|2021-05-06 12:25:50|25090.28|25052.28|25085.62|25047.62|25090.67|25052.67|25085.62|25047.62|10
1620303960000|2021-05-06 12:26:00|25084.15|25046.15|25085.04|25047.04|25087.14|25049.14|25083.91|25045.91|10
1620303970000|2021-05-06 12:26:10|25085.69|25047.69|25079.57|25041.57|25085.69|25047.69|25079.57|25041.57|10
1620303980000|2021-05-06 12:26:20|25079.79|25041.79|25072.65|25034.65|25080.48|25042.48|25072.65|25034.65|10
1620303990000|2021-05-06 12:26:30|25070.72|25032.72|25070.62|25032.62|25070.72|25032.72|25066.83|25028.83|10
1620304000000|2021-05-06 12:26:40|25071.19|25033.19|25076.07|25038.07|25076.54|25038.54|25071.19|25033.19|10
1620304010000|2021-05-06 12:26:50|25078.17|25040.17|25079.71|25041.71|25079.71|25041.71|25076.57|25038.57|10
1620304020000|2021-05-06 12:27:00|25080.16|25042.16|25087.85|25049.85|25087.85|25049.85|25080.16|25042.16|10
1620304030000|2021-05-06 12:27:10|25089.12|25051.12|25095.01|25057.01|25095.01|25057.01|25089.12|25051.12|10
1620304040000|2021-05-06 12:27:20|25095.13|25057.13|25101.63|25063.63|25101.63|25063.63|25095.13|25057.13|10
1620304050000|2021-05-06 12:27:30|25103.14|25065.14|25099.6|25061.6|25103.14|25065.14|25099.48|25061.48|10
1620304060000|2021-05-06 12:27:40|25096.47|25058.47|25096.38|25058.38|25097.21|25059.21|25094.13|25056.13|10
1620304070000|2021-05-06 12:27:50|25096.53|25058.53|25095|25057|25096.53|25058.53|25093.79|25055.79|10
1620304080000|2021-05-06 12:28:00|25093.71|25055.71|25093.36|25055.36|25093.71|25055.71|25091.87|25053.87|10
1620304090000|2021-05-06 12:28:10|25093.43|25055.43|25097.59|25059.59|25097.59|25059.59|25092.97|25054.97|10
1620304100000|2021-05-06 12:28:20|25097.24|25059.24|25092.1|25054.1|25097.62|25059.62|25092.1|25054.1|10
1620304110000|2021-05-06 12:28:30|25089.86|25051.86|25079.74|25041.74|25089.86|25051.86|25079.74|25041.74|10
1620304120000|2021-05-06 12:28:40|25079.41|25041.41|25072.81|25034.81|25079.41|25041.41|25072.81|25034.81|10
1620304130000|2021-05-06 12:28:50|25073.61|25035.61|25071.75|25033.75|25075.27|25037.27|25071.75|25033.75|10
1620304140000|2021-05-06 12:29:00|25071.62|25033.62|25091.61|25053.61|25091.61|25053.61|25071.49|25033.49|10
1620304150000|2021-05-06 12:29:10|25095.66|25057.66|25093.52|25055.52|25099.65|25061.65|25092.24|25054.24|10
1620304160000|2021-05-06 12:29:20|25092.08|25054.08|25093.06|25055.06|25093.39|25055.39|25090.79|25052.79|10
1620304170000|2021-05-06 12:29:30|25092.28|25054.28|25091.98|25053.98|25093.65|25055.65|25091.98|25053.98|10
1620304180000|2021-05-06 12:29:40|25091.97|25053.97|25092.21|25054.21|25092.21|25054.21|25089.88|25051.88|10
1620304190000|2021-05-06 12:29:50|25092.35|25054.35|25095.37|25057.37|25096.36|25058.36|25092.35|25054.35|10
1620304200000|2021-05-06 12:30:00|25095.07|25057.07|25091.05|25053.05|25095.07|25057.07|25091.05|25053.05|10
1620304210000|2021-05-06 12:30:10|25090.41|25052.41|25086.1|25048.1|25090.75|25052.75|25085.2|25047.2|10
1620304220000|2021-05-06 12:30:20|25086.39|25048.39|25077.37|25039.37|25086.52|25048.52|25077.37|25039.37|10
1620304230000|2021-05-06 12:30:30|25076.81|25038.81|25069.28|25031.28|25076.81|25038.81|25069.28|25031.28|10
1620304240000|2021-05-06 12:30:40|25067.5|25029.5|25063.57|25025.57|25067.57|25029.57|25063.57|25025.57|10
1620304250000|2021-05-06 12:30:50|25064.58|25026.58|25061.5|25023.5|25064.98|25026.98|25061.5|25023.5|9
1620304260000|2021-05-06 12:31:00|25058.07|25020.07|25048.51|25010.51|25058.07|25020.07|25048.01|25010.01|9
1620304270000|2021-05-06 12:31:10|25045.94|25007.94|25047.17|25009.17|25047.17|25009.17|25045.17|25007.17|10
1620304280000|2021-05-06 12:31:20|25047.85|25009.85|25052.66|25014.66|25052.66|25014.66|25047.85|25009.85|10
1620304290000|2021-05-06 12:31:30|25051.17|25013.17|25050.86|25012.86|25052.05|25014.05|25050.41|25012.41|10
1620304300000|2021-05-06 12:31:40|25050.38|25012.38|25050.85|25012.85|25052.43|25014.43|25050.38|25012.38|10
1620304310000|2021-05-06 12:31:50|25051.77|25013.77|25043.79|25005.79|25053.7|25015.7|25043.79|25005.79|10
1620304320000|2021-05-06 12:32:00|25043.56|25005.56|25034.76|24996.76|25043.56|25005.56|25034.76|24996.76|10
1620304330000|2021-05-06 12:32:10|25033.68|24995.68|25020.84|24982.84|25033.68|24995.68|25020.84|24982.84|10
1620304340000|2021-05-06 12:32:20|25020.3|24982.3|25016.55|24978.55|25021.78|24983.78|25015.95|24977.95|10
1620304350000|2021-05-06 12:32:30|25016.68|24978.68|25008|24970|25016.68|24978.68|25008|24970|10
1620304360000|2021-05-06 12:32:40|25005.9|24967.9|25007.88|24969.88|25008.51|24970.51|25005.01|24967.01|10
1620304370000|2021-05-06 12:32:50|25008.03|24970.03|25001.97|24963.97|25008.03|24970.03|25001.97|24963.97|10
1620304380000|2021-05-06 12:33:00|25001.03|24963.03|24994.76|24956.76|25001.03|24963.03|24994.23|24956.23|10
1620304390000|2021-05-06 12:33:10|24993.34|24955.34|24990.35|24952.35|24993.34|24955.34|24990.35|24952.35|10
1620304400000|2021-05-06 12:33:20|24989.83|24951.83|24982.85|24944.85|24989.83|24951.83|24981.07|24943.07|10
1620304410000|2021-05-06 12:33:30|24982.11|24944.11|24978.1|24940.1|24983.05|24945.05|24978.1|24940.1|10
1620304420000|2021-05-06 12:33:40|24978.24|24940.24|24975.13|24937.13|24979.69|24941.69|24975.13|24937.13|10
1620304430000|2021-05-06 12:33:50|24975.12|24937.12|24970.64|24932.64|24975.15|24937.15|24970.64|24932.64|10
1620304440000|2021-05-06 12:34:00|24970.71|24932.71|24973.18|24935.18|24973.34|24935.34|24969.34|24931.34|10
1620304450000|2021-05-06 12:34:10|24974.87|24936.87|24990.69|24952.69|24991.63|24953.63|24974.87|24936.87|10
1620304460000|2021-05-06 12:34:20|24992.89|24954.89|24999.57|24961.57|24999.57|24961.57|24992.89|24954.89|10
1620304470000|2021-05-06 12:34:30|25002.92|24964.92|25014.1|24976.1|25014.42|24976.42|25002.92|24964.92|10
1620304480000|2021-05-06 12:34:40|25018.32|24980.32|25027.69|24989.69|25027.69|24989.69|25018.32|24980.32|10
1620304490000|2021-05-06 12:34:50|25029.07|24991.07|25031.24|24993.24|25031.94|24993.94|25029.07|24991.07|10
1620304500000|2021-05-06 12:35:00|25028.09|24990.09|25026.65|24988.65|25028.09|24990.09|25026.65|24988.65|10
1620304510000|2021-05-06 12:35:10|25025.1|24987.1|25027.35|24989.35|25027.35|24989.35|25023.78|24985.78|10
1620304520000|2021-05-06 12:35:20|25028.74|24990.74|25037.7|24999.7|25037.7|24999.7|25028.74|24990.74|10
1620304530000|2021-05-06 12:35:30|25037.46|24999.46|25039.44|25001.44|25039.8|25001.8|25036.88|24998.88|10
1620304540000|2021-05-06 12:35:40|25039.21|25001.21|25039.32|25001.32|25040.41|25002.41|25039.21|25001.21|10
1620304550000|2021-05-06 12:35:50|25037.28|24999.28|25031.46|24993.46|25038.09|25000.09|25031.39|24993.39|10
1620304560000|2021-05-06 12:36:00|25030.89|24992.89|25039.61|25001.61|25039.61|25001.61|25030.89|24992.89|10
1620304570000|2021-05-06 12:36:10|25040.77|25002.77|25030.72|24992.72|25040.77|25002.77|25030.72|24992.72|10
1620304580000|2021-05-06 12:36:20|25030.36|24992.36|25026.48|24988.48|25030.6|24992.6|25026.48|24988.48|10
1620304590000|2021-05-06 12:36:30|25024.94|24986.94|25018.77|24980.77|25024.94|24986.94|25018.77|24980.77|10
1620304600000|2021-05-06 12:36:40|25016.81|24978.81|25010.78|24972.78|25016.81|24978.81|25010.78|24972.78|10
1620304610000|2021-05-06 12:36:50|25010.7|24972.7|25005.44|24967.44|25010.7|24972.7|25005.3|24967.3|10
1620304620000|2021-05-06 12:37:00|25005.47|24967.47|25011.14|24973.14|25011.14|24973.14|25005.47|24967.47|10
1620304630000|2021-05-06 12:37:10|25012.6|24974.6|25025.51|24987.51|25025.51|24987.51|25012.6|24974.6|10
1620304640000|2021-05-06 12:37:20|25026.4|24988.4|25024.04|24986.04|25029.28|24991.28|25024.04|24986.04|10
1620304650000|2021-05-06 12:37:30|25023.72|24985.72|25023.93|24985.93|25024.82|24986.82|25022.2|24984.2|10
1620304660000|2021-05-06 12:37:40|25023.74|24985.74|25025.12|24987.12|25025.14|24987.14|25023.74|24985.74|10
1620304670000|2021-05-06 12:37:50|25024.49|24986.49|25021.49|24983.49|25025.04|24987.04|25020.5|24982.5|10
1620304680000|2021-05-06 12:38:00|25021.42|24983.42|25026.32|24988.32|25026.32|24988.32|25021.33|24983.33|10
1620304690000|2021-05-06 12:38:10|25026.98|24988.98|25027.77|24989.77|25029.79|24991.79|25026.98|24988.98|10
1620304700000|2021-05-06 12:38:20|25027.11|24989.11|25028.89|24990.89|25029.3|24991.3|25026.75|24988.75|10
1620304710000|2021-05-06 12:38:30|25030.47|24992.47|25035.95|24997.95|25036.13|24998.13|25030.47|24992.47|10
1620304720000|2021-05-06 12:38:40|25036.73|24998.73|25032.52|24994.52|25036.73|24998.73|25032.52|24994.52|10
1620304730000|2021-05-06 12:38:50|25032.47|24994.47|25034.4|24996.4|25034.4|24996.4|25031.93|24993.93|10
1620304740000|2021-05-06 12:39:00|25033.71|24995.71|25028.81|24990.81|25033.71|24995.71|25028.81|24990.81|10
1620304750000|2021-05-06 12:39:10|25028.84|24990.84|25032.21|24994.21|25032.21|24994.21|25027.83|24989.83|10
1620304760000|2021-05-06 12:39:20|25032.66|24994.66|25033.41|24995.41|25034.82|24996.82|25032.65|24994.65|10
1620304770000|2021-05-06 12:39:30|25031.74|24993.74|25032.83|24994.83|25033.57|24995.57|25030.92|24992.92|10
1620304780000|2021-05-06 12:39:40|25033.1|24995.1|25031.46|24993.46|25034.64|24996.64|25031.19|24993.19|10
1620304790000|2021-05-06 12:39:50|25031.16|24993.16|25031.06|24993.06|25032.62|24994.62|25030.92|24992.92|10
1620304800000|2021-05-06 12:40:00|25031.22|24993.22|25031.86|24993.86|25033.46|24995.46|25031.22|24993.22|10
1620304810000|2021-05-06 12:40:10|25031.73|24993.73|25026.96|24988.96|25031.73|24993.73|25026.31|24988.31|10
1620304820000|2021-05-06 12:40:20|25026.7|24988.7|25024.47|24986.47|25026.86|24988.86|25023.94|24985.94|9
1620304830000|2021-05-06 12:40:30|25024.16|24986.16|25026.1|24988.1|25026.1|24988.1|25018.96|24980.96|10
1620304840000|2021-05-06 12:40:40|25024.64|24986.64|25027.1|24989.1|25027.1|24989.1|25024.64|24986.64|10
1620304850000|2021-05-06 12:40:50|25027.19|24989.19|25025.42|24987.42|25027.19|24989.19|25024.78|24986.78|10
1620304860000|2021-05-06 12:41:00|25025.45|24987.45|25024.18|24986.18|25026.21|24988.21|25022.98|24984.98|10
1620304870000|2021-05-06 12:41:10|25023.37|24985.37|25026.98|24988.98|25026.98|24988.98|25023.37|24985.37|10
1620304880000|2021-05-06 12:41:20|25028.27|24990.27|25027.1|24989.1|25029.54|24991.54|25026.62|24988.62|9
1620304890000|2021-05-06 12:41:30|25027.2|24989.2|25027.94|24989.94|25029.19|24991.19|25027.08|24989.08|10
1620304900000|2021-05-06 12:41:40|25028.14|24990.14|25027.59|24989.59|25028.14|24990.14|25025.92|24987.92|10
1620304910000|2021-05-06 12:41:50|25027.17|24989.17|25020.43|24982.43|25027.17|24989.17|25020.43|24982.43|10
1620304920000|2021-05-06 12:42:00|25019.49|24981.49|25019.97|24981.97|25022.48|24984.48|25019.49|24981.49|10
1620304930000|2021-05-06 12:42:10|25018.51|24980.51|25010.43|24972.43|25018.51|24980.51|25010.43|24972.43|10
1620304940000|2021-05-06 12:42:20|25010.74|24972.74|25007.77|24969.77|25010.75|24972.75|25007.68|24969.68|10
1620304950000|2021-05-06 12:42:30|25002.52|24964.52|24998.21|24960.21|25002.52|24964.52|24997.3|24959.3|10
1620304960000|2021-05-06 12:42:40|24997.76|24959.76|24993.07|24955.07|24998.76|24960.76|24993.07|24955.07|10
1620304970000|2021-05-06 12:42:50|24989.5|24951.5|24986.36|24948.36|24989.53|24951.53|24986.36|24948.36|10
1620304980000|2021-05-06 12:43:00|24986.43|24948.43|24986.59|24948.59|24986.59|24948.59|24984.45|24946.45|10
1620304990000|2021-05-06 12:43:10|24987.52|24949.52|24993.8|24955.8|24994.19|24956.19|24987.52|24949.52|10
1620305000000|2021-05-06 12:43:20|24993.42|24955.42|24986.03|24948.03|24993.42|24955.42|24986.03|24948.03|10
1620305010000|2021-05-06 12:43:30|24986.33|24948.33|24983.89|24945.89|24986.33|24948.33|24981.13|24943.13|10
1620305020000|2021-05-06 12:43:40|24983.67|24945.67|24981.72|24943.72|24984.43|24946.43|24981.66|24943.66|10
1620305030000|2021-05-06 12:43:50|24980.88|24942.88|24980.51|24942.51|24981.75|24943.75|24980.11|24942.11|10
1620305040000|2021-05-06 12:44:00|24980.66|24942.66|24983.84|24945.84|24983.84|24945.84|24980.64|24942.64|10
1620305050000|2021-05-06 12:44:10|24984.05|24946.05|24986.97|24948.97|24986.97|24948.97|24983.33|24945.33|10
1620305060000|2021-05-06 12:44:20|24987.27|24949.27|24991.71|24953.71|24991.94|24953.94|24987.27|24949.27|10
1620305070000|2021-05-06 12:44:30|24991.58|24953.58|24995.33|24957.33|24995.71|24957.71|24991.58|24953.58|10
1620305080000|2021-05-06 12:44:40|24995.09|24957.09|25000.79|24962.79|25002.71|24964.71|24995.09|24957.09|10
1620305090000|2021-05-06 12:44:50|24999.34|24961.34|25002.48|24964.48|25003.57|24965.57|24999.34|24961.34|9
1620305100000|2021-05-06 12:45:00|25002.32|24964.32|25008.08|24970.08|25008.08|24970.08|25001.37|24963.37|10
1620305110000|2021-05-06 12:45:10|25012.85|24974.85|25017.68|24979.68|25017.68|24979.68|25012.08|24974.08|10
1620305120000|2021-05-06 12:45:20|25017.3|24979.3|25016.09|24978.09|25018.89|24980.89|25016.09|24978.09|10
1620305130000|2021-05-06 12:45:30|25016.28|24978.28|25016.03|24978.03|25018.09|24980.09|25016.03|24978.03|10
1620305140000|2021-05-06 12:45:40|25015.9|24977.9|25018.79|24980.79|25018.79|24980.79|25015.9|24977.9|10
1620305150000|2021-05-06 12:45:50|25021.77|24983.77|25023.41|24985.41|25025.32|24987.32|25021.77|24983.77|10
1620305160000|2021-05-06 12:46:00|25023.45|24985.45|25026.64|24988.64|25026.64|24988.64|25023.44|24985.44|10
1620305170000|2021-05-06 12:46:10|25028.57|24990.57|25030.18|24992.18|25031.15|24993.15|25028.57|24990.57|10
1620305180000|2021-05-06 12:46:20|25030.31|24992.31|25028.87|24990.87|25030.59|24992.59|25027.45|24989.45|10
1620305190000|2021-05-06 12:46:30|25027.98|24989.98|25029.33|24991.33|25029.61|24991.61|25026.85|24988.85|10
1620305200000|2021-05-06 12:46:40|25029.76|24991.76|25027.7|24989.7|25030.62|24992.62|25027.35|24989.35|10
1620305210000|2021-05-06 12:46:50|25026.85|24988.85|25025.66|24987.66|25026.85|24988.85|25023.57|24985.57|10
1620305220000|2021-05-06 12:47:00|25023.44|24985.44|25022.43|24984.43|25023.44|24985.44|25020.99|24982.99|9
1620305230000|2021-05-06 12:47:10|25023.92|24985.92|25025.55|24987.55|25025.55|24987.55|25022.68|24984.68|10
1620305240000|2021-05-06 12:47:20|25023.73|24985.73|25015.67|24977.67|25023.73|24985.73|25015.67|24977.67|10
1620305250000|2021-05-06 12:47:30|25015.29|24977.29|25012.54|24974.54|25015.29|24977.29|25011.65|24973.65|10
1620305260000|2021-05-06 12:47:40|25012.56|24974.56|25004.36|24966.36|25012.56|24974.56|25004.36|24966.36|10
1620305270000|2021-05-06 12:47:50|25003.79|24965.79|25004.68|24966.68|25004.68|24966.68|25002.45|24964.45|10
1620305280000|2021-05-06 12:48:00|25004.98|24966.98|25004.83|24966.83|25004.98|24966.98|25003.37|24965.37|10
1620305290000|2021-05-06 12:48:10|25004.02|24966.02|25007.05|24969.05|25007.05|24969.05|25004.02|24966.02|10
1620305300000|2021-05-06 12:48:20|25007.47|24969.47|25009.8|24971.8|25010.19|24972.19|25007.47|24969.47|10
1620305310000|2021-05-06 12:48:30|25010.28|24972.28|24999.31|24961.31|25010.28|24972.28|24999.31|24961.31|10
1620305320000|2021-05-06 12:48:40|25000.01|24962.01|24993.98|24955.98|25000.01|24962.01|24993.98|24955.98|10
1620305330000|2021-05-06 12:48:50|24991.01|24953.01|24979.12|24941.12|24991.01|24953.01|24979.12|24941.12|10
1620305340000|2021-05-06 12:49:00|24976.75|24938.75|24969.97|24931.97|24976.75|24938.75|24968.94|24930.94|10
1620305350000|2021-05-06 12:49:10|24970.73|24932.73|24964.78|24926.78|24971.64|24933.64|24964.78|24926.78|9
1620305360000|2021-05-06 12:49:20|24963.29|24925.29|24952.39|24914.39|24963.29|24925.29|24952.18|24914.18|10
1620305370000|2021-05-06 12:49:30|24952.04|24914.04|24936.32|24898.32|24952.04|24914.04|24936.32|24898.32|10
1620305380000|2021-05-06 12:49:40|24937.04|24899.04|24931.02|24893.02|24937.78|24899.78|24931.02|24893.02|10
1620305390000|2021-05-06 12:49:50|24931.2|24893.2|24929.42|24891.42|24932.86|24894.86|24929.1|24891.1|10
1620305400000|2021-05-06 12:50:00|24929.31|24891.31|24923.36|24885.36|24929.47|24891.47|24923.36|24885.36|10
1620305410000|2021-05-06 12:50:10|24922.82|24884.82|24915.84|24877.84|24922.82|24884.82|24912.3|24874.3|10
1620305420000|2021-05-06 12:50:20|24915.19|24877.19|24904.43|24866.43|24917.74|24879.74|24902.58|24864.58|10
1620305430000|2021-05-06 12:50:30|24907.18|24869.18|24925.33|24887.33|24925.65|24887.65|24907.18|24869.18|10
1620305440000|2021-05-06 12:50:40|24925.79|24887.79|24933.4|24895.4|24933.4|24895.4|24925.34|24887.34|10
1620305450000|2021-05-06 12:50:50|24933.28|24895.28|24926.87|24888.87|24933.28|24895.28|24924.47|24886.47|10
1620305460000|2021-05-06 12:51:00|24927.37|24889.37|24925.36|24887.36|24927.46|24889.46|24924.74|24886.74|10
1620305470000|2021-05-06 12:51:10|24925.31|24887.31|24916.39|24878.39|24932.78|24894.78|24916.39|24878.39|10
1620305480000|2021-05-06 12:51:20|24918.19|24880.19|24936.41|24898.41|24936.79|24898.79|24918.19|24880.19|10
1620305490000|2021-05-06 12:51:30|24930.7|24892.7|24935.62|24897.62|24936.41|24898.41|24924.51|24886.51|10
1620305500000|2021-05-06 12:51:40|24934.02|24896.02|24935.56|24897.56|24935.9|24897.9|24931.77|24893.77|10
1620305510000|2021-05-06 12:51:50|24937.05|24899.05|24939.01|24901.01|24941.56|24903.56|24937.05|24899.05|10
1620305520000|2021-05-06 12:52:00|24937|24899|24936.11|24898.11|24937|24899|24932.25|24894.25|10
1620305530000|2021-05-06 12:52:10|24935.71|24897.71|24921.96|24883.96|24936.8|24898.8|24921.96|24883.96|10
1620305540000|2021-05-06 12:52:20|24923.14|24885.14|24920.09|24882.09|24923.14|24885.14|24914.2|24876.2|10
1620305550000|2021-05-06 12:52:30|24920.06|24882.06|24918.41|24880.41|24920.06|24882.06|24917.4|24879.4|10
1620305560000|2021-05-06 12:52:40|24918.69|24880.69|24917.65|24879.65|24918.69|24880.69|24916.47|24878.47|10
1620305570000|2021-05-06 12:52:50|24917.85|24879.85|24915.17|24877.17|24919.04|24881.04|24915.17|24877.17|10
1620305580000|2021-05-06 12:53:00|24914.36|24876.36|24911.1|24873.1|24914.36|24876.36|24909.51|24871.51|10
1620305590000|2021-05-06 12:53:10|24911.65|24873.65|24908.73|24870.73|24911.73|24873.73|24908.73|24870.73|10
1620305600000|2021-05-06 12:53:20|24909.14|24871.14|24903.64|24865.64|24909.45|24871.45|24903.64|24865.64|9
1620305610000|2021-05-06 12:53:30|24903.6|24865.6|24908.49|24870.49|24908.49|24870.49|24903.6|24865.6|10
1620305620000|2021-05-06 12:53:40|24908.48|24870.48|24910.45|24872.45|24910.45|24872.45|24907.54|24869.54|10
1620305630000|2021-05-06 12:53:50|24911.76|24873.76|24912.16|24874.16|24912.19|24874.19|24911.15|24873.15|10
1620305640000|2021-05-06 12:54:00|24911.47|24873.47|24917.08|24879.08|24917.08|24879.08|24911.47|24873.47|10
1620305650000|2021-05-06 12:54:10|24916.78|24878.78|24919.82|24881.82|24919.82|24881.82|24916.78|24878.78|10
1620305660000|2021-05-06 12:54:20|24920.79|24882.79|24928.75|24890.75|24928.75|24890.75|24920.79|24882.79|10
1620305670000|2021-05-06 12:54:30|24929.26|24891.26|24939.06|24901.06|24939.06|24901.06|24929.11|24891.11|10
1620305680000|2021-05-06 12:54:40|24940.34|24902.34|24946.96|24908.96|24946.96|24908.96|24940.34|24902.34|10
1620305690000|2021-05-06 12:54:50|24947.72|24909.72|24947.95|24909.95|24950.58|24912.58|24947.03|24909.03|10
1620305700000|2021-05-06 12:55:00|24947.81|24909.81|24949.37|24911.37|24953.05|24915.05|24947.81|24909.81|10
1620305710000|2021-05-06 12:55:10|24949.91|24911.91|24948.49|24910.49|24952.76|24914.76|24948.49|24910.49|10
1620305720000|2021-05-06 12:55:20|24949.05|24911.05|24946.51|24908.51|24949.52|24911.52|24946.51|24908.51|10
1620305730000|2021-05-06 12:55:30|24946.83|24908.83|24949.68|24911.68|24949.68|24911.68|24944.2|24906.2|10
1620305740000|2021-05-06 12:55:40|24950.59|24912.59|24948.97|24910.97|24950.92|24912.92|24948.46|24910.46|9
1620305750000|2021-05-06 12:55:50|24948.25|24910.25|24952.16|24914.16|24952.16|24914.16|24948.25|24910.25|9
1620305760000|2021-05-06 12:56:00|24952.98|24914.98|24952.7|24914.7|24952.98|24914.98|24951.5|24913.5|10
1620305770000|2021-05-06 12:56:10|24953.36|24915.36|24953.82|24915.82|24955.73|24917.73|24953.26|24915.26|10
1620305780000|2021-05-06 12:56:20|24954.15|24916.15|24959.42|24921.42|24959.42|24921.42|24954.15|24916.15|10
1620305790000|2021-05-06 12:56:30|24959|24921|24964.26|24926.26|24964.53|24926.53|24959|24921|10
1620305800000|2021-05-06 12:56:40|24963.95|24925.95|24962.17|24924.17|24964.65|24926.65|24961.71|24923.71|10
1620305810000|2021-05-06 12:56:50|24962.49|24924.49|24966.79|24928.79|24966.79|24928.79|24962.49|24924.49|10
1620305820000|2021-05-06 12:57:00|24968.37|24930.37|24979.77|24941.77|24979.77|24941.77|24968.37|24930.37|10
1620305830000|2021-05-06 12:57:10|24979.9|24941.9|24983.41|24945.41|24983.41|24945.41|24979.9|24941.9|10
1620305840000|2021-05-06 12:57:20|24984.32|24946.32|24977.76|24939.76|24986.51|24948.51|24977.76|24939.76|10
1620305850000|2021-05-06 12:57:30|24976.82|24938.82|24969.49|24931.49|24976.82|24938.82|24969.49|24931.49|10
1620305860000|2021-05-06 12:57:40|24968.86|24930.86|24962.76|24924.76|24969.5|24931.5|24962.5|24924.5|10
1620305870000|2021-05-06 12:57:50|24962.91|24924.91|24959.73|24921.73|24962.91|24924.91|24959.31|24921.31|10
1620305880000|2021-05-06 12:58:00|24959.99|24921.99|24945.61|24907.61|24959.99|24921.99|24945.61|24907.61|10
1620305890000|2021-05-06 12:58:10|24943.88|24905.88|24934.18|24896.18|24943.88|24905.88|24934.18|24896.18|10
1620305900000|2021-05-06 12:58:20|24933.46|24895.46|24920.17|24882.17|24933.46|24895.46|24920.17|24882.17|10
1620305910000|2021-05-06 12:58:30|24921.43|24883.43|24918.39|24880.39|24922.06|24884.06|24911.8|24873.8|10
1620305920000|2021-05-06 12:58:40|24918.72|24880.72|24941.93|24903.93|24941.93|24903.93|24918.72|24880.72|10
1620305930000|2021-05-06 12:58:50|24942.64|24904.64|24965.66|24927.66|24965.66|24927.66|24942.64|24904.64|10
1620305940000|2021-05-06 12:59:00|24962.5|24924.5|24970.01|24932.01|24970.01|24932.01|24962.5|24924.5|10
1620305950000|2021-05-06 12:59:10|24969.64|24931.64|24981.3|24943.3|24981.3|24943.3|24969.64|24931.64|10
1620305960000|2021-05-06 12:59:20|24981.48|24943.48|24992.48|24954.48|24992.8|24954.8|24981.12|24943.12|10
1620305970000|2021-05-06 12:59:30|24992.77|24954.77|24993.95|24955.95|24996.74|24958.74|24992.77|24954.77|10
1620305980000|2021-05-06 12:59:40|24993.82|24955.82|24997.02|24959.02|24997.02|24959.02|24993.82|24955.82|10
1620305990000|2021-05-06 12:59:50|24998.28|24960.28|24996.53|24958.53|24999.23|24961.23|24996.53|24958.53|10
1620306000000|2021-05-06 13:00:00|24995.95|24957.95|24991.74|24953.74|24995.95|24957.95|24991.74|24953.74|10
1620306010000|2021-05-06 13:00:10|24990.26|24952.26|24982.74|24944.74|24990.26|24952.26|24982.74|24944.74|10
1620306020000|2021-05-06 13:00:20|24980.45|24942.45|24967.03|24929.03|24980.45|24942.45|24967.03|24929.03|10
1620306030000|2021-05-06 13:00:30|24967.1|24929.1|24967.8|24929.8|24968.09|24930.09|24965.16|24927.16|10
1620306040000|2021-05-06 13:00:40|24968.72|24930.72|24967.03|24929.03|24968.72|24930.72|24966.36|24928.36|10
1620306050000|2021-05-06 13:00:50|24965.41|24927.41|24966.19|24928.19|24968.02|24930.02|24965.41|24927.41|10
1620306060000|2021-05-06 13:01:00|24966.52|24928.52|24965.88|24927.88|24966.54|24928.54|24964.64|24926.64|10
1620306070000|2021-05-06 13:01:10|24966.84|24928.84|24970.55|24932.55|24971.48|24933.48|24966.84|24928.84|10
1620306080000|2021-05-06 13:01:20|24970.4|24932.4|24977.57|24939.57|24977.57|24939.57|24970.11|24932.11|10
1620306090000|2021-05-06 13:01:30|24977.8|24939.8|24981.11|24943.11|24981.11|24943.11|24977.8|24939.8|10
1620306100000|2021-05-06 13:01:40|24980.64|24942.64|24978.26|24940.26|24981.41|24943.41|24978.11|24940.11|10
1620306110000|2021-05-06 13:01:50|24977.78|24939.78|24970.31|24932.31|24977.78|24939.78|24970.31|24932.31|10
1620306120000|2021-05-06 13:02:00|24969.97|24931.97|24967.19|24929.19|24971.07|24933.07|24967.19|24929.19|10
1620306130000|2021-05-06 13:02:10|24966.96|24928.96|24977.42|24939.42|24977.48|24939.48|24966.96|24928.96|10
1620306140000|2021-05-06 13:02:20|24977.13|24939.13|24979.06|24941.06|24979.3|24941.3|24977.12|24939.12|10
1620306150000|2021-05-06 13:02:30|24978.46|24940.46|24988.59|24950.59|24988.59|24950.59|24978.46|24940.46|10
1620306160000|2021-05-06 13:02:40|24989.45|24951.45|24997.87|24959.87|24997.87|24959.87|24989.45|24951.45|10
1620306170000|2021-05-06 13:02:50|24997.27|24959.27|25001.17|24963.17|25001.84|24963.84|24997.27|24959.27|10
1620306180000|2021-05-06 13:03:00|24999.96|24961.96|25006.48|24968.48|25006.48|24968.48|24999.96|24961.96|10
1620306190000|2021-05-06 13:03:10|25007.35|24969.35|25004|24966|25007.35|24969.35|25004|24966|10
1620306200000|2021-05-06 13:03:20|25003.88|24965.88|25000.62|24962.62|25003.88|24965.88|25000.62|24962.62|10
1620306210000|2021-05-06 13:03:30|25001.18|24963.18|24999.35|24961.35|25003.96|24965.96|24999.07|24961.07|10
1620306220000|2021-05-06 13:03:40|25000.14|24962.14|24998.99|24960.99|25000.71|24962.71|24998.49|24960.49|10
1620306230000|2021-05-06 13:03:50|24998.39|24960.39|24997.24|24959.24|24999.43|24961.43|24997.24|24959.24|10
1620306240000|2021-05-06 13:04:00|24997.53|24959.53|24994.71|24956.71|24997.53|24959.53|24993.87|24955.87|10
1620306250000|2021-05-06 13:04:10|24994.09|24956.09|24991.31|24953.31|24994.09|24956.09|24990.19|24952.19|10
1620306260000|2021-05-06 13:04:20|24991.63|24953.63|24992.06|24954.06|24992.96|24954.96|24991.41|24953.41|10
1620306270000|2021-05-06 13:04:30|24992.21|24954.21|24993.71|24955.71|24993.71|24955.71|24990.98|24952.98|10
1620306280000|2021-05-06 13:04:40|24994.23|24956.23|24997.8|24959.8|24997.84|24959.84|24994.23|24956.23|10
1620306290000|2021-05-06 13:04:50|24997.17|24959.17|24998.37|24960.37|24999.9|24961.9|24997.15|24959.15|10
1620306300000|2021-05-06 13:05:00|24998.65|24960.65|24996.58|24958.58|24999.07|24961.07|24996.58|24958.58|10
1620306310000|2021-05-06 13:05:10|24996.18|24958.18|24993.29|24955.29|24996.18|24958.18|24992.96|24954.96|10
1620306320000|2021-05-06 13:05:20|24993.36|24955.36|24992.01|24954.01|24993.36|24955.36|24990.24|24952.24|10
1620306330000|2021-05-06 13:05:30|24990.36|24952.36|24972.87|24934.87|24990.36|24952.36|24972.87|24934.87|10
1620306340000|2021-05-06 13:05:40|24973.01|24935.01|24965.99|24927.99|24973.01|24935.01|24965.14|24927.14|10
1620306350000|2021-05-06 13:05:50|24966.05|24928.05|24967.43|24929.43|24967.43|24929.43|24965.33|24927.33|10
1620306360000|2021-05-06 13:06:00|24966.58|24928.58|24973.25|24935.25|24973.25|24935.25|24966.58|24928.58|10
1620306370000|2021-05-06 13:06:10|24973.43|24935.43|24978.56|24940.56|24978.56|24940.56|24973.1|24935.1|10
1620306380000|2021-05-06 13:06:20|24978.83|24940.83|24974.46|24936.46|24980.48|24942.48|24974.46|24936.46|10
1620306390000|2021-05-06 13:06:30|24973.77|24935.77|24962.43|24924.43|24973.77|24935.77|24962.43|24924.43|10
1620306400000|2021-05-06 13:06:40|24962.28|24924.28|24950.07|24912.07|24962.28|24924.28|24950.07|24912.07|10
1620306410000|2021-05-06 13:06:50|24947.64|24909.64|24946.93|24908.93|24947.64|24909.64|24945.23|24907.23|10
1620306420000|2021-05-06 13:07:00|24946.74|24908.74|24951.78|24913.78|24951.78|24913.78|24944.39|24906.39|10
1620306430000|2021-05-06 13:07:10|24952.16|24914.16|24959.06|24921.06|24959.26|24921.26|24952.16|24914.16|10
1620306440000|2021-05-06 13:07:20|24958.83|24920.83|24962.74|24924.74|24962.74|24924.74|24957.79|24919.79|10
1620306450000|2021-05-06 13:07:30|24963.56|24925.56|24974.95|24936.95|24975.67|24937.67|24963.56|24925.56|10
1620306460000|2021-05-06 13:07:40|24974.79|24936.79|24976.46|24938.46|24976.94|24938.94|24974.79|24936.79|10
1620306470000|2021-05-06 13:07:50|24975.4|24937.4|24964.5|24926.5|24975.4|24937.4|24964.5|24926.5|10
1620306480000|2021-05-06 13:08:00|24965.48|24927.48|24956.28|24918.28|24965.48|24927.48|24956.28|24918.28|10
1620306490000|2021-05-06 13:08:10|24954.63|24916.63|24951.18|24913.18|24954.94|24916.94|24951.18|24913.18|10
1620306500000|2021-05-06 13:08:20|24951.45|24913.45|24947.52|24909.52|24951.45|24913.45|24947.52|24909.52|10
1620306510000|2021-05-06 13:08:30|24946.5|24908.5|24924.89|24886.89|24946.5|24908.5|24924.89|24886.89|10
1620306520000|2021-05-06 13:08:40|24922.78|24884.78|24911.52|24873.52|24922.78|24884.78|24911.52|24873.52|10
1620306530000|2021-05-06 13:08:50|24911.04|24873.04|24906.55|24868.55|24911.04|24873.04|24905.06|24867.06|10
1620306540000|2021-05-06 13:09:00|24906.64|24868.64|24910.83|24872.83|24910.85|24872.85|24906.22|24868.22|10
1620306550000|2021-05-06 13:09:10|24911.62|24873.62|24918.21|24880.21|24919.18|24881.18|24911.62|24873.62|10
1620306560000|2021-05-06 13:09:20|24916.91|24878.91|24908.7|24870.7|24916.91|24878.91|24908.7|24870.7|10
1620306570000|2021-05-06 13:09:30|24908.52|24870.52|24896.89|24858.89|24913.46|24875.46|24896.76|24858.76|10
1620306580000|2021-05-06 13:09:40|24896.71|24858.71|24873.61|24835.61|24896.71|24858.71|24873.61|24835.61|10
1620306590000|2021-05-06 13:09:50|24872.36|24834.36|24873.23|24835.23|24873.23|24835.23|24870.24|24832.24|10
1620306600000|2021-05-06 13:10:00|24872.89|24834.89|24868.91|24830.91|24876.78|24838.78|24868.91|24830.91|10
1620306610000|2021-05-06 13:10:10|24867.72|24829.72|24874.07|24836.07|24874.07|24836.07|24867.72|24829.72|10
1620306620000|2021-05-06 13:10:20|24873.66|24835.66|24878.95|24840.95|24881.4|24843.4|24873.66|24835.66|10
1620306630000|2021-05-06 13:10:30|24876.71|24838.71|24895.5|24857.5|24895.5|24857.5|24876.71|24838.71|10
1620306640000|2021-05-06 13:10:40|24897.19|24859.19|24917.43|24879.43|24917.43|24879.43|24897.19|24859.19|10
1620306650000|2021-05-06 13:10:50|24916.83|24878.83|24913.43|24875.43|24917.27|24879.27|24913.43|24875.43|10
1620306660000|2021-05-06 13:11:00|24915.05|24877.05|24921.47|24883.47|24921.47|24883.47|24914.84|24876.84|10
1620306670000|2021-05-06 13:11:10|24924.95|24886.95|24939.36|24901.36|24939.36|24901.36|24924.61|24886.61|10
1620306680000|2021-05-06 13:11:20|24939.16|24901.16|24940.78|24902.78|24941.84|24903.84|24938.76|24900.76|10
1620306690000|2021-05-06 13:11:30|24940.69|24902.69|24940.39|24902.39|24941.21|24903.21|24938.84|24900.84|10
1620306700000|2021-05-06 13:11:40|24940.6|24902.6|24942.23|24904.23|24943.2|24905.2|24940.24|24902.24|10
1620306710000|2021-05-06 13:11:50|24943.03|24905.03|24938.45|24900.45|24944.34|24906.34|24937.79|24899.79|10
1620306720000|2021-05-06 13:12:00|24939.9|24901.9|24937.63|24899.63|24940.32|24902.32|24936.94|24898.94|10
1620306730000|2021-05-06 13:12:10|24937.56|24899.56|24942.16|24904.16|24942.16|24904.16|24937.55|24899.55|10
1620306740000|2021-05-06 13:12:20|24943.16|24905.16|24953.78|24915.78|24953.78|24915.78|24943.16|24905.16|10
1620306750000|2021-05-06 13:12:30|24953.59|24915.59|24956.15|24918.15|24957.4|24919.4|24953.59|24915.59|10
1620306760000|2021-05-06 13:12:40|24956.55|24918.55|24956.14|24918.14|24957.91|24919.91|24955.99|24917.99|10
1620306770000|2021-05-06 13:12:50|24953.52|24915.52|24954.45|24916.45|24956.01|24918.01|24953.52|24915.52|10
1620306780000|2021-05-06 13:13:00|24954.48|24916.48|24954.25|24916.25|24955.57|24917.57|24953.03|24915.03|9
1620306790000|2021-05-06 13:13:10|24955.26|24917.26|24954.08|24916.08|24955.43|24917.43|24953.58|24915.58|10
1620306800000|2021-05-06 13:13:20|24953.09|24915.09|24948.43|24910.43|24954.11|24916.11|24948.43|24910.43|10
1620306810000|2021-05-06 13:13:30|24946.87|24908.87|24916.53|24878.53|24946.87|24908.87|24916.53|24878.53|10
1620306820000|2021-05-06 13:13:40|24913.11|24875.11|24899.38|24861.38|24913.11|24875.11|24899.38|24861.38|10
1620306830000|2021-05-06 13:13:50|24898.81|24860.81|24876.1|24838.1|24898.81|24860.81|24876.1|24838.1|10
1620306840000|2021-05-06 13:14:00|24877.22|24839.22|24882.39|24844.39|24882.39|24844.39|24875.13|24837.13|10
1620306850000|2021-05-06 13:14:10|24883.48|24845.48|24888.41|24850.41|24888.41|24850.41|24882.7|24844.7|10
1620306860000|2021-05-06 13:14:20|24889.05|24851.05|24887.28|24849.28|24889.58|24851.58|24886.47|24848.47|10
1620306870000|2021-05-06 13:14:30|24888.68|24850.68|24888.37|24850.37|24890.87|24852.87|24888.37|24850.37|10
1620306880000|2021-05-06 13:14:40|24888.36|24850.36|24875.19|24837.19|24888.36|24850.36|24875.19|24837.19|10
1620306890000|2021-05-06 13:14:50|24875.8|24837.8|24875.8|24837.8|24875.8|24837.8|24873.39|24835.39|10
1620306900000|2021-05-06 13:15:00|24875.3|24837.3|24889.49|24851.49|24889.49|24851.49|24875.21|24837.21|10
1620306910000|2021-05-06 13:15:10|24890.97|24852.97|24915.01|24877.01|24915.01|24877.01|24890.97|24852.97|10
1620306920000|2021-05-06 13:15:20|24917.81|24879.81|24917.76|24879.76|24920.56|24882.56|24914.52|24876.52|10
1620306930000|2021-05-06 13:15:30|24918.61|24880.61|24925.43|24887.43|24925.43|24887.43|24918.08|24880.08|10
1620306940000|2021-05-06 13:15:40|24923.6|24885.6|24931.08|24893.08|24931.08|24893.08|24923.6|24885.6|10
1620306950000|2021-05-06 13:15:50|24931.01|24893.01|24935.76|24897.76|24935.76|24897.76|24928.62|24890.62|10
1620306960000|2021-05-06 13:16:00|24935.2|24897.2|24935.13|24897.13|24935.72|24897.72|24932.49|24894.49|10
1620306970000|2021-05-06 13:16:10|24934.52|24896.52|24932.14|24894.14|24934.75|24896.75|24932.14|24894.14|10
1620306980000|2021-05-06 13:16:20|24931.34|24893.34|24937.01|24899.01|24937.01|24899.01|24930.33|24892.33|10
1620306990000|2021-05-06 13:16:30|24937.15|24899.15|24931.76|24893.76|24937.15|24899.15|24931.76|24893.76|10
1620307000000|2021-05-06 13:16:40|24931.3|24893.3|24934.7|24896.7|24934.7|24896.7|24930.03|24892.03|10
1620307010000|2021-05-06 13:16:50|24934.99|24896.99|24929.21|24891.21|24934.99|24896.99|24929.21|24891.21|10
1620307020000|2021-05-06 13:17:00|24930.08|24892.08|24926.28|24888.28|24930.08|24892.08|24925.32|24887.32|10
1620307030000|2021-05-06 13:17:10|24926.89|24888.89|24923.32|24885.32|24929.22|24891.22|24923.32|24885.32|10
1620307040000|2021-05-06 13:17:20|24923.36|24885.36|24917.59|24879.59|24923.36|24885.36|24915.79|24877.79|10
1620307050000|2021-05-06 13:17:30|24917.66|24879.66|24917.49|24879.49|24917.66|24879.66|24915.98|24877.98|10
1620307060000|2021-05-06 13:17:40|24917.93|24879.93|24924.35|24886.35|24924.35|24886.35|24917.93|24879.93|10
1620307070000|2021-05-06 13:17:50|24924.64|24886.64|24928.95|24890.95|24929.04|24891.04|24924.64|24886.64|10
1620307080000|2021-05-06 13:18:00|24931.24|24893.24|24943.35|24905.35|24943.45|24905.45|24930.62|24892.62|10
1620307090000|2021-05-06 13:18:10|24944.09|24906.09|24955.61|24917.61|24955.66|24917.66|24944.09|24906.09|10
1620307100000|2021-05-06 13:18:20|24954.75|24916.75|24951.8|24913.8|24957.19|24919.19|24951.8|24913.8|10
1620307110000|2021-05-06 13:18:30|24949.54|24911.54|24953.28|24915.28|24953.39|24915.39|24949.03|24911.03|8
1620307120000|2021-05-06 13:18:40|24953.81|24915.81|24952.69|24914.69|24956.57|24918.57|24952.69|24914.69|10
1620307130000|2021-05-06 13:18:50|24948.61|24910.61|24947.16|24909.16|24952.07|24914.07|24946.19|24908.19|10
1620307140000|2021-05-06 13:19:00|24944.55|24906.55|24924.4|24886.4|24944.55|24906.55|24924.4|24886.4|10
1620307150000|2021-05-06 13:19:10|24923.79|24885.79|24911.77|24873.77|24923.79|24885.79|24911.77|24873.77|10
1620307160000|2021-05-06 13:19:20|24912.17|24874.17|24906.72|24868.72|24912.17|24874.17|24906.72|24868.72|10
1620307170000|2021-05-06 13:19:30|24906.25|24868.25|24907.23|24869.23|24909.94|24871.94|24906.25|24868.25|10
1620307180000|2021-05-06 13:19:40|24907.13|24869.13|24909.41|24871.41|24910.02|24872.02|24907.13|24869.13|10
1620307190000|2021-05-06 13:19:50|24909.36|24871.36|24912.01|24874.01|24914.19|24876.19|24909.36|24871.36|10
1620307200000|2021-05-06 13:20:00|24912.31|24874.31|24913.55|24875.55|24914.44|24876.44|24912.31|24874.31|10
1620307210000|2021-05-06 13:20:10|24913.41|24875.41|24911.83|24873.83|24914.16|24876.16|24911.83|24873.83|9
1620307220000|2021-05-06 13:20:20|24913.04|24875.04|24905.7|24867.7|24913.04|24875.04|24905.7|24867.7|10
1620307230000|2021-05-06 13:20:30|24905.06|24867.06|24904.88|24866.88|24906.16|24868.16|24904.84|24866.84|9
1620307240000|2021-05-06 13:20:40|24904.97|24866.97|24903.27|24865.27|24904.97|24866.97|24902.41|24864.41|10
1620307250000|2021-05-06 13:20:50|24903.55|24865.55|24886.47|24848.47|24903.55|24865.55|24886.47|24848.47|10
1620307260000|2021-05-06 13:21:00|24884.49|24846.49|24882.8|24844.8|24884.49|24846.49|24880.21|24842.21|10
1620307270000|2021-05-06 13:21:10|24881.9|24843.9|24876.09|24838.09|24882.68|24844.68|24876.09|24838.09|10
1620307280000|2021-05-06 13:21:20|24876.82|24838.82|24880.59|24842.59|24882.97|24844.97|24876.79|24838.79|10
1620307290000|2021-05-06 13:21:30|24879.47|24841.47|24874.6|24836.6|24880.83|24842.83|24874.6|24836.6|10
1620307300000|2021-05-06 13:21:40|24873.65|24835.65|24868.51|24830.51|24873.65|24835.65|24866.71|24828.71|10
1620307310000|2021-05-06 13:21:50|24865.04|24827.04|24854.31|24816.31|24865.04|24827.04|24854.31|24816.31|10
1620307320000|2021-05-06 13:22:00|24854.23|24816.23|24852.04|24814.04|24854.23|24816.23|24851.07|24813.07|9
1620307330000|2021-05-06 13:22:10|24850.04|24812.04|24829.84|24791.84|24850.45|24812.45|24829.84|24791.84|10
1620307340000|2021-05-06 13:22:20|24828.46|24790.46|24809.26|24771.26|24828.46|24790.46|24809.26|24771.26|10
1620307350000|2021-05-06 13:22:30|24809.17|24771.17|24816.92|24778.92|24816.92|24778.92|24808.97|24770.97|10
1620307360000|2021-05-06 13:22:40|24817.28|24779.28|24811.68|24773.68|24824.39|24786.39|24811.68|24773.68|10
1620307370000|2021-05-06 13:22:50|24811.26|24773.26|24813.09|24775.09|24813.95|24775.95|24809.97|24771.97|10
1620307380000|2021-05-06 13:23:00|24812.61|24774.61|24816.96|24778.96|24817.62|24779.62|24812.61|24774.61|10
1620307390000|2021-05-06 13:23:10|24818.02|24780.02|24829.37|24791.37|24829.37|24791.37|24818.02|24780.02|10
1620307400000|2021-05-06 13:23:20|24828.43|24790.43|24833.66|24795.66|24833.66|24795.66|24828.43|24790.43|10
1620307410000|2021-05-06 13:23:30|24834.37|24796.37|24837.74|24799.74|24837.74|24799.74|24834.37|24796.37|10
1620307420000|2021-05-06 13:23:40|24837.83|24799.83|24849.29|24811.29|24849.29|24811.29|24837.75|24799.75|10
1620307430000|2021-05-06 13:23:50|24849.84|24811.84|24846.48|24808.48|24850.88|24812.88|24846.48|24808.48|10
1620307440000|2021-05-06 13:24:00|24847.8|24809.8|24852.73|24814.73|24853.65|24815.65|24847.8|24809.8|10
1620307450000|2021-05-06 13:24:10|24852.11|24814.11|24841.57|24803.57|24852.5|24814.5|24841.57|24803.57|10
1620307460000|2021-05-06 13:24:20|24841.97|24803.97|24840.55|24802.55|24841.97|24803.97|24838.32|24800.32|10
1620307470000|2021-05-06 13:24:30|24840.45|24802.45|24842.89|24804.89|24844.54|24806.54|24840.03|24802.03|10
1620307480000|2021-05-06 13:24:40|24844.54|24806.54|24848.26|24810.26|24848.26|24810.26|24843.88|24805.88|10
1620307490000|2021-05-06 13:24:50|24848.86|24810.86|24856.45|24818.45|24856.45|24818.45|24848.69|24810.69|10
1620307500000|2021-05-06 13:25:00|24855.84|24817.84|24854.1|24816.1|24856.38|24818.38|24854.1|24816.1|10
1620307510000|2021-05-06 13:25:10|24854.53|24816.53|24864.77|24826.77|24864.77|24826.77|24854.53|24816.53|10
1620307520000|2021-05-06 13:25:20|24866.12|24828.12|24891.45|24853.45|24891.45|24853.45|24866.12|24828.12|10
1620307530000|2021-05-06 13:25:30|24891.98|24853.98|24897.12|24859.12|24897.12|24859.12|24891.98|24853.98|10
1620307540000|2021-05-06 13:25:40|24896.94|24858.94|24890.91|24852.91|24897|24859|24890.91|24852.91|10
1620307550000|2021-05-06 13:25:50|24892.63|24854.63|24898.3|24860.3|24898.3|24860.3|24892.63|24854.63|10
1620307560000|2021-05-06 13:26:00|24899.58|24861.58|24899.91|24861.91|24899.92|24861.92|24897.05|24859.05|10
1620307570000|2021-05-06 13:26:10|24898.85|24860.85|24900.51|24862.51|24900.66|24862.66|24898.13|24860.13|9
1620307580000|2021-05-06 13:26:20|24900.72|24862.72|24905.83|24867.83|24905.83|24867.83|24899.85|24861.85|10
1620307590000|2021-05-06 13:26:30|24905.7|24867.7|24907.15|24869.15|24908.02|24870.02|24905.33|24867.33|10
1620307600000|2021-05-06 13:26:40|24907.3|24869.3|24905.46|24867.46|24907.78|24869.78|24905.46|24867.46|10
1620307610000|2021-05-06 13:26:50|24904.56|24866.56|24904.61|24866.61|24904.61|24866.61|24902.64|24864.64|10
1620307620000|2021-05-06 13:27:00|24905.45|24867.45|24909.98|24871.98|24910.68|24872.68|24905.45|24867.45|10
1620307630000|2021-05-06 13:27:10|24909.11|24871.11|24905.68|24867.68|24909.11|24871.11|24904.64|24866.64|10
1620307640000|2021-05-06 13:27:20|24905.62|24867.62|24902.54|24864.54|24906.76|24868.76|24902.54|24864.54|10
1620307650000|2021-05-06 13:27:30|24902.16|24864.16|24897.9|24859.9|24902.16|24864.16|24897.22|24859.22|10
1620307660000|2021-05-06 13:27:40|24897.79|24859.79|24896.84|24858.84|24898.44|24860.44|24896.75|24858.75|10
1620307670000|2021-05-06 13:27:50|24896.99|24858.99|24893.73|24855.73|24897.02|24859.02|24893.73|24855.73|10
1620307680000|2021-05-06 13:28:00|24893.38|24855.38|24903.84|24865.84|24903.84|24865.84|24892.26|24854.26|10
1620307690000|2021-05-06 13:28:10|24907.69|24869.69|24926.47|24888.47|24926.47|24888.47|24907.69|24869.69|9
1620307700000|2021-05-06 13:28:20|24926.57|24888.57|24933.32|24895.32|24933.32|24895.32|24926.57|24888.57|10
1620307710000|2021-05-06 13:28:30|24933.46|24895.46|24938.72|24900.72|24938.72|24900.72|24933.46|24895.46|10
1620307720000|2021-05-06 13:28:40|24938.52|24900.52|24930.24|24892.24|24938.52|24900.52|24930.24|24892.24|10
1620307730000|2021-05-06 13:28:50|24929.93|24891.93|24921.87|24883.87|24929.93|24891.93|24921.87|24883.87|10
1620307740000|2021-05-06 13:29:00|24921.38|24883.38|24917.09|24879.09|24921.38|24883.38|24915.6|24877.6|10
1620307750000|2021-05-06 13:29:10|24921.07|24883.07|24917.38|24879.38|24921.21|24883.21|24917.38|24879.38|10
1620307760000|2021-05-06 13:29:20|24917.77|24879.77|24914.21|24876.21|24917.77|24879.77|24912.75|24874.75|10
1620307770000|2021-05-06 13:29:30|24914.89|24876.89|24902.56|24864.56|24914.89|24876.89|24902.56|24864.56|10
1620307780000|2021-05-06 13:29:40|24901.05|24863.05|24899.27|24861.27|24901.7|24863.7|24899.27|24861.27|9
1620307790000|2021-05-06 13:29:50|24899.07|24861.07|24897.21|24859.21|24899.53|24861.53|24896.84|24858.84|10
1620307800000|2021-05-06 13:30:00|24897.93|24859.93|24894.16|24856.16|24899.29|24861.29|24894.16|24856.16|10
1620307810000|2021-05-06 13:30:10|24894.89|24856.89|24889.64|24851.64|24895.64|24857.64|24889.64|24851.64|10
1620307820000|2021-05-06 13:30:20|24889.33|24851.33|24895.78|24857.78|24895.78|24857.78|24889.33|24851.33|10
1620307830000|2021-05-06 13:30:30|24896.09|24858.09|24891.62|24853.62|24896.09|24858.09|24889.4|24851.4|10
1620307840000|2021-05-06 13:30:40|24891.6|24853.6|24887.87|24849.87|24891.6|24853.6|24887.87|24849.87|10
1620307850000|2021-05-06 13:30:50|24889.02|24851.02|24888.07|24850.07|24889.02|24851.02|24885.45|24847.45|10
1620307860000|2021-05-06 13:31:00|24888.36|24850.36|24901.83|24863.83|24901.83|24863.83|24888.31|24850.31|10
1620307870000|2021-05-06 13:31:10|24905.67|24867.67|24917.07|24879.07|24917.07|24879.07|24905.67|24867.67|10
1620307880000|2021-05-06 13:31:20|24917.51|24879.51|24930.24|24892.24|24930.24|24892.24|24917.51|24879.51|10
1620307890000|2021-05-06 13:31:30|24933.6|24895.6|24935.89|24897.89|24937.09|24899.09|24933.6|24895.6|10
1620307900000|2021-05-06 13:31:40|24935.22|24897.22|24932.06|24894.06|24935.22|24897.22|24932.06|24894.06|9
1620307910000|2021-05-06 13:31:50|24931.93|24893.93|24934|24896|24934|24896|24931.93|24893.93|10
1620307920000|2021-05-06 13:32:00|24933.55|24895.55|24933.62|24895.62|24935.49|24897.49|24933.09|24895.09|10
1620307930000|2021-05-06 13:32:10|24932.98|24894.98|24929.17|24891.17|24933.44|24895.44|24929.17|24891.17|10
1620307940000|2021-05-06 13:32:20|24927.89|24889.89|24923.71|24885.71|24927.89|24889.89|24923.71|24885.71|10
1620307950000|2021-05-06 13:32:30|24923.15|24885.15|24916.67|24878.67|24924.17|24886.17|24916.67|24878.67|10
1620307960000|2021-05-06 13:32:40|24915.57|24877.57|24905.11|24867.11|24916.86|24878.86|24905.11|24867.11|10
1620307970000|2021-05-06 13:32:50|24904.79|24866.79|24901.97|24863.97|24904.79|24866.79|24901.69|24863.69|10
1620307980000|2021-05-06 13:33:00|24902.46|24864.46|24908.61|24870.61|24908.61|24870.61|24901.96|24863.96|9
1620307990000|2021-05-06 13:33:10|24908.32|24870.32|24910.7|24872.7|24910.7|24872.7|24908.32|24870.32|10
1620308000000|2021-05-06 13:33:20|24911.56|24873.56|24907.29|24869.29|24911.56|24873.56|24906.86|24868.86|9
1620308010000|2021-05-06 13:33:30|24907.1|24869.1|24914.59|24876.59|24914.92|24876.92|24907.1|24869.1|10
1620308020000|2021-05-06 13:33:40|24914.35|24876.35|24910.52|24872.52|24914.35|24876.35|24910.52|24872.52|10
1620308030000|2021-05-06 13:33:50|24911.17|24873.17|24912.59|24874.59|24913.55|24875.55|24910.25|24872.25|10
1620308040000|2021-05-06 13:34:00|24912.12|24874.12|24915.31|24877.31|24915.31|24877.31|24911.79|24873.79|10
1620308050000|2021-05-06 13:34:10|24917.28|24879.28|24922.47|24884.47|24922.47|24884.47|24916.36|24878.36|10
1620308060000|2021-05-06 13:34:20|24926.68|24888.68|24929.64|24891.64|24929.64|24891.64|24926.24|24888.24|10
1620308070000|2021-05-06 13:34:30|24930.47|24892.47|24932.45|24894.45|24932.64|24894.64|24930.47|24892.47|10
1620308080000|2021-05-06 13:34:40|24932.27|24894.27|24923.41|24885.41|24933.84|24895.84|24923.41|24885.41|10
1620308090000|2021-05-06 13:34:50|24922.99|24884.99|24917.19|24879.19|24922.99|24884.99|24917.19|24879.19|10
1620308100000|2021-05-06 13:35:00|24916.65|24878.65|24909.27|24871.27|24917.4|24879.4|24909.27|24871.27|10
1620308110000|2021-05-06 13:35:10|24908.54|24870.54|24909.77|24871.77|24910.07|24872.07|24907.49|24869.49|10
1620308120000|2021-05-06 13:35:20|24908.52|24870.52|24906.76|24868.76|24908.52|24870.52|24904.43|24866.43|10
1620308130000|2021-05-06 13:35:30|24907.62|24869.62|24907.8|24869.8|24908.78|24870.78|24907.55|24869.55|10
1620308140000|2021-05-06 13:35:40|24907.11|24869.11|24908.91|24870.91|24910.14|24872.14|24907.11|24869.11|10
1620308150000|2021-05-06 13:35:50|24909.34|24871.34|24912.9|24874.9|24912.95|24874.95|24909.09|24871.09|10
1620308160000|2021-05-06 13:36:00|24914.07|24876.07|24911.27|24873.27|24915.42|24877.42|24911.27|24873.27|10
1620308170000|2021-05-06 13:36:10|24911.03|24873.03|24914.69|24876.69|24914.87|24876.87|24909.76|24871.76|10
1620308180000|2021-05-06 13:36:20|24914.82|24876.82|24914.93|24876.93|24916.76|24878.76|24914.66|24876.66|10
1620308190000|2021-05-06 13:36:30|24914.41|24876.41|24912.22|24874.22|24915.49|24877.49|24910.9|24872.9|10
1620308200000|2021-05-06 13:36:40|24911.42|24873.42|24907.53|24869.53|24911.86|24873.86|24906.6|24868.6|10
1620308210000|2021-05-06 13:36:50|24908.16|24870.16|24906.81|24868.81|24908.16|24870.16|24905.76|24867.76|10
1620308220000|2021-05-06 13:37:00|24906.25|24868.25|24907.18|24869.18|24907.18|24869.18|24903.55|24865.55|10
1620308230000|2021-05-06 13:37:10|24907.81|24869.81|24918.67|24880.67|24918.67|24880.67|24907.81|24869.81|10
1620308240000|2021-05-06 13:37:20|24918.38|24880.38|24918.68|24880.68|24920.51|24882.51|24918.38|24880.38|10
1620308250000|2021-05-06 13:37:30|24916.67|24878.67|24904.06|24866.06|24916.67|24878.67|24904.06|24866.06|10
1620308260000|2021-05-06 13:37:40|24904.71|24866.71|24904.03|24866.03|24907.57|24869.57|24904.03|24866.03|10
1620308270000|2021-05-06 13:37:50|24904.71|24866.71|24896.69|24858.69|24906.47|24868.47|24896.69|24858.69|10
1620308280000|2021-05-06 13:38:00|24897.14|24859.14|24883.49|24845.49|24897.14|24859.14|24881.17|24843.17|10
1620308290000|2021-05-06 13:38:10|24880.66|24842.66|24884.39|24846.39|24885.9|24847.9|24877.63|24839.63|10
1620308300000|2021-05-06 13:38:20|24883.48|24845.48|24891.25|24853.25|24891.25|24853.25|24883.47|24845.47|10
1620308310000|2021-05-06 13:38:30|24892.44|24854.44|24900.73|24862.73|24901.59|24863.59|24890.73|24852.73|10
1620308320000|2021-05-06 13:38:40|24898.94|24860.94|24896.22|24858.22|24899.87|24861.87|24895.47|24857.47|10
1620308330000|2021-05-06 13:38:50|24897.44|24859.44|24887.85|24849.85|24897.91|24859.91|24887.85|24849.85|10
1620308340000|2021-05-06 13:39:00|24886.95|24848.95|24879.51|24841.51|24887.18|24849.18|24879.51|24841.51|10
1620308350000|2021-05-06 13:39:10|24878.36|24840.36|24885.05|24847.05|24885.05|24847.05|24878.36|24840.36|10
1620308360000|2021-05-06 13:39:20|24885.53|24847.53|24882.39|24844.39|24887.58|24849.58|24882.39|24844.39|10
1620308370000|2021-05-06 13:39:30|24881.89|24843.89|24881.26|24843.26|24882.41|24844.41|24878.28|24840.28|10
1620308380000|2021-05-06 13:39:40|24881.69|24843.69|24865.39|24827.39|24882.02|24844.02|24865.39|24827.39|10
1620308390000|2021-05-06 13:39:50|24864.16|24826.16|24860.1|24822.1|24864.16|24826.16|24859.83|24821.83|10
1620308400000|2021-05-06 13:40:00|24859.72|24821.72|24857.21|24819.21|24859.87|24821.87|24856.07|24818.07|10
1620308410000|2021-05-06 13:40:10|24857.61|24819.61|24853.72|24815.72|24857.61|24819.61|24853.72|24815.72|10
1620308420000|2021-05-06 13:40:20|24854.39|24816.39|24851.14|24813.14|24854.39|24816.39|24851.14|24813.14|10
1620308430000|2021-05-06 13:40:30|24850.22|24812.22|24848.8|24810.8|24851.16|24813.16|24848.8|24810.8|10
1620308440000|2021-05-06 13:40:40|24849.17|24811.17|24850.96|24812.96|24853.58|24815.58|24849.17|24811.17|10
1620308450000|2021-05-06 13:40:50|24851.43|24813.43|24852.17|24814.17|24852.61|24814.61|24849.48|24811.48|10
1620308460000|2021-05-06 13:41:00|24853.46|24815.46|24854.6|24816.6|24854.6|24816.6|24853.46|24815.46|10
1620308470000|2021-05-06 13:41:10|24856.25|24818.25|24859.1|24821.1|24859.1|24821.1|24856.25|24818.25|10
1620308480000|2021-05-06 13:41:20|24861.1|24823.1|24876.74|24838.74|24876.74|24838.74|24861.1|24823.1|10
1620308490000|2021-05-06 13:41:30|24876.75|24838.75|24878.64|24840.64|24880.4|24842.4|24876.75|24838.75|10
1620308500000|2021-05-06 13:41:40|24878.58|24840.58|24875.01|24837.01|24878.58|24840.58|24875.01|24837.01|10
1620308510000|2021-05-06 13:41:50|24873.73|24835.73|24874.5|24836.5|24874.5|24836.5|24873.37|24835.37|10
1620308520000|2021-05-06 13:42:00|24874.41|24836.41|24864.38|24826.38|24874.41|24836.41|24864.38|24826.38|10
1620308530000|2021-05-06 13:42:10|24861.43|24823.43|24854.97|24816.97|24861.43|24823.43|24854.97|24816.97|10
1620308540000|2021-05-06 13:42:20|24854.76|24816.76|24848.36|24810.36|24855.39|24817.39|24848.36|24810.36|9
1620308550000|2021-05-06 13:42:30|24846.44|24808.44|24834.49|24796.49|24846.44|24808.44|24834.49|24796.49|10
1620308560000|2021-05-06 13:42:40|24833.9|24795.9|24826.71|24788.71|24833.9|24795.9|24826.23|24788.23|10
1620308570000|2021-05-06 13:42:50|24829.15|24791.15|24831.74|24793.74|24832.58|24794.58|24829.15|24791.15|10
1620308580000|2021-05-06 13:43:00|24831.65|24793.65|24831.15|24793.15|24833.54|24795.54|24830.52|24792.52|10
1620308590000|2021-05-06 13:43:10|24831.47|24793.47|24835.36|24797.36|24835.36|24797.36|24831.47|24793.47|10
1620308600000|2021-05-06 13:43:20|24835.54|24797.54|24839.46|24801.46|24839.46|24801.46|24834.92|24796.92|9
1620308610000|2021-05-06 13:43:30|24840.3|24802.3|24844.51|24806.51|24844.51|24806.51|24839.91|24801.91|10
1620308620000|2021-05-06 13:43:40|24845.72|24807.72|24848.18|24810.18|24848.18|24810.18|24845.72|24807.72|10
1620308630000|2021-05-06 13:43:50|24848.77|24810.77|24844.63|24806.63|24849.27|24811.27|24844.63|24806.63|10
1620308640000|2021-05-06 13:44:00|24843.7|24805.7|24846.15|24808.15|24846.15|24808.15|24842.38|24804.38|10
1620308650000|2021-05-06 13:44:10|24848.53|24810.53|24852.09|24814.09|24852.09|24814.09|24848.53|24810.53|10
1620308660000|2021-05-06 13:44:20|24851.97|24813.97|24854.56|24816.56|24854.56|24816.56|24851.78|24813.78|9
1620308670000|2021-05-06 13:44:30|24856.43|24818.43|24859.69|24821.69|24859.69|24821.69|24854.35|24816.35|10
1620308680000|2021-05-06 13:44:40|24859.6|24821.6|24860.91|24822.91|24860.95|24822.95|24858.99|24820.99|10
1620308690000|2021-05-06 13:44:50|24860.65|24822.65|24863.69|24825.69|24863.69|24825.69|24860.37|24822.37|10
1620308700000|2021-05-06 13:45:00|24864.33|24826.33|24872.32|24834.32|24872.32|24834.32|24864.33|24826.33|10
1620308710000|2021-05-06 13:45:10|24870.59|24832.59|24868.66|24830.66|24871.89|24833.89|24868.66|24830.66|10
1620308720000|2021-05-06 13:45:20|24868.54|24830.54|24859.72|24821.72|24868.54|24830.54|24859.72|24821.72|10
1620308730000|2021-05-06 13:45:30|24859.57|24821.57|24862.11|24824.11|24862.11|24824.11|24859.18|24821.18|10
1620308740000|2021-05-06 13:45:40|24864.51|24826.51|24888.84|24850.84|24888.84|24850.84|24864.51|24826.51|10
1620308750000|2021-05-06 13:45:50|24889.38|24851.38|24897.8|24859.8|24897.8|24859.8|24889.38|24851.38|10
1620308760000|2021-05-06 13:46:00|24897.72|24859.72|24899.77|24861.77|24899.77|24861.77|24896.46|24858.46|10
1620308770000|2021-05-06 13:46:10|24900.6|24862.6|24917.84|24879.84|24917.84|24879.84|24900.6|24862.6|10
1620308780000|2021-05-06 13:46:20|24919.16|24881.16|24922.87|24884.87|24922.87|24884.87|24919.04|24881.04|10
1620308790000|2021-05-06 13:46:30|24922.89|24884.89|24916.87|24878.87|24923.53|24885.53|24916.87|24878.87|10
1620308800000|2021-05-06 13:46:40|24917.47|24879.47|24907.23|24869.23|24917.47|24879.47|24907.23|24869.23|10
1620308810000|2021-05-06 13:46:50|24906.09|24868.09|24906.12|24868.12|24907.63|24869.63|24904.27|24866.27|10
1620308820000|2021-05-06 13:47:00|24907.38|24869.38|24907.74|24869.74|24908.92|24870.92|24907.38|24869.38|10
1620308830000|2021-05-06 13:47:10|24907.55|24869.55|24912.17|24874.17|24912.17|24874.17|24907.55|24869.55|10
1620308840000|2021-05-06 13:47:20|24912.84|24874.84|24920.41|24882.41|24920.54|24882.54|24912.84|24874.84|10
1620308850000|2021-05-06 13:47:30|24921.69|24883.69|24926.24|24888.24|24926.24|24888.24|24921.69|24883.69|10
1620308860000|2021-05-06 13:47:40|24927.2|24889.2|24933.68|24895.68|24933.68|24895.68|24927.2|24889.2|10
1620308870000|2021-05-06 13:47:50|24933.72|24895.72|24940.83|24902.83|24940.83|24902.83|24933.72|24895.72|10
1620308880000|2021-05-06 13:48:00|24944.6|24906.6|24949.64|24911.64|24949.64|24911.64|24944.6|24906.6|10
1620308890000|2021-05-06 13:48:10|24950.89|24912.89|24952.92|24914.92|24953.47|24915.47|24950.89|24912.89|9
1620308900000|2021-05-06 13:48:20|24952.46|24914.46|24949.92|24911.92|24952.46|24914.46|24949.92|24911.92|10
1620308910000|2021-05-06 13:48:30|24950.29|24912.29|24926.85|24888.85|24950.29|24912.29|24926.85|24888.85|10
1620308920000|2021-05-06 13:48:40|24924.5|24886.5|24915.39|24877.39|24924.5|24886.5|24913.81|24875.81|10
1620308930000|2021-05-06 13:48:50|24916.23|24878.23|24924.3|24886.3|24924.3|24886.3|24916.23|24878.23|10
1620308940000|2021-05-06 13:49:00|24924.83|24886.83|24924.22|24886.22|24924.86|24886.86|24923.4|24885.4|9
1620308950000|2021-05-06 13:49:10|24923.85|24885.85|24924.15|24886.15|24924.15|24886.15|24921.69|24883.69|10
1620308960000|2021-05-06 13:49:20|24924.03|24886.03|24929.18|24891.18|24930.5|24892.5|24924.03|24886.03|10
1620308970000|2021-05-06 13:49:30|24928.53|24890.53|24927.53|24889.53|24929.42|24891.42|24926.34|24888.34|9
1620308980000|2021-05-06 13:49:40|24927.69|24889.69|24925.27|24887.27|24929.06|24891.06|24920.77|24882.77|10
1620308990000|2021-05-06 13:49:50|24925.02|24887.02|24929.17|24891.17|24929.33|24891.33|24925.02|24887.02|10
1620309000000|2021-05-06 13:50:00|24929.12|24891.12|24929.45|24891.45|24930.79|24892.79|24929.03|24891.03|10
1620309010000|2021-05-06 13:50:10|24929.26|24891.26|24928.05|24890.05|24929.29|24891.29|24926.66|24888.66|10
1620309020000|2021-05-06 13:50:20|24940.02|24902.02|24939.81|24901.81|24940.04|24902.04|24938.33|24900.33|10
1620309030000|2021-05-06 13:50:30|24940.14|24902.14|24943.76|24905.76|24943.76|24905.76|24940.14|24902.14|10
1620309040000|2021-05-06 13:50:40|24943.8|24905.8|24943.28|24905.28|24944.6|24906.6|24942.96|24904.96|10
1620309050000|2021-05-06 13:50:50|24943.04|24905.04|24947.07|24909.07|24947.07|24909.07|24942.11|24904.11|10
1620309060000|2021-05-06 13:51:00|24949.33|24911.33|24952.48|24914.48|24952.48|24914.48|24948.77|24910.77|10
1620309070000|2021-05-06 13:51:10|24952.7|24914.7|24952.1|24914.1|24953.38|24915.38|24952.1|24914.1|10
1620309080000|2021-05-06 13:51:20|24952.7|24914.7|24947.52|24909.52|24952.77|24914.77|24947.52|24909.52|10
1620309090000|2021-05-06 13:51:30|24946.79|24908.79|24945.34|24907.34|24947.43|24909.43|24944.83|24906.83|10
1620309100000|2021-05-06 13:51:40|24946.2|24908.2|24947.43|24909.43|24947.56|24909.56|24945.95|24907.95|10
1620309110000|2021-05-06 13:51:50|24947|24909|24947.73|24909.73|24948.57|24910.57|24947|24909|10
1620309120000|2021-05-06 13:52:00|24947.12|24909.12|24947.79|24909.79|24947.95|24909.95|24947.12|24909.12|10
1620309130000|2021-05-06 13:52:10|24948.08|24910.08|24948.83|24910.83|24949.42|24911.42|24945.75|24907.75|10
1620309140000|2021-05-06 13:52:20|24949.03|24911.03|24948.64|24910.64|24949.03|24911.03|24946.99|24908.99|9
1620309150000|2021-05-06 13:52:30|24949.24|24911.24|24951.4|24913.4|24951.64|24913.64|24949.24|24911.24|10
1620309160000|2021-05-06 13:52:40|24950.9|24912.9|24947.66|24909.66|24952.17|24914.17|24947.66|24909.66|10
1620309170000|2021-05-06 13:52:50|24945.64|24907.64|24945.78|24907.78|24946.26|24908.26|24944.98|24906.98|10
1620309180000|2021-05-06 13:53:00|24945.32|24907.32|24944.3|24906.3|24948.36|24910.36|24944.3|24906.3|10
1620309190000|2021-05-06 13:53:10|24943.83|24905.83|24934.53|24896.53|24943.83|24905.83|24933.48|24895.48|10
1620309200000|2021-05-06 13:53:20|24935.63|24897.63|24936.85|24898.85|24937.48|24899.48|24935.33|24897.33|10
1620309210000|2021-05-06 13:53:30|24936.56|24898.56|24947.48|24909.48|24947.48|24909.48|24936.56|24898.56|10
1620309220000|2021-05-06 13:53:40|24948.04|24910.04|24954.29|24916.29|24954.29|24916.29|24948.04|24910.04|10
1620309230000|2021-05-06 13:53:50|24955.18|24917.18|24959.22|24921.22|24959.73|24921.73|24954.79|24916.79|10
1620309240000|2021-05-06 13:54:00|24958.68|24920.68|24961.56|24923.56|24965.05|24927.05|24958.68|24920.68|10
1620309250000|2021-05-06 13:54:10|24964.81|24926.81|24980.94|24942.94|24981.69|24943.69|24964.81|24926.81|10
1620309260000|2021-05-06 13:54:20|24981.65|24943.65|24980.92|24942.92|24984.38|24946.38|24979.15|24941.15|10
1620309270000|2021-05-06 13:54:30|24975.69|24937.69|24976.96|24938.96|24977.4|24939.4|24975.29|24937.29|10
1620309280000|2021-05-06 13:54:40|24979.77|24941.77|24978.99|24940.99|24979.87|24941.87|24976.54|24938.54|10
1620309290000|2021-05-06 13:54:50|24979.36|24941.36|24980.36|24942.36|24980.36|24942.36|24978.36|24940.36|10
1620309300000|2021-05-06 13:55:00|24979.37|24941.37|24980.76|24942.76|24980.83|24942.83|24979.37|24941.37|10
1620309310000|2021-05-06 13:55:10|24979.29|24941.29|24972.69|24934.69|24979.29|24941.29|24972.69|24934.69|10
1620309320000|2021-05-06 13:55:20|24969.61|24931.61|24949.71|24911.71|24969.61|24931.61|24949.71|24911.71|10
1620309330000|2021-05-06 13:55:30|24946.58|24908.58|24935.04|24897.04|24946.58|24908.58|24935.04|24897.04|10
1620309340000|2021-05-06 13:55:40|24935.27|24897.27|24933.45|24895.45|24936.25|24898.25|24933.45|24895.45|10
1620309350000|2021-05-06 13:55:50|24931.4|24893.4|24923.61|24885.61|24931.4|24893.4|24923.61|24885.61|10
1620309360000|2021-05-06 13:56:00|24924.95|24886.95|24913.84|24875.84|24924.95|24886.95|24913.84|24875.84|10
1620309370000|2021-05-06 13:56:10|24913.45|24875.45|24900.75|24862.75|24913.45|24875.45|24900.75|24862.75|10
1620309380000|2021-05-06 13:56:20|24900.5|24862.5|24883.74|24845.74|24900.5|24862.5|24883.74|24845.74|10
1620309390000|2021-05-06 13:56:30|24881.38|24843.38|24881.11|24843.11|24881.38|24843.38|24878.29|24840.29|10
1620309400000|2021-05-06 13:56:40|24881.21|24843.21|24882.04|24844.04|24882.83|24844.83|24881.21|24843.21|10
1620309410000|2021-05-06 13:56:50|24883.02|24845.02|24887.8|24849.8|24887.8|24849.8|24883.02|24845.02|10
1620309420000|2021-05-06 13:57:00|24887.32|24849.32|24875.5|24837.5|24887.87|24849.87|24875.5|24837.5|10
1620309430000|2021-05-06 13:57:10|24873.57|24835.57|24858.42|24820.42|24873.57|24835.57|24858.42|24820.42|10
1620309440000|2021-05-06 13:57:20|24854.9|24816.9|24825.34|24787.34|24854.9|24816.9|24825.34|24787.34|10
1620309450000|2021-05-06 13:57:30|24817.21|24779.21|24817.99|24779.99|24817.99|24779.99|24811.45|24773.45|10
1620309460000|2021-05-06 13:57:40|24823.86|24785.86|24823.43|24785.43|24823.86|24785.86|24822.25|24784.25|10
1620309470000|2021-05-06 13:57:50|24823.36|24785.36|24826.68|24788.68|24828.12|24790.12|24823.36|24785.36|10
1620309480000|2021-05-06 13:58:00|24824.72|24786.72|24820.58|24782.58|24824.72|24786.72|24820.43|24782.43|10
1620309490000|2021-05-06 13:58:10|24821.04|24783.04|24827.49|24789.49|24827.49|24789.49|24821.04|24783.04|10
1620309500000|2021-05-06 13:58:20|24834.55|24796.55|24833.78|24795.78|24834.74|24796.74|24832.24|24794.24|10
1620309510000|2021-05-06 13:58:30|24834.05|24796.05|24837.52|24799.52|24837.52|24799.52|24834.05|24796.05|10
1620309520000|2021-05-06 13:58:40|24837.29|24799.29|24836.11|24798.11|24837.51|24799.51|24835.75|24797.75|10
1620309530000|2021-05-06 13:58:50|24836.53|24798.53|24831.55|24793.55|24836.85|24798.85|24831.55|24793.55|10
1620309540000|2021-05-06 13:59:00|24830.34|24792.34|24838.6|24800.6|24838.6|24800.6|24829.43|24791.43|10
1620309550000|2021-05-06 13:59:10|24840.62|24802.62|24857.27|24819.27|24857.27|24819.27|24840.62|24802.62|10
1620309560000|2021-05-06 13:59:20|24857.81|24819.81|24861.22|24823.22|24861.22|24823.22|24857.37|24819.37|10
1620309570000|2021-05-06 13:59:30|24860.33|24822.33|24858.75|24820.75|24860.41|24822.41|24858.7|24820.7|10
1620309580000|2021-05-06 13:59:40|24859.88|24821.88|24863.85|24825.85|24863.85|24825.85|24859.88|24821.88|10
1620309590000|2021-05-06 13:59:50|24865.09|24827.09|24876.52|24838.52|24877.03|24839.03|24865.09|24827.09|10
1620309600000|2021-05-06 14:00:00|24877.02|24839.02|24887.06|24849.06|24887.06|24849.06|24877.02|24839.02|9
1620309610000|2021-05-06 14:00:10|24888.54|24850.54|24898.78|24860.78|24898.78|24860.78|24888.54|24850.54|9
1620309620000|2021-05-06 14:00:20|24899.18|24861.18|24906.61|24868.61|24906.61|24868.61|24899.18|24861.18|10
1620309630000|2021-05-06 14:00:30|24908.02|24870.02|24912.58|24874.58|24912.58|24874.58|24908.02|24870.02|10
1620309640000|2021-05-06 14:00:40|24915.31|24877.31|24920.2|24882.2|24920.2|24882.2|24915.31|24877.31|10
1620309650000|2021-05-06 14:00:50|24921.1|24883.1|24926.27|24888.27|24926.56|24888.56|24920.89|24882.89|10
1620309660000|2021-05-06 14:01:00|24926.05|24888.05|24930.04|24892.04|24930.49|24892.49|24925.19|24887.19|10
1620309670000|2021-05-06 14:01:10|24931.17|24893.17|24933.74|24895.74|24933.74|24895.74|24930.57|24892.57|10
1620309680000|2021-05-06 14:01:20|24932.94|24894.94|24936.11|24898.11|24936.11|24898.11|24932.32|24894.32|10
1620309690000|2021-05-06 14:01:30|24937.5|24899.5|24925.74|24887.74|24937.5|24899.5|24925.74|24887.74|10
1620309700000|2021-05-06 14:01:40|24927.59|24889.59|24927.87|24889.87|24928.8|24890.8|24926.39|24888.39|10
1620309710000|2021-05-06 14:01:50|24928.48|24890.48|24927.1|24889.1|24928.81|24890.81|24925.68|24887.68|10
1620309720000|2021-05-06 14:02:00|24929.07|24891.07|24930.27|24892.27|24930.69|24892.69|24929.07|24891.07|10
1620309730000|2021-05-06 14:02:10|24931.57|24893.57|24935.27|24897.27|24936.11|24898.11|24931.57|24893.57|10
1620309740000|2021-05-06 14:02:20|24935.34|24897.34|24943.35|24905.35|24943.58|24905.58|24935.34|24897.34|10
1620309750000|2021-05-06 14:02:30|24943.2|24905.2|24945.21|24907.21|24946.27|24908.27|24942.67|24904.67|10
1620309760000|2021-05-06 14:02:40|24947.3|24909.3|24938.69|24900.69|24947.3|24909.3|24938.69|24900.69|10
1620309770000|2021-05-06 14:02:50|24938.53|24900.53|24930.06|24892.06|24938.53|24900.53|24928.82|24890.82|10
1620309780000|2021-05-06 14:03:00|24927.88|24889.88|24904.91|24866.91|24928.07|24890.07|24904.91|24866.91|10
1620309790000|2021-05-06 14:03:10|24901.78|24863.78|24893|24855|24902.28|24864.28|24893|24855|10
1620309800000|2021-05-06 14:03:20|24892.48|24854.48|24893.05|24855.05|24893.05|24855.05|24891.35|24853.35|9
1620309810000|2021-05-06 14:03:30|24895.11|24857.11|24891.8|24853.8|24896.63|24858.63|24891.65|24853.65|10
1620309820000|2021-05-06 14:03:40|24892.89|24854.89|24883.11|24845.11|24892.89|24854.89|24883.11|24845.11|10
1620309830000|2021-05-06 14:03:50|24882.02|24844.02|24872.15|24834.15|24882.02|24844.02|24872.15|24834.15|10
1620309840000|2021-05-06 14:04:00|24871.26|24833.26|24865.61|24827.61|24871.26|24833.26|24864.84|24826.84|10
1620309850000|2021-05-06 14:04:10|24863.75|24825.75|24850.39|24812.39|24863.75|24825.75|24850.39|24812.39|10
1620309860000|2021-05-06 14:04:20|24849.95|24811.95|24842.86|24804.86|24849.95|24811.95|24842.13|24804.13|10
1620309870000|2021-05-06 14:04:30|24841.78|24803.78|24840.76|24802.76|24842.39|24804.39|24839.99|24801.99|10
1620309880000|2021-05-06 14:04:40|24841.28|24803.28|24838.37|24800.37|24841.72|24803.72|24834.81|24796.81|10
1620309890000|2021-05-06 14:04:50|24840.4|24802.4|24844.43|24806.43|24844.43|24806.43|24840.08|24802.08|10
1620309900000|2021-05-06 14:05:00|24844.51|24806.51|24852.57|24814.57|24853.12|24815.12|24844.51|24806.51|10
1620309910000|2021-05-06 14:05:10|24852.73|24814.73|24856.1|24818.1|24856.1|24818.1|24852.73|24814.73|10
1620309920000|2021-05-06 14:05:20|24855.64|24817.64|24857.16|24819.16|24857.16|24819.16|24855.64|24817.64|9
1620309930000|2021-05-06 14:05:30|24857.83|24819.83|24863.21|24825.21|24863.21|24825.21|24857.83|24819.83|10
1620309940000|2021-05-06 14:05:40|24867.56|24829.56|24875.19|24837.19|24877.52|24839.52|24867.56|24829.56|10
1620309950000|2021-05-06 14:05:50|24880.07|24842.07|24888.2|24850.2|24888.41|24850.41|24880.07|24842.07|10
1620309960000|2021-05-06 14:06:00|24888.22|24850.22|24884.81|24846.81|24889.45|24851.45|24884.81|24846.81|10
1620309970000|2021-05-06 14:06:10|24883.8|24845.8|24871.12|24833.12|24883.8|24845.8|24871.12|24833.12|10
1620309980000|2021-05-06 14:06:20|24869.35|24831.35|24865.55|24827.55|24869.59|24831.59|24865.55|24827.55|10
1620309990000|2021-05-06 14:06:30|24865.61|24827.61|24861.87|24823.87|24865.79|24827.79|24861.87|24823.87|10
1620310000000|2021-05-06 14:06:40|24860.68|24822.68|24857.64|24819.64|24861.31|24823.31|24857.64|24819.64|10
1620310010000|2021-05-06 14:06:50|24858.47|24820.47|24859.98|24821.98|24860.5|24822.5|24857.06|24819.06|10
1620310020000|2021-05-06 14:07:00|24859.96|24821.96|24857.44|24819.44|24859.99|24821.99|24857.44|24819.44|10
1620310030000|2021-05-06 14:07:10|24856.8|24818.8|24861.23|24823.23|24861.23|24823.23|24856.46|24818.46|10
1620310040000|2021-05-06 14:07:20|24862.78|24824.78|24873.13|24835.13|24873.13|24835.13|24862.78|24824.78|10
1620310050000|2021-05-06 14:07:30|24873.4|24835.4|24875.75|24837.75|24877.23|24839.23|24873.4|24835.4|10
1620310060000|2021-05-06 14:07:40|24875.56|24837.56|24868.58|24830.58|24875.56|24837.56|24868.58|24830.58|10
1620310070000|2021-05-06 14:07:50|24868.71|24830.71|24869.16|24831.16|24870.01|24832.01|24868.71|24830.71|10
1620310080000|2021-05-06 14:08:00|24868.2|24830.2|24869.77|24831.77|24869.77|24831.77|24868.2|24830.2|9
1620310090000|2021-05-06 14:08:10|24869.85|24831.85|24870.88|24832.88|24871.23|24833.23|24869.85|24831.85|10
1620310100000|2021-05-06 14:08:20|24869.95|24831.95|24868.38|24830.38|24869.95|24831.95|24866.92|24828.92|9
1620310110000|2021-05-06 14:08:30|24867.62|24829.62|24860.01|24822.01|24867.62|24829.62|24858.9|24820.9|10
1620310120000|2021-05-06 14:08:40|24859.35|24821.35|24849.46|24811.46|24859.35|24821.35|24848.46|24810.46|10
1620310130000|2021-05-06 14:08:50|24848.29|24810.29|24845.59|24807.59|24848.29|24810.29|24843.97|24805.97|10
1620310140000|2021-05-06 14:09:00|24845.04|24807.04|24854.13|24816.13|24854.13|24816.13|24845.04|24807.04|10
1620310150000|2021-05-06 14:09:10|24855.58|24817.58|24854.14|24816.14|24856.17|24818.17|24853.92|24815.92|10
1620310160000|2021-05-06 14:09:20|24854.17|24816.17|24844.36|24806.36|24854.17|24816.17|24844.11|24806.11|10
1620310170000|2021-05-06 14:09:30|24845.04|24807.04|24842.69|24804.69|24845.45|24807.45|24842.08|24804.08|10
1620310180000|2021-05-06 14:09:40|24841.86|24803.86|24834.34|24796.34|24841.86|24803.86|24833.39|24795.39|10
1620310190000|2021-05-06 14:09:50|24834.43|24796.43|24815.15|24777.15|24834.84|24796.84|24815.15|24777.15|10
1620310200000|2021-05-06 14:10:00|24814.23|24776.23|24810.83|24772.83|24815.63|24777.63|24810.27|24772.27|10
1620310210000|2021-05-06 14:10:10|24811.59|24773.59|24813.37|24775.37|24814.05|24776.05|24810.96|24772.96|10
1620310220000|2021-05-06 14:10:20|24812.39|24774.39|24808.75|24770.75|24812.39|24774.39|24808.4|24770.4|10
1620310230000|2021-05-06 14:10:30|24808.34|24770.34|24800.04|24762.04|24808.34|24770.34|24800.04|24762.04|10
1620310240000|2021-05-06 14:10:40|24799.5|24761.5|24795.33|24757.33|24799.5|24761.5|24795.33|24757.33|10
1620310250000|2021-05-06 14:10:50|24795.39|24757.39|24787.65|24749.65|24795.39|24757.39|24787.65|24749.65|10
1620310260000|2021-05-06 14:11:00|24786.51|24748.51|24731.96|24693.96|24786.51|24748.51|24731.96|24693.96|10
1620310270000|2021-05-06 14:11:10|24731.73|24693.73|24729.76|24691.76|24736.35|24698.35|24729.76|24691.76|10
1620310280000|2021-05-06 14:11:20|24727.33|24689.33|24733.12|24695.12|24733.12|24695.12|24727.33|24689.33|10
1620310290000|2021-05-06 14:11:30|24732.25|24694.25|24736.32|24698.32|24737.29|24699.29|24732.25|24694.25|10
1620310300000|2021-05-06 14:11:40|24737.1|24699.1|24743.03|24705.03|24745.88|24707.88|24737.1|24699.1|10
1620310310000|2021-05-06 14:11:50|24742.99|24704.99|24745.27|24707.27|24745.8|24707.8|24742.03|24704.03|10
1620310320000|2021-05-06 14:12:00|24746.4|24708.4|24748.33|24710.33|24751.21|24713.21|24746.4|24708.4|10
1620310330000|2021-05-06 14:12:10|24749.33|24711.33|24747.66|24709.66|24749.33|24711.33|24747.22|24709.22|9
1620310340000|2021-05-06 14:12:20|24747.41|24709.41|24743.33|24705.33|24748.81|24710.81|24743.33|24705.33|10
1620310350000|2021-05-06 14:12:30|24743.18|24705.18|24737.96|24699.96|24743.18|24705.18|24737.96|24699.96|10
1620310360000|2021-05-06 14:12:40|24737.64|24699.64|24734.31|24696.31|24738.04|24700.04|24734.22|24696.22|10
1620310370000|2021-05-06 14:12:50|24734.61|24696.61|24729.13|24691.13|24735.21|24697.21|24729.13|24691.13|10
1620310380000|2021-05-06 14:13:00|24729.99|24691.99|24726.61|24688.61|24729.99|24691.99|24724.04|24686.04|10
1620310390000|2021-05-06 14:13:10|24729.44|24691.44|24732.43|24694.43|24732.43|24694.43|24727.19|24689.19|10
1620310400000|2021-05-06 14:13:20|24735.35|24697.35|24745.22|24707.22|24747.43|24709.43|24735.35|24697.35|10
1620310410000|2021-05-06 14:13:30|24746.2|24708.2|24743.25|24705.25|24746.65|24708.65|24743.25|24705.25|10
1620310420000|2021-05-06 14:13:40|24742.65|24704.65|24746.36|24708.36|24747.34|24709.34|24742.65|24704.65|10
1620310430000|2021-05-06 14:13:50|24747.61|24709.61|24756.22|24718.22|24756.22|24718.22|24747.61|24709.61|10
1620310440000|2021-05-06 14:14:00|24758.69|24720.69|24781.18|24743.18|24781.18|24743.18|24758.69|24720.69|10
1620310450000|2021-05-06 14:14:10|24781.29|24743.29|24777.63|24739.63|24783.46|24745.46|24777.63|24739.63|10
1620310460000|2021-05-06 14:14:20|24777.45|24739.45|24767.91|24729.91|24777.45|24739.45|24767.31|24729.31|10
1620310470000|2021-05-06 14:14:30|24766.59|24728.59|24770.19|24732.19|24770.19|24732.19|24766.4|24728.4|10
1620310480000|2021-05-06 14:14:40|24773.32|24735.32|24776.65|24738.65|24779.07|24741.07|24773.32|24735.32|10
1620310490000|2021-05-06 14:14:50|24775.95|24737.95|24777.56|24739.56|24777.59|24739.59|24774|24736|10
1620310500000|2021-05-06 14:15:00|24778.1|24740.1|24789.4|24751.4|24789.4|24751.4|24778.1|24740.1|10
1620310510000|2021-05-06 14:15:10|24790.58|24752.58|24792.9|24754.9|24793.67|24755.67|24790.56|24752.56|10
1620310520000|2021-05-06 14:15:20|24794.08|24756.08|24783.98|24745.98|24794.13|24756.13|24783.98|24745.98|10
1620310530000|2021-05-06 14:15:30|24783.69|24745.69|24775.85|24737.85|24783.69|24745.69|24775.85|24737.85|10
1620310540000|2021-05-06 14:15:40|24776.37|24738.37|24780.33|24742.33|24781.63|24743.63|24776.37|24738.37|10
1620310550000|2021-05-06 14:15:50|24779.97|24741.97|24789.93|24751.93|24789.93|24751.93|24775.77|24737.77|10
1620310560000|2021-05-06 14:16:00|24790.3|24752.3|24797.25|24759.25|24797.26|24759.26|24790.3|24752.3|10
1620310570000|2021-05-06 14:16:10|24797.1|24759.1|24803.85|24765.85|24803.85|24765.85|24797.1|24759.1|10
1620310580000|2021-05-06 14:16:20|24804.62|24766.62|24815.48|24777.48|24815.48|24777.48|24804.62|24766.62|10
1620310590000|2021-05-06 14:16:30|24815.7|24777.7|24825.17|24787.17|24825.17|24787.17|24815.5|24777.5|10
1620310600000|2021-05-06 14:16:40|24824.78|24786.78|24830.33|24792.33|24832.74|24794.74|24824.78|24786.78|10
1620310610000|2021-05-06 14:16:50|24829.43|24791.43|24848.86|24810.86|24848.86|24810.86|24826.92|24788.92|10
1620310620000|2021-05-06 14:17:00|24848.72|24810.72|24854.55|24816.55|24854.55|24816.55|24848.72|24810.72|10
1620310630000|2021-05-06 14:17:10|24854.76|24816.76|24866.76|24828.76|24866.76|24828.76|24854.76|24816.76|10
1620310640000|2021-05-06 14:17:20|24865.93|24827.93|24863.49|24825.49|24868.13|24830.13|24863.03|24825.03|10
1620310650000|2021-05-06 14:17:30|24861.83|24823.83|24860.21|24822.21|24863.2|24825.2|24859.77|24821.77|10
1620310660000|2021-05-06 14:17:40|24860.39|24822.39|24855.6|24817.6|24861.56|24823.56|24855.6|24817.6|10
1620310670000|2021-05-06 14:17:50|24853.21|24815.21|24845.4|24807.4|24854.83|24816.83|24845.4|24807.4|10
1620310680000|2021-05-06 14:18:00|24846.99|24808.99|24818.05|24780.05|24846.99|24808.99|24818.05|24780.05|10
1620310690000|2021-05-06 14:18:10|24815.19|24777.19|24806.87|24768.87|24815.19|24777.19|24806.87|24768.87|10
1620310700000|2021-05-06 14:18:20|24808.31|24770.31|24808.9|24770.9|24808.9|24770.9|24804.75|24766.75|10
1620310710000|2021-05-06 14:18:30|24808.64|24770.64|24806.49|24768.49|24810.06|24772.06|24804.88|24766.88|10
1620310720000|2021-05-06 14:18:40|24805.85|24767.85|24805.47|24767.47|24806.78|24768.78|24805.15|24767.15|10
1620310730000|2021-05-06 14:18:50|24805.18|24767.18|24804.86|24766.86|24805.91|24767.91|24804.79|24766.79|10
1620310740000|2021-05-06 14:19:00|24805.4|24767.4|24808.91|24770.91|24808.91|24770.91|24805.4|24767.4|10
1620310750000|2021-05-06 14:19:10|24810.78|24772.78|24818.56|24780.56|24818.58|24780.58|24810.78|24772.78|10
1620310760000|2021-05-06 14:19:20|24819.76|24781.76|24826.87|24788.87|24826.87|24788.87|24819.76|24781.76|10
1620310770000|2021-05-06 14:19:30|24827.24|24789.24|24830.76|24792.76|24830.76|24792.76|24826.84|24788.84|10
1620310780000|2021-05-06 14:19:40|24831.64|24793.64|24833.56|24795.56|24834.07|24796.07|24831.64|24793.64|10
1620310790000|2021-05-06 14:19:50|24834|24796|24837.07|24799.07|24837.24|24799.24|24834|24796|10
1620310800000|2021-05-06 14:20:00|24836.72|24798.72|24833.21|24795.21|24836.72|24798.72|24833.21|24795.21|10
1620310810000|2021-05-06 14:20:10|24834.28|24796.28|24839.91|24801.91|24839.91|24801.91|24832.27|24794.27|10
1620310820000|2021-05-06 14:20:20|24840.41|24802.41|24842.85|24804.85|24842.85|24804.85|24840.41|24802.41|10
1620310830000|2021-05-06 14:20:30|24843.32|24805.32|24844.58|24806.58|24844.74|24806.74|24843.25|24805.25|10
1620310840000|2021-05-06 14:20:40|24844.1|24806.1|24845.3|24807.3|24845.3|24807.3|24843.83|24805.83|10
1620310850000|2021-05-06 14:20:50|24844.65|24806.65|24840.95|24802.95|24844.65|24806.65|24840.52|24802.52|9
1620310860000|2021-05-06 14:21:00|24842.65|24804.65|24848.84|24810.84|24848.84|24810.84|24842.65|24804.65|10
1620310870000|2021-05-06 14:21:10|24848.5|24810.5|24851.47|24813.47|24851.65|24813.65|24848.5|24810.5|10
1620310880000|2021-05-06 14:21:20|24852.99|24814.99|24854.04|24816.04|24855.89|24817.89|24852.99|24814.99|10
1620310890000|2021-05-06 14:21:30|24854.12|24816.12|24850.59|24812.59|24854.12|24816.12|24849.64|24811.64|10
1620310900000|2021-05-06 14:21:40|24851.4|24813.4|24851.74|24813.74|24852.65|24814.65|24849.82|24811.82|10
1620310910000|2021-05-06 14:21:50|24852.75|24814.75|24847.43|24809.43|24852.75|24814.75|24847.11|24809.11|10
1620310920000|2021-05-06 14:22:00|24847.55|24809.55|24849.31|24811.31|24850.33|24812.33|24846.66|24808.66|9
1620310930000|2021-05-06 14:22:10|24848.78|24810.78|24846.41|24808.41|24849.58|24811.58|24846.41|24808.41|10
1620310940000|2021-05-06 14:22:20|24845.89|24807.89|24839.09|24801.09|24845.89|24807.89|24839.09|24801.09|10
1620310950000|2021-05-06 14:22:30|24840.14|24802.14|24836.14|24798.14|24840.14|24802.14|24835.82|24797.82|10
1620310960000|2021-05-06 14:22:40|24836.57|24798.57|24834.89|24796.89|24836.63|24798.63|24833.67|24795.67|10
1620310970000|2021-05-06 14:22:50|24835.08|24797.08|24816.32|24778.32|24835.08|24797.08|24816.32|24778.32|10
1620310980000|2021-05-06 14:23:00|24816.23|24778.23|24814.53|24776.53|24816.23|24778.23|24811.45|24773.45|10
1620310990000|2021-05-06 14:23:10|24814.64|24776.64|24812.23|24774.23|24815.55|24777.55|24809.44|24771.44|10
1620311000000|2021-05-06 14:23:20|24812.4|24774.4|24825.88|24787.88|24825.88|24787.88|24812.4|24774.4|10
1620311010000|2021-05-06 14:23:30|24827.93|24789.93|24836.11|24798.11|24836.11|24798.11|24827.93|24789.93|10
1620311020000|2021-05-06 14:23:40|24835.55|24797.55|24841.83|24803.83|24842.02|24804.02|24835.55|24797.55|10
1620311030000|2021-05-06 14:23:50|24842.45|24804.45|24838.83|24800.83|24844.49|24806.49|24838.45|24800.45|10
1620311040000|2021-05-06 14:24:00|24837.45|24799.45|24826.06|24788.06|24837.45|24799.45|24826.06|24788.06|10
1620311050000|2021-05-06 14:24:10|24826.36|24788.36|24831.49|24793.49|24831.49|24793.49|24826.36|24788.36|10
1620311060000|2021-05-06 14:24:20|24831.81|24793.81|24833.72|24795.72|24833.72|24795.72|24831.69|24793.69|10
1620311070000|2021-05-06 14:24:30|24833.69|24795.69|24831.1|24793.1|24833.95|24795.95|24829.72|24791.72|9
1620311080000|2021-05-06 14:24:40|24831.03|24793.03|24832.16|24794.16|24834.2|24796.2|24831.03|24793.03|10
1620311090000|2021-05-06 14:24:50|24831.78|24793.78|24832.45|24794.45|24832.45|24794.45|24830.48|24792.48|10
1620311100000|2021-05-06 14:25:00|24832.44|24794.44|24836.17|24798.17|24836.17|24798.17|24832.44|24794.44|10
1620311110000|2021-05-06 14:25:10|24836.58|24798.58|24835.29|24797.29|24836.58|24798.58|24835.29|24797.29|10
1620311120000|2021-05-06 14:25:20|24834.45|24796.45|24828.55|24790.55|24834.97|24796.97|24828.55|24790.55|10
1620311130000|2021-05-06 14:25:30|24828.1|24790.1|24822.08|24784.08|24828.1|24790.1|24821.67|24783.67|10
1620311140000|2021-05-06 14:25:40|24821.11|24783.11|24819.47|24781.47|24821.54|24783.54|24819.41|24781.41|10
1620311150000|2021-05-06 14:25:50|24820.05|24782.05|24820.09|24782.09|24820.29|24782.29|24818.99|24780.99|10
1620311160000|2021-05-06 14:26:00|24819.16|24781.16|24825.65|24787.65|24825.92|24787.92|24818.57|24780.57|10
1620311170000|2021-05-06 14:26:10|24826.66|24788.66|24828.14|24790.14|24828.14|24790.14|24826.5|24788.5|10
1620311180000|2021-05-06 14:26:20|24828.21|24790.21|24830.57|24792.57|24830.57|24792.57|24827.91|24789.91|10
1620311190000|2021-05-06 14:26:30|24830.25|24792.25|24831.61|24793.61|24831.61|24793.61|24830.25|24792.25|10
1620311200000|2021-05-06 14:26:40|24831.27|24793.27|24834.37|24796.37|24834.37|24796.37|24830.8|24792.8|10
1620311210000|2021-05-06 14:26:50|24834.45|24796.45|24840.79|24802.79|24840.79|24802.79|24833.52|24795.52|10
1620311220000|2021-05-06 14:27:00|24841.26|24803.26|24854.47|24816.47|24854.95|24816.95|24841.26|24803.26|10
1620311230000|2021-05-06 14:27:10|24859.32|24821.32|24866.62|24828.62|24866.62|24828.62|24859.32|24821.32|10
1620311240000|2021-05-06 14:27:20|24867.21|24829.21|24866.38|24828.38|24867.48|24829.48|24864.17|24826.17|10
1620311250000|2021-05-06 14:27:30|24866.56|24828.56|24865.95|24827.95|24868.65|24830.65|24865.09|24827.09|10
1620311260000|2021-05-06 14:27:40|24865.98|24827.98|24869.29|24831.29|24869.29|24831.29|24865.98|24827.98|10
1620311270000|2021-05-06 14:27:50|24867.9|24829.9|24871.91|24833.91|24872.4|24834.4|24867.9|24829.9|10
1620311280000|2021-05-06 14:28:00|24870.8|24832.8|24872.95|24834.95|24872.95|24834.95|24870.8|24832.8|9
1620311290000|2021-05-06 14:28:10|24873.69|24835.69|24873.03|24835.03|24875.17|24837.17|24873.03|24835.03|10
1620311300000|2021-05-06 14:28:20|24875.47|24837.47|24880.54|24842.54|24880.54|24842.54|24875.33|24837.33|10
1620311310000|2021-05-06 14:28:30|24880.61|24842.61|24889.17|24851.17|24889.17|24851.17|24880.61|24842.61|10
1620311320000|2021-05-06 14:28:40|24886.31|24848.31|24889.4|24851.4|24889.77|24851.77|24886.31|24848.31|10
1620311330000|2021-05-06 14:28:50|24892.97|24854.97|24893.66|24855.66|24894.24|24856.24|24892.87|24854.87|10
1620311340000|2021-05-06 14:29:00|24893.85|24855.85|24895.51|24857.51|24896.11|24858.11|24893.38|24855.38|10
1620311350000|2021-05-06 14:29:10|24895.82|24857.82|24888.9|24850.9|24895.82|24857.82|24888.9|24850.9|10
1620311360000|2021-05-06 14:29:20|24888.24|24850.24|24886.76|24848.76|24888.72|24850.72|24886.76|24848.76|10
1620311370000|2021-05-06 14:29:30|24886.71|24848.71|24883.66|24845.66|24886.91|24848.91|24883.66|24845.66|10
1620311380000|2021-05-06 14:29:40|24882.93|24844.93|24880.11|24842.11|24882.93|24844.93|24880.11|24842.11|10
1620311390000|2021-05-06 14:29:50|24879.91|24841.91|24878.69|24840.69|24879.91|24841.91|24877.53|24839.53|10
1620311400000|2021-05-06 14:30:00|24880.12|24842.12|24879.33|24841.33|24880.72|24842.72|24879.27|24841.27|10
1620311410000|2021-05-06 14:30:10|24879.17|24841.17|24877.96|24839.96|24881.18|24843.18|24877.87|24839.87|10
1620311420000|2021-05-06 14:30:20|24877.39|24839.39|24876.91|24838.91|24878.44|24840.44|24876.91|24838.91|10
1620311430000|2021-05-06 14:30:30|24877.05|24839.05|24880.33|24842.33|24880.53|24842.53|24877.05|24839.05|10
1620311440000|2021-05-06 14:30:40|24880.31|24842.31|24878.93|24840.93|24881.38|24843.38|24878.93|24840.93|10
1620311450000|2021-05-06 14:30:50|24878.16|24840.16|24879.09|24841.09|24880.32|24842.32|24877.61|24839.61|10
1620311460000|2021-05-06 14:31:00|24880.51|24842.51|24884.07|24846.07|24884.07|24846.07|24879.74|24841.74|10
1620311470000|2021-05-06 14:31:10|24884.06|24846.06|24888.85|24850.85|24888.85|24850.85|24884.06|24846.06|10
1620311480000|2021-05-06 14:31:20|24889.21|24851.21|24893.97|24855.97|24893.98|24855.98|24889.21|24851.21|9
1620311490000|2021-05-06 14:31:30|24894.82|24856.82|24900.98|24862.98|24901.08|24863.08|24894.82|24856.82|10
1620311500000|2021-05-06 14:31:40|24901.11|24863.11|24909.97|24871.97|24909.97|24871.97|24901.11|24863.11|10
1620311510000|2021-05-06 14:31:50|24908.86|24870.86|24919.66|24881.66|24919.66|24881.66|24908.86|24870.86|10
1620311520000|2021-05-06 14:32:00|24920.24|24882.24|24920.43|24882.43|24922.49|24884.49|24919.74|24881.74|10
1620311530000|2021-05-06 14:32:10|24919.74|24881.74|24914.7|24876.7|24919.83|24881.83|24914.7|24876.7|10
1620311540000|2021-05-06 14:32:20|24913.54|24875.54|24905.18|24867.18|24913.77|24875.77|24905.18|24867.18|10
1620311550000|2021-05-06 14:32:30|24903.99|24865.99|24899.82|24861.82|24903.99|24865.99|24899.05|24861.05|10
1620311560000|2021-05-06 14:32:40|24899.5|24861.5|24897.59|24859.59|24899.53|24861.53|24897.26|24859.26|9
1620311570000|2021-05-06 14:32:50|24897.92|24859.92|24898.28|24860.28|24898.88|24860.88|24897.02|24859.02|10
1620311580000|2021-05-06 14:33:00|24898.42|24860.42|24888.66|24850.66|24898.42|24860.42|24888.66|24850.66|10
1620311590000|2021-05-06 14:33:10|24886.72|24848.72|24878.12|24840.12|24886.72|24848.72|24878.12|24840.12|9
1620311600000|2021-05-06 14:33:20|24877.63|24839.63|24873.63|24835.63|24877.63|24839.63|24873.28|24835.28|10
1620311610000|2021-05-06 14:33:30|24874.72|24836.72|24874.41|24836.41|24875.14|24837.14|24873.88|24835.88|10
1620311620000|2021-05-06 14:33:40|24874.35|24836.35|24876.9|24838.9|24877.08|24839.08|24874.35|24836.35|10
1620311630000|2021-05-06 14:33:50|24876.65|24838.65|24874.38|24836.38|24877.5|24839.5|24874.38|24836.38|10
1620311640000|2021-05-06 14:34:00|24873.95|24835.95|24872.07|24834.07|24875.11|24837.11|24870.8|24832.8|10
1620311650000|2021-05-06 14:34:10|24872.86|24834.86|24878.69|24840.69|24878.69|24840.69|24872.86|24834.86|10
1620311660000|2021-05-06 14:34:20|24878.87|24840.87|24880.95|24842.95|24882.49|24844.49|24878.87|24840.87|10
1620311670000|2021-05-06 14:34:30|24881.18|24843.18|24888.63|24850.63|24888.63|24850.63|24881.18|24843.18|10
1620311680000|2021-05-06 14:34:40|24889.07|24851.07|24885.62|24847.62|24890.42|24852.42|24884.91|24846.91|10
1620311690000|2021-05-06 14:34:50|24884.45|24846.45|24879.18|24841.18|24884.47|24846.47|24879.18|24841.18|10
1620311700000|2021-05-06 14:35:00|24879|24841|24880.35|24842.35|24880.69|24842.69|24878.72|24840.72|10
1620311710000|2021-05-06 14:35:10|24880.76|24842.76|24885.09|24847.09|24885.09|24847.09|24880.76|24842.76|10
1620311720000|2021-05-06 14:35:20|24885.44|24847.44|24883.95|24845.95|24885.44|24847.44|24882.03|24844.03|10
1620311730000|2021-05-06 14:35:30|24882.42|24844.42|24889.72|24851.72|24889.72|24851.72|24882.42|24844.42|10
1620311740000|2021-05-06 14:35:40|24889.89|24851.89|24894.28|24856.28|24895.18|24857.18|24889.89|24851.89|10
1620311750000|2021-05-06 14:35:50|24895.59|24857.59|24894.37|24856.37|24896.84|24858.84|24894.37|24856.37|10
1620311760000|2021-05-06 14:36:00|24895.9|24857.9|24895.86|24857.86|24897.02|24859.02|24895.35|24857.35|10
1620311770000|2021-05-06 14:36:10|24895.36|24857.36|24894.76|24856.76|24898.06|24860.06|24894.45|24856.45|10
1620311780000|2021-05-06 14:36:20|24894.35|24856.35|24891.38|24853.38|24894.35|24856.35|24890.14|24852.14|10
1620311790000|2021-05-06 14:36:30|24892.68|24854.68|24897.27|24859.27|24897.27|24859.27|24891.81|24853.81|10
1620311800000|2021-05-06 14:36:40|24897.62|24859.62|24894.31|24856.31|24897.62|24859.62|24893.14|24855.14|10
1620311810000|2021-05-06 14:36:50|24894.66|24856.66|24894.31|24856.31|24894.85|24856.85|24893.24|24855.24|10
1620311820000|2021-05-06 14:37:00|24896.8|24858.8|24911.97|24873.97|24912.46|24874.46|24896.8|24858.8|10
1620311830000|2021-05-06 14:37:10|24912.12|24874.12|24917.6|24879.6|24917.6|24879.6|24912.12|24874.12|10
1620311840000|2021-05-06 14:37:20|24917.85|24879.85|24918.73|24880.73|24921.03|24883.03|24917.85|24879.85|10
1620311850000|2021-05-06 14:37:30|24916.8|24878.8|24911.52|24873.52|24916.8|24878.8|24910.64|24872.64|10
1620311860000|2021-05-06 14:37:40|24912.29|24874.29|24912.87|24874.87|24912.97|24874.97|24910.08|24872.08|10
1620311870000|2021-05-06 14:37:50|24910.35|24872.35|24910.74|24872.74|24913.03|24875.03|24910.35|24872.35|10
1620311880000|2021-05-06 14:38:00|24911.02|24873.02|24907.35|24869.35|24911.02|24873.02|24907.35|24869.35|10
1620311890000|2021-05-06 14:38:10|24907.68|24869.68|24917.13|24879.13|24917.13|24879.13|24907.68|24869.68|10
1620311900000|2021-05-06 14:38:20|24918.26|24880.26|24927.82|24889.82|24927.82|24889.82|24918.26|24880.26|10
1620311910000|2021-05-06 14:38:30|24928.38|24890.38|24927.65|24889.65|24928.57|24890.57|24926.03|24888.03|10
1620311920000|2021-05-06 14:38:40|24928.13|24890.13|24932.32|24894.32|24932.57|24894.57|24928.13|24890.13|10
1620311930000|2021-05-06 14:38:50|24931.98|24893.98|24931.81|24893.81|24932.55|24894.55|24931.1|24893.1|9
1620311940000|2021-05-06 14:39:00|24931.68|24893.68|24933.73|24895.73|24936.31|24898.31|24931.68|24893.68|10
1620311950000|2021-05-06 14:39:10|24934.39|24896.39|24945.4|24907.4|24945.4|24907.4|24934.39|24896.39|9
1620311960000|2021-05-06 14:39:20|24945.86|24907.86|24947.2|24909.2|24947.85|24909.85|24945.86|24907.86|10
1620311970000|2021-05-06 14:39:30|24947.16|24909.16|24950.7|24912.7|24950.7|24912.7|24946.61|24908.61|10
1620311980000|2021-05-06 14:39:40|24950.55|24912.55|24952.54|24914.54|24952.54|24914.54|24949.94|24911.94|10
1620311990000|2021-05-06 14:39:50|24951.17|24913.17|24950.49|24912.49|24953.79|24915.79|24948.69|24910.69|10
1620312000000|2021-05-06 14:40:00|24950.82|24912.82|24946.66|24908.66|24951.31|24913.31|24946.66|24908.66|10
1620312010000|2021-05-06 14:40:10|24945.98|24907.98|24946.96|24908.96|24947.4|24909.4|24945.18|24907.18|10
1620312020000|2021-05-06 14:40:20|24947.06|24909.06|24947.59|24909.59|24948.42|24910.42|24946.91|24908.91|10
1620312030000|2021-05-06 14:40:30|24946.35|24908.35|24943.25|24905.25|24946.35|24908.35|24943.02|24905.02|10
1620312040000|2021-05-06 14:40:40|24944.47|24906.47|24948.55|24910.55|24948.55|24910.55|24944.47|24906.47|10
1620312050000|2021-05-06 14:40:50|24948.78|24910.78|24948.23|24910.23|24950.55|24912.55|24947.51|24909.51|10
1620312060000|2021-05-06 14:41:00|24948.34|24910.34|24944.98|24906.98|24948.36|24910.36|24944.98|24906.98|10
1620312070000|2021-05-06 14:41:10|24944.83|24906.83|24944.33|24906.33|24945.85|24907.85|24944.27|24906.27|10
1620312080000|2021-05-06 14:41:20|24944.48|24906.48|24945.01|24907.01|24946.25|24908.25|24944.31|24906.31|10
1620312090000|2021-05-06 14:41:30|24945.35|24907.35|24945.99|24907.99|24947.17|24909.17|24945.35|24907.35|10
1620312100000|2021-05-06 14:41:40|24946.49|24908.49|24944.06|24906.06|24946.49|24908.49|24943.74|24905.74|10
1620312110000|2021-05-06 14:41:50|24944.13|24906.13|24943.47|24905.47|24944.58|24906.58|24942.79|24904.79|10
1620312120000|2021-05-06 14:42:00|24942.86|24904.86|24942.71|24904.71|24943.47|24905.47|24941.84|24903.84|10
1620312130000|2021-05-06 14:42:10|24942.43|24904.43|24944.05|24906.05|24944.05|24906.05|24941.26|24903.26|10
1620312140000|2021-05-06 14:42:20|24943.92|24905.92|24943.07|24905.07|24944.86|24906.86|24943.07|24905.07|10
1620312150000|2021-05-06 14:42:30|24942.56|24904.56|24944.23|24906.23|24944.24|24906.24|24941.88|24903.88|10
1620312160000|2021-05-06 14:42:40|24944.34|24906.34|24945.08|24907.08|24945.9|24907.9|24944.34|24906.34|10
1620312170000|2021-05-06 14:42:50|24944.62|24906.62|24938.45|24900.45|24944.62|24906.62|24938.45|24900.45|10
1620312180000|2021-05-06 14:43:00|24938.86|24900.86|24935.48|24897.48|24938.86|24900.86|24935.45|24897.45|10
1620312190000|2021-05-06 14:43:10|24935.14|24897.14|24931.68|24893.68|24935.14|24897.14|24931.68|24893.68|10
1620312200000|2021-05-06 14:43:20|24931.38|24893.38|24927.64|24889.64|24931.38|24893.38|24927.64|24889.64|10
1620312210000|2021-05-06 14:43:30|24927.53|24889.53|24925.4|24887.4|24927.53|24889.53|24924.49|24886.49|10
1620312220000|2021-05-06 14:43:40|24925.25|24887.25|24924.06|24886.06|24925.71|24887.71|24924.06|24886.06|10
1620312230000|2021-05-06 14:43:50|24923.25|24885.25|24920.77|24882.77|24923.58|24885.58|24920.77|24882.77|10
1620312240000|2021-05-06 14:44:00|24920.38|24882.38|24921.72|24883.72|24921.72|24883.72|24920.14|24882.14|10
1620312250000|2021-05-06 14:44:10|24922.02|24884.02|24929.15|24891.15|24929.15|24891.15|24922.02|24884.02|10
1620312260000|2021-05-06 14:44:20|24929.1|24891.1|24927.66|24889.66|24930.83|24892.83|24927.66|24889.66|10
1620312270000|2021-05-06 14:44:30|24927.33|24889.33|24923.82|24885.82|24927.33|24889.33|24923.82|24885.82|10
1620312280000|2021-05-06 14:44:40|24923.29|24885.29|24922.45|24884.45|24923.29|24885.29|24921.86|24883.86|10
1620312290000|2021-05-06 14:44:50|24922.54|24884.54|24923.12|24885.12|24923.47|24885.47|24921.71|24883.71|10
1620312300000|2021-05-06 14:45:00|24923.51|24885.51|24926.43|24888.43|24926.43|24888.43|24923.51|24885.51|10
1620312310000|2021-05-06 14:45:10|24926.98|24888.98|24933.19|24895.19|24933.67|24895.67|24926.98|24888.98|10
1620312320000|2021-05-06 14:45:20|24933.75|24895.75|24939.6|24901.6|24939.6|24901.6|24933.75|24895.75|10
1620312330000|2021-05-06 14:45:30|24940.36|24902.36|24934.46|24896.46|24941.53|24903.53|24934.46|24896.46|10
1620312340000|2021-05-06 14:45:40|24931.39|24893.39|24925.11|24887.11|24931.39|24893.39|24924.7|24886.7|10
1620312350000|2021-05-06 14:45:50|24925.77|24887.77|24917.96|24879.96|24925.77|24887.77|24917.96|24879.96|10
1620312360000|2021-05-06 14:46:00|24917.13|24879.13|24909.11|24871.11|24917.38|24879.38|24908.65|24870.65|10
1620312370000|2021-05-06 14:46:10|24906.96|24868.96|24915.4|24877.4|24915.4|24877.4|24906.96|24868.96|10
1620312380000|2021-05-06 14:46:20|24914.8|24876.8|24921.37|24883.37|24921.37|24883.37|24914.54|24876.54|10
1620312390000|2021-05-06 14:46:30|24922.83|24884.83|24925.72|24887.72|24925.72|24887.72|24922.83|24884.83|9
1620312400000|2021-05-06 14:46:40|24926.62|24888.62|24926.89|24888.89|24928.25|24890.25|24926.22|24888.22|10
1620312410000|2021-05-06 14:46:50|24926.97|24888.97|24924.97|24886.97|24929.5|24891.5|24924.97|24886.97|10
1620312420000|2021-05-06 14:47:00|24923.65|24885.65|24918.51|24880.51|24923.65|24885.65|24917.68|24879.68|10
1620312430000|2021-05-06 14:47:10|24918.13|24880.13|24914.58|24876.58|24918.13|24880.13|24914.58|24876.58|10
1620312440000|2021-05-06 14:47:20|24915.14|24877.14|24920.28|24882.28|24920.28|24882.28|24915.14|24877.14|9
1620312450000|2021-05-06 14:47:30|24920.38|24882.38|24921.03|24883.03|24921.89|24883.89|24920.38|24882.38|10
1620312460000|2021-05-06 14:47:40|24920.29|24882.29|24919.62|24881.62|24921.24|24883.24|24918.19|24880.19|10
1620312470000|2021-05-06 14:47:50|24919.68|24881.68|24919.58|24881.58|24921.05|24883.05|24919.08|24881.08|10
1620312480000|2021-05-06 14:48:00|24918.83|24880.83|24921.27|24883.27|24921.27|24883.27|24918.55|24880.55|10
1620312490000|2021-05-06 14:48:10|24921.74|24883.74|24928.98|24890.98|24928.98|24890.98|24921.74|24883.74|10
1620312500000|2021-05-06 14:48:20|24931.25|24893.25|24941.23|24903.23|24941.23|24903.23|24931.25|24893.25|10
1620312510000|2021-05-06 14:48:30|24943.14|24905.14|24949.04|24911.04|24949.04|24911.04|24942.42|24904.42|10
1620312520000|2021-05-06 14:48:40|24950.09|24912.09|24952.91|24914.91|24953.29|24915.29|24950|24912|10
1620312530000|2021-05-06 14:48:50|24955.88|24917.88|24959.88|24921.88|24961.52|24923.52|24955.82|24917.82|10
1620312540000|2021-05-06 14:49:00|24963.35|24925.35|24974.61|24936.61|24974.61|24936.61|24963.35|24925.35|10
1620312550000|2021-05-06 14:49:10|24973.93|24935.93|24979.12|24941.12|24979.12|24941.12|24973.33|24935.33|10
1620312560000|2021-05-06 14:49:20|24979.32|24941.32|24983.59|24945.59|24983.59|24945.59|24979.32|24941.32|10
1620312570000|2021-05-06 14:49:30|24983.6|24945.6|24987.56|24949.56|24989.11|24951.11|24983.6|24945.6|9
1620312580000|2021-05-06 14:49:40|24987.16|24949.16|24992.12|24954.12|24992.75|24954.75|24987.16|24949.16|10
1620312590000|2021-05-06 14:49:50|24992.46|24954.46|25003.49|24965.49|25003.51|24965.51|24992.46|24954.46|10
1620312600000|2021-05-06 14:50:00|25005.91|24967.91|25013.84|24975.84|25013.84|24975.84|25005.88|24967.88|10
1620312610000|2021-05-06 14:50:10|25013.13|24975.13|25011.88|24973.88|25014.44|24976.44|25011.88|24973.88|10
1620312620000|2021-05-06 14:50:20|25012.03|24974.03|25008.88|24970.88|25012.03|24974.03|25007.78|24969.78|10
1620312630000|2021-05-06 14:50:30|25009.64|24971.64|25008.89|24970.89|25009.79|24971.79|25008.4|24970.4|10
1620312640000|2021-05-06 14:50:40|25009.21|24971.21|25009.28|24971.28|25009.28|24971.28|25008.08|24970.08|10
1620312650000|2021-05-06 14:50:50|25008.64|24970.64|25009.96|24971.96|25010.37|24972.37|25008.64|24970.64|10
1620312660000|2021-05-06 14:51:00|25010.14|24972.14|25005.46|24967.46|25010.14|24972.14|25005.46|24967.46|10
1620312670000|2021-05-06 14:51:10|25006.07|24968.07|25004.2|24966.2|25006.07|24968.07|25004.2|24966.2|10
1620312680000|2021-05-06 14:51:20|25005.06|24967.06|25003.42|24965.42|25005.51|24967.51|25003.42|24965.42|10
1620312690000|2021-05-06 14:51:30|25003.02|24965.02|25000.8|24962.8|25003.02|24965.02|24999.87|24961.87|10
1620312700000|2021-05-06 14:51:40|25000.7|24962.7|25000.92|24962.92|25003.8|24965.8|25000.7|24962.7|10
1620312710000|2021-05-06 14:51:50|25000.25|24962.25|24999.29|24961.29|25000.25|24962.25|24996.52|24958.52|10
1620312720000|2021-05-06 14:52:00|24999.11|24961.11|25005.59|24967.59|25005.59|24967.59|24999.11|24961.11|10
1620312730000|2021-05-06 14:52:10|25007.45|24969.45|25013.46|24975.46|25013.46|24975.46|25007.45|24969.45|10
1620312740000|2021-05-06 14:52:20|25013.34|24975.34|25013.25|24975.25|25013.34|24975.34|25011.68|24973.68|10
1620312750000|2021-05-06 14:52:30|25016.44|24978.44|25025.97|24987.97|25025.97|24987.97|25015.95|24977.95|10
1620312760000|2021-05-06 14:52:40|25027.14|24989.14|25030.65|24992.65|25030.65|24992.65|25025.55|24987.55|10
1620312770000|2021-05-06 14:52:50|25030.53|24992.53|25033.78|24995.78|25033.79|24995.79|25030.53|24992.53|10
1620312780000|2021-05-06 14:53:00|25035.26|24997.26|25038.34|25000.34|25038.65|25000.65|25034.75|24996.75|10
1620312790000|2021-05-06 14:53:10|25038.82|25000.82|25039.02|25001.02|25039.66|25001.66|25038.69|25000.69|10
1620312800000|2021-05-06 14:53:20|25039.84|25001.84|25041.43|25003.43|25042.76|25004.76|25039.84|25001.84|10
1620312810000|2021-05-06 14:53:30|25040.39|25002.39|25034.33|24996.33|25040.39|25002.39|25034.33|24996.33|10
1620312820000|2021-05-06 14:53:40|25033.14|24995.14|25027.26|24989.26|25033.7|24995.7|25027.26|24989.26|10
1620312830000|2021-05-06 14:53:50|25026.58|24988.58|25021.03|24983.03|25026.58|24988.58|25021.03|24983.03|10
1620312840000|2021-05-06 14:54:00|25019.59|24981.59|25016.32|24978.32|25021.02|24983.02|25016.32|24978.32|10
1620312850000|2021-05-06 14:54:10|25015.54|24977.54|25013.74|24975.74|25015.54|24977.54|25013.53|24975.53|10
1620312860000|2021-05-06 14:54:20|25013.45|24975.45|25000.54|24962.54|25013.62|24975.62|25000.54|24962.54|10
1620312870000|2021-05-06 14:54:30|25001.35|24963.35|24993.64|24955.64|25001.35|24963.35|24993.64|24955.64|10
1620312880000|2021-05-06 14:54:40|24992.09|24954.09|24989.05|24951.05|24992.67|24954.67|24988.08|24950.08|10
1620312890000|2021-05-06 14:54:50|24988.34|24950.34|24987.23|24949.23|24988.57|24950.57|24987.16|24949.16|10
1620312900000|2021-05-06 14:55:00|24988|24950|24989.52|24951.52|24990.4|24952.4|24988|24950|9
1620312910000|2021-05-06 14:55:10|24990.17|24952.17|24985.83|24947.83|24990.17|24952.17|24985.54|24947.54|10
1620312920000|2021-05-06 14:55:20|24985.9|24947.9|24981.61|24943.61|24986.65|24948.65|24981.61|24943.61|10
1620312930000|2021-05-06 14:55:30|24980.7|24942.7|24971.23|24933.23|24980.7|24942.7|24971.23|24933.23|10
1620312940000|2021-05-06 14:55:40|24971.09|24933.09|24966.01|24928.01|24971.09|24933.09|24965.41|24927.41|9
1620312950000|2021-05-06 14:55:50|24963.83|24925.83|24966.77|24928.77|24966.77|24928.77|24963.17|24925.17|10
1620312960000|2021-05-06 14:56:00|24967.54|24929.54|24972.11|24934.11|24972.11|24934.11|24967.54|24929.54|10
1620312970000|2021-05-06 14:56:10|24972.84|24934.84|24988.29|24950.29|24988.29|24950.29|24972.84|24934.84|10
1620312980000|2021-05-06 14:56:20|24991.07|24953.07|25000.41|24962.41|25000.41|24962.41|24991.07|24953.07|10
1620312990000|2021-05-06 14:56:30|25000.03|24962.03|25001.09|24963.09|25002.69|24964.69|24999.86|24961.86|10
1620313000000|2021-05-06 14:56:40|25001.16|24963.16|25007.52|24969.52|25008.56|24970.56|25000.56|24962.56|10
1620313010000|2021-05-06 14:56:50|25006.66|24968.66|25000.7|24962.7|25006.66|24968.66|25000.7|24962.7|10
1620313020000|2021-05-06 14:57:00|24999.91|24961.91|25000.13|24962.13|25000.13|24962.13|24998.85|24960.85|10
1620313030000|2021-05-06 14:57:10|24999.64|24961.64|24997.72|24959.72|24999.64|24961.64|24997.57|24959.57|10
1620313040000|2021-05-06 14:57:20|24998.43|24960.43|25000.21|24962.21|25001.07|24963.07|24997.68|24959.68|10
1620313050000|2021-05-06 14:57:30|25001.54|24963.54|25000.43|24962.43|25001.54|24963.54|25000.43|24962.43|10
1620313060000|2021-05-06 14:57:40|25001.12|24963.12|24999.95|24961.95|25001.23|24963.23|24999.78|24961.78|10
1620313070000|2021-05-06 14:57:50|25000.02|24962.02|24993.59|24955.59|25000.53|24962.53|24993.59|24955.59|10
1620313080000|2021-05-06 14:58:00|24992.79|24954.79|24984.62|24946.62|24992.79|24954.79|24984.62|24946.62|10
1620313090000|2021-05-06 14:58:10|24984.69|24946.69|24978.35|24940.35|24984.69|24946.69|24978.35|24940.35|10
1620313100000|2021-05-06 14:58:20|24977.87|24939.87|24975.95|24937.95|24977.87|24939.87|24975.46|24937.46|10
1620313110000|2021-05-06 14:58:30|24975.28|24937.28|24969.39|24931.39|24975.34|24937.34|24968.98|24930.98|10
1620313120000|2021-05-06 14:58:40|24968.41|24930.41|24971.5|24933.5|24971.63|24933.63|24968.41|24930.41|10
1620313130000|2021-05-06 14:58:50|24973.02|24935.02|24973.21|24935.21|24974.19|24936.19|24972.23|24934.23|10
1620313140000|2021-05-06 14:59:00|24973.74|24935.74|24970.2|24932.2|24973.89|24935.89|24970.2|24932.2|10
1620313150000|2021-05-06 14:59:10|24969.56|24931.56|24970.75|24932.75|24970.75|24932.75|24969.56|24931.56|10
1620313160000|2021-05-06 14:59:20|24971.23|24933.23|24974.53|24936.53|24974.53|24936.53|24971.23|24933.23|10
1620313170000|2021-05-06 14:59:30|24974.44|24936.44|24969.02|24931.02|24974.44|24936.44|24968.7|24930.7|10
1620313180000|2021-05-06 14:59:40|24967.21|24929.21|24965.6|24927.6|24967.21|24929.21|24965.23|24927.23|10
1620313190000|2021-05-06 14:59:50|24965.29|24927.29|24964.21|24926.21|24966.02|24928.02|24964.21|24926.21|10
1620313200000|2021-05-06 15:00:00|24963.82|24925.82|24965.61|24927.61|24965.61|24927.61|24961.38|24923.38|10
1620313210000|2021-05-06 15:00:10|24966.23|24928.23|24977.42|24939.42|24977.42|24939.42|24966.19|24928.19|10
1620313220000|2021-05-06 15:00:20|24978.83|24940.83|24991.02|24953.02|24991.02|24953.02|24978.83|24940.83|10
1620313230000|2021-05-06 15:00:30|24991.14|24953.14|24992.82|24954.82|24994.21|24956.21|24991.14|24953.14|10
1620313240000|2021-05-06 15:00:40|24992.68|24954.68|24998.72|24960.72|24998.72|24960.72|24992.57|24954.57|10
1620313250000|2021-05-06 15:00:50|24999.51|24961.51|25007.47|24969.47|25007.47|24969.47|24999.51|24961.51|10
1620313260000|2021-05-06 15:01:00|25009.31|24971.31|25021.25|24983.25|25021.25|24983.25|25009.31|24971.31|10
1620313270000|2021-05-06 15:01:10|25023.84|24985.84|25029.43|24991.43|25029.43|24991.43|25022.97|24984.97|10
1620313280000|2021-05-06 15:01:20|25029.87|24991.87|25035.42|24997.42|25035.48|24997.48|25029.8|24991.8|9
1620313290000|2021-05-06 15:01:30|25034.64|24996.64|25037.85|24999.85|25038.5|25000.5|25034.38|24996.38|10
1620313300000|2021-05-06 15:01:40|25035.8|24997.8|25030.97|24992.97|25035.8|24997.8|25030.97|24992.97|10
1620313310000|2021-05-06 15:01:50|25028.73|24990.73|25015.79|24977.79|25029.47|24991.47|25015.79|24977.79|10
1620313320000|2021-05-06 15:02:00|25012.61|24974.61|25004.09|24966.09|25012.61|24974.61|25004.09|24966.09|10
1620313330000|2021-05-06 15:02:10|25003.82|24965.82|24990.07|24952.07|25003.82|24965.82|24990.07|24952.07|10
1620313340000|2021-05-06 15:02:20|24985.6|24947.6|24974.98|24936.98|24985.6|24947.6|24974.98|24936.98|10
1620313350000|2021-05-06 15:02:30|24973.83|24935.83|24963.25|24925.25|24973.83|24935.83|24963.25|24925.25|10
1620313360000|2021-05-06 15:02:40|24963.14|24925.14|24966.04|24928.04|24966.04|24928.04|24962.34|24924.34|10
1620313370000|2021-05-06 15:02:50|24966.19|24928.19|24967.34|24929.34|24968.73|24930.73|24966.19|24928.19|10
1620313380000|2021-05-06 15:03:00|24968.07|24930.07|24968.63|24930.63|24969.72|24931.72|24968.07|24930.07|10
1620313390000|2021-05-06 15:03:10|24967.27|24929.27|24966.39|24928.39|24968.07|24930.07|24966.15|24928.15|10
1620313400000|2021-05-06 15:03:20|24965.79|24927.79|24949.31|24911.31|24965.79|24927.79|24949.31|24911.31|10
1620313410000|2021-05-06 15:03:30|24949.43|24911.43|24939.46|24901.46|24949.43|24911.43|24939.46|24901.46|10
1620313420000|2021-05-06 15:03:40|24938.67|24900.67|24934.75|24896.75|24939.37|24901.37|24934.75|24896.75|10
1620313430000|2021-05-06 15:03:50|24935.8|24897.8|24924.29|24886.29|24936.61|24898.61|24924.29|24886.29|10
1620313440000|2021-05-06 15:04:00|24921.65|24883.65|24908.79|24870.79|24921.65|24883.65|24908.07|24870.07|10
1620313450000|2021-05-06 15:04:10|24909.78|24871.78|24915.27|24877.27|24915.27|24877.27|24907.91|24869.91|10
1620313460000|2021-05-06 15:04:20|24916.69|24878.69|24936.83|24898.83|24936.83|24898.83|24916.69|24878.69|10
1620313470000|2021-05-06 15:04:30|24938.91|24900.91|24946.91|24908.91|24949.37|24911.37|24938.91|24900.91|10
1620313480000|2021-05-06 15:04:40|24948.69|24910.69|24960.79|24922.79|24960.79|24922.79|24948.69|24910.69|10
1620313490000|2021-05-06 15:04:50|24959.45|24921.45|24959.07|24921.07|24959.45|24921.45|24956.97|24918.97|9
1620313500000|2021-05-06 15:05:00|24959.28|24921.28|24952.84|24914.84|24960.36|24922.36|24952.22|24914.22|10
1620313510000|2021-05-06 15:05:10|24953.07|24915.07|24957.63|24919.63|24958.87|24920.87|24952.16|24914.16|10
1620313520000|2021-05-06 15:05:20|24958.51|24920.51|24951.01|24913.01|24961.35|24923.35|24951.01|24913.01|10
1620313530000|2021-05-06 15:05:30|24948.19|24910.19|24941.44|24903.44|24948.19|24910.19|24940.32|24902.32|10
1620313540000|2021-05-06 15:05:40|24940.01|24902.01|24939.65|24901.65|24941.71|24903.71|24938.72|24900.72|10
1620313550000|2021-05-06 15:05:50|24938.7|24900.7|24939.99|24901.99|24941.54|24903.54|24938.24|24900.24|10
1620313560000|2021-05-06 15:06:00|24939.65|24901.65|24928.27|24890.27|24940.44|24902.44|24928.27|24890.27|9
1620313570000|2021-05-06 15:06:10|24929.17|24891.17|24928.51|24890.51|24929.51|24891.51|24927.87|24889.87|10
1620313580000|2021-05-06 15:06:20|24929.11|24891.11|24937.24|24899.24|24938.72|24900.72|24929.11|24891.11|10
1620313590000|2021-05-06 15:06:30|24937.06|24899.06|24924.4|24886.4|24937.06|24899.06|24924.4|24886.4|10
1620313600000|2021-05-06 15:06:40|24922.84|24884.84|24922.41|24884.41|24923.17|24885.17|24919.69|24881.69|10
1620313610000|2021-05-06 15:06:50|24923.54|24885.54|24924.84|24886.84|24926.2|24888.2|24923.43|24885.43|9
1620313620000|2021-05-06 15:07:00|24924.89|24886.89|24928.27|24890.27|24928.27|24890.27|24924.03|24886.03|10
1620313630000|2021-05-06 15:07:10|24930.14|24892.14|24930.51|24892.51|24930.71|24892.71|24929.97|24891.97|10
1620313640000|2021-05-06 15:07:20|24930.29|24892.29|24932.76|24894.76|24932.76|24894.76|24929|24891|10
1620313650000|2021-05-06 15:07:30|24933.68|24895.68|24936.97|24898.97|24937.04|24899.04|24933.68|24895.68|10
1620313660000|2021-05-06 15:07:40|24939.17|24901.17|24943.04|24905.04|24943.04|24905.04|24938.5|24900.5|10
1620313670000|2021-05-06 15:07:50|24942.3|24904.3|24943.94|24905.94|24944.81|24906.81|24942.3|24904.3|10
1620313680000|2021-05-06 15:08:00|24943.52|24905.52|24942.23|24904.23|24944.22|24906.22|24940.99|24902.99|10
1620313690000|2021-05-06 15:08:10|24941.49|24903.49|24939.87|24901.87|24941.49|24903.49|24938.51|24900.51|10
1620313700000|2021-05-06 15:08:20|24940.38|24902.38|24943.94|24905.94|24944.25|24906.25|24940.09|24902.09|9
1620313710000|2021-05-06 15:08:30|24943.17|24905.17|24950.44|24912.44|24950.83|24912.83|24943|24905|10
1620313720000|2021-05-06 15:08:40|24951.27|24913.27|24956.69|24918.69|24956.69|24918.69|24951.27|24913.27|10
1620313730000|2021-05-06 15:08:50|24957.21|24919.21|24960.62|24922.62|24961.03|24923.03|24957.21|24919.21|10
1620313740000|2021-05-06 15:09:00|24963.11|24925.11|24962|24924|24963.18|24925.18|24961.66|24923.66|10
1620313750000|2021-05-06 15:09:10|24962.91|24924.91|24956.3|24918.3|24963.52|24925.52|24956.3|24918.3|10
1620313760000|2021-05-06 15:09:20|24953.57|24915.57|24944.57|24906.57|24953.57|24915.57|24943.33|24905.33|10
1620313770000|2021-05-06 15:09:30|24939.81|24901.81|24943.68|24905.68|24944.73|24906.73|24939.81|24901.81|10
1620313780000|2021-05-06 15:09:40|24942.91|24904.91|24939.14|24901.14|24943.64|24905.64|24938.23|24900.23|9
1620313790000|2021-05-06 15:09:50|24938.54|24900.54|24937.54|24899.54|24939.13|24901.13|24937.54|24899.54|10
1620313800000|2021-05-06 15:10:00|24937.5|24899.5|24935.61|24897.61|24937.5|24899.5|24934.78|24896.78|10
1620313810000|2021-05-06 15:10:10|24934.76|24896.76|24935.61|24897.61|24937|24899|24934.31|24896.31|10
1620313820000|2021-05-06 15:10:20|24934.53|24896.53|24931.86|24893.86|24934.53|24896.53|24929.49|24891.49|10
1620313830000|2021-05-06 15:10:30|24933.84|24895.84|24927.61|24889.61|24934.38|24896.38|24927.61|24889.61|10
1620313840000|2021-05-06 15:10:40|24925.74|24887.74|24914.14|24876.14|24925.74|24887.74|24912.16|24874.16|10
1620313850000|2021-05-06 15:10:50|24916.41|24878.41|24918.28|24880.28|24918.34|24880.34|24914.39|24876.39|10
1620313860000|2021-05-06 15:11:00|24920.21|24882.21|24925.46|24887.46|24927.03|24889.03|24920.21|24882.21|10
1620313870000|2021-05-06 15:11:10|24926.22|24888.22|24936|24898|24936|24898|24925.85|24887.85|10
1620313880000|2021-05-06 15:11:20|24937.27|24899.27|24937.75|24899.75|24938.23|24900.23|24936.52|24898.52|10
1620313890000|2021-05-06 15:11:30|24937.32|24899.32|24943.72|24905.72|24943.72|24905.72|24937.32|24899.32|10
1620313900000|2021-05-06 15:11:40|24944.56|24906.56|24951.04|24913.04|24951.04|24913.04|24944.56|24906.56|10
1620313910000|2021-05-06 15:11:50|24952.83|24914.83|24953.74|24915.74|24955.48|24917.48|24950.99|24912.99|10
1620313920000|2021-05-06 15:12:00|24954.37|24916.37|24958.78|24920.78|24958.78|24920.78|24954.37|24916.37|10
1620313930000|2021-05-06 15:12:10|24959.33|24921.33|24965.99|24927.99|24966.32|24928.32|24959.33|24921.33|10
1620313940000|2021-05-06 15:12:20|24968.47|24930.47|24973.36|24935.36|24975.97|24937.97|24968.47|24930.47|10
1620313950000|2021-05-06 15:12:30|24973.3|24935.3|24981.24|24943.24|24981.24|24943.24|24972.24|24934.24|10
1620313960000|2021-05-06 15:12:40|24983.94|24945.94|24987.92|24949.92|24988.08|24950.08|24983.68|24945.68|10
1620313970000|2021-05-06 15:12:50|24987.45|24949.45|24988.85|24950.85|24988.85|24950.85|24985.91|24947.91|10
1620313980000|2021-05-06 15:13:00|24990.08|24952.08|24983.72|24945.72|24991.27|24953.27|24983.72|24945.72|10
1620313990000|2021-05-06 15:13:10|24983.73|24945.73|24996.61|24958.61|24996.61|24958.61|24983.73|24945.73|10
1620314000000|2021-05-06 15:13:20|24995.85|24957.85|24998.01|24960.01|24999.9|24961.9|24995.85|24957.85|10
1620314010000|2021-05-06 15:13:30|24997.71|24959.71|24996.65|24958.65|24998.31|24960.31|24996.65|24958.65|10
1620314020000|2021-05-06 15:13:40|24996.63|24958.63|25002.16|24964.16|25002.81|24964.81|24996.63|24958.63|10
1620314030000|2021-05-06 15:13:50|25002.54|24964.54|25004.53|24966.53|25010.35|24972.35|25002.54|24964.54|10
1620314040000|2021-05-06 15:14:00|25001.96|24963.96|24997.74|24959.74|25002.66|24964.66|24995.83|24957.83|10
1620314050000|2021-05-06 15:14:10|24998.77|24960.77|24999.88|24961.88|25000.44|24962.44|24997.46|24959.46|10
1620314060000|2021-05-06 15:14:20|25000.07|24962.07|25001.77|24963.77|25002.31|24964.31|25000.07|24962.07|10
1620314070000|2021-05-06 15:14:30|25002.65|24964.65|25000.54|24962.54|25002.65|24964.65|25000.43|24962.43|10
1620314080000|2021-05-06 15:14:40|24999.83|24961.83|25008.31|24970.31|25008.31|24970.31|24999.83|24961.83|10
1620314090000|2021-05-06 15:14:50|25009.33|24971.33|25009.78|24971.78|25009.95|24971.95|25008.44|24970.44|10
1620314100000|2021-05-06 15:15:00|25009.99|24971.99|25006.18|24968.18|25012.49|24974.49|25006.18|24968.18|10
1620314110000|2021-05-06 15:15:10|25001.04|24963.04|24980.75|24942.75|25001.04|24963.04|24980.75|24942.75|10
1620314120000|2021-05-06 15:15:20|24975.67|24937.67|24971.83|24933.83|24975.67|24937.67|24969.69|24931.69|10
1620314130000|2021-05-06 15:15:30|24974.05|24936.05|24988.98|24950.98|24988.98|24950.98|24974.05|24936.05|10
1620314140000|2021-05-06 15:15:40|24988.94|24950.94|24999.68|24961.68|25000.13|24962.13|24988.94|24950.94|10
1620314150000|2021-05-06 15:15:50|25000.84|24962.84|25002.84|24964.84|25003.52|24965.52|25000.84|24962.84|10
1620314160000|2021-05-06 15:16:00|25001.57|24963.57|24992.25|24954.25|25001.57|24963.57|24992.25|24954.25|10
1620314170000|2021-05-06 15:16:10|24995.21|24957.21|25003.13|24965.13|25003.7|24965.7|24995.21|24957.21|10
1620314180000|2021-05-06 15:16:20|25005|24967|25009.24|24971.24|25009.24|24971.24|25005|24967|10
1620314190000|2021-05-06 15:16:30|25009.42|24971.42|25014.46|24976.46|25014.46|24976.46|25009.42|24971.42|10
1620314200000|2021-05-06 15:16:40|25014.34|24976.34|25014.43|24976.43|25016.51|24978.51|25014.34|24976.34|10
1620314210000|2021-05-06 15:16:50|25014.17|24976.17|25015.58|24977.58|25015.66|24977.66|25013.96|24975.96|10
1620314220000|2021-05-06 15:17:00|25016.37|24978.37|25017.83|24979.83|25018.22|24980.22|25016.37|24978.37|10
1620314230000|2021-05-06 15:17:10|25017.31|24979.31|25021.45|24983.45|25021.45|24983.45|25017.31|24979.31|10
1620314240000|2021-05-06 15:17:20|25023.08|24985.08|25024.09|24986.09|25024.6|24986.6|25022.69|24984.69|10
1620314250000|2021-05-06 15:17:30|25026.65|24988.65|25032.28|24994.28|25032.28|24994.28|25026.65|24988.65|10
1620314260000|2021-05-06 15:17:40|25033.97|24995.97|25034.28|24996.28|25035.17|24997.17|25033.8|24995.8|10
1620314270000|2021-05-06 15:17:50|25035.59|24997.59|25034.67|24996.67|25036|24998|25033.03|24995.03|10
1620314280000|2021-05-06 15:18:00|25033|24995|25017.36|24979.36|25033.06|24995.06|25017.14|24979.14|10
1620314290000|2021-05-06 15:18:10|25016.49|24978.49|25008.61|24970.61|25017.43|24979.43|25008.61|24970.61|10
1620314300000|2021-05-06 15:18:20|25005.93|24967.93|25000.1|24962.1|25005.93|24967.93|24999.05|24961.05|10
1620314310000|2021-05-06 15:18:30|24998.02|24960.02|25006.99|24968.99|25006.99|24968.99|24996.96|24958.96|10
1620314320000|2021-05-06 15:18:40|25007.63|24969.63|25017.5|24979.5|25017.5|24979.5|25007.63|24969.63|10
1620314330000|2021-05-06 15:18:50|25018.74|24980.74|25021.35|24983.35|25021.89|24983.89|25018.74|24980.74|10
1620314340000|2021-05-06 15:19:00|25023.59|24985.59|25025.28|24987.28|25026.43|24988.43|25023.59|24985.59|10
1620314350000|2021-05-06 15:19:10|25025.11|24987.11|25027.06|24989.06|25027.45|24989.45|25024.92|24986.92|10
1620314360000|2021-05-06 15:19:20|25028.35|24990.35|25027|24989|25029.93|24991.93|25026.46|24988.46|10
1620314370000|2021-05-06 15:19:30|25027.14|24989.14|25027.98|24989.98|25027.98|24989.98|25025.91|24987.91|10
1620314380000|2021-05-06 15:19:40|25027.93|24989.93|25030.8|24992.8|25030.8|24992.8|25027.93|24989.93|10
1620314390000|2021-05-06 15:19:50|25030.33|24992.33|25031|24993|25031.93|24993.93|25029.98|24991.98|10
1620314400000|2021-05-06 15:20:00|25030.55|24992.55|25034.53|24996.53|25034.53|24996.53|25030.55|24992.55|10
1620314410000|2021-05-06 15:20:10|25034.54|24996.54|25030.58|24992.58|25034.54|24996.54|25029.61|24991.61|10
1620314420000|2021-05-06 15:20:20|25030.22|24992.22|25029.51|24991.51|25030.27|24992.27|25026.58|24988.58|10
1620314430000|2021-05-06 15:20:30|25031.5|24993.5|25034.34|24996.34|25035.32|24997.32|25031.48|24993.48|10
1620314440000|2021-05-06 15:20:40|25035.9|24997.9|25037.2|24999.2|25037.2|24999.2|25034.06|24996.06|9
1620314450000|2021-05-06 15:20:50|25037.37|24999.37|25052.67|25014.67|25052.67|25014.67|25037.37|24999.37|9
1620314460000|2021-05-06 15:21:00|25054.43|25016.43|25073.58|25035.58|25073.58|25035.58|25054.43|25016.43|10
1620314470000|2021-05-06 15:21:10|25077.04|25039.04|25084.07|25046.07|25084.07|25046.07|25077.04|25039.04|10
1620314480000|2021-05-06 15:21:20|25081.63|25043.63|25073.39|25035.39|25081.63|25043.63|25073.14|25035.14|10
1620314490000|2021-05-06 15:21:30|25072.87|25034.87|25074.48|25036.48|25075.98|25037.98|25072.87|25034.87|10
1620314500000|2021-05-06 15:21:40|25073.56|25035.56|25069.59|25031.59|25073.56|25035.56|25069.44|25031.44|10
1620314510000|2021-05-06 15:21:50|25070.28|25032.28|25073.6|25035.6|25074.27|25036.27|25070.28|25032.28|9
1620314520000|2021-05-06 15:22:00|25073.57|25035.57|25070.66|25032.66|25076.12|25038.12|25070.66|25032.66|10
1620314530000|2021-05-06 15:22:10|25071.14|25033.14|25071.06|25033.06|25071.14|25033.14|25067.37|25029.37|10
1620314540000|2021-05-06 15:22:20|25071.09|25033.09|25079.05|25041.05|25079.05|25041.05|25071.09|25033.09|10
1620314550000|2021-05-06 15:22:30|25080.26|25042.26|25091.26|25053.26|25091.26|25053.26|25080.26|25042.26|10
1620314560000|2021-05-06 15:22:40|25092.11|25054.11|25089.59|25051.59|25092.2|25054.2|25087.64|25049.64|10
1620314570000|2021-05-06 15:22:50|25091.12|25053.12|25098.16|25060.16|25098.16|25060.16|25091.12|25053.12|10
1620314580000|2021-05-06 15:23:00|25098.54|25060.54|25092.25|25054.25|25100.2|25062.2|25092.25|25054.25|10
1620314590000|2021-05-06 15:23:10|25092.98|25054.98|25080.83|25042.83|25092.98|25054.98|25080.83|25042.83|10
1620314600000|2021-05-06 15:23:20|25081.23|25043.23|25078.58|25040.58|25081.23|25043.23|25078.11|25040.11|10
1620314610000|2021-05-06 15:23:30|25079.37|25041.37|25077.1|25039.1|25081.35|25043.35|25077.1|25039.1|10
1620314620000|2021-05-06 15:23:40|25077|25039|25075.69|25037.69|25079|25041|25075.69|25037.69|10
1620314630000|2021-05-06 15:23:50|25073.63|25035.63|25079.98|25041.98|25079.98|25041.98|25072.63|25034.63|10
1620314640000|2021-05-06 15:24:00|25080.05|25042.05|25078.33|25040.33|25080.49|25042.49|25077.15|25039.15|10
1620314650000|2021-05-06 15:24:10|25078.62|25040.62|25078.99|25040.99|25079.82|25041.82|25078.41|25040.41|10
1620314660000|2021-05-06 15:24:20|25081.57|25043.57|25081.34|25043.34|25081.78|25043.78|25080.61|25042.61|9
1620314670000|2021-05-06 15:24:30|25081.9|25043.9|25075.95|25037.95|25081.9|25043.9|25075.53|25037.53|10
1620314680000|2021-05-06 15:24:40|25076.12|25038.12|25072.36|25034.36|25076.83|25038.83|25072.36|25034.36|10
1620314690000|2021-05-06 15:24:50|25070.84|25032.84|25060.11|25022.11|25070.84|25032.84|25060.11|25022.11|10
1620314700000|2021-05-06 15:25:00|25058.82|25020.82|25060.31|25022.31|25060.31|25022.31|25056.58|25018.58|10
1620314710000|2021-05-06 15:25:10|25060.2|25022.2|25061.57|25023.57|25062.52|25024.52|25059.84|25021.84|10
1620314720000|2021-05-06 15:25:20|25061.02|25023.02|25059.73|25021.73|25064.4|25026.4|25059.16|25021.16|10
1620314730000|2021-05-06 15:25:30|25059.34|25021.34|25058.9|25020.9|25059.97|25021.97|25057.73|25019.73|10
1620314740000|2021-05-06 15:25:40|25059.47|25021.47|25056.75|25018.75|25059.47|25021.47|25055.42|25017.42|10
1620314750000|2021-05-06 15:25:50|25055.35|25017.35|25057.9|25019.9|25059.45|25021.45|25055.35|25017.35|10
1620314760000|2021-05-06 15:26:00|25056.71|25018.71|25051.6|25013.6|25056.71|25018.71|25050.28|25012.28|10
1620314770000|2021-05-06 15:26:10|25051.31|25013.31|25044.71|25006.71|25051.31|25013.31|25044.61|25006.61|10
1620314780000|2021-05-06 15:26:20|25040.61|25002.61|25039.74|25001.74|25042.03|25004.03|25039.38|25001.38|10
1620314790000|2021-05-06 15:26:30|25040.61|25002.61|25044.21|25006.21|25044.21|25006.21|25040.61|25002.61|10
1620314800000|2021-05-06 15:26:40|25045.08|25007.08|25051.85|25013.85|25051.85|25013.85|25045.08|25007.08|10
1620314810000|2021-05-06 15:26:50|25052.85|25014.85|25058.3|25020.3|25058.3|25020.3|25052.85|25014.85|10
1620314820000|2021-05-06 15:27:00|25058.67|25020.67|25065.83|25027.83|25065.83|25027.83|25057.38|25019.38|10
1620314830000|2021-05-06 15:27:10|25067.01|25029.01|25069.76|25031.76|25069.83|25031.83|25066.72|25028.72|9
1620314840000|2021-05-06 15:27:20|25069.42|25031.42|25070.9|25032.9|25070.9|25032.9|25069.42|25031.42|10
1620314850000|2021-05-06 15:27:30|25070.94|25032.94|25073.2|25035.2|25073.4|25035.4|25070.94|25032.94|10
1620314860000|2021-05-06 15:27:40|25073.62|25035.62|25071.97|25033.97|25073.94|25035.94|25071.77|25033.77|10
1620314870000|2021-05-06 15:27:50|25068.9|25030.9|25052.63|25014.63|25068.9|25030.9|25052.63|25014.63|10
1620314880000|2021-05-06 15:28:00|25050.08|25012.08|25055.06|25017.06|25055.06|25017.06|25050.08|25012.08|10
1620314890000|2021-05-06 15:28:10|25055.71|25017.71|25059.98|25021.98|25061.78|25023.78|25055.71|25017.71|10
1620314900000|2021-05-06 15:28:20|25063.3|25025.3|25069.99|25031.99|25071.31|25033.31|25063.3|25025.3|10
1620314910000|2021-05-06 15:28:30|25070.4|25032.4|25080.38|25042.38|25080.38|25042.38|25070.4|25032.4|10
1620314920000|2021-05-06 15:28:40|25080.97|25042.97|25076.75|25038.75|25080.97|25042.97|25076.75|25038.75|10
1620314930000|2021-05-06 15:28:50|25078.94|25040.94|25083.62|25045.62|25083.62|25045.62|25078.94|25040.94|10
1620314940000|2021-05-06 15:29:00|25084.49|25046.49|25085.61|25047.61|25086.9|25048.9|25083.29|25045.29|10
1620314950000|2021-05-06 15:29:10|25087.44|25049.44|25088.76|25050.76|25088.86|25050.86|25086.91|25048.91|10
1620314960000|2021-05-06 15:29:20|25088.41|25050.41|25088.17|25050.17|25090.31|25052.31|25086.8|25048.8|10
1620314970000|2021-05-06 15:29:30|25088.03|25050.03|25088.31|25050.31|25088.31|25050.31|25085.89|25047.89|10
1620314980000|2021-05-06 15:29:40|25088.45|25050.45|25085.57|25047.57|25088.45|25050.45|25084.94|25046.94|10
1620314990000|2021-05-06 15:29:50|25086.59|25048.59|25086.22|25048.22|25087.36|25049.36|25085.09|25047.09|10
1620315000000|2021-05-06 15:30:00|25087.74|25049.74|25084.17|25046.17|25089.01|25051.01|25083.63|25045.63|10
1620315010000|2021-05-06 15:30:10|25085.44|25047.44|25089.6|25051.6|25089.6|25051.6|25085.44|25047.44|10
1620315020000|2021-05-06 15:30:20|25089.87|25051.87|25089.94|25051.94|25090.16|25052.16|25088.52|25050.52|10
1620315030000|2021-05-06 15:30:30|25089.39|25051.39|25088.43|25050.43|25090.76|25052.76|25086.85|25048.85|10
1620315040000|2021-05-06 15:30:40|25088.45|25050.45|25089.76|25051.76|25091.4|25053.4|25086.98|25048.98|9
1620315050000|2021-05-06 15:30:50|25089.94|25051.94|25092.12|25054.12|25092.12|25054.12|25088.09|25050.09|10
1620315060000|2021-05-06 15:31:00|25094.37|25056.37|25095.69|25057.69|25096.71|25058.71|25093.72|25055.72|10
1620315070000|2021-05-06 15:31:10|25095.48|25057.48|25096.13|25058.13|25096.13|25058.13|25092.69|25054.69|10
1620315080000|2021-05-06 15:31:20|25096.82|25058.82|25106.69|25068.69|25106.99|25068.99|25096.82|25058.82|10
1620315090000|2021-05-06 15:31:30|25107.36|25069.36|25102.69|25064.69|25107.55|25069.55|25102.69|25064.69|10
1620315100000|2021-05-06 15:31:40|25103.89|25065.89|25116.56|25078.56|25116.56|25078.56|25103.89|25065.89|10
1620315110000|2021-05-06 15:31:50|25115.89|25077.89|25126.46|25088.46|25126.46|25088.46|25113.32|25075.32|10
1620315120000|2021-05-06 15:32:00|25124.9|25086.9|25128.36|25090.36|25128.94|25090.94|25124.9|25086.9|10
1620315130000|2021-05-06 15:32:10|25127.9|25089.9|25125.18|25087.18|25127.9|25089.9|25123.61|25085.61|10
1620315140000|2021-05-06 15:32:20|25123.55|25085.55|25121.88|25083.88|25123.99|25085.99|25121.88|25083.88|10
1620315150000|2021-05-06 15:32:30|25120.89|25082.89|25118.57|25080.57|25121.12|25083.12|25118.46|25080.46|10
1620315160000|2021-05-06 15:32:40|25118.07|25080.07|25115.43|25077.43|25118.07|25080.07|25115.43|25077.43|10
1620315170000|2021-05-06 15:32:50|25114.38|25076.38|25112.3|25074.3|25115.43|25077.43|25111.94|25073.94|10
1620315180000|2021-05-06 15:33:00|25111.39|25073.39|25120.77|25082.77|25120.97|25082.97|25111.39|25073.39|10
1620315190000|2021-05-06 15:33:10|25120.89|25082.89|25120.38|25082.38|25122.93|25084.93|25120.38|25082.38|9
1620315200000|2021-05-06 15:33:20|25122.11|25084.11|25121.54|25083.54|25122.11|25084.11|25117.89|25079.89|10
1620315210000|2021-05-06 15:33:30|25121.61|25083.61|25121.34|25083.34|25121.73|25083.73|25120.08|25082.08|10
1620315220000|2021-05-06 15:33:40|25123.34|25085.34|25124.3|25086.3|25125.06|25087.06|25123.08|25085.08|10
1620315230000|2021-05-06 15:33:50|25124.39|25086.39|25113.68|25075.68|25124.39|25086.39|25113.68|25075.68|10
1620315240000|2021-05-06 15:34:00|25112.1|25074.1|25107.61|25069.61|25112.1|25074.1|25107.26|25069.26|9
1620315250000|2021-05-06 15:34:10|25110.53|25072.53|25119.16|25081.16|25119.16|25081.16|25110.53|25072.53|10
1620315260000|2021-05-06 15:34:20|25118.72|25080.72|25116.96|25078.96|25120.91|25082.91|25116.56|25078.56|10
1620315270000|2021-05-06 15:34:30|25116.11|25078.11|25115.96|25077.96|25116.62|25078.62|25114.91|25076.91|10
1620315280000|2021-05-06 15:34:40|25115.81|25077.81|25110.46|25072.46|25116.52|25078.52|25110.46|25072.46|10
1620315290000|2021-05-06 15:34:50|25110.09|25072.09|25105.38|25067.38|25110.09|25072.09|25105.23|25067.23|10
1620315300000|2021-05-06 15:35:00|25105.97|25067.97|25105.69|25067.69|25107.56|25069.56|25105.69|25067.69|10
1620315310000|2021-05-06 15:35:10|25105.21|25067.21|25100.89|25062.89|25105.21|25067.21|25100.63|25062.63|10
1620315320000|2021-05-06 15:35:20|25101.96|25063.96|25102.01|25064.01|25105.43|25067.43|25101.96|25063.96|10
1620315330000|2021-05-06 15:35:30|25100.93|25062.93|25099.88|25061.88|25102.14|25064.14|25099.88|25061.88|10
1620315340000|2021-05-06 15:35:40|25100.74|25062.74|25102.67|25064.67|25103.21|25065.21|25100.74|25062.74|10
1620315350000|2021-05-06 15:35:50|25103.09|25065.09|25103.91|25065.91|25104.4|25066.4|25103.09|25065.09|10
1620315360000|2021-05-06 15:36:00|25103.59|25065.59|25101.04|25063.04|25104.95|25066.95|25101.04|25063.04|10
1620315370000|2021-05-06 15:36:10|25098.85|25060.85|25088.03|25050.03|25098.85|25060.85|25088.03|25050.03|10
1620315380000|2021-05-06 15:36:20|25087.45|25049.45|25082.95|25044.95|25087.45|25049.45|25082.59|25044.59|10
1620315390000|2021-05-06 15:36:30|25082.36|25044.36|25077.86|25039.86|25082.36|25044.36|25077.14|25039.14|10
1620315400000|2021-05-06 15:36:40|25077.27|25039.27|25075.51|25037.51|25077.27|25039.27|25074.82|25036.82|10
1620315410000|2021-05-06 15:36:50|25075.16|25037.16|25073.29|25035.29|25076.2|25038.2|25073.2|25035.2|10
1620315420000|2021-05-06 15:37:00|25072.23|25034.23|25072.02|25034.02|25073.69|25035.69|25071.55|25033.55|10
1620315430000|2021-05-06 15:37:10|25072.72|25034.72|25070.01|25032.01|25073.02|25035.02|25070.01|25032.01|10
1620315440000|2021-05-06 15:37:20|25069.81|25031.81|25059.5|25021.5|25069.81|25031.81|25059.5|25021.5|10
1620315450000|2021-05-06 15:37:30|25056.88|25018.88|25047.35|25009.35|25056.88|25018.88|25046.96|25008.96|10
1620315460000|2021-05-06 15:37:40|25047.69|25009.69|25041.45|25003.45|25047.69|25009.69|25041.45|25003.45|10
1620315470000|2021-05-06 15:37:50|25039.52|25001.52|25035.51|24997.51|25039.52|25001.52|25035.22|24997.22|9
1620315480000|2021-05-06 15:38:00|25036.19|24998.19|25032.44|24994.44|25036.95|24998.95|25032.17|24994.17|10
1620315490000|2021-05-06 15:38:10|25032.86|24994.86|25031.24|24993.24|25033.32|24995.32|25031.24|24993.24|10
1620315500000|2021-05-06 15:38:20|25032.53|24994.53|25030.6|24992.6|25032.53|24994.53|25029.54|24991.54|10
1620315510000|2021-05-06 15:38:30|25029.78|24991.78|25045.87|25007.87|25045.87|25007.87|25029.78|24991.78|10
1620315520000|2021-05-06 15:38:40|25047.75|25009.75|25053.04|25015.04|25053.04|25015.04|25047.75|25009.75|10
1620315530000|2021-05-06 15:38:50|25052.51|25014.51|25050.98|25012.98|25055.5|25017.5|25050.92|25012.92|10
1620315540000|2021-05-06 15:39:00|25051.83|25013.83|25047.39|25009.39|25052.52|25014.52|25047.27|25009.27|10
1620315550000|2021-05-06 15:39:10|25046.81|25008.81|25037.83|24999.83|25046.81|25008.81|25037.83|24999.83|10
1620315560000|2021-05-06 15:39:20|25038.54|25000.54|25040.84|25002.84|25043.05|25005.05|25038.54|25000.54|10
1620315570000|2021-05-06 15:39:30|25041.57|25003.57|25038.53|25000.53|25041.57|25003.57|25038.49|25000.49|10
1620315580000|2021-05-06 15:39:40|25039.66|25001.66|25035.79|24997.79|25040.01|25002.01|25035.79|24997.79|10
1620315590000|2021-05-06 15:39:50|25036.82|24998.82|25029|24991|25036.82|24998.82|25029|24991|10
1620315600000|2021-05-06 15:40:00|25026.93|24988.93|25026.99|24988.99|25027.87|24989.87|25026.65|24988.65|10
1620315610000|2021-05-06 15:40:10|25026.09|24988.09|25024.86|24986.86|25026.09|24988.09|25024.38|24986.38|10
1620315620000|2021-05-06 15:40:20|25024.57|24986.57|25021.65|24983.65|25024.57|24986.57|25021.59|24983.59|10
1620315630000|2021-05-06 15:40:30|25022.48|24984.48|25021.61|24983.61|25023.48|24985.48|25021.61|24983.61|10
1620315640000|2021-05-06 15:40:40|25022.02|24984.02|25023.09|24985.09|25023.77|24985.77|25022.02|24984.02|10
1620315650000|2021-05-06 15:40:50|25023.35|24985.35|25023.88|24985.88|25028.38|24990.38|25023.35|24985.35|10
1620315660000|2021-05-06 15:41:00|25023.07|24985.07|25013.36|24975.36|25023.07|24985.07|25013.36|24975.36|10
1620315670000|2021-05-06 15:41:10|25013.82|24975.82|25022|24984|25022|24984|25013.82|24975.82|10
1620315680000|2021-05-06 15:41:20|25023.25|24985.25|25032.82|24994.82|25033.25|24995.25|25023.25|24985.25|10
1620315690000|2021-05-06 15:41:30|25032.4|24994.4|25034.25|24996.25|25034.38|24996.38|25032.18|24994.18|10
1620315700000|2021-05-06 15:41:40|25034.35|24996.35|25030.98|24992.98|25034.51|24996.51|25030.98|24992.98|10
1620315710000|2021-05-06 15:41:50|25031.18|24993.18|25026.55|24988.55|25031.18|24993.18|25026.52|24988.52|10
1620315720000|2021-05-06 15:42:00|25026.69|24988.69|25029.52|24991.52|25029.55|24991.55|25026.69|24988.69|10
1620315730000|2021-05-06 15:42:10|25029.01|24991.01|25028.37|24990.37|25029.64|24991.64|25028.37|24990.37|10
1620315740000|2021-05-06 15:42:20|25028.24|24990.24|25028.86|24990.86|25028.92|24990.92|25027.44|24989.44|10
1620315750000|2021-05-06 15:42:30|25030.3|24992.3|25034.49|24996.49|25035|24997|25030.3|24992.3|10
1620315760000|2021-05-06 15:42:40|25033.88|24995.88|25035.29|24997.29|25036.96|24998.96|25033.88|24995.88|10
1620315770000|2021-05-06 15:42:50|25035.76|24997.76|25035.78|24997.78|25037.75|24999.75|25034.87|24996.87|10
1620315780000|2021-05-06 15:43:00|25038.35|25000.35|25035.54|24997.54|25039.93|25001.93|25034.36|24996.36|10
1620315790000|2021-05-06 15:43:10|25034.84|24996.84|25036.98|24998.98|25037.54|24999.54|25034.03|24996.03|9
1620315800000|2021-05-06 15:43:20|25037.09|24999.09|25041.82|25003.82|25041.82|25003.82|25037.09|24999.09|10
1620315810000|2021-05-06 15:43:30|25040.89|25002.89|25042.72|25004.72|25043.28|25005.28|25040.89|25002.89|10
1620315820000|2021-05-06 15:43:40|25042.96|25004.96|25046.21|25008.21|25046.21|25008.21|25042.96|25004.96|10
1620315830000|2021-05-06 15:43:50|25046.13|25008.13|25044.75|25006.75|25048.9|25010.9|25044.75|25006.75|10
1620315840000|2021-05-06 15:44:00|25044.97|25006.97|25038.79|25000.79|25045.14|25007.14|25038.79|25000.79|10
1620315850000|2021-05-06 15:44:10|25040.1|25002.1|25035.56|24997.56|25040.1|25002.1|25035.56|24997.56|10
1620315860000|2021-05-06 15:44:20|25035.36|24997.36|25035.29|24997.29|25035.79|24997.79|25034.87|24996.87|10
1620315870000|2021-05-06 15:44:30|25034.13|24996.13|25025.12|24987.12|25034.13|24996.13|25025.12|24987.12|10
1620315880000|2021-05-06 15:44:40|25025.11|24987.11|25023.97|24985.97|25025.28|24987.28|25023.83|24985.83|9
1620315890000|2021-05-06 15:44:50|25024.3|24986.3|25024.39|24986.39|25025.15|24987.15|25023.81|24985.81|9
1620315900000|2021-05-06 15:45:00|25023.92|24985.92|25023.3|24985.3|25023.92|24985.92|25020.28|24982.28|10
1620315910000|2021-05-06 15:45:10|25023.42|24985.42|25029.94|24991.94|25029.94|24991.94|25023.21|24985.21|10
1620315920000|2021-05-06 15:45:20|25029.73|24991.73|25033.86|24995.86|25033.86|24995.86|25029.73|24991.73|10
1620315930000|2021-05-06 15:45:30|25033.76|24995.76|25042.08|25004.08|25042.08|25004.08|25033.76|24995.76|10
1620315940000|2021-05-06 15:45:40|25042.73|25004.73|25049.24|25011.24|25049.24|25011.24|25042.73|25004.73|10
1620315950000|2021-05-06 15:45:50|25050.96|25012.96|25048.8|25010.8|25050.96|25012.96|25047.8|25009.8|10
1620315960000|2021-05-06 15:46:00|25049.58|25011.58|25062.32|25024.32|25062.32|25024.32|25049.58|25011.58|10
1620315970000|2021-05-06 15:46:10|25062.76|25024.76|25066.05|25028.05|25066.46|25028.46|25062.76|25024.76|10
1620315980000|2021-05-06 15:46:20|25065.14|25027.14|25075.79|25037.79|25075.79|25037.79|25065.14|25027.14|10
1620315990000|2021-05-06 15:46:30|25077.1|25039.1|25081.75|25043.75|25081.75|25043.75|25075.35|25037.35|10
1620316000000|2021-05-06 15:46:40|25079.6|25041.6|25091.27|25053.27|25091.27|25053.27|25079.23|25041.23|10
1620316010000|2021-05-06 15:46:50|25092.17|25054.17|25101.17|25063.17|25101.17|25063.17|25091.19|25053.19|10
1620316020000|2021-05-06 15:47:00|25100.2|25062.2|25109.99|25071.99|25109.99|25071.99|25100.2|25062.2|10
1620316030000|2021-05-06 15:47:10|25109.95|25071.95|25111.67|25073.67|25113.78|25075.78|25108.99|25070.99|10
1620316040000|2021-05-06 15:47:20|25110.71|25072.71|25116.65|25078.65|25117.59|25079.59|25110.71|25072.71|10
1620316050000|2021-05-06 15:47:30|25116.82|25078.82|25111.1|25073.1|25119.95|25081.95|25111.1|25073.1|10
1620316060000|2021-05-06 15:47:40|25111.31|25073.31|25113.05|25075.05|25113.05|25075.05|25109.97|25071.97|10
1620316070000|2021-05-06 15:47:50|25113.22|25075.22|25113.97|25075.97|25114.61|25076.61|25112.22|25074.22|10
1620316080000|2021-05-06 15:48:00|25114.03|25076.03|25130.98|25092.98|25130.98|25092.98|25112.95|25074.95|10
1620316090000|2021-05-06 15:48:10|25131.16|25093.16|25133.74|25095.74|25136.5|25098.5|25131.16|25093.16|10
1620316100000|2021-05-06 15:48:20|25132.29|25094.29|25117.83|25079.83|25132.29|25094.29|25117.83|25079.83|10
1620316110000|2021-05-06 15:48:30|25117.39|25079.39|25118.54|25080.54|25120.74|25082.74|25117|25079|10
1620316120000|2021-05-06 15:48:40|25117.17|25079.17|25108.93|25070.93|25117.17|25079.17|25108.93|25070.93|10
1620316130000|2021-05-06 15:48:50|25108.14|25070.14|25103.84|25065.84|25108.92|25070.92|25103.84|25065.84|10
1620316140000|2021-05-06 15:49:00|25103.7|25065.7|25107.97|25069.97|25108.27|25070.27|25103.6|25065.6|9
1620316150000|2021-05-06 15:49:10|25107.78|25069.78|25104.74|25066.74|25108.96|25070.96|25104.74|25066.74|10
1620316160000|2021-05-06 15:49:20|25104.86|25066.86|25117.71|25079.71|25117.71|25079.71|25104.86|25066.86|10
1620316170000|2021-05-06 15:49:30|25117.3|25079.3|25118.09|25080.09|25118.29|25080.29|25115.76|25077.76|10
1620316180000|2021-05-06 15:49:40|25117.24|25079.24|25111.26|25073.26|25118.04|25080.04|25111.26|25073.26|10
1620316190000|2021-05-06 15:49:50|25109.71|25071.71|25105.27|25067.27|25109.71|25071.71|25105.24|25067.24|10
1620316200000|2021-05-06 15:50:00|25104.62|25066.62|25098.87|25060.87|25104.62|25066.62|25098.87|25060.87|10
1620316210000|2021-05-06 15:50:10|25098.06|25060.06|25098.31|25060.31|25100.93|25062.93|25096.82|25058.82|10
1620316220000|2021-05-06 15:50:20|25098.95|25060.95|25099.8|25061.8|25101.2|25063.2|25098.09|25060.09|10
1620316230000|2021-05-06 15:50:30|25099.72|25061.72|25095.13|25057.13|25100.05|25062.05|25095.13|25057.13|10
1620316240000|2021-05-06 15:50:40|25094.24|25056.24|25084.81|25046.81|25094.24|25056.24|25084.81|25046.81|10
1620316250000|2021-05-06 15:50:50|25081.19|25043.19|25062.13|25024.13|25081.19|25043.19|25062.13|25024.13|10
1620316260000|2021-05-06 15:51:00|25062.9|25024.9|25050.08|25012.08|25062.9|25024.9|25050.01|25012.01|10
1620316270000|2021-05-06 15:51:10|25048.88|25010.88|25040.69|25002.69|25049.56|25011.56|25039.31|25001.31|10
1620316280000|2021-05-06 15:51:20|25040.76|25002.76|25037.21|24999.21|25040.76|25002.76|25037.21|24999.21|10
1620316290000|2021-05-06 15:51:30|25036.1|24998.1|25012.51|24974.51|25036.1|24998.1|25012.51|24974.51|10
1620316300000|2021-05-06 15:51:40|25012.25|24974.25|25004.49|24966.49|25012.25|24974.25|25004.49|24966.49|10
1620316310000|2021-05-06 15:51:50|25003.63|24965.63|25004.32|24966.32|25005.9|24967.9|25003.17|24965.17|10
1620316320000|2021-05-06 15:52:00|25005.44|24967.44|24997.15|24959.15|25005.82|24967.82|24995.5|24957.5|10
1620316330000|2021-05-06 15:52:10|24998.92|24960.92|24992.88|24954.88|24999.77|24961.77|24991.3|24953.3|10
1620316340000|2021-05-06 15:52:20|24991.96|24953.96|24989.98|24951.98|24992.53|24954.53|24989.68|24951.68|10
1620316350000|2021-05-06 15:52:30|24989.88|24951.88|24985.33|24947.33|24989.88|24951.88|24985.33|24947.33|10
1620316360000|2021-05-06 15:52:40|24983.62|24945.62|24970.87|24932.87|24984.81|24946.81|24969.98|24931.98|10
1620316370000|2021-05-06 15:52:50|24969.74|24931.74|24954.82|24916.82|24971.03|24933.03|24954.82|24916.82|10
1620316380000|2021-05-06 15:53:00|24954.84|24916.84|24899.68|24861.68|24954.84|24916.84|24899.68|24861.68|10
1620316390000|2021-05-06 15:53:10|24897.61|24859.61|24893.39|24855.39|24897.61|24859.61|24890.49|24852.49|10
1620316400000|2021-05-06 15:53:20|24892.21|24854.21|24900.96|24862.96|24902.21|24864.21|24892.21|24854.21|10
1620316410000|2021-05-06 15:53:30|24901.84|24863.84|24884.98|24846.98|24901.84|24863.84|24884.98|24846.98|10
1620316420000|2021-05-06 15:53:40|24883.52|24845.52|24866.15|24828.15|24883.52|24845.52|24864.94|24826.94|10
1620316430000|2021-05-06 15:53:50|24864.97|24826.97|24862.44|24824.44|24864.97|24826.97|24861.15|24823.15|10
1620316440000|2021-05-06 15:54:00|24862.46|24824.46|24855.18|24817.18|24862.46|24824.46|24855.18|24817.18|10
1620316450000|2021-05-06 15:54:10|24856.05|24818.05|24854.09|24816.09|24862.73|24824.73|24854.09|24816.09|10
1620316460000|2021-05-06 15:54:20|24854.61|24816.61|24858.22|24820.22|24858.48|24820.48|24854.4|24816.4|10
1620316470000|2021-05-06 15:54:30|24856.19|24818.19|24845.85|24807.85|24856.19|24818.19|24845.85|24807.85|10
1620316480000|2021-05-06 15:54:40|24845.87|24807.87|24829.72|24791.72|24845.87|24807.87|24829.72|24791.72|10
1620316490000|2021-05-06 15:54:50|24828.34|24790.34|24822.72|24784.72|24830.01|24792.01|24822.72|24784.72|10
1620316500000|2021-05-06 15:55:00|24821.76|24783.76|24821.04|24783.04|24821.87|24783.87|24818.87|24780.87|10
1620316510000|2021-05-06 15:55:10|24821.52|24783.52|24850.81|24812.81|24850.81|24812.81|24821.52|24783.52|10
1620316520000|2021-05-06 15:55:20|24850.55|24812.55|24849.9|24811.9|24851.94|24813.94|24849.43|24811.43|10
1620316530000|2021-05-06 15:55:30|24849.11|24811.11|24853.05|24815.05|24853.05|24815.05|24849.11|24811.11|10
1620316540000|2021-05-06 15:55:40|24853.39|24815.39|24878.24|24840.24|24878.24|24840.24|24853.39|24815.39|10
1620316550000|2021-05-06 15:55:50|24878.51|24840.51|24882.55|24844.55|24882.55|24844.55|24878.51|24840.51|10
1620316560000|2021-05-06 15:56:00|24882.28|24844.28|24890.75|24852.75|24891.45|24853.45|24882.28|24844.28|10
1620316570000|2021-05-06 15:56:10|24892.91|24854.91|24901.74|24863.74|24901.74|24863.74|24892.91|24854.91|10
1620316580000|2021-05-06 15:56:20|24900.19|24862.19|24898.52|24860.52|24900.82|24862.82|24897.53|24859.53|10
1620316590000|2021-05-06 15:56:30|24898.36|24860.36|24876.07|24838.07|24899.73|24861.73|24876.07|24838.07|10
1620316600000|2021-05-06 15:56:40|24871.95|24833.95|24870.53|24832.53|24871.95|24833.95|24868.75|24830.75|10
1620316610000|2021-05-06 15:56:50|24871.38|24833.38|24876.44|24838.44|24876.44|24838.44|24871.38|24833.38|10
1620316620000|2021-05-06 15:57:00|24877.04|24839.04|24876.71|24838.71|24878.43|24840.43|24875.01|24837.01|10
1620316630000|2021-05-06 15:57:10|24876.22|24838.22|24881.86|24843.86|24881.86|24843.86|24876.22|24838.22|10
1620316640000|2021-05-06 15:57:20|24882.38|24844.38|24897.62|24859.62|24897.62|24859.62|24882.38|24844.38|10
1620316650000|2021-05-06 15:57:30|24898.01|24860.01|24902.69|24864.69|24903.38|24865.38|24898.01|24860.01|10
1620316660000|2021-05-06 15:57:40|24902.74|24864.74|24917.93|24879.93|24917.93|24879.93|24902.74|24864.74|10
1620316670000|2021-05-06 15:57:50|24920.16|24882.16|24933.06|24895.06|24933.06|24895.06|24920.16|24882.16|10
1620316680000|2021-05-06 15:58:00|24932.57|24894.57|24929.41|24891.41|24932.57|24894.57|24928.51|24890.51|10
1620316690000|2021-05-06 15:58:10|24929.95|24891.95|24950.88|24912.88|24950.88|24912.88|24929.95|24891.95|10
1620316700000|2021-05-06 15:58:20|24953.7|24915.7|24958.72|24920.72|24958.72|24920.72|24953.62|24915.62|10
1620316710000|2021-05-06 15:58:30|24958.43|24920.43|24959.35|24921.35|24960.67|24922.67|24958.27|24920.27|10
1620316720000|2021-05-06 15:58:40|24959.56|24921.56|24969|24931|24969|24931|24958.97|24920.97|10
1620316730000|2021-05-06 15:58:50|24970.04|24932.04|24981.14|24943.14|24981.14|24943.14|24970.04|24932.04|10
1620316740000|2021-05-06 15:59:00|24982.21|24944.21|24987.85|24949.85|24987.85|24949.85|24982.21|24944.21|10
1620316750000|2021-05-06 15:59:10|24988.98|24950.98|24985.6|24947.6|24990.03|24952.03|24985.6|24947.6|10
1620316760000|2021-05-06 15:59:20|24982.96|24944.96|24981.81|24943.81|24982.96|24944.96|24980.15|24942.15|10
1620316770000|2021-05-06 15:59:30|24981.45|24943.45|24973.93|24935.93|24981.45|24943.45|24973.93|24935.93|10
1620316780000|2021-05-06 15:59:40|24974.07|24936.07|24975.12|24937.12|24975.12|24937.12|24973.61|24935.61|10
1620316790000|2021-05-06 15:59:50|24974.98|24936.98|24979.58|24941.58|24979.58|24941.58|24974.98|24936.98|10
1620316800000|2021-05-06 16:00:00|24979.62|24941.62|24990.78|24952.78|24990.78|24952.78|24979.62|24941.62|10
1620316810000|2021-05-06 16:00:10|24994.16|24956.16|25019.54|24981.54|25019.54|24981.54|24994.16|24956.16|10
1620316820000|2021-05-06 16:00:20|25020.33|24982.33|25029.63|24991.63|25030.73|24992.73|25020.33|24982.33|10
1620316830000|2021-05-06 16:00:30|25030.64|24992.64|25042.76|25004.76|25042.76|25004.76|25030.64|24992.64|10
1620316840000|2021-05-06 16:00:40|25047.11|25009.11|25053.32|25015.32|25056.86|25018.86|25047.11|25009.11|10
1620316850000|2021-05-06 16:00:50|25061.67|25023.67|25054.17|25016.17|25061.67|25023.67|25054.17|25016.17|10
1620316860000|2021-05-06 16:01:00|25051.65|25013.65|25047.62|25009.62|25051.65|25013.65|25047.59|25009.59|10
1620316870000|2021-05-06 16:01:10|25049.11|25011.11|25057.43|25019.43|25058.91|25020.91|25049.11|25011.11|10
1620316880000|2021-05-06 16:01:20|25058.7|25020.7|25064.81|25026.81|25064.81|25026.81|25058.7|25020.7|10
1620316890000|2021-05-06 16:01:30|25065.53|25027.53|25067.25|25029.25|25068.84|25030.84|25064.29|25026.29|10
1620316900000|2021-05-06 16:01:40|25066.75|25028.75|25073.07|25035.07|25073.28|25035.28|25066.75|25028.75|10
1620316910000|2021-05-06 16:01:50|25073.7|25035.7|25074.81|25036.81|25074.81|25036.81|25071.93|25033.93|10
1620316920000|2021-05-06 16:02:00|25075.46|25037.46|25072.24|25034.24|25077.46|25039.46|25071.8|25033.8|10
1620316930000|2021-05-06 16:02:10|25072.34|25034.34|25069.6|25031.6|25072.34|25034.34|25064.82|25026.82|10
1620316940000|2021-05-06 16:02:20|25069.4|25031.4|25088.08|25050.08|25088.08|25050.08|25069.4|25031.4|10
1620316950000|2021-05-06 16:02:30|25089.43|25051.43|25094.74|25056.74|25094.74|25056.74|25089.43|25051.43|9
1620316960000|2021-05-06 16:02:40|25095.86|25057.86|25091.88|25053.88|25096.18|25058.18|25091.52|25053.52|10
1620316970000|2021-05-06 16:02:50|25093.62|25055.62|25091.78|25053.78|25093.62|25055.62|25090.96|25052.96|10
1620316980000|2021-05-06 16:03:00|25090.58|25052.58|25083.88|25045.88|25090.58|25052.58|25083.88|25045.88|10
1620316990000|2021-05-06 16:03:10|25080.83|25042.83|25071.18|25033.18|25080.83|25042.83|25070.98|25032.98|10
1620317000000|2021-05-06 16:03:20|25073.39|25035.39|25077.68|25039.68|25077.68|25039.68|25073.32|25035.32|10
1620317010000|2021-05-06 16:03:30|25080.11|25042.11|25082.08|25044.08|25082.08|25044.08|25078.86|25040.86|10
1620317020000|2021-05-06 16:03:40|25083.53|25045.53|25090.64|25052.64|25090.64|25052.64|25083.29|25045.29|9
1620317030000|2021-05-06 16:03:50|25091.04|25053.04|25105|25067|25105|25067|25091.04|25053.04|10
1620317040000|2021-05-06 16:04:00|25106.98|25068.98|25102.91|25064.91|25106.98|25068.98|25102.91|25064.91|10
1620317050000|2021-05-06 16:04:10|25104.14|25066.14|25094.01|25056.01|25104.76|25066.76|25094.01|25056.01|10
1620317060000|2021-05-06 16:04:20|25092.44|25054.44|25077.82|25039.82|25092.67|25054.67|25077.82|25039.82|10
1620317070000|2021-05-06 16:04:30|25077.56|25039.56|25081.5|25043.5|25083.26|25045.26|25077.56|25039.56|10
1620317080000|2021-05-06 16:04:40|25082.55|25044.55|25083.75|25045.75|25083.75|25045.75|25078.17|25040.17|10
1620317090000|2021-05-06 16:04:50|25084.62|25046.62|25088.32|25050.32|25088.32|25050.32|25084.62|25046.62|10
1620317100000|2021-05-06 16:05:00|25086.26|25048.26|25088.09|25050.09|25089.2|25051.2|25085.75|25047.75|10
1620317110000|2021-05-06 16:05:10|25088.59|25050.59|25091.49|25053.49|25091.49|25053.49|25085.58|25047.58|10
1620317120000|2021-05-06 16:05:20|25092.49|25054.49|25080.58|25042.58|25092.49|25054.49|25080.58|25042.58|10
1620317130000|2021-05-06 16:05:30|25080.32|25042.32|25085.57|25047.57|25086.37|25048.37|25079.32|25041.32|10
1620317140000|2021-05-06 16:05:40|25085.68|25047.68|25093.4|25055.4|25093.94|25055.94|25085.68|25047.68|10
1620317150000|2021-05-06 16:05:50|25093.95|25055.95|25101.87|25063.87|25101.87|25063.87|25093.95|25055.95|10
1620317160000|2021-05-06 16:06:00|25103.63|25065.63|25116.05|25078.05|25116.51|25078.51|25084.24|25046.24|10
1620317170000|2021-05-06 16:06:10|25118.85|25080.85|25124.67|25086.67|25125.07|25087.07|25118.85|25080.85|10
1620317180000|2021-05-06 16:06:20|25125.23|25087.23|25123.15|25085.15|25128.55|25090.55|25121.26|25083.26|10
1620317190000|2021-05-06 16:06:30|25124.8|25086.8|25128.94|25090.94|25132.03|25094.03|25124.8|25086.8|10
1620317200000|2021-05-06 16:06:40|25128.01|25090.01|25122.97|25084.97|25128.01|25090.01|25122.33|25084.33|10
1620317210000|2021-05-06 16:06:50|25122.24|25084.24|25120.27|25082.27|25123.13|25085.13|25120.27|25082.27|10
1620317220000|2021-05-06 16:07:00|25121.24|25083.24|25115.7|25077.7|25121.24|25083.24|25115.09|25077.09|10
1620317230000|2021-05-06 16:07:10|25116.14|25078.14|25106.62|25068.62|25116.14|25078.14|25106.62|25068.62|10
1620317240000|2021-05-06 16:07:20|25104.5|25066.5|25088.19|25050.19|25104.5|25066.5|25088.19|25050.19|10
1620317250000|2021-05-06 16:07:30|25088.72|25050.72|25061.38|25023.38|25090.6|25052.6|25061.38|25023.38|10
1620317260000|2021-05-06 16:07:40|25062.11|25024.11|25059|25021|25062.11|25024.11|25057.56|25019.56|9
1620317270000|2021-05-06 16:07:50|25057.63|25019.63|25058.68|25020.68|25059.18|25021.18|25056.84|25018.84|10
1620317280000|2021-05-06 16:08:00|25057.07|25019.07|25057.45|25019.45|25058.7|25020.7|25053.8|25015.8|10
1620317290000|2021-05-06 16:08:10|25057.13|25019.13|25050.49|25012.49|25057.46|25019.46|25050.49|25012.49|10
1620317300000|2021-05-06 16:08:20|25049.78|25011.78|25031.6|24993.6|25049.78|25011.78|25031.6|24993.6|10
1620317310000|2021-05-06 16:08:30|25032.11|24994.11|25015.6|24977.6|25032.14|24994.14|25015.6|24977.6|10
1620317320000|2021-05-06 16:08:40|25012.08|24974.08|25006.64|24968.64|25012.08|24974.08|25002.86|24964.86|10
1620317330000|2021-05-06 16:08:50|25006.18|24968.18|24994.02|24956.02|25006.18|24968.18|24994.02|24956.02|10
1620317340000|2021-05-06 16:09:00|24991.89|24953.89|24983.58|24945.58|24991.89|24953.89|24983.58|24945.58|10
1620317350000|2021-05-06 16:09:10|24982.65|24944.65|24977.99|24939.99|24982.65|24944.65|24977.99|24939.99|10
1620317360000|2021-05-06 16:09:20|24977.52|24939.52|24971.41|24933.41|24977.54|24939.54|24971.41|24933.41|10
1620317370000|2021-05-06 16:09:30|24970.73|24932.73|24951.1|24913.1|24970.73|24932.73|24951.1|24913.1|10
1620317380000|2021-05-06 16:09:40|24949.93|24911.93|24934.67|24896.67|24949.93|24911.93|24932.92|24894.92|10
1620317390000|2021-05-06 16:09:50|24934.61|24896.61|24929.73|24891.73|24935.27|24897.27|24929.03|24891.03|10
1620317400000|2021-05-06 16:10:00|24929.81|24891.81|24946.94|24908.94|24946.94|24908.94|24929.81|24891.81|10
1620317410000|2021-05-06 16:10:10|24945.21|24907.21|24963.51|24925.51|24963.51|24925.51|24945.21|24907.21|10
1620317420000|2021-05-06 16:10:20|24963.91|24925.91|24970.45|24932.45|24970.45|24932.45|24963.91|24925.91|10
1620317430000|2021-05-06 16:10:30|24971.94|24933.94|24998.37|24960.37|24998.37|24960.37|24971.94|24933.94|10
1620317440000|2021-05-06 16:10:40|24999.44|24961.44|24998.97|24960.97|25000.83|24962.83|24995.03|24957.03|10
1620317450000|2021-05-06 16:10:50|25000.06|24962.06|25001.47|24963.47|25002.96|24964.96|25000.06|24962.06|10
1620317460000|2021-05-06 16:11:00|25001.09|24963.09|25012.5|24974.5|25012.5|24974.5|25001.07|24963.07|10
1620317470000|2021-05-06 16:11:10|25014.61|24976.61|25024.78|24986.78|25024.95|24986.95|25014.61|24976.61|10
1620317480000|2021-05-06 16:11:20|25024.8|24986.8|25025.27|24987.27|25025.27|24987.27|25024.42|24986.42|10
1620317490000|2021-05-06 16:11:30|25025.7|24987.7|25061.38|25023.38|25061.38|25023.38|25025.7|24987.7|10
1620317500000|2021-05-06 16:11:40|25062.68|25024.68|25066.06|25028.06|25066.12|25028.12|25062.68|25024.68|10
1620317510000|2021-05-06 16:11:50|25062.07|25024.07|25042.8|25004.8|25062.07|25024.07|25042.8|25004.8|10
1620317520000|2021-05-06 16:12:00|25039.97|25001.97|25043.66|25005.66|25043.66|25005.66|25038.6|25000.6|10
1620317530000|2021-05-06 16:12:10|25046.56|25008.56|25057.04|25019.04|25057.04|25019.04|25046.45|25008.45|10
1620317540000|2021-05-06 16:12:20|25057|25019|25054|25016|25062.77|25024.77|25051.69|25013.69|10
1620317550000|2021-05-06 16:12:30|25056.91|25018.91|25071.63|25033.63|25071.63|25033.63|25056.14|25018.14|10
1620317560000|2021-05-06 16:12:40|25070.05|25032.05|25077.12|25039.12|25078.7|25040.7|25069.06|25031.06|10
1620317570000|2021-05-06 16:12:50|25076.6|25038.6|25084.06|25046.06|25085.04|25047.04|25076.6|25038.6|10
1620317580000|2021-05-06 16:13:00|25083.35|25045.35|25083.17|25045.17|25083.35|25045.35|25081.9|25043.9|10
1620317590000|2021-05-06 16:13:10|25082.21|25044.21|25060.18|25022.18|25083.47|25045.47|25060.18|25022.18|10
1620317600000|2021-05-06 16:13:20|25059.8|25021.8|25066.05|25028.05|25066.05|25028.05|25052.74|25014.74|10
1620317610000|2021-05-06 16:13:30|25067.76|25029.76|25082.08|25044.08|25082.08|25044.08|25067.76|25029.76|10
1620317620000|2021-05-06 16:13:40|25082.18|25044.18|25088.8|25050.8|25089.72|25051.72|25082.18|25044.18|10
1620317630000|2021-05-06 16:13:50|25088.17|25050.17|25089.84|25051.84|25090.17|25052.17|25085.79|25047.79|10
1620317640000|2021-05-06 16:14:00|25089.74|25051.74|25082.53|25044.53|25090.17|25052.17|25082.53|25044.53|10
1620317650000|2021-05-06 16:14:10|25081.77|25043.77|25066.47|25028.47|25081.77|25043.77|25066.47|25028.47|10
1620317660000|2021-05-06 16:14:20|25065.44|25027.44|25065.66|25027.66|25065.66|25027.66|25060.05|25022.05|10
1620317670000|2021-05-06 16:14:30|25065.43|25027.43|25079.49|25041.49|25079.49|25041.49|25065.02|25027.02|10
1620317680000|2021-05-06 16:14:40|25080.97|25042.97|25087.54|25049.54|25087.54|25049.54|25080.72|25042.72|9
1620317690000|2021-05-06 16:14:50|25091.91|25053.91|25107.56|25069.56|25107.56|25069.56|25091.91|25053.91|10
1620317700000|2021-05-06 16:15:00|25108.07|25070.07|25106.79|25068.79|25111.89|25073.89|25106.79|25068.79|10
1620317710000|2021-05-06 16:15:10|25107.03|25069.03|25108.56|25070.56|25109.03|25071.03|25107.03|25069.03|10
1620317720000|2021-05-06 16:15:20|25107.28|25069.28|25107.13|25069.13|25108.61|25070.61|25105.86|25067.86|10
1620317730000|2021-05-06 16:15:30|25107.99|25069.99|25097.57|25059.57|25107.99|25069.99|25097.57|25059.57|10
1620317740000|2021-05-06 16:15:40|25095.9|25057.9|25083.21|25045.21|25095.9|25057.9|25082.25|25044.25|10
1620317750000|2021-05-06 16:15:50|25080.57|25042.57|25088.58|25050.58|25088.65|25050.65|25076.95|25038.95|10
1620317760000|2021-05-06 16:16:00|25083.41|25045.41|25080.2|25042.2|25083.41|25045.41|25077.46|25039.46|10
1620317770000|2021-05-06 16:16:10|25080.31|25042.31|25072.44|25034.44|25080.31|25042.31|25072.44|25034.44|10
1620317780000|2021-05-06 16:16:20|25070.61|25032.61|25076.95|25038.95|25076.95|25038.95|25070.44|25032.44|10
1620317790000|2021-05-06 16:16:30|25077|25039|25071.7|25033.7|25077.87|25039.87|25071.7|25033.7|9
1620317800000|2021-05-06 16:16:40|25069.22|25031.22|25066.42|25028.42|25069.22|25031.22|25063.37|25025.37|10
1620317810000|2021-05-06 16:16:50|25066.6|25028.6|25056.38|25018.38|25066.6|25028.6|25056.38|25018.38|10
1620317820000|2021-05-06 16:17:00|25053.98|25015.98|25054.1|25016.1|25057.91|25019.91|25053.98|25015.98|10
1620317830000|2021-05-06 16:17:10|25053.22|25015.22|25051.74|25013.74|25054.23|25016.23|25051.74|25013.74|10
1620317840000|2021-05-06 16:17:20|25049.6|25011.6|25047.75|25009.75|25050.95|25012.95|25047|25009|10
1620317850000|2021-05-06 16:17:30|25046.31|25008.31|25052.25|25014.25|25054.54|25016.54|25046.31|25008.31|10
1620317860000|2021-05-06 16:17:40|25054.43|25016.43|25064.2|25026.2|25064.2|25026.2|25054.43|25016.43|10
1620317870000|2021-05-06 16:17:50|25066.64|25028.64|25079.06|25041.06|25079.06|25041.06|25065.91|25027.91|10
1620317880000|2021-05-06 16:18:00|25082.28|25044.28|25084.62|25046.62|25087.16|25049.16|25082.28|25044.28|10
1620317890000|2021-05-06 16:18:10|25085.31|25047.31|25086.88|25048.88|25086.88|25048.88|25080.39|25042.39|10
1620317900000|2021-05-06 16:18:20|25086.82|25048.82|25084.07|25046.07|25086.82|25048.82|25081.48|25043.48|10
1620317910000|2021-05-06 16:18:30|25085.73|25047.73|25089.09|25051.09|25091.1|25053.1|25085.73|25047.73|10
1620317920000|2021-05-06 16:18:40|25088.86|25050.86|25092.98|25054.98|25092.98|25054.98|25088.02|25050.02|10
1620317930000|2021-05-06 16:18:50|25093.89|25055.89|25102.72|25064.72|25102.72|25064.72|25093.89|25055.89|10
1620317940000|2021-05-06 16:19:00|25104.56|25066.56|25111.19|25073.19|25112.45|25074.45|25104.56|25066.56|10
1620317950000|2021-05-06 16:19:10|25112|25074|25125.72|25087.72|25125.72|25087.72|25112|25074|10
1620317960000|2021-05-06 16:19:20|25126.97|25088.97|25137.78|25099.78|25137.78|25099.78|25126.41|25088.41|10
1620317970000|2021-05-06 16:19:30|25137.81|25099.81|25140.34|25102.34|25140.57|25102.57|25136.34|25098.34|10
1620317980000|2021-05-06 16:19:40|25140.42|25102.42|25143.58|25105.58|25143.66|25105.66|25140.42|25102.42|10
1620317990000|2021-05-06 16:19:50|25143.21|25105.21|25152.25|25114.25|25152.79|25114.79|25143.21|25105.21|10
1620318000000|2021-05-06 16:20:00|25151.06|25113.06|25159.49|25121.49|25159.49|25121.49|25151.06|25113.06|10
1620318010000|2021-05-06 16:20:10|25160.84|25122.84|25172.95|25134.95|25172.95|25134.95|25160.84|25122.84|10
1620318020000|2021-05-06 16:20:20|25172.22|25134.22|25174.11|25136.11|25176.35|25138.35|25171.13|25133.13|10
1620318030000|2021-05-06 16:20:30|25178.13|25140.13|25187.99|25149.99|25187.99|25149.99|25178.13|25140.13|10
1620318040000|2021-05-06 16:20:40|25189.13|25151.13|25198.08|25160.08|25198.08|25160.08|25184.89|25146.89|10
1620318050000|2021-05-06 16:20:50|25199.18|25161.18|25204.72|25166.72|25204.72|25166.72|25198.19|25160.19|10
1620318060000|2021-05-06 16:21:00|25204.55|25166.55|25215.39|25177.39|25215.39|25177.39|25204.55|25166.55|10
1620318070000|2021-05-06 16:21:10|25216.97|25178.97|25226.02|25188.02|25226.02|25188.02|25216.97|25178.97|10
1620318080000|2021-05-06 16:21:20|25225.83|25187.83|25235.99|25197.99|25235.99|25197.99|25225.83|25187.83|10
1620318090000|2021-05-06 16:21:30|25236.02|25198.02|25223.27|25185.27|25236.25|25198.25|25223.27|25185.27|10
1620318100000|2021-05-06 16:21:40|25219.27|25181.27|25215.1|25177.1|25219.27|25181.27|25211.24|25173.24|10
1620318110000|2021-05-06 16:21:50|25215.24|25177.24|25224.52|25186.52|25224.52|25186.52|25214.15|25176.15|10
1620318120000|2021-05-06 16:22:00|25225.42|25187.42|25232.99|25194.99|25233.44|25195.44|25225.42|25187.42|10
1620318130000|2021-05-06 16:22:10|25232.07|25194.07|25230.06|25192.06|25232.07|25194.07|25227.18|25189.18|10
1620318140000|2021-05-06 16:22:20|25232.97|25194.97|25235.06|25197.06|25237.21|25199.21|25232.97|25194.97|10
1620318150000|2021-05-06 16:22:30|25237.13|25199.13|25235.75|25197.75|25238.56|25200.56|25235.66|25197.66|10
1620318160000|2021-05-06 16:22:40|25238.35|25200.35|25243.93|25205.93|25245.52|25207.52|25238.35|25200.35|10
1620318170000|2021-05-06 16:22:50|25244.03|25206.03|25237.76|25199.76|25244.8|25206.8|25232.56|25194.56|10
1620318180000|2021-05-06 16:23:00|25239|25201|25241.86|25203.86|25241.86|25203.86|25235.51|25197.51|10
1620318190000|2021-05-06 16:23:10|25243.13|25205.13|25236.04|25198.04|25243.64|25205.64|25234.86|25196.86|10
1620318200000|2021-05-06 16:23:20|25235.62|25197.62|25245.45|25207.45|25245.45|25207.45|25235.62|25197.62|10
1620318210000|2021-05-06 16:23:30|25245.64|25207.64|25245.4|25207.4|25250.2|25212.2|25245.4|25207.4|10
1620318220000|2021-05-06 16:23:40|25244.41|25206.41|25234.82|25196.82|25244.41|25206.41|25234.82|25196.82|10
1620318230000|2021-05-06 16:23:50|25234.37|25196.37|25239.68|25201.68|25239.68|25201.68|25234.37|25196.37|10
1620318240000|2021-05-06 16:24:00|25239.95|25201.95|25240.76|25202.76|25240.76|25202.76|25238.21|25200.21|10
1620318250000|2021-05-06 16:24:10|25239.91|25201.91|25237.98|25199.98|25241.07|25203.07|25234.61|25196.61|10
1620318260000|2021-05-06 16:24:20|25237.9|25199.9|25248.95|25210.95|25248.95|25210.95|25237.9|25199.9|10
1620318270000|2021-05-06 16:24:30|25249.51|25211.51|25251.34|25213.34|25253.48|25215.48|25249.51|25211.51|10
1620318280000|2021-05-06 16:24:40|25248.11|25210.11|25240.8|25202.8|25248.11|25210.11|25240.8|25202.8|10
1620318290000|2021-05-06 16:24:50|25239.19|25201.19|25248.33|25210.33|25248.33|25210.33|25238.82|25200.82|10
1620318300000|2021-05-06 16:25:00|25248.56|25210.56|25266.98|25228.98|25266.98|25228.98|25248.56|25210.56|10
1620318310000|2021-05-06 16:25:10|25268.79|25230.79|25268.08|25230.08|25270.91|25232.91|25265.47|25227.47|10
1620318320000|2021-05-06 16:25:20|25263.74|25225.74|25268.07|25230.07|25269.48|25231.48|25263.08|25225.08|10
1620318330000|2021-05-06 16:25:30|25269.9|25231.9|25269.66|25231.66|25271.57|25233.57|25268.94|25230.94|10
1620318340000|2021-05-06 16:25:40|25269.46|25231.46|25273.62|25235.62|25274.52|25236.52|25266.67|25228.67|10
1620318350000|2021-05-06 16:25:50|25275.54|25237.54|25278.12|25240.12|25278.39|25240.39|25271.6|25233.6|10
1620318360000|2021-05-06 16:26:00|25277.48|25239.48|25260.37|25222.37|25280.52|25242.52|25260.37|25222.37|10
1620318370000|2021-05-06 16:26:10|25257.22|25219.22|25240.87|25202.87|25257.22|25219.22|25238.14|25200.14|10
1620318380000|2021-05-06 16:26:20|25244.11|25206.11|25249.56|25211.56|25251.09|25213.09|25241.94|25203.94|10
1620318390000|2021-05-06 16:26:30|25251.07|25213.07|25255.09|25217.09|25255.43|25217.43|25251.04|25213.04|10
1620318400000|2021-05-06 16:26:40|25254.12|25216.12|25250.57|25212.57|25258.57|25220.57|25250.57|25212.57|10
1620318410000|2021-05-06 16:26:50|25250.46|25212.46|25242.97|25204.97|25255.15|25217.15|25242.97|25204.97|10
1620318420000|2021-05-06 16:27:00|25241.1|25203.1|25240.31|25202.31|25242.1|25204.1|25240.31|25202.31|10
1620318430000|2021-05-06 16:27:10|25240.28|25202.28|25235.69|25197.69|25240.6|25202.6|25235.69|25197.69|10
1620318440000|2021-05-06 16:27:20|25232.68|25194.68|25219.53|25181.53|25233.09|25195.09|25219.53|25181.53|10
1620318450000|2021-05-06 16:27:30|25218.71|25180.71|25203.45|25165.45|25218.71|25180.71|25203.45|25165.45|10
1620318460000|2021-05-06 16:27:40|25203.72|25165.72|25206.83|25168.83|25206.83|25168.83|25203.52|25165.52|10
1620318470000|2021-05-06 16:27:50|25206.84|25168.84|25208.74|25170.74|25209.59|25171.59|25206.84|25168.84|9
1620318480000|2021-05-06 16:28:00|25207.8|25169.8|25205.25|25167.25|25208.43|25170.43|25202.88|25164.88|10
1620318490000|2021-05-06 16:28:10|25207.07|25169.07|25221.81|25183.81|25221.91|25183.91|25207.07|25169.07|10
1620318500000|2021-05-06 16:28:20|25225.05|25187.05|25229.39|25191.39|25229.76|25191.76|25225.05|25187.05|10
1620318510000|2021-05-06 16:28:30|25228.71|25190.71|25235.58|25197.58|25235.58|25197.58|25224.55|25186.55|10
1620318520000|2021-05-06 16:28:40|25236.28|25198.28|25236.25|25198.25|25238.18|25200.18|25235.18|25197.18|10
1620318530000|2021-05-06 16:28:50|25235.86|25197.86|25235.59|25197.59|25236.67|25198.67|25232.19|25194.19|10
1620318540000|2021-05-06 16:29:00|25236.06|25198.06|25247.91|25209.91|25247.91|25209.91|25236.06|25198.06|10
1620318550000|2021-05-06 16:29:10|25250.97|25212.97|25274.38|25236.38|25274.38|25236.38|25250.97|25212.97|10
1620318560000|2021-05-06 16:29:20|25277.23|25239.23|25283.61|25245.61|25283.61|25245.61|25277.23|25239.23|10
1620318570000|2021-05-06 16:29:30|25282.82|25244.82|25285.26|25247.26|25286.01|25248.01|25282.82|25244.82|10
1620318580000|2021-05-06 16:29:40|25283.42|25245.42|25279.86|25241.86|25284.79|25246.79|25279.62|25241.62|10
1620318590000|2021-05-06 16:29:50|25277.71|25239.71|25271.6|25233.6|25277.71|25239.71|25270.51|25232.51|10
1620318600000|2021-05-06 16:30:00|25268.9|25230.9|25271.64|25233.64|25272.23|25234.23|25266.18|25228.18|10
1620318610000|2021-05-06 16:30:10|25272.08|25234.08|25273.11|25235.11|25273.96|25235.96|25270.3|25232.3|10
1620318620000|2021-05-06 16:30:20|25272.94|25234.94|25278.42|25240.42|25278.42|25240.42|25272.03|25234.03|10
1620318630000|2021-05-06 16:30:30|25279.64|25241.64|25272.3|25234.3|25280.09|25242.09|25272.3|25234.3|10
1620318640000|2021-05-06 16:30:40|25272.42|25234.42|25264.78|25226.78|25272.42|25234.42|25264.78|25226.78|10
1620318650000|2021-05-06 16:30:50|25261.16|25223.16|25263.43|25225.43|25265.32|25227.32|25258.89|25220.89|10
1620318660000|2021-05-06 16:31:00|25265.95|25227.95|25263.78|25225.78|25265.95|25227.95|25259.97|25221.97|10
1620318670000|2021-05-06 16:31:10|25263.31|25225.31|25272.1|25234.1|25273.61|25235.61|25263.31|25225.31|10
1620318680000|2021-05-06 16:31:20|25272.18|25234.18|25288.54|25250.54|25288.54|25250.54|25272.18|25234.18|10
1620318690000|2021-05-06 16:31:30|25290.31|25252.31|25301.58|25263.58|25301.58|25263.58|25290.31|25252.31|10
1620318700000|2021-05-06 16:31:40|25302.99|25264.99|25309.11|25271.11|25309.11|25271.11|25302.99|25264.99|10
1620318710000|2021-05-06 16:31:50|25309.56|25271.56|25320.65|25282.65|25320.65|25282.65|25309.56|25271.56|10
1620318720000|2021-05-06 16:32:00|25319.31|25281.31|25315.15|25277.15|25319.31|25281.31|25312.77|25274.77|10
1620318730000|2021-05-06 16:32:10|25317.69|25279.69|25320.73|25282.73|25320.79|25282.79|25317.23|25279.23|10
1620318740000|2021-05-06 16:32:20|25322.42|25284.42|25319.68|25281.68|25324.18|25286.18|25319.68|25281.68|10
1620318750000|2021-05-06 16:32:30|25318.05|25280.05|25322.86|25284.86|25322.86|25284.86|25318.05|25280.05|10
1620318760000|2021-05-06 16:32:40|25323.93|25285.93|25318.79|25280.79|25324.34|25286.34|25318.79|25280.79|10
1620318770000|2021-05-06 16:32:50|25318.69|25280.69|25318.7|25280.7|25319.45|25281.45|25317.34|25279.34|10
1620318780000|2021-05-06 16:33:00|25314.76|25276.76|25309.71|25271.71|25316.57|25278.57|25309.71|25271.71|10
1620318790000|2021-05-06 16:33:10|25309.74|25271.74|25295.79|25257.79|25309.74|25271.74|25295.79|25257.79|10
1620318800000|2021-05-06 16:33:20|25293.84|25255.84|25292.02|25254.02|25293.84|25255.84|25289.35|25251.35|10
1620318810000|2021-05-06 16:33:30|25290.24|25252.24|25279.03|25241.03|25290.24|25252.24|25279.03|25241.03|10
1620318820000|2021-05-06 16:33:40|25281.11|25243.11|25273.12|25235.12|25281.11|25243.11|25273.12|25235.12|10
1620318830000|2021-05-06 16:33:50|25273.59|25235.59|25276.74|25238.74|25276.74|25238.74|25271.7|25233.7|10
1620318840000|2021-05-06 16:34:00|25275.99|25237.99|25281.78|25243.78|25282.27|25244.27|25275.99|25237.99|10
1620318850000|2021-05-06 16:34:10|25281.51|25243.51|25288|25250|25288.87|25250.87|25281.51|25243.51|10
1620318860000|2021-05-06 16:34:20|25289.14|25251.14|25287.09|25249.09|25291.03|25253.03|25287.09|25249.09|10
1620318870000|2021-05-06 16:34:30|25288.23|25250.23|25277.52|25239.52|25288.23|25250.23|25277.52|25239.52|10
1620318880000|2021-05-06 16:34:40|25277.63|25239.63|25248.09|25210.09|25277.63|25239.63|25248.09|25210.09|10
1620318890000|2021-05-06 16:34:50|25243.78|25205.78|25246.05|25208.05|25246.05|25208.05|25238.59|25200.59|10
1620318900000|2021-05-06 16:35:00|25247.86|25209.86|25248.81|25210.81|25251.58|25213.58|25247.86|25209.86|10
1620318910000|2021-05-06 16:35:10|25248.58|25210.58|25249.09|25211.09|25249.63|25211.63|25247.1|25209.1|10
1620318920000|2021-05-06 16:35:20|25248.79|25210.79|25243.6|25205.6|25248.79|25210.79|25240.71|25202.71|10
1620318930000|2021-05-06 16:35:30|25240.19|25202.19|25233.47|25195.47|25240.4|25202.4|25233.47|25195.47|10
1620318940000|2021-05-06 16:35:40|25231.82|25193.82|25222.6|25184.6|25231.82|25193.82|25222.6|25184.6|10
1620318950000|2021-05-06 16:35:50|25221.57|25183.57|25207.62|25169.62|25221.57|25183.57|25207.62|25169.62|10
1620318960000|2021-05-06 16:36:00|25207.41|25169.41|25201.51|25163.51|25207.41|25169.41|25201.51|25163.51|10
1620318970000|2021-05-06 16:36:10|25198.51|25160.51|25198.15|25160.15|25198.51|25160.51|25195.95|25157.95|10
1620318980000|2021-05-06 16:36:20|25200.81|25162.81|25214.74|25176.74|25216.4|25178.4|25200.81|25162.81|10
1620318990000|2021-05-06 16:36:30|25218.32|25180.32|25210.45|25172.45|25220.66|25182.66|25210.45|25172.45|10
1620319000000|2021-05-06 16:36:40|25209.29|25171.29|25202.84|25164.84|25209.29|25171.29|25202.84|25164.84|10
1620319010000|2021-05-06 16:36:50|25202.67|25164.67|25205.19|25167.19|25205.83|25167.83|25201.33|25163.33|10
1620319020000|2021-05-06 16:37:00|25204.94|25166.94|25195.94|25157.94|25205.12|25167.12|25195.94|25157.94|10
1620319030000|2021-05-06 16:37:10|25195.23|25157.23|25193.89|25155.89|25196.23|25158.23|25193.59|25155.59|10
1620319040000|2021-05-06 16:37:20|25194.89|25156.89|25192.17|25154.17|25196.04|25158.04|25192.17|25154.17|10
1620319050000|2021-05-06 16:37:30|25191.47|25153.47|25192.44|25154.44|25192.44|25154.44|25189.94|25151.94|10
1620319060000|2021-05-06 16:37:40|25193.32|25155.32|25207.24|25169.24|25207.24|25169.24|25191.84|25153.84|10
1620319070000|2021-05-06 16:37:50|25211.13|25173.13|25220.71|25182.71|25220.71|25182.71|25211.13|25173.13|10
1620319080000|2021-05-06 16:38:00|25219.69|25181.69|25221.71|25183.71|25222.19|25184.19|25219.69|25181.69|9
1620319090000|2021-05-06 16:38:10|25220.44|25182.44|25219.74|25181.74|25220.89|25182.89|25219.39|25181.39|10
1620319100000|2021-05-06 16:38:20|25217.22|25179.22|25217.36|25179.36|25217.36|25179.36|25213.49|25175.49|10
1620319110000|2021-05-06 16:38:30|25220.23|25182.23|25220.21|25182.21|25222.26|25184.26|25220.2|25182.2|10
1620319120000|2021-05-06 16:38:40|25220.56|25182.56|25217.85|25179.85|25220.56|25182.56|25217.85|25179.85|10
1620319130000|2021-05-06 16:38:50|25217.82|25179.82|25218.15|25180.15|25218.43|25180.43|25217.01|25179.01|10
1620319140000|2021-05-06 16:39:00|25218.26|25180.26|25218|25180|25219.61|25181.61|25217.72|25179.72|10
1620319150000|2021-05-06 16:39:10|25218.26|25180.26|25219.52|25181.52|25219.52|25181.52|25218.26|25180.26|10
1620319160000|2021-05-06 16:39:20|25219.88|25181.88|25227.99|25189.99|25227.99|25189.99|25219.72|25181.72|10
1620319170000|2021-05-06 16:39:30|25227.9|25189.9|25230.28|25192.28|25231.46|25193.46|25227.9|25189.9|10
1620319180000|2021-05-06 16:39:40|25230.85|25192.85|25235.92|25197.92|25236.17|25198.17|25230.1|25192.1|10
1620319190000|2021-05-06 16:39:50|25236.44|25198.44|25233.87|25195.87|25236.44|25198.44|25233.01|25195.01|10
1620319200000|2021-05-06 16:40:00|25233.41|25195.41|25245.49|25207.49|25245.49|25207.49|25233.11|25195.11|10
1620319210000|2021-05-06 16:40:10|25244.47|25206.47|25252.85|25214.85|25252.85|25214.85|25244.47|25206.47|10
1620319220000|2021-05-06 16:40:20|25255.79|25217.79|25267.32|25229.32|25267.32|25229.32|25255.79|25217.79|10
1620319230000|2021-05-06 16:40:30|25270.59|25232.59|25275.32|25237.32|25275.32|25237.32|25270.59|25232.59|10
1620319240000|2021-05-06 16:40:40|25274.8|25236.8|25274.71|25236.71|25275.74|25237.74|25274.59|25236.59|10
1620319250000|2021-05-06 16:40:50|25274.47|25236.47|25272.5|25234.5|25274.47|25236.47|25269.66|25231.66|10
1620319260000|2021-05-06 16:41:00|25273.77|25235.77|25283.06|25245.06|25283.06|25245.06|25273.77|25235.77|10
1620319270000|2021-05-06 16:41:10|25285.77|25247.77|25295.58|25257.58|25295.58|25257.58|25285.77|25247.77|10
1620319280000|2021-05-06 16:41:20|25295.39|25257.39|25297.93|25259.93|25297.93|25259.93|25291.2|25253.2|10
1620319290000|2021-05-06 16:41:30|25297.96|25259.96|25296|25258|25298.69|25260.69|25296|25258|10
1620319300000|2021-05-06 16:41:40|25295.65|25257.65|25296.04|25258.04|25296.69|25258.69|25294.94|25256.94|10
1620319310000|2021-05-06 16:41:50|25296.16|25258.16|25292.06|25254.06|25296.92|25258.92|25292.06|25254.06|10
1620319320000|2021-05-06 16:42:00|25291.63|25253.63|25281.73|25243.73|25291.63|25253.63|25281.67|25243.67|10
1620319330000|2021-05-06 16:42:10|25279.22|25241.22|25268.12|25230.12|25279.22|25241.22|25267.44|25229.44|10
1620319340000|2021-05-06 16:42:20|25264.64|25226.64|25257.01|25219.01|25264.64|25226.64|25257.01|25219.01|10
1620319350000|2021-05-06 16:42:30|25257.12|25219.12|25253.09|25215.09|25257.12|25219.12|25252.71|25214.71|10
1620319360000|2021-05-06 16:42:40|25251.34|25213.34|25246.87|25208.87|25251.34|25213.34|25244.61|25206.61|10
1620319370000|2021-05-06 16:42:50|25247|25209|25244.02|25206.02|25247.7|25209.7|25244.02|25206.02|10
1620319380000|2021-05-06 16:43:00|25243.37|25205.37|25240.5|25202.5|25243.37|25205.37|25240.36|25202.36|10
1620319390000|2021-05-06 16:43:10|25239.25|25201.25|25237.75|25199.75|25241.41|25203.41|25237.75|25199.75|10
1620319400000|2021-05-06 16:43:20|25238.14|25200.14|25237.45|25199.45|25238.48|25200.48|25236.97|25198.97|10
1620319410000|2021-05-06 16:43:30|25235.95|25197.95|25236.99|25198.99|25237.53|25199.53|25232.86|25194.86|10
1620319420000|2021-05-06 16:43:40|25236.94|25198.94|25239.58|25201.58|25239.58|25201.58|25236.94|25198.94|10
1620319430000|2021-05-06 16:43:50|25239.07|25201.07|25238.38|25200.38|25240.2|25202.2|25237.68|25199.68|10
1620319440000|2021-05-06 16:44:00|25239.25|25201.25|25237.3|25199.3|25240.92|25202.92|25237.3|25199.3|8
1620319450000|2021-05-06 16:44:10|25236.45|25198.45|25219.05|25181.05|25236.45|25198.45|25219.05|25181.05|10
1620319460000|2021-05-06 16:44:20|25217.38|25179.38|25207.39|25169.39|25217.38|25179.38|25207.39|25169.39|10
1620319470000|2021-05-06 16:44:30|25205.79|25167.79|25201.14|25163.14|25206.83|25168.83|25198.82|25160.82|10
1620319480000|2021-05-06 16:44:40|25202.76|25164.76|25198.72|25160.72|25203.68|25165.68|25198.72|25160.72|10
1620319490000|2021-05-06 16:44:50|25197.74|25159.74|25197.18|25159.18|25198.09|25160.09|25195.76|25157.76|10
1620319500000|2021-05-06 16:45:00|25197.41|25159.41|25188.96|25150.96|25197.41|25159.41|25188.96|25150.96|10
1620319510000|2021-05-06 16:45:10|25189.28|25151.28|25185.45|25147.45|25189.28|25151.28|25185.45|25147.45|10
1620319520000|2021-05-06 16:45:20|25184.81|25146.81|25183.03|25145.03|25184.81|25146.81|25177.7|25139.7|10
1620319530000|2021-05-06 16:45:30|25181.64|25143.64|25176.22|25138.22|25181.64|25143.64|25176.22|25138.22|10
1620319540000|2021-05-06 16:45:40|25176.13|25138.13|25160.96|25122.96|25176.13|25138.13|25160.96|25122.96|10
1620319550000|2021-05-06 16:45:50|25157.75|25119.75|25144.35|25106.35|25157.75|25119.75|25144.35|25106.35|10
1620319560000|2021-05-06 16:46:00|25137.61|25099.61|25121.14|25083.14|25137.61|25099.61|25121.14|25083.14|10
1620319570000|2021-05-06 16:46:10|25120.71|25082.71|25107.96|25069.96|25120.71|25082.71|25107.96|25069.96|10
1620319580000|2021-05-06 16:46:20|25106.29|25068.29|25107.66|25069.66|25110.87|25072.87|25106.29|25068.29|10
1620319590000|2021-05-06 16:46:30|25107.16|25069.16|25111.91|25073.91|25112.4|25074.4|25107.16|25069.16|10
1620319600000|2021-05-06 16:46:40|25110.51|25072.51|25101.29|25063.29|25110.51|25072.51|25101.29|25063.29|10
1620319610000|2021-05-06 16:46:50|25100.74|25062.74|25093.51|25055.51|25101.13|25063.13|25093.51|25055.51|10
1620319620000|2021-05-06 16:47:00|25093.01|25055.01|25084.76|25046.76|25093.01|25055.01|25084.06|25046.06|10
1620319630000|2021-05-06 16:47:10|25084.62|25046.62|25093.42|25055.42|25094.63|25056.63|25083.06|25045.06|10
1620319640000|2021-05-06 16:47:20|25093.48|25055.48|25097.4|25059.4|25097.4|25059.4|25093.48|25055.48|10
1620319650000|2021-05-06 16:47:30|25097|25059|25107.53|25069.53|25108.13|25070.13|25096.06|25058.06|10
1620319660000|2021-05-06 16:47:40|25108.74|25070.74|25109.91|25071.91|25111.58|25073.58|25108.74|25070.74|10
1620319670000|2021-05-06 16:47:50|25111.01|25073.01|25112.84|25074.84|25113.15|25075.15|25110.56|25072.56|10
1620319680000|2021-05-06 16:48:00|25111|25073|25109.87|25071.87|25113.38|25075.38|25109.53|25071.53|10
1620319690000|2021-05-06 16:48:10|25109.56|25071.56|25108.73|25070.73|25110.24|25072.24|25107.36|25069.36|9
1620319700000|2021-05-06 16:48:20|25106.18|25068.18|25098.7|25060.7|25106.18|25068.18|25097.6|25059.6|10
1620319710000|2021-05-06 16:48:30|25098.19|25060.19|25102.58|25064.58|25104.05|25066.05|25098.19|25060.19|10
1620319720000|2021-05-06 16:48:40|25100.31|25062.31|25092.24|25054.24|25100.31|25062.31|25092.24|25054.24|10
1620319730000|2021-05-06 16:48:50|25088.61|25050.61|25066.26|25028.26|25088.61|25050.61|25066.26|25028.26|10
1620319740000|2021-05-06 16:49:00|25064.46|25026.46|25060.04|25022.04|25064.46|25026.46|25060.04|25022.04|10
1620319750000|2021-05-06 16:49:10|25057.97|25019.97|25052.21|25014.21|25057.97|25019.97|25051.88|25013.88|10
1620319760000|2021-05-06 16:49:20|25051.74|25013.74|25043.37|25005.37|25051.74|25013.74|25043.37|25005.37|10
1620319770000|2021-05-06 16:49:30|25044.31|25006.31|25043.11|25005.11|25044.95|25006.95|25041.76|25003.76|10
1620319780000|2021-05-06 16:49:40|25043.2|25005.2|25041.39|25003.39|25043.51|25005.51|25041.39|25003.39|10
1620319790000|2021-05-06 16:49:50|25041.89|25003.89|25034.61|24996.61|25044.18|25006.18|25034.61|24996.61|10
1620319800000|2021-05-06 16:50:00|25033.78|24995.78|25000.62|24962.62|25033.78|24995.78|25000.62|24962.62|10
1620319810000|2021-05-06 16:50:10|24996.03|24958.03|24976.62|24938.62|24996.03|24958.03|24976.62|24938.62|10
1620319820000|2021-05-06 16:50:20|24970.64|24932.64|24979.81|24941.81|24980.38|24942.38|24970.64|24932.64|10
1620319830000|2021-05-06 16:50:30|24979.88|24941.88|24977.51|24939.51|24985.03|24947.03|24977.51|24939.51|10
1620319840000|2021-05-06 16:50:40|24970.55|24932.55|24940.14|24902.14|24970.55|24932.55|24940.14|24902.14|10
1620319850000|2021-05-06 16:50:50|24938.08|24900.08|24929.03|24891.03|24942.4|24904.4|24929.03|24891.03|10
1620319860000|2021-05-06 16:51:00|24921.7|24883.7|24926.16|24888.16|24927.39|24889.39|24919.49|24881.49|10
1620319870000|2021-05-06 16:51:10|24932.34|24894.34|24958.64|24920.64|24958.64|24920.64|24932.34|24894.34|10
1620319880000|2021-05-06 16:51:20|24961.4|24923.4|24950.91|24912.91|24966.54|24928.54|24950.91|24912.91|10
1620319890000|2021-05-06 16:51:30|24949.53|24911.53|24951.57|24913.57|24951.79|24913.79|24949.35|24911.35|10
1620319900000|2021-05-06 16:51:40|24952.77|24914.77|24957.73|24919.73|24957.73|24919.73|24952.77|24914.77|10
1620319910000|2021-05-06 16:51:50|24962.17|24924.17|24970.87|24932.87|24970.87|24932.87|24962.17|24924.17|10
1620319920000|2021-05-06 16:52:00|24968.98|24930.98|24964.75|24926.75|24968.98|24930.98|24962.62|24924.62|10
1620319930000|2021-05-06 16:52:10|24966.99|24928.99|24989.52|24951.52|24989.52|24951.52|24966.99|24928.99|10
1620319940000|2021-05-06 16:52:20|24990.54|24952.54|25008.97|24970.97|25009.55|24971.55|24990.54|24952.54|10
1620319950000|2021-05-06 16:52:30|25010.56|24972.56|25018.79|24980.79|25018.79|24980.79|25010.56|24972.56|10
1620319960000|2021-05-06 16:52:40|25020.34|24982.34|25027.52|24989.52|25027.52|24989.52|25020.34|24982.34|10
1620319970000|2021-05-06 16:52:50|25028|24990|25026.97|24988.97|25028.28|24990.28|25025.73|24987.73|10
1620319980000|2021-05-06 16:53:00|25033.28|24995.28|25040.25|25002.25|25040.25|25002.25|25033.28|24995.28|10
1620319990000|2021-05-06 16:53:10|25041.02|25003.02|25057.11|25019.11|25057.11|25019.11|25041.02|25003.02|10
1620320000000|2021-05-06 16:53:20|25058.11|25020.11|25064.79|25026.79|25067.05|25029.05|25058.11|25020.11|10
1620320010000|2021-05-06 16:53:30|25069.03|25031.03|25067.06|25029.06|25069.9|25031.9|25065.09|25027.09|10
1620320020000|2021-05-06 16:53:40|25067.86|25029.86|25075.97|25037.97|25076.55|25038.55|25067.86|25029.86|10
1620320030000|2021-05-06 16:53:50|25077.71|25039.71|25077.79|25039.79|25078.93|25040.93|25076.94|25038.94|10
1620320040000|2021-05-06 16:54:00|25077.46|25039.46|25077.12|25039.12|25078.75|25040.75|25074.8|25036.8|10
1620320050000|2021-05-06 16:54:10|25074.71|25036.71|25061.84|25023.84|25074.71|25036.71|25060.75|25022.75|10
1620320060000|2021-05-06 16:54:20|25061.47|25023.47|25070.82|25032.82|25070.82|25032.82|25059.79|25021.79|10
1620320070000|2021-05-06 16:54:30|25072.75|25034.75|25080.12|25042.12|25080.12|25042.12|25072.59|25034.59|10
1620320080000|2021-05-06 16:54:40|25078.75|25040.75|25084.44|25046.44|25084.83|25046.83|25078.75|25040.75|10
1620320090000|2021-05-06 16:54:50|25085.88|25047.88|25092.84|25054.84|25095.62|25057.62|25085.85|25047.85|10
1620320100000|2021-05-06 16:55:00|25094.21|25056.21|25096.87|25058.87|25096.87|25058.87|25093.34|25055.34|10
1620320110000|2021-05-06 16:55:10|25097.24|25059.24|25106.22|25068.22|25106.22|25068.22|25097.2|25059.2|10
1620320120000|2021-05-06 16:55:20|25108.05|25070.05|25116.23|25078.23|25117.74|25079.74|25108.05|25070.05|10
1620320130000|2021-05-06 16:55:30|25116.86|25078.86|25131.81|25093.81|25131.81|25093.81|25116.86|25078.86|10
1620320140000|2021-05-06 16:55:40|25132.11|25094.11|25132.85|25094.85|25134.86|25096.86|25131.36|25093.36|10
1620320150000|2021-05-06 16:55:50|25130.85|25092.85|25130.85|25092.85|25131.95|25093.95|25129.3|25091.3|10
1620320160000|2021-05-06 16:56:00|25130.82|25092.82|25135.89|25097.89|25136.05|25098.05|25130.66|25092.66|10
1620320170000|2021-05-06 16:56:10|25134.68|25096.68|25138.64|25100.64|25139.97|25101.97|25134.68|25096.68|10
1620320180000|2021-05-06 16:56:20|25138.68|25100.68|25150.61|25112.61|25150.61|25112.61|25138.6|25100.6|10
1620320190000|2021-05-06 16:56:30|25150.09|25112.09|25144.98|25106.98|25151.33|25113.33|25144.98|25106.98|10
1620320200000|2021-05-06 16:56:40|25143.64|25105.64|25121.16|25083.16|25143.64|25105.64|25121.16|25083.16|10
1620320210000|2021-05-06 16:56:50|25121.71|25083.71|25107.08|25069.08|25121.71|25083.71|25105.58|25067.58|10
1620320220000|2021-05-06 16:57:00|25105.28|25067.28|25092.48|25054.48|25105.79|25067.79|25092.48|25054.48|10
1620320230000|2021-05-06 16:57:10|25091.62|25053.62|25083.43|25045.43|25091.62|25053.62|25083.43|25045.43|10
1620320240000|2021-05-06 16:57:20|25083.54|25045.54|25086.39|25048.39|25086.68|25048.68|25083.19|25045.19|10
1620320250000|2021-05-06 16:57:30|25086.24|25048.24|25104.14|25066.14|25104.14|25066.14|25086.24|25048.24|10
1620320260000|2021-05-06 16:57:40|25106.62|25068.62|25113.39|25075.39|25113.39|25075.39|25106.62|25068.62|10
1620320270000|2021-05-06 16:57:50|25111|25073|25101.81|25063.81|25111|25073|25101.81|25063.81|10
1620320280000|2021-05-06 16:58:00|25102.41|25064.41|25111.02|25073.02|25111.02|25073.02|25102.41|25064.41|10
1620320290000|2021-05-06 16:58:10|25111.31|25073.31|25108.95|25070.95|25113.34|25075.34|25107.96|25069.96|10
1620320300000|2021-05-06 16:58:20|25109.49|25071.49|25107.05|25069.05|25113.23|25075.23|25106.31|25068.31|10
1620320310000|2021-05-06 16:58:30|25103.62|25065.62|25079.21|25041.21|25103.62|25065.62|25079.21|25041.21|10
1620320320000|2021-05-06 16:58:40|25078.51|25040.51|25058.93|25020.93|25078.51|25040.51|25058.2|25020.2|10
1620320330000|2021-05-06 16:58:50|25057.72|25019.72|25067.22|25029.22|25067.68|25029.68|25057.72|25019.72|10
1620320340000|2021-05-06 16:59:00|25067.4|25029.4|25068.05|25030.05|25072.28|25034.28|25067.4|25029.4|10
1620320350000|2021-05-06 16:59:10|25068.07|25030.07|25066.08|25028.08|25070.45|25032.45|25064.37|25026.37|10
1620320360000|2021-05-06 16:59:20|25067.79|25029.79|25060.13|25022.13|25067.79|25029.79|25060.13|25022.13|10
1620320370000|2021-05-06 16:59:30|25060.38|25022.38|25051.48|25013.48|25060.38|25022.38|25051.38|25013.38|10
1620320380000|2021-05-06 16:59:40|25050.52|25012.52|25040.53|25002.53|25050.52|25012.52|25040.53|25002.53|10
1620320390000|2021-05-06 16:59:50|25039.25|25001.25|25024.22|24986.22|25039.25|25001.25|25022.92|24984.92|10
1620320400000|2021-05-06 17:00:00|25024.13|24986.13|25028.69|24990.69|25028.69|24990.69|25022.09|24984.09|10
1620320410000|2021-05-06 17:00:10|25031.93|24993.93|25045.11|25007.11|25045.11|25007.11|25031.93|24993.93|10
1620320420000|2021-05-06 17:00:20|25047.26|25009.26|25083.63|25045.63|25083.63|25045.63|25047.26|25009.26|10
1620320430000|2021-05-06 17:00:30|25085.61|25047.61|25097.31|25059.31|25098.17|25060.17|25085.61|25047.61|10
1620320440000|2021-05-06 17:00:40|25097.71|25059.71|25106.02|25068.02|25106.02|25068.02|25097.71|25059.71|10
1620320450000|2021-05-06 17:00:50|25106.52|25068.52|25112.67|25074.67|25112.67|25074.67|25106.52|25068.52|10
1620320460000|2021-05-06 17:01:00|25113.31|25075.31|25114.62|25076.62|25116.66|25078.66|25113.31|25075.31|10
1620320470000|2021-05-06 17:01:10|25117.64|25079.64|25122.02|25084.02|25122.02|25084.02|25115.12|25077.12|10
1620320480000|2021-05-06 17:01:20|25123.08|25085.08|25129.09|25091.09|25129.09|25091.09|25122.46|25084.46|10
1620320490000|2021-05-06 17:01:30|25129.41|25091.41|25131.91|25093.91|25131.91|25093.91|25129.41|25091.41|10
1620320500000|2021-05-06 17:01:40|25132.45|25094.45|25139.01|25101.01|25139.01|25101.01|25130.57|25092.57|10
1620320510000|2021-05-06 17:01:50|25138.73|25100.73|25147.74|25109.74|25147.74|25109.74|25138.73|25100.73|10
1620320520000|2021-05-06 17:02:00|25147.68|25109.68|25154.33|25116.33|25154.33|25116.33|25147.68|25109.68|10
1620320530000|2021-05-06 17:02:10|25154.62|25116.62|25150.17|25112.17|25154.71|25116.71|25150.17|25112.17|10
1620320540000|2021-05-06 17:02:20|25147.71|25109.71|25137.64|25099.64|25147.71|25109.71|25137.64|25099.64|10
1620320550000|2021-05-06 17:02:30|25135.8|25097.8|25122.56|25084.56|25135.8|25097.8|25122.56|25084.56|10
1620320560000|2021-05-06 17:02:40|25120.25|25082.25|25101.05|25063.05|25120.25|25082.25|25101.05|25063.05|10
1620320570000|2021-05-06 17:02:50|25102.13|25064.13|25098.58|25060.58|25102.13|25064.13|25098.1|25060.1|10
1620320580000|2021-05-06 17:03:00|25098.82|25060.82|25105.32|25067.32|25105.32|25067.32|25097.63|25059.63|10
1620320590000|2021-05-06 17:03:10|25106.67|25068.67|25124.2|25086.2|25124.2|25086.2|25106.67|25068.67|10
1620320600000|2021-05-06 17:03:20|25125.56|25087.56|25139.81|25101.81|25139.81|25101.81|25125.56|25087.56|10
1620320610000|2021-05-06 17:03:30|25139.05|25101.05|25144.27|25106.27|25144.93|25106.93|25139.05|25101.05|10
1620320620000|2021-05-06 17:03:40|25144.35|25106.35|25148.54|25110.54|25148.54|25110.54|25143.27|25105.27|10
1620320630000|2021-05-06 17:03:50|25149.46|25111.46|25155.58|25117.58|25155.73|25117.73|25149.46|25111.46|10
1620320640000|2021-05-06 17:04:00|25155.14|25117.14|25158.61|25120.61|25158.61|25120.61|25153.88|25115.88|10
1620320650000|2021-05-06 17:04:10|25158.25|25120.25|25157.92|25119.92|25158.25|25120.25|25156.32|25118.32|10
1620320660000|2021-05-06 17:04:20|25158.44|25120.44|25161.13|25123.13|25162.94|25124.94|25158.24|25120.24|10
1620320670000|2021-05-06 17:04:30|25160.93|25122.93|25159.95|25121.95|25163.14|25125.14|25158.97|25120.97|10
1620320680000|2021-05-06 17:04:40|25159.71|25121.71|25156.76|25118.76|25159.71|25121.71|25156.76|25118.76|10
1620320690000|2021-05-06 17:04:50|25155.28|25117.28|25151.38|25113.38|25155.28|25117.28|25150.74|25112.74|10
1620320700000|2021-05-06 17:05:00|25150.84|25112.84|25161.33|25123.33|25161.33|25123.33|25149.66|25111.66|10
1620320710000|2021-05-06 17:05:10|25160.83|25122.83|25168.21|25130.21|25168.21|25130.21|25160.83|25122.83|10
1620320720000|2021-05-06 17:05:20|25167.51|25129.51|25167.97|25129.97|25170.22|25132.22|25167.51|25129.51|10
1620320730000|2021-05-06 17:05:30|25167.02|25129.02|25164.56|25126.56|25167.02|25129.02|25164.07|25126.07|10
1620320740000|2021-05-06 17:05:40|25164.36|25126.36|25165.9|25127.9|25166.7|25128.7|25164.36|25126.36|10
1620320750000|2021-05-06 17:05:50|25164.75|25126.75|25166.66|25128.66|25168.02|25130.02|25164.75|25126.75|10
1620320760000|2021-05-06 17:06:00|25167.24|25129.24|25167.15|25129.15|25169.16|25131.16|25166.62|25128.62|10
1620320770000|2021-05-06 17:06:10|25165.32|25127.32|25153.02|25115.02|25165.32|25127.32|25151.89|25113.89|10
1620320780000|2021-05-06 17:06:20|25153.97|25115.97|25153.31|25115.31|25154|25116|25150.66|25112.66|10
1620320790000|2021-05-06 17:06:30|25152.88|25114.88|25140.29|25102.29|25152.88|25114.88|25139.68|25101.68|10
1620320800000|2021-05-06 17:06:40|25140.3|25102.3|25146.82|25108.82|25146.82|25108.82|25140.3|25102.3|10
1620320810000|2021-05-06 17:06:50|25148.49|25110.49|25148.97|25110.97|25148.97|25110.97|25146.16|25108.16|10
1620320820000|2021-05-06 17:07:00|25148.42|25110.42|25150.41|25112.41|25150.79|25112.79|25148.21|25110.21|10
1620320830000|2021-05-06 17:07:10|25150.1|25112.1|25145.44|25107.44|25150.9|25112.9|25145.44|25107.44|10
1620320840000|2021-05-06 17:07:20|25143.61|25105.61|25139.07|25101.07|25143.61|25105.61|25139.07|25101.07|10
1620320850000|2021-05-06 17:07:30|25136.46|25098.46|25144.85|25106.85|25144.85|25106.85|25136.46|25098.46|10
1620320860000|2021-05-06 17:07:40|25145.23|25107.23|25151.94|25113.94|25151.94|25113.94|25145.23|25107.23|10
1620320870000|2021-05-06 17:07:50|25151.44|25113.44|25152.64|25114.64|25154.8|25116.8|25151.44|25113.44|10
1620320880000|2021-05-06 17:08:00|25153.19|25115.19|25158.07|25120.07|25158.97|25120.97|25152.17|25114.17|10
1620320890000|2021-05-06 17:08:10|25158.78|25120.78|25156.9|25118.9|25158.78|25120.78|25156.83|25118.83|10
1620320900000|2021-05-06 17:08:20|25157.6|25119.6|25160.64|25122.64|25160.64|25122.64|25157.29|25119.29|10
1620320910000|2021-05-06 17:08:30|25161.26|25123.26|25165.91|25127.91|25165.97|25127.97|25161.26|25123.26|10
1620320920000|2021-05-06 17:08:40|25166.16|25128.16|25168.43|25130.43|25168.43|25130.43|25166.16|25128.16|10
1620320930000|2021-05-06 17:08:50|25170.7|25132.7|25175.88|25137.88|25175.88|25137.88|25170.7|25132.7|9
1620320940000|2021-05-06 17:09:00|25176.3|25138.3|25176.61|25138.61|25178.36|25140.36|25176.3|25138.3|10
1620320950000|2021-05-06 17:09:10|25178.74|25140.74|25182.78|25144.78|25183.28|25145.28|25178.74|25140.74|10
1620320960000|2021-05-06 17:09:20|25183.3|25145.3|25183.1|25145.1|25185.48|25147.48|25183.1|25145.1|10
1620320970000|2021-05-06 17:09:30|25181.28|25143.28|25178.66|25140.66|25181.28|25143.28|25177.63|25139.63|10
1620320980000|2021-05-06 17:09:40|25178.39|25140.39|25188.3|25150.3|25188.3|25150.3|25176.72|25138.72|10
1620320990000|2021-05-06 17:09:50|25186.79|25148.79|25186.51|25148.51|25188.36|25150.36|25186.51|25148.51|10
1620321000000|2021-05-06 17:10:00|25186.06|25148.06|25190.73|25152.73|25190.73|25152.73|25186.06|25148.06|10
1620321010000|2021-05-06 17:10:10|25191.02|25153.02|25189.31|25151.31|25191.79|25153.79|25189.31|25151.31|10
1620321020000|2021-05-06 17:10:20|25189.78|25151.78|25195.47|25157.47|25195.47|25157.47|25189.78|25151.78|10
1620321030000|2021-05-06 17:10:30|25195.37|25157.37|25193.83|25155.83|25195.37|25157.37|25192.01|25154.01|10
1620321040000|2021-05-06 17:10:40|25193.64|25155.64|25190.68|25152.68|25193.64|25155.64|25189.6|25151.6|10
1620321050000|2021-05-06 17:10:50|25189.01|25151.01|25188.82|25150.82|25190.01|25152.01|25188.03|25150.03|10
1620321060000|2021-05-06 17:11:00|25190.55|25152.55|25186.39|25148.39|25191.57|25153.57|25186.39|25148.39|10
1620321070000|2021-05-06 17:11:10|25186.28|25148.28|25189.18|25151.18|25189.18|25151.18|25185.44|25147.44|10
1620321080000|2021-05-06 17:11:20|25188.92|25150.92|25205.79|25167.79|25206.44|25168.44|25188.92|25150.92|10
1620321090000|2021-05-06 17:11:30|25205.34|25167.34|25218.95|25180.95|25218.95|25180.95|25205.34|25167.34|10
1620321100000|2021-05-06 17:11:40|25219.97|25181.97|25223.81|25185.81|25223.93|25185.93|25219.66|25181.66|10
1620321110000|2021-05-06 17:11:50|25224.52|25186.52|25231.33|25193.33|25231.65|25193.65|25224.52|25186.52|9
1620321120000|2021-05-06 17:12:00|25232.37|25194.37|25235.12|25197.12|25236.29|25198.29|25232.37|25194.37|10
1620321130000|2021-05-06 17:12:10|25234.27|25196.27|25222.35|25184.35|25235.35|25197.35|25222.17|25184.17|10
1620321140000|2021-05-06 17:12:20|25221.3|25183.3|25215.08|25177.08|25221.3|25183.3|25214.81|25176.81|10
1620321150000|2021-05-06 17:12:30|25214.51|25176.51|25218.2|25180.2|25218.81|25180.81|25214.51|25176.51|10
1620321160000|2021-05-06 17:12:40|25219|25181|25222.33|25184.33|25222.9|25184.9|25219|25181|10
1620321170000|2021-05-06 17:12:50|25220.08|25182.08|25229.2|25191.2|25229.2|25191.2|25220.06|25182.06|10
1620321180000|2021-05-06 17:13:00|25229.28|25191.28|25227.55|25189.55|25230.84|25192.84|25227.55|25189.55|10
1620321190000|2021-05-06 17:13:10|25225.29|25187.29|25218.16|25180.16|25225.29|25187.29|25213.42|25175.42|10
1620321200000|2021-05-06 17:13:20|25217.21|25179.21|25210.8|25172.8|25217.21|25179.21|25207.68|25169.68|10
1620321210000|2021-05-06 17:13:30|25212.38|25174.38|25214.79|25176.79|25215.74|25177.74|25211.6|25173.6|10
1620321220000|2021-05-06 17:13:40|25215.26|25177.26|25232.07|25194.07|25232.07|25194.07|25213.71|25175.71|10
1620321230000|2021-05-06 17:13:50|25232.38|25194.38|25251.88|25213.88|25251.88|25213.88|25232.38|25194.38|10
1620321240000|2021-05-06 17:14:00|25250.75|25212.75|25261.46|25223.46|25261.46|25223.46|25250.75|25212.75|10
1620321250000|2021-05-06 17:14:10|25261.71|25223.71|25255.3|25217.3|25261.71|25223.71|25255.3|25217.3|10
1620321260000|2021-05-06 17:14:20|25260.01|25222.01|25265.39|25227.39|25265.39|25227.39|25256.9|25218.9|10
1620321270000|2021-05-06 17:14:30|25266.01|25228.01|25248.94|25210.94|25266.01|25228.01|25248.94|25210.94|10
1620321280000|2021-05-06 17:14:40|25248.28|25210.28|25247.26|25209.26|25248.28|25210.28|25245.36|25207.36|10
1620321290000|2021-05-06 17:14:50|25246.57|25208.57|25245.94|25207.94|25252.44|25214.44|25245.8|25207.8|10
1620321300000|2021-05-06 17:15:00|25246.3|25208.3|25248.71|25210.71|25250.46|25212.46|25246.3|25208.3|10
1620321310000|2021-05-06 17:15:10|25249.75|25211.75|25255.71|25217.71|25258.26|25220.26|25249.75|25211.75|10
1620321320000|2021-05-06 17:15:20|25255.58|25217.58|25259.92|25221.92|25259.92|25221.92|25255.58|25217.58|10
1620321330000|2021-05-06 17:15:30|25260.56|25222.56|25265.55|25227.55|25265.55|25227.55|25259.83|25221.83|10
1620321340000|2021-05-06 17:15:40|25270.87|25232.87|25291.75|25253.75|25291.75|25253.75|25270.87|25232.87|10
1620321350000|2021-05-06 17:15:50|25289.58|25251.58|25302.18|25264.18|25302.92|25264.92|25289.58|25251.58|10
1620321360000|2021-05-06 17:16:00|25306.24|25268.24|25313.36|25275.36|25313.89|25275.89|25306.24|25268.24|10
1620321370000|2021-05-06 17:16:10|25313.63|25275.63|25317.33|25279.33|25318.17|25280.17|25313.47|25275.47|10
1620321380000|2021-05-06 17:16:20|25317.01|25279.01|25324.3|25286.3|25324.32|25286.32|25317.01|25279.01|10
1620321390000|2021-05-06 17:16:30|25325.56|25287.56|25326.63|25288.63|25326.69|25288.69|25323.63|25285.63|10
1620321400000|2021-05-06 17:16:40|25327.31|25289.31|25330.71|25292.71|25332.05|25294.05|25327.31|25289.31|10
1620321410000|2021-05-06 17:16:50|25330.43|25292.43|25332|25294|25332|25294|25328.97|25290.97|10
1620321420000|2021-05-06 17:17:00|25328.74|25290.74|25309.29|25271.29|25328.74|25290.74|25309.29|25271.29|10
1620321430000|2021-05-06 17:17:10|25307.84|25269.84|25295.51|25257.51|25307.84|25269.84|25295.51|25257.51|10
1620321440000|2021-05-06 17:17:20|25295.61|25257.61|25296.23|25258.23|25296.64|25258.64|25292.33|25254.33|10
1620321450000|2021-05-06 17:17:30|25297.87|25259.87|25306.68|25268.68|25306.68|25268.68|25297.87|25259.87|10
1620321460000|2021-05-06 17:17:40|25306.72|25268.72|25315.16|25277.16|25315.16|25277.16|25303.88|25265.88|10
1620321470000|2021-05-06 17:17:50|25316.36|25278.36|25321.41|25283.41|25321.41|25283.41|25316.36|25278.36|10
1620321480000|2021-05-06 17:18:00|25322.76|25284.76|25335.38|25297.38|25335.38|25297.38|25322.76|25284.76|10
1620321490000|2021-05-06 17:18:10|25335.58|25297.58|25331.22|25293.22|25335.58|25297.58|25331.22|25293.22|10
1620321500000|2021-05-06 17:18:20|25331.52|25293.52|25335.1|25297.1|25335.1|25297.1|25330.13|25292.13|10
1620321510000|2021-05-06 17:18:30|25336.32|25298.32|25336.37|25298.37|25337.39|25299.39|25332.64|25294.64|10
1620321520000|2021-05-06 17:18:40|25336.43|25298.43|25342.8|25304.8|25342.8|25304.8|25333.33|25295.33|10
1620321530000|2021-05-06 17:18:50|25345.35|25307.35|25350.36|25312.36|25352.95|25314.95|25345.09|25307.09|10
1620321540000|2021-05-06 17:19:00|25349.88|25311.88|25342.77|25304.77|25351.37|25313.37|25342.77|25304.77|10
1620321550000|2021-05-06 17:19:10|25342.21|25304.21|25346.01|25308.01|25350.05|25312.05|25342.04|25304.04|10
1620321560000|2021-05-06 17:19:20|25345.63|25307.63|25343.66|25305.66|25349.16|25311.16|25343.24|25305.24|9
1620321570000|2021-05-06 17:19:30|25344.66|25306.66|25337.36|25299.36|25346.23|25308.23|25334.87|25296.87|10
1620321580000|2021-05-06 17:19:40|25337.6|25299.6|25346.28|25308.28|25346.81|25308.81|25337.6|25299.6|10
1620321590000|2021-05-06 17:19:50|25346.59|25308.59|25353.96|25315.96|25353.96|25315.96|25346.59|25308.59|10
1620321600000|2021-05-06 17:20:00|25353.44|25315.44|25339.92|25301.92|25353.44|25315.44|25339.92|25301.92|10
1620321610000|2021-05-06 17:20:10|25341.02|25303.02|25345.89|25307.89|25352.28|25314.28|25341.02|25303.02|10
1620321620000|2021-05-06 17:20:20|25344.33|25306.33|25344.51|25306.51|25347.4|25309.4|25343.53|25305.53|10
1620321630000|2021-05-06 17:20:30|25343.05|25305.05|25340.91|25302.91|25343.05|25305.05|25339.45|25301.45|10
1620321640000|2021-05-06 17:20:40|25341.61|25303.61|25343.72|25305.72|25346.16|25308.16|25341.45|25303.45|10
1620321650000|2021-05-06 17:20:50|25342.29|25304.29|25341.35|25303.35|25342.38|25304.38|25341.19|25303.19|10
1620321660000|2021-05-06 17:21:00|25341.24|25303.24|25343.43|25305.43|25345.45|25307.45|25341.24|25303.24|10
1620321670000|2021-05-06 17:21:10|25343.19|25305.19|25345.59|25307.59|25348.02|25310.02|25343.19|25305.19|10
1620321680000|2021-05-06 17:21:20|25344.8|25306.8|25328.14|25290.14|25344.8|25306.8|25328.14|25290.14|10
1620321690000|2021-05-06 17:21:30|25326.08|25288.08|25328.38|25290.38|25329.79|25291.79|25326.08|25288.08|10
1620321700000|2021-05-06 17:21:40|25328.41|25290.41|25334.09|25296.09|25334.09|25296.09|25328.05|25290.05|10
1620321710000|2021-05-06 17:21:50|25333.81|25295.81|25331.83|25293.83|25334.43|25296.43|25331.83|25293.83|10
1620321720000|2021-05-06 17:22:00|25331.54|25293.54|25324.77|25286.77|25331.54|25293.54|25324.76|25286.76|10
1620321730000|2021-05-06 17:22:10|25325.07|25287.07|25316.99|25278.99|25325.07|25287.07|25316.95|25278.95|10
1620321740000|2021-05-06 17:22:20|25316.67|25278.67|25317.17|25279.17|25318.06|25280.06|25316.67|25278.67|10
1620321750000|2021-05-06 17:22:30|25315.56|25277.56|25307.25|25269.25|25315.56|25277.56|25307.25|25269.25|10
1620321760000|2021-05-06 17:22:40|25309.9|25271.9|25311.74|25273.74|25313.51|25275.51|25309.9|25271.9|10
1620321770000|2021-05-06 17:22:50|25311.71|25273.71|25309.16|25271.16|25311.74|25273.74|25309.03|25271.03|10
1620321780000|2021-05-06 17:23:00|25310.4|25272.4|25304.89|25266.89|25310.5|25272.5|25304.89|25266.89|10
1620321790000|2021-05-06 17:23:10|25305.06|25267.06|25303.52|25265.52|25305.06|25267.06|25301.22|25263.22|10
1620321800000|2021-05-06 17:23:20|25304.18|25266.18|25313.31|25275.31|25313.31|25275.31|25304.18|25266.18|10
1620321810000|2021-05-06 17:23:30|25314.11|25276.11|25298.62|25260.62|25314.11|25276.11|25298.62|25260.62|10
1620321820000|2021-05-06 17:23:40|25296.32|25258.32|25287.51|25249.51|25296.32|25258.32|25287.51|25249.51|10
1620321830000|2021-05-06 17:23:50|25287.95|25249.95|25281.71|25243.71|25289.21|25251.21|25281.71|25243.71|10
1620321840000|2021-05-06 17:24:00|25280.03|25242.03|25273.36|25235.36|25280.03|25242.03|25272.78|25234.78|10
1620321850000|2021-05-06 17:24:10|25273.18|25235.18|25274.37|25236.37|25274.47|25236.47|25272.32|25234.32|10
1620321860000|2021-05-06 17:24:20|25275.97|25237.97|25278.89|25240.89|25281.51|25243.51|25275.97|25237.97|10
1620321870000|2021-05-06 17:24:30|25278.31|25240.31|25284.72|25246.72|25284.72|25246.72|25278.26|25240.26|10
1620321880000|2021-05-06 17:24:40|25285.49|25247.49|25290.55|25252.55|25290.55|25252.55|25284.97|25246.97|10
1620321890000|2021-05-06 17:24:50|25292.28|25254.28|25298.7|25260.7|25298.7|25260.7|25292.28|25254.28|10
1620321900000|2021-05-06 17:25:00|25297.12|25259.12|25297.05|25259.05|25297.3|25259.3|25296.26|25258.26|10
1620321910000|2021-05-06 17:25:10|25296.31|25258.31|25301.16|25263.16|25301.16|25263.16|25296.31|25258.31|10
1620321920000|2021-05-06 17:25:20|25301.64|25263.64|25304.87|25266.87|25309.77|25271.77|25301.64|25263.64|10
1620321930000|2021-05-06 17:25:30|25304.51|25266.51|25299.15|25261.15|25304.51|25266.51|25297.96|25259.96|10
1620321940000|2021-05-06 17:25:40|25298.18|25260.18|25294.04|25256.04|25298.18|25260.18|25294.01|25256.01|10
1620321950000|2021-05-06 17:25:50|25295.08|25257.08|25289.28|25251.28|25295.08|25257.08|25288.22|25250.22|10
1620321960000|2021-05-06 17:26:00|25287.33|25249.33|25280.71|25242.71|25287.54|25249.54|25280.71|25242.71|10
1620321970000|2021-05-06 17:26:10|25281.2|25243.2|25274.2|25236.2|25281.2|25243.2|25274.2|25236.2|10
1620321980000|2021-05-06 17:26:20|25273.06|25235.06|25275.01|25237.01|25275.01|25237.01|25269.94|25231.94|10
1620321990000|2021-05-06 17:26:30|25277.19|25239.19|25278.98|25240.98|25282.88|25244.88|25277.19|25239.19|10
1620322000000|2021-05-06 17:26:40|25279.52|25241.52|25276.24|25238.24|25280.03|25242.03|25276.24|25238.24|10
1620322010000|2021-05-06 17:26:50|25277.53|25239.53|25281.95|25243.95|25282.27|25244.27|25277.53|25239.53|10
1620322020000|2021-05-06 17:27:00|25282.21|25244.21|25287.5|25249.5|25287.5|25249.5|25282.21|25244.21|10
1620322030000|2021-05-06 17:27:10|25287.59|25249.59|25284.9|25246.9|25287.67|25249.67|25284.9|25246.9|9
1620322040000|2021-05-06 17:27:20|25284.22|25246.22|25286.6|25248.6|25286.6|25248.6|25284.22|25246.22|10
1620322050000|2021-05-06 17:27:30|25286.46|25248.46|25285.26|25247.26|25286.81|25248.81|25284.52|25246.52|10
1620322060000|2021-05-06 17:27:40|25285.42|25247.42|25277.23|25239.23|25285.89|25247.89|25277.23|25239.23|10
1620322070000|2021-05-06 17:27:50|25276.43|25238.43|25277.35|25239.35|25278.09|25240.09|25275.53|25237.53|10
1620322080000|2021-05-06 17:28:00|25277.97|25239.97|25280.54|25242.54|25281.41|25243.41|25277.97|25239.97|10
1620322090000|2021-05-06 17:28:10|25279.29|25241.29|25278.59|25240.59|25279.94|25241.94|25277.75|25239.75|10
1620322100000|2021-05-06 17:28:20|25278.76|25240.76|25286.7|25248.7|25286.7|25248.7|25278.51|25240.51|10
1620322110000|2021-05-06 17:28:30|25285.95|25247.95|25285.38|25247.38|25285.95|25247.95|25284.16|25246.16|10
1620322120000|2021-05-06 17:28:40|25284.42|25246.42|25280.35|25242.35|25284.81|25246.81|25280.12|25242.12|10
1620322130000|2021-05-06 17:28:50|25279.68|25241.68|25282.14|25244.14|25284.4|25246.4|25279.68|25241.68|10
1620322140000|2021-05-06 17:29:00|25282.66|25244.66|25282.96|25244.96|25282.96|25244.96|25281.38|25243.38|10
1620322150000|2021-05-06 17:29:10|25284.57|25246.57|25282.64|25244.64|25284.57|25246.57|25282.5|25244.5|10
1620322160000|2021-05-06 17:29:20|25282.8|25244.8|25287.34|25249.34|25287.34|25249.34|25282.8|25244.8|10
1620322170000|2021-05-06 17:29:30|25286.99|25248.99|25285.69|25247.69|25287.43|25249.43|25284.08|25246.08|10
1620322180000|2021-05-06 17:29:40|25285.24|25247.24|25291.65|25253.65|25291.86|25253.86|25285.21|25247.21|10
1620322190000|2021-05-06 17:29:50|25289.77|25251.77|25284.61|25246.61|25290.05|25252.05|25283.48|25245.48|10
1620322200000|2021-05-06 17:30:00|25283.61|25245.61|25281.52|25243.52|25285.1|25247.1|25281.52|25243.52|10
1620322210000|2021-05-06 17:30:10|25281.02|25243.02|25274.39|25236.39|25281.3|25243.3|25274.39|25236.39|10
1620322220000|2021-05-06 17:30:20|25272.41|25234.41|25270.95|25232.95|25274.72|25236.72|25270.58|25232.58|10
1620322230000|2021-05-06 17:30:30|25269.26|25231.26|25269.9|25231.9|25270.62|25232.62|25267.17|25229.17|10
1620322240000|2021-05-06 17:30:40|25267.28|25229.28|25261.97|25223.97|25267.28|25229.28|25261.97|25223.97|10
1620322250000|2021-05-06 17:30:50|25262.19|25224.19|25262.04|25224.04|25263.33|25225.33|25262.04|25224.04|10
1620322260000|2021-05-06 17:31:00|25261.91|25223.91|25266.37|25228.37|25267.15|25229.15|25261.01|25223.01|10
1620322270000|2021-05-06 17:31:10|25267.87|25229.87|25279.53|25241.53|25279.53|25241.53|25267.87|25229.87|10
1620322280000|2021-05-06 17:31:20|25280.84|25242.84|25293.53|25255.53|25293.92|25255.92|25280.84|25242.84|10
1620322290000|2021-05-06 17:31:30|25294.35|25256.35|25299.24|25261.24|25300.97|25262.97|25293.37|25255.37|10
1620322300000|2021-05-06 17:31:40|25299.16|25261.16|25302|25264|25302.32|25264.32|25299.16|25261.16|10
1620322310000|2021-05-06 17:31:50|25302.83|25264.83|25308.83|25270.83|25308.83|25270.83|25302.83|25264.83|10
1620322320000|2021-05-06 17:32:00|25309.87|25271.87|25310.19|25272.19|25311.32|25273.32|25309.87|25271.87|10
1620322330000|2021-05-06 17:32:10|25310.3|25272.3|25314.26|25276.26|25314.26|25276.26|25310.3|25272.3|10
1620322340000|2021-05-06 17:32:20|25314.49|25276.49|25317.79|25279.79|25318.94|25280.94|25313.45|25275.45|10
1620322350000|2021-05-06 17:32:30|25318.53|25280.53|25322.78|25284.78|25323.08|25285.08|25317.09|25279.09|10
1620322360000|2021-05-06 17:32:40|25322.08|25284.08|25327.88|25289.88|25327.88|25289.88|25322.08|25284.08|10
1620322370000|2021-05-06 17:32:50|25328.18|25290.18|25331.42|25293.42|25331.42|25293.42|25321.48|25283.48|10
1620322380000|2021-05-06 17:33:00|25331.19|25293.19|25334.84|25296.84|25334.84|25296.84|25330.75|25292.75|10
1620322390000|2021-05-06 17:33:10|25331.71|25293.71|25337.61|25299.61|25337.61|25299.61|25331.71|25293.71|10
1620322400000|2021-05-06 17:33:20|25339|25301|25339.63|25301.63|25341.58|25303.58|25337.91|25299.91|10
1620322410000|2021-05-06 17:33:30|25340.18|25302.18|25340.32|25302.32|25342.46|25304.46|25340.18|25302.18|10
1620322420000|2021-05-06 17:33:40|25341.84|25303.84|25347.03|25309.03|25347.03|25309.03|25341.84|25303.84|10
1620322430000|2021-05-06 17:33:50|25346.16|25308.16|25348.26|25310.26|25349.14|25311.14|25346.16|25308.16|10
1620322440000|2021-05-06 17:34:00|25348.63|25310.63|25342.89|25304.89|25348.63|25310.63|25342.89|25304.89|10
1620322450000|2021-05-06 17:34:10|25342.9|25304.9|25343.86|25305.86|25343.86|25305.86|25342.02|25304.02|10
1620322460000|2021-05-06 17:34:20|25344.87|25306.87|25340.52|25302.52|25345.29|25307.29|25340.52|25302.52|10
1620322470000|2021-05-06 17:34:30|25339.56|25301.56|25340.08|25302.08|25341.78|25303.78|25339.3|25301.3|10
1620322480000|2021-05-06 17:34:40|25341.26|25303.26|25341.47|25303.47|25342.23|25304.23|25339.14|25301.14|10
1620322490000|2021-05-06 17:34:50|25344.88|25306.88|25348.2|25310.2|25348.2|25310.2|25344.42|25306.42|10
1620322500000|2021-05-06 17:35:00|25347.32|25309.32|25343.06|25305.06|25347.32|25309.32|25343.06|25305.06|10
1620322510000|2021-05-06 17:35:10|25344.81|25306.81|25355.67|25317.67|25355.67|25317.67|25344.81|25306.81|10
1620322520000|2021-05-06 17:35:20|25352.76|25314.76|25351.47|25313.47|25352.76|25314.76|25350.92|25312.92|10
1620322530000|2021-05-06 17:35:30|25351.81|25313.81|25356.68|25318.68|25357.24|25319.24|25351.81|25313.81|10
1620322540000|2021-05-06 17:35:40|25356.98|25318.98|25353.57|25315.57|25358.83|25320.83|25353.57|25315.57|10
1620322550000|2021-05-06 17:35:50|25351.72|25313.72|25337.48|25299.48|25351.72|25313.72|25337.48|25299.48|10
1620322560000|2021-05-06 17:36:00|25338.25|25300.25|25341.29|25303.29|25341.29|25303.29|25336.77|25298.77|10
1620322570000|2021-05-06 17:36:10|25340.7|25302.7|25339.08|25301.08|25343.5|25305.5|25338.05|25300.05|10
1620322580000|2021-05-06 17:36:20|25340.19|25302.19|25343.99|25305.99|25343.99|25305.99|25339.91|25301.91|10
1620322590000|2021-05-06 17:36:30|25346.63|25308.63|25355.22|25317.22|25355.22|25317.22|25346.63|25308.63|10
1620322600000|2021-05-06 17:36:40|25355.2|25317.2|25354.6|25316.6|25356.14|25318.14|25354.6|25316.6|10
1620322610000|2021-05-06 17:36:50|25356.09|25318.09|25355.4|25317.4|25356.58|25318.58|25354.6|25316.6|10
1620322620000|2021-05-06 17:37:00|25356.09|25318.09|25360.54|25322.54|25360.54|25322.54|25356.09|25318.09|10
1620322630000|2021-05-06 17:37:10|25359.96|25321.96|25356.24|25318.24|25359.96|25321.96|25356.24|25318.24|10
1620322640000|2021-05-06 17:37:20|25356.45|25318.45|25360.57|25322.57|25360.57|25322.57|25356.45|25318.45|10
1620322650000|2021-05-06 17:37:30|25358.42|25320.42|25356.86|25318.86|25358.73|25320.73|25356.28|25318.28|10
1620322660000|2021-05-06 17:37:40|25356.04|25318.04|25357.05|25319.05|25357.08|25319.08|25355.24|25317.24|10
1620322670000|2021-05-06 17:37:50|25357.21|25319.21|25359.55|25321.55|25359.55|25321.55|25356.33|25318.33|10
1620322680000|2021-05-06 17:38:00|25359.15|25321.15|25362.86|25324.86|25362.86|25324.86|25359.15|25321.15|10
1620322690000|2021-05-06 17:38:10|25363.83|25325.83|25365.43|25327.43|25366.05|25328.05|25363.83|25325.83|10
1620322700000|2021-05-06 17:38:20|25365.88|25327.88|25366.83|25328.83|25366.83|25328.83|25365.42|25327.42|10
1620322710000|2021-05-06 17:38:30|25367.03|25329.03|25368.54|25330.54|25368.75|25330.75|25367.03|25329.03|10
1620322720000|2021-05-06 17:38:40|25368.15|25330.15|25364.68|25326.68|25368.15|25330.15|25364.68|25326.68|10
1620322730000|2021-05-06 17:38:50|25363.93|25325.93|25357.69|25319.69|25363.93|25325.93|25357.69|25319.69|10
1620322740000|2021-05-06 17:39:00|25357.08|25319.08|25354.04|25316.04|25357.08|25319.08|25354.04|25316.04|10
1620322750000|2021-05-06 17:39:10|25352.98|25314.98|25344.33|25306.33|25353.07|25315.07|25344.33|25306.33|10
1620322760000|2021-05-06 17:39:20|25344.1|25306.1|25335.7|25297.7|25344.1|25306.1|25335.69|25297.69|10
1620322770000|2021-05-06 17:39:30|25334.46|25296.46|25312.64|25274.64|25334.46|25296.46|25312.64|25274.64|10
1620322780000|2021-05-06 17:39:40|25310.27|25272.27|25297.4|25259.4|25310.46|25272.46|25297.4|25259.4|10
1620322790000|2021-05-06 17:39:50|25297.07|25259.07|25282.48|25244.48|25297.07|25259.07|25282.48|25244.48|10
1620322800000|2021-05-06 17:40:00|25281.74|25243.74|25276.39|25238.39|25281.74|25243.74|25276.39|25238.39|10
1620322810000|2021-05-06 17:40:10|25276.88|25238.88|25285.33|25247.33|25285.33|25247.33|25276.88|25238.88|10
1620322820000|2021-05-06 17:40:20|25286.86|25248.86|25292.66|25254.66|25292.66|25254.66|25286.86|25248.86|10
1620322830000|2021-05-06 17:40:30|25292.88|25254.88|25294.79|25256.79|25294.79|25256.79|25291.92|25253.92|10
1620322840000|2021-05-06 17:40:40|25295.5|25257.5|25295.32|25257.32|25299.11|25261.11|25295.32|25257.32|10
1620322850000|2021-05-06 17:40:50|25293.26|25255.26|25291.65|25253.65|25293.75|25255.75|25291.57|25253.57|10
1620322860000|2021-05-06 17:41:00|25290.81|25252.81|25288.12|25250.12|25291.12|25253.12|25288.1|25250.1|10
1620322870000|2021-05-06 17:41:10|25288.41|25250.41|25288.59|25250.59|25290.36|25252.36|25288.11|25250.11|10
1620322880000|2021-05-06 17:41:20|25290.43|25252.43|25290.26|25252.26|25290.49|25252.49|25288.79|25250.79|10
1620322890000|2021-05-06 17:41:30|25290.16|25252.16|25294.89|25256.89|25294.89|25256.89|25290.16|25252.16|9
1620322900000|2021-05-06 17:41:40|25296.75|25258.75|25304.06|25266.06|25304.06|25266.06|25296.75|25258.75|10
1620322910000|2021-05-06 17:41:50|25305.51|25267.51|25303.74|25265.74|25306.01|25268.01|25303.11|25265.11|10
1620322920000|2021-05-06 17:42:00|25303.6|25265.6|25307.43|25269.43|25307.9|25269.9|25303.58|25265.58|10
1620322930000|2021-05-06 17:42:10|25304.95|25266.95|25305.39|25267.39|25306.71|25268.71|25304.72|25266.72|10
1620322940000|2021-05-06 17:42:20|25305.14|25267.14|25310.05|25272.05|25310.05|25272.05|25305.02|25267.02|10
1620322950000|2021-05-06 17:42:30|25311.66|25273.66|25318.57|25280.57|25318.57|25280.57|25309.13|25271.13|10
1620322960000|2021-05-06 17:42:40|25319.78|25281.78|25323.75|25285.75|25323.75|25285.75|25319.78|25281.78|10
1620322970000|2021-05-06 17:42:50|25323.72|25285.72|25320.77|25282.77|25324.82|25286.82|25320.26|25282.26|10
1620322980000|2021-05-06 17:43:00|25317.94|25279.94|25309.57|25271.57|25317.94|25279.94|25309.57|25271.57|10
1620322990000|2021-05-06 17:43:10|25309.04|25271.04|25304.33|25266.33|25309.47|25271.47|25304.33|25266.33|10
1620323000000|2021-05-06 17:43:20|25302.17|25264.17|25300.28|25262.28|25302.17|25264.17|25299.57|25261.57|10
1620323010000|2021-05-06 17:43:30|25300.47|25262.47|25301.91|25263.91|25302.68|25264.68|25300.47|25262.47|10
1620323020000|2021-05-06 17:43:40|25302.76|25264.76|25305.06|25267.06|25305.06|25267.06|25301.84|25263.84|10
1620323030000|2021-05-06 17:43:50|25302.82|25264.82|25305.58|25267.58|25305.58|25267.58|25301.25|25263.25|10
1620323040000|2021-05-06 17:44:00|25305.36|25267.36|25306.82|25268.82|25307.92|25269.92|25305.36|25267.36|10
1620323050000|2021-05-06 17:44:10|25306.37|25268.37|25303.98|25265.98|25306.37|25268.37|25303.34|25265.34|10
1620323060000|2021-05-06 17:44:20|25304.07|25266.07|25307.97|25269.97|25307.97|25269.97|25302.8|25264.8|10
1620323070000|2021-05-06 17:44:30|25308.02|25270.02|25309.7|25271.7|25309.94|25271.94|25308.02|25270.02|10
1620323080000|2021-05-06 17:44:40|25308.84|25270.84|25309.15|25271.15|25310.96|25272.96|25307.68|25269.68|10
1620323090000|2021-05-06 17:44:50|25308.97|25270.97|25302.09|25264.09|25308.97|25270.97|25302.09|25264.09|10
1620323100000|2021-05-06 17:45:00|25302|25264|25296.07|25258.07|25302|25264|25296.07|25258.07|10
1620323110000|2021-05-06 17:45:10|25296.83|25258.83|25288.54|25250.54|25296.83|25258.83|25288.54|25250.54|10
1620323120000|2021-05-06 17:45:20|25290.2|25252.2|25276.71|25238.71|25290.2|25252.2|25276.71|25238.71|10
1620323130000|2021-05-06 17:45:30|25274.63|25236.63|25263.82|25225.82|25274.63|25236.63|25263.59|25225.59|10
1620323140000|2021-05-06 17:45:40|25262.73|25224.73|25260.75|25222.75|25263.11|25225.11|25259.09|25221.09|10
1620323150000|2021-05-06 17:45:50|25259.93|25221.93|25259.49|25221.49|25259.93|25221.93|25257.48|25219.48|10
1620323160000|2021-05-06 17:46:00|25260.45|25222.45|25261.79|25223.79|25262.71|25224.71|25260.22|25222.22|10
1620323170000|2021-05-06 17:46:10|25262.13|25224.13|25251.55|25213.55|25262.35|25224.35|25251.55|25213.55|10
1620323180000|2021-05-06 17:46:20|25249.78|25211.78|25218.02|25180.02|25249.78|25211.78|25218.02|25180.02|10
1620323190000|2021-05-06 17:46:30|25215.35|25177.35|25206.27|25168.27|25215.35|25177.35|25201.32|25163.32|10
1620323200000|2021-05-06 17:46:40|25207|25169|25210.55|25172.55|25214.2|25176.2|25207|25169|10
1620323210000|2021-05-06 17:46:50|25210.83|25172.83|25196.44|25158.44|25211.37|25173.37|25196.44|25158.44|10
1620323220000|2021-05-06 17:47:00|25193.48|25155.48|25184.87|25146.87|25193.48|25155.48|25184.87|25146.87|10
1620323230000|2021-05-06 17:47:10|25181.87|25143.87|25168.07|25130.07|25181.87|25143.87|25166.24|25128.24|10
1620323240000|2021-05-06 17:47:20|25166.18|25128.18|25169.77|25131.77|25169.77|25131.77|25166.18|25128.18|10
1620323250000|2021-05-06 17:47:30|25170.29|25132.29|25180.09|25142.09|25180.09|25142.09|25168.75|25130.75|10
1620323260000|2021-05-06 17:47:40|25180.58|25142.58|25188.7|25150.7|25188.7|25150.7|25180.58|25142.58|10
1620323270000|2021-05-06 17:47:50|25191.07|25153.07|25188.09|25150.09|25192.81|25154.81|25188.09|25150.09|10
1620323280000|2021-05-06 17:48:00|25187.66|25149.66|25184.17|25146.17|25187.66|25149.66|25184.17|25146.17|10
1620323290000|2021-05-06 17:48:10|25182.86|25144.86|25185.32|25147.32|25185.32|25147.32|25181.12|25143.12|10
1620323300000|2021-05-06 17:48:20|25186.94|25148.94|25198.52|25160.52|25198.52|25160.52|25186.45|25148.45|10
1620323310000|2021-05-06 17:48:30|25199.55|25161.55|25197.99|25159.99|25202.65|25164.65|25196.82|25158.82|10
1620323320000|2021-05-06 17:48:40|25200.31|25162.31|25207.85|25169.85|25207.85|25169.85|25200.31|25162.31|10
1620323330000|2021-05-06 17:48:50|25209.98|25171.98|25218.65|25180.65|25218.65|25180.65|25209.98|25171.98|10
1620323340000|2021-05-06 17:49:00|25219|25181|25217.14|25179.14|25220.59|25182.59|25217.14|25179.14|10
1620323350000|2021-05-06 17:49:10|25216.92|25178.92|25214.14|25176.14|25216.99|25178.99|25210.46|25172.46|10
1620323360000|2021-05-06 17:49:20|25218|25180|25215.53|25177.53|25218.57|25180.57|25215.21|25177.21|10
1620323370000|2021-05-06 17:49:30|25215.82|25177.82|25214.83|25176.83|25215.82|25177.82|25214.73|25176.73|10
1620323380000|2021-05-06 17:49:40|25215.89|25177.89|25221.03|25183.03|25221.03|25183.03|25215.8|25177.8|10
1620323390000|2021-05-06 17:49:50|25221.56|25183.56|25220.98|25182.98|25222.99|25184.99|25218.69|25180.69|10
1620323400000|2021-05-06 17:50:00|25222.14|25184.14|25228.01|25190.01|25228.01|25190.01|25222.14|25184.14|10
1620323410000|2021-05-06 17:50:10|25228.39|25190.39|25240.64|25202.64|25240.64|25202.64|25228.39|25190.39|10
1620323420000|2021-05-06 17:50:20|25241.94|25203.94|25255.75|25217.75|25255.75|25217.75|25241.94|25203.94|10
1620323430000|2021-05-06 17:50:30|25258.77|25220.77|25269.85|25231.85|25271.88|25233.88|25258.77|25220.77|10
1620323440000|2021-05-06 17:50:40|25268.93|25230.93|25277.54|25239.54|25277.54|25239.54|25268.93|25230.93|10
1620323450000|2021-05-06 17:50:50|25277.78|25239.78|25277.7|25239.7|25279.32|25241.32|25277.7|25239.7|10
1620323460000|2021-05-06 17:51:00|25276.81|25238.81|25259|25221|25276.81|25238.81|25259|25221|10
1620323470000|2021-05-06 17:51:10|25255.2|25217.2|25266.38|25228.38|25266.38|25228.38|25253.06|25215.06|10
1620323480000|2021-05-06 17:51:20|25266.14|25228.14|25267.3|25229.3|25267.3|25229.3|25262.8|25224.8|10
1620323490000|2021-05-06 17:51:30|25268.43|25230.43|25275.37|25237.37|25275.37|25237.37|25267.47|25229.47|10
1620323500000|2021-05-06 17:51:40|25276|25238|25278.51|25240.51|25278.52|25240.52|25276|25238|10
1620323510000|2021-05-06 17:51:50|25279.05|25241.05|25277.47|25239.47|25279.05|25241.05|25275.74|25237.74|10
1620323520000|2021-05-06 17:52:00|25277.24|25239.24|25283.3|25245.3|25283.3|25245.3|25274.13|25236.13|10
1620323530000|2021-05-06 17:52:10|25286.08|25248.08|25299.32|25261.32|25299.32|25261.32|25286.08|25248.08|9
1620323540000|2021-05-06 17:52:20|25300.46|25262.46|25298.85|25260.85|25301.06|25263.06|25298.85|25260.85|10
1620323550000|2021-05-06 17:52:30|25299.18|25261.18|25300.85|25262.85|25300.85|25262.85|25298.43|25260.43|10
1620323560000|2021-05-06 17:52:40|25301.12|25263.12|25295.11|25257.11|25301.12|25263.12|25293.79|25255.79|10
1620323570000|2021-05-06 17:52:50|25294.72|25256.72|25289.94|25251.94|25294.72|25256.72|25288.46|25250.46|10
1620323580000|2021-05-06 17:53:00|25289.6|25251.6|25287.3|25249.3|25290.2|25252.2|25287.3|25249.3|10
1620323590000|2021-05-06 17:53:10|25287.03|25249.03|25283.96|25245.96|25287.03|25249.03|25283.11|25245.11|10
1620323600000|2021-05-06 17:53:20|25284.55|25246.55|25283.31|25245.31|25285.05|25247.05|25282.34|25244.34|10
1620323610000|2021-05-06 17:53:30|25282.69|25244.69|25279.43|25241.43|25282.69|25244.69|25279.43|25241.43|10
1620323620000|2021-05-06 17:53:40|25279.34|25241.34|25274.38|25236.38|25279.34|25241.34|25274.03|25236.03|10
1620323630000|2021-05-06 17:53:50|25274.24|25236.24|25274.57|25236.57|25275.43|25237.43|25273.35|25235.35|10
1620323640000|2021-05-06 17:54:00|25275.46|25237.46|25277.55|25239.55|25280.79|25242.79|25275.46|25237.46|10
1620323650000|2021-05-06 17:54:10|25276.52|25238.52|25275.18|25237.18|25277.02|25239.02|25275.03|25237.03|10
1620323660000|2021-05-06 17:54:20|25275.59|25237.59|25273.82|25235.82|25276.14|25238.14|25273.82|25235.82|10
1620323670000|2021-05-06 17:54:30|25271.03|25233.03|25253.45|25215.45|25271.03|25233.03|25253.45|25215.45|10
1620323680000|2021-05-06 17:54:40|25251.6|25213.6|25243.1|25205.1|25251.6|25213.6|25243.1|25205.1|10
1620323690000|2021-05-06 17:54:50|25242.83|25204.83|25237.86|25199.86|25242.83|25204.83|25236.91|25198.91|10
1620323700000|2021-05-06 17:55:00|25238.52|25200.52|25231.03|25193.03|25238.98|25200.98|25231.03|25193.03|10
1620323710000|2021-05-06 17:55:10|25230.9|25192.9|25223.38|25185.38|25230.9|25192.9|25223.38|25185.38|10
1620323720000|2021-05-06 17:55:20|25223.71|25185.71|25223.96|25185.96|25224.53|25186.53|25223.31|25185.31|10
1620323730000|2021-05-06 17:55:30|25223.83|25185.83|25214.6|25176.6|25223.83|25185.83|25214.6|25176.6|10
1620323740000|2021-05-06 17:55:40|25212.26|25174.26|25215.45|25177.45|25215.45|25177.45|25211.42|25173.42|10
1620323750000|2021-05-06 17:55:50|25216.24|25178.24|25211.54|25173.54|25217.1|25179.1|25211.52|25173.52|10
1620323760000|2021-05-06 17:56:00|25211.59|25173.59|25211.83|25173.83|25217.22|25179.22|25210.49|25172.49|10
1620323770000|2021-05-06 17:56:10|25210.77|25172.77|25202.9|25164.9|25210.77|25172.77|25202.4|25164.4|10
1620323780000|2021-05-06 17:56:20|25200.97|25162.97|25193.65|25155.65|25200.97|25162.97|25193.65|25155.65|10
1620323790000|2021-05-06 17:56:30|25192.68|25154.68|25194.18|25156.18|25195.24|25157.24|25192.35|25154.35|10
1620323800000|2021-05-06 17:56:40|25194.44|25156.44|25193.34|25155.34|25194.44|25156.44|25192.7|25154.7|10
1620323810000|2021-05-06 17:56:50|25192.71|25154.71|25196.8|25158.8|25196.8|25158.8|25192.61|25154.61|10
1620323820000|2021-05-06 17:57:00|25197.3|25159.3|25198.49|25160.49|25199.45|25161.45|25196.15|25158.15|10
1620323830000|2021-05-06 17:57:10|25199.09|25161.09|25197.71|25159.71|25199.09|25161.09|25197.6|25159.6|10
1620323840000|2021-05-06 17:57:20|25197.52|25159.52|25199.79|25161.79|25200.27|25162.27|25197.52|25159.52|9
1620323850000|2021-05-06 17:57:30|25199.94|25161.94|25201.78|25163.78|25203.61|25165.61|25199.32|25161.32|10
1620323860000|2021-05-06 17:57:40|25202.45|25164.45|25201.92|25163.92|25204.87|25166.87|25201.92|25163.92|10
1620323870000|2021-05-06 17:57:50|25203.13|25165.13|25198.55|25160.55|25203.13|25165.13|25198.55|25160.55|10
1620323880000|2021-05-06 17:58:00|25197.95|25159.95|25195.9|25157.9|25197.95|25159.95|25195.88|25157.88|10
1620323890000|2021-05-06 17:58:10|25194.47|25156.47|25193.74|25155.74|25195.39|25157.39|25193.14|25155.14|10
1620323900000|2021-05-06 17:58:20|25193.87|25155.87|25192.02|25154.02|25193.87|25155.87|25191.65|25153.65|10
1620323910000|2021-05-06 17:58:30|25192.35|25154.35|25181.5|25143.5|25192.88|25154.88|25181.5|25143.5|10
1620323920000|2021-05-06 17:58:40|25180|25142|25168.63|25130.63|25180|25142|25168.63|25130.63|10
1620323930000|2021-05-06 17:58:50|25168.52|25130.52|25163.36|25125.36|25168.52|25130.52|25163.36|25125.36|10
1620323940000|2021-05-06 17:59:00|25163.52|25125.52|25152.97|25114.97|25163.52|25125.52|25150.4|25112.4|9
1620323950000|2021-05-06 17:59:10|25155.94|25117.94|25142.68|25104.68|25155.94|25117.94|25142.68|25104.68|10
1620323960000|2021-05-06 17:59:20|25138.84|25100.84|25126.66|25088.66|25138.97|25100.97|25126.66|25088.66|10
1620323970000|2021-05-06 17:59:30|25125.27|25087.27|25116.6|25078.6|25125.27|25087.27|25116.6|25078.6|10
1620323980000|2021-05-06 17:59:40|25115.41|25077.41|25106.39|25068.39|25116.59|25078.59|25106.39|25068.39|10
1620323990000|2021-05-06 17:59:50|25106.09|25068.09|25106.21|25068.21|25106.26|25068.26|25102|25064|10
1620324000000|2021-05-06 18:00:00|25105.99|25067.99|25107.58|25069.58|25109.05|25071.05|25105.99|25067.99|10
1620324010000|2021-05-06 18:00:10|25107.2|25069.2|25108.08|25070.08|25109.12|25071.12|25107.02|25069.02|10
1620324020000|2021-05-06 18:00:20|25108.81|25070.81|25111.08|25073.08|25114.87|25076.87|25107.68|25069.68|10
1620324030000|2021-05-06 18:00:30|25114.34|25076.34|25123.31|25085.31|25123.31|25085.31|25114.34|25076.34|10
1620324040000|2021-05-06 18:00:40|25126.87|25088.87|25135.1|25097.1|25135.1|25097.1|25126.87|25088.87|10
1620324050000|2021-05-06 18:00:50|25140.12|25102.12|25146.27|25108.27|25146.5|25108.5|25140.12|25102.12|10
1620324060000|2021-05-06 18:01:00|25146.95|25108.95|25153.18|25115.18|25153.18|25115.18|25146.81|25108.81|10
1620324070000|2021-05-06 18:01:10|25153.51|25115.51|25143.95|25105.95|25153.64|25115.64|25143.95|25105.95|10
1620324080000|2021-05-06 18:01:20|25144.9|25106.9|25153.69|25115.69|25153.69|25115.69|25144.9|25106.9|10
1620324090000|2021-05-06 18:01:30|25154.9|25116.9|25160.47|25122.47|25160.47|25122.47|25154.9|25116.9|10
1620324100000|2021-05-06 18:01:40|25160.66|25122.66|25159.93|25121.93|25165.15|25127.15|25159.93|25121.93|10
1620324110000|2021-05-06 18:01:50|25157.53|25119.53|25153.82|25115.82|25157.53|25119.53|25152.17|25114.17|10
1620324120000|2021-05-06 18:02:00|25153.63|25115.63|25154.33|25116.33|25155.01|25117.01|25152.47|25114.47|10
1620324130000|2021-05-06 18:02:10|25154.73|25116.73|25146.22|25108.22|25154.73|25116.73|25146.22|25108.22|10
1620324140000|2021-05-06 18:02:20|25143.99|25105.99|25136.02|25098.02|25145.54|25107.54|25136.02|25098.02|10
1620324150000|2021-05-06 18:02:30|25134.44|25096.44|25138.42|25100.42|25140.38|25102.38|25134.44|25096.44|10
1620324160000|2021-05-06 18:02:40|25139.75|25101.75|25148.18|25110.18|25148.66|25110.66|25139.75|25101.75|10
1620324170000|2021-05-06 18:02:50|25150.41|25112.41|25152.98|25114.98|25154.17|25116.17|25150.2|25112.2|10
1620324180000|2021-05-06 18:03:00|25150.98|25112.98|25150.73|25112.73|25153.65|25115.65|25150.25|25112.25|10
1620324190000|2021-05-06 18:03:10|25148.43|25110.43|25136.12|25098.12|25148.43|25110.43|25134.78|25096.78|10
1620324200000|2021-05-06 18:03:20|25135.97|25097.97|25123.72|25085.72|25135.97|25097.97|25123.72|25085.72|10
1620324210000|2021-05-06 18:03:30|25124.62|25086.62|25118.3|25080.3|25126.05|25088.05|25116.49|25078.49|10
1620324220000|2021-05-06 18:03:40|25119.14|25081.14|25114.63|25076.63|25119.14|25081.14|25111.99|25073.99|10
1620324230000|2021-05-06 18:03:50|25114.64|25076.64|25111.26|25073.26|25116.39|25078.39|25111.26|25073.26|9
1620324240000|2021-05-06 18:04:00|25109.91|25071.91|25098.24|25060.24|25109.91|25071.91|25098.24|25060.24|10
1620324250000|2021-05-06 18:04:10|25092.06|25054.06|25081.89|25043.89|25092.06|25054.06|25080.61|25042.61|10
1620324260000|2021-05-06 18:04:20|25078.3|25040.3|25070.19|25032.19|25078.3|25040.3|25070.19|25032.19|10
1620324270000|2021-05-06 18:04:30|25067.93|25029.93|25060.72|25022.72|25067.93|25029.93|25060.02|25022.02|10
1620324280000|2021-05-06 18:04:40|25059.28|25021.28|25052.09|25014.09|25059.28|25021.28|25052.09|25014.09|10
1620324290000|2021-05-06 18:04:50|25051.01|25013.01|25042.93|25004.93|25052.16|25014.16|25041.63|25003.63|10
1620324300000|2021-05-06 18:05:00|25042.38|25004.38|25044.24|25006.24|25044.38|25006.38|25042.38|25004.38|10
1620324310000|2021-05-06 18:05:10|25044.71|25006.71|25045.11|25007.11|25046.91|25008.91|25044.48|25006.48|9
1620324320000|2021-05-06 18:05:20|25043.47|25005.47|25048.9|25010.9|25048.9|25010.9|25042.03|25004.03|10
1620324330000|2021-05-06 18:05:30|25049.96|25011.96|25049.81|25011.81|25050.82|25012.82|25049.81|25011.81|10
1620324340000|2021-05-06 18:05:40|25051.32|25013.32|25064.61|25026.61|25064.61|25026.61|25051.32|25013.32|10
1620324350000|2021-05-06 18:05:50|25070.18|25032.18|25088.34|25050.34|25088.34|25050.34|25070.18|25032.18|10
1620324360000|2021-05-06 18:06:00|25089.12|25051.12|25089.2|25051.2|25089.57|25051.57|25088.8|25050.8|10
1620324370000|2021-05-06 18:06:10|25088.91|25050.91|25086.58|25048.58|25089.07|25051.07|25086.32|25048.32|10
1620324380000|2021-05-06 18:06:20|25085.26|25047.26|25085.79|25047.79|25087.29|25049.29|25084.56|25046.56|10
1620324390000|2021-05-06 18:06:30|25085.85|25047.85|25085.92|25047.92|25085.92|25047.92|25084.54|25046.54|10
1620324400000|2021-05-06 18:06:40|25086.57|25048.57|25085.85|25047.85|25086.57|25048.57|25085.11|25047.11|10
1620324410000|2021-05-06 18:06:50|25085.88|25047.88|25096.27|25058.27|25096.27|25058.27|25085.88|25047.88|10
1620324420000|2021-05-06 18:07:00|25097.28|25059.28|25103.23|25065.23|25103.23|25065.23|25097.28|25059.28|10
1620324430000|2021-05-06 18:07:10|25101.54|25063.54|25099.3|25061.3|25101.88|25063.88|25098.38|25060.38|10
1620324440000|2021-05-06 18:07:20|25099.07|25061.07|25103.4|25065.4|25103.65|25065.65|25099.07|25061.07|10
1620324450000|2021-05-06 18:07:30|25103.59|25065.59|25107.18|25069.18|25107.18|25069.18|25103.59|25065.59|10
1620324460000|2021-05-06 18:07:40|25106.6|25068.6|25109.4|25071.4|25109.56|25071.56|25106.6|25068.6|10
1620324470000|2021-05-06 18:07:50|25110.05|25072.05|25114.21|25076.21|25114.21|25076.21|25109.94|25071.94|10
1620324480000|2021-05-06 18:08:00|25114.27|25076.27|25116.76|25078.76|25116.9|25078.9|25114.27|25076.27|10
1620324490000|2021-05-06 18:08:10|25116.46|25078.46|25117.33|25079.33|25118.37|25080.37|25116.46|25078.46|10
1620324500000|2021-05-06 18:08:20|25116.76|25078.76|25123.37|25085.37|25123.37|25085.37|25116.76|25078.76|10
1620324510000|2021-05-06 18:08:30|25124.24|25086.24|25117.89|25079.89|25124.45|25086.45|25117.33|25079.33|10
1620324520000|2021-05-06 18:08:40|25117.8|25079.8|25118.84|25080.84|25120.32|25082.32|25117.65|25079.65|10
1620324530000|2021-05-06 18:08:50|25119.42|25081.42|25119.22|25081.22|25120.35|25082.35|25118.65|25080.65|10
1620324540000|2021-05-06 18:09:00|25119.32|25081.32|25121.08|25083.08|25121.31|25083.31|25119.32|25081.32|10
1620324550000|2021-05-06 18:09:10|25122.68|25084.68|25131.62|25093.62|25131.62|25093.62|25122.68|25084.68|10
1620324560000|2021-05-06 18:09:20|25134.89|25096.89|25136.07|25098.07|25137.99|25099.99|25133.32|25095.32|10
1620324570000|2021-05-06 18:09:30|25137.21|25099.21|25139.55|25101.55|25140.8|25102.8|25136.76|25098.76|10
1620324580000|2021-05-06 18:09:40|25138.3|25100.3|25130.27|25092.27|25138.3|25100.3|25130.12|25092.12|10
1620324590000|2021-05-06 18:09:50|25126.62|25088.62|25117.36|25079.36|25126.62|25088.62|25117.36|25079.36|10
1620324600000|2021-05-06 18:10:00|25116.39|25078.39|25109.28|25071.28|25116.46|25078.46|25109.28|25071.28|10
1620324610000|2021-05-06 18:10:10|25108.3|25070.3|25106.59|25068.59|25108.31|25070.31|25106.27|25068.27|10
1620324620000|2021-05-06 18:10:20|25106.56|25068.56|25116.3|25078.3|25116.3|25078.3|25106.56|25068.56|10
1620324630000|2021-05-06 18:10:30|25115.66|25077.66|25118.08|25080.08|25118.08|25080.08|25115.66|25077.66|10
1620324640000|2021-05-06 18:10:40|25123.73|25085.73|25136.1|25098.1|25136.15|25098.15|25123.73|25085.73|10
1620324650000|2021-05-06 18:10:50|25138.96|25100.96|25136.91|25098.91|25140.2|25102.2|25135.28|25097.28|10
1620324660000|2021-05-06 18:11:00|25132.82|25094.82|25127.38|25089.38|25132.82|25094.82|25127.38|25089.38|10
1620324670000|2021-05-06 18:11:10|25127.34|25089.34|25130.68|25092.68|25130.68|25092.68|25125.82|25087.82|10
1620324680000|2021-05-06 18:11:20|25136.36|25098.36|25141.64|25103.64|25142.11|25104.11|25135.77|25097.77|10
1620324690000|2021-05-06 18:11:30|25144.8|25106.8|25149.54|25111.54|25149.68|25111.68|25144.8|25106.8|10
1620324700000|2021-05-06 18:11:40|25150.45|25112.45|25166.4|25128.4|25168.02|25130.02|25150.45|25112.45|10
1620324710000|2021-05-06 18:11:50|25166.75|25128.75|25170.42|25132.42|25173.02|25135.02|25166.75|25128.75|10
1620324720000|2021-05-06 18:12:00|25171.07|25133.07|25172.34|25134.34|25174.92|25136.92|25171.07|25133.07|9
1620324730000|2021-05-06 18:12:10|25172.81|25134.81|25177.56|25139.56|25177.56|25139.56|25172.81|25134.81|10
1620324740000|2021-05-06 18:12:20|25178.6|25140.6|25182.89|25144.89|25184.08|25146.08|25178.6|25140.6|10
1620324750000|2021-05-06 18:12:30|25185.5|25147.5|25196.19|25158.19|25196.19|25158.19|25183.55|25145.55|10
1620324760000|2021-05-06 18:12:40|25198.43|25160.43|25197.4|25159.4|25200.7|25162.7|25196.85|25158.85|10
1620324770000|2021-05-06 18:12:50|25199.1|25161.1|25175.73|25137.73|25199.1|25161.1|25174.96|25136.96|10
1620324780000|2021-05-06 18:13:00|25174.24|25136.24|25174.86|25136.86|25175.79|25137.79|25170.1|25132.1|10
1620324790000|2021-05-06 18:13:10|25175.87|25137.87|25194.34|25156.34|25194.34|25156.34|25175.87|25137.87|10
1620324800000|2021-05-06 18:13:20|25195.08|25157.08|25203.15|25165.15|25203.15|25165.15|25195.08|25157.08|9
1620324810000|2021-05-06 18:13:30|25204.64|25166.64|25211.06|25173.06|25211.06|25173.06|25204.64|25166.64|10
1620324820000|2021-05-06 18:13:40|25213.32|25175.32|25220.58|25182.58|25221.62|25183.62|25213.32|25175.32|10
1620324830000|2021-05-06 18:13:50|25219.96|25181.96|25204.89|25166.89|25219.96|25181.96|25204.89|25166.89|10
1620324840000|2021-05-06 18:14:00|25205.83|25167.83|25216.23|25178.23|25216.35|25178.35|25205.83|25167.83|10
1620324850000|2021-05-06 18:14:10|25216.68|25178.68|25220.38|25182.38|25224.44|25186.44|25216.68|25178.68|10
1620324860000|2021-05-06 18:14:20|25219.57|25181.57|25215.66|25177.66|25219.59|25181.59|25215.66|25177.66|10
1620324870000|2021-05-06 18:14:30|25214.26|25176.26|25209.06|25171.06|25214.26|25176.26|25207.47|25169.47|10
1620324880000|2021-05-06 18:14:40|25209.74|25171.74|25211.08|25173.08|25213.15|25175.15|25209.55|25171.55|10
1620324890000|2021-05-06 18:14:50|25210.95|25172.95|25204.44|25166.44|25211.13|25173.13|25204.44|25166.44|9
1620324900000|2021-05-06 18:15:00|25204.84|25166.84|25192.9|25154.9|25204.84|25166.84|25192.9|25154.9|10
1620324910000|2021-05-06 18:15:10|25196.82|25158.82|25194.83|25156.83|25198.11|25160.11|25194.83|25156.83|10
1620324920000|2021-05-06 18:15:20|25194.9|25156.9|25196.18|25158.18|25196.18|25158.18|25190.33|25152.33|10
1620324930000|2021-05-06 18:15:30|25198.39|25160.39|25198.04|25160.04|25202.39|25164.39|25198.04|25160.04|10
1620324940000|2021-05-06 18:15:40|25197.07|25159.07|25189.92|25151.92|25197.07|25159.07|25188.16|25150.16|10
1620324950000|2021-05-06 18:15:50|25189.65|25151.65|25184.37|25146.37|25189.65|25151.65|25183.54|25145.54|10
1620324960000|2021-05-06 18:16:00|25184.91|25146.91|25176.39|25138.39|25184.91|25146.91|25176.39|25138.39|10
1620324970000|2021-05-06 18:16:10|25173.93|25135.93|25163.62|25125.62|25173.93|25135.93|25163.62|25125.62|10
1620324980000|2021-05-06 18:16:20|25165.7|25127.7|25162.64|25124.64|25168.05|25130.05|25162.21|25124.21|10
1620324990000|2021-05-06 18:16:30|25162.13|25124.13|25158.28|25120.28|25162.13|25124.13|25158.28|25120.28|10
1620325000000|2021-05-06 18:16:40|25154.47|25116.47|25147.57|25109.57|25154.47|25116.47|25147.15|25109.15|10
1620325010000|2021-05-06 18:16:50|25147.02|25109.02|25144.23|25106.23|25148.54|25110.54|25144.23|25106.23|10
1620325020000|2021-05-06 18:17:00|25141.39|25103.39|25144.43|25106.43|25144.55|25106.55|25141.05|25103.05|10
1620325030000|2021-05-06 18:17:10|25144.92|25106.92|25146.45|25108.45|25147.2|25109.2|25144.62|25106.62|10
1620325040000|2021-05-06 18:17:20|25146.68|25108.68|25147.28|25109.28|25147.28|25109.28|25146.18|25108.18|10
1620325050000|2021-05-06 18:17:30|25148.18|25110.18|25144.21|25106.21|25148.18|25110.18|25144.21|25106.21|10
1620325060000|2021-05-06 18:17:40|25144.54|25106.54|25142.83|25104.83|25144.54|25106.54|25142.83|25104.83|10
1620325070000|2021-05-06 18:17:50|25142.48|25104.48|25139.55|25101.55|25142.7|25104.7|25139.55|25101.55|10
1620325080000|2021-05-06 18:18:00|25139.38|25101.38|25136.39|25098.39|25139.38|25101.38|25136.05|25098.05|10
1620325090000|2021-05-06 18:18:10|25136.89|25098.89|25134|25096|25137.32|25099.32|25133.69|25095.69|10
1620325100000|2021-05-06 18:18:20|25132.48|25094.48|25119.15|25081.15|25132.48|25094.48|25119.15|25081.15|10
1620325110000|2021-05-06 18:18:30|25118.26|25080.26|25115.79|25077.79|25118.26|25080.26|25115.79|25077.79|10
1620325120000|2021-05-06 18:18:40|25112.93|25074.93|25115.95|25077.95|25116.08|25078.08|25110.13|25072.13|10
1620325130000|2021-05-06 18:18:50|25117.03|25079.03|25124.86|25086.86|25124.86|25086.86|25117.03|25079.03|10
1620325140000|2021-05-06 18:19:00|25125.41|25087.41|25131.91|25093.91|25132.32|25094.32|25125.41|25087.41|10
1620325150000|2021-05-06 18:19:10|25132.5|25094.5|25138.77|25100.77|25139.39|25101.39|25132.5|25094.5|10
1620325160000|2021-05-06 18:19:20|25138.39|25100.39|25141.83|25103.83|25142.75|25104.75|25138.39|25100.39|10
1620325170000|2021-05-06 18:19:30|25139.96|25101.96|25134.36|25096.36|25139.96|25101.96|25134.36|25096.36|10
1620325180000|2021-05-06 18:19:40|25135.32|25097.32|25138.67|25100.67|25138.67|25100.67|25134.45|25096.45|10
1620325190000|2021-05-06 18:19:50|25138.88|25100.88|25146.12|25108.12|25146.44|25108.44|25138.88|25100.88|10
1620325200000|2021-05-06 18:20:00|25146.33|25108.33|25146.97|25108.97|25147.38|25109.38|25145.69|25107.69|10
1620325210000|2021-05-06 18:20:10|25146.57|25108.57|25152.87|25114.87|25153.5|25115.5|25146.57|25108.57|10
1620325220000|2021-05-06 18:20:20|25151.61|25113.61|25155.47|25117.47|25156.14|25118.14|25151.61|25113.61|10
1620325230000|2021-05-06 18:20:30|25154.71|25116.71|25146.95|25108.95|25154.71|25116.71|25146.95|25108.95|10
1620325240000|2021-05-06 18:20:40|25146.7|25108.7|25137.83|25099.83|25146.7|25108.7|25137.83|25099.83|10
1620325250000|2021-05-06 18:20:50|25137.34|25099.34|25139.38|25101.38|25139.38|25101.38|25136.96|25098.96|10
1620325260000|2021-05-06 18:21:00|25139.04|25101.04|25137.32|25099.32|25139.74|25101.74|25136.5|25098.5|10
1620325270000|2021-05-06 18:21:10|25135.96|25097.96|25136.26|25098.26|25138.42|25100.42|25135.96|25097.96|10
1620325280000|2021-05-06 18:21:20|25135.62|25097.62|25129.04|25091.04|25135.62|25097.62|25129.04|25091.04|10
1620325290000|2021-05-06 18:21:30|25128.83|25090.83|25134.84|25096.84|25135.56|25097.56|25128.83|25090.83|10
1620325300000|2021-05-06 18:21:40|25134.63|25096.63|25134.41|25096.41|25137.22|25099.22|25134.41|25096.41|10
1620325310000|2021-05-06 18:21:50|25133.1|25095.1|25119.14|25081.14|25133.1|25095.1|25119.14|25081.14|10
1620325320000|2021-05-06 18:22:00|25118.2|25080.2|25109.05|25071.05|25118.2|25080.2|25108.85|25070.85|10
1620325330000|2021-05-06 18:22:10|25107.86|25069.86|25091.96|25053.96|25107.86|25069.86|25091.96|25053.96|10
1620325340000|2021-05-06 18:22:20|25090.5|25052.5|25086.37|25048.37|25090.5|25052.5|25086.37|25048.37|10
1620325350000|2021-05-06 18:22:30|25086.54|25048.54|25074.58|25036.58|25086.54|25048.54|25074.58|25036.58|10
1620325360000|2021-05-06 18:22:40|25074.55|25036.55|25074.03|25036.03|25074.55|25036.55|25071.84|25033.84|10
1620325370000|2021-05-06 18:22:50|25075.21|25037.21|25076.69|25038.69|25080.08|25042.08|25075.21|25037.21|10
1620325380000|2021-05-06 18:23:00|25076.43|25038.43|25070|25032|25076.43|25038.43|25070|25032|10
1620325390000|2021-05-06 18:23:10|25069.1|25031.1|25061.94|25023.94|25069.1|25031.1|25061.94|25023.94|10
1620325400000|2021-05-06 18:23:20|25061.05|25023.05|25058.34|25020.34|25061.05|25023.05|25058.34|25020.34|10
1620325410000|2021-05-06 18:23:30|25057.43|25019.43|25050.11|25012.11|25058.12|25020.12|25050.11|25012.11|10
1620325420000|2021-05-06 18:23:40|25049.58|25011.58|25044.6|25006.6|25049.58|25011.58|25043.83|25005.83|10
1620325430000|2021-05-06 18:23:50|25045.41|25007.41|25045.24|25007.24|25047.36|25009.36|25045.24|25007.24|10
1620325440000|2021-05-06 18:24:00|25043.9|25005.9|25042.54|25004.54|25044.27|25006.27|25042.54|25004.54|10
1620325450000|2021-05-06 18:24:10|25042.09|25004.09|25042.46|25004.46|25042.46|25004.46|25039.84|25001.84|10
1620325460000|2021-05-06 18:24:20|25044.22|25006.22|25058|25020|25058|25020|25044.22|25006.22|10
1620325470000|2021-05-06 18:24:30|25060.29|25022.29|25063.26|25025.26|25063.29|25025.29|25060.29|25022.29|10
1620325480000|2021-05-06 18:24:40|25064.04|25026.04|25069.44|25031.44|25069.75|25031.75|25064.04|25026.04|10
1620325490000|2021-05-06 18:24:50|25069.54|25031.54|25066.57|25028.57|25070.74|25032.74|25065.43|25027.43|10
1620325500000|2021-05-06 18:25:00|25067.04|25029.04|25063.37|25025.37|25067.04|25029.04|25061.74|25023.74|10
1620325510000|2021-05-06 18:25:10|25063.23|25025.23|25057.58|25019.58|25063.6|25025.6|25057.58|25019.58|10
1620325520000|2021-05-06 18:25:20|25054.7|25016.7|25048.14|25010.14|25054.7|25016.7|25048.14|25010.14|10
1620325530000|2021-05-06 18:25:30|25047.51|25009.51|25042.66|25004.66|25047.51|25009.51|25040.83|25002.83|10
1620325540000|2021-05-06 18:25:40|25042.99|25004.99|25051.75|25013.75|25052.07|25014.07|25042.99|25004.99|10
1620325550000|2021-05-06 18:25:50|25053.59|25015.59|25060.19|25022.19|25060.43|25022.43|25053.59|25015.59|10
1620325560000|2021-05-06 18:26:00|25060.04|25022.04|25072.98|25034.98|25072.98|25034.98|25060.04|25022.04|10
1620325570000|2021-05-06 18:26:10|25074.51|25036.51|25089.01|25051.01|25089.33|25051.33|25074.51|25036.51|10
1620325580000|2021-05-06 18:26:20|25087.93|25049.93|25093.36|25055.36|25094.86|25056.86|25087.93|25049.93|10
1620325590000|2021-05-06 18:26:30|25092.06|25054.06|25091.48|25053.48|25094.01|25056.01|25090.58|25052.58|10
1620325600000|2021-05-06 18:26:40|25092.01|25054.01|25087.26|25049.26|25092.01|25054.01|25086.96|25048.96|10
1620325610000|2021-05-06 18:26:50|25087.14|25049.14|25092.79|25054.79|25093.25|25055.25|25078.08|25040.08|10
1620325620000|2021-05-06 18:27:00|25093.04|25055.04|25087.61|25049.61|25093.82|25055.82|25087.61|25049.61|10
1620325630000|2021-05-06 18:27:10|25087.81|25049.81|25075.77|25037.77|25087.81|25049.81|25075.77|25037.77|10
1620325640000|2021-05-06 18:27:20|25075.17|25037.17|25064.69|25026.69|25075.17|25037.17|25063.61|25025.61|10
1620325650000|2021-05-06 18:27:30|25064.73|25026.73|25066.02|25028.02|25066.99|25028.99|25063.44|25025.44|10
1620325660000|2021-05-06 18:27:40|25066.1|25028.1|25064.83|25026.83|25066.1|25028.1|25064.13|25026.13|10
1620325670000|2021-05-06 18:27:50|25063.71|25025.71|25058.29|25020.29|25063.71|25025.71|25057.66|25019.66|10
1620325680000|2021-05-06 18:28:00|25058.56|25020.56|25063.13|25025.13|25063.53|25025.53|25058.56|25020.56|10
1620325690000|2021-05-06 18:28:10|25062.78|25024.78|25060.29|25022.29|25062.78|25024.78|25060.29|25022.29|10
1620325700000|2021-05-06 18:28:20|25060.84|25022.84|25057.41|25019.41|25060.84|25022.84|25057.14|25019.14|9
1620325710000|2021-05-06 18:28:30|25055.49|25017.49|25052.65|25014.65|25055.85|25017.85|25052.65|25014.65|10
1620325720000|2021-05-06 18:28:40|25050.49|25012.49|25033.51|24995.51|25050.49|25012.49|25033.51|24995.51|10
1620325730000|2021-05-06 18:28:50|25031.89|24993.89|25026.95|24988.95|25031.89|24993.89|25026.34|24988.34|10
1620325740000|2021-05-06 18:29:00|25026.59|24988.59|25016.65|24978.65|25026.59|24988.59|25016.65|24978.65|10
1620325750000|2021-05-06 18:29:10|25013.05|24975.05|24998.9|24960.9|25013.05|24975.05|24998.43|24960.43|10
1620325760000|2021-05-06 18:29:20|24999.18|24961.18|24991.18|24953.18|24999.18|24961.18|24990.6|24952.6|10
1620325770000|2021-05-06 18:29:30|24989.92|24951.92|24979.61|24941.61|24989.92|24951.92|24979.61|24941.61|10
1620325780000|2021-05-06 18:29:40|24979.03|24941.03|24975.41|24937.41|24979.37|24941.37|24973.16|24935.16|10
1620325790000|2021-05-06 18:29:50|24976.24|24938.24|24971.99|24933.99|24976.78|24938.78|24971.99|24933.99|10
1620325800000|2021-05-06 18:30:00|24970.69|24932.69|24974.15|24936.15|24974.15|24936.15|24969.73|24931.73|10
1620325810000|2021-05-06 18:30:10|24974.53|24936.53|24976.7|24938.7|24979.27|24941.27|24974.53|24936.53|10
1620325820000|2021-05-06 18:30:20|24976.96|24938.96|24979.88|24941.88|24982.12|24944.12|24976.45|24938.45|10
1620325830000|2021-05-06 18:30:30|24981.62|24943.62|24983.69|24945.69|24984.33|24946.33|24980.85|24942.85|10
1620325840000|2021-05-06 18:30:40|24984.39|24946.39|24994.88|24956.88|24994.88|24956.88|24984.39|24946.39|10
1620325850000|2021-05-06 18:30:50|24994.26|24956.26|25001.37|24963.37|25003.69|24965.69|24994.26|24956.26|10
1620325860000|2021-05-06 18:31:00|25001.64|24963.64|24998.68|24960.68|25002.53|24964.53|24997.27|24959.27|10
1620325870000|2021-05-06 18:31:10|24997.5|24959.5|24996.69|24958.69|24997.65|24959.65|24996.13|24958.13|10
1620325880000|2021-05-06 18:31:20|24995.34|24957.34|24987.43|24949.43|24995.34|24957.34|24986.33|24948.33|10
1620325890000|2021-05-06 18:31:30|24987.47|24949.47|24960.16|24922.16|24987.55|24949.55|24959.65|24921.65|10
1620325900000|2021-05-06 18:31:40|24954.69|24916.69|24951.09|24913.09|24954.69|24916.69|24950.36|24912.36|10
1620325910000|2021-05-06 18:31:50|24951.24|24913.24|24951.85|24913.85|24952.03|24914.03|24950.34|24912.34|10
1620325920000|2021-05-06 18:32:00|24951.66|24913.66|24937.02|24899.02|24951.66|24913.66|24937.02|24899.02|10
1620325930000|2021-05-06 18:32:10|24935.69|24897.69|24920.85|24882.85|24935.69|24897.69|24920.13|24882.13|10
1620325940000|2021-05-06 18:32:20|24921.04|24883.04|24917.25|24879.25|24924.09|24886.09|24917.25|24879.25|10
1620325950000|2021-05-06 18:32:30|24915.35|24877.35|24894.39|24856.39|24915.35|24877.35|24894.39|24856.39|10
1620325960000|2021-05-06 18:32:40|24893.88|24855.88|24886.45|24848.45|24894.04|24856.04|24886.45|24848.45|10
1620325970000|2021-05-06 18:32:50|24883.92|24845.92|24851.67|24813.67|24883.92|24845.92|24851.56|24813.56|10
1620325980000|2021-05-06 18:33:00|24842.44|24804.44|24809.13|24771.13|24842.44|24804.44|24809.13|24771.13|10
1620325990000|2021-05-06 18:33:10|24803.83|24765.83|24783.32|24745.32|24803.83|24765.83|24783.32|24745.32|10
1620326000000|2021-05-06 18:33:20|24779.76|24741.76|24773.88|24735.88|24780.2|24742.2|24768.08|24730.08|10
1620326010000|2021-05-06 18:33:30|24765.36|24727.36|24719.98|24681.98|24765.36|24727.36|24719.98|24681.98|10
1620326020000|2021-05-06 18:33:40|24719.41|24681.41|24706.45|24668.45|24721.53|24683.53|24706.13|24668.13|10
1620326030000|2021-05-06 18:33:50|24706.15|24668.15|24704.21|24666.21|24708.86|24670.86|24699.23|24661.23|10
1620326040000|2021-05-06 18:34:00|24703.73|24665.73|24672.26|24634.26|24704.53|24666.53|24672.26|24634.26|10
1620326050000|2021-05-06 18:34:10|24672.19|24634.19|24631.34|24593.34|24672.19|24634.19|24631.34|24593.34|10
1620326060000|2021-05-06 18:34:20|24627.12|24589.12|24607.02|24569.02|24627.12|24589.12|24606.79|24568.79|10
1620326070000|2021-05-06 18:34:30|24602.89|24564.89|24572.57|24534.57|24602.89|24564.89|24572.57|24534.57|10
1620326080000|2021-05-06 18:34:40|24564.29|24526.29|24516.65|24478.65|24564.29|24526.29|24516.65|24478.65|10
1620326090000|2021-05-06 18:34:50|24515.85|24477.85|24485.64|24447.64|24515.85|24477.85|24477.08|24439.08|10
1620326100000|2021-05-06 18:35:00|24486.17|24448.17|24495.31|24457.31|24495.31|24457.31|24486.17|24448.17|10
1620326110000|2021-05-06 18:35:10|24500.4|24462.4|24517.85|24479.85|24520.91|24482.91|24499.99|24461.99|10
1620326120000|2021-05-06 18:35:20|24521.99|24483.99|24517.05|24479.05|24522.05|24484.05|24511.27|24473.27|10
1620326130000|2021-05-06 18:35:30|24518.17|24480.17|24524.2|24486.2|24526.46|24488.46|24517.57|24479.57|10
1620326140000|2021-05-06 18:35:40|24528.96|24490.96|24536.1|24498.1|24536.1|24498.1|24526.48|24488.48|10
1620326150000|2021-05-06 18:35:50|24538.46|24500.46|24559.11|24521.11|24559.11|24521.11|24538.46|24500.46|10
1620326160000|2021-05-06 18:36:00|24565.56|24527.56|24587.68|24549.68|24587.68|24549.68|24565.56|24527.56|10
1620326170000|2021-05-06 18:36:10|24588.53|24550.53|24608.78|24570.78|24608.78|24570.78|24588.53|24550.53|10
1620326180000|2021-05-06 18:36:20|24612.5|24574.5|24637.54|24599.54|24640.45|24602.45|24612.5|24574.5|10
1620326190000|2021-05-06 18:36:30|24642.59|24604.59|24656.65|24618.65|24661.07|24623.07|24642.59|24604.59|10
1620326200000|2021-05-06 18:36:40|24656.08|24618.08|24649.08|24611.08|24656.08|24618.08|24637.17|24599.17|10
1620326210000|2021-05-06 18:36:50|24647.38|24609.38|24655.85|24617.85|24657.47|24619.47|24645.33|24607.33|10
1620326220000|2021-05-06 18:37:00|24653.48|24615.48|24615.73|24577.73|24653.48|24615.48|24615.73|24577.73|10
1620326230000|2021-05-06 18:37:10|24601.27|24563.27|24590.85|24552.85|24618.87|24580.87|24590.85|24552.85|10
1620326240000|2021-05-06 18:37:20|24590.27|24552.27|24575.81|24537.81|24591.66|24553.66|24575.81|24537.81|10
1620326250000|2021-05-06 18:37:30|24573.89|24535.89|24570.82|24532.82|24583.11|24545.11|24567.88|24529.88|10
1620326260000|2021-05-06 18:37:40|24571.13|24533.13|24563.89|24525.89|24571.75|24533.75|24563.89|24525.89|10
1620326270000|2021-05-06 18:37:50|24561.17|24523.17|24555.03|24517.03|24561.17|24523.17|24552.6|24514.6|10
1620326280000|2021-05-06 18:38:00|24548.86|24510.86|24504.79|24466.79|24548.86|24510.86|24504.79|24466.79|10
1620326290000|2021-05-06 18:38:10|24504.1|24466.1|24475.96|24437.96|24504.1|24466.1|24475.96|24437.96|10
1620326300000|2021-05-06 18:38:20|24479.56|24441.56|24499.39|24461.39|24504.46|24466.46|24479.56|24441.56|10
1620326310000|2021-05-06 18:38:30|24507.89|24469.89|24490.69|24452.69|24511.56|24473.56|24490.22|24452.22|10
1620326320000|2021-05-06 18:38:40|24481.03|24443.03|24459.1|24421.1|24481.03|24443.03|24459.1|24421.1|10
1620326330000|2021-05-06 18:38:50|24457.92|24419.92|24485.53|24447.53|24485.53|24447.53|24454.56|24416.56|10
1620326340000|2021-05-06 18:39:00|24486.39|24448.39|24494.37|24456.37|24494.37|24456.37|24485.36|24447.36|10
1620326350000|2021-05-06 18:39:10|24495.95|24457.95|24496.33|24458.33|24496.33|24458.33|24491.63|24453.63|10
1620326360000|2021-05-06 18:39:20|24497.13|24459.13|24488.85|24450.85|24497.13|24459.13|24486.84|24448.84|10
1620326370000|2021-05-06 18:39:30|24489.52|24451.52|24456.85|24418.85|24490.31|24452.31|24456.85|24418.85|10
1620326380000|2021-05-06 18:39:40|24455.48|24417.48|24426.05|24388.05|24455.48|24417.48|24426.05|24388.05|10
1620326390000|2021-05-06 18:39:50|24422.95|24384.95|24400.29|24362.29|24426.31|24388.31|24400.29|24362.29|10
1620326400000|2021-05-06 18:40:00|24400.63|24362.63|24383.19|24345.19|24402.36|24364.36|24383.19|24345.19|10
1620326410000|2021-05-06 18:40:10|24383.37|24345.37|24373|24335|24384.58|24346.58|24373|24335|10
1620326420000|2021-05-06 18:40:20|24372.03|24334.03|24337.54|24299.54|24372.03|24334.03|24337.54|24299.54|10
1620326430000|2021-05-06 18:40:30|24328.59|24290.59|24346.16|24308.16|24346.16|24308.16|24322.13|24284.13|10
1620326440000|2021-05-06 18:40:40|24349.39|24311.39|24334.09|24296.09|24353.38|24315.38|24334.09|24296.09|10
1620326450000|2021-05-06 18:40:50|24337|24299|24326.42|24288.42|24337|24299|24323.51|24285.51|10
1620326460000|2021-05-06 18:41:00|24327.23|24289.23|24339.92|24301.92|24339.92|24301.92|24327.23|24289.23|10
1620326470000|2021-05-06 18:41:10|24337.47|24299.47|24329.87|24291.87|24337.47|24299.47|24324.15|24286.15|10
1620326480000|2021-05-06 18:41:20|24327.9|24289.9|24313.26|24275.26|24327.9|24289.9|24307.53|24269.53|10
1620326490000|2021-05-06 18:41:30|24311.12|24273.12|24294.65|24256.65|24311.12|24273.12|24294.65|24256.65|10
1620326500000|2021-05-06 18:41:40|24290.93|24252.93|24271.36|24233.36|24290.93|24252.93|24270.92|24232.92|10
1620326510000|2021-05-06 18:41:50|24264.64|24226.64|24256.04|24218.04|24264.64|24226.64|24251.86|24213.86|10
1620326520000|2021-05-06 18:42:00|24254.3|24216.3|24243.67|24205.67|24254.3|24216.3|24243.67|24205.67|10
1620326530000|2021-05-06 18:42:10|24240.41|24202.41|24237.79|24199.79|24240.41|24202.41|24233.05|24195.05|10
1620326540000|2021-05-06 18:42:20|24238.62|24200.62|24244.86|24206.86|24256.86|24218.86|24238.62|24200.62|10
1620326550000|2021-05-06 18:42:30|24246.14|24208.14|24226.43|24188.43|24248.75|24210.75|24226.43|24188.43|10
1620326560000|2021-05-06 18:42:40|24222.31|24184.31|24219.86|24181.86|24222.31|24184.31|24214.91|24176.91|10
1620326570000|2021-05-06 18:42:50|24220.52|24182.52|24263.9|24225.9|24263.9|24225.9|24220.52|24182.52|10
1620326580000|2021-05-06 18:43:00|24262.5|24224.5|24261.57|24223.57|24277.7|24239.7|24261.46|24223.46|10
1620326590000|2021-05-06 18:43:10|24264.49|24226.49|24243.04|24205.04|24264.49|24226.49|24243.04|24205.04|10
1620326600000|2021-05-06 18:43:20|24237.04|24199.04|24205.77|24167.77|24237.04|24199.04|24205.77|24167.77|10
1620326610000|2021-05-06 18:43:30|24203.94|24165.94|24177.1|24139.1|24205.28|24167.28|24177.1|24139.1|10
1620326620000|2021-05-06 18:43:40|24172.22|24134.22|24128.59|24090.59|24172.22|24134.22|24128.59|24090.59|10
1620326630000|2021-05-06 18:43:50|24124.5|24086.5|24127.63|24089.63|24132.37|24094.37|24116.64|24078.64|10
1620326640000|2021-05-06 18:44:00|24142.61|24104.61|24155.56|24117.56|24156.04|24118.04|24142.61|24104.61|10
1620326650000|2021-05-06 18:44:10|24156.51|24118.51|24199.63|24161.63|24199.63|24161.63|24156.51|24118.51|10
1620326660000|2021-05-06 18:44:20|24199.21|24161.21|24180.14|24142.14|24203.2|24165.2|24179.8|24141.8|10
1620326670000|2021-05-06 18:44:30|24179.17|24141.17|24155.58|24117.58|24179.17|24141.17|24153.19|24115.19|10
1620326680000|2021-05-06 18:44:40|24157.84|24119.84|24152.31|24114.31|24160.84|24122.84|24149.03|24111.03|10
1620326690000|2021-05-06 18:44:50|24149.61|24111.61|24159.59|24121.59|24159.59|24121.59|24149.61|24111.61|10
1620326700000|2021-05-06 18:45:00|24160.9|24122.9|24144.01|24106.01|24162.22|24124.22|24141.81|24103.81|10
1620326710000|2021-05-06 18:45:10|24139.59|24101.59|24101.08|24063.08|24139.59|24101.59|24101.08|24063.08|10
1620326720000|2021-05-06 18:45:20|24098.18|24060.18|24070.28|24032.28|24098.18|24060.18|24068.9|24030.9|9
1620326730000|2021-05-06 18:45:30|24070.05|24032.05|24043.65|24005.65|24070.05|24032.05|24043.65|24005.65|10
1620326740000|2021-05-06 18:45:40|24049.05|24011.05|24095.69|24057.69|24095.69|24057.69|24045.18|24007.18|10
1620326750000|2021-05-06 18:45:50|24100.3|24062.3|24171.26|24133.26|24171.26|24133.26|24100.3|24062.3|10
1620326760000|2021-05-06 18:46:00|24178.28|24140.28|24203.23|24165.23|24207.6|24169.6|24178.28|24140.28|10
1620326770000|2021-05-06 18:46:10|24204.6|24166.6|24261.61|24223.61|24261.61|24223.61|24204.6|24166.6|10
1620326780000|2021-05-06 18:46:20|24270.25|24232.25|24296.27|24258.27|24296.27|24258.27|24270.25|24232.25|10
1620326790000|2021-05-06 18:46:30|24296.84|24258.84|24326.9|24288.9|24326.9|24288.9|24296.84|24258.84|10
1620326800000|2021-05-06 18:46:40|24329.49|24291.49|24352.49|24314.49|24354.86|24316.86|24329.49|24291.49|10
1620326810000|2021-05-06 18:46:50|24349.8|24311.8|24311.89|24273.89|24349.8|24311.8|24308.68|24270.68|10
1620326820000|2021-05-06 18:47:00|24318.8|24280.8|24330.74|24292.74|24338.81|24300.81|24318.8|24280.8|10
1620326830000|2021-05-06 18:47:10|24326.14|24288.14|24322.56|24284.56|24326.14|24288.14|24312.67|24274.67|10
1620326840000|2021-05-06 18:47:20|24321.33|24283.33|24309.75|24271.75|24333.7|24295.7|24309.75|24271.75|10
1620326850000|2021-05-06 18:47:30|24315.99|24277.99|24306.96|24268.96|24317.49|24279.49|24306.91|24268.91|10
1620326860000|2021-05-06 18:47:40|24309.23|24271.23|24324.47|24286.47|24324.47|24286.47|24308.09|24270.09|10
1620326870000|2021-05-06 18:47:50|24323.2|24285.2|24341.02|24303.02|24341.33|24303.33|24323.2|24285.2|10
1620326880000|2021-05-06 18:48:00|24342.3|24304.3|24359.73|24321.73|24359.73|24321.73|24342.3|24304.3|10
1620326890000|2021-05-06 18:48:10|24361|24323|24353.82|24315.82|24362|24324|24351.22|24313.22|10
1620326900000|2021-05-06 18:48:20|24353.66|24315.66|24359.7|24321.7|24365.07|24327.07|24353.12|24315.12|10
1620326910000|2021-05-06 18:48:30|24362.71|24324.71|24366.64|24328.64|24371.99|24333.99|24362.71|24324.71|10
1620326920000|2021-05-06 18:48:40|24364.74|24326.74|24344.62|24306.62|24364.76|24326.76|24343.44|24305.44|10
1620326930000|2021-05-06 18:48:50|24339.89|24301.89|24337.36|24299.36|24339.89|24301.89|24328.82|24290.82|10
1620326940000|2021-05-06 18:49:00|24337.74|24299.74|24336.12|24298.12|24343.25|24305.25|24336.12|24298.12|10
1620326950000|2021-05-06 18:49:10|24333.91|24295.91|24328.84|24290.84|24335.28|24297.28|24328.84|24290.84|9
1620326960000|2021-05-06 18:49:20|24333.19|24295.19|24368.82|24330.82|24369.81|24331.81|24333.19|24295.19|10
1620326970000|2021-05-06 18:49:30|24366.14|24328.14|24361.81|24323.81|24367.79|24329.79|24361.81|24323.81|10
1620326980000|2021-05-06 18:49:40|24360.89|24322.89|24369.11|24331.11|24369.11|24331.11|24360.89|24322.89|10
1620326990000|2021-05-06 18:49:50|24370.17|24332.17|24384.95|24346.95|24384.95|24346.95|24370.12|24332.12|10
1620327000000|2021-05-06 18:50:00|24387.26|24349.26|24407.12|24369.12|24407.12|24369.12|24387.26|24349.26|10
1620327010000|2021-05-06 18:50:10|24406.28|24368.28|24398.67|24360.67|24407.87|24369.87|24398.67|24360.67|10
1620327020000|2021-05-06 18:50:20|24400.78|24362.78|24403.69|24365.69|24403.69|24365.69|24396.75|24358.75|10
1620327030000|2021-05-06 18:50:30|24403.79|24365.79|24411.79|24373.79|24411.79|24373.79|24403.79|24365.79|10
1620327040000|2021-05-06 18:50:40|24410.7|24372.7|24401.93|24363.93|24411.19|24373.19|24397.98|24359.98|10
1620327050000|2021-05-06 18:50:50|24400.93|24362.93|24409.31|24371.31|24410.57|24372.57|24400.17|24362.17|10
1620327060000|2021-05-06 18:51:00|24409.94|24371.94|24428.52|24390.52|24428.52|24390.52|24408.58|24370.58|10
1620327070000|2021-05-06 18:51:10|24427.52|24389.52|24428.65|24390.65|24429.45|24391.45|24422.48|24384.48|10
1620327080000|2021-05-06 18:51:20|24430.43|24392.43|24432.65|24394.65|24436.45|24398.45|24430.43|24392.43|10
1620327090000|2021-05-06 18:51:30|24434.18|24396.18|24465.93|24427.93|24465.93|24427.93|24434.18|24396.18|10
1620327100000|2021-05-06 18:51:40|24468.84|24430.84|24495.4|24457.4|24495.4|24457.4|24468.84|24430.84|10
1620327110000|2021-05-06 18:51:50|24497.22|24459.22|24507.14|24469.14|24508.09|24470.09|24497.22|24459.22|10
1620327120000|2021-05-06 18:52:00|24506.7|24468.7|24516.51|24478.51|24517.19|24479.19|24506.7|24468.7|10
1620327130000|2021-05-06 18:52:10|24516.84|24478.84|24528.8|24490.8|24530.54|24492.54|24516.84|24478.84|10
1620327140000|2021-05-06 18:52:20|24527.48|24489.48|24519.82|24481.82|24527.66|24489.66|24519.75|24481.75|10
1620327150000|2021-05-06 18:52:30|24520.07|24482.07|24528.13|24490.13|24528.13|24490.13|24520.07|24482.07|10
1620327160000|2021-05-06 18:52:40|24530.01|24492.01|24535.9|24497.9|24535.9|24497.9|24530.01|24492.01|10
1620327170000|2021-05-06 18:52:50|24535.89|24497.89|24541.8|24503.8|24541.8|24503.8|24535.89|24497.89|10
1620327180000|2021-05-06 18:53:00|24543.65|24505.65|24545.6|24507.6|24551.44|24513.44|24543.65|24505.65|10
1620327190000|2021-05-06 18:53:10|24546.76|24508.76|24555.83|24517.83|24555.83|24517.83|24546.46|24508.46|10
1620327200000|2021-05-06 18:53:20|24557.27|24519.27|24564.24|24526.24|24564.24|24526.24|24556.17|24518.17|10
1620327210000|2021-05-06 18:53:30|24563.11|24525.11|24555.54|24517.54|24563.11|24525.11|24553.56|24515.56|10
1620327220000|2021-05-06 18:53:40|24557.71|24519.71|24559.01|24521.01|24559.59|24521.59|24557.28|24519.28|10
1620327230000|2021-05-06 18:53:50|24559.06|24521.06|24560.46|24522.46|24561.03|24523.03|24557.69|24519.69|10
1620327240000|2021-05-06 18:54:00|24560.1|24522.1|24567.6|24529.6|24570.43|24532.43|24560.1|24522.1|10
1620327250000|2021-05-06 18:54:10|24568.93|24530.93|24572.5|24534.5|24575.16|24537.16|24568.32|24530.32|10
1620327260000|2021-05-06 18:54:20|24572.66|24534.66|24577.28|24539.28|24578.12|24540.12|24572.66|24534.66|10
1620327270000|2021-05-06 18:54:30|24575.6|24537.6|24576.32|24538.32|24576.32|24538.32|24573.31|24535.31|10
1620327280000|2021-05-06 18:54:40|24575.23|24537.23|24581.38|24543.38|24582.15|24544.15|24575.23|24537.23|10
1620327290000|2021-05-06 18:54:50|24581.84|24543.84|24573.87|24535.87|24581.84|24543.84|24573.87|24535.87|10
1620327300000|2021-05-06 18:55:00|24570.17|24532.17|24570.43|24532.43|24571.07|24533.07|24566.78|24528.78|10
1620327310000|2021-05-06 18:55:10|24570.86|24532.86|24555.07|24517.07|24571.48|24533.48|24555.07|24517.07|10
1620327320000|2021-05-06 18:55:20|24553.37|24515.37|24515.72|24477.72|24553.37|24515.37|24515.72|24477.72|10
1620327330000|2021-05-06 18:55:30|24515.61|24477.61|24486.46|24448.46|24515.97|24477.97|24486.46|24448.46|10
1620327340000|2021-05-06 18:55:40|24484.13|24446.13|24419.99|24381.99|24484.13|24446.13|24419.99|24381.99|10
1620327350000|2021-05-06 18:55:50|24422.49|24384.49|24436.95|24398.95|24436.95|24398.95|24414.88|24376.88|10
1620327360000|2021-05-06 18:56:00|24438.05|24400.05|24450.69|24412.69|24450.69|24412.69|24437.89|24399.89|10
1620327370000|2021-05-06 18:56:10|24451.39|24413.39|24475.18|24437.18|24492.23|24454.23|24451.39|24413.39|10
1620327380000|2021-05-06 18:56:20|24483.46|24445.46|24482.56|24444.56|24488.16|24450.16|24481.95|24443.95|10
1620327390000|2021-05-06 18:56:30|24480.89|24442.89|24476.26|24438.26|24481.58|24443.58|24476.01|24438.01|10
1620327400000|2021-05-06 18:56:40|24477.28|24439.28|24474.64|24436.64|24483.33|24445.33|24474.43|24436.43|10
1620327410000|2021-05-06 18:56:50|24474.06|24436.06|24459.52|24421.52|24474.06|24436.06|24459.52|24421.52|10
1620327420000|2021-05-06 18:57:00|24456.16|24418.16|24462.72|24424.72|24462.72|24424.72|24453.64|24415.64|10
1620327430000|2021-05-06 18:57:10|24462.86|24424.86|24476.09|24438.09|24476.09|24438.09|24462.47|24424.47|10
1620327440000|2021-05-06 18:57:20|24477.27|24439.27|24495.26|24457.26|24495.26|24457.26|24477.1|24439.1|10
1620327450000|2021-05-06 18:57:30|24494.76|24456.76|24497.07|24459.07|24498.09|24460.09|24494.76|24456.76|10
1620327460000|2021-05-06 18:57:40|24497.12|24459.12|24488.48|24450.48|24497.12|24459.12|24488.48|24450.48|10
1620327470000|2021-05-06 18:57:50|24484.36|24446.36|24476.89|24438.89|24484.36|24446.36|24474.4|24436.4|10
1620327480000|2021-05-06 18:58:00|24477.33|24439.33|24472.42|24434.42|24477.33|24439.33|24472.24|24434.24|10
1620327490000|2021-05-06 18:58:10|24470.37|24432.37|24479.66|24441.66|24479.66|24441.66|24469.27|24431.27|10
1620327500000|2021-05-06 18:58:20|24480.81|24442.81|24480.78|24442.78|24483.26|24445.26|24479.52|24441.52|10
1620327510000|2021-05-06 18:58:30|24480.1|24442.1|24485.49|24447.49|24485.49|24447.49|24477.72|24439.72|10
1620327520000|2021-05-06 18:58:40|24487.47|24449.47|24488.68|24450.68|24491.41|24453.41|24487.36|24449.36|10
1620327530000|2021-05-06 18:58:50|24488.41|24450.41|24488.07|24450.07|24490.43|24452.43|24484.8|24446.8|10
1620327540000|2021-05-06 18:59:00|24490.76|24452.76|24514.68|24476.68|24514.68|24476.68|24490.76|24452.76|10
1620327550000|2021-05-06 18:59:10|24514.72|24476.72|24518.27|24480.27|24518.27|24480.27|24513.9|24475.9|10
1620327560000|2021-05-06 18:59:20|24517.56|24479.56|24518.34|24480.34|24519.65|24481.65|24516.39|24478.39|10
1620327570000|2021-05-06 18:59:30|24518.79|24480.79|24503.05|24465.05|24519.85|24481.85|24503.05|24465.05|10
1620327580000|2021-05-06 18:59:40|24503|24465|24491.89|24453.89|24503|24465|24491.89|24453.89|10
1620327590000|2021-05-06 18:59:50|24491.34|24453.34|24481.88|24443.88|24491.34|24453.34|24480.99|24442.99|10
1620327600000|2021-05-06 19:00:00|24482.65|24444.65|24425.04|24387.04|24482.65|24444.65|24425.04|24387.04|10
1620327610000|2021-05-06 19:00:10|24422.73|24384.73|24392.09|24354.09|24422.73|24384.73|24392.09|24354.09|10
1620327620000|2021-05-06 19:00:20|24395.1|24357.1|24417.03|24379.03|24418.6|24380.6|24395.1|24357.1|10
1620327630000|2021-05-06 19:00:30|24414.64|24376.64|24398.74|24360.74|24414.64|24376.64|24398.74|24360.74|10
1620327640000|2021-05-06 19:00:40|24397.3|24359.3|24399.32|24361.32|24399.32|24361.32|24396.72|24358.72|10
1620327650000|2021-05-06 19:00:50|24399.86|24361.86|24451.11|24413.11|24451.11|24413.11|24399.86|24361.86|10
1620327660000|2021-05-06 19:01:00|24453.41|24415.41|24462.93|24424.93|24462.93|24424.93|24451.53|24413.53|10
1620327670000|2021-05-06 19:01:10|24464.06|24426.06|24488.05|24450.05|24488.05|24450.05|24464.06|24426.06|10
1620327680000|2021-05-06 19:01:20|24486.52|24448.52|24482.31|24444.31|24486.52|24448.52|24479.8|24441.8|10
1620327690000|2021-05-06 19:01:30|24482.24|24444.24|24482.89|24444.89|24485.18|24447.18|24482.24|24444.24|10
1620327700000|2021-05-06 19:01:40|24485.54|24447.54|24489.59|24451.59|24490.86|24452.86|24485.46|24447.46|10
1620327710000|2021-05-06 19:01:50|24487.26|24449.26|24493.06|24455.06|24493.06|24455.06|24487.1|24449.1|10
1620327720000|2021-05-06 19:02:00|24500.19|24462.19|24500.46|24462.46|24500.46|24462.46|24497.33|24459.33|10
1620327730000|2021-05-06 19:02:10|24501.43|24463.43|24509.96|24471.96|24512.7|24474.7|24501.43|24463.43|10
1620327740000|2021-05-06 19:02:20|24509.8|24471.8|24511.34|24473.34|24511.34|24473.34|24508.14|24470.14|10
1620327750000|2021-05-06 19:02:30|24511.62|24473.62|24533.77|24495.77|24533.77|24495.77|24511.62|24473.62|10
1620327760000|2021-05-06 19:02:40|24539.41|24501.41|24537.25|24499.25|24545.4|24507.4|24537.25|24499.25|10
1620327770000|2021-05-06 19:02:50|24535.77|24497.77|24526.25|24488.25|24535.77|24497.77|24526.06|24488.06|10
1620327780000|2021-05-06 19:03:00|24526.39|24488.39|24512.96|24474.96|24528.8|24490.8|24512.96|24474.96|10
1620327790000|2021-05-06 19:03:10|24510.12|24472.12|24500.97|24462.97|24510.12|24472.12|24500.97|24462.97|10
1620327800000|2021-05-06 19:03:20|24498.14|24460.14|24499.46|24461.46|24499.46|24461.46|24494.78|24456.78|10
1620327810000|2021-05-06 19:03:30|24499.64|24461.64|24521.2|24483.2|24521.2|24483.2|24499.64|24461.64|10
1620327820000|2021-05-06 19:03:40|24523.7|24485.7|24528.96|24490.96|24528.96|24490.96|24523.7|24485.7|10
1620327830000|2021-05-06 19:03:50|24528.13|24490.13|24531.75|24493.75|24531.75|24493.75|24528.13|24490.13|10
1620327840000|2021-05-06 19:04:00|24533.3|24495.3|24534.29|24496.29|24535.25|24497.25|24532.34|24494.34|10
1620327850000|2021-05-06 19:04:10|24534.22|24496.22|24543.17|24505.17|24544.05|24506.05|24534.22|24496.22|10
1620327860000|2021-05-06 19:04:20|24544.25|24506.25|24536.97|24498.97|24544.25|24506.25|24534.94|24496.94|10
1620327870000|2021-05-06 19:04:30|24533.37|24495.37|24535.46|24497.46|24536.16|24498.16|24533.37|24495.37|10
1620327880000|2021-05-06 19:04:40|24535.57|24497.57|24547.53|24509.53|24547.53|24509.53|24534.09|24496.09|10
1620327890000|2021-05-06 19:04:50|24549.86|24511.86|24567.18|24529.18|24567.18|24529.18|24548.98|24510.98|10
1620327900000|2021-05-06 19:05:00|24566.99|24528.99|24577.46|24539.46|24577.46|24539.46|24566.99|24528.99|10
1620327910000|2021-05-06 19:05:10|24577.18|24539.18|24594.76|24556.76|24594.76|24556.76|24577.18|24539.18|10
1620327920000|2021-05-06 19:05:20|24596.58|24558.58|24583.78|24545.78|24601.27|24563.27|24583.78|24545.78|10
1620327930000|2021-05-06 19:05:30|24580.59|24542.59|24559.21|24521.21|24580.59|24542.59|24559.01|24521.01|10
1620327940000|2021-05-06 19:05:40|24558.01|24520.01|24541.32|24503.32|24558.01|24520.01|24541.32|24503.32|10
1620327950000|2021-05-06 19:05:50|24539.87|24501.87|24530.86|24492.86|24539.94|24501.94|24528.25|24490.25|10
1620327960000|2021-05-06 19:06:00|24530.65|24492.65|24517.86|24479.86|24530.65|24492.65|24517.86|24479.86|10
1620327970000|2021-05-06 19:06:10|24519.3|24481.3|24509.66|24471.66|24521.15|24483.15|24507.8|24469.8|10
1620327980000|2021-05-06 19:06:20|24510|24472|24509.06|24471.06|24512.76|24474.76|24507.31|24469.31|10
1620327990000|2021-05-06 19:06:30|24508.86|24470.86|24509.66|24471.66|24509.66|24471.66|24505.47|24467.47|10
1620328000000|2021-05-06 19:06:40|24512.21|24474.21|24520.67|24482.67|24520.67|24482.67|24512.21|24474.21|9
1620328010000|2021-05-06 19:06:50|24521.47|24483.47|24528.66|24490.66|24528.81|24490.81|24521.47|24483.47|10
1620328020000|2021-05-06 19:07:00|24530.59|24492.59|24548.43|24510.43|24548.43|24510.43|24530.59|24492.59|10
1620328030000|2021-05-06 19:07:10|24551.14|24513.14|24546.52|24508.52|24552.66|24514.66|24546.26|24508.26|10
1620328040000|2021-05-06 19:07:20|24546.05|24508.05|24547.55|24509.55|24547.55|24509.55|24544.53|24506.53|9
1620328050000|2021-05-06 19:07:30|24547.14|24509.14|24549.62|24511.62|24550.06|24512.06|24547.09|24509.09|10
1620328060000|2021-05-06 19:07:40|24551.56|24513.56|24543.96|24505.96|24551.56|24513.56|24543.96|24505.96|10
1620328070000|2021-05-06 19:07:50|24543.92|24505.92|24546.77|24508.77|24546.77|24508.77|24542.96|24504.96|10
1620328080000|2021-05-06 19:08:00|24548.66|24510.66|24542.79|24504.79|24550.58|24512.58|24542.79|24504.79|10
1620328090000|2021-05-06 19:08:10|24543.09|24505.09|24547.78|24509.78|24547.78|24509.78|24541.93|24503.93|10
1620328100000|2021-05-06 19:08:20|24545.65|24507.65|24529.84|24491.84|24546.2|24508.2|24529.84|24491.84|10
1620328110000|2021-05-06 19:08:30|24529.15|24491.15|24494.75|24456.75|24529.15|24491.15|24494.75|24456.75|10
1620328120000|2021-05-06 19:08:40|24492.71|24454.71|24482.09|24444.09|24492.71|24454.71|24481.67|24443.67|10
1620328130000|2021-05-06 19:08:50|24473.13|24435.13|24468.05|24430.05|24474.55|24436.55|24464.76|24426.76|10
1620328140000|2021-05-06 19:09:00|24467.82|24429.82|24458.79|24420.79|24468.8|24430.8|24458.79|24420.79|10
1620328150000|2021-05-06 19:09:10|24461.3|24423.3|24486.05|24448.05|24486.05|24448.05|24461.3|24423.3|10
1620328160000|2021-05-06 19:09:20|24494.1|24456.1|24493.65|24455.65|24497.55|24459.55|24493.65|24455.65|10
1620328170000|2021-05-06 19:09:30|24492.94|24454.94|24483.97|24445.97|24492.94|24454.94|24483.97|24445.97|10
1620328180000|2021-05-06 19:09:40|24482.56|24444.56|24486.58|24448.58|24486.58|24448.58|24482.56|24444.56|10
1620328190000|2021-05-06 19:09:50|24486.46|24448.46|24489|24451|24489.95|24451.95|24484.44|24446.44|10
1620328200000|2021-05-06 19:10:00|24487.22|24449.22|24486.77|24448.77|24489.48|24451.48|24486.77|24448.77|10
1620328210000|2021-05-06 19:10:10|24485.84|24447.84|24467.05|24429.05|24485.84|24447.84|24467.05|24429.05|10
1620328220000|2021-05-06 19:10:20|24465.87|24427.87|24450.61|24412.61|24465.87|24427.87|24448.07|24410.07|10
1620328230000|2021-05-06 19:10:30|24451.46|24413.46|24442.91|24404.91|24453.93|24415.93|24442.91|24404.91|10
1620328240000|2021-05-06 19:10:40|24442.59|24404.59|24420.6|24382.6|24443|24405|24420.6|24382.6|10
1620328250000|2021-05-06 19:10:50|24407.32|24369.32|24376.23|24338.23|24407.32|24369.32|24376.23|24338.23|10
1620328260000|2021-05-06 19:11:00|24373.35|24335.35|24335.49|24297.49|24373.35|24335.35|24335.49|24297.49|10
1620328270000|2021-05-06 19:11:10|24332.16|24294.16|24311.24|24273.24|24333.74|24295.74|24311.24|24273.24|10
1620328280000|2021-05-06 19:11:20|24308.1|24270.1|24318.98|24280.98|24318.98|24280.98|24302|24264|10
1620328290000|2021-05-06 19:11:30|24325.05|24287.05|24348.73|24310.73|24349.85|24311.85|24325.05|24287.05|10
1620328300000|2021-05-06 19:11:40|24350.57|24312.57|24337.47|24299.47|24350.6|24312.6|24335.5|24297.5|10
1620328310000|2021-05-06 19:11:50|24332.79|24294.79|24341.23|24303.23|24341.23|24303.23|24329.55|24291.55|10
1620328320000|2021-05-06 19:12:00|24342.21|24304.21|24383.25|24345.25|24383.25|24345.25|24342.21|24304.21|10
1620328330000|2021-05-06 19:12:10|24385.79|24347.79|24415.45|24377.45|24415.45|24377.45|24385.79|24347.79|10
1620328340000|2021-05-06 19:12:20|24415.22|24377.22|24418.41|24380.41|24426.29|24388.29|24415.22|24377.22|10
1620328350000|2021-05-06 19:12:30|24414.87|24376.87|24410.7|24372.7|24414.87|24376.87|24410.7|24372.7|10
1620328360000|2021-05-06 19:12:40|24411.31|24373.31|24401.94|24363.94|24411.31|24373.31|24401.94|24363.94|10
1620328370000|2021-05-06 19:12:50|24403.58|24365.58|24403.6|24365.6|24404.38|24366.38|24399.97|24361.97|10
1620328380000|2021-05-06 19:13:00|24405.94|24367.94|24401.65|24363.65|24405.94|24367.94|24400.69|24362.69|10
1620328390000|2021-05-06 19:13:10|24402.24|24364.24|24413.51|24375.51|24413.51|24375.51|24402.24|24364.24|10
1620328400000|2021-05-06 19:13:20|24414.63|24376.63|24421.67|24383.67|24421.67|24383.67|24414.1|24376.1|10
1620328410000|2021-05-06 19:13:30|24421.88|24383.88|24429.98|24391.98|24429.98|24391.98|24421.88|24383.88|10
1620328420000|2021-05-06 19:13:40|24432.26|24394.26|24427.84|24389.84|24433.75|24395.75|24427.84|24389.84|10
1620328430000|2021-05-06 19:13:50|24427.16|24389.16|24419.94|24381.94|24427.19|24389.19|24418.66|24380.66|10
1620328440000|2021-05-06 19:14:00|24418.91|24380.91|24425.88|24387.88|24425.88|24387.88|24416.37|24378.37|10
1620328450000|2021-05-06 19:14:10|24427.87|24389.87|24460.85|24422.85|24460.85|24422.85|24427.87|24389.87|10
1620328460000|2021-05-06 19:14:20|24460.68|24422.68|24434.76|24396.76|24460.68|24422.68|24434.76|24396.76|10
1620328470000|2021-05-06 19:14:30|24430.2|24392.2|24378.4|24340.4|24430.2|24392.2|24378.4|24340.4|10
1620328480000|2021-05-06 19:14:40|24377.32|24339.32|24368.06|24330.06|24377.32|24339.32|24364.91|24326.91|10
1620328490000|2021-05-06 19:14:50|24365.11|24327.11|24363.12|24325.12|24366.64|24328.64|24362.94|24324.94|10
1620328500000|2021-05-06 19:15:00|24362.27|24324.27|24354.63|24316.63|24362.27|24324.27|24354.63|24316.63|9
1620328510000|2021-05-06 19:15:10|24351.82|24313.82|24321.41|24283.41|24351.82|24313.82|24321.41|24283.41|10
1620328520000|2021-05-06 19:15:20|24321.59|24283.59|24302.37|24264.37|24321.59|24283.59|24302.37|24264.37|10
1620328530000|2021-05-06 19:15:30|24298.84|24260.84|24275.26|24237.26|24298.95|24260.95|24275.26|24237.26|10
1620328540000|2021-05-06 19:15:40|24274.19|24236.19|24274.16|24236.16|24274.85|24236.85|24272.82|24234.82|10
1620328550000|2021-05-06 19:15:50|24274.37|24236.37|24277.58|24239.58|24278.26|24240.26|24272.81|24234.81|10
1620328560000|2021-05-06 19:16:00|24278.89|24240.89|24280.33|24242.33|24284.1|24246.1|24278.89|24240.89|10
1620328570000|2021-05-06 19:16:10|24279.67|24241.67|24252.34|24214.34|24279.67|24241.67|24252.34|24214.34|10
1620328580000|2021-05-06 19:16:20|24248.67|24210.67|24233.44|24195.44|24248.67|24210.67|24232.32|24194.32|10
1620328590000|2021-05-06 19:16:30|24229.81|24191.81|24217|24179|24230.59|24192.59|24217|24179|10
1620328600000|2021-05-06 19:16:40|24218.07|24180.07|24221.8|24183.8|24221.8|24183.8|24218.07|24180.07|10
1620328610000|2021-05-06 19:16:50|24223.76|24185.76|24196.71|24158.71|24223.76|24185.76|24196.71|24158.71|10
1620328620000|2021-05-06 19:17:00|24192.89|24154.89|24146.06|24108.06|24192.89|24154.89|24144.89|24106.89|10
1620328630000|2021-05-06 19:17:10|24142.09|24104.09|24159.82|24121.82|24160.73|24122.73|24142.09|24104.09|10
1620328640000|2021-05-06 19:17:20|24159.81|24121.81|24166.32|24128.32|24166.32|24128.32|24154.29|24116.29|10
1620328650000|2021-05-06 19:17:30|24166.03|24128.03|24194.01|24156.01|24194.01|24156.01|24166.03|24128.03|10
1620328660000|2021-05-06 19:17:40|24206.08|24168.08|24227.33|24189.33|24227.8|24189.8|24206.08|24168.08|10
1620328670000|2021-05-06 19:17:50|24229.8|24191.8|24253.92|24215.92|24254.93|24216.93|24229.8|24191.8|10
1620328680000|2021-05-06 19:18:00|24254.71|24216.71|24270.25|24232.25|24270.25|24232.25|24250.29|24212.29|10
1620328690000|2021-05-06 19:18:10|24272.14|24234.14|24265.51|24227.51|24274|24236|24265.51|24227.51|10
1620328700000|2021-05-06 19:18:20|24261.36|24223.36|24227.84|24189.84|24261.36|24223.36|24227.84|24189.84|10
1620328710000|2021-05-06 19:18:30|24218.76|24180.76|24176.26|24138.26|24218.76|24180.76|24176.26|24138.26|10
1620328720000|2021-05-06 19:18:40|24172.23|24134.23|24173.25|24135.25|24173.34|24135.34|24163.66|24125.66|10
1620328730000|2021-05-06 19:18:50|24172.34|24134.34|24152.95|24114.95|24172.34|24134.34|24152.95|24114.95|10
1620328740000|2021-05-06 19:19:00|24146.59|24108.59|24144.98|24106.98|24146.59|24108.59|24138.44|24100.44|10
1620328750000|2021-05-06 19:19:10|24145.65|24107.65|24154.74|24116.74|24156.63|24118.63|24145.65|24107.65|10
1620328760000|2021-05-06 19:19:20|24155.24|24117.24|24128.82|24090.82|24155.24|24117.24|24128.82|24090.82|10
1620328770000|2021-05-06 19:19:30|24126.07|24088.07|24134.43|24096.43|24134.43|24096.43|24124.2|24086.2|10
1620328780000|2021-05-06 19:19:40|24141.17|24103.17|24149.13|24111.13|24149.13|24111.13|24140.77|24102.77|10
1620328790000|2021-05-06 19:19:50|24149.07|24111.07|24161.66|24123.66|24165.63|24127.63|24147.32|24109.32|10
1620328800000|2021-05-06 19:20:00|24156.95|24118.95|24128.97|24090.97|24156.95|24118.95|24128.97|24090.97|10
1620328810000|2021-05-06 19:20:10|24127.2|24089.2|24138.12|24100.12|24138.12|24100.12|24125.64|24087.64|10
1620328820000|2021-05-06 19:20:20|24141.3|24103.3|24152.2|24114.2|24152.2|24114.2|24140.53|24102.53|10
1620328830000|2021-05-06 19:20:30|24156.02|24118.02|24181.78|24143.78|24181.78|24143.78|24156.02|24118.02|9
1620328840000|2021-05-06 19:20:40|24184.36|24146.36|24183.08|24145.08|24187.19|24149.19|24182.57|24144.57|10
1620328850000|2021-05-06 19:20:50|24180.35|24142.35|24196|24158|24196|24158|24180.35|24142.35|10
1620328860000|2021-05-06 19:21:00|24196.07|24158.07|24203.9|24165.9|24208.86|24170.86|24195.3|24157.3|10
1620328870000|2021-05-06 19:21:10|24201.76|24163.76|24193.9|24155.9|24203.01|24165.01|24193.49|24155.49|10
1620328880000|2021-05-06 19:21:20|24192.34|24154.34|24183.41|24145.41|24195.54|24157.54|24183.41|24145.41|10
1620328890000|2021-05-06 19:21:30|24180.64|24142.64|24175.61|24137.61|24180.74|24142.74|24175.61|24137.61|10
1620328900000|2021-05-06 19:21:40|24174.48|24136.48|24174.9|24136.9|24178.32|24140.32|24173.35|24135.35|10
1620328910000|2021-05-06 19:21:50|24175.07|24137.07|24181.34|24143.34|24181.34|24143.34|24175.07|24137.07|10
1620328920000|2021-05-06 19:22:00|24184.24|24146.24|24207.67|24169.67|24207.67|24169.67|24184.24|24146.24|10
1620328930000|2021-05-06 19:22:10|24212.74|24174.74|24220.37|24182.37|24220.99|24182.99|24212.74|24174.74|10
1620328940000|2021-05-06 19:22:20|24217.37|24179.37|24222.76|24184.76|24224.44|24186.44|24217.37|24179.37|10
1620328950000|2021-05-06 19:22:30|24223.78|24185.78|24244.21|24206.21|24245.75|24207.75|24223.78|24185.78|10
1620328960000|2021-05-06 19:22:40|24241.57|24203.57|24215.96|24177.96|24241.57|24203.57|24215.96|24177.96|10
1620328970000|2021-05-06 19:22:50|24211.65|24173.65|24191.87|24153.87|24211.65|24173.65|24191.87|24153.87|10
1620328980000|2021-05-06 19:23:00|24189.89|24151.89|24200.67|24162.67|24200.67|24162.67|24185.64|24147.64|10
1620328990000|2021-05-06 19:23:10|24200.24|24162.24|24198|24160|24201.37|24163.37|24197.82|24159.82|10
1620329000000|2021-05-06 19:23:20|24195.79|24157.79|24174.3|24136.3|24195.79|24157.79|24174.3|24136.3|10
1620329010000|2021-05-06 19:23:30|24168.31|24130.31|24140.7|24102.7|24168.31|24130.31|24140.7|24102.7|10
1620329020000|2021-05-06 19:23:40|24138.57|24100.57|24135.61|24097.61|24138.57|24100.57|24133.03|24095.03|10
1620329030000|2021-05-06 19:23:50|24136.03|24098.03|24133.08|24095.08|24139.53|24101.53|24133.08|24095.08|10
1620329040000|2021-05-06 19:24:00|24128.07|24090.07|24124.09|24086.09|24128.07|24090.07|24120.56|24082.56|10
1620329050000|2021-05-06 19:24:10|24122.14|24084.14|24137.5|24099.5|24138.23|24100.23|24122.14|24084.14|10
1620329060000|2021-05-06 19:24:20|24141.72|24103.72|24153.38|24115.38|24157.26|24119.26|24141.72|24103.72|10
1620329070000|2021-05-06 19:24:30|24152.63|24114.63|24151.78|24113.78|24152.63|24114.63|24145.68|24107.68|10
1620329080000|2021-05-06 19:24:40|24149.79|24111.79|24186.09|24148.09|24186.09|24148.09|24149.79|24111.79|10
1620329090000|2021-05-06 19:24:50|24193.16|24155.16|24212.98|24174.98|24212.98|24174.98|24193.16|24155.16|10
1620329100000|2021-05-06 19:25:00|24216.07|24178.07|24217.34|24179.34|24218.36|24180.36|24214.49|24176.49|10
1620329110000|2021-05-06 19:25:10|24217.04|24179.04|24232.1|24194.1|24234.38|24196.38|24215.99|24177.99|10
1620329120000|2021-05-06 19:25:20|24240.24|24202.24|24243.19|24205.19|24243.71|24205.71|24239.17|24201.17|10
1620329130000|2021-05-06 19:25:30|24243.42|24205.42|24241.49|24203.49|24243.86|24205.86|24241.49|24203.49|10
1620329140000|2021-05-06 19:25:40|24240.52|24202.52|24238.54|24200.54|24240.99|24202.99|24238.54|24200.54|10
1620329150000|2021-05-06 19:25:50|24237.76|24199.76|24229.1|24191.1|24237.76|24199.76|24229.1|24191.1|10
1620329160000|2021-05-06 19:26:00|24227.74|24189.74|24230.74|24192.74|24230.74|24192.74|24223.04|24185.04|10
1620329170000|2021-05-06 19:26:10|24231.94|24193.94|24230.63|24192.63|24231.94|24193.94|24228|24190|10
1620329180000|2021-05-06 19:26:20|24230.83|24192.83|24232.82|24194.82|24233.86|24195.86|24230.83|24192.83|10
1620329190000|2021-05-06 19:26:30|24231.84|24193.84|24230.27|24192.27|24231.84|24193.84|24226.96|24188.96|10
1620329200000|2021-05-06 19:26:40|24230.94|24192.94|24233|24195|24234.07|24196.07|24230.94|24192.94|10
1620329210000|2021-05-06 19:26:50|24233.5|24195.5|24216.1|24178.1|24233.66|24195.66|24216.1|24178.1|10
1620329220000|2021-05-06 19:27:00|24215.34|24177.34|24197.37|24159.37|24215.87|24177.87|24197.37|24159.37|10
1620329230000|2021-05-06 19:27:10|24193.63|24155.63|24198.25|24160.25|24198.25|24160.25|24191.6|24153.6|10
1620329240000|2021-05-06 19:27:20|24200.64|24162.64|24219.7|24181.7|24219.7|24181.7|24200.64|24162.64|10
1620329250000|2021-05-06 19:27:30|24221.98|24183.98|24248.6|24210.6|24248.6|24210.6|24221.98|24183.98|10
1620329260000|2021-05-06 19:27:40|24249.16|24211.16|24273.35|24235.35|24273.35|24235.35|24249.16|24211.16|10
1620329270000|2021-05-06 19:27:50|24276.48|24238.48|24293.93|24255.93|24294.09|24256.09|24275.13|24237.13|10
1620329280000|2021-05-06 19:28:00|24291.47|24253.47|24301.95|24263.95|24301.95|24263.95|24291.47|24253.47|10
1620329290000|2021-05-06 19:28:10|24304.46|24266.46|24316.63|24278.63|24316.63|24278.63|24304.46|24266.46|10
1620329300000|2021-05-06 19:28:20|24319.31|24281.31|24314.22|24276.22|24319.31|24281.31|24312.7|24274.7|9
1620329310000|2021-05-06 19:28:30|24316.82|24278.82|24321.38|24283.38|24322.06|24284.06|24315.54|24277.54|10
1620329320000|2021-05-06 19:28:40|24320.96|24282.96|24316.37|24278.37|24320.96|24282.96|24314.78|24276.78|10
1620329330000|2021-05-06 19:28:50|24316.88|24278.88|24321.02|24283.02|24322.14|24284.14|24314.75|24276.75|10
1620329340000|2021-05-06 19:29:00|24323.29|24285.29|24334.71|24296.71|24334.71|24296.71|24321.95|24283.95|10
1620329350000|2021-05-06 19:29:10|24337.34|24299.34|24339.15|24301.15|24339.96|24301.96|24337.34|24299.34|10
1620329360000|2021-05-06 19:29:20|24342.26|24304.26|24346.76|24308.76|24346.76|24308.76|24342.26|24304.26|10
1620329370000|2021-05-06 19:29:30|24344.57|24306.57|24345.17|24307.17|24349.51|24311.51|24343.39|24305.39|10
1620329380000|2021-05-06 19:29:40|24346.09|24308.09|24350.31|24312.31|24350.31|24312.31|24345.6|24307.6|10
1620329390000|2021-05-06 19:29:50|24349.25|24311.25|24354.92|24316.92|24354.92|24316.92|24349.25|24311.25|10
1620329400000|2021-05-06 19:30:00|24356.55|24318.55|24364.83|24326.83|24368.5|24330.5|24355.64|24317.64|10
1620329410000|2021-05-06 19:30:10|24366.15|24328.15|24364.33|24326.33|24367.65|24329.65|24363.05|24325.05|10
1620329420000|2021-05-06 19:30:20|24365.91|24327.91|24371.55|24333.55|24372.34|24334.34|24365.84|24327.84|10
1620329430000|2021-05-06 19:30:30|24372.27|24334.27|24364.55|24326.55|24372.65|24334.65|24364.55|24326.55|10
1620329440000|2021-05-06 19:30:40|24364.63|24326.63|24358.45|24320.45|24364.63|24326.63|24358.06|24320.06|10
1620329450000|2021-05-06 19:30:50|24357.25|24319.25|24355.21|24317.21|24357.25|24319.25|24353.51|24315.51|10
1620329460000|2021-05-06 19:31:00|24353.58|24315.58|24359.83|24321.83|24359.83|24321.83|24350.51|24312.51|10
1620329470000|2021-05-06 19:31:10|24361.17|24323.17|24368.69|24330.69|24368.69|24330.69|24361.17|24323.17|10
1620329480000|2021-05-06 19:31:20|24368.99|24330.99|24366.42|24328.42|24368.99|24330.99|24364.86|24326.86|10
1620329490000|2021-05-06 19:31:30|24365.84|24327.84|24371.39|24333.39|24371.64|24333.64|24365.84|24327.84|10
1620329500000|2021-05-06 19:31:40|24373.63|24335.63|24399.16|24361.16|24399.16|24361.16|24373.63|24335.63|10
1620329510000|2021-05-06 19:31:50|24402.75|24364.75|24417.12|24379.12|24417.12|24379.12|24402.75|24364.75|10
1620329520000|2021-05-06 19:32:00|24416.1|24378.1|24415.02|24377.02|24417.8|24379.8|24415.02|24377.02|9
1620329530000|2021-05-06 19:32:10|24413.01|24375.01|24404.19|24366.19|24413.01|24375.01|24404.19|24366.19|10
1620329540000|2021-05-06 19:32:20|24403.36|24365.36|24412.13|24374.13|24412.13|24374.13|24401.64|24363.64|10
1620329550000|2021-05-06 19:32:30|24412.25|24374.25|24422.09|24384.09|24422.11|24384.11|24412.25|24374.25|10
1620329560000|2021-05-06 19:32:40|24423.31|24385.31|24425.54|24387.54|24428.48|24390.48|24423.31|24385.31|10
1620329570000|2021-05-06 19:32:50|24424.21|24386.21|24429.08|24391.08|24429.08|24391.08|24424.21|24386.21|10
1620329580000|2021-05-06 19:33:00|24433.51|24395.51|24444.34|24406.34|24444.34|24406.34|24432.95|24394.95|10
1620329590000|2021-05-06 19:33:10|24443.92|24405.92|24443.67|24405.67|24443.92|24405.92|24441.35|24403.35|10
1620329600000|2021-05-06 19:33:20|24443.1|24405.1|24431.64|24393.64|24444.08|24406.08|24431.64|24393.64|10
1620329610000|2021-05-06 19:33:30|24433.25|24395.25|24432.77|24394.77|24433.25|24395.25|24431.48|24393.48|10
1620329620000|2021-05-06 19:33:40|24433.2|24395.2|24431.49|24393.49|24435.54|24397.54|24431.49|24393.49|10
1620329630000|2021-05-06 19:33:50|24429.91|24391.91|24416.74|24378.74|24429.91|24391.91|24416.74|24378.74|10
1620329640000|2021-05-06 19:34:00|24416.67|24378.67|24424.5|24386.5|24424.65|24386.65|24416.55|24378.55|10
1620329650000|2021-05-06 19:34:10|24425.85|24387.85|24431.3|24393.3|24431.94|24393.94|24425.85|24387.85|10
1620329660000|2021-05-06 19:34:20|24432.15|24394.15|24437.22|24399.22|24437.22|24399.22|24429.35|24391.35|10
1620329670000|2021-05-06 19:34:30|24438.89|24400.89|24444.86|24406.86|24445.05|24407.05|24438.89|24400.89|10
1620329680000|2021-05-06 19:34:40|24445.04|24407.04|24458.86|24420.86|24458.86|24420.86|24445.04|24407.04|10
1620329690000|2021-05-06 19:34:50|24459.02|24421.02|24465.8|24427.8|24465.8|24427.8|24458.78|24420.78|10
1620329700000|2021-05-06 19:35:00|24468.19|24430.19|24470.32|24432.32|24479.62|24441.62|24468.19|24430.19|10
1620329710000|2021-05-06 19:35:10|24470.81|24432.81|24470.92|24432.92|24472.35|24434.35|24468.33|24430.33|10
1620329720000|2021-05-06 19:35:20|24472.28|24434.28|24470.38|24432.38|24475.49|24437.49|24468.7|24430.7|10
1620329730000|2021-05-06 19:35:30|24470.52|24432.52|24468.38|24430.38|24470.52|24432.52|24467.53|24429.53|10
1620329740000|2021-05-06 19:35:40|24468.27|24430.27|24465.74|24427.74|24469.11|24431.11|24465.74|24427.74|10
1620329750000|2021-05-06 19:35:50|24466.39|24428.39|24469.22|24431.22|24473.71|24435.71|24466.39|24428.39|10
1620329760000|2021-05-06 19:36:00|24470.22|24432.22|24474.95|24436.95|24476.21|24438.21|24470.22|24432.22|10
1620329770000|2021-05-06 19:36:10|24474.27|24436.27|24472.6|24434.6|24474.27|24436.27|24471.98|24433.98|10
1620329780000|2021-05-06 19:36:20|24473.06|24435.06|24472.97|24434.97|24475.52|24437.52|24472.44|24434.44|10
1620329790000|2021-05-06 19:36:30|24473.64|24435.64|24477.22|24439.22|24477.22|24439.22|24473.26|24435.26|10
1620329800000|2021-05-06 19:36:40|24477.16|24439.16|24477.36|24439.36|24477.36|24439.36|24475.66|24437.66|10
1620329810000|2021-05-06 19:36:50|24479.04|24441.04|24488.99|24450.99|24488.99|24450.99|24479.04|24441.04|10
1620329820000|2021-05-06 19:37:00|24490.98|24452.98|24505.24|24467.24|24506.09|24468.09|24490.98|24452.98|10
1620329830000|2021-05-06 19:37:10|24504.4|24466.4|24507.3|24469.3|24507.3|24469.3|24503.35|24465.35|10
1620329840000|2021-05-06 19:37:20|24507.18|24469.18|24503.42|24465.42|24508.29|24470.29|24503.42|24465.42|10
1620329850000|2021-05-06 19:37:30|24503.56|24465.56|24499.56|24461.56|24504.03|24466.03|24499.56|24461.56|10
1620329860000|2021-05-06 19:37:40|24500.49|24462.49|24497.45|24459.45|24500.49|24462.49|24495.2|24457.2|10
1620329870000|2021-05-06 19:37:50|24496.24|24458.24|24500.07|24462.07|24500.07|24462.07|24496.24|24458.24|10
1620329880000|2021-05-06 19:38:00|24501.05|24463.05|24505.41|24467.41|24505.41|24467.41|24501.05|24463.05|9
1620329890000|2021-05-06 19:38:10|24506.77|24468.77|24507.96|24469.96|24510.36|24472.36|24506.69|24468.69|10
1620329900000|2021-05-06 19:38:20|24509.99|24471.99|24516.18|24478.18|24516.49|24478.49|24509.99|24471.99|10
1620329910000|2021-05-06 19:38:30|24514.98|24476.98|24513.69|24475.69|24515.31|24477.31|24513.31|24475.31|10
1620329920000|2021-05-06 19:38:40|24513.35|24475.35|24515.64|24477.64|24517.96|24479.96|24513.35|24475.35|10
1620329930000|2021-05-06 19:38:50|24516.38|24478.38|24521.7|24483.7|24522.78|24484.78|24516.38|24478.38|10
1620329940000|2021-05-06 19:39:00|24521.89|24483.89|24518.73|24480.73|24521.89|24483.89|24514.13|24476.13|10
1620329950000|2021-05-06 19:39:10|24519.76|24481.76|24496.92|24458.92|24519.76|24481.76|24496.92|24458.92|10
1620329960000|2021-05-06 19:39:20|24494.6|24456.6|24480.18|24442.18|24494.6|24456.6|24480.18|24442.18|10
1620329970000|2021-05-06 19:39:30|24479.42|24441.42|24488.55|24450.55|24489.05|24451.05|24478.37|24440.37|10
1620329980000|2021-05-06 19:39:40|24489.96|24451.96|24500.76|24462.76|24500.76|24462.76|24489.65|24451.65|10
1620329990000|2021-05-06 19:39:50|24500.63|24462.63|24517.4|24479.4|24517.4|24479.4|24500.63|24462.63|10
1620330000000|2021-05-06 19:40:00|24515.84|24477.84|24517.67|24479.67|24517.67|24479.67|24513.74|24475.74|10
1620330010000|2021-05-06 19:40:10|24518.23|24480.23|24519.8|24481.8|24520.24|24482.24|24517.92|24479.92|10
1620330020000|2021-05-06 19:40:20|24519.25|24481.25|24515.9|24477.9|24520.21|24482.21|24515.65|24477.65|10
1620330030000|2021-05-06 19:40:30|24513.7|24475.7|24505.98|24467.98|24513.7|24475.7|24505.98|24467.98|10
1620330040000|2021-05-06 19:40:40|24508.37|24470.37|24496.83|24458.83|24508.37|24470.37|24496.83|24458.83|10
1620330050000|2021-05-06 19:40:50|24495.61|24457.61|24494.57|24456.57|24495.61|24457.61|24493.64|24455.64|10
1620330060000|2021-05-06 19:41:00|24493.63|24455.63|24493.98|24455.98|24495.77|24457.77|24493.28|24455.28|10
1620330070000|2021-05-06 19:41:10|24493.82|24455.82|24494.12|24456.12|24496.07|24458.07|24493.82|24455.82|10
1620330080000|2021-05-06 19:41:20|24493.96|24455.96|24493.03|24455.03|24493.96|24455.96|24491.76|24453.76|10
1620330090000|2021-05-06 19:41:30|24493.25|24455.25|24492.73|24454.73|24495.1|24457.1|24492.53|24454.53|9
1620330100000|2021-05-06 19:41:40|24492.09|24454.09|24492.67|24454.67|24493.2|24455.2|24489.76|24451.76|10
1620330110000|2021-05-06 19:41:50|24493.33|24455.33|24497.12|24459.12|24497.12|24459.12|24491.94|24453.94|10
1620330120000|2021-05-06 19:42:00|24495.86|24457.86|24499.02|24461.02|24500.91|24462.91|24495.86|24457.86|10
1620330130000|2021-05-06 19:42:10|24498.76|24460.76|24507.34|24469.34|24507.34|24469.34|24498.76|24460.76|10
1620330140000|2021-05-06 19:42:20|24510.1|24472.1|24516.83|24478.83|24517.4|24479.4|24506.88|24468.88|10
1620330150000|2021-05-06 19:42:30|24519.24|24481.24|24530.82|24492.82|24532.98|24494.98|24519.24|24481.24|10
1620330160000|2021-05-06 19:42:40|24528.2|24490.2|24529.4|24491.4|24530.51|24492.51|24528.2|24490.2|10
1620330170000|2021-05-06 19:42:50|24530.45|24492.45|24531.35|24493.35|24532.78|24494.78|24529.75|24491.75|10
1620330180000|2021-05-06 19:43:00|24532.84|24494.84|24542.28|24504.28|24542.28|24504.28|24532.84|24494.84|10
1620330190000|2021-05-06 19:43:10|24542.35|24504.35|24556.68|24518.68|24556.68|24518.68|24542.35|24504.35|10
1620330200000|2021-05-06 19:43:20|24558.44|24520.44|24565.62|24527.62|24566.4|24528.4|24558.44|24520.44|10
1620330210000|2021-05-06 19:43:30|24567.18|24529.18|24566.76|24528.76|24569.48|24531.48|24566.49|24528.49|10
1620330220000|2021-05-06 19:43:40|24567.03|24529.03|24572.08|24534.08|24572.08|24534.08|24567.03|24529.03|10
1620330230000|2021-05-06 19:43:50|24574.86|24536.86|24577.52|24539.52|24581.91|24543.91|24574.86|24536.86|10
1620330240000|2021-05-06 19:44:00|24577.82|24539.82|24580.24|24542.24|24581.76|24543.76|24577.07|24539.07|10
1620330250000|2021-05-06 19:44:10|24579.72|24541.72|24556.91|24518.91|24579.72|24541.72|24556.91|24518.91|10
1620330260000|2021-05-06 19:44:20|24554.86|24516.86|24550.33|24512.33|24554.86|24516.86|24546.42|24508.42|10
1620330270000|2021-05-06 19:44:30|24549.05|24511.05|24548.4|24510.4|24551.19|24513.19|24547.43|24509.43|10
1620330280000|2021-05-06 19:44:40|24548.25|24510.25|24552.81|24514.81|24552.81|24514.81|24548.25|24510.25|10
1620330290000|2021-05-06 19:44:50|24554.27|24516.27|24560.59|24522.59|24560.59|24522.59|24554.27|24516.27|10
1620330300000|2021-05-06 19:45:00|24559.65|24521.65|24573.68|24535.68|24573.68|24535.68|24559.65|24521.65|10
1620330310000|2021-05-06 19:45:10|24572.22|24534.22|24577.13|24539.13|24579.78|24541.78|24572.22|24534.22|10
1620330320000|2021-05-06 19:45:20|24576.65|24538.65|24588.02|24550.02|24588.02|24550.02|24576.65|24538.65|10
1620330330000|2021-05-06 19:45:30|24587.75|24549.75|24602.03|24564.03|24602.03|24564.03|24587.75|24549.75|10
1620330340000|2021-05-06 19:45:40|24602.07|24564.07|24608.5|24570.5|24608.5|24570.5|24601.16|24563.16|10
1620330350000|2021-05-06 19:45:50|24610.83|24572.83|24615.34|24577.34|24615.69|24577.69|24610.83|24572.83|10
1620330360000|2021-05-06 19:46:00|24614.76|24576.76|24612.37|24574.37|24614.76|24576.76|24611.53|24573.53|10
1620330370000|2021-05-06 19:46:10|24612.78|24574.78|24611.16|24573.16|24613.24|24575.24|24610.7|24572.7|10
1620330380000|2021-05-06 19:46:20|24611.04|24573.04|24607.76|24569.76|24611.04|24573.04|24606.12|24568.12|10
1620330390000|2021-05-06 19:46:30|24608.08|24570.08|24603.89|24565.89|24608.08|24570.08|24603.89|24565.89|10
1620330400000|2021-05-06 19:46:40|24603.27|24565.27|24608.03|24570.03|24608.03|24570.03|24602.69|24564.69|10
1620330410000|2021-05-06 19:46:50|24610.07|24572.07|24613.04|24575.04|24614.86|24576.86|24610.07|24572.07|10
1620330420000|2021-05-06 19:47:00|24613.68|24575.68|24613.53|24575.53|24615.38|24577.38|24613.43|24575.43|10
1620330430000|2021-05-06 19:47:10|24614.14|24576.14|24611.09|24573.09|24614.14|24576.14|24611.09|24573.09|10
1620330440000|2021-05-06 19:47:20|24610|24572|24612.16|24574.16|24612.16|24574.16|24610|24572|10
1620330450000|2021-05-06 19:47:30|24612.87|24574.87|24622.48|24584.48|24622.48|24584.48|24612.87|24574.87|10
1620330460000|2021-05-06 19:47:40|24622.54|24584.54|24627.54|24589.54|24627.54|24589.54|24622.54|24584.54|10
1620330470000|2021-05-06 19:47:50|24627.27|24589.27|24630.74|24592.74|24630.78|24592.78|24627.13|24589.13|10
1620330480000|2021-05-06 19:48:00|24630.88|24592.88|24626.76|24588.76|24631.26|24593.26|24625.7|24587.7|10
1620330490000|2021-05-06 19:48:10|24626.93|24588.93|24628.99|24590.99|24628.99|24590.99|24625.87|24587.87|10
1620330500000|2021-05-06 19:48:20|24629.13|24591.13|24635.68|24597.68|24635.68|24597.68|24629.13|24591.13|10
1620330510000|2021-05-06 19:48:30|24639.15|24601.15|24647.86|24609.86|24649.27|24611.27|24639.15|24601.15|10
1620330520000|2021-05-06 19:48:40|24647.03|24609.03|24632.36|24594.36|24647.03|24609.03|24632.36|24594.36|10
1620330530000|2021-05-06 19:48:50|24633.32|24595.32|24636.81|24598.81|24636.81|24598.81|24633.32|24595.32|10
1620330540000|2021-05-06 19:49:00|24636.65|24598.65|24646.39|24608.39|24646.39|24608.39|24636.65|24598.65|10
1620330550000|2021-05-06 19:49:10|24646.13|24608.13|24656.21|24618.21|24656.21|24618.21|24645.18|24607.18|10
1620330560000|2021-05-06 19:49:20|24656.99|24618.99|24665.1|24627.1|24665.1|24627.1|24656.99|24618.99|10
1620330570000|2021-05-06 19:49:30|24664.16|24626.16|24672.96|24634.96|24672.96|24634.96|24664.16|24626.16|10
1620330580000|2021-05-06 19:49:40|24673.53|24635.53|24684.8|24646.8|24686.29|24648.29|24672.87|24634.87|10
1620330590000|2021-05-06 19:49:50|24685.04|24647.04|24684.4|24646.4|24687.27|24649.27|24681.13|24643.13|10
1620330600000|2021-05-06 19:50:00|24684.95|24646.95|24683.6|24645.6|24686.02|24648.02|24682.1|24644.1|10
1620330610000|2021-05-06 19:50:10|24684.47|24646.47|24678.6|24640.6|24684.91|24646.91|24678.6|24640.6|10
1620330620000|2021-05-06 19:50:20|24678.72|24640.72|24679.38|24641.38|24679.76|24641.76|24678.69|24640.69|10
1620330630000|2021-05-06 19:50:30|24679.57|24641.57|24684.14|24646.14|24685.12|24647.12|24679.57|24641.57|10
1620330640000|2021-05-06 19:50:40|24683.28|24645.28|24682.14|24644.14|24686.56|24648.56|24682.14|24644.14|10
1620330650000|2021-05-06 19:50:50|24684.03|24646.03|24703.36|24665.36|24704.53|24666.53|24684.03|24646.03|10
1620330660000|2021-05-06 19:51:00|24706.75|24668.75|24735.96|24697.96|24735.96|24697.96|24706.75|24668.75|10
1620330670000|2021-05-06 19:51:10|24734.86|24696.86|24727.06|24689.06|24736.62|24698.62|24727.06|24689.06|10
1620330680000|2021-05-06 19:51:20|24728.44|24690.44|24720.72|24682.72|24728.44|24690.44|24720.72|24682.72|10
1620330690000|2021-05-06 19:51:30|24722.5|24684.5|24718.96|24680.96|24723.16|24685.16|24718.39|24680.39|10
1620330700000|2021-05-06 19:51:40|24719.33|24681.33|24728.32|24690.32|24728.32|24690.32|24717.22|24679.22|10
1620330710000|2021-05-06 19:51:50|24727.2|24689.2|24729.43|24691.43|24729.43|24691.43|24725.79|24687.79|10
1620330720000|2021-05-06 19:52:00|24728.03|24690.03|24750|24712|24750|24712|24726.79|24688.79|10
1620330730000|2021-05-06 19:52:10|24750.69|24712.69|24756.16|24718.16|24757|24719|24750.69|24712.69|10
1620330740000|2021-05-06 19:52:20|24754.96|24716.96|24749.13|24711.13|24756.91|24718.91|24749.13|24711.13|10
1620330750000|2021-05-06 19:52:30|24748.89|24710.89|24749.17|24711.17|24749.17|24711.17|24745.29|24707.29|10
1620330760000|2021-05-06 19:52:40|24749.42|24711.42|24752.22|24714.22|24752.22|24714.22|24748.34|24710.34|10
1620330770000|2021-05-06 19:52:50|24749.55|24711.55|24750.92|24712.92|24751.45|24713.45|24746.37|24708.37|10
1620330780000|2021-05-06 19:53:00|24751.96|24713.96|24756.38|24718.38|24760.04|24722.04|24751.96|24713.96|10
1620330790000|2021-05-06 19:53:10|24757.09|24719.09|24754.14|24716.14|24757.09|24719.09|24754.14|24716.14|10
1620330800000|2021-05-06 19:53:20|24753.2|24715.2|24743.52|24705.52|24753.2|24715.2|24743.52|24705.52|10
1620330810000|2021-05-06 19:53:30|24744.95|24706.95|24744.99|24706.99|24744.99|24706.99|24740.23|24702.23|10
1620330820000|2021-05-06 19:53:40|24744.21|24706.21|24745.02|24707.02|24748|24710|24744.01|24706.01|10
1620330830000|2021-05-06 19:53:50|24744.85|24706.85|24745.74|24707.74|24747.48|24709.48|24744.85|24706.85|10
1620330840000|2021-05-06 19:54:00|24745.56|24707.56|24750.42|24712.42|24750.42|24712.42|24745.56|24707.56|10
1620330850000|2021-05-06 19:54:10|24748.62|24710.62|24739.23|24701.23|24749.23|24711.23|24739.23|24701.23|10
1620330860000|2021-05-06 19:54:20|24739.07|24701.07|24733.12|24695.12|24740.06|24702.06|24733.12|24695.12|10
1620330870000|2021-05-06 19:54:30|24735.95|24697.95|24735.42|24697.42|24735.95|24697.95|24730.11|24692.11|10
1620330880000|2021-05-06 19:54:40|24734.8|24696.8|24728.17|24690.17|24734.8|24696.8|24728.17|24690.17|10
1620330890000|2021-05-06 19:54:50|24728.34|24690.34|24724.82|24686.82|24728.34|24690.34|24724.06|24686.06|10
1620330900000|2021-05-06 19:55:00|24727.61|24689.61|24732.79|24694.79|24732.79|24694.79|24727.21|24689.21|10
1620330910000|2021-05-06 19:55:10|24732.93|24694.93|24728.78|24690.78|24732.93|24694.93|24728.78|24690.78|10
1620330920000|2021-05-06 19:55:20|24725.98|24687.98|24722.19|24684.19|24725.98|24687.98|24720.14|24682.14|10
1620330930000|2021-05-06 19:55:30|24722.09|24684.09|24721.67|24683.67|24723.71|24685.71|24720.37|24682.37|10
1620330940000|2021-05-06 19:55:40|24720.47|24682.47|24709.03|24671.03|24720.47|24682.47|24709.03|24671.03|10
1620330950000|2021-05-06 19:55:50|24708.62|24670.62|24694.01|24656.01|24708.62|24670.62|24692.3|24654.3|10
1620330960000|2021-05-06 19:56:00|24694.82|24656.82|24704.47|24666.47|24704.47|24666.47|24694.82|24656.82|10
1620330970000|2021-05-06 19:56:10|24705.98|24667.98|24715.79|24677.79|24715.79|24677.79|24705.98|24667.98|10
1620330980000|2021-05-06 19:56:20|24715.93|24677.93|24726.32|24688.32|24726.32|24688.32|24715.93|24677.93|10
1620330990000|2021-05-06 19:56:30|24727.47|24689.47|24732.97|24694.97|24732.97|24694.97|24727.47|24689.47|10
1620331000000|2021-05-06 19:56:40|24732.15|24694.15|24724.7|24686.7|24732.15|24694.15|24724.62|24686.62|10
1620331010000|2021-05-06 19:56:50|24725.54|24687.54|24721.08|24683.08|24725.54|24687.54|24718.81|24680.81|10
1620331020000|2021-05-06 19:57:00|24723.54|24685.54|24718.36|24680.36|24723.54|24685.54|24718.36|24680.36|10
1620331030000|2021-05-06 19:57:10|24716.62|24678.62|24702.73|24664.73|24716.62|24678.62|24702.73|24664.73|10
1620331040000|2021-05-06 19:57:20|24699.93|24661.93|24696.15|24658.15|24699.93|24661.93|24694.24|24656.24|10
1620331050000|2021-05-06 19:57:30|24697.31|24659.31|24695.24|24657.24|24697.31|24659.31|24695.24|24657.24|10
1620331060000|2021-05-06 19:57:40|24694.68|24656.68|24696.62|24658.62|24697.35|24659.35|24692.63|24654.63|10
1620331070000|2021-05-06 19:57:50|24696.96|24658.96|24695.74|24657.74|24697.99|24659.99|24694.45|24656.45|10
1620331080000|2021-05-06 19:58:00|24696.56|24658.56|24701.76|24663.76|24702.46|24664.46|24696.56|24658.56|10
1620331090000|2021-05-06 19:58:10|24703.04|24665.04|24710.59|24672.59|24712.35|24674.35|24702.75|24664.75|10
1620331100000|2021-05-06 19:58:20|24710.57|24672.57|24700.39|24662.39|24710.57|24672.57|24700.39|24662.39|10
1620331110000|2021-05-06 19:58:30|24700.62|24662.62|24695|24657|24700.62|24662.62|24695|24657|10
1620331120000|2021-05-06 19:58:40|24695.56|24657.56|24697.27|24659.27|24697.49|24659.49|24694.38|24656.38|10
1620331130000|2021-05-06 19:58:50|24700.71|24662.71|24705.49|24667.49|24707.08|24669.08|24700.71|24662.71|10
1620331140000|2021-05-06 19:59:00|24704.5|24666.5|24703.14|24665.14|24707.58|24669.58|24703.14|24665.14|10
1620331150000|2021-05-06 19:59:10|24704.27|24666.27|24696.93|24658.93|24704.27|24666.27|24696.93|24658.93|10
1620331160000|2021-05-06 19:59:20|24697.49|24659.49|24696.75|24658.75|24698.55|24660.55|24696.5|24658.5|10
1620331170000|2021-05-06 19:59:30|24697.03|24659.03|24695.18|24657.18|24697.18|24659.18|24693.92|24655.92|10
1620331180000|2021-05-06 19:59:40|24695.39|24657.39|24700.92|24662.92|24700.92|24662.92|24695.39|24657.39|10
1620331190000|2021-05-06 19:59:50|24702.39|24664.39|24700.19|24662.19|24703.23|24665.23|24700.19|24662.19|10
1620331200000|2021-05-06 20:00:00|24699.84|24661.84|24700.53|24662.53|24701|24663|24698.99|24660.99|10
1620331210000|2021-05-06 20:00:10|24702.12|24664.12|24710.82|24672.82|24712.87|24674.87|24701.69|24663.69|10
1620331220000|2021-05-06 20:00:20|24712.17|24674.17|24711.27|24673.27|24714.68|24676.68|24710.66|24672.66|10
1620331230000|2021-05-06 20:00:30|24709.28|24671.28|24709.99|24671.99|24711.17|24673.17|24708.51|24670.51|10
1620331240000|2021-05-06 20:00:40|24709.64|24671.64|24706.05|24668.05|24713.12|24675.12|24706.05|24668.05|10
1620331250000|2021-05-06 20:00:50|24705.44|24667.44|24704.36|24666.36|24707.54|24669.54|24703.17|24665.17|10
1620331260000|2021-05-06 20:01:00|24702.49|24664.49|24699.36|24661.36|24703.34|24665.34|24698.49|24660.49|10
1620331270000|2021-05-06 20:01:10|24699.22|24661.22|24696.02|24658.02|24700.08|24662.08|24695.44|24657.44|10
1620331280000|2021-05-06 20:01:20|24695.11|24657.11|24696.53|24658.53|24697.76|24659.76|24693.52|24655.52|10
1620331290000|2021-05-06 20:01:30|24695.47|24657.47|24689.28|24651.28|24695.47|24657.47|24688.29|24650.29|10
1620331300000|2021-05-06 20:01:40|24689.6|24651.6|24682.86|24644.86|24690.31|24652.31|24682.31|24644.31|10
1620331310000|2021-05-06 20:01:50|24681.73|24643.73|24679.72|24641.72|24682.46|24644.46|24679.72|24641.72|10
1620331320000|2021-05-06 20:02:00|24680.2|24642.2|24683.73|24645.73|24685.82|24647.82|24680.2|24642.2|10
1620331330000|2021-05-06 20:02:10|24684.05|24646.05|24646.73|24608.73|24684.05|24646.05|24646.73|24608.73|10
1620331340000|2021-05-06 20:02:20|24646.17|24608.17|24632.17|24594.17|24646.17|24608.17|24630.65|24592.65|10
1620331350000|2021-05-06 20:02:30|24632.12|24594.12|24616.84|24578.84|24632.12|24594.12|24616.84|24578.84|10
1620331360000|2021-05-06 20:02:40|24615.03|24577.03|24616.54|24578.54|24618.21|24580.21|24615.03|24577.03|10
1620331370000|2021-05-06 20:02:50|24615.56|24577.56|24610.76|24572.76|24616.64|24578.64|24609.43|24571.43|10
1620331380000|2021-05-06 20:03:00|24609.32|24571.32|24621.24|24583.24|24621.24|24583.24|24608.87|24570.87|10
1620331390000|2021-05-06 20:03:10|24623.5|24585.5|24634.34|24596.34|24634.34|24596.34|24623.36|24585.36|10
1620331400000|2021-05-06 20:03:20|24632.95|24594.95|24636.67|24598.67|24636.85|24598.85|24632.95|24594.95|10
1620331410000|2021-05-06 20:03:30|24634.89|24596.89|24631.98|24593.98|24636.4|24598.4|24631.98|24593.98|10
1620331420000|2021-05-06 20:03:40|24631.87|24593.87|24622.59|24584.59|24631.87|24593.87|24622.59|24584.59|10
1620331430000|2021-05-06 20:03:50|24621.45|24583.45|24615.54|24577.54|24621.45|24583.45|24614.73|24576.73|10
1620331440000|2021-05-06 20:04:00|24616.38|24578.38|24609.73|24571.73|24616.38|24578.38|24609.04|24571.04|10
1620331450000|2021-05-06 20:04:10|24608.26|24570.26|24610.35|24572.35|24610.71|24572.71|24607.87|24569.87|10
1620331460000|2021-05-06 20:04:20|24610.13|24572.13|24613.51|24575.51|24613.79|24575.79|24610.13|24572.13|10
1620331470000|2021-05-06 20:04:30|24614.05|24576.05|24620.04|24582.04|24620.04|24582.04|24613.23|24575.23|10
1620331480000|2021-05-06 20:04:40|24620.52|24582.52|24624.06|24586.06|24624.06|24586.06|24620.37|24582.37|10
1620331490000|2021-05-06 20:04:50|24624.48|24586.48|24623.38|24585.38|24624.81|24586.81|24622.55|24584.55|10
1620331500000|2021-05-06 20:05:00|24623.52|24585.52|24627.72|24589.72|24627.72|24589.72|24623.52|24585.52|10
1620331510000|2021-05-06 20:05:10|24629.13|24591.13|24633.73|24595.73|24633.73|24595.73|24629.13|24591.13|10
1620331520000|2021-05-06 20:05:20|24634.36|24596.36|24635.39|24597.39|24635.83|24597.83|24634.36|24596.36|10
1620331530000|2021-05-06 20:05:30|24635.44|24597.44|24632.47|24594.47|24635.44|24597.44|24632.47|24594.47|10
1620331540000|2021-05-06 20:05:40|24633.24|24595.24|24628.72|24590.72|24634.3|24596.3|24628.72|24590.72|10
1620331550000|2021-05-06 20:05:50|24628.02|24590.02|24620.69|24582.69|24628.98|24590.98|24620.69|24582.69|10
1620331560000|2021-05-06 20:06:00|24619.91|24581.91|24605.25|24567.25|24619.91|24581.91|24604.64|24566.64|10
1620331570000|2021-05-06 20:06:10|24604.72|24566.72|24586.65|24548.65|24607.95|24569.95|24586.65|24548.65|10
1620331580000|2021-05-06 20:06:20|24586.63|24548.63|24560.03|24522.03|24586.63|24548.63|24560.03|24522.03|10
1620331590000|2021-05-06 20:06:30|24559.89|24521.89|24548.25|24510.25|24560.19|24522.19|24547.81|24509.81|10
1620331600000|2021-05-06 20:06:40|24549.67|24511.67|24546.64|24508.64|24549.91|24511.91|24545.32|24507.32|10
1620331610000|2021-05-06 20:06:50|24544.5|24506.5|24543.52|24505.52|24545.48|24507.48|24542.56|24504.56|10
1620331620000|2021-05-06 20:07:00|24544.15|24506.15|24529.56|24491.56|24544.15|24506.15|24529.56|24491.56|10
1620331630000|2021-05-06 20:07:10|24527.92|24489.92|24516.37|24478.37|24528.09|24490.09|24516.37|24478.37|10
1620331640000|2021-05-06 20:07:20|24514.76|24476.76|24499.07|24461.07|24514.76|24476.76|24499.07|24461.07|10
1620331650000|2021-05-06 20:07:30|24501.37|24463.37|24503.8|24465.8|24505.5|24467.5|24501.18|24463.18|10
1620331660000|2021-05-06 20:07:40|24504.38|24466.38|24502.74|24464.74|24504.38|24466.38|24501.18|24463.18|10
1620331670000|2021-05-06 20:07:50|24501.32|24463.32|24497.25|24459.25|24501.32|24463.32|24497.25|24459.25|10
1620331680000|2021-05-06 20:08:00|24497.76|24459.76|24506.42|24468.42|24506.42|24468.42|24497.76|24459.76|10
1620331690000|2021-05-06 20:08:10|24506.85|24468.85|24520.74|24482.74|24520.74|24482.74|24506.85|24468.85|10
1620331700000|2021-05-06 20:08:20|24519.38|24481.38|24506.99|24468.99|24520.61|24482.61|24506.99|24468.99|10
1620331710000|2021-05-06 20:08:30|24506.58|24468.58|24494.48|24456.48|24506.58|24468.58|24493.28|24455.28|10
1620331720000|2021-05-06 20:08:40|24492.29|24454.29|24489.56|24451.56|24492.35|24454.35|24489.55|24451.55|10
1620331730000|2021-05-06 20:08:50|24487.62|24449.62|24476.65|24438.65|24487.62|24449.62|24476.47|24438.47|10
1620331740000|2021-05-06 20:09:00|24476.96|24438.96|24481.42|24443.42|24481.42|24443.42|24473.72|24435.72|10
1620331750000|2021-05-06 20:09:10|24480.53|24442.53|24496.94|24458.94|24497.03|24459.03|24480.53|24442.53|10
1620331760000|2021-05-06 20:09:20|24497.38|24459.38|24505.41|24467.41|24505.41|24467.41|24497.38|24459.38|10
1620331770000|2021-05-06 20:09:30|24505.03|24467.03|24502.97|24464.97|24506.18|24468.18|24502.97|24464.97|10
1620331780000|2021-05-06 20:09:40|24503.02|24465.02|24501.29|24463.29|24504.45|24466.45|24501.29|24463.29|10
1620331790000|2021-05-06 20:09:50|24501.67|24463.67|24514.13|24476.13|24514.7|24476.7|24501.67|24463.67|10
1620331800000|2021-05-06 20:10:00|24515.32|24477.32|24525.69|24487.69|24525.69|24487.69|24515.32|24477.32|10
1620331810000|2021-05-06 20:10:10|24525.76|24487.76|24539.95|24501.95|24539.95|24501.95|24525.76|24487.76|10
1620331820000|2021-05-06 20:10:20|24539.67|24501.67|24539.56|24501.56|24544.41|24506.41|24539.56|24501.56|10
1620331830000|2021-05-06 20:10:30|24538.59|24500.59|24529.04|24491.04|24538.59|24500.59|24528.93|24490.93|10
1620331840000|2021-05-06 20:10:40|24528.94|24490.94|24523.6|24485.6|24528.94|24490.94|24523.23|24485.23|10
1620331850000|2021-05-06 20:10:50|24523.83|24485.83|24516.55|24478.55|24524.74|24486.74|24516.55|24478.55|10
1620331860000|2021-05-06 20:11:00|24516.14|24478.14|24496.73|24458.73|24516.14|24478.14|24496.73|24458.73|10
1620331870000|2021-05-06 20:11:10|24494.96|24456.96|24490.85|24452.85|24494.96|24456.96|24489.33|24451.33|10
1620331880000|2021-05-06 20:11:20|24490.18|24452.18|24474.96|24436.96|24490.19|24452.19|24474.96|24436.96|10
1620331890000|2021-05-06 20:11:30|24472.54|24434.54|24453.67|24415.67|24472.54|24434.54|24453.67|24415.67|10
1620331900000|2021-05-06 20:11:40|24452.53|24414.53|24453.1|24415.1|24456.65|24418.65|24451.36|24413.36|10
1620331910000|2021-05-06 20:11:50|24451.85|24413.85|24444.26|24406.26|24451.85|24413.85|24444.18|24406.18|10
1620331920000|2021-05-06 20:12:00|24445.47|24407.47|24448.7|24410.7|24448.73|24410.73|24443.58|24405.58|10
1620331930000|2021-05-06 20:12:10|24448.17|24410.17|24458.42|24420.42|24458.98|24420.98|24447.1|24409.1|10
1620331940000|2021-05-06 20:12:20|24457.9|24419.9|24459.78|24421.78|24459.78|24421.78|24456.63|24418.63|10
1620331950000|2021-05-06 20:12:30|24459.33|24421.33|24459.29|24421.29|24461.14|24423.14|24458.65|24420.65|10
1620331960000|2021-05-06 20:12:40|24458.5|24420.5|24461.03|24423.03|24461.23|24423.23|24458.32|24420.32|10
1620331970000|2021-05-06 20:12:50|24460.74|24422.74|24454.01|24416.01|24460.74|24422.74|24454.01|24416.01|10
1620331980000|2021-05-06 20:13:00|24454.87|24416.87|24451.16|24413.16|24454.87|24416.87|24448.81|24410.81|10
1620331990000|2021-05-06 20:13:10|24450.52|24412.52|24440.91|24402.91|24450.69|24412.69|24440.49|24402.49|10
1620332000000|2021-05-06 20:13:20|24439.87|24401.87|24435.81|24397.81|24439.87|24401.87|24435.81|24397.81|10
1620332010000|2021-05-06 20:13:30|24434.96|24396.96|24424.69|24386.69|24436.07|24398.07|24424.69|24386.69|10
1620332020000|2021-05-06 20:13:40|24423.82|24385.82|24412.64|24374.64|24425.08|24387.08|24412.64|24374.64|10
1620332030000|2021-05-06 20:13:50|24413.85|24375.85|24405.78|24367.78|24414.16|24376.16|24405.78|24367.78|10
1620332040000|2021-05-06 20:14:00|24401.53|24363.53|24403.94|24365.94|24404.16|24366.16|24399.76|24361.76|10
1620332050000|2021-05-06 20:14:10|24404.11|24366.11|24405.31|24367.31|24406.8|24368.8|24403.34|24365.34|10
1620332060000|2021-05-06 20:14:20|24405.9|24367.9|24419.31|24381.31|24419.31|24381.31|24405.9|24367.9|10
1620332070000|2021-05-06 20:14:30|24420.24|24382.24|24432.89|24394.89|24432.89|24394.89|24419.46|24381.46|10
1620332080000|2021-05-06 20:14:40|24434.21|24396.21|24445.22|24407.22|24445.22|24407.22|24434.21|24396.21|10
1620332090000|2021-05-06 20:14:50|24445.62|24407.62|24447.5|24409.5|24447.5|24409.5|24443.96|24405.96|10
1620332100000|2021-05-06 20:15:00|24448.35|24410.35|24451.79|24413.79|24451.79|24413.79|24446.56|24408.56|10
1620332110000|2021-05-06 20:15:10|24453.65|24415.65|24460.21|24422.21|24460.97|24422.97|24453.2|24415.2|10
1620332120000|2021-05-06 20:15:20|24460.96|24422.96|24463.36|24425.36|24465.23|24427.23|24460.56|24422.56|10
1620332130000|2021-05-06 20:15:30|24461.37|24423.37|24466.1|24428.1|24466.1|24428.1|24461.37|24423.37|10
1620332140000|2021-05-06 20:15:40|24466.38|24428.38|24467|24429|24468.44|24430.44|24465.61|24427.61|10
1620332150000|2021-05-06 20:15:50|24467.73|24429.73|24484.38|24446.38|24485.2|24447.2|24466.62|24428.62|10
1620332160000|2021-05-06 20:16:00|24484.41|24446.41|24483.03|24445.03|24488.01|24450.01|24483.03|24445.03|10
1620332170000|2021-05-06 20:16:10|24482.36|24444.36|24482.14|24444.14|24482.36|24444.36|24478.73|24440.73|10
1620332180000|2021-05-06 20:16:20|24484.84|24446.84|24502.44|24464.44|24502.44|24464.44|24484.84|24446.84|10
1620332190000|2021-05-06 20:16:30|24502.15|24464.15|24518.96|24480.96|24518.96|24480.96|24502.15|24464.15|10
1620332200000|2021-05-06 20:16:40|24518.86|24480.86|24525.59|24487.59|24526.42|24488.42|24518.86|24480.86|10
1620332210000|2021-05-06 20:16:50|24527.49|24489.49|24514.46|24476.46|24527.49|24489.49|24514.46|24476.46|10
1620332220000|2021-05-06 20:17:00|24512.06|24474.06|24492.96|24454.96|24512.17|24474.17|24492.96|24454.96|10
1620332230000|2021-05-06 20:17:10|24489.83|24451.83|24467.6|24429.6|24489.83|24451.83|24467.6|24429.6|10
1620332240000|2021-05-06 20:17:20|24464.03|24426.03|24442.9|24404.9|24464.03|24426.03|24442.9|24404.9|10
1620332250000|2021-05-06 20:17:30|24443.48|24405.48|24425.27|24387.27|24443.48|24405.48|24425.05|24387.05|10
1620332260000|2021-05-06 20:17:40|24424.24|24386.24|24417.15|24379.15|24424.24|24386.24|24417.15|24379.15|10
1620332270000|2021-05-06 20:17:50|24416.46|24378.46|24406.62|24368.62|24416.46|24378.46|24406.62|24368.62|10
1620332280000|2021-05-06 20:18:00|24405.76|24367.76|24421.02|24383.02|24421.42|24383.42|24403.1|24365.1|10
1620332290000|2021-05-06 20:18:10|24421.31|24383.31|24429.21|24391.21|24429.88|24391.88|24421.31|24383.31|10
1620332300000|2021-05-06 20:18:20|24431.75|24393.75|24447.85|24409.85|24447.93|24409.93|24431.75|24393.75|10
1620332310000|2021-05-06 20:18:30|24448.22|24410.22|24454.52|24416.52|24455.24|24417.24|24448.22|24410.22|10
1620332320000|2021-05-06 20:18:40|24452.78|24414.78|24460.31|24422.31|24460.96|24422.96|24452.78|24414.78|10
1620332330000|2021-05-06 20:18:50|24461.61|24423.61|24467.07|24429.07|24468.87|24430.87|24461.61|24423.61|10
1620332340000|2021-05-06 20:19:00|24465.25|24427.25|24472.41|24434.41|24472.41|24434.41|24465.25|24427.25|10
1620332350000|2021-05-06 20:19:10|24472.68|24434.68|24476.79|24438.79|24476.79|24438.79|24471.47|24433.47|10
1620332360000|2021-05-06 20:19:20|24477.06|24439.06|24474.96|24436.96|24477.28|24439.28|24474.45|24436.45|10
1620332370000|2021-05-06 20:19:30|24473.97|24435.97|24477.72|24439.72|24477.72|24439.72|24473.53|24435.53|10
1620332380000|2021-05-06 20:19:40|24477.87|24439.87|24472.06|24434.06|24478.91|24440.91|24471.77|24433.77|10
1620332390000|2021-05-06 20:19:50|24472.84|24434.84|24462.05|24424.05|24472.84|24434.84|24462.05|24424.05|10
1620332400000|2021-05-06 20:20:00|24461.72|24423.72|24464.16|24426.16|24465.37|24427.37|24460.81|24422.81|10
1620332410000|2021-05-06 20:20:10|24464.35|24426.35|24467.04|24429.04|24468.63|24430.63|24464.35|24426.35|10
1620332420000|2021-05-06 20:20:20|24466.81|24428.81|24470.36|24432.36|24471.39|24433.39|24466.81|24428.81|10
1620332430000|2021-05-06 20:20:30|24469.92|24431.92|24470.45|24432.45|24470.45|24432.45|24466.25|24428.25|10
1620332440000|2021-05-06 20:20:40|24471.01|24433.01|24473.51|24435.51|24473.51|24435.51|24471.01|24433.01|10
1620332450000|2021-05-06 20:20:50|24473.81|24435.81|24486.13|24448.13|24486.13|24448.13|24473.81|24435.81|10
1620332460000|2021-05-06 20:21:00|24486.9|24448.9|24497.02|24459.02|24497.02|24459.02|24486.9|24448.9|10
1620332470000|2021-05-06 20:21:10|24499.78|24461.78|24502.72|24464.72|24505.76|24467.76|24499.78|24461.78|10
1620332480000|2021-05-06 20:21:20|24502.8|24464.8|24503.04|24465.04|24503.75|24465.75|24502.56|24464.56|10
1620332490000|2021-05-06 20:21:30|24503.63|24465.63|24506.12|24468.12|24509.03|24471.03|24503.63|24465.63|10
1620332500000|2021-05-06 20:21:40|24505.76|24467.76|24507.61|24469.61|24507.61|24469.61|24505.55|24467.55|9
1620332510000|2021-05-06 20:21:50|24508.44|24470.44|24511.79|24473.79|24515.69|24477.69|24508.14|24470.14|10
1620332520000|2021-05-06 20:22:00|24511.36|24473.36|24504.04|24466.04|24511.36|24473.36|24504.04|24466.04|10
1620332530000|2021-05-06 20:22:10|24502.4|24464.4|24491.87|24453.87|24502.4|24464.4|24491.87|24453.87|10
1620332540000|2021-05-06 20:22:20|24491.18|24453.18|24477.06|24439.06|24491.18|24453.18|24477.06|24439.06|10
1620332550000|2021-05-06 20:22:30|24476.9|24438.9|24463.81|24425.81|24476.9|24438.9|24463.81|24425.81|10
1620332560000|2021-05-06 20:22:40|24461.08|24423.08|24457.61|24419.61|24461.08|24423.08|24456.16|24418.16|10
1620332570000|2021-05-06 20:22:50|24458.08|24420.08|24461.76|24423.76|24461.76|24423.76|24457.47|24419.47|10
1620332580000|2021-05-06 20:23:00|24462.04|24424.04|24457.15|24419.15|24462.61|24424.61|24457.15|24419.15|10
1620332590000|2021-05-06 20:23:10|24455.45|24417.45|24442.79|24404.79|24455.45|24417.45|24441.62|24403.62|10
1620332600000|2021-05-06 20:23:20|24441.77|24403.77|24434.09|24396.09|24442.85|24404.85|24433.61|24395.61|10
1620332610000|2021-05-06 20:23:30|24431.78|24393.78|24434.27|24396.27|24434.27|24396.27|24431.6|24393.6|10
1620332620000|2021-05-06 20:23:40|24434.36|24396.36|24439.49|24401.49|24439.49|24401.49|24434.36|24396.36|10
1620332630000|2021-05-06 20:23:50|24440.63|24402.63|24437.1|24399.1|24440.63|24402.63|24437.1|24399.1|10
1620332640000|2021-05-06 20:24:00|24436.95|24398.95|24433.85|24395.85|24436.95|24398.95|24433.85|24395.85|10
1620332650000|2021-05-06 20:24:10|24433.2|24395.2|24441.2|24403.2|24441.2|24403.2|24433.2|24395.2|10
1620332660000|2021-05-06 20:24:20|24439.78|24401.78|24449.84|24411.84|24449.84|24411.84|24439.78|24401.78|10
1620332670000|2021-05-06 20:24:30|24449.74|24411.74|24459.84|24421.84|24459.84|24421.84|24449.74|24411.74|10
1620332680000|2021-05-06 20:24:40|24461.65|24423.65|24461.35|24423.35|24462.96|24424.96|24461.35|24423.35|10
1620332690000|2021-05-06 20:24:50|24462.38|24424.38|24476.02|24438.02|24476.02|24438.02|24462.38|24424.38|10
1620332700000|2021-05-06 20:25:00|24477.72|24439.72|24490.18|24452.18|24490.18|24452.18|24477.72|24439.72|10
1620332710000|2021-05-06 20:25:10|24490.67|24452.67|24502.08|24464.08|24503.33|24465.33|24490.67|24452.67|10
1620332720000|2021-05-06 20:25:20|24499.05|24461.05|24500.91|24462.91|24500.91|24462.91|24496.65|24458.65|10
1620332730000|2021-05-06 20:25:30|24502.25|24464.25|24505|24467|24505.5|24467.5|24500.63|24462.63|10
1620332740000|2021-05-06 20:25:40|24505.7|24467.7|24510.38|24472.38|24510.38|24472.38|24505.7|24467.7|10
1620332750000|2021-05-06 20:25:50|24511.09|24473.09|24515.2|24477.2|24515.2|24477.2|24510.11|24472.11|10
1620332760000|2021-05-06 20:26:00|24514.83|24476.83|24515.83|24477.83|24516.35|24478.35|24513.33|24475.33|9
1620332770000|2021-05-06 20:26:10|24514.23|24476.23|24510.42|24472.42|24515.85|24477.85|24510.42|24472.42|10
1620332780000|2021-05-06 20:26:20|24511.04|24473.04|24512.99|24474.99|24513.15|24475.15|24510.22|24472.22|10
1620332790000|2021-05-06 20:26:30|24512.86|24474.86|24505.58|24467.58|24513.67|24475.67|24505.58|24467.58|10
1620332800000|2021-05-06 20:26:40|24505.86|24467.86|24503.88|24465.88|24506.91|24468.91|24503.88|24465.88|10
1620332810000|2021-05-06 20:26:50|24506.06|24468.06|24503.25|24465.25|24506.06|24468.06|24501.31|24463.31|10
1620332820000|2021-05-06 20:27:00|24501.14|24463.14|24499.87|24461.87|24502.1|24464.1|24498.66|24460.66|10
1620332830000|2021-05-06 20:27:10|24499.23|24461.23|24500.78|24462.78|24500.78|24462.78|24499.06|24461.06|10
1620332840000|2021-05-06 20:27:20|24500.57|24462.57|24500.12|24462.12|24502.22|24464.22|24500.12|24462.12|10
1620332850000|2021-05-06 20:27:30|24499.54|24461.54|24498.73|24460.73|24499.61|24461.61|24498.57|24460.57|10
1620332860000|2021-05-06 20:27:40|24500.23|24462.23|24502.17|24464.17|24502.17|24464.17|24500.2|24462.2|10
1620332870000|2021-05-06 20:27:50|24501.52|24463.52|24506.74|24468.74|24506.74|24468.74|24501.52|24463.52|10
1620332880000|2021-05-06 20:28:00|24507.09|24469.09|24511.61|24473.61|24512.8|24474.8|24507.07|24469.07|10
1620332890000|2021-05-06 20:28:10|24511.73|24473.73|24508.73|24470.73|24511.73|24473.73|24508.73|24470.73|9
1620332900000|2021-05-06 20:28:20|24508.74|24470.74|24509.45|24471.45|24510.57|24472.57|24508.74|24470.74|10
1620332910000|2021-05-06 20:28:30|24509.57|24471.57|24511.45|24473.45|24511.66|24473.66|24509.4|24471.4|10
1620332920000|2021-05-06 20:28:40|24511.37|24473.37|24511.08|24473.08|24512.08|24474.08|24509.64|24471.64|10
1620332930000|2021-05-06 20:28:50|24511.56|24473.56|24517.01|24479.01|24517.01|24479.01|24511.53|24473.53|10
1620332940000|2021-05-06 20:29:00|24517|24479|24518.95|24480.95|24521.19|24483.19|24517|24479|10
1620332950000|2021-05-06 20:29:10|24518.33|24480.33|24520.85|24482.85|24520.96|24482.96|24518.33|24480.33|10
1620332960000|2021-05-06 20:29:20|24521.66|24483.66|24526.18|24488.18|24526.18|24488.18|24521.66|24483.66|10
1620332970000|2021-05-06 20:29:30|24527.2|24489.2|24525.99|24487.99|24527.35|24489.35|24525.99|24487.99|10
1620332980000|2021-05-06 20:29:40|24527.47|24489.47|24528.99|24490.99|24529.44|24491.44|24527.47|24489.47|10
1620332990000|2021-05-06 20:29:50|24529.41|24491.41|24538.12|24500.12|24538.68|24500.68|24529.41|24491.41|9
1620333000000|2021-05-06 20:30:00|24538.96|24500.96|24546.7|24508.7|24546.7|24508.7|24538.88|24500.88|10
1620333010000|2021-05-06 20:30:10|24546.3|24508.3|24546.98|24508.98|24549.37|24511.37|24545.14|24507.14|10
1620333020000|2021-05-06 20:30:20|24546.61|24508.61|24536.77|24498.77|24546.61|24508.61|24536.77|24498.77|10
1620333030000|2021-05-06 20:30:30|24536.14|24498.14|24533.1|24495.1|24536.14|24498.14|24533.1|24495.1|10
1620333040000|2021-05-06 20:30:40|24532.39|24494.39|24530.46|24492.46|24533.43|24495.43|24530.46|24492.46|10
1620333050000|2021-05-06 20:30:50|24528.42|24490.42|24523.47|24485.47|24528.42|24490.42|24523.47|24485.47|10
1620333060000|2021-05-06 20:31:00|24523.52|24485.52|24518.75|24480.75|24523.87|24485.87|24518.75|24480.75|10
1620333070000|2021-05-06 20:31:10|24518.78|24480.78|24512.71|24474.71|24518.81|24480.81|24512.71|24474.71|10
1620333080000|2021-05-06 20:31:20|24511|24473|24501.66|24463.66|24511|24473|24501.66|24463.66|10
1620333090000|2021-05-06 20:31:30|24501.54|24463.54|24480.73|24442.73|24501.54|24463.54|24480.73|24442.73|10
1620333100000|2021-05-06 20:31:40|24478.69|24440.69|24470.74|24432.74|24478.69|24440.69|24470.74|24432.74|10
1620333110000|2021-05-06 20:31:50|24470.73|24432.73|24464.35|24426.35|24470.73|24432.73|24464.35|24426.35|10
1620333120000|2021-05-06 20:32:00|24463.97|24425.97|24462.28|24424.28|24463.97|24425.97|24462.14|24424.14|10
1620333130000|2021-05-06 20:32:10|24462.46|24424.46|24456.77|24418.77|24462.46|24424.46|24456.77|24418.77|10
1620333140000|2021-05-06 20:32:20|24456.47|24418.47|24451.86|24413.86|24456.47|24418.47|24451.86|24413.86|10
1620333150000|2021-05-06 20:32:30|24447.96|24409.96|24434.23|24396.23|24447.96|24409.96|24434.23|24396.23|10
1620333160000|2021-05-06 20:32:40|24435.02|24397.02|24430.32|24392.32|24435.02|24397.02|24429.74|24391.74|10
1620333170000|2021-05-06 20:32:50|24431.51|24393.51|24437.21|24399.21|24437.21|24399.21|24430.08|24392.08|10
1620333180000|2021-05-06 20:33:00|24438.24|24400.24|24435.47|24397.47|24439.55|24401.55|24435.47|24397.47|10
1620333190000|2021-05-06 20:33:10|24433.05|24395.05|24420.27|24382.27|24433.05|24395.05|24420.27|24382.27|10
1620333200000|2021-05-06 20:33:20|24420.61|24382.61|24418.39|24380.39|24420.98|24382.98|24418.39|24380.39|10
1620333210000|2021-05-06 20:33:30|24416.17|24378.17|24412.98|24374.98|24416.74|24378.74|24412.84|24374.84|10
1620333220000|2021-05-06 20:33:40|24412.37|24374.37|24402.48|24364.48|24412.37|24374.37|24401.54|24363.54|10
1620333230000|2021-05-06 20:33:50|24403.04|24365.04|24404.36|24366.36|24405.46|24367.46|24403.04|24365.04|10
1620333240000|2021-05-06 20:34:00|24404.22|24366.22|24407.93|24369.93|24408.89|24370.89|24404.22|24366.22|10
1620333250000|2021-05-06 20:34:10|24415.03|24377.03|24413.8|24375.8|24416.6|24378.6|24411.59|24373.59|10
1620333260000|2021-05-06 20:34:20|24413.35|24375.35|24407.37|24369.37|24415.34|24377.34|24406.86|24368.86|10
1620333270000|2021-05-06 20:34:30|24407.3|24369.3|24404.12|24366.12|24407.3|24369.3|24403.06|24365.06|10
1620333280000|2021-05-06 20:34:40|24404.17|24366.17|24401.26|24363.26|24404.17|24366.17|24401.1|24363.1|10
1620333290000|2021-05-06 20:34:50|24400.94|24362.94|24392.35|24354.35|24400.94|24362.94|24391.39|24353.39|10
1620333300000|2021-05-06 20:35:00|24391.94|24353.94|24398.5|24360.5|24398.5|24360.5|24391.94|24353.94|10
1620333310000|2021-05-06 20:35:10|24398.74|24360.74|24396.76|24358.76|24399.48|24361.48|24396.76|24358.76|10
1620333320000|2021-05-06 20:35:20|24398.07|24360.07|24401.78|24363.78|24401.78|24363.78|24396.63|24358.63|10
1620333330000|2021-05-06 20:35:30|24402.07|24364.07|24419.61|24381.61|24419.61|24381.61|24402.07|24364.07|10
1620333340000|2021-05-06 20:35:40|24420.63|24382.63|24427.48|24389.48|24427.48|24389.48|24420.63|24382.63|10
1620333350000|2021-05-06 20:35:50|24428.43|24390.43|24430.6|24392.6|24430.6|24392.6|24428.43|24390.43|10
1620333360000|2021-05-06 20:36:00|24431.63|24393.63|24443.38|24405.38|24443.38|24405.38|24431.63|24393.63|10
1620333370000|2021-05-06 20:36:10|24445.63|24407.63|24459.71|24421.71|24459.71|24421.71|24445.63|24407.63|10
1620333380000|2021-05-06 20:36:20|24463.51|24425.51|24464.83|24426.83|24470.15|24432.15|24463.51|24425.51|10
1620333390000|2021-05-06 20:36:30|24470.42|24432.42|24467.16|24429.16|24470.42|24432.42|24466.71|24428.71|9
1620333400000|2021-05-06 20:36:40|24470.29|24432.29|24469.72|24431.72|24471.24|24433.24|24469.13|24431.13|10
1620333410000|2021-05-06 20:36:50|24471.27|24433.27|24477.41|24439.41|24477.58|24439.58|24471.27|24433.27|10
1620333420000|2021-05-06 20:37:00|24477.76|24439.76|24481.02|24443.02|24481.02|24443.02|24475.69|24437.69|10
1620333430000|2021-05-06 20:37:10|24480.87|24442.87|24492.68|24454.68|24492.68|24454.68|24480.87|24442.87|10
1620333440000|2021-05-06 20:37:20|24493.23|24455.23|24495.65|24457.65|24498.17|24460.17|24493.23|24455.23|10
1620333450000|2021-05-06 20:37:30|24495.88|24457.88|24497.4|24459.4|24497.4|24459.4|24495.46|24457.46|10
1620333460000|2021-05-06 20:37:40|24498.01|24460.01|24506.23|24468.23|24506.23|24468.23|24498.01|24460.01|10
1620333470000|2021-05-06 20:37:50|24509.62|24471.62|24519.88|24481.88|24519.88|24481.88|24509.62|24471.62|10
1620333480000|2021-05-06 20:38:00|24520.27|24482.27|24522.03|24484.03|24522.04|24484.04|24520.27|24482.27|10
1620333490000|2021-05-06 20:38:10|24522.47|24484.47|24525.2|24487.2|24525.2|24487.2|24521.55|24483.55|10
1620333500000|2021-05-06 20:38:20|24526.62|24488.62|24530.99|24492.99|24530.99|24492.99|24525.77|24487.77|10
1620333510000|2021-05-06 20:38:30|24531.16|24493.16|24544.12|24506.12|24544.12|24506.12|24531.16|24493.16|10
1620333520000|2021-05-06 20:38:40|24545.22|24507.22|24565.25|24527.25|24565.25|24527.25|24545.22|24507.22|10
1620333530000|2021-05-06 20:38:50|24565.5|24527.5|24577.83|24539.83|24577.83|24539.83|24565.5|24527.5|10
1620333540000|2021-05-06 20:39:00|24579.49|24541.49|24577.75|24539.75|24579.49|24541.49|24576.22|24538.22|10
1620333550000|2021-05-06 20:39:10|24579.72|24541.72|24586.73|24548.73|24586.99|24548.99|24579.72|24541.72|10
1620333560000|2021-05-06 20:39:20|24587.97|24549.97|24590.4|24552.4|24590.4|24552.4|24587.83|24549.83|10
1620333570000|2021-05-06 20:39:30|24591.77|24553.77|24602.64|24564.64|24602.64|24564.64|24591.77|24553.77|10
1620333580000|2021-05-06 20:39:40|24602.9|24564.9|24608.51|24570.51|24608.51|24570.51|24602.9|24564.9|10
1620333590000|2021-05-06 20:39:50|24609.49|24571.49|24615.9|24577.9|24615.9|24577.9|24609.28|24571.28|10
1620333600000|2021-05-06 20:40:00|24616.75|24578.75|24627.35|24589.35|24627.35|24589.35|24616.75|24578.75|9
1620333610000|2021-05-06 20:40:10|24629.03|24591.03|24646.66|24608.66|24646.66|24608.66|24629.03|24591.03|10
1620333620000|2021-05-06 20:40:20|24647.27|24609.27|24655.2|24617.2|24655.2|24617.2|24646.18|24608.18|10
1620333630000|2021-05-06 20:40:30|24656.76|24618.76|24651.67|24613.67|24657.1|24619.1|24651.67|24613.67|10
1620333640000|2021-05-06 20:40:40|24650.73|24612.73|24623.77|24585.77|24650.73|24612.73|24623.77|24585.77|10
1620333650000|2021-05-06 20:40:50|24616.69|24578.69|24587.43|24549.43|24616.69|24578.69|24587.43|24549.43|10
1620333660000|2021-05-06 20:41:00|24583.32|24545.32|24585|24547|24585.31|24547.31|24581.9|24543.9|10
1620333670000|2021-05-06 20:41:10|24584.59|24546.59|24582.31|24544.31|24584.59|24546.59|24581.64|24543.64|10
1620333680000|2021-05-06 20:41:20|24582.7|24544.7|24564.74|24526.74|24582.7|24544.7|24564.74|24526.74|10
1620333690000|2021-05-06 20:41:30|24561.19|24523.19|24546.74|24508.74|24561.19|24523.19|24546.07|24508.07|10
1620333700000|2021-05-06 20:41:40|24545.06|24507.06|24549.76|24511.76|24549.76|24511.76|24545.06|24507.06|10
1620333710000|2021-05-06 20:41:50|24550.29|24512.29|24546.43|24508.43|24550.29|24512.29|24545.11|24507.11|10
1620333720000|2021-05-06 20:42:00|24545.51|24507.51|24537.99|24499.99|24545.51|24507.51|24537.99|24499.99|10
1620333730000|2021-05-06 20:42:10|24537.16|24499.16|24524.16|24486.16|24537.16|24499.16|24524.16|24486.16|10
1620333740000|2021-05-06 20:42:20|24520.42|24482.42|24519.77|24481.77|24523.22|24485.22|24519.77|24481.77|10
1620333750000|2021-05-06 20:42:30|24518.42|24480.42|24510.8|24472.8|24519.46|24481.46|24510.8|24472.8|10
1620333760000|2021-05-06 20:42:40|24510.19|24472.19|24510.23|24472.23|24512.62|24474.62|24509.74|24471.74|10
1620333770000|2021-05-06 20:42:50|24509.23|24471.23|24501.33|24463.33|24509.23|24471.23|24500.85|24462.85|10
1620333780000|2021-05-06 20:43:00|24502.26|24464.26|24488.54|24450.54|24502.26|24464.26|24488.54|24450.54|10
1620333790000|2021-05-06 20:43:10|24488.84|24450.84|24485.32|24447.32|24488.84|24450.84|24483.89|24445.89|10
1620333800000|2021-05-06 20:43:20|24485.34|24447.34|24471.04|24433.04|24485.34|24447.34|24471.04|24433.04|10
1620333810000|2021-05-06 20:43:30|24470.45|24432.45|24462.66|24424.66|24472.58|24434.58|24462.33|24424.33|10
1620333820000|2021-05-06 20:43:40|24462.62|24424.62|24466.86|24428.86|24467.59|24429.59|24462.61|24424.61|10
1620333830000|2021-05-06 20:43:50|24465.55|24427.55|24464.26|24426.26|24467.86|24429.86|24464.26|24426.26|10
1620333840000|2021-05-06 20:44:00|24463.85|24425.85|24465.93|24427.93|24465.93|24427.93|24461.99|24423.99|10
1620333850000|2021-05-06 20:44:10|24465.26|24427.26|24464.22|24426.22|24466.74|24428.74|24463.6|24425.6|10
1620333860000|2021-05-06 20:44:20|24465.28|24427.28|24463.01|24425.01|24466.39|24428.39|24462.77|24424.77|10
1620333870000|2021-05-06 20:44:30|24460.32|24422.32|24451.08|24413.08|24461.8|24423.8|24450|24412|10
1620333880000|2021-05-06 20:44:40|24446.4|24408.4|24442.53|24404.53|24446.4|24408.4|24442.53|24404.53|10
1620333890000|2021-05-06 20:44:50|24442.3|24404.3|24441.63|24403.63|24444.14|24406.14|24439.15|24401.15|10
1620333900000|2021-05-06 20:45:00|24443.26|24405.26|24463.64|24425.64|24463.64|24425.64|24442.85|24404.85|10
1620333910000|2021-05-06 20:45:10|24466.51|24428.51|24485.52|24447.52|24485.52|24447.52|24466.51|24428.51|10
1620333920000|2021-05-06 20:45:20|24487.78|24449.78|24484.44|24446.44|24489.49|24451.49|24484.44|24446.44|10
1620333930000|2021-05-06 20:45:30|24483.71|24445.71|24483.07|24445.07|24483.71|24445.71|24481.06|24443.06|10
1620333940000|2021-05-06 20:45:40|24483.56|24445.56|24477.96|24439.96|24484.06|24446.06|24477.96|24439.96|10
1620333950000|2021-05-06 20:45:50|24477.32|24439.32|24478.61|24440.61|24478.99|24440.99|24476.77|24438.77|10
1620333960000|2021-05-06 20:46:00|24478.73|24440.73|24485.07|24447.07|24485.07|24447.07|24477.97|24439.97|10
1620333970000|2021-05-06 20:46:10|24485.34|24447.34|24492.74|24454.74|24492.74|24454.74|24485.2|24447.2|10
1620333980000|2021-05-06 20:46:20|24493.45|24455.45|24519.12|24481.12|24519.12|24481.12|24493.45|24455.45|10
1620333990000|2021-05-06 20:46:30|24519.72|24481.72|24526.99|24488.99|24526.99|24488.99|24519.72|24481.72|10
1620334000000|2021-05-06 20:46:40|24526.56|24488.56|24528.22|24490.22|24528.22|24490.22|24526.03|24488.03|10
1620334010000|2021-05-06 20:46:50|24529.28|24491.28|24537.25|24499.25|24537.32|24499.32|24529.28|24491.28|10
1620334020000|2021-05-06 20:47:00|24537.49|24499.49|24534.61|24496.61|24537.52|24499.52|24532.29|24494.29|10
1620334030000|2021-05-06 20:47:10|24535.13|24497.13|24520.84|24482.84|24535.13|24497.13|24520.84|24482.84|10
1620334040000|2021-05-06 20:47:20|24518.27|24480.27|24507.25|24469.25|24518.27|24480.27|24507.25|24469.25|10
1620334050000|2021-05-06 20:47:30|24506.35|24468.35|24504.88|24466.88|24506.35|24468.35|24503.63|24465.63|9
1620334060000|2021-05-06 20:47:40|24505.33|24467.33|24501.04|24463.04|24506.34|24468.34|24501.04|24463.04|10
1620334070000|2021-05-06 20:47:50|24500.81|24462.81|24490.86|24452.86|24501.6|24463.6|24490.86|24452.86|10
1620334080000|2021-05-06 20:48:00|24489.58|24451.58|24471.44|24433.44|24489.58|24451.58|24471.44|24433.44|10
1620334090000|2021-05-06 20:48:10|24471.43|24433.43|24469.2|24431.2|24472.44|24434.44|24469.2|24431.2|10
1620334100000|2021-05-06 20:48:20|24468.67|24430.67|24467.24|24429.24|24469.91|24431.91|24467.18|24429.18|10
1620334110000|2021-05-06 20:48:30|24466.74|24428.74|24478.02|24440.02|24478.02|24440.02|24466.74|24428.74|9
1620334120000|2021-05-06 20:48:40|24480.41|24442.41|24485.52|24447.52|24485.52|24447.52|24479.94|24441.94|10
1620334130000|2021-05-06 20:48:50|24487.25|24449.25|24492.39|24454.39|24492.39|24454.39|24487.19|24449.19|10
1620334140000|2021-05-06 20:49:00|24492.68|24454.68|24514.84|24476.84|24514.84|24476.84|24492.68|24454.68|10
1620334150000|2021-05-06 20:49:10|24517.21|24479.21|24540.05|24502.05|24540.05|24502.05|24517.21|24479.21|10
1620334160000|2021-05-06 20:49:20|24541.64|24503.64|24550.22|24512.22|24550.22|24512.22|24541.64|24503.64|10
1620334170000|2021-05-06 20:49:30|24550.82|24512.82|24567.98|24529.98|24567.98|24529.98|24550.82|24512.82|10
1620334180000|2021-05-06 20:49:40|24571.07|24533.07|24576.75|24538.75|24577.51|24539.51|24571.07|24533.07|10
1620334190000|2021-05-06 20:49:50|24577.42|24539.42|24584.35|24546.35|24584.35|24546.35|24577.42|24539.42|10
1620334200000|2021-05-06 20:50:00|24586.85|24548.85|24597.42|24559.42|24597.42|24559.42|24586.85|24548.85|10
1620334210000|2021-05-06 20:50:10|24598.79|24560.79|24599.58|24561.58|24602.75|24564.75|24598.79|24560.79|10
1620334220000|2021-05-06 20:50:20|24598.92|24560.92|24605.47|24567.47|24605.47|24567.47|24598.92|24560.92|9
1620334230000|2021-05-06 20:50:30|24606.58|24568.58|24622.11|24584.11|24622.11|24584.11|24606.58|24568.58|10
1620334240000|2021-05-06 20:50:40|24623.18|24585.18|24623.79|24585.79|24626.07|24588.07|24623.18|24585.18|10
1620334250000|2021-05-06 20:50:50|24622|24584|24614.33|24576.33|24622.19|24584.19|24614.33|24576.33|10
1620334260000|2021-05-06 20:51:00|24613.21|24575.21|24619.04|24581.04|24619.04|24581.04|24613.21|24575.21|10
1620334270000|2021-05-06 20:51:10|24620.59|24582.59|24626.77|24588.77|24626.77|24588.77|24620.35|24582.35|10
1620334280000|2021-05-06 20:51:20|24626.34|24588.34|24641.88|24603.88|24641.88|24603.88|24626.34|24588.34|10
1620334290000|2021-05-06 20:51:30|24642.54|24604.54|24646.28|24608.28|24650.54|24612.54|24642.54|24604.54|10
1620334300000|2021-05-06 20:51:40|24646.1|24608.1|24641.34|24603.34|24646.19|24608.19|24641.34|24603.34|10
1620334310000|2021-05-06 20:51:50|24640.79|24602.79|24628.88|24590.88|24640.79|24602.79|24628.88|24590.88|10
1620334320000|2021-05-06 20:52:00|24627.64|24589.64|24626.2|24588.2|24629.11|24591.11|24625.56|24587.56|10
1620334330000|2021-05-06 20:52:10|24626.35|24588.35|24637.63|24599.63|24637.63|24599.63|24626.35|24588.35|10
1620334340000|2021-05-06 20:52:20|24638.68|24600.68|24640.31|24602.31|24640.78|24602.78|24638.56|24600.56|10
1620334350000|2021-05-06 20:52:30|24641.13|24603.13|24636.45|24598.45|24641.62|24603.62|24636.45|24598.45|10
1620334360000|2021-05-06 20:52:40|24634.64|24596.64|24631.45|24593.45|24634.64|24596.64|24630.76|24592.76|10
1620334370000|2021-05-06 20:52:50|24630.39|24592.39|24634.33|24596.33|24634.33|24596.33|24629.79|24591.79|10
1620334380000|2021-05-06 20:53:00|24633.93|24595.93|24628.03|24590.03|24634.34|24596.34|24627.85|24589.85|10
1620334390000|2021-05-06 20:53:10|24627.84|24589.84|24628.17|24590.17|24630.56|24592.56|24627.84|24589.84|10
1620334400000|2021-05-06 20:53:20|24627.69|24589.69|24627.99|24589.99|24627.99|24589.99|24626.35|24588.35|10
1620334410000|2021-05-06 20:53:30|24627.69|24589.69|24623.91|24585.91|24628.08|24590.08|24623.91|24585.91|10
1620334420000|2021-05-06 20:53:40|24623.04|24585.04|24598.68|24560.68|24623.04|24585.04|24598.68|24560.68|10
1620334430000|2021-05-06 20:53:50|24596.78|24558.78|24588.86|24550.86|24596.78|24558.78|24588.86|24550.86|10
1620334440000|2021-05-06 20:54:00|24588.95|24550.95|24580.89|24542.89|24588.95|24550.95|24580.89|24542.89|10
1620334450000|2021-05-06 20:54:10|24580.4|24542.4|24581.41|24543.41|24581.41|24543.41|24577.62|24539.62|10
1620334460000|2021-05-06 20:54:20|24581.13|24543.13|24577.74|24539.74|24581.17|24543.17|24577.74|24539.74|10
1620334470000|2021-05-06 20:54:30|24576.94|24538.94|24563.41|24525.41|24577.78|24539.78|24563.41|24525.41|10
1620334480000|2021-05-06 20:54:40|24563.06|24525.06|24560.81|24522.81|24563.06|24525.06|24557.58|24519.58|10
1620334490000|2021-05-06 20:54:50|24562.99|24524.99|24568.22|24530.22|24570.04|24532.04|24561.36|24523.36|10
1620334500000|2021-05-06 20:55:00|24566.53|24528.53|24573.26|24535.26|24573.26|24535.26|24566.51|24528.51|10
1620334510000|2021-05-06 20:55:10|24573.66|24535.66|24575.1|24537.1|24575.87|24537.87|24573.54|24535.54|10
1620334520000|2021-05-06 20:55:20|24574.67|24536.67|24575.75|24537.75|24576.18|24538.18|24574.67|24536.67|10
1620334530000|2021-05-06 20:55:30|24575.51|24537.51|24569.79|24531.79|24575.51|24537.51|24569.02|24531.02|10
1620334540000|2021-05-06 20:55:40|24569.95|24531.95|24570.16|24532.16|24570.54|24532.54|24569.7|24531.7|10
1620334550000|2021-05-06 20:55:50|24569.41|24531.41|24573.08|24535.08|24573.08|24535.08|24567.68|24529.68|10
1620334560000|2021-05-06 20:56:00|24573.98|24535.98|24579.7|24541.7|24579.7|24541.7|24573.98|24535.98|10
1620334570000|2021-05-06 20:56:10|24584.07|24546.07|24596.9|24558.9|24597.62|24559.62|24584.07|24546.07|10
1620334580000|2021-05-06 20:56:20|24597.83|24559.83|24598.52|24560.52|24600.28|24562.28|24597.83|24559.83|10
1620334590000|2021-05-06 20:56:30|24597.75|24559.75|24599.83|24561.83|24600.26|24562.26|24597.75|24559.75|10
1620334600000|2021-05-06 20:56:40|24599.02|24561.02|24575.06|24537.06|24601.08|24563.08|24573.6|24535.6|10
1620334610000|2021-05-06 20:56:50|24573.78|24535.78|24562.6|24524.6|24573.78|24535.78|24561.28|24523.28|10
1620334620000|2021-05-06 20:57:00|24562.97|24524.97|24557.02|24519.02|24562.97|24524.97|24557.02|24519.02|10
1620334630000|2021-05-06 20:57:10|24556.42|24518.42|24559.87|24521.87|24559.87|24521.87|24553.43|24515.43|10
1620334640000|2021-05-06 20:57:20|24561.52|24523.52|24550.73|24512.73|24561.52|24523.52|24549.68|24511.68|10
1620334650000|2021-05-06 20:57:30|24549.81|24511.81|24551.2|24513.2|24551.52|24513.52|24549.53|24511.53|10
1620334660000|2021-05-06 20:57:40|24551.99|24513.99|24550.05|24512.05|24551.99|24513.99|24546.98|24508.98|9
1620334670000|2021-05-06 20:57:50|24551.2|24513.2|24554.3|24516.3|24555.61|24517.61|24550.5|24512.5|10
1620334680000|2021-05-06 20:58:00|24555.55|24517.55|24556|24518|24556.41|24518.41|24554.31|24516.31|10
1620334690000|2021-05-06 20:58:10|24557.7|24519.7|24559.88|24521.88|24559.95|24521.95|24557.22|24519.22|10
1620334700000|2021-05-06 20:58:20|24560.37|24522.37|24557.45|24519.45|24560.37|24522.37|24557.45|24519.45|10
1620334710000|2021-05-06 20:58:30|24557.15|24519.15|24555.05|24517.05|24557.15|24519.15|24554.98|24516.98|10
1620334720000|2021-05-06 20:58:40|24555.66|24517.66|24559.46|24521.46|24560.35|24522.35|24555.66|24517.66|10
1620334730000|2021-05-06 20:58:50|24559.54|24521.54|24563.41|24525.41|24563.41|24525.41|24559.54|24521.54|10
1620334740000|2021-05-06 20:59:00|24563.5|24525.5|24560.63|24522.63|24564.29|24526.29|24560.63|24522.63|10
1620334750000|2021-05-06 20:59:10|24558.68|24520.68|24557.45|24519.45|24559.4|24521.4|24557.45|24519.45|10
1620334760000|2021-05-06 20:59:20|24559.14|24521.14|24557.06|24519.06|24559.72|24521.72|24556.71|24518.71|10
1620334770000|2021-05-06 20:59:30|24556.63|24518.63|24561.8|24523.8|24561.8|24523.8|24556.63|24518.63|10
1620334780000|2021-05-06 20:59:40|24561.69|24523.69|24562.46|24524.46|24563.57|24525.57|24560.29|24522.29|10
1620334790000|2021-05-06 20:59:50|24562.48|24524.48|24560.63|24522.63|24562.5|24524.5|24559.9|24521.9|10
1620334800000|2021-05-06 21:00:00|24559.77|24521.77|24559.26|24521.26|24559.77|24521.77|24556.16|24518.16|10
1620334810000|2021-05-06 21:00:10|24559.57|24521.57|24562.46|24524.46|24562.46|24524.46|24556.38|24518.38|10
1620334820000|2021-05-06 21:00:20|24566.85|24528.85|24574.19|24536.19|24574.57|24536.57|24566.85|24528.85|10
1620334830000|2021-05-06 21:00:30|24576.06|24538.06|24581.45|24543.45|24581.45|24543.45|24576.06|24538.06|10
1620334840000|2021-05-06 21:00:40|24582.01|24544.01|24587.86|24549.86|24587.86|24549.86|24582.01|24544.01|10
1620334850000|2021-05-06 21:00:50|24587.42|24549.42|24597.33|24559.33|24597.33|24559.33|24587.42|24549.42|10
1620334860000|2021-05-06 21:01:00|24599.79|24561.79|24602.9|24564.9|24604.24|24566.24|24599.79|24561.79|10
1620334870000|2021-05-06 21:01:10|24602.79|24564.79|24600.32|24562.32|24602.8|24564.8|24599.96|24561.96|10
1620334880000|2021-05-06 21:01:20|24598.95|24560.95|24593.02|24555.02|24600.67|24562.67|24593.02|24555.02|10
1620334890000|2021-05-06 21:01:30|24593.16|24555.16|24593.44|24555.44|24593.98|24555.98|24591.84|24553.84|10
1620334900000|2021-05-06 21:01:40|24595.28|24557.28|24596.84|24558.84|24597.45|24559.45|24593.33|24555.33|10
1620334910000|2021-05-06 21:01:50|24597.33|24559.33|24600.79|24562.79|24600.87|24562.87|24597.33|24559.33|10
1620334920000|2021-05-06 21:02:00|24600.42|24562.42|24602.83|24564.83|24602.83|24564.83|24599.74|24561.74|10
1620334930000|2021-05-06 21:02:10|24601.99|24563.99|24603.95|24565.95|24604.01|24566.01|24601.09|24563.09|10
1620334940000|2021-05-06 21:02:20|24603.5|24565.5|24602.91|24564.91|24604.27|24566.27|24601.99|24563.99|10
1620334950000|2021-05-06 21:02:30|24604.36|24566.36|24605.26|24567.26|24605.85|24567.85|24604.36|24566.36|10
1620334960000|2021-05-06 21:02:40|24605.58|24567.58|24609.89|24571.89|24609.89|24571.89|24605.58|24567.58|10
1620334970000|2021-05-06 21:02:50|24609.23|24571.23|24609.28|24571.28|24610.7|24572.7|24607.87|24569.87|10
1620334980000|2021-05-06 21:03:00|24608.26|24570.26|24609.01|24571.01|24610.3|24572.3|24608.26|24570.26|10
1620334990000|2021-05-06 21:03:10|24609.16|24571.16|24604.52|24566.52|24609.22|24571.22|24604.48|24566.48|10
1620335000000|2021-05-06 21:03:20|24606.89|24568.89|24613.48|24575.48|24613.48|24575.48|24606.89|24568.89|10
1620335010000|2021-05-06 21:03:30|24612.46|24574.46|24609.87|24571.87|24612.46|24574.46|24609.87|24571.87|10
1620335020000|2021-05-06 21:03:40|24609.73|24571.73|24610.87|24572.87|24610.87|24572.87|24608.73|24570.73|9
1620335030000|2021-05-06 21:03:50|24612.4|24574.4|24616.91|24578.91|24617.15|24579.15|24612.4|24574.4|10
1620335040000|2021-05-06 21:04:00|24617.56|24579.56|24612.25|24574.25|24619.74|24581.74|24612.25|24574.25|10
1620335050000|2021-05-06 21:04:10|24612.08|24574.08|24604.34|24566.34|24612.08|24574.08|24604.34|24566.34|10
1620335060000|2021-05-06 21:04:20|24605.47|24567.47|24614.4|24576.4|24614.4|24576.4|24604.73|24566.73|10
1620335070000|2021-05-06 21:04:30|24615.28|24577.28|24627.13|24589.13|24627.13|24589.13|24615.28|24577.28|10
1620335080000|2021-05-06 21:04:40|24629.26|24591.26|24642.4|24604.4|24642.4|24604.4|24629.26|24591.26|10
1620335090000|2021-05-06 21:04:50|24645.15|24607.15|24655.88|24617.88|24655.88|24617.88|24645.15|24607.15|10
1620335100000|2021-05-06 21:05:00|24659.29|24621.29|24664.34|24626.34|24664.34|24626.34|24659.29|24621.29|10
1620335110000|2021-05-06 21:05:10|24663.73|24625.73|24662.47|24624.47|24664.89|24626.89|24661.76|24623.76|10
1620335120000|2021-05-06 21:05:20|24661.35|24623.35|24662.66|24624.66|24662.66|24624.66|24661.35|24623.35|9
1620335130000|2021-05-06 21:05:30|24662.63|24624.63|24662.51|24624.51|24665.14|24627.14|24662.51|24624.51|10
1620335140000|2021-05-06 21:05:40|24663.64|24625.64|24668.19|24630.19|24668.19|24630.19|24662.9|24624.9|10
1620335150000|2021-05-06 21:05:50|24668.37|24630.37|24663.16|24625.16|24668.66|24630.66|24663.16|24625.16|10
1620335160000|2021-05-06 21:06:00|24661.1|24623.1|24644.96|24606.96|24661.31|24623.31|24644.96|24606.96|10
1620335170000|2021-05-06 21:06:10|24643.19|24605.19|24640.3|24602.3|24643.19|24605.19|24637.5|24599.5|10
1620335180000|2021-05-06 21:06:20|24640.18|24602.18|24649.03|24611.03|24649.03|24611.03|24640.18|24602.18|10
1620335190000|2021-05-06 21:06:30|24651.04|24613.04|24652.3|24614.3|24654.17|24616.17|24651.04|24613.04|10
1620335200000|2021-05-06 21:06:40|24652.28|24614.28|24652.75|24614.75|24654.22|24616.22|24652.28|24614.28|10
1620335210000|2021-05-06 21:06:50|24653.31|24615.31|24653.52|24615.52|24653.83|24615.83|24651.79|24613.79|10
1620335220000|2021-05-06 21:07:00|24653.03|24615.03|24645.82|24607.82|24653.03|24615.03|24645.45|24607.45|10
1620335230000|2021-05-06 21:07:10|24644.56|24606.56|24643.6|24605.6|24644.56|24606.56|24641.57|24603.57|10
1620335240000|2021-05-06 21:07:20|24642.75|24604.75|24643.23|24605.23|24643.23|24605.23|24641.27|24603.27|10
1620335250000|2021-05-06 21:07:30|24643.58|24605.58|24643.08|24605.08|24643.58|24605.58|24641.69|24603.69|10
1620335260000|2021-05-06 21:07:40|24642.87|24604.87|24649|24611|24649|24611|24642.87|24604.87|10
1620335270000|2021-05-06 21:07:50|24648.76|24610.76|24646.31|24608.31|24648.76|24610.76|24646.31|24608.31|8
1620335280000|2021-05-06 21:08:00|24646.52|24608.52|24644.88|24606.88|24647.09|24609.09|24643.81|24605.81|10
1620335290000|2021-05-06 21:08:10|24645.69|24607.69|24647.28|24609.28|24647.28|24609.28|24645.19|24607.19|10
1620335300000|2021-05-06 21:08:20|24647.08|24609.08|24648.81|24610.81|24649.53|24611.53|24647.08|24609.08|10
1620335310000|2021-05-06 21:08:30|24649.41|24611.41|24647.91|24609.91|24649.96|24611.96|24647.91|24609.91|10
1620335320000|2021-05-06 21:08:40|24646.48|24608.48|24627.12|24589.12|24646.48|24608.48|24627.12|24589.12|10
1620335330000|2021-05-06 21:08:50|24623.04|24585.04|24607.05|24569.05|24623.04|24585.04|24607.05|24569.05|10
1620335340000|2021-05-06 21:09:00|24606.22|24568.22|24609.98|24571.98|24609.98|24571.98|24605.31|24567.31|10
1620335350000|2021-05-06 21:09:10|24610.93|24572.93|24609.7|24571.7|24612.92|24574.92|24608.88|24570.88|10
1620335360000|2021-05-06 21:09:20|24609.65|24571.65|24603.03|24565.03|24609.65|24571.65|24602.8|24564.8|10
1620335370000|2021-05-06 21:09:30|24601.45|24563.45|24593.1|24555.1|24601.45|24563.45|24593.1|24555.1|10
1620335380000|2021-05-06 21:09:40|24589.5|24551.5|24595.4|24557.4|24595.4|24557.4|24589.5|24551.5|10
1620335390000|2021-05-06 21:09:50|24595.47|24557.47|24595.72|24557.72|24596.29|24558.29|24595.05|24557.05|10
1620335400000|2021-05-06 21:10:00|24595.59|24557.59|24594.29|24556.29|24596.19|24558.19|24594.29|24556.29|10
1620335410000|2021-05-06 21:10:10|24595.34|24557.34|24591.77|24553.77|24596.3|24558.3|24591.77|24553.77|10
1620335420000|2021-05-06 21:10:20|24593.37|24555.37|24597.07|24559.07|24598.1|24560.1|24593.21|24555.21|10
1620335430000|2021-05-06 21:10:30|24596.92|24558.92|24594.86|24556.86|24596.92|24558.92|24594.25|24556.25|10
1620335440000|2021-05-06 21:10:40|24593.66|24555.66|24604.4|24566.4|24604.4|24566.4|24593.66|24555.66|10
1620335450000|2021-05-06 21:10:50|24611.6|24573.6|24630.34|24592.34|24630.34|24592.34|24611.6|24573.6|10
1620335460000|2021-05-06 21:11:00|24630.86|24592.86|24638.58|24600.58|24638.58|24600.58|24630.51|24592.51|10
1620335470000|2021-05-06 21:11:10|24638.16|24600.16|24638.86|24600.86|24639.94|24601.94|24637.85|24599.85|10
1620335480000|2021-05-06 21:11:20|24637.81|24599.81|24642.56|24604.56|24642.56|24604.56|24637.81|24599.81|10
1620335490000|2021-05-06 21:11:30|24645.42|24607.42|24660.73|24622.73|24660.73|24622.73|24645.42|24607.42|10
1620335500000|2021-05-06 21:11:40|24662.42|24624.42|24671.13|24633.13|24675.66|24637.66|24662.42|24624.42|10
1620335510000|2021-05-06 21:11:50|24670.3|24632.3|24676.05|24638.05|24676.05|24638.05|24670.3|24632.3|10
1620335520000|2021-05-06 21:12:00|24677.5|24639.5|24681.14|24643.14|24681.14|24643.14|24676.23|24638.23|10
1620335530000|2021-05-06 21:12:10|24684.45|24646.45|24699.2|24661.2|24699.2|24661.2|24684.45|24646.45|10
1620335540000|2021-05-06 21:12:20|24700.46|24662.46|24700.33|24662.33|24700.98|24662.98|24700.27|24662.27|10
1620335550000|2021-05-06 21:12:30|24700.9|24662.9|24700.66|24662.66|24700.9|24662.9|24698.09|24660.09|10
1620335560000|2021-05-06 21:12:40|24701.17|24663.17|24701|24663|24701.97|24663.97|24700.18|24662.18|10
1620335570000|2021-05-06 21:12:50|24701.85|24663.85|24702.82|24664.82|24702.82|24664.82|24700.46|24662.46|10
1620335580000|2021-05-06 21:13:00|24706.87|24668.87|24711.9|24673.9|24712.71|24674.71|24706.87|24668.87|10
1620335590000|2021-05-06 21:13:10|24713.1|24675.1|24712.82|24674.82|24714.59|24676.59|24711.83|24673.83|10
1620335600000|2021-05-06 21:13:20|24714.49|24676.49|24716.42|24678.42|24717.76|24679.76|24714.49|24676.49|10
1620335610000|2021-05-06 21:13:30|24714.56|24676.56|24717.31|24679.31|24717.63|24679.63|24713.28|24675.28|10
1620335620000|2021-05-06 21:13:40|24718.31|24680.31|24721.38|24683.38|24721.94|24683.94|24715.81|24677.81|10
1620335630000|2021-05-06 21:13:50|24720.17|24682.17|24719.91|24681.91|24721.16|24683.16|24719.34|24681.34|10
1620335640000|2021-05-06 21:14:00|24722.19|24684.19|24728.23|24690.23|24728.94|24690.94|24722.19|24684.19|10
1620335650000|2021-05-06 21:14:10|24726.01|24688.01|24725.53|24687.53|24726.03|24688.03|24724.49|24686.49|10
1620335660000|2021-05-06 21:14:20|24725.29|24687.29|24721.97|24683.97|24725.29|24687.29|24721.97|24683.97|10
1620335670000|2021-05-06 21:14:30|24720.65|24682.65|24718.97|24680.97|24720.89|24682.89|24718.97|24680.97|9
1620335680000|2021-05-06 21:14:40|24719.34|24681.34|24719.16|24681.16|24719.86|24681.86|24718.1|24680.1|10
1620335690000|2021-05-06 21:14:50|24719.03|24681.03|24717.83|24679.83|24720.3|24682.3|24717.83|24679.83|10
1620335700000|2021-05-06 21:15:00|24717.36|24679.36|24717.91|24679.91|24718.53|24680.53|24716.61|24678.61|10
1620335710000|2021-05-06 21:15:10|24718.18|24680.18|24715.26|24677.26|24718.18|24680.18|24715.26|24677.26|10
1620335720000|2021-05-06 21:15:20|24717.26|24679.26|24720.62|24682.62|24720.62|24682.62|24716.4|24678.4|10
1620335730000|2021-05-06 21:15:30|24719.87|24681.87|24722.18|24684.18|24723.33|24685.33|24719.87|24681.87|10
1620335740000|2021-05-06 21:15:40|24722.76|24684.76|24724.62|24686.62|24726.33|24688.33|24722.76|24684.76|10
1620335750000|2021-05-06 21:15:50|24724.26|24686.26|24719.84|24681.84|24724.26|24686.26|24719.84|24681.84|10
1620335760000|2021-05-06 21:16:00|24717.61|24679.61|24705.17|24667.17|24717.61|24679.61|24704.59|24666.59|10
1620335770000|2021-05-06 21:16:10|24704.73|24666.73|24698.2|24660.2|24704.73|24666.73|24698.2|24660.2|10
1620335780000|2021-05-06 21:16:20|24697.36|24659.36|24697.68|24659.68|24698.53|24660.53|24696.8|24658.8|10
1620335790000|2021-05-06 21:16:30|24697.64|24659.64|24697.04|24659.04|24698.29|24660.29|24696.87|24658.87|10
1620335800000|2021-05-06 21:16:40|24697.05|24659.05|24693.32|24655.32|24697.25|24659.25|24693.32|24655.32|10
1620335810000|2021-05-06 21:16:50|24694.3|24656.3|24693.59|24655.59|24694.31|24656.31|24692.72|24654.72|10
1620335820000|2021-05-06 21:17:00|24693.23|24655.23|24697.36|24659.36|24697.36|24659.36|24693.23|24655.23|10
1620335830000|2021-05-06 21:17:10|24698.02|24660.02|24699.73|24661.73|24699.89|24661.89|24698.02|24660.02|10
1620335840000|2021-05-06 21:17:20|24699.38|24661.38|24698.08|24660.08|24699.53|24661.53|24696.92|24658.92|10
1620335850000|2021-05-06 21:17:30|24697.38|24659.38|24695.27|24657.27|24698.81|24660.81|24695.27|24657.27|10
1620335860000|2021-05-06 21:17:40|24695.09|24657.09|24692.89|24654.89|24695.09|24657.09|24691.93|24653.93|10
1620335870000|2021-05-06 21:17:50|24693.12|24655.12|24692.4|24654.4|24694.78|24656.78|24692.27|24654.27|10
1620335880000|2021-05-06 21:18:00|24692.63|24654.63|24694.47|24656.47|24694.47|24656.47|24692.06|24654.06|10
1620335890000|2021-05-06 21:18:10|24695.44|24657.44|24699.49|24661.49|24699.79|24661.79|24695.44|24657.44|10
1620335900000|2021-05-06 21:18:20|24699.9|24661.9|24708.85|24670.85|24708.85|24670.85|24699.9|24661.9|10
1620335910000|2021-05-06 21:18:30|24708.94|24670.94|24716.32|24678.32|24716.32|24678.32|24708.94|24670.94|10
1620335920000|2021-05-06 21:18:40|24716.71|24678.71|24721.96|24683.96|24721.96|24683.96|24716.71|24678.71|10
1620335930000|2021-05-06 21:18:50|24722.46|24684.46|24723.16|24685.16|24724.61|24686.61|24719.08|24681.08|10
1620335940000|2021-05-06 21:19:00|24721.96|24683.96|24726.85|24688.85|24726.85|24688.85|24721.96|24683.96|10
1620335950000|2021-05-06 21:19:10|24726.01|24688.01|24725.35|24687.35|24726.01|24688.01|24723.94|24685.94|10
1620335960000|2021-05-06 21:19:20|24725|24687|24722.43|24684.43|24725|24687|24721.11|24683.11|10
1620335970000|2021-05-06 21:19:30|24722.4|24684.4|24723.95|24685.95|24723.95|24685.95|24721.5|24683.5|10
1620335980000|2021-05-06 21:19:40|24723.45|24685.45|24723.62|24685.62|24724.25|24686.25|24722.66|24684.66|10
1620335990000|2021-05-06 21:19:50|24724.09|24686.09|24729.35|24691.35|24729.76|24691.76|24724.09|24686.09|10
1620336000000|2021-05-06 21:20:00|24730.71|24692.71|24735.63|24697.63|24735.63|24697.63|24730.31|24692.31|10
1620336010000|2021-05-06 21:20:10|24734.62|24696.62|24736.86|24698.86|24738.31|24700.31|24734.62|24696.62|10
1620336020000|2021-05-06 21:20:20|24737.85|24699.85|24737.31|24699.31|24737.85|24699.85|24736.07|24698.07|10
1620336030000|2021-05-06 21:20:30|24737.23|24699.23|24739.29|24701.29|24739.45|24701.45|24737.23|24699.23|10
1620336040000|2021-05-06 21:20:40|24739.66|24701.66|24740.38|24702.38|24741.08|24703.08|24739.66|24701.66|10
1620336050000|2021-05-06 21:20:50|24741.06|24703.06|24745.27|24707.27|24745.31|24707.31|24740.39|24702.39|10
1620336060000|2021-05-06 21:21:00|24745.93|24707.93|24751.08|24713.08|24751.1|24713.1|24745.93|24707.93|10
1620336070000|2021-05-06 21:21:10|24750.12|24712.12|24754.4|24716.4|24754.4|24716.4|24748.21|24710.21|10
1620336080000|2021-05-06 21:21:20|24752.92|24714.92|24752.11|24714.11|24753.44|24715.44|24752.11|24714.11|10
1620336090000|2021-05-06 21:21:30|24751.69|24713.69|24751.22|24713.22|24754.66|24716.66|24750.64|24712.64|10
1620336100000|2021-05-06 21:21:40|24751.49|24713.49|24759.66|24721.66|24760.4|24722.4|24751.49|24713.49|10
1620336110000|2021-05-06 21:21:50|24760.36|24722.36|24766.54|24728.54|24766.54|24728.54|24760.36|24722.36|10
1620336120000|2021-05-06 21:22:00|24766.69|24728.69|24770.8|24732.8|24772.09|24734.09|24765.91|24727.91|10
1620336130000|2021-05-06 21:22:10|24771.41|24733.41|24769.95|24731.95|24773.03|24735.03|24769.84|24731.84|10
1620336140000|2021-05-06 21:22:20|24769.71|24731.71|24773.07|24735.07|24774.03|24736.03|24769.29|24731.29|10
1620336150000|2021-05-06 21:22:30|24776|24738|24775.36|24737.36|24777.43|24739.43|24774.93|24736.93|10
1620336160000|2021-05-06 21:22:40|24774.57|24736.57|24774.34|24736.34|24774.57|24736.57|24772.35|24734.35|10
1620336170000|2021-05-06 21:22:50|24775.65|24737.65|24778.31|24740.31|24779.47|24741.47|24775.65|24737.65|10
1620336180000|2021-05-06 21:23:00|24778.44|24740.44|24783.67|24745.67|24783.67|24745.67|24778.44|24740.44|10
1620336190000|2021-05-06 21:23:10|24785.72|24747.72|24788.85|24750.85|24792.05|24754.05|24785.72|24747.72|10
1620336200000|2021-05-06 21:23:20|24789.12|24751.12|24791.48|24753.48|24791.63|24753.63|24789.12|24751.12|10
1620336210000|2021-05-06 21:23:30|24792.57|24754.57|24793.79|24755.79|24793.95|24755.95|24792.13|24754.13|10
1620336220000|2021-05-06 21:23:40|24794.53|24756.53|24794.04|24756.04|24795.27|24757.27|24794.04|24756.04|10
1620336230000|2021-05-06 21:23:50|24794.53|24756.53|24793.79|24755.79|24795.17|24757.17|24791.94|24753.94|10
1620336240000|2021-05-06 21:24:00|24795.87|24757.87|24796.98|24758.98|24797.94|24759.94|24795.4|24757.4|10
1620336250000|2021-05-06 21:24:10|24799.9|24761.9|24807.39|24769.39|24808.29|24770.29|24799.11|24761.11|10
1620336260000|2021-05-06 21:24:20|24810.63|24772.63|24813.06|24775.06|24813.06|24775.06|24809.8|24771.8|10
1620336270000|2021-05-06 21:24:30|24813.18|24775.18|24811.65|24773.65|24813.82|24775.82|24811.65|24773.65|10
1620336280000|2021-05-06 21:24:40|24811.33|24773.33|24812.68|24774.68|24812.68|24774.68|24809.66|24771.66|10
1620336290000|2021-05-06 21:24:50|24812.66|24774.66|24813.57|24775.57|24816.1|24778.1|24812.3|24774.3|10
1620336300000|2021-05-06 21:25:00|24812.8|24774.8|24810.7|24772.7|24813.38|24775.38|24810.7|24772.7|10
1620336310000|2021-05-06 21:25:10|24810.23|24772.23|24810.62|24772.62|24810.62|24772.62|24808.5|24770.5|10
1620336320000|2021-05-06 21:25:20|24811.27|24773.27|24815.45|24777.45|24816.54|24778.54|24811.27|24773.27|10
1620336330000|2021-05-06 21:25:30|24814.72|24776.72|24810.98|24772.98|24814.72|24776.72|24810.53|24772.53|10
1620336340000|2021-05-06 21:25:40|24811.03|24773.03|24813.66|24775.66|24813.66|24775.66|24811.03|24773.03|10
1620336350000|2021-05-06 21:25:50|24813.64|24775.64|24817.76|24779.76|24818.02|24780.02|24813.38|24775.38|9
1620336360000|2021-05-06 21:26:00|24817.75|24779.75|24817.88|24779.88|24818.62|24780.62|24817.17|24779.17|10
1620336370000|2021-05-06 21:26:10|24819.17|24781.17|24819.53|24781.53|24819.53|24781.53|24817.54|24779.54|10
1620336380000|2021-05-06 21:26:20|24819.32|24781.32|24816.3|24778.3|24819.61|24781.61|24815.97|24777.97|10
1620336390000|2021-05-06 21:26:30|24813.79|24775.79|24811.78|24773.78|24814.03|24776.03|24811.46|24773.46|10
1620336400000|2021-05-06 21:26:40|24813.43|24775.43|24814.83|24776.83|24814.83|24776.83|24811.37|24773.37|10
1620336410000|2021-05-06 21:26:50|24814.81|24776.81|24815.29|24777.29|24816.02|24778.02|24814.81|24776.81|10
1620336420000|2021-05-06 21:27:00|24815.75|24777.75|24817.86|24779.86|24817.86|24779.86|24815.2|24777.2|10
1620336430000|2021-05-06 21:27:10|24815.77|24777.77|24822.23|24784.23|24822.23|24784.23|24815.75|24777.75|10
1620336440000|2021-05-06 21:27:20|24821.46|24783.46|24820.91|24782.91|24821.46|24783.46|24818.77|24780.77|10
1620336450000|2021-05-06 21:27:30|24819.98|24781.98|24824.23|24786.23|24824.71|24786.71|24819.98|24781.98|10
1620336460000|2021-05-06 21:27:40|24823.32|24785.32|24822.55|24784.55|24823.45|24785.45|24822.44|24784.44|10
1620336470000|2021-05-06 21:27:50|24821.41|24783.41|24819.1|24781.1|24821.87|24783.87|24817.83|24779.83|10
1620336480000|2021-05-06 21:28:00|24817.8|24779.8|24824.1|24786.1|24824.16|24786.16|24817.8|24779.8|10
1620336490000|2021-05-06 21:28:10|24824.09|24786.09|24822.76|24784.76|24824.09|24786.09|24820.59|24782.59|9
1620336500000|2021-05-06 21:28:20|24822.58|24784.58|24826.89|24788.89|24826.89|24788.89|24822.58|24784.58|10
1620336510000|2021-05-06 21:28:30|24826.8|24788.8|24828.09|24790.09|24828.09|24790.09|24825.66|24787.66|10
1620336520000|2021-05-06 21:28:40|24826.82|24788.82|24825.11|24787.11|24826.84|24788.84|24825.11|24787.11|10
1620336530000|2021-05-06 21:28:50|24825.43|24787.43|24826.84|24788.84|24827.45|24789.45|24825.43|24787.43|10
1620336540000|2021-05-06 21:29:00|24826.24|24788.24|24829.42|24791.42|24829.65|24791.65|24826.24|24788.24|10
1620336550000|2021-05-06 21:29:10|24829.53|24791.53|24833.76|24795.76|24833.76|24795.76|24829.13|24791.13|10
1620336560000|2021-05-06 21:29:20|24833.43|24795.43|24839.04|24801.04|24839.04|24801.04|24833.13|24795.13|10
1620336570000|2021-05-06 21:29:30|24839.24|24801.24|24844.64|24806.64|24844.64|24806.64|24839.24|24801.24|10
1620336580000|2021-05-06 21:29:40|24845.07|24807.07|24847.74|24809.74|24847.74|24809.74|24844.56|24806.56|10
1620336590000|2021-05-06 21:29:50|24848.43|24810.43|24851.11|24813.11|24851.61|24813.61|24848.43|24810.43|10
1620336600000|2021-05-06 21:30:00|24852.01|24814.01|24851.98|24813.98|24853.77|24815.77|24851.83|24813.83|10
1620336610000|2021-05-06 21:30:10|24851.5|24813.5|24850.95|24812.95|24852.88|24814.88|24850.95|24812.95|10
1620336620000|2021-05-06 21:30:20|24850.79|24812.79|24853.01|24815.01|24853.35|24815.35|24848.86|24810.86|10
1620336630000|2021-05-06 21:30:30|24852.45|24814.45|24849.57|24811.57|24852.58|24814.58|24849.57|24811.57|10
1620336640000|2021-05-06 21:30:40|24848.66|24810.66|24839.21|24801.21|24848.66|24810.66|24839.21|24801.21|9
1620336650000|2021-05-06 21:30:50|24838.73|24800.73|24836.64|24798.64|24838.73|24800.73|24835.41|24797.41|10
1620336660000|2021-05-06 21:31:00|24835.66|24797.66|24830.86|24792.86|24835.66|24797.66|24830.86|24792.86|10
1620336670000|2021-05-06 21:31:10|24830.08|24792.08|24824.47|24786.47|24830.82|24792.82|24824.47|24786.47|10
1620336680000|2021-05-06 21:31:20|24824.69|24786.69|24822.06|24784.06|24824.69|24786.69|24822.06|24784.06|10
1620336690000|2021-05-06 21:31:30|24821.66|24783.66|24818.45|24780.45|24822.4|24784.4|24816.13|24778.13|10
1620336700000|2021-05-06 21:31:40|24817.12|24779.12|24812.58|24774.58|24817.12|24779.12|24812.58|24774.58|10
1620336710000|2021-05-06 21:31:50|24812.11|24774.11|24806.37|24768.37|24812.11|24774.11|24805.3|24767.3|10
1620336720000|2021-05-06 21:32:00|24807.21|24769.21|24803.63|24765.63|24807.21|24769.21|24801.74|24763.74|9
1620336730000|2021-05-06 21:32:10|24801.26|24763.26|24797.91|24759.91|24801.93|24763.93|24797.91|24759.91|10
1620336740000|2021-05-06 21:32:20|24797.37|24759.37|24796.17|24758.17|24797.73|24759.73|24795.85|24757.85|10
1620336750000|2021-05-06 21:32:30|24795.29|24757.29|24795.02|24757.02|24796.88|24758.88|24795.02|24757.02|10
1620336760000|2021-05-06 21:32:40|24794.39|24756.39|24793.43|24755.43|24795.03|24757.03|24793.43|24755.43|10
1620336770000|2021-05-06 21:32:50|24792.45|24754.45|24794|24756|24794.22|24756.22|24792.45|24754.45|9
1620336780000|2021-05-06 21:33:00|24793.89|24755.89|24794.1|24756.1|24794.1|24756.1|24792.1|24754.1|10
1620336790000|2021-05-06 21:33:10|24793.7|24755.7|24793.33|24755.33|24794.58|24756.58|24793|24755|10
1620336800000|2021-05-06 21:33:20|24793.08|24755.08|24793.39|24755.39|24793.39|24755.39|24792.26|24754.26|10
1620336810000|2021-05-06 21:33:30|24793.33|24755.33|24794.99|24756.99|24795.91|24757.91|24792.82|24754.82|10
1620336820000|2021-05-06 21:33:40|24795.5|24757.5|24799.45|24761.45|24799.45|24761.45|24795.5|24757.5|10
1620336830000|2021-05-06 21:33:50|24798.95|24760.95|24798.41|24760.41|24799.2|24761.2|24798.38|24760.38|10
1620336840000|2021-05-06 21:34:00|24798.92|24760.92|24800.43|24762.43|24800.43|24762.43|24798.56|24760.56|10
1620336850000|2021-05-06 21:34:10|24801.01|24763.01|24807.89|24769.89|24807.89|24769.89|24800.39|24762.39|10
1620336860000|2021-05-06 21:34:20|24807|24769|24809.3|24771.3|24810.38|24772.38|24805.64|24767.64|10
1620336870000|2021-05-06 21:34:30|24809.79|24771.79|24812.06|24774.06|24812.06|24774.06|24808.55|24770.55|10
1620336880000|2021-05-06 21:34:40|24812.69|24774.69|24814.03|24776.03|24814.03|24776.03|24811.81|24773.81|10
1620336890000|2021-05-06 21:34:50|24814.96|24776.96|24816.11|24778.11|24816.93|24778.93|24814.96|24776.96|10
1620336900000|2021-05-06 21:35:00|24816.74|24778.74|24823.47|24785.47|24823.47|24785.47|24816.74|24778.74|10
1620336910000|2021-05-06 21:35:10|24823.99|24785.99|24826.11|24788.11|24826.11|24788.11|24823.99|24785.99|10
1620336920000|2021-05-06 21:35:20|24826.52|24788.52|24836.99|24798.99|24836.99|24798.99|24826.52|24788.52|10
1620336930000|2021-05-06 21:35:30|24838.05|24800.05|24838.98|24800.98|24839.35|24801.35|24838.05|24800.05|10
1620336940000|2021-05-06 21:35:40|24839.05|24801.05|24838.37|24800.37|24839.05|24801.05|24837.79|24799.79|9
1620336950000|2021-05-06 21:35:50|24838.54|24800.54|24840.49|24802.49|24840.49|24802.49|24837.39|24799.39|10
1620336960000|2021-05-06 21:36:00|24840.79|24802.79|24845.54|24807.54|24845.54|24807.54|24840.79|24802.79|10
1620336970000|2021-05-06 21:36:10|24845.81|24807.81|24849.99|24811.99|24849.99|24811.99|24845.81|24807.81|10
1620336980000|2021-05-06 21:36:20|24850.6|24812.6|24853.92|24815.92|24854.02|24816.02|24850.6|24812.6|10
1620336990000|2021-05-06 21:36:30|24853.78|24815.78|24857.52|24819.52|24857.73|24819.73|24853.78|24815.78|10
1620337000000|2021-05-06 21:36:40|24857.62|24819.62|24861.68|24823.68|24861.68|24823.68|24857.62|24819.62|10
1620337010000|2021-05-06 21:36:50|24861.84|24823.84|24865.17|24827.17|24865.17|24827.17|24861.84|24823.84|10
1620337020000|2021-05-06 21:37:00|24866.4|24828.4|24870.57|24832.57|24870.57|24832.57|24866.4|24828.4|10
1620337030000|2021-05-06 21:37:10|24870.76|24832.76|24871.37|24833.37|24872.77|24834.77|24870.76|24832.76|10
1620337040000|2021-05-06 21:37:20|24873.99|24835.99|24875.15|24837.15|24876.45|24838.45|24872.53|24834.53|10
1620337050000|2021-05-06 21:37:30|24876.41|24838.41|24875.07|24837.07|24876.41|24838.41|24874.75|24836.75|10
1620337060000|2021-05-06 21:37:40|24875.17|24837.17|24880.36|24842.36|24880.56|24842.56|24875.17|24837.17|10
1620337070000|2021-05-06 21:37:50|24881.58|24843.58|24883.46|24845.46|24884.49|24846.49|24881.58|24843.58|10
1620337080000|2021-05-06 21:38:00|24883.15|24845.15|24881.81|24843.81|24883.53|24845.53|24880.44|24842.44|10
1620337090000|2021-05-06 21:38:10|24880.92|24842.92|24882.96|24844.96|24882.96|24844.96|24880.14|24842.14|10
1620337100000|2021-05-06 21:38:20|24881.22|24843.22|24879.78|24841.78|24881.97|24843.97|24879.78|24841.78|10
1620337110000|2021-05-06 21:38:30|24880.57|24842.57|24880.73|24842.73|24882.48|24844.48|24879.69|24841.69|10
1620337120000|2021-05-06 21:38:40|24881.63|24843.63|24883.99|24845.99|24883.99|24845.99|24880.32|24842.32|10
1620337130000|2021-05-06 21:38:50|24881.67|24843.67|24876.29|24838.29|24882.13|24844.13|24876.29|24838.29|10
1620337140000|2021-05-06 21:39:00|24875.98|24837.98|24875.38|24837.38|24878.07|24840.07|24875.38|24837.38|10
1620337150000|2021-05-06 21:39:10|24874.59|24836.59|24875.53|24837.53|24876.13|24838.13|24874.59|24836.59|10
1620337160000|2021-05-06 21:39:20|24874.94|24836.94|24876.51|24838.51|24876.59|24838.59|24874.94|24836.94|9
1620337170000|2021-05-06 21:39:30|24876.83|24838.83|24877.18|24839.18|24877.33|24839.33|24875.02|24837.02|10
1620337180000|2021-05-06 21:39:40|24877.02|24839.02|24883.73|24845.73|24883.73|24845.73|24876.23|24838.23|10
1620337190000|2021-05-06 21:39:50|24883.95|24845.95|24883.4|24845.4|24885.12|24847.12|24882.51|24844.51|10
1620337200000|2021-05-06 21:40:00|24883.48|24845.48|24882.47|24844.47|24883.94|24845.94|24882.34|24844.34|10
1620337210000|2021-05-06 21:40:10|24882.54|24844.54|24882.66|24844.66|24884.01|24846.01|24881.99|24843.99|10
1620337220000|2021-05-06 21:40:20|24882.9|24844.9|24880.05|24842.05|24882.9|24844.9|24880.05|24842.05|10
1620337230000|2021-05-06 21:40:30|24879.35|24841.35|24876.36|24838.36|24879.35|24841.35|24875.85|24837.85|10
1620337240000|2021-05-06 21:40:40|24875.9|24837.9|24873.07|24835.07|24875.9|24837.9|24873.07|24835.07|10
1620337250000|2021-05-06 21:40:50|24871.69|24833.69|24859.63|24821.63|24871.69|24833.69|24858.89|24820.89|10
1620337260000|2021-05-06 21:41:00|24860.05|24822.05|24858.45|24820.45|24860.05|24822.05|24855.46|24817.46|9
1620337270000|2021-05-06 21:41:10|24858.35|24820.35|24859.48|24821.48|24859.89|24821.89|24858.35|24820.35|10
1620337280000|2021-05-06 21:41:20|24860.23|24822.23|24862.31|24824.31|24862.68|24824.68|24859.74|24821.74|10
1620337290000|2021-05-06 21:41:30|24862.84|24824.84|24865.11|24827.11|24865.49|24827.49|24862.84|24824.84|10
1620337300000|2021-05-06 21:41:40|24864.91|24826.91|24865.81|24827.81|24865.86|24827.86|24864.55|24826.55|10
1620337310000|2021-05-06 21:41:50|24865.51|24827.51|24868|24830|24868|24830|24865.51|24827.51|10
1620337320000|2021-05-06 21:42:00|24868.08|24830.08|24865.92|24827.92|24868.08|24830.08|24865.03|24827.03|10
1620337330000|2021-05-06 21:42:10|24865.72|24827.72|24863.72|24825.72|24865.72|24827.72|24862.68|24824.68|10
1620337340000|2021-05-06 21:42:20|24862.63|24824.63|24864.75|24826.75|24865.47|24827.47|24862.21|24824.21|10
1620337350000|2021-05-06 21:42:30|24865.02|24827.02|24870.31|24832.31|24870.31|24832.31|24865.02|24827.02|10
1620337360000|2021-05-06 21:42:40|24870.06|24832.06|24873.03|24835.03|24873.03|24835.03|24870.06|24832.06|10
1620337370000|2021-05-06 21:42:50|24873.2|24835.2|24876.58|24838.58|24876.67|24838.67|24873.2|24835.2|10
1620337380000|2021-05-06 21:43:00|24878.35|24840.35|24883.27|24845.27|24883.27|24845.27|24877.77|24839.77|10
1620337390000|2021-05-06 21:43:10|24882.95|24844.95|24886.54|24848.54|24886.85|24848.85|24882.95|24844.95|10
1620337400000|2021-05-06 21:43:20|24886.62|24848.62|24888.44|24850.44|24888.69|24850.69|24886.37|24848.37|10
1620337410000|2021-05-06 21:43:30|24886.88|24848.88|24887.76|24849.76|24888.91|24850.91|24886.88|24848.88|10
1620337420000|2021-05-06 21:43:40|24887.25|24849.25|24891.13|24853.13|24891.13|24853.13|24887.05|24849.05|10
1620337430000|2021-05-06 21:43:50|24891.85|24853.85|24893.95|24855.95|24893.95|24855.95|24891.1|24853.1|10
1620337440000|2021-05-06 21:44:00|24894|24856|24895.83|24857.83|24897.02|24859.02|24893.87|24855.87|10
1620337450000|2021-05-06 21:44:10|24895.28|24857.28|24894.9|24856.9|24895.33|24857.33|24894.19|24856.19|10
1620337460000|2021-05-06 21:44:20|24896.97|24858.97|24899.46|24861.46|24899.46|24861.46|24896.8|24858.8|10
1620337470000|2021-05-06 21:44:30|24898.62|24860.62|24901.97|24863.97|24901.97|24863.97|24898.62|24860.62|10
1620337480000|2021-05-06 21:44:40|24902.56|24864.56|24904.66|24866.66|24904.66|24866.66|24902.56|24864.56|10
1620337490000|2021-05-06 21:44:50|24904.81|24866.81|24905.21|24867.21|24905.42|24867.42|24902.82|24864.82|10
1620337500000|2021-05-06 21:45:00|24904.91|24866.91|24907.76|24869.76|24908.1|24870.1|24904.56|24866.56|10
1620337510000|2021-05-06 21:45:10|24907.73|24869.73|24908.02|24870.02|24908.09|24870.09|24907.16|24869.16|10
1620337520000|2021-05-06 21:45:20|24908.08|24870.08|24909.8|24871.8|24910.47|24872.47|24908.08|24870.08|10
1620337530000|2021-05-06 21:45:30|24907.29|24869.29|24904.84|24866.84|24907.29|24869.29|24904.84|24866.84|10
1620337540000|2021-05-06 21:45:40|24904.9|24866.9|24906.46|24868.46|24906.74|24868.74|24904.9|24866.9|10
1620337550000|2021-05-06 21:45:50|24905.65|24867.65|24905.28|24867.28|24906.47|24868.47|24905.25|24867.25|10
1620337560000|2021-05-06 21:46:00|24905.49|24867.49|24903.97|24865.97|24907.35|24869.35|24903.97|24865.97|10
1620337570000|2021-05-06 21:46:10|24901.94|24863.94|24891|24853|24901.94|24863.94|24890.24|24852.24|10
1620337580000|2021-05-06 21:46:20|24891.05|24853.05|24885.48|24847.48|24891.66|24853.66|24885.48|24847.48|10
1620337590000|2021-05-06 21:46:30|24886.38|24848.38|24888.22|24850.22|24889.7|24851.7|24886.38|24848.38|10
1620337600000|2021-05-06 21:46:40|24888.35|24850.35|24890.36|24852.36|24891.58|24853.58|24887.5|24849.5|10
1620337610000|2021-05-06 21:46:50|24891.79|24853.79|24903.9|24865.9|24903.9|24865.9|24891.79|24853.79|10
1620337620000|2021-05-06 21:47:00|24903.69|24865.69|24907.13|24869.13|24907.64|24869.64|24903.69|24865.69|10
1620337630000|2021-05-06 21:47:10|24907.14|24869.14|24907.71|24869.71|24907.99|24869.99|24906.56|24868.56|10
1620337640000|2021-05-06 21:47:20|24909.49|24871.49|24911.99|24873.99|24912.26|24874.26|24907.68|24869.68|10
1620337650000|2021-05-06 21:47:30|24912.32|24874.32|24917.3|24879.3|24918.25|24880.25|24912.32|24874.32|10
1620337660000|2021-05-06 21:47:40|24917.86|24879.86|24918.48|24880.48|24919.23|24881.23|24917.54|24879.54|10
1620337670000|2021-05-06 21:47:50|24917.19|24879.19|24912.82|24874.82|24917.19|24879.19|24912.82|24874.82|10
1620337680000|2021-05-06 21:48:00|24912.07|24874.07|24915.67|24877.67|24915.67|24877.67|24911.33|24873.33|10
1620337690000|2021-05-06 21:48:10|24914.44|24876.44|24908.31|24870.31|24914.44|24876.44|24908.31|24870.31|10
1620337700000|2021-05-06 21:48:20|24908.33|24870.33|24902|24864|24908.33|24870.33|24901.26|24863.26|10
1620337710000|2021-05-06 21:48:30|24901.18|24863.18|24899.33|24861.33|24902.22|24864.22|24899.12|24861.12|10
1620337720000|2021-05-06 21:48:40|24898.09|24860.09|24899.17|24861.17|24899.5|24861.5|24894.69|24856.69|10
1620337730000|2021-05-06 21:48:50|24898.76|24860.76|24918.08|24880.08|24918.08|24880.08|24898.76|24860.76|10
1620337740000|2021-05-06 21:49:00|24917.81|24879.81|24936.29|24898.29|24936.29|24898.29|24917.81|24879.81|10
1620337750000|2021-05-06 21:49:10|24937.22|24899.22|24951.26|24913.26|24951.26|24913.26|24937.22|24899.22|10
1620337760000|2021-05-06 21:49:20|24950.03|24912.03|24960.18|24922.18|24960.18|24922.18|24950.03|24912.03|10
1620337770000|2021-05-06 21:49:30|24960.42|24922.42|24956.92|24918.92|24960.95|24922.95|24956.01|24918.01|10
1620337780000|2021-05-06 21:49:40|24958.05|24920.05|24951.94|24913.94|24958.05|24920.05|24950.59|24912.59|10
1620337790000|2021-05-06 21:49:50|24953.47|24915.47|24954.02|24916.02|24955.55|24917.55|24953.22|24915.22|10
1620337800000|2021-05-06 21:50:00|24957.09|24919.09|24958.6|24920.6|24958.6|24920.6|24954.06|24916.06|10
1620337810000|2021-05-06 21:50:10|24958.87|24920.87|24931.23|24893.23|24958.87|24920.87|24931.23|24893.23|10
1620337820000|2021-05-06 21:50:20|24933.36|24895.36|24906.91|24868.91|24933.36|24895.36|24906.2|24868.2|10
1620337830000|2021-05-06 21:50:30|24911.13|24873.13|24908.92|24870.92|24912.83|24874.83|24907.81|24869.81|10
1620337840000|2021-05-06 21:50:40|24909.45|24871.45|24907.92|24869.92|24909.73|24871.73|24907.6|24869.6|10
1620337850000|2021-05-06 21:50:50|24907.8|24869.8|24922.65|24884.65|24922.65|24884.65|24907.8|24869.8|10
1620337860000|2021-05-06 21:51:00|24921|24883|24914.05|24876.05|24921|24883|24912.62|24874.62|10
1620337870000|2021-05-06 21:51:10|24912.93|24874.93|24913.74|24875.74|24913.74|24875.74|24909.86|24871.86|10
1620337880000|2021-05-06 21:51:20|24914.72|24876.72|24921.13|24883.13|24921.13|24883.13|24914.72|24876.72|10
1620337890000|2021-05-06 21:51:30|24920.18|24882.18|24926.86|24888.86|24926.86|24888.86|24920.05|24882.05|10
1620337900000|2021-05-06 21:51:40|24927.26|24889.26|24927.58|24889.58|24928.45|24890.45|24923.86|24885.86|10
1620337910000|2021-05-06 21:51:50|24929.18|24891.18|24928.04|24890.04|24929.18|24891.18|24926.8|24888.8|10
1620337920000|2021-05-06 21:52:00|24928.46|24890.46|24930.01|24892.01|24932.27|24894.27|24928.11|24890.11|10
1620337930000|2021-05-06 21:52:10|24929.65|24891.65|24929.86|24891.86|24931.54|24893.54|24928.73|24890.73|10
1620337940000|2021-05-06 21:52:20|24931.13|24893.13|24931.22|24893.22|24932.91|24894.91|24929.57|24891.57|10
1620337950000|2021-05-06 21:52:30|24930.9|24892.9|24941.09|24903.09|24941.09|24903.09|24930.9|24892.9|10
1620337960000|2021-05-06 21:52:40|24942.19|24904.19|24938.74|24900.74|24942.19|24904.19|24937.17|24899.17|10
1620337970000|2021-05-06 21:52:50|24937.49|24899.49|24925.21|24887.21|24938.57|24900.57|24925.21|24887.21|10
1620337980000|2021-05-06 21:53:00|24922.67|24884.67|24919.36|24881.36|24922.67|24884.67|24916.67|24878.67|10
1620337990000|2021-05-06 21:53:10|24919.84|24881.84|24916.31|24878.31|24919.84|24881.84|24916.31|24878.31|10
1620338000000|2021-05-06 21:53:20|24917.09|24879.09|24922.65|24884.65|24922.65|24884.65|24916.39|24878.39|10
1620338010000|2021-05-06 21:53:30|24922.78|24884.78|24926.33|24888.33|24926.33|24888.33|24921.92|24883.92|10
1620338020000|2021-05-06 21:53:40|24925.27|24887.27|24925.39|24887.39|24926.75|24888.75|24924.89|24886.89|10
1620338030000|2021-05-06 21:53:50|24924.72|24886.72|24918.57|24880.57|24924.72|24886.72|24917.52|24879.52|10
1620338040000|2021-05-06 21:54:00|24917.98|24879.98|24919.1|24881.1|24919.1|24881.1|24916.26|24878.26|10
1620338050000|2021-05-06 21:54:10|24917.97|24879.97|24917.31|24879.31|24918.94|24880.94|24916.2|24878.2|9
1620338060000|2021-05-06 21:54:20|24917.86|24879.86|24921.46|24883.46|24923.35|24885.35|24917.86|24879.86|10
1620338070000|2021-05-06 21:54:30|24920.68|24882.68|24917.75|24879.75|24920.68|24882.68|24916.38|24878.38|10
1620338080000|2021-05-06 21:54:40|24918.45|24880.45|24921.49|24883.49|24922.07|24884.07|24918.45|24880.45|10
1620338090000|2021-05-06 21:54:50|24922.8|24884.8|24922.47|24884.47|24922.87|24884.87|24920.67|24882.67|10
1620338100000|2021-05-06 21:55:00|24922.26|24884.26|24922.64|24884.64|24922.64|24884.64|24921.47|24883.47|10
1620338110000|2021-05-06 21:55:10|24919.48|24881.48|24919.17|24881.17|24921.34|24883.34|24919.17|24881.17|10
1620338120000|2021-05-06 21:55:20|24918.86|24880.86|24919.81|24881.81|24919.89|24881.89|24917.14|24879.14|10
1620338130000|2021-05-06 21:55:30|24917.55|24879.55|24917.8|24879.8|24917.8|24879.8|24916.18|24878.18|10
1620338140000|2021-05-06 21:55:40|24918.09|24880.09|24922.74|24884.74|24922.74|24884.74|24917.37|24879.37|10
1620338150000|2021-05-06 21:55:50|24923.88|24885.88|24931.48|24893.48|24934.76|24896.76|24923.88|24885.88|10
1620338160000|2021-05-06 21:56:00|24935.48|24897.48|24940.15|24902.15|24940.15|24902.15|24934.68|24896.68|10
1620338170000|2021-05-06 21:56:10|24939.61|24901.61|24939.65|24901.65|24942.26|24904.26|24939.61|24901.61|10
1620338180000|2021-05-06 21:56:20|24940.69|24902.69|24942.87|24904.87|24943.06|24905.06|24939|24901|10
1620338190000|2021-05-06 21:56:30|24942.83|24904.83|24940.59|24902.59|24943.06|24905.06|24940.59|24902.59|10
1620338200000|2021-05-06 21:56:40|24941.97|24903.97|24950.05|24912.05|24950.05|24912.05|24941.97|24903.97|10
1620338210000|2021-05-06 21:56:50|24950.03|24912.03|24952.56|24914.56|24953.36|24915.36|24950.03|24912.03|10
1620338220000|2021-05-06 21:57:00|24952.95|24914.95|24953.25|24915.25|24955.22|24917.22|24952.27|24914.27|10
1620338230000|2021-05-06 21:57:10|24954.87|24916.87|24956.97|24918.97|24959.26|24921.26|24954.87|24916.87|10
1620338240000|2021-05-06 21:57:20|24957.45|24919.45|24960.9|24922.9|24960.9|24922.9|24957.44|24919.44|10
1620338250000|2021-05-06 21:57:30|24960.21|24922.21|24964.82|24926.82|24964.82|24926.82|24960.21|24922.21|10
1620338260000|2021-05-06 21:57:40|24960.28|24922.28|24965.09|24927.09|24965.7|24927.7|24960.28|24922.28|10
1620338270000|2021-05-06 21:57:50|24966.92|24928.92|24967.62|24929.62|24970.65|24932.65|24966.92|24928.92|10
1620338280000|2021-05-06 21:58:00|24967.8|24929.8|24949.65|24911.65|24967.8|24929.8|24949.65|24911.65|10
1620338290000|2021-05-06 21:58:10|24951.71|24913.71|24956.65|24918.65|24956.65|24918.65|24947.94|24909.94|10
1620338300000|2021-05-06 21:58:20|24956.16|24918.16|24969.96|24931.96|24969.96|24931.96|24956.13|24918.13|10
1620338310000|2021-05-06 21:58:30|24971.13|24933.13|24971.37|24933.37|24971.81|24933.81|24970.56|24932.56|10
1620338320000|2021-05-06 21:58:40|24970.8|24932.8|24966.7|24928.7|24971.64|24933.64|24966.7|24928.7|10
1620338330000|2021-05-06 21:58:50|24967.13|24929.13|24967.79|24929.79|24968.42|24930.42|24966.91|24928.91|10
1620338340000|2021-05-06 21:59:00|24968.37|24930.37|24971.98|24933.98|24971.98|24933.98|24967.79|24929.79|9
1620338350000|2021-05-06 21:59:10|24972.44|24934.44|24976.21|24938.21|24977.22|24939.22|24972.44|24934.44|10
1620338360000|2021-05-06 21:59:20|24975|24937|24976.23|24938.23|24976.23|24938.23|24971.72|24933.72|10
1620338370000|2021-05-06 21:59:30|24976.27|24938.27|24978.99|24940.99|24979.61|24941.61|24974.95|24936.95|10
1620338380000|2021-05-06 21:59:40|24980.8|24942.8|24975.6|24937.6|24980.8|24942.8|24974.46|24936.46|10
1620338390000|2021-05-06 21:59:50|24976.82|24938.82|24983.97|24945.97|24983.97|24945.97|24976.82|24938.82|10
1620338400000|2021-05-06 22:00:00|24983.41|24945.41|24972.55|24934.55|24983.41|24945.41|24972.55|24934.55|10
1620338410000|2021-05-06 22:00:10|24970.7|24932.7|24946.59|24908.59|24970.7|24932.7|24946.59|24908.59|10
1620338420000|2021-05-06 22:00:20|24941.01|24903.01|24928.69|24890.69|24941.58|24903.58|24928.44|24890.44|10
1620338430000|2021-05-06 22:00:30|24927.72|24889.72|24922.95|24884.95|24930.17|24892.17|24922.95|24884.95|10
1620338440000|2021-05-06 22:00:40|24922.07|24884.07|24914|24876|24922.21|24884.21|24914|24876|10
1620338450000|2021-05-06 22:00:50|24911.71|24873.71|24901.17|24863.17|24911.71|24873.71|24901.17|24863.17|10
1620338460000|2021-05-06 22:01:00|24900.66|24862.66|24903.62|24865.62|24903.62|24865.62|24900.42|24862.42|10
1620338470000|2021-05-06 22:01:10|24904.46|24866.46|24902.83|24864.83|24905.6|24867.6|24902.83|24864.83|10
1620338480000|2021-05-06 22:01:20|24900.81|24862.81|24899.39|24861.39|24902.11|24864.11|24899.16|24861.16|10
1620338490000|2021-05-06 22:01:30|24899.15|24861.15|24890.04|24852.04|24899.15|24861.15|24890.04|24852.04|10
1620338500000|2021-05-06 22:01:40|24888.64|24850.64|24873.08|24835.08|24888.64|24850.64|24873.08|24835.08|10
1620338510000|2021-05-06 22:01:50|24872.3|24834.3|24863.05|24825.05|24872.3|24834.3|24862.29|24824.29|9
1620338520000|2021-05-06 22:02:00|24863.79|24825.79|24876.18|24838.18|24876.18|24838.18|24863.79|24825.79|10
1620338530000|2021-05-06 22:02:10|24874.74|24836.74|24875.15|24837.15|24875.15|24837.15|24871.76|24833.76|10
1620338540000|2021-05-06 22:02:20|24875.62|24837.62|24880.71|24842.71|24880.71|24842.71|24875.3|24837.3|10
1620338550000|2021-05-06 22:02:30|24882.95|24844.95|24895.54|24857.54|24895.54|24857.54|24882.44|24844.44|10
1620338560000|2021-05-06 22:02:40|24895.63|24857.63|24901.81|24863.81|24903.61|24865.61|24895.63|24857.63|10
1620338570000|2021-05-06 22:02:50|24899.79|24861.79|24910.7|24872.7|24911.14|24873.14|24899.79|24861.79|10
1620338580000|2021-05-06 22:03:00|24911.84|24873.84|24906.09|24868.09|24913.46|24875.46|24906.09|24868.09|10
1620338590000|2021-05-06 22:03:10|24905.99|24867.99|24908.18|24870.18|24908.18|24870.18|24905.99|24867.99|10
1620338600000|2021-05-06 22:03:20|24908.51|24870.51|24914.21|24876.21|24914.52|24876.52|24907.37|24869.37|10
1620338610000|2021-05-06 22:03:30|24914.29|24876.29|24912.83|24874.83|24916.21|24878.21|24912.62|24874.62|10
1620338620000|2021-05-06 22:03:40|24911.77|24873.77|24909.34|24871.34|24912.16|24874.16|24909.23|24871.23|10
1620338630000|2021-05-06 22:03:50|24909.47|24871.47|24912.52|24874.52|24912.52|24874.52|24909.47|24871.47|10
1620338640000|2021-05-06 22:04:00|24912.5|24874.5|24911.25|24873.25|24914.21|24876.21|24911.25|24873.25|10
1620338650000|2021-05-06 22:04:10|24911.61|24873.61|24912.83|24874.83|24912.83|24874.83|24910.48|24872.48|9
1620338660000|2021-05-06 22:04:20|24913.07|24875.07|24914.38|24876.38|24914.38|24876.38|24910.85|24872.85|10
1620338670000|2021-05-06 22:04:30|24912.9|24874.9|24916.47|24878.47|24916.47|24878.47|24912.9|24874.9|10
1620338680000|2021-05-06 22:04:40|24916.99|24878.99|24916.89|24878.89|24916.99|24878.99|24913.82|24875.82|10
1620338690000|2021-05-06 22:04:50|24917.62|24879.62|24919.73|24881.73|24919.73|24881.73|24915.67|24877.67|10
1620338700000|2021-05-06 22:05:00|24920.73|24882.73|24929.02|24891.02|24929.02|24891.02|24920.48|24882.48|10
1620338710000|2021-05-06 22:05:10|24930.11|24892.11|24946.08|24908.08|24946.08|24908.08|24930.11|24892.11|10
1620338720000|2021-05-06 22:05:20|24947.82|24909.82|24945.11|24907.11|24953.71|24915.71|24945.11|24907.11|10
1620338730000|2021-05-06 22:05:30|24944.02|24906.02|24940.75|24902.75|24944.02|24906.02|24938.83|24900.83|10
1620338740000|2021-05-06 22:05:40|24941.13|24903.13|24939.56|24901.56|24941.17|24903.17|24935|24897|10
1620338750000|2021-05-06 22:05:50|24941.39|24903.39|24944.01|24906.01|24944.06|24906.06|24941.39|24903.39|10
1620338760000|2021-05-06 22:06:00|24944.5|24906.5|24955.92|24917.92|24955.92|24917.92|24944.5|24906.5|10
1620338770000|2021-05-06 22:06:10|24955.36|24917.36|24962.6|24924.6|24962.6|24924.6|24955.36|24917.36|9
1620338780000|2021-05-06 22:06:20|24963.8|24925.8|24950.16|24912.16|24963.8|24925.8|24950.16|24912.16|10
1620338790000|2021-05-06 22:06:30|24950.84|24912.84|24948.09|24910.09|24951.93|24913.93|24944.99|24906.99|10
1620338800000|2021-05-06 22:06:40|24948.91|24910.91|24950.29|24912.29|24951.83|24913.83|24948.14|24910.14|10
1620338810000|2021-05-06 22:06:50|24950.56|24912.56|24953.23|24915.23|24953.96|24915.96|24950.56|24912.56|10
1620338820000|2021-05-06 22:07:00|24955.21|24917.21|24958.11|24920.11|24959.5|24921.5|24955.21|24917.21|10
1620338830000|2021-05-06 22:07:10|24958.9|24920.9|24962.74|24924.74|24963.43|24925.43|24958.9|24920.9|10
1620338840000|2021-05-06 22:07:20|24963.3|24925.3|24962.74|24924.74|24965.09|24927.09|24962.74|24924.74|10
1620338850000|2021-05-06 22:07:30|24961.87|24923.87|24962.26|24924.26|24963.31|24925.31|24960.33|24922.33|10
1620338860000|2021-05-06 22:07:40|24962.68|24924.68|24956.06|24918.06|24963.05|24925.05|24956.06|24918.06|10
1620338870000|2021-05-06 22:07:50|24954.54|24916.54|24946.94|24908.94|24954.54|24916.54|24946.94|24908.94|10
1620338880000|2021-05-06 22:08:00|24945.73|24907.73|24946.78|24908.78|24949.1|24911.1|24945.73|24907.73|10
1620338890000|2021-05-06 22:08:10|24945.48|24907.48|24947.59|24909.59|24948.11|24910.11|24945.48|24907.48|10
1620338900000|2021-05-06 22:08:20|24946.8|24908.8|24942.64|24904.64|24948.96|24910.96|24942.64|24904.64|10
1620338910000|2021-05-06 22:08:30|24940.94|24902.94|24924.37|24886.37|24940.94|24902.94|24924.37|24886.37|10
1620338920000|2021-05-06 22:08:40|24923.21|24885.21|24923.23|24885.23|24923.85|24885.85|24922.51|24884.51|10
1620338930000|2021-05-06 22:08:50|24923.33|24885.33|24933.89|24895.89|24933.89|24895.89|24923.33|24885.33|10
1620338940000|2021-05-06 22:09:00|24934.49|24896.49|24940.22|24902.22|24940.3|24902.3|24934.12|24896.12|10
1620338950000|2021-05-06 22:09:10|24940.89|24902.89|24947.97|24909.97|24947.97|24909.97|24940.89|24902.89|10
1620338960000|2021-05-06 22:09:20|24948.75|24910.75|24958.2|24920.2|24958.2|24920.2|24948.75|24910.75|10
1620338970000|2021-05-06 22:09:30|24958.34|24920.34|24972.25|24934.25|24972.25|24934.25|24958.34|24920.34|10
1620338980000|2021-05-06 22:09:40|24974.73|24936.73|24978.18|24940.18|24980.08|24942.08|24974.73|24936.73|10
1620338990000|2021-05-06 22:09:50|24978.89|24940.89|24990.38|24952.38|24990.38|24952.38|24978.89|24940.89|10
1620339000000|2021-05-06 22:10:00|24991.66|24953.66|25001.25|24963.25|25001.74|24963.74|24991.66|24953.66|10
1620339010000|2021-05-06 22:10:10|25001.35|24963.35|24995.17|24957.17|25003.15|24965.15|24995.17|24957.17|10
1620339020000|2021-05-06 22:10:20|24994.2|24956.2|24988.62|24950.62|24994.2|24956.2|24987.39|24949.39|10
1620339030000|2021-05-06 22:10:30|24989.02|24951.02|24997.9|24959.9|24998.57|24960.57|24989.02|24951.02|10
1620339040000|2021-05-06 22:10:40|24997.8|24959.8|24998.33|24960.33|24998.6|24960.6|24996.9|24958.9|10
1620339050000|2021-05-06 22:10:50|24999.43|24961.43|24996.88|24958.88|25000.2|24962.2|24996.86|24958.86|10
1620339060000|2021-05-06 22:11:00|24996.05|24958.05|24986.61|24948.61|24997.28|24959.28|24986.61|24948.61|10
1620339070000|2021-05-06 22:11:10|24991.13|24953.13|24971.52|24933.52|24991.13|24953.13|24970.55|24932.55|10
1620339080000|2021-05-06 22:11:20|24972.92|24934.92|24963.37|24925.37|24972.92|24934.92|24963.37|24925.37|10
1620339090000|2021-05-06 22:11:30|24963.33|24925.33|24971.48|24933.48|24971.48|24933.48|24963.25|24925.25|10
1620339100000|2021-05-06 22:11:40|24972.46|24934.46|24976.69|24938.69|24976.69|24938.69|24972.46|24934.46|10
1620339110000|2021-05-06 22:11:50|24977.37|24939.37|24984.79|24946.79|24985.6|24947.6|24977.37|24939.37|10
1620339120000|2021-05-06 22:12:00|24983.37|24945.37|24983.75|24945.75|24984.55|24946.55|24983.06|24945.06|10
1620339130000|2021-05-06 22:12:10|24983.69|24945.69|24977.44|24939.44|24983.69|24945.69|24977.44|24939.44|10
1620339140000|2021-05-06 22:12:20|24977.15|24939.15|24976.44|24938.44|24979.3|24941.3|24975.92|24937.92|10
1620339150000|2021-05-06 22:12:30|24976.93|24938.93|24980.01|24942.01|24980.74|24942.74|24976.93|24938.93|10
1620339160000|2021-05-06 22:12:40|24981.31|24943.31|24976.47|24938.47|24982.37|24944.37|24976.47|24938.47|10
1620339170000|2021-05-06 22:12:50|24978.78|24940.78|24975.73|24937.73|24979.9|24941.9|24975.5|24937.5|10
1620339180000|2021-05-06 22:13:00|24974.36|24936.36|24964.48|24926.48|24975.22|24937.22|24964.48|24926.48|10
1620339190000|2021-05-06 22:13:10|24964.16|24926.16|24954.99|24916.99|24964.16|24926.16|24954.99|24916.99|10
1620339200000|2021-05-06 22:13:20|24955.97|24917.97|24951.87|24913.87|24956.23|24918.23|24951.87|24913.87|10
1620339210000|2021-05-06 22:13:30|24950.34|24912.34|24933.23|24895.23|24950.34|24912.34|24933.23|24895.23|10
1620339220000|2021-05-06 22:13:40|24931.39|24893.39|24930.81|24892.81|24931.39|24893.39|24929|24891|10
1620339230000|2021-05-06 22:13:50|24930.82|24892.82|24929.84|24891.84|24931.46|24893.46|24929.84|24891.84|10
1620339240000|2021-05-06 22:14:00|24932.01|24894.01|24930.67|24892.67|24936.26|24898.26|24930.67|24892.67|10
1620339250000|2021-05-06 22:14:10|24930.13|24892.13|24928.1|24890.1|24930.68|24892.68|24928.1|24890.1|10
1620339260000|2021-05-06 22:14:20|24927.98|24889.98|24923.57|24885.57|24927.98|24889.98|24922.94|24884.94|10
1620339270000|2021-05-06 22:14:30|24923.24|24885.24|24917.92|24879.92|24923.24|24885.24|24917.49|24879.49|9
1620339280000|2021-05-06 22:14:40|24917.53|24879.53|24913.22|24875.22|24917.53|24879.53|24913.22|24875.22|10
1620339290000|2021-05-06 22:14:50|24912.93|24874.93|24916.06|24878.06|24916.06|24878.06|24912.2|24874.2|10
1620339300000|2021-05-06 22:15:00|24916.86|24878.86|24916.6|24878.6|24916.86|24878.86|24913.08|24875.08|9
1620339310000|2021-05-06 22:15:10|24917.31|24879.31|24931.65|24893.65|24931.65|24893.65|24917.31|24879.31|10
1620339320000|2021-05-06 22:15:20|24932.48|24894.48|24937.62|24899.62|24937.62|24899.62|24932.03|24894.03|10
1620339330000|2021-05-06 22:15:30|24936.97|24898.97|24935.81|24897.81|24937.35|24899.35|24933.35|24895.35|10
1620339340000|2021-05-06 22:15:40|24935.24|24897.24|24950.14|24912.14|24950.14|24912.14|24934.51|24896.51|10
1620339350000|2021-05-06 22:15:50|24953.07|24915.07|24952.24|24914.24|24955.66|24917.66|24952.24|24914.24|10
1620339360000|2021-05-06 22:16:00|24952.45|24914.45|24955.7|24917.7|24955.7|24917.7|24947.8|24909.8|10
1620339370000|2021-05-06 22:16:10|24953.59|24915.59|24954.38|24916.38|24955.07|24917.07|24951.52|24913.52|10
1620339380000|2021-05-06 22:16:20|24952.86|24914.86|24954.64|24916.64|24954.64|24916.64|24951.73|24913.73|10
1620339390000|2021-05-06 22:16:30|24953.47|24915.47|24949.83|24911.83|24954.3|24916.3|24949.83|24911.83|10
1620339400000|2021-05-06 22:16:40|24950.35|24912.35|24948.65|24910.65|24950.35|24912.35|24947.47|24909.47|10
1620339410000|2021-05-06 22:16:50|24948.9|24910.9|24949.19|24911.19|24949.19|24911.19|24947.2|24909.2|10
1620339420000|2021-05-06 22:17:00|24947.54|24909.54|24951.6|24913.6|24951.6|24913.6|24947.54|24909.54|10
1620339430000|2021-05-06 22:17:10|24952.02|24914.02|24950.78|24912.78|24953.81|24915.81|24950.41|24912.41|10
1620339440000|2021-05-06 22:17:20|24950.56|24912.56|24956.92|24918.92|24956.92|24918.92|24950.56|24912.56|10
1620339450000|2021-05-06 22:17:30|24957.44|24919.44|24963.12|24925.12|24965.41|24927.41|24957.44|24919.44|10
1620339460000|2021-05-06 22:17:40|24965.09|24927.09|24968.52|24930.52|24968.52|24930.52|24963.56|24925.56|10
1620339470000|2021-05-06 22:17:50|24969.13|24931.13|24973.47|24935.47|24974.66|24936.66|24969.13|24931.13|10
1620339480000|2021-05-06 22:18:00|24972.3|24934.3|24972.79|24934.79|24972.82|24934.82|24968.78|24930.78|10
1620339490000|2021-05-06 22:18:10|24970.94|24932.94|24970.28|24932.28|24971.44|24933.44|24968.22|24930.22|10
1620339500000|2021-05-06 22:18:20|24971.67|24933.67|24962.63|24924.63|24971.67|24933.67|24962.63|24924.63|10
1620339510000|2021-05-06 22:18:30|24962.98|24924.98|24965.55|24927.55|24965.55|24927.55|24961.87|24923.87|10
1620339520000|2021-05-06 22:18:40|24965.9|24927.9|24967.97|24929.97|24967.97|24929.97|24963.41|24925.41|10
1620339530000|2021-05-06 22:18:50|24968.27|24930.27|24978.91|24940.91|24978.91|24940.91|24968.27|24930.27|10
1620339540000|2021-05-06 22:19:00|24980.52|24942.52|24991.63|24953.63|24992.92|24954.92|24980.52|24942.52|10
1620339550000|2021-05-06 22:19:10|24991.46|24953.46|24998.93|24960.93|24998.93|24960.93|24991.46|24953.46|10
1620339560000|2021-05-06 22:19:20|24998.99|24960.99|24995.73|24957.73|24999.28|24961.28|24995.73|24957.73|9
1620339570000|2021-05-06 22:19:30|24994.19|24956.19|24976.55|24938.55|24994.19|24956.19|24976.55|24938.55|10
1620339580000|2021-05-06 22:19:40|24974.4|24936.4|24959.79|24921.79|24974.4|24936.4|24958.53|24920.53|10
1620339590000|2021-05-06 22:19:50|24957.81|24919.81|24957.62|24919.62|24957.96|24919.96|24956.39|24918.39|10
1620339600000|2021-05-06 22:20:00|24959.16|24921.16|24953.4|24915.4|24959.16|24921.16|24953.4|24915.4|10
1620339610000|2021-05-06 22:20:10|24953.59|24915.59|24960.79|24922.79|24960.79|24922.79|24953.37|24915.37|10
1620339620000|2021-05-06 22:20:20|24963.1|24925.1|24968.09|24930.09|24968.54|24930.54|24963.1|24925.1|10
1620339630000|2021-05-06 22:20:30|24967.65|24929.65|24973.05|24935.05|24975.29|24937.29|24967.65|24929.65|10
1620339640000|2021-05-06 22:20:40|24972.45|24934.45|24976.28|24938.28|24978.02|24940.02|24972.45|24934.45|10
1620339650000|2021-05-06 22:20:50|24975.8|24937.8|24976.98|24938.98|24978.12|24940.12|24971.89|24933.89|10
1620339660000|2021-05-06 22:21:00|24977.61|24939.61|24989.67|24951.67|24989.67|24951.67|24977.25|24939.25|9
1620339670000|2021-05-06 22:21:10|24992.82|24954.82|24992.12|24954.12|24993.96|24955.96|24992.12|24954.12|10
1620339680000|2021-05-06 22:21:20|24991.89|24953.89|24995.68|24957.68|24995.81|24957.81|24991.89|24953.89|9
1620339690000|2021-05-06 22:21:30|24994.89|24956.89|24992.85|24954.85|24996.37|24958.37|24992.77|24954.77|10
1620339700000|2021-05-06 22:21:40|24991.78|24953.78|24992.34|24954.34|24994.79|24956.79|24991.78|24953.78|10
1620339710000|2021-05-06 22:21:50|24991.68|24953.68|24994.2|24956.2|24994.2|24956.2|24991.34|24953.34|10
1620339720000|2021-05-06 22:22:00|24993.32|24955.32|24997.39|24959.39|24997.39|24959.39|24993.29|24955.29|10
1620339730000|2021-05-06 22:22:10|24997.48|24959.48|24996.64|24958.64|24997.48|24959.48|24995.34|24957.34|10
1620339740000|2021-05-06 22:22:20|24997.04|24959.04|24999.85|24961.85|25000.81|24962.81|24996.99|24958.99|10
1620339750000|2021-05-06 22:22:30|25000.32|24962.32|24999.58|24961.58|25001.76|24963.76|24999.58|24961.58|10
1620339760000|2021-05-06 22:22:40|24999.57|24961.57|25004.64|24966.64|25004.88|24966.88|24999.57|24961.57|10
1620339770000|2021-05-06 22:22:50|25004.65|24966.65|24995.92|24957.92|25004.65|24966.65|24995.92|24957.92|10
1620339780000|2021-05-06 22:23:00|24996.92|24958.92|24999.66|24961.66|24999.66|24961.66|24993.19|24955.19|10
1620339790000|2021-05-06 22:23:10|25000.65|24962.65|25003.52|24965.52|25004.06|24966.06|25000.65|24962.65|10
1620339800000|2021-05-06 22:23:20|25002.45|24964.45|24997.07|24959.07|25002.9|24964.9|24996.86|24958.86|10
1620339810000|2021-05-06 22:23:30|24996.32|24958.32|24990.84|24952.84|24996.32|24958.32|24989.39|24951.39|10
1620339820000|2021-05-06 22:23:40|24990.74|24952.74|24984.17|24946.17|24990.74|24952.74|24984.17|24946.17|10
1620339830000|2021-05-06 22:23:50|24984.22|24946.22|24989.91|24951.91|24989.91|24951.91|24984.08|24946.08|9
1620339840000|2021-05-06 22:24:00|24990.92|24952.92|24991.49|24953.49|24992.5|24954.5|24990.92|24952.92|10
1620339850000|2021-05-06 22:24:10|24991.66|24953.66|24992.87|24954.87|24995.07|24957.07|24990.28|24952.28|10
1620339860000|2021-05-06 22:24:20|24994.14|24956.14|24998.68|24960.68|24998.68|24960.68|24994.14|24956.14|10
1620339870000|2021-05-06 22:24:30|24997.98|24959.98|24997.37|24959.37|24999.17|24961.17|24996.21|24958.21|9
1620339880000|2021-05-06 22:24:40|24997.55|24959.55|24992.76|24954.76|24999.31|24961.31|24992.76|24954.76|10
1620339890000|2021-05-06 22:24:50|24991.23|24953.23|24973.09|24935.09|24991.23|24953.23|24973.09|24935.09|10
1620339900000|2021-05-06 22:25:00|24971.99|24933.99|24961.93|24923.93|24972.03|24934.03|24961.93|24923.93|10
1620339910000|2021-05-06 22:25:10|24962.12|24924.12|24959.75|24921.75|24963.04|24925.04|24959.75|24921.75|10
1620339920000|2021-05-06 22:25:20|24960.84|24922.84|24953.93|24915.93|24960.84|24922.84|24953.93|24915.93|10
1620339930000|2021-05-06 22:25:30|24954.35|24916.35|24947.78|24909.78|24954.35|24916.35|24947.78|24909.78|9
1620339940000|2021-05-06 22:25:40|24947.43|24909.43|24944.63|24906.63|24949.62|24911.62|24944.62|24906.62|10
1620339950000|2021-05-06 22:25:50|24944.43|24906.43|24932.74|24894.74|24944.43|24906.43|24932.74|24894.74|10
1620339960000|2021-05-06 22:26:00|24931.98|24893.98|24923.09|24885.09|24931.98|24893.98|24920.65|24882.65|10
1620339970000|2021-05-06 22:26:10|24918.53|24880.53|24918.7|24880.7|24918.7|24880.7|24915.13|24877.13|10
1620339980000|2021-05-06 22:26:20|24918.97|24880.97|24915.79|24877.79|24919.7|24881.7|24915.04|24877.04|9
1620339990000|2021-05-06 22:26:30|24913.62|24875.62|24910.8|24872.8|24915.38|24877.38|24910.8|24872.8|10
1620340000000|2021-05-06 22:26:40|24908.94|24870.94|24910.61|24872.61|24911.4|24873.4|24908.94|24870.94|10
1620340010000|2021-05-06 22:26:50|24909.64|24871.64|24915.64|24877.64|24916.22|24878.22|24909.64|24871.64|10
1620340020000|2021-05-06 22:27:00|24915.71|24877.71|24909.07|24871.07|24915.71|24877.71|24909.07|24871.07|10
1620340030000|2021-05-06 22:27:10|24910.11|24872.11|24921.71|24883.71|24921.71|24883.71|24909.91|24871.91|10
1620340040000|2021-05-06 22:27:20|24922.83|24884.83|24921.83|24883.83|24925.1|24887.1|24921.83|24883.83|10
1620340050000|2021-05-06 22:27:30|24920.56|24882.56|24915.68|24877.68|24920.56|24882.56|24915.45|24877.45|10
1620340060000|2021-05-06 22:27:40|24917.44|24879.44|24906.76|24868.76|24917.44|24879.44|24906.48|24868.48|10
1620340070000|2021-05-06 22:27:50|24906.46|24868.46|24893.22|24855.22|24906.46|24868.46|24893.22|24855.22|10
1620340080000|2021-05-06 22:28:00|24891.45|24853.45|24895.75|24857.75|24895.75|24857.75|24890.11|24852.11|10
1620340090000|2021-05-06 22:28:10|24898.09|24860.09|24901.05|24863.05|24902.84|24864.84|24898.09|24860.09|10
1620340100000|2021-05-06 22:28:20|24902.33|24864.33|24902.18|24864.18|24903.08|24865.08|24901.2|24863.2|10
1620340110000|2021-05-06 22:28:30|24901.74|24863.74|24893.63|24855.63|24901.81|24863.81|24893.63|24855.63|10
1620340120000|2021-05-06 22:28:40|24891.37|24853.37|24888.18|24850.18|24891.37|24853.37|24888.18|24850.18|10
1620340130000|2021-05-06 22:28:50|24888.35|24850.35|24889.76|24851.76|24889.97|24851.97|24887.83|24849.83|10
1620340140000|2021-05-06 22:29:00|24890.28|24852.28|24899.67|24861.67|24899.67|24861.67|24890.28|24852.28|10
1620340150000|2021-05-06 22:29:10|24900.41|24862.41|24904.67|24866.67|24905.05|24867.05|24900.41|24862.41|9
1620340160000|2021-05-06 22:29:20|24907|24869|24911.79|24873.79|24911.79|24873.79|24907|24869|9
1620340170000|2021-05-06 22:29:30|24911.43|24873.43|24905.91|24867.91|24912.09|24874.09|24905.91|24867.91|10
1620340180000|2021-05-06 22:29:40|24905.46|24867.46|24905.17|24867.17|24905.95|24867.95|24902.18|24864.18|10
1620340190000|2021-05-06 22:29:50|24905.19|24867.19|24904.59|24866.59|24905.19|24867.19|24900.73|24862.73|10
1620340200000|2021-05-06 22:30:00|24904.51|24866.51|24920.16|24882.16|24920.16|24882.16|24904.51|24866.51|10
1620340210000|2021-05-06 22:30:10|24920.06|24882.06|24930.1|24892.1|24930.1|24892.1|24920.06|24882.06|10
1620340220000|2021-05-06 22:30:20|24931.97|24893.97|24944.38|24906.38|24944.38|24906.38|24931.97|24893.97|10
1620340230000|2021-05-06 22:30:30|24944.73|24906.73|24952.79|24914.79|24952.79|24914.79|24944.18|24906.18|10
1620340240000|2021-05-06 22:30:40|24952.78|24914.78|24961.27|24923.27|24961.27|24923.27|24952.78|24914.78|10
1620340250000|2021-05-06 22:30:50|24961.99|24923.99|24966.29|24928.29|24966.32|24928.32|24961.99|24923.99|10
1620340260000|2021-05-06 22:31:00|24966.84|24928.84|24963.54|24925.54|24967.48|24929.48|24963.54|24925.54|10
1620340270000|2021-05-06 22:31:10|24962.98|24924.98|24961.59|24923.59|24962.98|24924.98|24959.94|24921.94|10
1620340280000|2021-05-06 22:31:20|24961.12|24923.12|24960.61|24922.61|24962.04|24924.04|24960.61|24922.61|10
1620340290000|2021-05-06 22:31:30|24959.42|24921.42|24948|24910|24959.42|24921.42|24947.74|24909.74|10
1620340300000|2021-05-06 22:31:40|24948.01|24910.01|24950.69|24912.69|24950.69|24912.69|24947.29|24909.29|10
1620340310000|2021-05-06 22:31:50|24950.25|24912.25|24943.82|24905.82|24950.25|24912.25|24943.82|24905.82|10
1620340320000|2021-05-06 22:32:00|24943.09|24905.09|24952.02|24914.02|24952.02|24914.02|24943.09|24905.09|10
1620340330000|2021-05-06 22:32:10|24951.77|24913.77|24950.47|24912.47|24953.35|24915.35|24950.47|24912.47|10
1620340340000|2021-05-06 22:32:20|24950.12|24912.12|24951.4|24913.4|24951.4|24913.4|24947.21|24909.21|10
1620340350000|2021-05-06 22:32:30|24951.02|24913.02|24954.12|24916.12|24954.55|24916.55|24951.02|24913.02|10
1620340360000|2021-05-06 22:32:40|24953.21|24915.21|24958.43|24920.43|24958.43|24920.43|24953.21|24915.21|10
1620340370000|2021-05-06 22:32:50|24958.29|24920.29|24961.41|24923.41|24961.41|24923.41|24956.86|24918.86|10
1620340380000|2021-05-06 22:33:00|24960.62|24922.62|24958.71|24920.71|24960.62|24922.62|24958.27|24920.27|10
1620340390000|2021-05-06 22:33:10|24957.32|24919.32|24968.13|24930.13|24968.13|24930.13|24957.31|24919.31|10
1620340400000|2021-05-06 22:33:20|24968.95|24930.95|24973.49|24935.49|24973.94|24935.94|24968.95|24930.95|10
1620340410000|2021-05-06 22:33:30|24973.71|24935.71|24972.32|24934.32|24974.31|24936.31|24972.32|24934.32|10
1620340420000|2021-05-06 22:33:40|24971.17|24933.17|24976.3|24938.3|24976.3|24938.3|24970.68|24932.68|10
1620340430000|2021-05-06 22:33:50|24975.59|24937.59|24981.29|24943.29|24981.57|24943.57|24974.94|24936.94|10
1620340440000|2021-05-06 22:34:00|24982.66|24944.66|24984.74|24946.74|24988.52|24950.52|24982.66|24944.66|10
1620340450000|2021-05-06 22:34:10|24983.53|24945.53|24985.71|24947.71|24985.72|24947.72|24981.94|24943.94|10
1620340460000|2021-05-06 22:34:20|24986.38|24948.38|24985.16|24947.16|24987.16|24949.16|24984.18|24946.18|10
1620340470000|2021-05-06 22:34:30|24985.63|24947.63|24981.53|24943.53|24985.92|24947.92|24981.53|24943.53|10
1620340480000|2021-05-06 22:34:40|24982.71|24944.71|24968.62|24930.62|24982.71|24944.71|24968.62|24930.62|10
1620340490000|2021-05-06 22:34:50|24965.56|24927.56|24961.33|24923.33|24965.56|24927.56|24961.33|24923.33|10
1620340500000|2021-05-06 22:35:00|24962.15|24924.15|24959.58|24921.58|24963.57|24925.57|24958.03|24920.03|10
1620340510000|2021-05-06 22:35:10|24958.57|24920.57|24954.76|24916.76|24958.57|24920.57|24954.76|24916.76|10
1620340520000|2021-05-06 22:35:20|24956.41|24918.41|24963.95|24925.95|24963.97|24925.97|24956.41|24918.41|10
1620340530000|2021-05-06 22:35:30|24963.43|24925.43|24971.8|24933.8|24971.96|24933.96|24963.43|24925.43|10
1620340540000|2021-05-06 22:35:40|24973.39|24935.39|24983.85|24945.85|24983.85|24945.85|24972.68|24934.68|10
1620340550000|2021-05-06 22:35:50|24983.65|24945.65|24990.45|24952.45|24990.61|24952.61|24983.55|24945.55|10
1620340560000|2021-05-06 22:36:00|24988.97|24950.97|24995.16|24957.16|24995.16|24957.16|24987.74|24949.74|10
1620340570000|2021-05-06 22:36:10|24995.67|24957.67|25001.7|24963.7|25001.92|24963.92|24995.67|24957.67|10
1620340580000|2021-05-06 22:36:20|25003.64|24965.64|25009.87|24971.87|25009.87|24971.87|25002.82|24964.82|10
1620340590000|2021-05-06 22:36:30|25009.23|24971.23|25025.5|24987.5|25025.5|24987.5|25009.23|24971.23|10
1620340600000|2021-05-06 22:36:40|25023.95|24985.95|25031.42|24993.42|25031.42|24993.42|25022.55|24984.55|10
1620340610000|2021-05-06 22:36:50|25031.63|24993.63|25032.17|24994.17|25034.38|24996.38|25031.45|24993.45|10
1620340620000|2021-05-06 22:37:00|25033.94|24995.94|25031.46|24993.46|25036.04|24998.04|25031.46|24993.46|10
1620340630000|2021-05-06 22:37:10|25030.28|24992.28|25034.45|24996.45|25034.45|24996.45|25030.28|24992.28|10
1620340640000|2021-05-06 22:37:20|25034.76|24996.76|25036.58|24998.58|25036.58|24998.58|25034.34|24996.34|10
1620340650000|2021-05-06 22:37:30|25036.99|24998.99|25039.66|25001.66|25039.66|25001.66|25036.26|24998.26|10
1620340660000|2021-05-06 22:37:40|25041.26|25003.26|25043.96|25005.96|25043.96|25005.96|25040.43|25002.43|10
1620340670000|2021-05-06 22:37:50|25044.59|25006.59|25051.03|25013.03|25053.62|25015.62|25044.59|25006.59|10
1620340680000|2021-05-06 22:38:00|25052.69|25014.69|25053.05|25015.05|25053.89|25015.89|25051.57|25013.57|10
1620340690000|2021-05-06 22:38:10|25053.21|25015.21|25053.57|25015.57|25055.73|25017.73|25053.21|25015.21|10
1620340700000|2021-05-06 22:38:20|25053.53|25015.53|25047.56|25009.56|25053.53|25015.53|25047.56|25009.56|10
1620340710000|2021-05-06 22:38:30|25046.37|25008.37|25029.22|24991.22|25046.37|25008.37|25029.02|24991.02|10
1620340720000|2021-05-06 22:38:40|25029.09|24991.09|25032.01|24994.01|25032.11|24994.11|25029.09|24991.09|10
1620340730000|2021-05-06 22:38:50|25032.05|24994.05|25031.1|24993.1|25033.72|24995.72|25031.1|24993.1|10
1620340740000|2021-05-06 22:39:00|25030.42|24992.42|25033.69|24995.69|25033.69|24995.69|25028.87|24990.87|10
1620340750000|2021-05-06 22:39:10|25036.25|24998.25|25043.53|25005.53|25043.53|25005.53|25036.25|24998.25|10
1620340760000|2021-05-06 22:39:20|25043.63|25005.63|25047.93|25009.93|25047.93|25009.93|25043.63|25005.63|10
1620340770000|2021-05-06 22:39:30|25047.62|25009.62|25047.73|25009.73|25048.71|25010.71|25046.46|25008.46|10
1620340780000|2021-05-06 22:39:40|25048.44|25010.44|25050.14|25012.14|25050.14|25012.14|25048.42|25010.42|10
1620340790000|2021-05-06 22:39:50|25050.1|25012.1|25051.26|25013.26|25052.57|25014.57|25049.56|25011.56|10
1620340800000|2021-05-06 22:40:00|25051.34|25013.34|25053.03|25015.03|25053.03|25015.03|25051.34|25013.34|10
1620340810000|2021-05-06 22:40:10|25053.24|25015.24|25063.08|25025.08|25063.08|25025.08|25053.24|25015.24|10
1620340820000|2021-05-06 22:40:20|25064.23|25026.23|25073.23|25035.23|25073.23|25035.23|25064.23|25026.23|10
1620340830000|2021-05-06 22:40:30|25074.17|25036.17|25077.14|25039.14|25077.55|25039.55|25074.17|25036.17|10
1620340840000|2021-05-06 22:40:40|25077.37|25039.37|25078.6|25040.6|25080.94|25042.94|25077.37|25039.37|10
1620340850000|2021-05-06 22:40:50|25079.99|25041.99|25079.38|25041.38|25082.26|25044.26|25079.37|25041.37|10
1620340860000|2021-05-06 22:41:00|25078.56|25040.56|25069.93|25031.93|25078.56|25040.56|25069.93|25031.93|10
1620340870000|2021-05-06 22:41:10|25070.47|25032.47|25075.12|25037.12|25076.37|25038.37|25070.47|25032.47|10
1620340880000|2021-05-06 22:41:20|25074.38|25036.38|25066.26|25028.26|25074.38|25036.38|25066.26|25028.26|10
1620340890000|2021-05-06 22:41:30|25067.79|25029.79|25075.63|25037.63|25075.63|25037.63|25067.28|25029.28|10
1620340900000|2021-05-06 22:41:40|25076.31|25038.31|25083.05|25045.05|25083.05|25045.05|25076.31|25038.31|9
1620340910000|2021-05-06 22:41:50|25088.82|25050.82|25089.48|25051.48|25091.41|25053.41|25088.82|25050.82|10
1620340920000|2021-05-06 22:42:00|25089.74|25051.74|25090.07|25052.07|25091.68|25053.68|25089.74|25051.74|10
1620340930000|2021-05-06 22:42:10|25091.26|25053.26|25099.32|25061.32|25099.32|25061.32|25091.26|25053.26|10
1620340940000|2021-05-06 22:42:20|25099.83|25061.83|25101.6|25063.6|25101.78|25063.78|25099.24|25061.24|10
1620340950000|2021-05-06 22:42:30|25100.82|25062.82|25103.33|25065.33|25103.33|25065.33|25100.82|25062.82|10
1620340960000|2021-05-06 22:42:40|25103.68|25065.68|25104.98|25066.98|25105.85|25067.85|25103.68|25065.68|10
1620340970000|2021-05-06 22:42:50|25105.89|25067.89|25107.89|25069.89|25108.3|25070.3|25105.89|25067.89|10
1620340980000|2021-05-06 22:43:00|25107.72|25069.72|25114.17|25076.17|25114.17|25076.17|25107.72|25069.72|10
1620340990000|2021-05-06 22:43:10|25114.8|25076.8|25111.33|25073.33|25115.72|25077.72|25111.33|25073.33|10
1620341000000|2021-05-06 22:43:20|25107.7|25069.7|25090.05|25052.05|25107.7|25069.7|25090.05|25052.05|10
1620341010000|2021-05-06 22:43:30|25089.37|25051.37|25093.24|25055.24|25093.24|25055.24|25089.37|25051.37|10
1620341020000|2021-05-06 22:43:40|25094.64|25056.64|25096.12|25058.12|25099.4|25061.4|25094.64|25056.64|10
1620341030000|2021-05-06 22:43:50|25095.63|25057.63|25099.33|25061.33|25099.33|25061.33|25095.55|25057.55|10
1620341040000|2021-05-06 22:44:00|25099.46|25061.46|25098.09|25060.09|25101.25|25063.25|25098.09|25060.09|9
1620341050000|2021-05-06 22:44:10|25098.18|25060.18|25102.88|25064.88|25103.79|25065.79|25097.55|25059.55|10
1620341060000|2021-05-06 22:44:20|25103.28|25065.28|25091.96|25053.96|25103.28|25065.28|25091.87|25053.87|10
1620341070000|2021-05-06 22:44:30|25092.46|25054.46|25099.66|25061.66|25100.27|25062.27|25092.46|25054.46|9
1620341080000|2021-05-06 22:44:40|25098.85|25060.85|25093.4|25055.4|25098.85|25060.85|25093.4|25055.4|10
1620341090000|2021-05-06 22:44:50|25093.98|25055.98|25087.43|25049.43|25093.98|25055.98|25087.43|25049.43|10
1620341100000|2021-05-06 22:45:00|25087.45|25049.45|25079.6|25041.6|25089.51|25051.51|25079.6|25041.6|10
1620341110000|2021-05-06 22:45:10|25081.73|25043.73|25088.01|25050.01|25088.01|25050.01|25081.73|25043.73|10
1620341120000|2021-05-06 22:45:20|25091.97|25053.97|25098.88|25060.88|25098.88|25060.88|25091.78|25053.78|10
1620341130000|2021-05-06 22:45:30|25098.63|25060.63|25102.06|25064.06|25102.06|25064.06|25097.62|25059.62|10
1620341140000|2021-05-06 22:45:40|25102.19|25064.19|25101.94|25063.94|25103.06|25065.06|25101.2|25063.2|10
1620341150000|2021-05-06 22:45:50|25102.99|25064.99|25119.05|25081.05|25119.05|25081.05|25101.62|25063.62|10
1620341160000|2021-05-06 22:46:00|25119.82|25081.82|25121.82|25083.82|25121.82|25083.82|25117.59|25079.59|10
1620341170000|2021-05-06 22:46:10|25118.43|25080.43|25127.12|25089.12|25127.12|25089.12|25118.43|25080.43|10
1620341180000|2021-05-06 22:46:20|25126|25088|25132.18|25094.18|25133.87|25095.87|25126|25088|10
1620341190000|2021-05-06 22:46:30|25130.06|25092.06|25127.76|25089.76|25130.06|25092.06|25125.61|25087.61|10
1620341200000|2021-05-06 22:46:40|25125.3|25087.3|25126.68|25088.68|25128.26|25090.26|25124.6|25086.6|10
1620341210000|2021-05-06 22:46:50|25127.22|25089.22|25129.47|25091.47|25129.47|25091.47|25127.22|25089.22|10
1620341220000|2021-05-06 22:47:00|25130.64|25092.64|25122.88|25084.88|25130.74|25092.74|25122.88|25084.88|9
1620341230000|2021-05-06 22:47:10|25122.28|25084.28|25112.16|25074.16|25122.28|25084.28|25112.16|25074.16|10
1620341240000|2021-05-06 22:47:20|25112.93|25074.93|25106.86|25068.86|25114.1|25076.1|25104.5|25066.5|10
1620341250000|2021-05-06 22:47:30|25106.67|25068.67|25101.48|25063.48|25107.15|25069.15|25101.48|25063.48|10
1620341260000|2021-05-06 22:47:40|25099.12|25061.12|25099.56|25061.56|25100.68|25062.68|25097.38|25059.38|10
1620341270000|2021-05-06 22:47:50|25100.34|25062.34|25099.75|25061.75|25100.94|25062.94|25099.29|25061.29|10
1620341280000|2021-05-06 22:48:00|25100.28|25062.28|25105.19|25067.19|25105.19|25067.19|25100.28|25062.28|10
1620341290000|2021-05-06 22:48:10|25105.93|25067.93|25107.98|25069.98|25107.98|25069.98|25105.93|25067.93|10
1620341300000|2021-05-06 22:48:20|25107.36|25069.36|25108.84|25070.84|25108.84|25070.84|25104.38|25066.38|10
1620341310000|2021-05-06 22:48:30|25109.32|25071.32|25117.86|25079.86|25117.86|25079.86|25108.61|25070.61|10
1620341320000|2021-05-06 22:48:40|25117.24|25079.24|25116.03|25078.03|25117.24|25079.24|25114.4|25076.4|10
1620341330000|2021-05-06 22:48:50|25114.93|25076.93|25115.65|25077.65|25117.85|25079.85|25114.93|25076.93|10
1620341340000|2021-05-06 22:49:00|25116.28|25078.28|25113.1|25075.1|25117.59|25079.59|25113.1|25075.1|10
1620341350000|2021-05-06 22:49:10|25113.92|25075.92|25116.3|25078.3|25116.3|25078.3|25113.92|25075.92|10
1620341360000|2021-05-06 22:49:20|25117.3|25079.3|25117.62|25079.62|25118.26|25080.26|25116.67|25078.67|10
1620341370000|2021-05-06 22:49:30|25118.84|25080.84|25112.06|25074.06|25120.29|25082.29|25112.06|25074.06|10
1620341380000|2021-05-06 22:49:40|25110.81|25072.81|25106.1|25068.1|25110.81|25072.81|25105.69|25067.69|10
1620341390000|2021-05-06 22:49:50|25102.85|25064.85|25092.17|25054.17|25102.85|25064.85|25092.17|25054.17|9
1620341400000|2021-05-06 22:50:00|25092.8|25054.8|25092.65|25054.65|25093.48|25055.48|25092.35|25054.35|10
1620341410000|2021-05-06 22:50:10|25093.27|25055.27|25097.52|25059.52|25098.38|25060.38|25093.27|25055.27|9
1620341420000|2021-05-06 22:50:20|25097.42|25059.42|25100.31|25062.31|25100.31|25062.31|25096.99|25058.99|10
1620341430000|2021-05-06 22:50:30|25100.71|25062.71|25094.23|25056.23|25100.71|25062.71|25094.23|25056.23|10
1620341440000|2021-05-06 22:50:40|25094.76|25056.76|25096.98|25058.98|25097.04|25059.04|25094.76|25056.76|10
1620341450000|2021-05-06 22:50:50|25096.45|25058.45|25095.31|25057.31|25097.37|25059.37|25095.31|25057.31|10
1620341460000|2021-05-06 22:51:00|25094.29|25056.29|25090.05|25052.05|25095.26|25057.26|25090.05|25052.05|10
1620341470000|2021-05-06 22:51:10|25090.55|25052.55|25081.95|25043.95|25092.35|25054.35|25081.95|25043.95|10
1620341480000|2021-05-06 22:51:20|25079.85|25041.85|25079.01|25041.01|25079.85|25041.85|25077.11|25039.11|10
1620341490000|2021-05-06 22:51:30|25080.43|25042.43|25083|25045|25083.11|25045.11|25079.78|25041.78|10
1620341500000|2021-05-06 22:51:40|25083.89|25045.89|25087.05|25049.05|25087.05|25049.05|25081.93|25043.93|10
1620341510000|2021-05-06 22:51:50|25087.7|25049.7|25086.29|25048.29|25089.37|25051.37|25085.31|25047.31|10
1620341520000|2021-05-06 22:52:00|25085.47|25047.47|25079.82|25041.82|25085.47|25047.47|25078.79|25040.79|10
1620341530000|2021-05-06 22:52:10|25078.99|25040.99|25081.78|25043.78|25082.27|25044.27|25078.58|25040.58|10
1620341540000|2021-05-06 22:52:20|25082.72|25044.72|25089.94|25051.94|25090.75|25052.75|25082.72|25044.72|10
1620341550000|2021-05-06 22:52:30|25091.22|25053.22|25093.4|25055.4|25094.99|25056.99|25091.22|25053.22|10
1620341560000|2021-05-06 22:52:40|25093.85|25055.85|25098.94|25060.94|25099.11|25061.11|25093.85|25055.85|10
1620341570000|2021-05-06 22:52:50|25099.2|25061.2|25095.23|25057.23|25099.21|25061.21|25095.23|25057.23|10
1620341580000|2021-05-06 22:53:00|25094.34|25056.34|25094.33|25056.33|25096.35|25058.35|25094.33|25056.33|10
1620341590000|2021-05-06 22:53:10|25094.11|25056.11|25094.98|25056.98|25096.12|25058.12|25094.11|25056.11|10
1620341600000|2021-05-06 22:53:20|25094.37|25056.37|25092.07|25054.07|25094.37|25056.37|25091.33|25053.33|10
1620341610000|2021-05-06 22:53:30|25090.76|25052.76|25091.89|25053.89|25092.44|25054.44|25090.76|25052.76|10
1620341620000|2021-05-06 22:53:40|25092.65|25054.65|25097.99|25059.99|25097.99|25059.99|25092.65|25054.65|10
1620341630000|2021-05-06 22:53:50|25098.36|25060.36|25096.64|25058.64|25098.36|25060.36|25095.65|25057.65|10
1620341640000|2021-05-06 22:54:00|25096.59|25058.59|25095.63|25057.63|25098.55|25060.55|25094.9|25056.9|10
1620341650000|2021-05-06 22:54:10|25096.65|25058.65|25097.48|25059.48|25098.13|25060.13|25096.52|25058.52|10
1620341660000|2021-05-06 22:54:20|25097.21|25059.21|25094.59|25056.59|25102.14|25064.14|25094.59|25056.59|10
1620341670000|2021-05-06 22:54:30|25093.37|25055.37|25089.78|25051.78|25093.84|25055.84|25089.78|25051.78|10
1620341680000|2021-05-06 22:54:40|25088.95|25050.95|25087.57|25049.57|25088.95|25050.95|25087.42|25049.42|10
1620341690000|2021-05-06 22:54:50|25087.38|25049.38|25079.8|25041.8|25088.21|25050.21|25079.8|25041.8|10
1620341700000|2021-05-06 22:55:00|25079.64|25041.64|25076.56|25038.56|25079.77|25041.77|25076.5|25038.5|10
1620341710000|2021-05-06 22:55:10|25075.04|25037.04|25084.48|25046.48|25084.48|25046.48|25074.2|25036.2|10
1620341720000|2021-05-06 22:55:20|25086.72|25048.72|25095.16|25057.16|25095.52|25057.52|25086.72|25048.72|10
1620341730000|2021-05-06 22:55:30|25095.24|25057.24|25108.14|25070.14|25108.14|25070.14|25095.24|25057.24|10
1620341740000|2021-05-06 22:55:40|25107.07|25069.07|25109.92|25071.92|25110.02|25072.02|25107.07|25069.07|9
1620341750000|2021-05-06 22:55:50|25110.88|25072.88|25114.04|25076.04|25116.44|25078.44|25110.88|25072.88|9
1620341760000|2021-05-06 22:56:00|25116.56|25078.56|25120.36|25082.36|25120.36|25082.36|25116.56|25078.56|10
1620341770000|2021-05-06 22:56:10|25121.79|25083.79|25112.34|25074.34|25121.79|25083.79|25112.34|25074.34|10
1620341780000|2021-05-06 22:56:20|25112.71|25074.71|25106.9|25068.9|25112.71|25074.71|25105.98|25067.98|10
1620341790000|2021-05-06 22:56:30|25106.32|25068.32|25106.53|25068.53|25108.35|25070.35|25106.32|25068.32|10
1620341800000|2021-05-06 22:56:40|25108.91|25070.91|25119.91|25081.91|25119.91|25081.91|25108.91|25070.91|10
1620341810000|2021-05-06 22:56:50|25122.41|25084.41|25125.3|25087.3|25126.49|25088.49|25122.41|25084.41|10
1620341820000|2021-05-06 22:57:00|25124.98|25086.98|25120.5|25082.5|25125.68|25087.68|25120.5|25082.5|10
1620341830000|2021-05-06 22:57:10|25119.83|25081.83|25112.31|25074.31|25119.83|25081.83|25112.31|25074.31|10
1620341840000|2021-05-06 22:57:20|25110.45|25072.45|25112.67|25074.67|25112.67|25074.67|25107.49|25069.49|10
1620341850000|2021-05-06 22:57:30|25113.25|25075.25|25116.3|25078.3|25116.3|25078.3|25113.25|25075.25|10
1620341860000|2021-05-06 22:57:40|25115.66|25077.66|25117.59|25079.59|25119.03|25081.03|25115.66|25077.66|10
1620341870000|2021-05-06 22:57:50|25118.91|25080.91|25117.06|25079.06|25118.91|25080.91|25114.8|25076.8|10
1620341880000|2021-05-06 22:58:00|25115.62|25077.62|25110.21|25072.21|25115.62|25077.62|25110.21|25072.21|10
1620341890000|2021-05-06 22:58:10|25107.47|25069.47|25104.43|25066.43|25107.47|25069.47|25103.25|25065.25|10
1620341900000|2021-05-06 22:58:20|25101.95|25063.95|25104.57|25066.57|25104.57|25066.57|25099.67|25061.67|10
1620341910000|2021-05-06 22:58:30|25105.53|25067.53|25112.25|25074.25|25112.25|25074.25|25105.53|25067.53|10
1620341920000|2021-05-06 22:58:40|25111.82|25073.82|25112.79|25074.79|25113.11|25075.11|25111.78|25073.78|10
1620341930000|2021-05-06 22:58:50|25112.86|25074.86|25111.16|25073.16|25112.86|25074.86|25109.83|25071.83|10
1620341940000|2021-05-06 22:59:00|25111.99|25073.99|25110.13|25072.13|25113.14|25075.14|25110.13|25072.13|10
1620341950000|2021-05-06 22:59:10|25109.99|25071.99|25114.72|25076.72|25114.72|25076.72|25109.99|25071.99|10
1620341960000|2021-05-06 22:59:20|25114.39|25076.39|25114.37|25076.37|25116.79|25078.79|25114.37|25076.37|10
1620341970000|2021-05-06 22:59:30|25115.02|25077.02|25122.09|25084.09|25122.09|25084.09|25115.02|25077.02|10
1620341980000|2021-05-06 22:59:40|25124.55|25086.55|25135.06|25097.06|25135.06|25097.06|25124.55|25086.55|10
1620341990000|2021-05-06 22:59:50|25135.74|25097.74|25139.5|25101.5|25140.64|25102.64|25135.74|25097.74|10
1620342000000|2021-05-06 23:00:00|25138.54|25100.54|25138.25|25100.25|25139.67|25101.67|25138.15|25100.15|10
1620342010000|2021-05-06 23:00:10|25137.23|25099.23|25143.68|25105.68|25143.68|25105.68|25137.23|25099.23|10
1620342020000|2021-05-06 23:00:20|25143.52|25105.52|25143.17|25105.17|25143.67|25105.67|25141.72|25103.72|9
1620342030000|2021-05-06 23:00:30|25143.52|25105.52|25137.16|25099.16|25144.47|25106.47|25137.16|25099.16|10
1620342040000|2021-05-06 23:00:40|25136.05|25098.05|25127.85|25089.85|25136.05|25098.05|25125.55|25087.55|10
1620342050000|2021-05-06 23:00:50|25126.06|25088.06|25116.69|25078.69|25126.06|25088.06|25116.16|25078.16|10
1620342060000|2021-05-06 23:01:00|25117.02|25079.02|25109.93|25071.93|25117.02|25079.02|25109.38|25071.38|10
1620342070000|2021-05-06 23:01:10|25109.2|25071.2|25097.48|25059.48|25109.2|25071.2|25097.48|25059.48|10
1620342080000|2021-05-06 23:01:20|25092.29|25054.29|25089.33|25051.33|25092.29|25054.29|25087.93|25049.93|10
1620342090000|2021-05-06 23:01:30|25089.22|25051.22|25080.53|25042.53|25089.22|25051.22|25079.9|25041.9|10
1620342100000|2021-05-06 23:01:40|25083.69|25045.69|25081.38|25043.38|25085.96|25047.96|25080.05|25042.05|10
1620342110000|2021-05-06 23:01:50|25079.96|25041.96|25080.03|25042.03|25080.37|25042.37|25077.2|25039.2|10
1620342120000|2021-05-06 23:02:00|25080.37|25042.37|25084.46|25046.46|25084.46|25046.46|25080.37|25042.37|10
1620342130000|2021-05-06 23:02:10|25083.74|25045.74|25085.92|25047.92|25086.21|25048.21|25082.4|25044.4|10
1620342140000|2021-05-06 23:02:20|25086.98|25048.98|25091.87|25053.87|25091.87|25053.87|25085.28|25047.28|10
1620342150000|2021-05-06 23:02:30|25089.5|25051.5|25084.81|25046.81|25090.05|25052.05|25084.81|25046.81|10
1620342160000|2021-05-06 23:02:40|25085.65|25047.65|25090.23|25052.23|25090.23|25052.23|25085.65|25047.65|10
1620342170000|2021-05-06 23:02:50|25089.94|25051.94|25088.48|25050.48|25091.4|25053.4|25088.44|25050.44|10
1620342180000|2021-05-06 23:03:00|25088.05|25050.05|25085.19|25047.19|25088.05|25050.05|25085.19|25047.19|10
1620342190000|2021-05-06 23:03:10|25085.69|25047.69|25086.77|25048.77|25087.59|25049.59|25085.69|25047.69|10
1620342200000|2021-05-06 23:03:20|25085.95|25047.95|25089.57|25051.57|25089.57|25051.57|25084.17|25046.17|10
1620342210000|2021-05-06 23:03:30|25088.94|25050.94|25089.13|25051.13|25089.87|25051.87|25088.08|25050.08|10
1620342220000|2021-05-06 23:03:40|25089.41|25051.41|25085.49|25047.49|25089.73|25051.73|25085.49|25047.49|10
1620342230000|2021-05-06 23:03:50|25085.24|25047.24|25079.95|25041.95|25085.24|25047.24|25079.74|25041.74|9
1620342240000|2021-05-06 23:04:00|25080.45|25042.45|25074.35|25036.35|25081.93|25043.93|25074.35|25036.35|10
1620342250000|2021-05-06 23:04:10|25071.65|25033.65|25069.6|25031.6|25073.81|25035.81|25069.08|25031.08|10
1620342260000|2021-05-06 23:04:20|25067.31|25029.31|25062.35|25024.35|25067.31|25029.31|25059.85|25021.85|10
1620342270000|2021-05-06 23:04:30|25063.53|25025.53|25057.42|25019.42|25063.53|25025.53|25057.42|25019.42|10
1620342280000|2021-05-06 23:04:40|25056.11|25018.11|25040.9|25002.9|25056.11|25018.11|25040.9|25002.9|10
1620342290000|2021-05-06 23:04:50|25041.09|25003.09|25038.23|25000.23|25041.09|25003.09|25037.74|24999.74|10
1620342300000|2021-05-06 23:05:00|25037.64|24999.64|25046.18|25008.18|25046.18|25008.18|25037.64|24999.64|10
1620342310000|2021-05-06 23:05:10|25046.81|25008.81|25050.47|25012.47|25050.47|25012.47|25046.81|25008.81|10
1620342320000|2021-05-06 23:05:20|25053.82|25015.82|25057.53|25019.53|25058.38|25020.38|25053.82|25015.82|10
1620342330000|2021-05-06 23:05:30|25056.08|25018.08|25059|25021|25059|25021|25056.08|25018.08|9
1620342340000|2021-05-06 23:05:40|25061.61|25023.61|25063.72|25025.72|25063.79|25025.79|25061.61|25023.61|10
1620342350000|2021-05-06 23:05:50|25063.14|25025.14|25066.26|25028.26|25066.26|25028.26|25062.97|25024.97|10
1620342360000|2021-05-06 23:06:00|25065.1|25027.1|25067.48|25029.48|25069.07|25031.07|25065.1|25027.1|10
1620342370000|2021-05-06 23:06:10|25063.75|25025.75|25060.79|25022.79|25063.75|25025.75|25060.09|25022.09|10
1620342380000|2021-05-06 23:06:20|25060.46|25022.46|25058.33|25020.33|25060.46|25022.46|25058.23|25020.23|10
1620342390000|2021-05-06 23:06:30|25057.64|25019.64|25057.53|25019.53|25058.17|25020.17|25057.01|25019.01|10
1620342400000|2021-05-06 23:06:40|25056.99|25018.99|25053.56|25015.56|25056.99|25018.99|25053.56|25015.56|10
1620342410000|2021-05-06 23:06:50|25054.38|25016.38|25048.32|25010.32|25054.62|25016.62|25048.32|25010.32|10
1620342420000|2021-05-06 23:07:00|25049.03|25011.03|25051.48|25013.48|25051.71|25013.71|25047.95|25009.95|10
1620342430000|2021-05-06 23:07:10|25052.31|25014.31|25052.47|25014.47|25053.84|25015.84|25051.8|25013.8|10
1620342440000|2021-05-06 23:07:20|25053.45|25015.45|25059.79|25021.79|25059.79|25021.79|25053.45|25015.45|10
1620342450000|2021-05-06 23:07:30|25062.4|25024.4|25065.57|25027.57|25066.38|25028.38|25062.4|25024.4|10
1620342460000|2021-05-06 23:07:40|25065.51|25027.51|25064.77|25026.77|25067.2|25029.2|25064.77|25026.77|10
1620342470000|2021-05-06 23:07:50|25064.69|25026.69|25062.3|25024.3|25064.69|25026.69|25062.3|25024.3|9
1620342480000|2021-05-06 23:08:00|25062.77|25024.77|25071.35|25033.35|25071.42|25033.42|25062.77|25024.77|10
1620342490000|2021-05-06 23:08:10|25071.64|25033.64|25072.72|25034.72|25073.34|25035.34|25071.25|25033.25|10
1620342500000|2021-05-06 23:08:20|25070.85|25032.85|25069.31|25031.31|25071.31|25033.31|25069.18|25031.18|10
1620342510000|2021-05-06 23:08:30|25070.05|25032.05|25073.25|25035.25|25073.25|25035.25|25070|25032|10
1620342520000|2021-05-06 23:08:40|25072.7|25034.7|25068.7|25030.7|25072.87|25034.87|25067.93|25029.93|10
1620342530000|2021-05-06 23:08:50|25069.18|25031.18|25070.28|25032.28|25070.73|25032.73|25069.18|25031.18|10
1620342540000|2021-05-06 23:09:00|25069.53|25031.53|25072.57|25034.57|25074.15|25036.15|25069.53|25031.53|10
1620342550000|2021-05-06 23:09:10|25075.5|25037.5|25077.1|25039.1|25077.1|25039.1|25074.65|25036.65|10
1620342560000|2021-05-06 23:09:20|25077.69|25039.69|25081|25043|25081.4|25043.4|25077.58|25039.58|10
1620342570000|2021-05-06 23:09:30|25080.08|25042.08|25080.15|25042.15|25081.91|25043.91|25080.08|25042.08|10
1620342580000|2021-05-06 23:09:40|25080.45|25042.45|25081.18|25043.18|25081.54|25043.54|25080.42|25042.42|10
1620342590000|2021-05-06 23:09:50|25081.26|25043.26|25081.1|25043.1|25082.17|25044.17|25081.06|25043.06|10
1620342600000|2021-05-06 23:10:00|25079.69|25041.69|25083.3|25045.3|25083.3|25045.3|25078.76|25040.76|9
1620342610000|2021-05-06 23:10:10|25084.2|25046.2|25081.92|25043.92|25084.39|25046.39|25081.92|25043.92|10
1620342620000|2021-05-06 23:10:20|25082.61|25044.61|25090.91|25052.91|25090.91|25052.91|25082.61|25044.61|10
1620342630000|2021-05-06 23:10:30|25089.99|25051.99|25091.37|25053.37|25091.37|25053.37|25088.64|25050.64|10
1620342640000|2021-05-06 23:10:40|25090.88|25052.88|25088.53|25050.53|25091.17|25053.17|25088.53|25050.53|10
1620342650000|2021-05-06 23:10:50|25088.31|25050.31|25085.78|25047.78|25090.32|25052.32|25085.55|25047.55|10
1620342660000|2021-05-06 23:11:00|25085.86|25047.86|25080.43|25042.43|25085.86|25047.86|25080.43|25042.43|10
1620342670000|2021-05-06 23:11:10|25080.41|25042.41|25086.21|25048.21|25086.21|25048.21|25080.41|25042.41|10
1620342680000|2021-05-06 23:11:20|25087.04|25049.04|25089.58|25051.58|25090.61|25052.61|25087.04|25049.04|10
1620342690000|2021-05-06 23:11:30|25089.05|25051.05|25087.3|25049.3|25090.27|25052.27|25087.3|25049.3|10
1620342700000|2021-05-06 23:11:40|25087.62|25049.62|25086.6|25048.6|25088.82|25050.82|25086.36|25048.36|10
1620342710000|2021-05-06 23:11:50|25085.01|25047.01|25075.98|25037.98|25085.01|25047.01|25075.69|25037.69|10
1620342720000|2021-05-06 23:12:00|25077|25039|25078.87|25040.87|25079.51|25041.51|25076.25|25038.25|10
1620342730000|2021-05-06 23:12:10|25079.96|25041.96|25082.41|25044.41|25082.54|25044.54|25078.81|25040.81|10
1620342740000|2021-05-06 23:12:20|25084.87|25046.87|25092.5|25054.5|25095.08|25057.08|25084.87|25046.87|10
1620342750000|2021-05-06 23:12:30|25092.02|25054.02|25093.01|25055.01|25093.46|25055.46|25091.1|25053.1|10
1620342760000|2021-05-06 23:12:40|25092.47|25054.47|25090.34|25052.34|25092.47|25054.47|25087.42|25049.42|10
1620342770000|2021-05-06 23:12:50|25091.48|25053.48|25092.85|25054.85|25094.17|25056.17|25091.48|25053.48|10
1620342780000|2021-05-06 23:13:00|25093.74|25055.74|25088.8|25050.8|25094.07|25056.07|25088.8|25050.8|10
1620342790000|2021-05-06 23:13:10|25089.96|25051.96|25095.06|25057.06|25095.17|25057.17|25089.96|25051.96|10
1620342800000|2021-05-06 23:13:20|25094.79|25056.79|25096.4|25058.4|25097.35|25059.35|25094.79|25056.79|10
1620342810000|2021-05-06 23:13:30|25095.54|25057.54|25090.28|25052.28|25095.54|25057.54|25088.84|25050.84|10
1620342820000|2021-05-06 23:13:40|25091.97|25053.97|25088.71|25050.71|25091.97|25053.97|25088.18|25050.18|10
1620342830000|2021-05-06 23:13:50|25088.45|25050.45|25088.3|25050.3|25089.22|25051.22|25087|25049|10
1620342840000|2021-05-06 23:14:00|25088.84|25050.84|25089.61|25051.61|25089.71|25051.71|25088.58|25050.58|10
1620342850000|2021-05-06 23:14:10|25089.15|25051.15|25086.69|25048.69|25089.15|25051.15|25086.69|25048.69|10
1620342860000|2021-05-06 23:14:20|25082.65|25044.65|25088.12|25050.12|25088.12|25050.12|25082.19|25044.19|10
1620342870000|2021-05-06 23:14:30|25088.22|25050.22|25086.22|25048.22|25090.17|25052.17|25086.22|25048.22|10
1620342880000|2021-05-06 23:14:40|25086.2|25048.2|25082.58|25044.58|25086.2|25048.2|25082.39|25044.39|10
1620342890000|2021-05-06 23:14:50|25082.78|25044.78|25079.53|25041.53|25083.67|25045.67|25079.53|25041.53|9
1620342900000|2021-05-06 23:15:00|25079.37|25041.37|25094|25056|25094|25056|25079.37|25041.37|10
1620342910000|2021-05-06 23:15:10|25093.42|25055.42|25102.22|25064.22|25102.22|25064.22|25093.42|25055.42|10
1620342920000|2021-05-06 23:15:20|25104.95|25066.95|25111.57|25073.57|25112.51|25074.51|25104.95|25066.95|10
1620342930000|2021-05-06 23:15:30|25111.01|25073.01|25109.94|25071.94|25112.1|25074.1|25109.76|25071.76|10
1620342940000|2021-05-06 23:15:40|25108.93|25070.93|25108.42|25070.42|25109.99|25071.99|25108.26|25070.26|10
1620342950000|2021-05-06 23:15:50|25108|25070|25106.64|25068.64|25110.21|25072.21|25106.64|25068.64|10
1620342960000|2021-05-06 23:16:00|25106.98|25068.98|25099.14|25061.14|25106.98|25068.98|25099.14|25061.14|10
1620342970000|2021-05-06 23:16:10|25098.78|25060.78|25100.25|25062.25|25100.32|25062.32|25098.07|25060.07|10
1620342980000|2021-05-06 23:16:20|25101.4|25063.4|25105.39|25067.39|25105.9|25067.9|25101.4|25063.4|10
1620342990000|2021-05-06 23:16:30|25102.15|25064.15|25100.45|25062.45|25102.15|25064.15|25100.24|25062.24|10
1620343000000|2021-05-06 23:16:40|25100.2|25062.2|25099.25|25061.25|25100.62|25062.62|25098.77|25060.77|10
1620343010000|2021-05-06 23:16:50|25101.38|25063.38|25098.23|25060.23|25101.38|25063.38|25097.23|25059.23|10
1620343020000|2021-05-06 23:17:00|25096.63|25058.63|25100.87|25062.87|25101.73|25063.73|25096.63|25058.63|10
1620343030000|2021-05-06 23:17:10|25099.87|25061.87|25095.25|25057.25|25101.4|25063.4|25095.25|25057.25|10
1620343040000|2021-05-06 23:17:20|25095.4|25057.4|25092.55|25054.55|25097.4|25059.4|25092.55|25054.55|10
1620343050000|2021-05-06 23:17:30|25093.4|25055.4|25100.48|25062.48|25100.48|25062.48|25093.4|25055.4|10
1620343060000|2021-05-06 23:17:40|25101.5|25063.5|25096.6|25058.6|25101.5|25063.5|25096.6|25058.6|10
1620343070000|2021-05-06 23:17:50|25097.38|25059.38|25093.39|25055.39|25097.38|25059.38|25092.81|25054.81|10
1620343080000|2021-05-06 23:18:00|25092.8|25054.8|25077.49|25039.49|25092.8|25054.8|25077.49|25039.49|10
1620343090000|2021-05-06 23:18:10|25072.59|25034.59|25059.06|25021.06|25072.59|25034.59|25058.36|25020.36|10
1620343100000|2021-05-06 23:18:20|25058.74|25020.74|25053.49|25015.49|25059.14|25021.14|25053.49|25015.49|10
1620343110000|2021-05-06 23:18:30|25053.64|25015.64|25047.09|25009.09|25053.64|25015.64|25046.65|25008.65|10
1620343120000|2021-05-06 23:18:40|25047.18|25009.18|25039|25001|25047.18|25009.18|25039|25001|10
1620343130000|2021-05-06 23:18:50|25035.69|24997.69|25024.67|24986.67|25035.69|24997.69|25024.67|24986.67|10
1620343140000|2021-05-06 23:19:00|25022.75|24984.75|25014.98|24976.98|25022.75|24984.75|25014.98|24976.98|10
1620343150000|2021-05-06 23:19:10|25013.7|24975.7|24995.38|24957.38|25013.7|24975.7|24995.38|24957.38|10
1620343160000|2021-05-06 23:19:20|24994.83|24956.83|24984.6|24946.6|24994.83|24956.83|24984.05|24946.05|10
1620343170000|2021-05-06 23:19:30|24984.64|24946.64|24985.41|24947.41|24985.91|24947.91|24983.14|24945.14|10
1620343180000|2021-05-06 23:19:40|24985.76|24947.76|24986.85|24948.85|24986.85|24948.85|24984.19|24946.19|10
1620343190000|2021-05-06 23:19:50|24990.29|24952.29|24990.06|24952.06|24992.95|24954.95|24990.06|24952.06|10
1620343200000|2021-05-06 23:20:00|24987.58|24949.58|24969.92|24931.92|24987.58|24949.58|24969.92|24931.92|10
1620343210000|2021-05-06 23:20:10|24967.99|24929.99|24960.36|24922.36|24967.99|24929.99|24957.49|24919.49|10
1620343220000|2021-05-06 23:20:20|24960.29|24922.29|24952.84|24914.84|24960.29|24922.29|24952.84|24914.84|10
1620343230000|2021-05-06 23:20:30|24952.7|24914.7|24955.47|24917.47|24955.47|24917.47|24952|24914|10
1620343240000|2021-05-06 23:20:40|24956.03|24918.03|24960.41|24922.41|24960.41|24922.41|24953.78|24915.78|10
1620343250000|2021-05-06 23:20:50|24963.53|24925.53|24976.27|24938.27|24976.27|24938.27|24963.53|24925.53|10
1620343260000|2021-05-06 23:21:00|24978.59|24940.59|24982.09|24944.09|24982.09|24944.09|24977.52|24939.52|10
1620343270000|2021-05-06 23:21:10|24981.19|24943.19|24979.75|24941.75|24982.45|24944.45|24977.47|24939.47|10
1620343280000|2021-05-06 23:21:20|24979.46|24941.46|24983.18|24945.18|24985.12|24947.12|24979.46|24941.46|10
1620343290000|2021-05-06 23:21:30|24982.76|24944.76|24991.56|24953.56|24991.56|24953.56|24982.76|24944.76|10
1620343300000|2021-05-06 23:21:40|24993.22|24955.22|24993.8|24955.8|24994.16|24956.16|24992.76|24954.76|10
1620343310000|2021-05-06 23:21:50|24993.66|24955.66|24992.88|24954.88|24993.66|24955.66|24991.51|24953.51|10
1620343320000|2021-05-06 23:22:00|24992.84|24954.84|24990.44|24952.44|24996.87|24958.87|24990.44|24952.44|10
1620343330000|2021-05-06 23:22:10|24990.39|24952.39|24984.02|24946.02|24990.39|24952.39|24983.81|24945.81|10
1620343340000|2021-05-06 23:22:20|24983.99|24945.99|24983.48|24945.48|24985.81|24947.81|24983.48|24945.48|10
1620343350000|2021-05-06 23:22:30|24985.23|24947.23|24987.37|24949.37|24990.29|24952.29|24983.77|24945.77|9
1620343360000|2021-05-06 23:22:40|24987.11|24949.11|24987.1|24949.1|24991.48|24953.48|24987.1|24949.1|10
1620343370000|2021-05-06 23:22:50|24986.3|24948.3|24973.92|24935.92|24986.37|24948.37|24973.81|24935.81|10
1620343380000|2021-05-06 23:23:00|24972.92|24934.92|24948.24|24910.24|24972.92|24934.92|24948.24|24910.24|10
1620343390000|2021-05-06 23:23:10|24943.33|24905.33|24940.02|24902.02|24943.33|24905.33|24938.07|24900.07|10
1620343400000|2021-05-06 23:23:20|24939.54|24901.54|24918.1|24880.1|24939.54|24901.54|24918.1|24880.1|10
1620343410000|2021-05-06 23:23:30|24915.54|24877.54|24896.74|24858.74|24915.57|24877.57|24896.74|24858.74|10
1620343420000|2021-05-06 23:23:40|24896.28|24858.28|24897.31|24859.31|24897.31|24859.31|24894.23|24856.23|10
1620343430000|2021-05-06 23:23:50|24895.79|24857.79|24903.42|24865.42|24904.98|24866.98|24895.79|24857.79|10
1620343440000|2021-05-06 23:24:00|24904.7|24866.7|24905.13|24867.13|24906.27|24868.27|24904.1|24866.1|10
1620343450000|2021-05-06 23:24:10|24906.13|24868.13|24915.82|24877.82|24915.92|24877.92|24906.13|24868.13|10
1620343460000|2021-05-06 23:24:20|24915.31|24877.31|24917.98|24879.98|24920.36|24882.36|24915.31|24877.31|10
1620343470000|2021-05-06 23:24:30|24917.94|24879.94|24916.91|24878.91|24920.58|24882.58|24915.83|24877.83|10
1620343480000|2021-05-06 23:24:40|24916.71|24878.71|24914.4|24876.4|24916.71|24878.71|24912.98|24874.98|10
1620343490000|2021-05-06 23:24:50|24915.5|24877.5|24921.04|24883.04|24921.04|24883.04|24915.5|24877.5|10
1620343500000|2021-05-06 23:25:00|24921.6|24883.6|24928.59|24890.59|24928.59|24890.59|24919.87|24881.87|10
1620343510000|2021-05-06 23:25:10|24928.1|24890.1|24944.63|24906.63|24945.41|24907.41|24928.1|24890.1|10
1620343520000|2021-05-06 23:25:20|24945.03|24907.03|24956.42|24918.42|24956.54|24918.54|24945.03|24907.03|10
1620343530000|2021-05-06 23:25:30|24956.82|24918.82|24965.96|24927.96|24965.96|24927.96|24956.46|24918.46|10
1620343540000|2021-05-06 23:25:40|24965.89|24927.89|24970.99|24932.99|24971.78|24933.78|24965.89|24927.89|10
1620343550000|2021-05-06 23:25:50|24969.4|24931.4|24977.71|24939.71|24980.05|24942.05|24969.4|24931.4|10
1620343560000|2021-05-06 23:26:00|24977.11|24939.11|24969.35|24931.35|24977.11|24939.11|24968.83|24930.83|10
1620343570000|2021-05-06 23:26:10|24969.51|24931.51|24966.81|24928.81|24969.51|24931.51|24966.81|24928.81|10
1620343580000|2021-05-06 23:26:20|24967.98|24929.98|24962.41|24924.41|24967.98|24929.98|24962.41|24924.41|10
1620343590000|2021-05-06 23:26:30|24962.29|24924.29|24962.6|24924.6|24962.97|24924.97|24960.82|24922.82|10
1620343600000|2021-05-06 23:26:40|24962.41|24924.41|24964.54|24926.54|24964.85|24926.85|24962.41|24924.41|10
1620343610000|2021-05-06 23:26:50|24964.02|24926.02|24970.75|24932.75|24970.75|24932.75|24964.02|24926.02|10
1620343620000|2021-05-06 23:27:00|24969.71|24931.71|24973.03|24935.03|24973.08|24935.08|24969.71|24931.71|10
1620343630000|2021-05-06 23:27:10|24973.44|24935.44|24974.19|24936.19|24975.4|24937.4|24973.41|24935.41|10
1620343640000|2021-05-06 23:27:20|24972.06|24934.06|24970.78|24932.78|24972.93|24934.93|24969.95|24931.95|10
1620343650000|2021-05-06 23:27:30|24969.43|24931.43|24970.48|24932.48|24970.9|24932.9|24967.46|24929.46|10
1620343660000|2021-05-06 23:27:40|24971.05|24933.05|24967.93|24929.93|24971.05|24933.05|24967|24929|10
1620343670000|2021-05-06 23:27:50|24967.76|24929.76|24965.62|24927.62|24968.44|24930.44|24964.84|24926.84|9
1620343680000|2021-05-06 23:28:00|24965.12|24927.12|24967.01|24929.01|24967.13|24929.13|24965.12|24927.12|10
1620343690000|2021-05-06 23:28:10|24969.99|24931.99|24965.47|24927.47|24969.99|24931.99|24965.47|24927.47|10
1620343700000|2021-05-06 23:28:20|24966.02|24928.02|24964.27|24926.27|24966.02|24928.02|24963.3|24925.3|10
1620343710000|2021-05-06 23:28:30|24965.7|24927.7|24960.19|24922.19|24965.7|24927.7|24960.19|24922.19|10
1620343720000|2021-05-06 23:28:40|24959.17|24921.17|24958.34|24920.34|24959.17|24921.17|24955.96|24917.96|10
1620343730000|2021-05-06 23:28:50|24957.88|24919.88|24950.85|24912.85|24957.88|24919.88|24950.85|24912.85|10
1620343740000|2021-05-06 23:29:00|24951.49|24913.49|24948.91|24910.91|24951.84|24913.84|24948.33|24910.33|10
1620343750000|2021-05-06 23:29:10|24948.96|24910.96|24958.66|24920.66|24958.66|24920.66|24947.41|24909.41|10
1620343760000|2021-05-06 23:29:20|24956.64|24918.64|24958.96|24920.96|24959.59|24921.59|24956.64|24918.64|10
1620343770000|2021-05-06 23:29:30|24957.56|24919.56|24961.26|24923.26|24961.26|24923.26|24957.34|24919.34|10
1620343780000|2021-05-06 23:29:40|24962.33|24924.33|24967.23|24929.23|24967.23|24929.23|24962.33|24924.33|10
1620343790000|2021-05-06 23:29:50|24967.16|24929.16|24971.09|24933.09|24971.09|24933.09|24967.16|24929.16|10
1620343800000|2021-05-06 23:30:00|24971.06|24933.06|24977.83|24939.83|24977.83|24939.83|24971.06|24933.06|10
1620343810000|2021-05-06 23:30:10|24980.33|24942.33|24995.12|24957.12|24997.9|24959.9|24980.33|24942.33|10
1620343820000|2021-05-06 23:30:20|24997.1|24959.1|24995.99|24957.99|24997.17|24959.17|24993.95|24955.95|9
1620343830000|2021-05-06 23:30:30|24996.43|24958.43|24996.27|24958.27|24998.54|24960.54|24995.4|24957.4|10
1620343840000|2021-05-06 23:30:40|24996.66|24958.66|25000.89|24962.89|25001.34|24963.34|24995.96|24957.96|10
1620343850000|2021-05-06 23:30:50|25002.57|24964.57|24997.2|24959.2|25002.57|24964.57|24997.2|24959.2|10
1620343860000|2021-05-06 23:31:00|24997.41|24959.41|25004.68|24966.68|25004.68|24966.68|24997.41|24959.41|10
1620343870000|2021-05-06 23:31:10|25004.42|24966.42|25012.51|24974.51|25012.51|24974.51|25004.42|24966.42|10
1620343880000|2021-05-06 23:31:20|25012.24|24974.24|25016.12|24978.12|25016.55|24978.55|25012.24|24974.24|10
1620343890000|2021-05-06 23:31:30|25015.9|24977.9|25019.2|24981.2|25019.91|24981.91|25014.61|24976.61|10
1620343900000|2021-05-06 23:31:40|25017.92|24979.92|25024.41|24986.41|25024.41|24986.41|25017.92|24979.92|10
1620343910000|2021-05-06 23:31:50|25027.33|24989.33|25034.51|24996.51|25035.88|24997.88|25027.33|24989.33|10
1620343920000|2021-05-06 23:32:00|25036.36|24998.36|25042.9|25004.9|25043.21|25005.21|25036.36|24998.36|10
1620343930000|2021-05-06 23:32:10|25043.4|25005.4|25052.09|25014.09|25052.09|25014.09|25043.4|25005.4|10
1620343940000|2021-05-06 23:32:20|25050.53|25012.53|25055.76|25017.76|25056.02|25018.02|25047.86|25009.86|10
1620343950000|2021-05-06 23:32:30|25055.87|25017.87|25063.65|25025.65|25063.65|25025.65|25055.29|25017.29|10
1620343960000|2021-05-06 23:32:40|25063.96|25025.96|25070.04|25032.04|25070.04|25032.04|25063.96|25025.96|10
1620343970000|2021-05-06 23:32:50|25072.91|25034.91|25082.86|25044.86|25082.86|25044.86|25072.91|25034.91|10
1620343980000|2021-05-06 23:33:00|25084.74|25046.74|25087.85|25049.85|25087.88|25049.88|25084.43|25046.43|10
1620343990000|2021-05-06 23:33:10|25087.91|25049.91|25093.41|25055.41|25093.41|25055.41|25087.91|25049.91|10
1620344000000|2021-05-06 23:33:20|25093.32|25055.32|25097.46|25059.46|25097.5|25059.5|25093.32|25055.32|10
1620344010000|2021-05-06 23:33:30|25098.67|25060.67|25098.58|25060.58|25098.67|25060.67|25096.19|25058.19|10
1620344020000|2021-05-06 23:33:40|25098.67|25060.67|25103.67|25065.67|25104.21|25066.21|25098.67|25060.67|10
1620344030000|2021-05-06 23:33:50|25104.42|25066.42|25105.34|25067.34|25105.34|25067.34|25104.17|25066.17|9
1620344040000|2021-05-06 23:34:00|25105.17|25067.17|25092.43|25054.43|25105.17|25067.17|25092.43|25054.43|10
1620344050000|2021-05-06 23:34:10|25092.51|25054.51|25092.53|25054.53|25093.46|25055.46|25091.5|25053.5|10
1620344060000|2021-05-06 23:34:20|25091.99|25053.99|25094.28|25056.28|25094.3|25056.3|25090.9|25052.9|10
1620344070000|2021-05-06 23:34:30|25095.47|25057.47|25100.75|25062.75|25100.75|25062.75|25095.47|25057.47|10
1620344080000|2021-05-06 23:34:40|25100.74|25062.74|25098.67|25060.67|25101.58|25063.58|25097.69|25059.69|10
1620344090000|2021-05-06 23:34:50|25097.72|25059.72|25090.52|25052.52|25097.72|25059.72|25089.82|25051.82|10
1620344100000|2021-05-06 23:35:00|25090.21|25052.21|25082.57|25044.57|25090.75|25052.75|25082.57|25044.57|10
1620344110000|2021-05-06 23:35:10|25082.43|25044.43|25085.42|25047.42|25085.69|25047.69|25082.43|25044.43|9
1620344120000|2021-05-06 23:35:20|25085.59|25047.59|25082.72|25044.72|25086.55|25048.55|25082.72|25044.72|9
1620344130000|2021-05-06 23:35:30|25082.58|25044.58|25056.34|25018.34|25082.58|25044.58|25056.34|25018.34|10
1620344140000|2021-05-06 23:35:40|25055.52|25017.52|25047.63|25009.63|25055.65|25017.65|25046.67|25008.67|10
1620344150000|2021-05-06 23:35:50|25047.74|25009.74|25043.5|25005.5|25047.74|25009.74|25038.65|25000.65|10
1620344160000|2021-05-06 23:36:00|25043.52|25005.52|25044.06|25006.06|25047.17|25009.17|25042.85|25004.85|10
1620344170000|2021-05-06 23:36:10|25043.07|25005.07|25041.12|25003.12|25043.07|25005.07|25040.28|25002.28|10
1620344180000|2021-05-06 23:36:20|25038.75|25000.75|25041.08|25003.08|25041.08|25003.08|25034.99|24996.99|10
1620344190000|2021-05-06 23:36:30|25040.76|25002.76|25029.32|24991.32|25040.76|25002.76|25028.05|24990.05|10
1620344200000|2021-05-06 23:36:40|25029.41|24991.41|25033.97|24995.97|25033.97|24995.97|25028.34|24990.34|10
1620344210000|2021-05-06 23:36:50|25034.26|24996.26|25046.45|25008.45|25046.45|25008.45|25034.26|24996.26|10
1620344220000|2021-05-06 23:37:00|25047.08|25009.08|25051.11|25013.11|25051.11|25013.11|25045.45|25007.45|10
1620344230000|2021-05-06 23:37:10|25051.44|25013.44|25054.25|25016.25|25054.31|25016.31|25050.87|25012.87|10
1620344240000|2021-05-06 23:37:20|25054.59|25016.59|25061.24|25023.24|25061.24|25023.24|25054.29|25016.29|10
1620344250000|2021-05-06 23:37:30|25060.38|25022.38|25064.46|25026.46|25064.46|25026.46|25060.38|25022.38|10
1620344260000|2021-05-06 23:37:40|25064.5|25026.5|25059.54|25021.54|25065.33|25027.33|25059.54|25021.54|10
1620344270000|2021-05-06 23:37:50|25060.26|25022.26|25054.21|25016.21|25060.26|25022.26|25054.21|25016.21|10
1620344280000|2021-05-06 23:38:00|25054.62|25016.62|25037.84|24999.84|25054.62|25016.62|25037.84|24999.84|10
1620344290000|2021-05-06 23:38:10|25037.83|24999.83|25029.28|24991.28|25037.83|24999.83|25029.28|24991.28|10
1620344300000|2021-05-06 23:38:20|25028.53|24990.53|25022.87|24984.87|25028.53|24990.53|25022.87|24984.87|10
1620344310000|2021-05-06 23:38:30|25021.85|24983.85|25005.53|24967.53|25021.85|24983.85|25005.39|24967.39|10
1620344320000|2021-05-06 23:38:40|25005.46|24967.46|25003.47|24965.47|25005.46|24967.46|25001.83|24963.83|9
1620344330000|2021-05-06 23:38:50|25003.81|24965.81|25004.15|24966.15|25006.07|24968.07|25003.7|24965.7|10
1620344340000|2021-05-06 23:39:00|25004.12|24966.12|25008.66|24970.66|25008.66|24970.66|25004.12|24966.12|10
1620344350000|2021-05-06 23:39:10|25010.01|24972.01|25025.23|24987.23|25025.23|24987.23|25010.01|24972.01|9
1620344360000|2021-05-06 23:39:20|25025.61|24987.61|25037.57|24999.57|25037.57|24999.57|25025.01|24987.01|10
1620344370000|2021-05-06 23:39:30|25039.14|25001.14|25050.1|25012.1|25050.88|25012.88|25039.14|25001.14|10
1620344380000|2021-05-06 23:39:40|25051.93|25013.93|25041.01|25003.01|25053.48|25015.48|25041.01|25003.01|10
1620344390000|2021-05-06 23:39:50|25040.59|25002.59|25029.78|24991.78|25040.59|25002.59|25029.78|24991.78|10
1620344400000|2021-05-06 23:40:00|25029.11|24991.11|25021.43|24983.43|25029.11|24991.11|25021.15|24983.15|10
1620344410000|2021-05-06 23:40:10|25020.52|24982.52|25006.05|24968.05|25020.52|24982.52|25006.05|24968.05|10
1620344420000|2021-05-06 23:40:20|25005.31|24967.31|25002.71|24964.71|25005.31|24967.31|25001.98|24963.98|10
1620344430000|2021-05-06 23:40:30|25002.93|24964.93|25003.26|24965.26|25004.47|24966.47|25002.9|24964.9|10
1620344440000|2021-05-06 23:40:40|25003.46|24965.46|24998.78|24960.78|25003.46|24965.46|24998.51|24960.51|10
1620344450000|2021-05-06 23:40:50|24997.91|24959.91|24985.02|24947.02|24997.91|24959.91|24985.02|24947.02|10
1620344460000|2021-05-06 23:41:00|24983.52|24945.52|24981.21|24943.21|24983.52|24945.52|24980.49|24942.49|10
1620344470000|2021-05-06 23:41:10|24981.22|24943.22|24969.16|24931.16|24981.22|24943.22|24969.16|24931.16|10
1620344480000|2021-05-06 23:41:20|24970.11|24932.11|24952.83|24914.83|24970.11|24932.11|24952.83|24914.83|10
1620344490000|2021-05-06 23:41:30|24952.97|24914.97|24952.53|24914.53|24952.97|24914.97|24949.65|24911.65|10
1620344500000|2021-05-06 23:41:40|24952.81|24914.81|24955.6|24917.6|24957.96|24919.96|24952.81|24914.81|10
1620344510000|2021-05-06 23:41:50|24954.91|24916.91|24947.11|24909.11|24955.2|24917.2|24946.55|24908.55|10
1620344520000|2021-05-06 23:42:00|24945.41|24907.41|24937.39|24899.39|24945.41|24907.41|24937.39|24899.39|10
1620344530000|2021-05-06 23:42:10|24937|24899|24931.51|24893.51|24937|24899|24931.51|24893.51|9
1620344540000|2021-05-06 23:42:20|24931.36|24893.36|24931.55|24893.55|24932.11|24894.11|24929.32|24891.32|10
1620344550000|2021-05-06 23:42:30|24930.43|24892.43|24940.66|24902.66|24940.66|24902.66|24930.43|24892.43|10
1620344560000|2021-05-06 23:42:40|24944.8|24906.8|24949.46|24911.46|24950.14|24912.14|24944.8|24906.8|10
1620344570000|2021-05-06 23:42:50|24950.68|24912.68|24954.67|24916.67|24956.46|24918.46|24950.68|24912.68|10
1620344580000|2021-05-06 23:43:00|24956.34|24918.34|24962.44|24924.44|24962.44|24924.44|24954.88|24916.88|10
1620344590000|2021-05-06 23:43:10|24963.17|24925.17|24961.45|24923.45|24963.17|24925.17|24959.72|24921.72|10
1620344600000|2021-05-06 23:43:20|24961.75|24923.75|24960.19|24922.19|24964.31|24926.31|24960.09|24922.09|10
1620344610000|2021-05-06 23:43:30|24960.06|24922.06|24952.72|24914.72|24961.26|24923.26|24952.72|24914.72|10
1620344620000|2021-05-06 23:43:40|24949.64|24911.64|24939.79|24901.79|24949.64|24911.64|24939.79|24901.79|10
1620344630000|2021-05-06 23:43:50|24936.09|24898.09|24929.13|24891.13|24936.09|24898.09|24928.75|24890.75|10
1620344640000|2021-05-06 23:44:00|24929.3|24891.3|24920.05|24882.05|24929.47|24891.47|24920.05|24882.05|10
1620344650000|2021-05-06 23:44:10|24920.89|24882.89|24918.78|24880.78|24920.89|24882.89|24918.78|24880.78|10
1620344660000|2021-05-06 23:44:20|24919.57|24881.57|24917.38|24879.38|24919.57|24881.57|24916.64|24878.64|10
1620344670000|2021-05-06 23:44:30|24916.37|24878.37|24926.54|24888.54|24926.54|24888.54|24916.37|24878.37|10
1620344680000|2021-05-06 23:44:40|24926.4|24888.4|24928.75|24890.75|24928.75|24890.75|24924.7|24886.7|10
1620344690000|2021-05-06 23:44:50|24929.13|24891.13|24934.29|24896.29|24934.29|24896.29|24929.13|24891.13|10
1620344700000|2021-05-06 23:45:00|24933.25|24895.25|24932.11|24894.11|24933.25|24895.25|24929.96|24891.96|9
1620344710000|2021-05-06 23:45:10|24932.92|24894.92|24930.69|24892.69|24934.83|24896.83|24930.69|24892.69|10
1620344720000|2021-05-06 23:45:20|24930.74|24892.74|24927.49|24889.49|24930.74|24892.74|24926.68|24888.68|10
1620344730000|2021-05-06 23:45:30|24927.3|24889.3|24926.1|24888.1|24927.3|24889.3|24923.29|24885.29|10
1620344740000|2021-05-06 23:45:40|24925.15|24887.15|24919.44|24881.44|24925.44|24887.44|24919.44|24881.44|10
1620344750000|2021-05-06 23:45:50|24918.51|24880.51|24917.85|24879.85|24918.64|24880.64|24915.89|24877.89|10
1620344760000|2021-05-06 23:46:00|24917.37|24879.37|24911.9|24873.9|24917.37|24879.37|24911.15|24873.15|10
1620344770000|2021-05-06 23:46:10|24910.02|24872.02|24910.72|24872.72|24910.72|24872.72|24908.21|24870.21|10
1620344780000|2021-05-06 23:46:20|24911.11|24873.11|24906.28|24868.28|24911.11|24873.11|24905.77|24867.77|10
1620344790000|2021-05-06 23:46:30|24905.73|24867.73|24890.78|24852.78|24905.73|24867.73|24890.23|24852.23|10
1620344800000|2021-05-06 23:46:40|24890.7|24852.7|24883.6|24845.6|24890.7|24852.7|24883.6|24845.6|10
1620344810000|2021-05-06 23:46:50|24881.86|24843.86|24876.33|24838.33|24882|24844|24876.33|24838.33|10
1620344820000|2021-05-06 23:47:00|24875.2|24837.2|24880.5|24842.5|24880.5|24842.5|24871.9|24833.9|10
1620344830000|2021-05-06 23:47:10|24880.44|24842.44|24889.09|24851.09|24889.09|24851.09|24880.44|24842.44|10
1620344840000|2021-05-06 23:47:20|24890.36|24852.36|24896.83|24858.83|24896.83|24858.83|24890.36|24852.36|10
1620344850000|2021-05-06 23:47:30|24897.16|24859.16|24905.57|24867.57|24905.57|24867.57|24897.16|24859.16|10
1620344860000|2021-05-06 23:47:40|24905.98|24867.98|24913.72|24875.72|24913.72|24875.72|24905.98|24867.98|10
1620344870000|2021-05-06 23:47:50|24914.06|24876.06|24917.87|24879.87|24917.87|24879.87|24913.52|24875.52|10
1620344880000|2021-05-06 23:48:00|24918.66|24880.66|24925.98|24887.98|24925.98|24887.98|24917.59|24879.59|10
1620344890000|2021-05-06 23:48:10|24925.11|24887.11|24925.53|24887.53|24926.18|24888.18|24923.97|24885.97|10
1620344900000|2021-05-06 23:48:20|24925.77|24887.77|24932.63|24894.63|24932.63|24894.63|24925.77|24887.77|10
1620344910000|2021-05-06 23:48:30|24932.47|24894.47|24934.53|24896.53|24934.53|24896.53|24931.41|24893.41|10
1620344920000|2021-05-06 23:48:40|24936.21|24898.21|24949.2|24911.2|24949.2|24911.2|24936.21|24898.21|10
1620344930000|2021-05-06 23:48:50|24950.65|24912.65|24963.17|24925.17|24963.17|24925.17|24950.65|24912.65|10
1620344940000|2021-05-06 23:49:00|24966.59|24928.59|24974.19|24936.19|24974.19|24936.19|24966.59|24928.59|10
1620344950000|2021-05-06 23:49:10|24976.02|24938.02|24972.67|24934.67|24977.53|24939.53|24972.67|24934.67|10
1620344960000|2021-05-06 23:49:20|24972.75|24934.75|24971.07|24933.07|24972.75|24934.75|24969.3|24931.3|10
1620344970000|2021-05-06 23:49:30|24972.13|24934.13|24976.89|24938.89|24976.89|24938.89|24972.13|24934.13|10
1620344980000|2021-05-06 23:49:40|24976.48|24938.48|24980.65|24942.65|24980.66|24942.66|24976.09|24938.09|10
1620344990000|2021-05-06 23:49:50|24981.59|24943.59|24983.37|24945.37|24983.78|24945.78|24981.48|24943.48|10
1620345000000|2021-05-06 23:50:00|24983.47|24945.47|24996.84|24958.84|24996.84|24958.84|24983.47|24945.47|10
1620345010000|2021-05-06 23:50:10|24998.12|24960.12|25001.3|24963.3|25001.3|24963.3|24997.25|24959.25|10
1620345020000|2021-05-06 23:50:20|25000.92|24962.92|25001.33|24963.33|25001.49|24963.49|25000.29|24962.29|10
1620345030000|2021-05-06 23:50:30|25001.37|24963.37|24998.6|24960.6|25002.98|24964.98|24997.94|24959.94|10
1620345040000|2021-05-06 23:50:40|24998.48|24960.48|25004.63|24966.63|25004.63|24966.63|24998.48|24960.48|10
1620345050000|2021-05-06 23:50:50|25004.2|24966.2|25001.76|24963.76|25005.74|24967.74|25001.76|24963.76|10
1620345060000|2021-05-06 23:51:00|25001.7|24963.7|25001.99|24963.99|25002.64|24964.64|25000.46|24962.46|10
1620345070000|2021-05-06 23:51:10|25001.23|24963.23|24987.38|24949.38|25001.23|24963.23|24987.38|24949.38|10
1620345080000|2021-05-06 23:51:20|24987.74|24949.74|24980.28|24942.28|24987.74|24949.74|24979.38|24941.38|10
1620345090000|2021-05-06 23:51:30|24980.64|24942.64|24975.72|24937.72|24980.64|24942.64|24975.72|24937.72|10
1620345100000|2021-05-06 23:51:40|24973.79|24935.79|24969.21|24931.21|24973.79|24935.79|24967.72|24929.72|10
1620345110000|2021-05-06 23:51:50|24967.49|24929.49|24966.52|24928.52|24967.93|24929.93|24965.17|24927.17|10
1620345120000|2021-05-06 23:52:00|24965.19|24927.19|24959.93|24921.93|24965.62|24927.62|24959.93|24921.93|10
1620345130000|2021-05-06 23:52:10|24959.91|24921.91|24959.39|24921.39|24960.23|24922.23|24958.66|24920.66|10
1620345140000|2021-05-06 23:52:20|24960.49|24922.49|24958.87|24920.87|24961.47|24923.47|24958.87|24920.87|10
1620345150000|2021-05-06 23:52:30|24958.05|24920.05|24953.2|24915.2|24958.05|24920.05|24953.05|24915.05|10
1620345160000|2021-05-06 23:52:40|24953.1|24915.1|24957.46|24919.46|24957.46|24919.46|24953.1|24915.1|10
1620345170000|2021-05-06 23:52:50|24957.99|24919.99|24958.4|24920.4|24959.79|24921.79|24956.54|24918.54|10
1620345180000|2021-05-06 23:53:00|24957.48|24919.48|24951.49|24913.49|24957.48|24919.48|24951.49|24913.49|10
1620345190000|2021-05-06 23:53:10|24950.83|24912.83|24944.93|24906.93|24950.83|24912.83|24944.93|24906.93|10
1620345200000|2021-05-06 23:53:20|24944.49|24906.49|24939.85|24901.85|24946.97|24908.97|24939.85|24901.85|10
1620345210000|2021-05-06 23:53:30|24939.53|24901.53|24938.13|24900.13|24940.07|24902.07|24938.13|24900.13|10
1620345220000|2021-05-06 23:53:40|24937.98|24899.98|24937.82|24899.82|24941.36|24903.36|24937.82|24899.82|10
1620345230000|2021-05-06 23:53:50|24937.56|24899.56|24935.61|24897.61|24937.56|24899.56|24935.19|24897.19|10
1620345240000|2021-05-06 23:54:00|24934.38|24896.38|24937.15|24899.15|24937.15|24899.15|24934.38|24896.38|10
1620345250000|2021-05-06 23:54:10|24939.08|24901.08|24944.62|24906.62|24944.62|24906.62|24939.08|24901.08|10
1620345260000|2021-05-06 23:54:20|24942.59|24904.59|24947.06|24909.06|24947.06|24909.06|24942.59|24904.59|10
1620345270000|2021-05-06 23:54:30|24947.77|24909.77|24956.42|24918.42|24956.42|24918.42|24947.77|24909.77|10
1620345280000|2021-05-06 23:54:40|24956.96|24918.96|24959.49|24921.49|24959.72|24921.72|24956.96|24918.96|10
1620345290000|2021-05-06 23:54:50|24961.24|24923.24|24964.78|24926.78|24965.06|24927.06|24961.24|24923.24|10
1620345300000|2021-05-06 23:55:00|24964.52|24926.52|24960.25|24922.25|24965.38|24927.38|24959.42|24921.42|10
1620345310000|2021-05-06 23:55:10|24961.85|24923.85|24950.14|24912.14|24961.85|24923.85|24950.14|24912.14|10
1620345320000|2021-05-06 23:55:20|24950.26|24912.26|24933.17|24895.17|24950.26|24912.26|24933.17|24895.17|10
1620345330000|2021-05-06 23:55:30|24930.38|24892.38|24926.36|24888.36|24930.87|24892.87|24926.36|24888.36|10
1620345340000|2021-05-06 23:55:40|24926.93|24888.93|24920.6|24882.6|24926.93|24888.93|24920.6|24882.6|10
1620345350000|2021-05-06 23:55:50|24920.98|24882.98|24918.31|24880.31|24921.21|24883.21|24918.3|24880.3|10
1620345360000|2021-05-06 23:56:00|24918.18|24880.18|24915.11|24877.11|24918.18|24880.18|24915.11|24877.11|10
1620345370000|2021-05-06 23:56:10|24914.67|24876.67|24904.23|24866.23|24914.67|24876.67|24904.23|24866.23|10
1620345380000|2021-05-06 23:56:20|24902.28|24864.28|24898.38|24860.38|24904.11|24866.11|24898.38|24860.38|10
1620345390000|2021-05-06 23:56:30|24895.95|24857.95|24890.48|24852.48|24895.95|24857.95|24889.98|24851.98|10
1620345400000|2021-05-06 23:56:40|24890.97|24852.97|24879.86|24841.86|24890.97|24852.97|24879.86|24841.86|10
1620345410000|2021-05-06 23:56:50|24879.55|24841.55|24867.92|24829.92|24879.55|24841.55|24867.08|24829.08|10
1620345420000|2021-05-06 23:57:00|24868.34|24830.34|24870.66|24832.66|24871.7|24833.7|24867.56|24829.56|10
1620345430000|2021-05-06 23:57:10|24870.65|24832.65|24866.82|24828.82|24871.74|24833.74|24866.82|24828.82|10
1620345440000|2021-05-06 23:57:20|24863.79|24825.79|24860.6|24822.6|24864.25|24826.25|24860.1|24822.1|10
1620345450000|2021-05-06 23:57:30|24858.73|24820.73|24851.84|24813.84|24858.73|24820.73|24851.84|24813.84|10
1620345460000|2021-05-06 23:57:40|24851.51|24813.51|24850.2|24812.2|24852.47|24814.47|24849.76|24811.76|10
1620345470000|2021-05-06 23:57:50|24850.64|24812.64|24851.72|24813.72|24852.66|24814.66|24850.64|24812.64|10
1620345480000|2021-05-06 23:58:00|24851.69|24813.69|24859.08|24821.08|24859.08|24821.08|24851.69|24813.69|10
1620345490000|2021-05-06 23:58:10|24855.9|24817.9|24867.73|24829.73|24867.73|24829.73|24855.9|24817.9|10
1620345500000|2021-05-06 23:58:20|24871.51|24833.51|24876.79|24838.79|24876.79|24838.79|24870.78|24832.78|10
1620345510000|2021-05-06 23:58:30|24876.82|24838.82|24889.29|24851.29|24889.29|24851.29|24876.42|24838.42|10
1620345520000|2021-05-06 23:58:40|24891.72|24853.72|24893.4|24855.4|24893.75|24855.75|24891.62|24853.62|9
1620345530000|2021-05-06 23:58:50|24893.71|24855.71|24894.06|24856.06|24894.7|24856.7|24893.55|24855.55|9
1620345540000|2021-05-06 23:59:00|24893.86|24855.86|24891.28|24853.28|24893.86|24855.86|24891.28|24853.28|10
1620345550000|2021-05-06 23:59:10|24890.91|24852.91|24890.42|24852.42|24894.32|24856.32|24890.42|24852.42|10
1620345560000|2021-05-06 23:59:20|24890.83|24852.83|24901.55|24863.55|24901.55|24863.55|24889.56|24851.56|10
1620345570000|2021-05-06 23:59:30|24900.98|24862.98|24905.77|24867.77|24905.77|24867.77|24900.3|24862.3|10
1620345580000|2021-05-06 23:59:40|24904.59|24866.59|24904.86|24866.86|24905.44|24867.44|24903.75|24865.75|9
1620345590000|2021-05-06 23:59:50|24903.8|24865.8|24908.62|24870.62|24908.62|24870.62|24903.8|24865.8|9
1620345600000|2021-05-07 00:00:00|24908.61|24870.61|24911.15|24873.15|24911.43|24873.43|24908.61|24870.61|10
1620345610000|2021-05-07 00:00:10|24912.72|24874.72|24918.21|24880.21|24918.21|24880.21|24912.72|24874.72|10
1620345620000|2021-05-07 00:00:20|24916.89|24878.89|24916.36|24878.36|24920.77|24882.77|24916.36|24878.36|10
1620345630000|2021-05-07 00:00:30|24915|24877|24934.34|24896.34|24934.34|24896.34|24914.53|24876.53|10
1620345640000|2021-05-07 00:00:40|24933.53|24895.53|24916.55|24878.55|24933.53|24895.53|24916.2|24878.2|10
1620345650000|2021-05-07 00:00:50|24916.62|24878.62|24917.92|24879.92|24919.02|24881.02|24915.7|24877.7|10
1620345660000|2021-05-07 00:01:00|24913.05|24875.05|24917.93|24879.93|24919.27|24881.27|24913.05|24875.05|10
1620345670000|2021-05-07 00:01:10|24917.84|24879.84|24908.13|24870.13|24918.51|24880.51|24908.13|24870.13|10
1620345680000|2021-05-07 00:01:20|24906.27|24868.27|24894.14|24856.14|24906.27|24868.27|24894.14|24856.14|10
1620345690000|2021-05-07 00:01:30|24893.22|24855.22|24900.6|24862.6|24902.84|24864.84|24893.22|24855.22|10
1620345700000|2021-05-07 00:01:40|24899.89|24861.89|24899|24861|24900.18|24862.18|24897.46|24859.46|10
1620345710000|2021-05-07 00:01:50|24899.28|24861.28|24895.23|24857.23|24899.28|24861.28|24894.15|24856.15|10
1620345720000|2021-05-07 00:02:00|24893.86|24855.86|24885.48|24847.48|24893.86|24855.86|24885.48|24847.48|10
1620345730000|2021-05-07 00:02:10|24885.75|24847.75|24871.97|24833.97|24885.75|24847.75|24871.97|24833.97|10
1620345740000|2021-05-07 00:02:20|24870.95|24832.95|24858.88|24820.88|24870.95|24832.95|24858.88|24820.88|10
1620345750000|2021-05-07 00:02:30|24857.95|24819.95|24856.71|24818.71|24858.49|24820.49|24853.22|24815.22|10
1620345760000|2021-05-07 00:02:40|24856.74|24818.74|24857.8|24819.8|24858.61|24820.61|24856.24|24818.24|10
1620345770000|2021-05-07 00:02:50|24858.92|24820.92|24852.63|24814.63|24858.92|24820.92|24852.63|24814.63|10
1620345780000|2021-05-07 00:03:00|24853.42|24815.42|24841.41|24803.41|24853.89|24815.89|24841.41|24803.41|10
1620345790000|2021-05-07 00:03:10|24841.83|24803.83|24815.51|24777.51|24841.83|24803.83|24815.51|24777.51|10
1620345800000|2021-05-07 00:03:20|24814.82|24776.82|24810.67|24772.67|24815.77|24777.77|24810.67|24772.67|10
1620345810000|2021-05-07 00:03:30|24811.86|24773.86|24807.53|24769.53|24811.86|24773.86|24805.97|24767.97|10
1620345820000|2021-05-07 00:03:40|24807.84|24769.84|24802.72|24764.72|24807.84|24769.84|24802.71|24764.71|10
1620345830000|2021-05-07 00:03:50|24801.9|24763.9|24803.73|24765.73|24803.79|24765.79|24800.46|24762.46|10
1620345840000|2021-05-07 00:04:00|24803.95|24765.95|24798.51|24760.51|24803.95|24765.95|24798.51|24760.51|10
1620345850000|2021-05-07 00:04:10|24797.57|24759.57|24792.06|24754.06|24797.57|24759.57|24792.06|24754.06|10
1620345860000|2021-05-07 00:04:20|24789.3|24751.3|24788.11|24750.11|24790.69|24752.69|24784.53|24746.53|10
1620345870000|2021-05-07 00:04:30|24785.54|24747.54|24778.21|24740.21|24786.16|24748.16|24777.92|24739.92|10
1620345880000|2021-05-07 00:04:40|24776.99|24738.99|24774.41|24736.41|24776.99|24738.99|24770.86|24732.86|10
1620345890000|2021-05-07 00:04:50|24774.09|24736.09|24772.55|24734.55|24775.68|24737.68|24772.25|24734.25|10
1620345900000|2021-05-07 00:05:00|24770.9|24732.9|24773.35|24735.35|24773.98|24735.98|24770.45|24732.45|10
1620345910000|2021-05-07 00:05:10|24775.41|24737.41|24782.32|24744.32|24785.44|24747.44|24775.1|24737.1|10
1620345920000|2021-05-07 00:05:20|24783.27|24745.27|24775.49|24737.49|24783.27|24745.27|24775.07|24737.07|10
1620345930000|2021-05-07 00:05:30|24773.97|24735.97|24762.35|24724.35|24773.97|24735.97|24762.35|24724.35|10
1620345940000|2021-05-07 00:05:40|24763.29|24725.29|24761.48|24723.48|24763.44|24725.44|24760.64|24722.64|10
1620345950000|2021-05-07 00:05:50|24759.14|24721.14|24759.48|24721.48|24760.86|24722.86|24758.28|24720.28|10
1620345960000|2021-05-07 00:06:00|24758.24|24720.24|24766.05|24728.05|24766.79|24728.79|24757.97|24719.97|10
1620345970000|2021-05-07 00:06:10|24766.28|24728.28|24764.8|24726.8|24770.51|24732.51|24764.8|24726.8|10
1620345980000|2021-05-07 00:06:20|24763.9|24725.9|24746.59|24708.59|24763.9|24725.9|24746.59|24708.59|10
1620345990000|2021-05-07 00:06:30|24743.28|24705.28|24724.77|24686.77|24743.28|24705.28|24724.77|24686.77|10
1620346000000|2021-05-07 00:06:40|24725.25|24687.25|24713.82|24675.82|24725.25|24687.25|24713.82|24675.82|10
1620346010000|2021-05-07 00:06:50|24714.25|24676.25|24694.22|24656.22|24714.25|24676.25|24694.22|24656.22|10
1620346020000|2021-05-07 00:07:00|24692.74|24654.74|24688.01|24650.01|24692.74|24654.74|24686.98|24648.98|10
1620346030000|2021-05-07 00:07:10|24690.99|24652.99|24703.05|24665.05|24703.05|24665.05|24690.99|24652.99|10
1620346040000|2021-05-07 00:07:20|24703.4|24665.4|24706.74|24668.74|24709|24671|24697.68|24659.68|10
1620346050000|2021-05-07 00:07:30|24707.07|24669.07|24714.95|24676.95|24714.95|24676.95|24706.13|24668.13|10
1620346060000|2021-05-07 00:07:40|24717.38|24679.38|24726.46|24688.46|24727.95|24689.95|24716.99|24678.99|10
1620346070000|2021-05-07 00:07:50|24727.46|24689.46|24725.96|24687.96|24730|24692|24725.96|24687.96|10
1620346080000|2021-05-07 00:08:00|24722.7|24684.7|24727.67|24689.67|24727.67|24689.67|24721.72|24683.72|10
1620346090000|2021-05-07 00:08:10|24727.94|24689.94|24737.3|24699.3|24737.3|24699.3|24727.94|24689.94|10
1620346100000|2021-05-07 00:08:20|24737.19|24699.19|24746.88|24708.88|24746.88|24708.88|24735.03|24697.03|10
1620346110000|2021-05-07 00:08:30|24751.91|24713.91|24776.21|24738.21|24778.63|24740.63|24751.91|24713.91|10
1620346120000|2021-05-07 00:08:40|24777.59|24739.59|24775.61|24737.61|24777.78|24739.78|24775.61|24737.61|10
1620346130000|2021-05-07 00:08:50|24775.68|24737.68|24782.34|24744.34|24782.34|24744.34|24775.68|24737.68|10
1620346140000|2021-05-07 00:09:00|24782.27|24744.27|24799|24761|24799|24761|24782.27|24744.27|10
1620346150000|2021-05-07 00:09:10|24801.31|24763.31|24819.77|24781.77|24821.89|24783.89|24801.31|24763.31|10
1620346160000|2021-05-07 00:09:20|24820.86|24782.86|24828.61|24790.61|24828.61|24790.61|24820.74|24782.74|10
1620346170000|2021-05-07 00:09:30|24829.71|24791.71|24846.74|24808.74|24846.74|24808.74|24829.71|24791.71|10
1620346180000|2021-05-07 00:09:40|24850.24|24812.24|24862.23|24824.23|24862.23|24824.23|24850.24|24812.24|10
1620346190000|2021-05-07 00:09:50|24865.93|24827.93|24872.88|24834.88|24875.63|24837.63|24865.93|24827.93|10
1620346200000|2021-05-07 00:10:00|24871.92|24833.92|24874.79|24836.79|24875.08|24837.08|24871.92|24833.92|10
1620346210000|2021-05-07 00:10:10|24875.53|24837.53|24875.37|24837.37|24879.55|24841.55|24875.37|24837.37|10
1620346220000|2021-05-07 00:10:20|24873.3|24835.3|24867.55|24829.55|24880.75|24842.75|24867.55|24829.55|10
1620346230000|2021-05-07 00:10:30|24866.55|24828.55|24845.33|24807.33|24866.55|24828.55|24845.33|24807.33|10
1620346240000|2021-05-07 00:10:40|24845.68|24807.68|24849.71|24811.71|24852.05|24814.05|24845.68|24807.68|10
1620346250000|2021-05-07 00:10:50|24849.51|24811.51|24854.8|24816.8|24854.8|24816.8|24847.08|24809.08|10
1620346260000|2021-05-07 00:11:00|24855.57|24817.57|24868.34|24830.34|24868.63|24830.63|24855.37|24817.37|10
1620346270000|2021-05-07 00:11:10|24873.53|24835.53|24899.34|24861.34|24899.34|24861.34|24873.53|24835.53|10
1620346280000|2021-05-07 00:11:20|24898.89|24860.89|24918.62|24880.62|24918.62|24880.62|24898.81|24860.81|10
1620346290000|2021-05-07 00:11:30|24917.97|24879.97|24923.76|24885.76|24925.02|24887.02|24916.67|24878.67|10
1620346300000|2021-05-07 00:11:40|24924.98|24886.98|24930.11|24892.11|24931.17|24893.17|24924.98|24886.98|10
1620346310000|2021-05-07 00:11:50|24930.71|24892.71|24929.45|24891.45|24934.57|24896.57|24927.64|24889.64|10
1620346320000|2021-05-07 00:12:00|24929.44|24891.44|24929.8|24891.8|24929.8|24891.8|24926.83|24888.83|10
1620346330000|2021-05-07 00:12:10|24930.24|24892.24|24941.61|24903.61|24941.61|24903.61|24930.24|24892.24|10
1620346340000|2021-05-07 00:12:20|24945.52|24907.52|24961.86|24923.86|24961.95|24923.95|24945.52|24907.52|10
1620346350000|2021-05-07 00:12:30|24962.94|24924.94|24986.22|24948.22|24986.22|24948.22|24962.94|24924.94|10
1620346360000|2021-05-07 00:12:40|24987.26|24949.26|24981.46|24943.46|24989.59|24951.59|24981.28|24943.28|10
1620346370000|2021-05-07 00:12:50|24982.84|24944.84|24998.82|24960.82|24998.82|24960.82|24982.84|24944.84|10
1620346380000|2021-05-07 00:13:00|25002.43|24964.43|25000.61|24962.61|25005.45|24967.45|25000.61|24962.61|10
1620346390000|2021-05-07 00:13:10|24998.73|24960.73|24999.49|24961.49|25001.07|24963.07|24998.61|24960.61|10
1620346400000|2021-05-07 00:13:20|25002.18|24964.18|25010.82|24972.82|25010.82|24972.82|25002.18|24964.18|10
1620346410000|2021-05-07 00:13:30|25010.46|24972.46|25009.48|24971.48|25011.07|24973.07|25008.82|24970.82|9
1620346420000|2021-05-07 00:13:40|25008.92|24970.92|25010.9|24972.9|25015.25|24977.25|25008.92|24970.92|10
1620346430000|2021-05-07 00:13:50|25011.76|24973.76|25012.79|24974.79|25012.79|24974.79|25010.61|24972.61|10
1620346440000|2021-05-07 00:14:00|25013.28|24975.28|25027.43|24989.43|25027.43|24989.43|25013.28|24975.28|10
1620346450000|2021-05-07 00:14:10|25027.75|24989.75|25025.69|24987.69|25027.75|24989.75|25021.61|24983.61|10
1620346460000|2021-05-07 00:14:20|25025.5|24987.5|25012.84|24974.84|25025.8|24987.8|25012.79|24974.79|10
1620346470000|2021-05-07 00:14:30|25012.22|24974.22|25024.81|24986.81|25024.81|24986.81|25012.22|24974.22|10
1620346480000|2021-05-07 00:14:40|25024.43|24986.43|25019.87|24981.87|25026|24988|25019.87|24981.87|10
1620346490000|2021-05-07 00:14:50|25018.76|24980.76|25018.86|24980.86|25019.87|24981.87|25018.14|24980.14|10
1620346500000|2021-05-07 00:15:00|25018.58|24980.58|25016.42|24978.42|25019.41|24981.41|25016.42|24978.42|10
1620346510000|2021-05-07 00:15:10|25016.08|24978.08|25028.63|24990.63|25028.63|24990.63|25016.08|24978.08|10
1620346520000|2021-05-07 00:15:20|25028.39|24990.39|25033.98|24995.98|25033.98|24995.98|25028.15|24990.15|10
1620346530000|2021-05-07 00:15:30|25034.66|24996.66|25034.89|24996.89|25035.39|24997.39|25034.31|24996.31|9
1620346540000|2021-05-07 00:15:40|25033.78|24995.78|25037.88|24999.88|25037.88|24999.88|25033.78|24995.78|10
1620346550000|2021-05-07 00:15:50|25037.05|24999.05|25044.22|25006.22|25044.22|25006.22|25037.04|24999.04|10
1620346560000|2021-05-07 00:16:00|25047.1|25009.1|25051.19|25013.19|25051.19|25013.19|25047.1|25009.1|10
1620346570000|2021-05-07 00:16:10|25050.93|25012.93|25065.11|25027.11|25065.11|25027.11|25050.93|25012.93|10
1620346580000|2021-05-07 00:16:20|25065.61|25027.61|25093.88|25055.88|25093.88|25055.88|25065.49|25027.49|10
1620346590000|2021-05-07 00:16:30|25094.24|25056.24|25101.94|25063.94|25101.94|25063.94|25094.24|25056.24|10
1620346600000|2021-05-07 00:16:40|25102.55|25064.55|25111.1|25073.1|25111.1|25073.1|25102.55|25064.55|10
1620346610000|2021-05-07 00:16:50|25110.73|25072.73|25120.42|25082.42|25120.53|25082.53|25110.73|25072.73|10
1620346620000|2021-05-07 00:17:00|25118.38|25080.38|25118.28|25080.28|25126.63|25088.63|25118.28|25080.28|10
1620346630000|2021-05-07 00:17:10|25116.48|25078.48|25097.31|25059.31|25116.48|25078.48|25097.31|25059.31|10
1620346640000|2021-05-07 00:17:20|25096.35|25058.35|25097.62|25059.62|25098.51|25060.51|25095.21|25057.21|10
1620346650000|2021-05-07 00:17:30|25098.25|25060.25|25100.95|25062.95|25100.95|25062.95|25097.24|25059.24|10
1620346660000|2021-05-07 00:17:40|25099.96|25061.96|25114.02|25076.02|25114.02|25076.02|25099.96|25061.96|10
1620346670000|2021-05-07 00:17:50|25117.75|25079.75|25129.94|25091.94|25129.94|25091.94|25117.75|25079.75|10
1620346680000|2021-05-07 00:18:00|25129.77|25091.77|25138.64|25100.64|25138.64|25100.64|25129.77|25091.77|10
1620346690000|2021-05-07 00:18:10|25140.14|25102.14|25151.49|25113.49|25151.49|25113.49|25140.14|25102.14|10
1620346700000|2021-05-07 00:18:20|25151.02|25113.02|25146.31|25108.31|25151.02|25113.02|25145.58|25107.58|10
1620346710000|2021-05-07 00:18:30|25147.09|25109.09|25141.68|25103.68|25147.09|25109.09|25141.68|25103.68|10
1620346720000|2021-05-07 00:18:40|25137.06|25099.06|25132.36|25094.36|25137.06|25099.06|25127.76|25089.76|10
1620346730000|2021-05-07 00:18:50|25132.94|25094.94|25141.55|25103.55|25141.7|25103.7|25132.94|25094.94|10
1620346740000|2021-05-07 00:19:00|25140.81|25102.81|25146.72|25108.72|25151.05|25113.05|25140.81|25102.81|10
1620346750000|2021-05-07 00:19:10|25144.81|25106.81|25133.89|25095.89|25144.81|25106.81|25133.34|25095.34|10
1620346760000|2021-05-07 00:19:20|25133.92|25095.92|25135.95|25097.95|25135.95|25097.95|25133.28|25095.28|10
1620346770000|2021-05-07 00:19:30|25136.84|25098.84|25144.61|25106.61|25144.61|25106.61|25136.38|25098.38|10
1620346780000|2021-05-07 00:19:40|25146|25108|25156.51|25118.51|25156.51|25118.51|25146|25108|10
1620346790000|2021-05-07 00:19:50|25154.49|25116.49|25156.83|25118.83|25157.13|25119.13|25152.81|25114.81|10
1620346800000|2021-05-07 00:20:00|25156.92|25118.92|25158.67|25120.67|25158.67|25120.67|25155.1|25117.1|10
1620346810000|2021-05-07 00:20:10|25160.74|25122.74|25157.45|25119.45|25161.46|25123.46|25157.45|25119.45|10
1620346820000|2021-05-07 00:20:20|25157.43|25119.43|25146.28|25108.28|25157.43|25119.43|25146.28|25108.28|9
1620346830000|2021-05-07 00:20:30|25142.93|25104.93|25120.72|25082.72|25142.93|25104.93|25120.72|25082.72|10
1620346840000|2021-05-07 00:20:40|25119.66|25081.66|25103.27|25065.27|25119.66|25081.66|25101.75|25063.75|10
1620346850000|2021-05-07 00:20:50|25105.63|25067.63|25117.16|25079.16|25117.6|25079.6|25105.63|25067.63|10
1620346860000|2021-05-07 00:21:00|25119.33|25081.33|25131.78|25093.78|25131.78|25093.78|25119.33|25081.33|10
1620346870000|2021-05-07 00:21:10|25136.28|25098.28|25149.49|25111.49|25150.86|25112.86|25136.19|25098.19|10
1620346880000|2021-05-07 00:21:20|25149.25|25111.25|25133.48|25095.48|25151.39|25113.39|25133.48|25095.48|10
1620346890000|2021-05-07 00:21:30|25133.63|25095.63|25124.9|25086.9|25133.63|25095.63|25124.9|25086.9|10
1620346900000|2021-05-07 00:21:40|25124.6|25086.6|25120.37|25082.37|25126.72|25088.72|25120.37|25082.37|10
1620346910000|2021-05-07 00:21:50|25119.89|25081.89|25117.92|25079.92|25121.19|25083.19|25115.98|25077.98|10
1620346920000|2021-05-07 00:22:00|25119.62|25081.62|25121.41|25083.41|25123.3|25085.3|25119|25081|10
1620346930000|2021-05-07 00:22:10|25121.99|25083.99|25134.05|25096.05|25134.05|25096.05|25121.99|25083.99|10
1620346940000|2021-05-07 00:22:20|25132.9|25094.9|25130.82|25092.82|25134.29|25096.29|25130.82|25092.82|10
1620346950000|2021-05-07 00:22:30|25131.45|25093.45|25129.07|25091.07|25131.64|25093.64|25128.8|25090.8|10
1620346960000|2021-05-07 00:22:40|25131.9|25093.9|25136.57|25098.57|25138.19|25100.19|25131.9|25093.9|10
1620346970000|2021-05-07 00:22:50|25137.85|25099.85|25136.83|25098.83|25139.65|25101.65|25136.83|25098.83|10
1620346980000|2021-05-07 00:23:00|25136.84|25098.84|25126.5|25088.5|25138.83|25100.83|25126.5|25088.5|10
1620346990000|2021-05-07 00:23:10|25127.2|25089.2|25131.11|25093.11|25131.11|25093.11|25123.42|25085.42|10
1620347000000|2021-05-07 00:23:20|25131.38|25093.38|25135.23|25097.23|25135.23|25097.23|25131.38|25093.38|10
1620347010000|2021-05-07 00:23:30|25136.46|25098.46|25136.42|25098.42|25138.52|25100.52|25135.11|25097.11|10
1620347020000|2021-05-07 00:23:40|25134.86|25096.86|25136.54|25098.54|25138.51|25100.51|25133.52|25095.52|10
1620347030000|2021-05-07 00:23:50|25138.52|25100.52|25128.6|25090.6|25138.9|25100.9|25128.6|25090.6|10
1620347040000|2021-05-07 00:24:00|25126.2|25088.2|25121.05|25083.05|25126.75|25088.75|25120.72|25082.72|10
1620347050000|2021-05-07 00:24:10|25119.26|25081.26|25118.75|25080.75|25121.3|25083.3|25118.75|25080.75|10
1620347060000|2021-05-07 00:24:20|25119.86|25081.86|25109.56|25071.56|25120|25082|25109.56|25071.56|10
1620347070000|2021-05-07 00:24:30|25110.79|25072.79|25102.53|25064.53|25110.79|25072.79|25102.53|25064.53|10
1620347080000|2021-05-07 00:24:40|25101.28|25063.28|25094.48|25056.48|25101.28|25063.28|25094.48|25056.48|10
1620347090000|2021-05-07 00:24:50|25094.51|25056.51|25096.02|25058.02|25096.42|25058.42|25094.51|25056.51|10
1620347100000|2021-05-07 00:25:00|25095.42|25057.42|25085.52|25047.52|25095.42|25057.42|25085.52|25047.52|10
1620347110000|2021-05-07 00:25:10|25085.13|25047.13|25087.26|25049.26|25088.78|25050.78|25083.99|25045.99|10
1620347120000|2021-05-07 00:25:20|25088.75|25050.75|25087.49|25049.49|25090.7|25052.7|25087.49|25049.49|10
1620347130000|2021-05-07 00:25:30|25085.04|25047.04|25085.16|25047.16|25087.19|25049.19|25084.4|25046.4|10
1620347140000|2021-05-07 00:25:40|25083.01|25045.01|25077.7|25039.7|25083.01|25045.01|25076.73|25038.73|10
1620347150000|2021-05-07 00:25:50|25073.85|25035.85|25089.14|25051.14|25089.14|25051.14|25073.85|25035.85|10
1620347160000|2021-05-07 00:26:00|25093.12|25055.12|25096.69|25058.69|25096.69|25058.69|25093.12|25055.12|10
1620347170000|2021-05-07 00:26:10|25098.34|25060.34|25098.89|25060.89|25102.16|25064.16|25098.34|25060.34|10
1620347180000|2021-05-07 00:26:20|25097.27|25059.27|25093.9|25055.9|25098.46|25060.46|25093.9|25055.9|10
1620347190000|2021-05-07 00:26:30|25092.89|25054.89|25085.73|25047.73|25092.9|25054.9|25085.73|25047.73|10
1620347200000|2021-05-07 00:26:40|25085.91|25047.91|25080.88|25042.88|25086.05|25048.05|25080.33|25042.33|10
1620347210000|2021-05-07 00:26:50|25079.93|25041.93|25070.78|25032.78|25079.93|25041.93|25070.78|25032.78|10
1620347220000|2021-05-07 00:27:00|25068.98|25030.98|25051.26|25013.26|25068.98|25030.98|25051.26|25013.26|10
1620347230000|2021-05-07 00:27:10|25036.18|24998.18|25040.82|25002.82|25043.29|25005.29|25035.41|24997.41|10
1620347240000|2021-05-07 00:27:20|25040.51|25002.51|25037.69|24999.69|25042.31|25004.31|25037.69|24999.69|10
1620347250000|2021-05-07 00:27:30|25040.2|25002.2|25044.01|25006.01|25045.65|25007.65|25039.22|25001.22|10
1620347260000|2021-05-07 00:27:40|25043.01|25005.01|25044.85|25006.85|25045.3|25007.3|25043.01|25005.01|10
1620347270000|2021-05-07 00:27:50|25044.24|25006.24|25031.91|24993.91|25044.24|25006.24|25031.71|24993.71|10
1620347280000|2021-05-07 00:28:00|25030.79|24992.79|25020.36|24982.36|25030.79|24992.79|25020.36|24982.36|10
1620347290000|2021-05-07 00:28:10|25018.87|24980.87|25007.93|24969.93|25018.87|24980.87|25007.93|24969.93|10
1620347300000|2021-05-07 00:28:20|25007.76|24969.76|25002.82|24964.82|25007.76|24969.76|25002.82|24964.82|10
1620347310000|2021-05-07 00:28:30|25000.32|24962.32|24994.88|24956.88|25000.32|24962.32|24992.26|24954.26|10
1620347320000|2021-05-07 00:28:40|24994.48|24956.48|24991.25|24953.25|24997.97|24959.97|24991.25|24953.25|10
1620347330000|2021-05-07 00:28:50|24991.28|24953.28|24997.22|24959.22|24997.22|24959.22|24990.56|24952.56|9
1620347340000|2021-05-07 00:29:00|24997.6|24959.6|24997.6|24959.6|24998.64|24960.64|24995.2|24957.2|10
1620347350000|2021-05-07 00:29:10|24998.22|24960.22|25000.97|24962.97|25000.97|24962.97|24997.11|24959.11|10
1620347360000|2021-05-07 00:29:20|25002.27|24964.27|25014.48|24976.48|25014.48|24976.48|25002.27|24964.27|10
1620347370000|2021-05-07 00:29:30|25019.45|24981.45|25027.9|24989.9|25028.07|24990.07|25019.45|24981.45|10
1620347380000|2021-05-07 00:29:40|25027.7|24989.7|25028.32|24990.32|25032.69|24994.69|25027.7|24989.7|10
1620347390000|2021-05-07 00:29:50|25026.74|24988.74|25024.7|24986.7|25028.68|24990.68|25024.19|24986.19|10
1620347400000|2021-05-07 00:30:00|25022.07|24984.07|25016.44|24978.44|25022.07|24984.07|25016.44|24978.44|10
1620347410000|2021-05-07 00:30:10|25015.11|24977.11|24999.12|24961.12|25015.12|24977.12|24998.15|24960.15|10
1620347420000|2021-05-07 00:30:20|24998.24|24960.24|24984.79|24946.79|24998.24|24960.24|24984.79|24946.79|10
1620347430000|2021-05-07 00:30:30|24984.37|24946.37|24962.32|24924.32|24984.37|24946.37|24962.32|24924.32|10
1620347440000|2021-05-07 00:30:40|24952.39|24914.39|24938.79|24900.79|24952.39|24914.39|24938.59|24900.59|10
1620347450000|2021-05-07 00:30:50|24938.18|24900.18|24932.72|24894.72|24939.53|24901.53|24932.72|24894.72|10
1620347460000|2021-05-07 00:31:00|24933.98|24895.98|24931.77|24893.77|24933.98|24895.98|24930.51|24892.51|10
1620347470000|2021-05-07 00:31:10|24931.84|24893.84|24930.36|24892.36|24931.84|24893.84|24928.66|24890.66|10
1620347480000|2021-05-07 00:31:20|24928.14|24890.14|24919.83|24881.83|24928.14|24890.14|24919.83|24881.83|10
1620347490000|2021-05-07 00:31:30|24917.92|24879.92|24916.33|24878.33|24917.92|24879.92|24915.03|24877.03|9
1620347500000|2021-05-07 00:31:40|24916.9|24878.9|24922.56|24884.56|24922.56|24884.56|24914.52|24876.52|10
1620347510000|2021-05-07 00:31:50|24920.21|24882.21|24909.96|24871.96|24920.21|24882.21|24909.96|24871.96|10
1620347520000|2021-05-07 00:32:00|24910.08|24872.08|24903.26|24865.26|24910.79|24872.79|24903.26|24865.26|10
1620347530000|2021-05-07 00:32:10|24901.98|24863.98|24893.7|24855.7|24902.03|24864.03|24893.7|24855.7|10
1620347540000|2021-05-07 00:32:20|24892.72|24854.72|24889.99|24851.99|24893.21|24855.21|24889.99|24851.99|10
1620347550000|2021-05-07 00:32:30|24889.42|24851.42|24880.41|24842.41|24889.42|24851.42|24880.18|24842.18|10
1620347560000|2021-05-07 00:32:40|24878.72|24840.72|24881.9|24843.9|24881.9|24843.9|24876.93|24838.93|10
1620347570000|2021-05-07 00:32:50|24882.56|24844.56|24880.06|24842.06|24885.2|24847.2|24880.06|24842.06|9
1620347580000|2021-05-07 00:33:00|24881.5|24843.5|24887.96|24849.96|24887.96|24849.96|24881.5|24843.5|10
1620347590000|2021-05-07 00:33:10|24892.11|24854.11|24914.41|24876.41|24914.41|24876.41|24892.11|24854.11|10
1620347600000|2021-05-07 00:33:20|24913.79|24875.79|24910.8|24872.8|24914.84|24876.84|24910.29|24872.29|10
1620347610000|2021-05-07 00:33:30|24909.65|24871.65|24913.74|24875.74|24913.74|24875.74|24907.9|24869.9|10
1620347620000|2021-05-07 00:33:40|24914.53|24876.53|24919.4|24881.4|24919.4|24881.4|24914.53|24876.53|10
1620347630000|2021-05-07 00:33:50|24918.43|24880.43|24917.44|24879.44|24919.94|24881.94|24917.44|24879.44|10
1620347640000|2021-05-07 00:34:00|24917.65|24879.65|24918.57|24880.57|24919.72|24881.72|24917.48|24879.48|10
1620347650000|2021-05-07 00:34:10|24917.12|24879.12|24917.63|24879.63|24917.63|24879.63|24914.15|24876.15|10
1620347660000|2021-05-07 00:34:20|24918.62|24880.62|24932.38|24894.38|24932.38|24894.38|24918.62|24880.62|10
1620347670000|2021-05-07 00:34:30|24935.85|24897.85|24941.66|24903.66|24942.47|24904.47|24935.78|24897.78|10
1620347680000|2021-05-07 00:34:40|24942.43|24904.43|24939.61|24901.61|24944.17|24906.17|24939.61|24901.61|10
1620347690000|2021-05-07 00:34:50|24939.19|24901.19|24936.53|24898.53|24939.9|24901.9|24936.53|24898.53|10
1620347700000|2021-05-07 00:35:00|24935.97|24897.97|24930.46|24892.46|24935.97|24897.97|24929.65|24891.65|10
1620347710000|2021-05-07 00:35:10|24930.01|24892.01|24931.29|24893.29|24931.99|24893.99|24928.71|24890.71|10
1620347720000|2021-05-07 00:35:20|24931.15|24893.15|24930.18|24892.18|24931.15|24893.15|24929.05|24891.05|10
1620347730000|2021-05-07 00:35:30|24930.38|24892.38|24937.33|24899.33|24937.33|24899.33|24930.38|24892.38|10
1620347740000|2021-05-07 00:35:40|24938.24|24900.24|24944.48|24906.48|24944.48|24906.48|24937.03|24899.03|10
1620347750000|2021-05-07 00:35:50|24947.62|24909.62|24958.1|24920.1|24958.1|24920.1|24947.62|24909.62|10
1620347760000|2021-05-07 00:36:00|24958.57|24920.57|24950.4|24912.4|24961.21|24923.21|24950.4|24912.4|10
1620347770000|2021-05-07 00:36:10|24947.82|24909.82|24937.71|24899.71|24948.06|24910.06|24934.9|24896.9|10
1620347780000|2021-05-07 00:36:20|24935.62|24897.62|24931.91|24893.91|24935.84|24897.84|24931.91|24893.91|10
1620347790000|2021-05-07 00:36:30|24931.01|24893.01|24930.14|24892.14|24932|24894|24927.64|24889.64|10
1620347800000|2021-05-07 00:36:40|24932.57|24894.57|24932.95|24894.95|24932.95|24894.95|24930.01|24892.01|10
1620347810000|2021-05-07 00:36:50|24932.45|24894.45|24934.21|24896.21|24938.5|24900.5|24930.6|24892.6|10
1620347820000|2021-05-07 00:37:00|24933.48|24895.48|24921.42|24883.42|24933.48|24895.48|24921.42|24883.42|10
1620347830000|2021-05-07 00:37:10|24920.55|24882.55|24909.22|24871.22|24920.79|24882.79|24909.22|24871.22|10
1620347840000|2021-05-07 00:37:20|24907.28|24869.28|24886.7|24848.7|24907.28|24869.28|24886.7|24848.7|10
1620347850000|2021-05-07 00:37:30|24883.81|24845.81|24882.96|24844.96|24883.99|24845.99|24881.02|24843.02|10
1620347860000|2021-05-07 00:37:40|24882.94|24844.94|24890.41|24852.41|24890.41|24852.41|24882.94|24844.94|10
1620347870000|2021-05-07 00:37:50|24893.28|24855.28|24892.78|24854.78|24895.53|24857.53|24891.43|24853.43|10
1620347880000|2021-05-07 00:38:00|24894.26|24856.26|24915.72|24877.72|24915.72|24877.72|24894.26|24856.26|10
1620347890000|2021-05-07 00:38:10|24920.81|24882.81|24904.69|24866.69|24922.25|24884.25|24904.69|24866.69|10
1620347900000|2021-05-07 00:38:20|24904.14|24866.14|24896.73|24858.73|24904.14|24866.14|24894.97|24856.97|10
1620347910000|2021-05-07 00:38:30|24895.11|24857.11|24900.23|24862.23|24900.23|24862.23|24893.7|24855.7|10
1620347920000|2021-05-07 00:38:40|24901.8|24863.8|24905.41|24867.41|24905.41|24867.41|24901.8|24863.8|9
1620347930000|2021-05-07 00:38:50|24905.64|24867.64|24906.62|24868.62|24907.21|24869.21|24904.7|24866.7|10
1620347940000|2021-05-07 00:39:00|24909.1|24871.1|24909.15|24871.15|24911.37|24873.37|24907.87|24869.87|10
1620347950000|2021-05-07 00:39:10|24909.32|24871.32|24914.88|24876.88|24916.74|24878.74|24909.32|24871.32|10
1620347960000|2021-05-07 00:39:20|24914.82|24876.82|24905.53|24867.53|24914.82|24876.82|24905.53|24867.53|10
1620347970000|2021-05-07 00:39:30|24902.19|24864.19|24906.34|24868.34|24906.34|24868.34|24902.19|24864.19|10
1620347980000|2021-05-07 00:39:40|24904.88|24866.88|24907.73|24869.73|24907.73|24869.73|24904.88|24866.88|10
1620347990000|2021-05-07 00:39:50|24906.87|24868.87|24912.47|24874.47|24912.91|24874.91|24906.87|24868.87|10
1620348000000|2021-05-07 00:40:00|24913.47|24875.47|24914.51|24876.51|24914.51|24876.51|24913.34|24875.34|9
1620348010000|2021-05-07 00:40:10|24914.25|24876.25|24910.14|24872.14|24914.25|24876.25|24910.1|24872.1|10
1620348020000|2021-05-07 00:40:20|24909.97|24871.97|24900.08|24862.08|24909.99|24871.99|24900.08|24862.08|10
1620348030000|2021-05-07 00:40:30|24897.57|24859.57|24896.05|24858.05|24898.58|24860.58|24896.05|24858.05|10
1620348040000|2021-05-07 00:40:40|24897.37|24859.37|24891.03|24853.03|24897.82|24859.82|24891.03|24853.03|10
1620348050000|2021-05-07 00:40:50|24889.39|24851.39|24888.23|24850.23|24889.39|24851.39|24886.39|24848.39|10
1620348060000|2021-05-07 00:41:00|24887.83|24849.83|24885.11|24847.11|24887.83|24849.83|24884.29|24846.29|10
1620348070000|2021-05-07 00:41:10|24887.18|24849.18|24892.73|24854.73|24893.37|24855.37|24887.18|24849.18|10
1620348080000|2021-05-07 00:41:20|24893.15|24855.15|24900.6|24862.6|24900.6|24862.6|24893.15|24855.15|10
1620348090000|2021-05-07 00:41:30|24902.74|24864.74|24913.45|24875.45|24913.45|24875.45|24902.15|24864.15|10
1620348100000|2021-05-07 00:41:40|24917.02|24879.02|24931.07|24893.07|24931.07|24893.07|24917.02|24879.02|10
1620348110000|2021-05-07 00:41:50|24931.96|24893.96|24937.94|24899.94|24937.94|24899.94|24931.96|24893.96|9
1620348120000|2021-05-07 00:42:00|24939.24|24901.24|24948.45|24910.45|24948.45|24910.45|24939.17|24901.17|10
1620348130000|2021-05-07 00:42:10|24946.67|24908.67|24943.75|24905.75|24946.67|24908.67|24942.56|24904.56|10
1620348140000|2021-05-07 00:42:20|24944.26|24906.26|24940.31|24902.31|24944.92|24906.92|24940.31|24902.31|10
1620348150000|2021-05-07 00:42:30|24939.26|24901.26|24933.68|24895.68|24939.26|24901.26|24933.68|24895.68|10
1620348160000|2021-05-07 00:42:40|24928.6|24890.6|24915.12|24877.12|24928.6|24890.6|24915.12|24877.12|10
1620348170000|2021-05-07 00:42:50|24914.16|24876.16|24910.5|24872.5|24914.58|24876.58|24910.5|24872.5|10
1620348180000|2021-05-07 00:43:00|24909.69|24871.69|24912.73|24874.73|24912.73|24874.73|24908.22|24870.22|10
1620348190000|2021-05-07 00:43:10|24914.16|24876.16|24917.96|24879.96|24918.66|24880.66|24914.16|24876.16|10
1620348200000|2021-05-07 00:43:20|24918.25|24880.25|24919.11|24881.11|24920.15|24882.15|24917.48|24879.48|10
1620348210000|2021-05-07 00:43:30|24919.44|24881.44|24923.15|24885.15|24923.15|24885.15|24919|24881|10
1620348220000|2021-05-07 00:43:40|24923.56|24885.56|24939.51|24901.51|24939.51|24901.51|24923.56|24885.56|10
1620348230000|2021-05-07 00:43:50|24942.01|24904.01|24957.14|24919.14|24957.14|24919.14|24942.01|24904.01|10
1620348240000|2021-05-07 00:44:00|24956.28|24918.28|24961.88|24923.88|24962.42|24924.42|24956.28|24918.28|10
1620348250000|2021-05-07 00:44:10|24960.92|24922.92|24969.29|24931.29|24969.47|24931.47|24960.81|24922.81|10
1620348260000|2021-05-07 00:44:20|24968.4|24930.4|24970.86|24932.86|24971.21|24933.21|24968.23|24930.23|10
1620348270000|2021-05-07 00:44:30|24972.56|24934.56|24971.37|24933.37|24973.1|24935.1|24970.56|24932.56|10
1620348280000|2021-05-07 00:44:40|24971.9|24933.9|24969.19|24931.19|24972.39|24934.39|24968.94|24930.94|10
1620348290000|2021-05-07 00:44:50|24968.36|24930.36|24971.94|24933.94|24971.94|24933.94|24968.33|24930.33|10
1620348300000|2021-05-07 00:45:00|24971.34|24933.34|24977.56|24939.56|24978.2|24940.2|24971.34|24933.34|10
1620348310000|2021-05-07 00:45:10|24977.97|24939.97|24992.11|24954.11|24992.11|24954.11|24977.97|24939.97|10
1620348320000|2021-05-07 00:45:20|24993.13|24955.13|24996.42|24958.42|24996.78|24958.78|24993.13|24955.13|10
1620348330000|2021-05-07 00:45:30|24996.78|24958.78|25006.01|24968.01|25006.01|24968.01|24996.78|24958.78|10
1620348340000|2021-05-07 00:45:40|25005.9|24967.9|25004.65|24966.65|25007.25|24969.25|25004.52|24966.52|10
1620348350000|2021-05-07 00:45:50|25003.11|24965.11|25002.47|24964.47|25005.01|24967.01|25002.31|24964.31|10
1620348360000|2021-05-07 00:46:00|25003.27|24965.27|25001.49|24963.49|25004.33|24966.33|25001.49|24963.49|8
1620348370000|2021-05-07 00:46:10|24996.71|24958.71|24993.7|24955.7|24996.71|24958.71|24993.41|24955.41|10
1620348380000|2021-05-07 00:46:20|24994.03|24956.03|24992.69|24954.69|24994.69|24956.69|24992.41|24954.41|10
1620348390000|2021-05-07 00:46:30|24990.38|24952.38|24987.6|24949.6|24990.38|24952.38|24987.03|24949.03|10
1620348400000|2021-05-07 00:46:40|24983.58|24945.58|24977.65|24939.65|24983.58|24945.58|24977.65|24939.65|10
1620348410000|2021-05-07 00:46:50|24976.9|24938.9|24971.92|24933.92|24976.9|24938.9|24971.92|24933.92|10
1620348420000|2021-05-07 00:47:00|24971.9|24933.9|24980.42|24942.42|24980.42|24942.42|24971.82|24933.82|10
1620348430000|2021-05-07 00:47:10|24981.88|24943.88|24996.83|24958.83|24996.87|24958.87|24981.88|24943.88|10
1620348440000|2021-05-07 00:47:20|24996.57|24958.57|25000.26|24962.26|25004.46|24966.46|24996.57|24958.57|10
1620348450000|2021-05-07 00:47:30|25002.58|24964.58|24993.03|24955.03|25002.58|24964.58|24993.03|24955.03|10
1620348460000|2021-05-07 00:47:40|24994.31|24956.31|24986.15|24948.15|24994.31|24956.31|24986.15|24948.15|10
1620348470000|2021-05-07 00:47:50|24983.7|24945.7|24975|24937|24983.7|24945.7|24973.78|24935.78|10
1620348480000|2021-05-07 00:48:00|24972.71|24934.71|24963.38|24925.38|24972.71|24934.71|24963.38|24925.38|10
1620348490000|2021-05-07 00:48:10|24958.16|24920.16|24947.7|24909.7|24958.16|24920.16|24947.16|24909.16|10
1620348500000|2021-05-07 00:48:20|24946.44|24908.44|24938.45|24900.45|24946.44|24908.44|24937.18|24899.18|10
1620348510000|2021-05-07 00:48:30|24938.42|24900.42|24936.19|24898.19|24939.46|24901.46|24935.22|24897.22|10
1620348520000|2021-05-07 00:48:40|24938.22|24900.22|24947.2|24909.2|24947.2|24909.2|24938.22|24900.22|10
1620348530000|2021-05-07 00:48:50|24949.57|24911.57|24954.03|24916.03|24955.39|24917.39|24949.57|24911.57|10
1620348540000|2021-05-07 00:49:00|24953.74|24915.74|24945.42|24907.42|24954.01|24916.01|24945.24|24907.24|10
1620348550000|2021-05-07 00:49:10|24943.52|24905.52|24936.76|24898.76|24943.52|24905.52|24936.76|24898.76|10
1620348560000|2021-05-07 00:49:20|24935.52|24897.52|24935.64|24897.64|24936.66|24898.66|24935.52|24897.52|10
1620348570000|2021-05-07 00:49:30|24935.98|24897.98|24940.13|24902.13|24940.13|24902.13|24934.78|24896.78|10
1620348580000|2021-05-07 00:49:40|24942.12|24904.12|24946.55|24908.55|24947.23|24909.23|24942.12|24904.12|10
1620348590000|2021-05-07 00:49:50|24947.25|24909.25|24944.83|24906.83|24947.25|24909.25|24942.98|24904.98|10
1620348600000|2021-05-07 00:50:00|24942.55|24904.55|24937.45|24899.45|24942.55|24904.55|24937.45|24899.45|10
1620348610000|2021-05-07 00:50:10|24936.85|24898.85|24931.4|24893.4|24937.07|24899.07|24931.4|24893.4|10
1620348620000|2021-05-07 00:50:20|24931.05|24893.05|24923.12|24885.12|24931.05|24893.05|24923.12|24885.12|10
1620348630000|2021-05-07 00:50:30|24924.82|24886.82|24927|24889|24927.14|24889.14|24922.29|24884.29|10
1620348640000|2021-05-07 00:50:40|24927.02|24889.02|24926.97|24888.97|24928.04|24890.04|24925.72|24887.72|10
1620348650000|2021-05-07 00:50:50|24926|24888|24925.15|24887.15|24928.58|24890.58|24925.15|24887.15|10
1620348660000|2021-05-07 00:51:00|24924.16|24886.16|24925.09|24887.09|24926.5|24888.5|24922.73|24884.73|10
1620348670000|2021-05-07 00:51:10|24926.83|24888.83|24927.79|24889.79|24928.91|24890.91|24926.83|24888.83|10
1620348680000|2021-05-07 00:51:20|24926.41|24888.41|24928.7|24890.7|24928.7|24890.7|24924.31|24886.31|10
1620348690000|2021-05-07 00:51:30|24929.39|24891.39|24938.3|24900.3|24938.3|24900.3|24929.06|24891.06|10
1620348700000|2021-05-07 00:51:40|24938.11|24900.11|24939.4|24901.4|24940.29|24902.29|24938.11|24900.11|10
1620348710000|2021-05-07 00:51:50|24939.39|24901.39|24936.91|24898.91|24939.39|24901.39|24936.64|24898.64|10
1620348720000|2021-05-07 00:52:00|24936.59|24898.59|24940.82|24902.82|24940.82|24902.82|24936.59|24898.59|10
1620348730000|2021-05-07 00:52:10|24941.13|24903.13|24946.65|24908.65|24947.66|24909.66|24941.02|24903.02|10
1620348740000|2021-05-07 00:52:20|24945.66|24907.66|24952.19|24914.19|24952.19|24914.19|24945.41|24907.41|10
1620348750000|2021-05-07 00:52:30|24953.19|24915.19|24965.85|24927.85|24966.26|24928.26|24953.19|24915.19|10
1620348760000|2021-05-07 00:52:40|24965.52|24927.52|24963.76|24925.76|24965.7|24927.7|24963.76|24925.76|10
1620348770000|2021-05-07 00:52:50|24964.21|24926.21|24963.86|24925.86|24964.85|24926.85|24963.56|24925.56|10
1620348780000|2021-05-07 00:53:00|24964.19|24926.19|24957.23|24919.23|24964.19|24926.19|24957.23|24919.23|10
1620348790000|2021-05-07 00:53:10|24956.55|24918.55|24946.68|24908.68|24956.55|24918.55|24946.68|24908.68|10
1620348800000|2021-05-07 00:53:20|24947.36|24909.36|24937.59|24899.59|24947.36|24909.36|24937.59|24899.59|10
1620348810000|2021-05-07 00:53:30|24936.15|24898.15|24929.01|24891.01|24936.15|24898.15|24929.01|24891.01|10
1620348820000|2021-05-07 00:53:40|24927.98|24889.98|24927|24889|24928.74|24890.74|24922.33|24884.33|10
1620348830000|2021-05-07 00:53:50|24928.06|24890.06|24923.24|24885.24|24928.59|24890.59|24923.24|24885.24|10
1620348840000|2021-05-07 00:54:00|24921.88|24883.88|24916.48|24878.48|24922.61|24884.61|24916.48|24878.48|9
1620348850000|2021-05-07 00:54:10|24916.14|24878.14|24901.2|24863.2|24916.24|24878.24|24901.2|24863.2|10
1620348860000|2021-05-07 00:54:20|24901.53|24863.53|24895.36|24857.36|24901.53|24863.53|24895.36|24857.36|10
1620348870000|2021-05-07 00:54:30|24895.26|24857.26|24893.23|24855.23|24895.26|24857.26|24890.67|24852.67|10
1620348880000|2021-05-07 00:54:40|24894.16|24856.16|24894|24856|24896.04|24858.04|24894|24856|10
1620348890000|2021-05-07 00:54:50|24893.02|24855.02|24888.07|24850.07|24893.74|24855.74|24888.07|24850.07|10
1620348900000|2021-05-07 00:55:00|24884.5|24846.5|24877.99|24839.99|24884.5|24846.5|24875.86|24837.86|10
1620348910000|2021-05-07 00:55:10|24880.7|24842.7|24882.68|24844.68|24882.69|24844.69|24879.63|24841.63|10
1620348920000|2021-05-07 00:55:20|24884.61|24846.61|24895.71|24857.71|24895.71|24857.71|24884.61|24846.61|10
1620348930000|2021-05-07 00:55:30|24894.67|24856.67|24892.33|24854.33|24894.67|24856.67|24892.33|24854.33|10
1620348940000|2021-05-07 00:55:40|24892.46|24854.46|24896.74|24858.74|24897.06|24859.06|24890.07|24852.07|10
1620348950000|2021-05-07 00:55:50|24896.84|24858.84|24899.5|24861.5|24900.76|24862.76|24896.84|24858.84|10
1620348960000|2021-05-07 00:56:00|24902.28|24864.28|24904.97|24866.97|24904.97|24866.97|24902|24864|10
1620348970000|2021-05-07 00:56:10|24906.8|24868.8|24907.7|24869.7|24907.8|24869.8|24906.59|24868.59|10
1620348980000|2021-05-07 00:56:20|24908.44|24870.44|24911.45|24873.45|24914.88|24876.88|24908.44|24870.44|10
1620348990000|2021-05-07 00:56:30|24911.9|24873.9|24907.83|24869.83|24913.08|24875.08|24907.83|24869.83|10
1620349000000|2021-05-07 00:56:40|24903.18|24865.18|24890.59|24852.59|24903.18|24865.18|24890.59|24852.59|10
1620349010000|2021-05-07 00:56:50|24888.47|24850.47|24872.69|24834.69|24888.47|24850.47|24872.69|24834.69|10
1620349020000|2021-05-07 00:57:00|24871.61|24833.61|24860.46|24822.46|24871.73|24833.73|24860.09|24822.09|10
1620349030000|2021-05-07 00:57:10|24860.67|24822.67|24854.15|24816.15|24860.67|24822.67|24854.07|24816.07|10
1620349040000|2021-05-07 00:57:20|24852.43|24814.43|24849.44|24811.44|24852.84|24814.84|24849.44|24811.44|10
1620349050000|2021-05-07 00:57:30|24846.85|24808.85|24839.35|24801.35|24846.85|24808.85|24839.35|24801.35|10
1620349060000|2021-05-07 00:57:40|24838.48|24800.48|24812.22|24774.22|24838.48|24800.48|24812.22|24774.22|10
1620349070000|2021-05-07 00:57:50|24810.8|24772.8|24805.27|24767.27|24812.88|24774.88|24805.27|24767.27|10
1620349080000|2021-05-07 00:58:00|24803.26|24765.26|24808.28|24770.28|24808.28|24770.28|24801.41|24763.41|9
1620349090000|2021-05-07 00:58:10|24808.68|24770.68|24811.05|24773.05|24811.05|24773.05|24807.13|24769.13|10
1620349100000|2021-05-07 00:58:20|24811.84|24773.84|24812.11|24774.11|24816.19|24778.19|24811.84|24773.84|10
1620349110000|2021-05-07 00:58:30|24808.27|24770.27|24817.75|24779.75|24817.75|24779.75|24808.27|24770.27|10
1620349120000|2021-05-07 00:58:40|24817.3|24779.3|24810.46|24772.46|24817.73|24779.73|24810.46|24772.46|10
1620349130000|2021-05-07 00:58:50|24809.99|24771.99|24802.66|24764.66|24809.99|24771.99|24802.66|24764.66|10
1620349140000|2021-05-07 00:59:00|24804.19|24766.19|24785.87|24747.87|24804.66|24766.66|24785.87|24747.87|10
1620349150000|2021-05-07 00:59:10|24784.79|24746.79|24788.34|24750.34|24788.82|24750.82|24782.88|24744.88|10
1620349160000|2021-05-07 00:59:20|24787.42|24749.42|24793.72|24755.72|24796.22|24758.22|24786.81|24748.81|10
1620349170000|2021-05-07 00:59:30|24793.45|24755.45|24775.95|24737.95|24793.45|24755.45|24775.95|24737.95|10
1620349180000|2021-05-07 00:59:40|24775.61|24737.61|24767.72|24729.72|24775.61|24737.61|24767.72|24729.72|10
1620349190000|2021-05-07 00:59:50|24766.66|24728.66|24757.82|24719.82|24767.62|24729.62|24757.82|24719.82|10
1620349200000|2021-05-07 01:00:00|24756.09|24718.09|24760.03|24722.03|24760.18|24722.18|24755.85|24717.85|10
1620349210000|2021-05-07 01:00:10|24758.54|24720.54|24764.3|24726.3|24764.38|24726.38|24758.2|24720.2|10
1620349220000|2021-05-07 01:00:20|24765.4|24727.4|24775.42|24737.42|24775.91|24737.91|24765.4|24727.4|10
1620349230000|2021-05-07 01:00:30|24775.44|24737.44|24796.02|24758.02|24796.02|24758.02|24775.44|24737.44|10
1620349240000|2021-05-07 01:00:40|24798.65|24760.65|24806.45|24768.45|24806.45|24768.45|24798.65|24760.65|10
1620349250000|2021-05-07 01:00:50|24807.18|24769.18|24815.26|24777.26|24815.26|24777.26|24807.18|24769.18|10
1620349260000|2021-05-07 01:01:00|24814.97|24776.97|24823.66|24785.66|24823.66|24785.66|24814.97|24776.97|10
1620349270000|2021-05-07 01:01:10|24824.21|24786.21|24827.16|24789.16|24827.34|24789.34|24824.21|24786.21|10
1620349280000|2021-05-07 01:01:20|24826.49|24788.49|24819.35|24781.35|24826.49|24788.49|24819.14|24781.14|10
1620349290000|2021-05-07 01:01:30|24819.23|24781.23|24817.66|24779.66|24819.23|24781.23|24815.11|24777.11|10
1620349300000|2021-05-07 01:01:40|24817.35|24779.35|24796.86|24758.86|24817.77|24779.77|24796.86|24758.86|10
1620349310000|2021-05-07 01:01:50|24793.94|24755.94|24789.63|24751.63|24793.94|24755.94|24788.75|24750.75|10
1620349320000|2021-05-07 01:02:00|24788.08|24750.08|24772.31|24734.31|24788.08|24750.08|24772.31|24734.31|10
1620349330000|2021-05-07 01:02:10|24769.61|24731.61|24771.63|24733.63|24771.63|24733.63|24765.95|24727.95|10
1620349340000|2021-05-07 01:02:20|24772.85|24734.85|24773.91|24735.91|24775.61|24737.61|24772.85|24734.85|10
1620349350000|2021-05-07 01:02:30|24774.3|24736.3|24774.28|24736.28|24774.7|24736.7|24772.66|24734.66|10
1620349360000|2021-05-07 01:02:40|24774.93|24736.93|24780.81|24742.81|24780.81|24742.81|24774.33|24736.33|10
1620349370000|2021-05-07 01:02:50|24782.99|24744.99|24780.89|24742.89|24785.5|24747.5|24779.06|24741.06|10
1620349380000|2021-05-07 01:03:00|24777.33|24739.33|24781.27|24743.27|24781.27|24743.27|24776.21|24738.21|10
1620349390000|2021-05-07 01:03:10|24784.88|24746.88|24801.16|24763.16|24801.16|24763.16|24784.88|24746.88|10
1620349400000|2021-05-07 01:03:20|24802.68|24764.68|24815.87|24777.87|24815.87|24777.87|24802.68|24764.68|10
1620349410000|2021-05-07 01:03:30|24817.89|24779.89|24828.54|24790.54|24828.54|24790.54|24817.89|24779.89|10
1620349420000|2021-05-07 01:03:40|24827.63|24789.63|24829.71|24791.71|24830.71|24792.71|24827.63|24789.63|10
1620349430000|2021-05-07 01:03:50|24829.95|24791.95|24825.19|24787.19|24830.38|24792.38|24822.39|24784.39|10
1620349440000|2021-05-07 01:04:00|24824.35|24786.35|24818.73|24780.73|24824.51|24786.51|24818.73|24780.73|10
1620349450000|2021-05-07 01:04:10|24817.71|24779.71|24812.76|24774.76|24817.9|24779.9|24812.5|24774.5|10
1620349460000|2021-05-07 01:04:20|24810.35|24772.35|24796.92|24758.92|24810.35|24772.35|24796.92|24758.92|10
1620349470000|2021-05-07 01:04:30|24796.85|24758.85|24794.12|24756.12|24796.85|24758.85|24791.61|24753.61|10
1620349480000|2021-05-07 01:04:40|24794.24|24756.24|24785.86|24747.86|24794.24|24756.24|24785.86|24747.86|10
1620349490000|2021-05-07 01:04:50|24785.32|24747.32|24769.64|24731.64|24785.32|24747.32|24769.19|24731.19|10
1620349500000|2021-05-07 01:05:00|24767.42|24729.42|24751.55|24713.55|24767.42|24729.42|24751.55|24713.55|10
1620349510000|2021-05-07 01:05:10|24750.47|24712.47|24744.47|24706.47|24750.47|24712.47|24744.47|24706.47|10
1620349520000|2021-05-07 01:05:20|24743.85|24705.85|24736.44|24698.44|24743.85|24705.85|24736.15|24698.15|10
1620349530000|2021-05-07 01:05:30|24735.47|24697.47|24728.66|24690.66|24735.47|24697.47|24728.66|24690.66|10
1620349540000|2021-05-07 01:05:40|24728.03|24690.03|24724.2|24686.2|24728.88|24690.88|24724.2|24686.2|10
1620349550000|2021-05-07 01:05:50|24722.73|24684.73|24709.72|24671.72|24724.32|24686.32|24709.72|24671.72|10
1620349560000|2021-05-07 01:06:00|24708.9|24670.9|24704.59|24666.59|24708.9|24670.9|24704.19|24666.19|10
1620349570000|2021-05-07 01:06:10|24703.97|24665.97|24686.28|24648.28|24703.97|24665.97|24686.28|24648.28|10
1620349580000|2021-05-07 01:06:20|24686.71|24648.71|24682.11|24644.11|24686.71|24648.71|24679.77|24641.77|10
1620349590000|2021-05-07 01:06:30|24683.4|24645.4|24699.15|24661.15|24699.15|24661.15|24683.4|24645.4|10
1620349600000|2021-05-07 01:06:40|24699.53|24661.53|24705.25|24667.25|24705.25|24667.25|24699.53|24661.53|10
1620349610000|2021-05-07 01:06:50|24706.18|24668.18|24707.44|24669.44|24709.43|24671.43|24706.18|24668.18|10
1620349620000|2021-05-07 01:07:00|24707.58|24669.58|24712.63|24674.63|24712.63|24674.63|24707.26|24669.26|10
1620349630000|2021-05-07 01:07:10|24713.78|24675.78|24722.38|24684.38|24722.6|24684.6|24713.78|24675.78|10
1620349640000|2021-05-07 01:07:20|24722.13|24684.13|24724.41|24686.41|24724.47|24686.47|24722.13|24684.13|10
1620349650000|2021-05-07 01:07:30|24724.56|24686.56|24724.8|24686.8|24725.62|24687.62|24724.27|24686.27|10
1620349660000|2021-05-07 01:07:40|24725.59|24687.59|24726.88|24688.88|24726.88|24688.88|24724.32|24686.32|10
1620349670000|2021-05-07 01:07:50|24726.05|24688.05|24730.06|24692.06|24730.3|24692.3|24726.05|24688.05|10
1620349680000|2021-05-07 01:08:00|24730.21|24692.21|24733.5|24695.5|24733.5|24695.5|24728.77|24690.77|10
1620349690000|2021-05-07 01:08:10|24733.09|24695.09|24737.11|24699.11|24737.11|24699.11|24733.09|24695.09|10
1620349700000|2021-05-07 01:08:20|24737.88|24699.88|24745.04|24707.04|24745.48|24707.48|24737.88|24699.88|10
1620349710000|2021-05-07 01:08:30|24745.01|24707.01|24735.76|24697.76|24748|24710|24735.76|24697.76|10
1620349720000|2021-05-07 01:08:40|24732.43|24694.43|24718.97|24680.97|24732.43|24694.43|24718.97|24680.97|10
1620349730000|2021-05-07 01:08:50|24719.39|24681.39|24716.17|24678.17|24719.5|24681.5|24716.17|24678.17|10
1620349740000|2021-05-07 01:09:00|24712.79|24674.79|24702.28|24664.28|24713.5|24675.5|24702.28|24664.28|10
1620349750000|2021-05-07 01:09:10|24701.95|24663.95|24698.5|24660.5|24701.95|24663.95|24697.55|24659.55|10
1620349760000|2021-05-07 01:09:20|24699.07|24661.07|24693.76|24655.76|24699.53|24661.53|24693.44|24655.44|10
1620349770000|2021-05-07 01:09:30|24692.92|24654.92|24681.85|24643.85|24692.92|24654.92|24681.66|24643.66|10
1620349780000|2021-05-07 01:09:40|24680.5|24642.5|24670.66|24632.66|24680.53|24642.53|24670.66|24632.66|10
1620349790000|2021-05-07 01:09:50|24669.05|24631.05|24661.21|24623.21|24669.05|24631.05|24661.21|24623.21|10
1620349800000|2021-05-07 01:10:00|24658.9|24620.9|24644.5|24606.5|24658.9|24620.9|24644.5|24606.5|10
1620349810000|2021-05-07 01:10:10|24647.56|24609.56|24644.85|24606.85|24647.56|24609.56|24643.32|24605.32|10
1620349820000|2021-05-07 01:10:20|24644.38|24606.38|24649.3|24611.3|24649.3|24611.3|24643.04|24605.04|10
1620349830000|2021-05-07 01:10:30|24650.48|24612.48|24649.82|24611.82|24654.48|24616.48|24649.82|24611.82|10
1620349840000|2021-05-07 01:10:40|24649.21|24611.21|24636.86|24598.86|24649.21|24611.21|24634.23|24596.23|10
1620349850000|2021-05-07 01:10:50|24637.85|24599.85|24641.09|24603.09|24643.92|24605.92|24637.85|24599.85|10
1620349860000|2021-05-07 01:11:00|24639.68|24601.68|24629.47|24591.47|24639.68|24601.68|24628.21|24590.21|10
1620349870000|2021-05-07 01:11:10|24628.68|24590.68|24625.14|24587.14|24628.68|24590.68|24623.14|24585.14|10
1620349880000|2021-05-07 01:11:20|24626.76|24588.76|24630.37|24592.37|24631.87|24593.87|24626.76|24588.76|10
1620349890000|2021-05-07 01:11:30|24633.05|24595.05|24643.18|24605.18|24643.75|24605.75|24632.7|24594.7|10
1620349900000|2021-05-07 01:11:40|24644.12|24606.12|24640.58|24602.58|24644.12|24606.12|24640.54|24602.54|10
1620349910000|2021-05-07 01:11:50|24638.77|24600.77|24626.42|24588.42|24638.77|24600.77|24624.93|24586.93|10
1620349920000|2021-05-07 01:12:00|24628.86|24590.86|24605.27|24567.27|24628.86|24590.86|24602.88|24564.88|10
1620349930000|2021-05-07 01:12:10|24604.52|24566.52|24577.6|24539.6|24604.52|24566.52|24577.6|24539.6|10
1620349940000|2021-05-07 01:12:20|24576.46|24538.46|24564.85|24526.85|24576.46|24538.46|24564.85|24526.85|10
1620349950000|2021-05-07 01:12:30|24564.93|24526.93|24557.68|24519.68|24566.18|24528.18|24555.18|24517.18|9
1620349960000|2021-05-07 01:12:40|24557.37|24519.37|24562.18|24524.18|24562.57|24524.57|24557.37|24519.37|10
1620349970000|2021-05-07 01:12:50|24561.9|24523.9|24565.74|24527.74|24565.88|24527.88|24561.16|24523.16|10
1620349980000|2021-05-07 01:13:00|24566.53|24528.53|24572.57|24534.57|24574.78|24536.78|24566.18|24528.18|10
1620349990000|2021-05-07 01:13:10|24568.88|24530.88|24557.61|24519.61|24568.96|24530.96|24557.61|24519.61|10
1620350000000|2021-05-07 01:13:20|24558.11|24520.11|24553.91|24515.91|24558.11|24520.11|24553.6|24515.6|10
1620350010000|2021-05-07 01:13:30|24553.42|24515.42|24555.26|24517.26|24555.26|24517.26|24551.13|24513.13|9
1620350020000|2021-05-07 01:13:40|24554.61|24516.61|24548.96|24510.96|24554.61|24516.61|24546.03|24508.03|10
1620350030000|2021-05-07 01:13:50|24548.02|24510.02|24545.81|24507.81|24548.02|24510.02|24545.53|24507.53|10
1620350040000|2021-05-07 01:14:00|24546.22|24508.22|24560.66|24522.66|24560.66|24522.66|24546.22|24508.22|10
1620350050000|2021-05-07 01:14:10|24561.97|24523.97|24573.32|24535.32|24573.32|24535.32|24561.97|24523.97|10
1620350060000|2021-05-07 01:14:20|24573.04|24535.04|24571.19|24533.19|24573.04|24535.04|24568.93|24530.93|10
1620350070000|2021-05-07 01:14:30|24570.13|24532.13|24564.95|24526.95|24570.13|24532.13|24564.95|24526.95|10
1620350080000|2021-05-07 01:14:40|24565.34|24527.34|24562.76|24524.76|24567.33|24529.33|24562.66|24524.66|10
1620350090000|2021-05-07 01:14:50|24562.86|24524.86|24565.06|24527.06|24565.06|24527.06|24561.91|24523.91|10
1620350100000|2021-05-07 01:15:00|24565.4|24527.4|24568.33|24530.33|24568.33|24530.33|24562.12|24524.12|10
1620350110000|2021-05-07 01:15:10|24568.84|24530.84|24589.72|24551.72|24589.72|24551.72|24568.84|24530.84|10
1620350120000|2021-05-07 01:15:20|24590.68|24552.68|24591.05|24553.05|24598.08|24560.08|24590.68|24552.68|10
1620350130000|2021-05-07 01:15:30|24589.33|24551.33|24592.87|24554.87|24592.97|24554.97|24588.32|24550.32|10
1620350140000|2021-05-07 01:15:40|24593.48|24555.48|24604.75|24566.75|24605.16|24567.16|24593.48|24555.48|10
1620350150000|2021-05-07 01:15:50|24605.02|24567.02|24610.88|24572.88|24610.88|24572.88|24605.02|24567.02|10
1620350160000|2021-05-07 01:16:00|24610.35|24572.35|24626.89|24588.89|24626.89|24588.89|24610.35|24572.35|10
1620350170000|2021-05-07 01:16:10|24630.66|24592.66|24644.59|24606.59|24644.59|24606.59|24630.66|24592.66|9
1620350180000|2021-05-07 01:16:20|24645.2|24607.2|24626.89|24588.89|24645.2|24607.2|24626.86|24588.86|10
1620350190000|2021-05-07 01:16:30|24622.45|24584.45|24604.14|24566.14|24622.45|24584.45|24604.14|24566.14|10
1620350200000|2021-05-07 01:16:40|24604.16|24566.16|24599.05|24561.05|24604.21|24566.21|24597.82|24559.82|9
1620350210000|2021-05-07 01:16:50|24599.34|24561.34|24612.44|24574.44|24613.37|24575.37|24599.34|24561.34|10
1620350220000|2021-05-07 01:17:00|24611.8|24573.8|24617.34|24579.34|24617.34|24579.34|24610.3|24572.3|10
1620350230000|2021-05-07 01:17:10|24615.13|24577.13|24622.75|24584.75|24623.42|24585.42|24614.81|24576.81|10
1620350240000|2021-05-07 01:17:20|24624.06|24586.06|24634.97|24596.97|24634.97|24596.97|24624.06|24586.06|10
1620350250000|2021-05-07 01:17:30|24637.65|24599.65|24638.46|24600.46|24638.46|24600.46|24636.06|24598.06|10
1620350260000|2021-05-07 01:17:40|24636.46|24598.46|24637.64|24599.64|24638.18|24600.18|24636.46|24598.46|10
1620350270000|2021-05-07 01:17:50|24637.92|24599.92|24638.11|24600.11|24639.06|24601.06|24637.75|24599.75|10
1620350280000|2021-05-07 01:18:00|24638|24600|24642.46|24604.46|24642.46|24604.46|24637.65|24599.65|10
1620350290000|2021-05-07 01:18:10|24642.98|24604.98|24659.42|24621.42|24659.42|24621.42|24642.98|24604.98|10
1620350300000|2021-05-07 01:18:20|24659.44|24621.44|24678.44|24640.44|24678.44|24640.44|24659.44|24621.44|10
1620350310000|2021-05-07 01:18:30|24679.15|24641.15|24688.84|24650.84|24689.76|24651.76|24679.15|24641.15|10
1620350320000|2021-05-07 01:18:40|24690.48|24652.48|24688.04|24650.04|24690.48|24652.48|24686.56|24648.56|10
1620350330000|2021-05-07 01:18:50|24688.24|24650.24|24680.09|24642.09|24688.24|24650.24|24680.09|24642.09|10
1620350340000|2021-05-07 01:19:00|24680.51|24642.51|24666.46|24628.46|24680.51|24642.51|24664.7|24626.7|10
1620350350000|2021-05-07 01:19:10|24666.2|24628.2|24667|24629|24670.1|24632.1|24665.96|24627.96|10
1620350360000|2021-05-07 01:19:20|24665.91|24627.91|24666.37|24628.37|24669.44|24631.44|24665.91|24627.91|10
1620350370000|2021-05-07 01:19:30|24669.87|24631.87|24685.05|24647.05|24685.05|24647.05|24669.87|24631.87|10
1620350380000|2021-05-07 01:19:40|24685.86|24647.86|24690.49|24652.49|24690.49|24652.49|24685.86|24647.86|10
1620350390000|2021-05-07 01:19:50|24690.15|24652.15|24692.93|24654.93|24694.96|24656.96|24690.15|24652.15|10
1620350400000|2021-05-07 01:20:00|24693.37|24655.37|24690.93|24652.93|24694.13|24656.13|24690.93|24652.93|10
1620350410000|2021-05-07 01:20:10|24690.99|24652.99|24686.07|24648.07|24690.99|24652.99|24685.53|24647.53|10
1620350420000|2021-05-07 01:20:20|24686.05|24648.05|24685.12|24647.12|24686.22|24648.22|24683.78|24645.78|10
1620350430000|2021-05-07 01:20:30|24684.45|24646.45|24688.79|24650.79|24688.81|24650.81|24684.45|24646.45|10
1620350440000|2021-05-07 01:20:40|24688.78|24650.78|24691.17|24653.17|24691.17|24653.17|24688.78|24650.78|10
1620350450000|2021-05-07 01:20:50|24691.47|24653.47|24692.09|24654.09|24692.96|24654.96|24690.95|24652.95|10
1620350460000|2021-05-07 01:21:00|24693.38|24655.38|24702.13|24664.13|24702.13|24664.13|24693.22|24655.22|10
1620350470000|2021-05-07 01:21:10|24703.38|24665.38|24703.31|24665.31|24707.83|24669.83|24703.31|24665.31|10
1620350480000|2021-05-07 01:21:20|24702.15|24664.15|24692.79|24654.79|24702.15|24664.15|24692.4|24654.4|10
1620350490000|2021-05-07 01:21:30|24692.24|24654.24|24689.2|24651.2|24692.24|24654.24|24688.94|24650.94|10
1620350500000|2021-05-07 01:21:40|24689.26|24651.26|24678.74|24640.74|24689.96|24651.96|24677.98|24639.98|10
1620350510000|2021-05-07 01:21:50|24678.68|24640.68|24675.62|24637.62|24678.68|24640.68|24675.62|24637.62|10
1620350520000|2021-05-07 01:22:00|24673.42|24635.42|24662.29|24624.29|24673.42|24635.42|24662.29|24624.29|10
1620350530000|2021-05-07 01:22:10|24663.59|24625.59|24649.33|24611.33|24663.59|24625.59|24649.33|24611.33|10
1620350540000|2021-05-07 01:22:20|24649.69|24611.69|24658|24620|24658.12|24620.12|24649.69|24611.69|10
1620350550000|2021-05-07 01:22:30|24658.59|24620.59|24660.55|24622.55|24660.55|24622.55|24658.54|24620.54|10
1620350560000|2021-05-07 01:22:40|24660.74|24622.74|24661.99|24623.99|24664.22|24626.22|24660.74|24622.74|10
1620350570000|2021-05-07 01:22:50|24662.04|24624.04|24658.87|24620.87|24662.04|24624.04|24658.87|24620.87|10
1620350580000|2021-05-07 01:23:00|24656.56|24618.56|24659.43|24621.43|24659.54|24621.54|24656.56|24618.56|10
1620350590000|2021-05-07 01:23:10|24657.41|24619.41|24653.11|24615.11|24658.29|24620.29|24653.11|24615.11|10
1620350600000|2021-05-07 01:23:20|24653.2|24615.2|24656.4|24618.4|24656.4|24618.4|24651.92|24613.92|10
1620350610000|2021-05-07 01:23:30|24658.99|24620.99|24664.21|24626.21|24664.44|24626.44|24657.63|24619.63|10
1620350620000|2021-05-07 01:23:40|24663.88|24625.88|24659.66|24621.66|24664.34|24626.34|24659.66|24621.66|10
1620350630000|2021-05-07 01:23:50|24659.03|24621.03|24659.05|24621.05|24659.32|24621.32|24657.09|24619.09|10
1620350640000|2021-05-07 01:24:00|24659.63|24621.63|24666.17|24628.17|24666.77|24628.77|24659.63|24621.63|10
1620350650000|2021-05-07 01:24:10|24666.98|24628.98|24672.53|24634.53|24672.53|24634.53|24666.98|24628.98|10
1620350660000|2021-05-07 01:24:20|24672.54|24634.54|24680.59|24642.59|24680.87|24642.87|24672.54|24634.54|10
1620350670000|2021-05-07 01:24:30|24680.46|24642.46|24681.74|24643.74|24682.18|24644.18|24680.46|24642.46|10
1620350680000|2021-05-07 01:24:40|24681.75|24643.75|24687.21|24649.21|24687.27|24649.27|24681.66|24643.66|10
1620350690000|2021-05-07 01:24:50|24687.45|24649.45|24688.06|24650.06|24688.06|24650.06|24686.5|24648.5|10
1620350700000|2021-05-07 01:25:00|24688.16|24650.16|24687.71|24649.71|24688.16|24650.16|24686.97|24648.97|10
1620350710000|2021-05-07 01:25:10|24688.46|24650.46|24686.91|24648.91|24688.6|24650.6|24686.13|24648.13|10
1620350720000|2021-05-07 01:25:20|24686.17|24648.17|24689.14|24651.14|24689.77|24651.77|24686.17|24648.17|10
1620350730000|2021-05-07 01:25:30|24688.96|24650.96|24690.93|24652.93|24691.15|24653.15|24688.71|24650.71|10
1620350740000|2021-05-07 01:25:40|24690.89|24652.89|24697.25|24659.25|24697.25|24659.25|24690.89|24652.89|10
1620350750000|2021-05-07 01:25:50|24697.46|24659.46|24695.25|24657.25|24698.05|24660.05|24695.25|24657.25|10
1620350760000|2021-05-07 01:26:00|24695.1|24657.1|24685.93|24647.93|24695.1|24657.1|24685.93|24647.93|10
1620350770000|2021-05-07 01:26:10|24685.55|24647.55|24683.02|24645.02|24685.55|24647.55|24681.95|24643.95|10
1620350780000|2021-05-07 01:26:20|24681.33|24643.33|24679.68|24641.68|24681.5|24643.5|24679.68|24641.68|10
1620350790000|2021-05-07 01:26:30|24678.75|24640.75|24676.82|24638.82|24679.35|24641.35|24676.37|24638.37|10
1620350800000|2021-05-07 01:26:40|24677.54|24639.54|24674|24636|24677.54|24639.54|24673.83|24635.83|10
1620350810000|2021-05-07 01:26:50|24673.53|24635.53|24674.08|24636.08|24674.08|24636.08|24672.97|24634.97|10
1620350820000|2021-05-07 01:27:00|24673.23|24635.23|24675.11|24637.11|24675.21|24637.21|24672.99|24634.99|10
1620350830000|2021-05-07 01:27:10|24674.8|24636.8|24677.03|24639.03|24677.1|24639.1|24673.61|24635.61|10
1620350840000|2021-05-07 01:27:20|24675.1|24637.1|24676.9|24638.9|24676.9|24638.9|24674.12|24636.12|9
1620350850000|2021-05-07 01:27:30|24676.2|24638.2|24680.02|24642.02|24680.02|24642.02|24676.2|24638.2|10
1620350860000|2021-05-07 01:27:40|24679.3|24641.3|24683.58|24645.58|24683.58|24645.58|24678.77|24640.77|10
1620350870000|2021-05-07 01:27:50|24683.6|24645.6|24691.54|24653.54|24691.54|24653.54|24683.6|24645.6|9
1620350880000|2021-05-07 01:28:00|24691.33|24653.33|24701.88|24663.88|24701.88|24663.88|24691.33|24653.33|10
1620350890000|2021-05-07 01:28:10|24701.65|24663.65|24706.89|24668.89|24706.91|24668.91|24701.65|24663.65|10
1620350900000|2021-05-07 01:28:20|24707.21|24669.21|24717.36|24679.36|24717.36|24679.36|24707.21|24669.21|10
1620350910000|2021-05-07 01:28:30|24717.97|24679.97|24719.86|24681.86|24719.86|24681.86|24717.22|24679.22|9
1620350920000|2021-05-07 01:28:40|24719.95|24681.95|24711.98|24673.98|24720.31|24682.31|24711.98|24673.98|10
1620350930000|2021-05-07 01:28:50|24710.52|24672.52|24704.34|24666.34|24710.52|24672.52|24704.34|24666.34|10
1620350940000|2021-05-07 01:29:00|24703.1|24665.1|24699.06|24661.06|24703.1|24665.1|24698.48|24660.48|10
1620350950000|2021-05-07 01:29:10|24698.79|24660.79|24694.38|24656.38|24698.99|24660.99|24694.38|24656.38|10
1620350960000|2021-05-07 01:29:20|24693.94|24655.94|24686.83|24648.83|24694.38|24656.38|24686.83|24648.83|10
1620350970000|2021-05-07 01:29:30|24687.2|24649.2|24696.77|24658.77|24696.77|24658.77|24687.2|24649.2|10
1620350980000|2021-05-07 01:29:40|24696.71|24658.71|24703.44|24665.44|24703.44|24665.44|24696.71|24658.71|10
1620350990000|2021-05-07 01:29:50|24704.02|24666.02|24710.95|24672.95|24710.95|24672.95|24703.1|24665.1|10
1620351000000|2021-05-07 01:30:00|24711.6|24673.6|24714.63|24676.63|24714.7|24676.7|24711.6|24673.6|10
1620351010000|2021-05-07 01:30:10|24714.87|24676.87|24715|24677|24715.99|24677.99|24714.87|24676.87|10
1620351020000|2021-05-07 01:30:20|24715.27|24677.27|24717.72|24679.72|24718.79|24680.79|24714.07|24676.07|10
1620351030000|2021-05-07 01:30:30|24718.44|24680.44|24715.99|24677.99|24718.44|24680.44|24715.99|24677.99|10
1620351040000|2021-05-07 01:30:40|24716.3|24678.3|24713.82|24675.82|24716.3|24678.3|24713.82|24675.82|10
1620351050000|2021-05-07 01:30:50|24712.62|24674.62|24717.24|24679.24|24717.24|24679.24|24711.24|24673.24|10
1620351060000|2021-05-07 01:31:00|24718.11|24680.11|24731.97|24693.97|24731.97|24693.97|24718.11|24680.11|10
1620351070000|2021-05-07 01:31:10|24732.03|24694.03|24726.92|24688.92|24733.14|24695.14|24726.92|24688.92|10
1620351080000|2021-05-07 01:31:20|24726.22|24688.22|24720.77|24682.77|24726.22|24688.22|24720.77|24682.77|10
1620351090000|2021-05-07 01:31:30|24720.89|24682.89|24713.43|24675.43|24721.13|24683.13|24713.43|24675.43|10
1620351100000|2021-05-07 01:31:40|24712.18|24674.18|24710.91|24672.91|24712.18|24674.18|24710.01|24672.01|10
1620351110000|2021-05-07 01:31:50|24710.37|24672.37|24713|24675|24713|24675|24709.01|24671.01|10
1620351120000|2021-05-07 01:32:00|24713.32|24675.32|24717.37|24679.37|24717.37|24679.37|24713.32|24675.32|10
1620351130000|2021-05-07 01:32:10|24718.4|24680.4|24717.99|24679.99|24719.17|24681.17|24717.59|24679.59|10
1620351140000|2021-05-07 01:32:20|24717.82|24679.82|24715.56|24677.56|24719.21|24681.21|24714.62|24676.62|10
1620351150000|2021-05-07 01:32:30|24714.31|24676.31|24705.6|24667.6|24714.31|24676.31|24705.6|24667.6|10
1620351160000|2021-05-07 01:32:40|24705.19|24667.19|24698.61|24660.61|24705.19|24667.19|24698.61|24660.61|10
1620351170000|2021-05-07 01:32:50|24698.19|24660.19|24704.12|24666.12|24704.12|24666.12|24698.09|24660.09|10
1620351180000|2021-05-07 01:33:00|24703.43|24665.43|24703.89|24665.89|24706.2|24668.2|24702.89|24664.89|10
1620351190000|2021-05-07 01:33:10|24704.87|24666.87|24717.71|24679.71|24717.71|24679.71|24704.87|24666.87|10
1620351200000|2021-05-07 01:33:20|24720.13|24682.13|24727.06|24689.06|24727.06|24689.06|24720.13|24682.13|10
1620351210000|2021-05-07 01:33:30|24728.05|24690.05|24735.47|24697.47|24735.49|24697.49|24727.76|24689.76|10
1620351220000|2021-05-07 01:33:40|24736.11|24698.11|24743.94|24705.94|24743.94|24705.94|24736.11|24698.11|9
1620351230000|2021-05-07 01:33:50|24748.03|24710.03|24741.95|24703.95|24748.03|24710.03|24741.8|24703.8|10
1620351240000|2021-05-07 01:34:00|24740.23|24702.23|24743.31|24705.31|24743.31|24705.31|24740.12|24702.12|10
1620351250000|2021-05-07 01:34:10|24744.73|24706.73|24750.52|24712.52|24750.52|24712.52|24744.73|24706.73|10
1620351260000|2021-05-07 01:34:20|24750.25|24712.25|24748.4|24710.4|24751.08|24713.08|24748.4|24710.4|10
1620351270000|2021-05-07 01:34:30|24747.42|24709.42|24748.25|24710.25|24750.32|24712.32|24745.76|24707.76|10
1620351280000|2021-05-07 01:34:40|24747.88|24709.88|24746.79|24708.79|24747.88|24709.88|24744.81|24706.81|10
1620351290000|2021-05-07 01:34:50|24749.92|24711.92|24753.24|24715.24|24754.35|24716.35|24749.82|24711.82|10
1620351300000|2021-05-07 01:35:00|24753.49|24715.49|24751.46|24713.46|24754.3|24716.3|24750.76|24712.76|10
1620351310000|2021-05-07 01:35:10|24752.17|24714.17|24752.83|24714.83|24753.26|24715.26|24751.88|24713.88|10
1620351320000|2021-05-07 01:35:20|24752.38|24714.38|24753.44|24715.44|24754.29|24716.29|24752.38|24714.38|10
1620351330000|2021-05-07 01:35:30|24753.46|24715.46|24752.32|24714.32|24753.81|24715.81|24751.29|24713.29|10
1620351340000|2021-05-07 01:35:40|24751.98|24713.98|24746.82|24708.82|24751.98|24713.98|24746.82|24708.82|10
1620351350000|2021-05-07 01:35:50|24746.57|24708.57|24746.26|24708.26|24747.31|24709.31|24744.77|24706.77|10
1620351360000|2021-05-07 01:36:00|24745.56|24707.56|24743.72|24705.72|24746.03|24708.03|24743.67|24705.67|10
1620351370000|2021-05-07 01:36:10|24743.51|24705.51|24742.08|24704.08|24743.51|24705.51|24741.98|24703.98|10
1620351380000|2021-05-07 01:36:20|24741.4|24703.4|24746.33|24708.33|24746.33|24708.33|24741.4|24703.4|10
1620351390000|2021-05-07 01:36:30|24746.51|24708.51|24745.61|24707.61|24746.87|24708.87|24745.61|24707.61|10
1620351400000|2021-05-07 01:36:40|24745.25|24707.25|24749.44|24711.44|24749.7|24711.7|24745.25|24707.25|10
1620351410000|2021-05-07 01:36:50|24749.63|24711.63|24750.39|24712.39|24750.68|24712.68|24749.2|24711.2|10
1620351420000|2021-05-07 01:37:00|24750.65|24712.65|24752.53|24714.53|24752.53|24714.53|24750.65|24712.65|10
1620351430000|2021-05-07 01:37:10|24753.05|24715.05|24752.69|24714.69|24755.53|24717.53|24752.69|24714.69|10
1620351440000|2021-05-07 01:37:20|24751.93|24713.93|24752.2|24714.2|24753.02|24715.02|24751.16|24713.16|10
1620351450000|2021-05-07 01:37:30|24752.9|24714.9|24749.96|24711.96|24752.9|24714.9|24749.96|24711.96|10
1620351460000|2021-05-07 01:37:40|24749.32|24711.32|24744.35|24706.35|24749.32|24711.32|24744.35|24706.35|10
1620351470000|2021-05-07 01:37:50|24743.79|24705.79|24744.14|24706.14|24744.14|24706.14|24742.69|24704.69|10
1620351480000|2021-05-07 01:38:00|24745.31|24707.31|24745.62|24707.62|24745.62|24707.62|24743.69|24705.69|10
1620351490000|2021-05-07 01:38:10|24744.89|24706.89|24746.22|24708.22|24746.57|24708.57|24744.89|24706.89|10
1620351500000|2021-05-07 01:38:20|24746.27|24708.27|24744.34|24706.34|24746.34|24708.34|24743.91|24705.91|10
1620351510000|2021-05-07 01:38:30|24743.37|24705.37|24724.37|24686.37|24743.37|24705.37|24724.37|24686.37|10
1620351520000|2021-05-07 01:38:40|24722.12|24684.12|24711.93|24673.93|24722.12|24684.12|24711.93|24673.93|10
1620351530000|2021-05-07 01:38:50|24709.38|24671.38|24686.41|24648.41|24710.22|24672.22|24686.41|24648.41|10
1620351540000|2021-05-07 01:39:00|24686.29|24648.29|24680.98|24642.98|24686.29|24648.29|24676.81|24638.81|10
1620351550000|2021-05-07 01:39:10|24680.74|24642.74|24685.15|24647.15|24687.11|24649.11|24680.48|24642.48|10
1620351560000|2021-05-07 01:39:20|24685.69|24647.69|24675.98|24637.98|24685.69|24647.69|24675.98|24637.98|10
1620351570000|2021-05-07 01:39:30|24675.67|24637.67|24680.52|24642.52|24680.52|24642.52|24675.55|24637.55|10
1620351580000|2021-05-07 01:39:40|24680.44|24642.44|24676.22|24638.22|24680.44|24642.44|24675.23|24637.23|10
1620351590000|2021-05-07 01:39:50|24676.57|24638.57|24678.59|24640.59|24678.59|24640.59|24675.75|24637.75|10
1620351600000|2021-05-07 01:40:00|24676.83|24638.83|24670.3|24632.3|24676.83|24638.83|24670.3|24632.3|10
1620351610000|2021-05-07 01:40:10|24670.69|24632.69|24674.12|24636.12|24674.53|24636.53|24670.69|24632.69|9
1620351620000|2021-05-07 01:40:20|24674.63|24636.63|24673.51|24635.51|24674.63|24636.63|24672.02|24634.02|9
1620351630000|2021-05-07 01:40:30|24674.05|24636.05|24683.47|24645.47|24683.47|24645.47|24673.95|24635.95|10
1620351640000|2021-05-07 01:40:40|24684.04|24646.04|24690.31|24652.31|24690.31|24652.31|24684.04|24646.04|10
1620351650000|2021-05-07 01:40:50|24690.44|24652.44|24691.1|24653.1|24691.1|24653.1|24689.5|24651.5|10
1620351660000|2021-05-07 01:41:00|24690.34|24652.34|24684.34|24646.34|24692.22|24654.22|24684.34|24646.34|10
1620351670000|2021-05-07 01:41:10|24684.9|24646.9|24673.67|24635.67|24684.9|24646.9|24673.67|24635.67|10
1620351680000|2021-05-07 01:41:20|24675.26|24637.26|24667.94|24629.94|24675.54|24637.54|24667.94|24629.94|10
1620351690000|2021-05-07 01:41:30|24668.03|24630.03|24649.09|24611.09|24668.07|24630.07|24649.09|24611.09|10
1620351700000|2021-05-07 01:41:40|24647.43|24609.43|24642.69|24604.69|24647.43|24609.43|24642.69|24604.69|10
1620351710000|2021-05-07 01:41:50|24642.86|24604.86|24639.71|24601.71|24642.86|24604.86|24638.8|24600.8|10
1620351720000|2021-05-07 01:42:00|24640.85|24602.85|24642.59|24604.59|24643.59|24605.59|24640|24602|10
1620351730000|2021-05-07 01:42:10|24642.32|24604.32|24635.59|24597.59|24642.44|24604.44|24635.59|24597.59|10
1620351740000|2021-05-07 01:42:20|24635.75|24597.75|24630.81|24592.81|24636.35|24598.35|24630.81|24592.81|10
1620351750000|2021-05-07 01:42:30|24630.61|24592.61|24616.92|24578.92|24630.61|24592.61|24616.92|24578.92|10
1620351760000|2021-05-07 01:42:40|24617.03|24579.03|24603.89|24565.89|24617.03|24579.03|24603.89|24565.89|10
1620351770000|2021-05-07 01:42:50|24603.43|24565.43|24601.65|24563.65|24604.63|24566.63|24598.85|24560.85|10
1620351780000|2021-05-07 01:43:00|24602.32|24564.32|24602.57|24564.57|24602.57|24564.57|24600.65|24562.65|10
1620351790000|2021-05-07 01:43:10|24602.86|24564.86|24604.62|24566.62|24604.62|24566.62|24600.89|24562.89|10
1620351800000|2021-05-07 01:43:20|24605.09|24567.09|24615.41|24577.41|24615.41|24577.41|24605.09|24567.09|10
1620351810000|2021-05-07 01:43:30|24620.66|24582.66|24614.68|24576.68|24620.66|24582.66|24614.68|24576.68|10
1620351820000|2021-05-07 01:43:40|24614.82|24576.82|24614.5|24576.5|24616.79|24578.79|24614.5|24576.5|10
1620351830000|2021-05-07 01:43:50|24614.22|24576.22|24607.33|24569.33|24615.29|24577.29|24607.33|24569.33|10
1620351840000|2021-05-07 01:44:00|24609.53|24571.53|24589.18|24551.18|24609.53|24571.53|24589.18|24551.18|10
1620351850000|2021-05-07 01:44:10|24589.63|24551.63|24592.44|24554.44|24592.44|24554.44|24588.98|24550.98|10
1620351860000|2021-05-07 01:44:20|24593.23|24555.23|24595.43|24557.43|24596.59|24558.59|24593.23|24555.23|10
1620351870000|2021-05-07 01:44:30|24595.02|24557.02|24601.39|24563.39|24601.52|24563.52|24593.9|24555.9|10
1620351880000|2021-05-07 01:44:40|24601.78|24563.78|24613.31|24575.31|24613.31|24575.31|24601.63|24563.63|10
1620351890000|2021-05-07 01:44:50|24612.53|24574.53|24612.97|24574.97|24614.75|24576.75|24612.45|24574.45|10
1620351900000|2021-05-07 01:45:00|24612.39|24574.39|24621.55|24583.55|24621.55|24583.55|24612.39|24574.39|10
1620351910000|2021-05-07 01:45:10|24626.1|24588.1|24640.23|24602.23|24640.23|24602.23|24626.1|24588.1|10
1620351920000|2021-05-07 01:45:20|24643.1|24605.1|24654.03|24616.03|24654.03|24616.03|24643.1|24605.1|10
1620351930000|2021-05-07 01:45:30|24655.48|24617.48|24659.14|24621.14|24659.14|24621.14|24655.48|24617.48|10
1620351940000|2021-05-07 01:45:40|24660.73|24622.73|24673.29|24635.29|24673.29|24635.29|24660.73|24622.73|10
1620351950000|2021-05-07 01:45:50|24674.28|24636.28|24691.28|24653.28|24691.28|24653.28|24674.28|24636.28|10
1620351960000|2021-05-07 01:46:00|24689.28|24651.28|24672.34|24634.34|24689.28|24651.28|24672.34|24634.34|10
1620351970000|2021-05-07 01:46:10|24671.37|24633.37|24660.86|24622.86|24671.37|24633.37|24660.86|24622.86|10
1620351980000|2021-05-07 01:46:20|24660.11|24622.11|24641.54|24603.54|24660.11|24622.11|24641.54|24603.54|10
1620351990000|2021-05-07 01:46:30|24638.93|24600.93|24618.16|24580.16|24639.17|24601.17|24618.16|24580.16|10
1620352000000|2021-05-07 01:46:40|24615.41|24577.41|24607.97|24569.97|24616.23|24578.23|24607.97|24569.97|10
1620352010000|2021-05-07 01:46:50|24607.34|24569.34|24601.13|24563.13|24607.34|24569.34|24600.55|24562.55|10
1620352020000|2021-05-07 01:47:00|24599.53|24561.53|24589.08|24551.08|24599.53|24561.53|24589.08|24551.08|10
1620352030000|2021-05-07 01:47:10|24588.82|24550.82|24582.04|24544.04|24590.55|24552.55|24582.04|24544.04|10
1620352040000|2021-05-07 01:47:20|24579.93|24541.93|24578.25|24540.25|24579.93|24541.93|24575.28|24537.28|10
1620352050000|2021-05-07 01:47:30|24578.55|24540.55|24569.78|24531.78|24579.13|24541.13|24569.78|24531.78|10
1620352060000|2021-05-07 01:47:40|24569.74|24531.74|24565.04|24527.04|24570.08|24532.08|24564.11|24526.11|10
1620352070000|2021-05-07 01:47:50|24565.07|24527.07|24563.51|24525.51|24565.67|24527.67|24561.82|24523.82|10
1620352080000|2021-05-07 01:48:00|24563.67|24525.67|24562.38|24524.38|24566.65|24528.65|24562.38|24524.38|10
1620352090000|2021-05-07 01:48:10|24561.98|24523.98|24555.27|24517.27|24561.98|24523.98|24554.68|24516.68|10
1620352100000|2021-05-07 01:48:20|24555.33|24517.33|24557.94|24519.94|24558.73|24520.73|24555.33|24517.33|10
1620352110000|2021-05-07 01:48:30|24556.74|24518.74|24546.98|24508.98|24556.74|24518.74|24546.98|24508.98|10
1620352120000|2021-05-07 01:48:40|24547.41|24509.41|24546.24|24508.24|24548.38|24510.38|24546.24|24508.24|10
1620352130000|2021-05-07 01:48:50|24545.14|24507.14|24538.29|24500.29|24545.14|24507.14|24538.29|24500.29|9
1620352140000|2021-05-07 01:49:00|24529.3|24491.3|24514.95|24476.95|24529.3|24491.3|24514.95|24476.95|10
1620352150000|2021-05-07 01:49:10|24514.44|24476.44|24518.26|24480.26|24518.26|24480.26|24512.53|24474.53|9
1620352160000|2021-05-07 01:49:20|24518.31|24480.31|24523.43|24485.43|24523.43|24485.43|24517.48|24479.48|10
1620352170000|2021-05-07 01:49:30|24524.01|24486.01|24522.5|24484.5|24524.01|24486.01|24518.94|24480.94|10
1620352180000|2021-05-07 01:49:40|24522.03|24484.03|24521.75|24483.75|24525.79|24487.79|24521.75|24483.75|10
1620352190000|2021-05-07 01:49:50|24521.78|24483.78|24523.1|24485.1|24524.66|24486.66|24520.8|24482.8|10
1620352200000|2021-05-07 01:50:00|24524.26|24486.26|24523.83|24485.83|24524.86|24486.86|24523.78|24485.78|10
1620352210000|2021-05-07 01:50:10|24523.93|24485.93|24530.75|24492.75|24530.75|24492.75|24522.75|24484.75|10
1620352220000|2021-05-07 01:50:20|24532.94|24494.94|24540.82|24502.82|24541.21|24503.21|24532.94|24494.94|10
1620352230000|2021-05-07 01:50:30|24542.6|24504.6|24544.86|24506.86|24545.69|24507.69|24542.6|24504.6|10
1620352240000|2021-05-07 01:50:40|24544.47|24506.47|24551.47|24513.47|24551.47|24513.47|24544.26|24506.26|10
1620352250000|2021-05-07 01:50:50|24551.86|24513.86|24552.99|24514.99|24553.7|24515.7|24551.86|24513.86|10
1620352260000|2021-05-07 01:51:00|24553.62|24515.62|24564.55|24526.55|24564.55|24526.55|24553.48|24515.48|10
1620352270000|2021-05-07 01:51:10|24563.21|24525.21|24567.29|24529.29|24567.29|24529.29|24563.21|24525.21|10
1620352280000|2021-05-07 01:51:20|24566.45|24528.45|24581.46|24543.46|24581.46|24543.46|24565.64|24527.64|10
1620352290000|2021-05-07 01:51:30|24583.18|24545.18|24598.69|24560.69|24598.69|24560.69|24582.32|24544.32|10
1620352300000|2021-05-07 01:51:40|24598.89|24560.89|24603.44|24565.44|24603.44|24565.44|24597.71|24559.71|10
1620352310000|2021-05-07 01:51:50|24604.32|24566.32|24602.37|24564.37|24606.8|24568.8|24602.37|24564.37|10
1620352320000|2021-05-07 01:52:00|24599.25|24561.25|24584.57|24546.57|24599.25|24561.25|24584.57|24546.57|10
1620352330000|2021-05-07 01:52:10|24583.72|24545.72|24569.38|24531.38|24583.72|24545.72|24569.15|24531.15|10
1620352340000|2021-05-07 01:52:20|24569.12|24531.12|24558.18|24520.18|24569.12|24531.12|24558.18|24520.18|10
1620352350000|2021-05-07 01:52:30|24557.83|24519.83|24552.6|24514.6|24557.83|24519.83|24552.6|24514.6|10
1620352360000|2021-05-07 01:52:40|24552.29|24514.29|24548.29|24510.29|24552.29|24514.29|24548.29|24510.29|10
1620352370000|2021-05-07 01:52:50|24548.15|24510.15|24558.16|24520.16|24558.4|24520.4|24548.15|24510.15|10
1620352380000|2021-05-07 01:53:00|24559.25|24521.25|24567.82|24529.82|24567.82|24529.82|24559.25|24521.25|10
1620352390000|2021-05-07 01:53:10|24568.22|24530.22|24572.04|24534.04|24573.57|24535.57|24568.22|24530.22|10
1620352400000|2021-05-07 01:53:20|24572.31|24534.31|24577.21|24539.21|24578.03|24540.03|24572.31|24534.31|10
1620352410000|2021-05-07 01:53:30|24577.49|24539.49|24579.29|24541.29|24579.29|24541.29|24576.58|24538.58|10
1620352420000|2021-05-07 01:53:40|24580.07|24542.07|24582.67|24544.67|24582.67|24544.67|24580.07|24542.07|10
1620352430000|2021-05-07 01:53:50|24583.55|24545.55|24584.28|24546.28|24584.28|24546.28|24581.57|24543.57|10
1620352440000|2021-05-07 01:54:00|24583.89|24545.89|24575.84|24537.84|24583.89|24545.89|24575.84|24537.84|10
1620352450000|2021-05-07 01:54:10|24575.34|24537.34|24572.35|24534.35|24579.28|24541.28|24572.35|24534.35|10
1620352460000|2021-05-07 01:54:20|24572.22|24534.22|24563.28|24525.28|24572.22|24534.22|24562.58|24524.58|10
1620352470000|2021-05-07 01:54:30|24563.43|24525.43|24555.9|24517.9|24565.08|24527.08|24555.9|24517.9|10
1620352480000|2021-05-07 01:54:40|24554.34|24516.34|24542.8|24504.8|24554.34|24516.34|24542.63|24504.63|10
1620352490000|2021-05-07 01:54:50|24542.7|24504.7|24540.71|24502.71|24543.25|24505.25|24540.71|24502.71|10
1620352500000|2021-05-07 01:55:00|24539.47|24501.47|24528.69|24490.69|24539.47|24501.47|24528.69|24490.69|10
1620352510000|2021-05-07 01:55:10|24528.19|24490.19|24527.79|24489.79|24528.4|24490.4|24525.6|24487.6|10
1620352520000|2021-05-07 01:55:20|24528.2|24490.2|24530.9|24492.9|24530.9|24492.9|24528.2|24490.2|10
1620352530000|2021-05-07 01:55:30|24531.1|24493.1|24549.87|24511.87|24549.87|24511.87|24529.75|24491.75|10
1620352540000|2021-05-07 01:55:40|24551.4|24513.4|24563.01|24525.01|24563.01|24525.01|24551.4|24513.4|10
1620352550000|2021-05-07 01:55:50|24562.73|24524.73|24573.76|24535.76|24573.76|24535.76|24562.73|24524.73|10
1620352560000|2021-05-07 01:56:00|24575.12|24537.12|24593.53|24555.53|24593.53|24555.53|24575.12|24537.12|10
1620352570000|2021-05-07 01:56:10|24593.6|24555.6|24594.44|24556.44|24597.22|24559.22|24593.6|24555.6|10
1620352580000|2021-05-07 01:56:20|24592.15|24554.15|24585.24|24547.24|24592.15|24554.15|24585.24|24547.24|10
1620352590000|2021-05-07 01:56:30|24584.64|24546.64|24574.88|24536.88|24584.64|24546.64|24574.88|24536.88|10
1620352600000|2021-05-07 01:56:40|24570.34|24532.34|24555.23|24517.23|24570.34|24532.34|24555.23|24517.23|10
1620352610000|2021-05-07 01:56:50|24554.36|24516.36|24553.04|24515.04|24554.36|24516.36|24551.57|24513.57|10
1620352620000|2021-05-07 01:57:00|24552.26|24514.26|24549.94|24511.94|24552.28|24514.28|24548.49|24510.49|10
1620352630000|2021-05-07 01:57:10|24549.02|24511.02|24543.94|24505.94|24549.02|24511.02|24543.94|24505.94|10
1620352640000|2021-05-07 01:57:20|24544.27|24506.27|24538.94|24500.94|24544.27|24506.27|24537.03|24499.03|10
1620352650000|2021-05-07 01:57:30|24539.39|24501.39|24539.81|24501.81|24540.2|24502.2|24537.66|24499.66|10
1620352660000|2021-05-07 01:57:40|24540.76|24502.76|24549.13|24511.13|24549.13|24511.13|24540.76|24502.76|10
1620352670000|2021-05-07 01:57:50|24550.55|24512.55|24555.5|24517.5|24555.5|24517.5|24550.55|24512.55|10
1620352680000|2021-05-07 01:58:00|24555.39|24517.39|24564.01|24526.01|24564.01|24526.01|24554.07|24516.07|10
1620352690000|2021-05-07 01:58:10|24564.52|24526.52|24565.41|24527.41|24567.25|24529.25|24563.5|24525.5|10
1620352700000|2021-05-07 01:58:20|24566.16|24528.16|24575.14|24537.14|24575.14|24537.14|24564.27|24526.27|10
1620352710000|2021-05-07 01:58:30|24576.41|24538.41|24598.1|24560.1|24598.1|24560.1|24576.41|24538.41|10
1620352720000|2021-05-07 01:58:40|24598.89|24560.89|24618.98|24580.98|24618.98|24580.98|24598.89|24560.89|10
1620352730000|2021-05-07 01:58:50|24618.87|24580.87|24620.28|24582.28|24622.78|24584.78|24618.7|24580.7|10
1620352740000|2021-05-07 01:59:00|24618.63|24580.63|24613.23|24575.23|24618.91|24580.91|24613.23|24575.23|10
1620352750000|2021-05-07 01:59:10|24613.3|24575.3|24612.46|24574.46|24615.98|24577.98|24608.48|24570.48|10
1620352760000|2021-05-07 01:59:20|24613.03|24575.03|24616.96|24578.96|24616.96|24578.96|24613.03|24575.03|10
1620352770000|2021-05-07 01:59:30|24617.24|24579.24|24611.23|24573.23|24617.56|24579.56|24611.23|24573.23|10
1620352780000|2021-05-07 01:59:40|24610.53|24572.53|24605.16|24567.16|24611.03|24573.03|24605.16|24567.16|10
1620352790000|2021-05-07 01:59:50|24605.01|24567.01|24596.24|24558.24|24605.01|24567.01|24596.24|24558.24|10
1620352800000|2021-05-07 02:00:00|24596.27|24558.27|24586.91|24548.91|24596.39|24558.39|24586.91|24548.91|10
1620352810000|2021-05-07 02:00:10|24586.85|24548.85|24574.9|24536.9|24586.85|24548.85|24574.9|24536.9|10
1620352820000|2021-05-07 02:00:20|24574.28|24536.28|24567.89|24529.89|24574.28|24536.28|24567.89|24529.89|10
1620352830000|2021-05-07 02:00:30|24566.92|24528.92|24563.1|24525.1|24566.92|24528.92|24563.1|24525.1|10
1620352840000|2021-05-07 02:00:40|24562.68|24524.68|24552.04|24514.04|24562.82|24524.82|24552.04|24514.04|10
1620352850000|2021-05-07 02:00:50|24552.57|24514.57|24551.29|24513.29|24552.57|24514.57|24548.69|24510.69|10
1620352860000|2021-05-07 02:01:00|24550.34|24512.34|24556.13|24518.13|24556.61|24518.61|24550.34|24512.34|10
1620352870000|2021-05-07 02:01:10|24556.77|24518.77|24570.27|24532.27|24570.7|24532.7|24556.77|24518.77|10
1620352880000|2021-05-07 02:01:20|24571.64|24533.64|24581.53|24543.53|24581.53|24543.53|24571.64|24533.64|10
1620352890000|2021-05-07 02:01:30|24582.44|24544.44|24590.65|24552.65|24590.65|24552.65|24582.44|24544.44|10
1620352900000|2021-05-07 02:01:40|24592.1|24554.1|24609.28|24571.28|24609.28|24571.28|24592.1|24554.1|10
1620352910000|2021-05-07 02:01:50|24610.19|24572.19|24632.7|24594.7|24632.7|24594.7|24610.19|24572.19|10
1620352920000|2021-05-07 02:02:00|24633.93|24595.93|24633.09|24595.09|24637.11|24599.11|24633.09|24595.09|10
1620352930000|2021-05-07 02:02:10|24633.54|24595.54|24634.57|24596.57|24635.7|24597.7|24633.36|24595.36|10
1620352940000|2021-05-07 02:02:20|24634.25|24596.25|24637.44|24599.44|24637.59|24599.59|24634.09|24596.09|10
1620352950000|2021-05-07 02:02:30|24637.96|24599.96|24643.8|24605.8|24643.8|24605.8|24637.96|24599.96|10
1620352960000|2021-05-07 02:02:40|24645.39|24607.39|24652.32|24614.32|24652.32|24614.32|24645.39|24607.39|10
1620352970000|2021-05-07 02:02:50|24651.27|24613.27|24671.18|24633.18|24671.18|24633.18|24651.27|24613.27|10
1620352980000|2021-05-07 02:03:00|24675.04|24637.04|24677.23|24639.23|24681.82|24643.82|24675.04|24637.04|10
1620352990000|2021-05-07 02:03:10|24678.52|24640.52|24680.01|24642.01|24681.29|24643.29|24677.34|24639.34|10
1620353000000|2021-05-07 02:03:20|24680.44|24642.44|24677.17|24639.17|24680.67|24642.67|24677.17|24639.17|10
1620353010000|2021-05-07 02:03:30|24676.92|24638.92|24668.47|24630.47|24676.92|24638.92|24668.47|24630.47|10
1620353020000|2021-05-07 02:03:40|24668.92|24630.92|24668.34|24630.34|24668.92|24630.92|24666.38|24628.38|10
1620353030000|2021-05-07 02:03:50|24668.43|24630.43|24668.62|24630.62|24672.44|24634.44|24668.43|24630.43|10
1620353040000|2021-05-07 02:04:00|24667.74|24629.74|24663.72|24625.72|24667.74|24629.74|24663.39|24625.39|10
1620353050000|2021-05-07 02:04:10|24662.79|24624.79|24668.68|24630.68|24668.68|24630.68|24662.79|24624.79|10
1620353060000|2021-05-07 02:04:20|24669.59|24631.59|24664.46|24626.46|24670.23|24632.23|24664.46|24626.46|10
1620353070000|2021-05-07 02:04:30|24660.25|24622.25|24649.41|24611.41|24660.25|24622.25|24649.41|24611.41|10
1620353080000|2021-05-07 02:04:40|24648.76|24610.76|24629.5|24591.5|24648.76|24610.76|24628.09|24590.09|10
1620353090000|2021-05-07 02:04:50|24628.67|24590.67|24622.19|24584.19|24628.67|24590.67|24620.16|24582.16|10
1620353100000|2021-05-07 02:05:00|24620.83|24582.83|24615.77|24577.77|24621.22|24583.22|24615.77|24577.77|10
1620353110000|2021-05-07 02:05:10|24617.1|24579.1|24623.3|24585.3|24623.3|24585.3|24613.74|24575.74|10
1620353120000|2021-05-07 02:05:20|24623.33|24585.33|24639.46|24601.46|24639.46|24601.46|24623.33|24585.33|10
1620353130000|2021-05-07 02:05:30|24639.19|24601.19|24648.37|24610.37|24648.37|24610.37|24639.19|24601.19|10
1620353140000|2021-05-07 02:05:40|24649.55|24611.55|24655.92|24617.92|24655.92|24617.92|24649.55|24611.55|10
1620353150000|2021-05-07 02:05:50|24654.61|24616.61|24653.45|24615.45|24661.84|24623.84|24653.45|24615.45|10
1620353160000|2021-05-07 02:06:00|24651.78|24613.78|24647.36|24609.36|24652.01|24614.01|24647.36|24609.36|10
1620353170000|2021-05-07 02:06:10|24647.3|24609.3|24659.86|24621.86|24659.86|24621.86|24646.02|24608.02|10
1620353180000|2021-05-07 02:06:20|24663.93|24625.93|24672.88|24634.88|24674.11|24636.11|24663.93|24625.93|10
1620353190000|2021-05-07 02:06:30|24673.25|24635.25|24672.09|24634.09|24673.45|24635.45|24671.12|24633.12|10
1620353200000|2021-05-07 02:06:40|24672.17|24634.17|24662.68|24624.68|24672.17|24634.17|24662.68|24624.68|10
1620353210000|2021-05-07 02:06:50|24662.67|24624.67|24655.72|24617.72|24662.67|24624.67|24655.72|24617.72|10
1620353220000|2021-05-07 02:07:00|24654.2|24616.2|24644.86|24606.86|24654.2|24616.2|24641.49|24603.49|10
1620353230000|2021-05-07 02:07:10|24645.38|24607.38|24651.34|24613.34|24651.34|24613.34|24645.38|24607.38|10
1620353240000|2021-05-07 02:07:20|24650.6|24612.6|24649.55|24611.55|24651.15|24613.15|24648.31|24610.31|10
1620353250000|2021-05-07 02:07:30|24650.49|24612.49|24654.62|24616.62|24654.62|24616.62|24650.41|24612.41|10
1620353260000|2021-05-07 02:07:40|24653.83|24615.83|24650.57|24612.57|24653.83|24615.83|24650.43|24612.43|10
1620353270000|2021-05-07 02:07:50|24651.24|24613.24|24653.04|24615.04|24653.12|24615.12|24651.24|24613.24|10
1620353280000|2021-05-07 02:08:00|24653.2|24615.2|24656.22|24618.22|24657.58|24619.58|24653.2|24615.2|10
1620353290000|2021-05-07 02:08:10|24656.67|24618.67|24656.63|24618.63|24656.81|24618.81|24656.05|24618.05|10
1620353300000|2021-05-07 02:08:20|24657.4|24619.4|24655.01|24617.01|24658.43|24620.43|24654.46|24616.46|10
1620353310000|2021-05-07 02:08:30|24653.69|24615.69|24646.75|24608.75|24653.69|24615.69|24646.2|24608.2|10
1620353320000|2021-05-07 02:08:40|24646.97|24608.97|24644.23|24606.23|24646.97|24608.97|24643.23|24605.23|10
1620353330000|2021-05-07 02:08:50|24643.19|24605.19|24649.08|24611.08|24649.08|24611.08|24642.62|24604.62|10
1620353340000|2021-05-07 02:09:00|24649.94|24611.94|24650.84|24612.84|24651.36|24613.36|24649.77|24611.77|10
1620353350000|2021-05-07 02:09:10|24651.58|24613.58|24649.36|24611.36|24651.58|24613.58|24649.36|24611.36|10
1620353360000|2021-05-07 02:09:20|24648.81|24610.81|24650.61|24612.61|24650.71|24612.71|24648.81|24610.81|10
1620353370000|2021-05-07 02:09:30|24650.62|24612.62|24650.94|24612.94|24654|24616|24650.62|24612.62|10
1620353380000|2021-05-07 02:09:40|24650.53|24612.53|24640.26|24602.26|24650.53|24612.53|24640.26|24602.26|10
1620353390000|2021-05-07 02:09:50|24640.56|24602.56|24629.14|24591.14|24640.56|24602.56|24629.14|24591.14|10
1620353400000|2021-05-07 02:10:00|24627.66|24589.66|24616.98|24578.98|24627.66|24589.66|24616.98|24578.98|10
1620353410000|2021-05-07 02:10:10|24616.86|24578.86|24619.6|24581.6|24619.6|24581.6|24613.13|24575.13|10
1620353420000|2021-05-07 02:10:20|24619.71|24581.71|24625.37|24587.37|24625.37|24587.37|24619.71|24581.71|10
1620353430000|2021-05-07 02:10:30|24626.4|24588.4|24624.63|24586.63|24628.16|24590.16|24624.63|24586.63|10
1620353440000|2021-05-07 02:10:40|24624.66|24586.66|24621.54|24583.54|24626.34|24588.34|24621.54|24583.54|10
1620353450000|2021-05-07 02:10:50|24620.42|24582.42|24614.81|24576.81|24620.42|24582.42|24614.58|24576.58|10
1620353460000|2021-05-07 02:11:00|24614.55|24576.55|24619.08|24581.08|24620.39|24582.39|24614.55|24576.55|10
1620353470000|2021-05-07 02:11:10|24619.14|24581.14|24628.2|24590.2|24628.2|24590.2|24617.4|24579.4|10
1620353480000|2021-05-07 02:11:20|24628.59|24590.59|24630.2|24592.2|24630.7|24592.7|24627.74|24589.74|10
1620353490000|2021-05-07 02:11:30|24632.08|24594.08|24636.02|24598.02|24636.02|24598.02|24632.08|24594.08|10
1620353500000|2021-05-07 02:11:40|24635.29|24597.29|24640.8|24602.8|24640.8|24602.8|24635.29|24597.29|10
1620353510000|2021-05-07 02:11:50|24640.54|24602.54|24641|24603|24642.81|24604.81|24640.54|24602.54|10
1620353520000|2021-05-07 02:12:00|24639.95|24601.95|24640.49|24602.49|24641.01|24603.01|24639.34|24601.34|10
1620353530000|2021-05-07 02:12:10|24642|24604|24644.29|24606.29|24644.29|24606.29|24641.97|24603.97|10
1620353540000|2021-05-07 02:12:20|24643.84|24605.84|24646.1|24608.1|24646.1|24608.1|24643.84|24605.84|10
1620353550000|2021-05-07 02:12:30|24647.06|24609.06|24651.36|24613.36|24651.36|24613.36|24646.61|24608.61|10
1620353560000|2021-05-07 02:12:40|24651.39|24613.39|24651.8|24613.8|24653.96|24615.96|24651.39|24613.39|9
1620353570000|2021-05-07 02:12:50|24651.2|24613.2|24632.93|24594.93|24651.2|24613.2|24632.64|24594.64|10
1620353580000|2021-05-07 02:13:00|24630.4|24592.4|24630.07|24592.07|24630.83|24592.83|24624.78|24586.78|10
1620353590000|2021-05-07 02:13:10|24627.86|24589.86|24631.24|24593.24|24631.95|24593.95|24625.04|24587.04|10
1620353600000|2021-05-07 02:13:20|24634.26|24596.26|24647.5|24609.5|24647.88|24609.88|24634.26|24596.26|10
1620353610000|2021-05-07 02:13:30|24647.47|24609.47|24668.97|24630.97|24668.97|24630.97|24647.47|24609.47|10
1620353620000|2021-05-07 02:13:40|24672.04|24634.04|24675.21|24637.21|24675.21|24637.21|24672.04|24634.04|10
1620353630000|2021-05-07 02:13:50|24678.51|24640.51|24682.47|24644.47|24683.38|24645.38|24678.51|24640.51|10
1620353640000|2021-05-07 02:14:00|24682.62|24644.62|24688.05|24650.05|24688.05|24650.05|24682.62|24644.62|10
1620353650000|2021-05-07 02:14:10|24688.22|24650.22|24692.77|24654.77|24693.28|24655.28|24688.22|24650.22|10
1620353660000|2021-05-07 02:14:20|24692.37|24654.37|24692.46|24654.46|24693.24|24655.24|24692.2|24654.2|10
1620353670000|2021-05-07 02:14:30|24693.31|24655.31|24695.45|24657.45|24695.66|24657.66|24691.14|24653.14|10
1620353680000|2021-05-07 02:14:40|24696.33|24658.33|24702.27|24664.27|24702.31|24664.31|24696.33|24658.33|10
1620353690000|2021-05-07 02:14:50|24702.54|24664.54|24703.32|24665.32|24703.92|24665.92|24701.52|24663.52|10
1620353700000|2021-05-07 02:15:00|24705.03|24667.03|24703.94|24665.94|24705.51|24667.51|24701.59|24663.59|10
1620353710000|2021-05-07 02:15:10|24703.82|24665.82|24704.28|24666.28|24705.07|24667.07|24703.58|24665.58|10
1620353720000|2021-05-07 02:15:20|24705.47|24667.47|24707.57|24669.57|24707.57|24669.57|24704.29|24666.29|10
1620353730000|2021-05-07 02:15:30|24708.33|24670.33|24711.62|24673.62|24711.62|24673.62|24707.63|24669.63|10
1620353740000|2021-05-07 02:15:40|24714.82|24676.82|24723.99|24685.99|24723.99|24685.99|24714.82|24676.82|10
1620353750000|2021-05-07 02:15:50|24724.02|24686.02|24731.44|24693.44|24731.44|24693.44|24723.09|24685.09|10
1620353760000|2021-05-07 02:16:00|24731.84|24693.84|24734.38|24696.38|24734.38|24696.38|24731.21|24693.21|10
1620353770000|2021-05-07 02:16:10|24733.9|24695.9|24727.26|24689.26|24733.9|24695.9|24727.26|24689.26|10
1620353780000|2021-05-07 02:16:20|24727.13|24689.13|24728.98|24690.98|24729.64|24691.64|24726.45|24688.45|10
1620353790000|2021-05-07 02:16:30|24727.45|24689.45|24726.32|24688.32|24728.64|24690.64|24725.73|24687.73|10
1620353800000|2021-05-07 02:16:40|24724.65|24686.65|24721.46|24683.46|24725.29|24687.29|24721.46|24683.46|10
1620353810000|2021-05-07 02:16:50|24720.5|24682.5|24717.12|24679.12|24720.5|24682.5|24717.12|24679.12|10
1620353820000|2021-05-07 02:17:00|24717.04|24679.04|24693.07|24655.07|24717.04|24679.04|24693.07|24655.07|10
1620353830000|2021-05-07 02:17:10|24693.48|24655.48|24687.09|24649.09|24694.07|24656.07|24687.09|24649.09|10
1620353840000|2021-05-07 02:17:20|24687.81|24649.81|24687.92|24649.92|24688.66|24650.66|24686.08|24648.08|10
1620353850000|2021-05-07 02:17:30|24687.99|24649.99|24689.96|24651.96|24689.96|24651.96|24685.67|24647.67|10
1620353860000|2021-05-07 02:17:40|24690.86|24652.86|24691.7|24653.7|24695.88|24657.88|24690.86|24652.86|10
1620353870000|2021-05-07 02:17:50|24688.74|24650.74|24679.88|24641.88|24688.74|24650.74|24679.88|24641.88|10
1620353880000|2021-05-07 02:18:00|24679.49|24641.49|24680.44|24642.44|24680.44|24642.44|24678.01|24640.01|10
1620353890000|2021-05-07 02:18:10|24678.79|24640.79|24679.74|24641.74|24681.03|24643.03|24675.1|24637.1|10
1620353900000|2021-05-07 02:18:20|24677.19|24639.19|24681.82|24643.82|24682.23|24644.23|24677.18|24639.18|10
1620353910000|2021-05-07 02:18:30|24681.38|24643.38|24688.09|24650.09|24688.09|24650.09|24681.38|24643.38|10
1620353920000|2021-05-07 02:18:40|24687.89|24649.89|24688.09|24650.09|24688.88|24650.88|24686.41|24648.41|10
1620353930000|2021-05-07 02:18:50|24688.71|24650.71|24688.89|24650.89|24689.56|24651.56|24688.6|24650.6|10
1620353940000|2021-05-07 02:19:00|24689.19|24651.19|24691.59|24653.59|24691.59|24653.59|24688.34|24650.34|10
1620353950000|2021-05-07 02:19:10|24692.2|24654.2|24695.25|24657.25|24695.25|24657.25|24692.2|24654.2|10
1620353960000|2021-05-07 02:19:20|24696.78|24658.78|24704.73|24666.73|24704.73|24666.73|24696.78|24658.78|10
1620353970000|2021-05-07 02:19:30|24705.11|24667.11|24713.33|24675.33|24713.33|24675.33|24705.11|24667.11|10
1620353980000|2021-05-07 02:19:40|24713.14|24675.14|24718.26|24680.26|24718.26|24680.26|24713.14|24675.14|10
1620353990000|2021-05-07 02:19:50|24718.15|24680.15|24719.95|24681.95|24720.73|24682.73|24718.15|24680.15|10
1620354000000|2021-05-07 02:20:00|24720.57|24682.57|24721.44|24683.44|24722.46|24684.46|24718.99|24680.99|10
1620354010000|2021-05-07 02:20:10|24720.72|24682.72|24721.06|24683.06|24722.74|24684.74|24719.71|24681.71|10
1620354020000|2021-05-07 02:20:20|24721.94|24683.94|24717.27|24679.27|24721.94|24683.94|24717.27|24679.27|10
1620354030000|2021-05-07 02:20:30|24716.18|24678.18|24701.66|24663.66|24716.51|24678.51|24701.66|24663.66|10
1620354040000|2021-05-07 02:20:40|24700.21|24662.21|24683.02|24645.02|24700.21|24662.21|24683.02|24645.02|10
1620354050000|2021-05-07 02:20:50|24682.41|24644.41|24679.03|24641.03|24682.41|24644.41|24678.39|24640.39|9
1620354060000|2021-05-07 02:21:00|24680.58|24642.58|24679.09|24641.09|24680.58|24642.58|24678.57|24640.57|9
1620354070000|2021-05-07 02:21:10|24681.37|24643.37|24686.08|24648.08|24686.08|24648.08|24681.37|24643.37|10
1620354080000|2021-05-07 02:21:20|24685.47|24647.47|24686.31|24648.31|24687.95|24649.95|24684.9|24646.9|10
1620354090000|2021-05-07 02:21:30|24688.43|24650.43|24687.84|24649.84|24688.83|24650.83|24686.67|24648.67|10
1620354100000|2021-05-07 02:21:40|24686.88|24648.88|24684.69|24646.69|24686.88|24648.88|24684.38|24646.38|10
1620354110000|2021-05-07 02:21:50|24683.97|24645.97|24686.41|24648.41|24686.41|24648.41|24682.46|24644.46|10
1620354120000|2021-05-07 02:22:00|24686.96|24648.96|24694.89|24656.89|24694.89|24656.89|24686.96|24648.96|10
1620354130000|2021-05-07 02:22:10|24695.21|24657.21|24703.44|24665.44|24703.44|24665.44|24695.21|24657.21|10
1620354140000|2021-05-07 02:22:20|24705.25|24667.25|24711.95|24673.95|24712.02|24674.02|24704.47|24666.47|10
1620354150000|2021-05-07 02:22:30|24711.59|24673.59|24732.43|24694.43|24732.43|24694.43|24711.19|24673.19|10
1620354160000|2021-05-07 02:22:40|24732.72|24694.72|24734.88|24696.88|24735.83|24697.83|24732.72|24694.72|10
1620354170000|2021-05-07 02:22:50|24735.47|24697.47|24735.2|24697.2|24738.79|24700.79|24735.2|24697.2|10
1620354180000|2021-05-07 02:23:00|24732.89|24694.89|24738.64|24700.64|24738.64|24700.64|24728.36|24690.36|10
1620354190000|2021-05-07 02:23:10|24739.79|24701.79|24745.14|24707.14|24747.94|24709.94|24739.79|24701.79|10
1620354200000|2021-05-07 02:23:20|24746.05|24708.05|24751.09|24713.09|24751.09|24713.09|24746.05|24708.05|10
1620354210000|2021-05-07 02:23:30|24751.81|24713.81|24747.44|24709.44|24753.84|24715.84|24747.44|24709.44|10
1620354220000|2021-05-07 02:23:40|24747.64|24709.64|24743.33|24705.33|24747.64|24709.64|24742.19|24704.19|10
1620354230000|2021-05-07 02:23:50|24743.58|24705.58|24744.17|24706.17|24744.65|24706.65|24743.28|24705.28|10
1620354240000|2021-05-07 02:24:00|24744.14|24706.14|24741.93|24703.93|24744.55|24706.55|24741.93|24703.93|10
1620354250000|2021-05-07 02:24:10|24741.71|24703.71|24738.45|24700.45|24741.71|24703.71|24737.3|24699.3|10
1620354260000|2021-05-07 02:24:20|24738.58|24700.58|24736.46|24698.46|24739.39|24701.39|24735.88|24697.88|10
1620354270000|2021-05-07 02:24:30|24736.22|24698.22|24733.13|24695.13|24736.22|24698.22|24733.13|24695.13|10
1620354280000|2021-05-07 02:24:40|24733.46|24695.46|24724.86|24686.86|24733.46|24695.46|24723.39|24685.39|10
1620354290000|2021-05-07 02:24:50|24723.24|24685.24|24724.32|24686.32|24726.26|24688.26|24722.48|24684.48|10
1620354300000|2021-05-07 02:25:00|24724.45|24686.45|24725.92|24687.92|24726.3|24688.3|24723.76|24685.76|10
1620354310000|2021-05-07 02:25:10|24727.52|24689.52|24729.17|24691.17|24729.93|24691.93|24727.25|24689.25|10
1620354320000|2021-05-07 02:25:20|24728.97|24690.97|24726.26|24688.26|24729.89|24691.89|24726.26|24688.26|10
1620354330000|2021-05-07 02:25:30|24725.17|24687.17|24722.66|24684.66|24725.9|24687.9|24722.43|24684.43|9
1620354340000|2021-05-07 02:25:40|24722.1|24684.1|24719.94|24681.94|24723.71|24685.71|24719.94|24681.94|10
1620354350000|2021-05-07 02:25:50|24718.6|24680.6|24720.59|24682.59|24721.32|24683.32|24717.59|24679.59|9
1620354360000|2021-05-07 02:26:00|24720.1|24682.1|24717.51|24679.51|24720.1|24682.1|24715.04|24677.04|10
1620354370000|2021-05-07 02:26:10|24717.43|24679.43|24715.9|24677.9|24717.43|24679.43|24715.76|24677.76|10
1620354380000|2021-05-07 02:26:20|24713.3|24675.3|24713.05|24675.05|24713.53|24675.53|24711.83|24673.83|10
1620354390000|2021-05-07 02:26:30|24712.79|24674.79|24709.62|24671.62|24712.79|24674.79|24709.62|24671.62|10
1620354400000|2021-05-07 02:26:40|24710.01|24672.01|24711.06|24673.06|24712.26|24674.26|24708.1|24670.1|10
1620354410000|2021-05-07 02:26:50|24710.53|24672.53|24703.15|24665.15|24711.42|24673.42|24703.15|24665.15|10
1620354420000|2021-05-07 02:27:00|24704.11|24666.11|24692.63|24654.63|24704.39|24666.39|24692.63|24654.63|10
1620354430000|2021-05-07 02:27:10|24691.03|24653.03|24677.9|24639.9|24691.03|24653.03|24677.9|24639.9|10
1620354440000|2021-05-07 02:27:20|24675.9|24637.9|24662.24|24624.24|24675.9|24637.9|24662.02|24624.02|9
1620354450000|2021-05-07 02:27:30|24659.77|24621.77|24652.2|24614.2|24659.77|24621.77|24652.2|24614.2|10
1620354460000|2021-05-07 02:27:40|24651.22|24613.22|24652.78|24614.78|24653.43|24615.43|24650.49|24612.49|10
1620354470000|2021-05-07 02:27:50|24645.36|24607.36|24647.84|24609.84|24647.84|24609.84|24633.31|24595.31|9
1620354480000|2021-05-07 02:28:00|24648.87|24610.87|24650.62|24612.62|24652.91|24614.91|24648.43|24610.43|10
1620354490000|2021-05-07 02:28:10|24648.6|24610.6|24644.77|24606.77|24648.6|24610.6|24644.77|24606.77|10
1620354500000|2021-05-07 02:28:20|24645.19|24607.19|24625.2|24587.2|24645.19|24607.19|24625.2|24587.2|10
1620354510000|2021-05-07 02:28:30|24621.64|24583.64|24623.02|24585.02|24627.2|24589.2|24621.64|24583.64|10
1620354520000|2021-05-07 02:28:40|24623.65|24585.65|24625.63|24587.63|24627.96|24589.96|24623.65|24585.65|10
1620354530000|2021-05-07 02:28:50|24623.59|24585.59|24622.56|24584.56|24625.87|24587.87|24622.56|24584.56|10
1620354540000|2021-05-07 02:29:00|24623.25|24585.25|24608.7|24570.7|24623.25|24585.25|24608.7|24570.7|10
1620354550000|2021-05-07 02:29:10|24606.06|24568.06|24601.42|24563.42|24606.06|24568.06|24600.29|24562.29|10
1620354560000|2021-05-07 02:29:20|24601.92|24563.92|24603.93|24565.93|24605.11|24567.11|24601.92|24563.92|10
1620354570000|2021-05-07 02:29:30|24603.65|24565.65|24599.85|24561.85|24603.65|24565.65|24599.85|24561.85|10
1620354580000|2021-05-07 02:29:40|24599.14|24561.14|24576.07|24538.07|24600.07|24562.07|24576.07|24538.07|10
1620354590000|2021-05-07 02:29:50|24572.63|24534.63|24561.33|24523.33|24572.63|24534.63|24561.33|24523.33|10
1620354600000|2021-05-07 02:30:00|24561.42|24523.42|24550.15|24512.15|24561.42|24523.42|24550.15|24512.15|10
1620354610000|2021-05-07 02:30:10|24549.57|24511.57|24528.05|24490.05|24549.57|24511.57|24528.05|24490.05|10
1620354620000|2021-05-07 02:30:20|24524.61|24486.61|24513.76|24475.76|24524.61|24486.61|24512.17|24474.17|10
1620354630000|2021-05-07 02:30:30|24512.53|24474.53|24501.03|24463.03|24512.53|24474.53|24501.03|24463.03|10
1620354640000|2021-05-07 02:30:40|24502.21|24464.21|24514.53|24476.53|24514.53|24476.53|24502.21|24464.21|10
1620354650000|2021-05-07 02:30:50|24515.98|24477.98|24523.24|24485.24|24523.24|24485.24|24515.79|24477.79|10
1620354660000|2021-05-07 02:31:00|24524.24|24486.24|24515.93|24477.93|24527.41|24489.41|24515.93|24477.93|10
1620354670000|2021-05-07 02:31:10|24512.61|24474.61|24502.11|24464.11|24513.63|24475.63|24502.11|24464.11|10
1620354680000|2021-05-07 02:31:20|24501.06|24463.06|24478.08|24440.08|24501.06|24463.06|24476|24438|10
1620354690000|2021-05-07 02:31:30|24475.08|24437.08|24476.07|24438.07|24478.86|24440.86|24473.26|24435.26|10
1620354700000|2021-05-07 02:31:40|24477.24|24439.24|24476.29|24438.29|24477.24|24439.24|24475.03|24437.03|10
1620354710000|2021-05-07 02:31:50|24478.15|24440.15|24470.64|24432.64|24478.15|24440.15|24469.39|24431.39|10
1620354720000|2021-05-07 02:32:00|24470.74|24432.74|24471.15|24433.15|24474.11|24436.11|24469.08|24431.08|10
1620354730000|2021-05-07 02:32:10|24469.08|24431.08|24458.92|24420.92|24469.08|24431.08|24458.92|24420.92|10
1620354740000|2021-05-07 02:32:20|24459.01|24421.01|24450.3|24412.3|24459.79|24421.79|24449.03|24411.03|10
1620354750000|2021-05-07 02:32:30|24449.74|24411.74|24438.33|24400.33|24450.87|24412.87|24438.33|24400.33|10
1620354760000|2021-05-07 02:32:40|24436.87|24398.87|24427.87|24389.87|24436.87|24398.87|24427.87|24389.87|10
1620354770000|2021-05-07 02:32:50|24428.24|24390.24|24431.42|24393.42|24434.42|24396.42|24428.24|24390.24|10
1620354780000|2021-05-07 02:33:00|24433.23|24395.23|24430.96|24392.96|24433.23|24395.23|24429.72|24391.72|10
1620354790000|2021-05-07 02:33:10|24439.05|24401.05|24451.65|24413.65|24451.65|24413.65|24439.05|24401.05|10
1620354800000|2021-05-07 02:33:20|24452.63|24414.63|24440.67|24402.67|24455.45|24417.45|24440.67|24402.67|10
1620354810000|2021-05-07 02:33:30|24442.22|24404.22|24448.92|24410.92|24448.92|24410.92|24442.22|24404.22|10
1620354820000|2021-05-07 02:33:40|24452.22|24414.22|24465.25|24427.25|24465.25|24427.25|24452.22|24414.22|10
1620354830000|2021-05-07 02:33:50|24474.78|24436.78|24479.7|24441.7|24479.7|24441.7|24474.78|24436.78|10
1620354840000|2021-05-07 02:34:00|24484.21|24446.21|24493.41|24455.41|24493.89|24455.89|24484.21|24446.21|10
1620354850000|2021-05-07 02:34:10|24495.71|24457.71|24508.84|24470.84|24508.84|24470.84|24495.71|24457.71|10
1620354860000|2021-05-07 02:34:20|24508.28|24470.28|24517.29|24479.29|24517.29|24479.29|24508.28|24470.28|10
1620354870000|2021-05-07 02:34:30|24520.12|24482.12|24533.83|24495.83|24533.83|24495.83|24520.12|24482.12|10
1620354880000|2021-05-07 02:34:40|24536.33|24498.33|24537.26|24499.26|24540.12|24502.12|24536.33|24498.33|10
1620354890000|2021-05-07 02:34:50|24537.18|24499.18|24536.06|24498.06|24539.65|24501.65|24536.06|24498.06|10
1620354900000|2021-05-07 02:35:00|24534.45|24496.45|24531.9|24493.9|24534.45|24496.45|24529.84|24491.84|10
1620354910000|2021-05-07 02:35:10|24530.16|24492.16|24521.2|24483.2|24531.91|24493.91|24521.2|24483.2|10
1620354920000|2021-05-07 02:35:20|24520.69|24482.69|24519.57|24481.57|24523.16|24485.16|24519.57|24481.57|10
1620354930000|2021-05-07 02:35:30|24517.05|24479.05|24501.75|24463.75|24517.05|24479.05|24501.75|24463.75|10
1620354940000|2021-05-07 02:35:40|24495.77|24457.77|24484.72|24446.72|24495.77|24457.77|24484.72|24446.72|10
1620354950000|2021-05-07 02:35:50|24480.62|24442.62|24475.8|24437.8|24482.77|24444.77|24474.44|24436.44|10
1620354960000|2021-05-07 02:36:00|24476.34|24438.34|24478.26|24440.26|24478.35|24440.35|24473.48|24435.48|10
1620354970000|2021-05-07 02:36:10|24478.09|24440.09|24459.98|24421.98|24478.09|24440.09|24459.98|24421.98|10
1620354980000|2021-05-07 02:36:20|24457.21|24419.21|24449.8|24411.8|24457.21|24419.21|24449.8|24411.8|10
1620354990000|2021-05-07 02:36:30|24450.66|24412.66|24455.85|24417.85|24456.46|24418.46|24449.93|24411.93|10
1620355000000|2021-05-07 02:36:40|24455.2|24417.2|24446.83|24408.83|24456.49|24418.49|24446.83|24408.83|10
1620355010000|2021-05-07 02:36:50|24445.58|24407.58|24446.83|24408.83|24446.89|24408.89|24441.63|24403.63|10
1620355020000|2021-05-07 02:37:00|24448.66|24410.66|24443.6|24405.6|24448.66|24410.66|24443.33|24405.33|10
1620355030000|2021-05-07 02:37:10|24443.27|24405.27|24437.66|24399.66|24443.27|24405.27|24437.66|24399.66|10
1620355040000|2021-05-07 02:37:20|24435.1|24397.1|24431.59|24393.59|24435.1|24397.1|24427.73|24389.73|10
1620355050000|2021-05-07 02:37:30|24429.18|24391.18|24414.67|24376.67|24429.18|24391.18|24414.67|24376.67|10
1620355060000|2021-05-07 02:37:40|24412.6|24374.6|24404.75|24366.75|24412.6|24374.6|24403.02|24365.02|10
1620355070000|2021-05-07 02:37:50|24401.66|24363.66|24384.59|24346.59|24401.66|24363.66|24384.59|24346.59|10
1620355080000|2021-05-07 02:38:00|24383.4|24345.4|24378.39|24340.39|24383.4|24345.4|24376.97|24338.97|10
1620355090000|2021-05-07 02:38:10|24377.16|24339.16|24354.28|24316.28|24377.16|24339.16|24354.08|24316.08|10
1620355100000|2021-05-07 02:38:20|24354.77|24316.77|24365.83|24327.83|24365.83|24327.83|24350.07|24312.07|10
1620355110000|2021-05-07 02:38:30|24366.24|24328.24|24354.2|24316.2|24371.67|24333.67|24354.2|24316.2|10
1620355120000|2021-05-07 02:38:40|24353.3|24315.3|24340.84|24302.84|24353.3|24315.3|24340.84|24302.84|10
1620355130000|2021-05-07 02:38:50|24340.98|24302.98|24345.13|24307.13|24345.13|24307.13|24338.74|24300.74|10
1620355140000|2021-05-07 02:39:00|24346.41|24308.41|24339.9|24301.9|24346.41|24308.41|24339.9|24301.9|10
1620355150000|2021-05-07 02:39:10|24337.55|24299.55|24327.21|24289.21|24337.55|24299.55|24327.21|24289.21|10
1620355160000|2021-05-07 02:39:20|24326.73|24288.73|24306.67|24268.67|24326.73|24288.73|24306.67|24268.67|10
1620355170000|2021-05-07 02:39:30|24302.96|24264.96|24278.12|24240.12|24302.96|24264.96|24277.21|24239.21|10
1620355180000|2021-05-07 02:39:40|24279.94|24241.94|24269.34|24231.34|24281.91|24243.91|24266.81|24228.81|10
1620355190000|2021-05-07 02:39:50|24267.34|24229.34|24245.68|24207.68|24267.34|24229.34|24243.83|24205.83|10
1620355200000|2021-05-07 02:40:00|24246.83|24208.83|24270.37|24232.37|24270.37|24232.37|24246.83|24208.83|10
1620355210000|2021-05-07 02:40:10|24272.84|24234.84|24277.97|24239.97|24277.97|24239.97|24268.92|24230.92|10
1620355220000|2021-05-07 02:40:20|24279.08|24241.08|24278.65|24240.65|24280.22|24242.22|24276.24|24238.24|10
1620355230000|2021-05-07 02:40:30|24269.62|24231.62|24260.64|24222.64|24269.62|24231.62|24260.21|24222.21|10
1620355240000|2021-05-07 02:40:40|24260.93|24222.93|24261.6|24223.6|24263.85|24225.85|24260.44|24222.44|10
1620355250000|2021-05-07 02:40:50|24262.51|24224.51|24263.78|24225.78|24263.78|24225.78|24258.99|24220.99|10
1620355260000|2021-05-07 02:41:00|24262.78|24224.78|24273.28|24235.28|24273.28|24235.28|24259.03|24221.03|10
1620355270000|2021-05-07 02:41:10|24277.88|24239.88|24277.87|24239.87|24282.04|24244.04|24276.58|24238.58|10
1620355280000|2021-05-07 02:41:20|24278.45|24240.45|24284.22|24246.22|24284.22|24246.22|24275.12|24237.12|10
1620355290000|2021-05-07 02:41:30|24285.06|24247.06|24283.84|24245.84|24285.06|24247.06|24283.35|24245.35|9
1620355300000|2021-05-07 02:41:40|24282.51|24244.51|24282.32|24244.32|24282.71|24244.71|24280.73|24242.73|10
1620355310000|2021-05-07 02:41:50|24282.18|24244.18|24278.8|24240.8|24282.18|24244.18|24278.8|24240.8|10
1620355320000|2021-05-07 02:42:00|24276.86|24238.86|24269.43|24231.43|24276.86|24238.86|24269.43|24231.43|10
1620355330000|2021-05-07 02:42:10|24269.57|24231.57|24261.65|24223.65|24269.59|24231.59|24261.65|24223.65|10
1620355340000|2021-05-07 02:42:20|24261.13|24223.13|24256.35|24218.35|24261.13|24223.13|24256.35|24218.35|10
1620355350000|2021-05-07 02:42:30|24256.08|24218.08|24245.91|24207.91|24256.08|24218.08|24245.91|24207.91|10
1620355360000|2021-05-07 02:42:40|24247.09|24209.09|24241.36|24203.36|24247.09|24209.09|24239.38|24201.38|10
1620355370000|2021-05-07 02:42:50|24240.47|24202.47|24223.75|24185.75|24240.47|24202.47|24222.15|24184.15|10
1620355380000|2021-05-07 02:43:00|24224.42|24186.42|24205.07|24167.07|24224.42|24186.42|24205.07|24167.07|10
1620355390000|2021-05-07 02:43:10|24202.62|24164.62|24185.75|24147.75|24202.62|24164.62|24181.49|24143.49|10
1620355400000|2021-05-07 02:43:20|24180.31|24142.31|24174.25|24136.25|24180.31|24142.31|24174.25|24136.25|10
1620355410000|2021-05-07 02:43:30|24177.76|24139.76|24181.85|24143.85|24184.1|24146.1|24176.56|24138.56|10
1620355420000|2021-05-07 02:43:40|24181.92|24143.92|24180.85|24142.85|24184.27|24146.27|24180.85|24142.85|10
1620355430000|2021-05-07 02:43:50|24181.73|24143.73|24174.26|24136.26|24181.73|24143.73|24173.05|24135.05|10
1620355440000|2021-05-07 02:44:00|24173.83|24135.83|24185.92|24147.92|24185.92|24147.92|24173.83|24135.83|10
1620355450000|2021-05-07 02:44:10|24190.88|24152.88|24210.07|24172.07|24210.07|24172.07|24190.88|24152.88|10
1620355460000|2021-05-07 02:44:20|24208.69|24170.69|24225.07|24187.07|24226.61|24188.61|24208.69|24170.69|10
1620355470000|2021-05-07 02:44:30|24226.32|24188.32|24247.66|24209.66|24250.41|24212.41|24226.32|24188.32|10
1620355480000|2021-05-07 02:44:40|24249.79|24211.79|24243.33|24205.33|24253.81|24215.81|24243.33|24205.33|10
1620355490000|2021-05-07 02:44:50|24243.43|24205.43|24242.51|24204.51|24246.3|24208.3|24242.17|24204.17|10
1620355500000|2021-05-07 02:45:00|24242.56|24204.56|24254.1|24216.1|24254.1|24216.1|24242.4|24204.4|10
1620355510000|2021-05-07 02:45:10|24254.94|24216.94|24256.44|24218.44|24258.72|24220.72|24254.94|24216.94|10
1620355520000|2021-05-07 02:45:20|24255.44|24217.44|24280.26|24242.26|24280.26|24242.26|24255.44|24217.44|10
1620355530000|2021-05-07 02:45:30|24287.14|24249.14|24314.59|24276.59|24314.59|24276.59|24287.14|24249.14|10
1620355540000|2021-05-07 02:45:40|24318.48|24280.48|24330.42|24292.42|24330.42|24292.42|24318.48|24280.48|10
1620355550000|2021-05-07 02:45:50|24332.74|24294.74|24347.76|24309.76|24347.76|24309.76|24332.74|24294.74|9
1620355560000|2021-05-07 02:46:00|24350.94|24312.94|24356.12|24318.12|24356.12|24318.12|24350.7|24312.7|10
1620355570000|2021-05-07 02:46:10|24356.09|24318.09|24355.75|24317.75|24356.09|24318.09|24352.27|24314.27|10
1620355580000|2021-05-07 02:46:20|24357.79|24319.79|24356.72|24318.72|24360.32|24322.32|24356.48|24318.48|10
1620355590000|2021-05-07 02:46:30|24356.25|24318.25|24355.37|24317.37|24360.09|24322.09|24355.37|24317.37|10
1620355600000|2021-05-07 02:46:40|24356|24318|24364.08|24326.08|24364.08|24326.08|24356|24318|10
1620355610000|2021-05-07 02:46:50|24364.26|24326.26|24373.07|24335.07|24375.22|24337.22|24363.05|24325.05|10
1620355620000|2021-05-07 02:47:00|24369.98|24331.98|24358.32|24320.32|24371.52|24333.52|24358.32|24320.32|10
1620355630000|2021-05-07 02:47:10|24354.41|24316.41|24346.62|24308.62|24355.17|24317.17|24346.62|24308.62|10
1620355640000|2021-05-07 02:47:20|24346.36|24308.36|24353.16|24315.16|24353.16|24315.16|24344.55|24306.55|10
1620355650000|2021-05-07 02:47:30|24352.03|24314.03|24353.18|24315.18|24353.18|24315.18|24351.34|24313.34|10
1620355660000|2021-05-07 02:47:40|24354.49|24316.49|24364.86|24326.86|24364.94|24326.94|24354.49|24316.49|10
1620355670000|2021-05-07 02:47:50|24363.62|24325.62|24365.9|24327.9|24365.9|24327.9|24362.68|24324.68|10
1620355680000|2021-05-07 02:48:00|24365.21|24327.21|24372.61|24334.61|24372.84|24334.84|24365.17|24327.17|10
1620355690000|2021-05-07 02:48:10|24375.21|24337.21|24388.93|24350.93|24388.93|24350.93|24374.88|24336.88|10
1620355700000|2021-05-07 02:48:20|24390.86|24352.86|24399.38|24361.38|24399.38|24361.38|24390.86|24352.86|10
1620355710000|2021-05-07 02:48:30|24399.75|24361.75|24399.11|24361.11|24400.7|24362.7|24397.04|24359.04|10
1620355720000|2021-05-07 02:48:40|24401.27|24363.27|24408.81|24370.81|24409.57|24371.57|24401.13|24363.13|10
1620355730000|2021-05-07 02:48:50|24408.67|24370.67|24407.67|24369.67|24409.52|24371.52|24406.9|24368.9|10
1620355740000|2021-05-07 02:49:00|24410.43|24372.43|24417.63|24379.63|24417.79|24379.79|24410.43|24372.43|10
1620355750000|2021-05-07 02:49:10|24416.17|24378.17|24419.61|24381.61|24419.61|24381.61|24414.78|24376.78|10
1620355760000|2021-05-07 02:49:20|24420.11|24382.11|24429.58|24391.58|24429.58|24391.58|24420.11|24382.11|10
1620355770000|2021-05-07 02:49:30|24430.78|24392.78|24435.23|24397.23|24435.23|24397.23|24430.78|24392.78|10
1620355780000|2021-05-07 02:49:40|24434.04|24396.04|24438.3|24400.3|24439.99|24401.99|24434.04|24396.04|10
1620355790000|2021-05-07 02:49:50|24438.73|24400.73|24446.53|24408.53|24446.53|24408.53|24438.73|24400.73|10
1620355800000|2021-05-07 02:50:00|24444.65|24406.65|24448|24410|24448|24410|24439.4|24401.4|10
1620355810000|2021-05-07 02:50:10|24449.83|24411.83|24451.34|24413.34|24451.82|24413.82|24446.95|24408.95|10
1620355820000|2021-05-07 02:50:20|24451.8|24413.8|24429.24|24391.24|24451.8|24413.8|24429.24|24391.24|10
1620355830000|2021-05-07 02:50:30|24425.08|24387.08|24403.39|24365.39|24425.08|24387.08|24403.39|24365.39|10
1620355840000|2021-05-07 02:50:40|24399.92|24361.92|24390.65|24352.65|24400.66|24362.66|24390.65|24352.65|10
1620355850000|2021-05-07 02:50:50|24390.63|24352.63|24374.05|24336.05|24390.63|24352.63|24374.05|24336.05|10
1620355860000|2021-05-07 02:51:00|24373.4|24335.4|24380.84|24342.84|24380.84|24342.84|24371.21|24333.21|10
1620355870000|2021-05-07 02:51:10|24383.21|24345.21|24396.39|24358.39|24396.39|24358.39|24383.21|24345.21|10
1620355880000|2021-05-07 02:51:20|24402.6|24364.6|24412.49|24374.49|24412.49|24374.49|24402.6|24364.6|10
1620355890000|2021-05-07 02:51:30|24413.76|24375.76|24427.69|24389.69|24427.69|24389.69|24413.76|24375.76|10
1620355900000|2021-05-07 02:51:40|24427.98|24389.98|24427.33|24389.33|24429.79|24391.79|24425.73|24387.73|10
1620355910000|2021-05-07 02:51:50|24430.58|24392.58|24442.49|24404.49|24442.49|24404.49|24430.58|24392.58|10
1620355920000|2021-05-07 02:52:00|24442.52|24404.52|24451.53|24413.53|24451.53|24413.53|24442.52|24404.52|10
1620355930000|2021-05-07 02:52:10|24451.84|24413.84|24459.36|24421.36|24460|24422|24451.84|24413.84|10
1620355940000|2021-05-07 02:52:20|24458.88|24420.88|24452.72|24414.72|24458.88|24420.88|24449.95|24411.95|10
1620355950000|2021-05-07 02:52:30|24453.6|24415.6|24448.04|24410.04|24453.62|24415.62|24448.04|24410.04|10
1620355960000|2021-05-07 02:52:40|24447.94|24409.94|24444.58|24406.58|24447.94|24409.94|24442.94|24404.94|10
1620355970000|2021-05-07 02:52:50|24447.09|24409.09|24443.19|24405.19|24447.1|24409.1|24441.11|24403.11|10
1620355980000|2021-05-07 02:53:00|24443.49|24405.49|24441.78|24403.78|24443.49|24405.49|24439.88|24401.88|10
1620355990000|2021-05-07 02:53:10|24441.95|24403.95|24444.59|24406.59|24444.59|24406.59|24441.01|24403.01|10
1620356000000|2021-05-07 02:53:20|24445.05|24407.05|24453.41|24415.41|24453.41|24415.41|24445.05|24407.05|10
1620356010000|2021-05-07 02:53:30|24454.87|24416.87|24462.07|24424.07|24462.07|24424.07|24454.87|24416.87|10
1620356020000|2021-05-07 02:53:40|24462.59|24424.59|24464.35|24426.35|24465.27|24427.27|24462.24|24424.24|10
1620356030000|2021-05-07 02:53:50|24463.57|24425.57|24462.18|24424.18|24464.28|24426.28|24460.97|24422.97|10
1620356040000|2021-05-07 02:54:00|24461.2|24423.2|24452.85|24414.85|24461.2|24423.2|24452.85|24414.85|10
1620356050000|2021-05-07 02:54:10|24452.05|24414.05|24439.68|24401.68|24452.05|24414.05|24439.68|24401.68|10
1620356060000|2021-05-07 02:54:20|24439.16|24401.16|24442.9|24404.9|24442.9|24404.9|24438.55|24400.55|10
1620356070000|2021-05-07 02:54:30|24443.52|24405.52|24447.91|24409.91|24447.91|24409.91|24443|24405|10
1620356080000|2021-05-07 02:54:40|24447.11|24409.11|24440.13|24402.13|24447.87|24409.87|24440.13|24402.13|10
1620356090000|2021-05-07 02:54:50|24435.03|24397.03|24428.86|24390.86|24435.03|24397.03|24428.86|24390.86|10
1620356100000|2021-05-07 02:55:00|24429.25|24391.25|24427.27|24389.27|24429.25|24391.25|24427.22|24389.22|10
1620356110000|2021-05-07 02:55:10|24423.49|24385.49|24413.96|24375.96|24423.49|24385.49|24413.96|24375.96|10
1620356120000|2021-05-07 02:55:20|24412.62|24374.62|24404.72|24366.72|24412.62|24374.62|24404.29|24366.29|10
1620356130000|2021-05-07 02:55:30|24403.87|24365.87|24411.48|24373.48|24411.48|24373.48|24403.39|24365.39|10
1620356140000|2021-05-07 02:55:40|24412.98|24374.98|24415.11|24377.11|24416.06|24378.06|24412.98|24374.98|9
1620356150000|2021-05-07 02:55:50|24414.72|24376.72|24416.28|24378.28|24418.35|24380.35|24414.72|24376.72|10
1620356160000|2021-05-07 02:56:00|24416.59|24378.59|24411.11|24373.11|24416.59|24378.59|24411.11|24373.11|10
1620356170000|2021-05-07 02:56:10|24408.99|24370.99|24394.21|24356.21|24408.99|24370.99|24393.69|24355.69|10
1620356180000|2021-05-07 02:56:20|24393.2|24355.2|24383.95|24345.95|24393.2|24355.2|24383.35|24345.35|10
1620356190000|2021-05-07 02:56:30|24384.51|24346.51|24388.04|24350.04|24388.16|24350.16|24384.51|24346.51|10
1620356200000|2021-05-07 02:56:40|24388.22|24350.22|24389.83|24351.83|24389.83|24351.83|24386.2|24348.2|10
1620356210000|2021-05-07 02:56:50|24390.03|24352.03|24384.24|24346.24|24393.99|24355.99|24384.24|24346.24|10
1620356220000|2021-05-07 02:57:00|24383.25|24345.25|24381.72|24343.72|24385.8|24347.8|24381.72|24343.72|10
1620356230000|2021-05-07 02:57:10|24380.98|24342.98|24373.43|24335.43|24380.98|24342.98|24373.43|24335.43|10
1620356240000|2021-05-07 02:57:20|24372.67|24334.67|24361.83|24323.83|24372.67|24334.67|24361.72|24323.72|10
1620356250000|2021-05-07 02:57:30|24360.66|24322.66|24342.32|24304.32|24360.66|24322.66|24342.32|24304.32|10
1620356260000|2021-05-07 02:57:40|24341.81|24303.81|24340.64|24302.64|24341.81|24303.81|24338.68|24300.68|10
1620356270000|2021-05-07 02:57:50|24340.08|24302.08|24342.67|24304.67|24342.97|24304.97|24339.97|24301.97|10
1620356280000|2021-05-07 02:58:00|24342.23|24304.23|24350.45|24312.45|24350.45|24312.45|24342.11|24304.11|10
1620356290000|2021-05-07 02:58:10|24351.24|24313.24|24357.23|24319.23|24357.23|24319.23|24351.24|24313.24|10
1620356300000|2021-05-07 02:58:20|24358.52|24320.52|24373.54|24335.54|24373.54|24335.54|24358.52|24320.52|10
1620356310000|2021-05-07 02:58:30|24373.68|24335.68|24376.7|24338.7|24376.83|24338.83|24373.68|24335.68|10
1620356320000|2021-05-07 02:58:40|24377.22|24339.22|24369.62|24331.62|24377.32|24339.32|24369.62|24331.62|10
1620356330000|2021-05-07 02:58:50|24369.84|24331.84|24376.92|24338.92|24376.92|24338.92|24369.84|24331.84|10
1620356340000|2021-05-07 02:59:00|24376.36|24338.36|24375.12|24337.12|24377.93|24339.93|24372.18|24334.18|10
1620356350000|2021-05-07 02:59:10|24375.37|24337.37|24376.65|24338.65|24376.65|24338.65|24374.13|24336.13|10
1620356360000|2021-05-07 02:59:20|24378.04|24340.04|24380.12|24342.12|24380.12|24342.12|24378.04|24340.04|10
1620356370000|2021-05-07 02:59:30|24379.63|24341.63|24377.7|24339.7|24379.76|24341.76|24377.41|24339.41|10
1620356380000|2021-05-07 02:59:40|24377.56|24339.56|24382.14|24344.14|24382.14|24344.14|24377.56|24339.56|10
1620356390000|2021-05-07 02:59:50|24382.57|24344.57|24380.1|24342.1|24382.57|24344.57|24380.1|24342.1|10
1620356400000|2021-05-07 03:00:00|24379.65|24341.65|24368.87|24330.87|24379.65|24341.65|24368.87|24330.87|10
1620356410000|2021-05-07 03:00:10|24367.48|24329.48|24364.84|24326.84|24367.48|24329.48|24362.05|24324.05|10
1620356420000|2021-05-07 03:00:20|24366.17|24328.17|24358.57|24320.57|24366.17|24328.17|24358.57|24320.57|10
1620356430000|2021-05-07 03:00:30|24357.18|24319.18|24335.66|24297.66|24357.18|24319.18|24335.66|24297.66|10
1620356440000|2021-05-07 03:00:40|24334.2|24296.2|24302.68|24264.68|24334.2|24296.2|24302.68|24264.68|10
1620356450000|2021-05-07 03:00:50|24303.5|24265.5|24272.39|24234.39|24303.5|24265.5|24272.21|24234.21|10
1620356460000|2021-05-07 03:01:00|24271.57|24233.57|24279.07|24241.07|24279.07|24241.07|24270.06|24232.06|10
1620356470000|2021-05-07 03:01:10|24279.66|24241.66|24284.41|24246.41|24284.41|24246.41|24279.24|24241.24|10
1620356480000|2021-05-07 03:01:20|24283.63|24245.63|24297.01|24259.01|24297.61|24259.61|24283.21|24245.21|10
1620356490000|2021-05-07 03:01:30|24294.62|24256.62|24293.64|24255.64|24296|24258|24293.59|24255.59|10
1620356500000|2021-05-07 03:01:40|24290.35|24252.35|24287.58|24249.58|24292.12|24254.12|24287.54|24249.54|10
1620356510000|2021-05-07 03:01:50|24286.79|24248.79|24281.98|24243.98|24286.79|24248.79|24281.43|24243.43|10
1620356520000|2021-05-07 03:02:00|24281.23|24243.23|24281.78|24243.78|24282.21|24244.21|24280.9|24242.9|10
1620356530000|2021-05-07 03:02:10|24282.86|24244.86|24286.26|24248.26|24286.26|24248.26|24282.86|24244.86|10
1620356540000|2021-05-07 03:02:20|24287.31|24249.31|24303.75|24265.75|24303.75|24265.75|24287.31|24249.31|10
1620356550000|2021-05-07 03:02:30|24304.76|24266.76|24307.79|24269.79|24308.69|24270.69|24304.76|24266.76|10
1620356560000|2021-05-07 03:02:40|24308.73|24270.73|24316.23|24278.23|24316.23|24278.23|24307.82|24269.82|10
1620356570000|2021-05-07 03:02:50|24320.97|24282.97|24332.97|24294.97|24332.97|24294.97|24320.97|24282.97|10
1620356580000|2021-05-07 03:03:00|24340.86|24302.86|24377.26|24339.26|24378.98|24340.98|24340.86|24302.86|10
1620356590000|2021-05-07 03:03:10|24378.77|24340.77|24401.94|24363.94|24401.94|24363.94|24378.77|24340.77|10
1620356600000|2021-05-07 03:03:20|24405.19|24367.19|24413.52|24375.52|24413.52|24375.52|24405.19|24367.19|10
1620356610000|2021-05-07 03:03:30|24414.53|24376.53|24434.74|24396.74|24434.74|24396.74|24414.53|24376.53|10
1620356620000|2021-05-07 03:03:40|24433.56|24395.56|24437.14|24399.14|24438.22|24400.22|24433.56|24395.56|10
1620356630000|2021-05-07 03:03:50|24439.46|24401.46|24459.09|24421.09|24459.09|24421.09|24439.46|24401.46|10
1620356640000|2021-05-07 03:04:00|24462.04|24424.04|24491.4|24453.4|24491.5|24453.5|24462.04|24424.04|10
1620356650000|2021-05-07 03:04:10|24490.95|24452.95|24498.75|24460.75|24498.75|24460.75|24487.59|24449.59|9
1620356660000|2021-05-07 03:04:20|24499.68|24461.68|24512.52|24474.52|24515.72|24477.72|24499.68|24461.68|10
1620356670000|2021-05-07 03:04:30|24511.42|24473.42|24498.55|24460.55|24511.42|24473.42|24497.96|24459.96|10
1620356680000|2021-05-07 03:04:40|24497.45|24459.45|24490.03|24452.03|24497.93|24459.93|24490.03|24452.03|10
1620356690000|2021-05-07 03:04:50|24490.05|24452.05|24498.55|24460.55|24498.55|24460.55|24490.05|24452.05|10
1620356700000|2021-05-07 03:05:00|24498.75|24460.75|24492.1|24454.1|24498.75|24460.75|24492.1|24454.1|10
1620356710000|2021-05-07 03:05:10|24491.71|24453.71|24477.29|24439.29|24491.71|24453.71|24477.29|24439.29|10
1620356720000|2021-05-07 03:05:20|24476.55|24438.55|24452.86|24414.86|24476.55|24438.55|24452.86|24414.86|10
1620356730000|2021-05-07 03:05:30|24452.23|24414.23|24437.96|24399.96|24452.23|24414.23|24437.96|24399.96|10
1620356740000|2021-05-07 03:05:40|24436.78|24398.78|24421.45|24383.45|24436.78|24398.78|24421.45|24383.45|10
1620356750000|2021-05-07 03:05:50|24420.9|24382.9|24430.14|24392.14|24430.17|24392.17|24420.47|24382.47|10
1620356760000|2021-05-07 03:06:00|24431.63|24393.63|24426.22|24388.22|24434.04|24396.04|24426.22|24388.22|10
1620356770000|2021-05-07 03:06:10|24425.7|24387.7|24420.38|24382.38|24425.7|24387.7|24419.73|24381.73|10
1620356780000|2021-05-07 03:06:20|24418.73|24380.73|24415.67|24377.67|24418.73|24380.73|24411.35|24373.35|10
1620356790000|2021-05-07 03:06:30|24415.55|24377.55|24410|24372|24415.55|24377.55|24410|24372|10
1620356800000|2021-05-07 03:06:40|24409.63|24371.63|24406.93|24368.93|24410.63|24372.63|24406.25|24368.25|10
1620356810000|2021-05-07 03:06:50|24407.64|24369.64|24397.29|24359.29|24407.64|24369.64|24397.29|24359.29|10
1620356820000|2021-05-07 03:07:00|24396.81|24358.81|24394.54|24356.54|24398.12|24360.12|24394.33|24356.33|10
1620356830000|2021-05-07 03:07:10|24394|24356|24403.48|24365.48|24404.3|24366.3|24393.62|24355.62|10
1620356840000|2021-05-07 03:07:20|24404.11|24366.11|24408.74|24370.74|24410.09|24372.09|24404.11|24366.11|9
1620356850000|2021-05-07 03:07:30|24409.66|24371.66|24439.45|24401.45|24439.45|24401.45|24409.66|24371.66|10
1620356860000|2021-05-07 03:07:40|24441.41|24403.41|24449.72|24411.72|24449.72|24411.72|24441.41|24403.41|10
1620356870000|2021-05-07 03:07:50|24450.7|24412.7|24453.02|24415.02|24453.02|24415.02|24450.31|24412.31|10
1620356880000|2021-05-07 03:08:00|24452.34|24414.34|24457.61|24419.61|24458.45|24420.45|24450.82|24412.82|10
1620356890000|2021-05-07 03:08:10|24457.96|24419.96|24463.12|24425.12|24463.12|24425.12|24456.98|24418.98|10
1620356900000|2021-05-07 03:08:20|24463.42|24425.42|24466.64|24428.64|24469.03|24431.03|24463.42|24425.42|10
1620356910000|2021-05-07 03:08:30|24464.82|24426.82|24457.87|24419.87|24464.82|24426.82|24457.87|24419.87|10
1620356920000|2021-05-07 03:08:40|24456.59|24418.59|24451.11|24413.11|24457.21|24419.21|24450.37|24412.37|10
1620356930000|2021-05-07 03:08:50|24449.7|24411.7|24438.06|24400.06|24449.7|24411.7|24437.8|24399.8|10
1620356940000|2021-05-07 03:09:00|24437.46|24399.46|24429.23|24391.23|24437.46|24399.46|24429.23|24391.23|10
1620356950000|2021-05-07 03:09:10|24427.45|24389.45|24423.1|24385.1|24428.48|24390.48|24423.1|24385.1|10
1620356960000|2021-05-07 03:09:20|24423.07|24385.07|24411.91|24373.91|24423.07|24385.07|24411.05|24373.05|10
1620356970000|2021-05-07 03:09:30|24411.17|24373.17|24417.25|24379.25|24417.25|24379.25|24411.17|24373.17|10
1620356980000|2021-05-07 03:09:40|24416.76|24378.76|24421.38|24383.38|24421.38|24383.38|24415.93|24377.93|10
1620356990000|2021-05-07 03:09:50|24421.62|24383.62|24436.72|24398.72|24436.72|24398.72|24421.62|24383.62|10
1620357000000|2021-05-07 03:10:00|24436.69|24398.69|24444.05|24406.05|24444.29|24406.29|24436.69|24398.69|10
1620357010000|2021-05-07 03:10:10|24444.04|24406.04|24468.2|24430.2|24468.61|24430.61|24444.04|24406.04|10
1620357020000|2021-05-07 03:10:20|24467.12|24429.12|24472.23|24434.23|24473.42|24435.42|24466.27|24428.27|10
1620357030000|2021-05-07 03:10:30|24473.12|24435.12|24483.11|24445.11|24483.11|24445.11|24473.12|24435.12|10
1620357040000|2021-05-07 03:10:40|24483.15|24445.15|24478.73|24440.73|24486.12|24448.12|24478.73|24440.73|10
1620357050000|2021-05-07 03:10:50|24477.36|24439.36|24473.95|24435.95|24477.36|24439.36|24472.45|24434.45|10
1620357060000|2021-05-07 03:11:00|24473.31|24435.31|24465.41|24427.41|24473.31|24435.31|24465.41|24427.41|10
1620357070000|2021-05-07 03:11:10|24467.68|24429.68|24460.9|24422.9|24468.96|24430.96|24460.9|24422.9|10
1620357080000|2021-05-07 03:11:20|24459.49|24421.49|24446.18|24408.18|24459.49|24421.49|24446.18|24408.18|10
1620357090000|2021-05-07 03:11:30|24445.57|24407.57|24432.82|24394.82|24445.57|24407.57|24432.36|24394.36|10
1620357100000|2021-05-07 03:11:40|24433.42|24395.42|24441.91|24403.91|24441.91|24403.91|24433.42|24395.42|10
1620357110000|2021-05-07 03:11:50|24442.91|24404.91|24444.66|24406.66|24445.57|24407.57|24442.76|24404.76|10
1620357120000|2021-05-07 03:12:00|24444.63|24406.63|24440.54|24402.54|24444.63|24406.63|24440.54|24402.54|10
1620357130000|2021-05-07 03:12:10|24438.92|24400.92|24439.7|24401.7|24440.17|24402.17|24438.16|24400.16|10
1620357140000|2021-05-07 03:12:20|24438.74|24400.74|24432.4|24394.4|24438.74|24400.74|24432.4|24394.4|10
1620357150000|2021-05-07 03:12:30|24428.97|24390.97|24424.34|24386.34|24428.97|24390.97|24422.38|24384.38|10
1620357160000|2021-05-07 03:12:40|24424.37|24386.37|24421.12|24383.12|24424.37|24386.37|24421.12|24383.12|10
1620357170000|2021-05-07 03:12:50|24420.82|24382.82|24413.99|24375.99|24420.82|24382.82|24413.87|24375.87|10
1620357180000|2021-05-07 03:13:00|24415.21|24377.21|24418.26|24380.26|24418.69|24380.69|24414.43|24376.43|10
1620357190000|2021-05-07 03:13:10|24416.5|24378.5|24415.93|24377.93|24416.5|24378.5|24414.59|24376.59|10
1620357200000|2021-05-07 03:13:20|24415.23|24377.23|24404.4|24366.4|24415.23|24377.23|24404.4|24366.4|10
1620357210000|2021-05-07 03:13:30|24403.56|24365.56|24392.84|24354.84|24403.56|24365.56|24392.84|24354.84|10
1620357220000|2021-05-07 03:13:40|24390.89|24352.89|24397.77|24359.77|24397.77|24359.77|24390.89|24352.89|10
1620357230000|2021-05-07 03:13:50|24398.05|24360.05|24408.36|24370.36|24408.36|24370.36|24398.05|24360.05|10
1620357240000|2021-05-07 03:14:00|24410.13|24372.13|24421.95|24383.95|24421.95|24383.95|24409.73|24371.73|10
1620357250000|2021-05-07 03:14:10|24421.13|24383.13|24439.97|24401.97|24439.97|24401.97|24421.13|24383.13|10
1620357260000|2021-05-07 03:14:20|24439.66|24401.66|24440.27|24402.27|24440.85|24402.85|24437.24|24399.24|10
1620357270000|2021-05-07 03:14:30|24440.04|24402.04|24451.36|24413.36|24451.36|24413.36|24440.04|24402.04|10
1620357280000|2021-05-07 03:14:40|24451.89|24413.89|24455.17|24417.17|24455.17|24417.17|24451.89|24413.89|10
1620357290000|2021-05-07 03:14:50|24454.96|24416.96|24445.35|24407.35|24454.96|24416.96|24445.35|24407.35|10
1620357300000|2021-05-07 03:15:00|24443.12|24405.12|24433.35|24395.35|24443.82|24405.82|24433.35|24395.35|10
1620357310000|2021-05-07 03:15:10|24432.79|24394.79|24412.74|24374.74|24432.79|24394.79|24412.74|24374.74|10
1620357320000|2021-05-07 03:15:20|24413.07|24375.07|24401.37|24363.37|24413.07|24375.07|24401.37|24363.37|10
1620357330000|2021-05-07 03:15:30|24401.64|24363.64|24387.06|24349.06|24401.64|24363.64|24387.06|24349.06|10
1620357340000|2021-05-07 03:15:40|24383.46|24345.46|24375.27|24337.27|24383.46|24345.46|24374.37|24336.37|10
1620357350000|2021-05-07 03:15:50|24374.54|24336.54|24372.74|24334.74|24375.6|24337.6|24372.74|24334.74|10
1620357360000|2021-05-07 03:16:00|24373.37|24335.37|24380.48|24342.48|24380.48|24342.48|24373.37|24335.37|10
1620357370000|2021-05-07 03:16:10|24381.53|24343.53|24373.92|24335.92|24382.88|24344.88|24373.92|24335.92|10
1620357380000|2021-05-07 03:16:20|24373.79|24335.79|24396.37|24358.37|24396.37|24358.37|24373.79|24335.79|10
1620357390000|2021-05-07 03:16:30|24398.04|24360.04|24418.33|24380.33|24418.33|24380.33|24398.04|24360.04|10
1620357400000|2021-05-07 03:16:40|24418.92|24380.92|24434.31|24396.31|24434.31|24396.31|24418.53|24380.53|10
1620357410000|2021-05-07 03:16:50|24435.27|24397.27|24444.48|24406.48|24444.95|24406.95|24435.27|24397.27|10
1620357420000|2021-05-07 03:17:00|24446.52|24408.52|24457.48|24419.48|24457.48|24419.48|24446.52|24408.52|10
1620357430000|2021-05-07 03:17:10|24456.68|24418.68|24450.93|24412.93|24456.68|24418.68|24450.85|24412.85|10
1620357440000|2021-05-07 03:17:20|24449.62|24411.62|24443.75|24405.75|24449.62|24411.62|24443.75|24405.75|10
1620357450000|2021-05-07 03:17:30|24444.86|24406.86|24433.11|24395.11|24444.86|24406.86|24433.11|24395.11|9
1620357460000|2021-05-07 03:17:40|24433.51|24395.51|24430.1|24392.1|24433.51|24395.51|24428.45|24390.45|10
1620357470000|2021-05-07 03:17:50|24429.44|24391.44|24419.11|24381.11|24429.44|24391.44|24419.11|24381.11|10
1620357480000|2021-05-07 03:18:00|24418.96|24380.96|24423.43|24385.43|24423.43|24385.43|24418.96|24380.96|10
1620357490000|2021-05-07 03:18:10|24425.26|24387.26|24445.87|24407.87|24445.87|24407.87|24425.26|24387.26|10
1620357500000|2021-05-07 03:18:20|24448.5|24410.5|24454.8|24416.8|24457.76|24419.76|24448.5|24410.5|10
1620357510000|2021-05-07 03:18:30|24453.63|24415.63|24456.42|24418.42|24457.48|24419.48|24452.12|24414.12|10
1620357520000|2021-05-07 03:18:40|24456.44|24418.44|24457.6|24419.6|24457.6|24419.6|24455.58|24417.58|10
1620357530000|2021-05-07 03:18:50|24459.56|24421.56|24455.61|24417.61|24459.56|24421.56|24455.6|24417.6|10
1620357540000|2021-05-07 03:19:00|24456.4|24418.4|24455.83|24417.83|24458.62|24420.62|24455|24417|10
1620357550000|2021-05-07 03:19:10|24455.75|24417.75|24456.71|24418.71|24457.9|24419.9|24455.3|24417.3|10
1620357560000|2021-05-07 03:19:20|24457.78|24419.78|24458.01|24420.01|24458.21|24420.21|24457.3|24419.3|10
1620357570000|2021-05-07 03:19:30|24459.82|24421.82|24456.64|24418.64|24459.82|24421.82|24456.64|24418.64|10
1620357580000|2021-05-07 03:19:40|24455.3|24417.3|24450.14|24412.14|24455.3|24417.3|24450.14|24412.14|10
1620357590000|2021-05-07 03:19:50|24450.05|24412.05|24440.88|24402.88|24450.05|24412.05|24440.88|24402.88|10
1620357600000|2021-05-07 03:20:00|24439.36|24401.36|24426.36|24388.36|24439.36|24401.36|24426.36|24388.36|10
1620357610000|2021-05-07 03:20:10|24424.34|24386.34|24419.99|24381.99|24424.34|24386.34|24419.86|24381.86|10
1620357620000|2021-05-07 03:20:20|24419.35|24381.35|24415.69|24377.69|24419.35|24381.35|24415.69|24377.69|10
1620357630000|2021-05-07 03:20:30|24416.08|24378.08|24416.65|24378.65|24416.65|24378.65|24413.67|24375.67|10
1620357640000|2021-05-07 03:20:40|24417.05|24379.05|24423.3|24385.3|24424.39|24386.39|24417.05|24379.05|10
1620357650000|2021-05-07 03:20:50|24424.16|24386.16|24427.07|24389.07|24428.87|24390.87|24422.85|24384.85|10
1620357660000|2021-05-07 03:21:00|24427.38|24389.38|24444.18|24406.18|24444.18|24406.18|24427.38|24389.38|10
1620357670000|2021-05-07 03:21:10|24447.19|24409.19|24448.35|24410.35|24449.2|24411.2|24446.99|24408.99|10
1620357680000|2021-05-07 03:21:20|24448.04|24410.04|24443.72|24405.72|24448.28|24410.28|24443.72|24405.72|10
1620357690000|2021-05-07 03:21:30|24442.11|24404.11|24435.85|24397.85|24443.17|24405.17|24435.85|24397.85|10
1620357700000|2021-05-07 03:21:40|24436.12|24398.12|24431.87|24393.87|24438.66|24400.66|24431.87|24393.87|10
1620357710000|2021-05-07 03:21:50|24432.09|24394.09|24429.85|24391.85|24432.09|24394.09|24429.52|24391.52|10
1620357720000|2021-05-07 03:22:00|24429.57|24391.57|24423.51|24385.51|24429.57|24391.57|24422.93|24384.93|10
1620357730000|2021-05-07 03:22:10|24422.87|24384.87|24410.58|24372.58|24423.13|24385.13|24410.33|24372.33|10
1620357740000|2021-05-07 03:22:20|24409.69|24371.69|24395.58|24357.58|24409.69|24371.69|24395.42|24357.42|10
1620357750000|2021-05-07 03:22:30|24395.56|24357.56|24396.15|24358.15|24398.27|24360.27|24394.91|24356.91|10
1620357760000|2021-05-07 03:22:40|24395.51|24357.51|24389.68|24351.68|24395.51|24357.51|24389.38|24351.38|10
1620357770000|2021-05-07 03:22:50|24387.76|24349.76|24381.58|24343.58|24387.76|24349.76|24379.12|24341.12|10
1620357780000|2021-05-07 03:23:00|24382.47|24344.47|24380.44|24342.44|24382.8|24344.8|24380.44|24342.44|10
1620357790000|2021-05-07 03:23:10|24378.67|24340.67|24368.81|24330.81|24378.67|24340.67|24368.81|24330.81|10
1620357800000|2021-05-07 03:23:20|24367.82|24329.82|24361.48|24323.48|24368.32|24330.32|24361.33|24323.33|10
1620357810000|2021-05-07 03:23:30|24359.03|24321.03|24353.87|24315.87|24360.55|24322.55|24353.87|24315.87|10
1620357820000|2021-05-07 03:23:40|24352.09|24314.09|24340.23|24302.23|24352.09|24314.09|24339.13|24301.13|10
1620357830000|2021-05-07 03:23:50|24340.06|24302.06|24337.98|24299.98|24340.06|24302.06|24337.42|24299.42|10
1620357840000|2021-05-07 03:24:00|24338.33|24300.33|24337.42|24299.42|24340.52|24302.52|24337.42|24299.42|10
1620357850000|2021-05-07 03:24:10|24337.23|24299.23|24337.64|24299.64|24339.5|24301.5|24337.23|24299.23|10
1620357860000|2021-05-07 03:24:20|24336.58|24298.58|24324.39|24286.39|24336.58|24298.58|24324.39|24286.39|10
1620357870000|2021-05-07 03:24:30|24321.62|24283.62|24307.87|24269.87|24321.62|24283.62|24306.66|24268.66|10
1620357880000|2021-05-07 03:24:40|24307.43|24269.43|24294.31|24256.31|24307.43|24269.43|24294.31|24256.31|10
1620357890000|2021-05-07 03:24:50|24292.01|24254.01|24286.79|24248.79|24292.01|24254.01|24286.79|24248.79|10
1620357900000|2021-05-07 03:25:00|24285.72|24247.72|24279.96|24241.96|24285.72|24247.72|24277.88|24239.88|10
1620357910000|2021-05-07 03:25:10|24278.26|24240.26|24270.71|24232.71|24280.16|24242.16|24270.71|24232.71|10
1620357920000|2021-05-07 03:25:20|24270.17|24232.17|24262.17|24224.17|24270.17|24232.17|24262.17|24224.17|10
1620357930000|2021-05-07 03:25:30|24259.86|24221.86|24255.37|24217.37|24259.86|24221.86|24248.04|24210.04|10
1620357940000|2021-05-07 03:25:40|24256.56|24218.56|24256.28|24218.28|24258.27|24220.27|24255.42|24217.42|10
1620357950000|2021-05-07 03:25:50|24256.02|24218.02|24261.01|24223.01|24261.01|24223.01|24253.68|24215.68|10
1620357960000|2021-05-07 03:26:00|24262.43|24224.43|24263.58|24225.58|24263.58|24225.58|24258.67|24220.67|10
1620357970000|2021-05-07 03:26:10|24264.21|24226.21|24271.85|24233.85|24271.85|24233.85|24263.84|24225.84|10
1620357980000|2021-05-07 03:26:20|24271.09|24233.09|24263.98|24225.98|24271.9|24233.9|24263.92|24225.92|10
1620357990000|2021-05-07 03:26:30|24262.45|24224.45|24266.87|24228.87|24266.87|24228.87|24262.45|24224.45|10
1620358000000|2021-05-07 03:26:40|24266.21|24228.21|24257.34|24219.34|24266.76|24228.76|24257.34|24219.34|10
1620358010000|2021-05-07 03:26:50|24258|24220|24254.2|24216.2|24258.98|24220.98|24254.2|24216.2|10
1620358020000|2021-05-07 03:27:00|24252.71|24214.71|24247.28|24209.28|24252.82|24214.82|24247.28|24209.28|10
1620358030000|2021-05-07 03:27:10|24245.59|24207.59|24250.89|24212.89|24251.89|24213.89|24243.76|24205.76|10
1620358040000|2021-05-07 03:27:20|24252.4|24214.4|24249.23|24211.23|24254.36|24216.36|24249.11|24211.11|10
1620358050000|2021-05-07 03:27:30|24248.57|24210.57|24244.46|24206.46|24248.57|24210.57|24243.05|24205.05|10
1620358060000|2021-05-07 03:27:40|24243.24|24205.24|24234.71|24196.71|24243.24|24205.24|24234.71|24196.71|10
1620358070000|2021-05-07 03:27:50|24235.6|24197.6|24213.5|24175.5|24235.6|24197.6|24213.5|24175.5|10
1620358080000|2021-05-07 03:28:00|24212.53|24174.53|24206.02|24168.02|24212.53|24174.53|24204.23|24166.23|10
1620358090000|2021-05-07 03:28:10|24206.78|24168.78|24192.21|24154.21|24206.78|24168.78|24192.21|24154.21|10
1620358100000|2021-05-07 03:28:20|24190.34|24152.34|24178.11|24140.11|24190.34|24152.34|24176.56|24138.56|10
1620358110000|2021-05-07 03:28:30|24176.5|24138.5|24176.87|24138.87|24177.58|24139.58|24173.24|24135.24|10
1620358120000|2021-05-07 03:28:40|24175.92|24137.92|24170.87|24132.87|24175.92|24137.92|24169.15|24131.15|10
1620358130000|2021-05-07 03:28:50|24171.04|24133.04|24156.12|24118.12|24171.04|24133.04|24155.71|24117.71|10
1620358140000|2021-05-07 03:29:00|24157.25|24119.25|24143.82|24105.82|24157.25|24119.25|24141.57|24103.57|10
1620358150000|2021-05-07 03:29:10|24147.3|24109.3|24146.17|24108.17|24150.24|24112.24|24146.17|24108.17|10
1620358160000|2021-05-07 03:29:20|24145.39|24107.39|24147.11|24109.11|24147.65|24109.65|24143.89|24105.89|10
1620358170000|2021-05-07 03:29:30|24149.11|24111.11|24142.26|24104.26|24149.11|24111.11|24142.26|24104.26|10
1620358180000|2021-05-07 03:29:40|24142.75|24104.75|24135.4|24097.4|24142.75|24104.75|24135.4|24097.4|10
1620358190000|2021-05-07 03:29:50|24137.14|24099.14|24148.14|24110.14|24148.57|24110.57|24137.14|24099.14|10
1620358200000|2021-05-07 03:30:00|24147.23|24109.23|24157.35|24119.35|24157.35|24119.35|24147.23|24109.23|10
1620358210000|2021-05-07 03:30:10|24157.82|24119.82|24149.26|24111.26|24159.23|24121.23|24149.26|24111.26|10
1620358220000|2021-05-07 03:30:20|24144.62|24106.62|24130.07|24092.07|24144.62|24106.62|24128.31|24090.31|10
1620358230000|2021-05-07 03:30:30|24130.96|24092.96|24119.14|24081.14|24131.71|24093.71|24119.14|24081.14|10
1620358240000|2021-05-07 03:30:40|24118.47|24080.47|24108.29|24070.29|24118.47|24080.47|24107.9|24069.9|10
1620358250000|2021-05-07 03:30:50|24106.32|24068.32|24101.12|24063.12|24107.57|24069.57|24101.12|24063.12|10
1620358260000|2021-05-07 03:31:00|24100.01|24062.01|24105.02|24067.02|24105.02|24067.02|24099.87|24061.87|10
1620358270000|2021-05-07 03:31:10|24105.12|24067.12|24115.85|24077.85|24115.85|24077.85|24105.12|24067.12|10
1620358280000|2021-05-07 03:31:20|24121.17|24083.17|24132.37|24094.37|24132.37|24094.37|24121.17|24083.17|10
1620358290000|2021-05-07 03:31:30|24135.32|24097.32|24156.82|24118.82|24156.82|24118.82|24135.32|24097.32|10
1620358300000|2021-05-07 03:31:40|24158.93|24120.93|24178.69|24140.69|24178.69|24140.69|24158.93|24120.93|10
1620358310000|2021-05-07 03:31:50|24178.72|24140.72|24190.7|24152.7|24190.7|24152.7|24178.38|24140.38|10
1620358320000|2021-05-07 03:32:00|24191.86|24153.86|24192.21|24154.21|24192.22|24154.22|24185.82|24147.82|10
1620358330000|2021-05-07 03:32:10|24192.6|24154.6|24204.71|24166.71|24204.71|24166.71|24192.6|24154.6|10
1620358340000|2021-05-07 03:32:20|24206.47|24168.47|24215.26|24177.26|24215.26|24177.26|24206.47|24168.47|10
1620358350000|2021-05-07 03:32:30|24217.54|24179.54|24245.39|24207.39|24245.39|24207.39|24217.54|24179.54|10
1620358360000|2021-05-07 03:32:40|24246.62|24208.62|24249.82|24211.82|24251.18|24213.18|24246.62|24208.62|9
1620358370000|2021-05-07 03:32:50|24250.43|24212.43|24261.04|24223.04|24261.04|24223.04|24249.23|24211.23|10
1620358380000|2021-05-07 03:33:00|24262.17|24224.17|24275.05|24237.05|24275.05|24237.05|24262.17|24224.17|10
1620358390000|2021-05-07 03:33:10|24274.83|24236.83|24282.12|24244.12|24282.79|24244.79|24274.83|24236.83|10
1620358400000|2021-05-07 03:33:20|24283.88|24245.88|24295.41|24257.41|24295.41|24257.41|24283.64|24245.64|10
1620358410000|2021-05-07 03:33:30|24295.53|24257.53|24300.16|24262.16|24301.96|24263.96|24295.53|24257.53|10
1620358420000|2021-05-07 03:33:40|24300.69|24262.69|24302.1|24264.1|24303.26|24265.26|24297.45|24259.45|10
1620358430000|2021-05-07 03:33:50|24302.79|24264.79|24304.62|24266.62|24304.62|24266.62|24301.63|24263.63|10
1620358440000|2021-05-07 03:34:00|24304.51|24266.51|24297.33|24259.33|24304.51|24266.51|24297.33|24259.33|10
1620358450000|2021-05-07 03:34:10|24296.93|24258.93|24275.08|24237.08|24296.93|24258.93|24275.08|24237.08|10
1620358460000|2021-05-07 03:34:20|24273.97|24235.97|24271.6|24233.6|24273.97|24235.97|24269.53|24231.53|10
1620358470000|2021-05-07 03:34:30|24271.03|24233.03|24249.45|24211.45|24271.03|24233.03|24249.45|24211.45|10
1620358480000|2021-05-07 03:34:40|24247.97|24209.97|24221.24|24183.24|24247.97|24209.97|24221.21|24183.21|10
1620358490000|2021-05-07 03:34:50|24219.5|24181.5|24206.27|24168.27|24219.5|24181.5|24206.27|24168.27|10
1620358500000|2021-05-07 03:35:00|24206.36|24168.36|24200.1|24162.1|24206.36|24168.36|24200.1|24162.1|10
1620358510000|2021-05-07 03:35:10|24197.76|24159.76|24204.08|24166.08|24204.08|24166.08|24195.71|24157.71|10
1620358520000|2021-05-07 03:35:20|24203.56|24165.56|24219.55|24181.55|24219.55|24181.55|24203.56|24165.56|10
1620358530000|2021-05-07 03:35:30|24220.93|24182.93|24236.57|24198.57|24236.57|24198.57|24220.93|24182.93|10
1620358540000|2021-05-07 03:35:40|24240.42|24202.42|24267.23|24229.23|24267.23|24229.23|24240.42|24202.42|10
1620358550000|2021-05-07 03:35:50|24269.22|24231.22|24291.27|24253.27|24292.09|24254.09|24269.22|24231.22|10
1620358560000|2021-05-07 03:36:00|24292.42|24254.42|24298.03|24260.03|24298.03|24260.03|24292.42|24254.42|10
1620358570000|2021-05-07 03:36:10|24299.66|24261.66|24326.03|24288.03|24326.03|24288.03|24299.66|24261.66|10
1620358580000|2021-05-07 03:36:20|24329.74|24291.74|24341.15|24303.15|24341.91|24303.91|24329.74|24291.74|10
1620358590000|2021-05-07 03:36:30|24341.14|24303.14|24344.03|24306.03|24344.03|24306.03|24340.67|24302.67|10
1620358600000|2021-05-07 03:36:40|24343.8|24305.8|24343.45|24305.45|24345.68|24307.68|24343.45|24305.45|10
1620358610000|2021-05-07 03:36:50|24343.44|24305.44|24333.11|24295.11|24343.44|24305.44|24332.86|24294.86|10
1620358620000|2021-05-07 03:37:00|24331.74|24293.74|24334.92|24296.92|24334.92|24296.92|24331.05|24293.05|10
1620358630000|2021-05-07 03:37:10|24336.6|24298.6|24327.1|24289.1|24337.39|24299.39|24327.1|24289.1|10
1620358640000|2021-05-07 03:37:20|24325.02|24287.02|24313.14|24275.14|24325.02|24287.02|24313.14|24275.14|10
1620358650000|2021-05-07 03:37:30|24311.5|24273.5|24294.95|24256.95|24311.5|24273.5|24294.95|24256.95|10
1620358660000|2021-05-07 03:37:40|24289.34|24251.34|24282.91|24244.91|24289.34|24251.34|24281.67|24243.67|10
1620358670000|2021-05-07 03:37:50|24281.02|24243.02|24274.45|24236.45|24281.02|24243.02|24274.45|24236.45|10
1620358680000|2021-05-07 03:38:00|24274.58|24236.58|24253.5|24215.5|24274.58|24236.58|24253.5|24215.5|10
1620358690000|2021-05-07 03:38:10|24251.66|24213.66|24244.98|24206.98|24251.66|24213.66|24241.96|24203.96|10
1620358700000|2021-05-07 03:38:20|24246.07|24208.07|24253.84|24215.84|24253.84|24215.84|24246.07|24208.07|10
1620358710000|2021-05-07 03:38:30|24253|24215|24249.3|24211.3|24254.12|24216.12|24249.3|24211.3|10
1620358720000|2021-05-07 03:38:40|24248.25|24210.25|24243.12|24205.12|24249.42|24211.42|24243.12|24205.12|10
1620358730000|2021-05-07 03:38:50|24242.83|24204.83|24240.98|24202.98|24242.83|24204.83|24239.65|24201.65|10
1620358740000|2021-05-07 03:39:00|24241.98|24203.98|24246.33|24208.33|24246.33|24208.33|24234.26|24196.26|10
1620358750000|2021-05-07 03:39:10|24248.9|24210.9|24265.6|24227.6|24265.6|24227.6|24248.9|24210.9|10
1620358760000|2021-05-07 03:39:20|24268.43|24230.43|24292.95|24254.95|24292.95|24254.95|24268.43|24230.43|10
1620358770000|2021-05-07 03:39:30|24294.27|24256.27|24305.89|24267.89|24306.55|24268.55|24294.27|24256.27|10
1620358780000|2021-05-07 03:39:40|24305.8|24267.8|24302.28|24264.28|24305.8|24267.8|24299.76|24261.76|10
1620358790000|2021-05-07 03:39:50|24302.31|24264.31|24302.32|24264.32|24303.25|24265.25|24299.54|24261.54|10
1620358800000|2021-05-07 03:40:00|24304|24266|24309.69|24271.69|24311|24273|24303.55|24265.55|10
1620358810000|2021-05-07 03:40:10|24308.98|24270.98|24299.74|24261.74|24311.06|24273.06|24299.74|24261.74|10
1620358820000|2021-05-07 03:40:20|24299.78|24261.78|24289.99|24251.99|24299.78|24261.78|24289.99|24251.99|10
1620358830000|2021-05-07 03:40:30|24290.44|24252.44|24281.19|24243.19|24291.37|24253.37|24281.19|24243.19|10
1620358840000|2021-05-07 03:40:40|24281.13|24243.13|24275.81|24237.81|24281.13|24243.13|24275.4|24237.4|10
1620358850000|2021-05-07 03:40:50|24275.79|24237.79|24271.73|24233.73|24276.03|24238.03|24271.73|24233.73|10
1620358860000|2021-05-07 03:41:00|24272.59|24234.59|24276.31|24238.31|24277.35|24239.35|24272.59|24234.59|10
1620358870000|2021-05-07 03:41:10|24276.94|24238.94|24280.24|24242.24|24280.24|24242.24|24276.94|24238.94|10
1620358880000|2021-05-07 03:41:20|24280.99|24242.99|24293.96|24255.96|24293.96|24255.96|24280.99|24242.99|10
1620358890000|2021-05-07 03:41:30|24296.89|24258.89|24326.05|24288.05|24326.05|24288.05|24296.6|24258.6|10
1620358900000|2021-05-07 03:41:40|24327.04|24289.04|24333.86|24295.86|24333.86|24295.86|24327.04|24289.04|10
1620358910000|2021-05-07 03:41:50|24333.91|24295.91|24335.3|24297.3|24336.13|24298.13|24333.91|24295.91|10
1620358920000|2021-05-07 03:42:00|24337.74|24299.74|24337.98|24299.98|24338.35|24300.35|24334.07|24296.07|10
1620358930000|2021-05-07 03:42:10|24338.16|24300.16|24348.15|24310.15|24348.15|24310.15|24338.16|24300.16|10
1620358940000|2021-05-07 03:42:20|24348.49|24310.49|24347.98|24309.98|24348.49|24310.49|24345.36|24307.36|10
1620358950000|2021-05-07 03:42:30|24347.05|24309.05|24333.64|24295.64|24347.05|24309.05|24333.64|24295.64|10
1620358960000|2021-05-07 03:42:40|24329.23|24291.23|24330.78|24292.78|24330.78|24292.78|24326.05|24288.05|10
1620358970000|2021-05-07 03:42:50|24331.79|24293.79|24331.4|24293.4|24336.67|24298.67|24331.4|24293.4|10
1620358980000|2021-05-07 03:43:00|24331.66|24293.66|24324.54|24286.54|24331.66|24293.66|24324.54|24286.54|10
1620358990000|2021-05-07 03:43:10|24323.74|24285.74|24312.52|24274.52|24323.74|24285.74|24312.52|24274.52|10
1620359000000|2021-05-07 03:43:20|24312.36|24274.36|24310.91|24272.91|24312.38|24274.38|24310.05|24272.05|10
1620359010000|2021-05-07 03:43:30|24310.92|24272.92|24312.56|24274.56|24313.07|24275.07|24310.3|24272.3|10
1620359020000|2021-05-07 03:43:40|24312.63|24274.63|24314.5|24276.5|24314.5|24276.5|24311.92|24273.92|9
1620359030000|2021-05-07 03:43:50|24314.94|24276.94|24319.09|24281.09|24319.09|24281.09|24314.94|24276.94|10
1620359040000|2021-05-07 03:44:00|24319.34|24281.34|24316.5|24278.5|24319.34|24281.34|24316.5|24278.5|10
1620359050000|2021-05-07 03:44:10|24316.97|24278.97|24311.58|24273.58|24317.66|24279.66|24311.09|24273.09|10
1620359060000|2021-05-07 03:44:20|24311.52|24273.52|24314.25|24276.25|24314.25|24276.25|24310.38|24272.38|10
1620359070000|2021-05-07 03:44:30|24313.41|24275.41|24307.19|24269.19|24313.65|24275.65|24307.19|24269.19|10
1620359080000|2021-05-07 03:44:40|24304.9|24266.9|24293.29|24255.29|24304.9|24266.9|24293.01|24255.01|10
1620359090000|2021-05-07 03:44:50|24292.96|24254.96|24288.49|24250.49|24292.98|24254.98|24287.53|24249.53|10
1620359100000|2021-05-07 03:45:00|24288.31|24250.31|24282.45|24244.45|24288.75|24250.75|24282.45|24244.45|10
1620359110000|2021-05-07 03:45:10|24280.41|24242.41|24275.03|24237.03|24280.83|24242.83|24274.4|24236.4|10
1620359120000|2021-05-07 03:45:20|24273.77|24235.77|24274.2|24236.2|24274.36|24236.36|24272.14|24234.14|10
1620359130000|2021-05-07 03:45:30|24272.63|24234.63|24279.78|24241.78|24279.78|24241.78|24271.6|24233.6|10
1620359140000|2021-05-07 03:45:40|24280.1|24242.1|24295.03|24257.03|24295.03|24257.03|24280.1|24242.1|10
1620359150000|2021-05-07 03:45:50|24297.14|24259.14|24310.17|24272.17|24310.17|24272.17|24297.14|24259.14|10
1620359160000|2021-05-07 03:46:00|24311.39|24273.39|24337.41|24299.41|24337.41|24299.41|24311.39|24273.39|10
1620359170000|2021-05-07 03:46:10|24337.16|24299.16|24339.86|24301.86|24339.86|24301.86|24335.36|24297.36|10
1620359180000|2021-05-07 03:46:20|24340.98|24302.98|24339.79|24301.79|24341.61|24303.61|24336.84|24298.84|10
1620359190000|2021-05-07 03:46:30|24339.92|24301.92|24343.76|24305.76|24343.76|24305.76|24339.71|24301.71|10
1620359200000|2021-05-07 03:46:40|24343.01|24305.01|24347.99|24309.99|24347.99|24309.99|24343.01|24305.01|10
1620359210000|2021-05-07 03:46:50|24347.93|24309.93|24355.31|24317.31|24355.31|24317.31|24347.93|24309.93|10
1620359220000|2021-05-07 03:47:00|24358.01|24320.01|24357.24|24319.24|24359.11|24321.11|24355.71|24317.71|10
1620359230000|2021-05-07 03:47:10|24356.47|24318.47|24362.65|24324.65|24362.65|24324.65|24354.52|24316.52|10
1620359240000|2021-05-07 03:47:20|24363.25|24325.25|24370.99|24332.99|24370.99|24332.99|24363.25|24325.25|10
1620359250000|2021-05-07 03:47:30|24370.37|24332.37|24375.81|24337.81|24375.99|24337.99|24370.37|24332.37|10
1620359260000|2021-05-07 03:47:40|24376.3|24338.3|24379.47|24341.47|24379.56|24341.56|24375.56|24337.56|10
1620359270000|2021-05-07 03:47:50|24380.27|24342.27|24384.13|24346.13|24384.13|24346.13|24380.27|24342.27|10
1620359280000|2021-05-07 03:48:00|24383.65|24345.65|24390.79|24352.79|24390.79|24352.79|24383.65|24345.65|10
1620359290000|2021-05-07 03:48:10|24390.08|24352.08|24396.82|24358.82|24396.82|24358.82|24390.08|24352.08|10
1620359300000|2021-05-07 03:48:20|24398.57|24360.57|24402.16|24364.16|24402.16|24364.16|24397.34|24359.34|10
1620359310000|2021-05-07 03:48:30|24402.95|24364.95|24396.62|24358.62|24402.95|24364.95|24396.62|24358.62|10
1620359320000|2021-05-07 03:48:40|24396.46|24358.46|24391.1|24353.1|24396.46|24358.46|24391.1|24353.1|10
1620359330000|2021-05-07 03:48:50|24389.51|24351.51|24392.65|24354.65|24398.03|24360.03|24389.51|24351.51|10
1620359340000|2021-05-07 03:49:00|24392.93|24354.93|24392.41|24354.41|24395.62|24357.62|24392.16|24354.16|10
1620359350000|2021-05-07 03:49:10|24392.94|24354.94|24394.82|24356.82|24394.82|24356.82|24391.84|24353.84|10
1620359360000|2021-05-07 03:49:20|24394.71|24356.71|24403.73|24365.73|24404.54|24366.54|24394.71|24356.71|10
1620359370000|2021-05-07 03:49:30|24403.85|24365.85|24410.71|24372.71|24410.71|24372.71|24403.85|24365.85|10
1620359380000|2021-05-07 03:49:40|24411.76|24373.76|24415.56|24377.56|24416.17|24378.17|24410.3|24372.3|10
1620359390000|2021-05-07 03:49:50|24414.51|24376.51|24416.35|24378.35|24417.58|24379.58|24412.93|24374.93|10
1620359400000|2021-05-07 03:50:00|24417.26|24379.26|24409.66|24371.66|24417.26|24379.26|24409.66|24371.66|10
1620359410000|2021-05-07 03:50:10|24408.34|24370.34|24390|24352|24408.49|24370.49|24390|24352|10
1620359420000|2021-05-07 03:50:20|24388.94|24350.94|24389.66|24351.66|24389.82|24351.82|24388.14|24350.14|10
1620359430000|2021-05-07 03:50:30|24391.73|24353.73|24392.86|24354.86|24394.04|24356.04|24391.02|24353.02|10
1620359440000|2021-05-07 03:50:40|24393.69|24355.69|24400.28|24362.28|24400.28|24362.28|24393.69|24355.69|10
1620359450000|2021-05-07 03:50:50|24402.04|24364.04|24400.44|24362.44|24402.28|24364.28|24400.1|24362.1|10
1620359460000|2021-05-07 03:51:00|24399.64|24361.64|24391.88|24353.88|24399.64|24361.64|24391.88|24353.88|10
1620359470000|2021-05-07 03:51:10|24391.83|24353.83|24390.76|24352.76|24392.57|24354.57|24390.57|24352.57|10
1620359480000|2021-05-07 03:51:20|24390.47|24352.47|24387.45|24349.45|24390.74|24352.74|24386.49|24348.49|10
1620359490000|2021-05-07 03:51:30|24387.36|24349.36|24384.55|24346.55|24387.36|24349.36|24384.55|24346.55|10
1620359500000|2021-05-07 03:51:40|24382.66|24344.66|24371.26|24333.26|24382.7|24344.7|24371.26|24333.26|10
1620359510000|2021-05-07 03:51:50|24370.41|24332.41|24369.83|24331.83|24370.99|24332.99|24368.74|24330.74|10
1620359520000|2021-05-07 03:52:00|24369.73|24331.73|24374.62|24336.62|24374.62|24336.62|24369.58|24331.58|10
1620359530000|2021-05-07 03:52:10|24374.48|24336.48|24374.48|24336.48|24374.48|24336.48|24372.54|24334.54|10
1620359540000|2021-05-07 03:52:20|24374.68|24336.68|24376.08|24338.08|24376.26|24338.26|24374.68|24336.68|10
1620359550000|2021-05-07 03:52:30|24376.62|24338.62|24382.22|24344.22|24382.33|24344.33|24376.62|24338.62|10
1620359560000|2021-05-07 03:52:40|24382.64|24344.64|24391.11|24353.11|24391.11|24353.11|24382.64|24344.64|10
1620359570000|2021-05-07 03:52:50|24391.27|24353.27|24394.83|24356.83|24395.46|24357.46|24390.47|24352.47|10
1620359580000|2021-05-07 03:53:00|24397.46|24359.46|24400.17|24362.17|24400.78|24362.78|24397.46|24359.46|9
1620359590000|2021-05-07 03:53:10|24400.36|24362.36|24395.41|24357.41|24400.36|24362.36|24395.41|24357.41|10
1620359600000|2021-05-07 03:53:20|24394.04|24356.04|24388.76|24350.76|24394.04|24356.04|24388.76|24350.76|10
1620359610000|2021-05-07 03:53:30|24387.42|24349.42|24387.12|24349.12|24388.15|24350.15|24386.82|24348.82|10
1620359620000|2021-05-07 03:53:40|24387.2|24349.2|24385.54|24347.54|24387.56|24349.56|24384.72|24346.72|10
1620359630000|2021-05-07 03:53:50|24384.8|24346.8|24378.63|24340.63|24384.8|24346.8|24378.01|24340.01|10
1620359640000|2021-05-07 03:54:00|24379.29|24341.29|24379.03|24341.03|24380.14|24342.14|24378.68|24340.68|10
1620359650000|2021-05-07 03:54:10|24379.87|24341.87|24386.2|24348.2|24386.2|24348.2|24379.87|24341.87|10
1620359660000|2021-05-07 03:54:20|24386.39|24348.39|24385.56|24347.56|24388.41|24350.41|24384.24|24346.24|9
1620359670000|2021-05-07 03:54:30|24385.71|24347.71|24387.84|24349.84|24388.27|24350.27|24384.32|24346.32|10
1620359680000|2021-05-07 03:54:40|24388.08|24350.08|24387|24349|24388.35|24350.35|24387|24349|10
1620359690000|2021-05-07 03:54:50|24387.03|24349.03|24384.37|24346.37|24387.03|24349.03|24384.37|24346.37|10
1620359700000|2021-05-07 03:55:00|24384.85|24346.85|24381.95|24343.95|24384.85|24346.85|24381.9|24343.9|10
1620359710000|2021-05-07 03:55:10|24381.68|24343.68|24378.12|24340.12|24381.68|24343.68|24378.12|24340.12|10
1620359720000|2021-05-07 03:55:20|24378.15|24340.15|24375.37|24337.37|24378.15|24340.15|24375.1|24337.1|10
1620359730000|2021-05-07 03:55:30|24374.6|24336.6|24367.73|24329.73|24374.68|24336.68|24367.73|24329.73|10
1620359740000|2021-05-07 03:55:40|24366.25|24328.25|24362.71|24324.71|24366.25|24328.25|24362.51|24324.51|10
1620359750000|2021-05-07 03:55:50|24359.49|24321.49|24355.67|24317.67|24359.49|24321.49|24355.67|24317.67|10
1620359760000|2021-05-07 03:56:00|24354.82|24316.82|24352.17|24314.17|24354.82|24316.82|24352.14|24314.14|10
1620359770000|2021-05-07 03:56:10|24352.06|24314.06|24350.28|24312.28|24352.06|24314.06|24349.58|24311.58|10
1620359780000|2021-05-07 03:56:20|24350.58|24312.58|24353.05|24315.05|24353.33|24315.33|24350.58|24312.58|10
1620359790000|2021-05-07 03:56:30|24351.99|24313.99|24346.5|24308.5|24353.52|24315.52|24346.5|24308.5|10
1620359800000|2021-05-07 03:56:40|24346.88|24308.88|24347.16|24309.16|24348.24|24310.24|24345.52|24307.52|10
1620359810000|2021-05-07 03:56:50|24346.7|24308.7|24336.88|24298.88|24347.7|24309.7|24336.61|24298.61|10
1620359820000|2021-05-07 03:57:00|24336.82|24298.82|24325.4|24287.4|24337.03|24299.03|24325.4|24287.4|10
1620359830000|2021-05-07 03:57:10|24323.63|24285.63|24318.69|24280.69|24323.63|24285.63|24318.25|24280.25|10
1620359840000|2021-05-07 03:57:20|24319.14|24281.14|24316.25|24278.25|24319.66|24281.66|24316.25|24278.25|10
1620359850000|2021-05-07 03:57:30|24315.39|24277.39|24313.57|24275.57|24315.39|24277.39|24312.63|24274.63|10
1620359860000|2021-05-07 03:57:40|24314.29|24276.29|24320.11|24282.11|24320.48|24282.48|24314.29|24276.29|10
1620359870000|2021-05-07 03:57:50|24319.47|24281.47|24325.28|24287.28|24325.33|24287.33|24319.47|24281.47|10
1620359880000|2021-05-07 03:58:00|24325.54|24287.54|24326.52|24288.52|24326.52|24288.52|24324.29|24286.29|10
1620359890000|2021-05-07 03:58:10|24325.91|24287.91|24317.45|24279.45|24325.91|24287.91|24317.45|24279.45|10
1620359900000|2021-05-07 03:58:20|24317.1|24279.1|24315.13|24277.13|24317.1|24279.1|24315.01|24277.01|10
1620359910000|2021-05-07 03:58:30|24315.29|24277.29|24317.89|24279.89|24317.89|24279.89|24315.29|24277.29|10
1620359920000|2021-05-07 03:58:40|24317.64|24279.64|24312.52|24274.52|24317.64|24279.64|24312.52|24274.52|10
1620359930000|2021-05-07 03:58:50|24312.68|24274.68|24311.41|24273.41|24313.27|24275.27|24311.41|24273.41|10
1620359940000|2021-05-07 03:59:00|24311.46|24273.46|24312.56|24274.56|24313.28|24275.28|24310.23|24272.23|10
1620359950000|2021-05-07 03:59:10|24310.99|24272.99|24308.69|24270.69|24310.99|24272.99|24307.44|24269.44|10
1620359960000|2021-05-07 03:59:20|24307.67|24269.67|24300.8|24262.8|24307.67|24269.67|24300.71|24262.71|10
1620359970000|2021-05-07 03:59:30|24301.39|24263.39|24303.8|24265.8|24303.84|24265.84|24301.39|24263.39|10
1620359980000|2021-05-07 03:59:40|24302.88|24264.88|24305.3|24267.3|24305.87|24267.87|24302.66|24264.66|10
1620359990000|2021-05-07 03:59:50|24305.32|24267.32|24308.08|24270.08|24308.08|24270.08|24305.32|24267.32|10
1620360000000|2021-05-07 04:00:00|24308|24270|24293|24255|24308.3|24270.3|24293|24255|10
1620360010000|2021-05-07 04:00:10|24291.67|24253.67|24280.94|24242.94|24291.67|24253.67|24280.94|24242.94|10
1620360020000|2021-05-07 04:00:20|24280.55|24242.55|24272.07|24234.07|24280.55|24242.55|24271.52|24233.52|10
1620360030000|2021-05-07 04:00:30|24271.92|24233.92|24272.02|24234.02|24275.58|24237.58|24270.69|24232.69|10
1620360040000|2021-05-07 04:00:40|24270.53|24232.53|24272.1|24234.1|24272.1|24234.1|24269.24|24231.24|10
1620360050000|2021-05-07 04:00:50|24272.37|24234.37|24269.13|24231.13|24272.37|24234.37|24269.13|24231.13|10
1620360060000|2021-05-07 04:01:00|24269.22|24231.22|24267.25|24229.25|24269.22|24231.22|24265.6|24227.6|10
1620360070000|2021-05-07 04:01:10|24266.6|24228.6|24261.99|24223.99|24267.14|24229.14|24261.99|24223.99|10
1620360080000|2021-05-07 04:01:20|24261.94|24223.94|24258.14|24220.14|24261.94|24223.94|24258.14|24220.14|10
1620360090000|2021-05-07 04:01:30|24257.22|24219.22|24259.24|24221.24|24259.24|24221.24|24256.1|24218.1|10
1620360100000|2021-05-07 04:01:40|24257.93|24219.93|24245.24|24207.24|24257.93|24219.93|24245.24|24207.24|10
1620360110000|2021-05-07 04:01:50|24244.52|24206.52|24227.6|24189.6|24244.52|24206.52|24227.6|24189.6|10
1620360120000|2021-05-07 04:02:00|24227.21|24189.21|24219.56|24181.56|24227.21|24189.21|24219.56|24181.56|10
1620360130000|2021-05-07 04:02:10|24218.34|24180.34|24210.1|24172.1|24218.34|24180.34|24210.1|24172.1|9
1620360140000|2021-05-07 04:02:20|24208.51|24170.51|24200.65|24162.65|24208.51|24170.51|24200.65|24162.65|10
1620360150000|2021-05-07 04:02:30|24200.32|24162.32|24186.5|24148.5|24200.32|24162.32|24186.5|24148.5|10
1620360160000|2021-05-07 04:02:40|24184.66|24146.66|24186.25|24148.25|24186.25|24148.25|24183.66|24145.66|10
1620360170000|2021-05-07 04:02:50|24186.75|24148.75|24189.81|24151.81|24191.07|24153.07|24186.75|24148.75|10
1620360180000|2021-05-07 04:03:00|24190.5|24152.5|24188.79|24150.79|24191|24153|24187.13|24149.13|10
1620360190000|2021-05-07 04:03:10|24188.14|24150.14|24201.92|24163.92|24201.92|24163.92|24187.31|24149.31|10
1620360200000|2021-05-07 04:03:20|24203.65|24165.65|24220.88|24182.88|24221.52|24183.52|24203.65|24165.65|10
1620360210000|2021-05-07 04:03:30|24221.22|24183.22|24220.06|24182.06|24222.98|24184.98|24219.57|24181.57|10
1620360220000|2021-05-07 04:03:40|24219.82|24181.82|24214.72|24176.72|24220.11|24182.11|24214.72|24176.72|10
1620360230000|2021-05-07 04:03:50|24211.82|24173.82|24202.86|24164.86|24211.82|24173.82|24202.86|24164.86|10
1620360240000|2021-05-07 04:04:00|24202.3|24164.3|24183.82|24145.82|24202.3|24164.3|24183.82|24145.82|10
1620360250000|2021-05-07 04:04:10|24180.98|24142.98|24173.03|24135.03|24180.98|24142.98|24173.03|24135.03|10
1620360260000|2021-05-07 04:04:20|24172.78|24134.78|24163.73|24125.73|24173|24135|24163.73|24125.73|10
1620360270000|2021-05-07 04:04:30|24163.39|24125.39|24140.9|24102.9|24163.39|24125.39|24140.9|24102.9|10
1620360280000|2021-05-07 04:04:40|24139.92|24101.92|24125.46|24087.46|24139.92|24101.92|24122.86|24084.86|10
1620360290000|2021-05-07 04:04:50|24125.92|24087.92|24131.99|24093.99|24131.99|24093.99|24125.92|24087.92|10
1620360300000|2021-05-07 04:05:00|24133.71|24095.71|24129.67|24091.67|24133.89|24095.89|24128.22|24090.22|10
1620360310000|2021-05-07 04:05:10|24130.61|24092.61|24130.74|24092.74|24132.31|24094.31|24129.32|24091.32|10
1620360320000|2021-05-07 04:05:20|24131.44|24093.44|24139.24|24101.24|24139.24|24101.24|24131.44|24093.44|10
1620360330000|2021-05-07 04:05:30|24140.04|24102.04|24149.27|24111.27|24149.27|24111.27|24139.91|24101.91|10
1620360340000|2021-05-07 04:05:40|24150.18|24112.18|24166.54|24128.54|24166.93|24128.93|24150.18|24112.18|10
1620360350000|2021-05-07 04:05:50|24169.72|24131.72|24171.93|24133.93|24174.37|24136.37|24169.72|24131.72|10
1620360360000|2021-05-07 04:06:00|24171.58|24133.58|24167.54|24129.54|24171.58|24133.58|24165.46|24127.46|10
1620360370000|2021-05-07 04:06:10|24167.45|24129.45|24162.66|24124.66|24167.45|24129.45|24162.24|24124.24|10
1620360380000|2021-05-07 04:06:20|24162.64|24124.64|24151.98|24113.98|24162.64|24124.64|24151.98|24113.98|10
1620360390000|2021-05-07 04:06:30|24149.98|24111.98|24139.78|24101.78|24149.98|24111.98|24137.35|24099.35|10
1620360400000|2021-05-07 04:06:40|24140.12|24102.12|24135.67|24097.67|24140.97|24102.97|24135.67|24097.67|10
1620360410000|2021-05-07 04:06:50|24134.81|24096.81|24125.59|24087.59|24134.81|24096.81|24125.59|24087.59|10
1620360420000|2021-05-07 04:07:00|24124.6|24086.6|24099.4|24061.4|24124.6|24086.6|24099.4|24061.4|10
1620360430000|2021-05-07 04:07:10|24098.18|24060.18|24074.64|24036.64|24098.18|24060.18|24074.64|24036.64|10
1620360440000|2021-05-07 04:07:20|24073.68|24035.68|24069.11|24031.11|24073.68|24035.68|24066.06|24028.06|10
1620360450000|2021-05-07 04:07:30|24067.84|24029.84|24066.6|24028.6|24067.94|24029.94|24065.69|24027.69|10
1620360460000|2021-05-07 04:07:40|24066.73|24028.73|24053.33|24015.33|24068.16|24030.16|24053.33|24015.33|10
1620360470000|2021-05-07 04:07:50|24049.76|24011.76|24017.28|23979.28|24049.76|24011.76|24017.28|23979.28|10
1620360480000|2021-05-07 04:08:00|24018.79|23980.79|24008.34|23970.34|24020.78|23982.78|24008.34|23970.34|10
1620360490000|2021-05-07 04:08:10|24009.99|23971.99|24003.01|23965.01|24013.9|23975.9|24002.54|23964.54|10
1620360500000|2021-05-07 04:08:20|24003.63|23965.63|24005.67|23967.67|24005.67|23967.67|23997.45|23959.45|10
1620360510000|2021-05-07 04:08:30|24001.06|23963.06|23996.41|23958.41|24001.06|23963.06|23992.15|23954.15|10
1620360520000|2021-05-07 04:08:40|23996.21|23958.21|23990.19|23952.19|23996.21|23958.21|23988.27|23950.27|9
1620360530000|2021-05-07 04:08:50|23988.89|23950.89|23994.84|23956.84|23995.35|23957.35|23988.31|23950.31|10
1620360540000|2021-05-07 04:09:00|23994.94|23956.94|23999.69|23961.69|23999.69|23961.69|23994.89|23956.89|10
1620360550000|2021-05-07 04:09:10|24001.22|23963.22|24017.73|23979.73|24017.73|23979.73|24000.49|23962.49|10
1620360560000|2021-05-07 04:09:20|24018.89|23980.89|24025.62|23987.62|24025.62|23987.62|24015.58|23977.58|10
1620360570000|2021-05-07 04:09:30|24026|23988|24026.92|23988.92|24026.92|23988.92|24023.13|23985.13|10
1620360580000|2021-05-07 04:09:40|24026.38|23988.38|24025.8|23987.8|24026.38|23988.38|24024.2|23986.2|10
1620360590000|2021-05-07 04:09:50|24026.3|23988.3|24018.55|23980.55|24028|23990|24018.55|23980.55|10
1620360600000|2021-05-07 04:10:00|24014.62|23976.62|24018.51|23980.51|24019.68|23981.68|24014.62|23976.62|10
1620360610000|2021-05-07 04:10:10|24018.26|23980.26|24014.35|23976.35|24018.26|23980.26|24014.35|23976.35|10
1620360620000|2021-05-07 04:10:20|24013.78|23975.78|24018.17|23980.17|24019.46|23981.46|24013.78|23975.78|10
1620360630000|2021-05-07 04:10:30|24017.32|23979.32|24013.08|23975.08|24017.78|23979.78|24013.08|23975.08|9
1620360640000|2021-05-07 04:10:40|24012.26|23974.26|24004.43|23966.43|24012.26|23974.26|24003.64|23965.64|10
1620360650000|2021-05-07 04:10:50|24003.62|23965.62|24001.76|23963.76|24004.51|23966.51|24000.34|23962.34|10
1620360660000|2021-05-07 04:11:00|24003.01|23965.01|24006.37|23968.37|24007.13|23969.13|24002.67|23964.67|10
1620360670000|2021-05-07 04:11:10|24008.33|23970.33|24018.27|23980.27|24018.27|23980.27|24008.33|23970.33|10
1620360680000|2021-05-07 04:11:20|24019.05|23981.05|24020.36|23982.36|24020.62|23982.62|24019.05|23981.05|10
1620360690000|2021-05-07 04:11:30|24021.2|23983.2|24031.95|23993.95|24031.95|23993.95|24021.2|23983.2|10
1620360700000|2021-05-07 04:11:40|24031.74|23993.74|24043.55|24005.55|24043.55|24005.55|24031.74|23993.74|10
1620360710000|2021-05-07 04:11:50|24046.65|24008.65|24053.76|24015.76|24053.76|24015.76|24046.65|24008.65|10
1620360720000|2021-05-07 04:12:00|24053.87|24015.87|24048.57|24010.57|24054.33|24016.33|24048.57|24010.57|10
1620360730000|2021-05-07 04:12:10|24048.26|24010.26|24054.67|24016.67|24054.67|24016.67|24046.89|24008.89|10
1620360740000|2021-05-07 04:12:20|24056|24018|24056.86|24018.86|24059.03|24021.03|24054.55|24016.55|10
1620360750000|2021-05-07 04:12:30|24057.62|24019.62|24056.16|24018.16|24057.62|24019.62|24055.65|24017.65|10
1620360760000|2021-05-07 04:12:40|24056.47|24018.47|24061.6|24023.6|24061.6|24023.6|24056.17|24018.17|10
1620360770000|2021-05-07 04:12:50|24061.75|24023.75|24052.78|24014.78|24061.75|24023.75|24052.78|24014.78|10
1620360780000|2021-05-07 04:13:00|24053|24015|24055.55|24017.55|24056.15|24018.15|24052.02|24014.02|10
1620360790000|2021-05-07 04:13:10|24056.42|24018.42|24049.63|24011.63|24056.42|24018.42|24049.63|24011.63|10
1620360800000|2021-05-07 04:13:20|24048.85|24010.85|24050.1|24012.1|24050.1|24012.1|24046.67|24008.67|10
1620360810000|2021-05-07 04:13:30|24054.88|24016.88|24066.78|24028.78|24066.78|24028.78|24054.88|24016.88|10
1620360820000|2021-05-07 04:13:40|24068.14|24030.14|24070.38|24032.38|24070.65|24032.65|24067.5|24029.5|10
1620360830000|2021-05-07 04:13:50|24070.51|24032.51|24070.21|24032.21|24072.88|24034.88|24070.03|24032.03|10
1620360840000|2021-05-07 04:14:00|24071.59|24033.59|24075.06|24037.06|24080.07|24042.07|24071.59|24033.59|10
1620360850000|2021-05-07 04:14:10|24076.45|24038.45|24081.42|24043.42|24081.42|24043.42|24075.78|24037.78|9
1620360860000|2021-05-07 04:14:20|24081.5|24043.5|24092.56|24054.56|24092.56|24054.56|24081.5|24043.5|10
1620360870000|2021-05-07 04:14:30|24093.2|24055.2|24127.48|24089.48|24127.48|24089.48|24093.2|24055.2|10
1620360880000|2021-05-07 04:14:40|24131.16|24093.16|24150.59|24112.59|24150.59|24112.59|24131.16|24093.16|10
1620360890000|2021-05-07 04:14:50|24151.74|24113.74|24157.27|24119.27|24158.18|24120.18|24151.74|24113.74|10
1620360900000|2021-05-07 04:15:00|24156.59|24118.59|24159.63|24121.63|24168.79|24130.79|24156.32|24118.32|10
1620360910000|2021-05-07 04:15:10|24164.04|24126.04|24125.83|24087.83|24164.04|24126.04|24125.83|24087.83|10
1620360920000|2021-05-07 04:15:20|24113.42|24075.42|24120.72|24082.72|24120.72|24082.72|24107.28|24069.28|10
1620360930000|2021-05-07 04:15:30|24121.78|24083.78|24125.81|24087.81|24128.67|24090.67|24121.78|24083.78|9
1620360940000|2021-05-07 04:15:40|24126.23|24088.23|24139.2|24101.2|24139.2|24101.2|24126.23|24088.23|10
1620360950000|2021-05-07 04:15:50|24139.61|24101.61|24144.6|24106.6|24144.6|24106.6|24138.73|24100.73|10
1620360960000|2021-05-07 04:16:00|24145.06|24107.06|24149.69|24111.69|24149.98|24111.98|24145.06|24107.06|10
1620360970000|2021-05-07 04:16:10|24150.58|24112.58|24156.77|24118.77|24157.35|24119.35|24150.58|24112.58|10
1620360980000|2021-05-07 04:16:20|24160.59|24122.59|24183.19|24145.19|24183.19|24145.19|24160.16|24122.16|10
1620360990000|2021-05-07 04:16:30|24183.26|24145.26|24195.87|24157.87|24195.87|24157.87|24183.26|24145.26|10
1620361000000|2021-05-07 04:16:40|24197.47|24159.47|24209.63|24171.63|24209.63|24171.63|24197.47|24159.47|9
1620361010000|2021-05-07 04:16:50|24213.03|24175.03|24226.44|24188.44|24226.44|24188.44|24213.03|24175.03|10
1620361020000|2021-05-07 04:17:00|24226.22|24188.22|24229.85|24191.85|24229.85|24191.85|24226.22|24188.22|10
1620361030000|2021-05-07 04:17:10|24230.48|24192.48|24235.69|24197.69|24235.69|24197.69|24230.48|24192.48|10
1620361040000|2021-05-07 04:17:20|24236.28|24198.28|24241.34|24203.34|24241.8|24203.8|24236.2|24198.2|10
1620361050000|2021-05-07 04:17:30|24241.26|24203.26|24242.6|24204.6|24242.6|24204.6|24239.04|24201.04|10
1620361060000|2021-05-07 04:17:40|24242.58|24204.58|24249.93|24211.93|24250.02|24212.02|24240.83|24202.83|10
1620361070000|2021-05-07 04:17:50|24249.23|24211.23|24244.5|24206.5|24249.23|24211.23|24241.09|24203.09|10
1620361080000|2021-05-07 04:18:00|24245.27|24207.27|24247.05|24209.05|24250.66|24212.66|24245.27|24207.27|10
1620361090000|2021-05-07 04:18:10|24246.49|24208.49|24235.58|24197.58|24246.49|24208.49|24235.58|24197.58|10
1620361100000|2021-05-07 04:18:20|24234.43|24196.43|24232.03|24194.03|24234.7|24196.7|24231.22|24193.22|10
1620361110000|2021-05-07 04:18:30|24232.3|24194.3|24233.14|24195.14|24233.14|24195.14|24228.3|24190.3|10
1620361120000|2021-05-07 04:18:40|24233.63|24195.63|24234.53|24196.53|24235.27|24197.27|24232.51|24194.51|10
1620361130000|2021-05-07 04:18:50|24235.7|24197.7|24245.6|24207.6|24245.6|24207.6|24235.44|24197.44|10
1620361140000|2021-05-07 04:19:00|24246.86|24208.86|24250.3|24212.3|24250.3|24212.3|24246.02|24208.02|10
1620361150000|2021-05-07 04:19:10|24251.26|24213.26|24255.66|24217.66|24256.92|24218.92|24251.26|24213.26|10
1620361160000|2021-05-07 04:19:20|24255.21|24217.21|24256.67|24218.67|24259.3|24221.3|24253.95|24215.95|10
1620361170000|2021-05-07 04:19:30|24256.91|24218.91|24256.07|24218.07|24258.19|24220.19|24255.4|24217.4|10
1620361180000|2021-05-07 04:19:40|24256.23|24218.23|24260.5|24222.5|24260.5|24222.5|24256.03|24218.03|10
1620361190000|2021-05-07 04:19:50|24261.39|24223.39|24262.9|24224.9|24262.9|24224.9|24261.39|24223.39|10
1620361200000|2021-05-07 04:20:00|24264.16|24226.16|24257.56|24219.56|24264.46|24226.46|24257.56|24219.56|10
1620361210000|2021-05-07 04:20:10|24256.08|24218.08|24258.31|24220.31|24259.16|24221.16|24256.08|24218.08|10
1620361220000|2021-05-07 04:20:20|24257.89|24219.89|24254.77|24216.77|24258.85|24220.85|24254.45|24216.45|10
1620361230000|2021-05-07 04:20:30|24253.99|24215.99|24232.83|24194.83|24253.99|24215.99|24232.83|24194.83|10
1620361240000|2021-05-07 04:20:40|24232.45|24194.45|24214.47|24176.47|24232.45|24194.45|24214.47|24176.47|10
1620361250000|2021-05-07 04:20:50|24213.18|24175.18|24204.88|24166.88|24214.76|24176.76|24204.88|24166.88|10
1620361260000|2021-05-07 04:21:00|24204.93|24166.93|24201.66|24163.66|24204.93|24166.93|24198.83|24160.83|10
1620361270000|2021-05-07 04:21:10|24204.15|24166.15|24209.35|24171.35|24209.35|24171.35|24204.15|24166.15|10
1620361280000|2021-05-07 04:21:20|24209.19|24171.19|24216.59|24178.59|24216.66|24178.66|24209.19|24171.19|9
1620361290000|2021-05-07 04:21:30|24215.56|24177.56|24189.21|24151.21|24215.56|24177.56|24189.21|24151.21|10
1620361300000|2021-05-07 04:21:40|24189.22|24151.22|24178.19|24140.19|24189.22|24151.22|24177.26|24139.26|10
1620361310000|2021-05-07 04:21:50|24177.04|24139.04|24165.97|24127.97|24177.04|24139.04|24165.97|24127.97|10
1620361320000|2021-05-07 04:22:00|24161.56|24123.56|24152.09|24114.09|24163.55|24125.55|24152.09|24114.09|10
1620361330000|2021-05-07 04:22:10|24151.13|24113.13|24132.95|24094.95|24151.13|24113.13|24132.42|24094.42|10
1620361340000|2021-05-07 04:22:20|24131.84|24093.84|24145.35|24107.35|24145.35|24107.35|24131.04|24093.04|10
1620361350000|2021-05-07 04:22:30|24148.79|24110.79|24159.33|24121.33|24159.33|24121.33|24148.79|24110.79|10
1620361360000|2021-05-07 04:22:40|24158.95|24120.95|24176.61|24138.61|24176.61|24138.61|24158.95|24120.95|10
1620361370000|2021-05-07 04:22:50|24178.31|24140.31|24200.31|24162.31|24200.31|24162.31|24178.31|24140.31|10
1620361380000|2021-05-07 04:23:00|24203.63|24165.63|24195.05|24157.05|24203.7|24165.7|24195.05|24157.05|10
1620361390000|2021-05-07 04:23:10|24193.3|24155.3|24188.94|24150.94|24193.3|24155.3|24187.97|24149.97|10
1620361400000|2021-05-07 04:23:20|24189.09|24151.09|24186.97|24148.97|24189.57|24151.57|24186.97|24148.97|10
1620361410000|2021-05-07 04:23:30|24187.5|24149.5|24188.32|24150.32|24188.32|24150.32|24185.76|24147.76|10
1620361420000|2021-05-07 04:23:40|24191.06|24153.06|24196.69|24158.69|24199.17|24161.17|24191.06|24153.06|10
1620361430000|2021-05-07 04:23:50|24196.74|24158.74|24195.51|24157.51|24196.74|24158.74|24195.06|24157.06|10
1620361440000|2021-05-07 04:24:00|24196.6|24158.6|24198.51|24160.51|24198.51|24160.51|24196.35|24158.35|10
1620361450000|2021-05-07 04:24:10|24199.41|24161.41|24193.93|24155.93|24199.41|24161.41|24190.46|24152.46|10
1620361460000|2021-05-07 04:24:20|24196.35|24158.35|24198.89|24160.89|24201.83|24163.83|24196.35|24158.35|10
1620361470000|2021-05-07 04:24:30|24197.68|24159.68|24180.36|24142.36|24198.22|24160.22|24180.36|24142.36|10
1620361480000|2021-05-07 04:24:40|24178.68|24140.68|24152.92|24114.92|24178.68|24140.68|24152.92|24114.92|10
1620361490000|2021-05-07 04:24:50|24152.46|24114.46|24144.66|24106.66|24152.46|24114.46|24144.66|24106.66|10
1620361500000|2021-05-07 04:25:00|24144.69|24106.69|24134.94|24096.94|24144.69|24106.69|24134.94|24096.94|10
1620361510000|2021-05-07 04:25:10|24134.18|24096.18|24128.41|24090.41|24134.18|24096.18|24128.37|24090.37|10
1620361520000|2021-05-07 04:25:20|24128.17|24090.17|24113.14|24075.14|24128.17|24090.17|24113.14|24075.14|10
1620361530000|2021-05-07 04:25:30|24111.19|24073.19|24113.72|24075.72|24113.72|24075.72|24109|24071|10
1620361540000|2021-05-07 04:25:40|24114.28|24076.28|24124.7|24086.7|24124.7|24086.7|24114.28|24076.28|10
1620361550000|2021-05-07 04:25:50|24125.28|24087.28|24121.83|24083.83|24125.28|24087.28|24121.83|24083.83|10
1620361560000|2021-05-07 04:26:00|24120.6|24082.6|24109.02|24071.02|24120.6|24082.6|24109.02|24071.02|10
1620361570000|2021-05-07 04:26:10|24105.74|24067.74|24092.76|24054.76|24105.74|24067.74|24092.76|24054.76|10
1620361580000|2021-05-07 04:26:20|24088.85|24050.85|24069.75|24031.75|24088.85|24050.85|24069.75|24031.75|10
1620361590000|2021-05-07 04:26:30|24067.05|24029.05|24058.86|24020.86|24067.05|24029.05|24057.92|24019.92|10
1620361600000|2021-05-07 04:26:40|24059.54|24021.54|24061.94|24023.94|24063.79|24025.79|24059.54|24021.54|10
1620361610000|2021-05-07 04:26:50|24060.77|24022.77|24063.17|24025.17|24063.84|24025.84|24060.77|24022.77|10
1620361620000|2021-05-07 04:27:00|24064.06|24026.06|24061.66|24023.66|24064.06|24026.06|24061.66|24023.66|10
1620361630000|2021-05-07 04:27:10|24061.07|24023.07|24072.75|24034.75|24072.75|24034.75|24061.07|24023.07|10
1620361640000|2021-05-07 04:27:20|24073.83|24035.83|24084.47|24046.47|24085.16|24047.16|24073.83|24035.83|10
1620361650000|2021-05-07 04:27:30|24087.23|24049.23|24101.88|24063.88|24102.69|24064.69|24087.23|24049.23|10
1620361660000|2021-05-07 04:27:40|24102.25|24064.25|24091.9|24053.9|24102.6|24064.6|24091.9|24053.9|9
1620361670000|2021-05-07 04:27:50|24090.43|24052.43|24084.04|24046.04|24090.43|24052.43|24080.36|24042.36|10
1620361680000|2021-05-07 04:28:00|24082.56|24044.56|24081.68|24043.68|24082.56|24044.56|24079.12|24041.12|10
1620361690000|2021-05-07 04:28:10|24080.14|24042.14|24079.25|24041.25|24080.14|24042.14|24077.91|24039.91|9
1620361700000|2021-05-07 04:28:20|24077.62|24039.62|24076.58|24038.58|24077.8|24039.8|24074.89|24036.89|10
1620361710000|2021-05-07 04:28:30|24075.92|24037.92|24077.67|24039.67|24078.76|24040.76|24075.92|24037.92|10
1620361720000|2021-05-07 04:28:40|24077.31|24039.31|24078.79|24040.79|24078.79|24040.79|24076.42|24038.42|10
1620361730000|2021-05-07 04:28:50|24079.35|24041.35|24087.13|24049.13|24087.13|24049.13|24079.35|24041.35|10
1620361740000|2021-05-07 04:29:00|24089.38|24051.38|24080.68|24042.68|24089.85|24051.85|24080.68|24042.68|10
1620361750000|2021-05-07 04:29:10|24080.11|24042.11|24072.31|24034.31|24080.11|24042.11|24072.31|24034.31|10
1620361760000|2021-05-07 04:29:20|24071.35|24033.35|24065.35|24027.35|24073.56|24035.56|24065.35|24027.35|9
1620361770000|2021-05-07 04:29:30|24062.1|24024.1|24050.95|24012.95|24062.1|24024.1|24050.95|24012.95|10
1620361780000|2021-05-07 04:29:40|24050.68|24012.68|24046.05|24008.05|24050.95|24012.95|24045.75|24007.75|10
1620361790000|2021-05-07 04:29:50|24044.39|24006.39|24040.99|24002.99|24045.17|24007.17|24040.99|24002.99|10
1620361800000|2021-05-07 04:30:00|24039.84|24001.84|24033.94|23995.94|24039.84|24001.84|24033.94|23995.94|9
1620361810000|2021-05-07 04:30:10|24033.7|23995.7|24033.53|23995.53|24036.8|23998.8|24032.91|23994.91|10
1620361820000|2021-05-07 04:30:20|24033.26|23995.26|24036.05|23998.05|24036.77|23998.77|24033.26|23995.26|10
1620361830000|2021-05-07 04:30:30|24036.37|23998.37|24045.56|24007.56|24045.56|24007.56|24036.37|23998.37|10
1620361840000|2021-05-07 04:30:40|24047.66|24009.66|24067.02|24029.02|24067.02|24029.02|24047.66|24009.66|10
1620361850000|2021-05-07 04:30:50|24071.22|24033.22|24082.83|24044.83|24082.99|24044.99|24071.22|24033.22|10
1620361860000|2021-05-07 04:31:00|24084.31|24046.31|24091.39|24053.39|24093.88|24055.88|24084.31|24046.31|10
1620361870000|2021-05-07 04:31:10|24090.18|24052.18|24078.72|24040.72|24092.57|24054.57|24078.72|24040.72|10
1620361880000|2021-05-07 04:31:20|24074.5|24036.5|24052.4|24014.4|24074.5|24036.5|24052.4|24014.4|10
1620361890000|2021-05-07 04:31:30|24042.25|24004.25|24025.46|23987.46|24042.25|24004.25|24025.46|23987.46|10
1620361900000|2021-05-07 04:31:40|24025.57|23987.57|24018.54|23980.54|24025.58|23987.58|24018.54|23980.54|10
1620361910000|2021-05-07 04:31:50|24015.78|23977.78|24007.54|23969.54|24015.78|23977.78|24006.98|23968.98|10
1620361920000|2021-05-07 04:32:00|24007.21|23969.21|24006.93|23968.93|24007.21|23969.21|24003.55|23965.55|10
1620361930000|2021-05-07 04:32:10|24008.36|23970.36|24022.35|23984.35|24022.35|23984.35|24006.95|23968.95|10
1620361940000|2021-05-07 04:32:20|24025.33|23987.33|24035.51|23997.51|24035.51|23997.51|24025.33|23987.33|10
1620361950000|2021-05-07 04:32:30|24035.91|23997.91|24040.3|24002.3|24040.3|24002.3|24035.9|23997.9|10
1620361960000|2021-05-07 04:32:40|24043.38|24005.38|24050.58|24012.58|24050.58|24012.58|24042.79|24004.79|10
1620361970000|2021-05-07 04:32:50|24053.89|24015.89|24062.95|24024.95|24062.95|24024.95|24053.89|24015.89|10
1620361980000|2021-05-07 04:33:00|24063.55|24025.55|24069.1|24031.1|24069.1|24031.1|24063.55|24025.55|10
1620361990000|2021-05-07 04:33:10|24068.49|24030.49|24089.97|24051.97|24089.97|24051.97|24068.37|24030.37|10
1620362000000|2021-05-07 04:33:20|24091.7|24053.7|24099.66|24061.66|24099.66|24061.66|24091.24|24053.24|10
1620362010000|2021-05-07 04:33:30|24101.21|24063.21|24108.87|24070.87|24109.15|24071.15|24101.21|24063.21|10
1620362020000|2021-05-07 04:33:40|24110.7|24072.7|24110.65|24072.65|24110.97|24072.97|24109.52|24071.52|10
1620362030000|2021-05-07 04:33:50|24108.08|24070.08|24102.7|24064.7|24108.08|24070.08|24102.69|24064.69|10
1620362040000|2021-05-07 04:34:00|24103.62|24065.62|24091.67|24053.67|24103.62|24065.62|24091.67|24053.67|10
1620362050000|2021-05-07 04:34:10|24089.6|24051.6|24076.06|24038.06|24089.6|24051.6|24076.06|24038.06|10
1620362060000|2021-05-07 04:34:20|24074.55|24036.55|24064.03|24026.03|24075.44|24037.44|24064.03|24026.03|10
1620362070000|2021-05-07 04:34:30|24063.49|24025.49|24058.12|24020.12|24063.49|24025.49|24058.12|24020.12|10
1620362080000|2021-05-07 04:34:40|24057.05|24019.05|24051.78|24013.78|24058.03|24020.03|24051.78|24013.78|10
1620362090000|2021-05-07 04:34:50|24050.04|24012.04|24044.13|24006.13|24050.04|24012.04|24044.13|24006.13|10
1620362100000|2021-05-07 04:35:00|24040.16|24002.16|24042.52|24004.52|24043.44|24005.44|24038.31|24000.31|10
1620362110000|2021-05-07 04:35:10|24048.6|24010.6|24054.36|24016.36|24054.8|24016.8|24048.6|24010.6|10
1620362120000|2021-05-07 04:35:20|24057.53|24019.53|24059.27|24021.27|24060.76|24022.76|24057.53|24019.53|10
1620362130000|2021-05-07 04:35:30|24056.48|24018.48|24042.98|24004.98|24056.48|24018.48|24042.98|24004.98|10
1620362140000|2021-05-07 04:35:40|24043.25|24005.25|24036.95|23998.95|24043.25|24005.25|24036.37|23998.37|10
1620362150000|2021-05-07 04:35:50|24035.51|23997.51|24047.66|24009.66|24047.66|24009.66|24035.51|23997.51|10
1620362160000|2021-05-07 04:36:00|24050.89|24012.89|24058.82|24020.82|24058.82|24020.82|24050.84|24012.84|10
1620362170000|2021-05-07 04:36:10|24061.61|24023.61|24061.01|24023.01|24063.77|24025.77|24061.01|24023.01|10
1620362180000|2021-05-07 04:36:20|24060.8|24022.8|24052.62|24014.62|24061.31|24023.31|24052.62|24014.62|10
1620362190000|2021-05-07 04:36:30|24047.25|24009.25|24031.15|23993.15|24047.25|24009.25|24031.15|23993.15|10
1620362200000|2021-05-07 04:36:40|24028.26|23990.26|24025.05|23987.05|24028.39|23990.39|24025.05|23987.05|10
1620362210000|2021-05-07 04:36:50|24023.66|23985.66|24012.91|23974.91|24023.66|23985.66|24012.71|23974.71|10
1620362220000|2021-05-07 04:37:00|24012.26|23974.26|24008.07|23970.07|24012.26|23974.26|24006.71|23968.71|10
1620362230000|2021-05-07 04:37:10|24008.81|23970.81|24006.15|23968.15|24010.9|23972.9|24006.15|23968.15|10
1620362240000|2021-05-07 04:37:20|24005.8|23967.8|24000.51|23962.51|24006.24|23968.24|24000.51|23962.51|10
1620362250000|2021-05-07 04:37:30|23997.44|23959.44|23980.52|23942.52|23997.44|23959.44|23980.52|23942.52|9
1620362260000|2021-05-07 04:37:40|23977.74|23939.74|23951.22|23913.22|23977.74|23939.74|23951.22|23913.22|10
1620362270000|2021-05-07 04:37:50|23946.17|23908.17|23929.8|23891.8|23946.3|23908.3|23929.8|23891.8|10
1620362280000|2021-05-07 04:38:00|23932.32|23894.32|23935.95|23897.95|23935.95|23897.95|23929.57|23891.57|10
1620362290000|2021-05-07 04:38:10|23939.32|23901.32|23943.24|23905.24|23943.25|23905.25|23939.32|23901.32|10
1620362300000|2021-05-07 04:38:20|23942.12|23904.12|23944.1|23906.1|23946.42|23908.42|23942.12|23904.12|10
1620362310000|2021-05-07 04:38:30|23944.18|23906.18|23938.15|23900.15|23944.18|23906.18|23938.15|23900.15|10
1620362320000|2021-05-07 04:38:40|23936.76|23898.76|23942.05|23904.05|23942.24|23904.24|23936.76|23898.76|10
1620362330000|2021-05-07 04:38:50|23941.3|23903.3|23933.92|23895.92|23941.3|23903.3|23933.15|23895.15|10
1620362340000|2021-05-07 04:39:00|23930.79|23892.79|23929.16|23891.16|23930.79|23892.79|23927.97|23889.97|10
1620362350000|2021-05-07 04:39:10|23929.13|23891.13|23935.23|23897.23|23936.01|23898.01|23929.13|23891.13|10
1620362360000|2021-05-07 04:39:20|23935.62|23897.62|23937.92|23899.92|23938.14|23900.14|23935.62|23897.62|10
1620362370000|2021-05-07 04:39:30|23945.92|23907.92|23968.39|23930.39|23968.39|23930.39|23945.4|23907.4|10
1620362380000|2021-05-07 04:39:40|23971.52|23933.52|23980.78|23942.78|23980.78|23942.78|23971.52|23933.52|9
1620362390000|2021-05-07 04:39:50|23979.76|23941.76|23977.7|23939.7|23979.76|23941.76|23973.3|23935.3|10
1620362400000|2021-05-07 04:40:00|23980.29|23942.29|24004.32|23966.32|24004.32|23966.32|23979.84|23941.84|10
1620362410000|2021-05-07 04:40:10|24004.91|23966.91|24025.31|23987.31|24025.31|23987.31|24004.91|23966.91|10
1620362420000|2021-05-07 04:40:20|24030.67|23992.67|24056.53|24018.53|24056.53|24018.53|24029.15|23991.15|10
1620362430000|2021-05-07 04:40:30|24061.55|24023.55|24063.77|24025.77|24065.73|24027.73|24060.25|24022.25|10
1620362440000|2021-05-07 04:40:40|24063.06|24025.06|24056.77|24018.77|24063.28|24025.28|24056.77|24018.77|10
1620362450000|2021-05-07 04:40:50|24055.42|24017.42|24034.29|23996.29|24055.42|24017.42|24034.29|23996.29|10
1620362460000|2021-05-07 04:41:00|24033.9|23995.9|24026.77|23988.77|24033.9|23995.9|24026.56|23988.56|10
1620362470000|2021-05-07 04:41:10|24023.02|23985.02|24019.95|23981.95|24023.02|23985.02|24018.4|23980.4|10
1620362480000|2021-05-07 04:41:20|24019.06|23981.06|24026.33|23988.33|24027.55|23989.55|24018.74|23980.74|10
1620362490000|2021-05-07 04:41:30|24025.62|23987.62|24033.94|23995.94|24033.94|23995.94|24025.62|23987.62|10
1620362500000|2021-05-07 04:41:40|24032.68|23994.68|24020.07|23982.07|24033.03|23995.03|24020.07|23982.07|10
1620362510000|2021-05-07 04:41:50|24016.77|23978.77|24008.79|23970.79|24016.77|23978.77|24008.79|23970.79|10
1620362520000|2021-05-07 04:42:00|24008.51|23970.51|24020.67|23982.67|24020.67|23982.67|24007.96|23969.96|10
1620362530000|2021-05-07 04:42:10|24024.23|23986.23|24036.56|23998.56|24036.56|23998.56|24024.23|23986.23|10
1620362540000|2021-05-07 04:42:20|24036.78|23998.78|24056.85|24018.85|24058.1|24020.1|24036.78|23998.78|10
1620362550000|2021-05-07 04:42:30|24058.53|24020.53|24070.49|24032.49|24070.49|24032.49|24058.53|24020.53|10
1620362560000|2021-05-07 04:42:40|24072|24034|24077.57|24039.57|24081.01|24043.01|24072|24034|10
1620362570000|2021-05-07 04:42:50|24077.38|24039.38|24084.68|24046.68|24084.68|24046.68|24077.29|24039.29|10
1620362580000|2021-05-07 04:43:00|24083.99|24045.99|24088.37|24050.37|24088.37|24050.37|24082.95|24044.95|10
1620362590000|2021-05-07 04:43:10|24088.49|24050.49|24102.7|24064.7|24102.7|24064.7|24088.49|24050.49|10
1620362600000|2021-05-07 04:43:20|24103.82|24065.82|24103|24065|24105.08|24067.08|24102.82|24064.82|10
1620362610000|2021-05-07 04:43:30|24102.93|24064.93|24104.21|24066.21|24104.73|24066.73|24102.93|24064.93|10
1620362620000|2021-05-07 04:43:40|24104.54|24066.54|24107.12|24069.12|24108.11|24070.11|24104.54|24066.54|10
1620362630000|2021-05-07 04:43:50|24106.12|24068.12|24097.8|24059.8|24106.12|24068.12|24097.8|24059.8|10
1620362640000|2021-05-07 04:44:00|24094.49|24056.49|24099.5|24061.5|24099.5|24061.5|24094.49|24056.49|10
1620362650000|2021-05-07 04:44:10|24100.58|24062.58|24103.83|24065.83|24104.29|24066.29|24099.25|24061.25|10
1620362660000|2021-05-07 04:44:20|24104.68|24066.68|24118.4|24080.4|24118.66|24080.66|24104.68|24066.68|10
1620362670000|2021-05-07 04:44:30|24118.39|24080.39|24124.37|24086.37|24125.12|24087.12|24118.05|24080.05|10
1620362680000|2021-05-07 04:44:40|24123.02|24085.02|24125.85|24087.85|24125.85|24087.85|24122.07|24084.07|10
1620362690000|2021-05-07 04:44:50|24125.78|24087.78|24135.52|24097.52|24135.52|24097.52|24125.78|24087.78|10
1620362700000|2021-05-07 04:45:00|24138.09|24100.09|24160.86|24122.86|24161.3|24123.3|24138.09|24100.09|10
1620362710000|2021-05-07 04:45:10|24162.56|24124.56|24153.96|24115.96|24165.02|24127.02|24153.96|24115.96|10
1620362720000|2021-05-07 04:45:20|24154.31|24116.31|24140.18|24102.18|24154.31|24116.31|24140.18|24102.18|10
1620362730000|2021-05-07 04:45:30|24137.73|24099.73|24126.44|24088.44|24137.73|24099.73|24126.44|24088.44|10
1620362740000|2021-05-07 04:45:40|24124.54|24086.54|24114.76|24076.76|24124.54|24086.54|24114.76|24076.76|10
1620362750000|2021-05-07 04:45:50|24114.43|24076.43|24114.03|24076.03|24115.09|24077.09|24113.49|24075.49|9
1620362760000|2021-05-07 04:46:00|24114.35|24076.35|24117.82|24079.82|24117.82|24079.82|24108.7|24070.7|10
1620362770000|2021-05-07 04:46:10|24119.29|24081.29|24137.55|24099.55|24137.55|24099.55|24119.29|24081.29|10
1620362780000|2021-05-07 04:46:20|24138.69|24100.69|24147.69|24109.69|24147.69|24109.69|24138.69|24100.69|10
1620362790000|2021-05-07 04:46:30|24149.63|24111.63|24160.81|24122.81|24161.56|24123.56|24149.63|24111.63|10
1620362800000|2021-05-07 04:46:40|24161.49|24123.49|24157.95|24119.95|24163.66|24125.66|24157.95|24119.95|10
1620362810000|2021-05-07 04:46:50|24157.98|24119.98|24159.85|24121.85|24159.85|24121.85|24157.98|24119.98|10
1620362820000|2021-05-07 04:47:00|24159.37|24121.37|24161.25|24123.25|24164.17|24126.17|24159.37|24121.37|10
1620362830000|2021-05-07 04:47:10|24162.54|24124.54|24167.14|24129.14|24167.14|24129.14|24162.54|24124.54|10
1620362840000|2021-05-07 04:47:20|24167.71|24129.71|24170.12|24132.12|24170.94|24132.94|24167.71|24129.71|10
1620362850000|2021-05-07 04:47:30|24170|24132|24171.92|24133.92|24171.92|24133.92|24170|24132|10
1620362860000|2021-05-07 04:47:40|24169.35|24131.35|24167.03|24129.03|24169.35|24131.35|24167.03|24129.03|10
1620362870000|2021-05-07 04:47:50|24164.56|24126.56|24162.1|24124.1|24164.56|24126.56|24162.1|24124.1|10
1620362880000|2021-05-07 04:48:00|24161.6|24123.6|24161.85|24123.85|24161.85|24123.85|24160.05|24122.05|10
1620362890000|2021-05-07 04:48:10|24162.46|24124.46|24165.3|24127.3|24165.3|24127.3|24162.46|24124.46|10
1620362900000|2021-05-07 04:48:20|24167.28|24129.28|24175.43|24137.43|24176.09|24138.09|24167.28|24129.28|10
1620362910000|2021-05-07 04:48:30|24173.87|24135.87|24175.95|24137.95|24176.21|24138.21|24172.89|24134.89|10
1620362920000|2021-05-07 04:48:40|24175.99|24137.99|24183.71|24145.71|24184.02|24146.02|24175.99|24137.99|10
1620362930000|2021-05-07 04:48:50|24183.26|24145.26|24174.64|24136.64|24184.05|24146.05|24174.64|24136.64|10
1620362940000|2021-05-07 04:49:00|24171.48|24133.48|24171.97|24133.97|24172.01|24134.01|24168.49|24130.49|10
1620362950000|2021-05-07 04:49:10|24172.57|24134.57|24179.54|24141.54|24179.98|24141.98|24172.57|24134.57|10
1620362960000|2021-05-07 04:49:20|24181.35|24143.35|24177.73|24139.73|24181.82|24143.82|24177.15|24139.15|10
1620362970000|2021-05-07 04:49:30|24177.12|24139.12|24167.13|24129.13|24177.8|24139.8|24167.13|24129.13|10
1620362980000|2021-05-07 04:49:40|24166.38|24128.38|24159.89|24121.89|24166.38|24128.38|24157.82|24119.82|10
1620362990000|2021-05-07 04:49:50|24159.64|24121.64|24171.03|24133.03|24171.05|24133.05|24159.64|24121.64|10
1620363000000|2021-05-07 04:50:00|24170.37|24132.37|24167.99|24129.99|24170.85|24132.85|24167.99|24129.99|10
1620363010000|2021-05-07 04:50:10|24167.45|24129.45|24165.85|24127.85|24168.85|24130.85|24165.34|24127.34|10
1620363020000|2021-05-07 04:50:20|24166.18|24128.18|24167|24129|24167|24129|24162.66|24124.66|10
1620363030000|2021-05-07 04:50:30|24166.76|24128.76|24164.19|24126.19|24167.62|24129.62|24164.19|24126.19|10
1620363040000|2021-05-07 04:50:40|24164.13|24126.13|24160.45|24122.45|24164.13|24126.13|24160.45|24122.45|9
1620363050000|2021-05-07 04:50:50|24160.62|24122.62|24162|24124|24162|24124|24159.18|24121.18|10
1620363060000|2021-05-07 04:51:00|24161.96|24123.96|24155.74|24117.74|24161.96|24123.96|24155.49|24117.49|10
1620363070000|2021-05-07 04:51:10|24154.33|24116.33|24153.2|24115.2|24157.68|24119.68|24153.2|24115.2|10
1620363080000|2021-05-07 04:51:20|24153.41|24115.41|24148.05|24110.05|24153.68|24115.68|24147.09|24109.09|10
1620363090000|2021-05-07 04:51:30|24148.36|24110.36|24145.75|24107.75|24148.36|24110.36|24145.75|24107.75|10
1620363100000|2021-05-07 04:51:40|24142.98|24104.98|24140.1|24102.1|24142.98|24104.98|24139.1|24101.1|10
1620363110000|2021-05-07 04:51:50|24139.04|24101.04|24130.66|24092.66|24139.04|24101.04|24130.66|24092.66|10
1620363120000|2021-05-07 04:52:00|24128.39|24090.39|24125.58|24087.58|24128.42|24090.42|24124.9|24086.9|10
1620363130000|2021-05-07 04:52:10|24124.4|24086.4|24111.62|24073.62|24124.4|24086.4|24111.62|24073.62|10
1620363140000|2021-05-07 04:52:20|24110.65|24072.65|24104.41|24066.41|24110.65|24072.65|24104.14|24066.14|10
1620363150000|2021-05-07 04:52:30|24103.88|24065.88|24092.74|24054.74|24103.98|24065.98|24092.03|24054.03|10
1620363160000|2021-05-07 04:52:40|24092.14|24054.14|24080.27|24042.27|24092.14|24054.14|24080.27|24042.27|10
1620363170000|2021-05-07 04:52:50|24076.39|24038.39|24073.08|24035.08|24080.13|24042.13|24072.51|24034.51|10
1620363180000|2021-05-07 04:53:00|24073.02|24035.02|24073.2|24035.2|24073.63|24035.63|24070.52|24032.52|10
1620363190000|2021-05-07 04:53:10|24073.15|24035.15|24069.52|24031.52|24073.15|24035.15|24069.52|24031.52|10
1620363200000|2021-05-07 04:53:20|24069.87|24031.87|24062.34|24024.34|24069.87|24031.87|24062.34|24024.34|9
1620363210000|2021-05-07 04:53:30|24060.94|24022.94|24053.67|24015.67|24060.94|24022.94|24053.56|24015.56|9
1620363220000|2021-05-07 04:53:40|24053.57|24015.57|24054.73|24016.73|24055.24|24017.24|24053.57|24015.57|10
1620363230000|2021-05-07 04:53:50|24055.29|24017.29|24055.94|24017.94|24055.94|24017.94|24054.26|24016.26|10
1620363240000|2021-05-07 04:54:00|24055.74|24017.74|24050.43|24012.43|24055.74|24017.74|24049.92|24011.92|10
1620363250000|2021-05-07 04:54:10|24050.93|24012.93|24074.06|24036.06|24074.06|24036.06|24050.93|24012.93|10
1620363260000|2021-05-07 04:54:20|24078.6|24040.6|24102.3|24064.3|24102.3|24064.3|24078.6|24040.6|10
1620363270000|2021-05-07 04:54:30|24105.82|24067.82|24132.59|24094.59|24132.59|24094.59|24105.82|24067.82|10
1620363280000|2021-05-07 04:54:40|24133.5|24095.5|24140.25|24102.25|24140.25|24102.25|24133.5|24095.5|10
1620363290000|2021-05-07 04:54:50|24139.89|24101.89|24142.83|24104.83|24143.46|24105.46|24139.89|24101.89|10
1620363300000|2021-05-07 04:55:00|24142.45|24104.45|24151.23|24113.23|24151.23|24113.23|24142.32|24104.32|10
1620363310000|2021-05-07 04:55:10|24152.67|24114.67|24159.85|24121.85|24162.77|24124.77|24152.67|24114.67|10
1620363320000|2021-05-07 04:55:20|24159.34|24121.34|24171.56|24133.56|24171.78|24133.78|24159.27|24121.27|10
1620363330000|2021-05-07 04:55:30|24173.45|24135.45|24179.1|24141.1|24179.31|24141.31|24173.09|24135.09|10
1620363340000|2021-05-07 04:55:40|24178.72|24140.72|24181.18|24143.18|24182.37|24144.37|24177.08|24139.08|9
1620363350000|2021-05-07 04:55:50|24181.77|24143.77|24184.64|24146.64|24184.64|24146.64|24181.77|24143.77|10
1620363360000|2021-05-07 04:56:00|24185.47|24147.47|24185.87|24147.87|24185.87|24147.87|24183.14|24145.14|10
1620363370000|2021-05-07 04:56:10|24186.06|24148.06|24191.4|24153.4|24191.4|24153.4|24184.58|24146.58|10
1620363380000|2021-05-07 04:56:20|24189.93|24151.93|24191.21|24153.21|24192.96|24154.96|24189.93|24151.93|10
1620363390000|2021-05-07 04:56:30|24194.41|24156.41|24202.1|24164.1|24202.41|24164.41|24194.41|24156.41|10
1620363400000|2021-05-07 04:56:40|24205.53|24167.53|24209.38|24171.38|24209.38|24171.38|24205.53|24167.53|10
1620363410000|2021-05-07 04:56:50|24210.76|24172.76|24223.81|24185.81|24223.81|24185.81|24210.76|24172.76|10
1620363420000|2021-05-07 04:57:00|24224.93|24186.93|24239.45|24201.45|24239.45|24201.45|24224.93|24186.93|10
1620363430000|2021-05-07 04:57:10|24240.65|24202.65|24234.76|24196.76|24242.95|24204.95|24234.25|24196.25|10
1620363440000|2021-05-07 04:57:20|24235.92|24197.92|24250.19|24212.19|24250.19|24212.19|24235.92|24197.92|10
1620363450000|2021-05-07 04:57:30|24252.36|24214.36|24263.37|24225.37|24263.37|24225.37|24251.86|24213.86|10
1620363460000|2021-05-07 04:57:40|24263.79|24225.79|24265.76|24227.76|24266.26|24228.26|24263.79|24225.79|10
1620363470000|2021-05-07 04:57:50|24267.01|24229.01|24274.33|24236.33|24274.33|24236.33|24267.01|24229.01|10
1620363480000|2021-05-07 04:58:00|24274.47|24236.47|24283.21|24245.21|24283.21|24245.21|24274.47|24236.47|10
1620363490000|2021-05-07 04:58:10|24284.63|24246.63|24286.84|24248.84|24286.84|24248.84|24283.93|24245.93|10
1620363500000|2021-05-07 04:58:20|24285.19|24247.19|24285.54|24247.54|24285.54|24247.54|24283.07|24245.07|10
1620363510000|2021-05-07 04:58:30|24287.35|24249.35|24302.06|24264.06|24302.44|24264.44|24287.35|24249.35|10
1620363520000|2021-05-07 04:58:40|24307.32|24269.32|24307.42|24269.42|24307.52|24269.52|24305.77|24267.77|10
1620363530000|2021-05-07 04:58:50|24307.76|24269.76|24311.73|24273.73|24311.73|24273.73|24307.76|24269.76|10
1620363540000|2021-05-07 04:59:00|24312.82|24274.82|24310.22|24272.22|24314.37|24276.37|24309.5|24271.5|10
1620363550000|2021-05-07 04:59:10|24311.37|24273.37|24304.26|24266.26|24312.82|24274.82|24304.26|24266.26|10
1620363560000|2021-05-07 04:59:20|24304.73|24266.73|24294.98|24256.98|24305.42|24267.42|24294.62|24256.62|10
1620363570000|2021-05-07 04:59:30|24294.74|24256.74|24293.57|24255.57|24294.74|24256.74|24293.57|24255.57|10
1620363580000|2021-05-07 04:59:40|24293.69|24255.69|24299.36|24261.36|24299.5|24261.5|24293.69|24255.69|10
1620363590000|2021-05-07 04:59:50|24300.64|24262.64|24303.01|24265.01|24304.07|24266.07|24300.64|24262.64|10
1620363600000|2021-05-07 05:00:00|24303.83|24265.83|24291.02|24253.02|24303.83|24265.83|24291.02|24253.02|10
1620363610000|2021-05-07 05:00:10|24289.58|24251.58|24286.6|24248.6|24289.58|24251.58|24283.02|24245.02|10
1620363620000|2021-05-07 05:00:20|24287.74|24249.74|24295.71|24257.71|24296.61|24258.61|24287.74|24249.74|10
1620363630000|2021-05-07 05:00:30|24291.23|24253.23|24277.42|24239.42|24291.23|24253.23|24277.25|24239.25|10
1620363640000|2021-05-07 05:00:40|24276.11|24238.11|24269.42|24231.42|24276.11|24238.11|24268.45|24230.45|10
1620363650000|2021-05-07 05:00:50|24269.98|24231.98|24269.84|24231.84|24270.14|24232.14|24267.82|24229.82|10
1620363660000|2021-05-07 05:01:00|24269.17|24231.17|24275.35|24237.35|24275.35|24237.35|24267.37|24229.37|10
1620363670000|2021-05-07 05:01:10|24275.83|24237.83|24285.84|24247.84|24285.84|24247.84|24275.83|24237.83|10
1620363680000|2021-05-07 05:01:20|24286.45|24248.45|24288.83|24250.83|24290.46|24252.46|24286.45|24248.45|10
1620363690000|2021-05-07 05:01:30|24288.78|24250.78|24285.64|24247.64|24288.79|24250.79|24285.64|24247.64|10
1620363700000|2021-05-07 05:01:40|24285.87|24247.87|24282.77|24244.77|24285.87|24247.87|24282.49|24244.49|10
1620363710000|2021-05-07 05:01:50|24282.37|24244.37|24280.85|24242.85|24282.37|24244.37|24277.88|24239.88|10
1620363720000|2021-05-07 05:02:00|24284.72|24246.72|24295.69|24257.69|24295.69|24257.69|24284.72|24246.72|10
1620363730000|2021-05-07 05:02:10|24296.71|24258.71|24302.38|24264.38|24302.7|24264.7|24296.71|24258.71|10
1620363740000|2021-05-07 05:02:20|24302.33|24264.33|24301.19|24263.19|24302.33|24264.33|24300.53|24262.53|10
1620363750000|2021-05-07 05:02:30|24299.29|24261.29|24289.84|24251.84|24299.29|24261.29|24289.84|24251.84|10
1620363760000|2021-05-07 05:02:40|24288.98|24250.98|24285.92|24247.92|24288.98|24250.98|24285.37|24247.37|10
1620363770000|2021-05-07 05:02:50|24286.91|24248.91|24283.19|24245.19|24288.96|24250.96|24283.05|24245.05|10
1620363780000|2021-05-07 05:03:00|24281.86|24243.86|24276.8|24238.8|24281.86|24243.86|24276.72|24238.72|10
1620363790000|2021-05-07 05:03:10|24276.53|24238.53|24276.49|24238.49|24276.53|24238.53|24274.36|24236.36|9
1620363800000|2021-05-07 05:03:20|24277.14|24239.14|24279.23|24241.23|24280.99|24242.99|24277.14|24239.14|10
1620363810000|2021-05-07 05:03:30|24278.81|24240.81|24278.38|24240.38|24279.56|24241.56|24276.41|24238.41|10
1620363820000|2021-05-07 05:03:40|24277.61|24239.61|24281.64|24243.64|24283.02|24245.02|24277.61|24239.61|10
1620363830000|2021-05-07 05:03:50|24280.46|24242.46|24278.68|24240.68|24281.34|24243.34|24278.42|24240.42|10
1620363840000|2021-05-07 05:04:00|24278.8|24240.8|24279.81|24241.81|24279.86|24241.86|24276.91|24238.91|10
1620363850000|2021-05-07 05:04:10|24280.5|24242.5|24271.46|24233.46|24280.5|24242.5|24271.46|24233.46|10
1620363860000|2021-05-07 05:04:20|24271.13|24233.13|24272.18|24234.18|24274.61|24236.61|24270.37|24232.37|10
1620363870000|2021-05-07 05:04:30|24273|24235|24273.1|24235.1|24273.34|24235.34|24272.64|24234.64|10
1620363880000|2021-05-07 05:04:40|24272.59|24234.59|24270.42|24232.42|24273.72|24235.72|24270.42|24232.42|10
1620363890000|2021-05-07 05:04:50|24270.23|24232.23|24268.7|24230.7|24270.35|24232.35|24267.52|24229.52|10
1620363900000|2021-05-07 05:05:00|24268.27|24230.27|24264.95|24226.95|24268.27|24230.27|24264.91|24226.91|10
1620363910000|2021-05-07 05:05:10|24266.39|24228.39|24270.76|24232.76|24272.07|24234.07|24266.39|24228.39|10
1620363920000|2021-05-07 05:05:20|24270.95|24232.95|24270.52|24232.52|24272.71|24234.71|24270.52|24232.52|10
1620363930000|2021-05-07 05:05:30|24270.66|24232.66|24274.17|24236.17|24274.28|24236.28|24270.62|24232.62|10
1620363940000|2021-05-07 05:05:40|24273.95|24235.95|24277.77|24239.77|24278.56|24240.56|24273.95|24235.95|10
1620363950000|2021-05-07 05:05:50|24278.36|24240.36|24281.96|24243.96|24281.96|24243.96|24277.51|24239.51|10
1620363960000|2021-05-07 05:06:00|24282.28|24244.28|24279.26|24241.26|24283.11|24245.11|24279.26|24241.26|10
1620363970000|2021-05-07 05:06:10|24279.71|24241.71|24269.81|24231.81|24279.71|24241.71|24269.81|24231.81|10
1620363980000|2021-05-07 05:06:20|24268.93|24230.93|24271.05|24233.05|24271.05|24233.05|24268.93|24230.93|10
1620363990000|2021-05-07 05:06:30|24271.35|24233.35|24272.84|24234.84|24272.84|24234.84|24270.15|24232.15|10
1620364000000|2021-05-07 05:06:40|24273.14|24235.14|24279.87|24241.87|24279.87|24241.87|24273.14|24235.14|10
1620364010000|2021-05-07 05:06:50|24280.15|24242.15|24284.56|24246.56|24284.56|24246.56|24280.15|24242.15|10
1620364020000|2021-05-07 05:07:00|24285.53|24247.53|24297.45|24259.45|24297.45|24259.45|24285.53|24247.53|10
1620364030000|2021-05-07 05:07:10|24296.82|24258.82|24307.88|24269.88|24307.88|24269.88|24296.82|24258.82|10
1620364040000|2021-05-07 05:07:20|24307.42|24269.42|24309.42|24271.42|24311.26|24273.26|24307.03|24269.03|9
1620364050000|2021-05-07 05:07:30|24309.31|24271.31|24314.34|24276.34|24314.34|24276.34|24308.54|24270.54|10
1620364060000|2021-05-07 05:07:40|24314.44|24276.44|24316.87|24278.87|24317.24|24279.24|24313.2|24275.2|10
1620364070000|2021-05-07 05:07:50|24316.58|24278.58|24318.1|24280.1|24318.1|24280.1|24315.9|24277.9|10
1620364080000|2021-05-07 05:08:00|24318.74|24280.74|24323.02|24285.02|24323.02|24285.02|24317.51|24279.51|10
1620364090000|2021-05-07 05:08:10|24322.27|24284.27|24334.09|24296.09|24336.94|24298.94|24320.49|24282.49|10
1620364100000|2021-05-07 05:08:20|24332.06|24294.06|24325.06|24287.06|24333.97|24295.97|24325.06|24287.06|10
1620364110000|2021-05-07 05:08:30|24327.15|24289.15|24332.23|24294.23|24332.23|24294.23|24325.53|24287.53|10
1620364120000|2021-05-07 05:08:40|24331.51|24293.51|24331.6|24293.6|24333.45|24295.45|24331.51|24293.51|10
1620364130000|2021-05-07 05:08:50|24331.48|24293.48|24333.04|24295.04|24333.68|24295.68|24331.48|24293.48|10
1620364140000|2021-05-07 05:09:00|24332.96|24294.96|24333.74|24295.74|24333.74|24295.74|24329.42|24291.42|10
1620364150000|2021-05-07 05:09:10|24333.07|24295.07|24337.68|24299.68|24337.68|24299.68|24333.07|24295.07|10
1620364160000|2021-05-07 05:09:20|24338.04|24300.04|24352.94|24314.94|24353.31|24315.31|24338.04|24300.04|10
1620364170000|2021-05-07 05:09:30|24352.53|24314.53|24360.16|24322.16|24360.16|24322.16|24351|24313|10
1620364180000|2021-05-07 05:09:40|24360.42|24322.42|24365.32|24327.32|24366.29|24328.29|24360.39|24322.39|10
1620364190000|2021-05-07 05:09:50|24365.21|24327.21|24365.83|24327.83|24369.35|24331.35|24364.69|24326.69|10
1620364200000|2021-05-07 05:10:00|24365.58|24327.58|24362.55|24324.55|24366.55|24328.55|24362.55|24324.55|10
1620364210000|2021-05-07 05:10:10|24359.39|24321.39|24363.39|24325.39|24363.39|24325.39|24358.22|24320.22|10
1620364220000|2021-05-07 05:10:20|24364.11|24326.11|24365.69|24327.69|24365.72|24327.72|24362.92|24324.92|10
1620364230000|2021-05-07 05:10:30|24365.44|24327.44|24368.05|24330.05|24368.05|24330.05|24364.52|24326.52|10
1620364240000|2021-05-07 05:10:40|24369.25|24331.25|24367.38|24329.38|24370.74|24332.74|24366.5|24328.5|10
1620364250000|2021-05-07 05:10:50|24367.1|24329.1|24364.65|24326.65|24367.1|24329.1|24363.71|24325.71|10
1620364260000|2021-05-07 05:11:00|24364.66|24326.66|24362.53|24324.53|24365.68|24327.68|24362.49|24324.49|10
1620364270000|2021-05-07 05:11:10|24362.56|24324.56|24365.71|24327.71|24365.71|24327.71|24359.93|24321.93|10
1620364280000|2021-05-07 05:11:20|24366.31|24328.31|24377.87|24339.87|24377.87|24339.87|24366.22|24328.22|10
1620364290000|2021-05-07 05:11:30|24378.56|24340.56|24385.03|24347.03|24385.64|24347.64|24378.56|24340.56|10
1620364300000|2021-05-07 05:11:40|24384.78|24346.78|24383.28|24345.28|24385.09|24347.09|24382.6|24344.6|10
1620364310000|2021-05-07 05:11:50|24382.25|24344.25|24381.87|24343.87|24382.73|24344.73|24381.06|24343.06|10
1620364320000|2021-05-07 05:12:00|24381.46|24343.46|24376.2|24338.2|24381.46|24343.46|24376.2|24338.2|10
1620364330000|2021-05-07 05:12:10|24375.88|24337.88|24375.45|24337.45|24376.64|24338.64|24374.74|24336.74|10
1620364340000|2021-05-07 05:12:20|24375.54|24337.54|24383.36|24345.36|24383.36|24345.36|24375.54|24337.54|10
1620364350000|2021-05-07 05:12:30|24384.15|24346.15|24387.02|24349.02|24387.02|24349.02|24382.62|24344.62|10
1620364360000|2021-05-07 05:12:40|24388.77|24350.77|24388.46|24350.46|24388.77|24350.77|24386.13|24348.13|10
1620364370000|2021-05-07 05:12:50|24387.13|24349.13|24379.92|24341.92|24387.13|24349.13|24379.92|24341.92|10
1620364380000|2021-05-07 05:13:00|24379.41|24341.41|24376.75|24338.75|24379.56|24341.56|24374.56|24336.56|10
1620364390000|2021-05-07 05:13:10|24377.12|24339.12|24376.2|24338.2|24378.29|24340.29|24375.26|24337.26|10
1620364400000|2021-05-07 05:13:20|24376.4|24338.4|24379.89|24341.89|24380.1|24342.1|24376.02|24338.02|10
1620364410000|2021-05-07 05:13:30|24380.78|24342.78|24381.16|24343.16|24381.97|24343.97|24380.43|24342.43|10
1620364420000|2021-05-07 05:13:40|24378.86|24340.86|24379.17|24341.17|24380.76|24342.76|24378.32|24340.32|10
1620364430000|2021-05-07 05:13:50|24378.86|24340.86|24381.26|24343.26|24381.26|24343.26|24377.23|24339.23|10
1620364440000|2021-05-07 05:14:00|24382.81|24344.81|24383.75|24345.75|24387.35|24349.35|24382.81|24344.81|10
1620364450000|2021-05-07 05:14:10|24383.27|24345.27|24381.15|24343.15|24383.32|24345.32|24380.45|24342.45|10
1620364460000|2021-05-07 05:14:20|24380.96|24342.96|24383.64|24345.64|24383.64|24345.64|24380.82|24342.82|10
1620364470000|2021-05-07 05:14:30|24383.61|24345.61|24385.02|24347.02|24386.03|24348.03|24383.61|24345.61|10
1620364480000|2021-05-07 05:14:40|24384.83|24346.83|24385.07|24347.07|24387.5|24349.5|24384.03|24346.03|10
1620364490000|2021-05-07 05:14:50|24384.51|24346.51|24384.82|24346.82|24384.82|24346.82|24383.47|24345.47|10
1620364500000|2021-05-07 05:15:00|24386.09|24348.09|24391.11|24353.11|24391.64|24353.64|24386.09|24348.09|10
1620364510000|2021-05-07 05:15:10|24390.98|24352.98|24392.82|24354.82|24394.44|24356.44|24390.5|24352.5|10
1620364520000|2021-05-07 05:15:20|24392.15|24354.15|24387.27|24349.27|24392.15|24354.15|24387.21|24349.21|10
1620364530000|2021-05-07 05:15:30|24387.44|24349.44|24388.58|24350.58|24388.64|24350.64|24386.21|24348.21|10
1620364540000|2021-05-07 05:15:40|24388.39|24350.39|24387.14|24349.14|24388.39|24350.39|24385.52|24347.52|10
1620364550000|2021-05-07 05:15:50|24387.73|24349.73|24391.18|24353.18|24391.18|24353.18|24387.49|24349.49|10
1620364560000|2021-05-07 05:16:00|24391.03|24353.03|24388.71|24350.71|24391.77|24353.77|24388.71|24350.71|10
1620364570000|2021-05-07 05:16:10|24388.72|24350.72|24388.61|24350.61|24388.72|24350.72|24387.63|24349.63|10
1620364580000|2021-05-07 05:16:20|24389.3|24351.3|24382.05|24344.05|24390.24|24352.24|24382.05|24344.05|10
1620364590000|2021-05-07 05:16:30|24380.87|24342.87|24376.06|24338.06|24380.87|24342.87|24376.06|24338.06|10
1620364600000|2021-05-07 05:16:40|24375.76|24337.76|24367.28|24329.28|24375.76|24337.76|24367.28|24329.28|10
1620364610000|2021-05-07 05:16:50|24365.81|24327.81|24358.31|24320.31|24365.81|24327.81|24358.31|24320.31|10
1620364620000|2021-05-07 05:17:00|24357.97|24319.97|24351.19|24313.19|24358.37|24320.37|24351.19|24313.19|10
1620364630000|2021-05-07 05:17:10|24351.2|24313.2|24355.48|24317.48|24355.48|24317.48|24350.99|24312.99|10
1620364640000|2021-05-07 05:17:20|24355.31|24317.31|24364.64|24326.64|24364.64|24326.64|24355.31|24317.31|10
1620364650000|2021-05-07 05:17:30|24363.48|24325.48|24366.04|24328.04|24366.04|24328.04|24363.28|24325.28|10
1620364660000|2021-05-07 05:17:40|24366.17|24328.17|24368.11|24330.11|24368.11|24330.11|24363.93|24325.93|10
1620364670000|2021-05-07 05:17:50|24368.32|24330.32|24375.68|24337.68|24375.91|24337.91|24368.32|24330.32|10
1620364680000|2021-05-07 05:18:00|24379.02|24341.02|24385.53|24347.53|24385.53|24347.53|24379.02|24341.02|10
1620364690000|2021-05-07 05:18:10|24385.52|24347.52|24388.61|24350.61|24389.27|24351.27|24385.52|24347.52|10
1620364700000|2021-05-07 05:18:20|24388.76|24350.76|24388.45|24350.45|24391.1|24353.1|24388.45|24350.45|10
1620364710000|2021-05-07 05:18:30|24387.46|24349.46|24375.4|24337.4|24387.46|24349.46|24375.4|24337.4|10
1620364720000|2021-05-07 05:18:40|24375.78|24337.78|24379.27|24341.27|24379.27|24341.27|24375.78|24337.78|10
1620364730000|2021-05-07 05:18:50|24379.66|24341.66|24379.38|24341.38|24379.66|24341.66|24379|24341|10
1620364740000|2021-05-07 05:19:00|24378.06|24340.06|24380.29|24342.29|24380.69|24342.69|24378.06|24340.06|10
1620364750000|2021-05-07 05:19:10|24379.95|24341.95|24385.39|24347.39|24386.02|24348.02|24379.95|24341.95|10
1620364760000|2021-05-07 05:19:20|24385.01|24347.01|24389.31|24351.31|24389.31|24351.31|24383.15|24345.15|10
1620364770000|2021-05-07 05:19:30|24389.86|24351.86|24388.02|24350.02|24389.86|24351.86|24387.41|24349.41|10
1620364780000|2021-05-07 05:19:40|24387.7|24349.7|24386.79|24348.79|24388.06|24350.06|24386.79|24348.79|9
1620364790000|2021-05-07 05:19:50|24386.52|24348.52|24386.36|24348.36|24386.87|24348.87|24385.42|24347.42|10
1620364800000|2021-05-07 05:20:00|24387.33|24349.33|24380.22|24342.22|24387.7|24349.7|24380.22|24342.22|10
1620364810000|2021-05-07 05:20:10|24377.1|24339.1|24378.8|24340.8|24378.8|24340.8|24375.66|24337.66|10
1620364820000|2021-05-07 05:20:20|24378.06|24340.06|24365.08|24327.08|24378.06|24340.06|24364.52|24326.52|10
1620364830000|2021-05-07 05:20:30|24363.17|24325.17|24340.19|24302.19|24363.17|24325.17|24340.19|24302.19|10
1620364840000|2021-05-07 05:20:40|24339.36|24301.36|24332.3|24294.3|24339.36|24301.36|24331.84|24293.84|10
1620364850000|2021-05-07 05:20:50|24330.18|24292.18|24328.69|24290.69|24330.18|24292.18|24326.91|24288.91|10
1620364860000|2021-05-07 05:21:00|24326.68|24288.68|24317.21|24279.21|24326.68|24288.68|24317.21|24279.21|10
1620364870000|2021-05-07 05:21:10|24318.07|24280.07|24315.2|24277.2|24318.07|24280.07|24312.64|24274.64|10
1620364880000|2021-05-07 05:21:20|24315.4|24277.4|24316.81|24278.81|24317.83|24279.83|24315.4|24277.4|10
1620364890000|2021-05-07 05:21:30|24316.87|24278.87|24320.74|24282.74|24320.86|24282.86|24316.87|24278.87|9
1620364900000|2021-05-07 05:21:40|24321.37|24283.37|24318.84|24280.84|24321.81|24283.81|24318.68|24280.68|10
1620364910000|2021-05-07 05:21:50|24318.78|24280.78|24314.89|24276.89|24318.78|24280.78|24314.89|24276.89|10
1620364920000|2021-05-07 05:22:00|24314.87|24276.87|24313.74|24275.74|24316.35|24278.35|24313.26|24275.26|10
1620364930000|2021-05-07 05:22:10|24313.79|24275.79|24314.82|24276.82|24314.82|24276.82|24311.37|24273.37|10
1620364940000|2021-05-07 05:22:20|24318.41|24280.41|24329.09|24291.09|24329.09|24291.09|24317.91|24279.91|10
1620364950000|2021-05-07 05:22:30|24330.53|24292.53|24339.38|24301.38|24339.38|24301.38|24330.53|24292.53|10
1620364960000|2021-05-07 05:22:40|24340|24302|24347.43|24309.43|24347.43|24309.43|24340|24302|10
1620364970000|2021-05-07 05:22:50|24348.9|24310.9|24358.62|24320.62|24358.62|24320.62|24348.86|24310.86|10
1620364980000|2021-05-07 05:23:00|24358.06|24320.06|24359.08|24321.08|24359.27|24321.27|24357.21|24319.21|10
1620364990000|2021-05-07 05:23:10|24358.16|24320.16|24349.11|24311.11|24358.23|24320.23|24348.32|24310.32|10
1620365000000|2021-05-07 05:23:20|24349.22|24311.22|24341.26|24303.26|24349.22|24311.22|24341.26|24303.26|10
1620365010000|2021-05-07 05:23:30|24339.67|24301.67|24329.61|24291.61|24340.79|24302.79|24329.42|24291.42|10
1620365020000|2021-05-07 05:23:40|24329.08|24291.08|24345.62|24307.62|24345.62|24307.62|24329.08|24291.08|10
1620365030000|2021-05-07 05:23:50|24345.52|24307.52|24353.47|24315.47|24354.07|24316.07|24345.52|24307.52|10
1620365040000|2021-05-07 05:24:00|24354.09|24316.09|24360.18|24322.18|24360.18|24322.18|24354.09|24316.09|10
1620365050000|2021-05-07 05:24:10|24359.95|24321.95|24356.79|24318.79|24359.95|24321.95|24354.57|24316.57|10
1620365060000|2021-05-07 05:24:20|24357.02|24319.02|24364.04|24326.04|24364.04|24326.04|24356.7|24318.7|10
1620365070000|2021-05-07 05:24:30|24364.39|24326.39|24371.88|24333.88|24372.67|24334.67|24364.39|24326.39|10
1620365080000|2021-05-07 05:24:40|24371.09|24333.09|24373.73|24335.73|24374.49|24336.49|24371.09|24333.09|10
1620365090000|2021-05-07 05:24:50|24373.24|24335.24|24370.33|24332.33|24373.37|24335.37|24370.33|24332.33|10
1620365100000|2021-05-07 05:25:00|24370.6|24332.6|24361.74|24323.74|24372.13|24334.13|24361.6|24323.6|10
1620365110000|2021-05-07 05:25:10|24361.16|24323.16|24361.26|24323.26|24362.76|24324.76|24361.01|24323.01|10
1620365120000|2021-05-07 05:25:20|24357.22|24319.22|24353.07|24315.07|24359.2|24321.2|24353.07|24315.07|10
1620365130000|2021-05-07 05:25:30|24353.89|24315.89|24357.49|24319.49|24357.49|24319.49|24352.26|24314.26|10
1620365140000|2021-05-07 05:25:40|24358.33|24320.33|24356.64|24318.64|24358.84|24320.84|24356.64|24318.64|9
1620365150000|2021-05-07 05:25:50|24356.4|24318.4|24351.83|24313.83|24356.4|24318.4|24350.19|24312.19|10
1620365160000|2021-05-07 05:26:00|24351.76|24313.76|24353.35|24315.35|24354.57|24316.57|24351.76|24313.76|10
1620365170000|2021-05-07 05:26:10|24354.5|24316.5|24357.19|24319.19|24357.19|24319.19|24352.62|24314.62|10
1620365180000|2021-05-07 05:26:20|24357.33|24319.33|24362.93|24324.93|24363.44|24325.44|24357.33|24319.33|10
1620365190000|2021-05-07 05:26:30|24363.3|24325.3|24368.34|24330.34|24368.34|24330.34|24363.3|24325.3|10
1620365200000|2021-05-07 05:26:40|24368.95|24330.95|24373.62|24335.62|24374.2|24336.2|24368.95|24330.95|10
1620365210000|2021-05-07 05:26:50|24372.64|24334.64|24371.94|24333.94|24372.95|24334.95|24371.61|24333.61|10
1620365220000|2021-05-07 05:27:00|24371.67|24333.67|24371.89|24333.89|24373.47|24335.47|24370.87|24332.87|10
1620365230000|2021-05-07 05:27:10|24372.28|24334.28|24369.85|24331.85|24373.08|24335.08|24369.85|24331.85|10
1620365240000|2021-05-07 05:27:20|24368.7|24330.7|24365.04|24327.04|24368.7|24330.7|24364.67|24326.67|10
1620365250000|2021-05-07 05:27:30|24365.19|24327.19|24349.87|24311.87|24365.19|24327.19|24349.69|24311.69|10
1620365260000|2021-05-07 05:27:40|24349.36|24311.36|24347.77|24309.77|24349.53|24311.53|24346.4|24308.4|10
1620365270000|2021-05-07 05:27:50|24348.56|24310.56|24356.65|24318.65|24356.67|24318.67|24348.56|24310.56|10
1620365280000|2021-05-07 05:28:00|24358.46|24320.46|24367.68|24329.68|24367.92|24329.92|24358.46|24320.46|10
1620365290000|2021-05-07 05:28:10|24370.57|24332.57|24378.23|24340.23|24378.23|24340.23|24369.9|24331.9|10
1620365300000|2021-05-07 05:28:20|24378.1|24340.1|24384.33|24346.33|24384.33|24346.33|24378.1|24340.1|10
1620365310000|2021-05-07 05:28:30|24384.75|24346.75|24388.65|24350.65|24388.65|24350.65|24384.75|24346.75|9
1620365320000|2021-05-07 05:28:40|24389.15|24351.15|24393.41|24355.41|24393.41|24355.41|24389.15|24351.15|10
1620365330000|2021-05-07 05:28:50|24394.06|24356.06|24400.68|24362.68|24401.97|24363.97|24394.06|24356.06|10
1620365340000|2021-05-07 05:29:00|24403.58|24365.58|24404.28|24366.28|24404.84|24366.84|24403.21|24365.21|10
1620365350000|2021-05-07 05:29:10|24405.86|24367.86|24408.37|24370.37|24408.37|24370.37|24405.86|24367.86|10
1620365360000|2021-05-07 05:29:20|24405.82|24367.82|24403.83|24365.83|24406.63|24368.63|24403.75|24365.75|10
1620365370000|2021-05-07 05:29:30|24404.07|24366.07|24403.68|24365.68|24404.6|24366.6|24403.18|24365.18|10
1620365380000|2021-05-07 05:29:40|24404.44|24366.44|24407|24369|24407.62|24369.62|24404.44|24366.44|10
1620365390000|2021-05-07 05:29:50|24405.77|24367.77|24402.75|24364.75|24406.07|24368.07|24402.07|24364.07|10
1620365400000|2021-05-07 05:30:00|24402.59|24364.59|24397.63|24359.63|24402.59|24364.59|24397.63|24359.63|10
1620365410000|2021-05-07 05:30:10|24398.12|24360.12|24397.24|24359.24|24398.91|24360.91|24396.15|24358.15|10
1620365420000|2021-05-07 05:30:20|24398.26|24360.26|24402.68|24364.68|24403.03|24365.03|24398.24|24360.24|10
1620365430000|2021-05-07 05:30:30|24403.08|24365.08|24397.87|24359.87|24403.08|24365.08|24397.87|24359.87|10
1620365440000|2021-05-07 05:30:40|24400.97|24362.97|24394.49|24356.49|24400.97|24362.97|24394.49|24356.49|10
1620365450000|2021-05-07 05:30:50|24393.15|24355.15|24381.59|24343.59|24393.15|24355.15|24381.59|24343.59|10
1620365460000|2021-05-07 05:31:00|24380.64|24342.64|24369.42|24331.42|24380.64|24342.64|24369.24|24331.24|10
1620365470000|2021-05-07 05:31:10|24368.65|24330.65|24358.92|24320.92|24368.91|24330.91|24358.92|24320.92|10
1620365480000|2021-05-07 05:31:20|24357.52|24319.52|24352.66|24314.66|24357.52|24319.52|24352.17|24314.17|10
1620365490000|2021-05-07 05:31:30|24353.03|24315.03|24350.64|24312.64|24353.03|24315.03|24350.64|24312.64|10
1620365500000|2021-05-07 05:31:40|24352.22|24314.22|24350.48|24312.48|24353.76|24315.76|24350.48|24312.48|10
1620365510000|2021-05-07 05:31:50|24350.92|24312.92|24351.23|24313.23|24352.27|24314.27|24350.52|24312.52|10
1620365520000|2021-05-07 05:32:00|24350.71|24312.71|24353.77|24315.77|24354.09|24316.09|24350.71|24312.71|9
1620365530000|2021-05-07 05:32:10|24354.19|24316.19|24356.97|24318.97|24356.97|24318.97|24353.9|24315.9|8
1620365540000|2021-05-07 05:32:20|24357.87|24319.87|24363.02|24325.02|24363.02|24325.02|24357.87|24319.87|10
1620365550000|2021-05-07 05:32:30|24364.99|24326.99|24368.83|24330.83|24368.83|24330.83|24364.93|24326.93|10
1620365560000|2021-05-07 05:32:40|24369.26|24331.26|24375.46|24337.46|24375.46|24337.46|24369.17|24331.17|10
1620365570000|2021-05-07 05:32:50|24376.76|24338.76|24395.33|24357.33|24395.33|24357.33|24376.76|24338.76|10
1620365580000|2021-05-07 05:33:00|24400.89|24362.89|24401.21|24363.21|24405.96|24367.96|24400.36|24362.36|10
1620365590000|2021-05-07 05:33:10|24402.91|24364.91|24399.17|24361.17|24402.91|24364.91|24398.89|24360.89|10
1620365600000|2021-05-07 05:33:20|24399.66|24361.66|24397.41|24359.41|24401.46|24363.46|24397.41|24359.41|10
1620365610000|2021-05-07 05:33:30|24394.23|24356.23|24387.34|24349.34|24394.23|24356.23|24387.34|24349.34|10
1620365620000|2021-05-07 05:33:40|24385.98|24347.98|24384.56|24346.56|24386.27|24348.27|24384.56|24346.56|10
1620365630000|2021-05-07 05:33:50|24383.75|24345.75|24386.76|24348.76|24387.14|24349.14|24383.75|24345.75|10
1620365640000|2021-05-07 05:34:00|24386.73|24348.73|24390.18|24352.18|24391.1|24353.1|24386.73|24348.73|10
1620365650000|2021-05-07 05:34:10|24390.64|24352.64|24392.01|24354.01|24392.01|24354.01|24390.1|24352.1|10
1620365660000|2021-05-07 05:34:20|24392.32|24354.32|24394.56|24356.56|24395.24|24357.24|24392.32|24354.32|9
1620365670000|2021-05-07 05:34:30|24394.47|24356.47|24394.67|24356.67|24395.09|24357.09|24394.02|24356.02|10
1620365680000|2021-05-07 05:34:40|24395.88|24357.88|24401.52|24363.52|24401.52|24363.52|24395.88|24357.88|10
1620365690000|2021-05-07 05:34:50|24402.88|24364.88|24415.08|24377.08|24415.08|24377.08|24402.73|24364.73|10
1620365700000|2021-05-07 05:35:00|24415.71|24377.71|24421.2|24383.2|24421.39|24383.39|24415.47|24377.47|10
1620365710000|2021-05-07 05:35:10|24421.28|24383.28|24418.27|24380.27|24421.28|24383.28|24418.27|24380.27|10
1620365720000|2021-05-07 05:35:20|24418.72|24380.72|24427.12|24389.12|24427.12|24389.12|24418.72|24380.72|10
1620365730000|2021-05-07 05:35:30|24427.11|24389.11|24429.03|24391.03|24429.03|24391.03|24426.84|24388.84|10
1620365740000|2021-05-07 05:35:40|24429.13|24391.13|24427.57|24389.57|24429.69|24391.69|24427.02|24389.02|10
1620365750000|2021-05-07 05:35:50|24427.19|24389.19|24419.5|24381.5|24427.19|24389.19|24419.5|24381.5|10
1620365760000|2021-05-07 05:36:00|24418.83|24380.83|24420.66|24382.66|24420.66|24382.66|24418.22|24380.22|10
1620365770000|2021-05-07 05:36:10|24421.19|24383.19|24420.8|24382.8|24421.65|24383.65|24419.97|24381.97|10
1620365780000|2021-05-07 05:36:20|24421.28|24383.28|24421.63|24383.63|24422.05|24384.05|24421.1|24383.1|10
1620365790000|2021-05-07 05:36:30|24422.89|24384.89|24424.09|24386.09|24425.16|24387.16|24422.89|24384.89|10
1620365800000|2021-05-07 05:36:40|24424.04|24386.04|24420.54|24382.54|24424.04|24386.04|24419.73|24381.73|10
1620365810000|2021-05-07 05:36:50|24421.43|24383.43|24429.01|24391.01|24429.01|24391.01|24421.43|24383.43|10
1620365820000|2021-05-07 05:37:00|24428.79|24390.79|24432.96|24394.96|24432.96|24394.96|24428.79|24390.79|10
1620365830000|2021-05-07 05:37:10|24433|24395|24443.73|24405.73|24443.73|24405.73|24433|24395|10
1620365840000|2021-05-07 05:37:20|24445.09|24407.09|24448.3|24410.3|24448.3|24410.3|24444.4|24406.4|9
1620365850000|2021-05-07 05:37:30|24449.12|24411.12|24451.01|24413.01|24451.01|24413.01|24448.04|24410.04|9
1620365860000|2021-05-07 05:37:40|24452.33|24414.33|24453.95|24415.95|24454.86|24416.86|24452.33|24414.33|10
1620365870000|2021-05-07 05:37:50|24453.94|24415.94|24454.17|24416.17|24454.93|24416.93|24452.72|24414.72|10
1620365880000|2021-05-07 05:38:00|24454.36|24416.36|24462.86|24424.86|24462.86|24424.86|24454.36|24416.36|10
1620365890000|2021-05-07 05:38:10|24462.5|24424.5|24469.3|24431.3|24469.3|24431.3|24462.5|24424.5|10
1620365900000|2021-05-07 05:38:20|24470.3|24432.3|24476.35|24438.35|24476.35|24438.35|24470.24|24432.24|10
1620365910000|2021-05-07 05:38:30|24474.47|24436.47|24474.86|24436.86|24475.87|24437.87|24474.29|24436.29|10
1620365920000|2021-05-07 05:38:40|24475.2|24437.2|24477.81|24439.81|24477.81|24439.81|24472.45|24434.45|10
1620365930000|2021-05-07 05:38:50|24477.17|24439.17|24475.35|24437.35|24477.17|24439.17|24472.41|24434.41|10
1620365940000|2021-05-07 05:39:00|24475.27|24437.27|24464.4|24426.4|24475.27|24437.27|24464.4|24426.4|10
1620365950000|2021-05-07 05:39:10|24465.88|24427.88|24462.06|24424.06|24465.88|24427.88|24462.06|24424.06|10
1620365960000|2021-05-07 05:39:20|24462.15|24424.15|24462.2|24424.2|24465|24427|24462.15|24424.15|10
1620365970000|2021-05-07 05:39:30|24462.15|24424.15|24462.14|24424.14|24463.04|24425.04|24461.72|24423.72|10
1620365980000|2021-05-07 05:39:40|24461.84|24423.84|24465.44|24427.44|24466.42|24428.42|24461.84|24423.84|10
1620365990000|2021-05-07 05:39:50|24464.98|24426.98|24467.23|24429.23|24467.23|24429.23|24464.98|24426.98|10
1620366000000|2021-05-07 05:40:00|24467.77|24429.77|24468.89|24430.89|24468.89|24430.89|24466.88|24428.88|10
1620366010000|2021-05-07 05:40:10|24468.18|24430.18|24473.97|24435.97|24473.97|24435.97|24468.18|24430.18|10
1620366020000|2021-05-07 05:40:20|24479.86|24441.86|24478.06|24440.06|24480.63|24442.63|24478.06|24440.06|10
1620366030000|2021-05-07 05:40:30|24479.19|24441.19|24472.05|24434.05|24479.27|24441.27|24471.88|24433.88|10
1620366040000|2021-05-07 05:40:40|24471.61|24433.61|24466.81|24428.81|24471.75|24433.75|24466.81|24428.81|10
1620366050000|2021-05-07 05:40:50|24464.31|24426.31|24458.25|24420.25|24464.31|24426.31|24458.25|24420.25|10
1620366060000|2021-05-07 05:41:00|24459.09|24421.09|24453.37|24415.37|24459.09|24421.09|24453.37|24415.37|10
1620366070000|2021-05-07 05:41:10|24452.96|24414.96|24441.92|24403.92|24452.96|24414.96|24441.92|24403.92|10
1620366080000|2021-05-07 05:41:20|24440.87|24402.87|24445.6|24407.6|24445.6|24407.6|24439.76|24401.76|10
1620366090000|2021-05-07 05:41:30|24446.62|24408.62|24455.56|24417.56|24455.56|24417.56|24446.62|24408.62|10
1620366100000|2021-05-07 05:41:40|24456.37|24418.37|24459.77|24421.77|24460.94|24422.94|24456.37|24418.37|10
1620366110000|2021-05-07 05:41:50|24461.36|24423.36|24458.98|24420.98|24461.67|24423.67|24458.98|24420.98|10
1620366120000|2021-05-07 05:42:00|24461.27|24423.27|24467.78|24429.78|24468.02|24430.02|24461.07|24423.07|10
1620366130000|2021-05-07 05:42:10|24467.28|24429.28|24472.7|24434.7|24472.7|24434.7|24467.28|24429.28|10
1620366140000|2021-05-07 05:42:20|24472.6|24434.6|24473.38|24435.38|24473.38|24435.38|24471.94|24433.94|10
1620366150000|2021-05-07 05:42:30|24473.27|24435.27|24470.72|24432.72|24474.27|24436.27|24470.72|24432.72|10
1620366160000|2021-05-07 05:42:40|24470.65|24432.65|24468.5|24430.5|24470.78|24432.78|24468.44|24430.44|10
1620366170000|2021-05-07 05:42:50|24467.66|24429.66|24469.13|24431.13|24469.13|24431.13|24465.64|24427.64|10
1620366180000|2021-05-07 05:43:00|24470.36|24432.36|24470.49|24432.49|24470.89|24432.89|24469.43|24431.43|10
1620366190000|2021-05-07 05:43:10|24469.77|24431.77|24469.92|24431.92|24469.92|24431.92|24467.43|24429.43|10
1620366200000|2021-05-07 05:43:20|24469.42|24431.42|24470.62|24432.62|24470.62|24432.62|24469.08|24431.08|10
1620366210000|2021-05-07 05:43:30|24470.8|24432.8|24478.62|24440.62|24478.62|24440.62|24470.8|24432.8|10
1620366220000|2021-05-07 05:43:40|24477.91|24439.91|24476.02|24438.02|24479.07|24441.07|24476.02|24438.02|10
1620366230000|2021-05-07 05:43:50|24475.58|24437.58|24472.67|24434.67|24475.6|24437.6|24472.67|24434.67|10
1620366240000|2021-05-07 05:44:00|24473.59|24435.59|24478.71|24440.71|24478.71|24440.71|24473.59|24435.59|10
1620366250000|2021-05-07 05:44:10|24478.19|24440.19|24476.11|24438.11|24478.19|24440.19|24474.72|24436.72|10
1620366260000|2021-05-07 05:44:20|24475.87|24437.87|24473.74|24435.74|24476.9|24438.9|24473.74|24435.74|10
1620366270000|2021-05-07 05:44:30|24473.16|24435.16|24472.7|24434.7|24473.67|24435.67|24470.17|24432.17|10
1620366280000|2021-05-07 05:44:40|24472.56|24434.56|24473.63|24435.63|24475.51|24437.51|24472.56|24434.56|10
1620366290000|2021-05-07 05:44:50|24473.91|24435.91|24471.24|24433.24|24474.07|24436.07|24471.24|24433.24|10
1620366300000|2021-05-07 05:45:00|24470.77|24432.77|24462.2|24424.2|24470.92|24432.92|24462.2|24424.2|10
1620366310000|2021-05-07 05:45:10|24462.05|24424.05|24464.03|24426.03|24464.03|24426.03|24461.76|24423.76|10
1620366320000|2021-05-07 05:45:20|24464.37|24426.37|24470.13|24432.13|24470.32|24432.32|24464.37|24426.37|10
1620366330000|2021-05-07 05:45:30|24470.42|24432.42|24464.76|24426.76|24471.42|24433.42|24464.76|24426.76|10
1620366340000|2021-05-07 05:45:40|24463.88|24425.88|24454.82|24416.82|24463.88|24425.88|24454.82|24416.82|10
1620366350000|2021-05-07 05:45:50|24451.47|24413.47|24441.64|24403.64|24451.47|24413.47|24441.2|24403.2|10
1620366360000|2021-05-07 05:46:00|24440.63|24402.63|24442.11|24404.11|24443.8|24405.8|24440.63|24402.63|10
1620366370000|2021-05-07 05:46:10|24440.55|24402.55|24442.13|24404.13|24442.13|24404.13|24439.88|24401.88|10
1620366380000|2021-05-07 05:46:20|24443.2|24405.2|24444.1|24406.1|24444.26|24406.26|24442.04|24404.04|10
1620366390000|2021-05-07 05:46:30|24444.43|24406.43|24440.07|24402.07|24444.71|24406.71|24439.62|24401.62|10
1620366400000|2021-05-07 05:46:40|24440.42|24402.42|24441.03|24403.03|24441.3|24403.3|24439.82|24401.82|10
1620366410000|2021-05-07 05:46:50|24441.6|24403.6|24439.85|24401.85|24441.76|24403.76|24438.89|24400.89|10
1620366420000|2021-05-07 05:47:00|24439.79|24401.79|24439.78|24401.78|24439.79|24401.79|24439.3|24401.3|9
1620366430000|2021-05-07 05:47:10|24438.14|24400.14|24430.88|24392.88|24438.36|24400.36|24430.88|24392.88|10
1620366440000|2021-05-07 05:47:20|24430.24|24392.24|24433.04|24395.04|24433.04|24395.04|24430.24|24392.24|10
1620366450000|2021-05-07 05:47:30|24432.37|24394.37|24427.2|24389.2|24432.37|24394.37|24427.2|24389.2|10
1620366460000|2021-05-07 05:47:40|24425.25|24387.25|24424.65|24386.65|24428.41|24390.41|24423.11|24385.11|10
1620366470000|2021-05-07 05:47:50|24424.18|24386.18|24426.44|24388.44|24426.44|24388.44|24421.7|24383.7|9
1620366480000|2021-05-07 05:48:00|24426.48|24388.48|24425.93|24387.93|24427.32|24389.32|24424.55|24386.55|10
1620366490000|2021-05-07 05:48:10|24425.52|24387.52|24424.36|24386.36|24425.52|24387.52|24424.3|24386.3|10
1620366500000|2021-05-07 05:48:20|24423.83|24385.83|24423.72|24385.72|24424.18|24386.18|24423.56|24385.56|10
1620366510000|2021-05-07 05:48:30|24423.38|24385.38|24423.64|24385.64|24424.1|24386.1|24422.45|24384.45|10
1620366520000|2021-05-07 05:48:40|24423.46|24385.46|24427|24389|24427.12|24389.12|24423.46|24385.46|10
1620366530000|2021-05-07 05:48:50|24427.24|24389.24|24424.86|24386.86|24427.57|24389.57|24424.86|24386.86|10
1620366540000|2021-05-07 05:49:00|24423.89|24385.89|24415.27|24377.27|24423.89|24385.89|24415.27|24377.27|10
1620366550000|2021-05-07 05:49:10|24415.82|24377.82|24413.68|24375.68|24417.13|24379.13|24413.68|24375.68|10
1620366560000|2021-05-07 05:49:20|24414.73|24376.73|24416.47|24378.47|24416.84|24378.84|24414.73|24376.73|10
1620366570000|2021-05-07 05:49:30|24415.3|24377.3|24417.07|24379.07|24417.15|24379.15|24415.3|24377.3|10
1620366580000|2021-05-07 05:49:40|24417.56|24379.56|24416.13|24378.13|24417.56|24379.56|24415.7|24377.7|10
1620366590000|2021-05-07 05:49:50|24414.88|24376.88|24411.26|24373.26|24414.88|24376.88|24411.26|24373.26|10
1620366600000|2021-05-07 05:50:00|24411.37|24373.37|24411.41|24373.41|24411.41|24373.41|24410.24|24372.24|10
1620366610000|2021-05-07 05:50:10|24411.85|24373.85|24415.85|24377.85|24415.85|24377.85|24411.85|24373.85|10
1620366620000|2021-05-07 05:50:20|24416.33|24378.33|24420.19|24382.19|24420.36|24382.36|24415.37|24377.37|10
1620366630000|2021-05-07 05:50:30|24420.07|24382.07|24422.6|24384.6|24423.65|24385.65|24420.07|24382.07|10
1620366640000|2021-05-07 05:50:40|24422.85|24384.85|24424.72|24386.72|24424.72|24386.72|24422.24|24384.24|10
1620366650000|2021-05-07 05:50:50|24425.58|24387.58|24422.92|24384.92|24426.08|24388.08|24422.92|24384.92|10
1620366660000|2021-05-07 05:51:00|24422.2|24384.2|24419.21|24381.21|24422.2|24384.2|24417.76|24379.76|10
1620366670000|2021-05-07 05:51:10|24418.82|24380.82|24412.66|24374.66|24419.56|24381.56|24412.66|24374.66|10
1620366680000|2021-05-07 05:51:20|24412.81|24374.81|24409.3|24371.3|24412.81|24374.81|24408.95|24370.95|10
1620366690000|2021-05-07 05:51:30|24409.12|24371.12|24400.14|24362.14|24409.12|24371.12|24400.14|24362.14|10
1620366700000|2021-05-07 05:51:40|24400.59|24362.59|24395.66|24357.66|24400.59|24362.59|24395.66|24357.66|10
1620366710000|2021-05-07 05:51:50|24395.77|24357.77|24395.05|24357.05|24395.77|24357.77|24394.26|24356.26|10
1620366720000|2021-05-07 05:52:00|24390.24|24352.24|24388.34|24350.34|24391.21|24353.21|24387.67|24349.67|10
1620366730000|2021-05-07 05:52:10|24388.65|24350.65|24388.95|24350.95|24388.95|24350.95|24387.17|24349.17|10
1620366740000|2021-05-07 05:52:20|24388.75|24350.75|24385.63|24347.63|24389.23|24351.23|24385.63|24347.63|10
1620366750000|2021-05-07 05:52:30|24380.89|24342.89|24374.95|24336.95|24381.43|24343.43|24374.95|24336.95|9
1620366760000|2021-05-07 05:52:40|24373.79|24335.79|24369.27|24331.27|24373.79|24335.79|24369.27|24331.27|10
1620366770000|2021-05-07 05:52:50|24369.46|24331.46|24369.89|24331.89|24369.89|24331.89|24368.07|24330.07|10
1620366780000|2021-05-07 05:53:00|24370.29|24332.29|24369.07|24331.07|24370.88|24332.88|24367.88|24329.88|10
1620366790000|2021-05-07 05:53:10|24368.17|24330.17|24364.81|24326.81|24368.17|24330.17|24364.81|24326.81|10
1620366800000|2021-05-07 05:53:20|24363.61|24325.61|24364.1|24326.1|24366.59|24328.59|24363.61|24325.61|10
1620366810000|2021-05-07 05:53:30|24365.04|24327.04|24357.06|24319.06|24365.04|24327.04|24356.12|24318.12|10
1620366820000|2021-05-07 05:53:40|24356.09|24318.09|24364.63|24326.63|24364.63|24326.63|24356.09|24318.09|10
1620366830000|2021-05-07 05:53:50|24363.04|24325.04|24368.64|24330.64|24368.64|24330.64|24363.04|24325.04|10
1620366840000|2021-05-07 05:54:00|24368.01|24330.01|24377.79|24339.79|24377.79|24339.79|24368.01|24330.01|10
1620366850000|2021-05-07 05:54:10|24378.91|24340.91|24392.9|24354.9|24392.9|24354.9|24378.91|24340.91|10
1620366860000|2021-05-07 05:54:20|24393.4|24355.4|24393.65|24355.65|24395.25|24357.25|24392.36|24354.36|10
1620366870000|2021-05-07 05:54:30|24393.34|24355.34|24396.15|24358.15|24396.15|24358.15|24391.03|24353.03|10
1620366880000|2021-05-07 05:54:40|24391.99|24353.99|24393.42|24355.42|24393.62|24355.62|24391.99|24353.99|9
1620366890000|2021-05-07 05:54:50|24392.45|24354.45|24389.1|24351.1|24398.87|24360.87|24389.1|24351.1|10
1620366900000|2021-05-07 05:55:00|24388.92|24350.92|24385.08|24347.08|24391.37|24353.37|24385.08|24347.08|10
1620366910000|2021-05-07 05:55:10|24386.76|24348.76|24379.92|24341.92|24406.7|24368.7|24379.92|24341.92|10
1620366920000|2021-05-07 05:55:20|24380.01|24342.01|24377.97|24339.97|24380.23|24342.23|24377.19|24339.19|10
1620366930000|2021-05-07 05:55:30|24377.83|24339.83|24375.16|24337.16|24378.27|24340.27|24375.16|24337.16|10
1620366940000|2021-05-07 05:55:40|24375.39|24337.39|24378.78|24340.78|24378.78|24340.78|24375.29|24337.29|10
1620366950000|2021-05-07 05:55:50|24378.24|24340.24|24381.13|24343.13|24382.13|24344.13|24378.24|24340.24|10
1620366960000|2021-05-07 05:56:00|24380.69|24342.69|24379.22|24341.22|24380.8|24342.8|24378.84|24340.84|10
1620366970000|2021-05-07 05:56:10|24379.31|24341.31|24383.81|24345.81|24383.81|24345.81|24378.7|24340.7|10
1620366980000|2021-05-07 05:56:20|24383.66|24345.66|24389.39|24351.39|24389.39|24351.39|24383.66|24345.66|9
1620366990000|2021-05-07 05:56:30|24391.7|24353.7|24404.44|24366.44|24404.44|24366.44|24391.7|24353.7|10
1620367000000|2021-05-07 05:56:40|24404.22|24366.22|24408.76|24370.76|24409.19|24371.19|24404.22|24366.22|10
1620367010000|2021-05-07 05:56:50|24407.18|24369.18|24397.97|24359.97|24407.18|24369.18|24397.97|24359.97|10
1620367020000|2021-05-07 05:57:00|24396.65|24358.65|24397.9|24359.9|24398.01|24360.01|24396.05|24358.05|10
1620367030000|2021-05-07 05:57:10|24399.09|24361.09|24405.54|24367.54|24405.54|24367.54|24399.09|24361.09|10
1620367040000|2021-05-07 05:57:20|24405.34|24367.34|24406.52|24368.52|24406.52|24368.52|24405.12|24367.12|10
1620367050000|2021-05-07 05:57:30|24406.29|24368.29|24404.9|24366.9|24407.14|24369.14|24404.9|24366.9|10
1620367060000|2021-05-07 05:57:40|24404.73|24366.73|24399.39|24361.39|24405.14|24367.14|24399.39|24361.39|10
1620367070000|2021-05-07 05:57:50|24399.14|24361.14|24393.79|24355.79|24399.14|24361.14|24393.22|24355.22|10
1620367080000|2021-05-07 05:58:00|24393.51|24355.51|24391.61|24353.61|24393.76|24355.76|24391.58|24353.58|10
1620367090000|2021-05-07 05:58:10|24391.51|24353.51|24388.58|24350.58|24391.81|24353.81|24388.22|24350.22|10
1620367100000|2021-05-07 05:58:20|24388.78|24350.78|24385.97|24347.97|24388.78|24350.78|24385.97|24347.97|10
1620367110000|2021-05-07 05:58:30|24386.49|24348.49|24390.6|24352.6|24390.6|24352.6|24385.82|24347.82|10
1620367120000|2021-05-07 05:58:40|24392.08|24354.08|24391.52|24353.52|24392.94|24354.94|24391.52|24353.52|9
1620367130000|2021-05-07 05:58:50|24391.53|24353.53|24392.28|24354.28|24392.63|24354.63|24391.53|24353.53|10
1620367140000|2021-05-07 05:59:00|24392.85|24354.85|24395.75|24357.75|24395.75|24357.75|24392.85|24354.85|10
1620367150000|2021-05-07 05:59:10|24396.15|24358.15|24397.6|24359.6|24397.6|24359.6|24395.91|24357.91|10
1620367160000|2021-05-07 05:59:20|24397.57|24359.57|24397.1|24359.1|24397.57|24359.57|24395.35|24357.35|10
1620367170000|2021-05-07 05:59:30|24396.32|24358.32|24395.93|24357.93|24398.21|24360.21|24395.36|24357.36|10
1620367180000|2021-05-07 05:59:40|24395.71|24357.71|24390.84|24352.84|24395.71|24357.71|24390.84|24352.84|10
1620367190000|2021-05-07 05:59:50|24389.75|24351.75|24387.37|24349.37|24390.43|24352.43|24387.37|24349.37|10
1620367200000|2021-05-07 06:00:00|24385.63|24347.63|24375.4|24337.4|24385.63|24347.63|24375.4|24337.4|10
1620367210000|2021-05-07 06:00:10|24375.09|24337.09|24371.52|24333.52|24375.09|24337.09|24370.49|24332.49|10
1620367220000|2021-05-07 06:00:20|24369.88|24331.88|24366.06|24328.06|24371.54|24333.54|24366.06|24328.06|10
1620367230000|2021-05-07 06:00:30|24365.16|24327.16|24359.5|24321.5|24365.96|24327.96|24359.5|24321.5|10
1620367240000|2021-05-07 06:00:40|24357.86|24319.86|24345.61|24307.61|24357.86|24319.86|24345.61|24307.61|10
1620367250000|2021-05-07 06:00:50|24344.03|24306.03|24335.98|24297.98|24344.03|24306.03|24335.98|24297.98|10
1620367260000|2021-05-07 06:01:00|24334.19|24296.19|24323.33|24285.33|24334.19|24296.19|24323.33|24285.33|10
1620367270000|2021-05-07 06:01:10|24321.57|24283.57|24303.85|24265.85|24321.57|24283.57|24303.85|24265.85|10
1620367280000|2021-05-07 06:01:20|24304.83|24266.83|24290.83|24252.83|24304.89|24266.89|24290.83|24252.83|10
1620367290000|2021-05-07 06:01:30|24288.83|24250.83|24287.32|24249.32|24288.83|24250.83|24285.64|24247.64|10
1620367300000|2021-05-07 06:01:40|24286.52|24248.52|24289.39|24251.39|24290.57|24252.57|24286.52|24248.52|10
1620367310000|2021-05-07 06:01:50|24287.55|24249.55|24287.71|24249.71|24287.71|24249.71|24284.45|24246.45|10
1620367320000|2021-05-07 06:02:00|24288.82|24250.82|24291.83|24253.83|24292.71|24254.71|24288.77|24250.77|10
1620367330000|2021-05-07 06:02:10|24291.22|24253.22|24294.09|24256.09|24294.09|24256.09|24290.85|24252.85|10
1620367340000|2021-05-07 06:02:20|24292.81|24254.81|24295.11|24257.11|24296.06|24258.06|24292.72|24254.72|10
1620367350000|2021-05-07 06:02:30|24293.53|24255.53|24289.02|24251.02|24293.53|24255.53|24289.02|24251.02|10
1620367360000|2021-05-07 06:02:40|24286.83|24248.83|24281.63|24243.63|24287.07|24249.07|24281.63|24243.63|10
1620367370000|2021-05-07 06:02:50|24281.86|24243.86|24277.49|24239.49|24281.86|24243.86|24277.49|24239.49|10
1620367380000|2021-05-07 06:03:00|24277.15|24239.15|24283.11|24245.11|24283.11|24245.11|24277.06|24239.06|10
1620367390000|2021-05-07 06:03:10|24282.8|24244.8|24285.01|24247.01|24286.33|24248.33|24282.8|24244.8|10
1620367400000|2021-05-07 06:03:20|24285.41|24247.41|24288.46|24250.46|24289.03|24251.03|24284.59|24246.59|10
1620367410000|2021-05-07 06:03:30|24288.79|24250.79|24293.4|24255.4|24293.64|24255.64|24288.79|24250.79|10
1620367420000|2021-05-07 06:03:40|24292.65|24254.65|24291.49|24253.49|24292.65|24254.65|24290.31|24252.31|10
1620367430000|2021-05-07 06:03:50|24296.25|24258.25|24297.66|24259.66|24299.28|24261.28|24296.1|24258.1|10
1620367440000|2021-05-07 06:04:00|24298.41|24260.41|24295.89|24257.89|24300.04|24262.04|24295.89|24257.89|10
1620367450000|2021-05-07 06:04:10|24295.91|24257.91|24287.9|24249.9|24295.91|24257.91|24287.9|24249.9|9
1620367460000|2021-05-07 06:04:20|24288.16|24250.16|24275.4|24237.4|24288.16|24250.16|24275.4|24237.4|10
1620367470000|2021-05-07 06:04:30|24274.91|24236.91|24263.49|24225.49|24274.91|24236.91|24263.49|24225.49|10
1620367480000|2021-05-07 06:04:40|24265.03|24227.03|24261.79|24223.79|24265.92|24227.92|24260.4|24222.4|10
1620367490000|2021-05-07 06:04:50|24259.58|24221.58|24257.97|24219.97|24259.84|24221.84|24257.97|24219.97|10
1620367500000|2021-05-07 06:05:00|24257.65|24219.65|24261.55|24223.55|24261.93|24223.93|24257.65|24219.65|10
1620367510000|2021-05-07 06:05:10|24262.26|24224.26|24268.52|24230.52|24268.52|24230.52|24262.26|24224.26|10
1620367520000|2021-05-07 06:05:20|24269.82|24231.82|24268.86|24230.86|24271.31|24233.31|24268.86|24230.86|10
1620367530000|2021-05-07 06:05:30|24269.69|24231.69|24266.66|24228.66|24269.69|24231.69|24266.03|24228.03|10
1620367540000|2021-05-07 06:05:40|24267.26|24229.26|24264.97|24226.97|24267.26|24229.26|24264.05|24226.05|10
1620367550000|2021-05-07 06:05:50|24265.45|24227.45|24265.82|24227.82|24265.88|24227.88|24264.62|24226.62|10
1620367560000|2021-05-07 06:06:00|24265.79|24227.79|24266.96|24228.96|24267.45|24229.45|24265.77|24227.77|10
1620367570000|2021-05-07 06:06:10|24268.03|24230.03|24268.81|24230.81|24269.18|24231.18|24266.61|24228.61|10
1620367580000|2021-05-07 06:06:20|24268.83|24230.83|24278.08|24240.08|24278.08|24240.08|24268.83|24230.83|10
1620367590000|2021-05-07 06:06:30|24279.04|24241.04|24283.04|24245.04|24283.26|24245.26|24279.04|24241.04|10
1620367600000|2021-05-07 06:06:40|24286.12|24248.12|24292.53|24254.53|24292.53|24254.53|24286.06|24248.06|10
1620367610000|2021-05-07 06:06:50|24292.26|24254.26|24305.57|24267.57|24305.57|24267.57|24292.26|24254.26|10
1620367620000|2021-05-07 06:07:00|24305.08|24267.08|24307.08|24269.08|24307.29|24269.29|24304.99|24266.99|10
1620367630000|2021-05-07 06:07:10|24307.31|24269.31|24314.47|24276.47|24314.5|24276.5|24307.31|24269.31|10
1620367640000|2021-05-07 06:07:20|24316.38|24278.38|24321.02|24283.02|24321.02|24283.02|24316.38|24278.38|10
1620367650000|2021-05-07 06:07:30|24322.43|24284.43|24331.5|24293.5|24331.5|24293.5|24322.43|24284.43|10
1620367660000|2021-05-07 06:07:40|24332.21|24294.21|24341.07|24303.07|24341.07|24303.07|24332.21|24294.21|10
1620367670000|2021-05-07 06:07:50|24341.15|24303.15|24352.64|24314.64|24352.64|24314.64|24341.15|24303.15|10
1620367680000|2021-05-07 06:08:00|24354.27|24316.27|24364.91|24326.91|24364.91|24326.91|24353.89|24315.89|10
1620367690000|2021-05-07 06:08:10|24371.79|24333.79|24389.06|24351.06|24389.06|24351.06|24371.79|24333.79|10
1620367700000|2021-05-07 06:08:20|24390.31|24352.31|24404.09|24366.09|24404.09|24366.09|24390.31|24352.31|10
1620367710000|2021-05-07 06:08:30|24406.09|24368.09|24411.88|24373.88|24411.88|24373.88|24406.09|24368.09|10
1620367720000|2021-05-07 06:08:40|24412.74|24374.74|24412.41|24374.41|24413.82|24375.82|24410.02|24372.02|10
1620367730000|2021-05-07 06:08:50|24413.65|24375.65|24419.33|24381.33|24419.33|24381.33|24412.05|24374.05|10
1620367740000|2021-05-07 06:09:00|24419.8|24381.8|24436.8|24398.8|24436.8|24398.8|24419.8|24381.8|10
1620367750000|2021-05-07 06:09:10|24437.79|24399.79|24449.56|24411.56|24449.56|24411.56|24437.79|24399.79|10
1620367760000|2021-05-07 06:09:20|24451.99|24413.99|24452.67|24414.67|24453.09|24415.09|24449.79|24411.79|10
1620367770000|2021-05-07 06:09:30|24453.43|24415.43|24459.86|24421.86|24459.86|24421.86|24453.43|24415.43|10
1620367780000|2021-05-07 06:09:40|24463.47|24425.47|24475.96|24437.96|24475.96|24437.96|24463.47|24425.47|9
1620367790000|2021-05-07 06:09:50|24476.44|24438.44|24481.27|24443.27|24483.41|24445.41|24476.09|24438.09|10
1620367800000|2021-05-07 06:10:00|24481.38|24443.38|24481.56|24443.56|24483.12|24445.12|24480.96|24442.96|10
1620367810000|2021-05-07 06:10:10|24480.54|24442.54|24476.95|24438.95|24481.07|24443.07|24476.95|24438.95|10
1620367820000|2021-05-07 06:10:20|24476.17|24438.17|24478.51|24440.51|24479.83|24441.83|24476.17|24438.17|10
1620367830000|2021-05-07 06:10:30|24478.18|24440.18|24477.96|24439.96|24479.34|24441.34|24476.16|24438.16|10
1620367840000|2021-05-07 06:10:40|24477.21|24439.21|24465.26|24427.26|24477.66|24439.66|24465.26|24427.26|10
1620367850000|2021-05-07 06:10:50|24463.7|24425.7|24447.35|24409.35|24463.92|24425.92|24447.35|24409.35|10
1620367860000|2021-05-07 06:11:00|24446.81|24408.81|24441.61|24403.61|24446.81|24408.81|24441.61|24403.61|10
1620367870000|2021-05-07 06:11:10|24443.29|24405.29|24444.86|24406.86|24444.92|24406.92|24442.64|24404.64|9
1620367880000|2021-05-07 06:11:20|24445.23|24407.23|24457.63|24419.63|24457.63|24419.63|24445.23|24407.23|9
1620367890000|2021-05-07 06:11:30|24458.49|24420.49|24460.12|24422.12|24460.28|24422.28|24458.49|24420.49|10
1620367900000|2021-05-07 06:11:40|24460.51|24422.51|24464.33|24426.33|24464.67|24426.67|24460.51|24422.51|10
1620367910000|2021-05-07 06:11:50|24467.07|24429.07|24473.92|24435.92|24473.92|24435.92|24465.75|24427.75|10
1620367920000|2021-05-07 06:12:00|24474.89|24436.89|24476.02|24438.02|24476.02|24438.02|24473.93|24435.93|10
1620367930000|2021-05-07 06:12:10|24477.24|24439.24|24484.34|24446.34|24484.76|24446.76|24477.24|24439.24|10
1620367940000|2021-05-07 06:12:20|24483.49|24445.49|24484.73|24446.73|24486.2|24448.2|24482.91|24444.91|10
1620367950000|2021-05-07 06:12:30|24484.78|24446.78|24485.38|24447.38|24485.61|24447.61|24484.18|24446.18|10
1620367960000|2021-05-07 06:12:40|24485.69|24447.69|24497.49|24459.49|24497.49|24459.49|24485.69|24447.69|10
1620367970000|2021-05-07 06:12:50|24497.55|24459.55|24500.81|24462.81|24502.12|24464.12|24497.55|24459.55|10
1620367980000|2021-05-07 06:13:00|24500.8|24462.8|24503.36|24465.36|24503.93|24465.93|24500.8|24462.8|9
1620367990000|2021-05-07 06:13:10|24502.88|24464.88|24502.83|24464.83|24502.88|24464.88|24499.51|24461.51|10
1620368000000|2021-05-07 06:13:20|24502.64|24464.64|24501.53|24463.53|24502.64|24464.64|24501.53|24463.53|10
1620368010000|2021-05-07 06:13:30|24501.67|24463.67|24499.48|24461.48|24501.67|24463.67|24499.48|24461.48|10
1620368020000|2021-05-07 06:13:40|24499.29|24461.29|24502.9|24464.9|24502.9|24464.9|24499.26|24461.26|10
1620368030000|2021-05-07 06:13:50|24502.74|24464.74|24507.26|24469.26|24507.94|24469.94|24502.74|24464.74|10
1620368040000|2021-05-07 06:14:00|24506.79|24468.79|24506.49|24468.49|24506.79|24468.79|24505.68|24467.68|10
1620368050000|2021-05-07 06:14:10|24506.55|24468.55|24506.3|24468.3|24507.66|24469.66|24505.54|24467.54|10
1620368060000|2021-05-07 06:14:20|24505.47|24467.47|24506.11|24468.11|24506.11|24468.11|24504.37|24466.37|10
1620368070000|2021-05-07 06:14:30|24505.76|24467.76|24507.27|24469.27|24507.27|24469.27|24504.83|24466.83|10
1620368080000|2021-05-07 06:14:40|24505.83|24467.83|24503.5|24465.5|24506.23|24468.23|24503.5|24465.5|9
1620368090000|2021-05-07 06:14:50|24503.63|24465.63|24505.21|24467.21|24505.21|24467.21|24502.85|24464.85|9
1620368100000|2021-05-07 06:15:00|24506.72|24468.72|24500.95|24462.95|24506.72|24468.72|24500.95|24462.95|10
1620368110000|2021-05-07 06:15:10|24500.84|24462.84|24500.26|24462.26|24500.84|24462.84|24499.91|24461.91|10
1620368120000|2021-05-07 06:15:20|24502.94|24464.94|24509.12|24471.12|24509.12|24471.12|24502.94|24464.94|10
1620368130000|2021-05-07 06:15:30|24509.28|24471.28|24516.07|24478.07|24516.14|24478.14|24509.28|24471.28|10
1620368140000|2021-05-07 06:15:40|24517.78|24479.78|24522.49|24484.49|24522.49|24484.49|24517.78|24479.78|10
1620368150000|2021-05-07 06:15:50|24521.96|24483.96|24524.92|24486.92|24524.92|24486.92|24520.16|24482.16|10
1620368160000|2021-05-07 06:16:00|24527.92|24489.92|24528.35|24490.35|24530.6|24492.6|24527.92|24489.92|10
1620368170000|2021-05-07 06:16:10|24529.09|24491.09|24528.09|24490.09|24529.09|24491.09|24527.46|24489.46|10
1620368180000|2021-05-07 06:16:20|24528.45|24490.45|24529.49|24491.49|24530.32|24492.32|24528.45|24490.45|10
1620368190000|2021-05-07 06:16:30|24530|24492|24524.44|24486.44|24530|24492|24524.44|24486.44|10
1620368200000|2021-05-07 06:16:40|24525.8|24487.8|24522.6|24484.6|24526.56|24488.56|24522.6|24484.6|10
1620368210000|2021-05-07 06:16:50|24521.09|24483.09|24514.89|24476.89|24521.09|24483.09|24514.89|24476.89|10
1620368220000|2021-05-07 06:17:00|24513.58|24475.58|24510.39|24472.39|24514.25|24476.25|24510.39|24472.39|10
1620368230000|2021-05-07 06:17:10|24508.92|24470.92|24504.1|24466.1|24508.92|24470.92|24504.1|24466.1|10
1620368240000|2021-05-07 06:17:20|24503.84|24465.84|24505.88|24467.88|24506.37|24468.37|24503.84|24465.84|10
1620368250000|2021-05-07 06:17:30|24505.44|24467.44|24503.34|24465.34|24505.44|24467.44|24503.12|24465.12|10
1620368260000|2021-05-07 06:17:40|24501.5|24463.5|24495.09|24457.09|24501.5|24463.5|24495.09|24457.09|10
1620368270000|2021-05-07 06:17:50|24493.66|24455.66|24490.02|24452.02|24493.66|24455.66|24490.02|24452.02|10
1620368280000|2021-05-07 06:18:00|24490.01|24452.01|24489.06|24451.06|24490.41|24452.41|24488.14|24450.14|10
1620368290000|2021-05-07 06:18:10|24489.87|24451.87|24507.74|24469.74|24507.74|24469.74|24489.87|24451.87|10
1620368300000|2021-05-07 06:18:20|24510.33|24472.33|24521.22|24483.22|24521.22|24483.22|24510.33|24472.33|10
1620368310000|2021-05-07 06:18:30|24522.76|24484.76|24524.05|24486.05|24524.29|24486.29|24520.93|24482.93|10
1620368320000|2021-05-07 06:18:40|24524.91|24486.91|24531.65|24493.65|24531.65|24493.65|24524.75|24486.75|10
1620368330000|2021-05-07 06:18:50|24531.11|24493.11|24534.05|24496.05|24534.05|24496.05|24529.3|24491.3|10
1620368340000|2021-05-07 06:19:00|24533.98|24495.98|24534.38|24496.38|24535.84|24497.84|24531.73|24493.73|10
1620368350000|2021-05-07 06:19:10|24533.04|24495.04|24535.61|24497.61|24535.61|24497.61|24532.34|24494.34|10
1620368360000|2021-05-07 06:19:20|24535.46|24497.46|24537.02|24499.02|24538.03|24500.03|24535.46|24497.46|10
1620368370000|2021-05-07 06:19:30|24537.41|24499.41|24531.22|24493.22|24537.76|24499.76|24531.22|24493.22|10
1620368380000|2021-05-07 06:19:40|24529.84|24491.84|24527.35|24489.35|24529.84|24491.84|24524.95|24486.95|9
1620368390000|2021-05-07 06:19:50|24526.95|24488.95|24529.46|24491.46|24530.57|24492.57|24526.95|24488.95|10
1620368400000|2021-05-07 06:20:00|24529.39|24491.39|24521.72|24483.72|24529.74|24491.74|24521.72|24483.72|10
1620368410000|2021-05-07 06:20:10|24519.59|24481.59|24514.54|24476.54|24519.59|24481.59|24514.3|24476.3|10
1620368420000|2021-05-07 06:20:20|24514.83|24476.83|24516.43|24478.43|24516.82|24478.82|24514.83|24476.83|10
1620368430000|2021-05-07 06:20:30|24516.02|24478.02|24519.01|24481.01|24519.01|24481.01|24514.5|24476.5|10
1620368440000|2021-05-07 06:20:40|24518.72|24480.72|24516.76|24478.76|24518.72|24480.72|24515.81|24477.81|10
1620368450000|2021-05-07 06:20:50|24516.05|24478.05|24516.54|24478.54|24516.54|24478.54|24514.62|24476.62|10
1620368460000|2021-05-07 06:21:00|24516.51|24478.51|24517.66|24479.66|24518.78|24480.78|24516.3|24478.3|10
1620368470000|2021-05-07 06:21:10|24518.13|24480.13|24519.33|24481.33|24519.33|24481.33|24517.22|24479.22|10
1620368480000|2021-05-07 06:21:20|24519|24481|24519.77|24481.77|24520.37|24482.37|24517.95|24479.95|10
1620368490000|2021-05-07 06:21:30|24519.48|24481.48|24516.24|24478.24|24519.48|24481.48|24515.99|24477.99|10
1620368500000|2021-05-07 06:21:40|24515.38|24477.38|24509.62|24471.62|24516.13|24478.13|24509.62|24471.62|10
1620368510000|2021-05-07 06:21:50|24509.57|24471.57|24508.26|24470.26|24509.57|24471.57|24508.26|24470.26|10
1620368520000|2021-05-07 06:22:00|24508.31|24470.31|24505.66|24467.66|24508.31|24470.31|24505.42|24467.42|10
1620368530000|2021-05-07 06:22:10|24505.89|24467.89|24509.05|24471.05|24509.05|24471.05|24505.53|24467.53|10
1620368540000|2021-05-07 06:22:20|24509.43|24471.43|24513.1|24475.1|24513.1|24475.1|24509.17|24471.17|10
1620368550000|2021-05-07 06:22:30|24512.53|24474.53|24514.5|24476.5|24514.96|24476.96|24512.53|24474.53|10
1620368560000|2021-05-07 06:22:40|24514.83|24476.83|24516.53|24478.53|24516.53|24478.53|24514.01|24476.01|10
1620368570000|2021-05-07 06:22:50|24516.47|24478.47|24523.05|24485.05|24523.05|24485.05|24516.47|24478.47|10
1620368580000|2021-05-07 06:23:00|24525.31|24487.31|24532.14|24494.14|24532.64|24494.64|24524.55|24486.55|10
1620368590000|2021-05-07 06:23:10|24534.01|24496.01|24539.67|24501.67|24539.67|24501.67|24534.01|24496.01|10
1620368600000|2021-05-07 06:23:20|24540.32|24502.32|24539.11|24501.11|24541.22|24503.22|24539.11|24501.11|9
1620368610000|2021-05-07 06:23:30|24538.34|24500.34|24530.17|24492.17|24538.34|24500.34|24530.17|24492.17|10
1620368620000|2021-05-07 06:23:40|24529.07|24491.07|24526.01|24488.01|24529.07|24491.07|24526.01|24488.01|10
1620368630000|2021-05-07 06:23:50|24525.74|24487.74|24524.64|24486.64|24526.31|24488.31|24524.64|24486.64|10
1620368640000|2021-05-07 06:24:00|24525.09|24487.09|24523.18|24485.18|24525.09|24487.09|24523.13|24485.13|10
1620368650000|2021-05-07 06:24:10|24523.79|24485.79|24520.62|24482.62|24523.8|24485.8|24520.56|24482.56|10
1620368660000|2021-05-07 06:24:20|24520.41|24482.41|24521.9|24483.9|24521.9|24483.9|24520.08|24482.08|9
1620368670000|2021-05-07 06:24:30|24520.83|24482.83|24512.76|24474.76|24520.83|24482.83|24512.76|24474.76|10
1620368680000|2021-05-07 06:24:40|24512.27|24474.27|24509.15|24471.15|24512.27|24474.27|24508.76|24470.76|10
1620368690000|2021-05-07 06:24:50|24508.48|24470.48|24505.87|24467.87|24509.4|24471.4|24505.87|24467.87|10
1620368700000|2021-05-07 06:25:00|24505.03|24467.03|24500.3|24462.3|24506.5|24468.5|24500.3|24462.3|10
1620368710000|2021-05-07 06:25:10|24500.01|24462.01|24500.63|24462.63|24501.76|24463.76|24500.01|24462.01|9
1620368720000|2021-05-07 06:25:20|24500.74|24462.74|24502.86|24464.86|24502.86|24464.86|24500.74|24462.74|10
1620368730000|2021-05-07 06:25:30|24502.62|24464.62|24503.93|24465.93|24504.5|24466.5|24502.62|24464.62|10
1620368740000|2021-05-07 06:25:40|24504.19|24466.19|24510.33|24472.33|24510.33|24472.33|24504.19|24466.19|10
1620368750000|2021-05-07 06:25:50|24509.15|24471.15|24505.01|24467.01|24511.08|24473.08|24505.01|24467.01|9
1620368760000|2021-05-07 06:26:00|24504.38|24466.38|24502.96|24464.96|24504.38|24466.38|24502.37|24464.37|10
1620368770000|2021-05-07 06:26:10|24502.97|24464.97|24497.81|24459.81|24502.97|24464.97|24497.81|24459.81|10
1620368780000|2021-05-07 06:26:20|24498|24460|24498.17|24460.17|24498.9|24460.9|24498|24460|10
1620368790000|2021-05-07 06:26:30|24497.99|24459.99|24497.72|24459.72|24498.2|24460.2|24496.31|24458.31|10
1620368800000|2021-05-07 06:26:40|24497.84|24459.84|24498.23|24460.23|24499.54|24461.54|24497.84|24459.84|10
1620368810000|2021-05-07 06:26:50|24499.02|24461.02|24497.07|24459.07|24499.02|24461.02|24496.06|24458.06|10
1620368820000|2021-05-07 06:27:00|24497.76|24459.76|24502.91|24464.91|24502.91|24464.91|24497.25|24459.25|8
1620368830000|2021-05-07 06:27:10|24504.62|24466.62|24515.57|24477.57|24516.03|24478.03|24504.62|24466.62|10
1620368840000|2021-05-07 06:27:20|24515.46|24477.46|24519.9|24481.9|24519.9|24481.9|24515.46|24477.46|10
1620368850000|2021-05-07 06:27:30|24519.85|24481.85|24527.84|24489.84|24527.84|24489.84|24519.85|24481.85|10
1620368860000|2021-05-07 06:27:40|24530.27|24492.27|24525.97|24487.97|24530.27|24492.27|24525.97|24487.97|10
1620368870000|2021-05-07 06:27:50|24526.56|24488.56|24525.45|24487.45|24526.9|24488.9|24524.97|24486.97|10
1620368880000|2021-05-07 06:28:00|24525.22|24487.22|24522.9|24484.9|24525.22|24487.22|24521.47|24483.47|10
1620368890000|2021-05-07 06:28:10|24523.01|24485.01|24530.88|24492.88|24530.88|24492.88|24523.01|24485.01|10
1620368900000|2021-05-07 06:28:20|24531.26|24493.26|24534.36|24496.36|24534.36|24496.36|24531.26|24493.26|10
1620368910000|2021-05-07 06:28:30|24534.15|24496.15|24536.21|24498.21|24536.21|24498.21|24534.12|24496.12|10
1620368920000|2021-05-07 06:28:40|24537.41|24499.41|24547.69|24509.69|24547.69|24509.69|24537.41|24499.41|10
1620368930000|2021-05-07 06:28:50|24548.77|24510.77|24551.33|24513.33|24551.33|24513.33|24548.27|24510.27|10
1620368940000|2021-05-07 06:29:00|24551.6|24513.6|24544.78|24506.78|24551.6|24513.6|24544.78|24506.78|10
1620368950000|2021-05-07 06:29:10|24544.42|24506.42|24541.78|24503.78|24544.42|24506.42|24541.47|24503.47|9
1620368960000|2021-05-07 06:29:20|24540.26|24502.26|24533.54|24495.54|24540.26|24502.26|24533.54|24495.54|10
1620368970000|2021-05-07 06:29:30|24533.44|24495.44|24530.21|24492.21|24533.44|24495.44|24529.61|24491.61|10
1620368980000|2021-05-07 06:29:40|24528.14|24490.14|24527.12|24489.12|24528.83|24490.83|24526.94|24488.94|9
1620368990000|2021-05-07 06:29:50|24526.9|24488.9|24528.65|24490.65|24528.69|24490.69|24526.54|24488.54|10
1620369000000|2021-05-07 06:30:00|24530.14|24492.14|24530.79|24492.79|24530.79|24492.79|24529.45|24491.45|9
1620369010000|2021-05-07 06:30:10|24532.29|24494.29|24530.88|24492.88|24533.41|24495.41|24530.88|24492.88|10
1620369020000|2021-05-07 06:30:20|24530.44|24492.44|24530.59|24492.59|24533.6|24495.6|24530.44|24492.44|10
1620369030000|2021-05-07 06:30:30|24530.14|24492.14|24525.86|24487.86|24530.14|24492.14|24525|24487|10
1620369040000|2021-05-07 06:30:40|24526.18|24488.18|24525.28|24487.28|24527.46|24489.46|24525.28|24487.28|10
1620369050000|2021-05-07 06:30:50|24524.98|24486.98|24520.92|24482.92|24524.98|24486.98|24519.62|24481.62|10
1620369060000|2021-05-07 06:31:00|24520.54|24482.54|24512.63|24474.63|24520.54|24482.54|24512.63|24474.63|9
1620369070000|2021-05-07 06:31:10|24512.39|24474.39|24511.98|24473.98|24512.39|24474.39|24509.7|24471.7|10
1620369080000|2021-05-07 06:31:20|24511.96|24473.96|24513.76|24475.76|24513.78|24475.78|24511.18|24473.18|10
1620369090000|2021-05-07 06:31:30|24515.05|24477.05|24516.79|24478.79|24516.79|24478.79|24513.95|24475.95|10
1620369100000|2021-05-07 06:31:40|24515.29|24477.29|24521.93|24483.93|24521.93|24483.93|24515.06|24477.06|10
1620369110000|2021-05-07 06:31:50|24521.98|24483.98|24522.21|24484.21|24522.21|24484.21|24521.16|24483.16|10
1620369120000|2021-05-07 06:32:00|24521.51|24483.51|24518.19|24480.19|24522.54|24484.54|24518.19|24480.19|10
1620369130000|2021-05-07 06:32:10|24518.32|24480.32|24527.28|24489.28|24527.28|24489.28|24518.32|24480.32|10
1620369140000|2021-05-07 06:32:20|24528.43|24490.43|24532.74|24494.74|24532.74|24494.74|24528.43|24490.43|10
1620369150000|2021-05-07 06:32:30|24532.37|24494.37|24531.85|24493.85|24532.37|24494.37|24529.79|24491.79|10
1620369160000|2021-05-07 06:32:40|24532.71|24494.71|24533.8|24495.8|24533.8|24495.8|24531.21|24493.21|10
1620369170000|2021-05-07 06:32:50|24534.29|24496.29|24538.09|24500.09|24538.09|24500.09|24534.29|24496.29|10
1620369180000|2021-05-07 06:33:00|24537.98|24499.98|24539.31|24501.31|24539.86|24501.86|24537.98|24499.98|10
1620369190000|2021-05-07 06:33:10|24539.83|24501.83|24542.87|24504.87|24542.87|24504.87|24539.41|24501.41|10
1620369200000|2021-05-07 06:33:20|24546.99|24508.99|24552.39|24514.39|24552.89|24514.89|24546.99|24508.99|9
1620369210000|2021-05-07 06:33:30|24552.3|24514.3|24559.62|24521.62|24559.62|24521.62|24552.3|24514.3|10
1620369220000|2021-05-07 06:33:40|24559.54|24521.54|24561.21|24523.21|24561.21|24523.21|24557.71|24519.71|10
1620369230000|2021-05-07 06:33:50|24561.84|24523.84|24568.11|24530.11|24568.11|24530.11|24561.84|24523.84|10
1620369240000|2021-05-07 06:34:00|24568.42|24530.42|24566.92|24528.92|24569.4|24531.4|24566.7|24528.7|10
1620369250000|2021-05-07 06:34:10|24566.25|24528.25|24576.83|24538.83|24576.83|24538.83|24565.86|24527.86|10
1620369260000|2021-05-07 06:34:20|24577.81|24539.81|24582.24|24544.24|24582.44|24544.44|24577.81|24539.81|10
1620369270000|2021-05-07 06:34:30|24582.69|24544.69|24597.21|24559.21|24597.21|24559.21|24582.69|24544.69|10
1620369280000|2021-05-07 06:34:40|24596.98|24558.98|24597.43|24559.43|24598.29|24560.29|24595.87|24557.87|10
1620369290000|2021-05-07 06:34:50|24597.2|24559.2|24593.58|24555.58|24597.2|24559.2|24592.65|24554.65|10
1620369300000|2021-05-07 06:35:00|24593.39|24555.39|24594.39|24556.39|24594.39|24556.39|24592.06|24554.06|10
1620369310000|2021-05-07 06:35:10|24594.75|24556.75|24589.73|24551.73|24594.75|24556.75|24589.73|24551.73|10
1620369320000|2021-05-07 06:35:20|24588.8|24550.8|24591.46|24553.46|24593.1|24555.1|24587.72|24549.72|10
1620369330000|2021-05-07 06:35:30|24591.06|24553.06|24585.44|24547.44|24591.43|24553.43|24585.44|24547.44|10
1620369340000|2021-05-07 06:35:40|24586.81|24548.81|24584.7|24546.7|24590.36|24552.36|24584.7|24546.7|9
1620369350000|2021-05-07 06:35:50|24584.88|24546.88|24583.06|24545.06|24584.88|24546.88|24582.71|24544.71|10
1620369360000|2021-05-07 06:36:00|24583.47|24545.47|24580.93|24542.93|24584.85|24546.85|24579.44|24541.44|10
1620369370000|2021-05-07 06:36:10|24579.6|24541.6|24571.65|24533.65|24579.6|24541.6|24571.65|24533.65|10
1620369380000|2021-05-07 06:36:20|24570.03|24532.03|24571.06|24533.06|24571.06|24533.06|24568.09|24530.09|10
1620369390000|2021-05-07 06:36:30|24568.36|24530.36|24565.53|24527.53|24568.36|24530.36|24564.98|24526.98|10
1620369400000|2021-05-07 06:36:40|24564.15|24526.15|24563.27|24525.27|24564.69|24526.69|24562.55|24524.55|10
1620369410000|2021-05-07 06:36:50|24562.68|24524.68|24559.24|24521.24|24562.68|24524.68|24557.96|24519.96|10
1620369420000|2021-05-07 06:37:00|24559.95|24521.95|24564.45|24526.45|24564.45|24526.45|24559.95|24521.95|10
1620369430000|2021-05-07 06:37:10|24562.78|24524.78|24565.01|24527.01|24565.01|24527.01|24559.74|24521.74|10
1620369440000|2021-05-07 06:37:20|24564.32|24526.32|24562.11|24524.11|24564.32|24526.32|24561.35|24523.35|10
1620369450000|2021-05-07 06:37:30|24562.47|24524.47|24569.02|24531.02|24569.02|24531.02|24562.47|24524.47|10
1620369460000|2021-05-07 06:37:40|24569.96|24531.96|24572.17|24534.17|24572.17|24534.17|24569.96|24531.96|10
1620369470000|2021-05-07 06:37:50|24572.21|24534.21|24565.57|24527.57|24572.21|24534.21|24565.57|24527.57|10
1620369480000|2021-05-07 06:38:00|24565.44|24527.44|24563.05|24525.05|24565.44|24527.44|24561.17|24523.17|10
1620369490000|2021-05-07 06:38:10|24563.03|24525.03|24565.59|24527.59|24565.59|24527.59|24562.74|24524.74|10
1620369500000|2021-05-07 06:38:20|24566.17|24528.17|24563.98|24525.98|24566.76|24528.76|24563.96|24525.96|10
1620369510000|2021-05-07 06:38:30|24562.79|24524.79|24558.06|24520.06|24562.79|24524.79|24557.62|24519.62|10
1620369520000|2021-05-07 06:38:40|24558.44|24520.44|24560.59|24522.59|24561.07|24523.07|24558.44|24520.44|10
1620369530000|2021-05-07 06:38:50|24560.79|24522.79|24560.37|24522.37|24561.5|24523.5|24559.38|24521.38|10
1620369540000|2021-05-07 06:39:00|24560.53|24522.53|24564.39|24526.39|24565.73|24527.73|24560.53|24522.53|10
1620369550000|2021-05-07 06:39:10|24564.92|24526.92|24568.23|24530.23|24568.23|24530.23|24563.92|24525.92|10
1620369560000|2021-05-07 06:39:20|24568.11|24530.11|24567.42|24529.42|24568.11|24530.11|24566.59|24528.59|10
1620369570000|2021-05-07 06:39:30|24567.79|24529.79|24572.44|24534.44|24572.44|24534.44|24567.67|24529.67|10
1620369580000|2021-05-07 06:39:40|24573.21|24535.21|24573.15|24535.15|24573.97|24535.97|24570.98|24532.98|10
1620369590000|2021-05-07 06:39:50|24573.58|24535.58|24573.61|24535.61|24573.76|24535.76|24573.09|24535.09|10
1620369600000|2021-05-07 06:40:00|24569.21|24531.21|24569.58|24531.58|24570.5|24532.5|24567.97|24529.97|10
1620369610000|2021-05-07 06:40:10|24570.99|24532.99|24571.9|24533.9|24573.88|24535.88|24570.99|24532.99|10
1620369620000|2021-05-07 06:40:20|24571.74|24533.74|24560.67|24522.67|24571.74|24533.74|24560.67|24522.67|10
1620369630000|2021-05-07 06:40:30|24560.58|24522.58|24557.98|24519.98|24560.58|24522.58|24557.55|24519.55|10
1620369640000|2021-05-07 06:40:40|24559.59|24521.59|24557.53|24519.53|24560.5|24522.5|24556.87|24518.87|10
1620369650000|2021-05-07 06:40:50|24556.32|24518.32|24558.42|24520.42|24558.42|24520.42|24554.58|24516.58|10
1620369660000|2021-05-07 06:41:00|24558.92|24520.92|24562.41|24524.41|24562.41|24524.41|24557.58|24519.58|10
1620369670000|2021-05-07 06:41:10|24562.39|24524.39|24561.84|24523.84|24564.86|24526.86|24561.84|24523.84|10
1620369680000|2021-05-07 06:41:20|24562.01|24524.01|24565.52|24527.52|24567.01|24529.01|24562.01|24524.01|10
1620369690000|2021-05-07 06:41:30|24566.15|24528.15|24567.3|24529.3|24567.33|24529.33|24566.09|24528.09|10
1620369700000|2021-05-07 06:41:40|24565.89|24527.89|24570.98|24532.98|24570.98|24532.98|24565.89|24527.89|10
1620369710000|2021-05-07 06:41:50|24571.28|24533.28|24569.16|24531.16|24571.28|24533.28|24568.73|24530.73|10
1620369720000|2021-05-07 06:42:00|24567.27|24529.27|24568.44|24530.44|24568.44|24530.44|24565.06|24527.06|10
1620369730000|2021-05-07 06:42:10|24569.81|24531.81|24575.66|24537.66|24575.66|24537.66|24569.81|24531.81|10
1620369740000|2021-05-07 06:42:20|24575.96|24537.96|24580.04|24542.04|24583.17|24545.17|24575.96|24537.96|10
1620369750000|2021-05-07 06:42:30|24580.31|24542.31|24586.93|24548.93|24587.3|24549.3|24580.31|24542.31|10
1620369760000|2021-05-07 06:42:40|24585.52|24547.52|24588.18|24550.18|24588.18|24550.18|24584.53|24546.53|10
1620369770000|2021-05-07 06:42:50|24587.86|24549.86|24590.68|24552.68|24590.95|24552.95|24587.86|24549.86|10
1620369780000|2021-05-07 06:43:00|24590.67|24552.67|24593.44|24555.44|24593.54|24555.54|24589.39|24551.39|10
1620369790000|2021-05-07 06:43:10|24592.35|24554.35|24594.36|24556.36|24594.36|24556.36|24591.75|24553.75|10
1620369800000|2021-05-07 06:43:20|24594.13|24556.13|24593.77|24555.77|24595.25|24557.25|24593.24|24555.24|10
1620369810000|2021-05-07 06:43:30|24593.82|24555.82|24599.26|24561.26|24599.26|24561.26|24593.32|24555.32|10
1620369820000|2021-05-07 06:43:40|24599.17|24561.17|24597.88|24559.88|24600.41|24562.41|24597.68|24559.68|10
1620369830000|2021-05-07 06:43:50|24598.51|24560.51|24598.4|24560.4|24599.66|24561.66|24598.35|24560.35|10
1620369840000|2021-05-07 06:44:00|24598.29|24560.29|24595.3|24557.3|24598.29|24560.29|24595.3|24557.3|9
1620369850000|2021-05-07 06:44:10|24594.99|24556.99|24591.67|24553.67|24594.99|24556.99|24589.99|24551.99|10
1620369860000|2021-05-07 06:44:20|24591.69|24553.69|24590.86|24552.86|24591.69|24553.69|24589.96|24551.96|10
1620369870000|2021-05-07 06:44:30|24590.71|24552.71|24594.4|24556.4|24594.4|24556.4|24590.71|24552.71|10
1620369880000|2021-05-07 06:44:40|24595.03|24557.03|24597.12|24559.12|24597.76|24559.76|24595.03|24557.03|10
1620369890000|2021-05-07 06:44:50|24598.08|24560.08|24603.01|24565.01|24603.01|24565.01|24597.89|24559.89|10
1620369900000|2021-05-07 06:45:00|24603.99|24565.99|24609.16|24571.16|24609.16|24571.16|24603.99|24565.99|10
1620369910000|2021-05-07 06:45:10|24610.39|24572.39|24614.86|24576.86|24615.2|24577.2|24610.39|24572.39|10
1620369920000|2021-05-07 06:45:20|24614.14|24576.14|24614.3|24576.3|24615.49|24577.49|24612.8|24574.8|9
1620369930000|2021-05-07 06:45:30|24614.45|24576.45|24613.16|24575.16|24615.94|24577.94|24613.16|24575.16|10
1620369940000|2021-05-07 06:45:40|24612.55|24574.55|24607.59|24569.59|24612.76|24574.76|24607.44|24569.44|10
1620369950000|2021-05-07 06:45:50|24608.87|24570.87|24610.34|24572.34|24610.34|24572.34|24607.17|24569.17|10
1620369960000|2021-05-07 06:46:00|24610.59|24572.59|24613.6|24575.6|24613.92|24575.92|24610.59|24572.59|10
1620369970000|2021-05-07 06:46:10|24612.47|24574.47|24613.07|24575.07|24613.07|24575.07|24612.15|24574.15|10
1620369980000|2021-05-07 06:46:20|24613.36|24575.36|24616.11|24578.11|24616.11|24578.11|24612.88|24574.88|10
1620369990000|2021-05-07 06:46:30|24616.17|24578.17|24614.86|24576.86|24616.17|24578.17|24613.94|24575.94|10
1620370000000|2021-05-07 06:46:40|24615.39|24577.39|24612.95|24574.95|24615.39|24577.39|24612.95|24574.95|10
1620370010000|2021-05-07 06:46:50|24612.82|24574.82|24611.46|24573.46|24613.47|24575.47|24611.41|24573.41|10
1620370020000|2021-05-07 06:47:00|24611.42|24573.42|24608.82|24570.82|24612.5|24574.5|24608.82|24570.82|10
1620370030000|2021-05-07 06:47:10|24607.08|24569.08|24605.81|24567.81|24607.42|24569.42|24605.54|24567.54|10
1620370040000|2021-05-07 06:47:20|24605.79|24567.79|24599.74|24561.74|24605.79|24567.79|24599.74|24561.74|10
1620370050000|2021-05-07 06:47:30|24598.04|24560.04|24594.68|24556.68|24598.04|24560.04|24593.41|24555.41|10
1620370060000|2021-05-07 06:47:40|24595.12|24557.12|24597.08|24559.08|24597.31|24559.31|24595.12|24557.12|9
1620370070000|2021-05-07 06:47:50|24596.79|24558.79|24597.89|24559.89|24597.89|24559.89|24595.43|24557.43|10
1620370080000|2021-05-07 06:48:00|24602.12|24564.12|24625.51|24587.51|24625.51|24587.51|24602.12|24564.12|10
1620370090000|2021-05-07 06:48:10|24627.33|24589.33|24627.46|24589.46|24628.75|24590.75|24627.33|24589.33|10
1620370100000|2021-05-07 06:48:20|24627.2|24589.2|24633.84|24595.84|24633.84|24595.84|24627.2|24589.2|10
1620370110000|2021-05-07 06:48:30|24634.7|24596.7|24635.83|24597.83|24635.86|24597.86|24634.56|24596.56|9
1620370120000|2021-05-07 06:48:40|24635.34|24597.34|24632.05|24594.05|24635.39|24597.39|24632.05|24594.05|9
1620370130000|2021-05-07 06:48:50|24631.39|24593.39|24629.75|24591.75|24631.39|24593.39|24627.88|24589.88|10
1620370140000|2021-05-07 06:49:00|24629.11|24591.11|24627.05|24589.05|24629.11|24591.11|24627.05|24589.05|10
1620370150000|2021-05-07 06:49:10|24626.7|24588.7|24625.62|24587.62|24628.24|24590.24|24625.46|24587.46|10
1620370160000|2021-05-07 06:49:20|24625.8|24587.8|24628.98|24590.98|24630.62|24592.62|24625.34|24587.34|10
1620370170000|2021-05-07 06:49:30|24629.33|24591.33|24627.44|24589.44|24629.39|24591.39|24626.76|24588.76|10
1620370180000|2021-05-07 06:49:40|24627.55|24589.55|24622.55|24584.55|24627.55|24589.55|24622.55|24584.55|10
1620370190000|2021-05-07 06:49:50|24619.87|24581.87|24618.21|24580.21|24620.25|24582.25|24618.21|24580.21|10
1620370200000|2021-05-07 06:50:00|24617.5|24579.5|24612.25|24574.25|24617.5|24579.5|24612.23|24574.23|10
1620370210000|2021-05-07 06:50:10|24613.1|24575.1|24612.01|24574.01|24613.1|24575.1|24610.48|24572.48|10
1620370220000|2021-05-07 06:50:20|24611.13|24573.13|24610.81|24572.81|24612.34|24574.34|24610.81|24572.81|10
1620370230000|2021-05-07 06:50:30|24611.26|24573.26|24609.95|24571.95|24611.73|24573.73|24609.62|24571.62|10
1620370240000|2021-05-07 06:50:40|24610.32|24572.32|24611.67|24573.67|24612.19|24574.19|24610.32|24572.32|10
1620370250000|2021-05-07 06:50:50|24609.24|24571.24|24608.9|24570.9|24609.29|24571.29|24607.76|24569.76|10
1620370260000|2021-05-07 06:51:00|24609.49|24571.49|24609.38|24571.38|24609.49|24571.49|24608.44|24570.44|10
1620370270000|2021-05-07 06:51:10|24609.23|24571.23|24605.05|24567.05|24610.02|24572.02|24605.05|24567.05|10
1620370280000|2021-05-07 06:51:20|24605.24|24567.24|24603.46|24565.46|24605.24|24567.24|24601.65|24563.65|10
1620370290000|2021-05-07 06:51:30|24603.54|24565.54|24605.37|24567.37|24605.37|24567.37|24603.54|24565.54|10
1620370300000|2021-05-07 06:51:40|24604.94|24566.94|24604.53|24566.53|24605.16|24567.16|24603.59|24565.59|10
1620370310000|2021-05-07 06:51:50|24603.12|24565.12|24597.17|24559.17|24603.12|24565.12|24596.9|24558.9|9
1620370320000|2021-05-07 06:52:00|24598.34|24560.34|24598.85|24560.85|24598.85|24560.85|24596.64|24558.64|10
1620370330000|2021-05-07 06:52:10|24599.57|24561.57|24602.75|24564.75|24602.75|24564.75|24598.67|24560.67|10
1620370340000|2021-05-07 06:52:20|24601.08|24563.08|24601.71|24563.71|24601.71|24563.71|24599.73|24561.73|10
1620370350000|2021-05-07 06:52:30|24602.18|24564.18|24603.54|24565.54|24603.79|24565.79|24600.99|24562.99|10
1620370360000|2021-05-07 06:52:40|24603.21|24565.21|24598.1|24560.1|24603.21|24565.21|24598.1|24560.1|10
1620370370000|2021-05-07 06:52:50|24597.59|24559.59|24599.76|24561.76|24599.76|24561.76|24596.42|24558.42|10
1620370380000|2021-05-07 06:53:00|24600.58|24562.58|24601.19|24563.19|24601.92|24563.92|24600.09|24562.09|10
1620370390000|2021-05-07 06:53:10|24600.88|24562.88|24599.39|24561.39|24601.29|24563.29|24598.48|24560.48|10
1620370400000|2021-05-07 06:53:20|24598.34|24560.34|24602.14|24564.14|24602.14|24564.14|24597.64|24559.64|10
1620370410000|2021-05-07 06:53:30|24601.5|24563.5|24603.28|24565.28|24603.28|24565.28|24601.12|24563.12|10
1620370420000|2021-05-07 06:53:40|24604.16|24566.16|24604.76|24566.76|24605.37|24567.37|24602.65|24564.65|10
1620370430000|2021-05-07 06:53:50|24605.35|24567.35|24607.31|24569.31|24607.93|24569.93|24605.35|24567.35|10
1620370440000|2021-05-07 06:54:00|24608.97|24570.97|24611.71|24573.71|24612.03|24574.03|24608.97|24570.97|10
1620370450000|2021-05-07 06:54:10|24611.69|24573.69|24615.27|24577.27|24615.37|24577.37|24611.69|24573.69|10
1620370460000|2021-05-07 06:54:20|24615.35|24577.35|24617.81|24579.81|24617.81|24579.81|24615.35|24577.35|10
1620370470000|2021-05-07 06:54:30|24618.3|24580.3|24617.06|24579.06|24618.68|24580.68|24617.05|24579.05|10
1620370480000|2021-05-07 06:54:40|24617.47|24579.47|24615.71|24577.71|24617.47|24579.47|24615.71|24577.71|10
1620370490000|2021-05-07 06:54:50|24616.23|24578.23|24608.81|24570.81|24616.23|24578.23|24608.81|24570.81|10
1620370500000|2021-05-07 06:55:00|24608.29|24570.29|24606.59|24568.59|24608.66|24570.66|24606.59|24568.59|10
1620370510000|2021-05-07 06:55:10|24606.6|24568.6|24612.34|24574.34|24612.82|24574.82|24606.6|24568.6|10
1620370520000|2021-05-07 06:55:20|24611.57|24573.57|24613.71|24575.71|24614.6|24576.6|24611.57|24573.57|10
1620370530000|2021-05-07 06:55:30|24614.14|24576.14|24611.31|24573.31|24614.14|24576.14|24610.65|24572.65|10
1620370540000|2021-05-07 06:55:40|24610.75|24572.75|24606.97|24568.97|24610.75|24572.75|24606.97|24568.97|10
1620370550000|2021-05-07 06:55:50|24606.62|24568.62|24605.22|24567.22|24607.55|24569.55|24605.22|24567.22|10
1620370560000|2021-05-07 06:56:00|24605.53|24567.53|24598.9|24560.9|24605.53|24567.53|24598.04|24560.04|10
1620370570000|2021-05-07 06:56:10|24596.42|24558.42|24597.75|24559.75|24598.15|24560.15|24591.88|24553.88|10
1620370580000|2021-05-07 06:56:20|24597.66|24559.66|24594.71|24556.71|24598.5|24560.5|24594.71|24556.71|10
1620370590000|2021-05-07 06:56:30|24593.91|24555.91|24592.94|24554.94|24595.08|24557.08|24592.02|24554.02|10
1620370600000|2021-05-07 06:56:40|24592.89|24554.89|24582.61|24544.61|24592.89|24554.89|24582.61|24544.61|10
1620370610000|2021-05-07 06:56:50|24583.76|24545.76|24588.32|24550.32|24589.96|24551.96|24583.76|24545.76|10
1620370620000|2021-05-07 06:57:00|24588.29|24550.29|24592.61|24554.61|24592.61|24554.61|24587.83|24549.83|10
1620370630000|2021-05-07 06:57:10|24593.4|24555.4|24600.48|24562.48|24600.48|24562.48|24593.4|24555.4|10
1620370640000|2021-05-07 06:57:20|24599.7|24561.7|24600.79|24562.79|24600.79|24562.79|24598.61|24560.61|10
1620370650000|2021-05-07 06:57:30|24600.45|24562.45|24605.3|24567.3|24605.3|24567.3|24599.77|24561.77|10
1620370660000|2021-05-07 06:57:40|24605.56|24567.56|24606.7|24568.7|24606.94|24568.94|24605.4|24567.4|10
1620370670000|2021-05-07 06:57:50|24606.58|24568.58|24601.79|24563.79|24606.58|24568.58|24601|24563|10
1620370680000|2021-05-07 06:58:00|24601.56|24563.56|24595.74|24557.74|24601.56|24563.56|24595.43|24557.43|10
1620370690000|2021-05-07 06:58:10|24595.77|24557.77|24599.64|24561.64|24599.64|24561.64|24595.77|24557.77|10
1620370700000|2021-05-07 06:58:20|24600.06|24562.06|24604.08|24566.08|24604.08|24566.08|24600.06|24562.06|10
1620370710000|2021-05-07 06:58:30|24603.91|24565.91|24605.43|24567.43|24606.34|24568.34|24603.91|24565.91|10
1620370720000|2021-05-07 06:58:40|24605.47|24567.47|24595.37|24557.37|24605.47|24567.47|24595.37|24557.37|10
1620370730000|2021-05-07 06:58:50|24596.54|24558.54|24592.73|24554.73|24596.54|24558.54|24592.73|24554.73|10
1620370740000|2021-05-07 06:59:00|24592.86|24554.86|24591.94|24553.94|24593.08|24555.08|24591.94|24553.94|9
1620370750000|2021-05-07 06:59:10|24591.96|24553.96|24591.3|24553.3|24591.96|24553.96|24590.8|24552.8|9
1620370760000|2021-05-07 06:59:20|24591.35|24553.35|24586.54|24548.54|24591.53|24553.53|24586.54|24548.54|10
1620370770000|2021-05-07 06:59:30|24586.89|24548.89|24586.01|24548.01|24587.08|24549.08|24586.01|24548.01|10
1620370780000|2021-05-07 06:59:40|24585.81|24547.81|24584.17|24546.17|24585.81|24547.81|24583.36|24545.36|9
1620370790000|2021-05-07 06:59:50|24584.09|24546.09|24581.42|24543.42|24584.09|24546.09|24580.27|24542.27|10
1620370800000|2021-05-07 07:00:00|24581.43|24543.43|24579.34|24541.34|24581.43|24543.43|24578.35|24540.35|10
1620370810000|2021-05-07 07:00:10|24579.28|24541.28|24582.41|24544.41|24582.42|24544.42|24579.28|24541.28|10
1620370820000|2021-05-07 07:00:20|24582.57|24544.57|24578.01|24540.01|24583.34|24545.34|24578.01|24540.01|10
1620370830000|2021-05-07 07:00:30|24577.46|24539.46|24574.51|24536.51|24577.46|24539.46|24574.51|24536.51|10
1620370840000|2021-05-07 07:00:40|24574.35|24536.35|24572.1|24534.1|24576.3|24538.3|24572.1|24534.1|10
1620370850000|2021-05-07 07:00:50|24572.21|24534.21|24569.92|24531.92|24572.21|24534.21|24569.63|24531.63|10
1620370860000|2021-05-07 07:01:00|24569.5|24531.5|24563.92|24525.92|24569.5|24531.5|24563.92|24525.92|10
1620370870000|2021-05-07 07:01:10|24564.41|24526.41|24558.48|24520.48|24564.41|24526.41|24558.48|24520.48|10
1620370880000|2021-05-07 07:01:20|24559.59|24521.59|24555.83|24517.83|24559.59|24521.59|24555.57|24517.57|10
1620370890000|2021-05-07 07:01:30|24556.11|24518.11|24561.89|24523.89|24561.89|24523.89|24554.58|24516.58|10
1620370900000|2021-05-07 07:01:40|24561.09|24523.09|24555.22|24517.22|24562.36|24524.36|24555.22|24517.22|10
1620370910000|2021-05-07 07:01:50|24554.34|24516.34|24550.28|24512.28|24554.87|24516.87|24550.28|24512.28|10
1620370920000|2021-05-07 07:02:00|24549.81|24511.81|24546.67|24508.67|24549.81|24511.81|24546.36|24508.36|10
1620370930000|2021-05-07 07:02:10|24546.94|24508.94|24551.08|24513.08|24552.66|24514.66|24546.94|24508.94|10
1620370940000|2021-05-07 07:02:20|24551.43|24513.43|24549.65|24511.65|24554.2|24516.2|24549.65|24511.65|10
1620370950000|2021-05-07 07:02:30|24549.64|24511.64|24541.37|24503.37|24549.64|24511.64|24541.17|24503.17|10
1620370960000|2021-05-07 07:02:40|24540.94|24502.94|24531.24|24493.24|24540.94|24502.94|24531.24|24493.24|10
1620370970000|2021-05-07 07:02:50|24528.35|24490.35|24516.29|24478.29|24528.35|24490.35|24516.29|24478.29|10
1620370980000|2021-05-07 07:03:00|24517.12|24479.12|24513.79|24475.79|24517.12|24479.12|24511.98|24473.98|10
1620370990000|2021-05-07 07:03:10|24513.39|24475.39|24509.95|24471.95|24513.39|24475.39|24508.73|24470.73|10
1620371000000|2021-05-07 07:03:20|24510.3|24472.3|24503.84|24465.84|24510.3|24472.3|24503.84|24465.84|10
1620371010000|2021-05-07 07:03:30|24504.18|24466.18|24503.31|24465.31|24504.18|24466.18|24499.89|24461.89|10
1620371020000|2021-05-07 07:03:40|24503.75|24465.75|24504.35|24466.35|24504.35|24466.35|24502.08|24464.08|10
1620371030000|2021-05-07 07:03:50|24503.55|24465.55|24495.57|24457.57|24503.55|24465.55|24495.57|24457.57|10
1620371040000|2021-05-07 07:04:00|24492.58|24454.58|24499.36|24461.36|24499.36|24461.36|24492.36|24454.36|10
1620371050000|2021-05-07 07:04:10|24498.98|24460.98|24498.17|24460.17|24500.05|24462.05|24496.88|24458.88|10
1620371060000|2021-05-07 07:04:20|24499.31|24461.31|24498.36|24460.36|24499.31|24461.31|24497.43|24459.43|9
1620371070000|2021-05-07 07:04:30|24498.09|24460.09|24500.34|24462.34|24500.34|24462.34|24496.84|24458.84|9
1620371080000|2021-05-07 07:04:40|24500.63|24462.63|24510.63|24472.63|24510.63|24472.63|24500.63|24462.63|10
1620371090000|2021-05-07 07:04:50|24510.78|24472.78|24508.35|24470.35|24511.39|24473.39|24508.35|24470.35|10
1620371100000|2021-05-07 07:05:00|24508.39|24470.39|24508.87|24470.87|24509.2|24471.2|24505.88|24467.88|10
1620371110000|2021-05-07 07:05:10|24509.2|24471.2|24506.26|24468.26|24510.31|24472.31|24506.26|24468.26|10
1620371120000|2021-05-07 07:05:20|24505.77|24467.77|24501.16|24463.16|24505.77|24467.77|24501.16|24463.16|10
1620371130000|2021-05-07 07:05:30|24500.52|24462.52|24491.32|24453.32|24500.52|24462.52|24491.32|24453.32|10
1620371140000|2021-05-07 07:05:40|24492.48|24454.48|24493.99|24455.99|24493.99|24455.99|24491.42|24453.42|10
1620371150000|2021-05-07 07:05:50|24495.11|24457.11|24497.46|24459.46|24497.46|24459.46|24494.44|24456.44|10
1620371160000|2021-05-07 07:06:00|24498.71|24460.71|24495.32|24457.32|24498.71|24460.71|24495.32|24457.32|10
1620371170000|2021-05-07 07:06:10|24495.2|24457.2|24496.25|24458.25|24496.38|24458.38|24494.72|24456.72|10
1620371180000|2021-05-07 07:06:20|24496.84|24458.84|24498.7|24460.7|24498.78|24460.78|24496.14|24458.14|10
1620371190000|2021-05-07 07:06:30|24499|24461|24504.05|24466.05|24504.05|24466.05|24499|24461|10
1620371200000|2021-05-07 07:06:40|24503.03|24465.03|24503.66|24465.66|24505.44|24467.44|24502.74|24464.74|10
1620371210000|2021-05-07 07:06:50|24502.85|24464.85|24498.72|24460.72|24502.85|24464.85|24498.72|24460.72|10
1620371220000|2021-05-07 07:07:00|24496.9|24458.9|24496.95|24458.95|24496.95|24458.95|24496|24458|10
1620371230000|2021-05-07 07:07:10|24496.94|24458.94|24494.43|24456.43|24496.94|24458.94|24493.16|24455.16|10
1620371240000|2021-05-07 07:07:20|24494.34|24456.34|24488.31|24450.31|24494.47|24456.47|24488.31|24450.31|10
1620371250000|2021-05-07 07:07:30|24486.75|24448.75|24473.37|24435.37|24486.75|24448.75|24473.37|24435.37|10
1620371260000|2021-05-07 07:07:40|24473.42|24435.42|24470|24432|24473.42|24435.42|24469.9|24431.9|10
1620371270000|2021-05-07 07:07:50|24469.61|24431.61|24468.1|24430.1|24469.61|24431.61|24466.83|24428.83|10
1620371280000|2021-05-07 07:08:00|24467.68|24429.68|24469.04|24431.04|24469.6|24431.6|24467.18|24429.18|10
1620371290000|2021-05-07 07:08:10|24468.84|24430.84|24454.37|24416.37|24468.84|24430.84|24454.37|24416.37|10
1620371300000|2021-05-07 07:08:20|24452.44|24414.44|24448.69|24410.69|24452.44|24414.44|24448.69|24410.69|10
1620371310000|2021-05-07 07:08:30|24448.97|24410.97|24437.15|24399.15|24448.97|24410.97|24437.15|24399.15|10
1620371320000|2021-05-07 07:08:40|24436.66|24398.66|24416.85|24378.85|24436.8|24398.8|24416.85|24378.85|10
1620371330000|2021-05-07 07:08:50|24418.17|24380.17|24420.08|24382.08|24421.3|24383.3|24417.25|24379.25|10
1620371340000|2021-05-07 07:09:00|24420.64|24382.64|24424.55|24386.55|24424.76|24386.76|24419.51|24381.51|10
1620371350000|2021-05-07 07:09:10|24426.59|24388.59|24433.02|24395.02|24433.02|24395.02|24426.59|24388.59|10
1620371360000|2021-05-07 07:09:20|24435.08|24397.08|24440.91|24402.91|24441.2|24403.2|24435.08|24397.08|10
1620371370000|2021-05-07 07:09:30|24440.97|24402.97|24440.08|24402.08|24440.97|24402.97|24438.44|24400.44|10
1620371380000|2021-05-07 07:09:40|24442.05|24404.05|24446.81|24408.81|24446.81|24408.81|24442.05|24404.05|10
1620371390000|2021-05-07 07:09:50|24446.48|24408.48|24453.51|24415.51|24453.51|24415.51|24446.48|24408.48|10
1620371400000|2021-05-07 07:10:00|24453.64|24415.64|24465.81|24427.81|24465.81|24427.81|24452.63|24414.63|10
1620371410000|2021-05-07 07:10:10|24463.94|24425.94|24489.25|24451.25|24489.25|24451.25|24463.94|24425.94|10
1620371420000|2021-05-07 07:10:20|24490.1|24452.1|24494.64|24456.64|24496.99|24458.99|24490.1|24452.1|10
1620371430000|2021-05-07 07:10:30|24495.46|24457.46|24511.44|24473.44|24511.89|24473.89|24495.46|24457.46|10
1620371440000|2021-05-07 07:10:40|24512.96|24474.96|24509.07|24471.07|24513.52|24475.52|24509.07|24471.07|10
1620371450000|2021-05-07 07:10:50|24512.68|24474.68|24523.02|24485.02|24523.02|24485.02|24512.68|24474.68|9
1620371460000|2021-05-07 07:11:00|24522.53|24484.53|24539.11|24501.11|24539.56|24501.56|24522.53|24484.53|10
1620371470000|2021-05-07 07:11:10|24538.24|24500.24|24543.71|24505.71|24543.71|24505.71|24537.9|24499.9|10
1620371480000|2021-05-07 07:11:20|24548.67|24510.67|24548.24|24510.24|24548.67|24510.67|24546.47|24508.47|10
1620371490000|2021-05-07 07:11:30|24552.77|24514.77|24564.17|24526.17|24564.17|24526.17|24552.77|24514.77|10
1620371500000|2021-05-07 07:11:40|24565.54|24527.54|24568.49|24530.49|24576.89|24538.89|24565.54|24527.54|10
1620371510000|2021-05-07 07:11:50|24567.76|24529.76|24575.9|24537.9|24577.3|24539.3|24567.76|24529.76|10
1620371520000|2021-05-07 07:12:00|24575.31|24537.31|24590.46|24552.46|24590.46|24552.46|24575.31|24537.31|10
1620371530000|2021-05-07 07:12:10|24591.81|24553.81|24591.16|24553.16|24593.02|24555.02|24589.42|24551.42|10
1620371540000|2021-05-07 07:12:20|24590.69|24552.69|24588.94|24550.94|24590.72|24552.72|24588.92|24550.92|10
1620371550000|2021-05-07 07:12:30|24587.99|24549.99|24582.96|24544.96|24587.99|24549.99|24582.96|24544.96|10
1620371560000|2021-05-07 07:12:40|24586.41|24548.41|24588.41|24550.41|24588.41|24550.41|24585.94|24547.94|9
1620371570000|2021-05-07 07:12:50|24588.68|24550.68|24591.82|24553.82|24591.82|24553.82|24588.02|24550.02|10
1620371580000|2021-05-07 07:13:00|24592.24|24554.24|24595.95|24557.95|24596.21|24558.21|24592.24|24554.24|10
1620371590000|2021-05-07 07:13:10|24597.43|24559.43|24598.52|24560.52|24599.47|24561.47|24597.43|24559.43|10
1620371600000|2021-05-07 07:13:20|24598.7|24560.7|24602.98|24564.98|24603.01|24565.01|24596.94|24558.94|10
1620371610000|2021-05-07 07:13:30|24602.26|24564.26|24600.26|24562.26|24602.26|24564.26|24598.49|24560.49|10
1620371620000|2021-05-07 07:13:40|24600.88|24562.88|24603.26|24565.26|24603.26|24565.26|24600.88|24562.88|10
1620371630000|2021-05-07 07:13:50|24603.24|24565.24|24604.2|24566.2|24605.68|24567.68|24603.24|24565.24|10
1620371640000|2021-05-07 07:14:00|24604.22|24566.22|24600.51|24562.51|24604.22|24566.22|24600.36|24562.36|10
1620371650000|2021-05-07 07:14:10|24599.71|24561.71|24596.85|24558.85|24600.26|24562.26|24595.32|24557.32|10
1620371660000|2021-05-07 07:14:20|24597.27|24559.27|24601.07|24563.07|24601.07|24563.07|24597.26|24559.26|10
1620371670000|2021-05-07 07:14:30|24601.19|24563.19|24602.2|24564.2|24604.76|24566.76|24600.28|24562.28|10
1620371680000|2021-05-07 07:14:40|24601.26|24563.26|24589.79|24551.79|24601.26|24563.26|24589.79|24551.79|10
1620371690000|2021-05-07 07:14:50|24583.77|24545.77|24581.95|24543.95|24584.12|24546.12|24581.65|24543.65|10
1620371700000|2021-05-07 07:15:00|24580.54|24542.54|24580.38|24542.38|24580.54|24542.54|24577.49|24539.49|10
1620371710000|2021-05-07 07:15:10|24583.18|24545.18|24595.94|24557.94|24595.94|24557.94|24583.18|24545.18|10
1620371720000|2021-05-07 07:15:20|24598.15|24560.15|24606.03|24568.03|24606.03|24568.03|24598.15|24560.15|10
1620371730000|2021-05-07 07:15:30|24605.38|24567.38|24606.27|24568.27|24607.52|24569.52|24605.02|24567.02|10
1620371740000|2021-05-07 07:15:40|24606.84|24568.84|24612.13|24574.13|24612.13|24574.13|24606.84|24568.84|10
1620371750000|2021-05-07 07:15:50|24612.5|24574.5|24613.46|24575.46|24614.29|24576.29|24610.97|24572.97|10
1620371760000|2021-05-07 07:16:00|24614.46|24576.46|24614.7|24576.7|24615.24|24577.24|24612.61|24574.61|10
1620371770000|2021-05-07 07:16:10|24615.57|24577.57|24624.73|24586.73|24624.73|24586.73|24615.57|24577.57|10
1620371780000|2021-05-07 07:16:20|24625.49|24587.49|24637.69|24599.69|24637.69|24599.69|24625.49|24587.49|10
1620371790000|2021-05-07 07:16:30|24638.61|24600.61|24635.45|24597.45|24639.34|24601.34|24635.45|24597.45|10
1620371800000|2021-05-07 07:16:40|24636.26|24598.26|24639.7|24601.7|24639.81|24601.81|24636.26|24598.26|10
1620371810000|2021-05-07 07:16:50|24640.34|24602.34|24644.01|24606.01|24644.01|24606.01|24640.34|24602.34|10
1620371820000|2021-05-07 07:17:00|24642.85|24604.85|24642.89|24604.89|24643.82|24605.82|24642.43|24604.43|10
1620371830000|2021-05-07 07:17:10|24643.17|24605.17|24645.58|24607.58|24646.17|24608.17|24643.17|24605.17|10
1620371840000|2021-05-07 07:17:20|24645.44|24607.44|24644.39|24606.39|24646.36|24608.36|24643.63|24605.63|10
1620371850000|2021-05-07 07:17:30|24644.8|24606.8|24635.12|24597.12|24644.8|24606.8|24635.12|24597.12|10
1620371860000|2021-05-07 07:17:40|24632.88|24594.88|24632.44|24594.44|24632.88|24594.88|24627.05|24589.05|10
1620371870000|2021-05-07 07:17:50|24632.87|24594.87|24630.92|24592.92|24633.58|24595.58|24630.49|24592.49|10
1620371880000|2021-05-07 07:18:00|24631.65|24593.65|24620.2|24582.2|24631.65|24593.65|24620.2|24582.2|10
1620371890000|2021-05-07 07:18:10|24619.64|24581.64|24617.39|24579.39|24619.64|24581.64|24617.14|24579.14|10
1620371900000|2021-05-07 07:18:20|24616.95|24578.95|24620.16|24582.16|24620.16|24582.16|24616.95|24578.95|10
1620371910000|2021-05-07 07:18:30|24619.49|24581.49|24619.41|24581.41|24620.19|24582.19|24619.41|24581.41|10
1620371920000|2021-05-07 07:18:40|24618.36|24580.36|24617.8|24579.8|24618.37|24580.37|24617.37|24579.37|10
1620371930000|2021-05-07 07:18:50|24617.66|24579.66|24614.36|24576.36|24617.66|24579.66|24614.15|24576.15|10
1620371940000|2021-05-07 07:19:00|24613.71|24575.71|24614.17|24576.17|24614.17|24576.17|24612.48|24574.48|10
1620371950000|2021-05-07 07:19:10|24613.76|24575.76|24615.57|24577.57|24615.57|24577.57|24613.15|24575.15|10
1620371960000|2021-05-07 07:19:20|24616.2|24578.2|24627.65|24589.65|24627.65|24589.65|24616.2|24578.2|10
1620371970000|2021-05-07 07:19:30|24628.35|24590.35|24639.04|24601.04|24639.04|24601.04|24628.35|24590.35|10
1620371980000|2021-05-07 07:19:40|24639.21|24601.21|24640.81|24602.81|24641.54|24603.54|24639.21|24601.21|9
1620371990000|2021-05-07 07:19:50|24640.35|24602.35|24635.92|24597.92|24640.45|24602.45|24635.92|24597.92|10
1620372000000|2021-05-07 07:20:00|24634.07|24596.07|24635.03|24597.03|24635.03|24597.03|24631.3|24593.3|10
1620372010000|2021-05-07 07:20:10|24636.98|24598.98|24643.34|24605.34|24643.34|24605.34|24636.98|24598.98|10
1620372020000|2021-05-07 07:20:20|24643.28|24605.28|24649.42|24611.42|24649.42|24611.42|24642.66|24604.66|10
1620372030000|2021-05-07 07:20:30|24650.05|24612.05|24660.38|24622.38|24660.38|24622.38|24650.05|24612.05|10
1620372040000|2021-05-07 07:20:40|24657.85|24619.85|24657.93|24619.93|24659.39|24621.39|24657.2|24619.2|10
1620372050000|2021-05-07 07:20:50|24656.63|24618.63|24651.4|24613.4|24656.63|24618.63|24651.4|24613.4|10
1620372060000|2021-05-07 07:21:00|24650.16|24612.16|24651.37|24613.37|24651.37|24613.37|24648.32|24610.32|10
1620372070000|2021-05-07 07:21:10|24651.49|24613.49|24651.54|24613.54|24652.03|24614.03|24648.52|24610.52|10
1620372080000|2021-05-07 07:21:20|24652.59|24614.59|24652.7|24614.7|24652.87|24614.87|24651.6|24613.6|10
1620372090000|2021-05-07 07:21:30|24652.92|24614.92|24652.07|24614.07|24652.92|24614.92|24650.19|24612.19|10
1620372100000|2021-05-07 07:21:40|24650.97|24612.97|24652.91|24614.91|24652.91|24614.91|24650.68|24612.68|10
1620372110000|2021-05-07 07:21:50|24652.49|24614.49|24646.63|24608.63|24653.19|24615.19|24646.63|24608.63|10
1620372120000|2021-05-07 07:22:00|24646.53|24608.53|24639.17|24601.17|24646.83|24608.83|24639.17|24601.17|10
1620372130000|2021-05-07 07:22:10|24638.14|24600.14|24645.75|24607.75|24645.75|24607.75|24638.14|24600.14|10
1620372140000|2021-05-07 07:22:20|24645.1|24607.1|24641.56|24603.56|24648.24|24610.24|24641.56|24603.56|10
1620372150000|2021-05-07 07:22:30|24639.17|24601.17|24639.64|24601.64|24639.64|24601.64|24637.62|24599.62|10
1620372160000|2021-05-07 07:22:40|24641.08|24603.08|24644.16|24606.16|24644.96|24606.96|24640.52|24602.52|10
1620372170000|2021-05-07 07:22:50|24644.21|24606.21|24654.13|24616.13|24654.13|24616.13|24644.21|24606.21|10
1620372180000|2021-05-07 07:23:00|24654.4|24616.4|24658.28|24620.28|24658.28|24620.28|24653.54|24615.54|10
1620372190000|2021-05-07 07:23:10|24659.51|24621.51|24662.93|24624.93|24663.15|24625.15|24659.04|24621.04|9
1620372200000|2021-05-07 07:23:20|24663.09|24625.09|24657.86|24619.86|24663.81|24625.81|24657.86|24619.86|10
1620372210000|2021-05-07 07:23:30|24657.57|24619.57|24660.66|24622.66|24660.66|24622.66|24656.09|24618.09|10
1620372220000|2021-05-07 07:23:40|24660.71|24622.71|24659.9|24621.9|24661.09|24623.09|24659.16|24621.16|9
1620372230000|2021-05-07 07:23:50|24660.57|24622.57|24660.42|24622.42|24662.04|24624.04|24659.91|24621.91|10
1620372240000|2021-05-07 07:24:00|24662.06|24624.06|24663.24|24625.24|24663.24|24625.24|24661.43|24623.43|10
1620372250000|2021-05-07 07:24:10|24663.48|24625.48|24669.75|24631.75|24669.75|24631.75|24663.48|24625.48|10
1620372260000|2021-05-07 07:24:20|24669.93|24631.93|24671.54|24633.54|24672.71|24634.71|24669.01|24631.01|10
1620372270000|2021-05-07 07:24:30|24670.26|24632.26|24663.47|24625.47|24670.26|24632.26|24663.47|24625.47|10
1620372280000|2021-05-07 07:24:40|24663.11|24625.11|24662.86|24624.86|24665.11|24627.11|24662.28|24624.28|10
1620372290000|2021-05-07 07:24:50|24662.92|24624.92|24661.58|24623.58|24663.51|24625.51|24661.58|24623.58|10
1620372300000|2021-05-07 07:25:00|24659.91|24621.91|24661.68|24623.68|24662.52|24624.52|24659.91|24621.91|10
1620372310000|2021-05-07 07:25:10|24663.6|24625.6|24661.4|24623.4|24663.6|24625.6|24661.33|24623.33|10
1620372320000|2021-05-07 07:25:20|24660.25|24622.25|24659.94|24621.94|24660.25|24622.25|24658.06|24620.06|10
1620372330000|2021-05-07 07:25:30|24658.84|24620.84|24668.06|24630.06|24668.06|24630.06|24658.84|24620.84|10
1620372340000|2021-05-07 07:25:40|24668.14|24630.14|24668.16|24630.16|24668.71|24630.71|24667.19|24629.19|10
1620372350000|2021-05-07 07:25:50|24668.04|24630.04|24660.02|24622.02|24668.18|24630.18|24660.02|24622.02|10
1620372360000|2021-05-07 07:26:00|24658.99|24620.99|24661.3|24623.3|24661.74|24623.74|24657.96|24619.96|10
1620372370000|2021-05-07 07:26:10|24662.31|24624.31|24661.98|24623.98|24662.82|24624.82|24661.98|24623.98|10
1620372380000|2021-05-07 07:26:20|24660.9|24622.9|24661.66|24623.66|24664.22|24626.22|24660.53|24622.53|10
1620372390000|2021-05-07 07:26:30|24662.12|24624.12|24655.46|24617.46|24662.12|24624.12|24655.46|24617.46|10
1620372400000|2021-05-07 07:26:40|24655.37|24617.37|24654.71|24616.71|24655.87|24617.87|24653.71|24615.71|10
1620372410000|2021-05-07 07:26:50|24654.28|24616.28|24658.04|24620.04|24658.04|24620.04|24654|24616|10
1620372420000|2021-05-07 07:27:00|24659.67|24621.67|24662.72|24624.72|24662.72|24624.72|24659.67|24621.67|10
1620372430000|2021-05-07 07:27:10|24663.24|24625.24|24668.07|24630.07|24668.07|24630.07|24662.23|24624.23|10
1620372440000|2021-05-07 07:27:20|24670.76|24632.76|24675.66|24637.66|24675.66|24637.66|24670.76|24632.76|10
1620372450000|2021-05-07 07:27:30|24675.96|24637.96|24682.51|24644.51|24682.51|24644.51|24675.96|24637.96|10
1620372460000|2021-05-07 07:27:40|24682.87|24644.87|24680.61|24642.61|24685.14|24647.14|24679.25|24641.25|10
1620372470000|2021-05-07 07:27:50|24680.05|24642.05|24683.23|24645.23|24683.23|24645.23|24680.04|24642.04|10
1620372480000|2021-05-07 07:28:00|24681.62|24643.62|24687.22|24649.22|24687.22|24649.22|24680.97|24642.97|10
1620372490000|2021-05-07 07:28:10|24686.66|24648.66|24687.24|24649.24|24687.7|24649.7|24685.69|24647.69|10
1620372500000|2021-05-07 07:28:20|24686.91|24648.91|24686.44|24648.44|24687.51|24649.51|24686.02|24648.02|10
1620372510000|2021-05-07 07:28:30|24688.09|24650.09|24688.78|24650.78|24692.34|24654.34|24688.09|24650.09|10
1620372520000|2021-05-07 07:28:40|24688.42|24650.42|24693.05|24655.05|24693.06|24655.06|24688.42|24650.42|10
1620372530000|2021-05-07 07:28:50|24693.52|24655.52|24698.39|24660.39|24698.39|24660.39|24693.52|24655.52|10
1620372540000|2021-05-07 07:29:00|24699.19|24661.19|24702.96|24664.96|24702.96|24664.96|24699.15|24661.15|10
1620372550000|2021-05-07 07:29:10|24702.8|24664.8|24706.03|24668.03|24706.59|24668.59|24702.8|24664.8|10
1620372560000|2021-05-07 07:29:20|24705.38|24667.38|24707.04|24669.04|24707.85|24669.85|24705.35|24667.35|10
1620372570000|2021-05-07 07:29:30|24707.09|24669.09|24710.94|24672.94|24710.94|24672.94|24706.64|24668.64|10
1620372580000|2021-05-07 07:29:40|24712.48|24674.48|24711.97|24673.97|24712.48|24674.48|24711.02|24673.02|10
1620372590000|2021-05-07 07:29:50|24710.88|24672.88|24704.75|24666.75|24711.23|24673.23|24704.75|24666.75|10
1620372600000|2021-05-07 07:30:00|24705.12|24667.12|24703.33|24665.33|24705.12|24667.12|24701.82|24663.82|10
1620372610000|2021-05-07 07:30:10|24701.73|24663.73|24702.94|24664.94|24703.28|24665.28|24701.73|24663.73|10
1620372620000|2021-05-07 07:30:20|24702.35|24664.35|24693.72|24655.72|24703.01|24665.01|24693.72|24655.72|10
1620372630000|2021-05-07 07:30:30|24692.2|24654.2|24687.35|24649.35|24692.2|24654.2|24687.35|24649.35|10
1620372640000|2021-05-07 07:30:40|24687.65|24649.65|24687.75|24649.75|24688.06|24650.06|24686.29|24648.29|10
1620372650000|2021-05-07 07:30:50|24686.96|24648.96|24683.92|24645.92|24686.96|24648.96|24683.92|24645.92|10
1620372660000|2021-05-07 07:31:00|24681.63|24643.63|24673.25|24635.25|24681.63|24643.63|24672.95|24634.95|10
1620372670000|2021-05-07 07:31:10|24673.14|24635.14|24668.99|24630.99|24673.45|24635.45|24668.99|24630.99|10
1620372680000|2021-05-07 07:31:20|24669.09|24631.09|24663.99|24625.99|24669.37|24631.37|24663.99|24625.99|10
1620372690000|2021-05-07 07:31:30|24661.12|24623.12|24650.75|24612.75|24661.12|24623.12|24650.75|24612.75|10
1620372700000|2021-05-07 07:31:40|24648.94|24610.94|24646.47|24608.47|24648.94|24610.94|24643.82|24605.82|10
1620372710000|2021-05-07 07:31:50|24648.76|24610.76|24649.72|24611.72|24651.22|24613.22|24647.47|24609.47|9
1620372720000|2021-05-07 07:32:00|24650.7|24612.7|24653.82|24615.82|24653.82|24615.82|24650.17|24612.17|10
1620372730000|2021-05-07 07:32:10|24655.06|24617.06|24653.52|24615.52|24656.4|24618.4|24651.22|24613.22|10
1620372740000|2021-05-07 07:32:20|24653.67|24615.67|24654.88|24616.88|24654.88|24616.88|24653.05|24615.05|10
1620372750000|2021-05-07 07:32:30|24655.15|24617.15|24650.97|24612.97|24655.15|24617.15|24650.97|24612.97|10
1620372760000|2021-05-07 07:32:40|24651.6|24613.6|24649.78|24611.78|24654.47|24616.47|24649.78|24611.78|10
1620372770000|2021-05-07 07:32:50|24650.42|24612.42|24639.97|24601.97|24650.42|24612.42|24639.97|24601.97|10
1620372780000|2021-05-07 07:33:00|24639.39|24601.39|24621.76|24583.76|24639.39|24601.39|24621.76|24583.76|10
1620372790000|2021-05-07 07:33:10|24620.72|24582.72|24615.91|24577.91|24620.72|24582.72|24615.2|24577.2|10
1620372800000|2021-05-07 07:33:20|24616.02|24578.02|24612.14|24574.14|24616.14|24578.14|24611.87|24573.87|10
1620372810000|2021-05-07 07:33:30|24612.31|24574.31|24612.4|24574.4|24616.84|24578.84|24610.18|24572.18|10
1620372820000|2021-05-07 07:33:40|24611.76|24573.76|24612.9|24574.9|24614.03|24576.03|24611.05|24573.05|10
1620372830000|2021-05-07 07:33:50|24612.35|24574.35|24611.13|24573.13|24613.29|24575.29|24610.42|24572.42|10
1620372840000|2021-05-07 07:34:00|24611.15|24573.15|24619.87|24581.87|24619.87|24581.87|24608.19|24570.19|10
1620372850000|2021-05-07 07:34:10|24621.74|24583.74|24634.79|24596.79|24635.45|24597.45|24621.74|24583.74|10
1620372860000|2021-05-07 07:34:20|24636.71|24598.71|24643.31|24605.31|24643.31|24605.31|24636.71|24598.71|10
1620372870000|2021-05-07 07:34:30|24644.08|24606.08|24645.24|24607.24|24645.24|24607.24|24642.92|24604.92|10
1620372880000|2021-05-07 07:34:40|24645.35|24607.35|24643.58|24605.58|24645.35|24607.35|24643.35|24605.35|10
1620372890000|2021-05-07 07:34:50|24644.15|24606.15|24640.64|24602.64|24644.5|24606.5|24640.64|24602.64|10
1620372900000|2021-05-07 07:35:00|24640.63|24602.63|24637.69|24599.69|24640.63|24602.63|24636.03|24598.03|10
1620372910000|2021-05-07 07:35:10|24637.23|24599.23|24638.45|24600.45|24639.09|24601.09|24637.14|24599.14|10
1620372920000|2021-05-07 07:35:20|24639.59|24601.59|24638.08|24600.08|24639.59|24601.59|24638.08|24600.08|10
1620372930000|2021-05-07 07:35:30|24638.93|24600.93|24635.78|24597.78|24639.31|24601.31|24635.78|24597.78|10
1620372940000|2021-05-07 07:35:40|24632.92|24594.92|24627.04|24589.04|24632.92|24594.92|24626.79|24588.79|10
1620372950000|2021-05-07 07:35:50|24626.97|24588.97|24628.09|24590.09|24628.09|24590.09|24626.8|24588.8|10
1620372960000|2021-05-07 07:36:00|24628.21|24590.21|24628.71|24590.71|24628.93|24590.93|24627.57|24589.57|10
1620372970000|2021-05-07 07:36:10|24627.84|24589.84|24623.93|24585.93|24627.84|24589.84|24623.71|24585.71|10
1620372980000|2021-05-07 07:36:20|24624.18|24586.18|24626.29|24588.29|24626.29|24588.29|24624.18|24586.18|10
1620372990000|2021-05-07 07:36:30|24625.38|24587.38|24623.06|24585.06|24627.5|24589.5|24623.06|24585.06|10
1620373000000|2021-05-07 07:36:40|24623.21|24585.21|24615.45|24577.45|24623.21|24585.21|24615.45|24577.45|10
1620373010000|2021-05-07 07:36:50|24614.69|24576.69|24605.57|24567.57|24614.69|24576.69|24605.57|24567.57|10
1620373020000|2021-05-07 07:37:00|24605.7|24567.7|24599.34|24561.34|24605.7|24567.7|24599.34|24561.34|10
1620373030000|2021-05-07 07:37:10|24597.2|24559.2|24596.35|24558.35|24597.91|24559.91|24592.19|24554.19|10
1620373040000|2021-05-07 07:37:20|24595.12|24557.12|24587.85|24549.85|24595.12|24557.12|24587.85|24549.85|10
1620373050000|2021-05-07 07:37:30|24587.77|24549.77|24586.91|24548.91|24587.77|24549.77|24586.58|24548.58|10
1620373060000|2021-05-07 07:37:40|24582.8|24544.8|24585.82|24547.82|24586.11|24548.11|24582.8|24544.8|10
1620373070000|2021-05-07 07:37:50|24587.07|24549.07|24583.98|24545.98|24587.35|24549.35|24583.34|24545.34|10
1620373080000|2021-05-07 07:38:00|24583.83|24545.83|24582.26|24544.26|24584.04|24546.04|24581.61|24543.61|10
1620373090000|2021-05-07 07:38:10|24581.99|24543.99|24571.28|24533.28|24581.99|24543.99|24571.28|24533.28|10
1620373100000|2021-05-07 07:38:20|24571.24|24533.24|24566.36|24528.36|24571.56|24533.56|24565.74|24527.74|10
1620373110000|2021-05-07 07:38:30|24567.06|24529.06|24555.58|24517.58|24567.06|24529.06|24555.58|24517.58|10
1620373120000|2021-05-07 07:38:40|24555.82|24517.82|24551.78|24513.78|24555.82|24517.82|24551.56|24513.56|10
1620373130000|2021-05-07 07:38:50|24551.24|24513.24|24547.67|24509.67|24551.28|24513.28|24547.67|24509.67|10
1620373140000|2021-05-07 07:39:00|24547.36|24509.36|24546.09|24508.09|24547.92|24509.92|24546.09|24508.09|10
1620373150000|2021-05-07 07:39:10|24546.11|24508.11|24544.39|24506.39|24546.31|24508.31|24544.39|24506.39|10
1620373160000|2021-05-07 07:39:20|24544.25|24506.25|24547.79|24509.79|24547.79|24509.79|24543.45|24505.45|10
1620373170000|2021-05-07 07:39:30|24553.98|24515.98|24573.83|24535.83|24573.83|24535.83|24553.98|24515.98|10
1620373180000|2021-05-07 07:39:40|24575.64|24537.64|24575.69|24537.69|24580.16|24542.16|24575.11|24537.11|10
1620373190000|2021-05-07 07:39:50|24575.51|24537.51|24571.95|24533.95|24575.51|24537.51|24571.65|24533.65|10
1620373200000|2021-05-07 07:40:00|24572.27|24534.27|24573.98|24535.98|24574.11|24536.11|24571.75|24533.75|10
1620373210000|2021-05-07 07:40:10|24573.88|24535.88|24570.68|24532.68|24573.88|24535.88|24570.68|24532.68|10
1620373220000|2021-05-07 07:40:20|24570.27|24532.27|24564.54|24526.54|24571.22|24533.22|24564.54|24526.54|10
1620373230000|2021-05-07 07:40:30|24563.06|24525.06|24549.55|24511.55|24563.06|24525.06|24549.55|24511.55|10
1620373240000|2021-05-07 07:40:40|24548.99|24510.99|24542.79|24504.79|24548.99|24510.99|24542.79|24504.79|10
1620373250000|2021-05-07 07:40:50|24541.18|24503.18|24543.06|24505.06|24543.06|24505.06|24540.37|24502.37|10
1620373260000|2021-05-07 07:41:00|24543.24|24505.24|24538.13|24500.13|24543.24|24505.24|24536.59|24498.59|10
1620373270000|2021-05-07 07:41:10|24538.52|24500.52|24536.21|24498.21|24539.05|24501.05|24536.09|24498.09|10
1620373280000|2021-05-07 07:41:20|24536.73|24498.73|24539.58|24501.58|24539.58|24501.58|24536.73|24498.73|10
1620373290000|2021-05-07 07:41:30|24540.15|24502.15|24546.24|24508.24|24546.24|24508.24|24540.15|24502.15|9
1620373300000|2021-05-07 07:41:40|24546.59|24508.59|24548.05|24510.05|24548.14|24510.14|24546.59|24508.59|10
1620373310000|2021-05-07 07:41:50|24546.83|24508.83|24549.38|24511.38|24549.65|24511.65|24546.79|24508.79|10
1620373320000|2021-05-07 07:42:00|24548.77|24510.77|24548.63|24510.63|24549.6|24511.6|24548.1|24510.1|10
1620373330000|2021-05-07 07:42:10|24550.01|24512.01|24551.3|24513.3|24551.3|24513.3|24549.57|24511.57|10
1620373340000|2021-05-07 07:42:20|24551.33|24513.33|24555.64|24517.64|24555.64|24517.64|24550.54|24512.54|10
1620373350000|2021-05-07 07:42:30|24555.77|24517.77|24565.53|24527.53|24565.53|24527.53|24555.77|24517.77|10
1620373360000|2021-05-07 07:42:40|24566.96|24528.96|24569.14|24531.14|24569.14|24531.14|24566.96|24528.96|10
1620373370000|2021-05-07 07:42:50|24569.88|24531.88|24569.14|24531.14|24571.98|24533.98|24569.14|24531.14|10
1620373380000|2021-05-07 07:43:00|24568.34|24530.34|24576.5|24538.5|24576.5|24538.5|24568.04|24530.04|10
1620373390000|2021-05-07 07:43:10|24577.87|24539.87|24582.95|24544.95|24582.95|24544.95|24577.87|24539.87|10
1620373400000|2021-05-07 07:43:20|24581.3|24543.3|24584.01|24546.01|24584.01|24546.01|24580.76|24542.76|10
1620373410000|2021-05-07 07:43:30|24583.81|24545.81|24581.93|24543.93|24585.11|24547.11|24581.81|24543.81|10
1620373420000|2021-05-07 07:43:40|24581.13|24543.13|24580.17|24542.17|24582.24|24544.24|24580.17|24542.17|10
1620373430000|2021-05-07 07:43:50|24579.13|24541.13|24578.09|24540.09|24579.79|24541.79|24576.74|24538.74|10
1620373440000|2021-05-07 07:44:00|24579.81|24541.81|24577.16|24539.16|24580.32|24542.32|24577.16|24539.16|10
1620373450000|2021-05-07 07:44:10|24576.57|24538.57|24566.06|24528.06|24576.98|24538.98|24566.06|24528.06|10
1620373460000|2021-05-07 07:44:20|24564.54|24526.54|24564.83|24526.83|24565.37|24527.37|24562.03|24524.03|10
1620373470000|2021-05-07 07:44:30|24566.96|24528.96|24566.25|24528.25|24567.48|24529.48|24565.65|24527.65|10
1620373480000|2021-05-07 07:44:40|24565.7|24527.7|24564.84|24526.84|24566.1|24528.1|24564.68|24526.68|10
1620373490000|2021-05-07 07:44:50|24564.85|24526.85|24566.59|24528.59|24566.59|24528.59|24564.67|24526.67|9
1620373500000|2021-05-07 07:45:00|24566.26|24528.26|24566.48|24528.48|24566.93|24528.93|24566.07|24528.07|10
1620373510000|2021-05-07 07:45:10|24566.51|24528.51|24564.19|24526.19|24566.51|24528.51|24564.19|24526.19|10
1620373520000|2021-05-07 07:45:20|24565.35|24527.35|24567.83|24529.83|24567.83|24529.83|24564.81|24526.81|10
1620373530000|2021-05-07 07:45:30|24568.5|24530.5|24575.38|24537.38|24575.38|24537.38|24567.37|24529.37|10
1620373540000|2021-05-07 07:45:40|24576.22|24538.22|24584.12|24546.12|24584.12|24546.12|24575.8|24537.8|9
1620373550000|2021-05-07 07:45:50|24584.56|24546.56|24585.32|24547.32|24587.52|24549.52|24583.69|24545.69|10
1620373560000|2021-05-07 07:46:00|24586.87|24548.87|24574.15|24536.15|24586.87|24548.87|24574.15|24536.15|10
1620373570000|2021-05-07 07:46:10|24569.37|24531.37|24548.78|24510.78|24569.37|24531.37|24548.78|24510.78|10
1620373580000|2021-05-07 07:46:20|24547.88|24509.88|24545.91|24507.91|24549.86|24511.86|24545.91|24507.91|10
1620373590000|2021-05-07 07:46:30|24544.66|24506.66|24525.86|24487.86|24544.66|24506.66|24525.86|24487.86|10
1620373600000|2021-05-07 07:46:40|24521.52|24483.52|24504.94|24466.94|24521.52|24483.52|24504.94|24466.94|10
1620373610000|2021-05-07 07:46:50|24504.7|24466.7|24498.31|24460.31|24504.7|24466.7|24498.31|24460.31|10
1620373620000|2021-05-07 07:47:00|24499.27|24461.27|24494.43|24456.43|24499.27|24461.27|24494.11|24456.11|10
1620373630000|2021-05-07 07:47:10|24494.39|24456.39|24494.67|24456.67|24495.15|24457.15|24490.03|24452.03|10
1620373640000|2021-05-07 07:47:20|24494.84|24456.84|24494.9|24456.9|24496.8|24458.8|24494.77|24456.77|10
1620373650000|2021-05-07 07:47:30|24493.85|24455.85|24484.72|24446.72|24494.24|24456.24|24484.72|24446.72|10
1620373660000|2021-05-07 07:47:40|24485.42|24447.42|24480.37|24442.37|24485.42|24447.42|24480.37|24442.37|10
1620373670000|2021-05-07 07:47:50|24480.19|24442.19|24481.93|24443.93|24481.93|24443.93|24480.19|24442.19|10
1620373680000|2021-05-07 07:48:00|24482.02|24444.02|24477.9|24439.9|24482.81|24444.81|24476.96|24438.96|10
1620373690000|2021-05-07 07:48:10|24478.71|24440.71|24479.72|24441.72|24480.12|24442.12|24477.59|24439.59|10
1620373700000|2021-05-07 07:48:20|24479.27|24441.27|24478.28|24440.28|24479.27|24441.27|24478.09|24440.09|10
1620373710000|2021-05-07 07:48:30|24477.89|24439.89|24475.07|24437.07|24477.89|24439.89|24474.33|24436.33|10
1620373720000|2021-05-07 07:48:40|24474.71|24436.71|24472.25|24434.25|24474.71|24436.71|24472.25|24434.25|10
1620373730000|2021-05-07 07:48:50|24473.09|24435.09|24476.76|24438.76|24477.7|24439.7|24473.09|24435.09|10
1620373740000|2021-05-07 07:49:00|24474.96|24436.96|24463.88|24425.88|24474.96|24436.96|24463.88|24425.88|10
1620373750000|2021-05-07 07:49:10|24463.94|24425.94|24465.29|24427.29|24467.73|24429.73|24463.94|24425.94|10
1620373760000|2021-05-07 07:49:20|24465.17|24427.17|24467.76|24429.76|24467.76|24429.76|24464.21|24426.21|10
1620373770000|2021-05-07 07:49:30|24467.93|24429.93|24471.47|24433.47|24471.47|24433.47|24466.6|24428.6|10
1620373780000|2021-05-07 07:49:40|24472.6|24434.6|24472.76|24434.76|24472.81|24434.81|24471.11|24433.11|10
1620373790000|2021-05-07 07:49:50|24472.4|24434.4|24479.78|24441.78|24479.78|24441.78|24472.4|24434.4|10
1620373800000|2021-05-07 07:50:00|24480.43|24442.43|24477.12|24439.12|24480.43|24442.43|24476.13|24438.13|10
1620373810000|2021-05-07 07:50:10|24477.78|24439.78|24480.46|24442.46|24481.09|24443.09|24477.78|24439.78|10
1620373820000|2021-05-07 07:50:20|24480.4|24442.4|24481.19|24443.19|24482.43|24444.43|24480.4|24442.4|10
1620373830000|2021-05-07 07:50:30|24480.27|24442.27|24475.03|24437.03|24480.27|24442.27|24475.03|24437.03|9
1620373840000|2021-05-07 07:50:40|24474.43|24436.43|24470.24|24432.24|24474.43|24436.43|24470.24|24432.24|10
1620373850000|2021-05-07 07:50:50|24468.89|24430.89|24466.9|24428.9|24468.97|24430.97|24466.25|24428.25|10
1620373860000|2021-05-07 07:51:00|24466.82|24428.82|24459.67|24421.67|24466.82|24428.82|24459.67|24421.67|10
1620373870000|2021-05-07 07:51:10|24459.45|24421.45|24460.94|24422.94|24461.08|24423.08|24458.9|24420.9|10
1620373880000|2021-05-07 07:51:20|24461.43|24423.43|24463.35|24425.35|24463.35|24425.35|24459.27|24421.27|10
1620373890000|2021-05-07 07:51:30|24464.55|24426.55|24477.59|24439.59|24477.59|24439.59|24463.42|24425.42|10
1620373900000|2021-05-07 07:51:40|24478.46|24440.46|24485.04|24447.04|24485.04|24447.04|24478.46|24440.46|10
1620373910000|2021-05-07 07:51:50|24483.44|24445.44|24481.96|24443.96|24484.62|24446.62|24481.96|24443.96|10
1620373920000|2021-05-07 07:52:00|24481.53|24443.53|24481.3|24443.3|24482.83|24444.83|24480.68|24442.68|10
1620373930000|2021-05-07 07:52:10|24482.6|24444.6|24490.82|24452.82|24490.82|24452.82|24482.6|24444.6|10
1620373940000|2021-05-07 07:52:20|24490.59|24452.59|24487.41|24449.41|24491.24|24453.24|24487.41|24449.41|10
1620373950000|2021-05-07 07:52:30|24486.56|24448.56|24484.48|24446.48|24488.37|24450.37|24484.48|24446.48|10
1620373960000|2021-05-07 07:52:40|24483.84|24445.84|24478.58|24440.58|24483.84|24445.84|24477.04|24439.04|10
1620373970000|2021-05-07 07:52:50|24476.42|24438.42|24472.69|24434.69|24476.42|24438.42|24472.69|24434.69|10
1620373980000|2021-05-07 07:53:00|24473.44|24435.44|24480.37|24442.37|24480.37|24442.37|24473.44|24435.44|10
1620373990000|2021-05-07 07:53:10|24480.17|24442.17|24489.85|24451.85|24489.85|24451.85|24480.17|24442.17|10
1620374000000|2021-05-07 07:53:20|24490.65|24452.65|24492.37|24454.37|24492.58|24454.58|24490.07|24452.07|10
1620374010000|2021-05-07 07:53:30|24492.17|24454.17|24496.21|24458.21|24496.21|24458.21|24491.73|24453.73|10
1620374020000|2021-05-07 07:53:40|24496.97|24458.97|24511.43|24473.43|24511.43|24473.43|24496.97|24458.97|10
1620374030000|2021-05-07 07:53:50|24510.39|24472.39|24513.65|24475.65|24513.65|24475.65|24510.39|24472.39|10
1620374040000|2021-05-07 07:54:00|24514.54|24476.54|24506.28|24468.28|24514.96|24476.96|24506.28|24468.28|10
1620374050000|2021-05-07 07:54:10|24505.5|24467.5|24502.23|24464.23|24505.5|24467.5|24500.63|24462.63|10
1620374060000|2021-05-07 07:54:20|24500.91|24462.91|24508.61|24470.61|24508.61|24470.61|24498.74|24460.74|10
1620374070000|2021-05-07 07:54:30|24506.44|24468.44|24508.98|24470.98|24509.36|24471.36|24505.8|24467.8|10
1620374080000|2021-05-07 07:54:40|24510.01|24472.01|24511.23|24473.23|24511.23|24473.23|24509.92|24471.92|9
1620374090000|2021-05-07 07:54:50|24511.18|24473.18|24509.16|24471.16|24511.18|24473.18|24509.16|24471.16|10
1620374100000|2021-05-07 07:55:00|24509.37|24471.37|24507.64|24469.64|24509.37|24471.37|24507.64|24469.64|9
1620374110000|2021-05-07 07:55:10|24507.34|24469.34|24508.74|24470.74|24509.52|24471.52|24506.9|24468.9|10
1620374120000|2021-05-07 07:55:20|24506.89|24468.89|24505.07|24467.07|24506.89|24468.89|24504.51|24466.51|10
1620374130000|2021-05-07 07:55:30|24504.43|24466.43|24497.35|24459.35|24504.43|24466.43|24497.35|24459.35|10
1620374140000|2021-05-07 07:55:40|24496.57|24458.57|24491.04|24453.04|24496.57|24458.57|24491.04|24453.04|10
1620374150000|2021-05-07 07:55:50|24491.9|24453.9|24470.58|24432.58|24491.9|24453.9|24470.58|24432.58|10
1620374160000|2021-05-07 07:56:00|24466.95|24428.95|24461.2|24423.2|24467.69|24429.69|24461.2|24423.2|10
1620374170000|2021-05-07 07:56:10|24461.09|24423.09|24453.47|24415.47|24461.09|24423.09|24453.47|24415.47|10
1620374180000|2021-05-07 07:56:20|24452.99|24414.99|24456.22|24418.22|24456.4|24418.4|24451.38|24413.38|10
1620374190000|2021-05-07 07:56:30|24457.47|24419.47|24455.94|24417.94|24457.47|24419.47|24455.94|24417.94|10
1620374200000|2021-05-07 07:56:40|24455.52|24417.52|24452.03|24414.03|24455.67|24417.67|24452.03|24414.03|10
1620374210000|2021-05-07 07:56:50|24450.63|24412.63|24450.24|24412.24|24451|24413|24449.93|24411.93|10
1620374220000|2021-05-07 07:57:00|24451.32|24413.32|24451.06|24413.06|24451.32|24413.32|24448.4|24410.4|10
1620374230000|2021-05-07 07:57:10|24451.46|24413.46|24455.44|24417.44|24455.44|24417.44|24449.4|24411.4|10
1620374240000|2021-05-07 07:57:20|24456.17|24418.17|24471.19|24433.19|24471.19|24433.19|24456.17|24418.17|10
1620374250000|2021-05-07 07:57:30|24472.18|24434.18|24479.81|24441.81|24479.81|24441.81|24471.71|24433.71|10
1620374260000|2021-05-07 07:57:40|24480.41|24442.41|24483.86|24445.86|24483.86|24445.86|24480.41|24442.41|10
1620374270000|2021-05-07 07:57:50|24482.17|24444.17|24477.02|24439.02|24484.02|24446.02|24477.02|24439.02|10
1620374280000|2021-05-07 07:58:00|24475.76|24437.76|24471.49|24433.49|24476.58|24438.58|24471.49|24433.49|10
1620374290000|2021-05-07 07:58:10|24469.5|24431.5|24472.21|24434.21|24472.5|24434.5|24468.72|24430.72|10
1620374300000|2021-05-07 07:58:20|24472.29|24434.29|24476.81|24438.81|24477.11|24439.11|24472.29|24434.29|10
1620374310000|2021-05-07 07:58:30|24477.34|24439.34|24479.94|24441.94|24479.98|24441.98|24477.34|24439.34|10
1620374320000|2021-05-07 07:58:40|24479.97|24441.97|24485.72|24447.72|24485.72|24447.72|24479.97|24441.97|10
1620374330000|2021-05-07 07:58:50|24485.84|24447.84|24489.77|24451.77|24489.77|24451.77|24485.81|24447.81|10
1620374340000|2021-05-07 07:59:00|24489.38|24451.38|24486.06|24448.06|24490.33|24452.33|24486.06|24448.06|10
1620374350000|2021-05-07 07:59:10|24485.55|24447.55|24481.91|24443.91|24485.55|24447.55|24481.91|24443.91|10
1620374360000|2021-05-07 07:59:20|24481.68|24443.68|24478.46|24440.46|24481.68|24443.68|24478.46|24440.46|9
1620374370000|2021-05-07 07:59:30|24478.83|24440.83|24478.4|24440.4|24479.62|24441.62|24478.02|24440.02|10
1620374380000|2021-05-07 07:59:40|24477.44|24439.44|24482.02|24444.02|24482.02|24444.02|24477.44|24439.44|10
1620374390000|2021-05-07 07:59:50|24481.77|24443.77|24482.97|24444.97|24484.74|24446.74|24481.77|24443.77|10
1620374400000|2021-05-07 08:00:00|24483.33|24445.33|24482.38|24444.38|24483.87|24445.87|24482.38|24444.38|10
1620374410000|2021-05-07 08:00:10|24481.89|24443.89|24479.11|24441.11|24481.89|24443.89|24476.71|24438.71|10
1620374420000|2021-05-07 08:00:20|24479.5|24441.5|24480.39|24442.39|24481.48|24443.48|24478.78|24440.78|10
1620374430000|2021-05-07 08:00:30|24481.02|24443.02|24480.09|24442.09|24481.02|24443.02|24478.55|24440.55|8
1620374440000|2021-05-07 08:00:40|24481.13|24443.13|24479.34|24441.34|24481.13|24443.13|24479.26|24441.26|10
1620374450000|2021-05-07 08:00:50|24478.18|24440.18|24478.49|24440.49|24479.36|24441.36|24476.63|24438.63|9
1620374460000|2021-05-07 08:01:00|24477.98|24439.98|24480.09|24442.09|24480.92|24442.92|24477.98|24439.98|10
1620374470000|2021-05-07 08:01:10|24481.87|24443.87|24479.81|24441.81|24481.87|24443.87|24478.2|24440.2|10
1620374480000|2021-05-07 08:01:20|24479.59|24441.59|24482.49|24444.49|24482.49|24444.49|24478.23|24440.23|9
1620374490000|2021-05-07 08:01:30|24482.75|24444.75|24481|24443|24482.89|24444.89|24481|24443|10
1620374500000|2021-05-07 08:01:40|24481.31|24443.31|24478.15|24440.15|24481.31|24443.31|24477.09|24439.09|10
1620374510000|2021-05-07 08:01:50|24478.07|24440.07|24477.67|24439.67|24478.33|24440.33|24477.43|24439.43|10
1620374520000|2021-05-07 08:02:00|24477.23|24439.23|24466.28|24428.28|24477.38|24439.38|24466.28|24428.28|10
1620374530000|2021-05-07 08:02:10|24465.15|24427.15|24466.69|24428.69|24470.01|24432.01|24465.15|24427.15|10
1620374540000|2021-05-07 08:02:20|24464.72|24426.72|24459.36|24421.36|24464.72|24426.72|24459.18|24421.18|10
1620374550000|2021-05-07 08:02:30|24458.19|24420.19|24439.85|24401.85|24458.19|24420.19|24439.85|24401.85|10
1620374560000|2021-05-07 08:02:40|24439.98|24401.98|24442.67|24404.67|24443.65|24405.65|24439.98|24401.98|10
1620374570000|2021-05-07 08:02:50|24442.29|24404.29|24439.78|24401.78|24442.29|24404.29|24438.93|24400.93|10
1620374580000|2021-05-07 08:03:00|24439.85|24401.85|24416.62|24378.62|24440.2|24402.2|24416.48|24378.48|10
1620374590000|2021-05-07 08:03:10|24415.78|24377.78|24410.77|24372.77|24416.13|24378.13|24410.77|24372.77|10
1620374600000|2021-05-07 08:03:20|24408.98|24370.98|24393.32|24355.32|24408.98|24370.98|24393.32|24355.32|10
1620374610000|2021-05-07 08:03:30|24393.28|24355.28|24394.96|24356.96|24396.3|24358.3|24392.77|24354.77|10
1620374620000|2021-05-07 08:03:40|24394.62|24356.62|24394.37|24356.37|24394.62|24356.62|24391.92|24353.92|10
1620374630000|2021-05-07 08:03:50|24395.78|24357.78|24407.62|24369.62|24407.62|24369.62|24395.78|24357.78|10
1620374640000|2021-05-07 08:04:00|24408.55|24370.55|24424.2|24386.2|24424.2|24386.2|24408.55|24370.55|10
1620374650000|2021-05-07 08:04:10|24425.41|24387.41|24438.58|24400.58|24439.22|24401.22|24425.41|24387.41|10
1620374660000|2021-05-07 08:04:20|24440.78|24402.78|24446.98|24408.98|24446.98|24408.98|24440.78|24402.78|10
1620374670000|2021-05-07 08:04:30|24448.03|24410.03|24477.87|24439.87|24477.87|24439.87|24448.03|24410.03|10
1620374680000|2021-05-07 08:04:40|24479.45|24441.45|24497.52|24459.52|24497.52|24459.52|24479.45|24441.45|10
1620374690000|2021-05-07 08:04:50|24497.77|24459.77|24514.4|24476.4|24515.71|24477.71|24497.77|24459.77|10
1620374700000|2021-05-07 08:05:00|24511.83|24473.83|24507.3|24469.3|24513.46|24475.46|24507.3|24469.3|10
1620374710000|2021-05-07 08:05:10|24504|24466|24513.95|24475.95|24513.95|24475.95|24503.97|24465.97|10
1620374720000|2021-05-07 08:05:20|24515.15|24477.15|24529.99|24491.99|24529.99|24491.99|24515.15|24477.15|10
1620374730000|2021-05-07 08:05:30|24531.41|24493.41|24534.46|24496.46|24534.67|24496.67|24531.41|24493.41|10
1620374740000|2021-05-07 08:05:40|24534.3|24496.3|24536.62|24498.62|24536.62|24498.62|24531.97|24493.97|10
1620374750000|2021-05-07 08:05:50|24537.31|24499.31|24547.12|24509.12|24547.12|24509.12|24537.31|24499.31|10
1620374760000|2021-05-07 08:06:00|24548.33|24510.33|24547.98|24509.98|24551.43|24513.43|24547.75|24509.75|10
1620374770000|2021-05-07 08:06:10|24546.95|24508.95|24549.49|24511.49|24549.49|24511.49|24546.38|24508.38|10
1620374780000|2021-05-07 08:06:20|24548.93|24510.93|24566.82|24528.82|24566.82|24528.82|24548.93|24510.93|10
1620374790000|2021-05-07 08:06:30|24566.03|24528.03|24565.1|24527.1|24566.55|24528.55|24563.93|24525.93|10
1620374800000|2021-05-07 08:06:40|24566.09|24528.09|24568.73|24530.73|24568.73|24530.73|24563.72|24525.72|10
1620374810000|2021-05-07 08:06:50|24569.72|24531.72|24567.41|24529.41|24573.13|24535.13|24567.41|24529.41|10
1620374820000|2021-05-07 08:07:00|24565.92|24527.92|24562.11|24524.11|24565.92|24527.92|24559.73|24521.73|10
1620374830000|2021-05-07 08:07:10|24560.81|24522.81|24565.6|24527.6|24566.47|24528.47|24560.81|24522.81|10
1620374840000|2021-05-07 08:07:20|24565.89|24527.89|24573.95|24535.95|24573.95|24535.95|24565.79|24527.79|10
1620374850000|2021-05-07 08:07:30|24576.28|24538.28|24575.52|24537.52|24577.92|24539.92|24575.52|24537.52|10
1620374860000|2021-05-07 08:07:40|24577.45|24539.45|24578.49|24540.49|24578.56|24540.56|24576.63|24538.63|10
1620374870000|2021-05-07 08:07:50|24577.74|24539.74|24584.56|24546.56|24584.56|24546.56|24577.74|24539.74|10
1620374880000|2021-05-07 08:08:00|24584.95|24546.95|24590.67|24552.67|24590.67|24552.67|24584.35|24546.35|10
1620374890000|2021-05-07 08:08:10|24591.22|24553.22|24594.67|24556.67|24594.67|24556.67|24591.22|24553.22|10
1620374900000|2021-05-07 08:08:20|24594.49|24556.49|24597.96|24559.96|24600.19|24562.19|24594.49|24556.49|10
1620374910000|2021-05-07 08:08:30|24599.03|24561.03|24599.67|24561.67|24599.67|24561.67|24597.7|24559.7|10
1620374920000|2021-05-07 08:08:40|24599.53|24561.53|24595.11|24557.11|24599.86|24561.86|24595.11|24557.11|10
1620374930000|2021-05-07 08:08:50|24595.06|24557.06|24590.14|24552.14|24595.06|24557.06|24589.28|24551.28|10
1620374940000|2021-05-07 08:09:00|24589.46|24551.46|24587.04|24549.04|24589.46|24551.46|24585.6|24547.6|10
1620374950000|2021-05-07 08:09:10|24587.09|24549.09|24582.36|24544.36|24588.77|24550.77|24582.36|24544.36|10
1620374960000|2021-05-07 08:09:20|24582.33|24544.33|24581.38|24543.38|24582.4|24544.4|24581.26|24543.26|10
1620374970000|2021-05-07 08:09:30|24579.59|24541.59|24560.19|24522.19|24579.59|24541.59|24560.19|24522.19|10
1620374980000|2021-05-07 08:09:40|24558.44|24520.44|24549.66|24511.66|24559.37|24521.37|24548.46|24510.46|10
1620374990000|2021-05-07 08:09:50|24547.48|24509.48|24536.09|24498.09|24547.8|24509.8|24536.09|24498.09|10
1620375000000|2021-05-07 08:10:00|24537.26|24499.26|24542.48|24504.48|24542.48|24504.48|24537.26|24499.26|10
1620375010000|2021-05-07 08:10:10|24543.52|24505.52|24549.19|24511.19|24549.52|24511.52|24543.52|24505.52|10
1620375020000|2021-05-07 08:10:20|24550.34|24512.34|24550.26|24512.26|24550.34|24512.34|24548.18|24510.18|10
1620375030000|2021-05-07 08:10:30|24550.35|24512.35|24561.47|24523.47|24561.47|24523.47|24550.35|24512.35|10
1620375040000|2021-05-07 08:10:40|24562.85|24524.85|24568.02|24530.02|24569.13|24531.13|24562.85|24524.85|10
1620375050000|2021-05-07 08:10:50|24568.04|24530.04|24570.59|24532.59|24570.59|24532.59|24566.46|24528.46|10
1620375060000|2021-05-07 08:11:00|24570.3|24532.3|24561.03|24523.03|24571.72|24533.72|24561.03|24523.03|10
1620375070000|2021-05-07 08:11:10|24561.16|24523.16|24559.23|24521.23|24561.25|24523.25|24558.37|24520.37|10
1620375080000|2021-05-07 08:11:20|24558.72|24520.72|24553.1|24515.1|24558.72|24520.72|24553.1|24515.1|10
1620375090000|2021-05-07 08:11:30|24552.06|24514.06|24528.89|24490.89|24552.06|24514.06|24528.89|24490.89|10
1620375100000|2021-05-07 08:11:40|24524.2|24486.2|24520.52|24482.52|24524.2|24486.2|24519.65|24481.65|10
1620375110000|2021-05-07 08:11:50|24520.87|24482.87|24516.04|24478.04|24520.91|24482.91|24515.96|24477.96|10
1620375120000|2021-05-07 08:12:00|24515.14|24477.14|24503.66|24465.66|24515.14|24477.14|24503.66|24465.66|10
1620375130000|2021-05-07 08:12:10|24502.05|24464.05|24496.82|24458.82|24502.05|24464.05|24496.82|24458.82|9
1620375140000|2021-05-07 08:12:20|24495.59|24457.59|24487.1|24449.1|24495.59|24457.59|24487.1|24449.1|10
1620375150000|2021-05-07 08:12:30|24482.99|24444.99|24476.7|24438.7|24482.99|24444.99|24476.7|24438.7|10
1620375160000|2021-05-07 08:12:40|24476.56|24438.56|24464.59|24426.59|24476.56|24438.56|24464.59|24426.59|10
1620375170000|2021-05-07 08:12:50|24464.19|24426.19|24456.26|24418.26|24464.19|24426.19|24456.26|24418.26|10
1620375180000|2021-05-07 08:13:00|24455.79|24417.79|24447.13|24409.13|24456.51|24418.51|24447.13|24409.13|10
1620375190000|2021-05-07 08:13:10|24445.52|24407.52|24439.71|24401.71|24445.52|24407.52|24437.61|24399.61|10
1620375200000|2021-05-07 08:13:20|24439.53|24401.53|24454.48|24416.48|24454.48|24416.48|24439.53|24401.53|10
1620375210000|2021-05-07 08:13:30|24455.18|24417.18|24461.4|24423.4|24461.48|24423.48|24455.18|24417.18|10
1620375220000|2021-05-07 08:13:40|24461.05|24423.05|24447.85|24409.85|24461.54|24423.54|24447.85|24409.85|10
1620375230000|2021-05-07 08:13:50|24443.76|24405.76|24427.97|24389.97|24443.76|24405.76|24427.97|24389.97|10
1620375240000|2021-05-07 08:14:00|24427.59|24389.59|24417.47|24379.47|24427.59|24389.59|24417.47|24379.47|10
1620375250000|2021-05-07 08:14:10|24416.89|24378.89|24413.57|24375.57|24416.89|24378.89|24413.57|24375.57|9
1620375260000|2021-05-07 08:14:20|24410.47|24372.47|24397.9|24359.9|24410.47|24372.47|24396.35|24358.35|10
1620375270000|2021-05-07 08:14:30|24397.72|24359.72|24393.83|24355.83|24397.72|24359.72|24393.83|24355.83|10
1620375280000|2021-05-07 08:14:40|24392.46|24354.46|24384.84|24346.84|24392.53|24354.53|24384.84|24346.84|10
1620375290000|2021-05-07 08:14:50|24384.94|24346.94|24377.68|24339.68|24384.94|24346.94|24376.33|24338.33|10
1620375300000|2021-05-07 08:15:00|24379.52|24341.52|24385.11|24347.11|24385.11|24347.11|24377.24|24339.24|10
1620375310000|2021-05-07 08:15:10|24385.2|24347.2|24392.47|24354.47|24392.55|24354.55|24385.2|24347.2|10
1620375320000|2021-05-07 08:15:20|24391.4|24353.4|24405.29|24367.29|24405.29|24367.29|24391.4|24353.4|10
1620375330000|2021-05-07 08:15:30|24408.56|24370.56|24420.32|24382.32|24421.89|24383.89|24408.56|24370.56|10
1620375340000|2021-05-07 08:15:40|24418.26|24380.26|24403.67|24365.67|24418.26|24380.26|24403.67|24365.67|10
1620375350000|2021-05-07 08:15:50|24403.66|24365.66|24397.26|24359.26|24403.66|24365.66|24397.26|24359.26|10
1620375360000|2021-05-07 08:16:00|24394.29|24356.29|24392.28|24354.28|24394.29|24356.29|24391.8|24353.8|10
1620375370000|2021-05-07 08:16:10|24390.6|24352.6|24393.64|24355.64|24393.91|24355.91|24390.6|24352.6|10
1620375380000|2021-05-07 08:16:20|24394.54|24356.54|24398.04|24360.04|24398.25|24360.25|24393.31|24355.31|10
1620375390000|2021-05-07 08:16:30|24401|24363|24396.8|24358.8|24401|24363|24396.8|24358.8|10
1620375400000|2021-05-07 08:16:40|24395.65|24357.65|24390.73|24352.73|24396.27|24358.27|24390.73|24352.73|10
1620375410000|2021-05-07 08:16:50|24390.11|24352.11|24390.87|24352.87|24390.87|24352.87|24388.69|24350.69|10
1620375420000|2021-05-07 08:17:00|24390.58|24352.58|24383.44|24345.44|24390.8|24352.8|24383.44|24345.44|10
1620375430000|2021-05-07 08:17:10|24382.08|24344.08|24372.85|24334.85|24382.28|24344.28|24372.85|24334.85|10
1620375440000|2021-05-07 08:17:20|24366.42|24328.42|24362.16|24324.16|24366.42|24328.42|24362.16|24324.16|10
1620375450000|2021-05-07 08:17:30|24362.3|24324.3|24358.69|24320.69|24362.3|24324.3|24358.69|24320.69|10
1620375460000|2021-05-07 08:17:40|24357.95|24319.95|24358.51|24320.51|24358.66|24320.66|24357.18|24319.18|10
1620375470000|2021-05-07 08:17:50|24359.73|24321.73|24363.32|24325.32|24363.73|24325.73|24359.67|24321.67|10
1620375480000|2021-05-07 08:18:00|24364.72|24326.72|24367.69|24329.69|24367.69|24329.69|24364.72|24326.72|10
1620375490000|2021-05-07 08:18:10|24368.64|24330.64|24368.41|24330.41|24368.94|24330.94|24368|24330|10
1620375500000|2021-05-07 08:18:20|24369.25|24331.25|24364.6|24326.6|24369.25|24331.25|24363.31|24325.31|10
1620375510000|2021-05-07 08:18:30|24364.1|24326.1|24367.17|24329.17|24367.17|24329.17|24361.76|24323.76|10
1620375520000|2021-05-07 08:18:40|24367.38|24329.38|24374.42|24336.42|24374.42|24336.42|24366.95|24328.95|10
1620375530000|2021-05-07 08:18:50|24376.31|24338.31|24380.28|24342.28|24380.28|24342.28|24375.78|24337.78|9
1620375540000|2021-05-07 08:19:00|24383.68|24345.68|24385.03|24347.03|24385.03|24347.03|24382.11|24344.11|10
1620375550000|2021-05-07 08:19:10|24386.86|24348.86|24397.71|24359.71|24397.71|24359.71|24386.82|24348.82|10
1620375560000|2021-05-07 08:19:20|24397.23|24359.23|24396.26|24358.26|24398.21|24360.21|24396.26|24358.26|10
1620375570000|2021-05-07 08:19:30|24397.15|24359.15|24403.38|24365.38|24403.38|24365.38|24397.15|24359.15|10
1620375580000|2021-05-07 08:19:40|24402.9|24364.9|24401.11|24363.11|24402.9|24364.9|24400.73|24362.73|10
1620375590000|2021-05-07 08:19:50|24401.21|24363.21|24400.49|24362.49|24401.21|24363.21|24398.71|24360.71|10
1620375600000|2021-05-07 08:20:00|24401.21|24363.21|24403.91|24365.91|24404.91|24366.91|24400.99|24362.99|10
1620375610000|2021-05-07 08:20:10|24403.79|24365.79|24403.73|24365.73|24403.79|24365.79|24401.31|24363.31|10
1620375620000|2021-05-07 08:20:20|24405.2|24367.2|24410.32|24372.32|24410.41|24372.41|24404.53|24366.53|10
1620375630000|2021-05-07 08:20:30|24410.46|24372.46|24413.37|24375.37|24413.82|24375.82|24410.46|24372.46|10
1620375640000|2021-05-07 08:20:40|24413.35|24375.35|24416.84|24378.84|24416.84|24378.84|24413.35|24375.35|10
1620375650000|2021-05-07 08:20:50|24417.27|24379.27|24425.74|24387.74|24425.74|24387.74|24417.27|24379.27|10
1620375660000|2021-05-07 08:21:00|24425.66|24387.66|24428.53|24390.53|24428.53|24390.53|24425.47|24387.47|10
1620375670000|2021-05-07 08:21:10|24430.09|24392.09|24433.9|24395.9|24434.92|24396.92|24430.09|24392.09|9
1620375680000|2021-05-07 08:21:20|24433.33|24395.33|24431.45|24393.45|24436.86|24398.86|24431.45|24393.45|10
1620375690000|2021-05-07 08:21:30|24430.67|24392.67|24426.53|24388.53|24430.67|24392.67|24426.53|24388.53|10
1620375700000|2021-05-07 08:21:40|24426.93|24388.93|24428.3|24390.3|24428.3|24390.3|24425.82|24387.82|10
1620375710000|2021-05-07 08:21:50|24429.7|24391.7|24433.96|24395.96|24433.96|24395.96|24429.7|24391.7|10
1620375720000|2021-05-07 08:22:00|24434.11|24396.11|24441.4|24403.4|24441.48|24403.48|24434.11|24396.11|10
1620375730000|2021-05-07 08:22:10|24441.8|24403.8|24444.94|24406.94|24444.94|24406.94|24440.98|24402.98|10
1620375740000|2021-05-07 08:22:20|24444.97|24406.97|24451.92|24413.92|24451.92|24413.92|24444.97|24406.97|10
1620375750000|2021-05-07 08:22:30|24454.5|24416.5|24463.61|24425.61|24463.61|24425.61|24454.5|24416.5|10
1620375760000|2021-05-07 08:22:40|24464.1|24426.1|24472.92|24434.92|24474.12|24436.12|24464.1|24426.1|10
1620375770000|2021-05-07 08:22:50|24474.35|24436.35|24484.27|24446.27|24485.07|24447.07|24474.35|24436.35|10
1620375780000|2021-05-07 08:23:00|24483.97|24445.97|24482.35|24444.35|24484.46|24446.46|24482.21|24444.21|10
1620375790000|2021-05-07 08:23:10|24486.82|24448.82|24492.76|24454.76|24493.13|24455.13|24486.82|24448.82|10
1620375800000|2021-05-07 08:23:20|24492.83|24454.83|24495.32|24457.32|24495.32|24457.32|24492.44|24454.44|10
1620375810000|2021-05-07 08:23:30|24495.33|24457.33|24494.72|24456.72|24496.12|24458.12|24493.71|24455.71|10
1620375820000|2021-05-07 08:23:40|24494.42|24456.42|24498.35|24460.35|24498.35|24460.35|24494.42|24456.42|10
1620375830000|2021-05-07 08:23:50|24499.25|24461.25|24500.95|24462.95|24501.05|24463.05|24498.9|24460.9|10
1620375840000|2021-05-07 08:24:00|24501.39|24463.39|24500.4|24462.4|24501.63|24463.63|24500.4|24462.4|9
1620375850000|2021-05-07 08:24:10|24503.35|24465.35|24502.58|24464.58|24503.46|24465.46|24502.51|24464.51|10
1620375860000|2021-05-07 08:24:20|24503.35|24465.35|24500.16|24462.16|24503.35|24465.35|24499.07|24461.07|10
1620375870000|2021-05-07 08:24:30|24499.75|24461.75|24492.64|24454.64|24500.55|24462.55|24492.64|24454.64|10
1620375880000|2021-05-07 08:24:40|24492.65|24454.65|24490.16|24452.16|24492.65|24454.65|24489.92|24451.92|10
1620375890000|2021-05-07 08:24:50|24488.55|24450.55|24487.62|24449.62|24488.55|24450.55|24487.01|24449.01|10
1620375900000|2021-05-07 08:25:00|24487.5|24449.5|24485.39|24447.39|24487.5|24449.5|24484.38|24446.38|10
1620375910000|2021-05-07 08:25:10|24485.03|24447.03|24479.68|24441.68|24485.03|24447.03|24479.68|24441.68|9
1620375920000|2021-05-07 08:25:20|24479.71|24441.71|24479.21|24441.21|24480.27|24442.27|24478.96|24440.96|10
1620375930000|2021-05-07 08:25:30|24479.04|24441.04|24468.88|24430.88|24479.04|24441.04|24468.88|24430.88|10
1620375940000|2021-05-07 08:25:40|24467.38|24429.38|24458.26|24420.26|24467.38|24429.38|24458.26|24420.26|10
1620375950000|2021-05-07 08:25:50|24457.29|24419.29|24441.55|24403.55|24457.29|24419.29|24441.55|24403.55|10
1620375960000|2021-05-07 08:26:00|24442.45|24404.45|24446.13|24408.13|24446.13|24408.13|24440.45|24402.45|10
1620375970000|2021-05-07 08:26:10|24447.71|24409.71|24452.51|24414.51|24453.6|24415.6|24447.71|24409.71|10
1620375980000|2021-05-07 08:26:20|24454.59|24416.59|24463.66|24425.66|24463.66|24425.66|24454.59|24416.59|10
1620375990000|2021-05-07 08:26:30|24467.17|24429.17|24473.59|24435.59|24476.79|24438.79|24467.17|24429.17|10
1620376000000|2021-05-07 08:26:40|24473.65|24435.65|24473.28|24435.28|24473.65|24435.65|24472.05|24434.05|10
1620376010000|2021-05-07 08:26:50|24473.87|24435.87|24469.77|24431.77|24473.87|24435.87|24469.5|24431.5|10
1620376020000|2021-05-07 08:27:00|24469.64|24431.64|24465.11|24427.11|24469.64|24431.64|24465.11|24427.11|10
1620376030000|2021-05-07 08:27:10|24464.65|24426.65|24463.73|24425.73|24464.65|24426.65|24461.9|24423.9|9
1620376040000|2021-05-07 08:27:20|24463.55|24425.55|24460.09|24422.09|24463.55|24425.55|24460.09|24422.09|10
1620376050000|2021-05-07 08:27:30|24453.88|24415.88|24453.43|24415.43|24454.32|24416.32|24450.76|24412.76|10
1620376060000|2021-05-07 08:27:40|24453.15|24415.15|24457.28|24419.28|24457.28|24419.28|24453.15|24415.15|10
1620376070000|2021-05-07 08:27:50|24457.94|24419.94|24464.24|24426.24|24464.24|24426.24|24457.94|24419.94|10
1620376080000|2021-05-07 08:28:00|24465.08|24427.08|24468.62|24430.62|24468.62|24430.62|24465.08|24427.08|9
1620376090000|2021-05-07 08:28:10|24468.41|24430.41|24473.09|24435.09|24473.09|24435.09|24467.85|24429.85|10
1620376100000|2021-05-07 08:28:20|24473.14|24435.14|24473.47|24435.47|24474.52|24436.52|24473.14|24435.14|10
1620376110000|2021-05-07 08:28:30|24473.91|24435.91|24472.72|24434.72|24473.91|24435.91|24472.55|24434.55|9
1620376120000|2021-05-07 08:28:40|24471.97|24433.97|24462.09|24424.09|24471.97|24433.97|24462.09|24424.09|10
1620376130000|2021-05-07 08:28:50|24463.07|24425.07|24474.34|24436.34|24474.52|24436.52|24463.07|24425.07|10
1620376140000|2021-05-07 08:29:00|24473.87|24435.87|24481.34|24443.34|24482.4|24444.4|24473.87|24435.87|10
1620376150000|2021-05-07 08:29:10|24481.38|24443.38|24483.15|24445.15|24483.88|24445.88|24481.38|24443.38|10
1620376160000|2021-05-07 08:29:20|24482.76|24444.76|24480.32|24442.32|24483.69|24445.69|24480|24442|10
1620376170000|2021-05-07 08:29:30|24481.67|24443.67|24483.57|24445.57|24484.44|24446.44|24481.67|24443.67|10
1620376180000|2021-05-07 08:29:40|24484.33|24446.33|24486.46|24448.46|24486.46|24448.46|24484.33|24446.33|10
1620376190000|2021-05-07 08:29:50|24486.33|24448.33|24487.55|24449.55|24487.55|24449.55|24484.8|24446.8|10
1620376200000|2021-05-07 08:30:00|24487.78|24449.78|24492.84|24454.84|24492.84|24454.84|24487.78|24449.78|10
1620376210000|2021-05-07 08:30:10|24493.67|24455.67|24500.14|24462.14|24500.81|24462.81|24493.54|24455.54|10
1620376220000|2021-05-07 08:30:20|24499.34|24461.34|24495.95|24457.95|24499.34|24461.34|24495.76|24457.76|10
1620376230000|2021-05-07 08:30:30|24496.5|24458.5|24508.12|24470.12|24508.12|24470.12|24496.5|24458.5|10
1620376240000|2021-05-07 08:30:40|24509.09|24471.09|24516.72|24478.72|24516.72|24478.72|24509.09|24471.09|10
1620376250000|2021-05-07 08:30:50|24516.37|24478.37|24523.3|24485.3|24523.41|24485.41|24516.37|24478.37|10
1620376260000|2021-05-07 08:31:00|24524.56|24486.56|24528.71|24490.71|24528.71|24490.71|24524.33|24486.33|10
1620376270000|2021-05-07 08:31:10|24528.6|24490.6|24529.88|24491.88|24529.88|24491.88|24526.13|24488.13|10
1620376280000|2021-05-07 08:31:20|24529.97|24491.97|24525.89|24487.89|24529.97|24491.97|24525.89|24487.89|10
1620376290000|2021-05-07 08:31:30|24525.67|24487.67|24511.84|24473.84|24525.67|24487.67|24511.84|24473.84|10
1620376300000|2021-05-07 08:31:40|24511.12|24473.12|24502.2|24464.2|24511.12|24473.12|24502.2|24464.2|10
1620376310000|2021-05-07 08:31:50|24502.73|24464.73|24500.75|24462.75|24502.73|24464.73|24500.75|24462.75|10
1620376320000|2021-05-07 08:32:00|24501.01|24463.01|24497.95|24459.95|24501.01|24463.01|24497.75|24459.75|10
1620376330000|2021-05-07 08:32:10|24496.28|24458.28|24491.47|24453.47|24496.28|24458.28|24490.43|24452.43|10
1620376340000|2021-05-07 08:32:20|24491.34|24453.34|24490.24|24452.24|24491.34|24453.34|24488.21|24450.21|10
1620376350000|2021-05-07 08:32:30|24488.54|24450.54|24491.69|24453.69|24491.69|24453.69|24488.54|24450.54|9
1620376360000|2021-05-07 08:32:40|24492.75|24454.75|24493.09|24455.09|24493.65|24455.65|24492.34|24454.34|10
1620376370000|2021-05-07 08:32:50|24492.7|24454.7|24486.41|24448.41|24492.7|24454.7|24486.41|24448.41|10
1620376380000|2021-05-07 08:33:00|24486.27|24448.27|24484|24446|24486.36|24448.36|24484|24446|10
1620376390000|2021-05-07 08:33:10|24483.39|24445.39|24478.2|24440.2|24483.39|24445.39|24478.2|24440.2|10
1620376400000|2021-05-07 08:33:20|24477.34|24439.34|24472.6|24434.6|24477.34|24439.34|24472.6|24434.6|10
1620376410000|2021-05-07 08:33:30|24472.47|24434.47|24452.25|24414.25|24472.47|24434.47|24452.25|24414.25|10
1620376420000|2021-05-07 08:33:40|24449.74|24411.74|24446.79|24408.79|24449.74|24411.74|24445.59|24407.59|10
1620376430000|2021-05-07 08:33:50|24447.01|24409.01|24444.34|24406.34|24447.01|24409.01|24444.34|24406.34|10
1620376440000|2021-05-07 08:34:00|24443.05|24405.05|24450.71|24412.71|24450.71|24412.71|24442.75|24404.75|10
1620376450000|2021-05-07 08:34:10|24449.72|24411.72|24440.53|24402.53|24449.72|24411.72|24440.53|24402.53|10
1620376460000|2021-05-07 08:34:20|24440.49|24402.49|24437.54|24399.54|24440.49|24402.49|24437.54|24399.54|10
1620376470000|2021-05-07 08:34:30|24438|24400|24436.57|24398.57|24438.13|24400.13|24435.38|24397.38|10
1620376480000|2021-05-07 08:34:40|24436.94|24398.94|24441.02|24403.02|24441.02|24403.02|24436.86|24398.86|10
1620376490000|2021-05-07 08:34:50|24441.81|24403.81|24456.22|24418.22|24456.78|24418.78|24441.81|24403.81|10
1620376500000|2021-05-07 08:35:00|24458.75|24420.75|24469.71|24431.71|24469.71|24431.71|24458.75|24420.75|9
1620376510000|2021-05-07 08:35:10|24469.87|24431.87|24477.34|24439.34|24477.48|24439.48|24469.87|24431.87|10
1620376520000|2021-05-07 08:35:20|24477.35|24439.35|24489.88|24451.88|24489.88|24451.88|24477.35|24439.35|9
1620376530000|2021-05-07 08:35:30|24490.63|24452.63|24491.69|24453.69|24492.66|24454.66|24490.53|24452.53|10
1620376540000|2021-05-07 08:35:40|24491.53|24453.53|24488.4|24450.4|24494.88|24456.88|24488.4|24450.4|10
1620376550000|2021-05-07 08:35:50|24487.4|24449.4|24479.71|24441.71|24487.4|24449.4|24479.71|24441.71|10
1620376560000|2021-05-07 08:36:00|24479.74|24441.74|24475.3|24437.3|24479.74|24441.74|24475.25|24437.25|10
1620376570000|2021-05-07 08:36:10|24470.52|24432.52|24457.21|24419.21|24470.52|24432.52|24457.21|24419.21|10
1620376580000|2021-05-07 08:36:20|24454.71|24416.71|24445.62|24407.62|24454.71|24416.71|24445.62|24407.62|10
1620376590000|2021-05-07 08:36:30|24445.39|24407.39|24438.86|24400.86|24445.39|24407.39|24438.86|24400.86|10
1620376600000|2021-05-07 08:36:40|24437.58|24399.58|24432.64|24394.64|24437.58|24399.58|24431.98|24393.98|10
1620376610000|2021-05-07 08:36:50|24432.86|24394.86|24431.06|24393.06|24434.25|24396.25|24431.04|24393.04|10
1620376620000|2021-05-07 08:37:00|24432.27|24394.27|24432.05|24394.05|24432.32|24394.32|24432.05|24394.05|10
1620376630000|2021-05-07 08:37:10|24432.03|24394.03|24425.3|24387.3|24432.03|24394.03|24425.3|24387.3|10
1620376640000|2021-05-07 08:37:20|24425.5|24387.5|24424.17|24386.17|24426.43|24388.43|24424.17|24386.17|10
1620376650000|2021-05-07 08:37:30|24423.64|24385.64|24423.22|24385.22|24424.37|24386.37|24421.63|24383.63|10
1620376660000|2021-05-07 08:37:40|24423.27|24385.27|24424.79|24386.79|24425.22|24387.22|24423.14|24385.14|10
1620376670000|2021-05-07 08:37:50|24424.58|24386.58|24424.05|24386.05|24424.58|24386.58|24423.28|24385.28|10
1620376680000|2021-05-07 08:38:00|24423.35|24385.35|24421.15|24383.15|24423.35|24385.35|24421.15|24383.15|10
1620376690000|2021-05-07 08:38:10|24421.52|24383.52|24423.33|24385.33|24424.14|24386.14|24421.52|24383.52|10
1620376700000|2021-05-07 08:38:20|24423.79|24385.79|24423.8|24385.8|24424.48|24386.48|24422.72|24384.72|10
1620376710000|2021-05-07 08:38:30|24424.28|24386.28|24423.57|24385.57|24424.86|24386.86|24423.57|24385.57|10
1620376720000|2021-05-07 08:38:40|24425.08|24387.08|24426.59|24388.59|24427.01|24389.01|24424.39|24386.39|10
1620376730000|2021-05-07 08:38:50|24426.8|24388.8|24430.6|24392.6|24430.66|24392.66|24426.8|24388.8|10
1620376740000|2021-05-07 08:39:00|24430.45|24392.45|24429.25|24391.25|24430.53|24392.53|24428.08|24390.08|10
1620376750000|2021-05-07 08:39:10|24429.69|24391.69|24429.79|24391.79|24431.46|24393.46|24429.69|24391.69|10
1620376760000|2021-05-07 08:39:20|24428.91|24390.91|24423.56|24385.56|24428.91|24390.91|24423.56|24385.56|10
1620376770000|2021-05-07 08:39:30|24423.45|24385.45|24420.42|24382.42|24423.5|24385.5|24420.42|24382.42|10
1620376780000|2021-05-07 08:39:40|24419.64|24381.64|24406.15|24368.15|24419.64|24381.64|24406.15|24368.15|10
1620376790000|2021-05-07 08:39:50|24406.66|24368.66|24402.95|24364.95|24406.66|24368.66|24402.95|24364.95|9
1620376800000|2021-05-07 08:40:00|24402.1|24364.1|24398.21|24360.21|24402.1|24364.1|24398.21|24360.21|10
1620376810000|2021-05-07 08:40:10|24396.66|24358.66|24388.86|24350.86|24396.66|24358.66|24388.86|24350.86|10
1620376820000|2021-05-07 08:40:20|24389.73|24351.73|24385.48|24347.48|24389.73|24351.73|24385.48|24347.48|10
1620376830000|2021-05-07 08:40:30|24385.44|24347.44|24391.6|24353.6|24391.94|24353.94|24385.44|24347.44|10
1620376840000|2021-05-07 08:40:40|24392.35|24354.35|24396.93|24358.93|24397.17|24359.17|24392.25|24354.25|10
1620376850000|2021-05-07 08:40:50|24397.05|24359.05|24405.73|24367.73|24405.73|24367.73|24397.05|24359.05|10
1620376860000|2021-05-07 08:41:00|24405.99|24367.99|24423.07|24385.07|24423.07|24385.07|24405.99|24367.99|10
1620376870000|2021-05-07 08:41:10|24425.19|24387.19|24430.55|24392.55|24430.55|24392.55|24425.19|24387.19|10
1620376880000|2021-05-07 08:41:20|24430.79|24392.79|24431.82|24393.82|24432.16|24394.16|24430.7|24392.7|9
1620376890000|2021-05-07 08:41:30|24431.94|24393.94|24433.71|24395.71|24435.43|24397.43|24431.71|24393.71|10
1620376900000|2021-05-07 08:41:40|24433.75|24395.75|24440.8|24402.8|24440.8|24402.8|24433.34|24395.34|10
1620376910000|2021-05-07 08:41:50|24440.15|24402.15|24446.87|24408.87|24446.87|24408.87|24440.15|24402.15|10
1620376920000|2021-05-07 08:42:00|24446.11|24408.11|24447.41|24409.41|24448.13|24410.13|24446.11|24408.11|10
1620376930000|2021-05-07 08:42:10|24447.16|24409.16|24450.13|24412.13|24450.13|24412.13|24446.97|24408.97|10
1620376940000|2021-05-07 08:42:20|24451.16|24413.16|24456.74|24418.74|24457.1|24419.1|24451.16|24413.16|10
1620376950000|2021-05-07 08:42:30|24457.53|24419.53|24462.71|24424.71|24462.71|24424.71|24457.53|24419.53|10
1620376960000|2021-05-07 08:42:40|24462.81|24424.81|24464|24426|24464.73|24426.73|24462.81|24424.81|10
1620376970000|2021-05-07 08:42:50|24464.81|24426.81|24461.39|24423.39|24465.5|24427.5|24461.39|24423.39|10
1620376980000|2021-05-07 08:43:00|24461.33|24423.33|24462.74|24424.74|24462.74|24424.74|24461.33|24423.33|10
1620376990000|2021-05-07 08:43:10|24462.09|24424.09|24463.33|24425.33|24463.36|24425.36|24461.37|24423.37|10
1620377000000|2021-05-07 08:43:20|24463.18|24425.18|24461.94|24423.94|24463.82|24425.82|24461.94|24423.94|10
1620377010000|2021-05-07 08:43:30|24460.88|24422.88|24454.72|24416.72|24460.93|24422.93|24453.75|24415.75|9
1620377020000|2021-05-07 08:43:40|24452.74|24414.74|24448.64|24410.64|24452.74|24414.74|24448.64|24410.64|10
1620377030000|2021-05-07 08:43:50|24447.97|24409.97|24442.43|24404.43|24447.97|24409.97|24442.43|24404.43|10
1620377040000|2021-05-07 08:44:00|24442|24404|24442.56|24404.56|24443.12|24405.12|24442|24404|10
1620377050000|2021-05-07 08:44:10|24442.27|24404.27|24441.65|24403.65|24442.27|24404.27|24440.82|24402.82|10
1620377060000|2021-05-07 08:44:20|24442.64|24404.64|24445.32|24407.32|24446.09|24408.09|24442.64|24404.64|10
1620377070000|2021-05-07 08:44:30|24445.43|24407.43|24445.46|24407.46|24446|24408|24444.59|24406.59|10
1620377080000|2021-05-07 08:44:40|24444.97|24406.97|24447.16|24409.16|24447.91|24409.91|24444.68|24406.68|10
1620377090000|2021-05-07 08:44:50|24447.02|24409.02|24449.98|24411.98|24449.98|24411.98|24447.02|24409.02|10
1620377100000|2021-05-07 08:45:00|24450.44|24412.44|24447.98|24409.98|24450.73|24412.73|24447.77|24409.77|10
1620377110000|2021-05-07 08:45:10|24448.53|24410.53|24459.64|24421.64|24459.64|24421.64|24448.53|24410.53|10
1620377120000|2021-05-07 08:45:20|24460.89|24422.89|24469.19|24431.19|24469.19|24431.19|24460.89|24422.89|10
1620377130000|2021-05-07 08:45:30|24469.98|24431.98|24475.67|24437.67|24475.67|24437.67|24469.98|24431.98|9
1620377140000|2021-05-07 08:45:40|24475.63|24437.63|24477.99|24439.99|24477.99|24439.99|24475.63|24437.63|10
1620377150000|2021-05-07 08:45:50|24478.36|24440.36|24474.17|24436.17|24478.36|24440.36|24474.17|24436.17|10
1620377160000|2021-05-07 08:46:00|24474.1|24436.1|24480.85|24442.85|24480.85|24442.85|24474.1|24436.1|10
1620377170000|2021-05-07 08:46:10|24480.33|24442.33|24485.67|24447.67|24486.08|24448.08|24480.33|24442.33|10
1620377180000|2021-05-07 08:46:20|24486.33|24448.33|24491.28|24453.28|24491.28|24453.28|24486.33|24448.33|10
1620377190000|2021-05-07 08:46:30|24491.14|24453.14|24497.69|24459.69|24497.69|24459.69|24490.79|24452.79|10
1620377200000|2021-05-07 08:46:40|24498.18|24460.18|24493.96|24455.96|24498.18|24460.18|24493.96|24455.96|10
1620377210000|2021-05-07 08:46:50|24494.55|24456.55|24498.6|24460.6|24498.74|24460.74|24494.51|24456.51|9
1620377220000|2021-05-07 08:47:00|24498.5|24460.5|24499.38|24461.38|24499.54|24461.54|24497.9|24459.9|10
1620377230000|2021-05-07 08:47:10|24500.42|24462.42|24501.65|24463.65|24501.65|24463.65|24500.03|24462.03|10
1620377240000|2021-05-07 08:47:20|24502.2|24464.2|24503.85|24465.85|24503.85|24465.85|24502.14|24464.14|10
1620377250000|2021-05-07 08:47:30|24503.98|24465.98|24504.71|24466.71|24506.68|24468.68|24503.77|24465.77|10
1620377260000|2021-05-07 08:47:40|24504.99|24466.99|24504.34|24466.34|24506.86|24468.86|24504.04|24466.04|10
1620377270000|2021-05-07 08:47:50|24504.31|24466.31|24507.88|24469.88|24508.11|24470.11|24504.31|24466.31|10
1620377280000|2021-05-07 08:48:00|24508.51|24470.51|24511.64|24473.64|24511.64|24473.64|24508.51|24470.51|10
1620377290000|2021-05-07 08:48:10|24512.23|24474.23|24514.14|24476.14|24515.32|24477.32|24512.2|24474.2|10
1620377300000|2021-05-07 08:48:20|24514.46|24476.46|24512.1|24474.1|24514.46|24476.46|24512.1|24474.1|10
1620377310000|2021-05-07 08:48:30|24512.25|24474.25|24508.17|24470.17|24512.25|24474.25|24508.17|24470.17|10
1620377320000|2021-05-07 08:48:40|24508.14|24470.14|24505.68|24467.68|24508.39|24470.39|24505.68|24467.68|10
1620377330000|2021-05-07 08:48:50|24505.87|24467.87|24503.74|24465.74|24506.27|24468.27|24503.74|24465.74|10
1620377340000|2021-05-07 08:49:00|24503.92|24465.92|24499.44|24461.44|24503.92|24465.92|24499.44|24461.44|10
1620377350000|2021-05-07 08:49:10|24498.66|24460.66|24496.22|24458.22|24498.66|24460.66|24496.22|24458.22|10
1620377360000|2021-05-07 08:49:20|24496.03|24458.03|24496.08|24458.08|24496.83|24458.83|24495.69|24457.69|10
1620377370000|2021-05-07 08:49:30|24496.92|24458.92|24496.24|24458.24|24496.92|24458.92|24494.53|24456.53|10
1620377380000|2021-05-07 08:49:40|24495.91|24457.91|24498.57|24460.57|24498.59|24460.59|24495.91|24457.91|10
1620377390000|2021-05-07 08:49:50|24498.22|24460.22|24500.09|24462.09|24500.09|24462.09|24497.7|24459.7|10
1620377400000|2021-05-07 08:50:00|24500.26|24462.26|24508.63|24470.63|24508.8|24470.8|24500.26|24462.26|10
1620377410000|2021-05-07 08:50:10|24509.37|24471.37|24513.77|24475.77|24513.77|24475.77|24509.37|24471.37|10
1620377420000|2021-05-07 08:50:20|24514.16|24476.16|24523.46|24485.46|24523.46|24485.46|24514.16|24476.16|10
1620377430000|2021-05-07 08:50:30|24525.41|24487.41|24527.87|24489.87|24527.87|24489.87|24525.04|24487.04|10
1620377440000|2021-05-07 08:50:40|24527.89|24489.89|24526.41|24488.41|24528.23|24490.23|24526.41|24488.41|10
1620377450000|2021-05-07 08:50:50|24525.75|24487.75|24521.66|24483.66|24525.75|24487.75|24521.61|24483.61|10
1620377460000|2021-05-07 08:51:00|24521.36|24483.36|24521.31|24483.31|24521.36|24483.36|24520|24482|10
1620377470000|2021-05-07 08:51:10|24520.71|24482.71|24516.64|24478.64|24521.13|24483.13|24516.64|24478.64|10
1620377480000|2021-05-07 08:51:20|24516.6|24478.6|24519.54|24481.54|24519.54|24481.54|24516.6|24478.6|10
1620377490000|2021-05-07 08:51:30|24520.64|24482.64|24522.96|24484.96|24523.68|24485.68|24519.93|24481.93|10
1620377500000|2021-05-07 08:51:40|24523.33|24485.33|24527.85|24489.85|24527.87|24489.87|24523.33|24485.33|10
1620377510000|2021-05-07 08:51:50|24528.08|24490.08|24531.18|24493.18|24531.86|24493.86|24528.08|24490.08|10
1620377520000|2021-05-07 08:52:00|24532.66|24494.66|24535.21|24497.21|24535.21|24497.21|24532.66|24494.66|10
1620377530000|2021-05-07 08:52:10|24536|24498|24535.04|24497.04|24536|24498|24534.52|24496.52|10
1620377540000|2021-05-07 08:52:20|24535.66|24497.66|24538.33|24500.33|24538.5|24500.5|24535.66|24497.66|10
1620377550000|2021-05-07 08:52:30|24539.06|24501.06|24539.03|24501.03|24539.21|24501.21|24539.03|24501.03|9
1620377560000|2021-05-07 08:52:40|24538.4|24500.4|24540.32|24502.32|24540.32|24502.32|24538.4|24500.4|10
1620377570000|2021-05-07 08:52:50|24540.93|24502.93|24544.74|24506.74|24545.17|24507.17|24540.93|24502.93|10
1620377580000|2021-05-07 08:53:00|24545.29|24507.29|24546.47|24508.47|24547.01|24509.01|24545.29|24507.29|10
1620377590000|2021-05-07 08:53:10|24546.24|24508.24|24552.33|24514.33|24552.33|24514.33|24546.24|24508.24|10
1620377600000|2021-05-07 08:53:20|24553.69|24515.69|24562.44|24524.44|24562.44|24524.44|24553.69|24515.69|10
1620377610000|2021-05-07 08:53:30|24562.8|24524.8|24567.05|24529.05|24567.05|24529.05|24562.8|24524.8|10
1620377620000|2021-05-07 08:53:40|24567.6|24529.6|24565.59|24527.59|24567.6|24529.6|24565.49|24527.49|10
1620377630000|2021-05-07 08:53:50|24564.62|24526.62|24563.22|24525.22|24565.09|24527.09|24562.71|24524.71|10
1620377640000|2021-05-07 08:54:00|24562.58|24524.58|24562.91|24524.91|24564.42|24526.42|24562.58|24524.58|10
1620377650000|2021-05-07 08:54:10|24561.85|24523.85|24568.93|24530.93|24568.93|24530.93|24561.85|24523.85|10
1620377660000|2021-05-07 08:54:20|24569.02|24531.02|24566.07|24528.07|24570.39|24532.39|24565.8|24527.8|10
1620377670000|2021-05-07 08:54:30|24563.15|24525.15|24553.36|24515.36|24564.74|24526.74|24553.26|24515.26|10
1620377680000|2021-05-07 08:54:40|24551.22|24513.22|24557.06|24519.06|24557.06|24519.06|24550.06|24512.06|10
1620377690000|2021-05-07 08:54:50|24557.28|24519.28|24561.44|24523.44|24561.44|24523.44|24557.28|24519.28|10
1620377700000|2021-05-07 08:55:00|24561.31|24523.31|24564.44|24526.44|24565.12|24527.12|24559.31|24521.31|10
1620377710000|2021-05-07 08:55:10|24565.48|24527.48|24575.43|24537.43|24575.43|24537.43|24565.48|24527.48|10
1620377720000|2021-05-07 08:55:20|24574.78|24536.78|24576.99|24538.99|24577.62|24539.62|24574.78|24536.78|10
1620377730000|2021-05-07 08:55:30|24576.45|24538.45|24578.71|24540.71|24578.94|24540.94|24575.96|24537.96|10
1620377740000|2021-05-07 08:55:40|24578.52|24540.52|24578.56|24540.56|24578.66|24540.66|24576.71|24538.71|10
1620377750000|2021-05-07 08:55:50|24578.59|24540.59|24573.36|24535.36|24578.59|24540.59|24573.3|24535.3|9
1620377760000|2021-05-07 08:56:00|24573.08|24535.08|24580.11|24542.11|24580.11|24542.11|24572.62|24534.62|10
1620377770000|2021-05-07 08:56:10|24581.1|24543.1|24580.54|24542.54|24581.95|24543.95|24580.24|24542.24|10
1620377780000|2021-05-07 08:56:20|24580.76|24542.76|24581.34|24543.34|24582.08|24544.08|24579.71|24541.71|10
1620377790000|2021-05-07 08:56:30|24583.89|24545.89|24586.06|24548.06|24586.06|24548.06|24583.89|24545.89|10
1620377800000|2021-05-07 08:56:40|24585.02|24547.02|24580.57|24542.57|24585.02|24547.02|24580.57|24542.57|10
1620377810000|2021-05-07 08:56:50|24579.67|24541.67|24582.1|24544.1|24582.1|24544.1|24578.57|24540.57|10
1620377820000|2021-05-07 08:57:00|24581.69|24543.69|24581.7|24543.7|24582.36|24544.36|24580.5|24542.5|10
1620377830000|2021-05-07 08:57:10|24582.57|24544.57|24583.32|24545.32|24585.99|24547.99|24582.57|24544.57|10
1620377840000|2021-05-07 08:57:20|24584.37|24546.37|24580.45|24542.45|24584.45|24546.45|24579.2|24541.2|10
1620377850000|2021-05-07 08:57:30|24580.83|24542.83|24582.08|24544.08|24582.3|24544.3|24579.19|24541.19|10
1620377860000|2021-05-07 08:57:40|24580.26|24542.26|24585.03|24547.03|24585.03|24547.03|24580.07|24542.07|10
1620377870000|2021-05-07 08:57:50|24587.76|24549.76|24594.45|24556.45|24594.45|24556.45|24587.5|24549.5|10
1620377880000|2021-05-07 08:58:00|24595.18|24557.18|24598.91|24560.91|24599.76|24561.76|24595.18|24557.18|10
1620377890000|2021-05-07 08:58:10|24598.56|24560.56|24596.51|24558.51|24598.56|24560.56|24596.51|24558.51|10
1620377900000|2021-05-07 08:58:20|24594.07|24556.07|24593.61|24555.61|24595|24557|24593|24555|10
1620377910000|2021-05-07 08:58:30|24594.41|24556.41|24600.15|24562.15|24600.15|24562.15|24593.97|24555.97|10
1620377920000|2021-05-07 08:58:40|24600.39|24562.39|24598.79|24560.79|24600.43|24562.43|24598.5|24560.5|9
1620377930000|2021-05-07 08:58:50|24597.08|24559.08|24599.02|24561.02|24599.96|24561.96|24596.55|24558.55|10
1620377940000|2021-05-07 08:59:00|24597.75|24559.75|24603.84|24565.84|24603.84|24565.84|24597.75|24559.75|10
1620377950000|2021-05-07 08:59:10|24603.58|24565.58|24606.3|24568.3|24606.3|24568.3|24603.58|24565.58|10
1620377960000|2021-05-07 08:59:20|24607.12|24569.12|24606.37|24568.37|24607.42|24569.42|24606.37|24568.37|10
1620377970000|2021-05-07 08:59:30|24606.45|24568.45|24604.66|24566.66|24606.64|24568.64|24604.4|24566.4|10
1620377980000|2021-05-07 08:59:40|24603.82|24565.82|24600|24562|24603.82|24565.82|24599.75|24561.75|10
1620377990000|2021-05-07 08:59:50|24599.04|24561.04|24598.89|24560.89|24599.41|24561.41|24596.51|24558.51|10
1620378000000|2021-05-07 09:00:00|24598.03|24560.03|24597.51|24559.51|24598.85|24560.85|24596.29|24558.29|10
1620378010000|2021-05-07 09:00:10|24598.64|24560.64|24600.64|24562.64|24602.44|24564.44|24598.64|24560.64|10
1620378020000|2021-05-07 09:00:20|24600.83|24562.83|24602.06|24564.06|24602.8|24564.8|24600.83|24562.83|10
1620378030000|2021-05-07 09:00:30|24603.6|24565.6|24605.6|24567.6|24605.98|24567.98|24603.36|24565.36|10
1620378040000|2021-05-07 09:00:40|24604.99|24566.99|24615.38|24577.38|24615.38|24577.38|24604.75|24566.75|10
1620378050000|2021-05-07 09:00:50|24615.92|24577.92|24624.2|24586.2|24624.55|24586.55|24615.92|24577.92|10
1620378060000|2021-05-07 09:01:00|24623.37|24585.37|24626.1|24588.1|24626.1|24588.1|24622.54|24584.54|10
1620378070000|2021-05-07 09:01:10|24626.69|24588.69|24626.59|24588.59|24628.16|24590.16|24625.94|24587.94|10
1620378080000|2021-05-07 09:01:20|24626.36|24588.36|24627.42|24589.42|24627.42|24589.42|24624.44|24586.44|10
1620378090000|2021-05-07 09:01:30|24628.07|24590.07|24625.62|24587.62|24628.7|24590.7|24625.62|24587.62|10
1620378100000|2021-05-07 09:01:40|24625.32|24587.32|24621.48|24583.48|24625.32|24587.32|24621.12|24583.12|9
1620378110000|2021-05-07 09:01:50|24621.37|24583.37|24620.18|24582.18|24621.84|24583.84|24620.18|24582.18|10
1620378120000|2021-05-07 09:02:00|24619.78|24581.78|24621.96|24583.96|24621.96|24583.96|24619.51|24581.51|10
1620378130000|2021-05-07 09:02:10|24622.26|24584.26|24627|24589|24627|24589|24622.26|24584.26|10
1620378140000|2021-05-07 09:02:20|24627.55|24589.55|24628.25|24590.25|24628.25|24590.25|24626.05|24588.05|10
1620378150000|2021-05-07 09:02:30|24628.18|24590.18|24635.64|24597.64|24635.92|24597.92|24627.81|24589.81|10
1620378160000|2021-05-07 09:02:40|24638.09|24600.09|24635.66|24597.66|24638.33|24600.33|24635.13|24597.13|10
1620378170000|2021-05-07 09:02:50|24635.98|24597.98|24638.47|24600.47|24640.66|24602.66|24635.98|24597.98|10
1620378180000|2021-05-07 09:03:00|24638.34|24600.34|24636.72|24598.72|24638.34|24600.34|24636.2|24598.2|10
1620378190000|2021-05-07 09:03:10|24638.54|24600.54|24634.42|24596.42|24640.06|24602.06|24633.44|24595.44|10
1620378200000|2021-05-07 09:03:20|24634.54|24596.54|24639.61|24601.61|24639.61|24601.61|24633.93|24595.93|10
1620378210000|2021-05-07 09:03:30|24641.88|24603.88|24638.34|24600.34|24641.96|24603.96|24634.53|24596.53|10
1620378220000|2021-05-07 09:03:40|24638.55|24600.55|24657.37|24619.37|24657.37|24619.37|24638.55|24600.55|10
1620378230000|2021-05-07 09:03:50|24658.36|24620.36|24661.94|24623.94|24662.06|24624.06|24658.36|24620.36|10
1620378240000|2021-05-07 09:04:00|24661.21|24623.21|24662.18|24624.18|24662.18|24624.18|24661.21|24623.21|10
1620378250000|2021-05-07 09:04:10|24662.33|24624.33|24659.15|24621.15|24662.33|24624.33|24658.85|24620.85|10
1620378260000|2021-05-07 09:04:20|24658.54|24620.54|24664.53|24626.53|24664.53|24626.53|24658.54|24620.54|10
1620378270000|2021-05-07 09:04:30|24665.22|24627.22|24662.25|24624.25|24665.22|24627.22|24661.75|24623.75|9
1620378280000|2021-05-07 09:04:40|24661.47|24623.47|24654.46|24616.46|24661.47|24623.47|24654.46|24616.46|10
1620378290000|2021-05-07 09:04:50|24654.15|24616.15|24643.23|24605.23|24654.15|24616.15|24643.2|24605.2|10
1620378300000|2021-05-07 09:05:00|24641.68|24603.68|24643.99|24605.99|24643.99|24605.99|24638.15|24600.15|10
1620378310000|2021-05-07 09:05:10|24645.35|24607.35|24657.1|24619.1|24657.1|24619.1|24645.35|24607.35|10
1620378320000|2021-05-07 09:05:20|24657.61|24619.61|24664.56|24626.56|24664.56|24626.56|24657.61|24619.61|10
1620378330000|2021-05-07 09:05:30|24668.49|24630.49|24670.1|24632.1|24671.52|24633.52|24668.49|24630.49|10
1620378340000|2021-05-07 09:05:40|24669.7|24631.7|24668.35|24630.35|24670.47|24632.47|24667.41|24629.41|10
1620378350000|2021-05-07 09:05:50|24667.3|24629.3|24671.19|24633.19|24671.19|24633.19|24667.3|24629.3|10
1620378360000|2021-05-07 09:06:00|24671.58|24633.58|24671.79|24633.79|24672.09|24634.09|24670.75|24632.75|10
1620378370000|2021-05-07 09:06:10|24672.38|24634.38|24670.05|24632.05|24672.38|24634.38|24668.5|24630.5|10
1620378380000|2021-05-07 09:06:20|24669.91|24631.91|24670.28|24632.28|24670.97|24632.97|24668.45|24630.45|10
1620378390000|2021-05-07 09:06:30|24670.45|24632.45|24672.66|24634.66|24672.66|24634.66|24669.7|24631.7|10
1620378400000|2021-05-07 09:06:40|24671.91|24633.91|24673.27|24635.27|24674.5|24636.5|24671.69|24633.69|10
1620378410000|2021-05-07 09:06:50|24673.21|24635.21|24671.29|24633.29|24673.21|24635.21|24671.13|24633.13|10
1620378420000|2021-05-07 09:07:00|24671.95|24633.95|24670.71|24632.71|24672.78|24634.78|24670.71|24632.71|10
1620378430000|2021-05-07 09:07:10|24671.53|24633.53|24670.67|24632.67|24671.66|24633.66|24670.67|24632.67|9
1620378440000|2021-05-07 09:07:20|24670.54|24632.54|24669.32|24631.32|24670.54|24632.54|24668.01|24630.01|10
1620378450000|2021-05-07 09:07:30|24670.34|24632.34|24670.56|24632.56|24670.63|24632.63|24668.35|24630.35|10
1620378460000|2021-05-07 09:07:40|24671.47|24633.47|24667.83|24629.83|24671.97|24633.97|24667.83|24629.83|9
1620378470000|2021-05-07 09:07:50|24668.13|24630.13|24670.42|24632.42|24670.42|24632.42|24667.66|24629.66|10
1620378480000|2021-05-07 09:08:00|24670.98|24632.98|24666.85|24628.85|24670.98|24632.98|24666.85|24628.85|10
1620378490000|2021-05-07 09:08:10|24666.72|24628.72|24665.83|24627.83|24668.05|24630.05|24665.83|24627.83|9
1620378500000|2021-05-07 09:08:20|24666.2|24628.2|24667.86|24629.86|24669.83|24631.83|24666.2|24628.2|10
1620378510000|2021-05-07 09:08:30|24667.96|24629.96|24664.79|24626.79|24667.96|24629.96|24664.79|24626.79|10
1620378520000|2021-05-07 09:08:40|24663.05|24625.05|24664.96|24626.96|24664.96|24626.96|24663.05|24625.05|10
1620378530000|2021-05-07 09:08:50|24665.31|24627.31|24662.68|24624.68|24665.71|24627.71|24662.68|24624.68|10
1620378540000|2021-05-07 09:09:00|24661.62|24623.62|24658.27|24620.27|24661.62|24623.62|24658.27|24620.27|9
1620378550000|2021-05-07 09:09:10|24657.94|24619.94|24646.67|24608.67|24657.94|24619.94|24646.67|24608.67|10
1620378560000|2021-05-07 09:09:20|24647.01|24609.01|24655.1|24617.1|24655.1|24617.1|24644.12|24606.12|10
1620378570000|2021-05-07 09:09:30|24654.83|24616.83|24648.97|24610.97|24654.83|24616.83|24648.97|24610.97|10
1620378580000|2021-05-07 09:09:40|24648.84|24610.84|24651.1|24613.1|24651.1|24613.1|24645.94|24607.94|10
1620378590000|2021-05-07 09:09:50|24652.32|24614.32|24654.75|24616.75|24655.09|24617.09|24652.32|24614.32|10
1620378600000|2021-05-07 09:10:00|24655.76|24617.76|24654.74|24616.74|24655.76|24617.76|24654.04|24616.04|10
1620378610000|2021-05-07 09:10:10|24655.03|24617.03|24659.06|24621.06|24660.32|24622.32|24655.03|24617.03|10
1620378620000|2021-05-07 09:10:20|24659.61|24621.61|24653.19|24615.19|24659.61|24621.61|24653.19|24615.19|9
1620378630000|2021-05-07 09:10:30|24652.72|24614.72|24652.26|24614.26|24652.76|24614.76|24652.06|24614.06|9
1620378640000|2021-05-07 09:10:40|24650.95|24612.95|24644.31|24606.31|24650.95|24612.95|24643.83|24605.83|10
1620378650000|2021-05-07 09:10:50|24644.92|24606.92|24643.15|24605.15|24644.92|24606.92|24642.94|24604.94|10
1620378660000|2021-05-07 09:11:00|24642.75|24604.75|24639.78|24601.78|24642.75|24604.75|24637.96|24599.96|9
1620378670000|2021-05-07 09:11:10|24640.47|24602.47|24638.9|24600.9|24641.38|24603.38|24638.9|24600.9|10
1620378680000|2021-05-07 09:11:20|24640.12|24602.12|24641.62|24603.62|24642.74|24604.74|24640.12|24602.12|10
1620378690000|2021-05-07 09:11:30|24641.31|24603.31|24636.61|24598.61|24643.14|24605.14|24636.61|24598.61|10
1620378700000|2021-05-07 09:11:40|24636.51|24598.51|24628.44|24590.44|24636.76|24598.76|24628.44|24590.44|10
1620378710000|2021-05-07 09:11:50|24627.06|24589.06|24617.7|24579.7|24627.06|24589.06|24617.7|24579.7|10
1620378720000|2021-05-07 09:12:00|24616.9|24578.9|24614.07|24576.07|24616.9|24578.9|24613.22|24575.22|10
1620378730000|2021-05-07 09:12:10|24614.2|24576.2|24615.64|24577.64|24615.64|24577.64|24613.91|24575.91|10
1620378740000|2021-05-07 09:12:20|24615.15|24577.15|24618.64|24580.64|24619.29|24581.29|24615.15|24577.15|10
1620378750000|2021-05-07 09:12:30|24618.92|24580.92|24620.74|24582.74|24620.74|24582.74|24618.7|24580.7|10
1620378760000|2021-05-07 09:12:40|24621.24|24583.24|24621.57|24583.57|24622.66|24584.66|24621.17|24583.17|10
1620378770000|2021-05-07 09:12:50|24622.69|24584.69|24623.23|24585.23|24623.23|24585.23|24621.89|24583.89|10
1620378780000|2021-05-07 09:13:00|24620.69|24582.69|24616.45|24578.45|24621.3|24583.3|24616.45|24578.45|10
1620378790000|2021-05-07 09:13:10|24614.61|24576.61|24614.76|24576.76|24615.74|24577.74|24613.84|24575.84|10
1620378800000|2021-05-07 09:13:20|24614.98|24576.98|24609.28|24571.28|24615.14|24577.14|24609.28|24571.28|10
1620378810000|2021-05-07 09:13:30|24608.76|24570.76|24605.98|24567.98|24608.76|24570.76|24605.98|24567.98|10
1620378820000|2021-05-07 09:13:40|24605.79|24567.79|24601.61|24563.61|24605.79|24567.79|24601.61|24563.61|9
1620378830000|2021-05-07 09:13:50|24600.07|24562.07|24597.15|24559.15|24600.07|24562.07|24597.13|24559.13|10
1620378840000|2021-05-07 09:14:00|24597.17|24559.17|24598.14|24560.14|24598.14|24560.14|24596.21|24558.21|10
1620378850000|2021-05-07 09:14:10|24598.61|24560.61|24605.86|24567.86|24605.86|24567.86|24598.61|24560.61|10
1620378860000|2021-05-07 09:14:20|24607.19|24569.19|24611.06|24573.06|24611.06|24573.06|24606.67|24568.67|10
1620378870000|2021-05-07 09:14:30|24612.09|24574.09|24621.1|24583.1|24621.1|24583.1|24612.09|24574.09|10
1620378880000|2021-05-07 09:14:40|24623.43|24585.43|24628.18|24590.18|24628.18|24590.18|24623.43|24585.43|10
1620378890000|2021-05-07 09:14:50|24628.16|24590.16|24635.95|24597.95|24635.95|24597.95|24627.89|24589.89|10
1620378900000|2021-05-07 09:15:00|24636.53|24598.53|24644.84|24606.84|24644.84|24606.84|24636.53|24598.53|10
1620378910000|2021-05-07 09:15:10|24644.33|24606.33|24644.06|24606.06|24648.55|24610.55|24644.06|24606.06|10
1620378920000|2021-05-07 09:15:20|24642.82|24604.82|24638.08|24600.08|24642.82|24604.82|24638.08|24600.08|10
1620378930000|2021-05-07 09:15:30|24636.51|24598.51|24621.26|24583.26|24636.51|24598.51|24621.26|24583.26|10
1620378940000|2021-05-07 09:15:40|24621.44|24583.44|24612.72|24574.72|24621.44|24583.44|24612|24574|10
1620378950000|2021-05-07 09:15:50|24612.47|24574.47|24609.63|24571.63|24612.58|24574.58|24609.63|24571.63|9
1620378960000|2021-05-07 09:16:00|24609.31|24571.31|24610.9|24572.9|24611.29|24573.29|24609.31|24571.31|10
1620378970000|2021-05-07 09:16:10|24611.45|24573.45|24615.23|24577.23|24616.29|24578.29|24611.42|24573.42|10
1620378980000|2021-05-07 09:16:20|24615.58|24577.58|24615.1|24577.1|24616.9|24578.9|24615.1|24577.1|10
1620378990000|2021-05-07 09:16:30|24614.55|24576.55|24613.45|24575.45|24614.99|24576.99|24613.45|24575.45|10
1620379000000|2021-05-07 09:16:40|24613.16|24575.16|24610.19|24572.19|24613.16|24575.16|24610.08|24572.08|10
1620379010000|2021-05-07 09:16:50|24610.1|24572.1|24604.88|24566.88|24610.1|24572.1|24604.88|24566.88|10
1620379020000|2021-05-07 09:17:00|24604.31|24566.31|24601.76|24563.76|24604.78|24566.78|24601.76|24563.76|10
1620379030000|2021-05-07 09:17:10|24601.67|24563.67|24602.28|24564.28|24603.9|24565.9|24600.98|24562.98|10
1620379040000|2021-05-07 09:17:20|24602.1|24564.1|24600.91|24562.91|24602.1|24564.1|24600.3|24562.3|10
1620379050000|2021-05-07 09:17:30|24600.93|24562.93|24599.5|24561.5|24600.93|24562.93|24599.12|24561.12|10
1620379060000|2021-05-07 09:17:40|24599.1|24561.1|24598.78|24560.78|24600.01|24562.01|24598.78|24560.78|10
1620379070000|2021-05-07 09:17:50|24598.91|24560.91|24598.43|24560.43|24598.99|24560.99|24598.22|24560.22|10
1620379080000|2021-05-07 09:18:00|24599.77|24561.77|24598.18|24560.18|24600.68|24562.68|24598.02|24560.02|10
1620379090000|2021-05-07 09:18:10|24597.89|24559.89|24596.36|24558.36|24597.89|24559.89|24595.91|24557.91|10
1620379100000|2021-05-07 09:18:20|24596.2|24558.2|24591.93|24553.93|24596.2|24558.2|24591.93|24553.93|10
1620379110000|2021-05-07 09:18:30|24590.61|24552.61|24583.99|24545.99|24590.61|24552.61|24583.99|24545.99|10
1620379120000|2021-05-07 09:18:40|24583.27|24545.27|24578.68|24540.68|24583.27|24545.27|24578.68|24540.68|10
1620379130000|2021-05-07 09:18:50|24578.89|24540.89|24577.58|24539.58|24579.82|24541.82|24577.58|24539.58|10
1620379140000|2021-05-07 09:19:00|24576.35|24538.35|24574.45|24536.45|24576.35|24538.35|24573.62|24535.62|10
1620379150000|2021-05-07 09:19:10|24574.16|24536.16|24573.56|24535.56|24574.66|24536.66|24573.3|24535.3|9
1620379160000|2021-05-07 09:19:20|24573.39|24535.39|24568.44|24530.44|24573.65|24535.65|24568.44|24530.44|10
1620379170000|2021-05-07 09:19:30|24568.31|24530.31|24562.9|24524.9|24568.31|24530.31|24562.9|24524.9|10
1620379180000|2021-05-07 09:19:40|24563.09|24525.09|24558.53|24520.53|24563.09|24525.09|24558.53|24520.53|10
1620379190000|2021-05-07 09:19:50|24557.49|24519.49|24554.37|24516.37|24557.49|24519.49|24554.37|24516.37|10
1620379200000|2021-05-07 09:20:00|24555.01|24517.01|24558.91|24520.91|24558.91|24520.91|24554.22|24516.22|10
1620379210000|2021-05-07 09:20:10|24559.73|24521.73|24560.83|24522.83|24560.85|24522.85|24559.21|24521.21|10
1620379220000|2021-05-07 09:20:20|24562.21|24524.21|24577.56|24539.56|24577.56|24539.56|24561.89|24523.89|10
1620379230000|2021-05-07 09:20:30|24578.69|24540.69|24588.28|24550.28|24588.28|24550.28|24576.34|24538.34|10
1620379240000|2021-05-07 09:20:40|24593.23|24555.23|24601.48|24563.48|24601.48|24563.48|24593.23|24555.23|10
1620379250000|2021-05-07 09:20:50|24600.8|24562.8|24590.78|24552.78|24600.8|24562.8|24590.78|24552.78|10
1620379260000|2021-05-07 09:21:00|24589.27|24551.27|24589.12|24551.12|24589.69|24551.69|24587.52|24549.52|10
1620379270000|2021-05-07 09:21:10|24587.85|24549.85|24581.98|24543.98|24587.85|24549.85|24581.95|24543.95|10
1620379280000|2021-05-07 09:21:20|24581.83|24543.83|24582.52|24544.52|24583.33|24545.33|24581.44|24543.44|10
1620379290000|2021-05-07 09:21:30|24582.27|24544.27|24579.2|24541.2|24582.27|24544.27|24579.2|24541.2|10
1620379300000|2021-05-07 09:21:40|24578.62|24540.62|24578.35|24540.35|24579.39|24541.39|24578.07|24540.07|10
1620379310000|2021-05-07 09:21:50|24578.85|24540.85|24585.41|24547.41|24585.41|24547.41|24578.77|24540.77|10
1620379320000|2021-05-07 09:22:00|24586.3|24548.3|24591.23|24553.23|24591.4|24553.4|24586|24548|9
1620379330000|2021-05-07 09:22:10|24590.97|24552.97|24590.05|24552.05|24592.23|24554.23|24590.05|24552.05|10
1620379340000|2021-05-07 09:22:20|24589.74|24551.74|24587.19|24549.19|24589.74|24551.74|24585.59|24547.59|10
1620379350000|2021-05-07 09:22:30|24587.7|24549.7|24586.53|24548.53|24588.77|24550.77|24586.53|24548.53|10
1620379360000|2021-05-07 09:22:40|24585.95|24547.95|24587.41|24549.41|24588.15|24550.15|24585.95|24547.95|10
1620379370000|2021-05-07 09:22:50|24586.64|24548.64|24586.17|24548.17|24587.31|24549.31|24586.17|24548.17|10
1620379380000|2021-05-07 09:23:00|24585.88|24547.88|24590.9|24552.9|24590.9|24552.9|24585.87|24547.87|10
1620379390000|2021-05-07 09:23:10|24591.57|24553.57|24603.57|24565.57|24603.57|24565.57|24591.57|24553.57|10
1620379400000|2021-05-07 09:23:20|24605.87|24567.87|24608.94|24570.94|24608.96|24570.96|24605.87|24567.87|10
1620379410000|2021-05-07 09:23:30|24608.86|24570.86|24607.85|24569.85|24609.9|24571.9|24607.58|24569.58|10
1620379420000|2021-05-07 09:23:40|24607.97|24569.97|24610.85|24572.85|24610.85|24572.85|24607.74|24569.74|10
1620379430000|2021-05-07 09:23:50|24611.27|24573.27|24611.62|24573.62|24611.62|24573.62|24610.46|24572.46|10
1620379440000|2021-05-07 09:24:00|24611.83|24573.83|24612.61|24574.61|24613.44|24575.44|24611.69|24573.69|10
1620379450000|2021-05-07 09:24:10|24613.19|24575.19|24610.44|24572.44|24613.19|24575.19|24610.44|24572.44|10
1620379460000|2021-05-07 09:24:20|24610.33|24572.33|24610.1|24572.1|24611.88|24573.88|24610.1|24572.1|10
1620379470000|2021-05-07 09:24:30|24608.42|24570.42|24600.39|24562.39|24608.48|24570.48|24600.39|24562.39|10
1620379480000|2021-05-07 09:24:40|24599.86|24561.86|24601.16|24563.16|24601.87|24563.87|24599.84|24561.84|10
1620379490000|2021-05-07 09:24:50|24599.97|24561.97|24598.9|24560.9|24601.02|24563.02|24598.52|24560.52|10
1620379500000|2021-05-07 09:25:00|24598.96|24560.96|24601.04|24563.04|24601.18|24563.18|24598.96|24560.96|10
1620379510000|2021-05-07 09:25:10|24600.73|24562.73|24602.37|24564.37|24602.72|24564.72|24600.73|24562.73|10
1620379520000|2021-05-07 09:25:20|24602.3|24564.3|24601.99|24563.99|24602.88|24564.88|24601.41|24563.41|10
1620379530000|2021-05-07 09:25:30|24601.78|24563.78|24597.6|24559.6|24601.78|24563.78|24597.47|24559.47|10
1620379540000|2021-05-07 09:25:40|24599.12|24561.12|24601.52|24563.52|24601.52|24563.52|24598.94|24560.94|10
1620379550000|2021-05-07 09:25:50|24601.83|24563.83|24608.91|24570.91|24608.91|24570.91|24601.79|24563.79|10
1620379560000|2021-05-07 09:26:00|24610.53|24572.53|24613.35|24575.35|24613.44|24575.44|24610.53|24572.53|10
1620379570000|2021-05-07 09:26:10|24613.09|24575.09|24614.57|24576.57|24614.57|24576.57|24613.09|24575.09|10
1620379580000|2021-05-07 09:26:20|24613.71|24575.71|24613.62|24575.62|24613.71|24575.71|24613.11|24575.11|10
1620379590000|2021-05-07 09:26:30|24613.25|24575.25|24611.87|24573.87|24613.4|24575.4|24611.87|24573.87|9
1620379600000|2021-05-07 09:26:40|24611.95|24573.95|24616.71|24578.71|24616.71|24578.71|24611.95|24573.95|10
1620379610000|2021-05-07 09:26:50|24617.06|24579.06|24619.4|24581.4|24619.4|24581.4|24616.61|24578.61|10
1620379620000|2021-05-07 09:27:00|24619.15|24581.15|24618.03|24580.03|24619.15|24581.15|24618.03|24580.03|10
1620379630000|2021-05-07 09:27:10|24618.32|24580.32|24617.96|24579.96|24618.7|24580.7|24617.59|24579.59|9
1620379640000|2021-05-07 09:27:20|24618.84|24580.84|24625.17|24587.17|24625.17|24587.17|24618.34|24580.34|10
1620379650000|2021-05-07 09:27:30|24624.84|24586.84|24629.38|24591.38|24629.38|24591.38|24624.84|24586.84|10
1620379660000|2021-05-07 09:27:40|24629.46|24591.46|24636.84|24598.84|24636.84|24598.84|24629.46|24591.46|10
1620379670000|2021-05-07 09:27:50|24637.71|24599.71|24642.27|24604.27|24643.08|24605.08|24637.71|24599.71|10
1620379680000|2021-05-07 09:28:00|24642.84|24604.84|24642.79|24604.79|24644.34|24606.34|24641.76|24603.76|10
1620379690000|2021-05-07 09:28:10|24643.03|24605.03|24639.08|24601.08|24643.03|24605.03|24638.91|24600.91|10
1620379700000|2021-05-07 09:28:20|24639.04|24601.04|24636.64|24598.64|24639.04|24601.04|24636.11|24598.11|10
1620379710000|2021-05-07 09:28:30|24635.66|24597.66|24636.44|24598.44|24638.07|24600.07|24635.66|24597.66|9
1620379720000|2021-05-07 09:28:40|24636.9|24598.9|24635.05|24597.05|24636.9|24598.9|24635.05|24597.05|10
1620379730000|2021-05-07 09:28:50|24634.55|24596.55|24636.19|24598.19|24636.47|24598.47|24634.43|24596.43|10
1620379740000|2021-05-07 09:29:00|24635.94|24597.94|24637.55|24599.55|24637.55|24599.55|24635.7|24597.7|10
1620379750000|2021-05-07 09:29:10|24637.42|24599.42|24636.6|24598.6|24639.11|24601.11|24636.6|24598.6|10
1620379760000|2021-05-07 09:29:20|24635.64|24597.64|24639.1|24601.1|24639.1|24601.1|24635.59|24597.59|10
1620379770000|2021-05-07 09:29:30|24639.67|24601.67|24641.69|24603.69|24642.28|24604.28|24639.67|24601.67|10
1620379780000|2021-05-07 09:29:40|24642.05|24604.05|24642.92|24604.92|24642.92|24604.92|24641.88|24603.88|10
1620379790000|2021-05-07 09:29:50|24643.57|24605.57|24640.23|24602.23|24643.68|24605.68|24640.23|24602.23|10
1620379800000|2021-05-07 09:30:00|24640.13|24602.13|24641.58|24603.58|24641.62|24603.62|24640.13|24602.13|10
1620379810000|2021-05-07 09:30:10|24642.15|24604.15|24648.37|24610.37|24648.37|24610.37|24642.15|24604.15|10
1620379820000|2021-05-07 09:30:20|24648.96|24610.96|24650.36|24612.36|24651.94|24613.94|24647.73|24609.73|10
1620379830000|2021-05-07 09:30:30|24650.67|24612.67|24665.33|24627.33|24665.33|24627.33|24650.43|24612.43|10
1620379840000|2021-05-07 09:30:40|24665.74|24627.74|24666.45|24628.45|24667.89|24629.89|24665.7|24627.7|10
1620379850000|2021-05-07 09:30:50|24666.29|24628.29|24661.66|24623.66|24666.29|24628.29|24661.66|24623.66|10
1620379860000|2021-05-07 09:31:00|24661.88|24623.88|24660.5|24622.5|24661.92|24623.92|24660.49|24622.49|10
1620379870000|2021-05-07 09:31:10|24659.63|24621.63|24659.9|24621.9|24660.21|24622.21|24658.67|24620.67|10
1620379880000|2021-05-07 09:31:20|24659.97|24621.97|24652.81|24614.81|24660.75|24622.75|24652.81|24614.81|10
1620379890000|2021-05-07 09:31:30|24652.08|24614.08|24650.81|24612.81|24653.27|24615.27|24650.49|24612.49|10
1620379900000|2021-05-07 09:31:40|24650.3|24612.3|24646.74|24608.74|24650.68|24612.68|24646.74|24608.74|10
1620379910000|2021-05-07 09:31:50|24645.99|24607.99|24641.93|24603.93|24645.99|24607.99|24641.93|24603.93|10
1620379920000|2021-05-07 09:32:00|24640.97|24602.97|24640.94|24602.94|24641.12|24603.12|24640.23|24602.23|10
1620379930000|2021-05-07 09:32:10|24640.89|24602.89|24643.96|24605.96|24643.96|24605.96|24640.29|24602.29|10
1620379940000|2021-05-07 09:32:20|24644.24|24606.24|24650.89|24612.89|24650.89|24612.89|24644.24|24606.24|10
1620379950000|2021-05-07 09:32:30|24651.39|24613.39|24645.47|24607.47|24651.39|24613.39|24645.47|24607.47|9
1620379960000|2021-05-07 09:32:40|24645.32|24607.32|24644.5|24606.5|24646.48|24608.48|24644.5|24606.5|10
1620379970000|2021-05-07 09:32:50|24642.98|24604.98|24633.98|24595.98|24642.98|24604.98|24633.98|24595.98|10
1620379980000|2021-05-07 09:33:00|24632.58|24594.58|24630.56|24592.56|24633.22|24595.22|24630.47|24592.47|10
1620379990000|2021-05-07 09:33:10|24630.92|24592.92|24634.49|24596.49|24634.49|24596.49|24630.24|24592.24|10
1620380000000|2021-05-07 09:33:20|24635.41|24597.41|24645.01|24607.01|24645.01|24607.01|24635.23|24597.23|10
1620380010000|2021-05-07 09:33:30|24644.61|24606.61|24642.49|24604.49|24645.24|24607.24|24642.49|24604.49|10
1620380020000|2021-05-07 09:33:40|24641.88|24603.88|24636.18|24598.18|24642.17|24604.17|24636.18|24598.18|10
1620380030000|2021-05-07 09:33:50|24635.83|24597.83|24634.63|24596.63|24636.33|24598.33|24633.97|24595.97|10
1620380040000|2021-05-07 09:34:00|24634.53|24596.53|24631.59|24593.59|24634.53|24596.53|24631.59|24593.59|10
1620380050000|2021-05-07 09:34:10|24631.41|24593.41|24631.58|24593.58|24631.59|24593.59|24630.37|24592.37|9
1620380060000|2021-05-07 09:34:20|24629.66|24591.66|24621.74|24583.74|24629.66|24591.66|24621.65|24583.65|10
1620380070000|2021-05-07 09:34:30|24622.23|24584.23|24623.13|24585.13|24623.13|24585.13|24619.99|24581.99|10
1620380080000|2021-05-07 09:34:40|24622.56|24584.56|24626.25|24588.25|24626.25|24588.25|24622.36|24584.36|10
1620380090000|2021-05-07 09:34:50|24626.93|24588.93|24624.91|24586.91|24627.21|24589.21|24624.39|24586.39|10
1620380100000|2021-05-07 09:35:00|24624.7|24586.7|24626.63|24588.63|24626.63|24588.63|24624.69|24586.69|9
1620380110000|2021-05-07 09:35:10|24626.61|24588.61|24625.4|24587.4|24627.3|24589.3|24625.4|24587.4|10
1620380120000|2021-05-07 09:35:20|24625.14|24587.14|24620.69|24582.69|24625.14|24587.14|24620.69|24582.69|10
1620380130000|2021-05-07 09:35:30|24620.76|24582.76|24619.2|24581.2|24621.36|24583.36|24619.2|24581.2|10
1620380140000|2021-05-07 09:35:40|24617.88|24579.88|24615.4|24577.4|24617.88|24579.88|24615.4|24577.4|10
1620380150000|2021-05-07 09:35:50|24615.03|24577.03|24613.02|24575.02|24615.03|24577.03|24612.97|24574.97|10
1620380160000|2021-05-07 09:36:00|24613.3|24575.3|24609.74|24571.74|24613.3|24575.3|24609.74|24571.74|10
1620380170000|2021-05-07 09:36:10|24609.15|24571.15|24608.98|24570.98|24609.95|24571.95|24608.74|24570.74|10
1620380180000|2021-05-07 09:36:20|24609.94|24571.94|24618.85|24580.85|24618.85|24580.85|24609.55|24571.55|10
1620380190000|2021-05-07 09:36:30|24619.36|24581.36|24622.99|24584.99|24623.28|24585.28|24619.36|24581.36|10
1620380200000|2021-05-07 09:36:40|24623.08|24585.08|24621.36|24583.36|24624.36|24586.36|24619.99|24581.99|10
1620380210000|2021-05-07 09:36:50|24621.15|24583.15|24620|24582|24622.12|24584.12|24620|24582|10
1620380220000|2021-05-07 09:37:00|24620.23|24582.23|24632.77|24594.77|24632.77|24594.77|24620.23|24582.23|10
1620380230000|2021-05-07 09:37:10|24635.01|24597.01|24656.77|24618.77|24656.77|24618.77|24635.01|24597.01|10
1620380240000|2021-05-07 09:37:20|24658.77|24620.77|24659.04|24621.04|24659.88|24621.88|24657.39|24619.39|10
1620380250000|2021-05-07 09:37:30|24658.94|24620.94|24660.09|24622.09|24660.09|24622.09|24657.08|24619.08|10
1620380260000|2021-05-07 09:37:40|24660.45|24622.45|24662.81|24624.81|24663.55|24625.55|24660.45|24622.45|10
1620380270000|2021-05-07 09:37:50|24662.86|24624.86|24661.17|24623.17|24664.97|24626.97|24661.17|24623.17|10
1620380280000|2021-05-07 09:38:00|24660.72|24622.72|24660.4|24622.4|24660.96|24622.96|24659.18|24621.18|10
1620380290000|2021-05-07 09:38:10|24660.54|24622.54|24659.1|24621.1|24661.52|24623.52|24658.73|24620.73|10
1620380300000|2021-05-07 09:38:20|24657.84|24619.84|24656.76|24618.76|24657.84|24619.84|24656.16|24618.16|10
1620380310000|2021-05-07 09:38:30|24657.26|24619.26|24666.18|24628.18|24666.18|24628.18|24657.26|24619.26|10
1620380320000|2021-05-07 09:38:40|24670|24632|24674.91|24636.91|24674.91|24636.91|24670|24632|10
1620380330000|2021-05-07 09:38:50|24675.08|24637.08|24680.63|24642.63|24680.66|24642.66|24674.49|24636.49|10
1620380340000|2021-05-07 09:39:00|24679.75|24641.75|24680.95|24642.95|24680.95|24642.95|24678.11|24640.11|10
1620380350000|2021-05-07 09:39:10|24681.54|24643.54|24695.92|24657.92|24695.92|24657.92|24681.54|24643.54|10
1620380360000|2021-05-07 09:39:20|24695.64|24657.64|24706.51|24668.51|24706.51|24668.51|24695.64|24657.64|10
1620380370000|2021-05-07 09:39:30|24706.7|24668.7|24705.32|24667.32|24706.7|24668.7|24703.94|24665.94|10
1620380380000|2021-05-07 09:39:40|24706.57|24668.57|24708.85|24670.85|24709.85|24671.85|24706.57|24668.57|10
1620380390000|2021-05-07 09:39:50|24710.29|24672.29|24706.9|24668.9|24710.72|24672.72|24706.9|24668.9|10
1620380400000|2021-05-07 09:40:00|24708.02|24670.02|24714.24|24676.24|24714.53|24676.53|24708.02|24670.02|10
1620380410000|2021-05-07 09:40:10|24714.41|24676.41|24716.54|24678.54|24717.26|24679.26|24714.4|24676.4|10
1620380420000|2021-05-07 09:40:20|24717.29|24679.29|24720.15|24682.15|24720.85|24682.85|24717.29|24679.29|10
1620380430000|2021-05-07 09:40:30|24719.57|24681.57|24720.77|24682.77|24720.99|24682.99|24719.52|24681.52|10
1620380440000|2021-05-07 09:40:40|24721.26|24683.26|24723.91|24685.91|24723.91|24685.91|24720.92|24682.92|10
1620380450000|2021-05-07 09:40:50|24723.53|24685.53|24727.17|24689.17|24727.17|24689.17|24723.53|24685.53|10
1620380460000|2021-05-07 09:41:00|24727.86|24689.86|24733.84|24695.84|24734.19|24696.19|24727.57|24689.57|10
1620380470000|2021-05-07 09:41:10|24729.9|24691.9|24717.03|24679.03|24730.33|24692.33|24717.03|24679.03|10
1620380480000|2021-05-07 09:41:20|24715.96|24677.96|24713.55|24675.55|24716.66|24678.66|24712.84|24674.84|10
1620380490000|2021-05-07 09:41:30|24713.11|24675.11|24707.06|24669.06|24713.8|24675.8|24707.06|24669.06|10
1620380500000|2021-05-07 09:41:40|24707|24669|24715.71|24677.71|24715.71|24677.71|24706.36|24668.36|10
1620380510000|2021-05-07 09:41:50|24716.36|24678.36|24718.91|24680.91|24719.1|24681.1|24716.36|24678.36|10
1620380520000|2021-05-07 09:42:00|24718.51|24680.51|24714.65|24676.65|24718.91|24680.91|24714.65|24676.65|10
1620380530000|2021-05-07 09:42:10|24714.5|24676.5|24718.34|24680.34|24718.34|24680.34|24713.8|24675.8|9
1620380540000|2021-05-07 09:42:20|24721.18|24683.18|24724.11|24686.11|24724.11|24686.11|24720.57|24682.57|10
1620380550000|2021-05-07 09:42:30|24724.57|24686.57|24719.41|24681.41|24724.74|24686.74|24718.67|24680.67|10
1620380560000|2021-05-07 09:42:40|24719.24|24681.24|24718.66|24680.66|24722.76|24684.76|24718.46|24680.46|10
1620380570000|2021-05-07 09:42:50|24717.21|24679.21|24713.73|24675.73|24717.21|24679.21|24713.73|24675.73|10
1620380580000|2021-05-07 09:43:00|24713.61|24675.61|24726.27|24688.27|24726.27|24688.27|24713.61|24675.61|10
1620380590000|2021-05-07 09:43:10|24729.17|24691.17|24734.16|24696.16|24734.16|24696.16|24729.17|24691.17|10
1620380600000|2021-05-07 09:43:20|24734.01|24696.01|24728.81|24690.81|24734.01|24696.01|24728.81|24690.81|10
1620380610000|2021-05-07 09:43:30|24728.79|24690.79|24730.85|24692.85|24730.85|24692.85|24727.85|24689.85|10
1620380620000|2021-05-07 09:43:40|24730.91|24692.91|24730.63|24692.63|24731.34|24693.34|24730.14|24692.14|9
1620380630000|2021-05-07 09:43:50|24729.68|24691.68|24727.1|24689.1|24729.68|24691.68|24726.62|24688.62|10
1620380640000|2021-05-07 09:44:00|24727.8|24689.8|24728.86|24690.86|24730.56|24692.56|24727.8|24689.8|10
1620380650000|2021-05-07 09:44:10|24728.35|24690.35|24727.79|24689.79|24728.35|24690.35|24726.81|24688.81|10
1620380660000|2021-05-07 09:44:20|24727.4|24689.4|24723.33|24685.33|24727.4|24689.4|24722.83|24684.83|10
1620380670000|2021-05-07 09:44:30|24721.69|24683.69|24719.4|24681.4|24721.74|24683.74|24719.4|24681.4|10
1620380680000|2021-05-07 09:44:40|24719.03|24681.03|24717.62|24679.62|24719.36|24681.36|24717.62|24679.62|10
1620380690000|2021-05-07 09:44:50|24717.78|24679.78|24716.96|24678.96|24718.81|24680.81|24716.59|24678.59|10
1620380700000|2021-05-07 09:45:00|24715.43|24677.43|24715.5|24677.5|24716.09|24678.09|24714.49|24676.49|10
1620380710000|2021-05-07 09:45:10|24715.3|24677.3|24711.29|24673.29|24715.3|24677.3|24711.17|24673.17|10
1620380720000|2021-05-07 09:45:20|24710.6|24672.6|24702.63|24664.63|24710.6|24672.6|24702.63|24664.63|10
1620380730000|2021-05-07 09:45:30|24701.8|24663.8|24691.84|24653.84|24701.8|24663.8|24691.84|24653.84|10
1620380740000|2021-05-07 09:45:40|24691.02|24653.02|24680.96|24642.96|24691.02|24653.02|24680.96|24642.96|10
1620380750000|2021-05-07 09:45:50|24681.12|24643.12|24676.76|24638.76|24681.12|24643.12|24676.62|24638.62|10
1620380760000|2021-05-07 09:46:00|24676.31|24638.31|24671.42|24633.42|24676.31|24638.31|24671.42|24633.42|10
1620380770000|2021-05-07 09:46:10|24671.47|24633.47|24671.03|24633.03|24672.13|24634.13|24671.03|24633.03|10
1620380780000|2021-05-07 09:46:20|24670.29|24632.29|24665.68|24627.68|24670.66|24632.66|24665.68|24627.68|10
1620380790000|2021-05-07 09:46:30|24666.2|24628.2|24663.81|24625.81|24666.33|24628.33|24663.81|24625.81|10
1620380800000|2021-05-07 09:46:40|24663.55|24625.55|24662.82|24624.82|24663.91|24625.91|24662.24|24624.24|10
1620380810000|2021-05-07 09:46:50|24662.44|24624.44|24660.93|24622.93|24662.44|24624.44|24660.93|24622.93|10
1620380820000|2021-05-07 09:47:00|24658.79|24620.79|24656.04|24618.04|24658.79|24620.79|24656.04|24618.04|10
1620380830000|2021-05-07 09:47:10|24656.68|24618.68|24656.75|24618.75|24656.75|24618.75|24655.06|24617.06|9
1620380840000|2021-05-07 09:47:20|24655.02|24617.02|24654.17|24616.17|24655.02|24617.02|24654.17|24616.17|10
1620380850000|2021-05-07 09:47:30|24654.15|24616.15|24655.41|24617.41|24655.41|24617.41|24654.15|24616.15|10
1620380860000|2021-05-07 09:47:40|24655.64|24617.64|24657.58|24619.58|24657.58|24619.58|24655.43|24617.43|10
1620380870000|2021-05-07 09:47:50|24657.63|24619.63|24660.39|24622.39|24660.39|24622.39|24657.51|24619.51|10
1620380880000|2021-05-07 09:48:00|24661.02|24623.02|24661.8|24623.8|24662.24|24624.24|24660.45|24622.45|10
1620380890000|2021-05-07 09:48:10|24660.18|24622.18|24660.86|24622.86|24660.86|24622.86|24659.28|24621.28|10
1620380900000|2021-05-07 09:48:20|24660.95|24622.95|24657.6|24619.6|24660.95|24622.95|24657.27|24619.27|10
1620380910000|2021-05-07 09:48:30|24657.34|24619.34|24658.93|24620.93|24660.4|24622.4|24656.82|24618.82|9
1620380920000|2021-05-07 09:48:40|24658.54|24620.54|24655.38|24617.38|24659.1|24621.1|24655.38|24617.38|10
1620380930000|2021-05-07 09:48:50|24654.81|24616.81|24655.32|24617.32|24655.32|24617.32|24653.3|24615.3|10
1620380940000|2021-05-07 09:49:00|24655.53|24617.53|24656.32|24618.32|24656.69|24618.69|24655.12|24617.12|10
1620380950000|2021-05-07 09:49:10|24654.85|24616.85|24657.25|24619.25|24657.25|24619.25|24654.85|24616.85|10
1620380960000|2021-05-07 09:49:20|24658.01|24620.01|24656.67|24618.67|24659.1|24621.1|24656.67|24618.67|10
1620380970000|2021-05-07 09:49:30|24655.98|24617.98|24652.59|24614.59|24655.98|24617.98|24652.59|24614.59|10
1620380980000|2021-05-07 09:49:40|24651.27|24613.27|24644.45|24606.45|24651.27|24613.27|24643.92|24605.92|10
1620380990000|2021-05-07 09:49:50|24643.73|24605.73|24645.43|24607.43|24645.43|24607.43|24643.65|24605.65|10
1620381000000|2021-05-07 09:50:00|24645.69|24607.69|24649.69|24611.69|24649.99|24611.99|24645.69|24607.69|10
1620381010000|2021-05-07 09:50:10|24649.92|24611.92|24649.72|24611.72|24650.5|24612.5|24649.47|24611.47|10
1620381020000|2021-05-07 09:50:20|24649.5|24611.5|24644.61|24606.61|24649.5|24611.5|24644.61|24606.61|10
1620381030000|2021-05-07 09:50:30|24644.66|24606.66|24645.52|24607.52|24646.15|24608.15|24644.6|24606.6|10
1620381040000|2021-05-07 09:50:40|24645.45|24607.45|24643.36|24605.36|24645.45|24607.45|24643.36|24605.36|10
1620381050000|2021-05-07 09:50:50|24643.19|24605.19|24637.88|24599.88|24643.19|24605.19|24637.88|24599.88|10
1620381060000|2021-05-07 09:51:00|24637.21|24599.21|24639.13|24601.13|24639.13|24601.13|24637.21|24599.21|10
1620381070000|2021-05-07 09:51:10|24639.86|24601.86|24640.42|24602.42|24640.71|24602.71|24639.74|24601.74|10
1620381080000|2021-05-07 09:51:20|24640.26|24602.26|24640.97|24602.97|24641.27|24603.27|24640.26|24602.26|10
1620381090000|2021-05-07 09:51:30|24641.25|24603.25|24642.14|24604.14|24642.63|24604.63|24641.25|24603.25|10
1620381100000|2021-05-07 09:51:40|24642.62|24604.62|24647.52|24609.52|24647.52|24609.52|24642.62|24604.62|9
1620381110000|2021-05-07 09:51:50|24648.06|24610.06|24650.07|24612.07|24650.11|24612.11|24647.02|24609.02|8
1620381120000|2021-05-07 09:52:00|24650.04|24612.04|24657.51|24619.51|24657.51|24619.51|24649.56|24611.56|10
1620381130000|2021-05-07 09:52:10|24658.6|24620.6|24664.81|24626.81|24665.03|24627.03|24658.6|24620.6|10
1620381140000|2021-05-07 09:52:20|24665.84|24627.84|24670.56|24632.56|24670.56|24632.56|24665.84|24627.84|10
1620381150000|2021-05-07 09:52:30|24670.92|24632.92|24677.5|24639.5|24678.05|24640.05|24670.92|24632.92|10
1620381160000|2021-05-07 09:52:40|24677.28|24639.28|24678.96|24640.96|24680.28|24642.28|24677.28|24639.28|10
1620381170000|2021-05-07 09:52:50|24678.84|24640.84|24677.98|24639.98|24679.64|24641.64|24677.52|24639.52|10
1620381180000|2021-05-07 09:53:00|24677.75|24639.75|24675.65|24637.65|24677.75|24639.75|24675.04|24637.04|10
1620381190000|2021-05-07 09:53:10|24675.49|24637.49|24674.2|24636.2|24675.49|24637.49|24673.45|24635.45|10
1620381200000|2021-05-07 09:53:20|24674.26|24636.26|24672.11|24634.11|24674.87|24636.87|24672.11|24634.11|10
1620381210000|2021-05-07 09:53:30|24672.52|24634.52|24670.93|24632.93|24673.29|24635.29|24670.84|24632.84|10
1620381220000|2021-05-07 09:53:40|24669.99|24631.99|24670.18|24632.18|24672.11|24634.11|24669.75|24631.75|10
1620381230000|2021-05-07 09:53:50|24671.65|24633.65|24669.49|24631.49|24671.77|24633.77|24669.49|24631.49|9
1620381240000|2021-05-07 09:54:00|24668.58|24630.58|24667.97|24629.97|24668.82|24630.82|24667.52|24629.52|10
1620381250000|2021-05-07 09:54:10|24668.56|24630.56|24669.43|24631.43|24670.39|24632.39|24668.53|24630.53|10
1620381260000|2021-05-07 09:54:20|24668.62|24630.62|24669.34|24631.34|24670.26|24632.26|24667.64|24629.64|10
1620381270000|2021-05-07 09:54:30|24668.27|24630.27|24665.05|24627.05|24668.27|24630.27|24664.82|24626.82|10
1620381280000|2021-05-07 09:54:40|24664.31|24626.31|24673.66|24635.66|24674.44|24636.44|24664.31|24626.31|10
1620381290000|2021-05-07 09:54:50|24671.37|24633.37|24676.49|24638.49|24677.29|24639.29|24671.37|24633.37|9
1620381300000|2021-05-07 09:55:00|24676.59|24638.59|24682.38|24644.38|24682.78|24644.78|24676.59|24638.59|10
1620381310000|2021-05-07 09:55:10|24683.72|24645.72|24691.23|24653.23|24691.23|24653.23|24683.72|24645.72|10
1620381320000|2021-05-07 09:55:20|24691.92|24653.92|24700.88|24662.88|24701.19|24663.19|24691.92|24653.92|10
1620381330000|2021-05-07 09:55:30|24700.81|24662.81|24698.28|24660.28|24700.81|24662.81|24698.26|24660.26|10
1620381340000|2021-05-07 09:55:40|24697.6|24659.6|24697.12|24659.12|24698.32|24660.32|24696.57|24658.57|10
1620381350000|2021-05-07 09:55:50|24697.6|24659.6|24695.43|24657.43|24698.82|24660.82|24695.43|24657.43|10
1620381360000|2021-05-07 09:56:00|24694.63|24656.63|24687.73|24649.73|24694.63|24656.63|24687.73|24649.73|10
1620381370000|2021-05-07 09:56:10|24687.52|24649.52|24681.86|24643.86|24687.52|24649.52|24680.74|24642.74|10
1620381380000|2021-05-07 09:56:20|24678.46|24640.46|24674.47|24636.47|24678.46|24640.46|24674.47|24636.47|9
1620381390000|2021-05-07 09:56:30|24674.8|24636.8|24672.6|24634.6|24674.87|24636.87|24670.89|24632.89|10
1620381400000|2021-05-07 09:56:40|24672.2|24634.2|24671.99|24633.99|24672.25|24634.25|24671.2|24633.2|10
1620381410000|2021-05-07 09:56:50|24671.26|24633.26|24668.33|24630.33|24671.26|24633.26|24668.33|24630.33|10
1620381420000|2021-05-07 09:57:00|24668.48|24630.48|24666.9|24628.9|24668.92|24630.92|24666.9|24628.9|10
1620381430000|2021-05-07 09:57:10|24666.99|24628.99|24664.94|24626.94|24666.99|24628.99|24664.18|24626.18|9
1620381440000|2021-05-07 09:57:20|24664.79|24626.79|24661.34|24623.34|24664.79|24626.79|24661.34|24623.34|10
1620381450000|2021-05-07 09:57:30|24661.3|24623.3|24658.59|24620.59|24661.3|24623.3|24658.59|24620.59|9
1620381460000|2021-05-07 09:57:40|24658.37|24620.37|24660.89|24622.89|24660.89|24622.89|24658.2|24620.2|10
1620381470000|2021-05-07 09:57:50|24662.81|24624.81|24676.31|24638.31|24676.31|24638.31|24662.81|24624.81|10
1620381480000|2021-05-07 09:58:00|24676.98|24638.98|24679.61|24641.61|24680.76|24642.76|24676.98|24638.98|10
1620381490000|2021-05-07 09:58:10|24679.98|24641.98|24682.97|24644.97|24683.35|24645.35|24679.98|24641.98|10
1620381500000|2021-05-07 09:58:20|24682.85|24644.85|24680.55|24642.55|24682.91|24644.91|24680.55|24642.55|10
1620381510000|2021-05-07 09:58:30|24680.19|24642.19|24677.09|24639.09|24680.19|24642.19|24677.09|24639.09|10
1620381520000|2021-05-07 09:58:40|24674.25|24636.25|24674.23|24636.23|24676.2|24638.2|24673.5|24635.5|10
1620381530000|2021-05-07 09:58:50|24674.46|24636.46|24673.09|24635.09|24674.6|24636.6|24673.09|24635.09|10
1620381540000|2021-05-07 09:59:00|24672.61|24634.61|24675.1|24637.1|24676.63|24638.63|24672.61|24634.61|10
1620381550000|2021-05-07 09:59:10|24674.83|24636.83|24676.42|24638.42|24676.85|24638.85|24674.79|24636.79|9
1620381560000|2021-05-07 09:59:20|24675.67|24637.67|24674.37|24636.37|24675.67|24637.67|24673.67|24635.67|10
1620381570000|2021-05-07 09:59:30|24673.8|24635.8|24671.15|24633.15|24674.58|24636.58|24671.15|24633.15|10
1620381580000|2021-05-07 09:59:40|24671.19|24633.19|24667.85|24629.85|24671.86|24633.86|24667.85|24629.85|10
1620381590000|2021-05-07 09:59:50|24667.29|24629.29|24664.13|24626.13|24667.5|24629.5|24664.13|24626.13|9
1620381600000|2021-05-07 10:00:00|24663.5|24625.5|24665.25|24627.25|24665.25|24627.25|24662.29|24624.29|10
1620381610000|2021-05-07 10:00:10|24666.93|24628.93|24674.82|24636.82|24674.82|24636.82|24666.93|24628.93|10
1620381620000|2021-05-07 10:00:20|24675.62|24637.62|24679.88|24641.88|24680.19|24642.19|24675.62|24637.62|10
1620381630000|2021-05-07 10:00:30|24679.18|24641.18|24681.45|24643.45|24681.45|24643.45|24679.18|24641.18|10
1620381640000|2021-05-07 10:00:40|24682.34|24644.34|24686.34|24648.34|24687.44|24649.44|24682.34|24644.34|10
1620381650000|2021-05-07 10:00:50|24687.38|24649.38|24688.5|24650.5|24688.8|24650.8|24687.38|24649.38|10
1620381660000|2021-05-07 10:01:00|24693|24655|24695.18|24657.18|24695.6|24657.6|24693|24655|10
1620381670000|2021-05-07 10:01:10|24694.95|24656.95|24698.01|24660.01|24698.7|24660.7|24694.95|24656.95|9
1620381680000|2021-05-07 10:01:20|24696.92|24658.92|24695.4|24657.4|24696.92|24658.92|24693.6|24655.6|10
1620381690000|2021-05-07 10:01:30|24697.16|24659.16|24697.37|24659.37|24698.86|24660.86|24696.32|24658.32|10
1620381700000|2021-05-07 10:01:40|24696.76|24658.76|24696.02|24658.02|24696.76|24658.76|24695.61|24657.61|10
1620381710000|2021-05-07 10:01:50|24696|24658|24694.49|24656.49|24696.39|24658.39|24694.49|24656.49|10
1620381720000|2021-05-07 10:02:00|24696.87|24658.87|24696.23|24658.23|24697.22|24659.22|24695.36|24657.36|10
1620381730000|2021-05-07 10:02:10|24696.13|24658.13|24696.4|24658.4|24696.67|24658.67|24695.08|24657.08|10
1620381740000|2021-05-07 10:02:20|24697.04|24659.04|24694.1|24656.1|24697.04|24659.04|24693.92|24655.92|10
1620381750000|2021-05-07 10:02:30|24694.13|24656.13|24693.87|24655.87|24694.94|24656.94|24693.87|24655.87|10
1620381760000|2021-05-07 10:02:40|24698.16|24660.16|24701.76|24663.76|24703.04|24665.04|24698.16|24660.16|10
1620381770000|2021-05-07 10:02:50|24702.37|24664.37|24701.98|24663.98|24702.77|24664.77|24700.93|24662.93|10
1620381780000|2021-05-07 10:03:00|24702.91|24664.91|24709.8|24671.8|24709.8|24671.8|24702.91|24664.91|10
1620381790000|2021-05-07 10:03:10|24709.87|24671.87|24713.78|24675.78|24714.79|24676.79|24708.99|24670.99|10
1620381800000|2021-05-07 10:03:20|24715.73|24677.73|24725.61|24687.61|24725.61|24687.61|24715.73|24677.73|10
1620381810000|2021-05-07 10:03:30|24725.32|24687.32|24728.76|24690.76|24728.91|24690.91|24725.32|24687.32|10
1620381820000|2021-05-07 10:03:40|24730.01|24692.01|24733.26|24695.26|24734.78|24696.78|24728.86|24690.86|10
1620381830000|2021-05-07 10:03:50|24734.52|24696.52|24730.93|24692.93|24735.05|24697.05|24730.93|24692.93|10
1620381840000|2021-05-07 10:04:00|24731.34|24693.34|24727.18|24689.18|24731.51|24693.51|24726.78|24688.78|10
1620381850000|2021-05-07 10:04:10|24727.97|24689.97|24730.4|24692.4|24730.61|24692.61|24725.9|24687.9|10
1620381860000|2021-05-07 10:04:20|24731.15|24693.15|24733.94|24695.94|24737.29|24699.29|24731.15|24693.15|10
1620381870000|2021-05-07 10:04:30|24733.09|24695.09|24743.74|24705.74|24744.08|24706.08|24733.09|24695.09|10
1620381880000|2021-05-07 10:04:40|24744.35|24706.35|24754.24|24716.24|24754.24|24716.24|24744.35|24706.35|10
1620381890000|2021-05-07 10:04:50|24756.19|24718.19|24756.43|24718.43|24757.95|24719.95|24754.44|24716.44|10
1620381900000|2021-05-07 10:05:00|24754.99|24716.99|24755.14|24717.14|24755.14|24717.14|24753.34|24715.34|10
1620381910000|2021-05-07 10:05:10|24755.79|24717.79|24755.42|24717.42|24757.48|24719.48|24754.98|24716.98|10
1620381920000|2021-05-07 10:05:20|24755.81|24717.81|24755.91|24717.91|24756|24718|24754.33|24716.33|10
1620381930000|2021-05-07 10:05:30|24753.75|24715.75|24746.17|24708.17|24753.75|24715.75|24745.4|24707.4|10
1620381940000|2021-05-07 10:05:40|24746.26|24708.26|24746.44|24708.44|24746.44|24708.44|24744.15|24706.15|10
1620381950000|2021-05-07 10:05:50|24748.47|24710.47|24756.15|24718.15|24756.15|24718.15|24748.47|24710.47|10
1620381960000|2021-05-07 10:06:00|24756.01|24718.01|24752.28|24714.28|24756.01|24718.01|24751.99|24713.99|10
1620381970000|2021-05-07 10:06:10|24752.66|24714.66|24750.44|24712.44|24753.61|24715.61|24750.44|24712.44|10
1620381980000|2021-05-07 10:06:20|24749.99|24711.99|24749.19|24711.19|24750.56|24712.56|24748.99|24710.99|10
1620381990000|2021-05-07 10:06:30|24748.16|24710.16|24745.34|24707.34|24748.16|24710.16|24744.96|24706.96|10
1620382000000|2021-05-07 10:06:40|24746.27|24708.27|24754.11|24716.11|24754.11|24716.11|24745.74|24707.74|10
1620382010000|2021-05-07 10:06:50|24753.66|24715.66|24757.43|24719.43|24758.53|24720.53|24753.66|24715.66|10
1620382020000|2021-05-07 10:07:00|24755.91|24717.91|24755.87|24717.87|24757.97|24719.97|24755.87|24717.87|10
1620382030000|2021-05-07 10:07:10|24756.31|24718.31|24760.3|24722.3|24761.17|24723.17|24756.26|24718.26|10
1620382040000|2021-05-07 10:07:20|24759.09|24721.09|24754.49|24716.49|24759.09|24721.09|24752.51|24714.51|10
1620382050000|2021-05-07 10:07:30|24754.34|24716.34|24754.69|24716.69|24755.45|24717.45|24754.15|24716.15|10
1620382060000|2021-05-07 10:07:40|24755.05|24717.05|24760.14|24722.14|24760.44|24722.44|24755.05|24717.05|10
1620382070000|2021-05-07 10:07:50|24760.42|24722.42|24772.01|24734.01|24772.55|24734.55|24760.42|24722.42|10
1620382080000|2021-05-07 10:08:00|24772.03|24734.03|24772.73|24734.73|24774.3|24736.3|24772.03|24734.03|9
1620382090000|2021-05-07 10:08:10|24771.32|24733.32|24772.12|24734.12|24773.15|24735.15|24771.32|24733.32|10
1620382100000|2021-05-07 10:08:20|24773.89|24735.89|24772.38|24734.38|24774.33|24736.33|24772.38|24734.38|10
1620382110000|2021-05-07 10:08:30|24772.39|24734.39|24772.01|24734.01|24772.39|24734.39|24771.08|24733.08|10
1620382120000|2021-05-07 10:08:40|24772.24|24734.24|24776.02|24738.02|24776.02|24738.02|24772.24|24734.24|9
1620382130000|2021-05-07 10:08:50|24776.96|24738.96|24774.55|24736.55|24778.21|24740.21|24773.67|24735.67|10
1620382140000|2021-05-07 10:09:00|24779.85|24741.85|24782.48|24744.48|24783.74|24745.74|24779.85|24741.85|10
1620382150000|2021-05-07 10:09:10|24780.62|24742.62|24775.61|24737.61|24780.62|24742.62|24775.11|24737.11|10
1620382160000|2021-05-07 10:09:20|24775.51|24737.51|24774.75|24736.75|24779.37|24741.37|24774.75|24736.75|10
1620382170000|2021-05-07 10:09:30|24779.89|24741.89|24786.59|24748.59|24786.59|24748.59|24779.89|24741.89|10
1620382180000|2021-05-07 10:09:40|24786.34|24748.34|24789.3|24751.3|24789.97|24751.97|24786.34|24748.34|10
1620382190000|2021-05-07 10:09:50|24791.29|24753.29|24793.99|24755.99|24793.99|24755.99|24790.64|24752.64|10
1620382200000|2021-05-07 10:10:00|24799.5|24761.5|24808.25|24770.25|24808.25|24770.25|24799.41|24761.41|10
1620382210000|2021-05-07 10:10:10|24809|24771|24811.87|24773.87|24811.87|24773.87|24809|24771|10
1620382220000|2021-05-07 10:10:20|24811.77|24773.77|24814.85|24776.85|24815.11|24777.11|24811.77|24773.77|10
1620382230000|2021-05-07 10:10:30|24813.41|24775.41|24809.16|24771.16|24813.41|24775.41|24808.34|24770.34|10
1620382240000|2021-05-07 10:10:40|24807.94|24769.94|24803.35|24765.35|24807.94|24769.94|24803.35|24765.35|10
1620382250000|2021-05-07 10:10:50|24801.95|24763.95|24792.82|24754.82|24801.95|24763.95|24792.82|24754.82|10
1620382260000|2021-05-07 10:11:00|24791.39|24753.39|24790.16|24752.16|24791.39|24753.39|24790.16|24752.16|10
1620382270000|2021-05-07 10:11:10|24787.46|24749.46|24777.65|24739.65|24787.46|24749.46|24777.65|24739.65|10
1620382280000|2021-05-07 10:11:20|24776.88|24738.88|24771.36|24733.36|24776.88|24738.88|24771.36|24733.36|10
1620382290000|2021-05-07 10:11:30|24769.12|24731.12|24773.1|24735.1|24773.1|24735.1|24769.08|24731.08|10
1620382300000|2021-05-07 10:11:40|24768.73|24730.73|24767.62|24729.62|24770.37|24732.37|24767.62|24729.62|10
1620382310000|2021-05-07 10:11:50|24767.3|24729.3|24766.41|24728.41|24768.02|24730.02|24765.78|24727.78|10
1620382320000|2021-05-07 10:12:00|24766.27|24728.27|24766.15|24728.15|24766.93|24728.93|24764.74|24726.74|10
1620382330000|2021-05-07 10:12:10|24766.05|24728.05|24767.42|24729.42|24767.42|24729.42|24764.95|24726.95|10
1620382340000|2021-05-07 10:12:20|24767|24729|24776.84|24738.84|24776.84|24738.84|24767|24729|10
1620382350000|2021-05-07 10:12:30|24776.71|24738.71|24786.94|24748.94|24786.95|24748.95|24776.71|24738.71|9
1620382360000|2021-05-07 10:12:40|24788.06|24750.06|24791.68|24753.68|24791.68|24753.68|24787.51|24749.51|10
1620382370000|2021-05-07 10:12:50|24793.01|24755.01|24800.02|24762.02|24801.24|24763.24|24793.01|24755.01|9
1620382380000|2021-05-07 10:13:00|24800.61|24762.61|24798.64|24760.64|24800.61|24762.61|24797.27|24759.27|10
1620382390000|2021-05-07 10:13:10|24798.16|24760.16|24795.36|24757.36|24798.16|24760.16|24795.36|24757.36|10
1620382400000|2021-05-07 10:13:20|24795.19|24757.19|24799.04|24761.04|24799.04|24761.04|24795.19|24757.19|10
1620382410000|2021-05-07 10:13:30|24799.76|24761.76|24806.5|24768.5|24806.8|24768.8|24799.76|24761.76|10
1620382420000|2021-05-07 10:13:40|24806.61|24768.61|24805.52|24767.52|24807.11|24769.11|24805.34|24767.34|10
1620382430000|2021-05-07 10:13:50|24805.43|24767.43|24805.38|24767.38|24806.36|24768.36|24805.38|24767.38|10
1620382440000|2021-05-07 10:14:00|24805.72|24767.72|24809.87|24771.87|24810.31|24772.31|24805.24|24767.24|10
1620382450000|2021-05-07 10:14:10|24810.12|24772.12|24806.28|24768.28|24810.16|24772.16|24806.28|24768.28|10
1620382460000|2021-05-07 10:14:20|24805.49|24767.49|24801.64|24763.64|24805.49|24767.49|24801.05|24763.05|10
1620382470000|2021-05-07 10:14:30|24802.26|24764.26|24801.68|24763.68|24802.84|24764.84|24801.67|24763.67|10
1620382480000|2021-05-07 10:14:40|24801.83|24763.83|24797.1|24759.1|24801.83|24763.83|24797.1|24759.1|10
1620382490000|2021-05-07 10:14:50|24797.62|24759.62|24797.65|24759.65|24797.95|24759.95|24797.36|24759.36|10
1620382500000|2021-05-07 10:15:00|24797.24|24759.24|24799.48|24761.48|24800.79|24762.79|24797.24|24759.24|10
1620382510000|2021-05-07 10:15:10|24800|24762|24804.22|24766.22|24804.22|24766.22|24800|24762|10
1620382520000|2021-05-07 10:15:20|24804.17|24766.17|24812.63|24774.63|24812.63|24774.63|24804.17|24766.17|9
1620382530000|2021-05-07 10:15:30|24812.77|24774.77|24815.6|24777.6|24817.04|24779.04|24812.64|24774.64|10
1620382540000|2021-05-07 10:15:40|24814.41|24776.41|24804.26|24766.26|24814.41|24776.41|24804.26|24766.26|10
1620382550000|2021-05-07 10:15:50|24804.03|24766.03|24796.87|24758.87|24805.05|24767.05|24796.87|24758.87|10
1620382560000|2021-05-07 10:16:00|24797|24759|24792.58|24754.58|24797|24759|24791.38|24753.38|10
1620382570000|2021-05-07 10:16:10|24792.72|24754.72|24793.85|24755.85|24794.75|24756.75|24792.72|24754.72|10
1620382580000|2021-05-07 10:16:20|24793.98|24755.98|24789.49|24751.49|24793.98|24755.98|24789.21|24751.21|10
1620382590000|2021-05-07 10:16:30|24788.99|24750.99|24786.4|24748.4|24788.99|24750.99|24786.4|24748.4|10
1620382600000|2021-05-07 10:16:40|24786.3|24748.3|24783.12|24745.12|24786.3|24748.3|24783.12|24745.12|10
1620382610000|2021-05-07 10:16:50|24782.75|24744.75|24779.14|24741.14|24783.76|24745.76|24779.14|24741.14|10
1620382620000|2021-05-07 10:17:00|24779.16|24741.16|24779.72|24741.72|24780.38|24742.38|24779.16|24741.16|10
1620382630000|2021-05-07 10:17:10|24779.74|24741.74|24782.2|24744.2|24783.41|24745.41|24779.74|24741.74|10
1620382640000|2021-05-07 10:17:20|24782.91|24744.91|24782.04|24744.04|24783.61|24745.61|24780.74|24742.74|10
1620382650000|2021-05-07 10:17:30|24783.06|24745.06|24779.56|24741.56|24783.78|24745.78|24779.56|24741.56|10
1620382660000|2021-05-07 10:17:40|24779.18|24741.18|24776.77|24738.77|24779.18|24741.18|24776.77|24738.77|10
1620382670000|2021-05-07 10:17:50|24776.75|24738.75|24767.27|24729.27|24776.75|24738.75|24767.27|24729.27|9
1620382680000|2021-05-07 10:18:00|24765.93|24727.93|24753.18|24715.18|24765.93|24727.93|24753.1|24715.1|10
1620382690000|2021-05-07 10:18:10|24752.87|24714.87|24759.34|24721.34|24759.74|24721.74|24752.87|24714.87|10
1620382700000|2021-05-07 10:18:20|24759.67|24721.67|24764.5|24726.5|24764.5|24726.5|24759.67|24721.67|10
1620382710000|2021-05-07 10:18:30|24764.48|24726.48|24764.6|24726.6|24765.78|24727.78|24764.43|24726.43|10
1620382720000|2021-05-07 10:18:40|24764.27|24726.27|24763.47|24725.47|24764.27|24726.27|24762.72|24724.72|10
1620382730000|2021-05-07 10:18:50|24762.9|24724.9|24763.14|24725.14|24764.62|24726.62|24762.74|24724.74|10
1620382740000|2021-05-07 10:19:00|24763.1|24725.1|24761.57|24723.57|24763.27|24725.27|24759.87|24721.87|10
1620382750000|2021-05-07 10:19:10|24761.59|24723.59|24762.28|24724.28|24763.05|24725.05|24761.59|24723.59|10
1620382760000|2021-05-07 10:19:20|24762.66|24724.66|24763.23|24725.23|24764.23|24726.23|24761.78|24723.78|10
1620382770000|2021-05-07 10:19:30|24762.9|24724.9|24759.16|24721.16|24763.43|24725.43|24759.16|24721.16|10
1620382780000|2021-05-07 10:19:40|24758.99|24720.99|24756.33|24718.33|24759.93|24721.93|24756.33|24718.33|10
1620382790000|2021-05-07 10:19:50|24757.23|24719.23|24754.53|24716.53|24757.6|24719.6|24754.53|24716.53|10
1620382800000|2021-05-07 10:20:00|24754.4|24716.4|24757.96|24719.96|24757.96|24719.96|24754.37|24716.37|10
1620382810000|2021-05-07 10:20:10|24758.12|24720.12|24763.12|24725.12|24763.42|24725.42|24758.12|24720.12|10
1620382820000|2021-05-07 10:20:20|24763.37|24725.37|24765.21|24727.21|24765.21|24727.21|24763.37|24725.37|10
1620382830000|2021-05-07 10:20:30|24765.76|24727.76|24762.01|24724.01|24765.76|24727.76|24761.72|24723.72|9
1620382840000|2021-05-07 10:20:40|24762.2|24724.2|24762.58|24724.58|24763.94|24725.94|24762.19|24724.19|10
1620382850000|2021-05-07 10:20:50|24765.69|24727.69|24763.34|24725.34|24765.69|24727.69|24761.41|24723.41|10
1620382860000|2021-05-07 10:21:00|24762.92|24724.92|24768.12|24730.12|24768.12|24730.12|24762.92|24724.92|10
1620382870000|2021-05-07 10:21:10|24768.81|24730.81|24771.27|24733.27|24771.67|24733.67|24768.81|24730.81|10
1620382880000|2021-05-07 10:21:20|24771.88|24733.88|24777.97|24739.97|24777.97|24739.97|24771.88|24733.88|10
1620382890000|2021-05-07 10:21:30|24777.67|24739.67|24777.37|24739.37|24777.84|24739.84|24775.86|24737.86|10
1620382900000|2021-05-07 10:21:40|24777.77|24739.77|24779.29|24741.29|24780.6|24742.6|24776.43|24738.43|10
1620382910000|2021-05-07 10:21:50|24779.43|24741.43|24779.15|24741.15|24780.87|24742.87|24778.5|24740.5|10
1620382920000|2021-05-07 10:22:00|24780.17|24742.17|24777.69|24739.69|24780.17|24742.17|24777.49|24739.49|10
1620382930000|2021-05-07 10:22:10|24778.22|24740.22|24776.71|24738.71|24778.32|24740.32|24776.71|24738.71|10
1620382940000|2021-05-07 10:22:20|24776.9|24738.9|24773.97|24735.97|24776.9|24738.9|24773.97|24735.97|10
1620382950000|2021-05-07 10:22:30|24773.64|24735.64|24772.47|24734.47|24774.36|24736.36|24772.29|24734.29|10
1620382960000|2021-05-07 10:22:40|24772.52|24734.52|24770.85|24732.85|24773.29|24735.29|24770.66|24732.66|10
1620382970000|2021-05-07 10:22:50|24770.43|24732.43|24766.86|24728.86|24770.67|24732.67|24766.86|24728.86|10
1620382980000|2021-05-07 10:23:00|24765.54|24727.54|24762.02|24724.02|24765.54|24727.54|24760.58|24722.58|10
1620382990000|2021-05-07 10:23:10|24761.82|24723.82|24764.5|24726.5|24764.65|24726.65|24761.82|24723.82|10
1620383000000|2021-05-07 10:23:20|24764.8|24726.8|24766.81|24728.81|24766.81|24728.81|24763.73|24725.73|9
1620383010000|2021-05-07 10:23:30|24766.59|24728.59|24764.63|24726.63|24767.12|24729.12|24763.91|24725.91|10
1620383020000|2021-05-07 10:23:40|24765.37|24727.37|24768.16|24730.16|24768.16|24730.16|24765.37|24727.37|10
1620383030000|2021-05-07 10:23:50|24768|24730|24769.05|24731.05|24769.3|24731.3|24767.62|24729.62|10
1620383040000|2021-05-07 10:24:00|24768.08|24730.08|24769.57|24731.57|24769.57|24731.57|24766.97|24728.97|9
1620383050000|2021-05-07 10:24:10|24769.53|24731.53|24770.24|24732.24|24771.31|24733.31|24769.53|24731.53|10
1620383060000|2021-05-07 10:24:20|24770.46|24732.46|24773.01|24735.01|24773.01|24735.01|24770.26|24732.26|10
1620383070000|2021-05-07 10:24:30|24772.56|24734.56|24773.29|24735.29|24774.36|24736.36|24772.5|24734.5|10
1620383080000|2021-05-07 10:24:40|24772.94|24734.94|24769.71|24731.71|24772.94|24734.94|24768.11|24730.11|10
1620383090000|2021-05-07 10:24:50|24768.65|24730.65|24762.53|24724.53|24768.65|24730.65|24762.53|24724.53|10
1620383100000|2021-05-07 10:25:00|24763.26|24725.26|24766.88|24728.88|24766.88|24728.88|24762.95|24724.95|10
1620383110000|2021-05-07 10:25:10|24768.33|24730.33|24770.22|24732.22|24771.74|24733.74|24768.33|24730.33|10
1620383120000|2021-05-07 10:25:20|24769.58|24731.58|24765.01|24727.01|24769.65|24731.65|24765.01|24727.01|10
1620383130000|2021-05-07 10:25:30|24765.64|24727.64|24764.63|24726.63|24765.64|24727.64|24764.28|24726.28|10
1620383140000|2021-05-07 10:25:40|24765.01|24727.01|24767.84|24729.84|24767.84|24729.84|24764.61|24726.61|10
1620383150000|2021-05-07 10:25:50|24768.03|24730.03|24779.83|24741.83|24779.83|24741.83|24768.03|24730.03|10
1620383160000|2021-05-07 10:26:00|24780.35|24742.35|24785.01|24747.01|24785.01|24747.01|24780.08|24742.08|10
1620383170000|2021-05-07 10:26:10|24785.39|24747.39|24787.17|24749.17|24788.05|24750.05|24785.39|24747.39|10
1620383180000|2021-05-07 10:26:20|24788.02|24750.02|24796.87|24758.87|24796.87|24758.87|24788.02|24750.02|10
1620383190000|2021-05-07 10:26:30|24797.37|24759.37|24797.1|24759.1|24799.42|24761.42|24797.1|24759.1|10
1620383200000|2021-05-07 10:26:40|24796.76|24758.76|24797.62|24759.62|24797.63|24759.63|24795.34|24757.34|10
1620383210000|2021-05-07 10:26:50|24797.11|24759.11|24796.93|24758.93|24799|24761|24796.93|24758.93|10
1620383220000|2021-05-07 10:27:00|24796.67|24758.67|24796.02|24758.02|24796.9|24758.9|24795.91|24757.91|10
1620383230000|2021-05-07 10:27:10|24795.46|24757.46|24796.57|24758.57|24797.2|24759.2|24795.46|24757.46|10
1620383240000|2021-05-07 10:27:20|24796.56|24758.56|24797.76|24759.76|24797.76|24759.76|24796.4|24758.4|10
1620383250000|2021-05-07 10:27:30|24799.72|24761.72|24806.51|24768.51|24806.51|24768.51|24799.72|24761.72|10
1620383260000|2021-05-07 10:27:40|24806.37|24768.37|24808.52|24770.52|24809.57|24771.57|24806.37|24768.37|10
1620383270000|2021-05-07 10:27:50|24809.31|24771.31|24813.5|24775.5|24814.36|24776.36|24809.31|24771.31|10
1620383280000|2021-05-07 10:28:00|24812.45|24774.45|24800.21|24762.21|24812.45|24774.45|24800.21|24762.21|10
1620383290000|2021-05-07 10:28:10|24797.63|24759.63|24795.9|24757.9|24800.01|24762.01|24794.76|24756.76|10
1620383300000|2021-05-07 10:28:20|24796.65|24758.65|24790.67|24752.67|24796.65|24758.65|24790.67|24752.67|10
1620383310000|2021-05-07 10:28:30|24790.74|24752.74|24782.12|24744.12|24790.74|24752.74|24782.12|24744.12|10
1620383320000|2021-05-07 10:28:40|24782.16|24744.16|24775.83|24737.83|24782.16|24744.16|24775.45|24737.45|10
1620383330000|2021-05-07 10:28:50|24775.82|24737.82|24779.74|24741.74|24780.88|24742.88|24775.68|24737.68|10
1620383340000|2021-05-07 10:29:00|24779.16|24741.16|24782.88|24744.88|24782.88|24744.88|24778.84|24740.84|10
1620383350000|2021-05-07 10:29:10|24783.27|24745.27|24785.99|24747.99|24785.99|24747.99|24782.2|24744.2|10
1620383360000|2021-05-07 10:29:20|24786.22|24748.22|24785.69|24747.69|24786.22|24748.22|24783.77|24745.77|10
1620383370000|2021-05-07 10:29:30|24784.68|24746.68|24789.48|24751.48|24789.48|24751.48|24784.18|24746.18|10
1620383380000|2021-05-07 10:29:40|24789.06|24751.06|24797.65|24759.65|24797.65|24759.65|24787.94|24749.94|10
1620383390000|2021-05-07 10:29:50|24797.16|24759.16|24799.65|24761.65|24799.65|24761.65|24795.86|24757.86|10
1620383400000|2021-05-07 10:30:00|24799.35|24761.35|24805.49|24767.49|24806.16|24768.16|24799.35|24761.35|10
1620383410000|2021-05-07 10:30:10|24805.15|24767.15|24802.12|24764.12|24805.15|24767.15|24801.89|24763.89|10
1620383420000|2021-05-07 10:30:20|24801.68|24763.68|24802.45|24764.45|24803.34|24765.34|24801.03|24763.03|10
1620383430000|2021-05-07 10:30:30|24801.84|24763.84|24797.12|24759.12|24802.52|24764.52|24797.12|24759.12|10
1620383440000|2021-05-07 10:30:40|24796.65|24758.65|24793.34|24755.34|24797.8|24759.8|24791.54|24753.54|10
1620383450000|2021-05-07 10:30:50|24794.26|24756.26|24789.48|24751.48|24794.5|24756.5|24789.48|24751.48|10
1620383460000|2021-05-07 10:31:00|24788.78|24750.78|24785.16|24747.16|24789.25|24751.25|24783.19|24745.19|10
1620383470000|2021-05-07 10:31:10|24784.84|24746.84|24778.87|24740.87|24785.03|24747.03|24778.87|24740.87|10
1620383480000|2021-05-07 10:31:20|24779.25|24741.25|24780.16|24742.16|24780.55|24742.55|24779.25|24741.25|10
1620383490000|2021-05-07 10:31:30|24780.1|24742.1|24777.4|24739.4|24781.03|24743.03|24777.3|24739.3|10
1620383500000|2021-05-07 10:31:40|24777.13|24739.13|24770.27|24732.27|24777.13|24739.13|24770.27|24732.27|10
1620383510000|2021-05-07 10:31:50|24769.68|24731.68|24766.97|24728.97|24770.17|24732.17|24766.97|24728.97|10
1620383520000|2021-05-07 10:32:00|24768.69|24730.69|24766.19|24728.19|24769.13|24731.13|24765.66|24727.66|9
1620383530000|2021-05-07 10:32:10|24766.68|24728.68|24767.32|24729.32|24767.32|24729.32|24765.37|24727.37|10
1620383540000|2021-05-07 10:32:20|24769.62|24731.62|24770.11|24732.11|24770.49|24732.49|24769.03|24731.03|10
1620383550000|2021-05-07 10:32:30|24769.81|24731.81|24772.59|24734.59|24772.59|24734.59|24769.81|24731.81|10
1620383560000|2021-05-07 10:32:40|24774.03|24736.03|24777.37|24739.37|24777.68|24739.68|24774.03|24736.03|10
1620383570000|2021-05-07 10:32:50|24777.23|24739.23|24774.37|24736.37|24777.23|24739.23|24774.24|24736.24|10
1620383580000|2021-05-07 10:33:00|24773.64|24735.64|24774.28|24736.28|24774.71|24736.71|24773.19|24735.19|8
1620383590000|2021-05-07 10:33:10|24774.81|24736.81|24774.44|24736.44|24775.33|24737.33|24774.15|24736.15|10
1620383600000|2021-05-07 10:33:20|24774.36|24736.36|24773.16|24735.16|24774.52|24736.52|24772.48|24734.48|10
1620383610000|2021-05-07 10:33:30|24773.09|24735.09|24765.06|24727.06|24773.09|24735.09|24765.01|24727.01|10
1620383620000|2021-05-07 10:33:40|24764.8|24726.8|24762.08|24724.08|24765.27|24727.27|24762.08|24724.08|10
1620383630000|2021-05-07 10:33:50|24762.11|24724.11|24761.21|24723.21|24762.11|24724.11|24759.36|24721.36|10
1620383640000|2021-05-07 10:34:00|24760.33|24722.33|24760.75|24722.75|24762.24|24724.24|24760.04|24722.04|10
1620383650000|2021-05-07 10:34:10|24760.92|24722.92|24754.5|24716.5|24761.54|24723.54|24754.5|24716.5|10
1620383660000|2021-05-07 10:34:20|24754.11|24716.11|24754.05|24716.05|24754.5|24716.5|24753.58|24715.58|10
1620383670000|2021-05-07 10:34:30|24754.07|24716.07|24752.42|24714.42|24754.17|24716.17|24752.42|24714.42|10
1620383680000|2021-05-07 10:34:40|24753.47|24715.47|24741.73|24703.73|24753.47|24715.47|24741.73|24703.73|10
1620383690000|2021-05-07 10:34:50|24740.56|24702.56|24739.4|24701.4|24740.56|24702.56|24739.4|24701.4|10
1620383700000|2021-05-07 10:35:00|24740.38|24702.38|24747.17|24709.17|24747.17|24709.17|24740.38|24702.38|10
1620383710000|2021-05-07 10:35:10|24747.49|24709.49|24749.02|24711.02|24750.8|24712.8|24747.49|24709.49|9
1620383720000|2021-05-07 10:35:20|24750.1|24712.1|24750.18|24712.18|24752.82|24714.82|24749.04|24711.04|10
1620383730000|2021-05-07 10:35:30|24750.54|24712.54|24748.35|24710.35|24750.54|24712.54|24747.84|24709.84|10
1620383740000|2021-05-07 10:35:40|24748.93|24710.93|24747.05|24709.05|24749.03|24711.03|24747.05|24709.05|10
1620383750000|2021-05-07 10:35:50|24746.96|24708.96|24742.43|24704.43|24746.96|24708.96|24742.43|24704.43|10
1620383760000|2021-05-07 10:36:00|24743.98|24705.98|24745.2|24707.2|24745.68|24707.68|24743.13|24705.13|10
1620383770000|2021-05-07 10:36:10|24746.26|24708.26|24741.64|24703.64|24746.28|24708.28|24741.56|24703.56|10
1620383780000|2021-05-07 10:36:20|24741.44|24703.44|24737.78|24699.78|24741.61|24703.61|24737.78|24699.78|9
1620383790000|2021-05-07 10:36:30|24739.56|24701.56|24742.43|24704.43|24742.87|24704.87|24738.73|24700.73|10
1620383800000|2021-05-07 10:36:40|24741.94|24703.94|24741.24|24703.24|24743.91|24705.91|24740.88|24702.88|10
1620383810000|2021-05-07 10:36:50|24740.27|24702.27|24738.18|24700.18|24740.27|24702.27|24737.76|24699.76|10
1620383820000|2021-05-07 10:37:00|24737.34|24699.34|24736.99|24698.99|24737.42|24699.42|24735.59|24697.59|10
1620383830000|2021-05-07 10:37:10|24736.11|24698.11|24740.3|24702.3|24740.3|24702.3|24736.11|24698.11|10
1620383840000|2021-05-07 10:37:20|24740.05|24702.05|24740.11|24702.11|24740.34|24702.34|24739|24701|10
1620383850000|2021-05-07 10:37:30|24740.3|24702.3|24734.9|24696.9|24740.3|24702.3|24734.9|24696.9|10
1620383860000|2021-05-07 10:37:40|24733.75|24695.75|24733.03|24695.03|24733.75|24695.75|24732.5|24694.5|9
1620383870000|2021-05-07 10:37:50|24733.17|24695.17|24729.72|24691.72|24733.17|24695.17|24729.39|24691.39|10
1620383880000|2021-05-07 10:38:00|24729.57|24691.57|24730.16|24692.16|24730.16|24692.16|24728.61|24690.61|10
1620383890000|2021-05-07 10:38:10|24728.6|24690.6|24726.51|24688.51|24729.98|24691.98|24726.51|24688.51|9
1620383900000|2021-05-07 10:38:20|24726.96|24688.96|24724.3|24686.3|24727.33|24689.33|24724.3|24686.3|10
1620383910000|2021-05-07 10:38:30|24724.48|24686.48|24720.22|24682.22|24724.48|24686.48|24720.22|24682.22|9
1620383920000|2021-05-07 10:38:40|24719.36|24681.36|24705.61|24667.61|24719.36|24681.36|24705.61|24667.61|10
1620383930000|2021-05-07 10:38:50|24700.15|24662.15|24696.68|24658.68|24700.15|24662.15|24694.64|24656.64|10
1620383940000|2021-05-07 10:39:00|24696.38|24658.38|24685.17|24647.17|24696.38|24658.38|24685.17|24647.17|10
1620383950000|2021-05-07 10:39:10|24683.72|24645.72|24679.03|24641.03|24685.23|24647.23|24679.03|24641.03|10
1620383960000|2021-05-07 10:39:20|24679.35|24641.35|24683.86|24645.86|24683.86|24645.86|24678.65|24640.65|10
1620383970000|2021-05-07 10:39:30|24684.74|24646.74|24691.23|24653.23|24691.5|24653.5|24683.45|24645.45|10
1620383980000|2021-05-07 10:39:40|24692.4|24654.4|24695.62|24657.62|24695.94|24657.94|24692.03|24654.03|10
1620383990000|2021-05-07 10:39:50|24696.5|24658.5|24703.1|24665.1|24703.1|24665.1|24696.5|24658.5|10
1620384000000|2021-05-07 10:40:00|24704.38|24666.38|24707.35|24669.35|24707.35|24669.35|24703.88|24665.88|10
1620384010000|2021-05-07 10:40:10|24706.72|24668.72|24715.65|24677.65|24715.65|24677.65|24706.72|24668.72|10
1620384020000|2021-05-07 10:40:20|24715.67|24677.67|24717.83|24679.83|24718.08|24680.08|24715.67|24677.67|10
1620384030000|2021-05-07 10:40:30|24717.98|24679.98|24721.05|24683.05|24722.68|24684.68|24717.98|24679.98|10
1620384040000|2021-05-07 10:40:40|24720.39|24682.39|24722.58|24684.58|24722.58|24684.58|24720.1|24682.1|10
1620384050000|2021-05-07 10:40:50|24721.37|24683.37|24721.6|24683.6|24722.48|24684.48|24720.21|24682.21|10
1620384060000|2021-05-07 10:41:00|24720.61|24682.61|24720.21|24682.21|24721.51|24683.51|24719.43|24681.43|10
1620384070000|2021-05-07 10:41:10|24720.04|24682.04|24719.76|24681.76|24720.57|24682.57|24719.52|24681.52|10
1620384080000|2021-05-07 10:41:20|24720.01|24682.01|24715.28|24677.28|24720.01|24682.01|24715.21|24677.21|10
1620384090000|2021-05-07 10:41:30|24714.7|24676.7|24711.2|24673.2|24714.7|24676.7|24711.2|24673.2|10
1620384100000|2021-05-07 10:41:40|24712.51|24674.51|24711.2|24673.2|24712.51|24674.51|24710.64|24672.64|10
1620384110000|2021-05-07 10:41:50|24711.46|24673.46|24711.27|24673.27|24712.49|24674.49|24711.26|24673.26|10
1620384120000|2021-05-07 10:42:00|24711.05|24673.05|24708.61|24670.61|24712.28|24674.28|24708.44|24670.44|10
1620384130000|2021-05-07 10:42:10|24709.93|24671.93|24710.53|24672.53|24710.53|24672.53|24709.2|24671.2|10
1620384140000|2021-05-07 10:42:20|24710.73|24672.73|24709.52|24671.52|24710.73|24672.73|24709.52|24671.52|10
1620384150000|2021-05-07 10:42:30|24709.73|24671.73|24708.62|24670.62|24709.81|24671.81|24708.62|24670.62|10
1620384160000|2021-05-07 10:42:40|24708.19|24670.19|24706.83|24668.83|24708.58|24670.58|24706.83|24668.83|10
1620384170000|2021-05-07 10:42:50|24706.41|24668.41|24705.76|24667.76|24707.71|24669.71|24705.76|24667.76|10
1620384180000|2021-05-07 10:43:00|24706.43|24668.43|24711.17|24673.17|24711.19|24673.19|24705.93|24667.93|10
1620384190000|2021-05-07 10:43:10|24711.44|24673.44|24713.29|24675.29|24715.25|24677.25|24711.11|24673.11|10
1620384200000|2021-05-07 10:43:20|24713.03|24675.03|24711.58|24673.58|24713.03|24675.03|24711.58|24673.58|10
1620384210000|2021-05-07 10:43:30|24711.73|24673.73|24713.65|24675.65|24713.65|24675.65|24711.42|24673.42|10
1620384220000|2021-05-07 10:43:40|24714.48|24676.48|24715.73|24677.73|24716.6|24678.6|24714.48|24676.48|10
1620384230000|2021-05-07 10:43:50|24715.51|24677.51|24715.34|24677.34|24715.69|24677.69|24714.89|24676.89|10
1620384240000|2021-05-07 10:44:00|24715.38|24677.38|24720.39|24682.39|24720.39|24682.39|24715.33|24677.33|9
1620384250000|2021-05-07 10:44:10|24720.73|24682.73|24722.32|24684.32|24722.72|24684.72|24720.73|24682.73|10
1620384260000|2021-05-07 10:44:20|24723.57|24685.57|24726.56|24688.56|24726.76|24688.76|24723.46|24685.46|10
1620384270000|2021-05-07 10:44:30|24726.78|24688.78|24729.93|24691.93|24729.93|24691.93|24726.78|24688.78|10
1620384280000|2021-05-07 10:44:40|24729.45|24691.45|24741.65|24703.65|24741.65|24703.65|24729.45|24691.45|10
1620384290000|2021-05-07 10:44:50|24741.43|24703.43|24756.38|24718.38|24756.38|24718.38|24741.43|24703.43|10
1620384300000|2021-05-07 10:45:00|24756.4|24718.4|24762.1|24724.1|24762.1|24724.1|24756.4|24718.4|10
1620384310000|2021-05-07 10:45:10|24761.58|24723.58|24761.69|24723.69|24764.13|24726.13|24761.49|24723.49|10
1620384320000|2021-05-07 10:45:20|24760.47|24722.47|24761.16|24723.16|24761.16|24723.16|24759.25|24721.25|10
1620384330000|2021-05-07 10:45:30|24761.06|24723.06|24759.02|24721.02|24761.4|24723.4|24759.02|24721.02|9
1620384340000|2021-05-07 10:45:40|24759.23|24721.23|24757.05|24719.05|24759.23|24721.23|24757.05|24719.05|10
1620384350000|2021-05-07 10:45:50|24756.69|24718.69|24757.58|24719.58|24759.75|24721.75|24756.69|24718.69|10
1620384360000|2021-05-07 10:46:00|24756.55|24718.55|24753.02|24715.02|24756.55|24718.55|24753.02|24715.02|10
1620384370000|2021-05-07 10:46:10|24752.96|24714.96|24751.93|24713.93|24754.38|24716.38|24751.63|24713.63|10
1620384380000|2021-05-07 10:46:20|24751.98|24713.98|24744.81|24706.81|24751.98|24713.98|24744.81|24706.81|10
1620384390000|2021-05-07 10:46:30|24744.86|24706.86|24743.99|24705.99|24749.04|24711.04|24743.99|24705.99|10
1620384400000|2021-05-07 10:46:40|24743.88|24705.88|24741.26|24703.26|24743.88|24705.88|24740.98|24702.98|10
1620384410000|2021-05-07 10:46:50|24741.66|24703.66|24741.19|24703.19|24742.91|24704.91|24739.46|24701.46|10
1620384420000|2021-05-07 10:47:00|24740.8|24702.8|24739.13|24701.13|24740.86|24702.86|24739.04|24701.04|10
1620384430000|2021-05-07 10:47:10|24738.84|24700.84|24732|24694|24738.84|24700.84|24731.45|24693.45|10
1620384440000|2021-05-07 10:47:20|24731.83|24693.83|24728.14|24690.14|24731.83|24693.83|24728.14|24690.14|10
1620384450000|2021-05-07 10:47:30|24728.23|24690.23|24725.82|24687.82|24728.23|24690.23|24725.82|24687.82|10
1620384460000|2021-05-07 10:47:40|24725.61|24687.61|24724.56|24686.56|24726.01|24688.01|24724.56|24686.56|10
1620384470000|2021-05-07 10:47:50|24723.16|24685.16|24726.03|24688.03|24726.03|24688.03|24722.67|24684.67|10
1620384480000|2021-05-07 10:48:00|24723.66|24685.66|24727.18|24689.18|24727.23|24689.23|24722.92|24684.92|10
1620384490000|2021-05-07 10:48:10|24727.89|24689.89|24733.17|24695.17|24733.38|24695.38|24727.89|24689.89|10
1620384500000|2021-05-07 10:48:20|24732.89|24694.89|24731.12|24693.12|24733.16|24695.16|24731.12|24693.12|10
1620384510000|2021-05-07 10:48:30|24732.26|24694.26|24730.92|24692.92|24732.29|24694.29|24730.92|24692.92|10
1620384520000|2021-05-07 10:48:40|24731.12|24693.12|24727.01|24689.01|24731.12|24693.12|24727.01|24689.01|9
1620384530000|2021-05-07 10:48:50|24725.78|24687.78|24725.45|24687.45|24726.35|24688.35|24724.53|24686.53|10
1620384540000|2021-05-07 10:49:00|24725.94|24687.94|24726.07|24688.07|24727.05|24689.05|24724.77|24686.77|10
1620384550000|2021-05-07 10:49:10|24725.92|24687.92|24724.52|24686.52|24725.93|24687.93|24724.52|24686.52|10
1620384560000|2021-05-07 10:49:20|24725.02|24687.02|24727.12|24689.12|24727.29|24689.29|24725.02|24687.02|10
1620384570000|2021-05-07 10:49:30|24727.68|24689.68|24727.38|24689.38|24727.87|24689.87|24727.05|24689.05|10
1620384580000|2021-05-07 10:49:40|24727.47|24689.47|24728.29|24690.29|24728.35|24690.35|24727.23|24689.23|9
1620384590000|2021-05-07 10:49:50|24728.69|24690.69|24728.69|24690.69|24728.94|24690.94|24728.09|24690.09|10
1620384600000|2021-05-07 10:50:00|24728.6|24690.6|24727.22|24689.22|24728.91|24690.91|24727.22|24689.22|10
1620384610000|2021-05-07 10:50:10|24726.5|24688.5|24725.72|24687.72|24727.09|24689.09|24725.64|24687.64|10
1620384620000|2021-05-07 10:50:20|24725.58|24687.58|24727.22|24689.22|24729.23|24691.23|24725.44|24687.44|10
1620384630000|2021-05-07 10:50:30|24727.33|24689.33|24729.94|24691.94|24729.94|24691.94|24726.68|24688.68|10
1620384640000|2021-05-07 10:50:40|24730.75|24692.75|24732.87|24694.87|24732.87|24694.87|24730.75|24692.75|10
1620384650000|2021-05-07 10:50:50|24734.12|24696.12|24731.12|24693.12|24734.12|24696.12|24730.45|24692.45|10
1620384660000|2021-05-07 10:51:00|24730.92|24692.92|24731.98|24693.98|24732.37|24694.37|24730.27|24692.27|10
1620384670000|2021-05-07 10:51:10|24732.1|24694.1|24733.98|24695.98|24733.98|24695.98|24731.76|24693.76|10
1620384680000|2021-05-07 10:51:20|24734.31|24696.31|24733.45|24695.45|24736.22|24698.22|24733.45|24695.45|10
1620384690000|2021-05-07 10:51:30|24732.57|24694.57|24731.63|24693.63|24732.57|24694.57|24731.25|24693.25|10
1620384700000|2021-05-07 10:51:40|24732.36|24694.36|24739.08|24701.08|24739.08|24701.08|24731.45|24693.45|10
1620384710000|2021-05-07 10:51:50|24738.96|24700.96|24741.55|24703.55|24741.78|24703.78|24738.96|24700.96|10
1620384720000|2021-05-07 10:52:00|24741.9|24703.9|24743.06|24705.06|24743.98|24705.98|24741.4|24703.4|10
1620384730000|2021-05-07 10:52:10|24743.67|24705.67|24744.82|24706.82|24744.82|24706.82|24742.83|24704.83|10
1620384740000|2021-05-07 10:52:20|24744.75|24706.75|24750.24|24712.24|24750.24|24712.24|24743.29|24705.29|10
1620384750000|2021-05-07 10:52:30|24752.84|24714.84|24751.44|24713.44|24753.56|24715.56|24751.42|24713.42|10
1620384760000|2021-05-07 10:52:40|24750.41|24712.41|24749.35|24711.35|24751.18|24713.18|24749.27|24711.27|10
1620384770000|2021-05-07 10:52:50|24750.08|24712.08|24747.78|24709.78|24750.08|24712.08|24747.07|24709.07|10
1620384780000|2021-05-07 10:53:00|24749.75|24711.75|24746.5|24708.5|24749.75|24711.75|24746.5|24708.5|10
1620384790000|2021-05-07 10:53:10|24746.85|24708.85|24751.77|24713.77|24751.77|24713.77|24746.62|24708.62|10
1620384800000|2021-05-07 10:53:20|24752.58|24714.58|24754.06|24716.06|24754.65|24716.65|24752.58|24714.58|10
1620384810000|2021-05-07 10:53:30|24754.63|24716.63|24753.01|24715.01|24755.05|24717.05|24752.52|24714.52|10
1620384820000|2021-05-07 10:53:40|24752.67|24714.67|24748.64|24710.64|24752.67|24714.67|24748.64|24710.64|10
1620384830000|2021-05-07 10:53:50|24748.34|24710.34|24747.5|24709.5|24750.01|24712.01|24747.5|24709.5|10
1620384840000|2021-05-07 10:54:00|24747.17|24709.17|24744.77|24706.77|24747.4|24709.4|24744.77|24706.77|10
1620384850000|2021-05-07 10:54:10|24744.8|24706.8|24755.25|24717.25|24755.25|24717.25|24744.38|24706.38|10
1620384860000|2021-05-07 10:54:20|24755.43|24717.43|24758.85|24720.85|24758.85|24720.85|24755.43|24717.43|10
1620384870000|2021-05-07 10:54:30|24759.74|24721.74|24761.98|24723.98|24763.94|24725.94|24759.74|24721.74|9
1620384880000|2021-05-07 10:54:40|24761.97|24723.97|24759.57|24721.57|24762.15|24724.15|24759.33|24721.33|10
1620384890000|2021-05-07 10:54:50|24758.13|24720.13|24755.46|24717.46|24758.13|24720.13|24754.97|24716.97|10
1620384900000|2021-05-07 10:55:00|24755.17|24717.17|24750.62|24712.62|24755.17|24717.17|24750.62|24712.62|10
1620384910000|2021-05-07 10:55:10|24750.26|24712.26|24749.73|24711.73|24751.83|24713.83|24749.6|24711.6|10
1620384920000|2021-05-07 10:55:20|24751.8|24713.8|24750.83|24712.83|24753.6|24715.6|24750.16|24712.16|10
1620384930000|2021-05-07 10:55:30|24749.59|24711.59|24741.29|24703.29|24750.3|24712.3|24741.29|24703.29|10
1620384940000|2021-05-07 10:55:40|24741.34|24703.34|24737.91|24699.91|24741.34|24703.34|24737.63|24699.63|10
1620384950000|2021-05-07 10:55:50|24739.73|24701.73|24741.03|24703.03|24741.03|24703.03|24739.14|24701.14|10
1620384960000|2021-05-07 10:56:00|24741.23|24703.23|24737.66|24699.66|24741.29|24703.29|24737.66|24699.66|10
1620384970000|2021-05-07 10:56:10|24739.5|24701.5|24739.3|24701.3|24739.5|24701.5|24738.23|24700.23|10
1620384980000|2021-05-07 10:56:20|24739.29|24701.29|24743.16|24705.16|24743.5|24705.5|24739.29|24701.29|10
1620384990000|2021-05-07 10:56:30|24744.34|24706.34|24743|24705|24744.49|24706.49|24743|24705|10
1620385000000|2021-05-07 10:56:40|24744.49|24706.49|24741.35|24703.35|24744.54|24706.54|24741.35|24703.35|10
1620385010000|2021-05-07 10:56:50|24741.26|24703.26|24741.84|24703.84|24742.35|24704.35|24741.26|24703.26|9
1620385020000|2021-05-07 10:57:00|24741.24|24703.24|24743.2|24705.2|24743.2|24705.2|24740.88|24702.88|10
1620385030000|2021-05-07 10:57:10|24742.83|24704.83|24740.32|24702.32|24742.92|24704.92|24740.32|24702.32|10
1620385040000|2021-05-07 10:57:20|24739.77|24701.77|24735.63|24697.63|24739.91|24701.91|24735.63|24697.63|10
1620385050000|2021-05-07 10:57:30|24733.72|24695.72|24726.18|24688.18|24733.97|24695.97|24726.18|24688.18|10
1620385060000|2021-05-07 10:57:40|24726.74|24688.74|24722.05|24684.05|24726.74|24688.74|24722.05|24684.05|10
1620385070000|2021-05-07 10:57:50|24721.66|24683.66|24720.31|24682.31|24721.66|24683.66|24719.94|24681.94|10
1620385080000|2021-05-07 10:58:00|24720.89|24682.89|24719.69|24681.69|24721|24683|24719.46|24681.46|10
1620385090000|2021-05-07 10:58:10|24718.97|24680.97|24717.54|24679.54|24718.97|24680.97|24717.53|24679.53|10
1620385100000|2021-05-07 10:58:20|24720.23|24682.23|24719.26|24681.26|24720.23|24682.23|24718.52|24680.52|10
1620385110000|2021-05-07 10:58:30|24718.9|24680.9|24716.3|24678.3|24719.69|24681.69|24716.3|24678.3|10
1620385120000|2021-05-07 10:58:40|24716.09|24678.09|24712.51|24674.51|24716.09|24678.09|24712.51|24674.51|9
1620385130000|2021-05-07 10:58:50|24712.03|24674.03|24710.64|24672.64|24713.07|24675.07|24710.64|24672.64|10
1620385140000|2021-05-07 10:59:00|24709.5|24671.5|24693.44|24655.44|24709.5|24671.5|24693.44|24655.44|10
1620385150000|2021-05-07 10:59:10|24692.34|24654.34|24688.6|24650.6|24692.34|24654.34|24688.6|24650.6|10
1620385160000|2021-05-07 10:59:20|24687.81|24649.81|24681.57|24643.57|24688.74|24650.74|24680.52|24642.52|10
1620385170000|2021-05-07 10:59:30|24680.97|24642.97|24686.43|24648.43|24686.56|24648.56|24680.37|24642.37|10
1620385180000|2021-05-07 10:59:40|24686.14|24648.14|24686.94|24648.94|24687.62|24649.62|24686.14|24648.14|10
1620385190000|2021-05-07 10:59:50|24685.64|24647.64|24677.91|24639.91|24687.45|24649.45|24677.91|24639.91|10
1620385200000|2021-05-07 11:00:00|24678.03|24640.03|24678.23|24640.23|24678.99|24640.99|24677.53|24639.53|10
1620385210000|2021-05-07 11:00:10|24677.57|24639.57|24681.41|24643.41|24681.7|24643.7|24677.57|24639.57|10
1620385220000|2021-05-07 11:00:20|24680.76|24642.76|24684.25|24646.25|24684.71|24646.71|24680.76|24642.76|10
1620385230000|2021-05-07 11:00:30|24684.83|24646.83|24685.12|24647.12|24685.24|24647.24|24682.73|24644.73|10
1620385240000|2021-05-07 11:00:40|24685.96|24647.96|24691.07|24653.07|24691.07|24653.07|24685.96|24647.96|10
1620385250000|2021-05-07 11:00:50|24691.91|24653.91|24693.1|24655.1|24693.1|24655.1|24691.91|24653.91|10
1620385260000|2021-05-07 11:01:00|24692.15|24654.15|24687.86|24649.86|24692.26|24654.26|24687.86|24649.86|10
1620385270000|2021-05-07 11:01:10|24688.73|24650.73|24689.95|24651.95|24689.97|24651.97|24688.4|24650.4|10
1620385280000|2021-05-07 11:01:20|24691.02|24653.02|24697.33|24659.33|24698.68|24660.68|24691.02|24653.02|10
1620385290000|2021-05-07 11:01:30|24697.27|24659.27|24698.68|24660.68|24698.68|24660.68|24695.19|24657.19|10
1620385300000|2021-05-07 11:01:40|24699.69|24661.69|24701.71|24663.71|24701.71|24663.71|24698.48|24660.48|10
1620385310000|2021-05-07 11:01:50|24702.44|24664.44|24703.45|24665.45|24703.45|24665.45|24702.44|24664.44|10
1620385320000|2021-05-07 11:02:00|24703.24|24665.24|24711.65|24673.65|24711.65|24673.65|24703.24|24665.24|9
1620385330000|2021-05-07 11:02:10|24712.4|24674.4|24727.42|24689.42|24727.42|24689.42|24712.4|24674.4|10
1620385340000|2021-05-07 11:02:20|24728.08|24690.08|24726.13|24688.13|24729.18|24691.18|24726.13|24688.13|10
1620385350000|2021-05-07 11:02:30|24727.44|24689.44|24726.98|24688.98|24727.72|24689.72|24726.28|24688.28|10
1620385360000|2021-05-07 11:02:40|24727.36|24689.36|24725.25|24687.25|24727.36|24689.36|24725.25|24687.25|10
1620385370000|2021-05-07 11:02:50|24723.04|24685.04|24721.95|24683.95|24723.04|24685.04|24719.86|24681.86|10
1620385380000|2021-05-07 11:03:00|24722.74|24684.74|24722.09|24684.09|24724.1|24686.1|24721.65|24683.65|10
1620385390000|2021-05-07 11:03:10|24722.58|24684.58|24723.75|24685.75|24724.11|24686.11|24720.99|24682.99|10
1620385400000|2021-05-07 11:03:20|24723.33|24685.33|24724.34|24686.34|24724.34|24686.34|24722.32|24684.32|10
1620385410000|2021-05-07 11:03:30|24723.77|24685.77|24719.56|24681.56|24724.37|24686.37|24719.56|24681.56|10
1620385420000|2021-05-07 11:03:40|24719.69|24681.69|24717.87|24679.87|24719.89|24681.89|24717.87|24679.87|10
1620385430000|2021-05-07 11:03:50|24717.46|24679.46|24709.97|24671.97|24717.46|24679.46|24709.97|24671.97|10
1620385440000|2021-05-07 11:04:00|24709.19|24671.19|24706.47|24668.47|24709.19|24671.19|24706.47|24668.47|10
1620385450000|2021-05-07 11:04:10|24707.09|24669.09|24710.85|24672.85|24710.85|24672.85|24707.09|24669.09|10
1620385460000|2021-05-07 11:04:20|24710.55|24672.55|24705.92|24667.92|24710.55|24672.55|24705.92|24667.92|10
1620385470000|2021-05-07 11:04:30|24704.95|24666.95|24703.85|24665.85|24706.18|24668.18|24703.85|24665.85|10
1620385480000|2021-05-07 11:04:40|24701.95|24663.95|24698.64|24660.64|24701.95|24663.95|24698.64|24660.64|10
1620385490000|2021-05-07 11:04:50|24698.83|24660.83|24689.17|24651.17|24698.83|24660.83|24689.17|24651.17|10
1620385500000|2021-05-07 11:05:00|24687.94|24649.94|24680.68|24642.68|24687.94|24649.94|24680.68|24642.68|10
1620385510000|2021-05-07 11:05:10|24680.58|24642.58|24677.95|24639.95|24680.58|24642.58|24675.49|24637.49|10
1620385520000|2021-05-07 11:05:20|24677.82|24639.82|24684.1|24646.1|24684.89|24646.89|24677.82|24639.82|10
1620385530000|2021-05-07 11:05:30|24684.19|24646.19|24687.37|24649.37|24687.37|24649.37|24684.18|24646.18|10
1620385540000|2021-05-07 11:05:40|24687.35|24649.35|24686.66|24648.66|24687.35|24649.35|24683.95|24645.95|10
1620385550000|2021-05-07 11:05:50|24686.49|24648.49|24685.77|24647.77|24688.1|24650.1|24685.77|24647.77|10
1620385560000|2021-05-07 11:06:00|24690.79|24652.79|24700.03|24662.03|24700.03|24662.03|24690.79|24652.79|10
1620385570000|2021-05-07 11:06:10|24700.19|24662.19|24700.85|24662.85|24702.05|24664.05|24699.82|24661.82|10
1620385580000|2021-05-07 11:06:20|24701.24|24663.24|24705.56|24667.56|24705.56|24667.56|24701.24|24663.24|10
1620385590000|2021-05-07 11:06:30|24706.1|24668.1|24708.77|24670.77|24708.77|24670.77|24705.96|24667.96|10
1620385600000|2021-05-07 11:06:40|24708.92|24670.92|24706.5|24668.5|24709.42|24671.42|24706.41|24668.41|10
1620385610000|2021-05-07 11:06:50|24705.15|24667.15|24703.03|24665.03|24705.15|24667.15|24701.56|24663.56|10
1620385620000|2021-05-07 11:07:00|24702.92|24664.92|24710.8|24672.8|24710.8|24672.8|24702.92|24664.92|10
1620385630000|2021-05-07 11:07:10|24712.44|24674.44|24714.54|24676.54|24714.54|24676.54|24711.37|24673.37|10
1620385640000|2021-05-07 11:07:20|24714.58|24676.58|24719.45|24681.45|24719.45|24681.45|24714.4|24676.4|10
1620385650000|2021-05-07 11:07:30|24719.17|24681.17|24721.76|24683.76|24721.76|24683.76|24719.17|24681.17|10
1620385660000|2021-05-07 11:07:40|24721.66|24683.66|24719.94|24681.94|24723.1|24685.1|24719.94|24681.94|10
1620385670000|2021-05-07 11:07:50|24719.63|24681.63|24716.44|24678.44|24719.63|24681.63|24716.44|24678.44|10
1620385680000|2021-05-07 11:08:00|24716.16|24678.16|24716.67|24678.67|24716.73|24678.73|24715.68|24677.68|10
1620385690000|2021-05-07 11:08:10|24715.05|24677.05|24715.85|24677.85|24715.85|24677.85|24713.64|24675.64|10
1620385700000|2021-05-07 11:08:20|24715.13|24677.13|24713.17|24675.17|24715.13|24677.13|24711.8|24673.8|10
1620385710000|2021-05-07 11:08:30|24713.69|24675.69|24717.61|24679.61|24717.61|24679.61|24713.18|24675.18|10
1620385720000|2021-05-07 11:08:40|24717.27|24679.27|24720.01|24682.01|24720.13|24682.13|24717.27|24679.27|10
1620385730000|2021-05-07 11:08:50|24719.91|24681.91|24717.45|24679.45|24719.91|24681.91|24716.5|24678.5|10
1620385740000|2021-05-07 11:09:00|24716.71|24678.71|24716.76|24678.76|24717.59|24679.59|24716.09|24678.09|10
1620385750000|2021-05-07 11:09:10|24716.75|24678.75|24718.28|24680.28|24718.28|24680.28|24716.51|24678.51|10
1620385760000|2021-05-07 11:09:20|24718.07|24680.07|24713.1|24675.1|24719.19|24681.19|24713.1|24675.1|10
1620385770000|2021-05-07 11:09:30|24712.42|24674.42|24711.3|24673.3|24713.15|24675.15|24710.73|24672.73|10
1620385780000|2021-05-07 11:09:40|24711.03|24673.03|24701.95|24663.95|24711.03|24673.03|24701.95|24663.95|10
1620385790000|2021-05-07 11:09:50|24702.31|24664.31|24702.67|24664.67|24703.82|24665.82|24701.85|24663.85|10
1620385800000|2021-05-07 11:10:00|24703.12|24665.12|24702.6|24664.6|24703.12|24665.12|24700.58|24662.58|10
1620385810000|2021-05-07 11:10:10|24702.59|24664.59|24705.46|24667.46|24705.46|24667.46|24701.85|24663.85|10
1620385820000|2021-05-07 11:10:20|24705.99|24667.99|24708.39|24670.39|24708.39|24670.39|24704.3|24666.3|10
1620385830000|2021-05-07 11:10:30|24710.75|24672.75|24706.38|24668.38|24710.75|24672.75|24706.38|24668.38|10
1620385840000|2021-05-07 11:10:40|24706.46|24668.46|24706.93|24668.93|24708.04|24670.04|24706.14|24668.14|10
1620385850000|2021-05-07 11:10:50|24706.71|24668.71|24704.99|24666.99|24707.01|24669.01|24704.3|24666.3|10
1620385860000|2021-05-07 11:11:00|24704.82|24666.82|24705.54|24667.54|24706.61|24668.61|24704.69|24666.69|10
1620385870000|2021-05-07 11:11:10|24704.92|24666.92|24702.72|24664.72|24705.01|24667.01|24702.61|24664.61|10
1620385880000|2021-05-07 11:11:20|24702.36|24664.36|24701.88|24663.88|24702.36|24664.36|24700.85|24662.85|10
1620385890000|2021-05-07 11:11:30|24702.51|24664.51|24698|24660|24702.51|24664.51|24698|24660|10
1620385900000|2021-05-07 11:11:40|24697.92|24659.92|24698.06|24660.06|24699.31|24661.31|24697.79|24659.79|10
1620385910000|2021-05-07 11:11:50|24698.17|24660.17|24694.61|24656.61|24699.3|24661.3|24694.61|24656.61|10
1620385920000|2021-05-07 11:12:00|24694.89|24656.89|24688.73|24650.73|24695.6|24657.6|24688.73|24650.73|10
1620385930000|2021-05-07 11:12:10|24688.02|24650.02|24679.36|24641.36|24688.02|24650.02|24679.36|24641.36|10
1620385940000|2021-05-07 11:12:20|24677.34|24639.34|24668.54|24630.54|24677.34|24639.34|24668.5|24630.5|10
1620385950000|2021-05-07 11:12:30|24668.55|24630.55|24658.92|24620.92|24668.55|24630.55|24658.92|24620.92|10
1620385960000|2021-05-07 11:12:40|24658.06|24620.06|24651.46|24613.46|24658.06|24620.06|24651.46|24613.46|10
1620385970000|2021-05-07 11:12:50|24650.92|24612.92|24646.06|24608.06|24650.92|24612.92|24646.06|24608.06|10
1620385980000|2021-05-07 11:13:00|24646.49|24608.49|24645.97|24607.97|24646.49|24608.49|24644.4|24606.4|10
1620385990000|2021-05-07 11:13:10|24646.07|24608.07|24639.99|24601.99|24646.07|24608.07|24639.99|24601.99|10
1620386000000|2021-05-07 11:13:20|24638.39|24600.39|24636.21|24598.21|24638.76|24600.76|24636.21|24598.21|10
1620386010000|2021-05-07 11:13:30|24636.71|24598.71|24640.59|24602.59|24640.59|24602.59|24636.71|24598.71|10
1620386020000|2021-05-07 11:13:40|24639.95|24601.95|24630.04|24592.04|24639.95|24601.95|24630.04|24592.04|10
1620386030000|2021-05-07 11:13:50|24629.54|24591.54|24619.73|24581.73|24629.54|24591.54|24619.73|24581.73|10
1620386040000|2021-05-07 11:14:00|24618.62|24580.62|24618.39|24580.39|24620.28|24582.28|24618.39|24580.39|10
1620386050000|2021-05-07 11:14:10|24616.74|24578.74|24612.68|24574.68|24616.74|24578.74|24610.16|24572.16|9
1620386060000|2021-05-07 11:14:20|24611.8|24573.8|24614.93|24576.93|24614.93|24576.93|24611.8|24573.8|10
1620386070000|2021-05-07 11:14:30|24614.51|24576.51|24612.32|24574.32|24614.94|24576.94|24611.91|24573.91|10
1620386080000|2021-05-07 11:14:40|24613.27|24575.27|24613.82|24575.82|24614.18|24576.18|24613.27|24575.27|10
1620386090000|2021-05-07 11:14:50|24614.03|24576.03|24623.72|24585.72|24623.72|24585.72|24613.52|24575.52|10
1620386100000|2021-05-07 11:15:00|24625.15|24587.15|24636.79|24598.79|24636.79|24598.79|24625.15|24587.15|10
1620386110000|2021-05-07 11:15:10|24638.02|24600.02|24656.74|24618.74|24656.74|24618.74|24638.02|24600.02|10
1620386120000|2021-05-07 11:15:20|24658.54|24620.54|24649.75|24611.75|24658.54|24620.54|24649.75|24611.75|10
1620386130000|2021-05-07 11:15:30|24649.84|24611.84|24644.54|24606.54|24649.84|24611.84|24644.47|24606.47|10
1620386140000|2021-05-07 11:15:40|24643.02|24605.02|24637.72|24599.72|24643.02|24605.02|24637.72|24599.72|10
1620386150000|2021-05-07 11:15:50|24636.53|24598.53|24633.79|24595.79|24640.27|24602.27|24633.79|24595.79|10
1620386160000|2021-05-07 11:16:00|24632.67|24594.67|24619.73|24581.73|24632.67|24594.67|24619.73|24581.73|10
1620386170000|2021-05-07 11:16:10|24619.88|24581.88|24621.47|24583.47|24621.47|24583.47|24618.18|24580.18|10
1620386180000|2021-05-07 11:16:20|24621.96|24583.96|24621.37|24583.37|24624.09|24586.09|24621.37|24583.37|10
1620386190000|2021-05-07 11:16:30|24620.23|24582.23|24608.28|24570.28|24620.23|24582.23|24608.28|24570.28|10
1620386200000|2021-05-07 11:16:40|24607.29|24569.29|24587.56|24549.56|24607.29|24569.29|24587.56|24549.56|10
1620386210000|2021-05-07 11:16:50|24586.99|24548.99|24588.74|24550.74|24590.24|24552.24|24586.99|24548.99|10
1620386220000|2021-05-07 11:17:00|24587.42|24549.42|24579.95|24541.95|24587.53|24549.53|24579.95|24541.95|10
1620386230000|2021-05-07 11:17:10|24579.65|24541.65|24573.82|24535.82|24579.65|24541.65|24573.82|24535.82|10
1620386240000|2021-05-07 11:17:20|24572.28|24534.28|24564.61|24526.61|24572.28|24534.28|24564.61|24526.61|10
1620386250000|2021-05-07 11:17:30|24563.7|24525.7|24565.59|24527.59|24565.59|24527.59|24561.93|24523.93|10
1620386260000|2021-05-07 11:17:40|24567.3|24529.3|24568.79|24530.79|24569.26|24531.26|24567.3|24529.3|10
1620386270000|2021-05-07 11:17:50|24569.52|24531.52|24579.71|24541.71|24579.71|24541.71|24569.11|24531.11|10
1620386280000|2021-05-07 11:18:00|24581.66|24543.66|24582.71|24544.71|24583.07|24545.07|24581.07|24543.07|10
1620386290000|2021-05-07 11:18:10|24583.63|24545.63|24591.11|24553.11|24591.13|24553.13|24583.63|24545.63|10
1620386300000|2021-05-07 11:18:20|24593.45|24555.45|24595.29|24557.29|24595.29|24557.29|24593.45|24555.45|10
1620386310000|2021-05-07 11:18:30|24596.43|24558.43|24599.79|24561.79|24600.21|24562.21|24596.43|24558.43|10
1620386320000|2021-05-07 11:18:40|24600.6|24562.6|24606.01|24568.01|24606.01|24568.01|24600.6|24562.6|10
1620386330000|2021-05-07 11:18:50|24605.2|24567.2|24605.32|24567.32|24608.94|24570.94|24605.2|24567.2|10
1620386340000|2021-05-07 11:19:00|24605.49|24567.49|24603.68|24565.68|24605.66|24567.66|24602.69|24564.69|10
1620386350000|2021-05-07 11:19:10|24604.21|24566.21|24607.19|24569.19|24607.19|24569.19|24604.21|24566.21|10
1620386360000|2021-05-07 11:19:20|24613.9|24575.9|24613.33|24575.33|24617.16|24579.16|24613.33|24575.33|10
1620386370000|2021-05-07 11:19:30|24613.63|24575.63|24609.93|24571.93|24614.32|24576.32|24609.93|24571.93|10
1620386380000|2021-05-07 11:19:40|24610.35|24572.35|24615.03|24577.03|24615.03|24577.03|24610.35|24572.35|10
1620386390000|2021-05-07 11:19:50|24615.38|24577.38|24610.09|24572.09|24616.19|24578.19|24610.09|24572.09|10
1620386400000|2021-05-07 11:20:00|24610.44|24572.44|24610.51|24572.51|24612.41|24574.41|24609.56|24571.56|10
1620386410000|2021-05-07 11:20:10|24610.44|24572.44|24613|24575|24613|24575|24610.19|24572.19|10
1620386420000|2021-05-07 11:20:20|24613.9|24575.9|24618.24|24580.24|24618.24|24580.24|24613.8|24575.8|10
1620386430000|2021-05-07 11:20:30|24618.52|24580.52|24625.01|24587.01|24625.01|24587.01|24618.52|24580.52|10
1620386440000|2021-05-07 11:20:40|24625.66|24587.66|24629.51|24591.51|24629.51|24591.51|24625.66|24587.66|10
1620386450000|2021-05-07 11:20:50|24628.88|24590.88|24625.68|24587.68|24629.23|24591.23|24625.68|24587.68|10
1620386460000|2021-05-07 11:21:00|24625.49|24587.49|24636.45|24598.45|24636.98|24598.98|24625.49|24587.49|10
1620386470000|2021-05-07 11:21:10|24637.07|24599.07|24636.45|24598.45|24637.07|24599.07|24634.95|24596.95|10
1620386480000|2021-05-07 11:21:20|24636.63|24598.63|24633.77|24595.77|24637.31|24599.31|24633.77|24595.77|10
1620386490000|2021-05-07 11:21:30|24633.49|24595.49|24650.44|24612.44|24650.44|24612.44|24631.13|24593.13|10
1620386500000|2021-05-07 11:21:40|24653.93|24615.93|24648.35|24610.35|24658.24|24620.24|24645.12|24607.12|10
1620386510000|2021-05-07 11:21:50|24650.17|24612.17|24649.4|24611.4|24652.38|24614.38|24648.74|24610.74|10
1620386520000|2021-05-07 11:22:00|24649.38|24611.38|24655.21|24617.21|24655.21|24617.21|24649.07|24611.07|10
1620386530000|2021-05-07 11:22:10|24655.7|24617.7|24661.78|24623.78|24662.08|24624.08|24655.7|24617.7|10
1620386540000|2021-05-07 11:22:20|24662.8|24624.8|24668.01|24630.01|24668.01|24630.01|24662.8|24624.8|10
1620386550000|2021-05-07 11:22:30|24667.65|24629.65|24670.53|24632.53|24670.53|24632.53|24667.11|24629.11|10
1620386560000|2021-05-07 11:22:40|24672.86|24634.86|24683.06|24645.06|24683.25|24645.25|24672.33|24634.33|10
1620386570000|2021-05-07 11:22:50|24683.24|24645.24|24684.37|24646.37|24684.87|24646.87|24683.24|24645.24|10
1620386580000|2021-05-07 11:23:00|24684.68|24646.68|24691.05|24653.05|24691.05|24653.05|24684.6|24646.6|10
1620386590000|2021-05-07 11:23:10|24691.56|24653.56|24699.21|24661.21|24699.21|24661.21|24691.56|24653.56|10
1620386600000|2021-05-07 11:23:20|24699.81|24661.81|24706.6|24668.6|24707.23|24669.23|24699.81|24661.81|10
1620386610000|2021-05-07 11:23:30|24706.63|24668.63|24708.38|24670.38|24708.56|24670.56|24706.36|24668.36|10
1620386620000|2021-05-07 11:23:40|24709.98|24671.98|24711.04|24673.04|24712.23|24674.23|24709.98|24671.98|10
1620386630000|2021-05-07 11:23:50|24711.53|24673.53|24712.12|24674.12|24712.94|24674.94|24709.74|24671.74|10
1620386640000|2021-05-07 11:24:00|24711.59|24673.59|24708.81|24670.81|24711.59|24673.59|24708.81|24670.81|10
1620386650000|2021-05-07 11:24:10|24707.11|24669.11|24704.51|24666.51|24708.03|24670.03|24704.51|24666.51|10
1620386660000|2021-05-07 11:24:20|24704.65|24666.65|24705.05|24667.05|24705.05|24667.05|24702.31|24664.31|10
1620386670000|2021-05-07 11:24:30|24705.96|24667.96|24701.79|24663.79|24706.78|24668.78|24701.79|24663.79|10
1620386680000|2021-05-07 11:24:40|24701.86|24663.86|24696.74|24658.74|24702.31|24664.31|24696.62|24658.62|10
1620386690000|2021-05-07 11:24:50|24694.03|24656.03|24689|24651|24694.2|24656.2|24688.74|24650.74|10
1620386700000|2021-05-07 11:25:00|24687.73|24649.73|24686.47|24648.47|24687.73|24649.73|24685.3|24647.3|10
1620386710000|2021-05-07 11:25:10|24685.93|24647.93|24690.53|24652.53|24690.53|24652.53|24685.93|24647.93|10
1620386720000|2021-05-07 11:25:20|24690.2|24652.2|24695.56|24657.56|24695.56|24657.56|24690.01|24652.01|10
1620386730000|2021-05-07 11:25:30|24696.47|24658.47|24701.14|24663.14|24701.14|24663.14|24696.47|24658.47|10
1620386740000|2021-05-07 11:25:40|24702.13|24664.13|24704.49|24666.49|24704.49|24666.49|24701.48|24663.48|9
1620386750000|2021-05-07 11:25:50|24705.26|24667.26|24710.34|24672.34|24710.34|24672.34|24700.58|24662.58|10
1620386760000|2021-05-07 11:26:00|24710.22|24672.22|24710.5|24672.5|24710.5|24672.5|24708.23|24670.23|10
1620386770000|2021-05-07 11:26:10|24710.8|24672.8|24709.18|24671.18|24710.83|24672.83|24708.16|24670.16|10
1620386780000|2021-05-07 11:26:20|24709.21|24671.21|24710.56|24672.56|24712.25|24674.25|24709.19|24671.19|10
1620386790000|2021-05-07 11:26:30|24712.73|24674.73|24720.06|24682.06|24720.8|24682.8|24712.73|24674.73|10
1620386800000|2021-05-07 11:26:40|24721.21|24683.21|24737.5|24699.5|24737.5|24699.5|24721.21|24683.21|10
1620386810000|2021-05-07 11:26:50|24737.96|24699.96|24745.9|24707.9|24746.94|24708.94|24737.96|24699.96|10
1620386820000|2021-05-07 11:27:00|24746.23|24708.23|24755.76|24717.76|24757.47|24719.47|24746.23|24708.23|10
1620386830000|2021-05-07 11:27:10|24756.87|24718.87|24759.56|24721.56|24759.87|24721.87|24755.64|24717.64|10
1620386840000|2021-05-07 11:27:20|24757.42|24719.42|24754.14|24716.14|24757.5|24719.5|24754.14|24716.14|10
1620386850000|2021-05-07 11:27:30|24754.62|24716.62|24749.16|24711.16|24756.2|24718.2|24748.78|24710.78|10
1620386860000|2021-05-07 11:27:40|24749.72|24711.72|24747.16|24709.16|24749.72|24711.72|24747.04|24709.04|10
1620386870000|2021-05-07 11:27:50|24745.75|24707.75|24748.92|24710.92|24748.92|24710.92|24745.75|24707.75|10
1620386880000|2021-05-07 11:28:00|24750.58|24712.58|24753.75|24715.75|24753.75|24715.75|24750.58|24712.58|10
1620386890000|2021-05-07 11:28:10|24754.37|24716.37|24763.35|24725.35|24763.77|24725.77|24753.99|24715.99|10
1620386900000|2021-05-07 11:28:20|24765.07|24727.07|24765.3|24727.3|24767.32|24729.32|24765.07|24727.07|10
1620386910000|2021-05-07 11:28:30|24764.55|24726.55|24765.56|24727.56|24765.97|24727.97|24763.57|24725.57|10
1620386920000|2021-05-07 11:28:40|24767.53|24729.53|24770.54|24732.54|24770.54|24732.54|24767.53|24729.53|10
1620386930000|2021-05-07 11:28:50|24770.08|24732.08|24771.44|24733.44|24771.44|24733.44|24770.08|24732.08|10
1620386940000|2021-05-07 11:29:00|24769.66|24731.66|24773.92|24735.92|24773.92|24735.92|24768.58|24730.58|10
1620386950000|2021-05-07 11:29:10|24774.31|24736.31|24773.67|24735.67|24774.31|24736.31|24772.36|24734.36|9
1620386960000|2021-05-07 11:29:20|24773.38|24735.38|24768.68|24730.68|24773.49|24735.49|24768.68|24730.68|10
1620386970000|2021-05-07 11:29:30|24768.92|24730.92|24769.07|24731.07|24769.07|24731.07|24766.69|24728.69|10
1620386980000|2021-05-07 11:29:40|24770.31|24732.31|24764.6|24726.6|24770.31|24732.31|24764.27|24726.27|10
1620386990000|2021-05-07 11:29:50|24763.49|24725.49|24751.27|24713.27|24763.49|24725.49|24751.27|24713.27|10
1620387000000|2021-05-07 11:30:00|24751.01|24713.01|24746.16|24708.16|24751.01|24713.01|24744.85|24706.85|10
1620387010000|2021-05-07 11:30:10|24747.42|24709.42|24758.62|24720.62|24758.62|24720.62|24746.91|24708.91|10
1620387020000|2021-05-07 11:30:20|24760.91|24722.91|24772.26|24734.26|24772.26|24734.26|24760.91|24722.91|10
1620387030000|2021-05-07 11:30:30|24773.17|24735.17|24782.86|24744.86|24782.86|24744.86|24773.17|24735.17|10
1620387040000|2021-05-07 11:30:40|24782.9|24744.9|24792.09|24754.09|24792.09|24754.09|24782.68|24744.68|10
1620387050000|2021-05-07 11:30:50|24793.82|24755.82|24798.18|24760.18|24798.94|24760.94|24793.82|24755.82|10
1620387060000|2021-05-07 11:31:00|24796.62|24758.62|24790.97|24752.97|24796.62|24758.62|24789.25|24751.25|10
1620387070000|2021-05-07 11:31:10|24791.04|24753.04|24795.57|24757.57|24795.57|24757.57|24791.04|24753.04|10
1620387080000|2021-05-07 11:31:20|24795.11|24757.11|24796.2|24758.2|24796.2|24758.2|24794.6|24756.6|9
1620387090000|2021-05-07 11:31:30|24796.65|24758.65|24797.09|24759.09|24797.73|24759.73|24796.65|24758.65|10
1620387100000|2021-05-07 11:31:40|24796.3|24758.3|24799.75|24761.75|24800.06|24762.06|24795.88|24757.88|10
1620387110000|2021-05-07 11:31:50|24799.04|24761.04|24803.37|24765.37|24803.37|24765.37|24798.8|24760.8|10
1620387120000|2021-05-07 11:32:00|24804.84|24766.84|24809.57|24771.57|24809.57|24771.57|24804.4|24766.4|10
1620387130000|2021-05-07 11:32:10|24810.45|24772.45|24813.85|24775.85|24813.85|24775.85|24810.45|24772.45|10
1620387140000|2021-05-07 11:32:20|24815.08|24777.08|24822.66|24784.66|24822.66|24784.66|24815.08|24777.08|10
1620387150000|2021-05-07 11:32:30|24822.61|24784.61|24826.03|24788.03|24826.03|24788.03|24822.61|24784.61|10
1620387160000|2021-05-07 11:32:40|24825.88|24787.88|24820.57|24782.57|24826.09|24788.09|24820.57|24782.57|10
1620387170000|2021-05-07 11:32:50|24820.05|24782.05|24817.65|24779.65|24820.07|24782.07|24816.68|24778.68|10
1620387180000|2021-05-07 11:33:00|24817.07|24779.07|24813.1|24775.1|24817.07|24779.07|24811.55|24773.55|10
1620387190000|2021-05-07 11:33:10|24811.5|24773.5|24813.78|24775.78|24814.17|24776.17|24811.43|24773.43|10
1620387200000|2021-05-07 11:33:20|24814.89|24776.89|24819.21|24781.21|24821.97|24783.97|24814.89|24776.89|10
1620387210000|2021-05-07 11:33:30|24817.49|24779.49|24814.43|24776.43|24818.72|24780.72|24814.01|24776.01|10
1620387220000|2021-05-07 11:33:40|24813.73|24775.73|24809.95|24771.95|24814.47|24776.47|24809.95|24771.95|10
1620387230000|2021-05-07 11:33:50|24809.73|24771.73|24810.15|24772.15|24811.45|24773.45|24809.42|24771.42|10
1620387240000|2021-05-07 11:34:00|24809.51|24771.51|24807.74|24769.74|24809.51|24771.51|24807.41|24769.41|10
1620387250000|2021-05-07 11:34:10|24808.71|24770.71|24809.11|24771.11|24810.35|24772.35|24808.71|24770.71|10
1620387260000|2021-05-07 11:34:20|24809.09|24771.09|24809.56|24771.56|24810.45|24772.45|24808.76|24770.76|10
1620387270000|2021-05-07 11:34:30|24807.39|24769.39|24806.02|24768.02|24808.83|24770.83|24806.02|24768.02|10
1620387280000|2021-05-07 11:34:40|24804.55|24766.55|24799.11|24761.11|24804.55|24766.55|24799.11|24761.11|10
1620387290000|2021-05-07 11:34:50|24799.03|24761.03|24797.49|24759.49|24799.03|24761.03|24795.62|24757.62|10
1620387300000|2021-05-07 11:35:00|24797.79|24759.79|24796.84|24758.84|24799.65|24761.65|24796.84|24758.84|10
1620387310000|2021-05-07 11:35:10|24797.01|24759.01|24796.42|24758.42|24797.01|24759.01|24795.07|24757.07|10
1620387320000|2021-05-07 11:35:20|24796.68|24758.68|24799.27|24761.27|24799.74|24761.74|24796.44|24758.44|10
1620387330000|2021-05-07 11:35:30|24800.25|24762.25|24802.71|24764.71|24802.82|24764.82|24800.25|24762.25|10
1620387340000|2021-05-07 11:35:40|24802.74|24764.74|24802.37|24764.37|24804.37|24766.37|24801.02|24763.02|10
1620387350000|2021-05-07 11:35:50|24801.11|24763.11|24800.85|24762.85|24801.99|24763.99|24799.42|24761.42|10
1620387360000|2021-05-07 11:36:00|24801.48|24763.48|24802.88|24764.88|24802.88|24764.88|24801.06|24763.06|10
1620387370000|2021-05-07 11:36:10|24803.19|24765.19|24808.8|24770.8|24808.8|24770.8|24802.27|24764.27|10
1620387380000|2021-05-07 11:36:20|24808.92|24770.92|24811.94|24773.94|24812.23|24774.23|24808.92|24770.92|10
1620387390000|2021-05-07 11:36:30|24811.77|24773.77|24809.37|24771.37|24812.12|24774.12|24809.37|24771.37|10
1620387400000|2021-05-07 11:36:40|24809.77|24771.77|24806.97|24768.97|24809.95|24771.95|24806.1|24768.1|10
1620387410000|2021-05-07 11:36:50|24807.33|24769.33|24806.95|24768.95|24808.48|24770.48|24806.95|24768.95|10
1620387420000|2021-05-07 11:37:00|24804.6|24766.6|24800.97|24762.97|24804.6|24766.6|24800.97|24762.97|10
1620387430000|2021-05-07 11:37:10|24800.81|24762.81|24802.69|24764.69|24802.69|24764.69|24799.95|24761.95|10
1620387440000|2021-05-07 11:37:20|24803.83|24765.83|24804.4|24766.4|24804.92|24766.92|24803.83|24765.83|10
1620387450000|2021-05-07 11:37:30|24803.64|24765.64|24801.57|24763.57|24803.64|24765.64|24801.18|24763.18|10
1620387460000|2021-05-07 11:37:40|24800.67|24762.67|24796.76|24758.76|24800.67|24762.67|24796.5|24758.5|10
1620387470000|2021-05-07 11:37:50|24796.5|24758.5|24792.97|24754.97|24796.52|24758.52|24792.49|24754.49|10
1620387480000|2021-05-07 11:38:00|24792.32|24754.32|24785.82|24747.82|24792.32|24754.32|24785.82|24747.82|10
1620387490000|2021-05-07 11:38:10|24785.91|24747.91|24780.69|24742.69|24786.01|24748.01|24780.1|24742.1|10
1620387500000|2021-05-07 11:38:20|24781.6|24743.6|24789.12|24751.12|24789.12|24751.12|24781.6|24743.6|10
1620387510000|2021-05-07 11:38:30|24792.43|24754.43|24798.22|24760.22|24798.22|24760.22|24792.43|24754.43|10
1620387520000|2021-05-07 11:38:40|24799.83|24761.83|24805.66|24767.66|24805.85|24767.85|24799.83|24761.83|10
1620387530000|2021-05-07 11:38:50|24806.58|24768.58|24813.9|24775.9|24813.9|24775.9|24806.58|24768.58|10
1620387540000|2021-05-07 11:39:00|24815.06|24777.06|24819.01|24781.01|24819.01|24781.01|24815.06|24777.06|10
1620387550000|2021-05-07 11:39:10|24818.72|24780.72|24820.01|24782.01|24820.14|24782.14|24817.89|24779.89|10
1620387560000|2021-05-07 11:39:20|24819.58|24781.58|24818.38|24780.38|24820.51|24782.51|24818.38|24780.38|10
1620387570000|2021-05-07 11:39:30|24818.79|24780.79|24811.23|24773.23|24819|24781|24811.23|24773.23|10
1620387580000|2021-05-07 11:39:40|24810.95|24772.95|24805.7|24767.7|24811.2|24773.2|24805.7|24767.7|10
1620387590000|2021-05-07 11:39:50|24804.74|24766.74|24802.21|24764.21|24804.74|24766.74|24800.68|24762.68|10
1620387600000|2021-05-07 11:40:00|24801.26|24763.26|24800.56|24762.56|24801.26|24763.26|24797.65|24759.65|9
1620387610000|2021-05-07 11:40:10|24801.79|24763.79|24807.36|24769.36|24807.36|24769.36|24800.83|24762.83|10
1620387620000|2021-05-07 11:40:20|24807.11|24769.11|24813.41|24775.41|24813.41|24775.41|24807.11|24769.11|10
1620387630000|2021-05-07 11:40:30|24813.33|24775.33|24816.76|24778.76|24818.32|24780.32|24813.33|24775.33|10
1620387640000|2021-05-07 11:40:40|24819.68|24781.68|24819.12|24781.12|24819.68|24781.68|24818.68|24780.68|10
1620387650000|2021-05-07 11:40:50|24819.57|24781.57|24833.6|24795.6|24833.6|24795.6|24819.57|24781.57|10
1620387660000|2021-05-07 11:41:00|24833.18|24795.18|24832.78|24794.78|24834.43|24796.43|24831.97|24793.97|10
1620387670000|2021-05-07 11:41:10|24834.13|24796.13|24834.63|24796.63|24835.44|24797.44|24834.13|24796.13|10
1620387680000|2021-05-07 11:41:20|24834.83|24796.83|24834.21|24796.21|24836.18|24798.18|24834.21|24796.21|10
1620387690000|2021-05-07 11:41:30|24833.32|24795.32|24833.27|24795.27|24833.32|24795.32|24832.43|24794.43|10
1620387700000|2021-05-07 11:41:40|24833.14|24795.14|24834.35|24796.35|24835.05|24797.05|24833.14|24795.14|9
1620387710000|2021-05-07 11:41:50|24834.23|24796.23|24836.05|24798.05|24836.05|24798.05|24832.76|24794.76|9
1620387720000|2021-05-07 11:42:00|24835.98|24797.98|24838.76|24800.76|24839.34|24801.34|24835.96|24797.96|10
1620387730000|2021-05-07 11:42:10|24838.89|24800.89|24830.74|24792.74|24838.89|24800.89|24830.74|24792.74|10
1620387740000|2021-05-07 11:42:20|24829.07|24791.07|24824.81|24786.81|24829.61|24791.61|24824.81|24786.81|10
1620387750000|2021-05-07 11:42:30|24824.59|24786.59|24826.35|24788.35|24826.93|24788.93|24824.59|24786.59|10
1620387760000|2021-05-07 11:42:40|24826.4|24788.4|24829.02|24791.02|24829.02|24791.02|24825.9|24787.9|10
1620387770000|2021-05-07 11:42:50|24828.75|24790.75|24828.92|24790.92|24830.05|24792.05|24828.75|24790.75|10
1620387780000|2021-05-07 11:43:00|24829.5|24791.5|24829.31|24791.31|24830.09|24792.09|24829.05|24791.05|10
1620387790000|2021-05-07 11:43:10|24828.64|24790.64|24822.79|24784.79|24828.64|24790.64|24822.79|24784.79|10
1620387800000|2021-05-07 11:43:20|24821.13|24783.13|24812.53|24774.53|24821.13|24783.13|24811.86|24773.86|10
1620387810000|2021-05-07 11:43:30|24812.81|24774.81|24809.48|24771.48|24813.27|24775.27|24809.48|24771.48|10
1620387820000|2021-05-07 11:43:40|24807.67|24769.67|24803.18|24765.18|24807.67|24769.67|24803.18|24765.18|10
1620387830000|2021-05-07 11:43:50|24803.12|24765.12|24802.77|24764.77|24803.48|24765.48|24801.89|24763.89|9
1620387840000|2021-05-07 11:44:00|24802.08|24764.08|24800.47|24762.47|24802.19|24764.19|24800.47|24762.47|10
1620387850000|2021-05-07 11:44:10|24801.67|24763.67|24795.55|24757.55|24801.67|24763.67|24795.55|24757.55|10
1620387860000|2021-05-07 11:44:20|24795.06|24757.06|24787.28|24749.28|24795.06|24757.06|24787.19|24749.19|10
1620387870000|2021-05-07 11:44:30|24786.52|24748.52|24785.97|24747.97|24786.68|24748.68|24785.87|24747.87|10
1620387880000|2021-05-07 11:44:40|24785.1|24747.1|24782.69|24744.69|24785.1|24747.1|24781.56|24743.56|10
1620387890000|2021-05-07 11:44:50|24781.91|24743.91|24782.58|24744.58|24782.93|24744.93|24781.35|24743.35|10
1620387900000|2021-05-07 11:45:00|24782.31|24744.31|24788.07|24750.07|24788.07|24750.07|24782.31|24744.31|10
1620387910000|2021-05-07 11:45:10|24788.32|24750.32|24792.52|24754.52|24792.52|24754.52|24788.32|24750.32|10
1620387920000|2021-05-07 11:45:20|24793.14|24755.14|24793.24|24755.24|24793.24|24755.24|24791.61|24753.61|9
1620387930000|2021-05-07 11:45:30|24792.56|24754.56|24791.81|24753.81|24792.56|24754.56|24790.82|24752.82|10
1620387940000|2021-05-07 11:45:40|24792.19|24754.19|24793.98|24755.98|24793.98|24755.98|24790.43|24752.43|10
1620387950000|2021-05-07 11:45:50|24793.49|24755.49|24790.3|24752.3|24793.6|24755.6|24790.3|24752.3|10
1620387960000|2021-05-07 11:46:00|24790.11|24752.11|24791.13|24753.13|24791.13|24753.13|24788.63|24750.63|10
1620387970000|2021-05-07 11:46:10|24791.59|24753.59|24794.15|24756.15|24794.15|24756.15|24791.59|24753.59|10
1620387980000|2021-05-07 11:46:20|24794.47|24756.47|24796.51|24758.51|24796.51|24758.51|24793.86|24755.86|10
1620387990000|2021-05-07 11:46:30|24796.71|24758.71|24794.07|24756.07|24796.71|24758.71|24794.07|24756.07|10
1620388000000|2021-05-07 11:46:40|24794.04|24756.04|24797.75|24759.75|24797.75|24759.75|24794.04|24756.04|10
1620388010000|2021-05-07 11:46:50|24798.09|24760.09|24802.39|24764.39|24802.39|24764.39|24798.09|24760.09|10
1620388020000|2021-05-07 11:47:00|24802.84|24764.84|24809.4|24771.4|24809.51|24771.51|24802.77|24764.77|10
1620388030000|2021-05-07 11:47:10|24810.63|24772.63|24817.4|24779.4|24817.4|24779.4|24810.63|24772.63|10
1620388040000|2021-05-07 11:47:20|24818.05|24780.05|24826.46|24788.46|24826.46|24788.46|24818.05|24780.05|10
1620388050000|2021-05-07 11:47:30|24827.38|24789.38|24830.48|24792.48|24831.24|24793.24|24827.38|24789.38|10
1620388060000|2021-05-07 11:47:40|24830.88|24792.88|24834.7|24796.7|24834.7|24796.7|24830.88|24792.88|10
1620388070000|2021-05-07 11:47:50|24834.29|24796.29|24839.28|24801.28|24839.28|24801.28|24833.64|24795.64|10
1620388080000|2021-05-07 11:48:00|24840.45|24802.45|24843.49|24805.49|24843.49|24805.49|24840.45|24802.45|10
1620388090000|2021-05-07 11:48:10|24844.05|24806.05|24845.25|24807.25|24845.25|24807.25|24843.33|24805.33|10
1620388100000|2021-05-07 11:48:20|24845.7|24807.7|24839.18|24801.18|24845.98|24807.98|24839.18|24801.18|10
1620388110000|2021-05-07 11:48:30|24837.18|24799.18|24822.56|24784.56|24837.18|24799.18|24822.56|24784.56|10
1620388120000|2021-05-07 11:48:40|24821.59|24783.59|24807.79|24769.79|24821.59|24783.59|24807.79|24769.79|10
1620388130000|2021-05-07 11:48:50|24807.27|24769.27|24809.65|24771.65|24810.32|24772.32|24804.43|24766.43|10
1620388140000|2021-05-07 11:49:00|24810.52|24772.52|24818.94|24780.94|24818.94|24780.94|24810.52|24772.52|10
1620388150000|2021-05-07 11:49:10|24819.52|24781.52|24815.74|24777.74|24819.52|24781.52|24815.38|24777.38|10
1620388160000|2021-05-07 11:49:20|24815.97|24777.97|24806.47|24768.47|24815.97|24777.97|24806.47|24768.47|10
1620388170000|2021-05-07 11:49:30|24807.05|24769.05|24803.77|24765.77|24807.05|24769.05|24803.75|24765.75|10
1620388180000|2021-05-07 11:49:40|24803.14|24765.14|24802.99|24764.99|24803.9|24765.9|24802.24|24764.24|10
1620388190000|2021-05-07 11:49:50|24803.22|24765.22|24807.24|24769.24|24807.24|24769.24|24803.18|24765.18|10
1620388200000|2021-05-07 11:50:00|24808.71|24770.71|24809.93|24771.93|24809.93|24771.93|24807.89|24769.89|10
1620388210000|2021-05-07 11:50:10|24809.54|24771.54|24813.1|24775.1|24813.65|24775.65|24809.54|24771.54|10
1620388220000|2021-05-07 11:50:20|24813.05|24775.05|24814.49|24776.49|24814.49|24776.49|24812.88|24774.88|10
1620388230000|2021-05-07 11:50:30|24814.11|24776.11|24812.79|24774.79|24814.22|24776.22|24812.79|24774.79|10
1620388240000|2021-05-07 11:50:40|24812.54|24774.54|24810.96|24772.96|24813.36|24775.36|24810.96|24772.96|10
1620388250000|2021-05-07 11:50:50|24812.41|24774.41|24808.37|24770.37|24812.41|24774.41|24808.37|24770.37|10
1620388260000|2021-05-07 11:51:00|24808.74|24770.74|24809.62|24771.62|24809.62|24771.62|24805.99|24767.99|10
1620388270000|2021-05-07 11:51:10|24809.22|24771.22|24813.55|24775.55|24813.62|24775.62|24809.22|24771.22|10
1620388280000|2021-05-07 11:51:20|24813.21|24775.21|24811.25|24773.25|24814.36|24776.36|24811.25|24773.25|10
1620388290000|2021-05-07 11:51:30|24809.95|24771.95|24803.06|24765.06|24809.95|24771.95|24803.06|24765.06|10
1620388300000|2021-05-07 11:51:40|24802.53|24764.53|24802.98|24764.98|24803.07|24765.07|24802.28|24764.28|10
1620388310000|2021-05-07 11:51:50|24803.66|24765.66|24802.16|24764.16|24803.98|24765.98|24802.16|24764.16|10
1620388320000|2021-05-07 11:52:00|24802.58|24764.58|24796.79|24758.79|24802.58|24764.58|24796.79|24758.79|10
1620388330000|2021-05-07 11:52:10|24796.84|24758.84|24795.2|24757.2|24797.23|24759.23|24794.19|24756.19|10
1620388340000|2021-05-07 11:52:20|24795.11|24757.11|24792.35|24754.35|24795.86|24757.86|24792.21|24754.21|10
1620388350000|2021-05-07 11:52:30|24794.1|24756.1|24794.92|24756.92|24795.08|24757.08|24791.73|24753.73|10
1620388360000|2021-05-07 11:52:40|24794.95|24756.95|24800.43|24762.43|24800.43|24762.43|24794.95|24756.95|10
1620388370000|2021-05-07 11:52:50|24801.17|24763.17|24805.36|24767.36|24805.8|24767.8|24801.17|24763.17|10
1620388380000|2021-05-07 11:53:00|24806|24768|24813.86|24775.86|24813.86|24775.86|24806|24768|10
1620388390000|2021-05-07 11:53:10|24813.91|24775.91|24822.05|24784.05|24822.05|24784.05|24813.91|24775.91|10
1620388400000|2021-05-07 11:53:20|24822.66|24784.66|24830.94|24792.94|24830.99|24792.99|24822.66|24784.66|10
1620388410000|2021-05-07 11:53:30|24831.3|24793.3|24829.98|24791.98|24831.99|24793.99|24829.31|24791.31|10
1620388420000|2021-05-07 11:53:40|24827.79|24789.79|24827.92|24789.92|24828.63|24790.63|24827.52|24789.52|10
1620388430000|2021-05-07 11:53:50|24827.46|24789.46|24825.51|24787.51|24827.46|24789.46|24824.86|24786.86|10
1620388440000|2021-05-07 11:54:00|24825.58|24787.58|24828.28|24790.28|24828.28|24790.28|24824.36|24786.36|10
1620388450000|2021-05-07 11:54:10|24828.47|24790.47|24823.33|24785.33|24828.5|24790.5|24822.95|24784.95|10
1620388460000|2021-05-07 11:54:20|24822.75|24784.75|24820.38|24782.38|24822.75|24784.75|24819.56|24781.56|10
1620388470000|2021-05-07 11:54:30|24819.69|24781.69|24818.95|24780.95|24821.71|24783.71|24818.47|24780.47|10
1620388480000|2021-05-07 11:54:40|24817.68|24779.68|24812.45|24774.45|24817.68|24779.68|24812.45|24774.45|10
1620388490000|2021-05-07 11:54:50|24812.58|24774.58|24812.41|24774.41|24813.64|24775.64|24812.41|24774.41|9
1620388500000|2021-05-07 11:55:00|24813|24775|24813.16|24775.16|24813.16|24775.16|24812.25|24774.25|10
1620388510000|2021-05-07 11:55:10|24812.94|24774.94|24806.99|24768.99|24812.94|24774.94|24806.99|24768.99|10
1620388520000|2021-05-07 11:55:20|24806.65|24768.65|24801.61|24763.61|24806.65|24768.65|24801.61|24763.61|10
1620388530000|2021-05-07 11:55:30|24801.18|24763.18|24802.74|24764.74|24803.2|24765.2|24800.81|24762.81|10
1620388540000|2021-05-07 11:55:40|24802|24764|24802.81|24764.81|24803.31|24765.31|24801.39|24763.39|10
1620388550000|2021-05-07 11:55:50|24802.89|24764.89|24804.28|24766.28|24804.28|24766.28|24802.63|24764.63|10
1620388560000|2021-05-07 11:56:00|24803.98|24765.98|24802.42|24764.42|24803.98|24765.98|24801.88|24763.88|10
1620388570000|2021-05-07 11:56:10|24802.53|24764.53|24799.54|24761.54|24802.53|24764.53|24799.37|24761.37|10
1620388580000|2021-05-07 11:56:20|24799.25|24761.25|24795.49|24757.49|24799.88|24761.88|24795.2|24757.2|10
1620388590000|2021-05-07 11:56:30|24795.52|24757.52|24793.3|24755.3|24795.75|24757.75|24793.3|24755.3|10
1620388600000|2021-05-07 11:56:40|24792.91|24754.91|24791.9|24753.9|24793.27|24755.27|24791.43|24753.43|10
1620388610000|2021-05-07 11:56:50|24791.68|24753.68|24782.73|24744.73|24791.68|24753.68|24782.73|24744.73|10
1620388620000|2021-05-07 11:57:00|24778.91|24740.91|24776.34|24738.34|24778.91|24740.91|24776.34|24738.34|10
1620388630000|2021-05-07 11:57:10|24776.37|24738.37|24777.02|24739.02|24778.36|24740.36|24776.16|24738.16|10
1620388640000|2021-05-07 11:57:20|24776.78|24738.78|24774.39|24736.39|24776.78|24738.78|24774.34|24736.34|9
1620388650000|2021-05-07 11:57:30|24773.62|24735.62|24772.85|24734.85|24774.74|24736.74|24772.85|24734.85|10
1620388660000|2021-05-07 11:57:40|24773.08|24735.08|24771.14|24733.14|24773.5|24735.5|24771.14|24733.14|10
1620388670000|2021-05-07 11:57:50|24770.62|24732.62|24768.07|24730.07|24770.62|24732.62|24767.08|24729.08|10
1620388680000|2021-05-07 11:58:00|24767.9|24729.9|24768.53|24730.53|24769.13|24731.13|24767.9|24729.9|10
1620388690000|2021-05-07 11:58:10|24769.39|24731.39|24770.63|24732.63|24770.63|24732.63|24768.46|24730.46|10
1620388700000|2021-05-07 11:58:20|24770.65|24732.65|24771.33|24733.33|24771.88|24733.88|24769.63|24731.63|10
1620388710000|2021-05-07 11:58:30|24770.74|24732.74|24774.31|24736.31|24774.37|24736.37|24770.74|24732.74|10
1620388720000|2021-05-07 11:58:40|24774.01|24736.01|24770.52|24732.52|24774.01|24736.01|24770.52|24732.52|10
1620388730000|2021-05-07 11:58:50|24771.31|24733.31|24769.03|24731.03|24771.37|24733.37|24769.03|24731.03|9
1620388740000|2021-05-07 11:59:00|24769.2|24731.2|24771.67|24733.67|24771.67|24733.67|24769.2|24731.2|10
1620388750000|2021-05-07 11:59:10|24772.22|24734.22|24774.35|24736.35|24774.35|24736.35|24772.13|24734.13|10
1620388760000|2021-05-07 11:59:20|24774.33|24736.33|24774.91|24736.91|24776.87|24738.87|24774.33|24736.33|10
1620388770000|2021-05-07 11:59:30|24775.95|24737.95|24768.49|24730.49|24775.95|24737.95|24768.06|24730.06|10
1620388780000|2021-05-07 11:59:40|24768.94|24730.94|24762.39|24724.39|24768.94|24730.94|24761.44|24723.44|10
1620388790000|2021-05-07 11:59:50|24762.3|24724.3|24760.43|24722.43|24762.3|24724.3|24760.43|24722.43|10
1620388800000|2021-05-07 12:00:00|24759.96|24721.96|24764.51|24726.51|24764.51|24726.51|24758.5|24720.5|9
1620388810000|2021-05-07 12:00:10|24764.94|24726.94|24775.61|24737.61|24776.43|24738.43|24764.94|24726.94|10
1620388820000|2021-05-07 12:00:20|24776.43|24738.43|24788.92|24750.92|24789.15|24751.15|24776.43|24738.43|10
1620388830000|2021-05-07 12:00:30|24789.51|24751.51|24783.39|24745.39|24789.51|24751.51|24783.39|24745.39|10
1620388840000|2021-05-07 12:00:40|24782.82|24744.82|24781.83|24743.83|24782.82|24744.82|24781.22|24743.22|10
1620388850000|2021-05-07 12:00:50|24783.57|24745.57|24783.95|24745.95|24784.37|24746.37|24782.81|24744.81|10
1620388860000|2021-05-07 12:01:00|24783.85|24745.85|24784.82|24746.82|24786.05|24748.05|24783.81|24745.81|10
1620388870000|2021-05-07 12:01:10|24784.62|24746.62|24784.43|24746.43|24786.28|24748.28|24784.4|24746.4|10
1620388880000|2021-05-07 12:01:20|24783.85|24745.85|24785.28|24747.28|24785.55|24747.55|24783.23|24745.23|10
1620388890000|2021-05-07 12:01:30|24784.43|24746.43|24783.35|24745.35|24785.33|24747.33|24783.35|24745.35|10
1620388900000|2021-05-07 12:01:40|24783.24|24745.24|24779.71|24741.71|24783.24|24745.24|24779.71|24741.71|10
1620388910000|2021-05-07 12:01:50|24779.47|24741.47|24787.97|24749.97|24787.97|24749.97|24779.47|24741.47|10
1620388920000|2021-05-07 12:02:00|24788.68|24750.68|24796.26|24758.26|24796.26|24758.26|24787.87|24749.87|10
1620388930000|2021-05-07 12:02:10|24796.37|24758.37|24798.16|24760.16|24798.16|24760.16|24796.37|24758.37|10
1620388940000|2021-05-07 12:02:20|24798.98|24760.98|24799.14|24761.14|24799.67|24761.67|24798.17|24760.17|10
1620388950000|2021-05-07 12:02:30|24799.05|24761.05|24802.3|24764.3|24802.3|24764.3|24799.05|24761.05|8
1620388960000|2021-05-07 12:02:40|24802.81|24764.81|24809.72|24771.72|24809.72|24771.72|24802.72|24764.72|10
1620388970000|2021-05-07 12:02:50|24810|24772|24815.87|24777.87|24815.87|24777.87|24810|24772|10
1620388980000|2021-05-07 12:03:00|24816.33|24778.33|24825.18|24787.18|24826.77|24788.77|24816.33|24778.33|10
1620388990000|2021-05-07 12:03:10|24823.87|24785.87|24837.38|24799.38|24837.38|24799.38|24823.87|24785.87|10
1620389000000|2021-05-07 12:03:20|24836.81|24798.81|24840.38|24802.38|24840.38|24802.38|24836.81|24798.81|10
1620389010000|2021-05-07 12:03:30|24841.62|24803.62|24835.98|24797.98|24842.61|24804.61|24835.98|24797.98|10
1620389020000|2021-05-07 12:03:40|24836.49|24798.49|24840.73|24802.73|24841.98|24803.98|24836.49|24798.49|10
1620389030000|2021-05-07 12:03:50|24839.73|24801.73|24847.89|24809.89|24848.12|24810.12|24839.73|24801.73|10
1620389040000|2021-05-07 12:04:00|24850.56|24812.56|24855.3|24817.3|24855.7|24817.7|24850.56|24812.56|10
1620389050000|2021-05-07 12:04:10|24855.76|24817.76|24853.52|24815.52|24856.59|24818.59|24852.94|24814.94|10
1620389060000|2021-05-07 12:04:20|24850.36|24812.36|24852.33|24814.33|24854.77|24816.77|24850.36|24812.36|10
1620389070000|2021-05-07 12:04:30|24852.56|24814.56|24860.95|24822.95|24860.95|24822.95|24852.56|24814.56|10
1620389080000|2021-05-07 12:04:40|24861.58|24823.58|24863.01|24825.01|24866.1|24828.1|24861.58|24823.58|10
1620389090000|2021-05-07 12:04:50|24859.33|24821.33|24853.07|24815.07|24859.33|24821.33|24853.03|24815.03|10
1620389100000|2021-05-07 12:05:00|24854.85|24816.85|24851.88|24813.88|24857.74|24819.74|24851.35|24813.35|10
1620389110000|2021-05-07 12:05:10|24853.24|24815.24|24856.2|24818.2|24857.66|24819.66|24853.24|24815.24|10
1620389120000|2021-05-07 12:05:20|24856.35|24818.35|24841.28|24803.28|24856.38|24818.38|24841.28|24803.28|10
1620389130000|2021-05-07 12:05:30|24842.45|24804.45|24844.61|24806.61|24844.81|24806.81|24842.45|24804.45|10
1620389140000|2021-05-07 12:05:40|24847.03|24809.03|24849.42|24811.42|24851.66|24813.66|24847.03|24809.03|10
1620389150000|2021-05-07 12:05:50|24850.16|24812.16|24854.76|24816.76|24854.76|24816.76|24847.25|24809.25|10
1620389160000|2021-05-07 12:06:00|24855.63|24817.63|24858.67|24820.67|24858.67|24820.67|24853.01|24815.01|10
1620389170000|2021-05-07 12:06:10|24858.44|24820.44|24855.98|24817.98|24859.13|24821.13|24855.02|24817.02|10
1620389180000|2021-05-07 12:06:20|24854.72|24816.72|24844.41|24806.41|24855.07|24817.07|24842.6|24804.6|10
1620389190000|2021-05-07 12:06:30|24842.53|24804.53|24851.23|24813.23|24851.23|24813.23|24842.53|24804.53|10
1620389200000|2021-05-07 12:06:40|24853.52|24815.52|24854.34|24816.34|24856|24818|24852.47|24814.47|10
1620389210000|2021-05-07 12:06:50|24851.32|24813.32|24839.29|24801.29|24851.32|24813.32|24839.29|24801.29|10
1620389220000|2021-05-07 12:07:00|24839.33|24801.33|24806.13|24768.13|24839.33|24801.33|24806.13|24768.13|10
1620389230000|2021-05-07 12:07:10|24805.27|24767.27|24785.52|24747.52|24805.27|24767.27|24785.52|24747.52|10
1620389240000|2021-05-07 12:07:20|24784.45|24746.45|24759.73|24721.73|24784.45|24746.45|24759.73|24721.73|10
1620389250000|2021-05-07 12:07:30|24759.93|24721.93|24745.19|24707.19|24760.09|24722.09|24745.19|24707.19|10
1620389260000|2021-05-07 12:07:40|24745.35|24707.35|24741.1|24703.1|24745.35|24707.35|24738.41|24700.41|10
1620389270000|2021-05-07 12:07:50|24741.46|24703.46|24746.35|24708.35|24746.62|24708.62|24741.07|24703.07|10
1620389280000|2021-05-07 12:08:00|24748.55|24710.55|24761.91|24723.91|24761.91|24723.91|24748.55|24710.55|10
1620389290000|2021-05-07 12:08:10|24764.02|24726.02|24762.34|24724.34|24765.97|24727.97|24760.81|24722.81|10
1620389300000|2021-05-07 12:08:20|24762.23|24724.23|24752.9|24714.9|24762.23|24724.23|24752.9|24714.9|10
1620389310000|2021-05-07 12:08:30|24752.54|24714.54|24749.89|24711.89|24752.59|24714.59|24749.89|24711.89|10
1620389320000|2021-05-07 12:08:40|24749.63|24711.63|24740.76|24702.76|24749.63|24711.63|24740.76|24702.76|10
1620389330000|2021-05-07 12:08:50|24740|24702|24734.27|24696.27|24740|24702|24733.43|24695.43|10
1620389340000|2021-05-07 12:09:00|24734.11|24696.11|24737.5|24699.5|24739.88|24701.88|24732.99|24694.99|10
1620389350000|2021-05-07 12:09:10|24737.63|24699.63|24736.67|24698.67|24738.83|24700.83|24736.61|24698.61|9
1620389360000|2021-05-07 12:09:20|24736.03|24698.03|24731.91|24693.91|24736.03|24698.03|24731.91|24693.91|10
1620389370000|2021-05-07 12:09:30|24732.13|24694.13|24731.45|24693.45|24732.89|24694.89|24730.84|24692.84|9
1620389380000|2021-05-07 12:09:40|24732.05|24694.05|24725.94|24687.94|24732.05|24694.05|24725.94|24687.94|10
1620389390000|2021-05-07 12:09:50|24723.29|24685.29|24723.09|24685.09|24724.39|24686.39|24721.46|24683.46|10
1620389400000|2021-05-07 12:10:00|24722.33|24684.33|24730.26|24692.26|24730.63|24692.63|24719.86|24681.86|10
1620389410000|2021-05-07 12:10:10|24732.63|24694.63|24743.44|24705.44|24743.44|24705.44|24732.63|24694.63|10
1620389420000|2021-05-07 12:10:20|24740.27|24702.27|24751.23|24713.23|24751.23|24713.23|24740.27|24702.27|10
1620389430000|2021-05-07 12:10:30|24751.38|24713.38|24755.18|24717.18|24756.43|24718.43|24751.38|24713.38|10
1620389440000|2021-05-07 12:10:40|24753.44|24715.44|24740.75|24702.75|24753.44|24715.44|24740.75|24702.75|10
1620389450000|2021-05-07 12:10:50|24739.93|24701.93|24731.39|24693.39|24739.93|24701.93|24730.73|24692.73|10
1620389460000|2021-05-07 12:11:00|24732.57|24694.57|24718.6|24680.6|24732.57|24694.57|24718.6|24680.6|10
1620389470000|2021-05-07 12:11:10|24716.77|24678.77|24709.18|24671.18|24716.77|24678.77|24709.18|24671.18|10
1620389480000|2021-05-07 12:11:20|24707.74|24669.74|24706.77|24668.77|24707.74|24669.74|24703.69|24665.69|10
1620389490000|2021-05-07 12:11:30|24707.88|24669.88|24721.4|24683.4|24721.4|24683.4|24707.85|24669.85|10
1620389500000|2021-05-07 12:11:40|24724.28|24686.28|24736.14|24698.14|24736.14|24698.14|24724.28|24686.28|10
1620389510000|2021-05-07 12:11:50|24736.8|24698.8|24728.7|24690.7|24736.8|24698.8|24728.7|24690.7|10
1620389520000|2021-05-07 12:12:00|24729.1|24691.1|24739.23|24701.23|24739.23|24701.23|24728.96|24690.96|10
1620389530000|2021-05-07 12:12:10|24738.96|24700.96|24749.57|24711.57|24749.8|24711.8|24738.96|24700.96|10
1620389540000|2021-05-07 12:12:20|24751.12|24713.12|24753.17|24715.17|24754.99|24716.99|24751.12|24713.12|10
1620389550000|2021-05-07 12:12:30|24753.31|24715.31|24756.95|24718.95|24756.95|24718.95|24750.17|24712.17|10
1620389560000|2021-05-07 12:12:40|24757.89|24719.89|24759.56|24721.56|24759.56|24721.56|24756.73|24718.73|10
1620389570000|2021-05-07 12:12:50|24760.2|24722.2|24761.18|24723.18|24762.82|24724.82|24759.72|24721.72|10
1620389580000|2021-05-07 12:13:00|24760.32|24722.32|24761.06|24723.06|24761.06|24723.06|24758.28|24720.28|10
1620389590000|2021-05-07 12:13:10|24760.7|24722.7|24759.33|24721.33|24763.95|24725.95|24759.33|24721.33|10
1620389600000|2021-05-07 12:13:20|24758.84|24720.84|24751.27|24713.27|24759.42|24721.42|24751.27|24713.27|10
1620389610000|2021-05-07 12:13:30|24751.05|24713.05|24748.9|24710.9|24751.95|24713.95|24748.9|24710.9|10
1620389620000|2021-05-07 12:13:40|24749.3|24711.3|24749.58|24711.58|24749.58|24711.58|24748.29|24710.29|10
1620389630000|2021-05-07 12:13:50|24750.83|24712.83|24750.6|24712.6|24751.52|24713.52|24749.97|24711.97|10
1620389640000|2021-05-07 12:14:00|24750.31|24712.31|24750.98|24712.98|24751.34|24713.34|24750.16|24712.16|10
1620389650000|2021-05-07 12:14:10|24751.23|24713.23|24756.97|24718.97|24756.97|24718.97|24750.46|24712.46|10
1620389660000|2021-05-07 12:14:20|24757.29|24719.29|24765.68|24727.68|24765.68|24727.68|24757.29|24719.29|10
1620389670000|2021-05-07 12:14:30|24766.4|24728.4|24779.94|24741.94|24780.16|24742.16|24766.4|24728.4|10
1620389680000|2021-05-07 12:14:40|24780.2|24742.2|24778.13|24740.13|24781.49|24743.49|24778.13|24740.13|10
1620389690000|2021-05-07 12:14:50|24779.17|24741.17|24779.79|24741.79|24781.41|24743.41|24779.17|24741.17|10
1620389700000|2021-05-07 12:15:00|24779.52|24741.52|24768.85|24730.85|24779.93|24741.93|24768.85|24730.85|10
1620389710000|2021-05-07 12:15:10|24768.83|24730.83|24758.74|24720.74|24768.83|24730.83|24758.74|24720.74|10
1620389720000|2021-05-07 12:15:20|24757.44|24719.44|24757.97|24719.97|24758.19|24720.19|24755.65|24717.65|10
1620389730000|2021-05-07 12:15:30|24758.16|24720.16|24760.51|24722.51|24760.51|24722.51|24757.91|24719.91|10
1620389740000|2021-05-07 12:15:40|24761.5|24723.5|24765.07|24727.07|24765.07|24727.07|24761.5|24723.5|10
1620389750000|2021-05-07 12:15:50|24764.43|24726.43|24770.95|24732.95|24771.44|24733.44|24764.29|24726.29|10
1620389760000|2021-05-07 12:16:00|24770.33|24732.33|24775.23|24737.23|24775.23|24737.23|24770.33|24732.33|10
1620389770000|2021-05-07 12:16:10|24777.1|24739.1|24786.49|24748.49|24786.49|24748.49|24777.1|24739.1|10
1620389780000|2021-05-07 12:16:20|24787.56|24749.56|24793.9|24755.9|24793.9|24755.9|24787.56|24749.56|10
1620389790000|2021-05-07 12:16:30|24794.3|24756.3|24800.26|24762.26|24800.26|24762.26|24794.3|24756.3|9
1620389800000|2021-05-07 12:16:40|24800.96|24762.96|24803.95|24765.95|24804.33|24766.33|24800.96|24762.96|10
1620389810000|2021-05-07 12:16:50|24805.2|24767.2|24814.1|24776.1|24814.26|24776.26|24805.2|24767.2|10
1620389820000|2021-05-07 12:17:00|24814.81|24776.81|24806.74|24768.74|24814.81|24776.81|24806.59|24768.59|10
1620389830000|2021-05-07 12:17:10|24808.14|24770.14|24798.44|24760.44|24808.14|24770.14|24798.44|24760.44|10
1620389840000|2021-05-07 12:17:20|24798.7|24760.7|24800.46|24762.46|24800.46|24762.46|24797.51|24759.51|10
1620389850000|2021-05-07 12:17:30|24801.35|24763.35|24803.5|24765.5|24804.52|24766.52|24800.69|24762.69|10
1620389860000|2021-05-07 12:17:40|24801.8|24763.8|24800.59|24762.59|24801.8|24763.8|24799.41|24761.41|10
1620389870000|2021-05-07 12:17:50|24800.47|24762.47|24796.21|24758.21|24800.47|24762.47|24796.15|24758.15|10
1620389880000|2021-05-07 12:18:00|24796.86|24758.86|24787.17|24749.17|24796.86|24758.86|24787.17|24749.17|10
1620389890000|2021-05-07 12:18:10|24786.86|24748.86|24780.91|24742.91|24786.86|24748.86|24780.82|24742.82|10
1620389900000|2021-05-07 12:18:20|24780.76|24742.76|24769.06|24731.06|24780.76|24742.76|24769.06|24731.06|10
1620389910000|2021-05-07 12:18:30|24768.6|24730.6|24764.88|24726.88|24772.68|24734.68|24764.88|24726.88|10
1620389920000|2021-05-07 12:18:40|24763.28|24725.28|24762.35|24724.35|24763.91|24725.91|24762.19|24724.19|10
1620389930000|2021-05-07 12:18:50|24762.71|24724.71|24755.58|24717.58|24762.71|24724.71|24755.58|24717.58|10
1620389940000|2021-05-07 12:19:00|24753.87|24715.87|24751.28|24713.28|24754.78|24716.78|24750.04|24712.04|10
1620389950000|2021-05-07 12:19:10|24750.61|24712.61|24754.55|24716.55|24754.56|24716.56|24750.46|24712.46|10
1620389960000|2021-05-07 12:19:20|24754.4|24716.4|24751.08|24713.08|24756.56|24718.56|24751.08|24713.08|10
1620389970000|2021-05-07 12:19:30|24751.79|24713.79|24748.84|24710.84|24751.8|24713.8|24748.8|24710.8|10
1620389980000|2021-05-07 12:19:40|24748.94|24710.94|24745.88|24707.88|24748.94|24710.94|24745.88|24707.88|10
1620389990000|2021-05-07 12:19:50|24745.99|24707.99|24745.57|24707.57|24746.97|24708.97|24744.92|24706.92|9
1620390000000|2021-05-07 12:20:00|24745.8|24707.8|24747.99|24709.99|24748.39|24710.39|24745.44|24707.44|10
1620390010000|2021-05-07 12:20:10|24748.45|24710.45|24744.11|24706.11|24748.45|24710.45|24742.75|24704.75|10
1620390020000|2021-05-07 12:20:20|24742.95|24704.95|24729.16|24691.16|24742.95|24704.95|24729.16|24691.16|10
1620390030000|2021-05-07 12:20:30|24729.52|24691.52|24704.65|24666.65|24729.52|24691.52|24704.65|24666.65|10
1620390040000|2021-05-07 12:20:40|24705.73|24667.73|24688.18|24650.18|24705.73|24667.73|24687.54|24649.54|10
1620390050000|2021-05-07 12:20:50|24687.12|24649.12|24684.6|24646.6|24688.32|24650.32|24684.21|24646.21|10
1620390060000|2021-05-07 12:21:00|24684.68|24646.68|24689.21|24651.21|24690.04|24652.04|24684.4|24646.4|10
1620390070000|2021-05-07 12:21:10|24691.72|24653.72|24697.57|24659.57|24697.57|24659.57|24691.72|24653.72|10
1620390080000|2021-05-07 12:21:20|24696.01|24658.01|24699.7|24661.7|24701.09|24663.09|24693.32|24655.32|10
1620390090000|2021-05-07 12:21:30|24699.67|24661.67|24698|24660|24701.05|24663.05|24698|24660|10
1620390100000|2021-05-07 12:21:40|24695.01|24657.01|24683.72|24645.72|24695.01|24657.01|24683.72|24645.72|10
1620390110000|2021-05-07 12:21:50|24682.03|24644.03|24670.64|24632.64|24682.03|24644.03|24670.64|24632.64|10
1620390120000|2021-05-07 12:22:00|24670.16|24632.16|24663.23|24625.23|24670.16|24632.16|24663.23|24625.23|10
1620390130000|2021-05-07 12:22:10|24663.38|24625.38|24672.87|24634.87|24672.87|24634.87|24663.38|24625.38|10
1620390140000|2021-05-07 12:22:20|24672.75|24634.75|24679.1|24641.1|24681.02|24643.02|24672.75|24634.75|10
1620390150000|2021-05-07 12:22:30|24680.62|24642.62|24685.49|24647.49|24687.37|24649.37|24679.51|24641.51|10
1620390160000|2021-05-07 12:22:40|24685.32|24647.32|24676.53|24638.53|24685.65|24647.65|24676.48|24638.48|10
1620390170000|2021-05-07 12:22:50|24677.77|24639.77|24676.96|24638.96|24678.62|24640.62|24675.51|24637.51|10
1620390180000|2021-05-07 12:23:00|24678.78|24640.78|24670.8|24632.8|24679.45|24641.45|24670.8|24632.8|10
1620390190000|2021-05-07 12:23:10|24669.25|24631.25|24664.34|24626.34|24669.63|24631.63|24664.34|24626.34|9
1620390200000|2021-05-07 12:23:20|24663.99|24625.99|24659.38|24621.38|24663.99|24625.99|24659.38|24621.38|10
1620390210000|2021-05-07 12:23:30|24658.79|24620.79|24662.61|24624.61|24662.61|24624.61|24658.5|24620.5|10
1620390220000|2021-05-07 12:23:40|24663.07|24625.07|24663.27|24625.27|24663.73|24625.73|24662.82|24624.82|10
1620390230000|2021-05-07 12:23:50|24663.41|24625.41|24659.88|24621.88|24663.41|24625.41|24656.04|24618.04|10
1620390240000|2021-05-07 12:24:00|24660.38|24622.38|24666.84|24628.84|24666.84|24628.84|24660.3|24622.3|10
1620390250000|2021-05-07 12:24:10|24667.76|24629.76|24669.68|24631.68|24671.85|24633.85|24667.76|24629.76|10
1620390260000|2021-05-07 12:24:20|24669.5|24631.5|24673.46|24635.46|24673.46|24635.46|24669.5|24631.5|10
1620390270000|2021-05-07 12:24:30|24673.59|24635.59|24683.93|24645.93|24683.93|24645.93|24673.59|24635.59|10
1620390280000|2021-05-07 12:24:40|24686.39|24648.39|24691.74|24653.74|24691.74|24653.74|24686.39|24648.39|10
1620390290000|2021-05-07 12:24:50|24692.43|24654.43|24694.18|24656.18|24694.49|24656.49|24692.3|24654.3|10
1620390300000|2021-05-07 12:25:00|24694.94|24656.94|24702.75|24664.75|24702.75|24664.75|24694.94|24656.94|10
1620390310000|2021-05-07 12:25:10|24699.53|24661.53|24698.35|24660.35|24700.83|24662.83|24698.35|24660.35|10
1620390320000|2021-05-07 12:25:20|24698.94|24660.94|24694.78|24656.78|24698.94|24660.94|24694.78|24656.78|10
1620390330000|2021-05-07 12:25:30|24694.49|24656.49|24701.58|24663.58|24701.58|24663.58|24693.93|24655.93|10
1620390340000|2021-05-07 12:25:40|24701.49|24663.49|24707.09|24669.09|24707.83|24669.83|24701.49|24663.49|10
1620390350000|2021-05-07 12:25:50|24707.26|24669.26|24712.2|24674.2|24712.2|24674.2|24707.26|24669.26|10
1620390360000|2021-05-07 12:26:00|24712.52|24674.52|24712.62|24674.62|24712.73|24674.73|24710.95|24672.95|10
1620390370000|2021-05-07 12:26:10|24712.56|24674.56|24707.47|24669.47|24712.56|24674.56|24707.47|24669.47|10
1620390380000|2021-05-07 12:26:20|24707.32|24669.32|24701.68|24663.68|24708.2|24670.2|24701.1|24663.1|10
1620390390000|2021-05-07 12:26:30|24701.43|24663.43|24700.88|24662.88|24701.43|24663.43|24696.37|24658.37|10
1620390400000|2021-05-07 12:26:40|24701.23|24663.23|24704.73|24666.73|24704.73|24666.73|24700.93|24662.93|9
1620390410000|2021-05-07 12:26:50|24704.89|24666.89|24710.74|24672.74|24711.15|24673.15|24704.47|24666.47|9
1620390420000|2021-05-07 12:27:00|24711.58|24673.58|24716.02|24678.02|24716.22|24678.22|24711.58|24673.58|10
1620390430000|2021-05-07 12:27:10|24717.31|24679.31|24721.23|24683.23|24721.23|24683.23|24717.31|24679.31|10
1620390440000|2021-05-07 12:27:20|24720.25|24682.25|24716.77|24678.77|24720.25|24682.25|24716.77|24678.77|10
1620390450000|2021-05-07 12:27:30|24718.56|24680.56|24711.88|24673.88|24718.56|24680.56|24711.88|24673.88|10
1620390460000|2021-05-07 12:27:40|24712.05|24674.05|24710.88|24672.88|24713.67|24675.67|24710.88|24672.88|10
1620390470000|2021-05-07 12:27:50|24711.61|24673.61|24703.72|24665.72|24711.61|24673.61|24703.72|24665.72|10
1620390480000|2021-05-07 12:28:00|24703.94|24665.94|24693.11|24655.11|24703.94|24665.94|24693.11|24655.11|10
1620390490000|2021-05-07 12:28:10|24693.07|24655.07|24697.29|24659.29|24697.29|24659.29|24692.97|24654.97|10
1620390500000|2021-05-07 12:28:20|24697.86|24659.86|24700.09|24662.09|24700.49|24662.49|24697.86|24659.86|10
1620390510000|2021-05-07 12:28:30|24700.29|24662.29|24710.56|24672.56|24711.07|24673.07|24700.28|24662.28|10
1620390520000|2021-05-07 12:28:40|24711.65|24673.65|24715.04|24677.04|24715.04|24677.04|24711.65|24673.65|10
1620390530000|2021-05-07 12:28:50|24715.9|24677.9|24732.74|24694.74|24732.74|24694.74|24715.9|24677.9|10
1620390540000|2021-05-07 12:29:00|24732.83|24694.83|24735.28|24697.28|24737.66|24699.66|24732.83|24694.83|10
1620390550000|2021-05-07 12:29:10|24734.68|24696.68|24730.45|24692.45|24734.68|24696.68|24729.87|24691.87|10
1620390560000|2021-05-07 12:29:20|24730.31|24692.31|24730.17|24692.17|24731.58|24693.58|24730.07|24692.07|10
1620390570000|2021-05-07 12:29:30|24731.16|24693.16|24733.5|24695.5|24734.49|24696.49|24731.16|24693.16|10
1620390580000|2021-05-07 12:29:40|24733.91|24695.91|24737.29|24699.29|24737.29|24699.29|24733.91|24695.91|10
1620390590000|2021-05-07 12:29:50|24737.3|24699.3|24738.76|24700.76|24738.76|24700.76|24736.84|24698.84|10
1620390600000|2021-05-07 12:30:00|24739.28|24701.28|24749.88|24711.88|24750.47|24712.47|24739.28|24701.28|10
1620390610000|2021-05-07 12:30:10|24750.68|24712.68|24756.6|24718.6|24758.41|24720.41|24750.49|24712.49|10
1620390620000|2021-05-07 12:30:20|24758.35|24720.35|24763.89|24725.89|24763.89|24725.89|24756.13|24718.13|10
1620390630000|2021-05-07 12:30:30|24764.7|24726.7|24789.36|24751.36|24789.36|24751.36|24764.7|24726.7|10
1620390640000|2021-05-07 12:30:40|24788.45|24750.45|24802.62|24764.62|24802.62|24764.62|24788.45|24750.45|10
1620390650000|2021-05-07 12:30:50|24805.03|24767.03|24820.24|24782.24|24820.96|24782.96|24805.03|24767.03|10
1620390660000|2021-05-07 12:31:00|24822.49|24784.49|24833.29|24795.29|24833.73|24795.73|24821.16|24783.16|10
1620390670000|2021-05-07 12:31:10|24833.27|24795.27|24832.29|24794.29|24834.68|24796.68|24831.2|24793.2|10
1620390680000|2021-05-07 12:31:20|24831.99|24793.99|24825.53|24787.53|24832.7|24794.7|24825.53|24787.53|10
1620390690000|2021-05-07 12:31:30|24823.45|24785.45|24842.39|24804.39|24842.39|24804.39|24823.45|24785.45|10
1620390700000|2021-05-07 12:31:40|24843.97|24805.97|24858.35|24820.35|24858.35|24820.35|24843.97|24805.97|10
1620390710000|2021-05-07 12:31:50|24858.24|24820.24|24869.03|24831.03|24869.69|24831.69|24858.24|24820.24|10
1620390720000|2021-05-07 12:32:00|24869.15|24831.15|24880.91|24842.91|24880.91|24842.91|24869.15|24831.15|10
1620390730000|2021-05-07 12:32:10|24881.12|24843.12|24884.46|24846.46|24890.9|24852.9|24881.12|24843.12|10
1620390740000|2021-05-07 12:32:20|24884.79|24846.79|24885.29|24847.29|24887.62|24849.62|24884.79|24846.79|10
1620390750000|2021-05-07 12:32:30|24886.44|24848.44|24894.66|24856.66|24894.66|24856.66|24886.25|24848.25|10
1620390760000|2021-05-07 12:32:40|24893.93|24855.93|24887.6|24849.6|24893.93|24855.93|24887.6|24849.6|10
1620390770000|2021-05-07 12:32:50|24887.29|24849.29|24885.55|24847.55|24887.29|24849.29|24884.78|24846.78|10
1620390780000|2021-05-07 12:33:00|24886.37|24848.37|24889.67|24851.67|24889.67|24851.67|24886.37|24848.37|10
1620390790000|2021-05-07 12:33:10|24889.99|24851.99|24890.55|24852.55|24890.68|24852.68|24889.09|24851.09|10
1620390800000|2021-05-07 12:33:20|24889.82|24851.82|24890.54|24852.54|24895.08|24857.08|24888.96|24850.96|10
1620390810000|2021-05-07 12:33:30|24888.41|24850.41|24878.74|24840.74|24889.81|24851.81|24878.74|24840.74|10
1620390820000|2021-05-07 12:33:40|24878.62|24840.62|24867.8|24829.8|24878.62|24840.62|24867.75|24829.75|9
1620390830000|2021-05-07 12:33:50|24865.99|24827.99|24874.88|24836.88|24874.88|24836.88|24865.99|24827.99|10
1620390840000|2021-05-07 12:34:00|24875.67|24837.67|24871.49|24833.49|24879.03|24841.03|24871.49|24833.49|10
1620390850000|2021-05-07 12:34:10|24869.47|24831.47|24871.61|24833.61|24871.61|24833.61|24866.27|24828.27|10
1620390860000|2021-05-07 12:34:20|24871.96|24833.96|24884.7|24846.7|24885.14|24847.14|24871.96|24833.96|10
1620390870000|2021-05-07 12:34:30|24885.96|24847.96|24897.91|24859.91|24897.91|24859.91|24885.96|24847.96|10
1620390880000|2021-05-07 12:34:40|24897.31|24859.31|24904.48|24866.48|24904.48|24866.48|24897.31|24859.31|10
1620390890000|2021-05-07 12:34:50|24907.7|24869.7|24922.05|24884.05|24922.4|24884.4|24907.57|24869.57|10
1620390900000|2021-05-07 12:35:00|24923.36|24885.36|24932.2|24894.2|24932.2|24894.2|24923.36|24885.36|10
1620390910000|2021-05-07 12:35:10|24932.77|24894.77|24940.63|24902.63|24940.63|24902.63|24932.77|24894.77|10
1620390920000|2021-05-07 12:35:20|24941.49|24903.49|24940.04|24902.04|24941.49|24903.49|24939.88|24901.88|10
1620390930000|2021-05-07 12:35:30|24940.17|24902.17|24952.01|24914.01|24952.01|24914.01|24939.74|24901.74|10
1620390940000|2021-05-07 12:35:40|24951.02|24913.02|24956.95|24918.95|24958.34|24920.34|24951.02|24913.02|10
1620390950000|2021-05-07 12:35:50|24957.07|24919.07|24955.71|24917.71|24958.2|24920.2|24955.7|24917.7|10
1620390960000|2021-05-07 12:36:00|24953.27|24915.27|24960.6|24922.6|24961.43|24923.43|24953.27|24915.27|10
1620390970000|2021-05-07 12:36:10|24960.79|24922.79|24971.12|24933.12|24971.12|24933.12|24960.79|24922.79|10
1620390980000|2021-05-07 12:36:20|24972|24934|24979.01|24941.01|24979.01|24941.01|24970.13|24932.13|10
1620390990000|2021-05-07 12:36:30|24981.79|24943.79|24991.57|24953.57|24991.57|24953.57|24981.79|24943.79|10
1620391000000|2021-05-07 12:36:40|24990.58|24952.58|24988.81|24950.81|24992.73|24954.73|24984.06|24946.06|10
1620391010000|2021-05-07 12:36:50|24990.27|24952.27|25003.7|24965.7|25003.7|24965.7|24990.27|24952.27|10
1620391020000|2021-05-07 12:37:00|25002.85|24964.85|24998.39|24960.39|25003.52|24965.52|24998.39|24960.39|10
1620391030000|2021-05-07 12:37:10|24998.13|24960.13|24997.77|24959.77|24999.97|24961.97|24997.27|24959.27|10
1620391040000|2021-05-07 12:37:20|24997.25|24959.25|25005.11|24967.11|25005.11|24967.11|24994.93|24956.93|10
1620391050000|2021-05-07 12:37:30|25006.9|24968.9|25017.66|24979.66|25017.66|24979.66|25006.62|24968.62|10
1620391060000|2021-05-07 12:37:40|25019.79|24981.79|25029.99|24991.99|25029.99|24991.99|25019.79|24981.79|10
1620391070000|2021-05-07 12:37:50|25028.23|24990.23|25031.14|24993.14|25031.14|24993.14|25027.51|24989.51|10
1620391080000|2021-05-07 12:38:00|25031.01|24993.01|25035.98|24997.98|25035.98|24997.98|25028.34|24990.34|10
1620391090000|2021-05-07 12:38:10|25035.93|24997.93|25050.29|25012.29|25051.75|25013.75|25035.93|24997.93|10
1620391100000|2021-05-07 12:38:20|25050.53|25012.53|25040.3|25002.3|25050.68|25012.68|25040.3|25002.3|10
1620391110000|2021-05-07 12:38:30|25039.23|25001.23|25034.59|24996.59|25039.23|25001.23|25033.64|24995.64|10
1620391120000|2021-05-07 12:38:40|25034.7|24996.7|25036.35|24998.35|25036.35|24998.35|25032.69|24994.69|10
1620391130000|2021-05-07 12:38:50|25035.97|24997.97|25044.19|25006.19|25044.19|25006.19|25035.7|24997.7|10
1620391140000|2021-05-07 12:39:00|25046.95|25008.95|25043.16|25005.16|25046.95|25008.95|25043.16|25005.16|10
1620391150000|2021-05-07 12:39:10|25041.95|25003.95|25035.73|24997.73|25041.95|25003.95|25032.1|24994.1|10
1620391160000|2021-05-07 12:39:20|25031.14|24993.14|25020.75|24982.75|25031.14|24993.14|25020.75|24982.75|10
1620391170000|2021-05-07 12:39:30|25019.8|24981.8|25025.77|24987.77|25025.77|24987.77|25015.01|24977.01|9
1620391180000|2021-05-07 12:39:40|25027.33|24989.33|25045.66|25007.66|25045.66|25007.66|25027.33|24989.33|10
1620391190000|2021-05-07 12:39:50|25045.91|25007.91|25061.52|25023.52|25061.52|25023.52|25045.91|25007.91|10
1620391200000|2021-05-07 12:40:00|25062.32|25024.32|25056.09|25018.09|25064.3|25026.3|25056.09|25018.09|10
1620391210000|2021-05-07 12:40:10|25055.79|25017.79|25036.61|24998.61|25055.79|25017.79|25036.61|24998.61|10
1620391220000|2021-05-07 12:40:20|25030.89|24992.89|25014.93|24976.93|25030.89|24992.89|25014.93|24976.93|10
1620391230000|2021-05-07 12:40:30|25016.16|24978.16|25020.43|24982.43|25021.21|24983.21|25016.16|24978.16|10
1620391240000|2021-05-07 12:40:40|25020.42|24982.42|25022.43|24984.43|25023.09|24985.09|25020.42|24982.42|9
1620391250000|2021-05-07 12:40:50|25023.3|24985.3|25027.26|24989.26|25027.73|24989.73|25023.28|24985.28|10
1620391260000|2021-05-07 12:41:00|25025.85|24987.85|25028.79|24990.79|25028.79|24990.79|25024.2|24986.2|10
1620391270000|2021-05-07 12:41:10|25029.14|24991.14|25038.12|25000.12|25038.12|25000.12|25029.14|24991.14|10
1620391280000|2021-05-07 12:41:20|25038.43|25000.43|25039.77|25001.77|25040.48|25002.48|25037.01|24999.01|10
1620391290000|2021-05-07 12:41:30|25041.11|25003.11|25033.6|24995.6|25041.11|25003.11|25033.6|24995.6|10
1620391300000|2021-05-07 12:41:40|25034.6|24996.6|25025.13|24987.13|25034.6|24996.6|25025.13|24987.13|10
1620391310000|2021-05-07 12:41:50|25025.69|24987.69|25008.21|24970.21|25025.69|24987.69|25008.21|24970.21|10
1620391320000|2021-05-07 12:42:00|25008.43|24970.43|25001.75|24963.75|25009.29|24971.29|24998.64|24960.64|10
1620391330000|2021-05-07 12:42:10|24999.8|24961.8|25019.61|24981.61|25019.61|24981.61|24998.35|24960.35|10
1620391340000|2021-05-07 12:42:20|25019.68|24981.68|25029.28|24991.28|25029.28|24991.28|25019.67|24981.67|10
1620391350000|2021-05-07 12:42:30|25030.12|24992.12|25039.51|25001.51|25042.59|25004.59|25030.12|24992.12|10
1620391360000|2021-05-07 12:42:40|25038.74|25000.74|25039.12|25001.12|25040.4|25002.4|25038.74|25000.74|10
1620391370000|2021-05-07 12:42:50|25038.99|25000.99|25031.94|24993.94|25039.23|25001.23|25031.94|24993.94|10
1620391380000|2021-05-07 12:43:00|25030.86|24992.86|25026.16|24988.16|25030.86|24992.86|25024.98|24986.98|10
1620391390000|2021-05-07 12:43:10|25028.2|24990.2|25027.11|24989.11|25030.63|24992.63|25026.94|24988.94|9
1620391400000|2021-05-07 12:43:20|25031.44|24993.44|25031.64|24993.64|25034.77|24996.77|25031.17|24993.17|10
1620391410000|2021-05-07 12:43:30|25029.85|24991.85|25024.37|24986.37|25030.46|24992.46|25024.37|24986.37|10
1620391420000|2021-05-07 12:43:40|25024.28|24986.28|25017.59|24979.59|25024.28|24986.28|25017.59|24979.59|10
1620391430000|2021-05-07 12:43:50|25017.52|24979.52|25019.95|24981.95|25019.95|24981.95|25017.08|24979.08|10
1620391440000|2021-05-07 12:44:00|25019.91|24981.91|25025.79|24987.79|25025.79|24987.79|25019.36|24981.36|10
1620391450000|2021-05-07 12:44:10|25025.78|24987.78|25029.47|24991.47|25030.24|24992.24|25025.78|24987.78|10
1620391460000|2021-05-07 12:44:20|25029.09|24991.09|25037.79|24999.79|25038.94|25000.94|25028.91|24990.91|10
1620391470000|2021-05-07 12:44:30|25037.53|24999.53|25034.73|24996.73|25037.53|24999.53|25032.36|24994.36|10
1620391480000|2021-05-07 12:44:40|25034.93|24996.93|25037.43|24999.43|25037.43|24999.43|25031.66|24993.66|10
1620391490000|2021-05-07 12:44:50|25033.71|24995.71|25051.68|25013.68|25051.68|25013.68|25033.71|24995.71|10
1620391500000|2021-05-07 12:45:00|25052.72|25014.72|25056.66|25018.66|25056.66|25018.66|25052.66|25014.66|10
1620391510000|2021-05-07 12:45:10|25056.36|25018.36|25037.36|24999.36|25056.36|25018.36|25037.36|24999.36|10
1620391520000|2021-05-07 12:45:20|25032.87|24994.87|25031.5|24993.5|25033.87|24995.87|25029.89|24991.89|10
1620391530000|2021-05-07 12:45:30|25032.67|24994.67|25012.29|24974.29|25033.86|24995.86|25012.29|24974.29|10
1620391540000|2021-05-07 12:45:40|25011.06|24973.06|24999.75|24961.75|25011.06|24973.06|24999.75|24961.75|10
1620391550000|2021-05-07 12:45:50|24999.82|24961.82|25013.47|24975.47|25013.47|24975.47|24998.06|24960.06|10
1620391560000|2021-05-07 12:46:00|25017.65|24979.65|25012.31|24974.31|25017.65|24979.65|25008.4|24970.4|10
1620391570000|2021-05-07 12:46:10|25014.66|24976.66|25010.4|24972.4|25018.33|24980.33|25010.4|24972.4|10
1620391580000|2021-05-07 12:46:20|25009.39|24971.39|25005.78|24967.78|25011.07|24973.07|25005.78|24967.78|10
1620391590000|2021-05-07 12:46:30|25005.74|24967.74|24991.79|24953.79|25005.74|24967.74|24991.79|24953.79|10
1620391600000|2021-05-07 12:46:40|24991.34|24953.34|24976.23|24938.23|24991.34|24953.34|24976.23|24938.23|10
1620391610000|2021-05-07 12:46:50|24973.68|24935.68|24968.28|24930.28|24974.28|24936.28|24968.21|24930.21|10
1620391620000|2021-05-07 12:47:00|24968.33|24930.33|24971.24|24933.24|24971.24|24933.24|24968.16|24930.16|10
1620391630000|2021-05-07 12:47:10|24973.62|24935.62|24982.05|24944.05|24982.05|24944.05|24973.62|24935.62|10
1620391640000|2021-05-07 12:47:20|24981.69|24943.69|24992.63|24954.63|24992.63|24954.63|24981.69|24943.69|10
1620391650000|2021-05-07 12:47:30|24992.41|24954.41|24987.27|24949.27|24994.1|24956.1|24987.27|24949.27|10
1620391660000|2021-05-07 12:47:40|24986.16|24948.16|24989.28|24951.28|24989.28|24951.28|24985.72|24947.72|10
1620391670000|2021-05-07 12:47:50|24990.47|24952.47|24990.86|24952.86|24990.86|24952.86|24988.3|24950.3|10
1620391680000|2021-05-07 12:48:00|24991.01|24953.01|24987.52|24949.52|24991.9|24953.9|24987.17|24949.17|10
1620391690000|2021-05-07 12:48:10|24986.24|24948.24|24982.43|24944.43|24986.24|24948.24|24980.64|24942.64|10
1620391700000|2021-05-07 12:48:20|24982.74|24944.74|24985.62|24947.62|24986.57|24948.57|24982.58|24944.58|10
1620391710000|2021-05-07 12:48:30|24986.04|24948.04|24993.69|24955.69|24993.69|24955.69|24984.69|24946.69|10
1620391720000|2021-05-07 12:48:40|24995.58|24957.58|25003.55|24965.55|25003.55|24965.55|24995.58|24957.58|10
1620391730000|2021-05-07 12:48:50|25004.44|24966.44|25010.77|24972.77|25010.77|24972.77|25004.44|24966.44|10
1620391740000|2021-05-07 12:49:00|25011.89|24973.89|25006.4|24968.4|25012.26|24974.26|25006.4|24968.4|9
1620391750000|2021-05-07 12:49:10|25006.31|24968.31|25007.89|24969.89|25007.89|24969.89|25003.97|24965.97|10
1620391760000|2021-05-07 12:49:20|25006.29|24968.29|25009.16|24971.16|25009.16|24971.16|25006.29|24968.29|10
1620391770000|2021-05-07 12:49:30|25009.12|24971.12|25008.21|24970.21|25009.56|24971.56|25007.22|24969.22|10
1620391780000|2021-05-07 12:49:40|25007.8|24969.8|25010.14|24972.14|25010.14|24972.14|25005.61|24967.61|10
1620391790000|2021-05-07 12:49:50|25008.93|24970.93|25005.47|24967.47|25010.17|24972.17|25005.47|24967.47|10
1620391800000|2021-05-07 12:50:00|25005.92|24967.92|25013.94|24975.94|25013.94|24975.94|25005.43|24967.43|10
1620391810000|2021-05-07 12:50:10|25016.8|24978.8|25031.07|24993.07|25031.07|24993.07|25016.8|24978.8|10
1620391820000|2021-05-07 12:50:20|25034.89|24996.89|25042.02|25004.02|25042.02|25004.02|25034.89|24996.89|10
1620391830000|2021-05-07 12:50:30|25042.6|25004.6|25053.86|25015.86|25053.86|25015.86|25042.6|25004.6|10
1620391840000|2021-05-07 12:50:40|25052.59|25014.59|25055.39|25017.39|25056.3|25018.3|25052.59|25014.59|10
1620391850000|2021-05-07 12:50:50|25055.76|25017.76|25054.44|25016.44|25057.88|25019.88|25053.93|25015.93|10
1620391860000|2021-05-07 12:51:00|25055.31|25017.31|25055.03|25017.03|25058.08|25020.08|25054.59|25016.59|10
1620391870000|2021-05-07 12:51:10|25055.44|25017.44|25060.19|25022.19|25060.19|25022.19|25054.29|25016.29|10
1620391880000|2021-05-07 12:51:20|25059.33|25021.33|25057.26|25019.26|25060.48|25022.48|25057.26|25019.26|10
1620391890000|2021-05-07 12:51:30|25057.16|25019.16|25054.27|25016.27|25057.18|25019.18|25053.31|25015.31|10
1620391900000|2021-05-07 12:51:40|25054.01|25016.01|25053.88|25015.88|25054.01|25016.01|25052.83|25014.83|10
1620391910000|2021-05-07 12:51:50|25054.03|25016.03|25052.7|25014.7|25054.06|25016.06|25052.66|25014.66|10
1620391920000|2021-05-07 12:52:00|25055.01|25017.01|25056.89|25018.89|25058.61|25020.61|25055.01|25017.01|10
1620391930000|2021-05-07 12:52:10|25055.89|25017.89|25056.17|25018.17|25060.1|25022.1|25055.89|25017.89|10
1620391940000|2021-05-07 12:52:20|25053.8|25015.8|25049.61|25011.61|25054.51|25016.51|25049.61|25011.61|10
1620391950000|2021-05-07 12:52:30|25049.92|25011.92|25042.27|25004.27|25049.92|25011.92|25041.16|25003.16|10
1620391960000|2021-05-07 12:52:40|25040.01|25002.01|25053.66|25015.66|25053.66|25015.66|25037.58|24999.58|10
1620391970000|2021-05-07 12:52:50|25056.97|25018.97|25059.66|25021.66|25059.83|25021.83|25056.97|25018.97|10
1620391980000|2021-05-07 12:53:00|25060.47|25022.47|25060.57|25022.57|25064.58|25026.58|25060.47|25022.47|10
1620391990000|2021-05-07 12:53:10|25061.75|25023.75|25058.14|25020.14|25062.82|25024.82|25058.14|25020.14|10
1620392000000|2021-05-07 12:53:20|25055.81|25017.81|25049.73|25011.73|25055.81|25017.81|25049.73|25011.73|10
1620392010000|2021-05-07 12:53:30|25049.78|25011.78|25043.78|25005.78|25049.78|25011.78|25043.78|25005.78|10
1620392020000|2021-05-07 12:53:40|25044.21|25006.21|25041.45|25003.45|25046.65|25008.65|25041.45|25003.45|10
1620392030000|2021-05-07 12:53:50|25041.64|25003.64|25044.42|25006.42|25045.33|25007.33|25041.44|25003.44|10
1620392040000|2021-05-07 12:54:00|25043.92|25005.92|25048.4|25010.4|25048.4|25010.4|25043.58|25005.58|10
1620392050000|2021-05-07 12:54:10|25048.78|25010.78|25058.67|25020.67|25058.67|25020.67|25048.78|25010.78|10
1620392060000|2021-05-07 12:54:20|25060.4|25022.4|25060.93|25022.93|25061.43|25023.43|25059.21|25021.21|10
1620392070000|2021-05-07 12:54:30|25059.41|25021.41|25068.96|25030.96|25068.96|25030.96|25059.41|25021.41|10
1620392080000|2021-05-07 12:54:40|25071.01|25033.01|25081.16|25043.16|25082.13|25044.13|25071.01|25033.01|10
1620392090000|2021-05-07 12:54:50|25081.01|25043.01|25079.11|25041.11|25081.47|25043.47|25078.37|25040.37|10
1620392100000|2021-05-07 12:55:00|25079.79|25041.79|25074.45|25036.45|25080.16|25042.16|25073.77|25035.77|10
1620392110000|2021-05-07 12:55:10|25073.2|25035.2|25069.28|25031.28|25073.5|25035.5|25069.22|25031.22|10
1620392120000|2021-05-07 12:55:20|25069|25031|25066.12|25028.12|25069.25|25031.25|25066.12|25028.12|10
1620392130000|2021-05-07 12:55:30|25064.66|25026.66|25063.06|25025.06|25064.66|25026.66|25062.52|25024.52|10
1620392140000|2021-05-07 12:55:40|25062.84|25024.84|25063.16|25025.16|25063.16|25025.16|25061.37|25023.37|10
1620392150000|2021-05-07 12:55:50|25061.75|25023.75|25065.81|25027.81|25065.84|25027.84|25061.75|25023.75|10
1620392160000|2021-05-07 12:56:00|25066.64|25028.64|25068.05|25030.05|25068.43|25030.43|25066.43|25028.43|10
1620392170000|2021-05-07 12:56:10|25069.76|25031.76|25070.83|25032.83|25071.31|25033.31|25068.43|25030.43|10
1620392180000|2021-05-07 12:56:20|25070.77|25032.77|25068.56|25030.56|25070.77|25032.77|25068.14|25030.14|10
1620392190000|2021-05-07 12:56:30|25068.17|25030.17|25066.64|25028.64|25068.17|25030.17|25066.37|25028.37|10
1620392200000|2021-05-07 12:56:40|25066.52|25028.52|25064.25|25026.25|25067.04|25029.04|25064.25|25026.25|10
1620392210000|2021-05-07 12:56:50|25064.56|25026.56|25066.15|25028.15|25066.91|25028.91|25064.34|25026.34|10
1620392220000|2021-05-07 12:57:00|25066.86|25028.86|25078.91|25040.91|25078.91|25040.91|25066.86|25028.86|10
1620392230000|2021-05-07 12:57:10|25080.14|25042.14|25087.5|25049.5|25087.5|25049.5|25080.14|25042.14|10
1620392240000|2021-05-07 12:57:20|25087.42|25049.42|25099.35|25061.35|25099.35|25061.35|25087.42|25049.42|10
1620392250000|2021-05-07 12:57:30|25100.59|25062.59|25101.4|25063.4|25102.41|25064.41|25100.59|25062.59|10
1620392260000|2021-05-07 12:57:40|25101.37|25063.37|25108.15|25070.15|25108.15|25070.15|25100.58|25062.58|10
1620392270000|2021-05-07 12:57:50|25111.13|25073.13|25117.02|25079.02|25117.02|25079.02|25109.07|25071.07|10
1620392280000|2021-05-07 12:58:00|25120.87|25082.87|25120.68|25082.68|25122.95|25084.95|25120.43|25082.43|10
1620392290000|2021-05-07 12:58:10|25123.93|25085.93|25116.7|25078.7|25123.93|25085.93|25116.7|25078.7|10
1620392300000|2021-05-07 12:58:20|25115.37|25077.37|25113.54|25075.54|25115.61|25077.61|25111.8|25073.8|9
1620392310000|2021-05-07 12:58:30|25112.86|25074.86|25122.97|25084.97|25122.97|25084.97|25112.26|25074.26|10
1620392320000|2021-05-07 12:58:40|25126.72|25088.72|25129.02|25091.02|25132.82|25094.82|25126.72|25088.72|10
1620392330000|2021-05-07 12:58:50|25128.66|25090.66|25124.42|25086.42|25129.54|25091.54|25124.42|25086.42|10
1620392340000|2021-05-07 12:59:00|25124.32|25086.32|25125.51|25087.51|25125.51|25087.51|25121.5|25083.5|10
1620392350000|2021-05-07 12:59:10|25126.69|25088.69|25134.14|25096.14|25134.14|25096.14|25126.3|25088.3|10
1620392360000|2021-05-07 12:59:20|25138.15|25100.15|25133.77|25095.77|25138.15|25100.15|25133.08|25095.08|10
1620392370000|2021-05-07 12:59:30|25133.59|25095.59|25139.12|25101.12|25141.52|25103.52|25133.55|25095.55|10
1620392380000|2021-05-07 12:59:40|25140.08|25102.08|25136.44|25098.44|25143.13|25105.13|25136.44|25098.44|10
1620392390000|2021-05-07 12:59:50|25137.15|25099.15|25134.21|25096.21|25137.4|25099.4|25134.21|25096.21|10
1620392400000|2021-05-07 13:00:00|25132.74|25094.74|25137.08|25099.08|25137.08|25099.08|25129.64|25091.64|10
1620392410000|2021-05-07 13:00:10|25140.98|25102.98|25143.51|25105.51|25143.51|25105.51|25139.24|25101.24|10
1620392420000|2021-05-07 13:00:20|25149.31|25111.31|25147.89|25109.89|25152.42|25114.42|25147.89|25109.89|10
1620392430000|2021-05-07 13:00:30|25147.9|25109.9|25181.09|25143.09|25181.09|25143.09|25147.23|25109.23|10
1620392440000|2021-05-07 13:00:40|25177.69|25139.69|25180.32|25142.32|25182.57|25144.57|25177.28|25139.28|10
1620392450000|2021-05-07 13:00:50|25182.93|25144.93|25177.77|25139.77|25185.9|25147.9|25177.47|25139.47|10
1620392460000|2021-05-07 13:01:00|25179.08|25141.08|25176.5|25138.5|25179.08|25141.08|25171.52|25133.52|10
1620392470000|2021-05-07 13:01:10|25177.15|25139.15|25181.41|25143.41|25181.41|25143.41|25175.06|25137.06|9
1620392480000|2021-05-07 13:01:20|25182.04|25144.04|25181.27|25143.27|25182.42|25144.42|25180.9|25142.9|10
1620392490000|2021-05-07 13:01:30|25180.6|25142.6|25183.28|25145.28|25183.72|25145.72|25179.44|25141.44|9
1620392500000|2021-05-07 13:01:40|25182.46|25144.46|25181.44|25143.44|25184.12|25146.12|25181.27|25143.27|10
1620392510000|2021-05-07 13:01:50|25181.28|25143.28|25184.55|25146.55|25184.55|25146.55|25180.53|25142.53|9
1620392520000|2021-05-07 13:02:00|25183.1|25145.1|25179.52|25141.52|25183.1|25145.1|25179.52|25141.52|10
1620392530000|2021-05-07 13:02:10|25178.29|25140.29|25173.25|25135.25|25178.29|25140.29|25173.25|25135.25|10
1620392540000|2021-05-07 13:02:20|25173.22|25135.22|25174.59|25136.59|25175.34|25137.34|25172.77|25134.77|10
1620392550000|2021-05-07 13:02:30|25174.7|25136.7|25188.1|25150.1|25188.1|25150.1|25174.7|25136.7|10
1620392560000|2021-05-07 13:02:40|25187.36|25149.36|25183.95|25145.95|25187.82|25149.82|25183.66|25145.66|10
1620392570000|2021-05-07 13:02:50|25182.02|25144.02|25180.53|25142.53|25182.02|25144.02|25178.78|25140.78|10
1620392580000|2021-05-07 13:03:00|25180.9|25142.9|25187.49|25149.49|25191.83|25153.83|25180.83|25142.83|10
1620392590000|2021-05-07 13:03:10|25185.46|25147.46|25182.07|25144.07|25185.65|25147.65|25182.07|25144.07|10
1620392600000|2021-05-07 13:03:20|25175.05|25137.05|25172.23|25134.23|25175.05|25137.05|25170.59|25132.59|10
1620392610000|2021-05-07 13:03:30|25174.41|25136.41|25183.25|25145.25|25183.25|25145.25|25172.24|25134.24|10
1620392620000|2021-05-07 13:03:40|25184.78|25146.78|25186.67|25148.67|25186.67|25148.67|25184.27|25146.27|10
1620392630000|2021-05-07 13:03:50|25185.66|25147.66|25192.02|25154.02|25192.25|25154.25|25185.66|25147.66|10
1620392640000|2021-05-07 13:04:00|25191.37|25153.37|25191.64|25153.64|25191.64|25153.64|25187|25149|10
1620392650000|2021-05-07 13:04:10|25189.78|25151.78|25192.92|25154.92|25192.92|25154.92|25189.78|25151.78|10
1620392660000|2021-05-07 13:04:20|25193.62|25155.62|25196.72|25158.72|25197.61|25159.61|25193.62|25155.62|10
1620392670000|2021-05-07 13:04:30|25196.85|25158.85|25197.1|25159.1|25198.83|25160.83|25195.01|25157.01|10
1620392680000|2021-05-07 13:04:40|25198.01|25160.01|25187.94|25149.94|25198.01|25160.01|25187.94|25149.94|10
1620392690000|2021-05-07 13:04:50|25184.88|25146.88|25175|25137|25185.87|25147.87|25175|25137|10
1620392700000|2021-05-07 13:05:00|25170.65|25132.65|25166.9|25128.9|25170.65|25132.65|25159.89|25121.89|10
1620392710000|2021-05-07 13:05:10|25168.64|25130.64|25179.98|25141.98|25179.98|25141.98|25168.57|25130.57|10
1620392720000|2021-05-07 13:05:20|25182.42|25144.42|25189.21|25151.21|25190.82|25152.82|25182.42|25144.42|10
1620392730000|2021-05-07 13:05:30|25189.56|25151.56|25185.04|25147.04|25190.67|25152.67|25183.71|25145.71|10
1620392740000|2021-05-07 13:05:40|25183.93|25145.93|25185.65|25147.65|25185.65|25147.65|25182.62|25144.62|10
1620392750000|2021-05-07 13:05:50|25183.28|25145.28|25177.25|25139.25|25183.28|25145.28|25177.25|25139.25|10
1620392760000|2021-05-07 13:06:00|25177.97|25139.97|25158.22|25120.22|25177.97|25139.97|25157.4|25119.4|10
1620392770000|2021-05-07 13:06:10|25157.79|25119.79|25154.43|25116.43|25157.79|25119.79|25154.43|25116.43|10
1620392780000|2021-05-07 13:06:20|25154.81|25116.81|25153.09|25115.09|25155|25117|25152.61|25114.61|10
1620392790000|2021-05-07 13:06:30|25154.16|25116.16|25138.96|25100.96|25154.16|25116.16|25138.96|25100.96|10
1620392800000|2021-05-07 13:06:40|25137.98|25099.98|25139.4|25101.4|25140.03|25102.03|25137.98|25099.98|10
1620392810000|2021-05-07 13:06:50|25140.11|25102.11|25141.96|25103.96|25141.96|25103.96|25137.96|25099.96|10
1620392820000|2021-05-07 13:07:00|25143.28|25105.28|25143.68|25105.68|25146.78|25108.78|25143.28|25105.28|10
1620392830000|2021-05-07 13:07:10|25144.01|25106.01|25140.56|25102.56|25144.89|25106.89|25140.56|25102.56|10
1620392840000|2021-05-07 13:07:20|25140.49|25102.49|25134.69|25096.69|25140.49|25102.49|25134.61|25096.61|10
1620392850000|2021-05-07 13:07:30|25134.09|25096.09|25123.23|25085.23|25135.06|25097.06|25123.23|25085.23|10
1620392860000|2021-05-07 13:07:40|25121.47|25083.47|25129.41|25091.41|25129.41|25091.41|25121.29|25083.29|10
1620392870000|2021-05-07 13:07:50|25130.21|25092.21|25131.27|25093.27|25131.4|25093.4|25129.86|25091.86|10
1620392880000|2021-05-07 13:08:00|25134.79|25096.79|25131.42|25093.42|25135.37|25097.37|25131.42|25093.42|10
1620392890000|2021-05-07 13:08:10|25131.73|25093.73|25129.16|25091.16|25132.13|25094.13|25129.16|25091.16|10
1620392900000|2021-05-07 13:08:20|25128.63|25090.63|25122.97|25084.97|25128.76|25090.76|25122.33|25084.33|10
1620392910000|2021-05-07 13:08:30|25122.82|25084.82|25119.1|25081.1|25122.82|25084.82|25118.19|25080.19|10
1620392920000|2021-05-07 13:08:40|25118|25080|25115.96|25077.96|25118.22|25080.22|25114.59|25076.59|10
1620392930000|2021-05-07 13:08:50|25116.01|25078.01|25115.85|25077.85|25117.75|25079.75|25115.17|25077.17|10
1620392940000|2021-05-07 13:09:00|25115.11|25077.11|25115.67|25077.67|25115.78|25077.78|25113.84|25075.84|10
1620392950000|2021-05-07 13:09:10|25117.96|25079.96|25125.75|25087.75|25127.06|25089.06|25117.96|25079.96|10
1620392960000|2021-05-07 13:09:20|25126.5|25088.5|25122.79|25084.79|25126.5|25088.5|25122.76|25084.76|10
1620392970000|2021-05-07 13:09:30|25123.29|25085.29|25122.4|25084.4|25124.61|25086.61|25122|25084|10
1620392980000|2021-05-07 13:09:40|25120.41|25082.41|25103.64|25065.64|25120.41|25082.41|25103.64|25065.64|10
1620392990000|2021-05-07 13:09:50|25102.73|25064.73|25099.78|25061.78|25103.86|25065.86|25099.78|25061.78|10
1620393000000|2021-05-07 13:10:00|25095.86|25057.86|25097.48|25059.48|25097.48|25059.48|25093.67|25055.67|10
1620393010000|2021-05-07 13:10:10|25098.08|25060.08|25104.79|25066.79|25105.28|25067.28|25098.08|25060.08|10
1620393020000|2021-05-07 13:10:20|25107.39|25069.39|25116.01|25078.01|25116.46|25078.46|25107.39|25069.39|10
1620393030000|2021-05-07 13:10:30|25115.43|25077.43|25113.09|25075.09|25115.43|25077.43|25113.09|25075.09|10
1620393040000|2021-05-07 13:10:40|25113.27|25075.27|25115.2|25077.2|25116.33|25078.33|25113.27|25075.27|10
1620393050000|2021-05-07 13:10:50|25115.38|25077.38|25119.13|25081.13|25119.82|25081.82|25115.38|25077.38|10
1620393060000|2021-05-07 13:11:00|25118.68|25080.68|25114.46|25076.46|25119.9|25081.9|25114.46|25076.46|10
1620393070000|2021-05-07 13:11:10|25113.09|25075.09|25110.64|25072.64|25113.09|25075.09|25110.47|25072.47|10
1620393080000|2021-05-07 13:11:20|25110.55|25072.55|25117.65|25079.65|25117.65|25079.65|25110.55|25072.55|10
1620393090000|2021-05-07 13:11:30|25118.51|25080.51|25118.79|25080.79|25120.33|25082.33|25118.51|25080.51|9
1620393100000|2021-05-07 13:11:40|25118.95|25080.95|25117.88|25079.88|25119.37|25081.37|25117.88|25079.88|10
1620393110000|2021-05-07 13:11:50|25118.39|25080.39|25117.1|25079.1|25118.39|25080.39|25116.79|25078.79|10
1620393120000|2021-05-07 13:12:00|25116.73|25078.73|25111.42|25073.42|25116.83|25078.83|25111.42|25073.42|10
1620393130000|2021-05-07 13:12:10|25111.49|25073.49|25117.5|25079.5|25117.53|25079.53|25111.49|25073.49|10
1620393140000|2021-05-07 13:12:20|25118.44|25080.44|25118.57|25080.57|25118.58|25080.58|25117.53|25079.53|10
1620393150000|2021-05-07 13:12:30|25118.32|25080.32|25120.01|25082.01|25120.74|25082.74|25118.26|25080.26|10
1620393160000|2021-05-07 13:12:40|25120.2|25082.2|25116.67|25078.67|25120.2|25082.2|25116.67|25078.67|9
1620393170000|2021-05-07 13:12:50|25117.18|25079.18|25114.79|25076.79|25117.18|25079.18|25113.53|25075.53|10
1620393180000|2021-05-07 13:13:00|25114.62|25076.62|25114.87|25076.87|25115.48|25077.48|25114.28|25076.28|10
1620393190000|2021-05-07 13:13:10|25115.01|25077.01|25113.67|25075.67|25115.8|25077.8|25113.67|25075.67|10
1620393200000|2021-05-07 13:13:20|25114.4|25076.4|25115.94|25077.94|25116.21|25078.21|25114.4|25076.4|10
1620393210000|2021-05-07 13:13:30|25116.5|25078.5|25115.6|25077.6|25116.5|25078.5|25114.43|25076.43|10
1620393220000|2021-05-07 13:13:40|25115.56|25077.56|25116.6|25078.6|25116.6|25078.6|25114.82|25076.82|10
1620393230000|2021-05-07 13:13:50|25117.23|25079.23|25118.17|25080.17|25118.17|25080.17|25116.4|25078.4|10
1620393240000|2021-05-07 13:14:00|25118.06|25080.06|25117.66|25079.66|25118.36|25080.36|25117.38|25079.38|10
1620393250000|2021-05-07 13:14:10|25117.31|25079.31|25116|25078|25118.22|25080.22|25116|25078|10
1620393260000|2021-05-07 13:14:20|25115.82|25077.82|25112.16|25074.16|25115.82|25077.82|25111.95|25073.95|10
1620393270000|2021-05-07 13:14:30|25111.05|25073.05|25108.31|25070.31|25111.05|25073.05|25107.59|25069.59|10
1620393280000|2021-05-07 13:14:40|25107.86|25069.86|25101.56|25063.56|25107.86|25069.86|25101.56|25063.56|10
1620393290000|2021-05-07 13:14:50|25102.04|25064.04|25101.18|25063.18|25102.75|25064.75|25098.98|25060.98|10
1620393300000|2021-05-07 13:15:00|25100.58|25062.58|25101.23|25063.23|25101.24|25063.24|25099.83|25061.83|10
1620393310000|2021-05-07 13:15:10|25101.37|25063.37|25093.13|25055.13|25101.37|25063.37|25093.13|25055.13|10
1620393320000|2021-05-07 13:15:20|25092.58|25054.58|25082.63|25044.63|25092.58|25054.58|25081.77|25043.77|10
1620393330000|2021-05-07 13:15:30|25083.26|25045.26|25081.8|25043.8|25084.85|25046.85|25081.8|25043.8|10
1620393340000|2021-05-07 13:15:40|25082.16|25044.16|25078.78|25040.78|25082.32|25044.32|25078.78|25040.78|10
1620393350000|2021-05-07 13:15:50|25076.76|25038.76|25061.4|25023.4|25078|25040|25061.4|25023.4|10
1620393360000|2021-05-07 13:16:00|25060.68|25022.68|25055.24|25017.24|25060.9|25022.9|25055.16|25017.16|10
1620393370000|2021-05-07 13:16:10|25055.12|25017.12|25044.2|25006.2|25055.12|25017.12|25044.06|25006.06|10
1620393380000|2021-05-07 13:16:20|25044.26|25006.26|25033.11|24995.11|25044.26|25006.26|25033.11|24995.11|10
1620393390000|2021-05-07 13:16:30|25031.39|24993.39|25036.82|24998.82|25036.82|24998.82|25030.26|24992.26|10
1620393400000|2021-05-07 13:16:40|25037.07|24999.07|25031.51|24993.51|25038.61|25000.61|25031.51|24993.51|10
1620393410000|2021-05-07 13:16:50|25030.06|24992.06|25022.02|24984.02|25030.06|24992.06|25021.34|24983.34|10
1620393420000|2021-05-07 13:17:00|25021.71|24983.71|25020.99|24982.99|25021.71|24983.71|25020.83|24982.83|10
1620393430000|2021-05-07 13:17:10|25020.94|24982.94|25014.77|24976.77|25021.01|24983.01|25014.59|24976.59|10
1620393440000|2021-05-07 13:17:20|25013.81|24975.81|25002.22|24964.22|25013.88|24975.88|25002.22|24964.22|10
1620393450000|2021-05-07 13:17:30|25002.04|24964.04|25003.48|24965.48|25004.74|24966.74|25002.04|24964.04|10
1620393460000|2021-05-07 13:17:40|25004.74|24966.74|25006.23|24968.23|25007.85|24969.85|25004.19|24966.19|10
1620393470000|2021-05-07 13:17:50|25004.49|24966.49|24998.23|24960.23|25004.49|24966.49|24998.23|24960.23|10
1620393480000|2021-05-07 13:18:00|24998.31|24960.31|24992.86|24954.86|24998.31|24960.31|24992.71|24954.71|10
1620393490000|2021-05-07 13:18:10|24993.19|24955.19|24993.31|24955.31|24994.02|24956.02|24993.18|24955.18|10
1620393500000|2021-05-07 13:18:20|24992.75|24954.75|24993.02|24955.02|24993.71|24955.71|24990.26|24952.26|10
1620393510000|2021-05-07 13:18:30|24994.99|24956.99|24995.31|24957.31|24995.55|24957.55|24994.36|24956.36|10
1620393520000|2021-05-07 13:18:40|24996.1|24958.1|24999.37|24961.37|24999.37|24961.37|24996.1|24958.1|10
1620393530000|2021-05-07 13:18:50|24999.82|24961.82|25002.62|24964.62|25002.62|24964.62|24999.82|24961.82|10
1620393540000|2021-05-07 13:19:00|25002.72|24964.72|25000.98|24962.98|25003.68|24965.68|25000.98|24962.98|10
1620393550000|2021-05-07 13:19:10|25000.05|24962.05|25000.07|24962.07|25001.86|24963.86|24998.92|24960.92|10
1620393560000|2021-05-07 13:19:20|24999.65|24961.65|25010.22|24972.22|25010.22|24972.22|24999.53|24961.53|10
1620393570000|2021-05-07 13:19:30|25011.53|24973.53|25019.87|24981.87|25019.87|24981.87|25011.53|24973.53|10
1620393580000|2021-05-07 13:19:40|25020.58|24982.58|25026.27|24988.27|25029.01|24991.01|25020.58|24982.58|10
1620393590000|2021-05-07 13:19:50|25025.64|24987.64|25023.25|24985.25|25026.39|24988.39|25023.25|24985.25|10
1620393600000|2021-05-07 13:20:00|25022.71|24984.71|25025.27|24987.27|25025.27|24987.27|25022.47|24984.47|10
1620393610000|2021-05-07 13:20:10|25024.72|24986.72|25027.56|24989.56|25028.5|24990.5|25024.72|24986.72|10
1620393620000|2021-05-07 13:20:20|25027.89|24989.89|25025.57|24987.57|25027.89|24989.89|25025.48|24987.48|10
1620393630000|2021-05-07 13:20:30|25026.04|24988.04|25027.39|24989.39|25027.39|24989.39|25024.72|24986.72|10
1620393640000|2021-05-07 13:20:40|25027.06|24989.06|25028.01|24990.01|25028.2|24990.2|25026.19|24988.19|10
1620393650000|2021-05-07 13:20:50|25028.71|24990.71|25026.72|24988.72|25029.15|24991.15|25026.72|24988.72|10
1620393660000|2021-05-07 13:21:00|25026.93|24988.93|25028.82|24990.82|25028.82|24990.82|25026.93|24988.93|10
1620393670000|2021-05-07 13:21:10|25027.55|24989.55|25029.09|24991.09|25029.24|24991.24|25027.51|24989.51|10
1620393680000|2021-05-07 13:21:20|25029.19|24991.19|25033.45|24995.45|25034.16|24996.16|25029.19|24991.19|10
1620393690000|2021-05-07 13:21:30|25033.1|24995.1|25033.07|24995.07|25033.4|24995.4|25032.62|24994.62|9
1620393700000|2021-05-07 13:21:40|25027.38|24989.38|25014.55|24976.55|25027.38|24989.38|25014.46|24976.46|10
1620393710000|2021-05-07 13:21:50|25013.8|24975.8|25008.92|24970.92|25013.8|24975.8|25008.92|24970.92|10
1620393720000|2021-05-07 13:22:00|25005.56|24967.56|24989.93|24951.93|25005.56|24967.56|24989.93|24951.93|10
1620393730000|2021-05-07 13:22:10|24989.8|24951.8|24985.39|24947.39|24990.24|24952.24|24985.39|24947.39|10
1620393740000|2021-05-07 13:22:20|24985.29|24947.29|24989.06|24951.06|24989.06|24951.06|24985.07|24947.07|10
1620393750000|2021-05-07 13:22:30|24988.6|24950.6|25003.84|24965.84|25003.84|24965.84|24988.6|24950.6|10
1620393760000|2021-05-07 13:22:40|25004.28|24966.28|25008.89|24970.89|25008.89|24970.89|25001.71|24963.71|10
1620393770000|2021-05-07 13:22:50|25011.39|24973.39|25015.08|24977.08|25015.4|24977.4|25011.39|24973.39|10
1620393780000|2021-05-07 13:23:00|25015.56|24977.56|25017.86|24979.86|25019.9|24981.9|25015.49|24977.49|9
1620393790000|2021-05-07 13:23:10|25017.52|24979.52|25017.49|24979.49|25017.52|24979.52|25016.95|24978.95|9
1620393800000|2021-05-07 13:23:20|25017.39|24979.39|25015.79|24977.79|25017.39|24979.39|25015.41|24977.41|10
1620393810000|2021-05-07 13:23:30|25015.37|24977.37|25016.2|24978.2|25016.2|24978.2|25015.31|24977.31|10
1620393820000|2021-05-07 13:23:40|25016.18|24978.18|25016.99|24978.99|25017.08|24979.08|25016.18|24978.18|10
1620393830000|2021-05-07 13:23:50|25017.2|24979.2|25015.13|24977.13|25017.41|24979.41|25015.11|24977.11|10
1620393840000|2021-05-07 13:24:00|25012.4|24974.4|25011.42|24973.42|25012.4|24974.4|25007.67|24969.67|10
1620393850000|2021-05-07 13:24:10|25011.2|24973.2|25013.54|24975.54|25013.54|24975.54|25011.2|24973.2|10
1620393860000|2021-05-07 13:24:20|25014.12|24976.12|25018.12|24980.12|25018.12|24980.12|25014.12|24976.12|10
1620393870000|2021-05-07 13:24:30|25018.46|24980.46|25020.03|24982.03|25020.8|24982.8|25018.46|24980.46|10
1620393880000|2021-05-07 13:24:40|25019.53|24981.53|25033.8|24995.8|25034.16|24996.16|25019.53|24981.53|10
1620393890000|2021-05-07 13:24:50|25034.45|24996.45|25044.1|25006.1|25044.1|25006.1|25034.45|24996.45|10
1620393900000|2021-05-07 13:25:00|25046.77|25008.77|25054.25|25016.25|25054.25|25016.25|25046.77|25008.77|10
1620393910000|2021-05-07 13:25:10|25053.31|25015.31|25058.83|25020.83|25059.11|25021.11|25053.31|25015.31|10
1620393920000|2021-05-07 13:25:20|25059.88|25021.88|25057.44|25019.44|25060.76|25022.76|25057.44|25019.44|9
1620393930000|2021-05-07 13:25:30|25057.67|25019.67|25053.19|25015.19|25057.67|25019.67|25053.19|25015.19|10
1620393940000|2021-05-07 13:25:40|25054.5|25016.5|25047.98|25009.98|25054.5|25016.5|25047.47|25009.47|10
1620393950000|2021-05-07 13:25:50|25047.59|25009.59|25047.57|25009.57|25049.44|25011.44|25046.74|25008.74|9
1620393960000|2021-05-07 13:26:00|25047.26|25009.26|25045.14|25007.14|25047.26|25009.26|25045.14|25007.14|10
1620393970000|2021-05-07 13:26:10|25045.6|25007.6|25045.33|25007.33|25046.34|25008.34|25045.07|25007.07|10
1620393980000|2021-05-07 13:26:20|25045.05|25007.05|25045.94|25007.94|25046.28|25008.28|25044.61|25006.61|9
1620393990000|2021-05-07 13:26:30|25045.86|25007.86|25049.13|25011.13|25049.27|25011.27|25045.86|25007.86|10
1620394000000|2021-05-07 13:26:40|25049.22|25011.22|25051.76|25013.76|25052.13|25014.13|25049.22|25011.22|10
1620394010000|2021-05-07 13:26:50|25052.51|25014.51|25054.01|25016.01|25054.01|25016.01|25051.58|25013.58|10
1620394020000|2021-05-07 13:27:00|25053.34|25015.34|25048.09|25010.09|25053.34|25015.34|25048.09|25010.09|10
1620394030000|2021-05-07 13:27:10|25048.58|25010.58|25047.2|25009.2|25048.58|25010.58|25047.14|25009.14|10
1620394040000|2021-05-07 13:27:20|25046.62|25008.62|25045.51|25007.51|25046.62|25008.62|25044.39|25006.39|10
1620394050000|2021-05-07 13:27:30|25045.19|25007.19|25042.95|25004.95|25045.19|25007.19|25042.95|25004.95|10
1620394060000|2021-05-07 13:27:40|25042.96|25004.96|25043.74|25005.74|25043.88|25005.88|25042.94|25004.94|9
1620394070000|2021-05-07 13:27:50|25043.85|25005.85|25045.31|25007.31|25045.31|25007.31|25043.3|25005.3|10
1620394080000|2021-05-07 13:28:00|25045.35|25007.35|25040.89|25002.89|25048.03|25010.03|25040.89|25002.89|10
1620394090000|2021-05-07 13:28:10|25040.71|25002.71|25036.18|24998.18|25040.71|25002.71|25036.18|24998.18|10
1620394100000|2021-05-07 13:28:20|25035.24|24997.24|25029.98|24991.98|25036.17|24998.17|25029.98|24991.98|10
1620394110000|2021-05-07 13:28:30|25029.11|24991.11|25019.85|24981.85|25029.11|24991.11|25019.85|24981.85|10
1620394120000|2021-05-07 13:28:40|25019.92|24981.92|25015.17|24977.17|25019.92|24981.92|25014.63|24976.63|10
1620394130000|2021-05-07 13:28:50|25015.74|24977.74|25018.27|24980.27|25018.27|24980.27|25015.55|24977.55|10
1620394140000|2021-05-07 13:29:00|25016.5|24978.5|25017.46|24979.46|25018.41|24980.41|25016.5|24978.5|10
1620394150000|2021-05-07 13:29:10|25017.95|24979.95|25017.46|24979.46|25017.95|24979.95|25015.79|24977.79|10
1620394160000|2021-05-07 13:29:20|25017.22|24979.22|25018.08|24980.08|25018.08|24980.08|25016.4|24978.4|10
1620394170000|2021-05-07 13:29:30|25018.53|24980.53|25022.02|24984.02|25022.46|24984.46|25018.06|24980.06|10
1620394180000|2021-05-07 13:29:40|25022.94|24984.94|25022.63|24984.63|25024.14|24986.14|25022.63|24984.63|10
1620394190000|2021-05-07 13:29:50|25022.53|24984.53|25020.26|24982.26|25022.53|24984.53|25020.26|24982.26|10
1620394200000|2021-05-07 13:30:00|25020.14|24982.14|25026.53|24988.53|25026.53|24988.53|25020.14|24982.14|10
1620394210000|2021-05-07 13:30:10|25026.85|24988.85|25029.82|24991.82|25029.82|24991.82|25025.79|24987.79|10
1620394220000|2021-05-07 13:30:20|25030.35|24992.35|25036.5|24998.5|25039.35|25001.35|25030.35|24992.35|10
1620394230000|2021-05-07 13:30:30|25036.94|24998.94|25041.85|25003.85|25041.85|25003.85|25036.94|24998.94|10
1620394240000|2021-05-07 13:30:40|25042.35|25004.35|25041.28|25003.28|25042.69|25004.69|25040.05|25002.05|10
1620394250000|2021-05-07 13:30:50|25040.7|25002.7|25040.44|25002.44|25043.52|25005.52|25040.44|25002.44|10
1620394260000|2021-05-07 13:31:00|25040.06|25002.06|25040.91|25002.91|25040.91|25002.91|25038.23|25000.23|10
1620394270000|2021-05-07 13:31:10|25040.99|25002.99|25035.02|24997.02|25040.99|25002.99|25035.02|24997.02|10
1620394280000|2021-05-07 13:31:20|25036.91|24998.91|25030.5|24992.5|25037.08|24999.08|25030.5|24992.5|10
1620394290000|2021-05-07 13:31:30|25028.7|24990.7|25013.64|24975.64|25028.7|24990.7|25013.57|24975.57|9
1620394300000|2021-05-07 13:31:40|25012.77|24974.77|25008.66|24970.66|25012.77|24974.77|25008.66|24970.66|10
1620394310000|2021-05-07 13:31:50|25008.8|24970.8|25009.73|24971.73|25011.83|24973.83|25008.19|24970.19|10
1620394320000|2021-05-07 13:32:00|25009.93|24971.93|25010.46|24972.46|25011.31|24973.31|25009.93|24971.93|10
1620394330000|2021-05-07 13:32:10|25009.71|24971.71|25014.2|24976.2|25014.2|24976.2|25008.28|24970.28|10
1620394340000|2021-05-07 13:32:20|25014.57|24976.57|25006.98|24968.98|25021.97|24983.97|25006.98|24968.98|10
1620394350000|2021-05-07 13:32:30|25005.52|24967.52|25008.34|24970.34|25008.88|24970.88|25002.81|24964.81|10
1620394360000|2021-05-07 13:32:40|25009.36|24971.36|25020.17|24982.17|25020.18|24982.18|25009.36|24971.36|10
1620394370000|2021-05-07 13:32:50|25019.6|24981.6|25023.85|24985.85|25025.42|24987.42|25019.6|24981.6|9
1620394380000|2021-05-07 13:33:00|25023.57|24985.57|25019.88|24981.88|25023.57|24985.57|25019.88|24981.88|10
1620394390000|2021-05-07 13:33:10|25019.96|24981.96|25027.99|24989.99|25027.99|24989.99|25019.96|24981.96|10
1620394400000|2021-05-07 13:33:20|25028.86|24990.86|25027.52|24989.52|25031.17|24993.17|25027.52|24989.52|10
1620394410000|2021-05-07 13:33:30|25027.53|24989.53|25027.84|24989.84|25028|24990|25026.34|24988.34|10
1620394420000|2021-05-07 13:33:40|25026.77|24988.77|25028.58|24990.58|25028.6|24990.6|25026.77|24988.77|10
1620394430000|2021-05-07 13:33:50|25028.26|24990.26|25027.81|24989.81|25028.94|24990.94|25027.62|24989.62|9
1620394440000|2021-05-07 13:34:00|25026.07|24988.07|25025.18|24987.18|25026.83|24988.83|25025.05|24987.05|10
1620394450000|2021-05-07 13:34:10|25025.5|24987.5|25025.08|24987.08|25025.73|24987.73|25024.79|24986.79|10
1620394460000|2021-05-07 13:34:20|25024.98|24986.98|25020.69|24982.69|25024.98|24986.98|25020.69|24982.69|10
1620394470000|2021-05-07 13:34:30|25020.48|24982.48|25017.37|24979.37|25020.48|24982.48|25017.37|24979.37|10
1620394480000|2021-05-07 13:34:40|25012.34|24974.34|25012.7|24974.7|25013.85|24975.85|25011.82|24973.82|10
1620394490000|2021-05-07 13:34:50|25013.26|24975.26|25012.31|24974.31|25013.26|24975.26|25011.35|24973.35|9
1620394500000|2021-05-07 13:35:00|25012.52|24974.52|25012.9|24974.9|25013.49|24975.49|25011.97|24973.97|10
1620394510000|2021-05-07 13:35:10|25012.74|24974.74|25012.53|24974.53|25013.27|24975.27|25012.16|24974.16|10
1620394520000|2021-05-07 13:35:20|25014.1|24976.1|25021.33|24983.33|25021.33|24983.33|25014.1|24976.1|9
1620394530000|2021-05-07 13:35:30|25021.98|24983.98|25029.52|24991.52|25029.52|24991.52|25021.98|24983.98|10
1620394540000|2021-05-07 13:35:40|25030.13|24992.13|25036.49|24998.49|25036.49|24998.49|25030.13|24992.13|10
1620394550000|2021-05-07 13:35:50|25037.46|24999.46|25049.39|25011.39|25049.39|25011.39|25037.35|24999.35|10
1620394560000|2021-05-07 13:36:00|25049.04|25011.04|25054.46|25016.46|25054.46|25016.46|25049.04|25011.04|10
1620394570000|2021-05-07 13:36:10|25054.39|25016.39|25076.13|25038.13|25076.13|25038.13|25054.39|25016.39|10
1620394580000|2021-05-07 13:36:20|25076.88|25038.88|25089.29|25051.29|25089.29|25051.29|25076.88|25038.88|10
1620394590000|2021-05-07 13:36:30|25089.37|25051.37|25095.12|25057.12|25095.84|25057.84|25089.37|25051.37|10
1620394600000|2021-05-07 13:36:40|25095.42|25057.42|25087.77|25049.77|25095.42|25057.42|25087.39|25049.39|10
1620394610000|2021-05-07 13:36:50|25087.29|25049.29|25084.59|25046.59|25087.29|25049.29|25084.22|25046.22|10
1620394620000|2021-05-07 13:37:00|25084.75|25046.75|25073.46|25035.46|25084.75|25046.75|25073.46|25035.46|10
1620394630000|2021-05-07 13:37:10|25070.98|25032.98|25070.23|25032.23|25071.42|25033.42|25069.84|25031.84|10
1620394640000|2021-05-07 13:37:20|25069.87|25031.87|25063.43|25025.43|25070.59|25032.59|25062.9|25024.9|10
1620394650000|2021-05-07 13:37:30|25063.54|25025.54|25057.07|25019.07|25063.54|25025.54|25057.07|25019.07|10
1620394660000|2021-05-07 13:37:40|25056.01|25018.01|25052.11|25014.11|25056.01|25018.01|25052.11|25014.11|10
1620394670000|2021-05-07 13:37:50|25052.42|25014.42|25054.72|25016.72|25054.86|25016.86|25052.42|25014.42|9
1620394680000|2021-05-07 13:38:00|25055.01|25017.01|25054.98|25016.98|25055.31|25017.31|25053.86|25015.86|10
1620394690000|2021-05-07 13:38:10|25055.17|25017.17|25062.75|25024.75|25062.75|25024.75|25055.17|25017.17|10
1620394700000|2021-05-07 13:38:20|25064.16|25026.16|25064.5|25026.5|25066.22|25028.22|25064.16|25026.16|10
1620394710000|2021-05-07 13:38:30|25063.41|25025.41|25063.22|25025.22|25063.8|25025.8|25062.07|25024.07|10
1620394720000|2021-05-07 13:38:40|25063.42|25025.42|25061.14|25023.14|25064.61|25026.61|25061.14|25023.14|10
1620394730000|2021-05-07 13:38:50|25061.09|25023.09|25058.97|25020.97|25061.09|25023.09|25057.84|25019.84|10
1620394740000|2021-05-07 13:39:00|25059.83|25021.83|25058.68|25020.68|25059.83|25021.83|25058.36|25020.36|10
1620394750000|2021-05-07 13:39:10|25058.83|25020.83|25058.56|25020.56|25059.89|25021.89|25057.81|25019.81|10
1620394760000|2021-05-07 13:39:20|25057.75|25019.75|25058.12|25020.12|25058.12|25020.12|25057.47|25019.47|10
1620394770000|2021-05-07 13:39:30|25058.96|25020.96|25057.03|25019.03|25058.96|25020.96|25056.26|25018.26|10
1620394780000|2021-05-07 13:39:40|25057.13|25019.13|25056.89|25018.89|25058.65|25020.65|25056.83|25018.83|10
1620394790000|2021-05-07 13:39:50|25057.36|25019.36|25058.16|25020.16|25061.54|25023.54|25057.36|25019.36|10
1620394800000|2021-05-07 13:40:00|25057.47|25019.47|25056.84|25018.84|25058.25|25020.25|25055.46|25017.46|10
1620394810000|2021-05-07 13:40:10|25056.56|25018.56|25059.34|25021.34|25059.34|25021.34|25056.52|25018.52|10
1620394820000|2021-05-07 13:40:20|25059.33|25021.33|25065.42|25027.42|25065.42|25027.42|25059.08|25021.08|10
1620394830000|2021-05-07 13:40:30|25065.82|25027.82|25075.85|25037.85|25076.38|25038.38|25065.82|25027.82|10
1620394840000|2021-05-07 13:40:40|25077.24|25039.24|25075.75|25037.75|25077.24|25039.24|25074.53|25036.53|10
1620394850000|2021-05-07 13:40:50|25076.09|25038.09|25078.07|25040.07|25078.41|25040.41|25075.16|25037.16|9
1620394860000|2021-05-07 13:41:00|25078.64|25040.64|25065.96|25027.96|25078.73|25040.73|25065.96|25027.96|10
1620394870000|2021-05-07 13:41:10|25065.1|25027.1|25062.33|25024.33|25065.1|25027.1|25061.39|25023.39|10
1620394880000|2021-05-07 13:41:20|25062.07|25024.07|25062.61|25024.61|25062.89|25024.89|25060.78|25022.78|10
1620394890000|2021-05-07 13:41:30|25063.11|25025.11|25059.3|25021.3|25063.11|25025.11|25059.3|25021.3|10
1620394900000|2021-05-07 13:41:40|25059.6|25021.6|25056.18|25018.18|25059.6|25021.6|25055.47|25017.47|10
1620394910000|2021-05-07 13:41:50|25055.87|25017.87|25058.31|25020.31|25058.31|25020.31|25055.84|25017.84|10
1620394920000|2021-05-07 13:42:00|25056.86|25018.86|25066.34|25028.34|25066.34|25028.34|25056.86|25018.86|10
1620394930000|2021-05-07 13:42:10|25066.77|25028.77|25071.33|25033.33|25071.33|25033.33|25066.77|25028.77|10
1620394940000|2021-05-07 13:42:20|25072.04|25034.04|25067.84|25029.84|25072.04|25034.04|25067.23|25029.23|10
1620394950000|2021-05-07 13:42:30|25067.46|25029.46|25068.59|25030.59|25069.22|25031.22|25067.31|25029.31|10
1620394960000|2021-05-07 13:42:40|25069.16|25031.16|25067.68|25029.68|25069.93|25031.93|25067.68|25029.68|9
1620394970000|2021-05-07 13:42:50|25068.1|25030.1|25070.63|25032.63|25070.63|25032.63|25067.37|25029.37|10
1620394980000|2021-05-07 13:43:00|25070.8|25032.8|25077.39|25039.39|25077.39|25039.39|25069.65|25031.65|10
1620394990000|2021-05-07 13:43:10|25078.99|25040.99|25082.5|25044.5|25082.83|25044.83|25078.99|25040.99|10
1620395000000|2021-05-07 13:43:20|25082.89|25044.89|25085.45|25047.45|25085.45|25047.45|25082.89|25044.89|10
1620395010000|2021-05-07 13:43:30|25084.96|25046.96|25087.49|25049.49|25088.14|25050.14|25084.96|25046.96|10
1620395020000|2021-05-07 13:43:40|25088.08|25050.08|25086.16|25048.16|25088.08|25050.08|25085.44|25047.44|10
1620395030000|2021-05-07 13:43:50|25086.01|25048.01|25084.8|25046.8|25087.78|25049.78|25084.8|25046.8|10
1620395040000|2021-05-07 13:44:00|25083.03|25045.03|25069.07|25031.07|25083.03|25045.03|25069.07|25031.07|10
1620395050000|2021-05-07 13:44:10|25068.72|25030.72|25055.23|25017.23|25068.72|25030.72|25055.23|25017.23|10
1620395060000|2021-05-07 13:44:20|25052.54|25014.54|25037.15|24999.15|25052.54|25014.54|25037.15|24999.15|10
1620395070000|2021-05-07 13:44:30|25035.98|24997.98|25016.27|24978.27|25035.98|24997.98|25016.27|24978.27|10
1620395080000|2021-05-07 13:44:40|25016.63|24978.63|25009.28|24971.28|25016.63|24978.63|25008.88|24970.88|10
1620395090000|2021-05-07 13:44:50|25003.66|24965.66|25011.2|24973.2|25011.2|24973.2|25003.14|24965.14|10
1620395100000|2021-05-07 13:45:00|25007.76|24969.76|25012.36|24974.36|25012.36|24974.36|25007.76|24969.76|10
1620395110000|2021-05-07 13:45:10|25013.35|24975.35|25048.72|25010.72|25048.72|25010.72|25013.35|24975.35|10
1620395120000|2021-05-07 13:45:20|25052.39|25014.39|25062.99|25024.99|25062.99|25024.99|25052.39|25014.39|10
1620395130000|2021-05-07 13:45:30|25063.33|25025.33|25065.39|25027.39|25065.73|25027.73|25063.33|25025.33|9
1620395140000|2021-05-07 13:45:40|25066.75|25028.75|25071.97|25033.97|25071.97|25033.97|25066.66|25028.66|10
1620395150000|2021-05-07 13:45:50|25072.34|25034.34|25080.96|25042.96|25081.38|25043.38|25072.21|25034.21|10
1620395160000|2021-05-07 13:46:00|25080.58|25042.58|25084.41|25046.41|25084.41|25046.41|25080.58|25042.58|10
1620395170000|2021-05-07 13:46:10|25086.72|25048.72|25089.39|25051.39|25089.39|25051.39|25086.06|25048.06|10
1620395180000|2021-05-07 13:46:20|25091.03|25053.03|25097.32|25059.32|25097.32|25059.32|25090.27|25052.27|10
1620395190000|2021-05-07 13:46:30|25097.35|25059.35|25095.39|25057.39|25098.17|25060.17|25094.97|25056.97|10
1620395200000|2021-05-07 13:46:40|25095.45|25057.45|25086.05|25048.05|25095.45|25057.45|25086.05|25048.05|10
1620395210000|2021-05-07 13:46:50|25085.61|25047.61|25089.4|25051.4|25090.03|25052.03|25085.09|25047.09|10
1620395220000|2021-05-07 13:47:00|25089.28|25051.28|25083.59|25045.59|25089.28|25051.28|25083.59|25045.59|10
1620395230000|2021-05-07 13:47:10|25082.88|25044.88|25072.58|25034.58|25082.88|25044.88|25072.21|25034.21|10
1620395240000|2021-05-07 13:47:20|25069.66|25031.66|25069.01|25031.01|25069.66|25031.66|25065.29|25027.29|10
1620395250000|2021-05-07 13:47:30|25069.88|25031.88|25073.62|25035.62|25074.57|25036.57|25069.88|25031.88|10
1620395260000|2021-05-07 13:47:40|25075.75|25037.75|25080.5|25042.5|25081.1|25043.1|25075.75|25037.75|10
1620395270000|2021-05-07 13:47:50|25080.05|25042.05|25074.59|25036.59|25080.39|25042.39|25074.59|25036.59|10
1620395280000|2021-05-07 13:48:00|25074.37|25036.37|25071.13|25033.13|25074.37|25036.37|25070.02|25032.02|10
1620395290000|2021-05-07 13:48:10|25071.68|25033.68|25080.69|25042.69|25080.69|25042.69|25071.68|25033.68|10
1620395300000|2021-05-07 13:48:20|25082.96|25044.96|25090.42|25052.42|25090.42|25052.42|25082.96|25044.96|10
1620395310000|2021-05-07 13:48:30|25090.39|25052.39|25093.95|25055.95|25094.57|25056.57|25090.39|25052.39|10
1620395320000|2021-05-07 13:48:40|25093.93|25055.93|25087.27|25049.27|25093.93|25055.93|25087.22|25049.22|10
1620395330000|2021-05-07 13:48:50|25087.8|25049.8|25085.95|25047.95|25089.2|25051.2|25085.95|25047.95|10
1620395340000|2021-05-07 13:49:00|25086.07|25048.07|25087.64|25049.64|25087.75|25049.75|25086.07|25048.07|10
1620395350000|2021-05-07 13:49:10|25086.33|25048.33|25085.86|25047.86|25086.93|25048.93|25085.37|25047.37|10
1620395360000|2021-05-07 13:49:20|25085.76|25047.76|25084.01|25046.01|25086.53|25048.53|25084.01|25046.01|10
1620395370000|2021-05-07 13:49:30|25083.94|25045.94|25082.44|25044.44|25083.94|25045.94|25082.42|25044.42|10
1620395380000|2021-05-07 13:49:40|25082.75|25044.75|25082.76|25044.76|25084.21|25046.21|25082.26|25044.26|10
1620395390000|2021-05-07 13:49:50|25082.85|25044.85|25078.48|25040.48|25082.85|25044.85|25078.48|25040.48|10
1620395400000|2021-05-07 13:50:00|25077.98|25039.98|25078.7|25040.7|25078.7|25040.7|25075.98|25037.98|10
1620395410000|2021-05-07 13:50:10|25078.88|25040.88|25081.67|25043.67|25081.67|25043.67|25078.3|25040.3|10
1620395420000|2021-05-07 13:50:20|25081.45|25043.45|25082.16|25044.16|25082.74|25044.74|25081.45|25043.45|9
1620395430000|2021-05-07 13:50:30|25082.32|25044.32|25080.38|25042.38|25082.97|25044.97|25080.38|25042.38|9
1620395440000|2021-05-07 13:50:40|25079.57|25041.57|25079.31|25041.31|25079.81|25041.81|25079.16|25041.16|9
1620395450000|2021-05-07 13:50:50|25079.77|25041.77|25078.38|25040.38|25079.79|25041.79|25078.38|25040.38|10
1620395460000|2021-05-07 13:51:00|25078.21|25040.21|25074.74|25036.74|25078.21|25040.21|25074.74|25036.74|10
1620395470000|2021-05-07 13:51:10|25073.97|25035.97|25076.27|25038.27|25077.3|25039.3|25073.79|25035.79|9
1620395480000|2021-05-07 13:51:20|25076.75|25038.75|25075.94|25037.94|25076.75|25038.75|25074.68|25036.68|9
1620395490000|2021-05-07 13:51:30|25076.15|25038.15|25075.68|25037.68|25076.15|25038.15|25075.32|25037.32|10
1620395500000|2021-05-07 13:51:40|25075.35|25037.35|25075.98|25037.98|25076.79|25038.79|25074.97|25036.97|10
1620395510000|2021-05-07 13:51:50|25075.4|25037.4|25073.98|25035.98|25075.4|25037.4|25073.98|25035.98|10
1620395520000|2021-05-07 13:52:00|25073.51|25035.51|25075.44|25037.44|25075.44|25037.44|25072.92|25034.92|10
1620395530000|2021-05-07 13:52:10|25075.64|25037.64|25075.88|25037.88|25078.58|25040.58|25075.44|25037.44|10
1620395540000|2021-05-07 13:52:20|25076.15|25038.15|25061.8|25023.8|25076.15|25038.15|25061.8|25023.8|10
1620395550000|2021-05-07 13:52:30|25061.56|25023.56|25039.79|25001.79|25061.56|25023.56|25039.68|25001.68|10
1620395560000|2021-05-07 13:52:40|25039.47|25001.47|25031.95|24993.95|25042.12|25004.12|25031.95|24993.95|10
1620395570000|2021-05-07 13:52:50|25032.77|24994.77|25030.66|24992.66|25034.65|24996.65|25030.66|24992.66|10
1620395580000|2021-05-07 13:53:00|25030.28|24992.28|25028.08|24990.08|25032.54|24994.54|25028.08|24990.08|10
1620395590000|2021-05-07 13:53:10|25027.1|24989.1|25022.77|24984.77|25027.1|24989.1|25022.36|24984.36|10
1620395600000|2021-05-07 13:53:20|25023.1|24985.1|25024.6|24986.6|25024.6|24986.6|25023.1|24985.1|9
1620395610000|2021-05-07 13:53:30|25025.12|24987.12|25022.78|24984.78|25025.12|24987.12|25022.04|24984.04|10
1620395620000|2021-05-07 13:53:40|25022.83|24984.83|25020.88|24982.88|25022.83|24984.83|25020.66|24982.66|10
1620395630000|2021-05-07 13:53:50|25020.16|24982.16|25018.72|24980.72|25020.41|24982.41|25018.72|24980.72|10
1620395640000|2021-05-07 13:54:00|25019.06|24981.06|25016.86|24978.86|25019.86|24981.86|25016.86|24978.86|10
1620395650000|2021-05-07 13:54:10|25016.46|24978.46|25017.88|24979.88|25018.6|24980.6|25015.97|24977.97|10
1620395660000|2021-05-07 13:54:20|25019.57|24981.57|25020.12|24982.12|25020.17|24982.17|25019.57|24981.57|10
1620395670000|2021-05-07 13:54:30|25020.36|24982.36|25021.67|24983.67|25021.8|24983.8|25020.36|24982.36|10
1620395680000|2021-05-07 13:54:40|25021.29|24983.29|25019.68|24981.68|25021.66|24983.66|25019.35|24981.35|10
1620395690000|2021-05-07 13:54:50|25019.01|24981.01|25012.98|24974.98|25019.15|24981.15|25012.98|24974.98|9
1620395700000|2021-05-07 13:55:00|25013.06|24975.06|25010.07|24972.07|25013.06|24975.06|25010.07|24972.07|10
1620395710000|2021-05-07 13:55:10|25008.75|24970.75|25003.57|24965.57|25008.75|24970.75|25003.47|24965.47|9
1620395720000|2021-05-07 13:55:20|25002.71|24964.71|24996.74|24958.74|25003.68|24965.68|24996.74|24958.74|10
1620395730000|2021-05-07 13:55:30|24997.49|24959.49|24982.41|24944.41|24997.49|24959.49|24982.41|24944.41|10
1620395740000|2021-05-07 13:55:40|24981.02|24943.02|24971.37|24933.37|24981.16|24943.16|24971.37|24933.37|10
1620395750000|2021-05-07 13:55:50|24971.22|24933.22|24967.43|24929.43|24971.33|24933.33|24967.43|24929.43|10
1620395760000|2021-05-07 13:56:00|24967.03|24929.03|24968.27|24930.27|24968.94|24930.94|24966.91|24928.91|10
1620395770000|2021-05-07 13:56:10|24967.82|24929.82|24970.45|24932.45|24970.5|24932.5|24967.82|24929.82|10
1620395780000|2021-05-07 13:56:20|24970.59|24932.59|24974.16|24936.16|24974.18|24936.18|24970.59|24932.59|10
1620395790000|2021-05-07 13:56:30|24976.74|24938.74|24982.59|24944.59|24982.59|24944.59|24976.41|24938.41|10
1620395800000|2021-05-07 13:56:40|24983.59|24945.59|24985.6|24947.6|24985.6|24947.6|24983.59|24945.59|10
1620395810000|2021-05-07 13:56:50|24985.15|24947.15|24984.95|24946.95|24986.62|24948.62|24984.25|24946.25|10
1620395820000|2021-05-07 13:57:00|24985.59|24947.59|24983.64|24945.64|24985.78|24947.78|24981.43|24943.43|10
1620395830000|2021-05-07 13:57:10|24982.16|24944.16|24986.29|24948.29|24986.29|24948.29|24982.16|24944.16|10
1620395840000|2021-05-07 13:57:20|24986.24|24948.24|24985.42|24947.42|24988.04|24950.04|24985.42|24947.42|10
1620395850000|2021-05-07 13:57:30|24985.64|24947.64|24980.45|24942.45|24985.64|24947.64|24980.45|24942.45|10
1620395860000|2021-05-07 13:57:40|24980.1|24942.1|24975.11|24937.11|24980.33|24942.33|24975.11|24937.11|10
1620395870000|2021-05-07 13:57:50|24974.26|24936.26|24968.34|24930.34|24974.35|24936.35|24968.34|24930.34|10
1620395880000|2021-05-07 13:58:00|24968.86|24930.86|24957.45|24919.45|24968.86|24930.86|24951.89|24913.89|10
1620395890000|2021-05-07 13:58:10|24960.41|24922.41|24951.18|24913.18|24960.41|24922.41|24950.3|24912.3|10
1620395900000|2021-05-07 13:58:20|24951.17|24913.17|24930.3|24892.3|24951.17|24913.17|24930.3|24892.3|10
1620395910000|2021-05-07 13:58:30|24925.96|24887.96|24911|24873|24925.96|24887.96|24911|24873|9
1620395920000|2021-05-07 13:58:40|24909.68|24871.68|24904.46|24866.46|24909.68|24871.68|24902.19|24864.19|10
1620395930000|2021-05-07 13:58:50|24905.63|24867.63|24922.37|24884.37|24922.46|24884.46|24905.63|24867.63|10
1620395940000|2021-05-07 13:59:00|24921.95|24883.95|24926.32|24888.32|24927.22|24889.22|24921.95|24883.95|10
1620395950000|2021-05-07 13:59:10|24925.72|24887.72|24927.64|24889.64|24928.34|24890.34|24925.72|24887.72|10
1620395960000|2021-05-07 13:59:20|24927.9|24889.9|24930.9|24892.9|24930.9|24892.9|24927.9|24889.9|10
1620395970000|2021-05-07 13:59:30|24932.11|24894.11|24941.65|24903.65|24941.65|24903.65|24932.11|24894.11|10
1620395980000|2021-05-07 13:59:40|24942.64|24904.64|24949.12|24911.12|24949.72|24911.72|24942.64|24904.64|10
1620395990000|2021-05-07 13:59:50|24950.31|24912.31|24956.87|24918.87|24956.87|24918.87|24948.84|24910.84|10
1620396000000|2021-05-07 14:00:00|24957.7|24919.7|24968.8|24930.8|24968.9|24930.9|24957.7|24919.7|10
1620396010000|2021-05-07 14:00:10|24971.1|24933.1|24983.48|24945.48|24983.48|24945.48|24971.1|24933.1|10
1620396020000|2021-05-07 14:00:20|24983.33|24945.33|24993.74|24955.74|24995.5|24957.5|24982.08|24944.08|10
1620396030000|2021-05-07 14:00:30|24994.57|24956.57|24999.3|24961.3|24999.3|24961.3|24994.57|24956.57|10
1620396040000|2021-05-07 14:00:40|24999.81|24961.81|25000.46|24962.46|25001.09|24963.09|24999.21|24961.21|10
1620396050000|2021-05-07 14:00:50|25000.15|24962.15|24997.4|24959.4|25000.39|24962.39|24997.4|24959.4|10
1620396060000|2021-05-07 14:01:00|24997.68|24959.68|24995.87|24957.87|24997.83|24959.83|24993.48|24955.48|10
1620396070000|2021-05-07 14:01:10|24995.41|24957.41|24987.71|24949.71|24995.41|24957.41|24987.71|24949.71|10
1620396080000|2021-05-07 14:01:20|24988.7|24950.7|24979.87|24941.87|24990.04|24952.04|24979.87|24941.87|10
1620396090000|2021-05-07 14:01:30|24978.33|24940.33|24969.46|24931.46|24978.33|24940.33|24969.46|24931.46|10
1620396100000|2021-05-07 14:01:40|24970.4|24932.4|24966.2|24928.2|24970.99|24932.99|24963.9|24925.9|10
1620396110000|2021-05-07 14:01:50|24966.95|24928.95|24960.62|24922.62|24966.95|24928.95|24960.62|24922.62|10
1620396120000|2021-05-07 14:02:00|24959.94|24921.94|24958.97|24920.97|24960.27|24922.27|24958.05|24920.05|10
1620396130000|2021-05-07 14:02:10|24958.95|24920.95|24954.99|24916.99|24959.21|24921.21|24954.86|24916.86|10
1620396140000|2021-05-07 14:02:20|24954.52|24916.52|24954.68|24916.68|24954.68|24916.68|24953.06|24915.06|10
1620396150000|2021-05-07 14:02:30|24954.47|24916.47|24951.54|24913.54|24956.16|24918.16|24951.54|24913.54|10
1620396160000|2021-05-07 14:02:40|24952.7|24914.7|24949.67|24911.67|24953.82|24915.82|24949.67|24911.67|10
1620396170000|2021-05-07 14:02:50|24949.69|24911.69|24939.01|24901.01|24949.96|24911.96|24939.01|24901.01|10
1620396180000|2021-05-07 14:03:00|24937.22|24899.22|24934.14|24896.14|24939.06|24901.06|24933.85|24895.85|10
1620396190000|2021-05-07 14:03:10|24934.89|24896.89|24932.76|24894.76|24935.68|24897.68|24931.84|24893.84|10
1620396200000|2021-05-07 14:03:20|24932.05|24894.05|24927.78|24889.78|24932.2|24894.2|24927.78|24889.78|9
1620396210000|2021-05-07 14:03:30|24927.11|24889.11|24906.63|24868.63|24927.11|24889.11|24906.63|24868.63|10
1620396220000|2021-05-07 14:03:40|24905.36|24867.36|24883.35|24845.35|24905.89|24867.89|24883.35|24845.35|10
1620396230000|2021-05-07 14:03:50|24883.31|24845.31|24878.31|24840.31|24883.31|24845.31|24877.5|24839.5|10
1620396240000|2021-05-07 14:04:00|24877.24|24839.24|24883.35|24845.35|24884.23|24846.23|24877.13|24839.13|10
1620396250000|2021-05-07 14:04:10|24884.98|24846.98|24891.06|24853.06|24891.06|24853.06|24884.98|24846.98|10
1620396260000|2021-05-07 14:04:20|24893.55|24855.55|24894.08|24856.08|24894.35|24856.35|24892.87|24854.87|10
1620396270000|2021-05-07 14:04:30|24895.01|24857.01|24912.69|24874.69|24912.69|24874.69|24895.01|24857.01|10
1620396280000|2021-05-07 14:04:40|24912.67|24874.67|24914.96|24876.96|24917.13|24879.13|24912.67|24874.67|10
1620396290000|2021-05-07 14:04:50|24915.04|24877.04|24918.11|24880.11|24918.11|24880.11|24913.32|24875.32|10
1620396300000|2021-05-07 14:05:00|24918.38|24880.38|24914.29|24876.29|24918.38|24880.38|24913.4|24875.4|10
1620396310000|2021-05-07 14:05:10|24914.21|24876.21|24917.38|24879.38|24917.71|24879.71|24912.06|24874.06|10
1620396320000|2021-05-07 14:05:20|24917.98|24879.98|24919.02|24881.02|24919.34|24881.34|24917.98|24879.98|10
1620396330000|2021-05-07 14:05:30|24919.03|24881.03|24896.91|24858.91|24919.03|24881.03|24896.91|24858.91|10
1620396340000|2021-05-07 14:05:40|24896.5|24858.5|24883.43|24845.43|24896.5|24858.5|24883.25|24845.25|10
1620396350000|2021-05-07 14:05:50|24883.03|24845.03|24883.44|24845.44|24884.82|24846.82|24882.85|24844.85|10
1620396360000|2021-05-07 14:06:00|24882.64|24844.64|24877.14|24839.14|24882.64|24844.64|24877.14|24839.14|10
1620396370000|2021-05-07 14:06:10|24875.85|24837.85|24878.29|24840.29|24878.29|24840.29|24875.85|24837.85|10
1620396380000|2021-05-07 14:06:20|24878.45|24840.45|24877.65|24839.65|24881.65|24843.65|24877.65|24839.65|10
1620396390000|2021-05-07 14:06:30|24877.86|24839.86|24877.12|24839.12|24880.8|24842.8|24877.12|24839.12|10
1620396400000|2021-05-07 14:06:40|24875.77|24837.77|24870.47|24832.47|24875.77|24837.77|24870.47|24832.47|10
1620396410000|2021-05-07 14:06:50|24871.2|24833.2|24859.09|24821.09|24871.2|24833.2|24859.09|24821.09|10
1620396420000|2021-05-07 14:07:00|24857.48|24819.48|24853.6|24815.6|24857.48|24819.48|24846.4|24808.4|10
1620396430000|2021-05-07 14:07:10|24854.68|24816.68|24853.87|24815.87|24856.88|24818.88|24853.87|24815.87|10
1620396440000|2021-05-07 14:07:20|24853.74|24815.74|24839.36|24801.36|24853.74|24815.74|24839.36|24801.36|10
1620396450000|2021-05-07 14:07:30|24839.38|24801.38|24832.75|24794.75|24839.56|24801.56|24832.75|24794.75|10
1620396460000|2021-05-07 14:07:40|24830.92|24792.92|24825.52|24787.52|24831.19|24793.19|24825.52|24787.52|10
1620396470000|2021-05-07 14:07:50|24822.05|24784.05|24815.63|24777.63|24822.05|24784.05|24815.27|24777.27|10
1620396480000|2021-05-07 14:08:00|24815.49|24777.49|24806.04|24768.04|24816.36|24778.36|24806.04|24768.04|10
1620396490000|2021-05-07 14:08:10|24805.19|24767.19|24804.17|24766.17|24805.56|24767.56|24802.93|24764.93|10
1620396500000|2021-05-07 14:08:20|24805.25|24767.25|24800.19|24762.19|24806.07|24768.07|24800.19|24762.19|10
1620396510000|2021-05-07 14:08:30|24795.36|24757.36|24789.01|24751.01|24796|24758|24787.8|24749.8|10
1620396520000|2021-05-07 14:08:40|24788.93|24750.93|24793.2|24755.2|24793.2|24755.2|24785.76|24747.76|10
1620396530000|2021-05-07 14:08:50|24792.7|24754.7|24795.8|24757.8|24796.01|24758.01|24792.7|24754.7|10
1620396540000|2021-05-07 14:09:00|24796.73|24758.73|24801.27|24763.27|24801.27|24763.27|24796.73|24758.73|10
1620396550000|2021-05-07 14:09:10|24801.76|24763.76|24810.37|24772.37|24810.37|24772.37|24801.4|24763.4|10
1620396560000|2021-05-07 14:09:20|24806.96|24768.96|24813.44|24775.44|24813.44|24775.44|24806.96|24768.96|10
1620396570000|2021-05-07 14:09:30|24812.94|24774.94|24825.59|24787.59|24825.59|24787.59|24812.7|24774.7|10
1620396580000|2021-05-07 14:09:40|24826.51|24788.51|24825.79|24787.79|24830.5|24792.5|24825.79|24787.79|10
1620396590000|2021-05-07 14:09:50|24826.8|24788.8|24818.72|24780.72|24827.45|24789.45|24818.72|24780.72|10
1620396600000|2021-05-07 14:10:00|24817.32|24779.32|24822.28|24784.28|24822.28|24784.28|24815.33|24777.33|10
1620396610000|2021-05-07 14:10:10|24823.31|24785.31|24824.38|24786.38|24825.08|24787.08|24822.08|24784.08|10
1620396620000|2021-05-07 14:10:20|24824.11|24786.11|24825.36|24787.36|24825.36|24787.36|24823.29|24785.29|10
1620396630000|2021-05-07 14:10:30|24825.14|24787.14|24821.54|24783.54|24825.64|24787.64|24820.71|24782.71|10
1620396640000|2021-05-07 14:10:40|24820.93|24782.93|24825.37|24787.37|24825.4|24787.4|24820.31|24782.31|10
1620396650000|2021-05-07 14:10:50|24824.32|24786.32|24832.35|24794.35|24832.35|24794.35|24823.59|24785.59|10
1620396660000|2021-05-07 14:11:00|24834.83|24796.83|24854.18|24816.18|24854.18|24816.18|24834.83|24796.83|10
1620396670000|2021-05-07 14:11:10|24854.05|24816.05|24858.68|24820.68|24858.96|24820.96|24854.05|24816.05|10
1620396680000|2021-05-07 14:11:20|24857.79|24819.79|24858.79|24820.79|24858.79|24820.79|24857.58|24819.58|10
1620396690000|2021-05-07 14:11:30|24859.41|24821.41|24861.69|24823.69|24861.69|24823.69|24859.41|24821.41|10
1620396700000|2021-05-07 14:11:40|24861.76|24823.76|24864.68|24826.68|24864.68|24826.68|24861.76|24823.76|10
1620396710000|2021-05-07 14:11:50|24865.42|24827.42|24870.23|24832.23|24870.38|24832.38|24865.42|24827.42|10
1620396720000|2021-05-07 14:12:00|24869.12|24831.12|24862.18|24824.18|24869.12|24831.12|24862.02|24824.02|10
1620396730000|2021-05-07 14:12:10|24862.17|24824.17|24863.84|24825.84|24863.96|24825.96|24862.17|24824.17|10
1620396740000|2021-05-07 14:12:20|24864.07|24826.07|24861.63|24823.63|24864.99|24826.99|24861.63|24823.63|10
1620396750000|2021-05-07 14:12:30|24861.04|24823.04|24859.84|24821.84|24861.04|24823.04|24856.79|24818.79|10
1620396760000|2021-05-07 14:12:40|24860.36|24822.36|24862.35|24824.35|24862.35|24824.35|24860.33|24822.33|10
1620396770000|2021-05-07 14:12:50|24862.84|24824.84|24866.84|24828.84|24866.84|24828.84|24862.84|24824.84|9
1620396780000|2021-05-07 14:13:00|24867.06|24829.06|24872.25|24834.25|24872.25|24834.25|24867.06|24829.06|9
1620396790000|2021-05-07 14:13:10|24871.55|24833.55|24873.61|24835.61|24873.61|24835.61|24869.86|24831.86|10
1620396800000|2021-05-07 14:13:20|24874.11|24836.11|24878.46|24840.46|24878.46|24840.46|24873.07|24835.07|10
1620396810000|2021-05-07 14:13:30|24880.2|24842.2|24896.38|24858.38|24896.38|24858.38|24880.2|24842.2|10
1620396820000|2021-05-07 14:13:40|24894.74|24856.74|24899.25|24861.25|24901.75|24863.75|24894.57|24856.57|10
1620396830000|2021-05-07 14:13:50|24899.19|24861.19|24899.45|24861.45|24899.45|24861.45|24897.51|24859.51|10
1620396840000|2021-05-07 14:14:00|24900.23|24862.23|24901.25|24863.25|24901.97|24863.97|24899.4|24861.4|9
1620396850000|2021-05-07 14:14:10|24900.8|24862.8|24901|24863|24901|24863|24899.46|24861.46|10
1620396860000|2021-05-07 14:14:20|24900.48|24862.48|24898.08|24860.08|24901.05|24863.05|24898.08|24860.08|10
1620396870000|2021-05-07 14:14:30|24897.93|24859.93|24900.63|24862.63|24900.63|24862.63|24896.99|24858.99|10
1620396880000|2021-05-07 14:14:40|24900.5|24862.5|24906.04|24868.04|24910.1|24872.1|24900.5|24862.5|10
1620396890000|2021-05-07 14:14:50|24905.42|24867.42|24894|24856|24905.74|24867.74|24894|24856|10
1620396900000|2021-05-07 14:15:00|24893.13|24855.13|24893.55|24855.55|24895.88|24857.88|24892.8|24854.8|10
1620396910000|2021-05-07 14:15:10|24894.83|24856.83|24900.43|24862.43|24900.43|24862.43|24894.77|24856.77|10
1620396920000|2021-05-07 14:15:20|24901.47|24863.47|24909.5|24871.5|24909.5|24871.5|24901.47|24863.47|10
1620396930000|2021-05-07 14:15:30|24909.11|24871.11|24917.62|24879.62|24917.62|24879.62|24909.11|24871.11|10
1620396940000|2021-05-07 14:15:40|24921.86|24883.86|24929.16|24891.16|24929.16|24891.16|24921.86|24883.86|10
1620396950000|2021-05-07 14:15:50|24929.69|24891.69|24936.8|24898.8|24936.8|24898.8|24929.25|24891.25|10
1620396960000|2021-05-07 14:16:00|24937.2|24899.2|24935.55|24897.55|24938.8|24900.8|24935.16|24897.16|10
1620396970000|2021-05-07 14:16:10|24935.01|24897.01|24937.05|24899.05|24937.05|24899.05|24935.01|24897.01|10
1620396980000|2021-05-07 14:16:20|24937.79|24899.79|24943.74|24905.74|24943.74|24905.74|24937.79|24899.79|10
1620396990000|2021-05-07 14:16:30|24943.56|24905.56|24944.68|24906.68|24944.68|24906.68|24943.34|24905.34|10
1620397000000|2021-05-07 14:16:40|24943.54|24905.54|24945.62|24907.62|24946.55|24908.55|24943.4|24905.4|10
1620397010000|2021-05-07 14:16:50|24945.6|24907.6|24946.73|24908.73|24947.59|24909.59|24942.72|24904.72|10
1620397020000|2021-05-07 14:17:00|24946.03|24908.03|24942.38|24904.38|24946.03|24908.03|24941.2|24903.2|10
1620397030000|2021-05-07 14:17:10|24943.06|24905.06|24943.19|24905.19|24943.19|24905.19|24941.83|24903.83|10
1620397040000|2021-05-07 14:17:20|24944.19|24906.19|24944.16|24906.16|24945.82|24907.82|24943.22|24905.22|10
1620397050000|2021-05-07 14:17:30|24944.64|24906.64|24941.99|24903.99|24944.73|24906.73|24941.99|24903.99|10
1620397060000|2021-05-07 14:17:40|24942.14|24904.14|24944.26|24906.26|24944.26|24906.26|24941.5|24903.5|10
1620397070000|2021-05-07 14:17:50|24944.25|24906.25|24939.79|24901.79|24945.34|24907.34|24939.79|24901.79|10
1620397080000|2021-05-07 14:18:00|24937.46|24899.46|24936.3|24898.3|24938.79|24900.79|24936.3|24898.3|10
1620397090000|2021-05-07 14:18:10|24936.26|24898.26|24933.16|24895.16|24936.26|24898.26|24933.16|24895.16|9
1620397100000|2021-05-07 14:18:20|24933.14|24895.14|24929.18|24891.18|24933.31|24895.31|24929|24891|10
1620397110000|2021-05-07 14:18:30|24929.15|24891.15|24925.63|24887.63|24929.82|24891.82|24925.63|24887.63|10
1620397120000|2021-05-07 14:18:40|24925.57|24887.57|24924.04|24886.04|24925.57|24887.57|24924.04|24886.04|10
1620397130000|2021-05-07 14:18:50|24924.68|24886.68|24921.9|24883.9|24924.68|24886.68|24921.9|24883.9|10
1620397140000|2021-05-07 14:19:00|24921.86|24883.86|24922.65|24884.65|24922.94|24884.94|24921.86|24883.86|10
1620397150000|2021-05-07 14:19:10|24922.9|24884.9|24926.41|24888.41|24926.41|24888.41|24922.71|24884.71|10
1620397160000|2021-05-07 14:19:20|24927.05|24889.05|24934.41|24896.41|24934.41|24896.41|24927.05|24889.05|10
1620397170000|2021-05-07 14:19:30|24935.42|24897.42|24945.54|24907.54|24945.54|24907.54|24935.42|24897.42|10
1620397180000|2021-05-07 14:19:40|24945.49|24907.49|24947.58|24909.58|24948.54|24910.54|24945.49|24907.49|10
1620397190000|2021-05-07 14:19:50|24947.61|24909.61|24947.45|24909.45|24948.57|24910.57|24947.45|24909.45|9
1620397200000|2021-05-07 14:20:00|24946.16|24908.16|24946.65|24908.65|24947.1|24909.1|24945.83|24907.83|10
1620397210000|2021-05-07 14:20:10|24947.38|24909.38|24946.76|24908.76|24947.43|24909.43|24946.6|24908.6|10
1620397220000|2021-05-07 14:20:20|24946.13|24908.13|24939.76|24901.76|24946.13|24908.13|24939.76|24901.76|10
1620397230000|2021-05-07 14:20:30|24938.98|24900.98|24940.08|24902.08|24940.71|24902.71|24938.98|24900.98|10
1620397240000|2021-05-07 14:20:40|24939.39|24901.39|24939.88|24901.88|24940.55|24902.55|24939.39|24901.39|10
1620397250000|2021-05-07 14:20:50|24939.54|24901.54|24940.05|24902.05|24941.44|24903.44|24939.54|24901.54|9
1620397260000|2021-05-07 14:21:00|24939.71|24901.71|24939.59|24901.59|24939.93|24901.93|24939.34|24901.34|10
1620397270000|2021-05-07 14:21:10|24939.73|24901.73|24946.04|24908.04|24946.04|24908.04|24939.73|24901.73|9
1620397280000|2021-05-07 14:21:20|24946.26|24908.26|24951.27|24913.27|24951.27|24913.27|24946|24908|10
1620397290000|2021-05-07 14:21:30|24952.08|24914.08|24967.47|24929.47|24967.63|24929.63|24952.08|24914.08|10
1620397300000|2021-05-07 14:21:40|24969.61|24931.61|24973.06|24935.06|24973.06|24935.06|24969.61|24931.61|10
1620397310000|2021-05-07 14:21:50|24972.09|24934.09|24968.65|24930.65|24972.09|24934.09|24968.44|24930.44|9
1620397320000|2021-05-07 14:22:00|24967.82|24929.82|24973.31|24935.31|24973.31|24935.31|24967.18|24929.18|10
1620397330000|2021-05-07 14:22:10|24973.42|24935.42|24981.81|24943.81|24981.81|24943.81|24973.42|24935.42|10
1620397340000|2021-05-07 14:22:20|24982.4|24944.4|24982.73|24944.73|24985.36|24947.36|24982.4|24944.4|10
1620397350000|2021-05-07 14:22:30|24983.04|24945.04|24984.37|24946.37|24985.3|24947.3|24983.04|24945.04|10
1620397360000|2021-05-07 14:22:40|24983.82|24945.82|24975.34|24937.34|24983.82|24945.82|24975.34|24937.34|10
1620397370000|2021-05-07 14:22:50|24976.17|24938.17|24971.96|24933.96|24976.17|24938.17|24971.53|24933.53|10
1620397380000|2021-05-07 14:23:00|24971.14|24933.14|24974.73|24936.73|24974.73|24936.73|24970.47|24932.47|10
1620397390000|2021-05-07 14:23:10|24976.32|24938.32|24973.84|24935.84|24976.32|24938.32|24973.84|24935.84|10
1620397400000|2021-05-07 14:23:20|24973.65|24935.65|24973.41|24935.41|24973.65|24935.65|24969.41|24931.41|10
1620397410000|2021-05-07 14:23:30|24972.15|24934.15|24969.58|24931.58|24972.15|24934.15|24969.58|24931.58|10
1620397420000|2021-05-07 14:23:40|24970.13|24932.13|24966.92|24928.92|24970.59|24932.59|24966.92|24928.92|10
1620397430000|2021-05-07 14:23:50|24966.93|24928.93|24972.47|24934.47|24972.47|24934.47|24966.76|24928.76|10
1620397440000|2021-05-07 14:24:00|24971.47|24933.47|24968.54|24930.54|24973.37|24935.37|24968.54|24930.54|10
1620397450000|2021-05-07 14:24:10|24970.45|24932.45|24969.79|24931.79|24970.91|24932.91|24969.79|24931.79|10
1620397460000|2021-05-07 14:24:20|24968.71|24930.71|24958|24920|24968.85|24930.85|24958|24920|10
1620397470000|2021-05-07 14:24:30|24956.6|24918.6|24946.96|24908.96|24957.13|24919.13|24946.96|24908.96|10
1620397480000|2021-05-07 14:24:40|24944.37|24906.37|24934.94|24896.94|24944.37|24906.37|24933.61|24895.61|10
1620397490000|2021-05-07 14:24:50|24937.97|24899.97|24942.56|24904.56|24942.56|24904.56|24937.92|24899.92|10
1620397500000|2021-05-07 14:25:00|24943.18|24905.18|24952.96|24914.96|24953.1|24915.1|24943.18|24905.18|10
1620397510000|2021-05-07 14:25:10|24953.47|24915.47|24960.14|24922.14|24960.68|24922.68|24953.47|24915.47|9
1620397520000|2021-05-07 14:25:20|24960.41|24922.41|24958.74|24920.74|24960.61|24922.61|24958.74|24920.74|10
1620397530000|2021-05-07 14:25:30|24958.89|24920.89|24958.32|24920.32|24958.89|24920.89|24957.74|24919.74|10
1620397540000|2021-05-07 14:25:40|24957.57|24919.57|24949.31|24911.31|24957.57|24919.57|24949.31|24911.31|10
1620397550000|2021-05-07 14:25:50|24950.12|24912.12|24951.07|24913.07|24951.07|24913.07|24948.7|24910.7|10
1620397560000|2021-05-07 14:26:00|24950.74|24912.74|24949.51|24911.51|24950.74|24912.74|24948.28|24910.28|10
1620397570000|2021-05-07 14:26:10|24950.86|24912.86|24950.9|24912.9|24951.82|24913.82|24950.51|24912.51|10
1620397580000|2021-05-07 14:26:20|24951.77|24913.77|24953.38|24915.38|24953.54|24915.54|24951.77|24913.77|10
1620397590000|2021-05-07 14:26:30|24952.92|24914.92|24950.81|24912.81|24953.1|24915.1|24950.81|24912.81|9
1620397600000|2021-05-07 14:26:40|24951.16|24913.16|24953.2|24915.2|24953.35|24915.35|24949.59|24911.59|10
1620397610000|2021-05-07 14:26:50|24953.64|24915.64|24954.97|24916.97|24954.97|24916.97|24953.64|24915.64|10
1620397620000|2021-05-07 14:27:00|24955.28|24917.28|24952.75|24914.75|24955.54|24917.54|24952.02|24914.02|9
1620397630000|2021-05-07 14:27:10|24953.1|24915.1|24957.19|24919.19|24957.38|24919.38|24953.1|24915.1|10
1620397640000|2021-05-07 14:27:20|24958.43|24920.43|24956.79|24918.79|24958.97|24920.97|24956.79|24918.79|10
1620397650000|2021-05-07 14:27:30|24955.52|24917.52|24949.1|24911.1|24956.04|24918.04|24948.29|24910.29|10
1620397660000|2021-05-07 14:27:40|24947.89|24909.89|24946.03|24908.03|24947.89|24909.89|24944.47|24906.47|10
1620397670000|2021-05-07 14:27:50|24944.92|24906.92|24949.23|24911.23|24949.23|24911.23|24944.92|24906.92|10
1620397680000|2021-05-07 14:28:00|24951.05|24913.05|24955.43|24917.43|24955.43|24917.43|24951.05|24913.05|10
1620397690000|2021-05-07 14:28:10|24955.75|24917.75|24955.02|24917.02|24958.23|24920.23|24955.02|24917.02|10
1620397700000|2021-05-07 14:28:20|24953.56|24915.56|24946.52|24908.52|24953.93|24915.93|24946.52|24908.52|10
1620397710000|2021-05-07 14:28:30|24944.85|24906.85|24939.92|24901.92|24944.85|24906.85|24939.42|24901.42|10
1620397720000|2021-05-07 14:28:40|24936.24|24898.24|24930.72|24892.72|24936.29|24898.29|24930.72|24892.72|10
1620397730000|2021-05-07 14:28:50|24928.93|24890.93|24924.38|24886.38|24928.93|24890.93|24924.38|24886.38|8
1620397740000|2021-05-07 14:29:00|24924.33|24886.33|24926.35|24888.35|24927.25|24889.25|24924.01|24886.01|10
1620397750000|2021-05-07 14:29:10|24925.82|24887.82|24924.52|24886.52|24926.14|24888.14|24924.03|24886.03|10
1620397760000|2021-05-07 14:29:20|24924.55|24886.55|24924.9|24886.9|24925.17|24887.17|24923.99|24885.99|10
1620397770000|2021-05-07 14:29:30|24924.07|24886.07|24921.14|24883.14|24924.64|24886.64|24921.14|24883.14|10
1620397780000|2021-05-07 14:29:40|24919.79|24881.79|24909.4|24871.4|24919.79|24881.79|24909.04|24871.04|10
1620397790000|2021-05-07 14:29:50|24907.94|24869.94|24900.18|24862.18|24907.94|24869.94|24900.14|24862.14|10
1620397800000|2021-05-07 14:30:00|24896.35|24858.35|24894.45|24856.45|24897.75|24859.75|24894.11|24856.11|10
1620397810000|2021-05-07 14:30:10|24895.12|24857.12|24890.8|24852.8|24895.12|24857.12|24890.8|24852.8|10
1620397820000|2021-05-07 14:30:20|24890.26|24852.26|24891.65|24853.65|24891.67|24853.67|24890.22|24852.22|10
1620397830000|2021-05-07 14:30:30|24891.53|24853.53|24891.37|24853.37|24891.53|24853.53|24889.42|24851.42|10
1620397840000|2021-05-07 14:30:40|24891.03|24853.03|24890.87|24852.87|24891.03|24853.03|24888.84|24850.84|10
1620397850000|2021-05-07 14:30:50|24891.71|24853.71|24887.43|24849.43|24892.37|24854.37|24887.43|24849.43|10
1620397860000|2021-05-07 14:31:00|24886.45|24848.45|24884.1|24846.1|24886.65|24848.65|24882.28|24844.28|10
1620397870000|2021-05-07 14:31:10|24883.75|24845.75|24891.36|24853.36|24891.36|24853.36|24883.55|24845.55|10
1620397880000|2021-05-07 14:31:20|24892|24854|24898.13|24860.13|24898.13|24860.13|24892|24854|10
1620397890000|2021-05-07 14:31:30|24899.26|24861.26|24902.76|24864.76|24903.13|24865.13|24897.72|24859.72|10
1620397900000|2021-05-07 14:31:40|24902.34|24864.34|24901.42|24863.42|24905.27|24867.27|24901.42|24863.42|10
1620397910000|2021-05-07 14:31:50|24902.01|24864.01|24901.62|24863.62|24902.96|24864.96|24901.37|24863.37|10
1620397920000|2021-05-07 14:32:00|24900.65|24862.65|24896.58|24858.58|24900.65|24862.65|24896.58|24858.58|10
1620397930000|2021-05-07 14:32:10|24896.26|24858.26|24892.26|24854.26|24896.47|24858.47|24892.26|24854.26|10
1620397940000|2021-05-07 14:32:20|24890.72|24852.72|24888.4|24850.4|24890.72|24852.72|24887.85|24849.85|10
1620397950000|2021-05-07 14:32:30|24885.64|24847.64|24878.15|24840.15|24885.64|24847.64|24877.89|24839.89|10
1620397960000|2021-05-07 14:32:40|24877.35|24839.35|24871.95|24833.95|24877.35|24839.35|24871.73|24833.73|10
1620397970000|2021-05-07 14:32:50|24872.17|24834.17|24867.71|24829.71|24872.17|24834.17|24867.71|24829.71|10
1620397980000|2021-05-07 14:33:00|24868.44|24830.44|24871.14|24833.14|24871.69|24833.69|24868.44|24830.44|10
1620397990000|2021-05-07 14:33:10|24869.07|24831.07|24864.71|24826.71|24869.18|24831.18|24864.71|24826.71|10
1620398000000|2021-05-07 14:33:20|24864.38|24826.38|24862.19|24824.19|24866.94|24828.94|24861.78|24823.78|10
1620398010000|2021-05-07 14:33:30|24862.87|24824.87|24863.3|24825.3|24863.3|24825.3|24859.45|24821.45|10
1620398020000|2021-05-07 14:33:40|24863.83|24825.83|24865.53|24827.53|24865.53|24827.53|24863.17|24825.17|10
1620398030000|2021-05-07 14:33:50|24866.19|24828.19|24870.06|24832.06|24870.2|24832.2|24866.19|24828.19|10
1620398040000|2021-05-07 14:34:00|24870.28|24832.28|24871.65|24833.65|24871.85|24833.85|24870.09|24832.09|10
1620398050000|2021-05-07 14:34:10|24871.83|24833.83|24870.97|24832.97|24874.88|24836.88|24870.97|24832.97|10
1620398060000|2021-05-07 14:34:20|24870.03|24832.03|24866.19|24828.19|24870.94|24832.94|24866.19|24828.19|9
1620398070000|2021-05-07 14:34:30|24866.33|24828.33|24869.02|24831.02|24869.02|24831.02|24866.33|24828.33|10
1620398080000|2021-05-07 14:34:40|24869.22|24831.22|24878.04|24840.04|24878.04|24840.04|24868.92|24830.92|10
1620398090000|2021-05-07 14:34:50|24878.62|24840.62|24884.59|24846.59|24884.95|24846.95|24878.62|24840.62|10
1620398100000|2021-05-07 14:35:00|24883.6|24845.6|24878.92|24840.92|24883.6|24845.6|24878.65|24840.65|10
1620398110000|2021-05-07 14:35:10|24879.23|24841.23|24884.63|24846.63|24884.63|24846.63|24879.23|24841.23|10
1620398120000|2021-05-07 14:35:20|24886.25|24848.25|24894.73|24856.73|24894.73|24856.73|24886.25|24848.25|10
1620398130000|2021-05-07 14:35:30|24895.57|24857.57|24914.15|24876.15|24914.15|24876.15|24895.57|24857.57|10
1620398140000|2021-05-07 14:35:40|24914.74|24876.74|24923.85|24885.85|24923.85|24885.85|24914.74|24876.74|10
1620398150000|2021-05-07 14:35:50|24923.72|24885.72|24927.76|24889.76|24927.76|24889.76|24923.55|24885.55|10
1620398160000|2021-05-07 14:36:00|24927.91|24889.91|24934.94|24896.94|24935.11|24897.11|24927.89|24889.89|10
1620398170000|2021-05-07 14:36:10|24935.65|24897.65|24940.03|24902.03|24940.03|24902.03|24935.65|24897.65|10
1620398180000|2021-05-07 14:36:20|24940.7|24902.7|24947.38|24909.38|24947.48|24909.48|24940.7|24902.7|10
1620398190000|2021-05-07 14:36:30|24947.34|24909.34|24955.56|24917.56|24955.96|24917.96|24947.34|24909.34|10
1620398200000|2021-05-07 14:36:40|24956.06|24918.06|24953|24915|24956.06|24918.06|24953|24915|10
1620398210000|2021-05-07 14:36:50|24952.96|24914.96|24953.15|24915.15|24953.82|24915.82|24952.6|24914.6|10
1620398220000|2021-05-07 14:37:00|24952.8|24914.8|24958.5|24920.5|24958.5|24920.5|24952.8|24914.8|10
1620398230000|2021-05-07 14:37:10|24960.74|24922.74|24970.13|24932.13|24971.19|24933.19|24960.74|24922.74|10
1620398240000|2021-05-07 14:37:20|24971.14|24933.14|24973.46|24935.46|24975.38|24937.38|24971.14|24933.14|10
1620398250000|2021-05-07 14:37:30|24975.61|24937.61|24989.05|24951.05|24989.05|24951.05|24975.61|24937.61|10
1620398260000|2021-05-07 14:37:40|24987.14|24949.14|24984.34|24946.34|24987.17|24949.17|24984.3|24946.3|10
1620398270000|2021-05-07 14:37:50|24983.76|24945.76|24978.34|24940.34|24983.77|24945.77|24978.34|24940.34|10
1620398280000|2021-05-07 14:38:00|24979.03|24941.03|24979.5|24941.5|24979.79|24941.79|24978.53|24940.53|10
1620398290000|2021-05-07 14:38:10|24978.81|24940.81|24982|24944|24984.91|24946.91|24978.81|24940.81|10
1620398300000|2021-05-07 14:38:20|24981.05|24943.05|24966.36|24928.36|24981.05|24943.05|24966.36|24928.36|10
1620398310000|2021-05-07 14:38:30|24962.19|24924.19|24958.17|24920.17|24962.87|24924.87|24958.17|24920.17|10
1620398320000|2021-05-07 14:38:40|24957.31|24919.31|24960.72|24922.72|24960.82|24922.82|24956.13|24918.13|10
1620398330000|2021-05-07 14:38:50|24962.22|24924.22|24970.99|24932.99|24971.46|24933.46|24962.22|24924.22|10
1620398340000|2021-05-07 14:39:00|24970.37|24932.37|24969.6|24931.6|24970.8|24932.8|24969.46|24931.46|10
1620398350000|2021-05-07 14:39:10|24969.42|24931.42|24977.63|24939.63|24977.67|24939.67|24969.23|24931.23|10
1620398360000|2021-05-07 14:39:20|24978.45|24940.45|24980.47|24942.47|24980.83|24942.83|24978.45|24940.45|10
1620398370000|2021-05-07 14:39:30|24981.23|24943.23|24984.87|24946.87|24984.87|24946.87|24981.23|24943.23|10
1620398380000|2021-05-07 14:39:40|24985.16|24947.16|24983.22|24945.22|24986.11|24948.11|24983.22|24945.22|10
1620398390000|2021-05-07 14:39:50|24983.39|24945.39|24983.45|24945.45|24984.41|24946.41|24982.16|24944.16|10
1620398400000|2021-05-07 14:40:00|24982.82|24944.82|24977.35|24939.35|24983.91|24945.91|24977.35|24939.35|10
1620398410000|2021-05-07 14:40:10|24975.33|24937.33|24962.4|24924.4|24975.33|24937.33|24962.4|24924.4|10
1620398420000|2021-05-07 14:40:20|24961.48|24923.48|24959.35|24921.35|24961.48|24923.48|24959.35|24921.35|9
1620398430000|2021-05-07 14:40:30|24959.61|24921.61|24961.1|24923.1|24963.09|24925.09|24959.61|24921.61|10
1620398440000|2021-05-07 14:40:40|24960.88|24922.88|24960.8|24922.8|24960.88|24922.88|24958.18|24920.18|10
1620398450000|2021-05-07 14:40:50|24961.03|24923.03|24964.29|24926.29|24964.29|24926.29|24961.03|24923.03|10
1620398460000|2021-05-07 14:41:00|24963.55|24925.55|24964.37|24926.37|24964.37|24926.37|24961.9|24923.9|10
1620398470000|2021-05-07 14:41:10|24965.26|24927.26|24966.8|24928.8|24966.8|24928.8|24965.26|24927.26|10
1620398480000|2021-05-07 14:41:20|24966.24|24928.24|24965.14|24927.14|24967.41|24929.41|24965.14|24927.14|10
1620398490000|2021-05-07 14:41:30|24964.71|24926.71|24962.64|24924.64|24964.71|24926.71|24962.03|24924.03|10
1620398500000|2021-05-07 14:41:40|24962.11|24924.11|24957.66|24919.66|24962.27|24924.27|24957.66|24919.66|10
1620398510000|2021-05-07 14:41:50|24957.64|24919.64|24954.93|24916.93|24958.11|24920.11|24954.93|24916.93|10
1620398520000|2021-05-07 14:42:00|24954.6|24916.6|24953.99|24915.99|24954.74|24916.74|24953|24915|10
1620398530000|2021-05-07 14:42:10|24953.7|24915.7|24949.54|24911.54|24954.14|24916.14|24949.23|24911.23|10
1620398540000|2021-05-07 14:42:20|24948.57|24910.57|24943.64|24905.64|24948.57|24910.57|24943.64|24905.64|10
1620398550000|2021-05-07 14:42:30|24943.06|24905.06|24927.86|24889.86|24943.06|24905.06|24927.47|24889.47|10
1620398560000|2021-05-07 14:42:40|24927.08|24889.08|24922.64|24884.64|24927.08|24889.08|24921.49|24883.49|10
1620398570000|2021-05-07 14:42:50|24924.97|24886.97|24934.77|24896.77|24934.77|24896.77|24924.1|24886.1|10
1620398580000|2021-05-07 14:43:00|24935.52|24897.52|24935.53|24897.53|24935.9|24897.9|24934.19|24896.19|10
1620398590000|2021-05-07 14:43:10|24935.6|24897.6|24934.33|24896.33|24936.37|24898.37|24934.33|24896.33|10
1620398600000|2021-05-07 14:43:20|24933.06|24895.06|24925.63|24887.63|24933.06|24895.06|24925.63|24887.63|10
1620398610000|2021-05-07 14:43:30|24925.74|24887.74|24920.46|24882.46|24925.74|24887.74|24920.22|24882.22|10
1620398620000|2021-05-07 14:43:40|24920.66|24882.66|24921.71|24883.71|24921.71|24883.71|24919.41|24881.41|10
1620398630000|2021-05-07 14:43:50|24922.87|24884.87|24922.42|24884.42|24923.01|24885.01|24922.42|24884.42|10
1620398640000|2021-05-07 14:44:00|24922.21|24884.21|24922.54|24884.54|24922.98|24884.98|24921.17|24883.17|10
1620398650000|2021-05-07 14:44:10|24922.69|24884.69|24926.51|24888.51|24926.51|24888.51|24922.69|24884.69|10
1620398660000|2021-05-07 14:44:20|24926.52|24888.52|24929.77|24891.77|24929.77|24891.77|24926.49|24888.49|10
1620398670000|2021-05-07 14:44:30|24928.88|24890.88|24932.6|24894.6|24932.6|24894.6|24928.88|24890.88|10
1620398680000|2021-05-07 14:44:40|24932.59|24894.59|24936.62|24898.62|24936.68|24898.68|24932.59|24894.59|10
1620398690000|2021-05-07 14:44:50|24937.7|24899.7|24939.78|24901.78|24939.83|24901.83|24937.69|24899.69|10
1620398700000|2021-05-07 14:45:00|24939.5|24901.5|24943.27|24905.27|24943.27|24905.27|24939.5|24901.5|10
1620398710000|2021-05-07 14:45:10|24943.59|24905.59|24967.07|24929.07|24967.07|24929.07|24943.59|24905.59|10
1620398720000|2021-05-07 14:45:20|24967.9|24929.9|24984.06|24946.06|24984.06|24946.06|24967.9|24929.9|10
1620398730000|2021-05-07 14:45:30|24983.24|24945.24|24982.99|24944.99|24984.73|24946.73|24982.91|24944.91|10
1620398740000|2021-05-07 14:45:40|24983.7|24945.7|24983.96|24945.96|24985.3|24947.3|24983.16|24945.16|10
1620398750000|2021-05-07 14:45:50|24983.83|24945.83|24986.89|24948.89|24987.23|24949.23|24983.49|24945.49|10
1620398760000|2021-05-07 14:46:00|24987.1|24949.1|24985.39|24947.39|24987.94|24949.94|24984.4|24946.4|9
1620398770000|2021-05-07 14:46:10|24984.65|24946.65|24976.96|24938.96|24984.65|24946.65|24976.96|24938.96|10
1620398780000|2021-05-07 14:46:20|24976.43|24938.43|24973.45|24935.45|24976.43|24938.43|24973.45|24935.45|10
1620398790000|2021-05-07 14:46:30|24972.79|24934.79|24966.12|24928.12|24972.87|24934.87|24965.51|24927.51|10
1620398800000|2021-05-07 14:46:40|24965.68|24927.68|24960.38|24922.38|24965.68|24927.68|24960.13|24922.13|10
1620398810000|2021-05-07 14:46:50|24960.48|24922.48|24969.17|24931.17|24969.76|24931.76|24960.48|24922.48|10
1620398820000|2021-05-07 14:47:00|24968.89|24930.89|24967.98|24929.98|24969.08|24931.08|24967.64|24929.64|10
1620398830000|2021-05-07 14:47:10|24967.08|24929.08|24963.13|24925.13|24967.08|24929.08|24963.13|24925.13|10
1620398840000|2021-05-07 14:47:20|24963.06|24925.06|24963.39|24925.39|24964.51|24926.51|24963.06|24925.06|10
1620398850000|2021-05-07 14:47:30|24963.92|24925.92|24967.57|24929.57|24967.57|24929.57|24963.92|24925.92|10
1620398860000|2021-05-07 14:47:40|24968.59|24930.59|24969.2|24931.2|24969.49|24931.49|24967.58|24929.58|10
1620398870000|2021-05-07 14:47:50|24969.39|24931.39|24976.73|24938.73|24976.73|24938.73|24969.39|24931.39|10
1620398880000|2021-05-07 14:48:00|24977.3|24939.3|24979.58|24941.58|24979.58|24941.58|24977.22|24939.22|10
1620398890000|2021-05-07 14:48:10|24980.34|24942.34|24986.15|24948.15|24986.15|24948.15|24980.34|24942.34|10
1620398900000|2021-05-07 14:48:20|24986.24|24948.24|24988.26|24950.26|24988.26|24950.26|24986.24|24948.24|9
1620398910000|2021-05-07 14:48:30|24988.85|24950.85|24992.53|24954.53|24992.53|24954.53|24988.85|24950.85|10
1620398920000|2021-05-07 14:48:40|24992.47|24954.47|24991.29|24953.29|24992.47|24954.47|24990.71|24952.71|10
1620398930000|2021-05-07 14:48:50|24990.22|24952.22|24989.38|24951.38|24990.22|24952.22|24987.49|24949.49|10
1620398940000|2021-05-07 14:49:00|24990.54|24952.54|24993.36|24955.36|24993.59|24955.59|24990.26|24952.26|10
1620398950000|2021-05-07 14:49:10|24992.6|24954.6|24998.05|24960.05|24998.05|24960.05|24992.6|24954.6|10
1620398960000|2021-05-07 14:49:20|24997.95|24959.95|24989.38|24951.38|24997.98|24959.98|24989.38|24951.38|10
1620398970000|2021-05-07 14:49:30|24989.85|24951.85|24995.09|24957.09|24995.16|24957.16|24989.85|24951.85|10
1620398980000|2021-05-07 14:49:40|24995.81|24957.81|25000.77|24962.77|25000.77|24962.77|24995.81|24957.81|10
1620398990000|2021-05-07 14:49:50|25001|24963|25003.78|24965.78|25003.87|24965.87|25000.63|24962.63|10
1620399000000|2021-05-07 14:50:00|25004.12|24966.12|25004.88|24966.88|25006.28|24968.28|25004.12|24966.12|10
1620399010000|2021-05-07 14:50:10|25006.02|24968.02|25001.07|24963.07|25006.02|24968.02|25001.07|24963.07|9
1620399020000|2021-05-07 14:50:20|25001.37|24963.37|25005.25|24967.25|25005.25|24967.25|25001.37|24963.37|10
1620399030000|2021-05-07 14:50:30|25005.64|24967.64|25009.08|24971.08|25009.08|24971.08|25005.31|24967.31|10
1620399040000|2021-05-07 14:50:40|25009.56|24971.56|25015.36|24977.36|25015.75|24977.75|25009.56|24971.56|10
1620399050000|2021-05-07 14:50:50|25015.81|24977.81|25016.58|24978.58|25016.82|24978.82|25014.65|24976.65|10
1620399060000|2021-05-07 14:51:00|25017.03|24979.03|25019.8|24981.8|25019.8|24981.8|25016.08|24978.08|10
1620399070000|2021-05-07 14:51:10|25019.61|24981.61|25023.65|24985.65|25023.65|24985.65|25019.61|24981.61|10
1620399080000|2021-05-07 14:51:20|25023.43|24985.43|25016.02|24978.02|25023.43|24985.43|25016.02|24978.02|10
1620399090000|2021-05-07 14:51:30|25016.23|24978.23|25015.96|24977.96|25016.58|24978.58|25015.61|24977.61|10
1620399100000|2021-05-07 14:51:40|25015.46|24977.46|25014.72|24976.72|25015.46|24977.46|25014.15|24976.15|10
1620399110000|2021-05-07 14:51:50|25015.23|24977.23|25017.96|24979.96|25018.39|24980.39|25015.23|24977.23|10
1620399120000|2021-05-07 14:52:00|25017.53|24979.53|25018.78|24980.78|25018.78|24980.78|25017.51|24979.51|10
1620399130000|2021-05-07 14:52:10|25018.27|24980.27|25018.09|24980.09|25018.83|24980.83|25017.99|24979.99|10
1620399140000|2021-05-07 14:52:20|25017.9|24979.9|25020.14|24982.14|25020.16|24982.16|25017.7|24979.7|10
1620399150000|2021-05-07 14:52:30|25020.79|24982.79|25020.47|24982.47|25020.79|24982.79|25019.59|24981.59|10
1620399160000|2021-05-07 14:52:40|25020.35|24982.35|25019.45|24981.45|25021.66|24983.66|25019.45|24981.45|10
1620399170000|2021-05-07 14:52:50|25019.88|24981.88|25020.36|24982.36|25020.57|24982.57|25018.76|24980.76|10
1620399180000|2021-05-07 14:53:00|25019.21|24981.21|25024.05|24986.05|25024.5|24986.5|25019.21|24981.21|10
1620399190000|2021-05-07 14:53:10|25024.65|24986.65|25024.57|24986.57|25026.78|24988.78|25024.23|24986.23|10
1620399200000|2021-05-07 14:53:20|25025.03|24987.03|25028.4|24990.4|25028.4|24990.4|25025.03|24987.03|10
1620399210000|2021-05-07 14:53:30|25029.52|24991.52|25028.6|24990.6|25032.61|24994.61|25027.44|24989.44|10
1620399220000|2021-05-07 14:53:40|25028.8|24990.8|25027.83|24989.83|25028.8|24990.8|25026.82|24988.82|10
1620399230000|2021-05-07 14:53:50|25028.2|24990.2|25032.48|24994.48|25033.23|24995.23|25028.2|24990.2|10
1620399240000|2021-05-07 14:54:00|25032.77|24994.77|25030.31|24992.31|25033.8|24995.8|25030.31|24992.31|10
1620399250000|2021-05-07 14:54:10|25029.91|24991.91|25025.91|24987.91|25032.91|24994.91|25025.91|24987.91|9
1620399260000|2021-05-07 14:54:20|25025.96|24987.96|25014.34|24976.34|25025.96|24987.96|25014.34|24976.34|10
1620399270000|2021-05-07 14:54:30|25015.53|24977.53|25011.95|24973.95|25015.53|24977.53|25011.95|24973.95|10
1620399280000|2021-05-07 14:54:40|25012.49|24974.49|25013.14|24975.14|25013.2|24975.2|25011.71|24973.71|9
1620399290000|2021-05-07 14:54:50|25012.4|24974.4|25011.05|24973.05|25012.4|24974.4|25011.02|24973.02|10
1620399300000|2021-05-07 14:55:00|25011.03|24973.03|25007.05|24969.05|25011.03|24973.03|25007.05|24969.05|10
1620399310000|2021-05-07 14:55:10|25006.77|24968.77|25001.41|24963.41|25006.77|24968.77|25001.41|24963.41|10
1620399320000|2021-05-07 14:55:20|25000.71|24962.71|24999.47|24961.47|25002.82|24964.82|24999.47|24961.47|10
1620399330000|2021-05-07 14:55:30|24999.9|24961.9|24999.23|24961.23|25000.43|24962.43|24999.23|24961.23|10
1620399340000|2021-05-07 14:55:40|24999.16|24961.16|25004.15|24966.15|25004.15|24966.15|24999.16|24961.16|10
1620399350000|2021-05-07 14:55:50|25004.76|24966.76|25006.81|24968.81|25008.18|24970.18|25004.76|24966.76|10
1620399360000|2021-05-07 14:56:00|25006.41|24968.41|25011.1|24973.1|25011.1|24973.1|25005.88|24967.88|10
1620399370000|2021-05-07 14:56:10|25011.62|24973.62|25016.52|24978.52|25016.52|24978.52|25011.62|24973.62|10
1620399380000|2021-05-07 14:56:20|25016.44|24978.44|25018.73|24980.73|25018.85|24980.85|25016.32|24978.32|10
1620399390000|2021-05-07 14:56:30|25018.69|24980.69|25017.69|24979.69|25019.98|24981.98|25017.65|24979.65|10
1620399400000|2021-05-07 14:56:40|25018.19|24980.19|25019.62|24981.62|25019.72|24981.72|25018.19|24980.19|10
1620399410000|2021-05-07 14:56:50|25019.36|24981.36|25023.75|24985.75|25023.75|24985.75|25019.36|24981.36|10
1620399420000|2021-05-07 14:57:00|25024.35|24986.35|25029.08|24991.08|25029.08|24991.08|25024.35|24986.35|10
1620399430000|2021-05-07 14:57:10|25029.82|24991.82|25032.79|24994.79|25033.4|24995.4|25029.82|24991.82|10
1620399440000|2021-05-07 14:57:20|25032.59|24994.59|25043.44|25005.44|25043.54|25005.54|25032.59|24994.59|10
1620399450000|2021-05-07 14:57:30|25043.09|25005.09|25046.62|25008.62|25046.65|25008.65|25043.09|25005.09|10
1620399460000|2021-05-07 14:57:40|25048.71|25010.71|25048.63|25010.63|25049.24|25011.24|25047.4|25009.4|10
1620399470000|2021-05-07 14:57:50|25048.91|25010.91|25048.53|25010.53|25050.45|25012.45|25048.53|25010.53|10
1620399480000|2021-05-07 14:58:00|25048.79|25010.79|25049.59|25011.59|25049.59|25011.59|25047.76|25009.76|10
1620399490000|2021-05-07 14:58:10|25050.31|25012.31|25055.24|25017.24|25055.24|25017.24|25050.31|25012.31|10
1620399500000|2021-05-07 14:58:20|25056.63|25018.63|25057.25|25019.25|25057.4|25019.4|25056.18|25018.18|10
1620399510000|2021-05-07 14:58:30|25056.52|25018.52|25051.78|25013.78|25057.95|25019.95|25051.78|25013.78|10
1620399520000|2021-05-07 14:58:40|25049.85|25011.85|25046.38|25008.38|25049.85|25011.85|25046.36|25008.36|10
1620399530000|2021-05-07 14:58:50|25045.13|25007.13|25047.96|25009.96|25047.96|25009.96|25044.93|25006.93|10
1620399540000|2021-05-07 14:59:00|25048.62|25010.62|25051.99|25013.99|25053.14|25015.14|25047.15|25009.15|10
1620399550000|2021-05-07 14:59:10|25051.96|25013.96|25055.48|25017.48|25055.48|25017.48|25051.96|25013.96|10
1620399560000|2021-05-07 14:59:20|25055.53|25017.53|25059.93|25021.93|25059.93|25021.93|25055.53|25017.53|10
1620399570000|2021-05-07 14:59:30|25060.36|25022.36|25060.54|25022.54|25061.17|25023.17|25059.64|25021.64|10
1620399580000|2021-05-07 14:59:40|25059.52|25021.52|25063.74|25025.74|25063.74|25025.74|25059.52|25021.52|10
1620399590000|2021-05-07 14:59:50|25064.65|25026.65|25068.02|25030.02|25068.36|25030.36|25064.65|25026.65|10
1620399600000|2021-05-07 15:00:00|25066.69|25028.69|25078|25040|25078|25040|25066.69|25028.69|10
1620399610000|2021-05-07 15:00:10|25078.15|25040.15|25081.41|25043.41|25081.41|25043.41|25078.15|25040.15|10
1620399620000|2021-05-07 15:00:20|25075.5|25037.5|25083.19|25045.19|25083.19|25045.19|25075.5|25037.5|10
1620399630000|2021-05-07 15:00:30|25082.35|25044.35|25092.01|25054.01|25092.01|25054.01|25082.17|25044.17|10
1620399640000|2021-05-07 15:00:40|25091.95|25053.95|25095.18|25057.18|25096.27|25058.27|25091.95|25053.95|10
1620399650000|2021-05-07 15:00:50|25094.93|25056.93|25098.96|25060.96|25098.96|25060.96|25094.93|25056.93|9
1620399660000|2021-05-07 15:01:00|25098.4|25060.4|25100.33|25062.33|25100.33|25062.33|25097.57|25059.57|10
1620399670000|2021-05-07 15:01:10|25096.1|25058.1|25091.13|25053.13|25096.36|25058.36|25090.86|25052.86|10
1620399680000|2021-05-07 15:01:20|25090.93|25052.93|25090.34|25052.34|25090.93|25052.93|25088.45|25050.45|10
1620399690000|2021-05-07 15:01:30|25089.33|25051.33|25081.15|25043.15|25089.33|25051.33|25081.15|25043.15|10
1620399700000|2021-05-07 15:01:40|25076.7|25038.7|25059.87|25021.87|25076.7|25038.7|25059.66|25021.66|10
1620399710000|2021-05-07 15:01:50|25061.62|25023.62|25052.67|25014.67|25061.62|25023.62|25052.17|25014.17|10
1620399720000|2021-05-07 15:02:00|25051.76|25013.76|25046.06|25008.06|25051.76|25013.76|25046.06|25008.06|10
1620399730000|2021-05-07 15:02:10|25044.8|25006.8|25044.98|25006.98|25046.21|25008.21|25044.38|25006.38|10
1620399740000|2021-05-07 15:02:20|25045.02|25007.02|25049.5|25011.5|25049.5|25011.5|25044.03|25006.03|10
1620399750000|2021-05-07 15:02:30|25050.99|25012.99|25054.82|25016.82|25054.98|25016.98|25050.9|25012.9|10
1620399760000|2021-05-07 15:02:40|25055.19|25017.19|25061.23|25023.23|25061.43|25023.43|25055.19|25017.19|10
1620399770000|2021-05-07 15:02:50|25061.26|25023.26|25066.76|25028.76|25066.76|25028.76|25060.86|25022.86|10
1620399780000|2021-05-07 15:03:00|25067.13|25029.13|25067.14|25029.14|25067.34|25029.34|25065.22|25027.22|10
1620399790000|2021-05-07 15:03:10|25066.76|25028.76|25065.09|25027.09|25066.76|25028.76|25064.52|25026.52|10
1620399800000|2021-05-07 15:03:20|25065.02|25027.02|25058.48|25020.48|25066.07|25028.07|25058.48|25020.48|10
1620399810000|2021-05-07 15:03:30|25055.01|25017.01|25050.64|25012.64|25055.79|25017.79|25050.64|25012.64|10
1620399820000|2021-05-07 15:03:40|25048.36|25010.36|25046.89|25008.89|25049.04|25011.04|25046.89|25008.89|10
1620399830000|2021-05-07 15:03:50|25047.46|25009.46|25049.18|25011.18|25049.72|25011.72|25047.29|25009.29|10
1620399840000|2021-05-07 15:04:00|25050.35|25012.35|25051.75|25013.75|25051.9|25013.9|25049.5|25011.5|10
1620399850000|2021-05-07 15:04:10|25050.89|25012.89|25049.67|25011.67|25052.04|25014.04|25049.67|25011.67|9
1620399860000|2021-05-07 15:04:20|25049.7|25011.7|25048.91|25010.91|25049.7|25011.7|25047.94|25009.94|10
1620399870000|2021-05-07 15:04:30|25049.05|25011.05|25045.71|25007.71|25049.15|25011.15|25044.42|25006.42|9
1620399880000|2021-05-07 15:04:40|25043.69|25005.69|25038.06|25000.06|25044.17|25006.17|25038.06|25000.06|10
1620399890000|2021-05-07 15:04:50|25037.49|24999.49|25034.85|24996.85|25037.49|24999.49|25032.96|24994.96|10
1620399900000|2021-05-07 15:05:00|25033.72|24995.72|25039.61|25001.61|25039.9|25001.9|25033.72|24995.72|10
1620399910000|2021-05-07 15:05:10|25040.62|25002.62|25046.77|25008.77|25046.77|25008.77|25040.62|25002.62|10
1620399920000|2021-05-07 15:05:20|25046.45|25008.45|25048.34|25010.34|25048.69|25010.69|25046.22|25008.22|10
1620399930000|2021-05-07 15:05:30|25049.29|25011.29|25050.44|25012.44|25051.87|25013.87|25049.29|25011.29|10
1620399940000|2021-05-07 15:05:40|25049.88|25011.88|25054.79|25016.79|25054.79|25016.79|25049.69|25011.69|10
1620399950000|2021-05-07 15:05:50|25054.92|25016.92|25060.16|25022.16|25060.16|25022.16|25054.92|25016.92|10
1620399960000|2021-05-07 15:06:00|25061.02|25023.02|25060.51|25022.51|25061.78|25023.78|25060.4|25022.4|10
1620399970000|2021-05-07 15:06:10|25059.97|25021.97|25067.33|25029.33|25067.33|25029.33|25059.18|25021.18|10
1620399980000|2021-05-07 15:06:20|25069.34|25031.34|25073.35|25035.35|25074.21|25036.21|25069.34|25031.34|9
1620399990000|2021-05-07 15:06:30|25072.46|25034.46|25074.47|25036.47|25074.47|25036.47|25072.27|25034.27|10
1620400000000|2021-05-07 15:06:40|25074.96|25036.96|25074.59|25036.59|25076.15|25038.15|25074.59|25036.59|10
1620400010000|2021-05-07 15:06:50|25074.05|25036.05|25080.36|25042.36|25080.36|25042.36|25074.05|25036.05|10
1620400020000|2021-05-07 15:07:00|25081.15|25043.15|25080.55|25042.55|25081.15|25043.15|25079.87|25041.87|10
1620400030000|2021-05-07 15:07:10|25080.21|25042.21|25083.23|25045.23|25083.23|25045.23|25079.99|25041.99|10
1620400040000|2021-05-07 15:07:20|25083.57|25045.57|25085.61|25047.61|25086.86|25048.86|25083.57|25045.57|10
1620400050000|2021-05-07 15:07:30|25085.26|25047.26|25088.1|25050.1|25088.1|25050.1|25085.21|25047.21|10
1620400060000|2021-05-07 15:07:40|25088.23|25050.23|25088.32|25050.32|25088.48|25050.48|25086.26|25048.26|10
1620400070000|2021-05-07 15:07:50|25088.47|25050.47|25090.63|25052.63|25090.63|25052.63|25088.06|25050.06|10
1620400080000|2021-05-07 15:08:00|25090.31|25052.31|25089.81|25051.81|25090.31|25052.31|25089.67|25051.67|10
1620400090000|2021-05-07 15:08:10|25089.18|25051.18|25089.58|25051.58|25089.85|25051.85|25088.73|25050.73|10
1620400100000|2021-05-07 15:08:20|25088.24|25050.24|25080.32|25042.32|25088.81|25050.81|25080.32|25042.32|10
1620400110000|2021-05-07 15:08:30|25081.12|25043.12|25077.57|25039.57|25082.66|25044.66|25077.57|25039.57|9
1620400120000|2021-05-07 15:08:40|25078.55|25040.55|25078.78|25040.78|25079.01|25041.01|25077.72|25039.72|10
1620400130000|2021-05-07 15:08:50|25078.87|25040.87|25080.1|25042.1|25080.1|25042.1|25078.32|25040.32|10
1620400140000|2021-05-07 15:09:00|25080.19|25042.19|25081.63|25043.63|25081.9|25043.9|25080.19|25042.19|10
1620400150000|2021-05-07 15:09:10|25081.1|25043.1|25084.03|25046.03|25084.45|25046.45|25080.62|25042.62|10
1620400160000|2021-05-07 15:09:20|25084.67|25046.67|25086.61|25048.61|25087.59|25049.59|25084.67|25046.67|10
1620400170000|2021-05-07 15:09:30|25086.96|25048.96|25083.67|25045.67|25087.05|25049.05|25083.67|25045.67|10
1620400180000|2021-05-07 15:09:40|25083.72|25045.72|25092.23|25054.23|25092.23|25054.23|25083.72|25045.72|10
1620400190000|2021-05-07 15:09:50|25094.97|25056.97|25099.15|25061.15|25099.15|25061.15|25094.67|25056.67|10
1620400200000|2021-05-07 15:10:00|25099.32|25061.32|25098.87|25060.87|25100.16|25062.16|25098.42|25060.42|10
1620400210000|2021-05-07 15:10:10|25099.43|25061.43|25103.31|25065.31|25103.31|25065.31|25099.39|25061.39|10
1620400220000|2021-05-07 15:10:20|25101.74|25063.74|25101.7|25063.7|25102.26|25064.26|25100.69|25062.69|10
1620400230000|2021-05-07 15:10:30|25101.58|25063.58|25105.89|25067.89|25105.89|25067.89|25101.58|25063.58|10
1620400240000|2021-05-07 15:10:40|25106.95|25068.95|25111.53|25073.53|25111.53|25073.53|25106.95|25068.95|10
1620400250000|2021-05-07 15:10:50|25111.64|25073.64|25112.61|25074.61|25113.08|25075.08|25111.23|25073.23|10
1620400260000|2021-05-07 15:11:00|25111.73|25073.73|25115.8|25077.8|25115.82|25077.82|25111.73|25073.73|10
1620400270000|2021-05-07 15:11:10|25115.43|25077.43|25114.72|25076.72|25115.43|25077.43|25113.27|25075.27|9
1620400280000|2021-05-07 15:11:20|25116.7|25078.7|25118.54|25080.54|25118.54|25080.54|25116.55|25078.55|10
1620400290000|2021-05-07 15:11:30|25118.03|25080.03|25125.27|25087.27|25125.27|25087.27|25118.03|25080.03|10
1620400300000|2021-05-07 15:11:40|25124.91|25086.91|25123.54|25085.54|25124.91|25086.91|25122.51|25084.51|10
1620400310000|2021-05-07 15:11:50|25122.93|25084.93|25125.12|25087.12|25125.12|25087.12|25122.49|25084.49|10
1620400320000|2021-05-07 15:12:00|25124.33|25086.33|25125.23|25087.23|25125.23|25087.23|25123.62|25085.62|10
1620400330000|2021-05-07 15:12:10|25122.84|25084.84|25126.3|25088.3|25126.3|25088.3|25121.51|25083.51|10
1620400340000|2021-05-07 15:12:20|25127.4|25089.4|25128.39|25090.39|25129.13|25091.13|25127.33|25089.33|10
1620400350000|2021-05-07 15:12:30|25128.32|25090.32|25129.58|25091.58|25132.21|25094.21|25128.32|25090.32|9
1620400360000|2021-05-07 15:12:40|25130.43|25092.43|25131.83|25093.83|25131.83|25093.83|25130.43|25092.43|10
1620400370000|2021-05-07 15:12:50|25131.6|25093.6|25132.26|25094.26|25132.61|25094.61|25130.49|25092.49|10
1620400380000|2021-05-07 15:13:00|25130.41|25092.41|25129.8|25091.8|25130.41|25092.41|25128.98|25090.98|10
1620400390000|2021-05-07 15:13:10|25129.6|25091.6|25132.87|25094.87|25132.95|25094.95|25129.6|25091.6|10
1620400400000|2021-05-07 15:13:20|25132.86|25094.86|25133.66|25095.66|25133.79|25095.79|25132.79|25094.79|9
1620400410000|2021-05-07 15:13:30|25133.95|25095.95|25137.94|25099.94|25137.94|25099.94|25133.78|25095.78|10
1620400420000|2021-05-07 15:13:40|25137.87|25099.87|25141.78|25103.78|25142.06|25104.06|25137.72|25099.72|10
1620400430000|2021-05-07 15:13:50|25141.58|25103.58|25142.5|25104.5|25143.18|25105.18|25141.42|25103.42|10
1620400440000|2021-05-07 15:14:00|25142.68|25104.68|25142.73|25104.73|25143.97|25105.97|25142.68|25104.68|10
1620400450000|2021-05-07 15:14:10|25142.76|25104.76|25143.67|25105.67|25145.04|25107.04|25142.76|25104.76|10
1620400460000|2021-05-07 15:14:20|25144.11|25106.11|25142.94|25104.94|25144.33|25106.33|25142.67|25104.67|10
1620400470000|2021-05-07 15:14:30|25143.69|25105.69|25147.31|25109.31|25147.31|25109.31|25143.69|25105.69|10
1620400480000|2021-05-07 15:14:40|25146.19|25108.19|25145.84|25107.84|25146.4|25108.4|25144.49|25106.49|10
1620400490000|2021-05-07 15:14:50|25144.29|25106.29|25148.64|25110.64|25148.64|25110.64|25144.29|25106.29|10
1620400500000|2021-05-07 15:15:00|25151.02|25113.02|25153.43|25115.43|25153.92|25115.92|25151.02|25113.02|10
1620400510000|2021-05-07 15:15:10|25153.1|25115.1|25147.42|25109.42|25154.81|25116.81|25147.42|25109.42|10
1620400520000|2021-05-07 15:15:20|25146.83|25108.83|25143.46|25105.46|25146.83|25108.83|25142.88|25104.88|10
1620400530000|2021-05-07 15:15:30|25145.8|25107.8|25147.08|25109.08|25148.47|25110.47|25145.8|25107.8|10
1620400540000|2021-05-07 15:15:40|25147.37|25109.37|25144.51|25106.51|25148.31|25110.31|25144.51|25106.51|10
1620400550000|2021-05-07 15:15:50|25143.29|25105.29|25130.42|25092.42|25144.46|25106.46|25130.42|25092.42|10
1620400560000|2021-05-07 15:16:00|25129.34|25091.34|25122.84|25084.84|25129.34|25091.34|25122.84|25084.84|10
1620400570000|2021-05-07 15:16:10|25123.74|25085.74|25123.77|25085.77|25123.77|25085.77|25121.79|25083.79|10
1620400580000|2021-05-07 15:16:20|25123.7|25085.7|25133.03|25095.03|25133.03|25095.03|25123.7|25085.7|10
1620400590000|2021-05-07 15:16:30|25133.41|25095.41|25132.93|25094.93|25134.5|25096.5|25132.93|25094.93|10
1620400600000|2021-05-07 15:16:40|25132.81|25094.81|25122.37|25084.37|25132.81|25094.81|25122.37|25084.37|10
1620400610000|2021-05-07 15:16:50|25121.85|25083.85|25115.53|25077.53|25121.9|25083.9|25115.53|25077.53|10
1620400620000|2021-05-07 15:17:00|25113.81|25075.81|25114.57|25076.57|25115|25077|25109.94|25071.94|10
1620400630000|2021-05-07 15:17:10|25113.52|25075.52|25125.05|25087.05|25125.05|25087.05|25113.52|25075.52|10
1620400640000|2021-05-07 15:17:20|25124.7|25086.7|25125.25|25087.25|25128.04|25090.04|25124.11|25086.11|10
1620400650000|2021-05-07 15:17:30|25122.13|25084.13|25116.5|25078.5|25122.13|25084.13|25116.5|25078.5|10
1620400660000|2021-05-07 15:17:40|25116.52|25078.52|25120.69|25082.69|25120.69|25082.69|25115.98|25077.98|9
1620400670000|2021-05-07 15:17:50|25120.36|25082.36|25124.91|25086.91|25124.91|25086.91|25118.29|25080.29|10
1620400680000|2021-05-07 15:18:00|25124.76|25086.76|25127.12|25089.12|25128.5|25090.5|25124.76|25086.76|10
1620400690000|2021-05-07 15:18:10|25127.19|25089.19|25126.98|25088.98|25127.69|25089.69|25125.96|25087.96|10
1620400700000|2021-05-07 15:18:20|25127.95|25089.95|25132.79|25094.79|25133.41|25095.41|25127.95|25089.95|10
1620400710000|2021-05-07 15:18:30|25133.16|25095.16|25129.71|25091.71|25133.16|25095.16|25129.71|25091.71|10
1620400720000|2021-05-07 15:18:40|25129.34|25091.34|25124.15|25086.15|25129.34|25091.34|25124.14|25086.14|10
1620400730000|2021-05-07 15:18:50|25123.1|25085.1|25118.03|25080.03|25123.22|25085.22|25118.03|25080.03|10
1620400740000|2021-05-07 15:19:00|25117.48|25079.48|25109.69|25071.69|25117.9|25079.9|25109.1|25071.1|10
1620400750000|2021-05-07 15:19:10|25109.43|25071.43|25105.41|25067.41|25109.43|25071.43|25105.41|25067.41|10
1620400760000|2021-05-07 15:19:20|25103.3|25065.3|25094.25|25056.25|25103.3|25065.3|25094.25|25056.25|10
1620400770000|2021-05-07 15:19:30|25093.5|25055.5|25087.2|25049.2|25093.5|25055.5|25087.2|25049.2|10
1620400780000|2021-05-07 15:19:40|25086.67|25048.67|25078.25|25040.25|25086.67|25048.67|25078.25|25040.25|10
1620400790000|2021-05-07 15:19:50|25075.55|25037.55|25068.8|25030.8|25075.55|25037.55|25068.8|25030.8|10
1620400800000|2021-05-07 15:20:00|25068.64|25030.64|25074.83|25036.83|25074.83|25036.83|25066.82|25028.82|10
1620400810000|2021-05-07 15:20:10|25078.07|25040.07|25088.53|25050.53|25088.53|25050.53|25078.07|25040.07|10
1620400820000|2021-05-07 15:20:20|25088.9|25050.9|25094.18|25056.18|25094.18|25056.18|25088.9|25050.9|10
1620400830000|2021-05-07 15:20:30|25094.06|25056.06|25113.19|25075.19|25113.19|25075.19|25094.06|25056.06|10
1620400840000|2021-05-07 15:20:40|25113.06|25075.06|25112.3|25074.3|25115.25|25077.25|25112.3|25074.3|10
1620400850000|2021-05-07 15:20:50|25113.41|25075.41|25116.72|25078.72|25117.47|25079.47|25111.26|25073.26|10
1620400860000|2021-05-07 15:21:00|25117.29|25079.29|25117.95|25079.95|25117.95|25079.95|25113.89|25075.89|10
1620400870000|2021-05-07 15:21:10|25116.57|25078.57|25120.6|25082.6|25120.6|25082.6|25116.57|25078.57|10
1620400880000|2021-05-07 15:21:20|25121.27|25083.27|25123.08|25085.08|25123.39|25085.39|25121.08|25083.08|10
1620400890000|2021-05-07 15:21:30|25123.01|25085.01|25121.28|25083.28|25123.01|25085.01|25121|25083|9
1620400900000|2021-05-07 15:21:40|25120.11|25082.11|25120.93|25082.93|25121.17|25083.17|25118.5|25080.5|9
1620400910000|2021-05-07 15:21:50|25121.62|25083.62|25123.52|25085.52|25125.33|25087.33|25121.5|25083.5|10
1620400920000|2021-05-07 15:22:00|25124.31|25086.31|25128.7|25090.7|25128.87|25090.87|25124.16|25086.16|10
1620400930000|2021-05-07 15:22:10|25128.31|25090.31|25130.25|25092.25|25130.25|25092.25|25128.31|25090.31|10
1620400940000|2021-05-07 15:22:20|25130.11|25092.11|25129.54|25091.54|25130.74|25092.74|25129.14|25091.14|10
1620400950000|2021-05-07 15:22:30|25129.66|25091.66|25128.66|25090.66|25129.66|25091.66|25127.3|25089.3|10
1620400960000|2021-05-07 15:22:40|25128.78|25090.78|25131.62|25093.62|25131.62|25093.62|25128.03|25090.03|9
1620400970000|2021-05-07 15:22:50|25131.31|25093.31|25135.85|25097.85|25135.89|25097.89|25131.31|25093.31|10
1620400980000|2021-05-07 15:23:00|25135.29|25097.29|25136.24|25098.24|25137.02|25099.02|25135.14|25097.14|10
1620400990000|2021-05-07 15:23:10|25136.58|25098.58|25140.43|25102.43|25141.13|25103.13|25136.58|25098.58|10
1620401000000|2021-05-07 15:23:20|25140.18|25102.18|25140.67|25102.67|25142.36|25104.36|25140.18|25102.18|10
1620401010000|2021-05-07 15:23:30|25141.07|25103.07|25138.75|25100.75|25141.53|25103.53|25138.75|25100.75|10
1620401020000|2021-05-07 15:23:40|25138.77|25100.77|25139.73|25101.73|25139.73|25101.73|25137.58|25099.58|10
1620401030000|2021-05-07 15:23:50|25141.06|25103.06|25143.83|25105.83|25143.83|25105.83|25140.44|25102.44|10
1620401040000|2021-05-07 15:24:00|25143.21|25105.21|25149.31|25111.31|25149.31|25111.31|25143.05|25105.05|10
1620401050000|2021-05-07 15:24:10|25152.02|25114.02|25156.81|25118.81|25156.81|25118.81|25152.02|25114.02|10
1620401060000|2021-05-07 15:24:20|25157.03|25119.03|25161.23|25123.23|25161.23|25123.23|25157.03|25119.03|10
1620401070000|2021-05-07 15:24:30|25161.25|25123.25|25166.01|25128.01|25166.01|25128.01|25161.21|25123.21|10
1620401080000|2021-05-07 15:24:40|25166.73|25128.73|25166.11|25128.11|25167.61|25129.61|25165.82|25127.82|10
1620401090000|2021-05-07 15:24:50|25165|25127|25158.84|25120.84|25165|25127|25158.84|25120.84|10
1620401100000|2021-05-07 15:25:00|25157.96|25119.96|25160.9|25122.9|25161.05|25123.05|25157.96|25119.96|10
1620401110000|2021-05-07 15:25:10|25160.48|25122.48|25159.24|25121.24|25160.48|25122.48|25157.5|25119.5|10
1620401120000|2021-05-07 15:25:20|25157.88|25119.88|25153.78|25115.78|25158.15|25120.15|25153.78|25115.78|10
1620401130000|2021-05-07 15:25:30|25154.46|25116.46|25152.37|25114.37|25155.57|25117.57|25152.37|25114.37|10
1620401140000|2021-05-07 15:25:40|25153.86|25115.86|25148.13|25110.13|25153.86|25115.86|25148.13|25110.13|10
1620401150000|2021-05-07 15:25:50|25147.58|25109.58|25141.73|25103.73|25147.58|25109.58|25141.16|25103.16|10
1620401160000|2021-05-07 15:26:00|25141.53|25103.53|25133.42|25095.42|25141.53|25103.53|25133.42|25095.42|10
1620401170000|2021-05-07 15:26:10|25133.01|25095.01|25131.07|25093.07|25133.01|25095.01|25131.02|25093.02|10
1620401180000|2021-05-07 15:26:20|25130.2|25092.2|25129.57|25091.57|25131.55|25093.55|25129.57|25091.57|10
1620401190000|2021-05-07 15:26:30|25129.07|25091.07|25124.09|25086.09|25129.07|25091.07|25124.09|25086.09|10
1620401200000|2021-05-07 15:26:40|25122.03|25084.03|25120.98|25082.98|25122.03|25084.03|25119.59|25081.59|10
1620401210000|2021-05-07 15:26:50|25122.34|25084.34|25134.8|25096.8|25134.8|25096.8|25122.34|25084.34|10
1620401220000|2021-05-07 15:27:00|25134.89|25096.89|25138.64|25100.64|25138.64|25100.64|25134.63|25096.63|10
1620401230000|2021-05-07 15:27:10|25139.06|25101.06|25138.75|25100.75|25139.06|25101.06|25137.83|25099.83|10
1620401240000|2021-05-07 15:27:20|25138.88|25100.88|25138.43|25100.43|25140.2|25102.2|25138.25|25100.25|10
1620401250000|2021-05-07 15:27:30|25137.56|25099.56|25139.48|25101.48|25139.7|25101.7|25136.96|25098.96|10
1620401260000|2021-05-07 15:27:40|25139.47|25101.47|25137.5|25099.5|25139.47|25101.47|25136.07|25098.07|10
1620401270000|2021-05-07 15:27:50|25136.79|25098.79|25138.97|25100.97|25139.25|25101.25|25136.61|25098.61|10
1620401280000|2021-05-07 15:28:00|25138.74|25100.74|25139.97|25101.97|25140.42|25102.42|25138.08|25100.08|10
1620401290000|2021-05-07 15:28:10|25139.18|25101.18|25138.49|25100.49|25139.58|25101.58|25134.82|25096.82|10
1620401300000|2021-05-07 15:28:20|25138.26|25100.26|25138.42|25100.42|25139.08|25101.08|25138.26|25100.26|9
1620401310000|2021-05-07 15:28:30|25138.16|25100.16|25141.73|25103.73|25141.75|25103.75|25138.16|25100.16|9
1620401320000|2021-05-07 15:28:40|25141.47|25103.47|25143.15|25105.15|25143.15|25105.15|25141.35|25103.35|10
1620401330000|2021-05-07 15:28:50|25143.61|25105.61|25141.49|25103.49|25143.61|25105.61|25140.88|25102.88|10
1620401340000|2021-05-07 15:29:00|25140.5|25102.5|25142.32|25104.32|25142.32|25104.32|25139.49|25101.49|10
1620401350000|2021-05-07 15:29:10|25142.62|25104.62|25142.29|25104.29|25143.56|25105.56|25142.29|25104.29|10
1620401360000|2021-05-07 15:29:20|25142.53|25104.53|25141.03|25103.03|25142.53|25104.53|25140.54|25102.54|10
1620401370000|2021-05-07 15:29:30|25140.79|25102.79|25137.97|25099.97|25141.8|25103.8|25137.97|25099.97|10
1620401380000|2021-05-07 15:29:40|25138.24|25100.24|25142.97|25104.97|25142.97|25104.97|25138.19|25100.19|10
1620401390000|2021-05-07 15:29:50|25143.54|25105.54|25144.59|25106.59|25145.88|25107.88|25142.65|25104.65|10
1620401400000|2021-05-07 15:30:00|25142.79|25104.79|25137.59|25099.59|25142.79|25104.79|25136.81|25098.81|10
1620401410000|2021-05-07 15:30:10|25137.65|25099.65|25134.97|25096.97|25138.64|25100.64|25134.97|25096.97|10
1620401420000|2021-05-07 15:30:20|25135.37|25097.37|25133.28|25095.28|25135.49|25097.49|25132.81|25094.81|10
1620401430000|2021-05-07 15:30:30|25132.62|25094.62|25133.56|25095.56|25134.66|25096.66|25132.62|25094.62|10
1620401440000|2021-05-07 15:30:40|25133.39|25095.39|25134.46|25096.46|25135.05|25097.05|25133.03|25095.03|10
1620401450000|2021-05-07 15:30:50|25134.66|25096.66|25136.74|25098.74|25137.05|25099.05|25134.23|25096.23|10
1620401460000|2021-05-07 15:31:00|25136.79|25098.79|25136.18|25098.18|25138.86|25100.86|25136.18|25098.18|10
1620401470000|2021-05-07 15:31:10|25136.07|25098.07|25135|25097|25136.15|25098.15|25134.85|25096.85|10
1620401480000|2021-05-07 15:31:20|25134.85|25096.85|25133.5|25095.5|25135.19|25097.19|25133.49|25095.49|10
1620401490000|2021-05-07 15:31:30|25132.22|25094.22|25126.95|25088.95|25132.86|25094.86|25126.95|25088.95|10
1620401500000|2021-05-07 15:31:40|25125.45|25087.45|25119.05|25081.05|25125.45|25087.45|25118.71|25080.71|10
1620401510000|2021-05-07 15:31:50|25119.35|25081.35|25118.33|25080.33|25120.95|25082.95|25117.88|25079.88|10
1620401520000|2021-05-07 15:32:00|25118.64|25080.64|25109.59|25071.59|25119.36|25081.36|25109.59|25071.59|10
1620401530000|2021-05-07 15:32:10|25107.66|25069.66|25104.76|25066.76|25107.66|25069.66|25104.65|25066.65|10
1620401540000|2021-05-07 15:32:20|25104.39|25066.39|25105.45|25067.45|25105.45|25067.45|25103.76|25065.76|10
1620401550000|2021-05-07 15:32:30|25105.59|25067.59|25097.52|25059.52|25106.09|25068.09|25097.15|25059.15|10
1620401560000|2021-05-07 15:32:40|25096.49|25058.49|25090.56|25052.56|25096.49|25058.49|25090.11|25052.11|10
1620401570000|2021-05-07 15:32:50|25091.38|25053.38|25089.25|25051.25|25092.32|25054.32|25089.25|25051.25|10
1620401580000|2021-05-07 15:33:00|25088.21|25050.21|25088.88|25050.88|25088.88|25050.88|25087.23|25049.23|10
1620401590000|2021-05-07 15:33:10|25088.91|25050.91|25089.34|25051.34|25089.56|25051.56|25086.19|25048.19|10
1620401600000|2021-05-07 15:33:20|25089.13|25051.13|25092.76|25054.76|25092.76|25054.76|25088.92|25050.92|10
1620401610000|2021-05-07 15:33:30|25094.17|25056.17|25094.6|25056.6|25094.73|25056.73|25093.9|25055.9|10
1620401620000|2021-05-07 15:33:40|25095.72|25057.72|25095.29|25057.29|25095.77|25057.77|25093.81|25055.81|10
1620401630000|2021-05-07 15:33:50|25095.75|25057.75|25101.88|25063.88|25101.88|25063.88|25095.64|25057.64|10
1620401640000|2021-05-07 15:34:00|25105.41|25067.41|25112.13|25074.13|25112.13|25074.13|25104.85|25066.85|10
1620401650000|2021-05-07 15:34:10|25113.67|25075.67|25124.04|25086.04|25124.04|25086.04|25113.67|25075.67|10
1620401660000|2021-05-07 15:34:20|25123.01|25085.01|25118.01|25080.01|25123.73|25085.73|25118.01|25080.01|9
1620401670000|2021-05-07 15:34:30|25117.69|25079.69|25116.37|25078.37|25118.55|25080.55|25116.37|25078.37|10
1620401680000|2021-05-07 15:34:40|25116.14|25078.14|25121.17|25083.17|25121.72|25083.72|25116.14|25078.14|10
1620401690000|2021-05-07 15:34:50|25121.56|25083.56|25123.27|25085.27|25123.69|25085.69|25120.69|25082.69|10
1620401700000|2021-05-07 15:35:00|25123.82|25085.82|25125.83|25087.83|25126.33|25088.33|25123.82|25085.82|10
1620401710000|2021-05-07 15:35:10|25126.13|25088.13|25111.75|25073.75|25126.13|25088.13|25111.75|25073.75|10
1620401720000|2021-05-07 15:35:20|25111.86|25073.86|25106.72|25068.72|25111.86|25073.86|25106.2|25068.2|10
1620401730000|2021-05-07 15:35:30|25106.84|25068.84|25106.94|25068.94|25106.94|25068.94|25104.61|25066.61|10
1620401740000|2021-05-07 15:35:40|25106.41|25068.41|25115.08|25077.08|25115.08|25077.08|25106.41|25068.41|10
1620401750000|2021-05-07 15:35:50|25114.93|25076.93|25113.68|25075.68|25115.9|25077.9|25113.54|25075.54|9
1620401760000|2021-05-07 15:36:00|25113.14|25075.14|25109.81|25071.81|25113.18|25075.18|25109.81|25071.81|10
1620401770000|2021-05-07 15:36:10|25109.24|25071.24|25112.97|25074.97|25112.97|25074.97|25109.24|25071.24|10
1620401780000|2021-05-07 15:36:20|25113.77|25075.77|25116.91|25078.91|25116.91|25078.91|25113.54|25075.54|10
1620401790000|2021-05-07 15:36:30|25118.45|25080.45|25123.11|25085.11|25123.96|25085.96|25118.45|25080.45|10
1620401800000|2021-05-07 15:36:40|25122.33|25084.33|25127.44|25089.44|25127.44|25089.44|25119.16|25081.16|10
1620401810000|2021-05-07 15:36:50|25127.38|25089.38|25135.57|25097.57|25135.57|25097.57|25127.38|25089.38|10
1620401820000|2021-05-07 15:37:00|25136.2|25098.2|25142.23|25104.23|25142.23|25104.23|25136.2|25098.2|10
1620401830000|2021-05-07 15:37:10|25142.09|25104.09|25140.16|25102.16|25143.49|25105.49|25140.16|25102.16|10
1620401840000|2021-05-07 15:37:20|25134.97|25096.97|25133.58|25095.58|25135.08|25097.08|25131.56|25093.56|10
1620401850000|2021-05-07 15:37:30|25133.53|25095.53|25136.41|25098.41|25136.41|25098.41|25131.42|25093.42|10
1620401860000|2021-05-07 15:37:40|25135.57|25097.57|25135.75|25097.75|25137.54|25099.54|25135.57|25097.57|10
1620401870000|2021-05-07 15:37:50|25135.29|25097.29|25133.7|25095.7|25135.73|25097.73|25133.7|25095.7|10
1620401880000|2021-05-07 15:38:00|25133.91|25095.91|25123.36|25085.36|25133.91|25095.91|25123.24|25085.24|10
1620401890000|2021-05-07 15:38:10|25123.32|25085.32|25126.7|25088.7|25127.45|25089.45|25123.32|25085.32|10
1620401900000|2021-05-07 15:38:20|25125.53|25087.53|25121.58|25083.58|25125.53|25087.53|25121.58|25083.58|10
1620401910000|2021-05-07 15:38:30|25122.04|25084.04|25124.33|25086.33|25124.33|25086.33|25122.04|25084.04|10
1620401920000|2021-05-07 15:38:40|25124.87|25086.87|25126.26|25088.26|25126.45|25088.45|25124.87|25086.87|10
1620401930000|2021-05-07 15:38:50|25126.46|25088.46|25128.9|25090.9|25128.9|25090.9|25125.27|25087.27|10
1620401940000|2021-05-07 15:39:00|25129.13|25091.13|25136.57|25098.57|25136.57|25098.57|25129.13|25091.13|10
1620401950000|2021-05-07 15:39:10|25137.65|25099.65|25143.37|25105.37|25143.37|25105.37|25137.65|25099.65|10
1620401960000|2021-05-07 15:39:20|25144.06|25106.06|25151.39|25113.39|25151.39|25113.39|25144.06|25106.06|10
1620401970000|2021-05-07 15:39:30|25151.69|25113.69|25156.17|25118.17|25156.44|25118.44|25151.69|25113.69|10
1620401980000|2021-05-07 15:39:40|25155.35|25117.35|25159.45|25121.45|25160.02|25122.02|25155.35|25117.35|10
1620401990000|2021-05-07 15:39:50|25160|25122|25160.83|25122.83|25161.94|25123.94|25160|25122|10
1620402000000|2021-05-07 15:40:00|25160.35|25122.35|25155.67|25117.67|25160.35|25122.35|25154.71|25116.71|10
1620402010000|2021-05-07 15:40:10|25156.44|25118.44|25154.15|25116.15|25157.11|25119.11|25154.09|25116.09|10
1620402020000|2021-05-07 15:40:20|25154.45|25116.45|25154.53|25116.53|25156.15|25118.15|25153.46|25115.46|10
1620402030000|2021-05-07 15:40:30|25154.66|25116.66|25150.3|25112.3|25154.66|25116.66|25148.5|25110.5|10
1620402040000|2021-05-07 15:40:40|25150.73|25112.73|25147.64|25109.64|25152.22|25114.22|25147.64|25109.64|10
1620402050000|2021-05-07 15:40:50|25147.74|25109.74|25141.25|25103.25|25148.44|25110.44|25141.25|25103.25|10
1620402060000|2021-05-07 15:41:00|25140.31|25102.31|25138.15|25100.15|25140.33|25102.33|25137.45|25099.45|10
1620402070000|2021-05-07 15:41:10|25137.88|25099.88|25141.25|25103.25|25141.25|25103.25|25137.88|25099.88|9
1620402080000|2021-05-07 15:41:20|25140.97|25102.97|25141.24|25103.24|25143.94|25105.94|25140.97|25102.97|10
1620402090000|2021-05-07 15:41:30|25141.19|25103.19|25143.51|25105.51|25143.51|25105.51|25140.46|25102.46|10
1620402100000|2021-05-07 15:41:40|25144|25106|25144.38|25106.38|25144.96|25106.96|25143.9|25105.9|10
1620402110000|2021-05-07 15:41:50|25143.77|25105.77|25147.07|25109.07|25147.07|25109.07|25143.61|25105.61|10
1620402120000|2021-05-07 15:42:00|25146.76|25108.76|25153.28|25115.28|25153.28|25115.28|25146.76|25108.76|10
1620402130000|2021-05-07 15:42:10|25153.95|25115.95|25161.47|25123.47|25161.47|25123.47|25153.95|25115.95|10
1620402140000|2021-05-07 15:42:20|25162.01|25124.01|25164.72|25126.72|25164.72|25126.72|25159.23|25121.23|10
1620402150000|2021-05-07 15:42:30|25164.83|25126.83|25167.05|25129.05|25167.48|25129.48|25164.61|25126.61|10
1620402160000|2021-05-07 15:42:40|25167.01|25129.01|25168.71|25130.71|25168.71|25130.71|25164.91|25126.91|10
1620402170000|2021-05-07 15:42:50|25168.35|25130.35|25169.2|25131.2|25170.28|25132.28|25168.16|25130.16|10
1620402180000|2021-05-07 15:43:00|25169.35|25131.35|25175.4|25137.4|25175.4|25137.4|25169.35|25131.35|10
1620402190000|2021-05-07 15:43:10|25178.64|25140.64|25188.4|25150.4|25188.4|25150.4|25178.64|25140.64|10
1620402200000|2021-05-07 15:43:20|25189.15|25151.15|25183.88|25145.88|25190|25152|25183.37|25145.37|10
1620402210000|2021-05-07 15:43:30|25183.6|25145.6|25188.25|25150.25|25188.25|25150.25|25183.18|25145.18|10
1620402220000|2021-05-07 15:43:40|25186.75|25148.75|25185.98|25147.98|25187.84|25149.84|25185.92|25147.92|10
1620402230000|2021-05-07 15:43:50|25187.14|25149.14|25192.12|25154.12|25192.12|25154.12|25187.14|25149.14|10
1620402240000|2021-05-07 15:44:00|25192.34|25154.34|25192.57|25154.57|25193.17|25155.17|25191.73|25153.73|10
1620402250000|2021-05-07 15:44:10|25191.27|25153.27|25191.23|25153.23|25191.6|25153.6|25190.32|25152.32|10
1620402260000|2021-05-07 15:44:20|25189.81|25151.81|25184.99|25146.99|25189.81|25151.81|25184.99|25146.99|10
1620402270000|2021-05-07 15:44:30|25184.63|25146.63|25177.07|25139.07|25184.63|25146.63|25176.04|25138.04|10
1620402280000|2021-05-07 15:44:40|25178.72|25140.72|25179.51|25141.51|25179.98|25141.98|25177.33|25139.33|10
1620402290000|2021-05-07 15:44:50|25180.21|25142.21|25182.19|25144.19|25182.19|25144.19|25179.4|25141.4|10
1620402300000|2021-05-07 15:45:00|25182.6|25144.6|25189.62|25151.62|25189.62|25151.62|25182.6|25144.6|10
1620402310000|2021-05-07 15:45:10|25191.05|25153.05|25200.91|25162.91|25200.91|25162.91|25191.05|25153.05|10
1620402320000|2021-05-07 15:45:20|25200.81|25162.81|25207.05|25169.05|25207.05|25169.05|25200.81|25162.81|10
1620402330000|2021-05-07 15:45:30|25208.12|25170.12|25216.95|25178.95|25216.95|25178.95|25208.12|25170.12|10
1620402340000|2021-05-07 15:45:40|25220.29|25182.29|25220.61|25182.61|25221.59|25183.59|25220.29|25182.29|9
1620402350000|2021-05-07 15:45:50|25220.84|25182.84|25223.58|25185.58|25223.58|25185.58|25220.84|25182.84|10
1620402360000|2021-05-07 15:46:00|25222.79|25184.79|25225.02|25187.02|25228.01|25190.01|25222.79|25184.79|10
1620402370000|2021-05-07 15:46:10|25230.84|25192.84|25237.97|25199.97|25237.97|25199.97|25230.61|25192.61|10
1620402380000|2021-05-07 15:46:20|25243.48|25205.48|25242.97|25204.97|25244.26|25206.26|25241.48|25203.48|10
1620402390000|2021-05-07 15:46:30|25244.05|25206.05|25246.7|25208.7|25246.7|25208.7|25242.06|25204.06|10
1620402400000|2021-05-07 15:46:40|25251.38|25213.38|25251.82|25213.82|25251.82|25213.82|25250.52|25212.52|10
1620402410000|2021-05-07 15:46:50|25251.58|25213.58|25241|25203|25251.94|25213.94|25241|25203|10
1620402420000|2021-05-07 15:47:00|25239.64|25201.64|25259.95|25221.95|25259.95|25221.95|25239.64|25201.64|10
1620402430000|2021-05-07 15:47:10|25262.34|25224.34|25264.1|25226.1|25265.37|25227.37|25260.56|25222.56|10
1620402440000|2021-05-07 15:47:20|25265.35|25227.35|25269.06|25231.06|25269.06|25231.06|25262.12|25224.12|10
1620402450000|2021-05-07 15:47:30|25271.34|25233.34|25280.75|25242.75|25280.75|25242.75|25270.6|25232.6|10
1620402460000|2021-05-07 15:47:40|25283.33|25245.33|25286.4|25248.4|25286.56|25248.56|25278.45|25240.45|10
1620402470000|2021-05-07 15:47:50|25286.12|25248.12|25288.34|25250.34|25289.42|25251.42|25286.12|25248.12|10
1620402480000|2021-05-07 15:48:00|25287.75|25249.75|25291.58|25253.58|25293.84|25255.84|25287.75|25249.75|10
1620402490000|2021-05-07 15:48:10|25289.43|25251.43|25289.09|25251.09|25292.1|25254.1|25287|25249|10
1620402500000|2021-05-07 15:48:20|25284.92|25246.92|25291.02|25253.02|25292.2|25254.2|25282.71|25244.71|10
1620402510000|2021-05-07 15:48:30|25291.87|25253.87|25292.32|25254.32|25294.74|25256.74|25291.66|25253.66|10
1620402520000|2021-05-07 15:48:40|25291.33|25253.33|25287.79|25249.79|25291.33|25253.33|25285.65|25247.65|10
1620402530000|2021-05-07 15:48:50|25288.32|25250.32|25287.87|25249.87|25288.54|25250.54|25287.5|25249.5|10
1620402540000|2021-05-07 15:49:00|25287.91|25249.91|25296.78|25258.78|25296.78|25258.78|25287.91|25249.91|10
1620402550000|2021-05-07 15:49:10|25298.23|25260.23|25305.46|25267.46|25306|25268|25298.23|25260.23|10
1620402560000|2021-05-07 15:49:20|25303.83|25265.83|25300.78|25262.78|25303.83|25265.83|25299.68|25261.68|10
1620402570000|2021-05-07 15:49:30|25300.92|25262.92|25307.67|25269.67|25308.2|25270.2|25299.68|25261.68|10
1620402580000|2021-05-07 15:49:40|25307.59|25269.59|25295.67|25257.67|25307.59|25269.59|25295.67|25257.67|10
1620402590000|2021-05-07 15:49:50|25296.93|25258.93|25283.02|25245.02|25296.93|25258.93|25281.19|25243.19|10
1620402600000|2021-05-07 15:50:00|25283.05|25245.05|25283.66|25245.66|25284.05|25246.05|25282.15|25244.15|10
1620402610000|2021-05-07 15:50:10|25282.61|25244.61|25288.9|25250.9|25288.9|25250.9|25281.97|25243.97|10
1620402620000|2021-05-07 15:50:20|25290.85|25252.85|25295.62|25257.62|25295.81|25257.81|25290.85|25252.85|10
1620402630000|2021-05-07 15:50:30|25293.78|25255.78|25291.97|25253.97|25297.93|25259.93|25291.97|25253.97|10
1620402640000|2021-05-07 15:50:40|25291.73|25253.73|25286.83|25248.83|25292.2|25254.2|25286.83|25248.83|10
1620402650000|2021-05-07 15:50:50|25286.62|25248.62|25285.92|25247.92|25288.1|25250.1|25284.88|25246.88|10
1620402660000|2021-05-07 15:51:00|25284.14|25246.14|25282.81|25244.81|25284.14|25246.14|25280.98|25242.98|10
1620402670000|2021-05-07 15:51:10|25282.95|25244.95|25282.75|25244.75|25284.4|25246.4|25281.93|25243.93|10
1620402680000|2021-05-07 15:51:20|25283.07|25245.07|25279.33|25241.33|25284.43|25246.43|25279.33|25241.33|10
1620402690000|2021-05-07 15:51:30|25279.92|25241.92|25280|25242|25280.08|25242.08|25277.29|25239.29|10
1620402700000|2021-05-07 15:51:40|25281.7|25243.7|25277.14|25239.14|25282.95|25244.95|25276.46|25238.46|10
1620402710000|2021-05-07 15:51:50|25277.53|25239.53|25270.14|25232.14|25277.67|25239.67|25270.13|25232.13|10
1620402720000|2021-05-07 15:52:00|25268.13|25230.13|25255.48|25217.48|25268.13|25230.13|25255.48|25217.48|10
1620402730000|2021-05-07 15:52:10|25254.26|25216.26|25251.92|25213.92|25254.26|25216.26|25251.8|25213.8|10
1620402740000|2021-05-07 15:52:20|25250.82|25212.82|25246.85|25208.85|25250.82|25212.82|25246.59|25208.59|10
1620402750000|2021-05-07 15:52:30|25246.76|25208.76|25244.16|25206.16|25246.76|25208.76|25244.16|25206.16|10
1620402760000|2021-05-07 15:52:40|25244.27|25206.27|25245.46|25207.46|25246.17|25208.17|25244.27|25206.27|10
1620402770000|2021-05-07 15:52:50|25245.38|25207.38|25246.7|25208.7|25247.05|25209.05|25244.52|25206.52|10
1620402780000|2021-05-07 15:53:00|25245.22|25207.22|25237.56|25199.56|25245.22|25207.22|25237.56|25199.56|10
1620402790000|2021-05-07 15:53:10|25238.3|25200.3|25235.27|25197.27|25238.3|25200.3|25235.27|25197.27|10
1620402800000|2021-05-07 15:53:20|25236.78|25198.78|25238.04|25200.04|25239.2|25201.2|25235.88|25197.88|10
1620402810000|2021-05-07 15:53:30|25237.41|25199.41|25234.33|25196.33|25237.41|25199.41|25234.33|25196.33|10
1620402820000|2021-05-07 15:53:40|25233.66|25195.66|25223.07|25185.07|25233.66|25195.66|25223.07|25185.07|10
1620402830000|2021-05-07 15:53:50|25222.43|25184.43|25220.5|25182.5|25222.43|25184.43|25217.99|25179.99|10
1620402840000|2021-05-07 15:54:00|25218.74|25180.74|25218.44|25180.44|25218.74|25180.74|25217.42|25179.42|10
1620402850000|2021-05-07 15:54:10|25219.99|25181.99|25230.75|25192.75|25230.75|25192.75|25219.99|25181.99|10
1620402860000|2021-05-07 15:54:20|25231.84|25193.84|25234.43|25196.43|25235.33|25197.33|25231.84|25193.84|10
1620402870000|2021-05-07 15:54:30|25234.46|25196.46|25239.2|25201.2|25239.98|25201.98|25234.46|25196.46|10
1620402880000|2021-05-07 15:54:40|25242.37|25204.37|25246.41|25208.41|25246.41|25208.41|25242.37|25204.37|10
1620402890000|2021-05-07 15:54:50|25247.81|25209.81|25261.71|25223.71|25261.71|25223.71|25247.81|25209.81|10
1620402900000|2021-05-07 15:55:00|25264.02|25226.02|25272.03|25234.03|25272.03|25234.03|25264.02|25226.02|10
1620402910000|2021-05-07 15:55:10|25274.56|25236.56|25269.49|25231.49|25274.56|25236.56|25269.4|25231.4|9
1620402920000|2021-05-07 15:55:20|25269.25|25231.25|25267.32|25229.32|25269.25|25231.25|25266.42|25228.42|10
1620402930000|2021-05-07 15:55:30|25267.24|25229.24|25266.68|25228.68|25270.41|25232.41|25266.68|25228.68|10
1620402940000|2021-05-07 15:55:40|25262.54|25224.54|25257.5|25219.5|25262.75|25224.75|25256.28|25218.28|10
1620402950000|2021-05-07 15:55:50|25257.66|25219.66|25259.03|25221.03|25259.78|25221.78|25256.84|25218.84|10
1620402960000|2021-05-07 15:56:00|25258.75|25220.75|25258.49|25220.49|25258.88|25220.88|25257.21|25219.21|10
1620402970000|2021-05-07 15:56:10|25257.42|25219.42|25255.91|25217.91|25257.42|25219.42|25255.54|25217.54|10
1620402980000|2021-05-07 15:56:20|25255.82|25217.82|25255.01|25217.01|25255.82|25217.82|25253.97|25215.97|10
1620402990000|2021-05-07 15:56:30|25254.89|25216.89|25254.02|25216.02|25255.45|25217.45|25252.92|25214.92|10
1620403000000|2021-05-07 15:56:40|25253.79|25215.79|25251.36|25213.36|25254.66|25216.66|25251.36|25213.36|10
1620403010000|2021-05-07 15:56:50|25251.24|25213.24|25247.74|25209.74|25251.24|25213.24|25247.49|25209.49|10
1620403020000|2021-05-07 15:57:00|25245.6|25207.6|25237.75|25199.75|25245.78|25207.78|25237.48|25199.48|10
1620403030000|2021-05-07 15:57:10|25239.36|25201.36|25245.21|25207.21|25245.21|25207.21|25239.03|25201.03|10
1620403040000|2021-05-07 15:57:20|25245.39|25207.39|25245.88|25207.88|25249.02|25211.02|25245.39|25207.39|10
1620403050000|2021-05-07 15:57:30|25243.93|25205.93|25235.5|25197.5|25244.37|25206.37|25235.5|25197.5|10
1620403060000|2021-05-07 15:57:40|25235.89|25197.89|25232.85|25194.85|25236.51|25198.51|25232.35|25194.35|10
1620403070000|2021-05-07 15:57:50|25232.54|25194.54|25230.94|25192.94|25232.96|25194.96|25230.15|25192.15|10
1620403080000|2021-05-07 15:58:00|25231.87|25193.87|25229.02|25191.02|25231.87|25193.87|25229.02|25191.02|10
1620403090000|2021-05-07 15:58:10|25229.55|25191.55|25224.35|25186.35|25229.55|25191.55|25224.16|25186.16|10
1620403100000|2021-05-07 15:58:20|25223.88|25185.88|25226.23|25188.23|25226.87|25188.87|25221.52|25183.52|10
1620403110000|2021-05-07 15:58:30|25228.66|25190.66|25227.83|25189.83|25228.69|25190.69|25226.64|25188.64|10
1620403120000|2021-05-07 15:58:40|25227.76|25189.76|25223.61|25185.61|25227.9|25189.9|25223.61|25185.61|10
1620403130000|2021-05-07 15:58:50|25222.97|25184.97|25215.24|25177.24|25222.97|25184.97|25214.88|25176.88|10
1620403140000|2021-05-07 15:59:00|25214.99|25176.99|25214.22|25176.22|25215.91|25177.91|25214.05|25176.05|10
1620403150000|2021-05-07 15:59:10|25213.75|25175.75|25214.26|25176.26|25214.9|25176.9|25212.79|25174.79|10
1620403160000|2021-05-07 15:59:20|25214.74|25176.74|25219.29|25181.29|25219.29|25181.29|25213.49|25175.49|10
1620403170000|2021-05-07 15:59:30|25219.83|25181.83|25224.66|25186.66|25224.92|25186.92|25219.83|25181.83|10
1620403180000|2021-05-07 15:59:40|25223.33|25185.33|25223.12|25185.12|25223.37|25185.37|25222.07|25184.07|10
1620403190000|2021-05-07 15:59:50|25223.72|25185.72|25215.94|25177.94|25223.72|25185.72|25213.44|25175.44|10
1620403200000|2021-05-07 16:00:00|25216.3|25178.3|25231.58|25193.58|25231.58|25193.58|25216.3|25178.3|10
1620403210000|2021-05-07 16:00:10|25236.43|25198.43|25251.9|25213.9|25251.9|25213.9|25236.43|25198.43|10
1620403220000|2021-05-07 16:00:20|25254.4|25216.4|25269.53|25231.53|25270.43|25232.43|25254.4|25216.4|10
1620403230000|2021-05-07 16:00:30|25271.31|25233.31|25264.86|25226.86|25271.98|25233.98|25264.86|25226.86|10
1620403240000|2021-05-07 16:00:40|25263.46|25225.46|25269.62|25231.62|25269.62|25231.62|25261.18|25223.18|10
1620403250000|2021-05-07 16:00:50|25271.76|25233.76|25272.22|25234.22|25274.32|25236.32|25271.76|25233.76|10
1620403260000|2021-05-07 16:01:00|25271.93|25233.93|25267.59|25229.59|25271.93|25233.93|25267.59|25229.59|10
1620403270000|2021-05-07 16:01:10|25267.03|25229.03|25259.79|25221.79|25267.03|25229.03|25259.79|25221.79|10
1620403280000|2021-05-07 16:01:20|25257.99|25219.99|25250.4|25212.4|25257.99|25219.99|25250.4|25212.4|10
1620403290000|2021-05-07 16:01:30|25249.19|25211.19|25249.42|25211.42|25252.24|25214.24|25249.04|25211.04|10
1620403300000|2021-05-07 16:01:40|25247.01|25209.01|25242.01|25204.01|25247.01|25209.01|25242.01|25204.01|10
1620403310000|2021-05-07 16:01:50|25240.18|25202.18|25229.31|25191.31|25241.23|25203.23|25229.31|25191.31|10
1620403320000|2021-05-07 16:02:00|25226|25188|25217.8|25179.8|25226|25188|25214.59|25176.59|10
1620403330000|2021-05-07 16:02:10|25219.17|25181.17|25215.38|25177.38|25220.32|25182.32|25213.55|25175.55|10
1620403340000|2021-05-07 16:02:20|25214.98|25176.98|25222.86|25184.86|25222.86|25184.86|25212.38|25174.38|10
1620403350000|2021-05-07 16:02:30|25222.45|25184.45|25219.65|25181.65|25222.45|25184.45|25219.65|25181.65|10
1620403360000|2021-05-07 16:02:40|25218.6|25180.6|25213.18|25175.18|25219.08|25181.08|25213.18|25175.18|10
1620403370000|2021-05-07 16:02:50|25210.81|25172.81|25200.37|25162.37|25210.81|25172.81|25200.37|25162.37|10
1620403380000|2021-05-07 16:03:00|25198.22|25160.22|25199.07|25161.07|25201|25163|25198.22|25160.22|10
1620403390000|2021-05-07 16:03:10|25199.94|25161.94|25203.26|25165.26|25203.26|25165.26|25199.94|25161.94|10
1620403400000|2021-05-07 16:03:20|25202.95|25164.95|25207.94|25169.94|25208.22|25170.22|25202.95|25164.95|10
1620403410000|2021-05-07 16:03:30|25206.42|25168.42|25210.55|25172.55|25210.64|25172.64|25206.42|25168.42|10
1620403420000|2021-05-07 16:03:40|25210.44|25172.44|25209.34|25171.34|25210.44|25172.44|25206.18|25168.18|10
1620403430000|2021-05-07 16:03:50|25208.68|25170.68|25212.6|25174.6|25212.6|25174.6|25208.44|25170.44|10
1620403440000|2021-05-07 16:04:00|25211.95|25173.95|25208.43|25170.43|25211.95|25173.95|25207.45|25169.45|10
1620403450000|2021-05-07 16:04:10|25209.25|25171.25|25209.8|25171.8|25212.44|25174.44|25209.01|25171.01|10
1620403460000|2021-05-07 16:04:20|25209.59|25171.59|25188.75|25150.75|25210.33|25172.33|25188.75|25150.75|10
1620403470000|2021-05-07 16:04:30|25190.39|25152.39|25183.47|25145.47|25190.39|25152.39|25183.47|25145.47|10
1620403480000|2021-05-07 16:04:40|25180.91|25142.91|25184.05|25146.05|25184.77|25146.77|25179.43|25141.43|10
1620403490000|2021-05-07 16:04:50|25181.72|25143.72|25177.68|25139.68|25181.72|25143.72|25177.68|25139.68|9
1620403500000|2021-05-07 16:05:00|25173.18|25135.18|25150.93|25112.93|25173.18|25135.18|25150.93|25112.93|10
1620403510000|2021-05-07 16:05:10|25150.16|25112.16|25145.21|25107.21|25150.16|25112.16|25145.21|25107.21|10
1620403520000|2021-05-07 16:05:20|25143.55|25105.55|25144.7|25106.7|25148.87|25110.87|25143.55|25105.55|10
1620403530000|2021-05-07 16:05:30|25144.25|25106.25|25133.29|25095.29|25145.6|25107.6|25133.29|25095.29|10
1620403540000|2021-05-07 16:05:40|25130.27|25092.27|25115.96|25077.96|25130.27|25092.27|25115.26|25077.26|10
1620403550000|2021-05-07 16:05:50|25114.26|25076.26|25106.96|25068.96|25114.26|25076.26|25106.56|25068.56|9
1620403560000|2021-05-07 16:06:00|25105.93|25067.93|25098.96|25060.96|25105.93|25067.93|25098.49|25060.49|10
1620403570000|2021-05-07 16:06:10|25099.05|25061.05|25102.47|25064.47|25102.47|25064.47|25097.35|25059.35|10
1620403580000|2021-05-07 16:06:20|25103.7|25065.7|25099.93|25061.93|25107.31|25069.31|25099.93|25061.93|10
1620403590000|2021-05-07 16:06:30|25096.54|25058.54|25070.94|25032.94|25096.54|25058.54|25070.94|25032.94|10
1620403600000|2021-05-07 16:06:40|25069.37|25031.37|25060.1|25022.1|25069.7|25031.7|25060.1|25022.1|10
1620403610000|2021-05-07 16:06:50|25059.82|25021.82|25048.95|25010.95|25059.82|25021.82|25048.66|25010.66|10
1620403620000|2021-05-07 16:07:00|25047.14|25009.14|25063.71|25025.71|25063.71|25025.71|25047.14|25009.14|10
1620403630000|2021-05-07 16:07:10|25070.31|25032.31|25094.72|25056.72|25096.24|25058.24|25070.31|25032.31|10
1620403640000|2021-05-07 16:07:20|25095.36|25057.36|25101.11|25063.11|25102.99|25064.99|25095.02|25057.02|10
1620403650000|2021-05-07 16:07:30|25100.56|25062.56|25094.74|25056.74|25100.56|25062.56|25093.83|25055.83|10
1620403660000|2021-05-07 16:07:40|25095.76|25057.76|25097.3|25059.3|25102.27|25064.27|25095.76|25057.76|10
1620403670000|2021-05-07 16:07:50|25098.13|25060.13|25106.33|25068.33|25106.33|25068.33|25098.13|25060.13|10
1620403680000|2021-05-07 16:08:00|25107.73|25069.73|25112.24|25074.24|25112.24|25074.24|25107.17|25069.17|10
1620403690000|2021-05-07 16:08:10|25113.72|25075.72|25123.57|25085.57|25124.8|25086.8|25113.72|25075.72|10
1620403700000|2021-05-07 16:08:20|25124.29|25086.29|25131.89|25093.89|25131.89|25093.89|25123.13|25085.13|10
1620403710000|2021-05-07 16:08:30|25131.51|25093.51|25120.17|25082.17|25131.51|25093.51|25120.17|25082.17|10
1620403720000|2021-05-07 16:08:40|25120.21|25082.21|25112.49|25074.49|25120.21|25082.21|25112.49|25074.49|10
1620403730000|2021-05-07 16:08:50|25113.14|25075.14|25106.66|25068.66|25113.75|25075.75|25106.66|25068.66|10
1620403740000|2021-05-07 16:09:00|25107.22|25069.22|25106.68|25068.68|25107.44|25069.44|25105.83|25067.83|10
1620403750000|2021-05-07 16:09:10|25106.69|25068.69|25116.05|25078.05|25116.05|25078.05|25106.69|25068.69|10
1620403760000|2021-05-07 16:09:20|25117.12|25079.12|25125.98|25087.98|25125.98|25087.98|25117.12|25079.12|10
1620403770000|2021-05-07 16:09:30|25125.72|25087.72|25145.32|25107.32|25145.32|25107.32|25125.72|25087.72|10
1620403780000|2021-05-07 16:09:40|25145.43|25107.43|25158.23|25120.23|25158.6|25120.6|25145.43|25107.43|10
1620403790000|2021-05-07 16:09:50|25158.66|25120.66|25179.55|25141.55|25179.55|25141.55|25158.66|25120.66|10
1620403800000|2021-05-07 16:10:00|25181.85|25143.85|25181.2|25143.2|25181.85|25143.85|25179.24|25141.24|10
1620403810000|2021-05-07 16:10:10|25180.99|25142.99|25191.46|25153.46|25191.46|25153.46|25180.99|25142.99|10
1620403820000|2021-05-07 16:10:20|25192.81|25154.81|25193.03|25155.03|25193.03|25155.03|25189.86|25151.86|10
1620403830000|2021-05-07 16:10:30|25192.09|25154.09|25200.85|25162.85|25201.85|25163.85|25192.09|25154.09|10
1620403840000|2021-05-07 16:10:40|25203.2|25165.2|25213.93|25175.93|25213.93|25175.93|25203.2|25165.2|10
1620403850000|2021-05-07 16:10:50|25215.98|25177.98|25218.7|25180.7|25219.38|25181.38|25215.18|25177.18|10
1620403860000|2021-05-07 16:11:00|25218.92|25180.92|25227.82|25189.82|25228.5|25190.5|25218.92|25180.92|10
1620403870000|2021-05-07 16:11:10|25225.71|25187.71|25240.92|25202.92|25240.92|25202.92|25225.71|25187.71|10
1620403880000|2021-05-07 16:11:20|25241|25203|25250.35|25212.35|25250.35|25212.35|25241|25203|10
1620403890000|2021-05-07 16:11:30|25252.24|25214.24|25256.11|25218.11|25256.11|25218.11|25252.24|25214.24|10
1620403900000|2021-05-07 16:11:40|25256.86|25218.86|25277.43|25239.43|25277.43|25239.43|25256.86|25218.86|10
1620403910000|2021-05-07 16:11:50|25276|25238|25290.4|25252.4|25290.4|25252.4|25276|25238|10
1620403920000|2021-05-07 16:12:00|25289.39|25251.39|25285.66|25247.66|25289.39|25251.39|25283.42|25245.42|10
1620403930000|2021-05-07 16:12:10|25284.65|25246.65|25288.29|25250.29|25288.64|25250.64|25284.65|25246.65|10
1620403940000|2021-05-07 16:12:20|25288.59|25250.59|25295.6|25257.6|25295.6|25257.6|25288.59|25250.59|10
1620403950000|2021-05-07 16:12:30|25295.92|25257.92|25307.83|25269.83|25307.83|25269.83|25295.92|25257.92|10
1620403960000|2021-05-07 16:12:40|25307.38|25269.38|25314.54|25276.54|25314.78|25276.78|25307.38|25269.38|10
1620403970000|2021-05-07 16:12:50|25315.3|25277.3|25320.66|25282.66|25320.66|25282.66|25314.33|25276.33|10
1620403980000|2021-05-07 16:13:00|25321.63|25283.63|25334.94|25296.94|25335.68|25297.68|25321.63|25283.63|10
1620403990000|2021-05-07 16:13:10|25336.04|25298.04|25323.22|25285.22|25336.04|25298.04|25323.22|25285.22|10
1620404000000|2021-05-07 16:13:20|25324.39|25286.39|25321|25283|25325.74|25287.74|25317.91|25279.91|10
1620404010000|2021-05-07 16:13:30|25320.91|25282.91|25334.67|25296.67|25334.79|25296.79|25319.5|25281.5|10
1620404020000|2021-05-07 16:13:40|25334.36|25296.36|25325.66|25287.66|25334.36|25296.36|25325.66|25287.66|10
1620404030000|2021-05-07 16:13:50|25323.37|25285.37|25320.99|25282.99|25325.38|25287.38|25320.61|25282.61|10
1620404040000|2021-05-07 16:14:00|25319.38|25281.38|25298.83|25260.83|25319.38|25281.38|25298.83|25260.83|10
1620404050000|2021-05-07 16:14:10|25297.19|25259.19|25284.24|25246.24|25297.19|25259.19|25282.93|25244.93|10
1620404060000|2021-05-07 16:14:20|25279.4|25241.4|25281.93|25243.93|25284.55|25246.55|25278.72|25240.72|10
1620404070000|2021-05-07 16:14:30|25281.71|25243.71|25269.07|25231.07|25281.71|25243.71|25269.07|25231.07|10
1620404080000|2021-05-07 16:14:40|25269.63|25231.63|25267.14|25229.14|25270.45|25232.45|25267.14|25229.14|10
1620404090000|2021-05-07 16:14:50|25268.19|25230.19|25281.06|25243.06|25281.09|25243.09|25265.99|25227.99|10
1620404100000|2021-05-07 16:15:00|25281.94|25243.94|25291.12|25253.12|25292.14|25254.14|25281.94|25243.94|10
1620404110000|2021-05-07 16:15:10|25292.6|25254.6|25282.69|25244.69|25292.6|25254.6|25282.69|25244.69|10
1620404120000|2021-05-07 16:15:20|25282.47|25244.47|25268.51|25230.51|25282.47|25244.47|25268.51|25230.51|10
1620404130000|2021-05-07 16:15:30|25268.09|25230.09|25265.11|25227.11|25268.09|25230.09|25258.82|25220.82|10
1620404140000|2021-05-07 16:15:40|25265.43|25227.43|25269.85|25231.85|25270.66|25232.66|25265.43|25227.43|10
1620404150000|2021-05-07 16:15:50|25270.38|25232.38|25279.17|25241.17|25279.17|25241.17|25270.38|25232.38|10
1620404160000|2021-05-07 16:16:00|25280.93|25242.93|25308.13|25270.13|25308.13|25270.13|25280.93|25242.93|10
1620404170000|2021-05-07 16:16:10|25307.94|25269.94|25316.4|25278.4|25316.4|25278.4|25307.94|25269.94|10
1620404180000|2021-05-07 16:16:20|25316.38|25278.38|25316.71|25278.71|25317.45|25279.45|25312.77|25274.77|10
1620404190000|2021-05-07 16:16:30|25314.93|25276.93|25332.04|25294.04|25332.27|25294.27|25314.93|25276.93|10
1620404200000|2021-05-07 16:16:40|25332.02|25294.02|25340.93|25302.93|25340.93|25302.93|25332.02|25294.02|10
1620404210000|2021-05-07 16:16:50|25341.89|25303.89|25353.67|25315.67|25353.67|25315.67|25341.89|25303.89|10
1620404220000|2021-05-07 16:17:00|25354.21|25316.21|25359.19|25321.19|25361.22|25323.22|25354.21|25316.21|10
1620404230000|2021-05-07 16:17:10|25358.13|25320.13|25341.06|25303.06|25358.13|25320.13|25341.06|25303.06|10
1620404240000|2021-05-07 16:17:20|25339.4|25301.4|25298.5|25260.5|25339.4|25301.4|25298.5|25260.5|10
1620404250000|2021-05-07 16:17:30|25298.31|25260.31|25293.76|25255.76|25301.54|25263.54|25293.76|25255.76|10
1620404260000|2021-05-07 16:17:40|25294.41|25256.41|25301.83|25263.83|25301.83|25263.83|25294.41|25256.41|10
1620404270000|2021-05-07 16:17:50|25300.06|25262.06|25311.1|25273.1|25311.1|25273.1|25300.06|25262.06|10
1620404280000|2021-05-07 16:18:00|25311.24|25273.24|25305.19|25267.19|25311.24|25273.24|25305.17|25267.17|10
1620404290000|2021-05-07 16:18:10|25303.17|25265.17|25305.81|25267.81|25306.03|25268.03|25302.45|25264.45|10
1620404300000|2021-05-07 16:18:20|25306.86|25268.86|25303.99|25265.99|25309.82|25271.82|25303.99|25265.99|10
1620404310000|2021-05-07 16:18:30|25302.61|25264.61|25298.37|25260.37|25302.63|25264.63|25296.81|25258.81|10
1620404320000|2021-05-07 16:18:40|25298.74|25260.74|25300.32|25262.32|25300.32|25262.32|25294.97|25256.97|10
1620404330000|2021-05-07 16:18:50|25298.46|25260.46|25298.4|25260.4|25299.82|25261.82|25297.57|25259.57|10
1620404340000|2021-05-07 16:19:00|25296.43|25258.43|25294.57|25256.57|25296.43|25258.43|25291.73|25253.73|10
1620404350000|2021-05-07 16:19:10|25294.53|25256.53|25295.55|25257.55|25295.65|25257.65|25294.53|25256.53|10
1620404360000|2021-05-07 16:19:20|25293.31|25255.31|25280.19|25242.19|25293.31|25255.31|25280.19|25242.19|10
1620404370000|2021-05-07 16:19:30|25280.54|25242.54|25280.44|25242.44|25281.13|25243.13|25274.79|25236.79|10
1620404380000|2021-05-07 16:19:40|25278.85|25240.85|25267.92|25229.92|25279.93|25241.93|25267.92|25229.92|10
1620404390000|2021-05-07 16:19:50|25269.96|25231.96|25264.23|25226.23|25269.96|25231.96|25264.23|25226.23|10
1620404400000|2021-05-07 16:20:00|25263.99|25225.99|25280.03|25242.03|25280.03|25242.03|25263.72|25225.72|9
1620404410000|2021-05-07 16:20:10|25279.31|25241.31|25287|25249|25287|25249|25278.95|25240.95|10
1620404420000|2021-05-07 16:20:20|25288.86|25250.86|25282.46|25244.46|25288.86|25250.86|25282.46|25244.46|10
1620404430000|2021-05-07 16:20:30|25283.72|25245.72|25295.02|25257.02|25295.02|25257.02|25283.72|25245.72|10
1620404440000|2021-05-07 16:20:40|25294.42|25256.42|25299.1|25261.1|25299.93|25261.93|25294.42|25256.42|10
1620404450000|2021-05-07 16:20:50|25301.73|25263.73|25295.24|25257.24|25301.73|25263.73|25295.24|25257.24|10
1620404460000|2021-05-07 16:21:00|25295.08|25257.08|25292.13|25254.13|25295.89|25257.89|25291.8|25253.8|10
1620404470000|2021-05-07 16:21:10|25293.11|25255.11|25287.44|25249.44|25294.06|25256.06|25286.61|25248.61|10
1620404480000|2021-05-07 16:21:20|25287.06|25249.06|25284.69|25246.69|25287.06|25249.06|25284.25|25246.25|10
1620404490000|2021-05-07 16:21:30|25285.41|25247.41|25279.6|25241.6|25286|25248|25279.6|25241.6|10
1620404500000|2021-05-07 16:21:40|25277.47|25239.47|25261.19|25223.19|25277.47|25239.47|25261.19|25223.19|10
1620404510000|2021-05-07 16:21:50|25260.09|25222.09|25256.68|25218.68|25260.09|25222.09|25256.68|25218.68|10
1620404520000|2021-05-07 16:22:00|25255.83|25217.83|25241.32|25203.32|25255.83|25217.83|25241.32|25203.32|10
1620404530000|2021-05-07 16:22:10|25241.42|25203.42|25225.21|25187.21|25241.42|25203.42|25225.21|25187.21|10
1620404540000|2021-05-07 16:22:20|25225.2|25187.2|25224.01|25186.01|25227.24|25189.24|25222.83|25184.83|10
1620404550000|2021-05-07 16:22:30|25224.57|25186.57|25209.31|25171.31|25224.57|25186.57|25209.31|25171.31|10
1620404560000|2021-05-07 16:22:40|25208.7|25170.7|25205.56|25167.56|25209.54|25171.54|25205.56|25167.56|9
1620404570000|2021-05-07 16:22:50|25206|25168|25199.99|25161.99|25206|25168|25199.99|25161.99|10
1620404580000|2021-05-07 16:23:00|25199.86|25161.86|25187.81|25149.81|25199.86|25161.86|25187.81|25149.81|10
1620404590000|2021-05-07 16:23:10|25187.35|25149.35|25175.89|25137.89|25187.35|25149.35|25175.89|25137.89|10
1620404600000|2021-05-07 16:23:20|25175.31|25137.31|25156.11|25118.11|25175.31|25137.31|25156.11|25118.11|10
1620404610000|2021-05-07 16:23:30|25156.12|25118.12|25148.24|25110.24|25156.12|25118.12|25148.24|25110.24|10
1620404620000|2021-05-07 16:23:40|25147.79|25109.79|25140.65|25102.65|25147.9|25109.9|25140.17|25102.17|10
1620404630000|2021-05-07 16:23:50|25140.68|25102.68|25138.61|25100.61|25142.39|25104.39|25136.69|25098.69|10
1620404640000|2021-05-07 16:24:00|25139.79|25101.79|25141.65|25103.65|25143.64|25105.64|25139.77|25101.77|10
1620404650000|2021-05-07 16:24:10|25140.52|25102.52|25146.73|25108.73|25146.73|25108.73|25140.52|25102.52|10
1620404660000|2021-05-07 16:24:20|25145.3|25107.3|25154.02|25116.02|25154.02|25116.02|25144.79|25106.79|10
1620404670000|2021-05-07 16:24:30|25156.12|25118.12|25163.9|25125.9|25164.69|25126.69|25155.92|25117.92|10
1620404680000|2021-05-07 16:24:40|25163.46|25125.46|25160.99|25122.99|25163.78|25125.78|25160.82|25122.82|10
1620404690000|2021-05-07 16:24:50|25158.04|25120.04|25156.09|25118.09|25158.04|25120.04|25152.63|25114.63|10
1620404700000|2021-05-07 16:25:00|25157.29|25119.29|25159.97|25121.97|25159.97|25121.97|25156.85|25118.85|10
1620404710000|2021-05-07 16:25:10|25160.09|25122.09|25154.33|25116.33|25164.59|25126.59|25154.33|25116.33|10
1620404720000|2021-05-07 16:25:20|25154.68|25116.68|25157.44|25119.44|25157.44|25119.44|25152.57|25114.57|10
1620404730000|2021-05-07 16:25:30|25156.32|25118.32|25158.43|25120.43|25158.46|25120.46|25156.32|25118.32|10
1620404740000|2021-05-07 16:25:40|25158.4|25120.4|25163.06|25125.06|25163.17|25125.17|25158.4|25120.4|10
1620404750000|2021-05-07 16:25:50|25163.25|25125.25|25164.37|25126.37|25165.17|25127.17|25162.66|25124.66|10
1620404760000|2021-05-07 16:26:00|25165.71|25127.71|25162.14|25124.14|25167.52|25129.52|25162.14|25124.14|10
1620404770000|2021-05-07 16:26:10|25162.11|25124.11|25161.41|25123.41|25162.29|25124.29|25157.91|25119.91|10
1620404780000|2021-05-07 16:26:20|25160.09|25122.09|25157.52|25119.52|25161.15|25123.15|25157.52|25119.52|10
1620404790000|2021-05-07 16:26:30|25155.32|25117.32|25153.54|25115.54|25155.32|25117.32|25152.44|25114.44|10
1620404800000|2021-05-07 16:26:40|25154.66|25116.66|25152.78|25114.78|25154.66|25116.66|25152.28|25114.28|10
1620404810000|2021-05-07 16:26:50|25152.67|25114.67|25150.87|25112.87|25153.84|25115.84|25148.56|25110.56|10
1620404820000|2021-05-07 16:27:00|25151.04|25113.04|25147.85|25109.85|25151.04|25113.04|25144.77|25106.77|10
1620404830000|2021-05-07 16:27:10|25145.9|25107.9|25137.71|25099.71|25146.51|25108.51|25137.39|25099.39|10
1620404840000|2021-05-07 16:27:20|25137.54|25099.54|25136.91|25098.91|25139.36|25101.36|25135.74|25097.74|10
1620404850000|2021-05-07 16:27:30|25134.74|25096.74|25134.41|25096.41|25136.81|25098.81|25133.47|25095.47|10
1620404860000|2021-05-07 16:27:40|25134.54|25096.54|25126.21|25088.21|25134.54|25096.54|25125.06|25087.06|10
1620404870000|2021-05-07 16:27:50|25127.81|25089.81|25119.14|25081.14|25127.81|25089.81|25119.14|25081.14|10
1620404880000|2021-05-07 16:28:00|25120.13|25082.13|25117.55|25079.55|25120.13|25082.13|25117|25079|10
1620404890000|2021-05-07 16:28:10|25119.12|25081.12|25125.8|25087.8|25125.8|25087.8|25118.21|25080.21|10
1620404900000|2021-05-07 16:28:20|25126.43|25088.43|25123.39|25085.39|25126.74|25088.74|25122.63|25084.63|10
1620404910000|2021-05-07 16:28:30|25124.14|25086.14|25124.96|25086.96|25125.76|25087.76|25123.79|25085.79|10
1620404920000|2021-05-07 16:28:40|25125.68|25087.68|25117.01|25079.01|25125.68|25087.68|25117.01|25079.01|10
1620404930000|2021-05-07 16:28:50|25117.36|25079.36|25114.01|25076.01|25117.68|25079.68|25114.01|25076.01|10
1620404940000|2021-05-07 16:29:00|25114.87|25076.87|25113.76|25075.76|25115.31|25077.31|25113.74|25075.74|10
1620404950000|2021-05-07 16:29:10|25114.19|25076.19|25116.62|25078.62|25116.62|25078.62|25113.2|25075.2|10
1620404960000|2021-05-07 16:29:20|25116.5|25078.5|25116.27|25078.27|25116.69|25078.69|25115.53|25077.53|10
1620404970000|2021-05-07 16:29:30|25115.63|25077.63|25104.41|25066.41|25115.66|25077.66|25104.41|25066.41|10
1620404980000|2021-05-07 16:29:40|25102.71|25064.71|25077.86|25039.86|25102.71|25064.71|25077.86|25039.86|10
1620404990000|2021-05-07 16:29:50|25077.54|25039.54|25068.79|25030.79|25077.54|25039.54|25066.21|25028.21|10
1620405000000|2021-05-07 16:30:00|25069.99|25031.99|25081.49|25043.49|25081.49|25043.49|25069.62|25031.62|10
1620405010000|2021-05-07 16:30:10|25083.32|25045.32|25104.12|25066.12|25104.12|25066.12|25083.32|25045.32|9
1620405020000|2021-05-07 16:30:20|25103.94|25065.94|25129.93|25091.93|25129.93|25091.93|25103.94|25065.94|10
1620405030000|2021-05-07 16:30:30|25131.12|25093.12|25141.48|25103.48|25141.48|25103.48|25131.12|25093.12|10
1620405040000|2021-05-07 16:30:40|25139.94|25101.94|25143.38|25105.38|25144.56|25106.56|25139.94|25101.94|10
1620405050000|2021-05-07 16:30:50|25141.94|25103.94|25146.12|25108.12|25146.12|25108.12|25140.65|25102.65|10
1620405060000|2021-05-07 16:31:00|25145.87|25107.87|25157.16|25119.16|25157.36|25119.36|25145.87|25107.87|10
1620405070000|2021-05-07 16:31:10|25155.13|25117.13|25151.78|25113.78|25157.77|25119.77|25151.78|25113.78|10
1620405080000|2021-05-07 16:31:20|25152.52|25114.52|25148.42|25110.42|25152.52|25114.52|25147.85|25109.85|10
1620405090000|2021-05-07 16:31:30|25147.38|25109.38|25144.98|25106.98|25147.38|25109.38|25144.47|25106.47|10
1620405100000|2021-05-07 16:31:40|25143.89|25105.89|25155.86|25117.86|25155.86|25117.86|25143.89|25105.89|10
1620405110000|2021-05-07 16:31:50|25157.96|25119.96|25174.95|25136.95|25174.95|25136.95|25157.96|25119.96|10
1620405120000|2021-05-07 16:32:00|25174.73|25136.73|25183.18|25145.18|25183.18|25145.18|25174.73|25136.73|10
1620405130000|2021-05-07 16:32:10|25183.45|25145.45|25177.81|25139.81|25183.45|25145.45|25177.37|25139.37|10
1620405140000|2021-05-07 16:32:20|25174.42|25136.42|25162.73|25124.73|25174.42|25136.42|25162.73|25124.73|10
1620405150000|2021-05-07 16:32:30|25162.85|25124.85|25153.5|25115.5|25162.85|25124.85|25153.5|25115.5|10
1620405160000|2021-05-07 16:32:40|25154.03|25116.03|25150.26|25112.26|25155.2|25117.2|25150.26|25112.26|10
1620405170000|2021-05-07 16:32:50|25151.12|25113.12|25157.45|25119.45|25157.45|25119.45|25150.66|25112.66|10
1620405180000|2021-05-07 16:33:00|25158.09|25120.09|25162.58|25124.58|25163.06|25125.06|25157.06|25119.06|10
1620405190000|2021-05-07 16:33:10|25162.54|25124.54|25161.53|25123.53|25163.3|25125.3|25160.26|25122.26|10
1620405200000|2021-05-07 16:33:20|25161.17|25123.17|25163.89|25125.89|25166.19|25128.19|25161.17|25123.17|10
1620405210000|2021-05-07 16:33:30|25164.09|25126.09|25165.35|25127.35|25166.47|25128.47|25164.09|25126.09|10
1620405220000|2021-05-07 16:33:40|25164.44|25126.44|25167.52|25129.52|25167.52|25129.52|25164.44|25126.44|10
1620405230000|2021-05-07 16:33:50|25167.34|25129.34|25164.97|25126.97|25167.34|25129.34|25164.55|25126.55|10
1620405240000|2021-05-07 16:34:00|25165.17|25127.17|25166.55|25128.55|25166.82|25128.82|25165.05|25127.05|10
1620405250000|2021-05-07 16:34:10|25166.53|25128.53|25173.21|25135.21|25173.21|25135.21|25166.06|25128.06|10
1620405260000|2021-05-07 16:34:20|25172.97|25134.97|25173.52|25135.52|25175.28|25137.28|25172.97|25134.97|10
1620405270000|2021-05-07 16:34:30|25173.4|25135.4|25157.81|25119.81|25173.4|25135.4|25157.81|25119.81|10
1620405280000|2021-05-07 16:34:40|25154.39|25116.39|25157.27|25119.27|25157.27|25119.27|25153.86|25115.86|10
1620405290000|2021-05-07 16:34:50|25158.41|25120.41|25157.1|25119.1|25158.41|25120.41|25156.83|25118.83|9
1620405300000|2021-05-07 16:35:00|25159.09|25121.09|25165.89|25127.89|25165.89|25127.89|25159.09|25121.09|10
1620405310000|2021-05-07 16:35:10|25167.07|25129.07|25171.57|25133.57|25172.05|25134.05|25167.07|25129.07|10
1620405320000|2021-05-07 16:35:20|25171.38|25133.38|25166.81|25128.81|25171.38|25133.38|25166.58|25128.58|10
1620405330000|2021-05-07 16:35:30|25166.94|25128.94|25164.08|25126.08|25167.1|25129.1|25162.82|25124.82|9
1620405340000|2021-05-07 16:35:40|25163.03|25125.03|25164.48|25126.48|25165.92|25127.92|25162.71|25124.71|10
1620405350000|2021-05-07 16:35:50|25164.31|25126.31|25159.9|25121.9|25164.31|25126.31|25158.9|25120.9|10
1620405360000|2021-05-07 16:36:00|25159.67|25121.67|25154.9|25116.9|25159.67|25121.67|25154.9|25116.9|10
1620405370000|2021-05-07 16:36:10|25152.42|25114.42|25142.88|25104.88|25152.42|25114.42|25142.88|25104.88|10
1620405380000|2021-05-07 16:36:20|25141.35|25103.35|25136.07|25098.07|25143.05|25105.05|25136.07|25098.07|10
1620405390000|2021-05-07 16:36:30|25136.69|25098.69|25133.88|25095.88|25136.69|25098.69|25133.6|25095.6|10
1620405400000|2021-05-07 16:36:40|25135.05|25097.05|25126.93|25088.93|25135.05|25097.05|25126.93|25088.93|10
1620405410000|2021-05-07 16:36:50|25126.45|25088.45|25112.17|25074.17|25126.45|25088.45|25112.17|25074.17|10
1620405420000|2021-05-07 16:37:00|25110.37|25072.37|25101.12|25063.12|25110.37|25072.37|25099.44|25061.44|9
1620405430000|2021-05-07 16:37:10|25099.54|25061.54|25103.52|25065.52|25103.52|25065.52|25099.15|25061.15|10
1620405440000|2021-05-07 16:37:20|25102.5|25064.5|25118.55|25080.55|25118.55|25080.55|25102.5|25064.5|10
1620405450000|2021-05-07 16:37:30|25117.57|25079.57|25120.42|25082.42|25120.42|25082.42|25117.11|25079.11|10
1620405460000|2021-05-07 16:37:40|25120.1|25082.1|25129.19|25091.19|25129.7|25091.7|25120.1|25082.1|10
1620405470000|2021-05-07 16:37:50|25129.32|25091.32|25134.78|25096.78|25134.78|25096.78|25128.88|25090.88|10
1620405480000|2021-05-07 16:38:00|25136.35|25098.35|25143.54|25105.54|25143.58|25105.58|25136.35|25098.35|10
1620405490000|2021-05-07 16:38:10|25143.88|25105.88|25144.16|25106.16|25144.43|25106.43|25142.39|25104.39|10
1620405500000|2021-05-07 16:38:20|25144.37|25106.37|25143.53|25105.53|25144.37|25106.37|25142.17|25104.17|10
1620405510000|2021-05-07 16:38:30|25143.63|25105.63|25135.21|25097.21|25143.63|25105.63|25135.21|25097.21|10
1620405520000|2021-05-07 16:38:40|25134.7|25096.7|25130.55|25092.55|25134.7|25096.7|25130.55|25092.55|10
1620405530000|2021-05-07 16:38:50|25130.37|25092.37|25132.54|25094.54|25132.54|25094.54|25130.37|25092.37|10
1620405540000|2021-05-07 16:39:00|25132.68|25094.68|25135.89|25097.89|25135.89|25097.89|25132.24|25094.24|10
1620405550000|2021-05-07 16:39:10|25136.82|25098.82|25142.96|25104.96|25142.96|25104.96|25136.36|25098.36|10
1620405560000|2021-05-07 16:39:20|25142.88|25104.88|25145.1|25107.1|25146.15|25108.15|25141.7|25103.7|10
1620405570000|2021-05-07 16:39:30|25144.64|25106.64|25142.13|25104.13|25144.64|25106.64|25140.34|25102.34|10
1620405580000|2021-05-07 16:39:40|25143.22|25105.22|25143.1|25105.1|25144.31|25106.31|25143.1|25105.1|10
1620405590000|2021-05-07 16:39:50|25141.99|25103.99|25139.37|25101.37|25142.41|25104.41|25139.37|25101.37|10
1620405600000|2021-05-07 16:40:00|25135.41|25097.41|25135.99|25097.99|25136.18|25098.18|25133.27|25095.27|10
1620405610000|2021-05-07 16:40:10|25135.31|25097.31|25145.51|25107.51|25145.51|25107.51|25135.31|25097.31|10
1620405620000|2021-05-07 16:40:20|25146.54|25108.54|25150.04|25112.04|25150.27|25112.27|25145.66|25107.66|10
1620405630000|2021-05-07 16:40:30|25150.9|25112.9|25152.6|25114.6|25152.63|25114.63|25149.29|25111.29|10
1620405640000|2021-05-07 16:40:40|25153.44|25115.44|25152.17|25114.17|25153.44|25115.44|25148.82|25110.82|10
1620405650000|2021-05-07 16:40:50|25152.46|25114.46|25155.7|25117.7|25155.7|25117.7|25152.46|25114.46|10
1620405660000|2021-05-07 16:41:00|25155.79|25117.79|25155.35|25117.35|25156|25118|25154.95|25116.95|10
1620405670000|2021-05-07 16:41:10|25156.12|25118.12|25159.14|25121.14|25159.67|25121.67|25155.54|25117.54|10
1620405680000|2021-05-07 16:41:20|25156.86|25118.86|25138.18|25100.18|25156.86|25118.86|25138.18|25100.18|10
1620405690000|2021-05-07 16:41:30|25137.02|25099.02|25131.24|25093.24|25137.02|25099.02|25131.01|25093.01|10
1620405700000|2021-05-07 16:41:40|25130.11|25092.11|25121.74|25083.74|25130.11|25092.11|25121.74|25083.74|10
1620405710000|2021-05-07 16:41:50|25121.77|25083.77|25112.77|25074.77|25121.77|25083.77|25112.77|25074.77|10
1620405720000|2021-05-07 16:42:00|25112.82|25074.82|25111.27|25073.27|25113.18|25075.18|25111.27|25073.27|10
1620405730000|2021-05-07 16:42:10|25111.24|25073.24|25110.93|25072.93|25112.13|25074.13|25110.93|25072.93|10
1620405740000|2021-05-07 16:42:20|25110.74|25072.74|25113.96|25075.96|25114.42|25076.42|25110.74|25072.74|10
1620405750000|2021-05-07 16:42:30|25114.99|25076.99|25119.48|25081.48|25119.87|25081.87|25114.99|25076.99|10
1620405760000|2021-05-07 16:42:40|25119.13|25081.13|25121.52|25083.52|25121.78|25083.78|25119.13|25081.13|10
1620405770000|2021-05-07 16:42:50|25121.36|25083.36|25121.83|25083.83|25122.22|25084.22|25121.08|25083.08|10
1620405780000|2021-05-07 16:43:00|25121.65|25083.65|25127.22|25089.22|25127.22|25089.22|25120.01|25082.01|10
1620405790000|2021-05-07 16:43:10|25128.67|25090.67|25133.52|25095.52|25133.52|25095.52|25128.67|25090.67|10
1620405800000|2021-05-07 16:43:20|25132.9|25094.9|25147.36|25109.36|25147.36|25109.36|25132.04|25094.04|10
1620405810000|2021-05-07 16:43:30|25149.87|25111.87|25160.24|25122.24|25160.24|25122.24|25149.87|25111.87|10
1620405820000|2021-05-07 16:43:40|25161.13|25123.13|25167.23|25129.23|25168.06|25130.06|25161.13|25123.13|10
1620405830000|2021-05-07 16:43:50|25168.36|25130.36|25169.7|25131.7|25172.03|25134.03|25168.36|25130.36|10
1620405840000|2021-05-07 16:44:00|25169.81|25131.81|25170.34|25132.34|25171.25|25133.25|25169.81|25131.81|10
1620405850000|2021-05-07 16:44:10|25170.35|25132.35|25177.07|25139.07|25177.07|25139.07|25170.35|25132.35|10
1620405860000|2021-05-07 16:44:20|25175.83|25137.83|25175.43|25137.43|25178.12|25140.12|25175.43|25137.43|10
1620405870000|2021-05-07 16:44:30|25175.07|25137.07|25176.69|25138.69|25176.69|25138.69|25173.98|25135.98|9
1620405880000|2021-05-07 16:44:40|25176.13|25138.13|25178.89|25140.89|25180.35|25142.35|25176.13|25138.13|10
1620405890000|2021-05-07 16:44:50|25179.79|25141.79|25179.81|25141.81|25181.99|25143.99|25179.49|25141.49|10
1620405900000|2021-05-07 16:45:00|25178.77|25140.77|25180.34|25142.34|25182.07|25144.07|25178.77|25140.77|10
1620405910000|2021-05-07 16:45:10|25180.15|25142.15|25180.21|25142.21|25181.42|25143.42|25180.11|25142.11|10
1620405920000|2021-05-07 16:45:20|25179.51|25141.51|25178.27|25140.27|25180|25142|25177.16|25139.16|10
1620405930000|2021-05-07 16:45:30|25178.69|25140.69|25179.16|25141.16|25179.82|25141.82|25178.14|25140.14|10
1620405940000|2021-05-07 16:45:40|25178.98|25140.98|25178.9|25140.9|25179.45|25141.45|25178.52|25140.52|10
1620405950000|2021-05-07 16:45:50|25179.36|25141.36|25177|25139|25180.71|25142.71|25177|25139|10
1620405960000|2021-05-07 16:46:00|25176.86|25138.86|25174.2|25136.2|25176.86|25138.86|25174.2|25136.2|10
1620405970000|2021-05-07 16:46:10|25174.35|25136.35|25164.58|25126.58|25174.35|25136.35|25164.58|25126.58|10
1620405980000|2021-05-07 16:46:20|25162.55|25124.55|25158.97|25120.97|25162.55|25124.55|25158.53|25120.53|10
1620405990000|2021-05-07 16:46:30|25158.46|25120.46|25154.38|25116.38|25159.03|25121.03|25153.11|25115.11|10
1620406000000|2021-05-07 16:46:40|25154.16|25116.16|25150.64|25112.64|25154.16|25116.16|25150.17|25112.17|10
1620406010000|2021-05-07 16:46:50|25150.97|25112.97|25153.18|25115.18|25153.36|25115.36|25150.97|25112.97|10
1620406020000|2021-05-07 16:47:00|25152.37|25114.37|25152.58|25114.58|25153.47|25115.47|25152.23|25114.23|10
1620406030000|2021-05-07 16:47:10|25152.7|25114.7|25158.36|25120.36|25158.36|25120.36|25152.66|25114.66|10
1620406040000|2021-05-07 16:47:20|25158.43|25120.43|25158.95|25120.95|25158.95|25120.95|25157.6|25119.6|10
1620406050000|2021-05-07 16:47:30|25158.83|25120.83|25159.59|25121.59|25160.54|25122.54|25158.83|25120.83|10
1620406060000|2021-05-07 16:47:40|25159.58|25121.58|25160.11|25122.11|25160.35|25122.35|25157.71|25119.71|10
1620406070000|2021-05-07 16:47:50|25158.97|25120.97|25158.7|25120.7|25159.19|25121.19|25158.02|25120.02|10
1620406080000|2021-05-07 16:48:00|25159.09|25121.09|25156.35|25118.35|25159.09|25121.09|25155.97|25117.97|10
1620406090000|2021-05-07 16:48:10|25155.25|25117.25|25147.6|25109.6|25155.92|25117.92|25147.6|25109.6|10
1620406100000|2021-05-07 16:48:20|25147.42|25109.42|25146.3|25108.3|25147.93|25109.93|25146.3|25108.3|10
1620406110000|2021-05-07 16:48:30|25146.34|25108.34|25145.81|25107.81|25146.34|25108.34|25143.91|25105.91|10
1620406120000|2021-05-07 16:48:40|25145.84|25107.84|25147.86|25109.86|25147.86|25109.86|25145.63|25107.63|10
1620406130000|2021-05-07 16:48:50|25147.23|25109.23|25147.01|25109.01|25149.34|25111.34|25144.69|25106.69|10
1620406140000|2021-05-07 16:49:00|25147.84|25109.84|25151.45|25113.45|25151.45|25113.45|25146.88|25108.88|10
1620406150000|2021-05-07 16:49:10|25150.24|25112.24|25159.19|25121.19|25159.19|25121.19|25150.24|25112.24|10
1620406160000|2021-05-07 16:49:20|25159.39|25121.39|25162.29|25124.29|25162.63|25124.63|25157.49|25119.49|10
1620406170000|2021-05-07 16:49:30|25162.8|25124.8|25168.19|25130.19|25168.19|25130.19|25162.51|25124.51|10
1620406180000|2021-05-07 16:49:40|25168.32|25130.32|25170.05|25132.05|25171.77|25133.77|25168.32|25130.32|10
1620406190000|2021-05-07 16:49:50|25169.72|25131.72|25172.29|25134.29|25172.29|25134.29|25169.72|25131.72|10
1620406200000|2021-05-07 16:50:00|25172.79|25134.79|25170.72|25132.72|25173.02|25135.02|25170.71|25132.71|10
1620406210000|2021-05-07 16:50:10|25171.8|25133.8|25171.94|25133.94|25172.25|25134.25|25170.29|25132.29|10
1620406220000|2021-05-07 16:50:20|25173.4|25135.4|25179.56|25141.56|25179.56|25141.56|25172.96|25134.96|10
1620406230000|2021-05-07 16:50:30|25178.68|25140.68|25186.64|25148.64|25186.64|25148.64|25178.68|25140.68|10
1620406240000|2021-05-07 16:50:40|25187.77|25149.77|25191.79|25153.79|25191.79|25153.79|25187.29|25149.29|10
1620406250000|2021-05-07 16:50:50|25191.13|25153.13|25194.27|25156.27|25194.27|25156.27|25191.13|25153.13|9
1620406260000|2021-05-07 16:51:00|25194|25156|25192.96|25154.96|25194|25156|25190.31|25152.31|10
1620406270000|2021-05-07 16:51:10|25192.67|25154.67|25187.48|25149.48|25192.71|25154.71|25187.48|25149.48|10
1620406280000|2021-05-07 16:51:20|25187|25149|25179.74|25141.74|25187|25149|25179.74|25141.74|10
1620406290000|2021-05-07 16:51:30|25179.71|25141.71|25177.62|25139.62|25180.3|25142.3|25177.62|25139.62|10
1620406300000|2021-05-07 16:51:40|25176.74|25138.74|25174.06|25136.06|25176.74|25138.74|25173.47|25135.47|10
1620406310000|2021-05-07 16:51:50|25174.32|25136.32|25173.8|25135.8|25174.32|25136.32|25172.41|25134.41|10
1620406320000|2021-05-07 16:52:00|25174.03|25136.03|25173.82|25135.82|25174.96|25136.96|25173.7|25135.7|9
1620406330000|2021-05-07 16:52:10|25174.92|25136.92|25175.35|25137.35|25175.39|25137.39|25174.59|25136.59|10
1620406340000|2021-05-07 16:52:20|25175.62|25137.62|25176.3|25138.3|25176.33|25138.33|25175.58|25137.58|10
1620406350000|2021-05-07 16:52:30|25176.82|25138.82|25179.38|25141.38|25179.38|25141.38|25176.82|25138.82|10
1620406360000|2021-05-07 16:52:40|25179.06|25141.06|25181.37|25143.37|25181.63|25143.63|25178.28|25140.28|10
1620406370000|2021-05-07 16:52:50|25180.42|25142.42|25177.18|25139.18|25180.42|25142.42|25177.18|25139.18|10
1620406380000|2021-05-07 16:53:00|25176.58|25138.58|25179.17|25141.17|25179.17|25141.17|25176.58|25138.58|10
1620406390000|2021-05-07 16:53:10|25178.61|25140.61|25179.14|25141.14|25179.94|25141.94|25178.61|25140.61|10
1620406400000|2021-05-07 16:53:20|25179.54|25141.54|25190|25152|25190|25152|25179.54|25141.54|10
1620406410000|2021-05-07 16:53:30|25192|25154|25208.09|25170.09|25208.09|25170.09|25192|25154|10
1620406420000|2021-05-07 16:53:40|25211.09|25173.09|25218.35|25180.35|25218.35|25180.35|25211.09|25173.09|10
1620406430000|2021-05-07 16:53:50|25217.87|25179.87|25217.96|25179.96|25217.96|25179.96|25214.37|25176.37|10
1620406440000|2021-05-07 16:54:00|25218.95|25180.95|25210.79|25172.79|25218.95|25180.95|25210.79|25172.79|10
1620406450000|2021-05-07 16:54:10|25208.83|25170.83|25202.39|25164.39|25209.5|25171.5|25202.39|25164.39|10
1620406460000|2021-05-07 16:54:20|25201.2|25163.2|25197.76|25159.76|25201.2|25163.2|25196.59|25158.59|10
1620406470000|2021-05-07 16:54:30|25198.78|25160.78|25225.72|25187.72|25225.72|25187.72|25198.78|25160.78|10
1620406480000|2021-05-07 16:54:40|25230|25192|25228.53|25190.53|25232.65|25194.65|25228.53|25190.53|10
1620406490000|2021-05-07 16:54:50|25228.75|25190.75|25241.62|25203.62|25241.62|25203.62|25228.75|25190.75|10
1620406500000|2021-05-07 16:55:00|25241.11|25203.11|25245.72|25207.72|25245.72|25207.72|25241.11|25203.11|10
1620406510000|2021-05-07 16:55:10|25244.98|25206.98|25243.14|25205.14|25246.22|25208.22|25243.14|25205.14|10
1620406520000|2021-05-07 16:55:20|25242.06|25204.06|25236.73|25198.73|25244.3|25206.3|25236.08|25198.08|9
1620406530000|2021-05-07 16:55:30|25237.62|25199.62|25236.27|25198.27|25237.62|25199.62|25235.21|25197.21|10
1620406540000|2021-05-07 16:55:40|25236.45|25198.45|25233.63|25195.63|25236.45|25198.45|25233.63|25195.63|10
1620406550000|2021-05-07 16:55:50|25232.78|25194.78|25230.35|25192.35|25232.78|25194.78|25228.17|25190.17|10
1620406560000|2021-05-07 16:56:00|25231.32|25193.32|25235.62|25197.62|25235.62|25197.62|25231.32|25193.32|10
1620406570000|2021-05-07 16:56:10|25236.18|25198.18|25249.72|25211.72|25249.72|25211.72|25235.96|25197.96|10
1620406580000|2021-05-07 16:56:20|25249.16|25211.16|25248.23|25210.23|25250.71|25212.71|25247.61|25209.61|10
1620406590000|2021-05-07 16:56:30|25248.13|25210.13|25246.5|25208.5|25248.93|25210.93|25244.95|25206.95|10
1620406600000|2021-05-07 16:56:40|25245.61|25207.61|25245|25207|25246.33|25208.33|25244.11|25206.11|10
1620406610000|2021-05-07 16:56:50|25245.28|25207.28|25245.7|25207.7|25249.53|25211.53|25245.28|25207.28|10
1620406620000|2021-05-07 16:57:00|25245.79|25207.79|25229.14|25191.14|25245.79|25207.79|25229.14|25191.14|10
1620406630000|2021-05-07 16:57:10|25229.37|25191.37|25237.55|25199.55|25237.55|25199.55|25226.5|25188.5|10
1620406640000|2021-05-07 16:57:20|25240.2|25202.2|25243.92|25205.92|25246.07|25208.07|25240.2|25202.2|10
1620406650000|2021-05-07 16:57:30|25244.24|25206.24|25247.13|25209.13|25247.13|25209.13|25244.24|25206.24|10
1620406660000|2021-05-07 16:57:40|25247.66|25209.66|25245.14|25207.14|25248.38|25210.38|25242.62|25204.62|10
1620406670000|2021-05-07 16:57:50|25244.93|25206.93|25247.98|25209.98|25247.98|25209.98|25243.98|25205.98|10
1620406680000|2021-05-07 16:58:00|25250.47|25212.47|25246.2|25208.2|25250.81|25212.81|25246.2|25208.2|10
1620406690000|2021-05-07 16:58:10|25243.83|25205.83|25245.65|25207.65|25245.65|25207.65|25243.45|25205.45|10
1620406700000|2021-05-07 16:58:20|25245.79|25207.79|25245.08|25207.08|25247.49|25209.49|25245.08|25207.08|10
1620406710000|2021-05-07 16:58:30|25244.57|25206.57|25246.55|25208.55|25246.55|25208.55|25244.45|25206.45|10
1620406720000|2021-05-07 16:58:40|25246.48|25208.48|25246.54|25208.54|25247.09|25209.09|25245.14|25207.14|10
1620406730000|2021-05-07 16:58:50|25246.04|25208.04|25244.89|25206.89|25246.21|25208.21|25244.68|25206.68|10
1620406740000|2021-05-07 16:59:00|25244.8|25206.8|25246.96|25208.96|25247.19|25209.19|25244.04|25206.04|10
1620406750000|2021-05-07 16:59:10|25247.74|25209.74|25248.44|25210.44|25248.94|25210.94|25247.74|25209.74|10
1620406760000|2021-05-07 16:59:20|25248.11|25210.11|25250.05|25212.05|25250.58|25212.58|25247.42|25209.42|10
1620406770000|2021-05-07 16:59:30|25250.47|25212.47|25246.44|25208.44|25250.66|25212.66|25246.03|25208.03|10
1620406780000|2021-05-07 16:59:40|25246.78|25208.78|25247.3|25209.3|25247.75|25209.75|25246.32|25208.32|10
1620406790000|2021-05-07 16:59:50|25248.61|25210.61|25252.19|25214.19|25252.19|25214.19|25248.61|25210.61|10
1620406800000|2021-05-07 17:00:00|25252.37|25214.37|25272.4|25234.4|25272.4|25234.4|25252.37|25214.37|10
1620406810000|2021-05-07 17:00:10|25276.51|25238.51|25290.46|25252.46|25290.46|25252.46|25276.51|25238.51|10
1620406820000|2021-05-07 17:00:20|25296.53|25258.53|25304.69|25266.69|25304.69|25266.69|25296.53|25258.53|10
1620406830000|2021-05-07 17:00:30|25304.19|25266.19|25311.5|25273.5|25311.5|25273.5|25304.19|25266.19|10
1620406840000|2021-05-07 17:00:40|25313.89|25275.89|25329.62|25291.62|25329.62|25291.62|25313.2|25275.2|10
1620406850000|2021-05-07 17:00:50|25329.23|25291.23|25335.77|25297.77|25337.84|25299.84|25328.89|25290.89|10
1620406860000|2021-05-07 17:01:00|25337.74|25299.74|25339.14|25301.14|25341.43|25303.43|25336.35|25298.35|10
1620406870000|2021-05-07 17:01:10|25338.06|25300.06|25336.72|25298.72|25339.95|25301.95|25334.27|25296.27|10
1620406880000|2021-05-07 17:01:20|25333.45|25295.45|25321.89|25283.89|25333.45|25295.45|25319.55|25281.55|10
1620406890000|2021-05-07 17:01:30|25323.11|25285.11|25336.66|25298.66|25336.66|25298.66|25318.79|25280.79|10
1620406900000|2021-05-07 17:01:40|25337.85|25299.85|25356.31|25318.31|25356.31|25318.31|25337.85|25299.85|10
1620406910000|2021-05-07 17:01:50|25356.48|25318.48|25354.62|25316.62|25358.45|25320.45|25354.62|25316.62|10
1620406920000|2021-05-07 17:02:00|25350.39|25312.39|25328.96|25290.96|25350.39|25312.39|25328.96|25290.96|10
1620406930000|2021-05-07 17:02:10|25327.21|25289.21|25306.07|25268.07|25327.21|25289.21|25306.07|25268.07|10
1620406940000|2021-05-07 17:02:20|25300.91|25262.91|25288.2|25250.2|25300.91|25262.91|25288.2|25250.2|10
1620406950000|2021-05-07 17:02:30|25287.05|25249.05|25296.75|25258.75|25297.11|25259.11|25287.05|25249.05|10
1620406960000|2021-05-07 17:02:40|25298.61|25260.61|25303.73|25265.73|25304.33|25266.33|25298.61|25260.61|10
1620406970000|2021-05-07 17:02:50|25304.44|25266.44|25318.79|25280.79|25318.79|25280.79|25304.44|25266.44|10
1620406980000|2021-05-07 17:03:00|25323.31|25285.31|25336.31|25298.31|25336.54|25298.54|25323.13|25285.13|10
1620406990000|2021-05-07 17:03:10|25337.04|25299.04|25328.74|25290.74|25339.13|25301.13|25328.74|25290.74|10
1620407000000|2021-05-07 17:03:20|25326.94|25288.94|25314.09|25276.09|25327.4|25289.4|25314.09|25276.09|10
1620407010000|2021-05-07 17:03:30|25312.28|25274.28|25292.51|25254.51|25312.28|25274.28|25291.7|25253.7|10
1620407020000|2021-05-07 17:03:40|25293.51|25255.51|25296.23|25258.23|25296.23|25258.23|25292.6|25254.6|10
1620407030000|2021-05-07 17:03:50|25297.63|25259.63|25299.43|25261.43|25300.29|25262.29|25297.63|25259.63|10
1620407040000|2021-05-07 17:04:00|25298.7|25260.7|25297.92|25259.92|25298.79|25260.79|25297.31|25259.31|10
1620407050000|2021-05-07 17:04:10|25297.99|25259.99|25297.89|25259.89|25298.08|25260.08|25295.91|25257.91|10
1620407060000|2021-05-07 17:04:20|25298.27|25260.27|25296.22|25258.22|25299.82|25261.82|25296.22|25258.22|10
1620407070000|2021-05-07 17:04:30|25297.22|25259.22|25293.88|25255.88|25297.37|25259.37|25293.88|25255.88|10
1620407080000|2021-05-07 17:04:40|25292.15|25254.15|25291.17|25253.17|25292.56|25254.56|25291.14|25253.14|10
1620407090000|2021-05-07 17:04:50|25291.11|25253.11|25289.59|25251.59|25291.11|25253.11|25287.54|25249.54|10
1620407100000|2021-05-07 17:05:00|25290.33|25252.33|25291.81|25253.81|25291.81|25253.81|25287.83|25249.83|10
1620407110000|2021-05-07 17:05:10|25292.56|25254.56|25289.75|25251.75|25293.1|25255.1|25289.75|25251.75|10
1620407120000|2021-05-07 17:05:20|25290.76|25252.76|25294.27|25256.27|25294.27|25256.27|25290.76|25252.76|10
1620407130000|2021-05-07 17:05:30|25295.72|25257.72|25311.56|25273.56|25311.56|25273.56|25295.45|25257.45|10
1620407140000|2021-05-07 17:05:40|25312.61|25274.61|25310.33|25272.33|25313.98|25275.98|25310.33|25272.33|10
1620407150000|2021-05-07 17:05:50|25310.6|25272.6|25318.5|25280.5|25318.5|25280.5|25307.33|25269.33|10
1620407160000|2021-05-07 17:06:00|25320.28|25282.28|25327.72|25289.72|25327.72|25289.72|25317.55|25279.55|10
1620407170000|2021-05-07 17:06:10|25328.37|25290.37|25332.13|25294.13|25333.61|25295.61|25328.37|25290.37|10
1620407180000|2021-05-07 17:06:20|25331.69|25293.69|25338.86|25300.86|25338.89|25300.89|25330.93|25292.93|10
1620407190000|2021-05-07 17:06:30|25339.42|25301.42|25342.09|25304.09|25342.09|25304.09|25339.42|25301.42|10
1620407200000|2021-05-07 17:06:40|25342.63|25304.63|25352.66|25314.66|25352.66|25314.66|25342.35|25304.35|10
1620407210000|2021-05-07 17:06:50|25354.39|25316.39|25348.8|25310.8|25354.87|25316.87|25348.8|25310.8|10
1620407220000|2021-05-07 17:07:00|25346.43|25308.43|25338.39|25300.39|25346.43|25308.43|25337.8|25299.8|10
1620407230000|2021-05-07 17:07:10|25337.25|25299.25|25341.17|25303.17|25341.17|25303.17|25334.72|25296.72|10
1620407240000|2021-05-07 17:07:20|25341.14|25303.14|25340.77|25302.77|25343.82|25305.82|25340.23|25302.23|10
1620407250000|2021-05-07 17:07:30|25340.27|25302.27|25338.53|25300.53|25340.27|25302.27|25338.42|25300.42|10
1620407260000|2021-05-07 17:07:40|25338.56|25300.56|25334.79|25296.79|25338.56|25300.56|25334.79|25296.79|10
1620407270000|2021-05-07 17:07:50|25332.18|25294.18|25317.79|25279.79|25332.18|25294.18|25317.79|25279.79|10
1620407280000|2021-05-07 17:08:00|25318.99|25280.99|25304.02|25266.02|25318.99|25280.99|25304.02|25266.02|10
1620407290000|2021-05-07 17:08:10|25303.92|25265.92|25296.19|25258.19|25304.11|25266.11|25296.19|25258.19|10
1620407300000|2021-05-07 17:08:20|25297.35|25259.35|25295.68|25257.68|25297.35|25259.35|25292.99|25254.99|10
1620407310000|2021-05-07 17:08:30|25297.9|25259.9|25303.94|25265.94|25303.94|25265.94|25297.9|25259.9|9
1620407320000|2021-05-07 17:08:40|25303.1|25265.1|25307.87|25269.87|25307.87|25269.87|25303.02|25265.02|10
1620407330000|2021-05-07 17:08:50|25307.97|25269.97|25312.86|25274.86|25313.77|25275.77|25307.97|25269.97|10
1620407340000|2021-05-07 17:09:00|25312.32|25274.32|25304.36|25266.36|25312.49|25274.49|25304.36|25266.36|10
1620407350000|2021-05-07 17:09:10|25304.56|25266.56|25312.35|25274.35|25312.35|25274.35|25302.86|25264.86|10
1620407360000|2021-05-07 17:09:20|25320.26|25282.26|25329.87|25291.87|25330.16|25292.16|25320.26|25282.26|10
1620407370000|2021-05-07 17:09:30|25329.05|25291.05|25324.75|25286.75|25331.59|25293.59|25324.39|25286.39|9
1620407380000|2021-05-07 17:09:40|25322.63|25284.63|25317.76|25279.76|25322.63|25284.63|25317.76|25279.76|10
1620407390000|2021-05-07 17:09:50|25312.84|25274.84|25310.3|25272.3|25312.84|25274.84|25310.3|25272.3|10
1620407400000|2021-05-07 17:10:00|25311.14|25273.14|25316.97|25278.97|25316.97|25278.97|25311.14|25273.14|10
1620407410000|2021-05-07 17:10:10|25317.16|25279.16|25333.48|25295.48|25333.48|25295.48|25317.16|25279.16|10
1620407420000|2021-05-07 17:10:20|25333.94|25295.94|25333.63|25295.63|25335.06|25297.06|25333.63|25295.63|10
1620407430000|2021-05-07 17:10:30|25331.56|25293.56|25328.95|25290.95|25332.58|25294.58|25328.95|25290.95|10
1620407440000|2021-05-07 17:10:40|25330.31|25292.31|25327.09|25289.09|25330.31|25292.31|25326.81|25288.81|10
1620407450000|2021-05-07 17:10:50|25325.14|25287.14|25327|25289|25327|25289|25325.08|25287.08|10
1620407460000|2021-05-07 17:11:00|25326.42|25288.42|25324.18|25286.18|25327.62|25289.62|25324.18|25286.18|10
1620407470000|2021-05-07 17:11:10|25323.48|25285.48|25322.55|25284.55|25323.72|25285.72|25322.55|25284.55|10
1620407480000|2021-05-07 17:11:20|25322.67|25284.67|25326.83|25288.83|25326.83|25288.83|25322.1|25284.1|10
1620407490000|2021-05-07 17:11:30|25327.94|25289.94|25328|25290|25330.36|25292.36|25327.55|25289.55|10
1620407500000|2021-05-07 17:11:40|25327.87|25289.87|25326.23|25288.23|25328.52|25290.52|25326.23|25288.23|10
1620407510000|2021-05-07 17:11:50|25325.84|25287.84|25325.02|25287.02|25326.31|25288.31|25324.48|25286.48|10
1620407520000|2021-05-07 17:12:00|25323.96|25285.96|25321.83|25283.83|25324.65|25286.65|25321.83|25283.83|10
1620407530000|2021-05-07 17:12:10|25324.7|25286.7|25326.13|25288.13|25326.22|25288.22|25323.36|25285.36|10
1620407540000|2021-05-07 17:12:20|25329.66|25291.66|25330.27|25292.27|25330.27|25292.27|25326.68|25288.68|10
1620407550000|2021-05-07 17:12:30|25331.12|25293.12|25332.72|25294.72|25332.72|25294.72|25330.48|25292.48|10
1620407560000|2021-05-07 17:12:40|25333.39|25295.39|25336.53|25298.53|25336.53|25298.53|25333.39|25295.39|10
1620407570000|2021-05-07 17:12:50|25342.41|25304.41|25346.68|25308.68|25346.68|25308.68|25342.41|25304.41|10
1620407580000|2021-05-07 17:13:00|25349.7|25311.7|25349.09|25311.09|25350.84|25312.84|25349.09|25311.09|10
1620407590000|2021-05-07 17:13:10|25348.78|25310.78|25353.29|25315.29|25353.29|25315.29|25348.78|25310.78|10
1620407600000|2021-05-07 17:13:20|25353.41|25315.41|25351.45|25313.45|25354.39|25316.39|25350.6|25312.6|10
1620407610000|2021-05-07 17:13:30|25344.66|25306.66|25348.29|25310.29|25349.02|25311.02|25344.66|25306.66|10
1620407620000|2021-05-07 17:13:40|25347.36|25309.36|25347.16|25309.16|25348.63|25310.63|25347.16|25309.16|9
1620407630000|2021-05-07 17:13:50|25347.01|25309.01|25345.09|25307.09|25347.46|25309.46|25344.73|25306.73|10
1620407640000|2021-05-07 17:14:00|25343.48|25305.48|25351.59|25313.59|25351.59|25313.59|25343.48|25305.48|10
1620407650000|2021-05-07 17:14:10|25350.81|25312.81|25350.71|25312.71|25351.22|25313.22|25350.63|25312.63|10
1620407660000|2021-05-07 17:14:20|25350.97|25312.97|25355.48|25317.48|25355.48|25317.48|25350.47|25312.47|10
1620407670000|2021-05-07 17:14:30|25355.79|25317.79|25357.45|25319.45|25357.45|25319.45|25355.79|25317.79|9
1620407680000|2021-05-07 17:14:40|25354.03|25316.03|25337.27|25299.27|25354.03|25316.03|25337.25|25299.25|10
1620407690000|2021-05-07 17:14:50|25335.42|25297.42|25330.16|25292.16|25335.42|25297.42|25328.95|25290.95|10
1620407700000|2021-05-07 17:15:00|25327.58|25289.58|25334.73|25296.73|25335.19|25297.19|25326.69|25288.69|10
1620407710000|2021-05-07 17:15:10|25336.06|25298.06|25338.55|25300.55|25339.33|25301.33|25335.54|25297.54|10
1620407720000|2021-05-07 17:15:20|25338.71|25300.71|25338.1|25300.1|25340.44|25302.44|25338.1|25300.1|10
1620407730000|2021-05-07 17:15:30|25338.8|25300.8|25334.1|25296.1|25340.42|25302.42|25332.36|25294.36|10
1620407740000|2021-05-07 17:15:40|25333.24|25295.24|25331.01|25293.01|25333.24|25295.24|25328.01|25290.01|10
1620407750000|2021-05-07 17:15:50|25327.82|25289.82|25328.15|25290.15|25328.15|25290.15|25325.5|25287.5|10
1620407760000|2021-05-07 17:16:00|25329.64|25291.64|25333.68|25295.68|25333.68|25295.68|25329.15|25291.15|10
1620407770000|2021-05-07 17:16:10|25334.84|25296.84|25335.45|25297.45|25335.45|25297.45|25333.68|25295.68|10
1620407780000|2021-05-07 17:16:20|25334.88|25296.88|25336.13|25298.13|25336.26|25298.26|25334.38|25296.38|10
1620407790000|2021-05-07 17:16:30|25336.79|25298.79|25345.52|25307.52|25345.52|25307.52|25336.79|25298.79|10
1620407800000|2021-05-07 17:16:40|25345.3|25307.3|25348.96|25310.96|25348.96|25310.96|25345.3|25307.3|8
1620407810000|2021-05-07 17:16:50|25347.94|25309.94|25352.11|25314.11|25352.4|25314.4|25347.94|25309.94|10
1620407820000|2021-05-07 17:17:00|25352.63|25314.63|25360.06|25322.06|25360.06|25322.06|25352.63|25314.63|10
1620407830000|2021-05-07 17:17:10|25360.09|25322.09|25364.3|25326.3|25364.37|25326.37|25360.09|25322.09|10
1620407840000|2021-05-07 17:17:20|25364.54|25326.54|25362.71|25324.71|25365.24|25327.24|25362.25|25324.25|10
1620407850000|2021-05-07 17:17:30|25363.35|25325.35|25373.04|25335.04|25373.04|25335.04|25363.26|25325.26|10
1620407860000|2021-05-07 17:17:40|25372.94|25334.94|25376.38|25338.38|25376.38|25338.38|25371.82|25333.82|10
1620407870000|2021-05-07 17:17:50|25374.83|25336.83|25372.41|25334.41|25375.03|25337.03|25371.63|25333.63|10
1620407880000|2021-05-07 17:18:00|25371.1|25333.1|25370.45|25332.45|25371.1|25333.1|25368.99|25330.99|10
1620407890000|2021-05-07 17:18:10|25371.35|25333.35|25377|25339|25377|25339|25371.1|25333.1|10
1620407900000|2021-05-07 17:18:20|25378.38|25340.38|25379.31|25341.31|25379.65|25341.65|25377.98|25339.98|10
1620407910000|2021-05-07 17:18:30|25380.08|25342.08|25377.91|25339.91|25380.08|25342.08|25377.7|25339.7|10
1620407920000|2021-05-07 17:18:40|25377.67|25339.67|25376.54|25338.54|25378.13|25340.13|25375.32|25337.32|10
1620407930000|2021-05-07 17:18:50|25377.28|25339.28|25375.15|25337.15|25377.28|25339.28|25375.15|25337.15|10
1620407940000|2021-05-07 17:19:00|25374.59|25336.59|25371.36|25333.36|25374.59|25336.59|25371.36|25333.36|10
1620407950000|2021-05-07 17:19:10|25368.84|25330.84|25360.6|25322.6|25368.84|25330.84|25360.6|25322.6|10
1620407960000|2021-05-07 17:19:20|25360.5|25322.5|25358.36|25320.36|25360.5|25322.5|25358.1|25320.1|10
1620407970000|2021-05-07 17:19:30|25357.76|25319.76|25355.72|25317.72|25359.29|25321.29|25355.72|25317.72|10
1620407980000|2021-05-07 17:19:40|25352.04|25314.04|25350.07|25312.07|25352.04|25314.04|25348.25|25310.25|10
1620407990000|2021-05-07 17:19:50|25351.02|25313.02|25357.54|25319.54|25357.62|25319.62|25351.02|25313.02|9
1620408000000|2021-05-07 17:20:00|25357.41|25319.41|25356.87|25318.87|25360.07|25322.07|25356.56|25318.56|10
1620408010000|2021-05-07 17:20:10|25355.95|25317.95|25355.86|25317.86|25355.95|25317.95|25352.5|25314.5|10
1620408020000|2021-05-07 17:20:20|25357.33|25319.33|25356.51|25318.51|25358.44|25320.44|25356.51|25318.51|10
1620408030000|2021-05-07 17:20:30|25358.33|25320.33|25359.96|25321.96|25360.73|25322.73|25358.18|25320.18|10
1620408040000|2021-05-07 17:20:40|25359.15|25321.15|25356.93|25318.93|25359.57|25321.57|25356.93|25318.93|10
1620408050000|2021-05-07 17:20:50|25356.1|25318.1|25355.03|25317.03|25356.1|25318.1|25353.92|25315.92|10
1620408060000|2021-05-07 17:21:00|25355.2|25317.2|25349.48|25311.48|25355.34|25317.34|25349.48|25311.48|10
1620408070000|2021-05-07 17:21:10|25346.9|25308.9|25345.61|25307.61|25347.6|25309.6|25345.45|25307.45|10
1620408080000|2021-05-07 17:21:20|25347.87|25309.87|25351.73|25313.73|25351.73|25313.73|25347.75|25309.75|10
1620408090000|2021-05-07 17:21:30|25351.83|25313.83|25356.1|25318.1|25357.6|25319.6|25350.98|25312.98|10
1620408100000|2021-05-07 17:21:40|25356.3|25318.3|25361.2|25323.2|25361.2|25323.2|25356.25|25318.25|10
1620408110000|2021-05-07 17:21:50|25362.11|25324.11|25361.27|25323.27|25363.36|25325.36|25361.27|25323.27|10
1620408120000|2021-05-07 17:22:00|25361.88|25323.88|25361.76|25323.76|25363.51|25325.51|25361.18|25323.18|10
1620408130000|2021-05-07 17:22:10|25363.87|25325.87|25368.55|25330.55|25368.55|25330.55|25363.69|25325.69|10
1620408140000|2021-05-07 17:22:20|25368.34|25330.34|25369.92|25331.92|25369.92|25331.92|25367.89|25329.89|10
1620408150000|2021-05-07 17:22:30|25369.73|25331.73|25368.27|25330.27|25372.76|25334.76|25368.27|25330.27|10
1620408160000|2021-05-07 17:22:40|25365.53|25327.53|25362.58|25324.58|25365.53|25327.53|25359.73|25321.73|10
1620408170000|2021-05-07 17:22:50|25362.61|25324.61|25359.57|25321.57|25362.61|25324.61|25359.57|25321.57|10
1620408180000|2021-05-07 17:23:00|25358|25320|25353.3|25315.3|25358|25320|25353.3|25315.3|10
1620408190000|2021-05-07 17:23:10|25353.91|25315.91|25350.76|25312.76|25354.49|25316.49|25350.48|25312.48|10
1620408200000|2021-05-07 17:23:20|25347.75|25309.75|25348.93|25310.93|25349.43|25311.43|25347.25|25309.25|10
1620408210000|2021-05-07 17:23:30|25348.68|25310.68|25350.5|25312.5|25351.16|25313.16|25348.2|25310.2|10
1620408220000|2021-05-07 17:23:40|25350.29|25312.29|25348.29|25310.29|25350.31|25312.31|25348.13|25310.13|10
1620408230000|2021-05-07 17:23:50|25347.94|25309.94|25347.68|25309.68|25348.94|25310.94|25347.35|25309.35|10
1620408240000|2021-05-07 17:24:00|25347.31|25309.31|25349.57|25311.57|25349.57|25311.57|25345.83|25307.83|10
1620408250000|2021-05-07 17:24:10|25349.63|25311.63|25352.21|25314.21|25353.69|25315.69|25349.63|25311.63|10
1620408260000|2021-05-07 17:24:20|25352.68|25314.68|25355.18|25317.18|25355.95|25317.95|25352.68|25314.68|10
1620408270000|2021-05-07 17:24:30|25353.38|25315.38|25351.73|25313.73|25355.24|25317.24|25351.73|25313.73|10
1620408280000|2021-05-07 17:24:40|25351|25313|25353.34|25315.34|25353.34|25315.34|25351|25313|10
1620408290000|2021-05-07 17:24:50|25354.65|25316.65|25355.83|25317.83|25355.83|25317.83|25353.89|25315.89|10
1620408300000|2021-05-07 17:25:00|25355.29|25317.29|25356.27|25318.27|25357.89|25319.89|25355.29|25317.29|10
1620408310000|2021-05-07 17:25:10|25358.47|25320.47|25363.39|25325.39|25365.43|25327.43|25358.47|25320.47|9
1620408320000|2021-05-07 17:25:20|25365.27|25327.27|25378.22|25340.22|25378.22|25340.22|25365.27|25327.27|10
1620408330000|2021-05-07 17:25:30|25378.95|25340.95|25387.21|25349.21|25388.1|25350.1|25378.95|25340.95|10
1620408340000|2021-05-07 17:25:40|25387.38|25349.38|25383.35|25345.35|25388.17|25350.17|25383.35|25345.35|10
1620408350000|2021-05-07 17:25:50|25378.35|25340.35|25361.6|25323.6|25378.35|25340.35|25361.45|25323.45|10
1620408360000|2021-05-07 17:26:00|25363.27|25325.27|25361.45|25323.45|25364.49|25326.49|25360.81|25322.81|10
1620408370000|2021-05-07 17:26:10|25362.31|25324.31|25369.13|25331.13|25369.13|25331.13|25361.89|25323.89|10
1620408380000|2021-05-07 17:26:20|25369.14|25331.14|25369.64|25331.64|25371.07|25333.07|25369.14|25331.14|10
1620408390000|2021-05-07 17:26:30|25368.61|25330.61|25366.7|25328.7|25369.7|25331.7|25366.7|25328.7|10
1620408400000|2021-05-07 17:26:40|25366.32|25328.32|25362.14|25324.14|25366.32|25328.32|25362.14|25324.14|10
1620408410000|2021-05-07 17:26:50|25363.08|25325.08|25356.72|25318.72|25363.08|25325.08|25356.72|25318.72|9
1620408420000|2021-05-07 17:27:00|25356.54|25318.54|25359.05|25321.05|25359.3|25321.3|25355.49|25317.49|10
1620408430000|2021-05-07 17:27:10|25359.37|25321.37|25356.86|25318.86|25359.37|25321.37|25355.63|25317.63|10
1620408440000|2021-05-07 17:27:20|25356.99|25318.99|25359.96|25321.96|25359.96|25321.96|25356.87|25318.87|10
1620408450000|2021-05-07 17:27:30|25359.51|25321.51|25359.53|25321.53|25360.52|25322.52|25358.96|25320.96|10
1620408460000|2021-05-07 17:27:40|25359.9|25321.9|25358.7|25320.7|25360.89|25322.89|25358.47|25320.47|10
1620408470000|2021-05-07 17:27:50|25358.04|25320.04|25352.05|25314.05|25358.04|25320.04|25352.05|25314.05|10
1620408480000|2021-05-07 17:28:00|25350.93|25312.93|25355.5|25317.5|25355.5|25317.5|25350.93|25312.93|10
1620408490000|2021-05-07 17:28:10|25356.5|25318.5|25362.15|25324.15|25362.36|25324.36|25356.5|25318.5|10
1620408500000|2021-05-07 17:28:20|25362.45|25324.45|25362.08|25324.08|25363.94|25325.94|25362.08|25324.08|10
1620408510000|2021-05-07 17:28:30|25362.45|25324.45|25361.71|25323.71|25362.6|25324.6|25361.7|25323.7|9
1620408520000|2021-05-07 17:28:40|25361.47|25323.47|25362.7|25324.7|25364.74|25326.74|25361.47|25323.47|10
1620408530000|2021-05-07 17:28:50|25363.53|25325.53|25360.17|25322.17|25363.53|25325.53|25360.17|25322.17|10
1620408540000|2021-05-07 17:29:00|25360.08|25322.08|25364.95|25326.95|25364.95|25326.95|25359.42|25321.42|10
1620408550000|2021-05-07 17:29:10|25366.69|25328.69|25376.59|25338.59|25376.59|25338.59|25366.17|25328.17|10
1620408560000|2021-05-07 17:29:20|25377.8|25339.8|25377.39|25339.39|25377.8|25339.8|25376.56|25338.56|10
1620408570000|2021-05-07 17:29:30|25378.04|25340.04|25386.46|25348.46|25386.46|25348.46|25377.94|25339.94|10
1620408580000|2021-05-07 17:29:40|25386.77|25348.77|25388.05|25350.05|25388.05|25350.05|25385.53|25347.53|10
1620408590000|2021-05-07 17:29:50|25387.93|25349.93|25392.44|25354.44|25392.59|25354.59|25387.93|25349.93|10
1620408600000|2021-05-07 17:30:00|25392.99|25354.99|25391.23|25353.23|25393.44|25355.44|25390.85|25352.85|10
1620408610000|2021-05-07 17:30:10|25390.58|25352.58|25396.79|25358.79|25396.79|25358.79|25389.53|25351.53|10
1620408620000|2021-05-07 17:30:20|25397.01|25359.01|25399.67|25361.67|25399.67|25361.67|25396.44|25358.44|10
1620408630000|2021-05-07 17:30:30|25399.29|25361.29|25403.5|25365.5|25403.5|25365.5|25399.26|25361.26|10
1620408640000|2021-05-07 17:30:40|25403.38|25365.38|25401.92|25363.92|25406.44|25368.44|25401.92|25363.92|10
1620408650000|2021-05-07 17:30:50|25401.12|25363.12|25401.07|25363.07|25401.74|25363.74|25399.97|25361.97|10
1620408660000|2021-05-07 17:31:00|25401.42|25363.42|25396.38|25358.38|25402.08|25364.08|25396.38|25358.38|10
1620408670000|2021-05-07 17:31:10|25394.93|25356.93|25393.09|25355.09|25396.31|25358.31|25393.02|25355.02|10
1620408680000|2021-05-07 17:31:20|25393.38|25355.38|25393.48|25355.48|25394.34|25356.34|25393.38|25355.38|10
1620408690000|2021-05-07 17:31:30|25392.79|25354.79|25393.81|25355.81|25393.81|25355.81|25389.86|25351.86|10
1620408700000|2021-05-07 17:31:40|25394.66|25356.66|25391.59|25353.59|25394.8|25356.8|25391.02|25353.02|10
1620408710000|2021-05-07 17:31:50|25391.98|25353.98|25390.37|25352.37|25391.98|25353.98|25389.65|25351.65|10
1620408720000|2021-05-07 17:32:00|25390.75|25352.75|25384.5|25346.5|25390.75|25352.75|25384.5|25346.5|10
1620408730000|2021-05-07 17:32:10|25384.83|25346.83|25380.8|25342.8|25384.83|25346.83|25380.69|25342.69|10
1620408740000|2021-05-07 17:32:20|25380.99|25342.99|25377.52|25339.52|25380.99|25342.99|25376.16|25338.16|10
1620408750000|2021-05-07 17:32:30|25376.53|25338.53|25374.1|25336.1|25377.33|25339.33|25374.1|25336.1|10
1620408760000|2021-05-07 17:32:40|25372.45|25334.45|25371.05|25333.05|25373.7|25335.7|25370.45|25332.45|10
1620408770000|2021-05-07 17:32:50|25369.25|25331.25|25360.08|25322.08|25369.25|25331.25|25360.08|25322.08|10
1620408780000|2021-05-07 17:33:00|25360.88|25322.88|25359.48|25321.48|25362.24|25324.24|25359.45|25321.45|10
1620408790000|2021-05-07 17:33:10|25359.09|25321.09|25358.68|25320.68|25360.27|25322.27|25358.68|25320.68|10
1620408800000|2021-05-07 17:33:20|25356.88|25318.88|25354.54|25316.54|25356.88|25318.88|25352.05|25314.05|10
1620408810000|2021-05-07 17:33:30|25354.07|25316.07|25357.99|25319.99|25357.99|25319.99|25354.07|25316.07|10
1620408820000|2021-05-07 17:33:40|25357.95|25319.95|25360.4|25322.4|25361.21|25323.21|25357.95|25319.95|10
1620408830000|2021-05-07 17:33:50|25361.23|25323.23|25360.46|25322.46|25362.11|25324.11|25359.01|25321.01|10
1620408840000|2021-05-07 17:34:00|25360.64|25322.64|25355.87|25317.87|25360.64|25322.64|25355.87|25317.87|10
1620408850000|2021-05-07 17:34:10|25356.33|25318.33|25354.82|25316.82|25356.33|25318.33|25354.1|25316.1|10
1620408860000|2021-05-07 17:34:20|25353.86|25315.86|25353.67|25315.67|25355.06|25317.06|25353.01|25315.01|10
1620408870000|2021-05-07 17:34:30|25354.59|25316.59|25351.89|25313.89|25356.67|25318.67|25350.87|25312.87|10
1620408880000|2021-05-07 17:34:40|25352.04|25314.04|25350.13|25312.13|25352.04|25314.04|25349.86|25311.86|10
1620408890000|2021-05-07 17:34:50|25350.24|25312.24|25350.59|25312.59|25350.74|25312.74|25349.15|25311.15|10
1620408900000|2021-05-07 17:35:00|25350.03|25312.03|25347.47|25309.47|25350.03|25312.03|25346.97|25308.97|9
1620408910000|2021-05-07 17:35:10|25347.34|25309.34|25351.69|25313.69|25351.69|25313.69|25346.24|25308.24|10
1620408920000|2021-05-07 17:35:20|25351.79|25313.79|25352.03|25314.03|25352.03|25314.03|25349.69|25311.69|10
1620408930000|2021-05-07 17:35:30|25352.86|25314.86|25353.84|25315.84|25354.35|25316.35|25352.86|25314.86|10
1620408940000|2021-05-07 17:35:40|25353.66|25315.66|25354.49|25316.49|25354.49|25316.49|25353|25315|10
1620408950000|2021-05-07 17:35:50|25354.99|25316.99|25348.2|25310.2|25354.99|25316.99|25348.2|25310.2|10
1620408960000|2021-05-07 17:36:00|25347.61|25309.61|25347.98|25309.98|25347.98|25309.98|25347.16|25309.16|10
1620408970000|2021-05-07 17:36:10|25348|25310|25345.22|25307.22|25348.15|25310.15|25345.22|25307.22|10
1620408980000|2021-05-07 17:36:20|25345.23|25307.23|25344.1|25306.1|25345.99|25307.99|25343.33|25305.33|10
1620408990000|2021-05-07 17:36:30|25345.03|25307.03|25349.42|25311.42|25349.42|25311.42|25344.57|25306.57|10
1620409000000|2021-05-07 17:36:40|25351.56|25313.56|25356.2|25318.2|25358.68|25320.68|25351.56|25313.56|10
1620409010000|2021-05-07 17:36:50|25355.67|25317.67|25353.62|25315.62|25356.48|25318.48|25353.62|25315.62|10
1620409020000|2021-05-07 17:37:00|25353.74|25315.74|25354.89|25316.89|25354.96|25316.96|25352.53|25314.53|10
1620409030000|2021-05-07 17:37:10|25355.46|25317.46|25359.98|25321.98|25360.22|25322.22|25354.9|25316.9|10
1620409040000|2021-05-07 17:37:20|25359.95|25321.95|25358.04|25320.04|25359.95|25321.95|25356.88|25318.88|10
1620409050000|2021-05-07 17:37:30|25357.6|25319.6|25355.03|25317.03|25357.6|25319.6|25354.43|25316.43|10
1620409060000|2021-05-07 17:37:40|25354.82|25316.82|25354.89|25316.89|25355.81|25317.81|25354.64|25316.64|9
1620409070000|2021-05-07 17:37:50|25355.12|25317.12|25354.45|25316.45|25356.26|25318.26|25354.45|25316.45|10
1620409080000|2021-05-07 17:38:00|25354.17|25316.17|25349.3|25311.3|25354.17|25316.17|25349.3|25311.3|10
1620409090000|2021-05-07 17:38:10|25347.45|25309.45|25346.86|25308.86|25347.48|25309.48|25346.21|25308.21|9
1620409100000|2021-05-07 17:38:20|25346.82|25308.82|25345.13|25307.13|25347.81|25309.81|25345.13|25307.13|10
1620409110000|2021-05-07 17:38:30|25341.88|25303.88|25333.07|25295.07|25341.88|25303.88|25333.07|25295.07|10
1620409120000|2021-05-07 17:38:40|25333.36|25295.36|25329.68|25291.68|25333.36|25295.36|25329.24|25291.24|10
1620409130000|2021-05-07 17:38:50|25328.76|25290.76|25319.58|25281.58|25328.76|25290.76|25319.3|25281.3|10
1620409140000|2021-05-07 17:39:00|25312.48|25274.48|25309.76|25271.76|25312.82|25274.82|25309.54|25271.54|10
1620409150000|2021-05-07 17:39:10|25307.64|25269.64|25293.71|25255.71|25307.64|25269.64|25293.71|25255.71|10
1620409160000|2021-05-07 17:39:20|25293.7|25255.7|25293.01|25255.01|25295.53|25257.53|25293.01|25255.01|10
1620409170000|2021-05-07 17:39:30|25292.8|25254.8|25287.61|25249.61|25292.8|25254.8|25286.79|25248.79|10
1620409180000|2021-05-07 17:39:40|25288.08|25250.08|25286.92|25248.92|25289.26|25251.26|25286.77|25248.77|10
1620409190000|2021-05-07 17:39:50|25286.63|25248.63|25286.69|25248.69|25289.11|25251.11|25286.38|25248.38|10
1620409200000|2021-05-07 17:40:00|25284.65|25246.65|25282.73|25244.73|25284.65|25246.65|25282.73|25244.73|9
1620409210000|2021-05-07 17:40:10|25283.81|25245.81|25289.74|25251.74|25289.74|25251.74|25283.81|25245.81|10
1620409220000|2021-05-07 17:40:20|25290.26|25252.26|25294.21|25256.21|25295.23|25257.23|25289.09|25251.09|10
1620409230000|2021-05-07 17:40:30|25294.91|25256.91|25294|25256|25295.05|25257.05|25293.27|25255.27|10
1620409240000|2021-05-07 17:40:40|25294.2|25256.2|25292.61|25254.61|25295.48|25257.48|25292.61|25254.61|10
1620409250000|2021-05-07 17:40:50|25292.4|25254.4|25294.3|25256.3|25294.3|25256.3|25291.02|25253.02|10
1620409260000|2021-05-07 17:41:00|25294.27|25256.27|25294.17|25256.17|25297.33|25259.33|25294.17|25256.17|10
1620409270000|2021-05-07 17:41:10|25294.51|25256.51|25296.65|25258.65|25297.04|25259.04|25294.51|25256.51|10
1620409280000|2021-05-07 17:41:20|25297.13|25259.13|25302.51|25264.51|25302.51|25264.51|25297.13|25259.13|10
1620409290000|2021-05-07 17:41:30|25302.99|25264.99|25307.37|25269.37|25307.37|25269.37|25302.7|25264.7|10
1620409300000|2021-05-07 17:41:40|25307.47|25269.47|25312.13|25274.13|25312.13|25274.13|25307.47|25269.47|10
1620409310000|2021-05-07 17:41:50|25310.37|25272.37|25311.49|25273.49|25311.49|25273.49|25309.44|25271.44|10
1620409320000|2021-05-07 17:42:00|25311.63|25273.63|25315.44|25277.44|25316.08|25278.08|25311.63|25273.63|10
1620409330000|2021-05-07 17:42:10|25316.8|25278.8|25313.89|25275.89|25316.8|25278.8|25313.8|25275.8|10
1620409340000|2021-05-07 17:42:20|25313.85|25275.85|25313.7|25275.7|25315.18|25277.18|25313.25|25275.25|10
1620409350000|2021-05-07 17:42:30|25314.27|25276.27|25316.13|25278.13|25316.13|25278.13|25313.79|25275.79|10
1620409360000|2021-05-07 17:42:40|25316.29|25278.29|25319.9|25281.9|25319.9|25281.9|25316.29|25278.29|10
1620409370000|2021-05-07 17:42:50|25320.72|25282.72|25316.84|25278.84|25320.72|25282.72|25316.84|25278.84|10
1620409380000|2021-05-07 17:43:00|25315.94|25277.94|25315.16|25277.16|25315.94|25277.94|25313.88|25275.88|10
1620409390000|2021-05-07 17:43:10|25314.71|25276.71|25305.24|25267.24|25314.71|25276.71|25305.24|25267.24|9
1620409400000|2021-05-07 17:43:20|25305.34|25267.34|25304.28|25266.28|25309.13|25271.13|25304.28|25266.28|10
1620409410000|2021-05-07 17:43:30|25302.99|25264.99|25298.52|25260.52|25302.99|25264.99|25298.48|25260.48|10
1620409420000|2021-05-07 17:43:40|25297.68|25259.68|25294.87|25256.87|25297.72|25259.72|25294.87|25256.87|10
1620409430000|2021-05-07 17:43:50|25295.65|25257.65|25285.61|25247.61|25296.43|25258.43|25283.99|25245.99|10
1620409440000|2021-05-07 17:44:00|25283.88|25245.88|25250.97|25212.97|25283.88|25245.88|25250.97|25212.97|10
1620409450000|2021-05-07 17:44:10|25249.48|25211.48|25256.72|25218.72|25256.73|25218.73|25249.48|25211.48|10
1620409460000|2021-05-07 17:44:20|25257.03|25219.03|25257.21|25219.21|25257.32|25219.32|25255.48|25217.48|10
1620409470000|2021-05-07 17:44:30|25255.73|25217.73|25254.8|25216.8|25256.83|25218.83|25254.8|25216.8|9
1620409480000|2021-05-07 17:44:40|25255.46|25217.46|25258.62|25220.62|25258.62|25220.62|25255.46|25217.46|10
1620409490000|2021-05-07 17:44:50|25257.97|25219.97|25268.68|25230.68|25268.68|25230.68|25257.97|25219.97|10
1620409500000|2021-05-07 17:45:00|25268.17|25230.17|25285.43|25247.43|25285.43|25247.43|25268.17|25230.17|10
1620409510000|2021-05-07 17:45:10|25287.45|25249.45|25308.9|25270.9|25308.9|25270.9|25287.45|25249.45|10
1620409520000|2021-05-07 17:45:20|25307.08|25269.08|25301.8|25263.8|25307.08|25269.08|25301.15|25263.15|10
1620409530000|2021-05-07 17:45:30|25301.61|25263.61|25297.01|25259.01|25301.61|25263.61|25295.69|25257.69|10
1620409540000|2021-05-07 17:45:40|25295.64|25257.64|25298.85|25260.85|25301.12|25263.12|25295.64|25257.64|10
1620409550000|2021-05-07 17:45:50|25297.86|25259.86|25291.91|25253.91|25297.86|25259.86|25291.91|25253.91|9
1620409560000|2021-05-07 17:46:00|25292.46|25254.46|25294.17|25256.17|25294.39|25256.39|25292.29|25254.29|10
1620409570000|2021-05-07 17:46:10|25293.44|25255.44|25295.9|25257.9|25295.9|25257.9|25293.3|25255.3|10
1620409580000|2021-05-07 17:46:20|25296.36|25258.36|25299.21|25261.21|25299.21|25261.21|25296.26|25258.26|10
1620409590000|2021-05-07 17:46:30|25300.21|25262.21|25295|25257|25300.21|25262.21|25295|25257|10
1620409600000|2021-05-07 17:46:40|25294.8|25256.8|25280.93|25242.93|25294.87|25256.87|25280.93|25242.93|10
1620409610000|2021-05-07 17:46:50|25280.53|25242.53|25278.97|25240.97|25280.53|25242.53|25277.93|25239.93|10
1620409620000|2021-05-07 17:47:00|25279.03|25241.03|25271.81|25233.81|25279.14|25241.14|25271.81|25233.81|10
1620409630000|2021-05-07 17:47:10|25270.65|25232.65|25254.35|25216.35|25271.8|25233.8|25254.35|25216.35|10
1620409640000|2021-05-07 17:47:20|25251.29|25213.29|25249.2|25211.2|25251.33|25213.33|25249.03|25211.03|10
1620409650000|2021-05-07 17:47:30|25248.84|25210.84|25228.82|25190.82|25248.84|25210.84|25228.82|25190.82|10
1620409660000|2021-05-07 17:47:40|25228.08|25190.08|25225.2|25187.2|25229.23|25191.23|25225.15|25187.15|10
1620409670000|2021-05-07 17:47:50|25224.99|25186.99|25227.03|25189.03|25227.03|25189.03|25223.8|25185.8|10
1620409680000|2021-05-07 17:48:00|25227.14|25189.14|25237.54|25199.54|25237.54|25199.54|25227.14|25189.14|10
1620409690000|2021-05-07 17:48:10|25238.43|25200.43|25241.2|25203.2|25241.2|25203.2|25237.6|25199.6|9
1620409700000|2021-05-07 17:48:20|25241.8|25203.8|25243.52|25205.52|25244.95|25206.95|25241.8|25203.8|10
1620409710000|2021-05-07 17:48:30|25243.8|25205.8|25247.72|25209.72|25247.99|25209.99|25243.8|25205.8|10
1620409720000|2021-05-07 17:48:40|25247.06|25209.06|25247.62|25209.62|25248.84|25210.84|25247.06|25209.06|10
1620409730000|2021-05-07 17:48:50|25248.8|25210.8|25252.86|25214.86|25254.3|25216.3|25248.8|25210.8|10
1620409740000|2021-05-07 17:49:00|25252.89|25214.89|25253.07|25215.07|25254.12|25216.12|25252.52|25214.52|10
1620409750000|2021-05-07 17:49:10|25253.72|25215.72|25248.15|25210.15|25253.72|25215.72|25248.15|25210.15|10
1620409760000|2021-05-07 17:49:20|25246.66|25208.66|25242.03|25204.03|25246.66|25208.66|25242.03|25204.03|10
1620409770000|2021-05-07 17:49:30|25243.28|25205.28|25236.98|25198.98|25243.28|25205.28|25236.98|25198.98|10
1620409780000|2021-05-07 17:49:40|25236.24|25198.24|25234.14|25196.14|25236.24|25198.24|25234.14|25196.14|10
1620409790000|2021-05-07 17:49:50|25233.99|25195.99|25228.14|25190.14|25233.99|25195.99|25228.14|25190.14|10
1620409800000|2021-05-07 17:50:00|25227.97|25189.97|25230.13|25192.13|25231.1|25193.1|25227.51|25189.51|10
1620409810000|2021-05-07 17:50:10|25231.56|25193.56|25237.68|25199.68|25237.68|25199.68|25231.54|25193.54|10
1620409820000|2021-05-07 17:50:20|25238.03|25200.03|25249.96|25211.96|25249.96|25211.96|25237.9|25199.9|10
1620409830000|2021-05-07 17:50:30|25250.72|25212.72|25265.93|25227.93|25265.93|25227.93|25250.72|25212.72|10
1620409840000|2021-05-07 17:50:40|25266.71|25228.71|25277.27|25239.27|25277.27|25239.27|25266.71|25228.71|10
1620409850000|2021-05-07 17:50:50|25276.55|25238.55|25274.6|25236.6|25276.91|25238.91|25274.6|25236.6|9
1620409860000|2021-05-07 17:51:00|25274.14|25236.14|25273.19|25235.19|25274.14|25236.14|25272.28|25234.28|10
1620409870000|2021-05-07 17:51:10|25273.33|25235.33|25272.21|25234.21|25273.33|25235.33|25271.61|25233.61|9
1620409880000|2021-05-07 17:51:20|25272.2|25234.2|25271.12|25233.12|25272.6|25234.6|25271.12|25233.12|9
1620409890000|2021-05-07 17:51:30|25271.41|25233.41|25276.4|25238.4|25276.4|25238.4|25270.2|25232.2|10
1620409900000|2021-05-07 17:51:40|25275.82|25237.82|25284|25246|25284|25246|25275.82|25237.82|10
1620409910000|2021-05-07 17:51:50|25284.37|25246.37|25283.3|25245.3|25284.55|25246.55|25283.3|25245.3|10
1620409920000|2021-05-07 17:52:00|25282.75|25244.75|25280.73|25242.73|25282.75|25244.75|25280.73|25242.73|9
1620409930000|2021-05-07 17:52:10|25280.67|25242.67|25281.92|25243.92|25281.92|25243.92|25276.7|25238.7|9
1620409940000|2021-05-07 17:52:20|25282.17|25244.17|25276.72|25238.72|25282.17|25244.17|25276.72|25238.72|10
1620409950000|2021-05-07 17:52:30|25274.6|25236.6|25263.94|25225.94|25274.6|25236.6|25263.94|25225.94|10
1620409960000|2021-05-07 17:52:40|25263.71|25225.71|25264.6|25226.6|25265.01|25227.01|25262.52|25224.52|10
1620409970000|2021-05-07 17:52:50|25265.13|25227.13|25264.76|25226.76|25265.13|25227.13|25264.08|25226.08|10
1620409980000|2021-05-07 17:53:00|25265|25227|25263.66|25225.66|25265.65|25227.65|25263.66|25225.66|10
1620409990000|2021-05-07 17:53:10|25263.88|25225.88|25265.95|25227.95|25266.4|25228.4|25263.85|25225.85|10
1620410000000|2021-05-07 17:53:20|25266.52|25228.52|25270|25232|25270|25232|25266.52|25228.52|10
1620410010000|2021-05-07 17:53:30|25269.75|25231.75|25267.13|25229.13|25270.1|25232.1|25267.13|25229.13|10
1620410020000|2021-05-07 17:53:40|25266.67|25228.67|25266.01|25228.01|25267.18|25229.18|25266.01|25228.01|9
1620410030000|2021-05-07 17:53:50|25264.96|25226.96|25260.64|25222.64|25265.1|25227.1|25260.64|25222.64|10
1620410040000|2021-05-07 17:54:00|25259.84|25221.84|25253.1|25215.1|25260.34|25222.34|25252.87|25214.87|10
1620410050000|2021-05-07 17:54:10|25251.4|25213.4|25246.68|25208.68|25251.4|25213.4|25246.68|25208.68|10
1620410060000|2021-05-07 17:54:20|25246.99|25208.99|25248.01|25210.01|25248.17|25210.17|25245.39|25207.39|9
1620410070000|2021-05-07 17:54:30|25249.32|25211.32|25247.86|25209.86|25249.32|25211.32|25245.53|25207.53|10
1620410080000|2021-05-07 17:54:40|25248.18|25210.18|25248.27|25210.27|25249.49|25211.49|25247.91|25209.91|10
1620410090000|2021-05-07 17:54:50|25249.3|25211.3|25248.8|25210.8|25250.01|25212.01|25247.94|25209.94|10
1620410100000|2021-05-07 17:55:00|25248.67|25210.67|25246.07|25208.07|25249.17|25211.17|25246.07|25208.07|10
1620410110000|2021-05-07 17:55:10|25246.42|25208.42|25248.2|25210.2|25248.2|25210.2|25246.42|25208.42|10
1620410120000|2021-05-07 17:55:20|25247.86|25209.86|25245.95|25207.95|25248.68|25210.68|25245.95|25207.95|10
1620410130000|2021-05-07 17:55:30|25245.77|25207.77|25250.1|25212.1|25250.1|25212.1|25245.05|25207.05|10
1620410140000|2021-05-07 17:55:40|25250.79|25212.79|25249.71|25211.71|25250.79|25212.79|25249.25|25211.25|10
1620410150000|2021-05-07 17:55:50|25250.09|25212.09|25253.81|25215.81|25253.81|25215.81|25250.09|25212.09|10
1620410160000|2021-05-07 17:56:00|25253.16|25215.16|25249.23|25211.23|25253.16|25215.16|25248.59|25210.59|10
1620410170000|2021-05-07 17:56:10|25248.39|25210.39|25250.02|25212.02|25250.61|25212.61|25248.24|25210.24|9
1620410180000|2021-05-07 17:56:20|25249.7|25211.7|25250.08|25212.08|25251|25213|25249.07|25211.07|10
1620410190000|2021-05-07 17:56:30|25249.53|25211.53|25239.21|25201.21|25249.53|25211.53|25237.5|25199.5|10
1620410200000|2021-05-07 17:56:40|25238.59|25200.59|25232.05|25194.05|25238.59|25200.59|25232.05|25194.05|10
1620410210000|2021-05-07 17:56:50|25232.39|25194.39|25224.62|25186.62|25232.39|25194.39|25224.62|25186.62|10
1620410220000|2021-05-07 17:57:00|25224.08|25186.08|25220.81|25182.81|25224.37|25186.37|25220.8|25182.8|10
1620410230000|2021-05-07 17:57:10|25220.57|25182.57|25220.04|25182.04|25221.78|25183.78|25218.92|25180.92|10
1620410240000|2021-05-07 17:57:20|25219.61|25181.61|25223.33|25185.33|25223.33|25185.33|25219.29|25181.29|10
1620410250000|2021-05-07 17:57:30|25224.6|25186.6|25227.55|25189.55|25229.4|25191.4|25224.6|25186.6|10
1620410260000|2021-05-07 17:57:40|25227.15|25189.15|25226.97|25188.97|25227.49|25189.49|25226.07|25188.07|10
1620410270000|2021-05-07 17:57:50|25227.42|25189.42|25227.05|25189.05|25227.45|25189.45|25226.29|25188.29|10
1620410280000|2021-05-07 17:58:00|25227.77|25189.77|25228.09|25190.09|25228.49|25190.49|25227.56|25189.56|10
1620410290000|2021-05-07 17:58:10|25228.02|25190.02|25231.16|25193.16|25231.16|25193.16|25227.81|25189.81|10
1620410300000|2021-05-07 17:58:20|25232.42|25194.42|25229.58|25191.58|25232.42|25194.42|25229.58|25191.58|10
1620410310000|2021-05-07 17:58:30|25230.12|25192.12|25225.67|25187.67|25230.12|25192.12|25225.67|25187.67|10
1620410320000|2021-05-07 17:58:40|25224.49|25186.49|25222.29|25184.29|25224.49|25186.49|25220.49|25182.49|10
1620410330000|2021-05-07 17:58:50|25222.42|25184.42|25221.54|25183.54|25222.59|25184.59|25221.13|25183.13|10
1620410340000|2021-05-07 17:59:00|25220.82|25182.82|25220.58|25182.58|25223.96|25185.96|25220.41|25182.41|10
1620410350000|2021-05-07 17:59:10|25219.98|25181.98|25219.08|25181.08|25219.98|25181.98|25218.75|25180.75|10
1620410360000|2021-05-07 17:59:20|25219.26|25181.26|25222.45|25184.45|25222.45|25184.45|25219.26|25181.26|10
1620410370000|2021-05-07 17:59:30|25222.6|25184.6|25224.6|25186.6|25224.6|25186.6|25221.84|25183.84|10
1620410380000|2021-05-07 17:59:40|25224.31|25186.31|25228.61|25190.61|25228.61|25190.61|25223.83|25185.83|10
1620410390000|2021-05-07 17:59:50|25228.41|25190.41|25228.87|25190.87|25229.37|25191.37|25227.72|25189.72|10
1620410400000|2021-05-07 18:00:00|25228.91|25190.91|25233.45|25195.45|25233.45|25195.45|25228.77|25190.77|10
1620410410000|2021-05-07 18:00:10|25234.49|25196.49|25237.25|25199.25|25237.25|25199.25|25234.36|25196.36|10
1620410420000|2021-05-07 18:00:20|25237.77|25199.77|25235.8|25197.8|25237.77|25199.77|25235.8|25197.8|10
1620410430000|2021-05-07 18:00:30|25235.39|25197.39|25236.41|25198.41|25238.15|25200.15|25234.7|25196.7|10
1620410440000|2021-05-07 18:00:40|25236.67|25198.67|25231.11|25193.11|25236.67|25198.67|25231.11|25193.11|10
1620410450000|2021-05-07 18:00:50|25230.52|25192.52|25221.94|25183.94|25230.52|25192.52|25221.94|25183.94|10
1620410460000|2021-05-07 18:01:00|25222.2|25184.2|25218.84|25180.84|25222.2|25184.2|25218.84|25180.84|10
1620410470000|2021-05-07 18:01:10|25217.73|25179.73|25204.97|25166.97|25218.21|25180.21|25204.97|25166.97|10
1620410480000|2021-05-07 18:01:20|25200.76|25162.76|25187.3|25149.3|25200.76|25162.76|25187.3|25149.3|10
1620410490000|2021-05-07 18:01:30|25188.49|25150.49|25169.27|25131.27|25189.14|25151.14|25169.27|25131.27|10
1620410500000|2021-05-07 18:01:40|25167.84|25129.84|25159.8|25121.8|25168.26|25130.26|25159.8|25121.8|10
1620410510000|2021-05-07 18:01:50|25158.64|25120.64|25167.3|25129.3|25167.3|25129.3|25157.94|25119.94|10
1620410520000|2021-05-07 18:02:00|25171.34|25133.34|25171.78|25133.78|25173.62|25135.62|25170.82|25132.82|10
1620410530000|2021-05-07 18:02:10|25174.74|25136.74|25172.94|25134.94|25176.33|25138.33|25172.88|25134.88|10
1620410540000|2021-05-07 18:02:20|25171.85|25133.85|25169.58|25131.58|25172.86|25134.86|25169.58|25131.58|10
1620410550000|2021-05-07 18:02:30|25168.52|25130.52|25165.93|25127.93|25169.88|25131.88|25165.93|25127.93|10
1620410560000|2021-05-07 18:02:40|25166.2|25128.2|25165.56|25127.56|25166.2|25128.2|25164.38|25126.38|10
1620410570000|2021-05-07 18:02:50|25165.76|25127.76|25164.87|25126.87|25166.48|25128.48|25164.65|25126.65|10
1620410580000|2021-05-07 18:03:00|25163.95|25125.95|25163.55|25125.55|25164.83|25126.83|25163.55|25125.55|10
1620410590000|2021-05-07 18:03:10|25163.52|25125.52|25163.47|25125.47|25164.56|25126.56|25163.3|25125.3|10
1620410600000|2021-05-07 18:03:20|25163.19|25125.19|25162.98|25124.98|25163.63|25125.63|25162.22|25124.22|10
1620410610000|2021-05-07 18:03:30|25162.16|25124.16|25165.32|25127.32|25165.32|25127.32|25161.91|25123.91|10
1620410620000|2021-05-07 18:03:40|25165.07|25127.07|25163.82|25125.82|25165.55|25127.55|25162.58|25124.58|10
1620410630000|2021-05-07 18:03:50|25162.47|25124.47|25162.21|25124.21|25163.94|25125.94|25161.88|25123.88|10
1620410640000|2021-05-07 18:04:00|25161.96|25123.96|25157.93|25119.93|25161.96|25123.96|25157.93|25119.93|9
1620410650000|2021-05-07 18:04:10|25158.28|25120.28|25152.95|25114.95|25158.53|25120.53|25152.47|25114.47|10
1620410660000|2021-05-07 18:04:20|25153.11|25115.11|25146.37|25108.37|25153.97|25115.97|25146.37|25108.37|10
1620410670000|2021-05-07 18:04:30|25146.59|25108.59|25144.66|25106.66|25146.59|25108.59|25144.14|25106.14|10
1620410680000|2021-05-07 18:04:40|25139.95|25101.95|25130.98|25092.98|25139.95|25101.95|25130.77|25092.77|10
1620410690000|2021-05-07 18:04:50|25128.53|25090.53|25118.92|25080.92|25128.53|25090.53|25117.71|25079.71|10
1620410700000|2021-05-07 18:05:00|25116.98|25078.98|25094.87|25056.87|25116.98|25078.98|25094.87|25056.87|10
1620410710000|2021-05-07 18:05:10|25094.64|25056.64|25096.13|25058.13|25096.13|25058.13|25091.24|25053.24|10
1620410720000|2021-05-07 18:05:20|25097.39|25059.39|25101.61|25063.61|25101.61|25063.61|25097.25|25059.25|10
1620410730000|2021-05-07 18:05:30|25102.46|25064.46|25106.03|25068.03|25106.2|25068.2|25102.46|25064.46|10
1620410740000|2021-05-07 18:05:40|25106.39|25068.39|25107.56|25069.56|25107.94|25069.94|25106.39|25068.39|9
1620410750000|2021-05-07 18:05:50|25107.16|25069.16|25110.84|25072.84|25111.43|25073.43|25107.16|25069.16|10
1620410760000|2021-05-07 18:06:00|25110.4|25072.4|25102.41|25064.41|25110.4|25072.4|25102.41|25064.41|10
1620410770000|2021-05-07 18:06:10|25101.71|25063.71|25097.9|25059.9|25101.71|25063.71|25097.9|25059.9|10
1620410780000|2021-05-07 18:06:20|25095.97|25057.97|25087.7|25049.7|25096.03|25058.03|25087.7|25049.7|10
1620410790000|2021-05-07 18:06:30|25086.06|25048.06|25069.27|25031.27|25086.06|25048.06|25069.27|25031.27|10
1620410800000|2021-05-07 18:06:40|25064.42|25026.42|25051.44|25013.44|25064.42|25026.42|25050.89|25012.89|10
1620410810000|2021-05-07 18:06:50|25049.38|25011.38|25046.3|25008.3|25052.84|25014.84|25046.3|25008.3|10
1620410820000|2021-05-07 18:07:00|25043.2|25005.2|25048.13|25010.13|25049.95|25011.95|25043.2|25005.2|10
1620410830000|2021-05-07 18:07:10|25048.52|25010.52|25045.25|25007.25|25053.51|25015.51|25045.2|25007.2|10
1620410840000|2021-05-07 18:07:20|25040.22|25002.22|25042.47|25004.47|25042.47|25004.47|25038.02|25000.02|10
1620410850000|2021-05-07 18:07:30|25043.33|25005.33|25054.93|25016.93|25054.93|25016.93|25043.33|25005.33|10
1620410860000|2021-05-07 18:07:40|25057.27|25019.27|25061.73|25023.73|25062.67|25024.67|25057.27|25019.27|10
1620410870000|2021-05-07 18:07:50|25061.72|25023.72|25063.08|25025.08|25063.08|25025.08|25061.56|25023.56|10
1620410880000|2021-05-07 18:08:00|25063.1|25025.1|25055.98|25017.98|25063.1|25025.1|25054.96|25016.96|9
1620410890000|2021-05-07 18:08:10|25054.32|25016.32|25042.56|25004.56|25054.32|25016.32|25042.56|25004.56|10
1620410900000|2021-05-07 18:08:20|25044.17|25006.17|25040.06|25002.06|25044.17|25006.17|25039.63|25001.63|10
1620410910000|2021-05-07 18:08:30|25037.36|24999.36|25008.36|24970.36|25037.36|24999.36|25008.36|24970.36|10
1620410920000|2021-05-07 18:08:40|25006.31|24968.31|25005.39|24967.39|25008.15|24970.15|25004.91|24966.91|10
1620410930000|2021-05-07 18:08:50|25006.78|24968.78|25008.32|24970.32|25010.5|24972.5|25006.78|24968.78|10
1620410940000|2021-05-07 18:09:00|25008.36|24970.36|25006.53|24968.53|25008.36|24970.36|25005.29|24967.29|10
1620410950000|2021-05-07 18:09:10|25006.79|24968.79|25000.66|24962.66|25006.79|24968.79|25000.05|24962.05|10
1620410960000|2021-05-07 18:09:20|25002.76|24964.76|25014.49|24976.49|25014.49|24976.49|25002.76|24964.76|10
1620410970000|2021-05-07 18:09:30|25011.38|24973.38|25014.16|24976.16|25016.99|24978.99|25011.38|24973.38|10
1620410980000|2021-05-07 18:09:40|25014.76|24976.76|25024.32|24986.32|25024.32|24986.32|25013.76|24975.76|10
1620410990000|2021-05-07 18:09:50|25025.09|24987.09|25031.98|24993.98|25031.98|24993.98|25023.19|24985.19|10
1620411000000|2021-05-07 18:10:00|25032.2|24994.2|25035.18|24997.18|25035.25|24997.25|25032.2|24994.2|10
1620411010000|2021-05-07 18:10:10|25035.7|24997.7|25035.26|24997.26|25036|24998|25034.51|24996.51|10
1620411020000|2021-05-07 18:10:20|25038.81|25000.81|25044.44|25006.44|25044.44|25006.44|25036.99|24998.99|10
1620411030000|2021-05-07 18:10:30|25043.62|25005.62|25054.58|25016.58|25054.58|25016.58|25043.62|25005.62|10
1620411040000|2021-05-07 18:10:40|25055.56|25017.56|25057.12|25019.12|25057.12|25019.12|25054.88|25016.88|10
1620411050000|2021-05-07 18:10:50|25060.55|25022.55|25051.89|25013.89|25060.55|25022.55|25051.36|25013.36|10
1620411060000|2021-05-07 18:11:00|25051.44|25013.44|25046.63|25008.63|25051.44|25013.44|25045.08|25007.08|10
1620411070000|2021-05-07 18:11:10|25048.39|25010.39|25042.06|25004.06|25048.39|25010.39|25042.06|25004.06|10
1620411080000|2021-05-07 18:11:20|25041.7|25003.7|25038.72|25000.72|25041.7|25003.7|25038.72|25000.72|10
1620411090000|2021-05-07 18:11:30|25038|25000|25022.77|24984.77|25038|25000|25022.77|24984.77|10
1620411100000|2021-05-07 18:11:40|25021.31|24983.31|25020.26|24982.26|25022.28|24984.28|25019.49|24981.49|10
1620411110000|2021-05-07 18:11:50|25020.83|24982.83|25020.99|24982.99|25021.22|24983.22|25019.95|24981.95|10
1620411120000|2021-05-07 18:12:00|25020.42|24982.42|25020.38|24982.38|25021.06|24983.06|25020.13|24982.13|10
1620411130000|2021-05-07 18:12:10|25021.35|24983.35|25021.17|24983.17|25021.35|24983.35|25018.99|24980.99|10
1620411140000|2021-05-07 18:12:20|25020.76|24982.76|25027.24|24989.24|25027.24|24989.24|25019.88|24981.88|10
1620411150000|2021-05-07 18:12:30|25028.6|24990.6|25034.88|24996.88|25035.12|24997.12|25028.6|24990.6|10
1620411160000|2021-05-07 18:12:40|25037.2|24999.2|25034.34|24996.34|25037.2|24999.2|25034.28|24996.28|9
1620411170000|2021-05-07 18:12:50|25034.65|24996.65|25036.3|24998.3|25036.33|24998.33|25033.68|24995.68|10
1620411180000|2021-05-07 18:13:00|25036.23|24998.23|25034.67|24996.67|25036.47|24998.47|25033.93|24995.93|10
1620411190000|2021-05-07 18:13:10|25035.12|24997.12|25033.67|24995.67|25035.2|24997.2|25033.29|24995.29|10
1620411200000|2021-05-07 18:13:20|25034.71|24996.71|25037.31|24999.31|25037.31|24999.31|25032.71|24994.71|10
1620411210000|2021-05-07 18:13:30|25037.02|24999.02|25042.24|25004.24|25042.24|25004.24|25037.02|24999.02|10
1620411220000|2021-05-07 18:13:40|25042.25|25004.25|25043.44|25005.44|25043.44|25005.44|25040.61|25002.61|10
1620411230000|2021-05-07 18:13:50|25044.66|25006.66|25037.87|24999.87|25044.66|25006.66|25037.87|24999.87|10
1620411240000|2021-05-07 18:14:00|25036.95|24998.95|25030.99|24992.99|25036.95|24998.95|25030.99|24992.99|10
1620411250000|2021-05-07 18:14:10|25028.33|24990.33|25025.04|24987.04|25028.55|24990.55|25024.23|24986.23|10
1620411260000|2021-05-07 18:14:20|25024.91|24986.91|25023.47|24985.47|25025.16|24987.16|25023.47|24985.47|10
1620411270000|2021-05-07 18:14:30|25023.05|24985.05|25021.51|24983.51|25023.96|24985.96|25021.51|24983.51|10
1620411280000|2021-05-07 18:14:40|25021.47|24983.47|25019.73|24981.73|25021.47|24983.47|25019.01|24981.01|10
1620411290000|2021-05-07 18:14:50|25019.97|24981.97|25021.22|24983.22|25021.61|24983.61|25019.97|24981.97|10
1620411300000|2021-05-07 18:15:00|25020.9|24982.9|25026.08|24988.08|25026.08|24988.08|25020.37|24982.37|10
1620411310000|2021-05-07 18:15:10|25029.18|24991.18|25045.82|25007.82|25045.82|25007.82|25029.18|24991.18|10
1620411320000|2021-05-07 18:15:20|25047.39|25009.39|25059.26|25021.26|25059.26|25021.26|25047.39|25009.39|10
1620411330000|2021-05-07 18:15:30|25059.32|25021.32|25066.86|25028.86|25066.86|25028.86|25059.32|25021.32|10
1620411340000|2021-05-07 18:15:40|25067.76|25029.76|25079.79|25041.79|25079.79|25041.79|25067.76|25029.76|10
1620411350000|2021-05-07 18:15:50|25080.93|25042.93|25086.3|25048.3|25086.44|25048.44|25078.05|25040.05|10
1620411360000|2021-05-07 18:16:00|25086.01|25048.01|25083.05|25045.05|25086.01|25048.01|25082.96|25044.96|10
1620411370000|2021-05-07 18:16:10|25082.76|25044.76|25082.55|25044.55|25082.76|25044.76|25076.67|25038.67|10
1620411380000|2021-05-07 18:16:20|25082.66|25044.66|25081.97|25043.97|25085.41|25047.41|25081.97|25043.97|10
1620411390000|2021-05-07 18:16:30|25081.69|25043.69|25075.52|25037.52|25081.69|25043.69|25075.14|25037.14|10
1620411400000|2021-05-07 18:16:40|25074.25|25036.25|25059.06|25021.06|25074.25|25036.25|25059.06|25021.06|10
1620411410000|2021-05-07 18:16:50|25057.62|25019.62|25054.85|25016.85|25057.62|25019.62|25053.93|25015.93|10
1620411420000|2021-05-07 18:17:00|25053.59|25015.59|25051.94|25013.94|25053.59|25015.59|25051.71|25013.71|10
1620411430000|2021-05-07 18:17:10|25052.89|25014.89|25050.74|25012.74|25052.89|25014.89|25050.37|25012.37|10
1620411440000|2021-05-07 18:17:20|25052.72|25014.72|25048.66|25010.66|25052.72|25014.72|25048.66|25010.66|10
1620411450000|2021-05-07 18:17:30|25045.9|25007.9|25045.64|25007.64|25045.9|25007.9|25043.56|25005.56|10
1620411460000|2021-05-07 18:17:40|25045.74|25007.74|25050.28|25012.28|25050.61|25012.61|25045.74|25007.74|10
1620411470000|2021-05-07 18:17:50|25050.64|25012.64|25051.98|25013.98|25052.68|25014.68|25050.64|25012.64|10
1620411480000|2021-05-07 18:18:00|25053.23|25015.23|25049.48|25011.48|25053.34|25015.34|25049.48|25011.48|9
1620411490000|2021-05-07 18:18:10|25049.84|25011.84|25049.53|25011.53|25050.33|25012.33|25048.76|25010.76|10
1620411500000|2021-05-07 18:18:20|25048.66|25010.66|25046.29|25008.29|25049.7|25011.7|25046.03|25008.03|10
1620411510000|2021-05-07 18:18:30|25047.06|25009.06|25033.66|24995.66|25047.06|25009.06|25033.02|24995.02|10
1620411520000|2021-05-07 18:18:40|25034.02|24996.02|25018.84|24980.84|25034.02|24996.02|25018.37|24980.37|10
1620411530000|2021-05-07 18:18:50|25019.07|24981.07|25009.05|24971.05|25019.07|24981.07|25008.35|24970.35|10
1620411540000|2021-05-07 18:19:00|25009.09|24971.09|25010.92|24972.92|25010.92|24972.92|25009.09|24971.09|10
1620411550000|2021-05-07 18:19:10|25011.19|24973.19|25008.25|24970.25|25011.28|24973.28|25008.25|24970.25|10
1620411560000|2021-05-07 18:19:20|25009.25|24971.25|25004.37|24966.37|25009.25|24971.25|25004.37|24966.37|10
1620411570000|2021-05-07 18:19:30|25002.29|24964.29|24993.54|24955.54|25002.29|24964.29|24993.54|24955.54|10
1620411580000|2021-05-07 18:19:40|24991.52|24953.52|24982.71|24944.71|24991.52|24953.52|24982.71|24944.71|10
1620411590000|2021-05-07 18:19:50|24981.82|24943.82|24982.19|24944.19|24983.07|24945.07|24978.82|24940.82|10
1620411600000|2021-05-07 18:20:00|24982.63|24944.63|24990.16|24952.16|24990.16|24952.16|24982.63|24944.63|10
1620411610000|2021-05-07 18:20:10|24992.57|24954.57|24994.49|24956.49|24996.83|24958.83|24992.57|24954.57|10
1620411620000|2021-05-07 18:20:20|24993.89|24955.89|24998.33|24960.33|24998.33|24960.33|24993.89|24955.89|10
1620411630000|2021-05-07 18:20:30|24998.88|24960.88|25002.02|24964.02|25007|24969|24998.88|24960.88|10
1620411640000|2021-05-07 18:20:40|25002.03|24964.03|25027.18|24989.18|25027.18|24989.18|25002.03|24964.03|10
1620411650000|2021-05-07 18:20:50|25029.7|24991.7|25040.92|25002.92|25040.92|25002.92|25029.3|24991.3|10
1620411660000|2021-05-07 18:21:00|25045.32|25007.32|25048.02|25010.02|25049.04|25011.04|25045.32|25007.32|10
1620411670000|2021-05-07 18:21:10|25050.52|25012.52|25052.5|25014.5|25052.5|25014.5|25050.04|25012.04|10
1620411680000|2021-05-07 18:21:20|25052.12|25014.12|25049.11|25011.11|25052.12|25014.12|25047.7|25009.7|10
1620411690000|2021-05-07 18:21:30|25047.99|25009.99|25037.71|24999.71|25047.99|25009.99|25037.71|24999.71|10
1620411700000|2021-05-07 18:21:40|25033.63|24995.63|25026.75|24988.75|25033.63|24995.63|25026.75|24988.75|10
1620411710000|2021-05-07 18:21:50|25026.69|24988.69|25029.56|24991.56|25029.59|24991.59|25026.69|24988.69|10
1620411720000|2021-05-07 18:22:00|25029.53|24991.53|25031.7|24993.7|25031.7|24993.7|25029.53|24991.53|10
1620411730000|2021-05-07 18:22:10|25032.24|24994.24|25032.87|24994.87|25034.13|24996.13|25032.13|24994.13|10
1620411740000|2021-05-07 18:22:20|25032.93|24994.93|25024.13|24986.13|25032.93|24994.93|25024.13|24986.13|10
1620411750000|2021-05-07 18:22:30|25024.14|24986.14|25015.16|24977.16|25024.14|24986.14|25014.69|24976.69|10
1620411760000|2021-05-07 18:22:40|25017.46|24979.46|25021.87|24983.87|25021.87|24983.87|25017.46|24979.46|10
1620411770000|2021-05-07 18:22:50|25022.93|24984.93|25024.08|24986.08|25024.08|24986.08|25021.46|24983.46|10
1620411780000|2021-05-07 18:23:00|25023.41|24985.41|25025.42|24987.42|25025.42|24987.42|25023.06|24985.06|10
1620411790000|2021-05-07 18:23:10|25024.99|24986.99|25013.87|24975.87|25024.99|24986.99|25013.87|24975.87|10
1620411800000|2021-05-07 18:23:20|25013.37|24975.37|25005.84|24967.84|25013.37|24975.37|25004.32|24966.32|10
1620411810000|2021-05-07 18:23:30|25005.57|24967.57|25006.62|24968.62|25006.62|24968.62|25005.16|24967.16|10
1620411820000|2021-05-07 18:23:40|25006.98|24968.98|25011.72|24973.72|25011.72|24973.72|25006.98|24968.98|10
1620411830000|2021-05-07 18:23:50|25012.12|24974.12|25016.02|24978.02|25016.02|24978.02|25012.12|24974.12|10
1620411840000|2021-05-07 18:24:00|25016.52|24978.52|25017.78|24979.78|25018.23|24980.23|25016.52|24978.52|10
1620411850000|2021-05-07 18:24:10|25019.46|24981.46|25023.11|24985.11|25023.11|24985.11|25019.46|24981.46|10
1620411860000|2021-05-07 18:24:20|25023.73|24985.73|25021.05|24983.05|25023.73|24985.73|25020.78|24982.78|10
1620411870000|2021-05-07 18:24:30|25021.24|24983.24|25018.37|24980.37|25021.41|24983.41|25017.77|24979.77|10
1620411880000|2021-05-07 18:24:40|25020.53|24982.53|25025.47|24987.47|25025.47|24987.47|25018.83|24980.83|10
1620411890000|2021-05-07 18:24:50|25026.27|24988.27|25028.43|24990.43|25028.82|24990.82|25026.27|24988.27|10
1620411900000|2021-05-07 18:25:00|25029.57|24991.57|25033.44|24995.44|25033.48|24995.48|25029.57|24991.57|10
1620411910000|2021-05-07 18:25:10|25032.45|24994.45|25030.76|24992.76|25032.63|24994.63|25030.76|24992.76|10
1620411920000|2021-05-07 18:25:20|25031.71|24993.71|25031.83|24993.83|25033.7|24995.7|25031.33|24993.33|10
1620411930000|2021-05-07 18:25:30|25031.31|24993.31|25030.07|24992.07|25031.93|24993.93|25029.17|24991.17|10
1620411940000|2021-05-07 18:25:40|25028.77|24990.77|25029.07|24991.07|25029.07|24991.07|25027.67|24989.67|10
1620411950000|2021-05-07 18:25:50|25029.63|24991.63|25026.23|24988.23|25030.05|24992.05|25026.23|24988.23|10
1620411960000|2021-05-07 18:26:00|25026.78|24988.78|25029.24|24991.24|25029.24|24991.24|25026.78|24988.78|10
1620411970000|2021-05-07 18:26:10|25031.26|24993.26|25036.16|24998.16|25036.16|24998.16|25031.26|24993.26|10
1620411980000|2021-05-07 18:26:20|25038.13|25000.13|25042.02|25004.02|25042.46|25004.46|25036.85|24998.85|10
1620411990000|2021-05-07 18:26:30|25041.78|25003.78|25053.57|25015.57|25053.57|25015.57|25041.64|25003.64|10
1620412000000|2021-05-07 18:26:40|25055.95|25017.95|25058.69|25020.69|25058.69|25020.69|25054.4|25016.4|10
1620412010000|2021-05-07 18:26:50|25059.15|25021.15|25058.79|25020.79|25059.53|25021.53|25058.27|25020.27|10
1620412020000|2021-05-07 18:27:00|25058.85|25020.85|25059.01|25021.01|25061.42|25023.42|25058.28|25020.28|10
1620412030000|2021-05-07 18:27:10|25058.2|25020.2|25062.57|25024.57|25062.57|25024.57|25058.2|25020.2|10
1620412040000|2021-05-07 18:27:20|25063.54|25025.54|25061.92|25023.92|25063.99|25025.99|25061.69|25023.69|10
1620412050000|2021-05-07 18:27:30|25061.41|25023.41|25060.57|25022.57|25061.83|25023.83|25060.41|25022.41|10
1620412060000|2021-05-07 18:27:40|25058.28|25020.28|25052.5|25014.5|25058.28|25020.28|25052.5|25014.5|10
1620412070000|2021-05-07 18:27:50|25050.9|25012.9|25044.65|25006.65|25052.2|25014.2|25044.65|25006.65|10
1620412080000|2021-05-07 18:28:00|25044.47|25006.47|25044.55|25006.55|25044.55|25006.55|25041.34|25003.34|10
1620412090000|2021-05-07 18:28:10|25044.21|25006.21|25045|25007|25045.35|25007.35|25043.99|25005.99|9
1620412100000|2021-05-07 18:28:20|25045.44|25007.44|25048.32|25010.32|25048.32|25010.32|25044.7|25006.7|10
1620412110000|2021-05-07 18:28:30|25047.99|25009.99|25057.44|25019.44|25057.44|25019.44|25047.8|25009.8|10
1620412120000|2021-05-07 18:28:40|25058.39|25020.39|25060.19|25022.19|25061|25023|25058.38|25020.38|10
1620412130000|2021-05-07 18:28:50|25059.55|25021.55|25059.88|25021.88|25060.69|25022.69|25059.3|25021.3|10
1620412140000|2021-05-07 18:29:00|25058.81|25020.81|25057.97|25019.97|25058.81|25020.81|25057.88|25019.88|10
1620412150000|2021-05-07 18:29:10|25058.41|25020.41|25062.42|25024.42|25062.42|25024.42|25058.41|25020.41|10
1620412160000|2021-05-07 18:29:20|25062.29|25024.29|25068.33|25030.33|25068.33|25030.33|25062.29|25024.29|10
1620412170000|2021-05-07 18:29:30|25068.45|25030.45|25073.33|25035.33|25073.33|25035.33|25068.45|25030.45|10
1620412180000|2021-05-07 18:29:40|25072.71|25034.71|25075.35|25037.35|25075.35|25037.35|25072.45|25034.45|10
1620412190000|2021-05-07 18:29:50|25074.76|25036.76|25075.79|25037.79|25075.79|25037.79|25074.08|25036.08|10
1620412200000|2021-05-07 18:30:00|25075.56|25037.56|25077.81|25039.81|25077.81|25039.81|25075.55|25037.55|10
1620412210000|2021-05-07 18:30:10|25078.35|25040.35|25080.94|25042.94|25080.94|25042.94|25078.16|25040.16|10
1620412220000|2021-05-07 18:30:20|25081.69|25043.69|25083.28|25045.28|25083.59|25045.59|25081.69|25043.69|10
1620412230000|2021-05-07 18:30:30|25083.23|25045.23|25084.83|25046.83|25084.83|25046.83|25083|25045|10
1620412240000|2021-05-07 18:30:40|25084.73|25046.73|25087.2|25049.2|25087.51|25049.51|25084.7|25046.7|10
1620412250000|2021-05-07 18:30:50|25087.88|25049.88|25097.78|25059.78|25097.78|25059.78|25087.88|25049.88|10
1620412260000|2021-05-07 18:31:00|25098.35|25060.35|25105.48|25067.48|25105.64|25067.64|25098.35|25060.35|10
1620412270000|2021-05-07 18:31:10|25105.62|25067.62|25104.91|25066.91|25105.67|25067.67|25103.94|25065.94|10
1620412280000|2021-05-07 18:31:20|25107.03|25069.03|25107.99|25069.99|25108.47|25070.47|25107.03|25069.03|10
1620412290000|2021-05-07 18:31:30|25108.06|25070.06|25109.2|25071.2|25109.21|25071.21|25107.5|25069.5|10
1620412300000|2021-05-07 18:31:40|25109.86|25071.86|25109.07|25071.07|25110.13|25072.13|25108.36|25070.36|10
1620412310000|2021-05-07 18:31:50|25109.11|25071.11|25108.85|25070.85|25110.44|25072.44|25108.84|25070.84|10
1620412320000|2021-05-07 18:32:00|25109.95|25071.95|25108.08|25070.08|25109.95|25071.95|25108.08|25070.08|10
1620412330000|2021-05-07 18:32:10|25108.1|25070.1|25112.8|25074.8|25112.8|25074.8|25108.1|25070.1|10
1620412340000|2021-05-07 18:32:20|25113.4|25075.4|25113.14|25075.14|25113.81|25075.81|25112.75|25074.75|10
1620412350000|2021-05-07 18:32:30|25113.1|25075.1|25113.21|25075.21|25114.19|25076.19|25113.1|25075.1|10
1620412360000|2021-05-07 18:32:40|25112.37|25074.37|25113.04|25075.04|25113.04|25075.04|25110.32|25072.32|10
1620412370000|2021-05-07 18:32:50|25113.4|25075.4|25113.71|25075.71|25114.8|25076.8|25113.3|25075.3|10
1620412380000|2021-05-07 18:33:00|25113.22|25075.22|25113.53|25075.53|25113.53|25075.53|25112.68|25074.68|8
1620412390000|2021-05-07 18:33:10|25112.99|25074.99|25112.05|25074.05|25113.49|25075.49|25112.05|25074.05|10
1620412400000|2021-05-07 18:33:20|25111.44|25073.44|25110.88|25072.88|25112.47|25074.47|25110.63|25072.63|10
1620412410000|2021-05-07 18:33:30|25112.06|25074.06|25113.01|25075.01|25113.01|25075.01|25110.26|25072.26|10
1620412420000|2021-05-07 18:33:40|25113.17|25075.17|25116.97|25078.97|25116.97|25078.97|25112.46|25074.46|10
1620412430000|2021-05-07 18:33:50|25117.72|25079.72|25121.85|25083.85|25122.25|25084.25|25117.72|25079.72|10
1620412440000|2021-05-07 18:34:00|25121.67|25083.67|25118.71|25080.71|25121.67|25083.67|25118.71|25080.71|10
1620412450000|2021-05-07 18:34:10|25119.46|25081.46|25117.31|25079.31|25119.46|25081.46|25116.92|25078.92|10
1620412460000|2021-05-07 18:34:20|25118.05|25080.05|25116.24|25078.24|25118.36|25080.36|25115.78|25077.78|10
1620412470000|2021-05-07 18:34:30|25114.69|25076.69|25112.97|25074.97|25114.69|25076.69|25112.97|25074.97|10
1620412480000|2021-05-07 18:34:40|25113.2|25075.2|25099.63|25061.63|25113.2|25075.2|25099.63|25061.63|10
1620412490000|2021-05-07 18:34:50|25097.84|25059.84|25089.99|25051.99|25097.84|25059.84|25089.99|25051.99|10
1620412500000|2021-05-07 18:35:00|25088.07|25050.07|25073.44|25035.44|25088.07|25050.07|25073.44|25035.44|10
1620412510000|2021-05-07 18:35:10|25066.99|25028.99|25057.55|25019.55|25066.99|25028.99|25057.55|25019.55|10
1620412520000|2021-05-07 18:35:20|25056.45|25018.45|25052.85|25014.85|25056.45|25018.45|25052.72|25014.72|10
1620412530000|2021-05-07 18:35:30|25053.64|25015.64|25050.24|25012.24|25054.12|25016.12|25037.6|24999.6|10
1620412540000|2021-05-07 18:35:40|25050.6|25012.6|25056.55|25018.55|25056.55|25018.55|25050.6|25012.6|10
1620412550000|2021-05-07 18:35:50|25057.09|25019.09|25054.1|25016.1|25057.46|25019.46|25053.7|25015.7|10
1620412560000|2021-05-07 18:36:00|25053.3|25015.3|25046.89|25008.89|25053.3|25015.3|25046.89|25008.89|10
1620412570000|2021-05-07 18:36:10|25046.76|25008.76|25043.35|25005.35|25047.14|25009.14|25043.35|25005.35|10
1620412580000|2021-05-07 18:36:20|25042.37|25004.37|25041.23|25003.23|25042.6|25004.6|25040.03|25002.03|10
1620412590000|2021-05-07 18:36:30|25041.7|25003.7|25039|25001|25041.7|25003.7|25038.88|25000.88|10
1620412600000|2021-05-07 18:36:40|25038.82|25000.82|25042.38|25004.38|25042.38|25004.38|25038.82|25000.82|10
1620412610000|2021-05-07 18:36:50|25041.2|25003.2|25039.31|25001.31|25041.45|25003.45|25039.31|25001.31|10
1620412620000|2021-05-07 18:37:00|25040.1|25002.1|25044.27|25006.27|25044.27|25006.27|25038.86|25000.86|10
1620412630000|2021-05-07 18:37:10|25045.22|25007.22|25054.33|25016.33|25054.33|25016.33|25045.22|25007.22|10
1620412640000|2021-05-07 18:37:20|25056.2|25018.2|25068.35|25030.35|25068.35|25030.35|25056.2|25018.2|10
1620412650000|2021-05-07 18:37:30|25069.8|25031.8|25076.15|25038.15|25076.15|25038.15|25069.8|25031.8|10
1620412660000|2021-05-07 18:37:40|25076.46|25038.46|25076.06|25038.06|25077.3|25039.3|25075.69|25037.69|10
1620412670000|2021-05-07 18:37:50|25076.52|25038.52|25076.55|25038.55|25076.72|25038.72|25075.09|25037.09|10
1620412680000|2021-05-07 18:38:00|25077.3|25039.3|25079.25|25041.25|25080.51|25042.51|25077.3|25039.3|10
1620412690000|2021-05-07 18:38:10|25076.74|25038.74|25073.36|25035.36|25076.74|25038.74|25073.36|25035.36|10
1620412700000|2021-05-07 18:38:20|25072.87|25034.87|25072.82|25034.82|25073.43|25035.43|25072.68|25034.68|10
1620412710000|2021-05-07 18:38:30|25073.25|25035.25|25071.87|25033.87|25074.23|25036.23|25071.87|25033.87|10
1620412720000|2021-05-07 18:38:40|25070.8|25032.8|25065.75|25027.75|25070.8|25032.8|25065.75|25027.75|10
1620412730000|2021-05-07 18:38:50|25066|25028|25067.05|25029.05|25067.05|25029.05|25064.74|25026.74|10
1620412740000|2021-05-07 18:39:00|25066.62|25028.62|25069.71|25031.71|25069.97|25031.97|25066.62|25028.62|10
1620412750000|2021-05-07 18:39:10|25069.17|25031.17|25079.46|25041.46|25079.46|25041.46|25069.17|25031.17|10
1620412760000|2021-05-07 18:39:20|25084.97|25046.97|25095.61|25057.61|25095.61|25057.61|25084.97|25046.97|10
1620412770000|2021-05-07 18:39:30|25096.17|25058.17|25108.1|25070.1|25108.1|25070.1|25096.17|25058.17|10
1620412780000|2021-05-07 18:39:40|25111.95|25073.95|25109.69|25071.69|25112.81|25074.81|25109.26|25071.26|10
1620412790000|2021-05-07 18:39:50|25109.21|25071.21|25109.96|25071.96|25110.18|25072.18|25109.21|25071.21|10
1620412800000|2021-05-07 18:40:00|25109.52|25071.52|25103.1|25065.1|25109.52|25071.52|25103.1|25065.1|10
1620412810000|2021-05-07 18:40:10|25101.32|25063.32|25095.25|25057.25|25101.32|25063.32|25095.25|25057.25|10
1620412820000|2021-05-07 18:40:20|25095.98|25057.98|25092.8|25054.8|25095.98|25057.98|25092.8|25054.8|10
1620412830000|2021-05-07 18:40:30|25091.53|25053.53|25082.59|25044.59|25091.53|25053.53|25082.59|25044.59|10
1620412840000|2021-05-07 18:40:40|25081.85|25043.85|25079.93|25041.93|25081.85|25043.85|25079.33|25041.33|9
1620412850000|2021-05-07 18:40:50|25080.25|25042.25|25076.78|25038.78|25080.57|25042.57|25076.16|25038.16|9
1620412860000|2021-05-07 18:41:00|25073.32|25035.32|25073.53|25035.53|25073.97|25035.97|25072.68|25034.68|10
1620412870000|2021-05-07 18:41:10|25074.75|25036.75|25082.81|25044.81|25082.81|25044.81|25074.75|25036.75|10
1620412880000|2021-05-07 18:41:20|25085.13|25047.13|25091.98|25053.98|25091.98|25053.98|25085.13|25047.13|10
1620412890000|2021-05-07 18:41:30|25093.29|25055.29|25098.89|25060.89|25099.6|25061.6|25093.29|25055.29|10
1620412900000|2021-05-07 18:41:40|25099.81|25061.81|25096.54|25058.54|25101.17|25063.17|25096.54|25058.54|10
1620412910000|2021-05-07 18:41:50|25096.77|25058.77|25095.95|25057.95|25096.93|25058.93|25095.41|25057.41|9
1620412920000|2021-05-07 18:42:00|25095.97|25057.97|25095.44|25057.44|25096.53|25058.53|25094.46|25056.46|10
1620412930000|2021-05-07 18:42:10|25094.66|25056.66|25091.46|25053.46|25094.66|25056.66|25091.42|25053.42|10
1620412940000|2021-05-07 18:42:20|25091.24|25053.24|25085.9|25047.9|25091.24|25053.24|25085.9|25047.9|9
1620412950000|2021-05-07 18:42:30|25085.82|25047.82|25080.94|25042.94|25085.82|25047.82|25080.71|25042.71|10
1620412960000|2021-05-07 18:42:40|25080.2|25042.2|25079.64|25041.64|25081.86|25043.86|25079.62|25041.62|10
1620412970000|2021-05-07 18:42:50|25079.3|25041.3|25077.2|25039.2|25079.83|25041.83|25077.2|25039.2|10
1620412980000|2021-05-07 18:43:00|25076.47|25038.47|25080.57|25042.57|25080.57|25042.57|25076.05|25038.05|10
1620412990000|2021-05-07 18:43:10|25080.72|25042.72|25088.33|25050.33|25088.33|25050.33|25080.72|25042.72|10
1620413000000|2021-05-07 18:43:20|25088.14|25050.14|25089.54|25051.54|25089.54|25051.54|25088.14|25050.14|10
1620413010000|2021-05-07 18:43:30|25086.25|25048.25|25085|25047|25088.14|25050.14|25085|25047|9
1620413020000|2021-05-07 18:43:40|25084.01|25046.01|25082.18|25044.18|25084.01|25046.01|25081.74|25043.74|10
1620413030000|2021-05-07 18:43:50|25085.7|25047.7|25085.68|25047.68|25086.6|25048.6|25084.15|25046.15|10
1620413040000|2021-05-07 18:44:00|25085.58|25047.58|25087.01|25049.01|25087.14|25049.14|25085.58|25047.58|9
1620413050000|2021-05-07 18:44:10|25086.59|25048.59|25088.22|25050.22|25088.99|25050.99|25086.59|25048.59|10
1620413060000|2021-05-07 18:44:20|25088.26|25050.26|25091.06|25053.06|25091.14|25053.14|25088.26|25050.26|10
1620413070000|2021-05-07 18:44:30|25090.91|25052.91|25093.55|25055.55|25093.55|25055.55|25090.91|25052.91|10
1620413080000|2021-05-07 18:44:40|25093.04|25055.04|25091.58|25053.58|25093.04|25055.04|25091.58|25053.58|10
1620413090000|2021-05-07 18:44:50|25091.8|25053.8|25090.97|25052.97|25093.79|25055.79|25090.97|25052.97|10
1620413100000|2021-05-07 18:45:00|25090.39|25052.39|25082.22|25044.22|25090.39|25052.39|25082.22|25044.22|10
1620413110000|2021-05-07 18:45:10|25081|25043|25077.19|25039.19|25081|25043|25076.69|25038.69|9
1620413120000|2021-05-07 18:45:20|25075.31|25037.31|25075.95|25037.95|25076.57|25038.57|25074.25|25036.25|10
1620413130000|2021-05-07 18:45:30|25076.76|25038.76|25079.23|25041.23|25079.23|25041.23|25076.76|25038.76|9
1620413140000|2021-05-07 18:45:40|25079.64|25041.64|25080.01|25042.01|25080.34|25042.34|25079.45|25041.45|9
1620413150000|2021-05-07 18:45:50|25080.53|25042.53|25084.46|25046.46|25084.75|25046.75|25080.53|25042.53|10
1620413160000|2021-05-07 18:46:00|25085.44|25047.44|25092.78|25054.78|25093.41|25055.41|25085.44|25047.44|10
1620413170000|2021-05-07 18:46:10|25092.91|25054.91|25100.28|25062.28|25100.28|25062.28|25092.91|25054.91|10
1620413180000|2021-05-07 18:46:20|25099.87|25061.87|25103.54|25065.54|25103.54|25065.54|25099.87|25061.87|9
1620413190000|2021-05-07 18:46:30|25104.17|25066.17|25116.67|25078.67|25116.67|25078.67|25104.17|25066.17|10
1620413200000|2021-05-07 18:46:40|25116.84|25078.84|25123.25|25085.25|25123.25|25085.25|25116.84|25078.84|10
1620413210000|2021-05-07 18:46:50|25125.26|25087.26|25130.77|25092.77|25130.98|25092.98|25125.26|25087.26|10
1620413220000|2021-05-07 18:47:00|25130.5|25092.5|25130.74|25092.74|25130.74|25092.74|25128.84|25090.84|9
1620413230000|2021-05-07 18:47:10|25131.27|25093.27|25130.98|25092.98|25131.76|25093.76|25130.56|25092.56|10
1620413240000|2021-05-07 18:47:20|25130.21|25092.21|25129.26|25091.26|25130.67|25092.67|25129.06|25091.06|10
1620413250000|2021-05-07 18:47:30|25131.98|25093.98|25129.95|25091.95|25134.07|25096.07|25129.95|25091.95|10
1620413260000|2021-05-07 18:47:40|25132.11|25094.11|25130.21|25092.21|25132.11|25094.11|25129.15|25091.15|10
1620413270000|2021-05-07 18:47:50|25130.3|25092.3|25131.38|25093.38|25135.18|25097.18|25129.02|25091.02|10
1620413280000|2021-05-07 18:48:00|25132.57|25094.57|25129.68|25091.68|25132.57|25094.57|25129.15|25091.15|10
1620413290000|2021-05-07 18:48:10|25129.22|25091.22|25125.55|25087.55|25129.22|25091.22|25125.29|25087.29|10
1620413300000|2021-05-07 18:48:20|25124.41|25086.41|25122.25|25084.25|25124.41|25086.41|25120.29|25082.29|10
1620413310000|2021-05-07 18:48:30|25122.54|25084.54|25122.55|25084.55|25122.57|25084.57|25121.58|25083.58|9
1620413320000|2021-05-07 18:48:40|25122.2|25084.2|25121.34|25083.34|25122.38|25084.38|25121.34|25083.34|9
1620413330000|2021-05-07 18:48:50|25119.5|25081.5|25121.76|25083.76|25121.76|25083.76|25117.09|25079.09|10
1620413340000|2021-05-07 18:49:00|25122.96|25084.96|25126.19|25088.19|25127.11|25089.11|25122.96|25084.96|9
1620413350000|2021-05-07 18:49:10|25125.6|25087.6|25124.4|25086.4|25126.82|25088.82|25124.4|25086.4|10
1620413360000|2021-05-07 18:49:20|25122.07|25084.07|25118.74|25080.74|25122.07|25084.07|25118.54|25080.54|10
1620413370000|2021-05-07 18:49:30|25119.66|25081.66|25126.15|25088.15|25126.61|25088.61|25119.66|25081.66|10
1620413380000|2021-05-07 18:49:40|25128.03|25090.03|25131.84|25093.84|25131.99|25093.99|25128.03|25090.03|10
1620413390000|2021-05-07 18:49:50|25133.04|25095.04|25137.56|25099.56|25137.56|25099.56|25132.95|25094.95|10
1620413400000|2021-05-07 18:50:00|25137.14|25099.14|25135.78|25097.78|25138.56|25100.56|25135.78|25097.78|10
1620413410000|2021-05-07 18:50:10|25134.06|25096.06|25128.9|25090.9|25134.06|25096.06|25128.9|25090.9|10
1620413420000|2021-05-07 18:50:20|25128.97|25090.97|25129.08|25091.08|25129.08|25091.08|25128.13|25090.13|9
1620413430000|2021-05-07 18:50:30|25127.6|25089.6|25124.95|25086.95|25127.6|25089.6|25123.5|25085.5|10
1620413440000|2021-05-07 18:50:40|25125.04|25087.04|25121.26|25083.26|25125.04|25087.04|25121.26|25083.26|10
1620413450000|2021-05-07 18:50:50|25120.5|25082.5|25113.69|25075.69|25120.5|25082.5|25113.69|25075.69|10
1620413460000|2021-05-07 18:51:00|25112.8|25074.8|25111.21|25073.21|25112.82|25074.82|25111.21|25073.21|10
1620413470000|2021-05-07 18:51:10|25111.75|25073.75|25109.13|25071.13|25111.75|25073.75|25108.84|25070.84|10
1620413480000|2021-05-07 18:51:20|25108.96|25070.96|25105.41|25067.41|25109.38|25071.38|25105.41|25067.41|9
1620413490000|2021-05-07 18:51:30|25106.86|25068.86|25108.46|25070.46|25108.91|25070.91|25106.69|25068.69|10
1620413500000|2021-05-07 18:51:40|25109.02|25071.02|25107|25069|25109.47|25071.47|25105.88|25067.88|9
1620413510000|2021-05-07 18:51:50|25106.15|25068.15|25105.07|25067.07|25106.64|25068.64|25105.07|25067.07|10
1620413520000|2021-05-07 18:52:00|25105.91|25067.91|25106.02|25068.02|25106.02|25068.02|25103.37|25065.37|10
1620413530000|2021-05-07 18:52:10|25106.03|25068.03|25106.21|25068.21|25106.45|25068.45|25105.15|25067.15|10
1620413540000|2021-05-07 18:52:20|25106.55|25068.55|25107.28|25069.28|25107.34|25069.34|25106.45|25068.45|10
1620413550000|2021-05-07 18:52:30|25106.88|25068.88|25105.09|25067.09|25106.88|25068.88|25104.17|25066.17|10
1620413560000|2021-05-07 18:52:40|25105.53|25067.53|25106.7|25068.7|25107.73|25069.73|25105.17|25067.17|10
1620413570000|2021-05-07 18:52:50|25107.33|25069.33|25107.56|25069.56|25107.75|25069.75|25106.27|25068.27|10
1620413580000|2021-05-07 18:53:00|25106.73|25068.73|25107.6|25069.6|25107.6|25069.6|25106.7|25068.7|9
1620413590000|2021-05-07 18:53:10|25107.46|25069.46|25106.39|25068.39|25107.46|25069.46|25105.45|25067.45|10
1620413600000|2021-05-07 18:53:20|25104.96|25066.96|25099.72|25061.72|25104.96|25066.96|25099.72|25061.72|10
1620413610000|2021-05-07 18:53:30|25098.63|25060.63|25094.24|25056.24|25098.63|25060.63|25094.24|25056.24|10
1620413620000|2021-05-07 18:53:40|25094.19|25056.19|25097.09|25059.09|25097.09|25059.09|25093.41|25055.41|10
1620413630000|2021-05-07 18:53:50|25095.89|25057.89|25081.93|25043.93|25095.89|25057.89|25081.65|25043.65|10
1620413640000|2021-05-07 18:54:00|25081.83|25043.83|25079.41|25041.41|25081.84|25043.84|25079.41|25041.41|10
1620413650000|2021-05-07 18:54:10|25079.24|25041.24|25081.76|25043.76|25083.07|25045.07|25079.15|25041.15|10
1620413660000|2021-05-07 18:54:20|25083.06|25045.06|25084.4|25046.4|25085|25047|25083.06|25045.06|9
1620413670000|2021-05-07 18:54:30|25084.11|25046.11|25080.95|25042.95|25084.11|25046.11|25080.4|25042.4|10
1620413680000|2021-05-07 18:54:40|25080.2|25042.2|25078.27|25040.27|25080.2|25042.2|25077.95|25039.95|10
1620413690000|2021-05-07 18:54:50|25078.39|25040.39|25079.31|25041.31|25079.8|25041.8|25078.39|25040.39|10
1620413700000|2021-05-07 18:55:00|25079.36|25041.36|25082.59|25044.59|25083.26|25045.26|25078.96|25040.96|10
1620413710000|2021-05-07 18:55:10|25084.68|25046.68|25089.84|25051.84|25089.84|25051.84|25084.68|25046.68|9
1620413720000|2021-05-07 18:55:20|25090.79|25052.79|25090.46|25052.46|25090.79|25052.79|25088.89|25050.89|9
1620413730000|2021-05-07 18:55:30|25090.32|25052.32|25091.13|25053.13|25094.74|25056.74|25090.32|25052.32|10
1620413740000|2021-05-07 18:55:40|25091.29|25053.29|25083.47|25045.47|25091.29|25053.29|25081.63|25043.63|10
1620413750000|2021-05-07 18:55:50|25082.97|25044.97|25077.24|25039.24|25082.97|25044.97|25077.24|25039.24|10
1620413760000|2021-05-07 18:56:00|25076.98|25038.98|25074.45|25036.45|25076.98|25038.98|25073.57|25035.57|10
1620413770000|2021-05-07 18:56:10|25074.5|25036.5|25074.5|25036.5|25074.87|25036.87|25073.31|25035.31|10
1620413780000|2021-05-07 18:56:20|25074.05|25036.05|25067.98|25029.98|25074.05|25036.05|25067.98|25029.98|10
1620413790000|2021-05-07 18:56:30|25066.3|25028.3|25066.74|25028.74|25067.59|25029.59|25066.05|25028.05|10
1620413800000|2021-05-07 18:56:40|25066.92|25028.92|25065.39|25027.39|25066.92|25028.92|25064.33|25026.33|10
1620413810000|2021-05-07 18:56:50|25065.55|25027.55|25065.92|25027.92|25066.49|25028.49|25065.55|25027.55|10
1620413820000|2021-05-07 18:57:00|25066.36|25028.36|25063.81|25025.81|25066.53|25028.53|25063.77|25025.77|10
1620413830000|2021-05-07 18:57:10|25062.87|25024.87|25058.41|25020.41|25062.87|25024.87|25058.41|25020.41|9
1620413840000|2021-05-07 18:57:20|25058.06|25020.06|25053.49|25015.49|25058.06|25020.06|25053.49|25015.49|10
1620413850000|2021-05-07 18:57:30|25053.59|25015.59|25048.19|25010.19|25053.67|25015.67|25048.19|25010.19|10
1620413860000|2021-05-07 18:57:40|25048.38|25010.38|25047.63|25009.63|25048.38|25010.38|25045.64|25007.64|10
1620413870000|2021-05-07 18:57:50|25047.2|25009.2|25053.13|25015.13|25053.23|25015.23|25045.98|25007.98|10
1620413880000|2021-05-07 18:58:00|25054.05|25016.05|25059.05|25021.05|25059.05|25021.05|25053.71|25015.71|10
1620413890000|2021-05-07 18:58:10|25059.74|25021.74|25080.4|25042.4|25080.4|25042.4|25059.74|25021.74|10
1620413900000|2021-05-07 18:58:20|25081.25|25043.25|25102.59|25064.59|25102.59|25064.59|25081.25|25043.25|10
1620413910000|2021-05-07 18:58:30|25103.96|25065.96|25102.34|25064.34|25105.45|25067.45|25102.08|25064.08|9
1620413920000|2021-05-07 18:58:40|25102.29|25064.29|25094.58|25056.58|25102.29|25064.29|25094.58|25056.58|10
1620413930000|2021-05-07 18:58:50|25094.19|25056.19|25094.31|25056.31|25094.61|25056.61|25092.63|25054.63|10
1620413940000|2021-05-07 18:59:00|25095.24|25057.24|25096.78|25058.78|25097.54|25059.54|25094.76|25056.76|10
1620413950000|2021-05-07 18:59:10|25097.34|25059.34|25096.11|25058.11|25097.96|25059.96|25096.11|25058.11|10
1620413960000|2021-05-07 18:59:20|25096.39|25058.39|25097.42|25059.42|25097.52|25059.52|25095.33|25057.33|10
1620413970000|2021-05-07 18:59:30|25097.68|25059.68|25099.19|25061.19|25099.33|25061.33|25097.68|25059.68|10
1620413980000|2021-05-07 18:59:40|25099.2|25061.2|25099.04|25061.04|25099.72|25061.72|25098.7|25060.7|10
1620413990000|2021-05-07 18:59:50|25099.13|25061.13|25086.51|25048.51|25099.13|25061.13|25086.36|25048.36|10
1620414000000|2021-05-07 19:00:00|25086.8|25048.8|25086.21|25048.21|25086.8|25048.8|25084.76|25046.76|10
1620414010000|2021-05-07 19:00:10|25085.77|25047.77|25093.07|25055.07|25093.07|25055.07|25085.77|25047.77|10
1620414020000|2021-05-07 19:00:20|25093.15|25055.15|25097.89|25059.89|25098.22|25060.22|25093.15|25055.15|10
1620414030000|2021-05-07 19:00:30|25098.4|25060.4|25101.3|25063.3|25101.9|25063.9|25098.09|25060.09|10
1620414040000|2021-05-07 19:00:40|25101.95|25063.95|25107.73|25069.73|25107.77|25069.77|25101.95|25063.95|10
1620414050000|2021-05-07 19:00:50|25108.53|25070.53|25111.9|25073.9|25112.62|25074.62|25108.53|25070.53|10
1620414060000|2021-05-07 19:01:00|25112.29|25074.29|25111.38|25073.38|25115.76|25077.76|25111.38|25073.38|10
1620414070000|2021-05-07 19:01:10|25110.29|25072.29|25111.59|25073.59|25112.07|25074.07|25110.29|25072.29|8
1620414080000|2021-05-07 19:01:20|25111.24|25073.24|25104.26|25066.26|25111.24|25073.24|25104.26|25066.26|10
1620414090000|2021-05-07 19:01:30|25101.92|25063.92|25087.69|25049.69|25101.92|25063.92|25087.69|25049.69|10
1620414100000|2021-05-07 19:01:40|25087|25049|25083.56|25045.56|25087|25049|25083.56|25045.56|10
1620414110000|2021-05-07 19:01:50|25083.62|25045.62|25076.38|25038.38|25083.62|25045.62|25076.38|25038.38|10
1620414120000|2021-05-07 19:02:00|25075.1|25037.1|25074.43|25036.43|25075.1|25037.1|25071.97|25033.97|10
1620414130000|2021-05-07 19:02:10|25074.68|25036.68|25071.83|25033.83|25074.68|25036.68|25071.83|25033.83|10
1620414140000|2021-05-07 19:02:20|25071.85|25033.85|25067.82|25029.82|25071.85|25033.85|25067.56|25029.56|10
1620414150000|2021-05-07 19:02:30|25068|25030|25069.34|25031.34|25069.84|25031.84|25068|25030|10
1620414160000|2021-05-07 19:02:40|25069.07|25031.07|25064.56|25026.56|25069.75|25031.75|25064.56|25026.56|10
1620414170000|2021-05-07 19:02:50|25063.91|25025.91|25055.41|25017.41|25063.91|25025.91|25055.41|25017.41|10
1620414180000|2021-05-07 19:03:00|25054.65|25016.65|25050.28|25012.28|25054.65|25016.65|25050.03|25012.03|10
1620414190000|2021-05-07 19:03:10|25049.76|25011.76|25045.47|25007.47|25049.76|25011.76|25045.47|25007.47|10
1620414200000|2021-05-07 19:03:20|25044.9|25006.9|25039.25|25001.25|25044.9|25006.9|25039.15|25001.15|10
1620414210000|2021-05-07 19:03:30|25039.01|25001.01|25029.88|24991.88|25039.04|25001.04|25029.8|24991.8|10
1620414220000|2021-05-07 19:03:40|25029.81|24991.81|25030.2|24992.2|25031.13|24993.13|25029.26|24991.26|10
1620414230000|2021-05-07 19:03:50|25030.9|24992.9|25032.6|24994.6|25033.63|24995.63|25030.9|24992.9|9
1620414240000|2021-05-07 19:04:00|25032.68|24994.68|25030.28|24992.28|25033.75|24995.75|25029.08|24991.08|10
1620414250000|2021-05-07 19:04:10|25028.03|24990.03|25014.58|24976.58|25028.03|24990.03|25014.37|24976.37|10
1620414260000|2021-05-07 19:04:20|25014.85|24976.85|25012.35|24974.35|25014.85|24976.85|25012.1|24974.1|10
1620414270000|2021-05-07 19:04:30|25012.15|24974.15|25020.42|24982.42|25020.42|24982.42|25012.15|24974.15|10
1620414280000|2021-05-07 19:04:40|25020.16|24982.16|25025.37|24987.37|25025.59|24987.59|25019.58|24981.58|10
1620414290000|2021-05-07 19:04:50|25025.55|24987.55|25022.64|24984.64|25025.96|24987.96|25022.64|24984.64|10
1620414300000|2021-05-07 19:05:00|25022.82|24984.82|25021.92|24983.92|25022.82|24984.82|25020.99|24982.99|10
1620414310000|2021-05-07 19:05:10|25021.07|24983.07|25032.76|24994.76|25032.76|24994.76|25020.81|24982.81|10
1620414320000|2021-05-07 19:05:20|25033.48|24995.48|25042.71|25004.71|25042.71|25004.71|25033.48|24995.48|10
1620414330000|2021-05-07 19:05:30|25043.11|25005.11|25048.36|25010.36|25049.91|25011.91|25043.11|25005.11|10
1620414340000|2021-05-07 19:05:40|25047.98|25009.98|25040.99|25002.99|25048.45|25010.45|25040.99|25002.99|10
1620414350000|2021-05-07 19:05:50|25041.28|25003.28|25039.63|25001.63|25041.28|25003.28|25039.43|25001.43|10
1620414360000|2021-05-07 19:06:00|25039.36|25001.36|25042.49|25004.49|25043.74|25005.74|25039.36|25001.36|10
1620414370000|2021-05-07 19:06:10|25041.19|25003.19|25043.48|25005.48|25043.55|25005.55|25041.19|25003.19|10
1620414380000|2021-05-07 19:06:20|25042.95|25004.95|25042.37|25004.37|25043.81|25005.81|25042.37|25004.37|10
1620414390000|2021-05-07 19:06:30|25042.9|25004.9|25045.22|25007.22|25045.29|25007.29|25042.5|25004.5|10
1620414400000|2021-05-07 19:06:40|25043.77|25005.77|25037.09|24999.09|25044.34|25006.34|25037.09|24999.09|10
1620414410000|2021-05-07 19:06:50|25037.83|24999.83|25034.02|24996.02|25037.83|24999.83|25034.02|24996.02|10
1620414420000|2021-05-07 19:07:00|25033.41|24995.41|25038.41|25000.41|25038.41|25000.41|25033.41|24995.41|10
1620414430000|2021-05-07 19:07:10|25039.68|25001.68|25049.06|25011.06|25049.06|25011.06|25039.68|25001.68|10
1620414440000|2021-05-07 19:07:20|25049.83|25011.83|25057.18|25019.18|25057.18|25019.18|25049.3|25011.3|10
1620414450000|2021-05-07 19:07:30|25057.98|25019.98|25058.81|25020.81|25059.74|25021.74|25057.98|25019.98|9
1620414460000|2021-05-07 19:07:40|25058.99|25020.99|25058.43|25020.43|25060.63|25022.63|25058.43|25020.43|10
1620414470000|2021-05-07 19:07:50|25059.71|25021.71|25055.83|25017.83|25059.71|25021.71|25055.83|25017.83|10
1620414480000|2021-05-07 19:08:00|25056.13|25018.13|25054.9|25016.9|25056.13|25018.13|25053.19|25015.19|10
1620414490000|2021-05-07 19:08:10|25053.88|25015.88|25044.46|25006.46|25053.88|25015.88|25044.46|25006.46|9
1620414500000|2021-05-07 19:08:20|25042.54|25004.54|25029.79|24991.79|25042.85|25004.85|25029.79|24991.79|10
1620414510000|2021-05-07 19:08:30|25029.24|24991.24|25025.74|24987.74|25029.24|24991.24|25024.99|24986.99|10
1620414520000|2021-05-07 19:08:40|25023.95|24985.95|25020.55|24982.55|25024.6|24986.6|25020.38|24982.38|10
1620414530000|2021-05-07 19:08:50|25020.19|24982.19|25013.07|24975.07|25020.19|24982.19|25013.07|24975.07|10
1620414540000|2021-05-07 19:09:00|25013.6|24975.6|25020.15|24982.15|25020.15|24982.15|25013.6|24975.6|10
1620414550000|2021-05-07 19:09:10|25019.76|24981.76|25012.31|24974.31|25019.76|24981.76|25012.31|24974.31|10
1620414560000|2021-05-07 19:09:20|25012.39|24974.39|25007.79|24969.79|25012.39|24974.39|25007.79|24969.79|10
1620414570000|2021-05-07 19:09:30|25007.41|24969.41|24998.76|24960.76|25007.41|24969.41|24998.76|24960.76|10
1620414580000|2021-05-07 19:09:40|24998.87|24960.87|24994.46|24956.46|24998.87|24960.87|24994.46|24956.46|10
1620414590000|2021-05-07 19:09:50|24994.76|24956.76|24994.2|24956.2|24995.15|24957.15|24991.38|24953.38|10
1620414600000|2021-05-07 19:10:00|24994.47|24956.47|24996.99|24958.99|24997.69|24959.69|24994.34|24956.34|10
1620414610000|2021-05-07 19:10:10|24998.83|24960.83|24998.7|24960.7|25000.3|24962.3|24997.69|24959.69|10
1620414620000|2021-05-07 19:10:20|24998.24|24960.24|25004.16|24966.16|25004.16|24966.16|24996.42|24958.42|10
1620414630000|2021-05-07 19:10:30|25005.9|24967.9|25016.89|24978.89|25016.89|24978.89|25005.9|24967.9|10
1620414640000|2021-05-07 19:10:40|25016.38|24978.38|25018.66|24980.66|25018.66|24980.66|25016.38|24978.38|10
1620414650000|2021-05-07 19:10:50|25017.94|24979.94|25015.5|24977.5|25017.94|24979.94|25015.5|24977.5|10
1620414660000|2021-05-07 19:11:00|25016.08|24978.08|25022.74|24984.74|25022.74|24984.74|25016.08|24978.08|10
1620414670000|2021-05-07 19:11:10|25024|24986|25023.34|24985.34|25024.69|24986.69|25022.35|24984.35|10
1620414680000|2021-05-07 19:11:20|25022.71|24984.71|25023.28|24985.28|25023.64|24985.64|25022.7|24984.7|10
1620414690000|2021-05-07 19:11:30|25022.32|24984.32|25017.69|24979.69|25022.87|24984.87|25017.69|24979.69|10
1620414700000|2021-05-07 19:11:40|25017.65|24979.65|25010.5|24972.5|25017.65|24979.65|25010.5|24972.5|10
1620414710000|2021-05-07 19:11:50|25009.82|24971.82|25003.43|24965.43|25009.82|24971.82|25003.12|24965.12|10
1620414720000|2021-05-07 19:12:00|25001.28|24963.28|25006.4|24968.4|25006.4|24968.4|25000.91|24962.91|10
1620414730000|2021-05-07 19:12:10|25005.57|24967.57|25002.72|24964.72|25005.57|24967.57|25002.72|24964.72|10
1620414740000|2021-05-07 19:12:20|25002.46|24964.46|25000.3|24962.3|25002.46|24964.46|25000.3|24962.3|10
1620414750000|2021-05-07 19:12:30|24999.77|24961.77|25000.86|24962.86|25000.86|24962.86|24999.57|24961.57|9
1620414760000|2021-05-07 19:12:40|25000.51|24962.51|24997.17|24959.17|25001.54|24963.54|24996.74|24958.74|10
1620414770000|2021-05-07 19:12:50|24997.34|24959.34|24997.82|24959.82|24998.42|24960.42|24996.16|24958.16|10
1620414780000|2021-05-07 19:13:00|24997.98|24959.98|24996.25|24958.25|24998.89|24960.89|24996.25|24958.25|9
1620414790000|2021-05-07 19:13:10|24996.6|24958.6|25000.6|24962.6|25000.7|24962.7|24996.6|24958.6|10
1620414800000|2021-05-07 19:13:20|25001.24|24963.24|25000.71|24962.71|25002.11|24964.11|25000.64|24962.64|10
1620414810000|2021-05-07 19:13:30|25000.92|24962.92|25007.88|24969.88|25007.88|24969.88|25000.92|24962.92|10
1620414820000|2021-05-07 19:13:40|25008.15|24970.15|25007.43|24969.43|25009.3|24971.3|25006.82|24968.82|10
1620414830000|2021-05-07 19:13:50|25007.88|24969.88|25010.34|24972.34|25010.86|24972.86|25007.88|24969.88|10
1620414840000|2021-05-07 19:14:00|25010.25|24972.25|25008.16|24970.16|25010.25|24972.25|25007.84|24969.84|9
1620414850000|2021-05-07 19:14:10|25007.96|24969.96|25007.55|24969.55|25008.13|24970.13|25006.36|24968.36|10
1620414860000|2021-05-07 19:14:20|25007.97|24969.97|25007.81|24969.81|25009.09|24971.09|25006.63|24968.63|10
1620414870000|2021-05-07 19:14:30|25008.1|24970.1|25008.45|24970.45|25009.08|24971.08|25008.1|24970.1|9
1620414880000|2021-05-07 19:14:40|25008.07|24970.07|25008.48|24970.48|25009.43|24971.43|25008.07|24970.07|10
1620414890000|2021-05-07 19:14:50|25008.7|24970.7|25006.76|24968.76|25008.7|24970.7|25006.76|24968.76|10
1620414900000|2021-05-07 19:15:00|25006.82|24968.82|25003.99|24965.99|25006.82|24968.82|25003.99|24965.99|10
1620414910000|2021-05-07 19:15:10|25003.46|24965.46|24997.5|24959.5|25003.46|24965.46|24997.5|24959.5|10
1620414920000|2021-05-07 19:15:20|24996.43|24958.43|24984.7|24946.7|24996.43|24958.43|24984.7|24946.7|10
1620414930000|2021-05-07 19:15:30|24982.82|24944.82|24958.31|24920.31|24982.82|24944.82|24958.31|24920.31|10
1620414940000|2021-05-07 19:15:40|24956.66|24918.66|24941.42|24903.42|24956.66|24918.66|24941.42|24903.42|10
1620414950000|2021-05-07 19:15:50|24941.72|24903.72|24939.86|24901.86|24943.48|24905.48|24938.41|24900.41|10
1620414960000|2021-05-07 19:16:00|24939.65|24901.65|24940.04|24902.04|24941.83|24903.83|24938.98|24900.98|10
1620414970000|2021-05-07 19:16:10|24938.62|24900.62|24921.42|24883.42|24939.53|24901.53|24921.42|24883.42|10
1620414980000|2021-05-07 19:16:20|24919.77|24881.77|24898.77|24860.77|24919.77|24881.77|24898.77|24860.77|10
1620414990000|2021-05-07 19:16:30|24896.9|24858.9|24887.95|24849.95|24897.98|24859.98|24887.95|24849.95|10
1620415000000|2021-05-07 19:16:40|24886.58|24848.58|24877.86|24839.86|24886.58|24848.58|24876.35|24838.35|10
1620415010000|2021-05-07 19:16:50|24876.64|24838.64|24877.8|24839.8|24877.85|24839.85|24872.25|24834.25|10
1620415020000|2021-05-07 19:17:00|24879.35|24841.35|24877.55|24839.55|24881.18|24843.18|24877.55|24839.55|10
1620415030000|2021-05-07 19:17:10|24876.86|24838.86|24862.01|24824.01|24876.86|24838.86|24862.01|24824.01|10
1620415040000|2021-05-07 19:17:20|24863.17|24825.17|24864.03|24826.03|24864.03|24826.03|24858.04|24820.04|10
1620415050000|2021-05-07 19:17:30|24863.71|24825.71|24865.98|24827.98|24869.5|24831.5|24863.71|24825.71|10
1620415060000|2021-05-07 19:17:40|24865.84|24827.84|24867.67|24829.67|24867.67|24829.67|24865.26|24827.26|10
1620415070000|2021-05-07 19:17:50|24867.36|24829.36|24868.1|24830.1|24868.7|24830.7|24867.16|24829.16|10
1620415080000|2021-05-07 19:18:00|24868|24830|24878.85|24840.85|24878.85|24840.85|24867.99|24829.99|10
1620415090000|2021-05-07 19:18:10|24879.62|24841.62|24894.89|24856.89|24897|24859|24879.62|24841.62|10
1620415100000|2021-05-07 19:18:20|24895|24857|24899.14|24861.14|24900.94|24862.94|24895|24857|10
1620415110000|2021-05-07 19:18:30|24898.68|24860.68|24888.07|24850.07|24900.75|24862.75|24888.07|24850.07|10
1620415120000|2021-05-07 19:18:40|24888.25|24850.25|24883.36|24845.36|24888.25|24850.25|24882.78|24844.78|10
1620415130000|2021-05-07 19:18:50|24883.17|24845.17|24883.17|24845.17|24884.52|24846.52|24883.17|24845.17|10
1620415140000|2021-05-07 19:19:00|24883.47|24845.47|24882.99|24844.99|24883.47|24845.47|24882.44|24844.44|10
1620415150000|2021-05-07 19:19:10|24883.76|24845.76|24885.03|24847.03|24887.51|24849.51|24882.95|24844.95|10
1620415160000|2021-05-07 19:19:20|24884.77|24846.77|24892.37|24854.37|24892.37|24854.37|24883.1|24845.1|10
1620415170000|2021-05-07 19:19:30|24892.71|24854.71|24893.77|24855.77|24894.47|24856.47|24891.73|24853.73|10
1620415180000|2021-05-07 19:19:40|24893.51|24855.51|24890.52|24852.52|24894.79|24856.79|24890.52|24852.52|10
1620415190000|2021-05-07 19:19:50|24891.28|24853.28|24899.58|24861.58|24899.58|24861.58|24891.28|24853.28|10
1620415200000|2021-05-07 19:20:00|24899.85|24861.85|24899.44|24861.44|24900.47|24862.47|24897.39|24859.39|10
1620415210000|2021-05-07 19:20:10|24899.54|24861.54|24900.46|24862.46|24900.46|24862.46|24898.7|24860.7|10
1620415220000|2021-05-07 19:20:20|24899.81|24861.81|24897.55|24859.55|24901.17|24863.17|24897.55|24859.55|10
1620415230000|2021-05-07 19:20:30|24897.34|24859.34|24890.02|24852.02|24897.34|24859.34|24890.02|24852.02|10
1620415240000|2021-05-07 19:20:40|24890.39|24852.39|24888.27|24850.27|24891.35|24853.35|24888.11|24850.11|10
1620415250000|2021-05-07 19:20:50|24888.34|24850.34|24883.45|24845.45|24888.34|24850.34|24882.44|24844.44|10
1620415260000|2021-05-07 19:21:00|24883.17|24845.17|24879.95|24841.95|24883.17|24845.17|24879.87|24841.87|10
1620415270000|2021-05-07 19:21:10|24880.13|24842.13|24886.43|24848.43|24886.48|24848.48|24880.13|24842.13|10
1620415280000|2021-05-07 19:21:20|24886.05|24848.05|24880.28|24842.28|24886.06|24848.06|24880.28|24842.28|10
1620415290000|2021-05-07 19:21:30|24880.51|24842.51|24879.59|24841.59|24880.51|24842.51|24878.79|24840.79|10
1620415300000|2021-05-07 19:21:40|24880.54|24842.54|24882.61|24844.61|24882.63|24844.63|24880.54|24842.54|10
1620415310000|2021-05-07 19:21:50|24882.43|24844.43|24884.32|24846.32|24884.58|24846.58|24880.83|24842.83|10
1620415320000|2021-05-07 19:22:00|24884.89|24846.89|24872.02|24834.02|24884.89|24846.89|24872.02|24834.02|10
1620415330000|2021-05-07 19:22:10|24871.98|24833.98|24849.51|24811.51|24871.98|24833.98|24849.51|24811.51|10
1620415340000|2021-05-07 19:22:20|24848.59|24810.59|24839.29|24801.29|24848.59|24810.59|24839.29|24801.29|10
1620415350000|2021-05-07 19:22:30|24840.05|24802.05|24835.04|24797.04|24841.83|24803.83|24835.04|24797.04|10
1620415360000|2021-05-07 19:22:40|24834.44|24796.44|24833.4|24795.4|24834.44|24796.44|24831.48|24793.48|10
1620415370000|2021-05-07 19:22:50|24831.19|24793.19|24833.19|24795.19|24833.5|24795.5|24831.19|24793.19|10
1620415380000|2021-05-07 19:23:00|24831.97|24793.97|24827.37|24789.37|24832.34|24794.34|24825.32|24787.32|10
1620415390000|2021-05-07 19:23:10|24827.16|24789.16|24834.79|24796.79|24834.79|24796.79|24827.16|24789.16|10
1620415400000|2021-05-07 19:23:20|24834.97|24796.97|24846.87|24808.87|24846.87|24808.87|24834.97|24796.97|10
1620415410000|2021-05-07 19:23:30|24846.04|24808.04|24852.93|24814.93|24854.24|24816.24|24846.04|24808.04|10
1620415420000|2021-05-07 19:23:40|24851.36|24813.36|24843.81|24805.81|24851.64|24813.64|24843.81|24805.81|10
1620415430000|2021-05-07 19:23:50|24842.57|24804.57|24828.25|24790.25|24842.57|24804.57|24828.25|24790.25|10
1620415440000|2021-05-07 19:24:00|24826.63|24788.63|24807.01|24769.01|24826.63|24788.63|24807.01|24769.01|10
1620415450000|2021-05-07 19:24:10|24807.82|24769.82|24803.21|24765.21|24807.82|24769.82|24801.89|24763.89|10
1620415460000|2021-05-07 19:24:20|24803.3|24765.3|24805.05|24767.05|24805.7|24767.7|24801.78|24763.78|10
1620415470000|2021-05-07 19:24:30|24804.6|24766.6|24787.86|24749.86|24804.95|24766.95|24787.86|24749.86|10
1620415480000|2021-05-07 19:24:40|24786.73|24748.73|24787.3|24749.3|24788.53|24750.53|24783.38|24745.38|10
1620415490000|2021-05-07 19:24:50|24787.49|24749.49|24788.35|24750.35|24791.59|24753.59|24787.49|24749.49|10
1620415500000|2021-05-07 19:25:00|24787.81|24749.81|24793.51|24755.51|24793.51|24755.51|24785.21|24747.21|10
1620415510000|2021-05-07 19:25:10|24794.68|24756.68|24805.62|24767.62|24805.62|24767.62|24794.65|24756.65|10
1620415520000|2021-05-07 19:25:20|24806.59|24768.59|24820.28|24782.28|24820.28|24782.28|24806.59|24768.59|10
1620415530000|2021-05-07 19:25:30|24821.36|24783.36|24819.68|24781.68|24822.43|24784.43|24819.68|24781.68|10
1620415540000|2021-05-07 19:25:40|24819.21|24781.21|24819.59|24781.59|24820.07|24782.07|24817.41|24779.41|10
1620415550000|2021-05-07 19:25:50|24819|24781|24818.31|24780.31|24819.79|24781.79|24817.93|24779.93|10
1620415560000|2021-05-07 19:26:00|24818.64|24780.64|24820.24|24782.24|24820.24|24782.24|24816.74|24778.74|10
1620415570000|2021-05-07 19:26:10|24820.53|24782.53|24822.24|24784.24|24822.57|24784.57|24820.19|24782.19|10
1620415580000|2021-05-07 19:26:20|24822.8|24784.8|24827.78|24789.78|24827.78|24789.78|24822.8|24784.8|10
1620415590000|2021-05-07 19:26:30|24826.91|24788.91|24830.74|24792.74|24830.74|24792.74|24826.91|24788.91|9
1620415600000|2021-05-07 19:26:40|24830.84|24792.84|24825.27|24787.27|24830.84|24792.84|24825.27|24787.27|10
1620415610000|2021-05-07 19:26:50|24824.43|24786.43|24805.73|24767.73|24824.98|24786.98|24805.73|24767.73|10
1620415620000|2021-05-07 19:27:00|24799.63|24761.63|24800.1|24762.1|24802.53|24764.53|24798.72|24760.72|9
1620415630000|2021-05-07 19:27:10|24799.62|24761.62|24809.07|24771.07|24809.07|24771.07|24799.5|24761.5|10
1620415640000|2021-05-07 19:27:20|24809.45|24771.45|24816.62|24778.62|24817.12|24779.12|24809.45|24771.45|10
1620415650000|2021-05-07 19:27:30|24818.09|24780.09|24816.95|24778.95|24818.09|24780.09|24815.57|24777.57|10
1620415660000|2021-05-07 19:27:40|24817.26|24779.26|24823.6|24785.6|24823.76|24785.76|24817.26|24779.26|10
1620415670000|2021-05-07 19:27:50|24823.62|24785.62|24821.81|24783.81|24823.62|24785.62|24820.13|24782.13|10
1620415680000|2021-05-07 19:28:00|24820.28|24782.28|24816.61|24778.61|24820.28|24782.28|24816.61|24778.61|10
1620415690000|2021-05-07 19:28:10|24815.37|24777.37|24814.73|24776.73|24815.71|24777.71|24814.5|24776.5|10
1620415700000|2021-05-07 19:28:20|24815.14|24777.14|24822.11|24784.11|24822.11|24784.11|24815.14|24777.14|10
1620415710000|2021-05-07 19:28:30|24822.57|24784.57|24825.29|24787.29|24825.51|24787.51|24822.57|24784.57|10
1620415720000|2021-05-07 19:28:40|24824.38|24786.38|24830.43|24792.43|24830.46|24792.46|24824.19|24786.19|10
1620415730000|2021-05-07 19:28:50|24831.91|24793.91|24839.63|24801.63|24839.67|24801.67|24831.91|24793.91|10
1620415740000|2021-05-07 19:29:00|24841.9|24803.9|24838.42|24800.42|24842.01|24804.01|24838.03|24800.03|10
1620415750000|2021-05-07 19:29:10|24838.01|24800.01|24833.73|24795.73|24838.3|24800.3|24833.73|24795.73|10
1620415760000|2021-05-07 19:29:20|24836.51|24798.51|24838.92|24800.92|24838.92|24800.92|24836.51|24798.51|10
1620415770000|2021-05-07 19:29:30|24839.02|24801.02|24841.58|24803.58|24841.7|24803.7|24838.89|24800.89|10
1620415780000|2021-05-07 19:29:40|24841.72|24803.72|24848.69|24810.69|24848.69|24810.69|24841.72|24803.72|10
1620415790000|2021-05-07 19:29:50|24851.07|24813.07|24855.56|24817.56|24855.56|24817.56|24850.44|24812.44|10
1620415800000|2021-05-07 19:30:00|24854.54|24816.54|24850.58|24812.58|24854.77|24816.77|24850.58|24812.58|10
1620415810000|2021-05-07 19:30:10|24850.97|24812.97|24856.33|24818.33|24856.33|24818.33|24850.65|24812.65|10
1620415820000|2021-05-07 19:30:20|24856.28|24818.28|24860.33|24822.33|24861.13|24823.13|24856.28|24818.28|10
1620415830000|2021-05-07 19:30:30|24860.24|24822.24|24862.26|24824.26|24862.26|24824.26|24859.1|24821.1|10
1620415840000|2021-05-07 19:30:40|24862.34|24824.34|24871.58|24833.58|24871.58|24833.58|24862.25|24824.25|10
1620415850000|2021-05-07 19:30:50|24872.49|24834.49|24874.05|24836.05|24874.39|24836.39|24872.49|24834.49|10
1620415860000|2021-05-07 19:31:00|24874.02|24836.02|24872.27|24834.27|24876.33|24838.33|24872.27|24834.27|10
1620415870000|2021-05-07 19:31:10|24871.88|24833.88|24873.47|24835.47|24874.25|24836.25|24871.88|24833.88|10
1620415880000|2021-05-07 19:31:20|24877.59|24839.59|24865.04|24827.04|24877.73|24839.73|24865.04|24827.04|10
1620415890000|2021-05-07 19:31:30|24862.14|24824.14|24850.58|24812.58|24862.34|24824.34|24850.58|24812.58|10
1620415900000|2021-05-07 19:31:40|24847.35|24809.35|24834.94|24796.94|24847.35|24809.35|24834.94|24796.94|9
1620415910000|2021-05-07 19:31:50|24832.26|24794.26|24816.39|24778.39|24832.26|24794.26|24816.39|24778.39|10
1620415920000|2021-05-07 19:32:00|24814.15|24776.15|24808.69|24770.69|24816.04|24778.04|24808.69|24770.69|10
1620415930000|2021-05-07 19:32:10|24807.86|24769.86|24786.04|24748.04|24807.86|24769.86|24786.04|24748.04|10
1620415940000|2021-05-07 19:32:20|24786.02|24748.02|24786.39|24748.39|24786.39|24748.39|24783.89|24745.89|10
1620415950000|2021-05-07 19:32:30|24786.53|24748.53|24786.89|24748.89|24788.27|24750.27|24785.99|24747.99|10
1620415960000|2021-05-07 19:32:40|24786.81|24748.81|24783.78|24745.78|24787.97|24749.97|24783.78|24745.78|10
1620415970000|2021-05-07 19:32:50|24784.22|24746.22|24790.91|24752.91|24790.91|24752.91|24783.13|24745.13|10
1620415980000|2021-05-07 19:33:00|24791.33|24753.33|24811.58|24773.58|24811.58|24773.58|24791.33|24753.33|10
1620415990000|2021-05-07 19:33:10|24813.25|24775.25|24836.96|24798.96|24836.96|24798.96|24813.25|24775.25|10
1620416000000|2021-05-07 19:33:20|24837.79|24799.79|24843.33|24805.33|24845.66|24807.66|24837.79|24799.79|10
1620416010000|2021-05-07 19:33:30|24846.35|24808.35|24844.77|24806.77|24846.66|24808.66|24842.67|24804.67|10
1620416020000|2021-05-07 19:33:40|24845.94|24807.94|24849.25|24811.25|24850.71|24812.71|24844.55|24806.55|10
1620416030000|2021-05-07 19:33:50|24851|24813|24845.55|24807.55|24851.22|24813.22|24845.23|24807.23|9
1620416040000|2021-05-07 19:34:00|24846.26|24808.26|24851.05|24813.05|24851.05|24813.05|24845.48|24807.48|10
1620416050000|2021-05-07 19:34:10|24851.88|24813.88|24859.13|24821.13|24859.13|24821.13|24851.88|24813.88|10
1620416060000|2021-05-07 19:34:20|24858.73|24820.73|24865.98|24827.98|24867.5|24829.5|24858.73|24820.73|10
1620416070000|2021-05-07 19:34:30|24866.16|24828.16|24864.71|24826.71|24866.16|24828.16|24863.95|24825.95|10
1620416080000|2021-05-07 19:34:40|24865.56|24827.56|24863.36|24825.36|24865.56|24827.56|24862.71|24824.71|10
1620416090000|2021-05-07 19:34:50|24863.95|24825.95|24857.94|24819.94|24864.2|24826.2|24857.94|24819.94|10
1620416100000|2021-05-07 19:35:00|24857.14|24819.14|24855.7|24817.7|24857.14|24819.14|24852.4|24814.4|10
1620416110000|2021-05-07 19:35:10|24856.06|24818.06|24860.02|24822.02|24860.02|24822.02|24855.86|24817.86|10
1620416120000|2021-05-07 19:35:20|24860.29|24822.29|24860.25|24822.25|24861.22|24823.22|24859.38|24821.38|10
1620416130000|2021-05-07 19:35:30|24859.96|24821.96|24855.31|24817.31|24859.96|24821.96|24854.39|24816.39|10
1620416140000|2021-05-07 19:35:40|24855.12|24817.12|24852.33|24814.33|24855.12|24817.12|24849.14|24811.14|10
1620416150000|2021-05-07 19:35:50|24851.1|24813.1|24853.22|24815.22|24853.7|24815.7|24851.1|24813.1|10
1620416160000|2021-05-07 19:36:00|24853.99|24815.99|24857.29|24819.29|24858.91|24820.91|24853.99|24815.99|10
1620416170000|2021-05-07 19:36:10|24857.48|24819.48|24859.62|24821.62|24859.62|24821.62|24856.02|24818.02|10
1620416180000|2021-05-07 19:36:20|24860.31|24822.31|24859.69|24821.69|24862.07|24824.07|24857.09|24819.09|10
1620416190000|2021-05-07 19:36:30|24859.29|24821.29|24859.09|24821.09|24860.33|24822.33|24858.85|24820.85|10
1620416200000|2021-05-07 19:36:40|24859.88|24821.88|24863.85|24825.85|24863.85|24825.85|24859.23|24821.23|10
1620416210000|2021-05-07 19:36:50|24863.3|24825.3|24855.36|24817.36|24863.82|24825.82|24855.36|24817.36|10
1620416220000|2021-05-07 19:37:00|24852.89|24814.89|24846.42|24808.42|24852.89|24814.89|24844.74|24806.74|10
1620416230000|2021-05-07 19:37:10|24845.96|24807.96|24846.49|24808.49|24846.49|24808.49|24841.71|24803.71|10
1620416240000|2021-05-07 19:37:20|24846.12|24808.12|24847.8|24809.8|24847.91|24809.91|24845.34|24807.34|10
1620416250000|2021-05-07 19:37:30|24847.92|24809.92|24853.64|24815.64|24853.64|24815.64|24847.92|24809.92|9
1620416260000|2021-05-07 19:37:40|24855.38|24817.38|24854|24816|24855.38|24817.38|24853.65|24815.65|10
1620416270000|2021-05-07 19:37:50|24854.28|24816.28|24853.3|24815.3|24856.06|24818.06|24853.3|24815.3|10
1620416280000|2021-05-07 19:38:00|24853.71|24815.71|24855.37|24817.37|24855.37|24817.37|24852.47|24814.47|10
1620416290000|2021-05-07 19:38:10|24854.75|24816.75|24857.47|24819.47|24859.56|24821.56|24854.63|24816.63|10
1620416300000|2021-05-07 19:38:20|24857.28|24819.28|24855.28|24817.28|24858|24820|24854.43|24816.43|10
1620416310000|2021-05-07 19:38:30|24855.42|24817.42|24854.16|24816.16|24856.38|24818.38|24854.16|24816.16|10
1620416320000|2021-05-07 19:38:40|24852.65|24814.65|24848.9|24810.9|24852.65|24814.65|24848.73|24810.73|10
1620416330000|2021-05-07 19:38:50|24849.14|24811.14|24850.08|24812.08|24851.64|24813.64|24849.13|24811.13|10
1620416340000|2021-05-07 19:39:00|24850.47|24812.47|24846.12|24808.12|24850.47|24812.47|24845.03|24807.03|10
1620416350000|2021-05-07 19:39:10|24847.32|24809.32|24855.65|24817.65|24855.65|24817.65|24847.32|24809.32|10
1620416360000|2021-05-07 19:39:20|24855.78|24817.78|24856.53|24818.53|24856.71|24818.71|24855.32|24817.32|10
1620416370000|2021-05-07 19:39:30|24856.26|24818.26|24874.88|24836.88|24874.88|24836.88|24856.26|24818.26|10
1620416380000|2021-05-07 19:39:40|24876.47|24838.47|24882.53|24844.53|24882.53|24844.53|24876.47|24838.47|10
1620416390000|2021-05-07 19:39:50|24883.39|24845.39|24886.8|24848.8|24887.47|24849.47|24883.39|24845.39|10
1620416400000|2021-05-07 19:40:00|24885.75|24847.75|24876.32|24838.32|24885.75|24847.75|24876.28|24838.28|10
1620416410000|2021-05-07 19:40:10|24877.34|24839.34|24877.87|24839.87|24878.28|24840.28|24876.16|24838.16|10
1620416420000|2021-05-07 19:40:20|24877.56|24839.56|24879.64|24841.64|24879.64|24841.64|24876.78|24838.78|10
1620416430000|2021-05-07 19:40:30|24879.19|24841.19|24877.41|24839.41|24879.97|24841.97|24877.41|24839.41|10
1620416440000|2021-05-07 19:40:40|24877.09|24839.09|24880.16|24842.16|24880.16|24842.16|24876.67|24838.67|10
1620416450000|2021-05-07 19:40:50|24880.3|24842.3|24876.99|24838.99|24880.3|24842.3|24876.7|24838.7|10
1620416460000|2021-05-07 19:41:00|24876.78|24838.78|24874.99|24836.99|24878.07|24840.07|24874.99|24836.99|10
1620416470000|2021-05-07 19:41:10|24875.04|24837.04|24877.89|24839.89|24877.89|24839.89|24873.37|24835.37|10
1620416480000|2021-05-07 19:41:20|24877.99|24839.99|24872.42|24834.42|24879.05|24841.05|24871.76|24833.76|10
1620416490000|2021-05-07 19:41:30|24873.22|24835.22|24879.93|24841.93|24880.28|24842.28|24872.97|24834.97|10
1620416500000|2021-05-07 19:41:40|24880.07|24842.07|24883.58|24845.58|24883.72|24845.72|24880.07|24842.07|10
1620416510000|2021-05-07 19:41:50|24883.89|24845.89|24885.55|24847.55|24886.14|24848.14|24883.89|24845.89|10
1620416520000|2021-05-07 19:42:00|24885.68|24847.68|24885.41|24847.41|24886.11|24848.11|24885.04|24847.04|10
1620416530000|2021-05-07 19:42:10|24885.87|24847.87|24889.57|24851.57|24890.4|24852.4|24885.87|24847.87|10
1620416540000|2021-05-07 19:42:20|24889.49|24851.49|24885.06|24847.06|24889.49|24851.49|24885.06|24847.06|10
1620416550000|2021-05-07 19:42:30|24885.18|24847.18|24874.64|24836.64|24885.18|24847.18|24874.17|24836.17|10
1620416560000|2021-05-07 19:42:40|24876.03|24838.03|24877.76|24839.76|24877.91|24839.91|24875.51|24837.51|10
1620416570000|2021-05-07 19:42:50|24877.61|24839.61|24874.62|24836.62|24878.15|24840.15|24874.62|24836.62|10
1620416580000|2021-05-07 19:43:00|24872.52|24834.52|24873.83|24835.83|24874.67|24836.67|24872.52|24834.52|10
1620416590000|2021-05-07 19:43:10|24873.74|24835.74|24870.96|24832.96|24873.74|24835.74|24870.44|24832.44|10
1620416600000|2021-05-07 19:43:20|24870.94|24832.94|24869.24|24831.24|24870.94|24832.94|24868.85|24830.85|10
1620416610000|2021-05-07 19:43:30|24868.7|24830.7|24871.27|24833.27|24871.27|24833.27|24867.74|24829.74|10
1620416620000|2021-05-07 19:43:40|24871.06|24833.06|24873.09|24835.09|24873.09|24835.09|24871.06|24833.06|10
1620416630000|2021-05-07 19:43:50|24873.22|24835.22|24877.74|24839.74|24877.74|24839.74|24872.08|24834.08|10
1620416640000|2021-05-07 19:44:00|24877.83|24839.83|24874.14|24836.14|24877.84|24839.84|24874.14|24836.14|10
1620416650000|2021-05-07 19:44:10|24872.44|24834.44|24871.18|24833.18|24873.04|24835.04|24871.03|24833.03|10
1620416660000|2021-05-07 19:44:20|24869.91|24831.91|24855.61|24817.61|24869.91|24831.91|24855.61|24817.61|10
1620416670000|2021-05-07 19:44:30|24855.13|24817.13|24856.41|24818.41|24856.41|24818.41|24855.13|24817.13|10
1620416680000|2021-05-07 19:44:40|24857.13|24819.13|24866.38|24828.38|24866.38|24828.38|24857.13|24819.13|10
1620416690000|2021-05-07 19:44:50|24869.96|24831.96|24869.84|24831.84|24870.5|24832.5|24869.4|24831.4|10
1620416700000|2021-05-07 19:45:00|24869.66|24831.66|24868.9|24830.9|24869.88|24831.88|24868.28|24830.28|10
1620416710000|2021-05-07 19:45:10|24869.66|24831.66|24873.99|24835.99|24873.99|24835.99|24868.45|24830.45|9
1620416720000|2021-05-07 19:45:20|24873.72|24835.72|24871.35|24833.35|24874.02|24836.02|24871.35|24833.35|10
1620416730000|2021-05-07 19:45:30|24871.05|24833.05|24866.2|24828.2|24871.05|24833.05|24866.2|24828.2|10
1620416740000|2021-05-07 19:45:40|24865.3|24827.3|24865.9|24827.9|24865.9|24827.9|24862.52|24824.52|10
1620416750000|2021-05-07 19:45:50|24865.09|24827.09|24866.4|24828.4|24868.44|24830.44|24865.09|24827.09|10
1620416760000|2021-05-07 19:46:00|24867.18|24829.18|24865.06|24827.06|24868.57|24830.57|24865.06|24827.06|10
1620416770000|2021-05-07 19:46:10|24864.86|24826.86|24864.98|24826.98|24865.92|24827.92|24864.73|24826.73|10
1620416780000|2021-05-07 19:46:20|24863.23|24825.23|24860|24822|24863.23|24825.23|24860|24822|9
1620416790000|2021-05-07 19:46:30|24857.11|24819.11|24850.78|24812.78|24857.11|24819.11|24850.78|24812.78|10
1620416800000|2021-05-07 19:46:40|24850.13|24812.13|24839.55|24801.55|24850.13|24812.13|24839.55|24801.55|10
1620416810000|2021-05-07 19:46:50|24839.38|24801.38|24836.85|24798.85|24839.8|24801.8|24836.31|24798.31|10
1620416820000|2021-05-07 19:47:00|24836.74|24798.74|24832.42|24794.42|24836.74|24798.74|24832.42|24794.42|10
1620416830000|2021-05-07 19:47:10|24832.92|24794.92|24824.51|24786.51|24832.92|24794.92|24823.41|24785.41|10
1620416840000|2021-05-07 19:47:20|24825.45|24787.45|24832.97|24794.97|24832.97|24794.97|24825.45|24787.45|10
1620416850000|2021-05-07 19:47:30|24832.39|24794.39|24834.78|24796.78|24838.02|24800.02|24832.39|24794.39|10
1620416860000|2021-05-07 19:47:40|24834.18|24796.18|24834.94|24796.94|24836.08|24798.08|24834.18|24796.18|10
1620416870000|2021-05-07 19:47:50|24835.33|24797.33|24843.18|24805.18|24843.18|24805.18|24835.33|24797.33|10
1620416880000|2021-05-07 19:48:00|24845.4|24807.4|24849.06|24811.06|24849.06|24811.06|24845.4|24807.4|10
1620416890000|2021-05-07 19:48:10|24849.33|24811.33|24852.12|24814.12|24852.37|24814.37|24849.33|24811.33|10
1620416900000|2021-05-07 19:48:20|24852.08|24814.08|24858.38|24820.38|24858.38|24820.38|24852.07|24814.07|10
1620416910000|2021-05-07 19:48:30|24861.21|24823.21|24865.14|24827.14|24865.63|24827.63|24861.21|24823.21|10
1620416920000|2021-05-07 19:48:40|24864.47|24826.47|24868.12|24830.12|24868.12|24830.12|24864.47|24826.47|10
1620416930000|2021-05-07 19:48:50|24867.69|24829.69|24869.29|24831.29|24869.29|24831.29|24867.47|24829.47|10
1620416940000|2021-05-07 19:49:00|24870.11|24832.11|24870.67|24832.67|24870.67|24832.67|24869.52|24831.52|9
1620416950000|2021-05-07 19:49:10|24870.57|24832.57|24867.52|24829.52|24870.96|24832.96|24867.52|24829.52|10
1620416960000|2021-05-07 19:49:20|24866.73|24828.73|24867.91|24829.91|24868.44|24830.44|24865.53|24827.53|10
1620416970000|2021-05-07 19:49:30|24867.77|24829.77|24857.42|24819.42|24867.95|24829.95|24857.42|24819.42|10
1620416980000|2021-05-07 19:49:40|24855.54|24817.54|24855.3|24817.3|24855.54|24817.54|24852.45|24814.45|10
1620416990000|2021-05-07 19:49:50|24856.61|24818.61|24857.38|24819.38|24857.76|24819.76|24856.54|24818.54|10
1620417000000|2021-05-07 19:50:00|24857.7|24819.7|24857.41|24819.41|24858.87|24820.87|24857.41|24819.41|10
1620417010000|2021-05-07 19:50:10|24857.1|24819.1|24855.86|24817.86|24857.12|24819.12|24855.86|24817.86|9
1620417020000|2021-05-07 19:50:20|24856.65|24818.65|24857.48|24819.48|24857.48|24819.48|24856.1|24818.1|10
1620417030000|2021-05-07 19:50:30|24858.81|24820.81|24868.32|24830.32|24868.32|24830.32|24858.5|24820.5|10
1620417040000|2021-05-07 19:50:40|24870.17|24832.17|24878.68|24840.68|24878.68|24840.68|24870.17|24832.17|10
1620417050000|2021-05-07 19:50:50|24878.32|24840.32|24880.88|24842.88|24881.75|24843.75|24878.32|24840.32|10
1620417060000|2021-05-07 19:51:00|24881.52|24843.52|24885.36|24847.36|24885.36|24847.36|24880.27|24842.27|10
1620417070000|2021-05-07 19:51:10|24885.67|24847.67|24889.7|24851.7|24889.7|24851.7|24885.64|24847.64|10
1620417080000|2021-05-07 19:51:20|24889.4|24851.4|24892.04|24854.04|24892.04|24854.04|24889.4|24851.4|10
1620417090000|2021-05-07 19:51:30|24892.05|24854.05|24891.36|24853.36|24892.05|24854.05|24890.86|24852.86|10
1620417100000|2021-05-07 19:51:40|24891.27|24853.27|24888.16|24850.16|24891.27|24853.27|24888.16|24850.16|10
1620417110000|2021-05-07 19:51:50|24887.34|24849.34|24883.84|24845.84|24888.11|24850.11|24883.84|24845.84|10
1620417120000|2021-05-07 19:52:00|24882.83|24844.83|24875.01|24837.01|24882.94|24844.94|24875.01|24837.01|10
1620417130000|2021-05-07 19:52:10|24875.08|24837.08|24871.51|24833.51|24875.09|24837.09|24870.82|24832.82|10
1620417140000|2021-05-07 19:52:20|24871.67|24833.67|24871.23|24833.23|24872.73|24834.73|24871.23|24833.23|9
1620417150000|2021-05-07 19:52:30|24871.11|24833.11|24873.06|24835.06|24873.06|24835.06|24871.03|24833.03|10
1620417160000|2021-05-07 19:52:40|24873.88|24835.88|24877.77|24839.77|24877.77|24839.77|24873.88|24835.88|10
1620417170000|2021-05-07 19:52:50|24877.91|24839.91|24878.92|24840.92|24879.1|24841.1|24877.91|24839.91|10
1620417180000|2021-05-07 19:53:00|24878.99|24840.99|24876.3|24838.3|24878.99|24840.99|24876.3|24838.3|9
1620417190000|2021-05-07 19:53:10|24876.42|24838.42|24871.3|24833.3|24877.03|24839.03|24871.3|24833.3|10
1620417200000|2021-05-07 19:53:20|24871.25|24833.25|24870.4|24832.4|24871.34|24833.34|24869.89|24831.89|10
1620417210000|2021-05-07 19:53:30|24870.18|24832.18|24867.63|24829.63|24870.62|24832.62|24867.63|24829.63|10
1620417220000|2021-05-07 19:53:40|24868.86|24830.86|24868.11|24830.11|24868.92|24830.92|24867.27|24829.27|10
1620417230000|2021-05-07 19:53:50|24868.38|24830.38|24867.86|24829.86|24869.17|24831.17|24867.76|24829.76|10
1620417240000|2021-05-07 19:54:00|24867.32|24829.32|24867.09|24829.09|24868.99|24830.99|24867.09|24829.09|10
1620417250000|2021-05-07 19:54:10|24866.23|24828.23|24861.35|24823.35|24866.23|24828.23|24860.29|24822.29|10
1620417260000|2021-05-07 19:54:20|24862.05|24824.05|24858.71|24820.71|24862.18|24824.18|24858.21|24820.21|10
1620417270000|2021-05-07 19:54:30|24858.31|24820.31|24861.04|24823.04|24861.13|24823.13|24858.31|24820.31|10
1620417280000|2021-05-07 19:54:40|24860.81|24822.81|24858.72|24820.72|24861.73|24823.73|24858.22|24820.22|10
1620417290000|2021-05-07 19:54:50|24859.07|24821.07|24861.31|24823.31|24861.7|24823.7|24859.07|24821.07|10
1620417300000|2021-05-07 19:55:00|24861.21|24823.21|24856.44|24818.44|24861.21|24823.21|24856.44|24818.44|10
1620417310000|2021-05-07 19:55:10|24856.21|24818.21|24858.03|24820.03|24858.03|24820.03|24854.26|24816.26|10
1620417320000|2021-05-07 19:55:20|24859.1|24821.1|24861.35|24823.35|24861.35|24823.35|24859.1|24821.1|8
1620417330000|2021-05-07 19:55:30|24862.92|24824.92|24853.59|24815.59|24863.32|24825.32|24853.59|24815.59|10
1620417340000|2021-05-07 19:55:40|24853.74|24815.74|24855.05|24817.05|24855.05|24817.05|24852.83|24814.83|10
1620417350000|2021-05-07 19:55:50|24854.2|24816.2|24850.06|24812.06|24854.2|24816.2|24849.82|24811.82|10
1620417360000|2021-05-07 19:56:00|24849.72|24811.72|24847.55|24809.55|24849.72|24811.72|24846.53|24808.53|10
1620417370000|2021-05-07 19:56:10|24848.78|24810.78|24838.84|24800.84|24849.04|24811.04|24838.84|24800.84|10
1620417380000|2021-05-07 19:56:20|24839.2|24801.2|24844.12|24806.12|24844.12|24806.12|24838.44|24800.44|10
1620417390000|2021-05-07 19:56:30|24844.95|24806.95|24849.57|24811.57|24849.57|24811.57|24844.92|24806.92|10
1620417400000|2021-05-07 19:56:40|24848.49|24810.49|24847.86|24809.86|24848.87|24810.87|24847.86|24809.86|10
1620417410000|2021-05-07 19:56:50|24847.72|24809.72|24842.83|24804.83|24847.72|24809.72|24842.83|24804.83|10
1620417420000|2021-05-07 19:57:00|24842.43|24804.43|24843.87|24805.87|24846.11|24808.11|24842.02|24804.02|10
1620417430000|2021-05-07 19:57:10|24843.89|24805.89|24844.36|24806.36|24844.56|24806.56|24840.83|24802.83|10
1620417440000|2021-05-07 19:57:20|24843.94|24805.94|24849.29|24811.29|24849.48|24811.48|24843.94|24805.94|10
1620417450000|2021-05-07 19:57:30|24848.49|24810.49|24848.13|24810.13|24849.76|24811.76|24848.13|24810.13|10
1620417460000|2021-05-07 19:57:40|24847.83|24809.83|24850.22|24812.22|24850.63|24812.63|24847.83|24809.83|10
1620417470000|2021-05-07 19:57:50|24849.81|24811.81|24852.15|24814.15|24852.15|24814.15|24849.81|24811.81|10
1620417480000|2021-05-07 19:58:00|24853.55|24815.55|24857.78|24819.78|24857.78|24819.78|24853.55|24815.55|10
1620417490000|2021-05-07 19:58:10|24860.44|24822.44|24862.04|24824.04|24862.45|24824.45|24860.02|24822.02|10
1620417500000|2021-05-07 19:58:20|24861.42|24823.42|24864.45|24826.45|24864.68|24826.68|24860.54|24822.54|10
1620417510000|2021-05-07 19:58:30|24864.54|24826.54|24866.02|24828.02|24867.1|24829.1|24864.54|24826.54|10
1620417520000|2021-05-07 19:58:40|24866.62|24828.62|24871.69|24833.69|24871.69|24833.69|24865.47|24827.47|10
1620417530000|2021-05-07 19:58:50|24872.59|24834.59|24875.07|24837.07|24875.07|24837.07|24872.5|24834.5|10
1620417540000|2021-05-07 19:59:00|24875.71|24837.71|24885.8|24847.8|24885.89|24847.89|24875.71|24837.71|10
1620417550000|2021-05-07 19:59:10|24885.5|24847.5|24879.08|24841.08|24885.5|24847.5|24879.08|24841.08|10
1620417560000|2021-05-07 19:59:20|24879.01|24841.01|24879.28|24841.28|24879.75|24841.75|24878.99|24840.99|10
1620417570000|2021-05-07 19:59:30|24878.83|24840.83|24883.14|24845.14|24883.14|24845.14|24878.83|24840.83|9
1620417580000|2021-05-07 19:59:40|24883.54|24845.54|24882.33|24844.33|24883.63|24845.63|24882.3|24844.3|10
1620417590000|2021-05-07 19:59:50|24882.48|24844.48|24882.14|24844.14|24883.93|24845.93|24882.07|24844.07|10
1620417600000|2021-05-07 20:00:00|24880.1|24842.1|24872.96|24834.96|24880.1|24842.1|24872.96|24834.96|10
1620417610000|2021-05-07 20:00:10|24871.84|24833.84|24877.01|24839.01|24877.01|24839.01|24871.44|24833.44|10
1620417620000|2021-05-07 20:00:20|24876.24|24838.24|24885.14|24847.14|24885.14|24847.14|24875.42|24837.42|10
1620417630000|2021-05-07 20:00:30|24885.23|24847.23|24900.09|24862.09|24900.09|24862.09|24884.62|24846.62|10
1620417640000|2021-05-07 20:00:40|24899.18|24861.18|24901.16|24863.16|24901.16|24863.16|24897.92|24859.92|10
1620417650000|2021-05-07 20:00:50|24901.48|24863.48|24905.76|24867.76|24908.66|24870.66|24901.48|24863.48|10
1620417660000|2021-05-07 20:01:00|24907.82|24869.82|24921.32|24883.32|24921.32|24883.32|24906.94|24868.94|10
1620417670000|2021-05-07 20:01:10|24923.44|24885.44|24932.19|24894.19|24932.19|24894.19|24923.44|24885.44|10
1620417680000|2021-05-07 20:01:20|24935.15|24897.15|24941.48|24903.48|24941.48|24903.48|24935.15|24897.15|10
1620417690000|2021-05-07 20:01:30|24943.7|24905.7|24947.88|24909.88|24949.03|24911.03|24941.66|24903.66|10
1620417700000|2021-05-07 20:01:40|24947.24|24909.24|24947.65|24909.65|24948.11|24910.11|24944.81|24906.81|10
1620417710000|2021-05-07 20:01:50|24949.13|24911.13|24951.43|24913.43|24952.4|24914.4|24949.13|24911.13|10
1620417720000|2021-05-07 20:02:00|24950.98|24912.98|24950.25|24912.25|24951.01|24913.01|24949.74|24911.74|10
1620417730000|2021-05-07 20:02:10|24949.77|24911.77|24958.91|24920.91|24958.91|24920.91|24946.77|24908.77|10
1620417740000|2021-05-07 20:02:20|24963.4|24925.4|24968.18|24930.18|24969.77|24931.77|24963.4|24925.4|10
1620417750000|2021-05-07 20:02:30|24968.17|24930.17|24963.57|24925.57|24968.17|24930.17|24963.18|24925.18|10
1620417760000|2021-05-07 20:02:40|24962.77|24924.77|24955.61|24917.61|24962.77|24924.77|24955.61|24917.61|10
1620417770000|2021-05-07 20:02:50|24955.83|24917.83|24952.11|24914.11|24955.83|24917.83|24952.11|24914.11|10
1620417780000|2021-05-07 20:03:00|24951.38|24913.38|24947.61|24909.61|24951.53|24913.53|24947.61|24909.61|10
1620417790000|2021-05-07 20:03:10|24947.62|24909.62|24947.93|24909.93|24948.48|24910.48|24947.22|24909.22|10
1620417800000|2021-05-07 20:03:20|24947.1|24909.1|24945.95|24907.95|24947.1|24909.1|24945.11|24907.11|10
1620417810000|2021-05-07 20:03:30|24946.68|24908.68|24947.19|24909.19|24947.19|24909.19|24945.84|24907.84|10
1620417820000|2021-05-07 20:03:40|24947.24|24909.24|24948.66|24910.66|24948.66|24910.66|24947.24|24909.24|10
1620417830000|2021-05-07 20:03:50|24948.61|24910.61|24949.77|24911.77|24949.77|24911.77|24946.9|24908.9|10
1620417840000|2021-05-07 20:04:00|24949.87|24911.87|24957.73|24919.73|24957.73|24919.73|24949.76|24911.76|10
1620417850000|2021-05-07 20:04:10|24960.02|24922.02|24959.29|24921.29|24960.49|24922.49|24959.29|24921.29|10
1620417860000|2021-05-07 20:04:20|24959.75|24921.75|24953.94|24915.94|24959.75|24921.75|24953.94|24915.94|10
1620417870000|2021-05-07 20:04:30|24951.69|24913.69|24946.68|24908.68|24952.17|24914.17|24946.68|24908.68|10
1620417880000|2021-05-07 20:04:40|24947.21|24909.21|24945.6|24907.6|24947.21|24909.21|24944.71|24906.71|10
1620417890000|2021-05-07 20:04:50|24946.08|24908.08|24944.35|24906.35|24946.48|24908.48|24944.2|24906.2|10
1620417900000|2021-05-07 20:05:00|24944.16|24906.16|24944.68|24906.68|24944.68|24906.68|24943.75|24905.75|10
1620417910000|2021-05-07 20:05:10|24944.48|24906.48|24945.01|24907.01|24945.01|24907.01|24944.23|24906.23|10
1620417920000|2021-05-07 20:05:20|24945.24|24907.24|24944.2|24906.2|24945.95|24907.95|24944.2|24906.2|10
1620417930000|2021-05-07 20:05:30|24944.89|24906.89|24945.26|24907.26|24945.76|24907.76|24943.68|24905.68|10
1620417940000|2021-05-07 20:05:40|24945.24|24907.24|24945.71|24907.71|24946.34|24908.34|24944.92|24906.92|10
1620417950000|2021-05-07 20:05:50|24945.86|24907.86|24942.94|24904.94|24946.47|24908.47|24942.94|24904.94|10
1620417960000|2021-05-07 20:06:00|24943.13|24905.13|24945.42|24907.42|24945.42|24907.42|24943.13|24905.13|10
1620417970000|2021-05-07 20:06:10|24945.45|24907.45|24951.02|24913.02|24951.02|24913.02|24945.45|24907.45|10
1620417980000|2021-05-07 20:06:20|24951.45|24913.45|24949.57|24911.57|24952.79|24914.79|24949.57|24911.57|10
1620417990000|2021-05-07 20:06:30|24949.37|24911.37|24959.5|24921.5|24959.64|24921.64|24949.28|24911.28|10
1620418000000|2021-05-07 20:06:40|24959.85|24921.85|24965.84|24927.84|24965.86|24927.86|24959.85|24921.85|10
1620418010000|2021-05-07 20:06:50|24965.86|24927.86|24966.01|24928.01|24967.79|24929.79|24965.38|24927.38|10
1620418020000|2021-05-07 20:07:00|24965.48|24927.48|24961.03|24923.03|24965.48|24927.48|24960.74|24922.74|10
1620418030000|2021-05-07 20:07:10|24961.26|24923.26|24964.08|24926.08|24964.08|24926.08|24961.26|24923.26|10
1620418040000|2021-05-07 20:07:20|24964.19|24926.19|24972.3|24934.3|24972.3|24934.3|24964.19|24926.19|10
1620418050000|2021-05-07 20:07:30|24974.36|24936.36|24977.05|24939.05|24978.42|24940.42|24974.36|24936.36|10
1620418060000|2021-05-07 20:07:40|24976.59|24938.59|24977.73|24939.73|24979.7|24941.7|24976.36|24938.36|10
1620418070000|2021-05-07 20:07:50|24978.82|24940.82|24975.36|24937.36|24978.82|24940.82|24975.36|24937.36|10
1620418080000|2021-05-07 20:08:00|24975.5|24937.5|24972.14|24934.14|24976.54|24938.54|24972.14|24934.14|10
1620418090000|2021-05-07 20:08:10|24973.71|24935.71|24971.2|24933.2|24976.14|24938.14|24970.95|24932.95|10
1620418100000|2021-05-07 20:08:20|24970.74|24932.74|24970.58|24932.58|24971.6|24933.6|24969.83|24931.83|10
1620418110000|2021-05-07 20:08:30|24970.23|24932.23|24969.52|24931.52|24972.29|24934.29|24969.52|24931.52|10
1620418120000|2021-05-07 20:08:40|24966.99|24928.99|24968.74|24930.74|24968.82|24930.82|24966.42|24928.42|10
1620418130000|2021-05-07 20:08:50|24968.22|24930.22|24967.19|24929.19|24968.86|24930.86|24967.19|24929.19|10
1620418140000|2021-05-07 20:09:00|24967.8|24929.8|24973.12|24935.12|24973.12|24935.12|24967.8|24929.8|10
1620418150000|2021-05-07 20:09:10|24973.88|24935.88|24978.77|24940.77|24979.73|24941.73|24973.88|24935.88|10
1620418160000|2021-05-07 20:09:20|24980.33|24942.33|24982.27|24944.27|24982.27|24944.27|24980.33|24942.33|10
1620418170000|2021-05-07 20:09:30|24982.38|24944.38|24980.37|24942.37|24983.71|24945.71|24980.37|24942.37|10
1620418180000|2021-05-07 20:09:40|24979.22|24941.22|24979.51|24941.51|24980.44|24942.44|24978.42|24940.42|10
1620418190000|2021-05-07 20:09:50|24978.78|24940.78|24974.37|24936.37|24978.78|24940.78|24974.02|24936.02|10
1620418200000|2021-05-07 20:10:00|24974.48|24936.48|24974.13|24936.13|24974.48|24936.48|24972.73|24934.73|10
1620418210000|2021-05-07 20:10:10|24974.27|24936.27|24972.42|24934.42|24974.35|24936.35|24972.42|24934.42|10
1620418220000|2021-05-07 20:10:20|24973.3|24935.3|24971.51|24933.51|24973.3|24935.3|24969.91|24931.91|10
1620418230000|2021-05-07 20:10:30|24972.07|24934.07|24980.69|24942.69|24980.69|24942.69|24971.83|24933.83|10
1620418240000|2021-05-07 20:10:40|24980.93|24942.93|24985.18|24947.18|24985.18|24947.18|24980.93|24942.93|10
1620418250000|2021-05-07 20:10:50|24985.9|24947.9|24993.21|24955.21|24993.46|24955.46|24985.71|24947.71|10
1620418260000|2021-05-07 20:11:00|24992.6|24954.6|24988.88|24950.88|24992.6|24954.6|24988.72|24950.72|10
1620418270000|2021-05-07 20:11:10|24989.45|24951.45|24989.39|24951.39|24990.23|24952.23|24987.02|24949.02|10
1620418280000|2021-05-07 20:11:20|24985.18|24947.18|24983.11|24945.11|24985.18|24947.18|24983.11|24945.11|10
1620418290000|2021-05-07 20:11:30|24981.17|24943.17|24973.88|24935.88|24981.17|24943.17|24973.88|24935.88|10
1620418300000|2021-05-07 20:11:40|24973.65|24935.65|24966.57|24928.57|24973.65|24935.65|24966.57|24928.57|10
1620418310000|2021-05-07 20:11:50|24966.64|24928.64|24963.01|24925.01|24966.64|24928.64|24961.94|24923.94|10
1620418320000|2021-05-07 20:12:00|24962.11|24924.11|24957.67|24919.67|24963.65|24925.65|24957.49|24919.49|10
1620418330000|2021-05-07 20:12:10|24955.71|24917.71|24954.54|24916.54|24955.71|24917.71|24954.08|24916.08|10
1620418340000|2021-05-07 20:12:20|24953.79|24915.79|24958.84|24920.84|24958.84|24920.84|24953.79|24915.79|10
1620418350000|2021-05-07 20:12:30|24959.1|24921.1|24956.84|24918.84|24960.29|24922.29|24955.49|24917.49|10
1620418360000|2021-05-07 20:12:40|24958.31|24920.31|24959.15|24921.15|24959.15|24921.15|24957.7|24919.7|10
1620418370000|2021-05-07 20:12:50|24959.86|24921.86|24962.88|24924.88|24962.88|24924.88|24959.86|24921.86|10
1620418380000|2021-05-07 20:13:00|24963.13|24925.13|24965.26|24927.26|24965.26|24927.26|24963.13|24925.13|9
1620418390000|2021-05-07 20:13:10|24965.02|24927.02|24963.4|24925.4|24965.4|24927.4|24961.95|24923.95|10
1620418400000|2021-05-07 20:13:20|24965.87|24927.87|24972.58|24934.58|24972.58|24934.58|24965.87|24927.87|10
1620418410000|2021-05-07 20:13:30|24972.89|24934.89|24974.26|24936.26|24975.05|24937.05|24972.89|24934.89|10
1620418420000|2021-05-07 20:13:40|24973.76|24935.76|24977.11|24939.11|24977.11|24939.11|24972.98|24934.98|10
1620418430000|2021-05-07 20:13:50|24978.04|24940.04|24981.73|24943.73|24982.9|24944.9|24978.04|24940.04|10
1620418440000|2021-05-07 20:14:00|24981.68|24943.68|24982.04|24944.04|24982.92|24944.92|24980.48|24942.48|10
1620418450000|2021-05-07 20:14:10|24982.29|24944.29|24983.83|24945.83|24984.24|24946.24|24981.77|24943.77|9
1620418460000|2021-05-07 20:14:20|24984.76|24946.76|24984.43|24946.43|24985.18|24947.18|24984.43|24946.43|9
1620418470000|2021-05-07 20:14:30|24984.91|24946.91|24983.03|24945.03|24985.5|24947.5|24983.03|24945.03|10
1620418480000|2021-05-07 20:14:40|24983.61|24945.61|24985.04|24947.04|24985.08|24947.08|24983.61|24945.61|10
1620418490000|2021-05-07 20:14:50|24982.19|24944.19|24980.54|24942.54|24982.19|24944.19|24980.54|24942.54|10
1620418500000|2021-05-07 20:15:00|24981.22|24943.22|24987.92|24949.92|24987.92|24949.92|24981.22|24943.22|10
1620418510000|2021-05-07 20:15:10|24987.73|24949.73|24986.38|24948.38|24987.86|24949.86|24984.9|24946.9|10
1620418520000|2021-05-07 20:15:20|24988.02|24950.02|24985.84|24947.84|24988.02|24950.02|24985.84|24947.84|10
1620418530000|2021-05-07 20:15:30|24985.71|24947.71|24983.88|24945.88|24986.67|24948.67|24983.88|24945.88|10
1620418540000|2021-05-07 20:15:40|24983.14|24945.14|24980.44|24942.44|24983.54|24945.54|24980.32|24942.32|10
1620418550000|2021-05-07 20:15:50|24979.79|24941.79|24978.35|24940.35|24980.16|24942.16|24978.35|24940.35|9
1620418560000|2021-05-07 20:16:00|24978.14|24940.14|24974.66|24936.66|24978.14|24940.14|24974.27|24936.27|10
1620418570000|2021-05-07 20:16:10|24974.59|24936.59|24970.5|24932.5|24974.66|24936.66|24970.5|24932.5|10
1620418580000|2021-05-07 20:16:20|24970.62|24932.62|24963.81|24925.81|24970.62|24932.62|24963.33|24925.33|10
1620418590000|2021-05-07 20:16:30|24962.31|24924.31|24960.11|24922.11|24962.31|24924.31|24959.53|24921.53|10
1620418600000|2021-05-07 20:16:40|24960.34|24922.34|24956.85|24918.85|24961.04|24923.04|24956.85|24918.85|10
1620418610000|2021-05-07 20:16:50|24957.76|24919.76|24954.44|24916.44|24957.77|24919.77|24954.32|24916.32|10
1620418620000|2021-05-07 20:17:00|24954.38|24916.38|24955.83|24917.83|24955.83|24917.83|24953.7|24915.7|10
1620418630000|2021-05-07 20:17:10|24955.55|24917.55|24956.31|24918.31|24956.8|24918.8|24954.65|24916.65|10
1620418640000|2021-05-07 20:17:20|24955.92|24917.92|24958.19|24920.19|24958.35|24920.35|24955.83|24917.83|9
1620418650000|2021-05-07 20:17:30|24957.56|24919.56|24961.61|24923.61|24961.61|24923.61|24957.16|24919.16|10
1620418660000|2021-05-07 20:17:40|24962.24|24924.24|24965.98|24927.98|24965.98|24927.98|24962.24|24924.24|10
1620418670000|2021-05-07 20:17:50|24965.8|24927.8|24960.09|24922.09|24965.91|24927.91|24959.26|24921.26|10
1620418680000|2021-05-07 20:18:00|24959.8|24921.8|24957.38|24919.38|24959.8|24921.8|24957.38|24919.38|10
1620418690000|2021-05-07 20:18:10|24957.7|24919.7|24957.41|24919.41|24957.78|24919.78|24956.87|24918.87|10
1620418700000|2021-05-07 20:18:20|24957.22|24919.22|24957.34|24919.34|24957.96|24919.96|24957.22|24919.22|10
1620418710000|2021-05-07 20:18:30|24956.93|24918.93|24957.48|24919.48|24959.11|24921.11|24956.93|24918.93|10
1620418720000|2021-05-07 20:18:40|24957.5|24919.5|24955.52|24917.52|24958.24|24920.24|24955.35|24917.35|10
1620418730000|2021-05-07 20:18:50|24956.19|24918.19|24954.65|24916.65|24956.19|24918.19|24953.54|24915.54|9
1620418740000|2021-05-07 20:19:00|24954.36|24916.36|24950.02|24912.02|24954.36|24916.36|24950.02|24912.02|10
1620418750000|2021-05-07 20:19:10|24949.34|24911.34|24945.68|24907.68|24949.44|24911.44|24945.68|24907.68|10
1620418760000|2021-05-07 20:19:20|24944.79|24906.79|24937.59|24899.59|24944.79|24906.79|24937.59|24899.59|10
1620418770000|2021-05-07 20:19:30|24936.56|24898.56|24928.06|24890.06|24936.56|24898.56|24928.02|24890.02|10
1620418780000|2021-05-07 20:19:40|24927.99|24889.99|24924.42|24886.42|24927.99|24889.99|24924.17|24886.17|10
1620418790000|2021-05-07 20:19:50|24924.36|24886.36|24917.19|24879.19|24924.36|24886.36|24917.19|24879.19|10
1620418800000|2021-05-07 20:20:00|24916.32|24878.32|24910.89|24872.89|24916.32|24878.32|24910.89|24872.89|10
1620418810000|2021-05-07 20:20:10|24911.1|24873.1|24909.12|24871.12|24911.71|24873.71|24908.58|24870.58|10
1620418820000|2021-05-07 20:20:20|24909.27|24871.27|24929.13|24891.13|24929.13|24891.13|24909.27|24871.27|10
1620418830000|2021-05-07 20:20:30|24930.31|24892.31|24930.58|24892.58|24930.91|24892.91|24929.59|24891.59|10
1620418840000|2021-05-07 20:20:40|24930.44|24892.44|24930.19|24892.19|24931.43|24893.43|24927.57|24889.57|10
1620418850000|2021-05-07 20:20:50|24930.26|24892.26|24928.17|24890.17|24930.46|24892.46|24926.57|24888.57|10
1620418860000|2021-05-07 20:21:00|24927.35|24889.35|24922.94|24884.94|24927.35|24889.35|24922.94|24884.94|9
1620418870000|2021-05-07 20:21:10|24922.79|24884.79|24921.74|24883.74|24922.79|24884.79|24921.74|24883.74|10
1620418880000|2021-05-07 20:21:20|24921.27|24883.27|24920.28|24882.28|24921.27|24883.27|24919.17|24881.17|9
1620418890000|2021-05-07 20:21:30|24920.51|24882.51|24919.13|24881.13|24920.51|24882.51|24918.83|24880.83|10
1620418900000|2021-05-07 20:21:40|24918.01|24880.01|24916.77|24878.77|24918.01|24880.01|24916.71|24878.71|10
1620418910000|2021-05-07 20:21:50|24916.69|24878.69|24915.19|24877.19|24916.97|24878.97|24915.19|24877.19|10
1620418920000|2021-05-07 20:22:00|24915.4|24877.4|24917.53|24879.53|24917.53|24879.53|24915.34|24877.34|10
1620418930000|2021-05-07 20:22:10|24918.46|24880.46|24924.19|24886.19|24924.19|24886.19|24918.46|24880.46|9
1620418940000|2021-05-07 20:22:20|24925.57|24887.57|24927.09|24889.09|24927.81|24889.81|24925.45|24887.45|10
1620418950000|2021-05-07 20:22:30|24927.39|24889.39|24926.04|24888.04|24927.62|24889.62|24926.04|24888.04|9
1620418960000|2021-05-07 20:22:40|24926.18|24888.18|24929.99|24891.99|24930.02|24892.02|24926.18|24888.18|10
1620418970000|2021-05-07 20:22:50|24930.34|24892.34|24932.93|24894.93|24932.93|24894.93|24930.34|24892.34|10
1620418980000|2021-05-07 20:23:00|24932.87|24894.87|24937.68|24899.68|24937.68|24899.68|24932.87|24894.87|10
1620418990000|2021-05-07 20:23:10|24937.8|24899.8|24945.04|24907.04|24945.04|24907.04|24937.52|24899.52|10
1620419000000|2021-05-07 20:23:20|24947.59|24909.59|24950.68|24912.68|24950.68|24912.68|24947.45|24909.45|10
1620419010000|2021-05-07 20:23:30|24950.72|24912.72|24952|24914|24952.02|24914.02|24950.72|24912.72|10
1620419020000|2021-05-07 20:23:40|24951.92|24913.92|24952.99|24914.99|24953.22|24915.22|24951.77|24913.77|10
1620419030000|2021-05-07 20:23:50|24953.16|24915.16|24950.12|24912.12|24953.58|24915.58|24950.12|24912.12|10
1620419040000|2021-05-07 20:24:00|24950.16|24912.16|24954.4|24916.4|24954.4|24916.4|24950.16|24912.16|10
1620419050000|2021-05-07 20:24:10|24954.53|24916.53|24953.62|24915.62|24956.09|24918.09|24953.62|24915.62|10
1620419060000|2021-05-07 20:24:20|24953.21|24915.21|24953.04|24915.04|24953.71|24915.71|24952.75|24914.75|10
1620419070000|2021-05-07 20:24:30|24953.33|24915.33|24955.68|24917.68|24955.68|24917.68|24952.95|24914.95|10
1620419080000|2021-05-07 20:24:40|24955.43|24917.43|24953.93|24915.93|24955.43|24917.43|24953.28|24915.28|9
1620419090000|2021-05-07 20:24:50|24954.18|24916.18|24952.33|24914.33|24954.18|24916.18|24952.33|24914.33|10
1620419100000|2021-05-07 20:25:00|24952.14|24914.14|24952.46|24914.46|24952.46|24914.46|24949.89|24911.89|9
1620419110000|2021-05-07 20:25:10|24952.26|24914.26|24949.29|24911.29|24952.36|24914.36|24948.99|24910.99|10
1620419120000|2021-05-07 20:25:20|24948.25|24910.25|24942.83|24904.83|24948.25|24910.25|24942.8|24904.8|10
1620419130000|2021-05-07 20:25:30|24941.69|24903.69|24933.86|24895.86|24941.69|24903.69|24933.86|24895.86|10
1620419140000|2021-05-07 20:25:40|24931.62|24893.62|24929.95|24891.95|24932.58|24894.58|24929.95|24891.95|10
1620419150000|2021-05-07 20:25:50|24931.59|24893.59|24932.53|24894.53|24933.11|24895.11|24930.99|24892.99|10
1620419160000|2021-05-07 20:26:00|24933.15|24895.15|24925.52|24887.52|24933.15|24895.15|24925.52|24887.52|10
1620419170000|2021-05-07 20:26:10|24924.06|24886.06|24910.86|24872.86|24924.06|24886.06|24910.86|24872.86|10
1620419180000|2021-05-07 20:26:20|24910.93|24872.93|24907.69|24869.69|24910.93|24872.93|24906.09|24868.09|10
1620419190000|2021-05-07 20:26:30|24907.05|24869.05|24901.99|24863.99|24907.05|24869.05|24901.59|24863.59|10
1620419200000|2021-05-07 20:26:40|24901.92|24863.92|24900.28|24862.28|24902.6|24864.6|24900.23|24862.23|10
1620419210000|2021-05-07 20:26:50|24900.26|24862.26|24898.3|24860.3|24900.26|24862.26|24897.5|24859.5|10
1620419220000|2021-05-07 20:27:00|24897.82|24859.82|24896.32|24858.32|24897.82|24859.82|24896.32|24858.32|10
1620419230000|2021-05-07 20:27:10|24896.42|24858.42|24899.18|24861.18|24899.18|24861.18|24895.61|24857.61|10
1620419240000|2021-05-07 20:27:20|24899.44|24861.44|24904.05|24866.05|24904.54|24866.54|24899.44|24861.44|10
1620419250000|2021-05-07 20:27:30|24904.64|24866.64|24909.65|24871.65|24910.02|24872.02|24904.64|24866.64|10
1620419260000|2021-05-07 20:27:40|24910.76|24872.76|24914.89|24876.89|24914.89|24876.89|24910.76|24872.76|10
1620419270000|2021-05-07 20:27:50|24915.37|24877.37|24914.92|24876.92|24915.37|24877.37|24913.5|24875.5|10
1620419280000|2021-05-07 20:28:00|24914.51|24876.51|24928.28|24890.28|24928.28|24890.28|24914.51|24876.51|10
1620419290000|2021-05-07 20:28:10|24929.16|24891.16|24935.19|24897.19|24935.19|24897.19|24929.16|24891.16|10
1620419300000|2021-05-07 20:28:20|24936.87|24898.87|24939.62|24901.62|24940.12|24902.12|24934.5|24896.5|10
1620419310000|2021-05-07 20:28:30|24939.31|24901.31|24937.83|24899.83|24939.31|24901.31|24937.12|24899.12|10
1620419320000|2021-05-07 20:28:40|24938.49|24900.49|24943.51|24905.51|24944.44|24906.44|24937.31|24899.31|9
1620419330000|2021-05-07 20:28:50|24944.34|24906.34|24943.56|24905.56|24946.55|24908.55|24943.56|24905.56|10
1620419340000|2021-05-07 20:29:00|24943.26|24905.26|24939.44|24901.44|24943.26|24905.26|24938.96|24900.96|10
1620419350000|2021-05-07 20:29:10|24938.79|24900.79|24941.01|24903.01|24941.09|24903.09|24937.61|24899.61|10
1620419360000|2021-05-07 20:29:20|24942.14|24904.14|24938.19|24900.19|24942.14|24904.14|24938.19|24900.19|10
1620419370000|2021-05-07 20:29:30|24938.45|24900.45|24936.56|24898.56|24938.45|24900.45|24936.56|24898.56|10
1620419380000|2021-05-07 20:29:40|24936.36|24898.36|24932.32|24894.32|24936.36|24898.36|24930.68|24892.68|10
1620419390000|2021-05-07 20:29:50|24931.26|24893.26|24929.18|24891.18|24931.26|24893.26|24927.32|24889.32|9
1620419400000|2021-05-07 20:30:00|24929.09|24891.09|24929.28|24891.28|24930.18|24892.18|24929.09|24891.09|10
1620419410000|2021-05-07 20:30:10|24930.02|24892.02|24924.3|24886.3|24930.02|24892.02|24924.3|24886.3|10
1620419420000|2021-05-07 20:30:20|24922.65|24884.65|24917.78|24879.78|24922.65|24884.65|24917.78|24879.78|10
1620419430000|2021-05-07 20:30:30|24917.37|24879.37|24913.74|24875.74|24917.37|24879.37|24913.14|24875.14|10
1620419440000|2021-05-07 20:30:40|24912.4|24874.4|24903.68|24865.68|24912.4|24874.4|24900.85|24862.85|10
1620419450000|2021-05-07 20:30:50|24903.36|24865.36|24900.67|24862.67|24903.36|24865.36|24900.14|24862.14|10
1620419460000|2021-05-07 20:31:00|24900.65|24862.65|24902.85|24864.85|24903.37|24865.37|24899.71|24861.71|10
1620419470000|2021-05-07 20:31:10|24903.23|24865.23|24902.02|24864.02|24903.92|24865.92|24901.62|24863.62|9
1620419480000|2021-05-07 20:31:20|24901.59|24863.59|24903.92|24865.92|24903.92|24865.92|24901.59|24863.59|10
1620419490000|2021-05-07 20:31:30|24904.37|24866.37|24908.52|24870.52|24908.52|24870.52|24904.37|24866.37|9
1620419500000|2021-05-07 20:31:40|24908.33|24870.33|24907.4|24869.4|24910.32|24872.32|24907.4|24869.4|10
1620419510000|2021-05-07 20:31:50|24908.07|24870.07|24914.82|24876.82|24915.63|24877.63|24907.95|24869.95|10
1620419520000|2021-05-07 20:32:00|24916.52|24878.52|24918.54|24880.54|24918.54|24880.54|24916.02|24878.02|10
1620419530000|2021-05-07 20:32:10|24918.55|24880.55|24927.11|24889.11|24927.11|24889.11|24918.55|24880.55|10
1620419540000|2021-05-07 20:32:20|24927.33|24889.33|24932.38|24894.38|24932.38|24894.38|24927.33|24889.33|10
1620419550000|2021-05-07 20:32:30|24932.68|24894.68|24933.92|24895.92|24935.81|24897.81|24932.68|24894.68|10
1620419560000|2021-05-07 20:32:40|24935.81|24897.81|24937.8|24899.8|24938.17|24900.17|24935.81|24897.81|10
1620419570000|2021-05-07 20:32:50|24937.67|24899.67|24940.58|24902.58|24940.58|24902.58|24936.68|24898.68|10
1620419580000|2021-05-07 20:33:00|24941.12|24903.12|24944.63|24906.63|24944.63|24906.63|24940.36|24902.36|10
1620419590000|2021-05-07 20:33:10|24945.11|24907.11|24943.63|24905.63|24946.13|24908.13|24943.51|24905.51|10
1620419600000|2021-05-07 20:33:20|24943.74|24905.74|24943.87|24905.87|24944.15|24906.15|24943.19|24905.19|10
1620419610000|2021-05-07 20:33:30|24944.05|24906.05|24946.05|24908.05|24946.44|24908.44|24944.05|24906.05|10
1620419620000|2021-05-07 20:33:40|24946.04|24908.04|24947.95|24909.95|24948.4|24910.4|24946.04|24908.04|10
1620419630000|2021-05-07 20:33:50|24947.68|24909.68|24950.1|24912.1|24950.1|24912.1|24947.58|24909.58|10
1620419640000|2021-05-07 20:34:00|24950.21|24912.21|24952.4|24914.4|24952.45|24914.45|24950.19|24912.19|10
1620419650000|2021-05-07 20:34:10|24952.39|24914.39|24954.65|24916.65|24954.65|24916.65|24952.39|24914.39|10
1620419660000|2021-05-07 20:34:20|24954.64|24916.64|24954.25|24916.25|24957.51|24919.51|24954.25|24916.25|10
1620419670000|2021-05-07 20:34:30|24952.26|24914.26|24948.04|24910.04|24952.26|24914.26|24946.73|24908.73|10
1620419680000|2021-05-07 20:34:40|24948.51|24910.51|24948.34|24910.34|24949.35|24911.35|24947.62|24909.62|10
1620419690000|2021-05-07 20:34:50|24948.13|24910.13|24951.02|24913.02|24951.56|24913.56|24948.13|24910.13|10
1620419700000|2021-05-07 20:35:00|24951.43|24913.43|24941.06|24903.06|24952.57|24914.57|24940.86|24902.86|10
1620419710000|2021-05-07 20:35:10|24940.93|24902.93|24949.66|24911.66|24949.66|24911.66|24940.93|24902.93|10
1620419720000|2021-05-07 20:35:20|24949.42|24911.42|24954.66|24916.66|24955.29|24917.29|24949.42|24911.42|10
1620419730000|2021-05-07 20:35:30|24954.01|24916.01|24956.25|24918.25|24956.97|24918.97|24954.01|24916.01|10
1620419740000|2021-05-07 20:35:40|24956.38|24918.38|24955.8|24917.8|24956.46|24918.46|24955.76|24917.76|10
1620419750000|2021-05-07 20:35:50|24955.64|24917.64|24955.14|24917.14|24955.64|24917.64|24954.83|24916.83|10
1620419760000|2021-05-07 20:36:00|24954.66|24916.66|24957.22|24919.22|24957.22|24919.22|24954.66|24916.66|10
1620419770000|2021-05-07 20:36:10|24956.96|24918.96|24959.57|24921.57|24960.3|24922.3|24956.96|24918.96|10
1620419780000|2021-05-07 20:36:20|24959.37|24921.37|24957.89|24919.89|24959.37|24921.37|24957.88|24919.88|10
1620419790000|2021-05-07 20:36:30|24957.51|24919.51|24956.09|24918.09|24958.64|24920.64|24955.91|24917.91|10
1620419800000|2021-05-07 20:36:40|24955.66|24917.66|24954.39|24916.39|24955.66|24917.66|24954.35|24916.35|9
1620419810000|2021-05-07 20:36:50|24952.49|24914.49|24955.97|24917.97|24955.97|24917.97|24952.49|24914.49|10
1620419820000|2021-05-07 20:37:00|24956.13|24918.13|24954.58|24916.58|24956.13|24918.13|24954.14|24916.14|9
1620419830000|2021-05-07 20:37:10|24955.03|24917.03|24955.58|24917.58|24957.82|24919.82|24953.75|24915.75|10
1620419840000|2021-05-07 20:37:20|24955.99|24917.99|24956.69|24918.69|24956.69|24918.69|24955.63|24917.63|10
1620419850000|2021-05-07 20:37:30|24956.1|24918.1|24956.24|24918.24|24956.96|24918.96|24955.59|24917.59|8
1620419860000|2021-05-07 20:37:40|24956.78|24918.78|24959.39|24921.39|24960.11|24922.11|24956.67|24918.67|10
1620419870000|2021-05-07 20:37:50|24959.68|24921.68|24962.12|24924.12|24962.92|24924.92|24959.68|24921.68|10
1620419880000|2021-05-07 20:38:00|24962.01|24924.01|24967.25|24929.25|24967.25|24929.25|24961.42|24923.42|10
1620419890000|2021-05-07 20:38:10|24967.4|24929.4|24969.63|24931.63|24969.63|24931.63|24967.4|24929.4|10
1620419900000|2021-05-07 20:38:20|24968.55|24930.55|24969.25|24931.25|24970.27|24932.27|24968.55|24930.55|10
1620419910000|2021-05-07 20:38:30|24969.03|24931.03|24971.87|24933.87|24972.06|24934.06|24969.03|24931.03|10
1620419920000|2021-05-07 20:38:40|24972.36|24934.36|24973.11|24935.11|24973.15|24935.15|24971.11|24933.11|10
1620419930000|2021-05-07 20:38:50|24973.28|24935.28|24974.56|24936.56|24974.56|24936.56|24973.27|24935.27|10
1620419940000|2021-05-07 20:39:00|24975.16|24937.16|24973.94|24935.94|24975.16|24937.16|24973.43|24935.43|10
1620419950000|2021-05-07 20:39:10|24973.97|24935.97|24980.56|24942.56|24980.56|24942.56|24973.6|24935.6|10
1620419960000|2021-05-07 20:39:20|24979.84|24941.84|24980.38|24942.38|24980.38|24942.38|24978.86|24940.86|9
1620419970000|2021-05-07 20:39:30|24981.37|24943.37|24980.92|24942.92|24981.78|24943.78|24980.48|24942.48|10
1620419980000|2021-05-07 20:39:40|24981.43|24943.43|24978.44|24940.44|24981.43|24943.43|24978.41|24940.41|10
1620419990000|2021-05-07 20:39:50|24978.15|24940.15|24974.49|24936.49|24978.15|24940.15|24974.49|24936.49|10
1620420000000|2021-05-07 20:40:00|24974.43|24936.43|24972.43|24934.43|24975.73|24937.73|24972.43|24934.43|10
1620420010000|2021-05-07 20:40:10|24971.44|24933.44|24973.19|24935.19|24973.53|24935.53|24971.44|24933.44|10
1620420020000|2021-05-07 20:40:20|24973.29|24935.29|24975.69|24937.69|24975.69|24937.69|24973.29|24935.29|10
1620420030000|2021-05-07 20:40:30|24974.95|24936.95|24971.08|24933.08|24974.95|24936.95|24971.08|24933.08|9
1620420040000|2021-05-07 20:40:40|24971.05|24933.05|24973.17|24935.17|24974.09|24936.09|24971.05|24933.05|10
1620420050000|2021-05-07 20:40:50|24973.87|24935.87|24974.41|24936.41|24974.41|24936.41|24973.47|24935.47|10
1620420060000|2021-05-07 20:41:00|24973.97|24935.97|24977.07|24939.07|24977.07|24939.07|24973.97|24935.97|10
1620420070000|2021-05-07 20:41:10|24977.43|24939.43|24976.94|24938.94|24977.86|24939.86|24976.49|24938.49|10
1620420080000|2021-05-07 20:41:20|24977|24939|24979.77|24941.77|24979.78|24941.78|24977|24939|9
1620420090000|2021-05-07 20:41:30|24979.71|24941.71|24983.71|24945.71|24983.71|24945.71|24979.64|24941.64|10
1620420100000|2021-05-07 20:41:40|24983.73|24945.73|24983.86|24945.86|24985.98|24947.98|24983.08|24945.08|10
1620420110000|2021-05-07 20:41:50|24983.69|24945.69|24980.84|24942.84|24983.69|24945.69|24980.84|24942.84|10
1620420120000|2021-05-07 20:42:00|24981.12|24943.12|24983.36|24945.36|24984.58|24946.58|24981.12|24943.12|10
1620420130000|2021-05-07 20:42:10|24984.38|24946.38|24981.81|24943.81|24984.38|24946.38|24981.81|24943.81|10
1620420140000|2021-05-07 20:42:20|24982.39|24944.39|24981.5|24943.5|24982.49|24944.49|24981.5|24943.5|10
1620420150000|2021-05-07 20:42:30|24981|24943|24977.72|24939.72|24981.96|24943.96|24977.72|24939.72|10
1620420160000|2021-05-07 20:42:40|24977.14|24939.14|24967.99|24929.99|24977.14|24939.14|24967.99|24929.99|10
1620420170000|2021-05-07 20:42:50|24967.73|24929.73|24966.88|24928.88|24968.17|24930.17|24965.93|24927.93|9
1620420180000|2021-05-07 20:43:00|24966.27|24928.27|24963.04|24925.04|24966.73|24928.73|24963.04|24925.04|10
1620420190000|2021-05-07 20:43:10|24962.76|24924.76|24954.95|24916.95|24962.76|24924.76|24954.93|24916.93|10
1620420200000|2021-05-07 20:43:20|24954.88|24916.88|24945.11|24907.11|24954.88|24916.88|24945.11|24907.11|10
1620420210000|2021-05-07 20:43:30|24943.12|24905.12|24927.7|24889.7|24943.12|24905.12|24927.7|24889.7|10
1620420220000|2021-05-07 20:43:40|24926.87|24888.87|24916.48|24878.48|24926.87|24888.87|24916.48|24878.48|10
1620420230000|2021-05-07 20:43:50|24916.41|24878.41|24908.85|24870.85|24916.41|24878.41|24908.85|24870.85|10
1620420240000|2021-05-07 20:44:00|24908.91|24870.91|24908.63|24870.63|24909.95|24871.95|24908.39|24870.39|10
1620420250000|2021-05-07 20:44:10|24908.93|24870.93|24905.75|24867.75|24908.93|24870.93|24904.97|24866.97|10
1620420260000|2021-05-07 20:44:20|24906.52|24868.52|24906.81|24868.81|24907.09|24869.09|24905.23|24867.23|10
1620420270000|2021-05-07 20:44:30|24907.36|24869.36|24912.06|24874.06|24912.06|24874.06|24907.36|24869.36|10
1620420280000|2021-05-07 20:44:40|24913.21|24875.21|24915.18|24877.18|24915.51|24877.51|24912.9|24874.9|10
1620420290000|2021-05-07 20:44:50|24915.49|24877.49|24919.42|24881.42|24919.42|24881.42|24915.49|24877.49|10
1620420300000|2021-05-07 20:45:00|24919.56|24881.56|24919.15|24881.15|24919.56|24881.56|24918.17|24880.17|10
1620420310000|2021-05-07 20:45:10|24918.26|24880.26|24915.92|24877.92|24918.5|24880.5|24915.92|24877.92|9
1620420320000|2021-05-07 20:45:20|24915.68|24877.68|24922.16|24884.16|24922.16|24884.16|24915.68|24877.68|10
1620420330000|2021-05-07 20:45:30|24923.1|24885.1|24935.61|24897.61|24935.61|24897.61|24923.1|24885.1|10
1620420340000|2021-05-07 20:45:40|24937.29|24899.29|24949.17|24911.17|24949.17|24911.17|24937.29|24899.29|10
1620420350000|2021-05-07 20:45:50|24949.18|24911.18|24951.51|24913.51|24951.51|24913.51|24949.08|24911.08|10
1620420360000|2021-05-07 20:46:00|24951.65|24913.65|24952.35|24914.35|24952.35|24914.35|24950.15|24912.15|10
1620420370000|2021-05-07 20:46:10|24954.3|24916.3|24962.04|24924.04|24962.04|24924.04|24954.3|24916.3|10
1620420380000|2021-05-07 20:46:20|24961.78|24923.78|24961.78|24923.78|24962.18|24924.18|24960.97|24922.97|10
1620420390000|2021-05-07 20:46:30|24962.09|24924.09|24958.92|24920.92|24962.5|24924.5|24958.92|24920.92|10
1620420400000|2021-05-07 20:46:40|24958.32|24920.32|24956.84|24918.84|24958.32|24920.32|24955.1|24917.1|10
1620420410000|2021-05-07 20:46:50|24958.19|24920.19|24954.12|24916.12|24958.19|24920.19|24954.12|24916.12|10
1620420420000|2021-05-07 20:47:00|24953.56|24915.56|24954.03|24916.03|24956.22|24918.22|24952.96|24914.96|10
1620420430000|2021-05-07 20:47:10|24953.79|24915.79|24945.12|24907.12|24953.79|24915.79|24945.02|24907.02|10
1620420440000|2021-05-07 20:47:20|24944.92|24906.92|24936.26|24898.26|24944.92|24906.92|24936.26|24898.26|10
1620420450000|2021-05-07 20:47:30|24936.2|24898.2|24927.4|24889.4|24936.2|24898.2|24926.61|24888.61|10
1620420460000|2021-05-07 20:47:40|24927.05|24889.05|24924.7|24886.7|24927.05|24889.05|24924.7|24886.7|10
1620420470000|2021-05-07 20:47:50|24924.55|24886.55|24925.59|24887.59|24925.59|24887.59|24924.55|24886.55|10
1620420480000|2021-05-07 20:48:00|24925.83|24887.83|24922.79|24884.79|24925.83|24887.83|24922.78|24884.78|10
1620420490000|2021-05-07 20:48:10|24922.9|24884.9|24919.83|24881.83|24923.04|24885.04|24919.53|24881.53|10
1620420500000|2021-05-07 20:48:20|24920.64|24882.64|24916.22|24878.22|24921.44|24883.44|24916.22|24878.22|10
1620420510000|2021-05-07 20:48:30|24917.29|24879.29|24909.56|24871.56|24917.29|24879.29|24909.56|24871.56|10
1620420520000|2021-05-07 20:48:40|24908.74|24870.74|24890.71|24852.71|24908.74|24870.74|24890.71|24852.71|10
1620420530000|2021-05-07 20:48:50|24887.48|24849.48|24878.96|24840.96|24887.48|24849.48|24878.46|24840.46|10
1620420540000|2021-05-07 20:49:00|24877.93|24839.93|24883.25|24845.25|24883.25|24845.25|24877.93|24839.93|9
1620420550000|2021-05-07 20:49:10|24881.97|24843.97|24865.44|24827.44|24881.97|24843.97|24865.44|24827.44|10
1620420560000|2021-05-07 20:49:20|24863.06|24825.06|24856.1|24818.1|24863.89|24825.89|24855.65|24817.65|10
1620420570000|2021-05-07 20:49:30|24854.45|24816.45|24833.71|24795.71|24854.45|24816.45|24833.71|24795.71|10
1620420580000|2021-05-07 20:49:40|24829.49|24791.49|24820.87|24782.87|24829.49|24791.49|24819.31|24781.31|10
1620420590000|2021-05-07 20:49:50|24820.45|24782.45|24811.78|24773.78|24820.45|24782.45|24811.17|24773.17|10
1620420600000|2021-05-07 20:50:00|24811.87|24773.87|24800.52|24762.52|24811.87|24773.87|24800.52|24762.52|10
1620420610000|2021-05-07 20:50:10|24799.25|24761.25|24780|24742|24799.25|24761.25|24780|24742|10
1620420620000|2021-05-07 20:50:20|24777.8|24739.8|24762.29|24724.29|24777.8|24739.8|24762.29|24724.29|10
1620420630000|2021-05-07 20:50:30|24761.75|24723.75|24766.65|24728.65|24766.65|24728.65|24761.75|24723.75|10
1620420640000|2021-05-07 20:50:40|24767.06|24729.06|24769.36|24731.36|24769.36|24731.36|24766.63|24728.63|10
1620420650000|2021-05-07 20:50:50|24768.86|24730.86|24768.19|24730.19|24768.86|24730.86|24765.2|24727.2|10
1620420660000|2021-05-07 20:51:00|24767.26|24729.26|24775.73|24737.73|24776.19|24738.19|24767.12|24729.12|10
1620420670000|2021-05-07 20:51:10|24774.67|24736.67|24773.97|24735.97|24774.67|24736.67|24772.02|24734.02|10
1620420680000|2021-05-07 20:51:20|24775.32|24737.32|24774.51|24736.51|24776.23|24738.23|24774.51|24736.51|10
1620420690000|2021-05-07 20:51:30|24776.23|24738.23|24786.72|24748.72|24786.72|24748.72|24773.76|24735.76|10
1620420700000|2021-05-07 20:51:40|24787.34|24749.34|24801.99|24763.99|24801.99|24763.99|24787.34|24749.34|10
1620420710000|2021-05-07 20:51:50|24802.61|24764.61|24804.88|24766.88|24805.8|24767.8|24802.61|24764.61|10
1620420720000|2021-05-07 20:52:00|24805.34|24767.34|24803.65|24765.65|24806.46|24768.46|24803.65|24765.65|10
1620420730000|2021-05-07 20:52:10|24803.05|24765.05|24805.46|24767.46|24806.74|24768.74|24802.63|24764.63|10
1620420740000|2021-05-07 20:52:20|24805.89|24767.89|24804.84|24766.84|24805.89|24767.89|24804.07|24766.07|10
1620420750000|2021-05-07 20:52:30|24805.35|24767.35|24803.63|24765.63|24805.35|24767.35|24803.17|24765.17|10
1620420760000|2021-05-07 20:52:40|24804.03|24766.03|24803.86|24765.86|24804.03|24766.03|24802.26|24764.26|9
1620420770000|2021-05-07 20:52:50|24803.19|24765.19|24802.74|24764.74|24805.48|24767.48|24802.74|24764.74|10
1620420780000|2021-05-07 20:53:00|24803.63|24765.63|24809.66|24771.66|24809.96|24771.96|24803.63|24765.63|10
1620420790000|2021-05-07 20:53:10|24809.58|24771.58|24811.78|24773.78|24812.51|24774.51|24809.58|24771.58|10
1620420800000|2021-05-07 20:53:20|24812.92|24774.92|24821.65|24783.65|24821.65|24783.65|24812.65|24774.65|10
1620420810000|2021-05-07 20:53:30|24821.73|24783.73|24828.24|24790.24|24828.24|24790.24|24821.73|24783.73|10
1620420820000|2021-05-07 20:53:40|24828.51|24790.51|24843.88|24805.88|24843.88|24805.88|24828.51|24790.51|10
1620420830000|2021-05-07 20:53:50|24844.62|24806.62|24846.78|24808.78|24846.78|24808.78|24842.59|24804.59|10
1620420840000|2021-05-07 20:54:00|24848.22|24810.22|24857.63|24819.63|24857.63|24819.63|24848.22|24810.22|10
1620420850000|2021-05-07 20:54:10|24857.99|24819.99|24859.37|24821.37|24859.71|24821.71|24857.99|24819.99|10
1620420860000|2021-05-07 20:54:20|24860.3|24822.3|24852.93|24814.93|24860.3|24822.3|24852.1|24814.1|10
1620420870000|2021-05-07 20:54:30|24850.78|24812.78|24855.01|24817.01|24855.01|24817.01|24849.06|24811.06|10
1620420880000|2021-05-07 20:54:40|24855.4|24817.4|24854.16|24816.16|24855.5|24817.5|24853.79|24815.79|10
1620420890000|2021-05-07 20:54:50|24854.31|24816.31|24853.9|24815.9|24855.19|24817.19|24853.08|24815.08|10
1620420900000|2021-05-07 20:55:00|24854.23|24816.23|24858.65|24820.65|24858.65|24820.65|24853.39|24815.39|10
1620420910000|2021-05-07 20:55:10|24858.88|24820.88|24868.03|24830.03|24868.03|24830.03|24858.88|24820.88|10
1620420920000|2021-05-07 20:55:20|24868.47|24830.47|24873.08|24835.08|24873.08|24835.08|24868.47|24830.47|10
1620420930000|2021-05-07 20:55:30|24873.52|24835.52|24879.82|24841.82|24879.82|24841.82|24873.52|24835.52|10
1620420940000|2021-05-07 20:55:40|24880.58|24842.58|24885.54|24847.54|24885.54|24847.54|24880.58|24842.58|10
1620420950000|2021-05-07 20:55:50|24886.18|24848.18|24891.87|24853.87|24893.17|24855.17|24886.18|24848.18|10
1620420960000|2021-05-07 20:56:00|24892.59|24854.59|24892.15|24854.15|24892.93|24854.93|24891.27|24853.27|10
1620420970000|2021-05-07 20:56:10|24892.1|24854.1|24895.12|24857.12|24895.12|24857.12|24892.1|24854.1|10
1620420980000|2021-05-07 20:56:20|24895.81|24857.81|24897.68|24859.68|24897.68|24859.68|24895.81|24857.81|10
1620420990000|2021-05-07 20:56:30|24897.09|24859.09|24904.95|24866.95|24905.16|24867.16|24896.74|24858.74|10
1620421000000|2021-05-07 20:56:40|24905.15|24867.15|24907.91|24869.91|24907.91|24869.91|24905.02|24867.02|10
1620421010000|2021-05-07 20:56:50|24908.16|24870.16|24913.87|24875.87|24913.87|24875.87|24908.16|24870.16|10
1620421020000|2021-05-07 20:57:00|24914.46|24876.46|24916.12|24878.12|24917.35|24879.35|24914.46|24876.46|10
1620421030000|2021-05-07 20:57:10|24915.77|24877.77|24915.51|24877.51|24916.81|24878.81|24914.92|24876.92|10
1620421040000|2021-05-07 20:57:20|24915.67|24877.67|24919.65|24881.65|24919.65|24881.65|24915.67|24877.67|10
1620421050000|2021-05-07 20:57:30|24919.62|24881.62|24916.3|24878.3|24919.62|24881.62|24916|24878|10
1620421060000|2021-05-07 20:57:40|24916.75|24878.75|24911.77|24873.77|24916.75|24878.75|24911.77|24873.77|10
1620421070000|2021-05-07 20:57:50|24911.45|24873.45|24906.86|24868.86|24911.83|24873.83|24906.86|24868.86|10
1620421080000|2021-05-07 20:58:00|24907.3|24869.3|24907.79|24869.79|24909.08|24871.08|24907.3|24869.3|10
1620421090000|2021-05-07 20:58:10|24908.08|24870.08|24904.57|24866.57|24908.43|24870.43|24904.57|24866.57|10
1620421100000|2021-05-07 20:58:20|24904.89|24866.89|24903.3|24865.3|24905.64|24867.64|24903.3|24865.3|10
1620421110000|2021-05-07 20:58:30|24904.1|24866.1|24906.65|24868.65|24906.67|24868.67|24902.75|24864.75|10
1620421120000|2021-05-07 20:58:40|24907.01|24869.01|24906.8|24868.8|24907.01|24869.01|24906.34|24868.34|10
1620421130000|2021-05-07 20:58:50|24907.69|24869.69|24912.3|24874.3|24912.33|24874.33|24906.14|24868.14|10
1620457260000|2021-05-08 07:01:00|24770.3|24732.3|24761.83|24723.83|24770.3|24732.3|24761.83|24723.83|11
1620457270000|2021-05-08 07:01:10|24760.75|24722.75|24758.01|24720.01|24760.98|24722.98|24756.41|24718.41|10
1620457280000|2021-05-08 07:01:20|24758.27|24720.27|24755.35|24717.35|24758.49|24720.49|24755.35|24717.35|10
1620457290000|2021-05-08 07:01:30|24753.13|24715.13|24750.71|24712.71|24754.81|24716.81|24750.38|24712.38|10
1620457300000|2021-05-08 07:01:40|24751|24713|24750.47|24712.47|24751.42|24713.42|24750.47|24712.47|9
1620457310000|2021-05-08 07:01:50|24750.39|24712.39|24747.46|24709.46|24750.39|24712.39|24747.46|24709.46|10
1620457320000|2021-05-08 07:02:00|24747.25|24709.25|24746.9|24708.9|24748.46|24710.46|24746.9|24708.9|10
1620457330000|2021-05-08 07:02:10|24746.58|24708.58|24744.94|24706.94|24747.11|24709.11|24744.94|24706.94|10
1620457340000|2021-05-08 07:02:20|24745.08|24707.08|24744.88|24706.88|24745.98|24707.98|24744.71|24706.71|10
1620457350000|2021-05-08 07:02:30|24745.42|24707.42|24743.16|24705.16|24745.57|24707.57|24743.16|24705.16|9
1620457360000|2021-05-08 07:02:40|24743.53|24705.53|24743.11|24705.11|24743.68|24705.68|24741.94|24703.94|10
1620457370000|2021-05-08 07:02:50|24743.08|24705.08|24742.28|24704.28|24743.08|24705.08|24742.01|24704.01|10
1620457380000|2021-05-08 07:03:00|24742.09|24704.09|24738.74|24700.74|24742.09|24704.09|24738.74|24700.74|10
1620457390000|2021-05-08 07:03:10|24737.51|24699.51|24731.33|24693.33|24738.1|24700.1|24731.33|24693.33|10
1620457400000|2021-05-08 07:03:20|24731.03|24693.03|24726.86|24688.86|24731.03|24693.03|24726.86|24688.86|10
1620457410000|2021-05-08 07:03:30|24726.24|24688.24|24723.54|24685.54|24726.24|24688.24|24723.54|24685.54|9
1620457420000|2021-05-08 07:03:40|24722.64|24684.64|24721.14|24683.14|24722.64|24684.64|24721.14|24683.14|10
1620457430000|2021-05-08 07:03:50|24720.18|24682.18|24716.07|24678.07|24720.61|24682.61|24716.07|24678.07|10
1620457440000|2021-05-08 07:04:00|24712.86|24674.86|24704.77|24666.77|24712.86|24674.86|24703.08|24665.08|9
1620457450000|2021-05-08 07:04:10|24705.76|24667.76|24704.73|24666.73|24706.8|24668.8|24704.57|24666.57|10
1620457460000|2021-05-08 07:04:20|24704.7|24666.7|24706.99|24668.99|24706.99|24668.99|24704.59|24666.59|9
1620457470000|2021-05-08 07:04:30|24707.02|24669.02|24705.87|24667.87|24707.02|24669.02|24704.4|24666.4|10
1620457480000|2021-05-08 07:04:40|24706.18|24668.18|24715.94|24677.94|24715.94|24677.94|24706.18|24668.18|10
1620457490000|2021-05-08 07:04:50|24717.25|24679.25|24730.15|24692.15|24730.15|24692.15|24717.25|24679.25|10
1620457500000|2021-05-08 07:05:00|24730.81|24692.81|24726.53|24688.53|24730.81|24692.81|24726.53|24688.53|10
1620457510000|2021-05-08 07:05:10|24727.99|24689.99|24738.91|24700.91|24738.91|24700.91|24727.99|24689.99|10
1620457520000|2021-05-08 07:05:20|24740.17|24702.17|24745.37|24707.37|24745.37|24707.37|24740.17|24702.17|10
1620457530000|2021-05-08 07:05:30|24746.54|24708.54|24749.35|24711.35|24749.35|24711.35|24746.32|24708.32|10
1620457540000|2021-05-08 07:05:40|24749.46|24711.46|24754.44|24716.44|24754.48|24716.48|24749.46|24711.46|10
1620457550000|2021-05-08 07:05:50|24754.12|24716.12|24754.1|24716.1|24755.95|24717.95|24753.58|24715.58|10
1620457560000|2021-05-08 07:06:00|24753.99|24715.99|24750.31|24712.31|24756.55|24718.55|24750.31|24712.31|10
1620457570000|2021-05-08 07:06:10|24749.43|24711.43|24741.76|24703.76|24750.08|24712.08|24741.76|24703.76|9
1620457580000|2021-05-08 07:06:20|24741.14|24703.14|24737.89|24699.89|24741.29|24703.29|24737.89|24699.89|10
1620457590000|2021-05-08 07:06:30|24736.29|24698.29|24733.39|24695.39|24736.29|24698.29|24732.84|24694.84|9
1620457600000|2021-05-08 07:06:40|24731.23|24693.23|24730.18|24692.18|24731.39|24693.39|24730.18|24692.18|10
1620457610000|2021-05-08 07:06:50|24730.32|24692.32|24725.18|24687.18|24730.36|24692.36|24725.18|24687.18|10
1620457620000|2021-05-08 07:07:00|24724.58|24686.58|24712.41|24674.41|24724.58|24686.58|24712.41|24674.41|10
1620457630000|2021-05-08 07:07:10|24711.37|24673.37|24714.17|24676.17|24714.17|24676.17|24711.22|24673.22|9
1620457640000|2021-05-08 07:07:20|24713.57|24675.57|24720.14|24682.14|24721.23|24683.23|24713.57|24675.57|10
1620457650000|2021-05-08 07:07:30|24720.02|24682.02|24709.91|24671.91|24720.02|24682.02|24709.91|24671.91|10
1620457660000|2021-05-08 07:07:40|24708.2|24670.2|24695.55|24657.55|24708.2|24670.2|24695.55|24657.55|10
1620457670000|2021-05-08 07:07:50|24695.29|24657.29|24686.5|24648.5|24695.29|24657.29|24686.5|24648.5|10
1620457680000|2021-05-08 07:08:00|24685.31|24647.31|24684.73|24646.73|24685.31|24647.31|24683.49|24645.49|10
1620457690000|2021-05-08 07:08:10|24684.53|24646.53|24687.2|24649.2|24687.2|24649.2|24683.79|24645.79|10
1620457700000|2021-05-08 07:08:20|24689.88|24651.88|24699.57|24661.57|24699.57|24661.57|24689.88|24651.88|10
1620457710000|2021-05-08 07:08:30|24700.67|24662.67|24704.94|24666.94|24704.94|24666.94|24700.67|24662.67|10
1620457720000|2021-05-08 07:08:40|24704.84|24666.84|24706.48|24668.48|24708.35|24670.35|24703.47|24665.47|10
1620457730000|2021-05-08 07:08:50|24704.73|24666.73|24702.58|24664.58|24704.73|24666.73|24702.28|24664.28|10
1620457740000|2021-05-08 07:09:00|24702.09|24664.09|24696.9|24658.9|24702.09|24664.09|24695.71|24657.71|10
1620457750000|2021-05-08 07:09:10|24695.61|24657.61|24692|24654|24695.61|24657.61|24690.77|24652.77|10
1620457760000|2021-05-08 07:09:20|24694.29|24656.29|24704.75|24666.75|24705.34|24667.34|24694.29|24656.29|10
1620457770000|2021-05-08 07:09:30|24705.03|24667.03|24706.62|24668.62|24706.62|24668.62|24703.18|24665.18|10
1620457780000|2021-05-08 07:09:40|24705.93|24667.93|24706.11|24668.11|24706.47|24668.47|24705.72|24667.72|10
1620457790000|2021-05-08 07:09:50|24706.53|24668.53|24708.44|24670.44|24708.44|24670.44|24704.54|24666.54|10
1620457800000|2021-05-08 07:10:00|24708.28|24670.28|24707.64|24669.64|24708.97|24670.97|24706.85|24668.85|10
1620457810000|2021-05-08 07:10:10|24707.23|24669.23|24707.43|24669.43|24708.51|24670.51|24707.23|24669.23|9
1620457820000|2021-05-08 07:10:20|24708.42|24670.42|24709.81|24671.81|24710.08|24672.08|24708.42|24670.42|10
1620457830000|2021-05-08 07:10:30|24708.92|24670.92|24704.69|24666.69|24709.26|24671.26|24704.69|24666.69|10
1620457840000|2021-05-08 07:10:40|24704.45|24666.45|24705.03|24667.03|24705.4|24667.4|24703.33|24665.33|10
1620457850000|2021-05-08 07:10:50|24705.76|24667.76|24702.28|24664.28|24705.76|24667.76|24702.28|24664.28|10
1620457860000|2021-05-08 07:11:00|24701.8|24663.8|24696.38|24658.38|24701.8|24663.8|24696.38|24658.38|10
1620457870000|2021-05-08 07:11:10|24696.4|24658.4|24697.36|24659.36|24697.73|24659.73|24696.39|24658.39|10
1620457880000|2021-05-08 07:11:20|24696.68|24658.68|24691.56|24653.56|24698.64|24660.64|24691.3|24653.3|10
1620457890000|2021-05-08 07:11:30|24692.16|24654.16|24696.85|24658.85|24696.85|24658.85|24691.95|24653.95|10
1620457900000|2021-05-08 07:11:40|24699.45|24661.45|24703.71|24665.71|24703.71|24665.71|24699.45|24661.45|10
1620457910000|2021-05-08 07:11:50|24704.62|24666.62|24706.14|24668.14|24706.14|24668.14|24703.89|24665.89|10
1620457920000|2021-05-08 07:12:00|24705.95|24667.95|24711.09|24673.09|24711.09|24673.09|24705.95|24667.95|10
1620457930000|2021-05-08 07:12:10|24710.84|24672.84|24712.68|24674.68|24712.87|24674.87|24710.7|24672.7|10
1620457940000|2021-05-08 07:12:20|24712.85|24674.85|24714.03|24676.03|24714.03|24676.03|24711.86|24673.86|10
1620457950000|2021-05-08 07:12:30|24716.58|24678.58|24724.45|24686.45|24724.45|24686.45|24716.58|24678.58|10
1620457960000|2021-05-08 07:12:40|24723.28|24685.28|24722.21|24684.21|24723.94|24685.94|24721.62|24683.62|10
1620457970000|2021-05-08 07:12:50|24723.03|24685.03|24723.31|24685.31|24723.31|24685.31|24721.95|24683.95|10
1620457980000|2021-05-08 07:13:00|24723.25|24685.25|24726.63|24688.63|24726.86|24688.86|24723.25|24685.25|10
1620457990000|2021-05-08 07:13:10|24727.02|24689.02|24728.07|24690.07|24728.72|24690.72|24727.02|24689.02|10
1620458000000|2021-05-08 07:13:20|24729.13|24691.13|24728.52|24690.52|24729.13|24691.13|24728|24690|10
1620458010000|2021-05-08 07:13:30|24728.24|24690.24|24731.2|24693.2|24731.2|24693.2|24728.14|24690.14|9
1620458020000|2021-05-08 07:13:40|24730.81|24692.81|24731.7|24693.7|24731.7|24693.7|24730.37|24692.37|10
1620458030000|2021-05-08 07:13:50|24731.65|24693.65|24729.97|24691.97|24732.97|24694.97|24728.96|24690.96|10
1620458040000|2021-05-08 07:14:00|24731.33|24693.33|24736.06|24698.06|24736.9|24698.9|24731.33|24693.33|10
1620458050000|2021-05-08 07:14:10|24736.66|24698.66|24738.58|24700.58|24738.73|24700.73|24735.98|24697.98|10
1620458060000|2021-05-08 07:14:20|24738.36|24700.36|24739.17|24701.17|24739.17|24701.17|24737.34|24699.34|9
1620458070000|2021-05-08 07:14:30|24739.95|24701.95|24740.55|24702.55|24740.55|24702.55|24739.23|24701.23|10
1620458080000|2021-05-08 07:14:40|24739.96|24701.96|24739.07|24701.07|24739.96|24701.96|24737.42|24699.42|10
1620458090000|2021-05-08 07:14:50|24739.83|24701.83|24740.41|24702.41|24740.41|24702.41|24739.15|24701.15|10
1620458100000|2021-05-08 07:15:00|24740.83|24702.83|24741.53|24703.53|24741.53|24703.53|24736.09|24698.09|10
1620458110000|2021-05-08 07:15:10|24744.54|24706.54|24749.33|24711.33|24749.54|24711.54|24744.54|24706.54|10
1620458120000|2021-05-08 07:15:20|24749.48|24711.48|24747.44|24709.44|24750.15|24712.15|24747.44|24709.44|10
1620458130000|2021-05-08 07:15:30|24747.81|24709.81|24751.7|24713.7|24751.7|24713.7|24747.81|24709.81|10
1620458140000|2021-05-08 07:15:40|24751.77|24713.77|24763.79|24725.79|24764.58|24726.58|24751.77|24713.77|10
1620458150000|2021-05-08 07:15:50|24763.77|24725.77|24764.73|24726.73|24764.73|24726.73|24763.12|24725.12|10
1620458160000|2021-05-08 07:16:00|24764.06|24726.06|24766.89|24728.89|24767.72|24729.72|24764.06|24726.06|10
1620458170000|2021-05-08 07:16:10|24765.25|24727.25|24772.38|24734.38|24772.38|24734.38|24765.25|24727.25|10
1620458180000|2021-05-08 07:16:20|24773.8|24735.8|24776.57|24738.57|24776.57|24738.57|24773.77|24735.77|10
1620458190000|2021-05-08 07:16:30|24776.09|24738.09|24779.97|24741.97|24779.97|24741.97|24776.09|24738.09|10
1620458200000|2021-05-08 07:16:40|24779.57|24741.57|24780.4|24742.4|24781.01|24743.01|24779.57|24741.57|10
1620458210000|2021-05-08 07:16:50|24780.24|24742.24|24781.59|24743.59|24782.52|24744.52|24780.06|24742.06|10
1620458220000|2021-05-08 07:17:00|24782.74|24744.74|24783.87|24745.87|24783.87|24745.87|24782.6|24744.6|10
1620458230000|2021-05-08 07:17:10|24783.99|24745.99|24784.77|24746.77|24784.77|24746.77|24783.99|24745.99|10
1620458240000|2021-05-08 07:17:20|24785.15|24747.15|24786.94|24748.94|24787.37|24749.37|24785.15|24747.15|9
1620458250000|2021-05-08 07:17:30|24786.83|24748.83|24789.19|24751.19|24789.3|24751.3|24786.83|24748.83|10
1620458260000|2021-05-08 07:17:40|24789.39|24751.39|24789.45|24751.45|24790.07|24752.07|24788.69|24750.69|10
1620458270000|2021-05-08 07:17:50|24789.44|24751.44|24791.43|24753.43|24791.43|24753.43|24789.07|24751.07|10
1620458280000|2021-05-08 07:18:00|24791.75|24753.75|24790.93|24752.93|24791.75|24753.75|24788.16|24750.16|10
1620458290000|2021-05-08 07:18:10|24791.55|24753.55|24797.96|24759.96|24797.96|24759.96|24791.5|24753.5|10
1620458300000|2021-05-08 07:18:20|24797.81|24759.81|24800.56|24762.56|24802.44|24764.44|24797.81|24759.81|10
1620458310000|2021-05-08 07:18:30|24800.52|24762.52|24808.93|24770.93|24808.93|24770.93|24800.52|24762.52|10
1620458320000|2021-05-08 07:18:40|24809.92|24771.92|24824.61|24786.61|24824.61|24786.61|24809.92|24771.92|10
1620458330000|2021-05-08 07:18:50|24821.78|24783.78|24825.86|24787.86|24826.04|24788.04|24821.75|24783.75|10
1620458340000|2021-05-08 07:19:00|24826.6|24788.6|24832.69|24794.69|24832.69|24794.69|24826.55|24788.55|10
1620458350000|2021-05-08 07:19:10|24832.88|24794.88|24832.52|24794.52|24832.88|24794.88|24832.19|24794.19|10
1620458360000|2021-05-08 07:19:20|24833.34|24795.34|24826.89|24788.89|24833.34|24795.34|24826.29|24788.29|10
1620458370000|2021-05-08 07:19:30|24826.93|24788.93|24824.36|24786.36|24826.93|24788.93|24823.89|24785.89|10
1620458380000|2021-05-08 07:19:40|24824.29|24786.29|24826.79|24788.79|24826.79|24788.79|24823.56|24785.56|10
1620458390000|2021-05-08 07:19:50|24826.77|24788.77|24828.73|24790.73|24828.73|24790.73|24826.77|24788.77|10
1620458400000|2021-05-08 07:20:00|24828.13|24790.13|24827.52|24789.52|24828.73|24790.73|24826.55|24788.55|10
1620458410000|2021-05-08 07:20:10|24828.21|24790.21|24833.4|24795.4|24833.4|24795.4|24828.21|24790.21|10
1620458420000|2021-05-08 07:20:20|24833.89|24795.89|24835.51|24797.51|24835.51|24797.51|24832.45|24794.45|10
1620458430000|2021-05-08 07:20:30|24835.05|24797.05|24841.33|24803.33|24841.33|24803.33|24835.05|24797.05|10
1620458440000|2021-05-08 07:20:40|24841.18|24803.18|24840.47|24802.47|24843.97|24805.97|24839.17|24801.17|10
1620458450000|2021-05-08 07:20:50|24842.19|24804.19|24842.83|24804.83|24842.96|24804.96|24840.94|24802.94|10
1620458460000|2021-05-08 07:21:00|24844.96|24806.96|24853.46|24815.46|24853.46|24815.46|24844.96|24806.96|10
1620458470000|2021-05-08 07:21:10|24853.13|24815.13|24861.3|24823.3|24861.3|24823.3|24852.63|24814.63|10
1620458480000|2021-05-08 07:21:20|24862.01|24824.01|24867.14|24829.14|24867.14|24829.14|24861.19|24823.19|10
1620458490000|2021-05-08 07:21:30|24867.07|24829.07|24859.63|24821.63|24868.33|24830.33|24859.63|24821.63|10
1620458500000|2021-05-08 07:21:40|24858.1|24820.1|24856.92|24818.92|24858.79|24820.79|24856.61|24818.61|10
1620458510000|2021-05-08 07:21:50|24857.18|24819.18|24854.62|24816.62|24857.18|24819.18|24854.62|24816.62|10
1620458520000|2021-05-08 07:22:00|24854.05|24816.05|24855.04|24817.04|24855.41|24817.41|24853.83|24815.83|10
1620458530000|2021-05-08 07:22:10|24854.94|24816.94|24853.45|24815.45|24854.94|24816.94|24850.01|24812.01|10
1620458540000|2021-05-08 07:22:20|24853.49|24815.49|24858.28|24820.28|24858.28|24820.28|24853.49|24815.49|10
1620458550000|2021-05-08 07:22:30|24858.04|24820.04|24858.09|24820.09|24858.09|24820.09|24857.1|24819.1|10
1620458560000|2021-05-08 07:22:40|24858.2|24820.2|24858.49|24820.49|24859.61|24821.61|24857.57|24819.57|9
1620458570000|2021-05-08 07:22:50|24858.38|24820.38|24857.93|24819.93|24858.91|24820.91|24857.59|24819.59|10
1620458580000|2021-05-08 07:23:00|24857.74|24819.74|24847.08|24809.08|24857.9|24819.9|24847.08|24809.08|10
1620458590000|2021-05-08 07:23:10|24845.41|24807.41|24844.02|24806.02|24847.67|24809.67|24844.02|24806.02|10
1620458600000|2021-05-08 07:23:20|24841.66|24803.66|24838.55|24800.55|24841.66|24803.66|24838.33|24800.33|10
1620458610000|2021-05-08 07:23:30|24838.5|24800.5|24839.4|24801.4|24839.9|24801.9|24838.5|24800.5|10
1620458620000|2021-05-08 07:23:40|24839.15|24801.15|24839.52|24801.52|24840.5|24802.5|24837.99|24799.99|10
1620458630000|2021-05-08 07:23:50|24840.21|24802.21|24842.11|24804.11|24842.11|24804.11|24840.21|24802.21|9
1620458640000|2021-05-08 07:24:00|24841.36|24803.36|24847.8|24809.8|24847.8|24809.8|24840.43|24802.43|10
1620458650000|2021-05-08 07:24:10|24847.93|24809.93|24847.42|24809.42|24847.93|24809.93|24845.61|24807.61|10
1620458660000|2021-05-08 07:24:20|24852.01|24814.01|24853.09|24815.09|24853.09|24815.09|24851.59|24813.59|10
1620458670000|2021-05-08 07:24:30|24852.64|24814.64|24854.33|24816.33|24855.4|24817.4|24852.64|24814.64|10
1620458680000|2021-05-08 07:24:40|24853.89|24815.89|24850|24812|24853.89|24815.89|24849.4|24811.4|10
1620458690000|2021-05-08 07:24:50|24849.12|24811.12|24847.93|24809.93|24849.4|24811.4|24847.73|24809.73|10
1620458700000|2021-05-08 07:25:00|24847.83|24809.83|24840.89|24802.89|24848.34|24810.34|24840.89|24802.89|10
1620458710000|2021-05-08 07:25:10|24839.94|24801.94|24835.77|24797.77|24839.94|24801.94|24835.52|24797.52|10
1620458720000|2021-05-08 07:25:20|24835.2|24797.2|24832.77|24794.77|24835.2|24797.2|24832.77|24794.77|10
1620458730000|2021-05-08 07:25:30|24832.32|24794.32|24829.49|24791.49|24832.32|24794.32|24829.1|24791.1|10
1620458740000|2021-05-08 07:25:40|24829.47|24791.47|24830.14|24792.14|24830.55|24792.55|24829.47|24791.47|10
1620458750000|2021-05-08 07:25:50|24830.12|24792.12|24829.82|24791.82|24831.13|24793.13|24829.82|24791.82|10
1620458760000|2021-05-08 07:26:00|24830.05|24792.05|24827.89|24789.89|24830.68|24792.68|24827.89|24789.89|10
1620458770000|2021-05-08 07:26:10|24827.77|24789.77|24826.21|24788.21|24827.77|24789.77|24826.03|24788.03|9
1620458780000|2021-05-08 07:26:20|24825.91|24787.91|24825.95|24787.95|24828.15|24790.15|24825.91|24787.91|10
1620458790000|2021-05-08 07:26:30|24825.62|24787.62|24825.95|24787.95|24826.36|24788.36|24825.62|24787.62|10
1620458800000|2021-05-08 07:26:40|24825.85|24787.85|24826.72|24788.72|24826.97|24788.97|24825.85|24787.85|10
1620458810000|2021-05-08 07:26:50|24827.03|24789.03|24827.73|24789.73|24828.22|24790.22|24826.58|24788.58|10
1620458820000|2021-05-08 07:27:00|24828.11|24790.11|24823.44|24785.44|24828.11|24790.11|24823.17|24785.17|10
1620458830000|2021-05-08 07:27:10|24823.67|24785.67|24822.54|24784.54|24823.67|24785.67|24821.76|24783.76|10
1620458840000|2021-05-08 07:27:20|24823.95|24785.95|24825.38|24787.38|24825.48|24787.48|24823.25|24785.25|10
1620458850000|2021-05-08 07:27:30|24826.92|24788.92|24834.13|24796.13|24834.13|24796.13|24825.42|24787.42|10
1620458860000|2021-05-08 07:27:40|24838.3|24800.3|24839.88|24801.88|24842.34|24804.34|24838.3|24800.3|10
1620458870000|2021-05-08 07:27:50|24839.23|24801.23|24839.19|24801.19|24840.71|24802.71|24839.05|24801.05|9
1620458880000|2021-05-08 07:28:00|24837.96|24799.96|24848.25|24810.25|24848.25|24810.25|24837.34|24799.34|10
1620458890000|2021-05-08 07:28:10|24849.42|24811.42|24855.78|24817.78|24855.78|24817.78|24849.29|24811.29|10
1620458900000|2021-05-08 07:28:20|24855.82|24817.82|24852.24|24814.24|24856.99|24818.99|24852.24|24814.24|10
1620458910000|2021-05-08 07:28:30|24852.13|24814.13|24847.07|24809.07|24852.13|24814.13|24847.07|24809.07|10
1620458920000|2021-05-08 07:28:40|24847.7|24809.7|24845.58|24807.58|24847.7|24809.7|24844.17|24806.17|10
1620458930000|2021-05-08 07:28:50|24847.59|24809.59|24852.27|24814.27|24853.83|24815.83|24847.59|24809.59|10
1620458940000|2021-05-08 07:29:00|24852.64|24814.64|24855.36|24817.36|24855.36|24817.36|24852.64|24814.64|10
1620458950000|2021-05-08 07:29:10|24855.24|24817.24|24854.65|24816.65|24855.84|24817.84|24854.65|24816.65|10
1620458960000|2021-05-08 07:29:20|24854.82|24816.82|24856.69|24818.69|24857.1|24819.1|24854.67|24816.67|10
1620458970000|2021-05-08 07:29:30|24855.42|24817.42|24855.97|24817.97|24856.06|24818.06|24851.72|24813.72|10
1620458980000|2021-05-08 07:29:40|24861.59|24823.59|24867.93|24829.93|24867.93|24829.93|24861.59|24823.59|10
1620458990000|2021-05-08 07:29:50|24870.15|24832.15|24873.36|24835.36|24874.9|24836.9|24869.52|24831.52|10
1620459000000|2021-05-08 07:30:00|24872.55|24834.55|24863.08|24825.08|24872.55|24834.55|24862.92|24824.92|10
1620459010000|2021-05-08 07:30:10|24863.24|24825.24|24861.23|24823.23|24863.24|24825.24|24860.62|24822.62|10
1620459020000|2021-05-08 07:30:20|24860.23|24822.23|24859.18|24821.18|24860.23|24822.23|24857.56|24819.56|10
1620459030000|2021-05-08 07:30:30|24862.78|24824.78|24863.32|24825.32|24865.58|24827.58|24862.78|24824.78|10
1620459040000|2021-05-08 07:30:40|24864.01|24826.01|24871.93|24833.93|24871.93|24833.93|24864.01|24826.01|9
1620459050000|2021-05-08 07:30:50|24872.07|24834.07|24871.75|24833.75|24872.63|24834.63|24870.77|24832.77|10
1620459060000|2021-05-08 07:31:00|24871.59|24833.59|24877.62|24839.62|24877.62|24839.62|24869.12|24831.12|10
1620459070000|2021-05-08 07:31:10|24877.47|24839.47|24887.09|24849.09|24887.09|24849.09|24877.47|24839.47|10
1620459080000|2021-05-08 07:31:20|24888.05|24850.05|24893.9|24855.9|24893.9|24855.9|24886.84|24848.84|10
1620459090000|2021-05-08 07:31:30|24895.14|24857.14|24891.37|24853.37|24895.52|24857.52|24891.25|24853.25|10
1620459100000|2021-05-08 07:31:40|24891.23|24853.23|24894.93|24856.93|24895.43|24857.43|24891.23|24853.23|10
1620459110000|2021-05-08 07:31:50|24895.24|24857.24|24895.5|24857.5|24897.02|24859.02|24893.96|24855.96|10
1620459120000|2021-05-08 07:32:00|24895.77|24857.77|24897.73|24859.73|24897.73|24859.73|24895.24|24857.24|10
1620459130000|2021-05-08 07:32:10|24896.88|24858.88|24902.37|24864.37|24902.37|24864.37|24896.71|24858.71|10
1620459140000|2021-05-08 07:32:20|24903.92|24865.92|24909.43|24871.43|24909.43|24871.43|24903.92|24865.92|10
1620459150000|2021-05-08 07:32:30|24910.18|24872.18|24921.98|24883.98|24924.48|24886.48|24910.18|24872.18|10
1620459160000|2021-05-08 07:32:40|24922.05|24884.05|24922.64|24884.64|24922.64|24884.64|24919.02|24881.02|10
1620459170000|2021-05-08 07:32:50|24925.32|24887.32|24928.03|24890.03|24928.45|24890.45|24925.32|24887.32|10
1620459180000|2021-05-08 07:33:00|24928.22|24890.22|24932.84|24894.84|24932.84|24894.84|24928.22|24890.22|10
1620459190000|2021-05-08 07:33:10|24931.84|24893.84|24919.52|24881.52|24931.84|24893.84|24919.52|24881.52|10
1620459200000|2021-05-08 07:33:20|24916.32|24878.32|24915.75|24877.75|24917.4|24879.4|24915.31|24877.31|10
1620459210000|2021-05-08 07:33:30|24915.55|24877.55|24912.83|24874.83|24915.55|24877.55|24912.53|24874.53|10
1620459220000|2021-05-08 07:33:40|24912.81|24874.81|24913.39|24875.39|24913.52|24875.52|24912.26|24874.26|10
1620459230000|2021-05-08 07:33:50|24913.92|24875.92|24916.15|24878.15|24916.15|24878.15|24913.04|24875.04|10
1620459240000|2021-05-08 07:34:00|24916.22|24878.22|24922.55|24884.55|24922.55|24884.55|24916.19|24878.19|10
1620459250000|2021-05-08 07:34:10|24922.97|24884.97|24921.96|24883.96|24924.82|24886.82|24921.96|24883.96|10
1620459260000|2021-05-08 07:34:20|24922.3|24884.3|24918.74|24880.74|24922.3|24884.3|24918.74|24880.74|10
1620459270000|2021-05-08 07:34:30|24918.83|24880.83|24917.66|24879.66|24919.72|24881.72|24917.49|24879.49|10
1620459280000|2021-05-08 07:34:40|24917.04|24879.04|24913.83|24875.83|24917.04|24879.04|24913.01|24875.01|10
1620459290000|2021-05-08 07:34:50|24913.87|24875.87|24911.77|24873.77|24913.87|24875.87|24911.58|24873.58|10
1620459300000|2021-05-08 07:35:00|24909.2|24871.2|24901.81|24863.81|24909.2|24871.2|24901.81|24863.81|10
1620459310000|2021-05-08 07:35:10|24900.54|24862.54|24891.98|24853.98|24900.54|24862.54|24891.98|24853.98|10
1620459320000|2021-05-08 07:35:20|24892.26|24854.26|24888.37|24850.37|24892.66|24854.66|24888.37|24850.37|10
1620459330000|2021-05-08 07:35:30|24888.33|24850.33|24888.7|24850.7|24889.14|24851.14|24887.94|24849.94|10
1620459340000|2021-05-08 07:35:40|24888.91|24850.91|24887.56|24849.56|24890.1|24852.1|24887.21|24849.21|10
1620459350000|2021-05-08 07:35:50|24887.59|24849.59|24888.29|24850.29|24889.73|24851.73|24887.59|24849.59|10
1620459360000|2021-05-08 07:36:00|24887.13|24849.13|24887.35|24849.35|24887.92|24849.92|24886.44|24848.44|9
1620459370000|2021-05-08 07:36:10|24887.13|24849.13|24888.55|24850.55|24889.35|24851.35|24886.38|24848.38|10
1620459380000|2021-05-08 07:36:20|24888.15|24850.15|24885.74|24847.74|24888.16|24850.16|24885.74|24847.74|10
1620459390000|2021-05-08 07:36:30|24884.64|24846.64|24884.66|24846.66|24885.92|24847.92|24884.13|24846.13|10
1620459400000|2021-05-08 07:36:40|24885.89|24847.89|24896.15|24858.15|24896.19|24858.19|24885.89|24847.89|10
1620459410000|2021-05-08 07:36:50|24898.88|24860.88|24901.94|24863.94|24901.94|24863.94|24898.87|24860.87|10
1620459420000|2021-05-08 07:37:00|24903.51|24865.51|24907.29|24869.29|24907.7|24869.7|24903.51|24865.51|10
1620459430000|2021-05-08 07:37:10|24908.2|24870.2|24913.99|24875.99|24913.99|24875.99|24908.2|24870.2|10
1620459440000|2021-05-08 07:37:20|24914.02|24876.02|24917.78|24879.78|24918.05|24880.05|24913.25|24875.25|10
1620459450000|2021-05-08 07:37:30|24917.19|24879.19|24907.62|24869.62|24917.43|24879.43|24907.62|24869.62|10
1620459460000|2021-05-08 07:37:40|24906.45|24868.45|24892.19|24854.19|24906.45|24868.45|24892.19|24854.19|10
1620459470000|2021-05-08 07:37:50|24892.33|24854.33|24892.48|24854.48|24893.06|24855.06|24891.4|24853.4|10
1620459480000|2021-05-08 07:38:00|24892.23|24854.23|24897.11|24859.11|24897.11|24859.11|24892.23|24854.23|10
1620459490000|2021-05-08 07:38:10|24898.48|24860.48|24900.84|24862.84|24900.84|24862.84|24898.36|24860.36|10
1620459500000|2021-05-08 07:38:20|24900.61|24862.61|24899.28|24861.28|24901.58|24863.58|24899.28|24861.28|10
1620459510000|2021-05-08 07:38:30|24899.31|24861.31|24897.4|24859.4|24899.78|24861.78|24897.4|24859.4|10
1620459520000|2021-05-08 07:38:40|24897.38|24859.38|24896.38|24858.38|24897.5|24859.5|24895.27|24857.27|10
1620459530000|2021-05-08 07:38:50|24896.72|24858.72|24897.79|24859.79|24897.93|24859.93|24896.56|24858.56|10
1620459540000|2021-05-08 07:39:00|24901.16|24863.16|24899.55|24861.55|24901.32|24863.32|24899.27|24861.27|10
1620459550000|2021-05-08 07:39:10|24899.93|24861.93|24897.26|24859.26|24900.74|24862.74|24896.98|24858.98|10
1620459560000|2021-05-08 07:39:20|24896.19|24858.19|24892.39|24854.39|24896.19|24858.19|24892.39|24854.39|10
1620459570000|2021-05-08 07:39:30|24891.94|24853.94|24890.65|24852.65|24892.01|24854.01|24890.28|24852.28|10
1620459580000|2021-05-08 07:39:40|24891.8|24853.8|24896.02|24858.02|24896.07|24858.07|24891.8|24853.8|10
1620459590000|2021-05-08 07:39:50|24896.03|24858.03|24896.24|24858.24|24896.93|24858.93|24895.44|24857.44|10
1620459600000|2021-05-08 07:40:00|24896.78|24858.78|24897.64|24859.64|24898.19|24860.19|24896.21|24858.21|9
1620459610000|2021-05-08 07:40:10|24898.12|24860.12|24904.17|24866.17|24904.17|24866.17|24897.73|24859.73|9
1620459620000|2021-05-08 07:40:20|24904.04|24866.04|24908.57|24870.57|24908.63|24870.63|24904.04|24866.04|10
1620459630000|2021-05-08 07:40:30|24909.11|24871.11|24910.23|24872.23|24910.57|24872.57|24909.11|24871.11|9
1620459640000|2021-05-08 07:40:40|24910.31|24872.31|24905.61|24867.61|24910.31|24872.31|24905.61|24867.61|10
1620459650000|2021-05-08 07:40:50|24905.47|24867.47|24908.09|24870.09|24908.87|24870.87|24905.47|24867.47|10
1620459660000|2021-05-08 07:41:00|24909.43|24871.43|24909.82|24871.82|24911.02|24873.02|24909.43|24871.43|9
1620459670000|2021-05-08 07:41:10|24909.51|24871.51|24907.77|24869.77|24909.51|24871.51|24907.18|24869.18|10
1620459680000|2021-05-08 07:41:20|24908.19|24870.19|24903.32|24865.32|24908.19|24870.19|24903.32|24865.32|10
1620459690000|2021-05-08 07:41:30|24903.52|24865.52|24901.43|24863.43|24903.52|24865.52|24900.9|24862.9|10
1620459700000|2021-05-08 07:41:40|24901.4|24863.4|24898.6|24860.6|24901.4|24863.4|24897.65|24859.65|10
1620459710000|2021-05-08 07:41:50|24898.4|24860.4|24902.66|24864.66|24902.68|24864.68|24898.4|24860.4|10
1620459720000|2021-05-08 07:42:00|24902.43|24864.43|24909.95|24871.95|24909.95|24871.95|24902.43|24864.43|9
1620459730000|2021-05-08 07:42:10|24910.16|24872.16|24912.2|24874.2|24913.12|24875.12|24910.16|24872.16|10
1620459740000|2021-05-08 07:42:20|24912.13|24874.13|24915.7|24877.7|24915.7|24877.7|24911.26|24873.26|10
1620459750000|2021-05-08 07:42:30|24916.72|24878.72|24918.86|24880.86|24920.17|24882.17|24916.38|24878.38|10
1620459760000|2021-05-08 07:42:40|24920.06|24882.06|24924.32|24886.32|24925.31|24887.31|24920.06|24882.06|10
1620459770000|2021-05-08 07:42:50|24923.45|24885.45|24924.21|24886.21|24925.11|24887.11|24923.29|24885.29|10
1620459780000|2021-05-08 07:43:00|24923.16|24885.16|24922.04|24884.04|24923.16|24885.16|24920.66|24882.66|10
1620459790000|2021-05-08 07:43:10|24922.27|24884.27|24926.39|24888.39|24926.39|24888.39|24921.72|24883.72|10
1620459800000|2021-05-08 07:43:20|24926.79|24888.79|24932.22|24894.22|24932.22|24894.22|24926.79|24888.79|9
1620459810000|2021-05-08 07:43:30|24933.19|24895.19|24928.64|24890.64|24933.19|24895.19|24928.64|24890.64|10
1620459820000|2021-05-08 07:43:40|24928.18|24890.18|24928.46|24890.46|24928.68|24890.68|24927.97|24889.97|9
1620459830000|2021-05-08 07:43:50|24927.68|24889.68|24926.36|24888.36|24928.24|24890.24|24926.36|24888.36|10
1620459840000|2021-05-08 07:44:00|24924.06|24886.06|24922.3|24884.3|24924.06|24886.06|24922.18|24884.18|10
1620459850000|2021-05-08 07:44:10|24921.92|24883.92|24919.22|24881.22|24922.61|24884.61|24916.41|24878.41|10
1620459860000|2021-05-08 07:44:20|24919.91|24881.91|24925.38|24887.38|24925.38|24887.38|24919.91|24881.91|10
1620459870000|2021-05-08 07:44:30|24925.61|24887.61|24925.86|24887.86|24925.86|24887.86|24924.84|24886.84|9
1620459880000|2021-05-08 07:44:40|24925.84|24887.84|24924.61|24886.61|24925.93|24887.93|24924.61|24886.61|10
1620459890000|2021-05-08 07:44:50|24923.69|24885.69|24924.29|24886.29|24924.29|24886.29|24922.12|24884.12|10
1620459900000|2021-05-08 07:45:00|24924.58|24886.58|24920.8|24882.8|24925.34|24887.34|24920.66|24882.66|10
1620459910000|2021-05-08 07:45:10|24920.91|24882.91|24919.76|24881.76|24920.91|24882.91|24919.3|24881.3|10
1620459920000|2021-05-08 07:45:20|24920.17|24882.17|24921.12|24883.12|24921.22|24883.22|24920.17|24882.17|10
1620459930000|2021-05-08 07:45:30|24921.22|24883.22|24923.09|24885.09|24923.11|24885.11|24920.96|24882.96|10
1620459940000|2021-05-08 07:45:40|24924.59|24886.59|24925.02|24887.02|24926.25|24888.25|24924.59|24886.59|10
1620459950000|2021-05-08 07:45:50|24926.53|24888.53|24924.7|24886.7|24926.53|24888.53|24924.7|24886.7|10
1620459960000|2021-05-08 07:46:00|24924.93|24886.93|24928.13|24890.13|24928.41|24890.41|24924.93|24886.93|10
1620459970000|2021-05-08 07:46:10|24927.91|24889.91|24922.13|24884.13|24930.88|24892.88|24922.13|24884.13|10
1620459980000|2021-05-08 07:46:20|24936.45|24898.45|24968.48|24930.48|24968.48|24930.48|24936.45|24898.45|10
1620459990000|2021-05-08 07:46:30|24976.46|24938.46|24972.45|24934.45|24979.18|24941.18|24968.06|24930.06|10
1620460000000|2021-05-08 07:46:40|24965.13|24927.13|24952.95|24914.95|24965.13|24927.13|24951.14|24913.14|10
1620460010000|2021-05-08 07:46:50|24955|24917|24970.02|24932.02|24970.02|24932.02|24955|24917|10
1620460020000|2021-05-08 07:47:00|24975.83|24937.83|24986.92|24948.92|24986.92|24948.92|24975.83|24937.83|10
1620460030000|2021-05-08 07:47:10|24989.08|24951.08|24991.53|24953.53|24995.24|24957.24|24987.96|24949.96|10
1620460040000|2021-05-08 07:47:20|24987.65|24949.65|24982.89|24944.89|24987.65|24949.65|24981.65|24943.65|9
1620460050000|2021-05-08 07:47:30|24982.43|24944.43|24979.68|24941.68|24982.43|24944.43|24977.44|24939.44|10
1620460060000|2021-05-08 07:47:40|24982.23|24944.23|24984.96|24946.96|24985.93|24947.93|24982.23|24944.23|10
1620460070000|2021-05-08 07:47:50|24986.03|24948.03|24991.3|24953.3|24991.3|24953.3|24985.87|24947.87|10
1620460080000|2021-05-08 07:48:00|24990.03|24952.03|24982.75|24944.75|24990.03|24952.03|24982.75|24944.75|10
1620460090000|2021-05-08 07:48:10|24985.52|24947.52|24985.48|24947.48|24987.16|24949.16|24985.34|24947.34|10
1620460100000|2021-05-08 07:48:20|24983.5|24945.5|24983.47|24945.47|24983.5|24945.5|24981.58|24943.58|10
1620460110000|2021-05-08 07:48:30|24986.18|24948.18|24992.6|24954.6|24992.75|24954.75|24986.18|24948.18|10
1620460120000|2021-05-08 07:48:40|24995.48|24957.48|24996.21|24958.21|24997.41|24959.41|24995.27|24957.27|10
1620460130000|2021-05-08 07:48:50|24996.58|24958.58|24997.61|24959.61|24998.16|24960.16|24995.23|24957.23|10
1620460140000|2021-05-08 07:49:00|24997.99|24959.99|24998.39|24960.39|24998.39|24960.39|24996.02|24958.02|10
1620460150000|2021-05-08 07:49:10|25000.9|24962.9|24997.14|24959.14|25000.9|24962.9|24996.2|24958.2|10
1620460160000|2021-05-08 07:49:20|24996.14|24958.14|24991.84|24953.84|24996.24|24958.24|24991.21|24953.21|10
1620460170000|2021-05-08 07:49:30|24990.47|24952.47|24984.99|24946.99|24991.93|24953.93|24984.47|24946.47|10
1620460180000|2021-05-08 07:49:40|24984.25|24946.25|24980|24942|24984.25|24946.25|24979.95|24941.95|10
1620460190000|2021-05-08 07:49:50|24975.38|24937.38|24975.86|24937.86|24976.39|24938.39|24974.47|24936.47|10
1620460200000|2021-05-08 07:50:00|24976.17|24938.17|24975.06|24937.06|24976.46|24938.46|24974.65|24936.65|10
1620460210000|2021-05-08 07:50:10|24975.56|24937.56|24983.42|24945.42|24983.83|24945.83|24975.56|24937.56|10
1620460220000|2021-05-08 07:50:20|24984.93|24946.93|24987.28|24949.28|24987.7|24949.7|24984.55|24946.55|10
1620460230000|2021-05-08 07:50:30|24986.69|24948.69|24990.48|24952.48|24990.48|24952.48|24986.38|24948.38|10
1620460240000|2021-05-08 07:50:40|24991.42|24953.42|24996.44|24958.44|24996.77|24958.77|24991.42|24953.42|10
1620460250000|2021-05-08 07:50:50|24995.57|24957.57|24994.84|24956.84|24998.49|24960.49|24994.84|24956.84|10
1620460260000|2021-05-08 07:51:00|24994.58|24956.58|24990.8|24952.8|24994.58|24956.58|24990.49|24952.49|10
1620460270000|2021-05-08 07:51:10|24990.48|24952.48|24988.65|24950.65|24990.48|24952.48|24987.81|24949.81|10
1620460280000|2021-05-08 07:51:20|24988.55|24950.55|24984.48|24946.48|24989.52|24951.52|24984.48|24946.48|10
1620460290000|2021-05-08 07:51:30|24982.32|24944.32|24978.72|24940.72|24982.32|24944.32|24975.54|24937.54|10
1620460300000|2021-05-08 07:51:40|24981.79|24943.79|24980.93|24942.93|24981.79|24943.79|24979.71|24941.71|10
1620460310000|2021-05-08 07:51:50|24981.02|24943.02|24984.77|24946.77|24985.51|24947.51|24981.02|24943.02|10
1620460320000|2021-05-08 07:52:00|24983.92|24945.92|24986.52|24948.52|24988.04|24950.04|24983.92|24945.92|10
1620460330000|2021-05-08 07:52:10|24986.5|24948.5|24988.46|24950.46|24989.32|24951.32|24986.42|24948.42|10
1620460340000|2021-05-08 07:52:20|24988.37|24950.37|24987.67|24949.67|24988.37|24950.37|24985.85|24947.85|9
1620460350000|2021-05-08 07:52:30|24988.34|24950.34|24987.4|24949.4|24990.04|24952.04|24987.4|24949.4|10
1620460360000|2021-05-08 07:52:40|24984.82|24946.82|24991.3|24953.3|24991.52|24953.52|24984.74|24946.74|10
1620460370000|2021-05-08 07:52:50|24992.63|24954.63|24989.46|24951.46|24992.89|24954.89|24988.76|24950.76|10
1620460380000|2021-05-08 07:53:00|24990.1|24952.1|24991.66|24953.66|24992.08|24954.08|24989.53|24951.53|10
1620460390000|2021-05-08 07:53:10|24991.65|24953.65|24989.1|24951.1|24991.65|24953.65|24988.28|24950.28|10
1620460400000|2021-05-08 07:53:20|24991.44|24953.44|24991.19|24953.19|24992.8|24954.8|24990.08|24952.08|10
1620460410000|2021-05-08 07:53:30|24987.84|24949.84|24985.77|24947.77|24988.8|24950.8|24985.23|24947.23|10
1620460420000|2021-05-08 07:53:40|24986.29|24948.29|24986.26|24948.26|24990.66|24952.66|24986.26|24948.26|10
1620460430000|2021-05-08 07:53:50|24984.68|24946.68|24984.11|24946.11|24985.61|24947.61|24982.71|24944.71|10
1620460440000|2021-05-08 07:54:00|24983.58|24945.58|24984.29|24946.29|24987.33|24949.33|24983.58|24945.58|10
1620460450000|2021-05-08 07:54:10|24983.74|24945.74|24981.02|24943.02|24983.74|24945.74|24980.77|24942.77|10
1620460460000|2021-05-08 07:54:20|24982|24944|24981.25|24943.25|24984.53|24946.53|24979.52|24941.52|10
1620460470000|2021-05-08 07:54:30|24981.63|24943.63|24979.69|24941.69|24982.11|24944.11|24978.91|24940.91|10
1620460480000|2021-05-08 07:54:40|24979.99|24941.99|24984.32|24946.32|24988.73|24950.73|24979.15|24941.15|10
1620460490000|2021-05-08 07:54:50|24981.94|24943.94|24979.97|24941.97|24982.33|24944.33|24979.17|24941.17|10
1620460500000|2021-05-08 07:55:00|24981.93|24943.93|24983.99|24945.99|24985.64|24947.64|24981.93|24943.93|9
1620460510000|2021-05-08 07:55:10|24984.75|24946.75|24984.94|24946.94|24984.94|24946.94|24983.28|24945.28|10
1620460520000|2021-05-08 07:55:20|24985.26|24947.26|24983.03|24945.03|24985.45|24947.45|24983|24945|10
1620460530000|2021-05-08 07:55:30|24984.86|24946.86|24981.43|24943.43|24984.86|24946.86|24981.14|24943.14|10
1620460540000|2021-05-08 07:55:40|24981.23|24943.23|24988.69|24950.69|24988.69|24950.69|24980.42|24942.42|10
1620460550000|2021-05-08 07:55:50|24988.25|24950.25|24984.92|24946.92|24988.25|24950.25|24984.7|24946.7|10
1620460560000|2021-05-08 07:56:00|24985.04|24947.04|24987.46|24949.46|24987.46|24949.46|24985.04|24947.04|10
1620460570000|2021-05-08 07:56:10|24988.58|24950.58|24989.92|24951.92|24991.51|24953.51|24988.58|24950.58|10
1620460580000|2021-05-08 07:56:20|24989.84|24951.84|24992|24954|24992|24954|24989.27|24951.27|10
1620460590000|2021-05-08 07:56:30|24991.66|24953.66|24989.52|24951.52|24991.66|24953.66|24988.26|24950.26|10
1620460600000|2021-05-08 07:56:40|24990.13|24952.13|24988.26|24950.26|24990.13|24952.13|24987.83|24949.83|10
1620460610000|2021-05-08 07:56:50|24985.1|24947.1|24987.82|24949.82|24987.82|24949.82|24985.1|24947.1|10
1620460620000|2021-05-08 07:57:00|24987.56|24949.56|24988.46|24950.46|24988.46|24950.46|24986.58|24948.58|10
1620460630000|2021-05-08 07:57:10|24988.23|24950.23|24987.34|24949.34|24988.53|24950.53|24987.34|24949.34|10
1620460640000|2021-05-08 07:57:20|24986.27|24948.27|24981.07|24943.07|24986.65|24948.65|24981.07|24943.07|10
1620460650000|2021-05-08 07:57:30|24980.81|24942.81|24983.46|24945.46|24983.46|24945.46|24980.61|24942.61|10
1620460660000|2021-05-08 07:57:40|24983.65|24945.65|24982.21|24944.21|24983.77|24945.77|24982.21|24944.21|10
1620460670000|2021-05-08 07:57:50|24981.75|24943.75|24986.59|24948.59|24986.59|24948.59|24981.62|24943.62|10
1620460680000|2021-05-08 07:58:00|24985.72|24947.72|24994.71|24956.71|24995.98|24957.98|24985.72|24947.72|9
1620460690000|2021-05-08 07:58:10|24992.71|24954.71|24994.94|24956.94|25000.04|24962.04|24992.71|24954.71|10
1620460700000|2021-05-08 07:58:20|24994.45|24956.45|25001.46|24963.46|25001.46|24963.46|24994.36|24956.36|10
1620460710000|2021-05-08 07:58:30|25000.08|24962.08|25002.64|24964.64|25003.03|24965.03|25000.08|24962.08|10
1620460720000|2021-05-08 07:58:40|25002.78|24964.78|24996.72|24958.72|25004.36|24966.36|24996.72|24958.72|10
1620460730000|2021-05-08 07:58:50|25000.99|24962.99|24996.28|24958.28|25002.79|24964.79|24996.28|24958.28|10
1620460740000|2021-05-08 07:59:00|24996.89|24958.89|24985.52|24947.52|24996.89|24958.89|24985.52|24947.52|10
1620460750000|2021-05-08 07:59:10|24984.27|24946.27|24981.29|24943.29|24984.27|24946.27|24978.96|24940.96|10
1620460760000|2021-05-08 07:59:20|24981.57|24943.57|24977.13|24939.13|24981.57|24943.57|24976.99|24938.99|10
1620460770000|2021-05-08 07:59:30|24977.33|24939.33|24966.26|24928.26|24977.33|24939.33|24963.98|24925.98|10
1620460780000|2021-05-08 07:59:40|24964.82|24926.82|24965.37|24927.37|24965.89|24927.89|24959.72|24921.72|10
1620460790000|2021-05-08 07:59:50|24964.19|24926.19|24968.18|24930.18|24969.23|24931.23|24964.19|24926.19|10
1620460800000|2021-05-08 08:00:00|24970.11|24932.11|24974.48|24936.48|24975.4|24937.4|24970.11|24932.11|10
1620460810000|2021-05-08 08:00:10|24974.2|24936.2|24971.44|24933.44|24975.39|24937.39|24970.98|24932.98|10
1620460820000|2021-05-08 08:00:20|24970.9|24932.9|24980.82|24942.82|24980.82|24942.82|24970.9|24932.9|10
1620460830000|2021-05-08 08:00:30|24980.76|24942.76|24993.16|24955.16|24997.18|24959.18|24980.76|24942.76|10
1620460840000|2021-05-08 08:00:40|24991.91|24953.91|24987.13|24949.13|24991.91|24953.91|24986.31|24948.31|10
1620460850000|2021-05-08 08:00:50|24987.36|24949.36|24986.48|24948.48|24990.03|24952.03|24986.48|24948.48|10
1620460860000|2021-05-08 08:01:00|24987.41|24949.41|24986|24948|24989.33|24951.33|24986|24948|10
1620460870000|2021-05-08 08:01:10|24987.28|24949.28|24984.42|24946.42|24987.28|24949.28|24984.42|24946.42|10
1620460880000|2021-05-08 08:01:20|24983.36|24945.36|24979.93|24941.93|24987.49|24949.49|24979.93|24941.93|10
1620460890000|2021-05-08 08:01:30|24977.88|24939.88|24981.79|24943.79|24987.87|24949.87|24977.88|24939.88|10
1620460900000|2021-05-08 08:01:40|24982.17|24944.17|24999.42|24961.42|24999.42|24961.42|24982.17|24944.17|10
1620460910000|2021-05-08 08:01:50|25000.03|24962.03|24996.6|24958.6|25000.03|24962.03|24994.71|24956.71|10
1620460920000|2021-05-08 08:02:00|24996.56|24958.56|24992.82|24954.82|24996.96|24958.96|24991.66|24953.66|10
1620460930000|2021-05-08 08:02:10|24994.56|24956.56|25002.04|24964.04|25002.83|24964.83|24994.56|24956.56|10
1620460940000|2021-05-08 08:02:20|25002.27|24964.27|25002.57|24964.57|25003.65|24965.65|25000.37|24962.37|10
1620460950000|2021-05-08 08:02:30|25001.6|24963.6|24995.19|24957.19|25001.6|24963.6|24995.19|24957.19|10
1620460960000|2021-05-08 08:02:40|24995.43|24957.43|25005.68|24967.68|25005.68|24967.68|24995.43|24957.43|10
1620460970000|2021-05-08 08:02:50|25007.3|24969.3|25012.7|24974.7|25013.62|24975.62|25007.19|24969.19|10
1620460980000|2021-05-08 08:03:00|25014.16|24976.16|25013.33|24975.33|25018.46|24980.46|25012.21|24974.21|10
1620460990000|2021-05-08 08:03:10|25011.22|24973.22|25020.85|24982.85|25020.85|24982.85|25010.55|24972.55|10
1620461000000|2021-05-08 08:03:20|25021.95|24983.95|25046.55|25008.55|25046.55|25008.55|25021.95|24983.95|10
1620461010000|2021-05-08 08:03:30|25049.41|25011.41|25042.03|25004.03|25049.41|25011.41|25038.19|25000.19|10
1620461020000|2021-05-08 08:03:40|25047.18|25009.18|25054.21|25016.21|25059.65|25021.65|25047.18|25009.18|10
1620461030000|2021-05-08 08:03:50|25054.41|25016.41|25040.07|25002.07|25054.41|25016.41|25040.07|25002.07|10
1620461040000|2021-05-08 08:04:00|25037.87|24999.87|25042.24|25004.24|25042.24|25004.24|25035.47|24997.47|10
1620461050000|2021-05-08 08:04:10|25044.13|25006.13|25066.86|25028.86|25067.79|25029.79|25044.13|25006.13|10
1620461060000|2021-05-08 08:04:20|25066.14|25028.14|25068.5|25030.5|25070.16|25032.16|25065.05|25027.05|10
1620461070000|2021-05-08 08:04:30|25071.81|25033.81|25060.08|25022.08|25071.81|25033.81|25060.08|25022.08|10
1620461080000|2021-05-08 08:04:40|25057.84|25019.84|25045.62|25007.62|25057.84|25019.84|25045.62|25007.62|10
1620461090000|2021-05-08 08:04:50|25045.39|25007.39|25035.65|24997.65|25045.39|25007.39|25033.09|24995.09|10
1620461100000|2021-05-08 08:05:00|25032.61|24994.61|25038.13|25000.13|25038.13|25000.13|25031.02|24993.02|10
1620461110000|2021-05-08 08:05:10|25039.58|25001.58|25045.89|25007.89|25047.77|25009.77|25039.47|25001.47|10
1620461120000|2021-05-08 08:05:20|25044.6|25006.6|25049.71|25011.71|25049.71|25011.71|25044.6|25006.6|10
1620461130000|2021-05-08 08:05:30|25049.17|25011.17|25056.62|25018.62|25061.51|25023.51|25049.17|25011.17|10
1620461140000|2021-05-08 08:05:40|25057|25019|25045.77|25007.77|25057|25019|25045.77|25007.77|10
1620461150000|2021-05-08 08:05:50|25045.52|25007.52|25040.1|25002.1|25045.52|25007.52|25038.26|25000.26|10
1620461160000|2021-05-08 08:06:00|25039.51|25001.51|25040.8|25002.8|25042.17|25004.17|25038.75|25000.75|10
1620461170000|2021-05-08 08:06:10|25040.15|25002.15|25039.27|25001.27|25041.32|25003.32|25038.58|25000.58|10
1620461180000|2021-05-08 08:06:20|25039.46|25001.46|25035.32|24997.32|25039.46|25001.46|25034.9|24996.9|10
1620461190000|2021-05-08 08:06:30|25036.09|24998.09|25040.32|25002.32|25041.24|25003.24|25035.37|24997.37|10
1620461200000|2021-05-08 08:06:40|25041.18|25003.18|25034.92|24996.92|25041.58|25003.58|25032.01|24994.01|10
1620461210000|2021-05-08 08:06:50|25035.65|24997.65|25036.93|24998.93|25040.01|25002.01|25035.65|24997.65|10
1620461220000|2021-05-08 08:07:00|25036.51|24998.51|25024.62|24986.62|25036.51|24998.51|25024.62|24986.62|10
1620461230000|2021-05-08 08:07:10|25026.83|24988.83|25034.1|24996.1|25034.1|24996.1|25026.83|24988.83|10
1620461240000|2021-05-08 08:07:20|25032.06|24994.06|25030.71|24992.71|25033.26|24995.26|25030.71|24992.71|10
1620461250000|2021-05-08 08:07:30|25030.38|24992.38|25038.69|25000.69|25038.69|25000.69|25030.38|24992.38|10
1620461260000|2021-05-08 08:07:40|25039.17|25001.17|25045.15|25007.15|25045.15|25007.15|25037.88|24999.88|10
1620461270000|2021-05-08 08:07:50|25045.63|25007.63|25046.73|25008.73|25047.67|25009.67|25045.63|25007.63|10
1620461280000|2021-05-08 08:08:00|25046.46|25008.46|25049.54|25011.54|25049.81|25011.81|25046.46|25008.46|10
1620461290000|2021-05-08 08:08:10|25049.22|25011.22|25045.57|25007.57|25049.22|25011.22|25045.57|25007.57|10
1620461300000|2021-05-08 08:08:20|25046.65|25008.65|25055.24|25017.24|25055.45|25017.45|25046.65|25008.65|9
1620461310000|2021-05-08 08:08:30|25053.83|25015.83|25057.48|25019.48|25058.18|25020.18|25053.78|25015.78|10
1620461320000|2021-05-08 08:08:40|25058.52|25020.52|25054.13|25016.13|25058.52|25020.52|25054.13|25016.13|10
1620461330000|2021-05-08 08:08:50|25055.02|25017.02|25055|25017|25055.66|25017.66|25052.27|25014.27|10
1620461340000|2021-05-08 08:09:00|25055.9|25017.9|25054.56|25016.56|25056.89|25018.89|25054.51|25016.51|10
1620461350000|2021-05-08 08:09:10|25054.39|25016.39|25049.85|25011.85|25054.54|25016.54|25049.85|25011.85|10
1620461360000|2021-05-08 08:09:20|25049.67|25011.67|25052.78|25014.78|25052.78|25014.78|25049.4|25011.4|10
1620461370000|2021-05-08 08:09:30|25053.64|25015.64|25057.25|25019.25|25057.47|25019.47|25053.64|25015.64|10
1620461380000|2021-05-08 08:09:40|25058.44|25020.44|25058.58|25020.58|25059.58|25021.58|25058.4|25020.4|10
1620461390000|2021-05-08 08:09:50|25059.32|25021.32|25057.94|25019.94|25059.92|25021.92|25057.78|25019.78|10
1620461400000|2021-05-08 08:10:00|25060.06|25022.06|25056.04|25018.04|25060.19|25022.19|25056.04|25018.04|10
1620461410000|2021-05-08 08:10:10|25056|25018|25056.6|25018.6|25057.52|25019.52|25055.19|25017.19|10
1620461420000|2021-05-08 08:10:20|25056.88|25018.88|25062.77|25024.77|25062.77|25024.77|25056.88|25018.88|10
1620461430000|2021-05-08 08:10:30|25062.93|25024.93|25064.2|25026.2|25064.22|25026.22|25062.55|25024.55|10
1620461440000|2021-05-08 08:10:40|25064.31|25026.31|25061.22|25023.22|25064.31|25026.31|25060.58|25022.58|10
1620461450000|2021-05-08 08:10:50|25059.32|25021.32|25048.95|25010.95|25059.32|25021.32|25048.95|25010.95|10
1620461460000|2021-05-08 08:11:00|25049.2|25011.2|25040.58|25002.58|25049.2|25011.2|25040.48|25002.48|10
1620461470000|2021-05-08 08:11:10|25039.19|25001.19|25038.5|25000.5|25040.68|25002.68|25037.64|24999.64|10
1620461480000|2021-05-08 08:11:20|25038.36|25000.36|25037.41|24999.41|25039.13|25001.13|25037.05|24999.05|10
1620461490000|2021-05-08 08:11:30|25036.74|24998.74|25035.49|24997.49|25037.09|24999.09|25033.57|24995.57|10
1620461500000|2021-05-08 08:11:40|25035.71|24997.71|25029.77|24991.77|25035.71|24997.71|25029.77|24991.77|10
1620461510000|2021-05-08 08:11:50|25031.54|24993.54|25027.36|24989.36|25031.54|24993.54|25027.36|24989.36|10
1620461520000|2021-05-08 08:12:00|25027.21|24989.21|25021.26|24983.26|25027.21|24989.21|25020.94|24982.94|10
1620461530000|2021-05-08 08:12:10|25021.36|24983.36|25020.01|24982.01|25021.95|24983.95|25019.07|24981.07|10
1620461540000|2021-05-08 08:12:20|25018.97|24980.97|25024.85|24986.85|25024.85|24986.85|25018.97|24980.97|10
1620461550000|2021-05-08 08:12:30|25025.44|24987.44|25030.26|24992.26|25030.26|24992.26|25025.44|24987.44|10
1620461560000|2021-05-08 08:12:40|25030.49|24992.49|25035.75|24997.75|25035.75|24997.75|25030.49|24992.49|10
1620461570000|2021-05-08 08:12:50|25036.66|24998.66|25044.71|25006.71|25044.71|25006.71|25036.66|24998.66|10
1620461580000|2021-05-08 08:13:00|25044.01|25006.01|25051.41|25013.41|25051.75|25013.75|25044.01|25006.01|10
1620461590000|2021-05-08 08:13:10|25051.17|25013.17|25053.12|25015.12|25055.83|25017.83|25051.03|25013.03|10
1620461600000|2021-05-08 08:13:20|25053.83|25015.83|25049.22|25011.22|25053.83|25015.83|25049.02|25011.02|10
1620461610000|2021-05-08 08:13:30|25049.67|25011.67|25049.67|25011.67|25049.98|25011.98|25048.66|25010.66|10
1620461620000|2021-05-08 08:13:40|25049.39|25011.39|25050.73|25012.73|25050.73|25012.73|25048.92|25010.92|9
1620461630000|2021-05-08 08:13:50|25050.43|25012.43|25048.45|25010.45|25050.43|25012.43|25048.03|25010.03|10
1620461640000|2021-05-08 08:14:00|25048.67|25010.67|25047.71|25009.71|25048.67|25010.67|25047.71|25009.71|10
1620461650000|2021-05-08 08:14:10|25047.86|25009.86|25046.68|25008.68|25047.86|25009.86|25045.84|25007.84|10
1620461660000|2021-05-08 08:14:20|25048.19|25010.19|25051.73|25013.73|25051.73|25013.73|25048.19|25010.19|10
1620461670000|2021-05-08 08:14:30|25052.02|25014.02|25055.12|25017.12|25055.12|25017.12|25052.02|25014.02|10
1620461680000|2021-05-08 08:14:40|25054.45|25016.45|25059.77|25021.77|25059.77|25021.77|25054.42|25016.42|10
1620461690000|2021-05-08 08:14:50|25059.75|25021.75|25055.3|25017.3|25062|25024|25052.87|25014.87|10
1620461700000|2021-05-08 08:15:00|25056.44|25018.44|25046.79|25008.79|25056.92|25018.92|25046.79|25008.79|10
1620461710000|2021-05-08 08:15:10|25046.97|25008.97|25038.69|25000.69|25047.79|25009.79|25038.69|25000.69|10
1620461720000|2021-05-08 08:15:20|25037.84|24999.84|25033.99|24995.99|25037.84|24999.84|25032.51|24994.51|10
1620461730000|2021-05-08 08:15:30|25033.43|24995.43|25063.46|25025.46|25063.46|25025.46|25033.24|24995.24|10
1620461740000|2021-05-08 08:15:40|25065.64|25027.64|25083.56|25045.56|25083.85|25045.85|25065.64|25027.64|10
1620461750000|2021-05-08 08:15:50|25084.42|25046.42|25094.15|25056.15|25094.15|25056.15|25082.02|25044.02|10
1620461760000|2021-05-08 08:16:00|25096.36|25058.36|25098.27|25060.27|25098.27|25060.27|25094.88|25056.88|10
1620461770000|2021-05-08 08:16:10|25099.64|25061.64|25104.63|25066.63|25105.2|25067.2|25099.64|25061.64|10
1620461780000|2021-05-08 08:16:20|25103.89|25065.89|25105.4|25067.4|25107.21|25069.21|25103.89|25065.89|10
1620461790000|2021-05-08 08:16:30|25105.31|25067.31|25101.38|25063.38|25105.31|25067.31|25101.38|25063.38|10
1620461800000|2021-05-08 08:16:40|25101.27|25063.27|25103.63|25065.63|25104.71|25066.71|25099.67|25061.67|10
1620461810000|2021-05-08 08:16:50|25103.27|25065.27|25102.11|25064.11|25103.53|25065.53|25101.57|25063.57|10
1620461820000|2021-05-08 08:17:00|25104.24|25066.24|25099.2|25061.2|25106.62|25068.62|25099.2|25061.2|10
1620461830000|2021-05-08 08:17:10|25099.45|25061.45|25096.13|25058.13|25099.45|25061.45|25094.56|25056.56|10
1620461840000|2021-05-08 08:17:20|25095.88|25057.88|25093.86|25055.86|25096.42|25058.42|25093.1|25055.1|9
1620461850000|2021-05-08 08:17:30|25093.61|25055.61|25095.39|25057.39|25096.79|25058.79|25093.61|25055.61|10
1620461860000|2021-05-08 08:17:40|25094.95|25056.95|25099.04|25061.04|25100.74|25062.74|25094.16|25056.16|10
1620461870000|2021-05-08 08:17:50|25099.13|25061.13|25099.32|25061.32|25101.07|25063.07|25094.69|25056.69|10
1620461880000|2021-05-08 08:18:00|25099.08|25061.08|25106.83|25068.83|25107.5|25069.5|25099.08|25061.08|10
1620461890000|2021-05-08 08:18:10|25106.87|25068.87|25120.12|25082.12|25120.37|25082.37|25106.87|25068.87|9
1620461900000|2021-05-08 08:18:20|25120.93|25082.93|25127.31|25089.31|25127.86|25089.86|25120.93|25082.93|10
1620461910000|2021-05-08 08:18:30|25126.07|25088.07|25112.79|25074.79|25127.27|25089.27|25112.79|25074.79|10
1620461920000|2021-05-08 08:18:40|25109.05|25071.05|25104.59|25066.59|25109.22|25071.22|25104.59|25066.59|10
1620461930000|2021-05-08 08:18:50|25103.59|25065.59|25110.61|25072.61|25110.61|25072.61|25101.72|25063.72|10
1620461940000|2021-05-08 08:19:00|25112.62|25074.62|25122.32|25084.32|25122.32|25084.32|25112.62|25074.62|10
1620461950000|2021-05-08 08:19:10|25123.01|25085.01|25134.29|25096.29|25134.29|25096.29|25123.01|25085.01|10
1620461960000|2021-05-08 08:19:20|25134.57|25096.57|25139.68|25101.68|25140.33|25102.33|25134.57|25096.57|10
1620461970000|2021-05-08 08:19:30|25140.16|25102.16|25139.87|25101.87|25141.75|25103.75|25134.85|25096.85|10
1620461980000|2021-05-08 08:19:40|25140.29|25102.29|25140.86|25102.86|25141.29|25103.29|25137.34|25099.34|10
1620461990000|2021-05-08 08:19:50|25140.96|25102.96|25148.19|25110.19|25148.19|25110.19|25140.96|25102.96|10
1620462000000|2021-05-08 08:20:00|25147.77|25109.77|25149.63|25111.63|25150.71|25112.71|25147.29|25109.29|10
1620462010000|2021-05-08 08:20:10|25149.87|25111.87|25152|25114|25152|25114|25149.45|25111.45|10
1620462020000|2021-05-08 08:20:20|25153.45|25115.45|25153.9|25115.9|25156.14|25118.14|25153.45|25115.45|10
1620462030000|2021-05-08 08:20:30|25154.34|25116.34|25141.88|25103.88|25154.34|25116.34|25141.25|25103.25|10
1620462040000|2021-05-08 08:20:40|25142.16|25104.16|25144.83|25106.83|25144.83|25106.83|25141.03|25103.03|10
1620462050000|2021-05-08 08:20:50|25144.39|25106.39|25141.01|25103.01|25144.39|25106.39|25141.01|25103.01|10
1620462060000|2021-05-08 08:21:00|25141.53|25103.53|25141.43|25103.43|25142.06|25104.06|25140.3|25102.3|10
1620462070000|2021-05-08 08:21:10|25142.25|25104.25|25142.82|25104.82|25144.73|25106.73|25141.22|25103.22|10
1620462080000|2021-05-08 08:21:20|25143.22|25105.22|25145.57|25107.57|25146.56|25108.56|25142.4|25104.4|10
1620462090000|2021-05-08 08:21:30|25146.01|25108.01|25151.33|25113.33|25151.37|25113.37|25146.01|25108.01|10
1620462100000|2021-05-08 08:21:40|25151.94|25113.94|25153.77|25115.77|25153.77|25115.77|25151.73|25113.73|10
1620462110000|2021-05-08 08:21:50|25154.96|25116.96|25162.05|25124.05|25164.85|25126.85|25154.96|25116.96|10
1620462120000|2021-05-08 08:22:00|25161.9|25123.9|25157.71|25119.71|25162.75|25124.75|25156.88|25118.88|10
1620462130000|2021-05-08 08:22:10|25156.88|25118.88|25157.35|25119.35|25158.87|25120.87|25156.88|25118.88|10
1620462140000|2021-05-08 08:22:20|25157.8|25119.8|25158.88|25120.88|25159.27|25121.27|25157.28|25119.28|10
1620462150000|2021-05-08 08:22:30|25160.12|25122.12|25155.76|25117.76|25160.82|25122.82|25155.76|25117.76|10
1620462160000|2021-05-08 08:22:40|25156.08|25118.08|25139.63|25101.63|25156.08|25118.08|25138.71|25100.71|9
1620462170000|2021-05-08 08:22:50|25135.19|25097.19|25135.32|25097.32|25136.4|25098.4|25135.01|25097.01|10
1620462180000|2021-05-08 08:23:00|25135.08|25097.08|25137.93|25099.93|25139.41|25101.41|25134.12|25096.12|10
1620462190000|2021-05-08 08:23:10|25137.39|25099.39|25140.38|25102.38|25140.38|25102.38|25137.39|25099.39|10
1620462200000|2021-05-08 08:23:20|25141.66|25103.66|25162.1|25124.1|25162.22|25124.22|25141.66|25103.66|10
1620462210000|2021-05-08 08:23:30|25162.74|25124.74|25165.66|25127.66|25166.06|25128.06|25162.22|25124.22|10
1620462220000|2021-05-08 08:23:40|25167.04|25129.04|25168.72|25130.72|25170.41|25132.41|25167.04|25129.04|10
1620462230000|2021-05-08 08:23:50|25168.47|25130.47|25175.31|25137.31|25175.31|25137.31|25168.47|25130.47|10
1620462240000|2021-05-08 08:24:00|25181.89|25143.89|25179.94|25141.94|25183.7|25145.7|25177.44|25139.44|10
1620462250000|2021-05-08 08:24:10|25181.08|25143.08|25178.89|25140.89|25184.57|25146.57|25178.63|25140.63|10
1620462260000|2021-05-08 08:24:20|25179.35|25141.35|25177.72|25139.72|25179.42|25141.42|25177.32|25139.32|9
1620462270000|2021-05-08 08:24:30|25175.46|25137.46|25167.94|25129.94|25175.57|25137.57|25167.94|25129.94|10
1620462280000|2021-05-08 08:24:40|25165.18|25127.18|25166.99|25128.99|25166.99|25128.99|25160.49|25122.49|10
1620462290000|2021-05-08 08:24:50|25166.87|25128.87|25168.93|25130.93|25170.62|25132.62|25165.83|25127.83|10
1620462300000|2021-05-08 08:25:00|25170.55|25132.55|25170.12|25132.12|25170.55|25132.55|25167.08|25129.08|10
1620462310000|2021-05-08 08:25:10|25170.56|25132.56|25164.08|25126.08|25171.59|25133.59|25164.08|25126.08|10
1620462320000|2021-05-08 08:25:20|25165.35|25127.35|25165.84|25127.84|25168.11|25130.11|25164.58|25126.58|10
1620462330000|2021-05-08 08:25:30|25167.01|25129.01|25172.13|25134.13|25172.8|25134.8|25165.48|25127.48|10
1620462340000|2021-05-08 08:25:40|25172.43|25134.43|25178.98|25140.98|25178.98|25140.98|25172.43|25134.43|9
1620462350000|2021-05-08 08:25:50|25180.44|25142.44|25180.54|25142.54|25180.64|25142.64|25179.48|25141.48|10
1620462360000|2021-05-08 08:26:00|25180.96|25142.96|25176.25|25138.25|25181.46|25143.46|25176.25|25138.25|10
1620462370000|2021-05-08 08:26:10|25175.67|25137.67|25177.31|25139.31|25177.61|25139.61|25175.29|25137.29|10
1620462380000|2021-05-08 08:26:20|25177.41|25139.41|25184.66|25146.66|25184.66|25146.66|25177.41|25139.41|10
1620462390000|2021-05-08 08:26:30|25185.23|25147.23|25182.1|25144.1|25186.47|25148.47|25176.74|25138.74|9
1620462400000|2021-05-08 08:26:40|25181.1|25143.1|25176.53|25138.53|25182.44|25144.44|25176.53|25138.53|10
1620462410000|2021-05-08 08:26:50|25176.23|25138.23|25166.48|25128.48|25176.27|25138.27|25166.48|25128.48|10
1620462420000|2021-05-08 08:27:00|25165.65|25127.65|25171.47|25133.47|25171.58|25133.58|25165.25|25127.25|10
1620462430000|2021-05-08 08:27:10|25171.15|25133.15|25192.01|25154.01|25192.01|25154.01|25170.92|25132.92|10
1620462440000|2021-05-08 08:27:20|25192.32|25154.32|25202.1|25164.1|25203.02|25165.02|25192.32|25154.32|10
1620462450000|2021-05-08 08:27:30|25201.54|25163.54|25200.85|25162.85|25203.47|25165.47|25200.36|25162.36|10
1620462460000|2021-05-08 08:27:40|25199.26|25161.26|25200.78|25162.78|25201.78|25163.78|25198.64|25160.64|10
1620462470000|2021-05-08 08:27:50|25198.75|25160.75|25195.57|25157.57|25198.91|25160.91|25192.82|25154.82|10
1620462480000|2021-05-08 08:28:00|25195.11|25157.11|25199.66|25161.66|25199.81|25161.81|25195|25157|10
1620462490000|2021-05-08 08:28:10|25199.64|25161.64|25201.95|25163.95|25201.95|25163.95|25199.49|25161.49|10
1620462500000|2021-05-08 08:28:20|25203.19|25165.19|25208.65|25170.65|25208.65|25170.65|25203.19|25165.19|10
1620462510000|2021-05-08 08:28:30|25209.04|25171.04|25207.4|25169.4|25209.04|25171.04|25207.12|25169.12|9
1620462520000|2021-05-08 08:28:40|25207.72|25169.72|25211.93|25173.93|25211.93|25173.93|25207.72|25169.72|10
1620462530000|2021-05-08 08:28:50|25212.49|25174.49|25206.72|25168.72|25213.44|25175.44|25206.72|25168.72|10
1620462540000|2021-05-08 08:29:00|25206.27|25168.27|25205.29|25167.29|25206.5|25168.5|25202.15|25164.15|10
1620462550000|2021-05-08 08:29:10|25205.16|25167.16|25206.87|25168.87|25206.87|25168.87|25204.86|25166.86|10
1620462560000|2021-05-08 08:29:20|25206.01|25168.01|25209.59|25171.59|25209.59|25171.59|25206.01|25168.01|9
1620462570000|2021-05-08 08:29:30|25210.62|25172.62|25215.07|25177.07|25216.75|25178.75|25210.62|25172.62|10
1620462580000|2021-05-08 08:29:40|25216.33|25178.33|25216.18|25178.18|25217.2|25179.2|25215.35|25177.35|10
1620462590000|2021-05-08 08:29:50|25217.11|25179.11|25219.22|25181.22|25219.28|25181.28|25216.23|25178.23|10
1620462600000|2021-05-08 08:30:00|25219.42|25181.42|25216.03|25178.03|25219.56|25181.56|25216.03|25178.03|10
1620462610000|2021-05-08 08:30:10|25216.24|25178.24|25211.99|25173.99|25217.39|25179.39|25211.85|25173.85|10
1620462620000|2021-05-08 08:30:20|25212.36|25174.36|25213.34|25175.34|25213.34|25175.34|25211.93|25173.93|10
1620462630000|2021-05-08 08:30:30|25214.33|25176.33|25213.79|25175.79|25214.33|25176.33|25213.14|25175.14|10
1620462640000|2021-05-08 08:30:40|25212.89|25174.89|25214.26|25176.26|25214.5|25176.5|25211.33|25173.33|10
1620462650000|2021-05-08 08:30:50|25214.57|25176.57|25219.56|25181.56|25220.11|25182.11|25214.57|25176.57|10
1620462660000|2021-05-08 08:31:00|25219.41|25181.41|25220.83|25182.83|25220.83|25182.83|25218.59|25180.59|10
1620462670000|2021-05-08 08:31:10|25222.06|25184.06|25228.85|25190.85|25229.61|25191.61|25221.31|25183.31|10
1620462680000|2021-05-08 08:31:20|25228.51|25190.51|25227.68|25189.68|25228.64|25190.64|25227.03|25189.03|10
1620462690000|2021-05-08 08:31:30|25228.21|25190.21|25232.09|25194.09|25232.09|25194.09|25228.21|25190.21|10
1620462700000|2021-05-08 08:31:40|25232.69|25194.69|25231.36|25193.36|25232.88|25194.88|25231.15|25193.15|10
1620462710000|2021-05-08 08:31:50|25231.04|25193.04|25224.58|25186.58|25231.85|25193.85|25224.58|25186.58|10
1620462720000|2021-05-08 08:32:00|25224.05|25186.05|25224.98|25186.98|25224.98|25186.98|25221.55|25183.55|10
1620462730000|2021-05-08 08:32:10|25220.87|25182.87|25223.04|25185.04|25223.29|25185.29|25220.19|25182.19|10
1620462740000|2021-05-08 08:32:20|25222.47|25184.47|25224.76|25186.76|25225.06|25187.06|25222.22|25184.22|10
1620462750000|2021-05-08 08:32:30|25224.72|25186.72|25223.63|25185.63|25224.99|25186.99|25223.32|25185.32|10
1620462760000|2021-05-08 08:32:40|25222.9|25184.9|25217.12|25179.12|25225.11|25187.11|25217.12|25179.12|10
1620462770000|2021-05-08 08:32:50|25216.71|25178.71|25219.99|25181.99|25219.99|25181.99|25216.06|25178.06|10
1620462780000|2021-05-08 08:33:00|25219.12|25181.12|25221.34|25183.34|25221.68|25183.68|25218.79|25180.79|10
1620462790000|2021-05-08 08:33:10|25222.75|25184.75|25224.51|25186.51|25225.32|25187.32|25221.85|25183.85|10
1620462800000|2021-05-08 08:33:20|25224.53|25186.53|25224.93|25186.93|25225.73|25187.73|25224.15|25186.15|10
1620462810000|2021-05-08 08:33:30|25225.15|25187.15|25227.35|25189.35|25227.64|25189.64|25225|25187|10
1620462820000|2021-05-08 08:33:40|25226.37|25188.37|25227.48|25189.48|25227.48|25189.48|25225.89|25187.89|10
1620462830000|2021-05-08 08:33:50|25227.37|25189.37|25233.04|25195.04|25234.01|25196.01|25227.37|25189.37|10
1620462840000|2021-05-08 08:34:00|25232.4|25194.4|25236.45|25198.45|25236.45|25198.45|25232.4|25194.4|10
1620462850000|2021-05-08 08:34:10|25236.27|25198.27|25229.25|25191.25|25237.45|25199.45|25229.25|25191.25|10
1620462860000|2021-05-08 08:34:20|25228.88|25190.88|25229.67|25191.67|25229.67|25191.67|25226.89|25188.89|10
1620462870000|2021-05-08 08:34:30|25231.03|25193.03|25226.69|25188.69|25231.8|25193.8|25226.48|25188.48|10
1620462880000|2021-05-08 08:34:40|25225.93|25187.93|25222.73|25184.73|25225.93|25187.93|25221.65|25183.65|10
1620462890000|2021-05-08 08:34:50|25222.69|25184.69|25221.19|25183.19|25224.15|25186.15|25221.19|25183.19|10
1620462900000|2021-05-08 08:35:00|25220.02|25182.02|25213.73|25175.73|25220.02|25182.02|25213.56|25175.56|10
1620462910000|2021-05-08 08:35:10|25213.79|25175.79|25208.65|25170.65|25213.79|25175.79|25208.64|25170.64|10
1620462920000|2021-05-08 08:35:20|25208.53|25170.53|25214.04|25176.04|25214.04|25176.04|25205.63|25167.63|10
1620462930000|2021-05-08 08:35:30|25215.46|25177.46|25220.64|25182.64|25220.64|25182.64|25215.28|25177.28|10
1620462940000|2021-05-08 08:35:40|25220.37|25182.37|25219.48|25181.48|25221.3|25183.3|25219.27|25181.27|10
1620462950000|2021-05-08 08:35:50|25217.8|25179.8|25218.18|25180.18|25219.8|25181.8|25217.71|25179.71|10
1620462960000|2021-05-08 08:36:00|25218.41|25180.41|25221.99|25183.99|25221.99|25183.99|25218.1|25180.1|10
1620462970000|2021-05-08 08:36:10|25223.55|25185.55|25221.52|25183.52|25223.64|25185.64|25220.29|25182.29|10
1620462980000|2021-05-08 08:36:20|25221.17|25183.17|25221.49|25183.49|25221.49|25183.49|25216.65|25178.65|10
1620462990000|2021-05-08 08:36:30|25221.03|25183.03|25228.71|25190.71|25228.71|25190.71|25220.83|25182.83|10
1620463000000|2021-05-08 08:36:40|25228.94|25190.94|25233.05|25195.05|25233.99|25195.99|25228.78|25190.78|10
1620463010000|2021-05-08 08:36:50|25233.48|25195.48|25232.88|25194.88|25233.55|25195.55|25232.37|25194.37|10
1620463020000|2021-05-08 08:37:00|25232.74|25194.74|25233.92|25195.92|25234.42|25196.42|25232.54|25194.54|10
1620463030000|2021-05-08 08:37:10|25233.13|25195.13|25231.08|25193.08|25233.13|25195.13|25227.11|25189.11|10
1620463040000|2021-05-08 08:37:20|25231.99|25193.99|25232.59|25194.59|25235.48|25197.48|25231.99|25193.99|9
1620463050000|2021-05-08 08:37:30|25232.65|25194.65|25233.28|25195.28|25233.28|25195.28|25232.31|25194.31|10
1620463060000|2021-05-08 08:37:40|25232.77|25194.77|25243.04|25205.04|25243.04|25205.04|25232.77|25194.77|10
1620463070000|2021-05-08 08:37:50|25244.71|25206.71|25245.39|25207.39|25248.03|25210.03|25244.71|25206.71|9
1620463080000|2021-05-08 08:38:00|25246.31|25208.31|25241.18|25203.18|25246.44|25208.44|25241.18|25203.18|10
1620463090000|2021-05-08 08:38:10|25240.78|25202.78|25246.81|25208.81|25246.81|25208.81|25240.78|25202.78|10
1620463100000|2021-05-08 08:38:20|25247.11|25209.11|25250.31|25212.31|25250.72|25212.72|25246.65|25208.65|10
1620463110000|2021-05-08 08:38:30|25251.62|25213.62|25248.2|25210.2|25251.62|25213.62|25246.36|25208.36|10
1620463120000|2021-05-08 08:38:40|25247.63|25209.63|25227.78|25189.78|25247.75|25209.75|25227.45|25189.45|10
1620463130000|2021-05-08 08:38:50|25227.14|25189.14|25239|25201|25239.44|25201.44|25227.14|25189.14|10
1620463140000|2021-05-08 08:39:00|25240.15|25202.15|25233.78|25195.78|25240.15|25202.15|25233.78|25195.78|10
1620463150000|2021-05-08 08:39:10|25231.49|25193.49|25231.03|25193.03|25231.84|25193.84|25227.65|25189.65|10
1620463160000|2021-05-08 08:39:20|25233.75|25195.75|25231.89|25193.89|25236.48|25198.48|25231.89|25193.89|10
1620463170000|2021-05-08 08:39:30|25231.85|25193.85|25232.3|25194.3|25235.6|25197.6|25231.67|25193.67|10
1620463180000|2021-05-08 08:39:40|25231.44|25193.44|25220.54|25182.54|25231.44|25193.44|25220.54|25182.54|10
1620463190000|2021-05-08 08:39:50|25217.2|25179.2|25212.26|25174.26|25217.2|25179.2|25212.26|25174.26|10
1620463200000|2021-05-08 08:40:00|25211.47|25173.47|25218.96|25180.96|25218.96|25180.96|25209.12|25171.12|10
1620463210000|2021-05-08 08:40:10|25218.43|25180.43|25224.86|25186.86|25224.86|25186.86|25218.43|25180.43|10
1620463220000|2021-05-08 08:40:20|25225.67|25187.67|25223.99|25185.99|25227.5|25189.5|25223.99|25185.99|10
1620463230000|2021-05-08 08:40:30|25222.55|25184.55|25213.9|25175.9|25223.62|25185.62|25213.9|25175.9|10
1620463240000|2021-05-08 08:40:40|25214.17|25176.17|25202.73|25164.73|25214.5|25176.5|25201.83|25163.83|10
1620463250000|2021-05-08 08:40:50|25202.31|25164.31|25195.13|25157.13|25202.31|25164.31|25195.13|25157.13|10
1620463260000|2021-05-08 08:41:00|25195.44|25157.44|25193.18|25155.18|25198.89|25160.89|25193.18|25155.18|10
1620463270000|2021-05-08 08:41:10|25193.05|25155.05|25192.54|25154.54|25193.05|25155.05|25191.02|25153.02|9
1620463280000|2021-05-08 08:41:20|25192.77|25154.77|25189.48|25151.48|25192.77|25154.77|25189.42|25151.42|10
1620463290000|2021-05-08 08:41:30|25190.26|25152.26|25187.05|25149.05|25190.26|25152.26|25187.05|25149.05|9
1620463300000|2021-05-08 08:41:40|25187.45|25149.45|25192.03|25154.03|25192.03|25154.03|25187.45|25149.45|10
1620463310000|2021-05-08 08:41:50|25191.93|25153.93|25193.15|25155.15|25193.15|25155.15|25190.9|25152.9|10
1620463320000|2021-05-08 08:42:00|25193.12|25155.12|25194.54|25156.54|25194.54|25156.54|25191.51|25153.51|10
1620463330000|2021-05-08 08:42:10|25195.35|25157.35|25201.48|25163.48|25202.45|25164.45|25194.99|25156.99|10
1620463340000|2021-05-08 08:42:20|25201.41|25163.41|25200.72|25162.72|25201.83|25163.83|25200.72|25162.72|10
1620463350000|2021-05-08 08:42:30|25199.82|25161.82|25197.11|25159.11|25199.82|25161.82|25197.11|25159.11|10
1620463360000|2021-05-08 08:42:40|25197.41|25159.41|25199.61|25161.61|25199.61|25161.61|25196.66|25158.66|10
1620463370000|2021-05-08 08:42:50|25202.05|25164.05|25204.16|25166.16|25204.46|25166.46|25202.05|25164.05|10
1620463380000|2021-05-08 08:43:00|25204.77|25166.77|25201.51|25163.51|25204.77|25166.77|25201.51|25163.51|10
1620463390000|2021-05-08 08:43:10|25201.69|25163.69|25198.88|25160.88|25201.69|25163.69|25197.73|25159.73|10
1620463400000|2021-05-08 08:43:20|25199.24|25161.24|25200.95|25162.95|25201.76|25163.76|25198.4|25160.4|10
1620463410000|2021-05-08 08:43:30|25198.79|25160.79|25201.01|25163.01|25201.69|25163.69|25198.5|25160.5|10
1620463420000|2021-05-08 08:43:40|25201.11|25163.11|25204.88|25166.88|25206.19|25168.19|25200.81|25162.81|10
1620463430000|2021-05-08 08:43:50|25204.22|25166.22|25203.13|25165.13|25204.41|25166.41|25202.52|25164.52|10
1620463440000|2021-05-08 08:44:00|25202.88|25164.88|25203.43|25165.43|25203.52|25165.52|25202.25|25164.25|10
1620463450000|2021-05-08 08:44:10|25203.64|25165.64|25204.46|25166.46|25207.5|25169.5|25203.39|25165.39|10
1620463460000|2021-05-08 08:44:20|25204.29|25166.29|25205.38|25167.38|25205.59|25167.59|25204.15|25166.15|9
1620463470000|2021-05-08 08:44:30|25205.66|25167.66|25209.07|25171.07|25209.07|25171.07|25205.66|25167.66|10
1620463480000|2021-05-08 08:44:40|25209.54|25171.54|25205.86|25167.86|25210.14|25172.14|25205.75|25167.75|9
1620463490000|2021-05-08 08:44:50|25204.52|25166.52|25183.04|25145.04|25204.52|25166.52|25183.04|25145.04|10
1620463500000|2021-05-08 08:45:00|25182.58|25144.58|25178.35|25140.35|25182.58|25144.58|25177.12|25139.12|10
1620463510000|2021-05-08 08:45:10|25178.21|25140.21|25176.57|25138.57|25178.94|25140.94|25176.57|25138.57|10
1620463520000|2021-05-08 08:45:20|25176.75|25138.75|25170.21|25132.21|25176.75|25138.75|25170.21|25132.21|10
1620463530000|2021-05-08 08:45:30|25169.98|25131.98|25171.66|25133.66|25171.66|25133.66|25169.98|25131.98|10
1620463540000|2021-05-08 08:45:40|25172.74|25134.74|25169.91|25131.91|25172.74|25134.74|25169.67|25131.67|10
1620463550000|2021-05-08 08:45:50|25170.72|25132.72|25169.92|25131.92|25170.8|25132.8|25169.13|25131.13|10
1620463560000|2021-05-08 08:46:00|25169.81|25131.81|25170.47|25132.47|25170.47|25132.47|25165.92|25127.92|10
1620463570000|2021-05-08 08:46:10|25171.56|25133.56|25166.99|25128.99|25171.57|25133.57|25166.99|25128.99|10
1620463580000|2021-05-08 08:46:20|25167.12|25129.12|25166.56|25128.56|25168.46|25130.46|25165.24|25127.24|10
1620463590000|2021-05-08 08:46:30|25167.06|25129.06|25169.66|25131.66|25170.32|25132.32|25167.06|25129.06|10
1620463600000|2021-05-08 08:46:40|25169.47|25131.47|25171.4|25133.4|25172.95|25134.95|25169.47|25131.47|10
1620463610000|2021-05-08 08:46:50|25171.1|25133.1|25167.64|25129.64|25171.84|25133.84|25167.64|25129.64|10
1620463620000|2021-05-08 08:47:00|25166.39|25128.39|25158.95|25120.95|25167.34|25129.34|25158.95|25120.95|10
1620463630000|2021-05-08 08:47:10|25156.41|25118.41|25146.03|25108.03|25156.41|25118.41|25146.03|25108.03|10
1620463640000|2021-05-08 08:47:20|25143.56|25105.56|25143.75|25105.75|25145.45|25107.45|25143.39|25105.39|10
1620463650000|2021-05-08 08:47:30|25143.47|25105.47|25142.94|25104.94|25145.08|25107.08|25142.94|25104.94|10
1620463660000|2021-05-08 08:47:40|25140.81|25102.81|25134.53|25096.53|25140.81|25102.81|25133.46|25095.46|10
1620463670000|2021-05-08 08:47:50|25134.69|25096.69|25135.19|25097.19|25136.68|25098.68|25134.69|25096.69|9
1620463680000|2021-05-08 08:48:00|25134.38|25096.38|25136.24|25098.24|25136.24|25098.24|25134.06|25096.06|10
1620463690000|2021-05-08 08:48:10|25136.19|25098.19|25128.1|25090.1|25136.19|25098.19|25128.1|25090.1|10
1620463700000|2021-05-08 08:48:20|25126.9|25088.9|25114.55|25076.55|25126.9|25088.9|25114.55|25076.55|10
1620463710000|2021-05-08 08:48:30|25113.76|25075.76|25103.18|25065.18|25115.08|25077.08|25103.18|25065.18|10
1620463720000|2021-05-08 08:48:40|25103.3|25065.3|25085.45|25047.45|25103.3|25065.3|25085.45|25047.45|10
1620463730000|2021-05-08 08:48:50|25086.41|25048.41|25089.33|25051.33|25089.33|25051.33|25085.9|25047.9|10
1620463740000|2021-05-08 08:49:00|25088.03|25050.03|25102.24|25064.24|25102.24|25064.24|25088.03|25050.03|10
1620463750000|2021-05-08 08:49:10|25105.41|25067.41|25107.36|25069.36|25107.36|25069.36|25104.72|25066.72|10
1620463760000|2021-05-08 08:49:20|25108.95|25070.95|25108.7|25070.7|25110.57|25072.57|25108.62|25070.62|10
1620463770000|2021-05-08 08:49:30|25107.46|25069.46|25105.69|25067.69|25107.61|25069.61|25105.69|25067.69|10
1620463780000|2021-05-08 08:49:40|25108.01|25070.01|25104.26|25066.26|25108.01|25070.01|25103.53|25065.53|10
1620463790000|2021-05-08 08:49:50|25103.96|25065.96|25108.82|25070.82|25108.82|25070.82|25103.96|25065.96|9
1620463800000|2021-05-08 08:50:00|25109.68|25071.68|25114.28|25076.28|25114.28|25076.28|25108.85|25070.85|10
1620463810000|2021-05-08 08:50:10|25115.01|25077.01|25120.39|25082.39|25120.62|25082.62|25115.01|25077.01|10
1620463820000|2021-05-08 08:50:20|25120.42|25082.42|25122.88|25084.88|25122.88|25084.88|25120.42|25082.42|10
1620463830000|2021-05-08 08:50:30|25123.18|25085.18|25124.29|25086.29|25124.29|25086.29|25121.95|25083.95|10
1620463840000|2021-05-08 08:50:40|25124.83|25086.83|25129|25091|25129.49|25091.49|25124.83|25086.83|10
1620463850000|2021-05-08 08:50:50|25128.64|25090.64|25129.76|25091.76|25131.54|25093.54|25128.64|25090.64|10
1620463860000|2021-05-08 08:51:00|25129.6|25091.6|25136.47|25098.47|25136.8|25098.8|25129.6|25091.6|10
1620463870000|2021-05-08 08:51:10|25136.21|25098.21|25140.09|25102.09|25140.18|25102.18|25136.21|25098.21|10
1620463880000|2021-05-08 08:51:20|25140.52|25102.52|25142.94|25104.94|25143.2|25105.2|25140.52|25102.52|10
1620463890000|2021-05-08 08:51:30|25143.07|25105.07|25142.61|25104.61|25145.19|25107.19|25141.11|25103.11|10
1620463900000|2021-05-08 08:51:40|25143.53|25105.53|25146.16|25108.16|25146.16|25108.16|25141.46|25103.46|10
1620463910000|2021-05-08 08:51:50|25145.48|25107.48|25148.92|25110.92|25149.96|25111.96|25144.31|25106.31|10
1620463920000|2021-05-08 08:52:00|25149.7|25111.7|25151.75|25113.75|25151.75|25113.75|25146.26|25108.26|10
1620463930000|2021-05-08 08:52:10|25151.89|25113.89|25150.99|25112.99|25152.49|25114.49|25150.44|25112.44|10
1620463940000|2021-05-08 08:52:20|25152.17|25114.17|25155.26|25117.26|25155.96|25117.96|25150.27|25112.27|10
1620463950000|2021-05-08 08:52:30|25155.42|25117.42|25159.09|25121.09|25159.22|25121.22|25155.42|25117.42|10
1620463960000|2021-05-08 08:52:40|25158.81|25120.81|25161.08|25123.08|25161.08|25123.08|25158.66|25120.66|10
1620463970000|2021-05-08 08:52:50|25162.73|25124.73|25161.75|25123.75|25163.51|25125.51|25160.76|25122.76|10
1620463980000|2021-05-08 08:53:00|25161.71|25123.71|25165.86|25127.86|25166.24|25128.24|25161.71|25123.71|10
1620463990000|2021-05-08 08:53:10|25166.02|25128.02|25170.15|25132.15|25170.28|25132.28|25166.02|25128.02|10
1620464000000|2021-05-08 08:53:20|25169.77|25131.77|25166.69|25128.69|25170|25132|25166.14|25128.14|10
1620464010000|2021-05-08 08:53:30|25167.22|25129.22|25163.58|25125.58|25167.22|25129.22|25163.58|25125.58|10
1620464020000|2021-05-08 08:53:40|25162.98|25124.98|25154.68|25116.68|25162.98|25124.98|25154.68|25116.68|10
1620464030000|2021-05-08 08:53:50|25153.51|25115.51|25146.86|25108.86|25153.51|25115.51|25146.86|25108.86|10
1620464040000|2021-05-08 08:54:00|25145.58|25107.58|25141.96|25103.96|25146.16|25108.16|25141.96|25103.96|10
1620464050000|2021-05-08 08:54:10|25141.26|25103.26|25134.11|25096.11|25141.47|25103.47|25133.59|25095.59|10
1620464060000|2021-05-08 08:54:20|25134.49|25096.49|25137.17|25099.17|25139.12|25101.12|25134.49|25096.49|10
1620464070000|2021-05-08 08:54:30|25136.68|25098.68|25140.53|25102.53|25140.53|25102.53|25136.68|25098.68|10
1620464080000|2021-05-08 08:54:40|25141.25|25103.25|25143.88|25105.88|25144.99|25106.99|25141.25|25103.25|9
1620464090000|2021-05-08 08:54:50|25143.33|25105.33|25140.96|25102.96|25143.47|25105.47|25139.53|25101.53|10
1620464100000|2021-05-08 08:55:00|25140.74|25102.74|25143.54|25105.54|25144.39|25106.39|25140.74|25102.74|10
1620464110000|2021-05-08 08:55:10|25144.33|25106.33|25141.14|25103.14|25144.33|25106.33|25140.87|25102.87|9
1620464120000|2021-05-08 08:55:20|25141.31|25103.31|25139.56|25101.56|25141.55|25103.55|25139.56|25101.56|10
1620464130000|2021-05-08 08:55:30|25141.12|25103.12|25137.89|25099.89|25141.12|25103.12|25137.89|25099.89|9
1620464140000|2021-05-08 08:55:40|25138.13|25100.13|25136.99|25098.99|25138.13|25100.13|25134.86|25096.86|10
1620464150000|2021-05-08 08:55:50|25137.16|25099.16|25138.83|25100.83|25138.83|25100.83|25136.51|25098.51|10
1620464160000|2021-05-08 08:56:00|25139.19|25101.19|25138.02|25100.02|25139.32|25101.32|25137.23|25099.23|10
1620464170000|2021-05-08 08:56:10|25138.99|25100.99|25142.57|25104.57|25142.57|25104.57|25138.99|25100.99|10
1620464180000|2021-05-08 08:56:20|25142.4|25104.4|25142.6|25104.6|25143.5|25105.5|25141.77|25103.77|10
1620464190000|2021-05-08 08:56:30|25142.35|25104.35|25139.25|25101.25|25142.35|25104.35|25139.25|25101.25|10
1620464200000|2021-05-08 08:56:40|25138.69|25100.69|25138.44|25100.44|25139.24|25101.24|25138.22|25100.22|10
1620464210000|2021-05-08 08:56:50|25140.27|25102.27|25138.95|25100.95|25140.27|25102.27|25137.11|25099.11|9
1620464220000|2021-05-08 08:57:00|25139.39|25101.39|25140.8|25102.8|25140.91|25102.91|25138.26|25100.26|10
1620464230000|2021-05-08 08:57:10|25141.11|25103.11|25131.72|25093.72|25142.24|25104.24|25131.72|25093.72|10
1620464240000|2021-05-08 08:57:20|25131.28|25093.28|25125.02|25087.02|25131.28|25093.28|25124.98|25086.98|10
1620464250000|2021-05-08 08:57:30|25124.87|25086.87|25117.42|25079.42|25125.35|25087.35|25117.42|25079.42|10
1620464260000|2021-05-08 08:57:40|25116.03|25078.03|25117.26|25079.26|25118.68|25080.68|25115.84|25077.84|10
1620464270000|2021-05-08 08:57:50|25117.25|25079.25|25119.27|25081.27|25119.27|25081.27|25116.6|25078.6|10
1620464280000|2021-05-08 08:58:00|25119.62|25081.62|25121.58|25083.58|25121.58|25083.58|25119.49|25081.49|10
1620464290000|2021-05-08 08:58:10|25121.76|25083.76|25123.05|25085.05|25123.14|25085.14|25120.57|25082.57|10
1620464300000|2021-05-08 08:58:20|25124.05|25086.05|25122.26|25084.26|25124.05|25086.05|25121.56|25083.56|10
1620464310000|2021-05-08 08:58:30|25122.29|25084.29|25119.58|25081.58|25122.29|25084.29|25119.58|25081.58|10
1620464320000|2021-05-08 08:58:40|25119.46|25081.46|25120.96|25082.96|25121.1|25083.1|25119.46|25081.46|10
1620464330000|2021-05-08 08:58:50|25121.13|25083.13|25119.5|25081.5|25121.13|25083.13|25119.5|25081.5|10
1620464340000|2021-05-08 08:59:00|25118.94|25080.94|25110.36|25072.36|25118.94|25080.94|25110.36|25072.36|10
1620464350000|2021-05-08 08:59:10|25107.75|25069.75|25105.78|25067.78|25107.75|25069.75|25104.65|25066.65|10
1620464360000|2021-05-08 08:59:20|25106.31|25068.31|25106.5|25068.5|25107.53|25069.53|25105.43|25067.43|10
1620464370000|2021-05-08 08:59:30|25107.05|25069.05|25113.34|25075.34|25113.34|25075.34|25106.7|25068.7|10
1620464380000|2021-05-08 08:59:40|25114.18|25076.18|25119.26|25081.26|25119.51|25081.51|25114.18|25076.18|10
1620464390000|2021-05-08 08:59:50|25118.11|25080.11|25116.86|25078.86|25119.17|25081.17|25116.86|25078.86|10
1620464400000|2021-05-08 09:00:00|25116.32|25078.32|25109.38|25071.38|25116.32|25078.32|25109.38|25071.38|10
1620464410000|2021-05-08 09:00:10|25109.75|25071.75|25112.73|25074.73|25113.19|25075.19|25109.75|25071.75|10
1620464420000|2021-05-08 09:00:20|25112.38|25074.38|25119.58|25081.58|25119.58|25081.58|25112.38|25074.38|10
1620464430000|2021-05-08 09:00:30|25119.39|25081.39|25128.54|25090.54|25128.54|25090.54|25119.25|25081.25|10
1620464440000|2021-05-08 09:00:40|25129.41|25091.41|25137.7|25099.7|25137.7|25099.7|25129.18|25091.18|10
1620464450000|2021-05-08 09:00:50|25139.22|25101.22|25141.06|25103.06|25142.49|25104.49|25139.22|25101.22|10
1620464460000|2021-05-08 09:01:00|25141.37|25103.37|25141.29|25103.29|25142.22|25104.22|25140.83|25102.83|10
1620464470000|2021-05-08 09:01:10|25138.94|25100.94|25137.41|25099.41|25139.73|25101.73|25137.41|25099.41|10
1620464480000|2021-05-08 09:01:20|25137.75|25099.75|25142.25|25104.25|25142.25|25104.25|25136.81|25098.81|10
1620464490000|2021-05-08 09:01:30|25142.47|25104.47|25135.42|25097.42|25142.7|25104.7|25135.42|25097.42|10
1620464500000|2021-05-08 09:01:40|25133.94|25095.94|25125.17|25087.17|25133.94|25095.94|25124.57|25086.57|10
1620464510000|2021-05-08 09:01:50|25126.99|25088.99|25128.89|25090.89|25129.32|25091.32|25125.48|25087.48|10
1620464520000|2021-05-08 09:02:00|25128.24|25090.24|25116.25|25078.25|25130.23|25092.23|25116.25|25078.25|10
1620464530000|2021-05-08 09:02:10|25115.35|25077.35|25103.51|25065.51|25115.35|25077.35|25103.51|25065.51|10
1620464540000|2021-05-08 09:02:20|25098.98|25060.98|25090.77|25052.77|25099.05|25061.05|25089.37|25051.37|10
1620464550000|2021-05-08 09:02:30|25090.34|25052.34|25086.73|25048.73|25092.34|25054.34|25085.67|25047.67|10
1620464560000|2021-05-08 09:02:40|25085.25|25047.25|25090.14|25052.14|25090.14|25052.14|25085.12|25047.12|10
1620464570000|2021-05-08 09:02:50|25088.86|25050.86|25094.04|25056.04|25094.04|25056.04|25088.86|25050.86|10
1620464580000|2021-05-08 09:03:00|25093.43|25055.43|25092.77|25054.77|25094.07|25056.07|25092.77|25054.77|10
1620464590000|2021-05-08 09:03:10|25092.93|25054.93|25091.54|25053.54|25093.07|25055.07|25091.54|25053.54|10
1620464600000|2021-05-08 09:03:20|25090.76|25052.76|25092.1|25054.1|25092.34|25054.34|25090.76|25052.76|10
1620464610000|2021-05-08 09:03:30|25092.11|25054.11|25084.18|25046.18|25093.19|25055.19|25084.18|25046.18|10
1620464620000|2021-05-08 09:03:40|25080.95|25042.95|25080.08|25042.08|25080.95|25042.95|25077.45|25039.45|10
1620464630000|2021-05-08 09:03:50|25079.61|25041.61|25081.08|25043.08|25081.63|25043.63|25078.69|25040.69|10
1620464640000|2021-05-08 09:04:00|25080.91|25042.91|25082.52|25044.52|25082.52|25044.52|25080.09|25042.09|10
1620464650000|2021-05-08 09:04:10|25082.54|25044.54|25081.24|25043.24|25083.19|25045.19|25081.19|25043.19|10
1620464660000|2021-05-08 09:04:20|25078.92|25040.92|25078.14|25040.14|25079.71|25041.71|25078.14|25040.14|10
1620464670000|2021-05-08 09:04:30|25077.46|25039.46|25072.16|25034.16|25078.49|25040.49|25072.16|25034.16|10
1620464680000|2021-05-08 09:04:40|25071.74|25033.74|25065.3|25027.3|25072.15|25034.15|25065.3|25027.3|10
1620464690000|2021-05-08 09:04:50|25062.84|25024.84|25056.39|25018.39|25064.77|25026.77|25056.39|25018.39|10
1620464700000|2021-05-08 09:05:00|25054.3|25016.3|25053.35|25015.35|25054.57|25016.57|25052.34|25014.34|10
1620464710000|2021-05-08 09:05:10|25051.27|25013.27|25053.7|25015.7|25054.14|25016.14|25051.27|25013.27|10
1620464720000|2021-05-08 09:05:20|25054.04|25016.04|25053.77|25015.77|25054.64|25016.64|25052.81|25014.81|10
1620464730000|2021-05-08 09:05:30|25055.92|25017.92|25060.82|25022.82|25062.4|25024.4|25055.92|25017.92|10
1620464740000|2021-05-08 09:05:40|25059.72|25021.72|25058.88|25020.88|25060.33|25022.33|25058.69|25020.69|10
1620464750000|2021-05-08 09:05:50|25059.48|25021.48|25060.86|25022.86|25060.86|25022.86|25059.15|25021.15|10
1620464760000|2021-05-08 09:06:00|25060.82|25022.82|25061.28|25023.28|25061.58|25023.58|25060.73|25022.73|10
1620464770000|2021-05-08 09:06:10|25061.33|25023.33|25053.2|25015.2|25061.35|25023.35|25053.2|25015.2|10
1620464780000|2021-05-08 09:06:20|25052.63|25014.63|25049.86|25011.86|25052.92|25014.92|25049.37|25011.37|10
1620464790000|2021-05-08 09:06:30|25051.04|25013.04|25047.54|25009.54|25051.19|25013.19|25047.54|25009.54|10
1620464800000|2021-05-08 09:06:40|25046.7|25008.7|25044.64|25006.64|25047.9|25009.9|25041.41|25003.41|10
1620464810000|2021-05-08 09:06:50|25042.92|25004.92|25036.39|24998.39|25042.92|25004.92|25036.39|24998.39|10
1620464820000|2021-05-08 09:07:00|25036.56|24998.56|25035.63|24997.63|25038.05|25000.05|25035.47|24997.47|10
1620464830000|2021-05-08 09:07:10|25036.44|24998.44|25033.29|24995.29|25037.37|24999.37|25033.29|24995.29|10
1620464840000|2021-05-08 09:07:20|25033|24995|25029.94|24991.94|25033|24995|25029.94|24991.94|10
1620464850000|2021-05-08 09:07:30|25030.92|24992.92|25033.05|24995.05|25033.05|24995.05|25030|24992|10
1620464860000|2021-05-08 09:07:40|25031.62|24993.62|25031.65|24993.65|25032.99|24994.99|25031.31|24993.31|10
1620464870000|2021-05-08 09:07:50|25032.94|24994.94|25030.24|24992.24|25033.19|24995.19|25030.24|24992.24|10
1620464880000|2021-05-08 09:08:00|25034.47|24996.47|25042.16|25004.16|25044.08|25006.08|25034.47|24996.47|10
1620464890000|2021-05-08 09:08:10|25042.05|25004.05|25044.66|25006.66|25045.82|25007.82|25042.05|25004.05|10
1620464900000|2021-05-08 09:08:20|25045.63|25007.63|25045.19|25007.19|25045.99|25007.99|25044.38|25006.38|10
1620464910000|2021-05-08 09:08:30|25044.21|25006.21|25039.59|25001.59|25044.21|25006.21|25039.59|25001.59|10
1620464920000|2021-05-08 09:08:40|25041.04|25003.04|25034.55|24996.55|25041.04|25003.04|25034.55|24996.55|10
1620464930000|2021-05-08 09:08:50|25033.62|24995.62|25028.57|24990.57|25033.62|24995.62|25028.57|24990.57|10
1620464940000|2021-05-08 09:09:00|25028.19|24990.19|25021.32|24983.32|25028.19|24990.19|25021.32|24983.32|10
1620464950000|2021-05-08 09:09:10|25023.62|24985.62|25026.55|24988.55|25026.55|24988.55|25023.62|24985.62|10
1620464960000|2021-05-08 09:09:20|25025.4|24987.4|25022.43|24984.43|25025.4|24987.4|25021.97|24983.97|10
1620464970000|2021-05-08 09:09:30|25022.25|24984.25|25019.85|24981.85|25022.32|24984.32|25019.85|24981.85|10
1620464980000|2021-05-08 09:09:40|25020.07|24982.07|25011.67|24973.67|25020.14|24982.14|25011.67|24973.67|10
1620464990000|2021-05-08 09:09:50|25014.18|24976.18|25017.74|24979.74|25018.81|24980.81|25014.18|24976.18|9
1620465000000|2021-05-08 09:10:00|25018.22|24980.22|25017.56|24979.56|25019.54|24981.54|25017.56|24979.56|10
1620465010000|2021-05-08 09:10:10|25017.84|24979.84|25020.58|24982.58|25020.58|24982.58|25017.03|24979.03|10
1620465020000|2021-05-08 09:10:20|25020|24982|25020.14|24982.14|25020.34|24982.34|25019.39|24981.39|10
1620465030000|2021-05-08 09:10:30|25019.44|24981.44|25021.91|24983.91|25022.39|24984.39|25018.88|24980.88|10
1620465040000|2021-05-08 09:10:40|25022.67|24984.67|25021.3|24983.3|25023.16|24985.16|25020.55|24982.55|10
1620465050000|2021-05-08 09:10:50|25021.57|24983.57|25020.88|24982.88|25022.22|24984.22|25020.88|24982.88|10
1620465060000|2021-05-08 09:11:00|25021.02|24983.02|25017.1|24979.1|25021.02|24983.02|25017.1|24979.1|10
1620465070000|2021-05-08 09:11:10|25016.85|24978.85|25014.36|24976.36|25017.15|24979.15|25014.36|24976.36|10
1620465080000|2021-05-08 09:11:20|25015.31|24977.31|25013.36|24975.36|25016.15|24978.15|25012.51|24974.51|10
1620465090000|2021-05-08 09:11:30|25012.79|24974.79|25012.61|24974.61|25012.79|24974.79|25011.72|24973.72|10
1620465100000|2021-05-08 09:11:40|25011.92|24973.92|25013.35|24975.35|25013.35|24975.35|25011.54|24973.54|10
1620465110000|2021-05-08 09:11:50|25013.59|24975.59|25015.44|24977.44|25015.82|24977.82|25013.59|24975.59|10
1620465120000|2021-05-08 09:12:00|25016.92|24978.92|25017.17|24979.17|25018.08|24980.08|25016.02|24978.02|9
1620465130000|2021-05-08 09:12:10|25017.37|24979.37|25017.63|24979.63|25017.63|24979.63|25016.27|24978.27|10
1620465140000|2021-05-08 09:12:20|25016.81|24978.81|25013.51|24975.51|25016.81|24978.81|25013.11|24975.11|10
1620465150000|2021-05-08 09:12:30|25013.9|24975.9|25012.42|24974.42|25013.9|24975.9|25012.42|24974.42|10
1620465160000|2021-05-08 09:12:40|25012.33|24974.33|25012.28|24974.28|25012.57|24974.57|25012.1|24974.1|10
1620465170000|2021-05-08 09:12:50|25010.67|24972.67|25012.26|24974.26|25013.05|24975.05|25010.67|24972.67|10
1620465180000|2021-05-08 09:13:00|25012.59|24974.59|25010.77|24972.77|25013.42|24975.42|25009.4|24971.4|10
1620465190000|2021-05-08 09:13:10|25009.98|24971.98|25006.01|24968.01|25009.98|24971.98|25006.01|24968.01|10
1620465200000|2021-05-08 09:13:20|25005.01|24967.01|24999.53|24961.53|25005.01|24967.01|24999.53|24961.53|10
1620465210000|2021-05-08 09:13:30|24998.93|24960.93|24992.66|24954.66|24998.93|24960.93|24992.66|24954.66|10
1620465220000|2021-05-08 09:13:40|24992.15|24954.15|24988.52|24950.52|24992.15|24954.15|24988.39|24950.39|10
1620465230000|2021-05-08 09:13:50|24987.63|24949.63|24983.74|24945.74|24987.63|24949.63|24981.21|24943.21|10
1620465240000|2021-05-08 09:14:00|24985.88|24947.88|24985.68|24947.68|24988.93|24950.93|24985.68|24947.68|10
1620465250000|2021-05-08 09:14:10|24985.51|24947.51|24984.11|24946.11|24987.56|24949.56|24984.11|24946.11|10
1620465260000|2021-05-08 09:14:20|24985.55|24947.55|24982.98|24944.98|24985.55|24947.55|24982.98|24944.98|10
1620465270000|2021-05-08 09:14:30|24982.59|24944.59|24976.62|24938.62|24982.59|24944.59|24976.62|24938.62|10
1620465280000|2021-05-08 09:14:40|24976.58|24938.58|24977.66|24939.66|24980.06|24942.06|24976.58|24938.58|10
1620465290000|2021-05-08 09:14:50|24978.06|24940.06|24978.15|24940.15|24979.09|24941.09|24977.26|24939.26|10
1620465300000|2021-05-08 09:15:00|24977.87|24939.87|24981.88|24943.88|24981.88|24943.88|24977.02|24939.02|10
1620465310000|2021-05-08 09:15:10|24983.53|24945.53|24985.1|24947.1|24986.99|24948.99|24983.53|24945.53|10
1620465320000|2021-05-08 09:15:20|24984.62|24946.62|24989.95|24951.95|24989.95|24951.95|24980.86|24942.86|10
1620465330000|2021-05-08 09:15:30|24990.32|24952.32|24999.14|24961.14|24999.14|24961.14|24990.21|24952.21|9
1620465340000|2021-05-08 09:15:40|25002.37|24964.37|25006.56|24968.56|25008.01|24970.01|25002.37|24964.37|10
1620465350000|2021-05-08 09:15:50|25006.37|24968.37|25008.93|24970.93|25008.93|24970.93|25006.37|24968.37|10
1620465360000|2021-05-08 09:16:00|25009.87|24971.87|25011.21|24973.21|25012.21|24974.21|25009.19|24971.19|10
1620465370000|2021-05-08 09:16:10|25010.94|24972.94|25006.87|24968.87|25010.94|24972.94|25006.87|24968.87|10
1620465380000|2021-05-08 09:16:20|25007.42|24969.42|25001.31|24963.31|25007.42|24969.42|25001.31|24963.31|10
1620465390000|2021-05-08 09:16:30|24999.86|24961.86|24996.98|24958.98|24999.86|24961.86|24996.3|24958.3|10
1620465400000|2021-05-08 09:16:40|24996.87|24958.87|24997.8|24959.8|24997.83|24959.83|24996.14|24958.14|10
1620465410000|2021-05-08 09:16:50|24999.71|24961.71|25003.29|24965.29|25003.29|24965.29|24999.71|24961.71|10
1620465420000|2021-05-08 09:17:00|25002.58|24964.58|25004.95|24966.95|25005.97|24967.97|25002.58|24964.58|10
1620465430000|2021-05-08 09:17:10|25004.51|24966.51|25004.84|24966.84|25005.74|24967.74|25004.38|24966.38|10
1620465440000|2021-05-08 09:17:20|25005.45|24967.45|25003.58|24965.58|25005.45|24967.45|25002.57|24964.57|10
1620465450000|2021-05-08 09:17:30|25004.43|24966.43|25009.31|24971.31|25009.31|24971.31|25004.43|24966.43|10
1620465460000|2021-05-08 09:17:40|25010.03|24972.03|25015.49|24977.49|25015.69|24977.69|25010.03|24972.03|10
1620465470000|2021-05-08 09:17:50|25016.06|24978.06|25018.17|24980.17|25018.17|24980.17|25015.54|24977.54|10
1620465480000|2021-05-08 09:18:00|25018.33|24980.33|25017.68|24979.68|25018.6|24980.6|25017.51|24979.51|10
1620465490000|2021-05-08 09:18:10|25017.11|24979.11|25014.33|24976.33|25019.07|24981.07|25014.33|24976.33|10
1620465500000|2021-05-08 09:18:20|25014.78|24976.78|25012.1|24974.1|25014.78|24976.78|25012.1|24974.1|10
1620465510000|2021-05-08 09:18:30|25012.08|24974.08|25007.24|24969.24|25012.08|24974.08|25007.23|24969.23|10
1620465520000|2021-05-08 09:18:40|25007.33|24969.33|25010.59|24972.59|25011.22|24973.22|25007.33|24969.33|10
1620465530000|2021-05-08 09:18:50|25008.74|24970.74|25015.19|24977.19|25015.19|24977.19|25008.08|24970.08|10
1620465540000|2021-05-08 09:19:00|25016.63|24978.63|25020.12|24982.12|25020.98|24982.98|25016.63|24978.63|10
1620465550000|2021-05-08 09:19:10|25021.81|24983.81|25020.34|24982.34|25022.16|24984.16|25020.34|24982.34|10
1620465560000|2021-05-08 09:19:20|25020.05|24982.05|25015.59|24977.59|25020.45|24982.45|25015.59|24977.59|10
1620465570000|2021-05-08 09:19:30|25013.25|24975.25|25011.81|24973.81|25013.25|24975.25|25009.49|24971.49|10
1620465580000|2021-05-08 09:19:40|25011.55|24973.55|25014.68|24976.68|25015.04|24977.04|25011.55|24973.55|9
1620465590000|2021-05-08 09:19:50|25014.37|24976.37|25011.43|24973.43|25014.56|24976.56|25011.43|24973.43|9
1620465600000|2021-05-08 09:20:00|25010.79|24972.79|25010.93|24972.93|25011.73|24973.73|25010.06|24972.06|10
1620465610000|2021-05-08 09:20:10|25012.23|24974.23|25011.64|24973.64|25012.68|24974.68|25011.28|24973.28|10
1620465620000|2021-05-08 09:20:20|25010.74|24972.74|25010.17|24972.17|25010.92|24972.92|25009.74|24971.74|10
1620465630000|2021-05-08 09:20:30|25009|24971|25007.05|24969.05|25009.97|24971.97|25007.05|24969.05|9
1620465640000|2021-05-08 09:20:40|25006.49|24968.49|25007.95|24969.95|25007.95|24969.95|25004.65|24966.65|10
1620465650000|2021-05-08 09:20:50|25006.93|24968.93|25007.38|24969.38|25007.48|24969.48|25006.37|24968.37|10
1620465660000|2021-05-08 09:21:00|25007.32|24969.32|25010.53|24972.53|25010.53|24972.53|25007.27|24969.27|10
1620465670000|2021-05-08 09:21:10|25010.8|24972.8|25010.41|24972.41|25011.35|24973.35|25010.34|24972.34|10
1620465680000|2021-05-08 09:21:20|25009.69|24971.69|25005|24967|25009.69|24971.69|25004.35|24966.35|9
1620465690000|2021-05-08 09:21:30|25005.21|24967.21|25007.83|24969.83|25008.63|24970.63|25003.71|24965.71|10
1620465700000|2021-05-08 09:21:40|25007.72|24969.72|25011.75|24973.75|25011.78|24973.78|25007.72|24969.72|10
1620465710000|2021-05-08 09:21:50|25011.34|24973.34|25013.23|24975.23|25013.23|24975.23|25011.34|24973.34|10
1620465720000|2021-05-08 09:22:00|25013.92|24975.92|25017.14|24979.14|25017.14|24979.14|25013.08|24975.08|10
1620465730000|2021-05-08 09:22:10|25017.32|24979.32|25019.66|24981.66|25019.97|24981.97|25017.31|24979.31|10
1620465740000|2021-05-08 09:22:20|25020.23|24982.23|25019.44|24981.44|25020.77|24982.77|25019.31|24981.31|10
1620465750000|2021-05-08 09:22:30|25019.77|24981.77|25018.61|24980.61|25020.01|24982.01|25017.33|24979.33|10
1620465760000|2021-05-08 09:22:40|25018.8|24980.8|25023.38|24985.38|25023.38|24985.38|25018.8|24980.8|10
1620465770000|2021-05-08 09:22:50|25024.5|24986.5|25023.2|24985.2|25026.91|24988.91|25022.27|24984.27|10
1620465780000|2021-05-08 09:23:00|25022.93|24984.93|25024.25|24986.25|25024.91|24986.91|25022.93|24984.93|10
1620465790000|2021-05-08 09:23:10|25024.54|24986.54|25026.53|24988.53|25027.17|24989.17|25024.37|24986.37|10
1620465800000|2021-05-08 09:23:20|25026.91|24988.91|25021.96|24983.96|25026.91|24988.91|25021.96|24983.96|10
1620465810000|2021-05-08 09:23:30|25021.18|24983.18|25022.78|24984.78|25023.43|24985.43|25021.18|24983.18|10
1620465820000|2021-05-08 09:23:40|25021.4|24983.4|25019.27|24981.27|25021.4|24983.4|25018.36|24980.36|10
1620465830000|2021-05-08 09:23:50|25019.23|24981.23|25023.34|24985.34|25023.34|24985.34|25018.66|24980.66|10
1620465840000|2021-05-08 09:24:00|25023.16|24985.16|25019.04|24981.04|25023.16|24985.16|25018.82|24980.82|10
1620465850000|2021-05-08 09:24:10|25019.42|24981.42|25021.7|24983.7|25021.7|24983.7|25019.42|24981.42|10
1620465860000|2021-05-08 09:24:20|25022.04|24984.04|25024.37|24986.37|25024.37|24986.37|25022.04|24984.04|10
1620465870000|2021-05-08 09:24:30|25023.65|24985.65|25023.3|24985.3|25023.7|24985.7|25022.46|24984.46|10
1620465880000|2021-05-08 09:24:40|25022.84|24984.84|25019.93|24981.93|25023.09|24985.09|25019.18|24981.18|10
1620465890000|2021-05-08 09:24:50|25021.07|24983.07|25019.52|24981.52|25021.1|24983.1|25019.52|24981.52|10
1620465900000|2021-05-08 09:25:00|25019.28|24981.28|25023.71|24985.71|25023.71|24985.71|25018.96|24980.96|10
1620465910000|2021-05-08 09:25:10|25026.74|24988.74|25036.88|24998.88|25038.32|25000.32|25026.74|24988.74|10
1620465920000|2021-05-08 09:25:20|25036.64|24998.64|25037.03|24999.03|25037.74|24999.74|25036.64|24998.64|10
1620465930000|2021-05-08 09:25:30|25036.5|24998.5|25036.7|24998.7|25037.46|24999.46|25035.83|24997.83|10
1620465940000|2021-05-08 09:25:40|25038.44|25000.44|25041.95|25003.95|25041.95|25003.95|25038.18|25000.18|10
1620465950000|2021-05-08 09:25:50|25042.13|25004.13|25049.68|25011.68|25049.72|25011.72|25042.13|25004.13|10
1620465960000|2021-05-08 09:26:00|25049.84|25011.84|25049.56|25011.56|25052.75|25014.75|25047.01|25009.01|10
1620465970000|2021-05-08 09:26:10|25051.28|25013.28|25055.24|25017.24|25056.6|25018.6|25051.28|25013.28|10
1620465980000|2021-05-08 09:26:20|25056.16|25018.16|25060.76|25022.76|25060.76|25022.76|25056.16|25018.16|10
1620465990000|2021-05-08 09:26:30|25061.64|25023.64|25060.66|25022.66|25064.56|25026.56|25060.66|25022.66|10
1620466000000|2021-05-08 09:26:40|25061.9|25023.9|25068.71|25030.71|25068.71|25030.71|25061.9|25023.9|10
1620466010000|2021-05-08 09:26:50|25068.89|25030.89|25069.78|25031.78|25069.91|25031.91|25066.6|25028.6|10
1620466020000|2021-05-08 09:27:00|25071.49|25033.49|25083.78|25045.78|25083.78|25045.78|25071.49|25033.49|10
1620466030000|2021-05-08 09:27:10|25086.13|25048.13|25090.58|25052.58|25090.58|25052.58|25085.48|25047.48|9
1620466040000|2021-05-08 09:27:20|25090.72|25052.72|25091.35|25053.35|25091.48|25053.48|25089.46|25051.46|10
1620466050000|2021-05-08 09:27:30|25091.94|25053.94|25088.87|25050.87|25091.94|25053.94|25088.38|25050.38|10
1620466060000|2021-05-08 09:27:40|25089.39|25051.39|25094.52|25056.52|25094.52|25056.52|25089.16|25051.16|10
1620466070000|2021-05-08 09:27:50|25095.83|25057.83|25093.1|25055.1|25098.2|25060.2|25093.1|25055.1|10
1620466080000|2021-05-08 09:28:00|25091.99|25053.99|25093.09|25055.09|25093.09|25055.09|25090.09|25052.09|10
1620466090000|2021-05-08 09:28:10|25092.07|25054.07|25094.07|25056.07|25094.9|25056.9|25092.07|25054.07|10
1620466100000|2021-05-08 09:28:20|25094.71|25056.71|25092.11|25054.11|25095.32|25057.32|25092.11|25054.11|10
1620466110000|2021-05-08 09:28:30|25091.73|25053.73|25092.87|25054.87|25093.38|25055.38|25091.09|25053.09|10
1620466120000|2021-05-08 09:28:40|25094.01|25056.01|25095.42|25057.42|25095.42|25057.42|25094.01|25056.01|9
1620466130000|2021-05-08 09:28:50|25097.29|25059.29|25101.3|25063.3|25102.49|25064.49|25097.29|25059.29|10
1620466140000|2021-05-08 09:29:00|25102.31|25064.31|25104.76|25066.76|25104.76|25066.76|25102.28|25064.28|10
1620466150000|2021-05-08 09:29:10|25106.71|25068.71|25111.55|25073.55|25111.55|25073.55|25106.71|25068.71|10
1620466160000|2021-05-08 09:29:20|25112.11|25074.11|25120.49|25082.49|25120.49|25082.49|25112.11|25074.11|10
1620466170000|2021-05-08 09:29:30|25119.39|25081.39|25117.19|25079.19|25120.07|25082.07|25117.19|25079.19|10
1620466180000|2021-05-08 09:29:40|25116.63|25078.63|25115.53|25077.53|25116.63|25078.63|25115.19|25077.19|10
1620466190000|2021-05-08 09:29:50|25115.76|25077.76|25113.19|25075.19|25115.76|25077.76|25113.19|25075.19|9
1620466200000|2021-05-08 09:30:00|25112.88|25074.88|25108.83|25070.83|25112.97|25074.97|25107.92|25069.92|10
1620466210000|2021-05-08 09:30:10|25108.76|25070.76|25104.53|25066.53|25108.9|25070.9|25104.12|25066.12|10
1620466220000|2021-05-08 09:30:20|25104.11|25066.11|25100.77|25062.77|25104.5|25066.5|25099.67|25061.67|10
1620466230000|2021-05-08 09:30:30|25101.34|25063.34|25092.8|25054.8|25101.47|25063.47|25092.8|25054.8|10
1620466240000|2021-05-08 09:30:40|25090.89|25052.89|25088.75|25050.75|25090.89|25052.89|25088.75|25050.75|10
1620466250000|2021-05-08 09:30:50|25087.76|25049.76|25083.42|25045.42|25087.76|25049.76|25083.42|25045.42|10
1620466260000|2021-05-08 09:31:00|25083.93|25045.93|25079.49|25041.49|25083.93|25045.93|25079.49|25041.49|10
1620466270000|2021-05-08 09:31:10|25078.16|25040.16|25083.48|25045.48|25083.5|25045.5|25078.16|25040.16|10
1620466280000|2021-05-08 09:31:20|25082.58|25044.58|25080.59|25042.59|25082.58|25044.58|25080.59|25042.59|10
1620466290000|2021-05-08 09:31:30|25080.54|25042.54|25075.9|25037.9|25080.89|25042.89|25074.97|25036.97|10
1620466300000|2021-05-08 09:31:40|25076.37|25038.37|25077.79|25039.79|25077.8|25039.8|25076.37|25038.37|10
1620466310000|2021-05-08 09:31:50|25077.52|25039.52|25074.93|25036.93|25077.63|25039.63|25074.31|25036.31|10
1620466320000|2021-05-08 09:32:00|25074.21|25036.21|25076.2|25038.2|25076.55|25038.55|25073.78|25035.78|9
1620466330000|2021-05-08 09:32:10|25074.85|25036.85|25077.42|25039.42|25079.36|25041.36|25074.85|25036.85|10
1620466340000|2021-05-08 09:32:20|25075.36|25037.36|25068.92|25030.92|25075.36|25037.36|25065.12|25027.12|10
1620466350000|2021-05-08 09:32:30|25065.54|25027.54|25056.58|25018.58|25065.54|25027.54|25056.58|25018.58|10
1620466360000|2021-05-08 09:32:40|25051.03|25013.03|25042.92|25004.92|25051.03|25013.03|25042.92|25004.92|10
1620466370000|2021-05-08 09:32:50|25041.63|25003.63|25037.97|24999.97|25042.18|25004.18|25037.97|24999.97|10
1620466380000|2021-05-08 09:33:00|25037.37|24999.37|25033.95|24995.95|25037.37|24999.37|25033.1|24995.1|10
1620466390000|2021-05-08 09:33:10|25033.78|24995.78|25035.25|24997.25|25035.25|24997.25|25033.43|24995.43|10
1620466400000|2021-05-08 09:33:20|25034.69|24996.69|25032.31|24994.31|25036.56|24998.56|25031.6|24993.6|10
1620466410000|2021-05-08 09:33:30|25031.69|24993.69|25029.36|24991.36|25032.11|24994.11|25028.61|24990.61|10
1620466420000|2021-05-08 09:33:40|25029.25|24991.25|25027.77|24989.77|25029.25|24991.25|25027.59|24989.59|10
1620466430000|2021-05-08 09:33:50|25027.42|24989.42|25029.4|24991.4|25029.71|24991.71|25027|24989|10
1620466440000|2021-05-08 09:34:00|25028.95|24990.95|25027.02|24989.02|25029.41|24991.41|25027.02|24989.02|10
1620466450000|2021-05-08 09:34:10|25027.14|24989.14|25026.42|24988.42|25028.05|24990.05|25024.85|24986.85|10
1620466460000|2021-05-08 09:34:20|25025.86|24987.86|25031.29|24993.29|25031.29|24993.29|25025.86|24987.86|9
1620466470000|2021-05-08 09:34:30|25030.96|24992.96|25030.87|24992.87|25031.8|24993.8|25030.19|24992.19|10
1620466480000|2021-05-08 09:34:40|25031.46|24993.46|25033.28|24995.28|25033.31|24995.31|25031.46|24993.46|10
1620466490000|2021-05-08 09:34:50|25033.59|24995.59|25033.67|24995.67|25035.07|24997.07|25033.14|24995.14|10
1620466500000|2021-05-08 09:35:00|25033.96|24995.96|25037.24|24999.24|25037.24|24999.24|25033.63|24995.63|10
1620466510000|2021-05-08 09:35:10|25037.42|24999.42|25039.54|25001.54|25039.54|25001.54|25037.42|24999.42|10
1620466520000|2021-05-08 09:35:20|25039.79|25001.79|25040.51|25002.51|25041.18|25003.18|25039.3|25001.3|10
1620466530000|2021-05-08 09:35:30|25041.3|25003.3|25040.44|25002.44|25041.3|25003.3|25040.22|25002.22|10
1620466540000|2021-05-08 09:35:40|25041.2|25003.2|25040.43|25002.43|25042.28|25004.28|25040.19|25002.19|10
1620466550000|2021-05-08 09:35:50|25040.15|25002.15|25041.45|25003.45|25042.44|25004.44|25040.14|25002.14|10
1620466560000|2021-05-08 09:36:00|25041.24|25003.24|25043.04|25005.04|25043.06|25005.06|25040.45|25002.45|9
1620466570000|2021-05-08 09:36:10|25043.4|25005.4|25040.69|25002.69|25043.69|25005.69|25040.69|25002.69|10
1620466580000|2021-05-08 09:36:20|25039.98|25001.98|25040.91|25002.91|25041.24|25003.24|25039.36|25001.36|10
1620466590000|2021-05-08 09:36:30|25040.66|25002.66|25040.45|25002.45|25040.74|25002.74|25039.35|25001.35|10
1620466600000|2021-05-08 09:36:40|25042.83|25004.83|25043.8|25005.8|25043.99|25005.99|25042.83|25004.83|10
1620466610000|2021-05-08 09:36:50|25043.5|25005.5|25037|24999|25043.97|25005.97|25037|24999|10
1620466620000|2021-05-08 09:37:00|25036.94|24998.94|25034.52|24996.52|25036.94|24998.94|25033.67|24995.67|10
1620466630000|2021-05-08 09:37:10|25033.79|24995.79|25032.89|24994.89|25035.26|24997.26|25032.35|24994.35|10
1620466640000|2021-05-08 09:37:20|25032.56|24994.56|25032.03|24994.03|25034.17|24996.17|25031.74|24993.74|10
1620466650000|2021-05-08 09:37:30|25031.63|24993.63|25038.74|25000.74|25038.74|25000.74|25031.63|24993.63|10
1620466660000|2021-05-08 09:37:40|25040.28|25002.28|25050.24|25012.24|25050.24|25012.24|25040.28|25002.28|10
1620466670000|2021-05-08 09:37:50|25050.27|25012.27|25051.69|25013.69|25051.99|25013.99|25050.12|25012.12|10
1620466680000|2021-05-08 09:38:00|25052.29|25014.29|25055.58|25017.58|25055.58|25017.58|25052.29|25014.29|10
1620466690000|2021-05-08 09:38:10|25057.99|25019.99|25053.06|25015.06|25057.99|25019.99|25053.06|25015.06|10
1620466700000|2021-05-08 09:38:20|25054.16|25016.16|25052.38|25014.38|25054.16|25016.16|25051.52|25013.52|10
1620466710000|2021-05-08 09:38:30|25052.32|25014.32|25052.36|25014.36|25052.36|25014.36|25051.54|25013.54|10
1620466720000|2021-05-08 09:38:40|25052.38|25014.38|25054.11|25016.11|25054.74|25016.74|25052.38|25014.38|9
1620466730000|2021-05-08 09:38:50|25054.25|25016.25|25053.18|25015.18|25054.77|25016.77|25052.57|25014.57|10
1620466740000|2021-05-08 09:39:00|25053.31|25015.31|25055.61|25017.61|25055.61|25017.61|25053.31|25015.31|10
1620466750000|2021-05-08 09:39:10|25055.58|25017.58|25054.35|25016.35|25055.58|25017.58|25053.8|25015.8|10
1620466760000|2021-05-08 09:39:20|25053.54|25015.54|25054.15|25016.15|25055.73|25017.73|25053.54|25015.54|10
1620466770000|2021-05-08 09:39:30|25055.36|25017.36|25078.61|25040.61|25078.73|25040.73|25055.28|25017.28|10
1620466780000|2021-05-08 09:39:40|25079.17|25041.17|25084.72|25046.72|25084.72|25046.72|25079.17|25041.17|10
1620466790000|2021-05-08 09:39:50|25083.35|25045.35|25082.63|25044.63|25083.77|25045.77|25081.97|25043.97|10
1620466800000|2021-05-08 09:40:00|25082.72|25044.72|25088.17|25050.17|25088.17|25050.17|25082.72|25044.72|10
1620466810000|2021-05-08 09:40:10|25088.99|25050.99|25088.15|25050.15|25088.99|25050.99|25087.68|25049.68|10
1620466820000|2021-05-08 09:40:20|25088.05|25050.05|25089.19|25051.19|25089.69|25051.69|25087.9|25049.9|10
1620466830000|2021-05-08 09:40:30|25089.14|25051.14|25084.64|25046.64|25089.27|25051.27|25084.64|25046.64|10
1620466840000|2021-05-08 09:40:40|25084.55|25046.55|25075.48|25037.48|25084.55|25046.55|25075.48|25037.48|10
1620466850000|2021-05-08 09:40:50|25076.73|25038.73|25071.8|25033.8|25076.73|25038.73|25070.45|25032.45|10
1620466860000|2021-05-08 09:41:00|25070.13|25032.13|25067.57|25029.57|25072.46|25034.46|25067.57|25029.57|10
1620466870000|2021-05-08 09:41:10|25065.59|25027.59|25071.46|25033.46|25072.07|25034.07|25065.59|25027.59|10
1620466880000|2021-05-08 09:41:20|25073.01|25035.01|25075.54|25037.54|25075.61|25037.61|25073.01|25035.01|9
1620466890000|2021-05-08 09:41:30|25076.43|25038.43|25079.29|25041.29|25079.46|25041.46|25076.43|25038.43|10
1620466900000|2021-05-08 09:41:40|25079.17|25041.17|25079.3|25041.3|25079.3|25041.3|25078.38|25040.38|10
1620466910000|2021-05-08 09:41:50|25079.21|25041.21|25081.17|25043.17|25081.17|25043.17|25079.21|25041.21|10
1620466920000|2021-05-08 09:42:00|25081.89|25043.89|25082.25|25044.25|25082.59|25044.59|25081.72|25043.72|9
1620466930000|2021-05-08 09:42:10|25082.2|25044.2|25078.88|25040.88|25082.2|25044.2|25078.38|25040.38|10
1620466940000|2021-05-08 09:42:20|25078.67|25040.67|25076.94|25038.94|25078.9|25040.9|25076.94|25038.94|9
1620466950000|2021-05-08 09:42:30|25076.93|25038.93|25077.21|25039.21|25077.6|25039.6|25076.3|25038.3|10
1620466960000|2021-05-08 09:42:40|25076.85|25038.85|25076.66|25038.66|25077.13|25039.13|25075.24|25037.24|10
1620466970000|2021-05-08 09:42:50|25076.18|25038.18|25074.04|25036.04|25076.37|25038.37|25073.82|25035.82|10
1620466980000|2021-05-08 09:43:00|25072.9|25034.9|25070.27|25032.27|25073.41|25035.41|25070.27|25032.27|10
1620466990000|2021-05-08 09:43:10|25070.39|25032.39|25064.39|25026.39|25070.39|25032.39|25064.08|25026.08|10
1620467000000|2021-05-08 09:43:20|25063.22|25025.22|25063.84|25025.84|25064.2|25026.2|25062.23|25024.23|10
1620467010000|2021-05-08 09:43:30|25064.02|25026.02|25065.77|25027.77|25066.16|25028.16|25064.02|25026.02|10
1620467020000|2021-05-08 09:43:40|25066.25|25028.25|25069.9|25031.9|25069.98|25031.98|25066.25|25028.25|10
1620467030000|2021-05-08 09:43:50|25070.16|25032.16|25070.96|25032.96|25070.96|25032.96|25069.85|25031.85|9
1620467040000|2021-05-08 09:44:00|25070.03|25032.03|25069.99|25031.99|25070.94|25032.94|25069.99|25031.99|8
1620467050000|2021-05-08 09:44:10|25070.14|25032.14|25071.74|25033.74|25071.74|25033.74|25069.57|25031.57|10
1620467060000|2021-05-08 09:44:20|25071.94|25033.94|25075.17|25037.17|25075.17|25037.17|25071.94|25033.94|10
1620467070000|2021-05-08 09:44:30|25075.24|25037.24|25068.19|25030.19|25075.78|25037.78|25068.17|25030.17|10
1620467080000|2021-05-08 09:44:40|25067.81|25029.81|25064.44|25026.44|25067.81|25029.81|25064.36|25026.36|10
1620467090000|2021-05-08 09:44:50|25064.24|25026.24|25066.02|25028.02|25066.02|25028.02|25064.24|25026.24|10
1620467100000|2021-05-08 09:45:00|25066.13|25028.13|25066.25|25028.25|25066.33|25028.33|25065.91|25027.91|10
1620467110000|2021-05-08 09:45:10|25065.9|25027.9|25062.63|25024.63|25065.9|25027.9|25062.63|25024.63|10
1620467120000|2021-05-08 09:45:20|25062.78|25024.78|25057.47|25019.47|25062.78|25024.78|25057.47|25019.47|10
1620467130000|2021-05-08 09:45:30|25058.03|25020.03|25062.48|25024.48|25062.48|25024.48|25058.03|25020.03|10
1620467140000|2021-05-08 09:45:40|25062.33|25024.33|25062.2|25024.2|25064.16|25026.16|25061.93|25023.93|10
1620467150000|2021-05-08 09:45:50|25062.44|25024.44|25069.65|25031.65|25070.07|25032.07|25062.24|25024.24|9
1620467160000|2021-05-08 09:46:00|25069.84|25031.84|25066.87|25028.87|25070.56|25032.56|25065.64|25027.64|10
1620467170000|2021-05-08 09:46:10|25067.39|25029.39|25067.61|25029.61|25068.82|25030.82|25066.44|25028.44|10
1620467180000|2021-05-08 09:46:20|25067.88|25029.88|25069.04|25031.04|25069.21|25031.21|25066.73|25028.73|10
1620467190000|2021-05-08 09:46:30|25067.71|25029.71|25067.7|25029.7|25067.77|25029.77|25067.22|25029.22|10
1620467200000|2021-05-08 09:46:40|25066.62|25028.62|25084.58|25046.58|25084.58|25046.58|25066.62|25028.62|10
1620467210000|2021-05-08 09:46:50|25084.39|25046.39|25086.14|25048.14|25086.9|25048.9|25084.39|25046.39|10
1620467220000|2021-05-08 09:47:00|25086.12|25048.12|25086.93|25048.93|25087.59|25049.59|25085.93|25047.93|10
1620467230000|2021-05-08 09:47:10|25087.74|25049.74|25088.69|25050.69|25089.96|25051.96|25087.36|25049.36|9
1620467240000|2021-05-08 09:47:20|25089.2|25051.2|25087.11|25049.11|25089.76|25051.76|25087.09|25049.09|10
1620467250000|2021-05-08 09:47:30|25088.25|25050.25|25079.35|25041.35|25088.25|25050.25|25079.32|25041.32|9
1620467260000|2021-05-08 09:47:40|25079.41|25041.41|25068.54|25030.54|25079.41|25041.41|25068.54|25030.54|10
1620467270000|2021-05-08 09:47:50|25065.98|25027.98|25063.94|25025.94|25065.98|25027.98|25063.15|25025.15|9
1620467280000|2021-05-08 09:48:00|25063.4|25025.4|25054.04|25016.04|25064.66|25026.66|25054.04|25016.04|10
1620467290000|2021-05-08 09:48:10|25053.28|25015.28|25054.07|25016.07|25057.82|25019.82|25053.28|25015.28|10
1620467300000|2021-05-08 09:48:20|25054.91|25016.91|25061.55|25023.55|25062.26|25024.26|25054.91|25016.91|10
1620467310000|2021-05-08 09:48:30|25061.07|25023.07|25070.46|25032.46|25070.46|25032.46|25061.07|25023.07|10
1620467320000|2021-05-08 09:48:40|25070.32|25032.32|25073.69|25035.69|25073.69|25035.69|25069.72|25031.72|10
1620467330000|2021-05-08 09:48:50|25074.28|25036.28|25072.14|25034.14|25074.55|25036.55|25071.76|25033.76|10
1620467340000|2021-05-08 09:49:00|25073.02|25035.02|25067.77|25029.77|25073.02|25035.02|25067.31|25029.31|10
1620467350000|2021-05-08 09:49:10|25068.77|25030.77|25070.24|25032.24|25072.06|25034.06|25068.53|25030.53|10
1620467360000|2021-05-08 09:49:20|25070.1|25032.1|25069.6|25031.6|25071.93|25033.93|25068.25|25030.25|10
1620467370000|2021-05-08 09:49:30|25068.96|25030.96|25069.17|25031.17|25069.4|25031.4|25068.48|25030.48|9
1620467380000|2021-05-08 09:49:40|25069.59|25031.59|25066.84|25028.84|25069.59|25031.59|25066.84|25028.84|10
1620467390000|2021-05-08 09:49:50|25066.46|25028.46|25064.52|25026.52|25066.83|25028.83|25064.35|25026.35|10
1620467400000|2021-05-08 09:50:00|25063.31|25025.31|25066.86|25028.86|25066.86|25028.86|25063.31|25025.31|10
1620467410000|2021-05-08 09:50:10|25065.05|25027.05|25063.09|25025.09|25065.08|25027.08|25062.82|25024.82|10
1620467420000|2021-05-08 09:50:20|25062.96|25024.96|25061.25|25023.25|25062.96|25024.96|25061.25|25023.25|10
1620467430000|2021-05-08 09:50:30|25063|25025|25064.86|25026.86|25065.22|25027.22|25063|25025|9
1620467440000|2021-05-08 09:50:40|25065.36|25027.36|25064.71|25026.71|25065.54|25027.54|25064.58|25026.58|10
1620467450000|2021-05-08 09:50:50|25064.41|25026.41|25065.26|25027.26|25065.26|25027.26|25063.06|25025.06|10
1620467460000|2021-05-08 09:51:00|25065.43|25027.43|25068.06|25030.06|25068.06|25030.06|25064.75|25026.75|10
1620467470000|2021-05-08 09:51:10|25068.34|25030.34|25071.53|25033.53|25071.71|25033.71|25068.34|25030.34|10
1620467480000|2021-05-08 09:51:20|25071.33|25033.33|25075.74|25037.74|25075.74|25037.74|25071.33|25033.33|9
1620467490000|2021-05-08 09:51:30|25072.83|25034.83|25078.18|25040.18|25078.18|25040.18|25072.53|25034.53|10
1620467500000|2021-05-08 09:51:40|25078|25040|25086.14|25048.14|25086.14|25048.14|25078|25040|10
1620467510000|2021-05-08 09:51:50|25087.27|25049.27|25093.44|25055.44|25093.44|25055.44|25087.27|25049.27|10
1620467520000|2021-05-08 09:52:00|25094.74|25056.74|25101.35|25063.35|25101.35|25063.35|25094.74|25056.74|10
1620467530000|2021-05-08 09:52:10|25101.59|25063.59|25104.81|25066.81|25105|25067|25101.59|25063.59|10
1620467540000|2021-05-08 09:52:20|25105.26|25067.26|25106.06|25068.06|25106.82|25068.82|25105.26|25067.26|9
1620467550000|2021-05-08 09:52:30|25106.12|25068.12|25104.52|25066.52|25106.58|25068.58|25104.52|25066.52|9
1620467560000|2021-05-08 09:52:40|25104.53|25066.53|25104.5|25066.5|25104.53|25066.53|25102.6|25064.6|10
1620467570000|2021-05-08 09:52:50|25104.72|25066.72|25109.14|25071.14|25109.45|25071.45|25104.72|25066.72|10
1620467580000|2021-05-08 09:53:00|25110.08|25072.08|25109.38|25071.38|25111.11|25073.11|25109.38|25071.38|9
1620467590000|2021-05-08 09:53:10|25109.21|25071.21|25112.63|25074.63|25112.63|25074.63|25109.21|25071.21|10
1620467600000|2021-05-08 09:53:20|25112.82|25074.82|25112.69|25074.69|25112.83|25074.83|25111.91|25073.91|9
1620467610000|2021-05-08 09:53:30|25112.55|25074.55|25112.18|25074.18|25112.55|25074.55|25111.1|25073.1|10
1620467620000|2021-05-08 09:53:40|25112.59|25074.59|25119.41|25081.41|25119.5|25081.5|25112.59|25074.59|10
1620467630000|2021-05-08 09:53:50|25120.91|25082.91|25126.7|25088.7|25126.7|25088.7|25120.91|25082.91|10
1620467640000|2021-05-08 09:54:00|25126.45|25088.45|25127.99|25089.99|25128.59|25090.59|25126.12|25088.12|9
1620467650000|2021-05-08 09:54:10|25127.49|25089.49|25122.8|25084.8|25127.49|25089.49|25122.8|25084.8|10
1620467660000|2021-05-08 09:54:20|25122.36|25084.36|25122.82|25084.82|25122.92|25084.92|25120.95|25082.95|10
1620467670000|2021-05-08 09:54:30|25122.91|25084.91|25123.85|25085.85|25123.85|25085.85|25122.91|25084.91|10
1620467680000|2021-05-08 09:54:40|25123.59|25085.59|25124.64|25086.64|25124.69|25086.69|25123.59|25085.59|10
1620467690000|2021-05-08 09:54:50|25124.69|25086.69|25124.66|25086.66|25124.89|25086.89|25123.52|25085.52|10
1620467700000|2021-05-08 09:55:00|25124.75|25086.75|25125.41|25087.41|25125.48|25087.48|25124.75|25086.75|10
1620467710000|2021-05-08 09:55:10|25125.79|25087.79|25127.23|25089.23|25129.17|25091.17|25125.78|25087.78|10
1620467720000|2021-05-08 09:55:20|25127.38|25089.38|25127.55|25089.55|25127.55|25089.55|25126.49|25088.49|9
1620467730000|2021-05-08 09:55:30|25127.15|25089.15|25123.83|25085.83|25127.15|25089.15|25123.75|25085.75|9
1620467740000|2021-05-08 09:55:40|25123.85|25085.85|25122.09|25084.09|25123.85|25085.85|25121.89|25083.89|10
1620467750000|2021-05-08 09:55:50|25121.57|25083.57|25120.74|25082.74|25121.9|25083.9|25120.74|25082.74|10
1620467760000|2021-05-08 09:56:00|25120.82|25082.82|25124.52|25086.52|25124.52|25086.52|25120.79|25082.79|9
1620467770000|2021-05-08 09:56:10|25127.04|25089.04|25136.02|25098.02|25136.02|25098.02|25127.04|25089.04|9
1620467780000|2021-05-08 09:56:20|25134.27|25096.27|25138.59|25100.59|25138.59|25100.59|25134.27|25096.27|10
1620467790000|2021-05-08 09:56:30|25142.76|25104.76|25153.79|25115.79|25153.79|25115.79|25142.76|25104.76|10
1620467800000|2021-05-08 09:56:40|25153.87|25115.87|25153.61|25115.61|25155.13|25117.13|25153.28|25115.28|8
1620467810000|2021-05-08 09:56:50|25153.95|25115.95|25154.4|25116.4|25155.17|25117.17|25153.95|25115.95|9
1620467820000|2021-05-08 09:57:00|25154.99|25116.99|25154.48|25116.48|25154.99|25116.99|25154.03|25116.03|9
1620467830000|2021-05-08 09:57:10|25154.36|25116.36|25152.65|25114.65|25154.37|25116.37|25152.53|25114.53|10
1620467840000|2021-05-08 09:57:20|25153.16|25115.16|25152.78|25114.78|25153.39|25115.39|25152.71|25114.71|10
1620467850000|2021-05-08 09:57:30|25152.51|25114.51|25150.03|25112.03|25152.51|25114.51|25149.98|25111.98|10
1620467860000|2021-05-08 09:57:40|25149.55|25111.55|25145.36|25107.36|25149.55|25111.55|25145.26|25107.26|9
1620467870000|2021-05-08 09:57:50|25145.69|25107.69|25144.75|25106.75|25145.69|25107.69|25144.02|25106.02|10
1620467880000|2021-05-08 09:58:00|25145.05|25107.05|25139.09|25101.09|25145.16|25107.16|25139.09|25101.09|10
1620467890000|2021-05-08 09:58:10|25138.26|25100.26|25135.09|25097.09|25138.26|25100.26|25135.09|25097.09|9
1620467900000|2021-05-08 09:58:20|25134.71|25096.71|25132.7|25094.7|25134.71|25096.71|25132|25094|10
1620467910000|2021-05-08 09:58:30|25132.81|25094.81|25131.4|25093.4|25133.24|25095.24|25131.4|25093.4|10
1620467920000|2021-05-08 09:58:40|25131.02|25093.02|25137.77|25099.77|25137.77|25099.77|25131.02|25093.02|10
1620467930000|2021-05-08 09:58:50|25137.57|25099.57|25139.56|25101.56|25139.57|25101.57|25136.88|25098.88|10
1620467940000|2021-05-08 09:59:00|25140.17|25102.17|25139.98|25101.98|25140.33|25102.33|25139.98|25101.98|10
1620467950000|2021-05-08 09:59:10|25138.44|25100.44|25133.4|25095.4|25138.44|25100.44|25133.4|25095.4|10
1620467960000|2021-05-08 09:59:20|25131.38|25093.38|25129.77|25091.77|25131.38|25093.38|25129.77|25091.77|10
1620467970000|2021-05-08 09:59:30|25129.91|25091.91|25132.24|25094.24|25132.84|25094.84|25129.91|25091.91|10
1620467980000|2021-05-08 09:59:40|25132.16|25094.16|25126.57|25088.57|25132.16|25094.16|25126.57|25088.57|10
1620467990000|2021-05-08 09:59:50|25127.18|25089.18|25130.72|25092.72|25130.72|25092.72|25126.72|25088.72|10
1620468000000|2021-05-08 10:00:00|25130.93|25092.93|25134.5|25096.5|25134.5|25096.5|25130.93|25092.93|10
1620468010000|2021-05-08 10:00:10|25134.77|25096.77|25138.28|25100.28|25138.46|25100.46|25134.66|25096.66|10
1620468020000|2021-05-08 10:00:20|25138.87|25100.87|25139.26|25101.26|25139.56|25101.56|25137.64|25099.64|10
1620468030000|2021-05-08 10:00:30|25138.47|25100.47|25139.18|25101.18|25139.55|25101.55|25138.47|25100.47|10
1620468040000|2021-05-08 10:00:40|25138.97|25100.97|25137.96|25099.96|25138.97|25100.97|25137.43|25099.43|10
1620468050000|2021-05-08 10:00:50|25138.6|25100.6|25140.35|25102.35|25140.72|25102.72|25138.6|25100.6|9
1620468060000|2021-05-08 10:01:00|25140.03|25102.03|25140.4|25102.4|25140.41|25102.41|25139.39|25101.39|10
1620468070000|2021-05-08 10:01:10|25138.35|25100.35|25135.82|25097.82|25138.35|25100.35|25135.5|25097.5|10
1620468080000|2021-05-08 10:01:20|25136.31|25098.31|25139.35|25101.35|25139.65|25101.65|25136.31|25098.31|10
1620468090000|2021-05-08 10:01:30|25138.16|25100.16|25137.36|25099.36|25140.19|25102.19|25137.25|25099.25|10
1620468100000|2021-05-08 10:01:40|25136.91|25098.91|25135.03|25097.03|25136.91|25098.91|25135.03|25097.03|10
1620468110000|2021-05-08 10:01:50|25133.85|25095.85|25132.76|25094.76|25134.51|25096.51|25132.76|25094.76|10
1620468120000|2021-05-08 10:02:00|25132.34|25094.34|25128.82|25090.82|25133.3|25095.3|25128.82|25090.82|10
1620468130000|2021-05-08 10:02:10|25127.98|25089.98|25122.75|25084.75|25128.24|25090.24|25122.7|25084.7|10
1620468140000|2021-05-08 10:02:20|25122.2|25084.2|25123.16|25085.16|25123.16|25085.16|25121.5|25083.5|10
1620468150000|2021-05-08 10:02:30|25121.6|25083.6|25122.91|25084.91|25122.91|25084.91|25121.6|25083.6|9
1620468160000|2021-05-08 10:02:40|25123.36|25085.36|25124.33|25086.33|25124.81|25086.81|25123.36|25085.36|10
1620468170000|2021-05-08 10:02:50|25124.03|25086.03|25122.57|25084.57|25124.03|25086.03|25121.84|25083.84|10
1620468180000|2021-05-08 10:03:00|25121.84|25083.84|25121.95|25083.95|25122.17|25084.17|25120.65|25082.65|10
1620468190000|2021-05-08 10:03:10|25122|25084|25120.93|25082.93|25122.56|25084.56|25120.93|25082.93|10
1620468200000|2021-05-08 10:03:20|25120|25082|25118.45|25080.45|25120|25082|25118.45|25080.45|10
1620468210000|2021-05-08 10:03:30|25118.47|25080.47|25114.63|25076.63|25118.47|25080.47|25114.5|25076.5|10
1620468220000|2021-05-08 10:03:40|25114.91|25076.91|25114.49|25076.49|25115.62|25077.62|25114.1|25076.1|10
1620468230000|2021-05-08 10:03:50|25114.15|25076.15|25113.14|25075.14|25114.2|25076.2|25113.14|25075.14|9
1620468240000|2021-05-08 10:04:00|25113.36|25075.36|25110.38|25072.38|25113.85|25075.85|25110.38|25072.38|10
1620468250000|2021-05-08 10:04:10|25109.4|25071.4|25107.81|25069.81|25110.09|25072.09|25107.64|25069.64|10
1620468260000|2021-05-08 10:04:20|25107.8|25069.8|25098.51|25060.51|25107.8|25069.8|25098.51|25060.51|10
1620468270000|2021-05-08 10:04:30|25097.59|25059.59|25101.48|25063.48|25101.48|25063.48|25097.42|25059.42|10
1620468280000|2021-05-08 10:04:40|25102.36|25064.36|25107.03|25069.03|25107.03|25069.03|25102.36|25064.36|10
1620468290000|2021-05-08 10:04:50|25107.01|25069.01|25104.38|25066.38|25107.81|25069.81|25104.38|25066.38|10
1620468300000|2021-05-08 10:05:00|25104.89|25066.89|25104.12|25066.12|25104.91|25066.91|25103.59|25065.59|10
1620468310000|2021-05-08 10:05:10|25104.15|25066.15|25102.86|25064.86|25104.15|25066.15|25102.54|25064.54|10
1620468320000|2021-05-08 10:05:20|25101.63|25063.63|25103.95|25065.95|25104.82|25066.82|25101.63|25063.63|10
1620468330000|2021-05-08 10:05:30|25104.13|25066.13|25106.76|25068.76|25106.76|25068.76|25104.13|25066.13|10
1620468340000|2021-05-08 10:05:40|25107.13|25069.13|25108.18|25070.18|25108.18|25070.18|25106.39|25068.39|10
1620468350000|2021-05-08 10:05:50|25107.86|25069.86|25107.36|25069.36|25108.15|25070.15|25106.8|25068.8|10
1620468360000|2021-05-08 10:06:00|25107.37|25069.37|25102.89|25064.89|25107.45|25069.45|25102.89|25064.89|10
1620468370000|2021-05-08 10:06:10|25103.37|25065.37|25101.6|25063.6|25103.37|25065.37|25100.88|25062.88|10
1620468380000|2021-05-08 10:06:20|25101.99|25063.99|25100.67|25062.67|25101.99|25063.99|25100.41|25062.41|10
1620468390000|2021-05-08 10:06:30|25099.24|25061.24|25100.96|25062.96|25101|25063|25097.75|25059.75|10
1620468400000|2021-05-08 10:06:40|25100.39|25062.39|25099.25|25061.25|25100.39|25062.39|25098.94|25060.94|10
1620468410000|2021-05-08 10:06:50|25099.61|25061.61|25098.65|25060.65|25100.17|25062.17|25097.22|25059.22|10
1620468420000|2021-05-08 10:07:00|25098.22|25060.22|25097.79|25059.79|25098.22|25060.22|25096.35|25058.35|10
1620468430000|2021-05-08 10:07:10|25098.54|25060.54|25099.16|25061.16|25099.23|25061.23|25098.48|25060.48|10
1620468440000|2021-05-08 10:07:20|25099.34|25061.34|25100.78|25062.78|25101.53|25063.53|25099.34|25061.34|10
1620468450000|2021-05-08 10:07:30|25100.9|25062.9|25103.63|25065.63|25103.95|25065.95|25100.9|25062.9|10
1620468460000|2021-05-08 10:07:40|25104.59|25066.59|25105.89|25067.89|25107.27|25069.27|25104.59|25066.59|10
1620468470000|2021-05-08 10:07:50|25105.68|25067.68|25105.99|25067.99|25106.13|25068.13|25105.39|25067.39|10
1620468480000|2021-05-08 10:08:00|25104.75|25066.75|25105.38|25067.38|25105.38|25067.38|25103.83|25065.83|10
1620468490000|2021-05-08 10:08:10|25105.6|25067.6|25105.84|25067.84|25106.52|25068.52|25105.39|25067.39|10
1620468500000|2021-05-08 10:08:20|25105.98|25067.98|25107.4|25069.4|25108.07|25070.07|25105.98|25067.98|10
1620468510000|2021-05-08 10:08:30|25109.09|25071.09|25110.68|25072.68|25111.02|25073.02|25109.09|25071.09|10
1620468520000|2021-05-08 10:08:40|25110.83|25072.83|25111.57|25073.57|25111.79|25073.79|25110.83|25072.83|10
1620468530000|2021-05-08 10:08:50|25111.36|25073.36|25111.22|25073.22|25111.76|25073.76|25110.74|25072.74|10
1620468540000|2021-05-08 10:09:00|25112.42|25074.42|25114.06|25076.06|25114.06|25076.06|25110.57|25072.57|10
1620468550000|2021-05-08 10:09:10|25115.57|25077.57|25119.44|25081.44|25119.44|25081.44|25115.57|25077.57|10
1620468560000|2021-05-08 10:09:20|25118.4|25080.4|25122.85|25084.85|25122.85|25084.85|25118.4|25080.4|10
1620468570000|2021-05-08 10:09:30|25122.71|25084.71|25122.35|25084.35|25122.8|25084.8|25119.7|25081.7|10
1620468580000|2021-05-08 10:09:40|25121.72|25083.72|25122.16|25084.16|25122.87|25084.87|25121.65|25083.65|10
1620468590000|2021-05-08 10:09:50|25122.27|25084.27|25121.1|25083.1|25122.97|25084.97|25120.49|25082.49|10
1620468600000|2021-05-08 10:10:00|25120.84|25082.84|25123.15|25085.15|25123.15|25085.15|25120.6|25082.6|10
1620468610000|2021-05-08 10:10:10|25123.48|25085.48|25125.54|25087.54|25125.63|25087.63|25123.48|25085.48|10
1620468620000|2021-05-08 10:10:20|25124.93|25086.93|25119.42|25081.42|25124.93|25086.93|25119.42|25081.42|10
1620468630000|2021-05-08 10:10:30|25120.3|25082.3|25121.39|25083.39|25121.39|25083.39|25120|25082|10
1620468640000|2021-05-08 10:10:40|25121.44|25083.44|25122.41|25084.41|25122.41|25084.41|25121.33|25083.33|10
1620468650000|2021-05-08 10:10:50|25122.61|25084.61|25122.23|25084.23|25122.8|25084.8|25121.85|25083.85|10
1620468660000|2021-05-08 10:11:00|25123.06|25085.06|25123.9|25085.9|25123.9|25085.9|25121.78|25083.78|10
1620468670000|2021-05-08 10:11:10|25124.4|25086.4|25125.43|25087.43|25125.83|25087.83|25123.69|25085.69|10
1620468680000|2021-05-08 10:11:20|25126.12|25088.12|25127.92|25089.92|25127.92|25089.92|25125.83|25087.83|10
1620468690000|2021-05-08 10:11:30|25127.89|25089.89|25127.69|25089.69|25128.24|25090.24|25127.56|25089.56|10
1620468700000|2021-05-08 10:11:40|25127.66|25089.66|25127.8|25089.8|25129.65|25091.65|25127.29|25089.29|10
1620468710000|2021-05-08 10:11:50|25127.36|25089.36|25120.45|25082.45|25127.4|25089.4|25120.45|25082.45|10
1620468720000|2021-05-08 10:12:00|25119.49|25081.49|25119.81|25081.81|25120.05|25082.05|25118.53|25080.53|10
1620468730000|2021-05-08 10:12:10|25119.83|25081.83|25116.34|25078.34|25119.83|25081.83|25116.34|25078.34|10
1620468740000|2021-05-08 10:12:20|25116.26|25078.26|25115.27|25077.27|25116.34|25078.34|25115.25|25077.25|10
1620468750000|2021-05-08 10:12:30|25115.24|25077.24|25115.12|25077.12|25115.64|25077.64|25115.12|25077.12|9
1620468760000|2021-05-08 10:12:40|25114.6|25076.6|25109.22|25071.22|25114.6|25076.6|25108.75|25070.75|10
1620468770000|2021-05-08 10:12:50|25109.31|25071.31|25110.47|25072.47|25110.51|25072.51|25108.81|25070.81|10
1620468780000|2021-05-08 10:13:00|25108.68|25070.68|25097.23|25059.23|25110.11|25072.11|25097.23|25059.23|10
1620468790000|2021-05-08 10:13:10|25097.59|25059.59|25085.63|25047.63|25097.59|25059.59|25085.63|25047.63|10
1620468800000|2021-05-08 10:13:20|25084.1|25046.1|25081.53|25043.53|25084.81|25046.81|25081.53|25043.53|10
1620468810000|2021-05-08 10:13:30|25082.15|25044.15|25075.25|25037.25|25082.15|25044.15|25073.63|25035.63|10
1620468820000|2021-05-08 10:13:40|25075.78|25037.78|25071.86|25033.86|25075.78|25037.78|25071.25|25033.25|10
1620468830000|2021-05-08 10:13:50|25072.29|25034.29|25068.61|25030.61|25072.29|25034.29|25067.28|25029.28|10
1620468840000|2021-05-08 10:14:00|25066.44|25028.44|25069.38|25031.38|25069.45|25031.45|25066.44|25028.44|10
1620468850000|2021-05-08 10:14:10|25069.89|25031.89|25073.56|25035.56|25073.89|25035.89|25069.79|25031.79|10
1620468860000|2021-05-08 10:14:20|25073.69|25035.69|25076.77|25038.77|25076.77|25038.77|25073.69|25035.69|10
1620468870000|2021-05-08 10:14:30|25076.76|25038.76|25079.14|25041.14|25079.39|25041.39|25076.4|25038.4|10
1620468880000|2021-05-08 10:14:40|25079.32|25041.32|25076.58|25038.58|25079.82|25041.82|25076.58|25038.58|10
1620468890000|2021-05-08 10:14:50|25076.78|25038.78|25079.62|25041.62|25079.62|25041.62|25076.17|25038.17|10
1620468900000|2021-05-08 10:15:00|25079.88|25041.88|25080.1|25042.1|25081.01|25043.01|25078.94|25040.94|10
1620468910000|2021-05-08 10:15:10|25079.66|25041.66|25075.63|25037.63|25079.66|25041.66|25075.63|25037.63|10
1620468920000|2021-05-08 10:15:20|25075.6|25037.6|25069.28|25031.28|25075.6|25037.6|25068.63|25030.63|10
1620468930000|2021-05-08 10:15:30|25069.42|25031.42|25068.09|25030.09|25070.04|25032.04|25068.09|25030.09|10
1620468940000|2021-05-08 10:15:40|25067.23|25029.23|25066.73|25028.73|25067.23|25029.23|25065.91|25027.91|10
1620468950000|2021-05-08 10:15:50|25066.52|25028.52|25064.3|25026.3|25068.01|25030.01|25064.3|25026.3|10
1620468960000|2021-05-08 10:16:00|25064.78|25026.78|25064.03|25026.03|25065.36|25027.36|25063.66|25025.66|10
1620468970000|2021-05-08 10:16:10|25063.67|25025.67|25083.74|25045.74|25083.74|25045.74|25063.67|25025.67|10
1620468980000|2021-05-08 10:16:20|25083.69|25045.69|25092.37|25054.37|25092.37|25054.37|25083.69|25045.69|10
1620468990000|2021-05-08 10:16:30|25092.87|25054.87|25096.02|25058.02|25097.55|25059.55|25092.87|25054.87|10
1620469000000|2021-05-08 10:16:40|25095.03|25057.03|25102.54|25064.54|25102.54|25064.54|25095.03|25057.03|10
1620469010000|2021-05-08 10:16:50|25102.09|25064.09|25103.79|25065.79|25103.79|25065.79|25102.09|25064.09|10
1620469020000|2021-05-08 10:17:00|25104.56|25066.56|25102.23|25064.23|25105.26|25067.26|25102.23|25064.23|10
1620469030000|2021-05-08 10:17:10|25102.02|25064.02|25100.32|25062.32|25102.9|25064.9|25100.32|25062.32|10
1620469040000|2021-05-08 10:17:20|25100.34|25062.34|25089.54|25051.54|25100.34|25062.34|25089.54|25051.54|9
1620469050000|2021-05-08 10:17:30|25089.25|25051.25|25091.1|25053.1|25091.1|25053.1|25088.35|25050.35|10
1620469060000|2021-05-08 10:17:40|25090.58|25052.58|25090.73|25052.73|25090.96|25052.96|25090.02|25052.02|10
1620469070000|2021-05-08 10:17:50|25090.14|25052.14|25090.09|25052.09|25090.47|25052.47|25089.28|25051.28|10
1620469080000|2021-05-08 10:18:00|25089.63|25051.63|25085.84|25047.84|25089.63|25051.63|25085.67|25047.67|10
1620469090000|2021-05-08 10:18:10|25085.48|25047.48|25084.22|25046.22|25086.32|25048.32|25083.84|25045.84|9
1620469100000|2021-05-08 10:18:20|25083.96|25045.96|25084.52|25046.52|25084.8|25046.8|25083.72|25045.72|10
1620469110000|2021-05-08 10:18:30|25084.53|25046.53|25080.69|25042.69|25084.58|25046.58|25080.41|25042.41|10
1620469120000|2021-05-08 10:18:40|25080.95|25042.95|25074.37|25036.37|25080.95|25042.95|25074.37|25036.37|10
1620469130000|2021-05-08 10:18:50|25074.31|25036.31|25073.27|25035.27|25075.13|25037.13|25073.27|25035.27|10
1620469140000|2021-05-08 10:19:00|25074.63|25036.63|25080.96|25042.96|25080.96|25042.96|25074.63|25036.63|10
1620469150000|2021-05-08 10:19:10|25080.91|25042.91|25080.29|25042.29|25080.91|25042.91|25079.92|25041.92|10
1620469160000|2021-05-08 10:19:20|25080.01|25042.01|25081.05|25043.05|25082.06|25044.06|25079.49|25041.49|10
1620469170000|2021-05-08 10:19:30|25080.65|25042.65|25084.21|25046.21|25084.21|25046.21|25080.65|25042.65|10
1620469180000|2021-05-08 10:19:40|25083.07|25045.07|25083.54|25045.54|25083.68|25045.68|25083.07|25045.07|10
1620469190000|2021-05-08 10:19:50|25083.26|25045.26|25081.47|25043.47|25083.26|25045.26|25081.47|25043.47|9
1620469200000|2021-05-08 10:20:00|25081.37|25043.37|25080.61|25042.61|25081.81|25043.81|25080.22|25042.22|9
1620469210000|2021-05-08 10:20:10|25079.98|25041.98|25080.3|25042.3|25080.94|25042.94|25079.27|25041.27|10
1620469220000|2021-05-08 10:20:20|25080.5|25042.5|25081.71|25043.71|25082.23|25044.23|25080.5|25042.5|9
1620469230000|2021-05-08 10:20:30|25081.95|25043.95|25081.84|25043.84|25082.78|25044.78|25080.66|25042.66|8
1620469240000|2021-05-08 10:20:40|25080.42|25042.42|25073.9|25035.9|25080.42|25042.42|25072.31|25034.31|10
1620469250000|2021-05-08 10:20:50|25073.88|25035.88|25074.54|25036.54|25074.73|25036.73|25073.88|25035.88|9
1620469260000|2021-05-08 10:21:00|25075.19|25037.19|25073.21|25035.21|25075.64|25037.64|25073.21|25035.21|10
1620469270000|2021-05-08 10:21:10|25072.53|25034.53|25069.22|25031.22|25072.66|25034.66|25069.22|25031.22|10
1620469280000|2021-05-08 10:21:20|25069.8|25031.8|25068.05|25030.05|25070.2|25032.2|25068.05|25030.05|10
1620469290000|2021-05-08 10:21:30|25068.29|25030.29|25061.6|25023.6|25068.29|25030.29|25061.6|25023.6|10
1620469300000|2021-05-08 10:21:40|25061.95|25023.95|25063.7|25025.7|25064.31|25026.31|25061.51|25023.51|10
1620469310000|2021-05-08 10:21:50|25063.71|25025.71|25062.54|25024.54|25064.89|25026.89|25062.54|25024.54|10
1620469320000|2021-05-08 10:22:00|25062.74|25024.74|25061.88|25023.88|25062.98|25024.98|25061.48|25023.48|10
1620469330000|2021-05-08 10:22:10|25062.78|25024.78|25059.79|25021.79|25062.78|25024.78|25059.79|25021.79|10
1620469340000|2021-05-08 10:22:20|25057.27|25019.27|25053|25015|25057.27|25019.27|25052.53|25014.53|9
1620469350000|2021-05-08 10:22:30|25053.87|25015.87|25053.43|25015.43|25054.51|25016.51|25052.72|25014.72|9
1620469360000|2021-05-08 10:22:40|25053.77|25015.77|25055.35|25017.35|25055.35|25017.35|25052.48|25014.48|10
1620469370000|2021-05-08 10:22:50|25054.74|25016.74|25049.07|25011.07|25054.74|25016.74|25048.91|25010.91|10
1620469380000|2021-05-08 10:23:00|25048.32|25010.32|25046.4|25008.4|25048.32|25010.32|25046.06|25008.06|10
1620469390000|2021-05-08 10:23:10|25046.96|25008.96|25051.57|25013.57|25051.57|25013.57|25046.96|25008.96|10
1620469400000|2021-05-08 10:23:20|25052.28|25014.28|25050.65|25012.65|25055.31|25017.31|25050.63|25012.63|10
1620469410000|2021-05-08 10:23:30|25050|25012|25050.84|25012.84|25051.74|25013.74|25048.71|25010.71|10
1620469420000|2021-05-08 10:23:40|25050.71|25012.71|25050.88|25012.88|25051.39|25013.39|25050.25|25012.25|9
1620469430000|2021-05-08 10:23:50|25051.57|25013.57|25054.04|25016.04|25054.45|25016.45|25051.08|25013.08|10
1620469440000|2021-05-08 10:24:00|25054.19|25016.19|25060.7|25022.7|25060.7|25022.7|25054.19|25016.19|10
1620469450000|2021-05-08 10:24:10|25060.74|25022.74|25065.64|25027.64|25066.02|25028.02|25060.74|25022.74|10
1620469460000|2021-05-08 10:24:20|25065.65|25027.65|25066.71|25028.71|25068.54|25030.54|25065.65|25027.65|10
1620469470000|2021-05-08 10:24:30|25066.4|25028.4|25065.68|25027.68|25066.4|25028.4|25064.38|25026.38|10
1620469480000|2021-05-08 10:24:40|25065.47|25027.47|25068.6|25030.6|25068.6|25030.6|25065|25027|10
1620469490000|2021-05-08 10:24:50|25067.99|25029.99|25068.52|25030.52|25069.24|25031.24|25067.76|25029.76|10
1620469500000|2021-05-08 10:25:00|25068.77|25030.77|25068.24|25030.24|25068.77|25030.77|25067.32|25029.32|10
1620469510000|2021-05-08 10:25:10|25067.71|25029.71|25068.69|25030.69|25068.74|25030.74|25067.34|25029.34|10
1620469520000|2021-05-08 10:25:20|25068.74|25030.74|25064.91|25026.91|25068.75|25030.75|25064.91|25026.91|9
1620469530000|2021-05-08 10:25:30|25064.99|25026.99|25055.98|25017.98|25064.99|25026.99|25055.98|25017.98|10
1620469540000|2021-05-08 10:25:40|25055.7|25017.7|25053.15|25015.15|25057.45|25019.45|25053.15|25015.15|10
1620469550000|2021-05-08 10:25:50|25054.29|25016.29|25052.73|25014.73|25054.45|25016.45|25052.41|25014.41|10
1620469560000|2021-05-08 10:26:00|25052.41|25014.41|25047.55|25009.55|25052.51|25014.51|25047.55|25009.55|10
1620469570000|2021-05-08 10:26:10|25046.52|25008.52|25044.85|25006.85|25048.14|25010.14|25044.85|25006.85|10
1620469580000|2021-05-08 10:26:20|25045.59|25007.59|25048.64|25010.64|25049.53|25011.53|25045.39|25007.39|10
1620469590000|2021-05-08 10:26:30|25048.62|25010.62|25049.84|25011.84|25049.84|25011.84|25048.62|25010.62|9
1620469600000|2021-05-08 10:26:40|25049.62|25011.62|25047.49|25009.49|25050.94|25012.94|25047.46|25009.46|10
1620469610000|2021-05-08 10:26:50|25047.16|25009.16|25048.87|25010.87|25049.29|25011.29|25047.16|25009.16|10
1620469620000|2021-05-08 10:27:00|25048.81|25010.81|25049.28|25011.28|25049.28|25011.28|25047.35|25009.35|10
1620469630000|2021-05-08 10:27:10|25049.71|25011.71|25060.8|25022.8|25060.8|25022.8|25049.71|25011.71|10
1620469640000|2021-05-08 10:27:20|25060.89|25022.89|25060.64|25022.64|25060.89|25022.89|25058.1|25020.1|10
1620469650000|2021-05-08 10:27:30|25061.12|25023.12|25056.13|25018.13|25061.8|25023.8|25056.13|25018.13|10
1620469660000|2021-05-08 10:27:40|25056.85|25018.85|25060.31|25022.31|25060.31|25022.31|25056.85|25018.85|10
1620469670000|2021-05-08 10:27:50|25061.42|25023.42|25064.15|25026.15|25064.15|25026.15|25061.2|25023.2|10
1620469680000|2021-05-08 10:28:00|25064.27|25026.27|25064.66|25026.66|25065.08|25027.08|25063.89|25025.89|10
1620469690000|2021-05-08 10:28:10|25065.48|25027.48|25064.18|25026.18|25065.48|25027.48|25063.54|25025.54|9
1620469700000|2021-05-08 10:28:20|25064.2|25026.2|25064.4|25026.4|25064.4|25026.4|25063.99|25025.99|9
1620469710000|2021-05-08 10:28:30|25063.41|25025.41|25065.22|25027.22|25065.52|25027.52|25058.99|25020.99|10
1620469720000|2021-05-08 10:28:40|25065.14|25027.14|25066.81|25028.81|25066.81|25028.81|25063.66|25025.66|10
1620469730000|2021-05-08 10:28:50|25067.17|25029.17|25069.34|25031.34|25069.34|25031.34|25065.67|25027.67|10
1620469740000|2021-05-08 10:29:00|25069.85|25031.85|25065.86|25027.86|25069.92|25031.92|25065.63|25027.63|10
1620469750000|2021-05-08 10:29:10|25067.68|25029.68|25066.96|25028.96|25068.62|25030.62|25066.01|25028.01|10
1620469760000|2021-05-08 10:29:20|25068.24|25030.24|25071.23|25033.23|25071.47|25033.47|25068.24|25030.24|10
1620469770000|2021-05-08 10:29:30|25070.88|25032.88|25070.04|25032.04|25070.9|25032.9|25069.71|25031.71|10
1620469780000|2021-05-08 10:29:40|25070.23|25032.23|25070.21|25032.21|25070.23|25032.23|25068.91|25030.91|10
1620469790000|2021-05-08 10:29:50|25069.67|25031.67|25070.67|25032.67|25070.78|25032.78|25068.78|25030.78|10
1620469800000|2021-05-08 10:30:00|25070.32|25032.32|25070.87|25032.87|25070.87|25032.87|25070.05|25032.05|10
1620469810000|2021-05-08 10:30:10|25070.62|25032.62|25072.25|25034.25|25072.25|25034.25|25070.55|25032.55|9
1620469820000|2021-05-08 10:30:20|25072.58|25034.58|25068.87|25030.87|25072.58|25034.58|25068.87|25030.87|10
1620469830000|2021-05-08 10:30:30|25068.22|25030.22|25068.66|25030.66|25069.18|25031.18|25068.22|25030.22|10
1620469840000|2021-05-08 10:30:40|25069.21|25031.21|25065.23|25027.23|25070.27|25032.27|25065.23|25027.23|10
1620469850000|2021-05-08 10:30:50|25066.74|25028.74|25067.56|25029.56|25067.56|25029.56|25064.58|25026.58|10
1620469860000|2021-05-08 10:31:00|25067.53|25029.53|25066.27|25028.27|25068.38|25030.38|25066.27|25028.27|10
1620469870000|2021-05-08 10:31:10|25066.46|25028.46|25068.44|25030.44|25068.44|25030.44|25066.3|25028.3|10
1620469880000|2021-05-08 10:31:20|25068.53|25030.53|25062.95|25024.95|25068.53|25030.53|25062.75|25024.75|9
1620469890000|2021-05-08 10:31:30|25063.35|25025.35|25063.32|25025.32|25063.35|25025.35|25061.29|25023.29|10
1620469900000|2021-05-08 10:31:40|25064.18|25026.18|25071.69|25033.69|25071.69|25033.69|25064.18|25026.18|10
1620469910000|2021-05-08 10:31:50|25072.08|25034.08|25072.93|25034.93|25072.93|25034.93|25071.37|25033.37|10
1620469920000|2021-05-08 10:32:00|25072.79|25034.79|25074.42|25036.42|25074.42|25036.42|25071.17|25033.17|10
1620469930000|2021-05-08 10:32:10|25074.26|25036.26|25079.07|25041.07|25079.07|25041.07|25072.7|25034.7|10
1620469940000|2021-05-08 10:32:20|25079.79|25041.79|25083.59|25045.59|25084.23|25046.23|25079.79|25041.79|10
1620469950000|2021-05-08 10:32:30|25083.8|25045.8|25084.09|25046.09|25084.09|25046.09|25082|25044|10
1620469960000|2021-05-08 10:32:40|25083.9|25045.9|25085.37|25047.37|25085.37|25047.37|25083.9|25045.9|10
1620469970000|2021-05-08 10:32:50|25084.6|25046.6|25080.08|25042.08|25084.87|25046.87|25079.04|25041.04|10
1620469980000|2021-05-08 10:33:00|25082.4|25044.4|25080.32|25042.32|25084.25|25046.25|25080.32|25042.32|10
1620469990000|2021-05-08 10:33:10|25080.25|25042.25|25074.28|25036.28|25080.25|25042.25|25073.79|25035.79|10
1620470000000|2021-05-08 10:33:20|25073.74|25035.74|25067.04|25029.04|25073.74|25035.74|25066.91|25028.91|10
1620470010000|2021-05-08 10:33:30|25066.95|25028.95|25060.73|25022.73|25067.56|25029.56|25060.73|25022.73|10
1620470020000|2021-05-08 10:33:40|25059.89|25021.89|25051.15|25013.15|25059.89|25021.89|25051.15|25013.15|10
1620470030000|2021-05-08 10:33:50|25050.66|25012.66|25053.22|25015.22|25053.22|25015.22|25049.12|25011.12|10
1620470040000|2021-05-08 10:34:00|25052.93|25014.93|25047.19|25009.19|25052.93|25014.93|25047.19|25009.19|10
1620470050000|2021-05-08 10:34:10|25046.5|25008.5|25042.87|25004.87|25046.5|25008.5|25042.87|25004.87|10
1620470060000|2021-05-08 10:34:20|25042.36|25004.36|25038.25|25000.25|25042.36|25004.36|25037.94|24999.94|10
1620470070000|2021-05-08 10:34:30|25037.7|24999.7|25027.38|24989.38|25037.7|24999.7|25027.38|24989.38|10
1620470080000|2021-05-08 10:34:40|25025.94|24987.94|25021.32|24983.32|25025.94|24987.94|25021.29|24983.29|9
1620470090000|2021-05-08 10:34:50|25020.56|24982.56|25015.46|24977.46|25020.56|24982.56|25015.46|24977.46|10
1620470100000|2021-05-08 10:35:00|25015.21|24977.21|25014.21|24976.21|25015.21|24977.21|25013.3|24975.3|10
1620470110000|2021-05-08 10:35:10|25014.32|24976.32|25011.5|24973.5|25014.32|24976.32|25011.16|24973.16|10
1620470120000|2021-05-08 10:35:20|25010.85|24972.85|25001.66|24963.66|25010.85|24972.85|25000.91|24962.91|10
1620470130000|2021-05-08 10:35:30|25001.25|24963.25|24994.89|24956.89|25001.25|24963.25|24991.96|24953.96|10
1620470140000|2021-05-08 10:35:40|24993.74|24955.74|24990|24952|24993.74|24955.74|24988.58|24950.58|10
1620470150000|2021-05-08 10:35:50|24990.21|24952.21|24984.55|24946.55|24990.21|24952.21|24984.55|24946.55|10
1620470160000|2021-05-08 10:36:00|24985.36|24947.36|24988.98|24950.98|24989.48|24951.48|24985.18|24947.18|10
1620470170000|2021-05-08 10:36:10|24989.63|24951.63|24990.71|24952.71|24990.81|24952.81|24989.63|24951.63|10
1620470180000|2021-05-08 10:36:20|24991.18|24953.18|24995.34|24957.34|24996.07|24958.07|24991.18|24953.18|10
1620470190000|2021-05-08 10:36:30|24995.29|24957.29|24996.64|24958.64|24996.64|24958.64|24995.04|24957.04|10
1620470200000|2021-05-08 10:36:40|24996.77|24958.77|24998.82|24960.82|24999.5|24961.5|24996.77|24958.77|10
1620470210000|2021-05-08 10:36:50|24998.68|24960.68|24999.12|24961.12|24999.54|24961.54|24998.68|24960.68|10
1620470220000|2021-05-08 10:37:00|24999.01|24961.01|25002.27|24964.27|25002.27|24964.27|24998.35|24960.35|10
1620470230000|2021-05-08 10:37:10|25001.84|24963.84|25004.34|24966.34|25004.34|24966.34|25001.84|24963.84|9
1620470240000|2021-05-08 10:37:20|25004.15|24966.15|25005.85|24967.85|25005.89|24967.89|25004.01|24966.01|10
1620470250000|2021-05-08 10:37:30|25005.09|24967.09|25002.88|24964.88|25005.09|24967.09|25002.88|24964.88|10
1620470260000|2021-05-08 10:37:40|25003.4|24965.4|25002.05|24964.05|25003.4|24965.4|25002.05|24964.05|9
1620470270000|2021-05-08 10:37:50|25002.18|24964.18|25003.67|24965.67|25003.67|24965.67|25001.16|24963.16|9
1620470280000|2021-05-08 10:38:00|25003.88|24965.88|25009.65|24971.65|25009.65|24971.65|25003.77|24965.77|10
1620470290000|2021-05-08 10:38:10|25010.48|24972.48|25011.69|24973.69|25011.69|24973.69|25007.25|24969.25|10
1620470300000|2021-05-08 10:38:20|25011.7|24973.7|25017.42|24979.42|25017.49|24979.49|25011.7|24973.7|10
1620470310000|2021-05-08 10:38:30|25017.93|24979.93|25015.07|24977.07|25017.93|24979.93|25015.07|24977.07|10
1620470320000|2021-05-08 10:38:40|25015.41|24977.41|25022.67|24984.67|25022.67|24984.67|25015.41|24977.41|10
1620470330000|2021-05-08 10:38:50|25023.72|24985.72|25027.67|24989.67|25027.67|24989.67|25023.72|24985.72|9
1620470340000|2021-05-08 10:39:00|25029.05|24991.05|25029.89|24991.89|25031.13|24993.13|25027.03|24989.03|10
1620470350000|2021-05-08 10:39:10|25029.18|24991.18|25027.52|24989.52|25029.18|24991.18|25027.42|24989.42|10
1620470360000|2021-05-08 10:39:20|25026.79|24988.79|25031.09|24993.09|25031.19|24993.19|25025.57|24987.57|10
1620470370000|2021-05-08 10:39:30|25032.07|24994.07|25032.75|24994.75|25032.88|24994.88|25031.16|24993.16|10
1620470380000|2021-05-08 10:39:40|25033.34|24995.34|25035.2|24997.2|25035.56|24997.56|25033.23|24995.23|10
1620470390000|2021-05-08 10:39:50|25035.07|24997.07|25035.94|24997.94|25035.94|24997.94|25034.55|24996.55|10
1620470400000|2021-05-08 10:40:00|25036.75|24998.75|25035.96|24997.96|25037.45|24999.45|25035.72|24997.72|10
1620470410000|2021-05-08 10:40:10|25035.69|24997.69|25026.38|24988.38|25037.19|24999.19|25026.38|24988.38|10
1620470420000|2021-05-08 10:40:20|25025.63|24987.63|25026.19|24988.19|25026.26|24988.26|25025.48|24987.48|10
1620470430000|2021-05-08 10:40:30|25026.07|24988.07|25023.97|24985.97|25026.83|24988.83|25023.97|24985.97|10
1620470440000|2021-05-08 10:40:40|25023.94|24985.94|25015.58|24977.58|25024.11|24986.11|25015.58|24977.58|10
1620470450000|2021-05-08 10:40:50|25016.62|24978.62|25016.06|24978.06|25016.95|24978.95|25015.38|24977.38|10
1620470460000|2021-05-08 10:41:00|25015.7|24977.7|25013.72|24975.72|25016.15|24978.15|25013.72|24975.72|10
1620470470000|2021-05-08 10:41:10|25012.22|24974.22|25008.4|24970.4|25012.22|24974.22|25008.34|24970.34|10
1620470480000|2021-05-08 10:41:20|25008.45|24970.45|24998.63|24960.63|25008.45|24970.45|24996.93|24958.93|10
1620470490000|2021-05-08 10:41:30|24998.57|24960.57|24982.68|24944.68|24998.57|24960.57|24982.68|24944.68|10
1620470500000|2021-05-08 10:41:40|24982.41|24944.41|24977.15|24939.15|24982.41|24944.41|24976.08|24938.08|10
1620470510000|2021-05-08 10:41:50|24977.75|24939.75|24975.6|24937.6|24977.75|24939.75|24974.97|24936.97|10
1620470520000|2021-05-08 10:42:00|24975.95|24937.95|24975.68|24937.68|24976.73|24938.73|24974.7|24936.7|10
1620470530000|2021-05-08 10:42:10|24974.96|24936.96|24973.08|24935.08|24976.41|24938.41|24972.29|24934.29|10
1620470540000|2021-05-08 10:42:20|24972.73|24934.73|24972.94|24934.94|24972.94|24934.94|24971.96|24933.96|10
1620470550000|2021-05-08 10:42:30|24972.34|24934.34|24972.4|24934.4|24972.95|24934.95|24971.47|24933.47|10
1620470560000|2021-05-08 10:42:40|24972.35|24934.35|24976.29|24938.29|24976.29|24938.29|24971.86|24933.86|10
1620470570000|2021-05-08 10:42:50|24977.44|24939.44|24981.36|24943.36|24981.36|24943.36|24977.34|24939.34|10
1620470580000|2021-05-08 10:43:00|24981.97|24943.97|24985.54|24947.54|24985.54|24947.54|24981.87|24943.87|10
1620470590000|2021-05-08 10:43:10|24986.07|24948.07|24987.06|24949.06|24988.5|24950.5|24986.07|24948.07|10
1620470600000|2021-05-08 10:43:20|24987.29|24949.29|24987.62|24949.62|24988.4|24950.4|24986.9|24948.9|9
1620470610000|2021-05-08 10:43:30|24987.75|24949.75|24988.36|24950.36|24988.36|24950.36|24987.61|24949.61|10
1620470620000|2021-05-08 10:43:40|24988.38|24950.38|24992.11|24954.11|24992.11|24954.11|24988.38|24950.38|10
1620470630000|2021-05-08 10:43:50|24991.84|24953.84|24987.98|24949.98|24991.98|24953.98|24987.98|24949.98|10
1620470640000|2021-05-08 10:44:00|24987.75|24949.75|24979.52|24941.52|24987.75|24949.75|24979.52|24941.52|10
1620470650000|2021-05-08 10:44:10|24980.6|24942.6|24978.9|24940.9|24982.55|24944.55|24978.9|24940.9|9
1620470660000|2021-05-08 10:44:20|24976.44|24938.44|24954.62|24916.62|24976.44|24938.44|24954.62|24916.62|10
1620470670000|2021-05-08 10:44:30|24954.07|24916.07|24944.33|24906.33|24954.17|24916.17|24944.33|24906.33|10
1620470680000|2021-05-08 10:44:40|24945.32|24907.32|24939.09|24901.09|24945.32|24907.32|24938.21|24900.21|10
1620470690000|2021-05-08 10:44:50|24936.81|24898.81|24932.12|24894.12|24936.81|24898.81|24931.45|24893.45|10
1620470700000|2021-05-08 10:45:00|24931.51|24893.51|24915.24|24877.24|24931.51|24893.51|24915.24|24877.24|10
1620470710000|2021-05-08 10:45:10|24916.26|24878.26|24921.21|24883.21|24921.43|24883.43|24915.06|24877.06|10
1620470720000|2021-05-08 10:45:20|24921.11|24883.11|24924.07|24886.07|24924.09|24886.09|24919.98|24881.98|10
1620470730000|2021-05-08 10:45:30|24925.17|24887.17|24925.41|24887.41|24926.63|24888.63|24924.73|24886.73|10
1620470740000|2021-05-08 10:45:40|24925.19|24887.19|24935.14|24897.14|24935.14|24897.14|24925.11|24887.11|10
1620470750000|2021-05-08 10:45:50|24936.94|24898.94|24942.35|24904.35|24942.35|24904.35|24935.22|24897.22|10
1620470760000|2021-05-08 10:46:00|24943.12|24905.12|24948.09|24910.09|24948.09|24910.09|24943.12|24905.12|10
1620470770000|2021-05-08 10:46:10|24948.84|24910.84|24959.97|24921.97|24959.97|24921.97|24948.84|24910.84|10
1620470780000|2021-05-08 10:46:20|24960.17|24922.17|24961.89|24923.89|24962.74|24924.74|24959.4|24921.4|10
1620470790000|2021-05-08 10:46:30|24961.81|24923.81|24958.29|24920.29|24963.54|24925.54|24958.29|24920.29|10
1620470800000|2021-05-08 10:46:40|24957.92|24919.92|24959.63|24921.63|24960.97|24922.97|24957.79|24919.79|10
1620470810000|2021-05-08 10:46:50|24959.71|24921.71|24955.82|24917.82|24960.02|24922.02|24955.82|24917.82|10
1620470820000|2021-05-08 10:47:00|24955.52|24917.52|24948.46|24910.46|24955.52|24917.52|24948.46|24910.46|10
1620470830000|2021-05-08 10:47:10|24947.96|24909.96|24945.64|24907.64|24947.98|24909.98|24945.47|24907.47|10
1620470840000|2021-05-08 10:47:20|24946.95|24908.95|24949.72|24911.72|24949.72|24911.72|24946.92|24908.92|10
1620470850000|2021-05-08 10:47:30|24950.31|24912.31|24950.45|24912.45|24950.67|24912.67|24950.19|24912.19|10
1620470860000|2021-05-08 10:47:40|24950.02|24912.02|24954.4|24916.4|24954.4|24916.4|24949.26|24911.26|10
1620470870000|2021-05-08 10:47:50|24954.23|24916.23|24966.76|24928.76|24966.76|24928.76|24954.23|24916.23|10
1620470880000|2021-05-08 10:48:00|24967.66|24929.66|24970.16|24932.16|24970.16|24932.16|24966.8|24928.8|10
1620470890000|2021-05-08 10:48:10|24970.22|24932.22|24974.54|24936.54|24974.54|24936.54|24969.82|24931.82|10
1620470900000|2021-05-08 10:48:20|24972.8|24934.8|24975.62|24937.62|24976.22|24938.22|24972.8|24934.8|10
1620470910000|2021-05-08 10:48:30|24975.89|24937.89|24973.3|24935.3|24976.58|24938.58|24972.99|24934.99|10
1620470920000|2021-05-08 10:48:40|24973.93|24935.93|24970.94|24932.94|24974.76|24936.76|24970.94|24932.94|10
1620470930000|2021-05-08 10:48:50|24971.47|24933.47|24968.42|24930.42|24971.47|24933.47|24964.38|24926.38|10
1620470940000|2021-05-08 10:49:00|24968.83|24930.83|24965.68|24927.68|24968.83|24930.83|24965.21|24927.21|10
1620470950000|2021-05-08 10:49:10|24966.03|24928.03|24967.84|24929.84|24967.84|24929.84|24965.9|24927.9|9
1620470960000|2021-05-08 10:49:20|24967.62|24929.62|24975.65|24937.65|24975.97|24937.97|24967.4|24929.4|10
1620470970000|2021-05-08 10:49:30|24975.61|24937.61|24972.88|24934.88|24975.61|24937.61|24972.8|24934.8|10
1620470980000|2021-05-08 10:49:40|24972.4|24934.4|24973.15|24935.15|24973.47|24935.47|24972.01|24934.01|10
1620470990000|2021-05-08 10:49:50|24972.61|24934.61|24971.79|24933.79|24972.61|24934.61|24970.81|24932.81|10
1620471000000|2021-05-08 10:50:00|24971.42|24933.42|24969.75|24931.75|24971.42|24933.42|24969.54|24931.54|10
1620471010000|2021-05-08 10:50:10|24968.36|24930.36|24957.74|24919.74|24968.7|24930.7|24957.74|24919.74|10
1620471020000|2021-05-08 10:50:20|24957|24919|24951.78|24913.78|24957.76|24919.76|24951.78|24913.78|10
1620471030000|2021-05-08 10:50:30|24951.18|24913.18|24949.5|24911.5|24951.23|24913.23|24947.43|24909.43|10
1620471040000|2021-05-08 10:50:40|24949.11|24911.11|24947.38|24909.38|24950.39|24912.39|24947.3|24909.3|10
1620471050000|2021-05-08 10:50:50|24947.18|24909.18|24945.27|24907.27|24947.18|24909.18|24945.27|24907.27|10
1620471060000|2021-05-08 10:51:00|24944.69|24906.69|24948.51|24910.51|24948.51|24910.51|24943.92|24905.92|10
1620471070000|2021-05-08 10:51:10|24948.75|24910.75|24946.89|24908.89|24949.11|24911.11|24946.89|24908.89|10
1620471080000|2021-05-08 10:51:20|24948.12|24910.12|24939.36|24901.36|24948.12|24910.12|24939.36|24901.36|10
1620471090000|2021-05-08 10:51:30|24937.98|24899.98|24928.76|24890.76|24937.98|24899.98|24928.54|24890.54|10
1620471100000|2021-05-08 10:51:40|24927.85|24889.85|24924.81|24886.81|24927.85|24889.85|24922.57|24884.57|10
1620471110000|2021-05-08 10:51:50|24926.79|24888.79|24930.49|24892.49|24930.49|24892.49|24925.39|24887.39|10
1620471120000|2021-05-08 10:52:00|24925.83|24887.83|24920.01|24882.01|24928.79|24890.79|24920.01|24882.01|10
1620471130000|2021-05-08 10:52:10|24917|24879|24917.66|24879.66|24918.68|24880.68|24916.13|24878.13|10
1620471140000|2021-05-08 10:52:20|24917.79|24879.79|24921.33|24883.33|24921.88|24883.88|24916.52|24878.52|10
1620471150000|2021-05-08 10:52:30|24921.36|24883.36|24922.14|24884.14|24922.14|24884.14|24919.36|24881.36|10
1620471160000|2021-05-08 10:52:40|24921.63|24883.63|24922.34|24884.34|24922.37|24884.37|24920.99|24882.99|10
1620471170000|2021-05-08 10:52:50|24923.28|24885.28|24934.77|24896.77|24935.8|24897.8|24923.28|24885.28|10
1620471180000|2021-05-08 10:53:00|24933.49|24895.49|24936.21|24898.21|24936.21|24898.21|24932.79|24894.79|10
1620471190000|2021-05-08 10:53:10|24936.28|24898.28|24935.82|24897.82|24936.38|24898.38|24934.8|24896.8|10
1620471200000|2021-05-08 10:53:20|24935.88|24897.88|24940.58|24902.58|24940.58|24902.58|24935.88|24897.88|10
1620471210000|2021-05-08 10:53:30|24940.43|24902.43|24940|24902|24940.43|24902.43|24935.57|24897.57|10
1620471220000|2021-05-08 10:53:40|24939.14|24901.14|24933.96|24895.96|24939.14|24901.14|24933.96|24895.96|10
1620471230000|2021-05-08 10:53:50|24933.69|24895.69|24931.76|24893.76|24933.79|24895.79|24931.33|24893.33|10
1620471240000|2021-05-08 10:54:00|24931.9|24893.9|24937.14|24899.14|24937.14|24899.14|24931.9|24893.9|10
1620471250000|2021-05-08 10:54:10|24936.95|24898.95|24936.28|24898.28|24937.37|24899.37|24934.94|24896.94|10
1620471260000|2021-05-08 10:54:20|24936.42|24898.42|24934.87|24896.87|24936.95|24898.95|24934.76|24896.76|10
1620471270000|2021-05-08 10:54:30|24934.91|24896.91|24937.63|24899.63|24937.63|24899.63|24934.91|24896.91|10
1620471280000|2021-05-08 10:54:40|24938.08|24900.08|24940.52|24902.52|24940.52|24902.52|24936.9|24898.9|10
1620471290000|2021-05-08 10:54:50|24941.27|24903.27|24949.23|24911.23|24949.23|24911.23|24941.27|24903.27|10
1620471300000|2021-05-08 10:55:00|24949.27|24911.27|24955|24917|24955|24917|24949.27|24911.27|10
1620471310000|2021-05-08 10:55:10|24957.64|24919.64|24963.72|24925.72|24965.43|24927.43|24957.33|24919.33|10
1620471320000|2021-05-08 10:55:20|24963.71|24925.71|24964.86|24926.86|24964.88|24926.88|24963.71|24925.71|10
1620471330000|2021-05-08 10:55:30|24965.5|24927.5|24967.48|24929.48|24968.5|24930.5|24965.5|24927.5|10
1620471340000|2021-05-08 10:55:40|24966.9|24928.9|24966.2|24928.2|24968.05|24930.05|24966.2|24928.2|10
1620471350000|2021-05-08 10:55:50|24965.76|24927.76|24965.21|24927.21|24965.88|24927.88|24964.61|24926.61|10
1620471360000|2021-05-08 10:56:00|24965.24|24927.24|24966.8|24928.8|24966.92|24928.92|24965.24|24927.24|10
1620471370000|2021-05-08 10:56:10|24966.05|24928.05|24967.82|24929.82|24968.68|24930.68|24966.05|24928.05|10
1620471380000|2021-05-08 10:56:20|24967.2|24929.2|24967.7|24929.7|24967.7|24929.7|24966.79|24928.79|9
1620471390000|2021-05-08 10:56:30|24968.01|24930.01|24967.41|24929.41|24968.04|24930.04|24965.56|24927.56|10
1620471400000|2021-05-08 10:56:40|24967.81|24929.81|24971.06|24933.06|24971.06|24933.06|24967.51|24929.51|10
1620471410000|2021-05-08 10:56:50|24969.51|24931.51|24973.36|24935.36|24974.47|24936.47|24969.51|24931.51|10
1620471420000|2021-05-08 10:57:00|24972.34|24934.34|24978.08|24940.08|24978.3|24940.3|24972.29|24934.29|10
1620471430000|2021-05-08 10:57:10|24978.55|24940.55|24981.57|24943.57|24981.83|24943.83|24978.55|24940.55|10
1620471440000|2021-05-08 10:57:20|24981.29|24943.29|24981.42|24943.42|24982.14|24944.14|24980.22|24942.22|10
1620471450000|2021-05-08 10:57:30|24981.53|24943.53|24983.12|24945.12|24983.62|24945.62|24981.53|24943.53|10
1620471460000|2021-05-08 10:57:40|24981.91|24943.91|24979.89|24941.89|24983.38|24945.38|24979.37|24941.37|10
1620471470000|2021-05-08 10:57:50|24979.76|24941.76|24979.65|24941.65|24980.16|24942.16|24978.76|24940.76|10
1620471480000|2021-05-08 10:58:00|24978.81|24940.81|24972.23|24934.23|24978.81|24940.81|24972.23|24934.23|10
1620471490000|2021-05-08 10:58:10|24970.34|24932.34|24965.78|24927.78|24970.34|24932.34|24965.78|24927.78|10
1620471500000|2021-05-08 10:58:20|24966.07|24928.07|24969.18|24931.18|24971.05|24933.05|24966.07|24928.07|10
1620471510000|2021-05-08 10:58:30|24968.73|24930.73|24971.79|24933.79|24971.79|24933.79|24968.44|24930.44|10
1620471520000|2021-05-08 10:58:40|24972.31|24934.31|24976.12|24938.12|24976.12|24938.12|24972.31|24934.31|10
1620471530000|2021-05-08 10:58:50|24976.29|24938.29|24980.26|24942.26|24980.28|24942.28|24976.29|24938.29|10
1620471540000|2021-05-08 10:59:00|24979.81|24941.81|24976.47|24938.47|24979.81|24941.81|24976.47|24938.47|10
1620471550000|2021-05-08 10:59:10|24978.62|24940.62|24976.76|24938.76|24978.62|24940.62|24976.44|24938.44|10
1620471560000|2021-05-08 10:59:20|24976.52|24938.52|24972.42|24934.42|24976.65|24938.65|24972.42|24934.42|10
1620471570000|2021-05-08 10:59:30|24971.66|24933.66|24968.17|24930.17|24971.66|24933.66|24968.17|24930.17|10
1620471580000|2021-05-08 10:59:40|24964.75|24926.75|24959.21|24921.21|24964.75|24926.75|24957.59|24919.59|10
1620471590000|2021-05-08 10:59:50|24958.62|24920.62|24963.85|24925.85|24965.23|24927.23|24958.13|24920.13|10
1620471600000|2021-05-08 11:00:00|24966.52|24928.52|24969.73|24931.73|24969.73|24931.73|24965.31|24927.31|9
1620471610000|2021-05-08 11:00:10|24970.64|24932.64|24971.53|24933.53|24971.84|24933.84|24969.94|24931.94|10
1620471620000|2021-05-08 11:00:20|24972.57|24934.57|24976.71|24938.71|24977.18|24939.18|24972.57|24934.57|10
1620471630000|2021-05-08 11:00:30|24976.85|24938.85|24980.37|24942.37|24980.37|24942.37|24976.28|24938.28|10
1620471640000|2021-05-08 11:00:40|24981.17|24943.17|24982.75|24944.75|24983.15|24945.15|24981.17|24943.17|10
1620471650000|2021-05-08 11:00:50|24982.84|24944.84|24981.25|24943.25|24982.84|24944.84|24981.25|24943.25|10
1620471660000|2021-05-08 11:01:00|24982.12|24944.12|24986.7|24948.7|24986.7|24948.7|24982.12|24944.12|10
1620471670000|2021-05-08 11:01:10|24987.1|24949.1|24991.9|24953.9|24991.9|24953.9|24987.1|24949.1|10
1620471680000|2021-05-08 11:01:20|24991.78|24953.78|24991.24|24953.24|24993.45|24955.45|24990.63|24952.63|10
1620471690000|2021-05-08 11:01:30|24991.09|24953.09|24994.05|24956.05|24994.05|24956.05|24991.09|24953.09|10
1620471700000|2021-05-08 11:01:40|24994.53|24956.53|24995.22|24957.22|24995.54|24957.54|24994.1|24956.1|10
1620471710000|2021-05-08 11:01:50|24996.64|24958.64|24995.57|24957.57|24996.93|24958.93|24995.57|24957.57|10
1620471720000|2021-05-08 11:02:00|24994.79|24956.79|24995.53|24957.53|24996.19|24958.19|24994.79|24956.79|10
1620471730000|2021-05-08 11:02:10|24994.96|24956.96|24989.74|24951.74|24995.88|24957.88|24989.74|24951.74|10
1620471740000|2021-05-08 11:02:20|24989.39|24951.39|24998.03|24960.03|24999.18|24961.18|24989.39|24951.39|10
1620471750000|2021-05-08 11:02:30|24998.16|24960.16|24989.4|24951.4|24998.16|24960.16|24989.22|24951.22|10
1620471760000|2021-05-08 11:02:40|24988.74|24950.74|24983.38|24945.38|24988.74|24950.74|24983.38|24945.38|10
1620471770000|2021-05-08 11:02:50|24982.97|24944.97|24982.14|24944.14|24983.04|24945.04|24981.71|24943.71|10
1620471780000|2021-05-08 11:03:00|24981.93|24943.93|24984.55|24946.55|24984.81|24946.81|24981.93|24943.93|10
1620471790000|2021-05-08 11:03:10|24984.21|24946.21|24982.3|24944.3|24984.79|24946.79|24982.3|24944.3|10
1620471800000|2021-05-08 11:03:20|24982.08|24944.08|24981.84|24943.84|24982.73|24944.73|24981.28|24943.28|10
1620471810000|2021-05-08 11:03:30|24981.75|24943.75|24985.88|24947.88|24985.88|24947.88|24981.16|24943.16|10
1620471820000|2021-05-08 11:03:40|24985.46|24947.46|24990.76|24952.76|24990.76|24952.76|24985.46|24947.46|10
1620471830000|2021-05-08 11:03:50|24991.49|24953.49|24996.05|24958.05|24996.05|24958.05|24991.49|24953.49|10
1620471840000|2021-05-08 11:04:00|24996.66|24958.66|24998.38|24960.38|24998.55|24960.55|24996.64|24958.64|10
1620471850000|2021-05-08 11:04:10|24997.53|24959.53|24996.67|24958.67|24999.04|24961.04|24996.67|24958.67|10
1620471860000|2021-05-08 11:04:20|24996.73|24958.73|24995.38|24957.38|24996.93|24958.93|24995.38|24957.38|10
1620471870000|2021-05-08 11:04:30|24996.06|24958.06|24997.3|24959.3|24997.3|24959.3|24996.06|24958.06|9
1620471880000|2021-05-08 11:04:40|24997.19|24959.19|24993.8|24955.8|24997.25|24959.25|24993.8|24955.8|10
1620471890000|2021-05-08 11:04:50|24993.43|24955.43|24990.44|24952.44|24993.52|24955.52|24990.44|24952.44|9
1620471900000|2021-05-08 11:05:00|24990.23|24952.23|24988.79|24950.79|24990.23|24952.23|24988.72|24950.72|10
1620471910000|2021-05-08 11:05:10|24985.55|24947.55|24986.13|24948.13|24987.07|24949.07|24985.23|24947.23|10
1620471920000|2021-05-08 11:05:20|24985.37|24947.37|24982.69|24944.69|24985.37|24947.37|24982.69|24944.69|10
1620471930000|2021-05-08 11:05:30|24981.08|24943.08|24975.8|24937.8|24981.08|24943.08|24975.8|24937.8|9
1620471940000|2021-05-08 11:05:40|24975.03|24937.03|24971.86|24933.86|24975.26|24937.26|24971.86|24933.86|10
1620471950000|2021-05-08 11:05:50|24971.27|24933.27|24967.11|24929.11|24971.27|24933.27|24967.02|24929.02|9
1620471960000|2021-05-08 11:06:00|24966.82|24928.82|24963.63|24925.63|24967.39|24929.39|24963.37|24925.37|10
1620471970000|2021-05-08 11:06:10|24965.06|24927.06|24967.15|24929.15|24967.69|24929.69|24965.06|24927.06|10
1620471980000|2021-05-08 11:06:20|24968.04|24930.04|24972.18|24934.18|24972.18|24934.18|24968.04|24930.04|10
1620471990000|2021-05-08 11:06:30|24972.53|24934.53|24981.17|24943.17|24981.17|24943.17|24972.52|24934.52|9
1620472000000|2021-05-08 11:06:40|24981.82|24943.82|24982.98|24944.98|24983.3|24945.3|24980.74|24942.74|10
1620472010000|2021-05-08 11:06:50|24983.62|24945.62|24984.41|24946.41|24984.87|24946.87|24983.59|24945.59|10
1620472020000|2021-05-08 11:07:00|24984.23|24946.23|24987.78|24949.78|24987.78|24949.78|24984.09|24946.09|10
1620472030000|2021-05-08 11:07:10|24988.86|24950.86|24992.89|24954.89|24992.89|24954.89|24988.6|24950.6|10
1620472040000|2021-05-08 11:07:20|24993.62|24955.62|24997.16|24959.16|24997.16|24959.16|24993.62|24955.62|10
1620472050000|2021-05-08 11:07:30|24997.7|24959.7|24991.35|24953.35|24998.97|24960.97|24991.35|24953.35|10
1620472060000|2021-05-08 11:07:40|24991.27|24953.27|24987.67|24949.67|24992.44|24954.44|24987.65|24949.65|10
1620472070000|2021-05-08 11:07:50|24986.97|24948.97|24986.43|24948.43|24986.97|24948.97|24985.12|24947.12|10
1620472080000|2021-05-08 11:08:00|24986.02|24948.02|24981.99|24943.99|24986.02|24948.02|24981.84|24943.84|9
1620472090000|2021-05-08 11:08:10|24982.26|24944.26|24982.55|24944.55|24983.03|24945.03|24981.38|24943.38|10
1620472100000|2021-05-08 11:08:20|24982.24|24944.24|24983.55|24945.55|24983.55|24945.55|24981.77|24943.77|10
1620472110000|2021-05-08 11:08:30|24983.48|24945.48|24984.85|24946.85|24984.87|24946.87|24983.48|24945.48|10
1620472120000|2021-05-08 11:08:40|24984.34|24946.34|24983.43|24945.43|24984.42|24946.42|24983.34|24945.34|9
1620472130000|2021-05-08 11:08:50|24983.29|24945.29|24983.14|24945.14|24983.67|24945.67|24982.78|24944.78|9
1620472140000|2021-05-08 11:09:00|24983.29|24945.29|24984.4|24946.4|24984.4|24946.4|24982.92|24944.92|10
1620472150000|2021-05-08 11:09:10|24984.86|24946.86|24984.37|24946.37|24985.17|24947.17|24984.09|24946.09|10
1620472160000|2021-05-08 11:09:20|24984.16|24946.16|24983.05|24945.05|24984.38|24946.38|24982.75|24944.75|10
1620472170000|2021-05-08 11:09:30|24982.93|24944.93|24982.15|24944.15|24982.93|24944.93|24981.56|24943.56|10
1620472180000|2021-05-08 11:09:40|24981.79|24943.79|24980.38|24942.38|24982.72|24944.72|24980.38|24942.38|10
1620472190000|2021-05-08 11:09:50|24980.58|24942.58|24979.33|24941.33|24981.38|24943.38|24979.14|24941.14|10
1620472200000|2021-05-08 11:10:00|24979.25|24941.25|24977.65|24939.65|24979.64|24941.64|24977.5|24939.5|9
1620472210000|2021-05-08 11:10:10|24977.23|24939.23|24974.47|24936.47|24977.23|24939.23|24973.22|24935.22|10
1620472220000|2021-05-08 11:10:20|24973.66|24935.66|24973.64|24935.64|24973.66|24935.66|24972.78|24934.78|9
1620472230000|2021-05-08 11:10:30|24973.74|24935.74|24972.52|24934.52|24973.74|24935.74|24972.52|24934.52|10
1620472240000|2021-05-08 11:10:40|24972.77|24934.77|24975.61|24937.61|24975.61|24937.61|24972.59|24934.59|10
1620472250000|2021-05-08 11:10:50|24975.2|24937.2|24974.35|24936.35|24975.2|24937.2|24974.35|24936.35|10
1620472260000|2021-05-08 11:11:00|24974.68|24936.68|24972.4|24934.4|24974.68|24936.68|24972.4|24934.4|9
1620472270000|2021-05-08 11:11:10|24971.9|24933.9|24969.11|24931.11|24971.9|24933.9|24969.11|24931.11|10
1620472280000|2021-05-08 11:11:20|24968.76|24930.76|24968.41|24930.41|24968.76|24930.76|24966.72|24928.72|10
1620472290000|2021-05-08 11:11:30|24968.33|24930.33|24967.26|24929.26|24968.52|24930.52|24967.26|24929.26|10
1620472300000|2021-05-08 11:11:40|24967.17|24929.17|24965.21|24927.21|24967.17|24929.17|24964.76|24926.76|10
1620472310000|2021-05-08 11:11:50|24963.39|24925.39|24964.67|24926.67|24964.73|24926.73|24963.39|24925.39|10
1620472320000|2021-05-08 11:12:00|24965.19|24927.19|24965.93|24927.93|24965.93|24927.93|24964.96|24926.96|10
1620472330000|2021-05-08 11:12:10|24965.6|24927.6|24966.11|24928.11|24966.64|24928.64|24964.94|24926.94|10
1620472340000|2021-05-08 11:12:20|24964.29|24926.29|24959.84|24921.84|24964.29|24926.29|24959.84|24921.84|9
1620472350000|2021-05-08 11:12:30|24958.37|24920.37|24955.77|24917.77|24958.78|24920.78|24955.77|24917.77|10
1620472360000|2021-05-08 11:12:40|24955.55|24917.55|24954.53|24916.53|24955.63|24917.63|24954.07|24916.07|10
1620472370000|2021-05-08 11:12:50|24955.21|24917.21|24955.71|24917.71|24955.77|24917.77|24954.48|24916.48|10
1620472380000|2021-05-08 11:13:00|24955.99|24917.99|24955.65|24917.65|24956.42|24918.42|24955.44|24917.44|10
1620472390000|2021-05-08 11:13:10|24955.8|24917.8|24960.05|24922.05|24960.05|24922.05|24955.32|24917.32|10
1620472400000|2021-05-08 11:13:20|24962.05|24924.05|24967.48|24929.48|24970.04|24932.04|24962.05|24924.05|10
1620472410000|2021-05-08 11:13:30|24967|24929|24968.15|24930.15|24968.15|24930.15|24965.72|24927.72|8
1620472420000|2021-05-08 11:13:40|24968.9|24930.9|24968.02|24930.02|24970.1|24932.1|24968.02|24930.02|10
1620472430000|2021-05-08 11:13:50|24968.12|24930.12|24968.77|24930.77|24968.77|24930.77|24967.67|24929.67|9
1620472440000|2021-05-08 11:14:00|24969.32|24931.32|24973.07|24935.07|24973.07|24935.07|24968.65|24930.65|10
1620472450000|2021-05-08 11:14:10|24974.7|24936.7|24974.15|24936.15|24975.78|24937.78|24974.09|24936.09|10
1620472460000|2021-05-08 11:14:20|24974.43|24936.43|24980.35|24942.35|24980.35|24942.35|24974.43|24936.43|10
1620472470000|2021-05-08 11:14:30|24981.03|24943.03|24984.89|24946.89|24984.91|24946.91|24981.03|24943.03|10
1620472480000|2021-05-08 11:14:40|24985.13|24947.13|24983.85|24945.85|24985.65|24947.65|24983.85|24945.85|10
1620472490000|2021-05-08 11:14:50|24983.39|24945.39|24977.11|24939.11|24983.39|24945.39|24977.11|24939.11|10
1620472500000|2021-05-08 11:15:00|24976.08|24938.08|24977.25|24939.25|24977.25|24939.25|24975.94|24937.94|10
1620472510000|2021-05-08 11:15:10|24977.83|24939.83|24979|24941|24979.27|24941.27|24977.65|24939.65|9
1620472520000|2021-05-08 11:15:20|24980.57|24942.57|24979.66|24941.66|24980.57|24942.57|24979.43|24941.43|9
1620472530000|2021-05-08 11:15:30|24979.63|24941.63|24976.23|24938.23|24979.63|24941.63|24975.97|24937.97|10
1620472540000|2021-05-08 11:15:40|24976.28|24938.28|24976.59|24938.59|24976.89|24938.89|24975.9|24937.9|10
1620472550000|2021-05-08 11:15:50|24976.83|24938.83|24979.54|24941.54|24979.54|24941.54|24976.83|24938.83|10
1620472560000|2021-05-08 11:16:00|24979.33|24941.33|24978.35|24940.35|24979.33|24941.33|24978.1|24940.1|10
1620472570000|2021-05-08 11:16:10|24978.38|24940.38|24973.76|24935.76|24978.38|24940.38|24973.76|24935.76|10
1620472580000|2021-05-08 11:16:20|24972.98|24934.98|24972.56|24934.56|24972.98|24934.98|24970.9|24932.9|10
1620472590000|2021-05-08 11:16:30|24973.11|24935.11|24973.22|24935.22|24973.62|24935.62|24972.43|24934.43|10
1620472600000|2021-05-08 11:16:40|24973.42|24935.42|24971.35|24933.35|24973.42|24935.42|24971.35|24933.35|10
1620472610000|2021-05-08 11:16:50|24971.21|24933.21|24971.26|24933.26|24971.33|24933.33|24970.48|24932.48|10
1620472620000|2021-05-08 11:17:00|24971.18|24933.18|24970.21|24932.21|24971.99|24933.99|24970.15|24932.15|10
1620472630000|2021-05-08 11:17:10|24970.59|24932.59|24966.59|24928.59|24970.59|24932.59|24965.9|24927.9|9
1620472640000|2021-05-08 11:17:20|24966.18|24928.18|24952.99|24914.99|24966.18|24928.18|24952.99|24914.99|10
1620472650000|2021-05-08 11:17:30|24950.86|24912.86|24943.61|24905.61|24950.86|24912.86|24943.61|24905.61|10
1620472660000|2021-05-08 11:17:40|24943.87|24905.87|24935.71|24897.71|24943.87|24905.87|24935.71|24897.71|10
1620472670000|2021-05-08 11:17:50|24936.64|24898.64|24935.41|24897.41|24937.23|24899.23|24934.84|24896.84|10
1620472680000|2021-05-08 11:18:00|24935.2|24897.2|24935.39|24897.39|24936.35|24898.35|24934.77|24896.77|10
1620472690000|2021-05-08 11:18:10|24934.58|24896.58|24931.05|24893.05|24934.58|24896.58|24930.84|24892.84|10
1620472700000|2021-05-08 11:18:20|24930.63|24892.63|24926.69|24888.69|24930.63|24892.63|24926.69|24888.69|10
1620472710000|2021-05-08 11:18:30|24925.88|24887.88|24913.31|24875.31|24925.88|24887.88|24913.31|24875.31|10
1620472720000|2021-05-08 11:18:40|24913.35|24875.35|24907.8|24869.8|24913.35|24875.35|24907.14|24869.14|10
1620472730000|2021-05-08 11:18:50|24906.92|24868.92|24899.24|24861.24|24907.18|24869.18|24898.99|24860.99|10
1620472740000|2021-05-08 11:19:00|24900.67|24862.67|24912.19|24874.19|24913.52|24875.52|24900.67|24862.67|10
1620472750000|2021-05-08 11:19:10|24912.7|24874.7|24913.7|24875.7|24913.97|24875.97|24912.7|24874.7|10
1620472760000|2021-05-08 11:19:20|24914.55|24876.55|24919.05|24881.05|24919.05|24881.05|24913.38|24875.38|10
1620472770000|2021-05-08 11:19:30|24919.21|24881.21|24932.89|24894.89|24932.89|24894.89|24917.5|24879.5|10
1620472780000|2021-05-08 11:19:40|24935.08|24897.08|24937.81|24899.81|24937.81|24899.81|24935.08|24897.08|10
1620472790000|2021-05-08 11:19:50|24937.21|24899.21|24938.94|24900.94|24938.94|24900.94|24936.16|24898.16|10
1620472800000|2021-05-08 11:20:00|24939.98|24901.98|24948.28|24910.28|24948.45|24910.45|24939.98|24901.98|9
1620472810000|2021-05-08 11:20:10|24948.44|24910.44|24954.44|24916.44|24954.82|24916.82|24948.44|24910.44|10
1620472820000|2021-05-08 11:20:20|24954.1|24916.1|24964.99|24926.99|24964.99|24926.99|24954.1|24916.1|10
1620472830000|2021-05-08 11:20:30|24964.89|24926.89|24965.4|24927.4|24965.4|24927.4|24964.55|24926.55|9
1620472840000|2021-05-08 11:20:40|24966.51|24928.51|24964.07|24926.07|24967.93|24929.93|24964.07|24926.07|10
1620472850000|2021-05-08 11:20:50|24964.82|24926.82|24965.03|24927.03|24966.29|24928.29|24964.73|24926.73|10
1620472860000|2021-05-08 11:21:00|24965.28|24927.28|24966.9|24928.9|24966.9|24928.9|24964.98|24926.98|10
1620472870000|2021-05-08 11:21:10|24967.02|24929.02|24972.32|24934.32|24972.32|24934.32|24967.02|24929.02|10
1620472880000|2021-05-08 11:21:20|24972.68|24934.68|24974.86|24936.86|24974.86|24936.86|24972.34|24934.34|10
1620472890000|2021-05-08 11:21:30|24975.73|24937.73|24977.52|24939.52|24977.52|24939.52|24975.61|24937.61|10
1620472900000|2021-05-08 11:21:40|24976.61|24938.61|24978.76|24940.76|24979.52|24941.52|24976.16|24938.16|10
1620472910000|2021-05-08 11:21:50|24978.14|24940.14|24979.46|24941.46|24979.71|24941.71|24977.51|24939.51|10
1620472920000|2021-05-08 11:22:00|24979.12|24941.12|24981.5|24943.5|24981.5|24943.5|24977.8|24939.8|10
1620472930000|2021-05-08 11:22:10|24982.76|24944.76|24987.29|24949.29|24987.29|24949.29|24981.73|24943.73|10
1620472940000|2021-05-08 11:22:20|24988.65|24950.65|24988.85|24950.85|24990.04|24952.04|24988.65|24950.65|10
1620472950000|2021-05-08 11:22:30|24987.8|24949.8|24985.68|24947.68|24987.8|24949.8|24985.38|24947.38|10
1620472960000|2021-05-08 11:22:40|24985.96|24947.96|24983|24945|24986.75|24948.75|24983|24945|10
1620472970000|2021-05-08 11:22:50|24980.88|24942.88|24976.44|24938.44|24980.88|24942.88|24976.11|24938.11|10
1620472980000|2021-05-08 11:23:00|24975.96|24937.96|24975.78|24937.78|24976.68|24938.68|24975.67|24937.67|10
1620472990000|2021-05-08 11:23:10|24975.57|24937.57|24985.58|24947.58|24985.65|24947.65|24975.57|24937.57|10
1620473000000|2021-05-08 11:23:20|24986.99|24948.99|24992.21|24954.21|24992.21|24954.21|24986.99|24948.99|10
1620473010000|2021-05-08 11:23:30|24992.15|24954.15|24985|24947|24992.15|24954.15|24985|24947|10
1620473020000|2021-05-08 11:23:40|24984.92|24946.92|24983.82|24945.82|24985.62|24947.62|24983.48|24945.48|10
1620473030000|2021-05-08 11:23:50|24983.42|24945.42|24977.84|24939.84|24983.42|24945.42|24977.84|24939.84|10
1620473040000|2021-05-08 11:24:00|24977.57|24939.57|24968.99|24930.99|24977.57|24939.57|24968.99|24930.99|10
1620473050000|2021-05-08 11:24:10|24968.71|24930.71|24970.65|24932.65|24970.65|24932.65|24968.68|24930.68|9
1620473060000|2021-05-08 11:24:20|24970.33|24932.33|24967.38|24929.38|24970.33|24932.33|24966.98|24928.98|10
1620473070000|2021-05-08 11:24:30|24967.64|24929.64|24965.79|24927.79|24967.64|24929.64|24965.48|24927.48|10
1620473080000|2021-05-08 11:24:40|24966.91|24928.91|24970.3|24932.3|24971.03|24933.03|24966.91|24928.91|10
1620473090000|2021-05-08 11:24:50|24970.27|24932.27|24966.56|24928.56|24970.35|24932.35|24966.56|24928.56|10
1620473100000|2021-05-08 11:25:00|24965.42|24927.42|24958.99|24920.99|24965.42|24927.42|24958.99|24920.99|10
1620473110000|2021-05-08 11:25:10|24959.16|24921.16|24951.32|24913.32|24959.16|24921.16|24950.99|24912.99|10
1620473120000|2021-05-08 11:25:20|24950.98|24912.98|24950.11|24912.11|24950.98|24912.98|24948.28|24910.28|10
1620473130000|2021-05-08 11:25:30|24950.62|24912.62|24946.4|24908.4|24950.62|24912.62|24946.4|24908.4|10
1620473140000|2021-05-08 11:25:40|24946.14|24908.14|24939.63|24901.63|24946.14|24908.14|24939.63|24901.63|10
1620473150000|2021-05-08 11:25:50|24940.16|24902.16|24940.3|24902.3|24941.3|24903.3|24940.16|24902.16|10
1620473160000|2021-05-08 11:26:00|24939.82|24901.82|24937.17|24899.17|24940.14|24902.14|24937.17|24899.17|10
1620473170000|2021-05-08 11:26:10|24937.6|24899.6|24940.95|24902.95|24940.95|24902.95|24937.6|24899.6|10
1620473180000|2021-05-08 11:26:20|24943.11|24905.11|24956.7|24918.7|24956.7|24918.7|24943.11|24905.11|10
1620473190000|2021-05-08 11:26:30|24957.28|24919.28|24970.11|24932.11|24970.11|24932.11|24957.28|24919.28|10
1620473200000|2021-05-08 11:26:40|24969.77|24931.77|24967.65|24929.65|24969.77|24931.77|24967.21|24929.21|10
1620473210000|2021-05-08 11:26:50|24968.34|24930.34|24969.63|24931.63|24970.11|24932.11|24968.34|24930.34|10
1620473220000|2021-05-08 11:27:00|24969.36|24931.36|24968.98|24930.98|24969.67|24931.67|24968.31|24930.31|9
1620473230000|2021-05-08 11:27:10|24968.9|24930.9|24969.6|24931.6|24969.6|24931.6|24968.52|24930.52|9
1620473240000|2021-05-08 11:27:20|24969|24931|24964.53|24926.53|24969.52|24931.52|24964.53|24926.53|10
1620473250000|2021-05-08 11:27:30|24963.56|24925.56|24963.26|24925.26|24965.89|24927.89|24963.07|24925.07|10
1620473260000|2021-05-08 11:27:40|24962.5|24924.5|24961.71|24923.71|24962.5|24924.5|24960.29|24922.29|10
1620473270000|2021-05-08 11:27:50|24961.49|24923.49|24954.12|24916.12|24961.54|24923.54|24954.12|24916.12|10
1620473280000|2021-05-08 11:28:00|24954.49|24916.49|24954.47|24916.47|24955.14|24917.14|24954.47|24916.47|10
1620473290000|2021-05-08 11:28:10|24954.58|24916.58|24954.15|24916.15|24955.04|24917.04|24954.15|24916.15|10
1620473300000|2021-05-08 11:28:20|24953.75|24915.75|24952.04|24914.04|24953.75|24915.75|24952.04|24914.04|10
1620473310000|2021-05-08 11:28:30|24951.88|24913.88|24951.74|24913.74|24952.07|24914.07|24951.66|24913.66|9
1620473320000|2021-05-08 11:28:40|24952.06|24914.06|24959.78|24921.78|24959.78|24921.78|24952.06|24914.06|10
1620473330000|2021-05-08 11:28:50|24960.56|24922.56|24964.91|24926.91|24965.17|24927.17|24960.56|24922.56|10
1620473340000|2021-05-08 11:29:00|24964.33|24926.33|24962.11|24924.11|24964.33|24926.33|24961.85|24923.85|10
1620473350000|2021-05-08 11:29:10|24962.7|24924.7|24962.73|24924.73|24962.96|24924.96|24960.86|24922.86|10
1620473360000|2021-05-08 11:29:20|24964.35|24926.35|24969.87|24931.87|24969.87|24931.87|24964.35|24926.35|10
1620473370000|2021-05-08 11:29:30|24969.72|24931.72|24971.07|24933.07|24971.75|24933.75|24969.68|24931.68|10
1620473380000|2021-05-08 11:29:40|24970.66|24932.66|24973.83|24935.83|24973.83|24935.83|24970.66|24932.66|10
1620473390000|2021-05-08 11:29:50|24975.08|24937.08|24978.69|24940.69|24978.69|24940.69|24975.08|24937.08|10
1620473400000|2021-05-08 11:30:00|24979.04|24941.04|24979.95|24941.95|24980.55|24942.55|24979.04|24941.04|10
1620473410000|2021-05-08 11:30:10|24980.62|24942.62|24981.89|24943.89|24984.77|24946.77|24980.46|24942.46|10
1620473420000|2021-05-08 11:30:20|24982.24|24944.24|24987.79|24949.79|24987.79|24949.79|24982.12|24944.12|10
1620473430000|2021-05-08 11:30:30|24988.42|24950.42|24996.11|24958.11|24996.75|24958.75|24988.42|24950.42|10
1620473440000|2021-05-08 11:30:40|24996.01|24958.01|24996.78|24958.78|24997.12|24959.12|24996.01|24958.01|10
1620473450000|2021-05-08 11:30:50|24996.7|24958.7|24997.22|24959.22|24998.6|24960.6|24996.7|24958.7|9
1620473460000|2021-05-08 11:31:00|24995.39|24957.39|24995.45|24957.45|24995.45|24957.45|24993|24955|10
1620473470000|2021-05-08 11:31:10|24995.33|24957.33|24999.5|24961.5|24999.85|24961.85|24995.3|24957.3|10
1620473480000|2021-05-08 11:31:20|24999.72|24961.72|24999.39|24961.39|24999.76|24961.76|24998.37|24960.37|10
1620473490000|2021-05-08 11:31:30|24999.82|24961.82|25000.49|24962.49|25001.09|24963.09|24999.33|24961.33|10
1620473500000|2021-05-08 11:31:40|25000.3|24962.3|24998.39|24960.39|25000.75|24962.75|24998.39|24960.39|10
1620473510000|2021-05-08 11:31:50|24998.05|24960.05|24996.52|24958.52|24998.05|24960.05|24996.3|24958.3|10
1620473520000|2021-05-08 11:32:00|24996.19|24958.19|24996.17|24958.17|24996.81|24958.81|24995.79|24957.79|10
1620473530000|2021-05-08 11:32:10|24996.29|24958.29|24996.56|24958.56|24996.77|24958.77|24996.07|24958.07|10
1620473540000|2021-05-08 11:32:20|24996.09|24958.09|24996.52|24958.52|24996.85|24958.85|24995.65|24957.65|10
1620473550000|2021-05-08 11:32:30|24993.99|24955.99|24992.92|24954.92|24993.99|24955.99|24992.7|24954.7|10
1620473560000|2021-05-08 11:32:40|24992.99|24954.99|24994.89|24956.89|24995.02|24957.02|24992.99|24954.99|10
1620473570000|2021-05-08 11:32:50|24994.77|24956.77|24992.01|24954.01|24994.77|24956.77|24991.92|24953.92|10
1620473580000|2021-05-08 11:33:00|24993.85|24955.85|24995.71|24957.71|24995.71|24957.71|24993.85|24955.85|10
1620473590000|2021-05-08 11:33:10|24998.13|24960.13|24998.99|24960.99|24999.72|24961.72|24998.13|24960.13|10
1620473600000|2021-05-08 11:33:20|24999.09|24961.09|25001.11|24963.11|25001.11|24963.11|24998.39|24960.39|10
1620473610000|2021-05-08 11:33:30|25002.45|24964.45|25006.59|24968.59|25006.67|24968.67|25002.45|24964.45|10
1620473620000|2021-05-08 11:33:40|25006.6|24968.6|25009.15|24971.15|25009.15|24971.15|25005.64|24967.64|10
1620473630000|2021-05-08 11:33:50|25010.79|24972.79|25010.87|24972.87|25012.01|24974.01|25010.79|24972.79|10
1620473640000|2021-05-08 11:34:00|25010.9|24972.9|25006.75|24968.75|25011.14|24973.14|25006.41|24968.41|10
1620473650000|2021-05-08 11:34:10|25005.92|24967.92|25009.47|24971.47|25010.5|24972.5|25004.07|24966.07|10
1620473660000|2021-05-08 11:34:20|25009.77|24971.77|25008.74|24970.74|25010.21|24972.21|25008.55|24970.55|10
1620473670000|2021-05-08 11:34:30|25008.44|24970.44|25007.38|24969.38|25008.51|24970.51|25007.09|24969.09|10
1620473680000|2021-05-08 11:34:40|25007.4|24969.4|25007.22|24969.22|25008.05|24970.05|25006.62|24968.62|9
1620473690000|2021-05-08 11:34:50|25007.39|24969.39|25007.76|24969.76|25007.76|24969.76|25007.13|24969.13|9
1620473700000|2021-05-08 11:35:00|25007.5|24969.5|25007.64|24969.64|25008.46|24970.46|25007.05|24969.05|10
1620473710000|2021-05-08 11:35:10|25008.51|24970.51|25005.99|24967.99|25008.51|24970.51|25005.77|24967.77|10
1620473720000|2021-05-08 11:35:20|25006.21|24968.21|25008.16|24970.16|25008.51|24970.51|25006.16|24968.16|10
1620473730000|2021-05-08 11:35:30|25008.13|24970.13|25008.28|24970.28|25008.28|24970.28|25006.93|24968.93|9
1620473740000|2021-05-08 11:35:40|25008.53|24970.53|25009.16|24971.16|25010.72|24972.72|25008.51|24970.51|10
1620473750000|2021-05-08 11:35:50|25009.2|24971.2|25005.59|24967.59|25009.2|24971.2|25005.59|24967.59|10
1620473760000|2021-05-08 11:36:00|25005.55|24967.55|25011.4|24973.4|25011.4|24973.4|25005.55|24967.55|10
1620473770000|2021-05-08 11:36:10|25011.9|24973.9|25016.77|24978.77|25016.77|24978.77|25011.9|24973.9|10
1620473780000|2021-05-08 11:36:20|25016.76|24978.76|25018.57|24980.57|25018.57|24980.57|25016.76|24978.76|10
1620473790000|2021-05-08 11:36:30|25018.31|24980.31|25011.46|24973.46|25018.85|24980.85|25009.45|24971.45|10
1620473800000|2021-05-08 11:36:40|25011.23|24973.23|25012.59|24974.59|25013.05|24975.05|25011.05|24973.05|10
1620473810000|2021-05-08 11:36:50|25013.62|24975.62|25013.97|24975.97|25015.92|24977.92|25013.05|24975.05|10
1620473820000|2021-05-08 11:37:00|25013.38|24975.38|25013.85|24975.85|25013.85|24975.85|25012.91|24974.91|10
1620473830000|2021-05-08 11:37:10|25014.46|24976.46|25014.46|24976.46|25015.04|24977.04|25013.81|24975.81|10
1620473840000|2021-05-08 11:37:20|25015.45|24977.45|25015.29|24977.29|25015.66|24977.66|25015|24977|10
1620473850000|2021-05-08 11:37:30|25015.21|24977.21|25013.43|24975.43|25015.42|24977.42|25013.43|24975.43|10
1620473860000|2021-05-08 11:37:40|25013.81|24975.81|25013.41|24975.41|25013.92|24975.92|25013.22|24975.22|10
1620473870000|2021-05-08 11:37:50|25012.57|24974.57|25011.09|24973.09|25012.57|24974.57|25010.02|24972.02|10
1620473880000|2021-05-08 11:38:00|25011.18|24973.18|25010.86|24972.86|25011.18|24973.18|25009.8|24971.8|10
1620473890000|2021-05-08 11:38:10|25011.13|24973.13|25011.14|24973.14|25011.82|24973.82|25010.78|24972.78|9
1620473900000|2021-05-08 11:38:20|25011.22|24973.22|25008.02|24970.02|25011.26|24973.26|25008.02|24970.02|10
1620473910000|2021-05-08 11:38:30|25007.86|24969.86|25002.69|24964.69|25007.86|24969.86|25002.69|24964.69|10
1620473920000|2021-05-08 11:38:40|25002.16|24964.16|24998.21|24960.21|25002.16|24964.16|24998.21|24960.21|10
1620473930000|2021-05-08 11:38:50|24998.1|24960.1|24993.21|24955.21|24998.1|24960.1|24993.21|24955.21|10
1620473940000|2021-05-08 11:39:00|24992.51|24954.51|24987.73|24949.73|24992.51|24954.51|24987.73|24949.73|10
1620473950000|2021-05-08 11:39:10|24987.23|24949.23|24985.66|24947.66|24987.23|24949.23|24985.37|24947.37|10
1620473960000|2021-05-08 11:39:20|24985.8|24947.8|24985.99|24947.99|24986.85|24948.85|24985.8|24947.8|9
1620473970000|2021-05-08 11:39:30|24985.98|24947.98|24982.01|24944.01|24985.98|24947.98|24981.45|24943.45|10
1620473980000|2021-05-08 11:39:40|24982.08|24944.08|24977.72|24939.72|24982.43|24944.43|24977.72|24939.72|9
1620473990000|2021-05-08 11:39:50|24977.47|24939.47|24974.68|24936.68|24977.72|24939.72|24974.63|24936.63|10
1620474000000|2021-05-08 11:40:00|24974.77|24936.77|24980.16|24942.16|24980.16|24942.16|24974.45|24936.45|8
1620474010000|2021-05-08 11:40:10|24980.85|24942.85|24985.76|24947.76|24986.51|24948.51|24980.85|24942.85|10
1620474020000|2021-05-08 11:40:20|24986.1|24948.1|24986.03|24948.03|24986.1|24948.1|24984.71|24946.71|10
1620474030000|2021-05-08 11:40:30|24985.32|24947.32|24981.35|24943.35|24985.32|24947.32|24980.97|24942.97|9
1620474040000|2021-05-08 11:40:40|24981.68|24943.68|24976.14|24938.14|24981.78|24943.78|24976.06|24938.06|9
1620474050000|2021-05-08 11:40:50|24975.55|24937.55|24967.79|24929.79|24975.55|24937.55|24967.79|24929.79|10
1620474060000|2021-05-08 11:41:00|24966.28|24928.28|24957.59|24919.59|24966.28|24928.28|24957.59|24919.59|10
1620474070000|2021-05-08 11:41:10|24955.97|24917.97|24954.15|24916.15|24955.97|24917.97|24953.65|24915.65|10
1620474080000|2021-05-08 11:41:20|24953.97|24915.97|24949.87|24911.87|24953.97|24915.97|24949.24|24911.24|10
1620474090000|2021-05-08 11:41:30|24946.31|24908.31|24930.11|24892.11|24946.31|24908.31|24930.11|24892.11|10
1620474100000|2021-05-08 11:41:40|24929.48|24891.48|24925.59|24887.59|24929.48|24891.48|24923.92|24885.92|10
1620474110000|2021-05-08 11:41:50|24925.78|24887.78|24919.78|24881.78|24925.96|24887.96|24919.76|24881.76|10
1620474120000|2021-05-08 11:42:00|24920.56|24882.56|24919.99|24881.99|24921.15|24883.15|24916.7|24878.7|10
1620474130000|2021-05-08 11:42:10|24920.21|24882.21|24921.56|24883.56|24921.56|24883.56|24920.11|24882.11|10
1620474140000|2021-05-08 11:42:20|24921.07|24883.07|24918.68|24880.68|24921.07|24883.07|24918.68|24880.68|10
1620474150000|2021-05-08 11:42:30|24918.6|24880.6|24917.06|24879.06|24918.6|24880.6|24915.67|24877.67|10
1620474160000|2021-05-08 11:42:40|24917.07|24879.07|24921.99|24883.99|24921.99|24883.99|24917.07|24879.07|10
1620474170000|2021-05-08 11:42:50|24922.97|24884.97|24927.5|24889.5|24927.5|24889.5|24922.97|24884.97|10
1620474180000|2021-05-08 11:43:00|24928.24|24890.24|24930.55|24892.55|24930.55|24892.55|24928.24|24890.24|10
1620474190000|2021-05-08 11:43:10|24930.67|24892.67|24935.7|24897.7|24938.64|24900.64|24930.67|24892.67|10
1620474200000|2021-05-08 11:43:20|24935.42|24897.42|24946.26|24908.26|24946.26|24908.26|24935.42|24897.42|10
1620474210000|2021-05-08 11:43:30|24947.43|24909.43|24950.51|24912.51|24950.51|24912.51|24947.43|24909.43|10
1620474220000|2021-05-08 11:43:40|24950.3|24912.3|24949.58|24911.58|24950.64|24912.64|24948.08|24910.08|10
1620474230000|2021-05-08 11:43:50|24949.93|24911.93|24952.91|24914.91|24952.91|24914.91|24949.93|24911.93|10
1620474240000|2021-05-08 11:44:00|24953.1|24915.1|24955.98|24917.98|24956.65|24918.65|24953.1|24915.1|10
1620474250000|2021-05-08 11:44:10|24955.45|24917.45|24960.06|24922.06|24960.24|24922.24|24955.45|24917.45|10
1620474260000|2021-05-08 11:44:20|24959.99|24921.99|24966.07|24928.07|24966.29|24928.29|24959.99|24921.99|10
1620474270000|2021-05-08 11:44:30|24965.89|24927.89|24956.9|24918.9|24966.29|24928.29|24956.4|24918.4|10
1620474280000|2021-05-08 11:44:40|24956.91|24918.91|24958.26|24920.26|24958.72|24920.72|24956.45|24918.45|10
1620474290000|2021-05-08 11:44:50|24958.28|24920.28|24960.11|24922.11|24960.26|24922.26|24957.74|24919.74|10
1620474300000|2021-05-08 11:45:00|24959.87|24921.87|24962.35|24924.35|24962.35|24924.35|24959.87|24921.87|9
1620474310000|2021-05-08 11:45:10|24962.91|24924.91|24975.99|24937.99|24975.99|24937.99|24962.47|24924.47|10
1620474320000|2021-05-08 11:45:20|24977.91|24939.91|24982.53|24944.53|24982.53|24944.53|24977.91|24939.91|10
1620474330000|2021-05-08 11:45:30|24982.02|24944.02|24995.37|24957.37|24995.37|24957.37|24981.37|24943.37|10
1620474340000|2021-05-08 11:45:40|24996.41|24958.41|24998.63|24960.63|24998.71|24960.71|24996.41|24958.41|9
1620474350000|2021-05-08 11:45:50|24998.32|24960.32|25001.61|24963.61|25001.78|24963.78|24998.04|24960.04|10
1620474360000|2021-05-08 11:46:00|25000.45|24962.45|25010.15|24972.15|25011.27|24973.27|25000.45|24962.45|10
1620474370000|2021-05-08 11:46:10|25010.39|24972.39|25006.39|24968.39|25010.39|24972.39|25006.39|24968.39|10
1620474380000|2021-05-08 11:46:20|25006.54|24968.54|25006.25|24968.25|25006.69|24968.69|25005.58|24967.58|10
1620474390000|2021-05-08 11:46:30|25005.94|24967.94|25006.21|24968.21|25007.45|24969.45|25005.94|24967.94|10
1620474400000|2021-05-08 11:46:40|25007.74|24969.74|25009.33|24971.33|25009.65|24971.65|25006.73|24968.73|9
1620474410000|2021-05-08 11:46:50|25009.28|24971.28|25013.27|24975.27|25013.43|24975.43|25009.28|24971.28|10
1620474420000|2021-05-08 11:47:00|25012.63|24974.63|25019.73|24981.73|25019.73|24981.73|25012.63|24974.63|10
1620474430000|2021-05-08 11:47:10|25019.99|24981.99|25023.79|24985.79|25025|24987|25019.99|24981.99|10
1620474440000|2021-05-08 11:47:20|25023.89|24985.89|25031.94|24993.94|25031.94|24993.94|25023.27|24985.27|10
1620474450000|2021-05-08 11:47:30|25032.45|24994.45|25041.59|25003.59|25041.59|25003.59|25032.45|24994.45|10
1620474460000|2021-05-08 11:47:40|25042.09|25004.09|25045.55|25007.55|25046.1|25008.1|25042.09|25004.09|10
1620474470000|2021-05-08 11:47:50|25046.14|25008.14|25042.38|25004.38|25046.93|25008.93|25041.03|25003.03|10
1620474480000|2021-05-08 11:48:00|25042.3|25004.3|25042.66|25004.66|25042.66|25004.66|25039.29|25001.29|10
1620474490000|2021-05-08 11:48:10|25042.51|25004.51|25040.51|25002.51|25043.88|25005.88|25040.51|25002.51|10
1620474500000|2021-05-08 11:48:20|25039.38|25001.38|25034.69|24996.69|25040.48|25002.48|25034.69|24996.69|10
1620474510000|2021-05-08 11:48:30|25036.73|24998.73|25031.72|24993.72|25036.73|24998.73|25031.72|24993.72|10
1620474520000|2021-05-08 11:48:40|25032.25|24994.25|25028.03|24990.03|25032.81|24994.81|25027.49|24989.49|10
1620474530000|2021-05-08 11:48:50|25026.98|24988.98|25033.09|24995.09|25033.47|24995.47|25026.98|24988.98|10
1620474540000|2021-05-08 11:49:00|25033.45|24995.45|25030.78|24992.78|25033.45|24995.45|25030.47|24992.47|10
1620474550000|2021-05-08 11:49:10|25030.5|24992.5|25024.62|24986.62|25030.94|24992.94|25024.62|24986.62|9
1620474560000|2021-05-08 11:49:20|25026.02|24988.02|25018.59|24980.59|25026.02|24988.02|25018.59|24980.59|10
1620474570000|2021-05-08 11:49:30|25017.17|24979.17|25012.43|24974.43|25017.17|24979.17|25012.43|24974.43|10
1620474580000|2021-05-08 11:49:40|25011.81|24973.81|25010.96|24972.96|25011.81|24973.81|25010.68|24972.68|10
1620474590000|2021-05-08 11:49:50|25010.62|24972.62|25009.17|24971.17|25010.89|24972.89|25009.17|24971.17|10
1620474600000|2021-05-08 11:50:00|25008.38|24970.38|25007.15|24969.15|25008.9|24970.9|25005.54|24967.54|10
1620474610000|2021-05-08 11:50:10|25007.59|24969.59|25005.45|24967.45|25007.59|24969.59|25005.18|24967.18|10
1620474620000|2021-05-08 11:50:20|25005.56|24967.56|24988.33|24950.33|25005.56|24967.56|24988.33|24950.33|10
1620474630000|2021-05-08 11:50:30|24987.86|24949.86|24976.69|24938.69|24987.86|24949.86|24976.69|24938.69|10
1620474640000|2021-05-08 11:50:40|24976.17|24938.17|24969.96|24931.96|24976.17|24938.17|24969.96|24931.96|10
1620474650000|2021-05-08 11:50:50|24970.28|24932.28|24968.77|24930.77|24970.28|24932.28|24965.74|24927.74|9
1620474660000|2021-05-08 11:51:00|24969|24931|24972.23|24934.23|24972.23|24934.23|24968.81|24930.81|10
1620474670000|2021-05-08 11:51:10|24972.4|24934.4|24968.59|24930.59|24972.76|24934.76|24968.59|24930.59|10
1620474680000|2021-05-08 11:51:20|24968.24|24930.24|24957.17|24919.17|24968.36|24930.36|24957.17|24919.17|10
1620474690000|2021-05-08 11:51:30|24955.79|24917.79|24963.33|24925.33|24963.33|24925.33|24952.95|24914.95|10
1620474700000|2021-05-08 11:51:40|24963.36|24925.36|24962.44|24924.44|24964.07|24926.07|24962.44|24924.44|10
1620474710000|2021-05-08 11:51:50|24962.99|24924.99|24962.81|24924.81|24963.48|24925.48|24962.34|24924.34|10
1620474720000|2021-05-08 11:52:00|24962.68|24924.68|24970.05|24932.05|24970.61|24932.61|24962.68|24924.68|10
1620474730000|2021-05-08 11:52:10|24969.49|24931.49|24973.98|24935.98|24974.26|24936.26|24968.13|24930.13|10
1620474740000|2021-05-08 11:52:20|24973.15|24935.15|24976.52|24938.52|24976.52|24938.52|24973.15|24935.15|9
1620474750000|2021-05-08 11:52:30|24976.74|24938.74|24976.51|24938.51|24977.15|24939.15|24975.96|24937.96|10
1620474760000|2021-05-08 11:52:40|24976.4|24938.4|24977.73|24939.73|24977.73|24939.73|24975.6|24937.6|10
1620474770000|2021-05-08 11:52:50|24977.54|24939.54|24977.24|24939.24|24978.23|24940.23|24977.24|24939.24|10
1620474780000|2021-05-08 11:53:00|24977.15|24939.15|24978.53|24940.53|24978.53|24940.53|24977.04|24939.04|9
1620474790000|2021-05-08 11:53:10|24978.09|24940.09|24977.6|24939.6|24978.09|24940.09|24977.26|24939.26|10
1620474800000|2021-05-08 11:53:20|24978.03|24940.03|24976.85|24938.85|24978.55|24940.55|24976.69|24938.69|10
1620474810000|2021-05-08 11:53:30|24977.04|24939.04|24977.72|24939.72|24977.72|24939.72|24976.86|24938.86|10
1620474820000|2021-05-08 11:53:40|24977.32|24939.32|24976.68|24938.68|24977.92|24939.92|24976.68|24938.68|10
1620474830000|2021-05-08 11:53:50|24976.2|24938.2|24976.12|24938.12|24976.37|24938.37|24975.73|24937.73|10
1620474840000|2021-05-08 11:54:00|24975.46|24937.46|24978.16|24940.16|24978.16|24940.16|24975.27|24937.27|9
1620474850000|2021-05-08 11:54:10|24978.8|24940.8|24979.63|24941.63|24979.63|24941.63|24978.8|24940.8|10
1620474860000|2021-05-08 11:54:20|24980.17|24942.17|24980.11|24942.11|24980.17|24942.17|24979.19|24941.19|10
1620474870000|2021-05-08 11:54:30|24980.24|24942.24|24979.76|24941.76|24980.24|24942.24|24978.47|24940.47|9
1620474880000|2021-05-08 11:54:40|24976.71|24938.71|24977.83|24939.83|24978.04|24940.04|24976.18|24938.18|10
1620474890000|2021-05-08 11:54:50|24977.41|24939.41|24976.88|24938.88|24977.41|24939.41|24976.14|24938.14|10
1620474900000|2021-05-08 11:55:00|24976.86|24938.86|24980.38|24942.38|24984.26|24946.26|24976.76|24938.76|10
1620474910000|2021-05-08 11:55:10|24980.3|24942.3|24976.51|24938.51|24980.3|24942.3|24976.11|24938.11|10
1620474920000|2021-05-08 11:55:20|24976.85|24938.85|24976.68|24938.68|24977.55|24939.55|24976.47|24938.47|10
1620474930000|2021-05-08 11:55:30|24976.99|24938.99|24974.68|24936.68|24976.99|24938.99|24973.66|24935.66|10
1620474940000|2021-05-08 11:55:40|24974.45|24936.45|24972.26|24934.26|24974.45|24936.45|24970.57|24932.57|10
1620474950000|2021-05-08 11:55:50|24974.26|24936.26|24973.23|24935.23|24975.71|24937.71|24973.23|24935.23|10
1620474960000|2021-05-08 11:56:00|24972.51|24934.51|24964.12|24926.12|24972.51|24934.51|24964.07|24926.07|10
1620474970000|2021-05-08 11:56:10|24962.99|24924.99|24953.8|24915.8|24962.99|24924.99|24953.48|24915.48|10
1620474980000|2021-05-08 11:56:20|24955.6|24917.6|24949.56|24911.56|24955.6|24917.6|24949.56|24911.56|10
1620474990000|2021-05-08 11:56:30|24948.56|24910.56|24944.08|24906.08|24948.56|24910.56|24942.76|24904.76|10
1620475000000|2021-05-08 11:56:40|24943.3|24905.3|24943.66|24905.66|24943.66|24905.66|24942.41|24904.41|10
1620475010000|2021-05-08 11:56:50|24944.07|24906.07|24943.12|24905.12|24944.15|24906.15|24941.06|24903.06|10
1620475020000|2021-05-08 11:57:00|24943.29|24905.29|24931.69|24893.69|24943.29|24905.29|24931.56|24893.56|10
1620475030000|2021-05-08 11:57:10|24931.82|24893.82|24921.75|24883.75|24931.82|24893.82|24921.33|24883.33|10
1620475040000|2021-05-08 11:57:20|24920.69|24882.69|24923.16|24885.16|24924.6|24886.6|24920.69|24882.69|10
1620475050000|2021-05-08 11:57:30|24922.5|24884.5|24917.57|24879.57|24922.5|24884.5|24917.38|24879.38|10
1620475060000|2021-05-08 11:57:40|24917.1|24879.1|24916.33|24878.33|24918.44|24880.44|24915.85|24877.85|10
1620475070000|2021-05-08 11:57:50|24915.99|24877.99|24914.4|24876.4|24915.99|24877.99|24914.4|24876.4|10
1620475080000|2021-05-08 11:58:00|24914.18|24876.18|24915.29|24877.29|24915.29|24877.29|24914.03|24876.03|10
1620475090000|2021-05-08 11:58:10|24914.92|24876.92|24913.31|24875.31|24915.05|24877.05|24913.31|24875.31|10
1620475100000|2021-05-08 11:58:20|24913.88|24875.88|24914.45|24876.45|24914.75|24876.75|24913.3|24875.3|10
1620475110000|2021-05-08 11:58:30|24914.27|24876.27|24913.15|24875.15|24914.41|24876.41|24912.62|24874.62|10
1620475120000|2021-05-08 11:58:40|24913.62|24875.62|24916.17|24878.17|24919.08|24881.08|24913.62|24875.62|10
1620475130000|2021-05-08 11:58:50|24916.44|24878.44|24916.3|24878.3|24916.98|24878.98|24915.91|24877.91|10
1620475140000|2021-05-08 11:59:00|24916.91|24878.91|24916.55|24878.55|24917.61|24879.61|24916.35|24878.35|10
1620475150000|2021-05-08 11:59:10|24916.8|24878.8|24910.15|24872.15|24916.8|24878.8|24907.48|24869.48|10
1620475160000|2021-05-08 11:59:20|24909.72|24871.72|24913.07|24875.07|24914.16|24876.16|24909.72|24871.72|10
1620475170000|2021-05-08 11:59:30|24912.68|24874.68|24907.86|24869.86|24912.68|24874.68|24906.72|24868.72|10
1620475180000|2021-05-08 11:59:40|24904.86|24866.86|24906.91|24868.91|24907.93|24869.93|24904.86|24866.86|10
1620475190000|2021-05-08 11:59:50|24907.66|24869.66|24904.21|24866.21|24907.66|24869.66|24904.21|24866.21|10
1620475200000|2021-05-08 12:00:00|24904.49|24866.49|24911.76|24873.76|24912.44|24874.44|24904.49|24866.49|10
1620475210000|2021-05-08 12:00:10|24911.81|24873.81|24913.23|24875.23|24914.46|24876.46|24911.81|24873.81|9
1620475220000|2021-05-08 12:00:20|24913.25|24875.25|24913.05|24875.05|24913.52|24875.52|24911.09|24873.09|10
1620475230000|2021-05-08 12:00:30|24913.71|24875.71|24920.03|24882.03|24920.16|24882.16|24913.71|24875.71|10
1620475240000|2021-05-08 12:00:40|24921.01|24883.01|24929.35|24891.35|24929.35|24891.35|24920.81|24882.81|10
1620475250000|2021-05-08 12:00:50|24929.73|24891.73|24927.36|24889.36|24929.73|24891.73|24927.19|24889.19|10
1620475260000|2021-05-08 12:01:00|24927.86|24889.86|24923.42|24885.42|24927.86|24889.86|24923.38|24885.38|10
1620475270000|2021-05-08 12:01:10|24923.28|24885.28|24915.35|24877.35|24924.05|24886.05|24915.35|24877.35|10
1620475280000|2021-05-08 12:01:20|24914.06|24876.06|24890.54|24852.54|24914.06|24876.06|24890.54|24852.54|10
1620475290000|2021-05-08 12:01:30|24889.17|24851.17|24874.55|24836.55|24889.17|24851.17|24874.55|24836.55|10
1620475300000|2021-05-08 12:01:40|24874.2|24836.2|24864.73|24826.73|24874.2|24836.2|24864.17|24826.17|10
1620475310000|2021-05-08 12:01:50|24865.51|24827.51|24865.85|24827.85|24865.85|24827.85|24865.21|24827.21|10
1620475320000|2021-05-08 12:02:00|24866.66|24828.66|24864.4|24826.4|24866.66|24828.66|24864.4|24826.4|10
1620475330000|2021-05-08 12:02:10|24864.31|24826.31|24857.98|24819.98|24864.63|24826.63|24857.98|24819.98|10
1620475340000|2021-05-08 12:02:20|24859.13|24821.13|24855.47|24817.47|24859.13|24821.13|24855.47|24817.47|10
1620475350000|2021-05-08 12:02:30|24854.87|24816.87|24854.31|24816.31|24855.45|24817.45|24853.67|24815.67|10
1620475360000|2021-05-08 12:02:40|24852.7|24814.7|24837.81|24799.81|24852.74|24814.74|24837.81|24799.81|10
1620475370000|2021-05-08 12:02:50|24836.36|24798.36|24829.27|24791.27|24836.36|24798.36|24828.44|24790.44|10
1620475380000|2021-05-08 12:03:00|24831.65|24793.65|24830.18|24792.18|24832.33|24794.33|24829.1|24791.1|10
1620475390000|2021-05-08 12:03:10|24830.36|24792.36|24845.7|24807.7|24846.76|24808.76|24830.36|24792.36|10
1620475400000|2021-05-08 12:03:20|24845.16|24807.16|24854.29|24816.29|24854.29|24816.29|24845.16|24807.16|10
1620475410000|2021-05-08 12:03:30|24853.05|24815.05|24858.61|24820.61|24858.61|24820.61|24853.05|24815.05|10
1620475420000|2021-05-08 12:03:40|24859.46|24821.46|24856.43|24818.43|24859.46|24821.46|24855|24817|10
1620475430000|2021-05-08 12:03:50|24854.84|24816.84|24850.01|24812.01|24854.84|24816.84|24848.11|24810.11|10
1620475440000|2021-05-08 12:04:00|24850.14|24812.14|24860.6|24822.6|24860.6|24822.6|24849.92|24811.92|10
1620475450000|2021-05-08 12:04:10|24865.91|24827.91|24869.9|24831.9|24869.9|24831.9|24864.3|24826.3|10
1620475460000|2021-05-08 12:04:20|24871.67|24833.67|24882.3|24844.3|24882.3|24844.3|24871.67|24833.67|10
1620475470000|2021-05-08 12:04:30|24882.38|24844.38|24881.75|24843.75|24885.46|24847.46|24881.75|24843.75|10
1620475480000|2021-05-08 12:04:40|24881.82|24843.82|24876.3|24838.3|24881.82|24843.82|24875.21|24837.21|10
1620475490000|2021-05-08 12:04:50|24877.02|24839.02|24876.71|24838.71|24877.56|24839.56|24876.21|24838.21|10
1620475500000|2021-05-08 12:05:00|24876.58|24838.58|24876.14|24838.14|24877.46|24839.46|24876.14|24838.14|10
1620475510000|2021-05-08 12:05:10|24875.91|24837.91|24872.45|24834.45|24876.52|24838.52|24871.44|24833.44|10
1620475520000|2021-05-08 12:05:20|24871.93|24833.93|24871.43|24833.43|24871.93|24833.93|24870.89|24832.89|10
1620475530000|2021-05-08 12:05:30|24869.63|24831.63|24864.24|24826.24|24870.82|24832.82|24864.24|24826.24|10
1620475540000|2021-05-08 12:05:40|24863.57|24825.57|24862.48|24824.48|24864.75|24826.75|24862.43|24824.43|10
1620475550000|2021-05-08 12:05:50|24862.28|24824.28|24866.13|24828.13|24866.13|24828.13|24861.63|24823.63|10
1620475560000|2021-05-08 12:06:00|24867.12|24829.12|24865.18|24827.18|24867.36|24829.36|24865.18|24827.18|10
1620475570000|2021-05-08 12:06:10|24864.75|24826.75|24866.21|24828.21|24866.21|24828.21|24863.61|24825.61|9
1620475580000|2021-05-08 12:06:20|24867.45|24829.45|24874.39|24836.39|24874.39|24836.39|24867.45|24829.45|10
1620475590000|2021-05-08 12:06:30|24874.95|24836.95|24889.39|24851.39|24889.39|24851.39|24874.83|24836.83|10
1620475600000|2021-05-08 12:06:40|24889.99|24851.99|24900.81|24862.81|24900.81|24862.81|24889.55|24851.55|10
1620475610000|2021-05-08 12:06:50|24901.91|24863.91|24904.53|24866.53|24905.02|24867.02|24901.91|24863.91|10
1620475620000|2021-05-08 12:07:00|24902.28|24864.28|24903.68|24865.68|24903.68|24865.68|24900.62|24862.62|10
1620475630000|2021-05-08 12:07:10|24904.42|24866.42|24908.13|24870.13|24908.13|24870.13|24904.42|24866.42|10
1620475640000|2021-05-08 12:07:20|24908.1|24870.1|24910.64|24872.64|24910.64|24872.64|24906.81|24868.81|10
1620475650000|2021-05-08 12:07:30|24910.78|24872.78|24902.73|24864.73|24910.78|24872.78|24902.73|24864.73|9
1620475660000|2021-05-08 12:07:40|24901.09|24863.09|24900.41|24862.41|24901.14|24863.14|24899.53|24861.53|10
1620475670000|2021-05-08 12:07:50|24901.26|24863.26|24905.18|24867.18|24905.18|24867.18|24901.26|24863.26|10
1620475680000|2021-05-08 12:08:00|24904.48|24866.48|24910.12|24872.12|24910.12|24872.12|24904.48|24866.48|9
1620475690000|2021-05-08 12:08:10|24909.77|24871.77|24912.51|24874.51|24912.51|24874.51|24908.72|24870.72|10
1620475700000|2021-05-08 12:08:20|24911.91|24873.91|24918.29|24880.29|24918.29|24880.29|24911.73|24873.73|10
1620475710000|2021-05-08 12:08:30|24918.2|24880.2|24920.98|24882.98|24920.98|24882.98|24917.71|24879.71|10
1620475720000|2021-05-08 12:08:40|24920.45|24882.45|24923.62|24885.62|24923.9|24885.9|24920.45|24882.45|10
1620475730000|2021-05-08 12:08:50|24924.05|24886.05|24919.31|24881.31|24924.18|24886.18|24918.93|24880.93|10
1620475740000|2021-05-08 12:09:00|24919.26|24881.26|24915.78|24877.78|24919.26|24881.26|24915.78|24877.78|9
1620475750000|2021-05-08 12:09:10|24915.72|24877.72|24912.67|24874.67|24915.72|24877.72|24911.2|24873.2|10
1620475760000|2021-05-08 12:09:20|24912.66|24874.66|24913.31|24875.31|24913.4|24875.4|24911.73|24873.73|10
1620475770000|2021-05-08 12:09:30|24912.6|24874.6|24919.83|24881.83|24919.83|24881.83|24912.6|24874.6|10
1620475780000|2021-05-08 12:09:40|24920.37|24882.37|24928.15|24890.15|24928.15|24890.15|24920.37|24882.37|10
1620475790000|2021-05-08 12:09:50|24928.99|24890.99|24928.63|24890.63|24929.91|24891.91|24927.77|24889.77|10
1620475800000|2021-05-08 12:10:00|24929.56|24891.56|24930.15|24892.15|24931.34|24893.34|24929.49|24891.49|10
1620475810000|2021-05-08 12:10:10|24929.98|24891.98|24931.32|24893.32|24931.34|24893.34|24929.55|24891.55|10
1620475820000|2021-05-08 12:10:20|24931.2|24893.2|24934.22|24896.22|24934.72|24896.72|24931.2|24893.2|10
1620475830000|2021-05-08 12:10:30|24934.45|24896.45|24934.5|24896.5|24934.5|24896.5|24933.72|24895.72|10
1620475840000|2021-05-08 12:10:40|24934.85|24896.85|24936.98|24898.98|24936.98|24898.98|24934.85|24896.85|10
1620475850000|2021-05-08 12:10:50|24937.23|24899.23|24941.25|24903.25|24941.25|24903.25|24937.23|24899.23|10
1620475860000|2021-05-08 12:11:00|24941.39|24903.39|24943.85|24905.85|24944.4|24906.4|24941.39|24903.39|10
1620475870000|2021-05-08 12:11:10|24943.97|24905.97|24940.16|24902.16|24943.97|24905.97|24938.99|24900.99|10
1620475880000|2021-05-08 12:11:20|24939.84|24901.84|24937.32|24899.32|24940.54|24902.54|24937.32|24899.32|10
1620475890000|2021-05-08 12:11:30|24937.29|24899.29|24934.16|24896.16|24937.29|24899.29|24934.16|24896.16|10
1620475900000|2021-05-08 12:11:40|24933.98|24895.98|24930.15|24892.15|24934.08|24896.08|24929.65|24891.65|9
1620475910000|2021-05-08 12:11:50|24930.04|24892.04|24928.89|24890.89|24930.52|24892.52|24928.7|24890.7|10
1620475920000|2021-05-08 12:12:00|24928.79|24890.79|24926.89|24888.89|24928.79|24890.79|24926.89|24888.89|9
1620475930000|2021-05-08 12:12:10|24926.61|24888.61|24922.28|24884.28|24926.61|24888.61|24922.28|24884.28|10
1620475940000|2021-05-08 12:12:20|24922.08|24884.08|24919.84|24881.84|24922.08|24884.08|24919.42|24881.42|10
1620475950000|2021-05-08 12:12:30|24919.91|24881.91|24916.19|24878.19|24919.91|24881.91|24916.19|24878.19|10
1620475960000|2021-05-08 12:12:40|24916.32|24878.32|24912.62|24874.62|24917.51|24879.51|24911.76|24873.76|10
1620475970000|2021-05-08 12:12:50|24912.88|24874.88|24910.03|24872.03|24912.88|24874.88|24910.03|24872.03|9
1620475980000|2021-05-08 12:13:00|24909.84|24871.84|24907.06|24869.06|24909.91|24871.91|24906.69|24868.69|10
1620475990000|2021-05-08 12:13:10|24907.1|24869.1|24910.11|24872.11|24910.11|24872.11|24906.63|24868.63|10
1620476000000|2021-05-08 12:13:20|24915.29|24877.29|24907.19|24869.19|24919.17|24881.17|24907.19|24869.19|10
1620476010000|2021-05-08 12:13:30|24909.27|24871.27|24901.34|24863.34|24909.27|24871.27|24901.34|24863.34|10
1620476020000|2021-05-08 12:13:40|24902.99|24864.99|24901.01|24863.01|24902.99|24864.99|24900.73|24862.73|9
1620476030000|2021-05-08 12:13:50|24900.96|24862.96|24905.02|24867.02|24905.02|24867.02|24900.06|24862.06|10
1620476040000|2021-05-08 12:14:00|24905.19|24867.19|24903.46|24865.46|24905.28|24867.28|24903.46|24865.46|9
1620476050000|2021-05-08 12:14:10|24901.17|24863.17|24896.23|24858.23|24901.17|24863.17|24896.23|24858.23|10
1620476060000|2021-05-08 12:14:20|24897.36|24859.36|24892.43|24854.43|24898.55|24860.55|24892.11|24854.11|10
1620476070000|2021-05-08 12:14:30|24891.74|24853.74|24892.97|24854.97|24893.89|24855.89|24891.74|24853.74|10
1620476080000|2021-05-08 12:14:40|24892.64|24854.64|24893.97|24855.97|24895.15|24857.15|24892.64|24854.64|10
1620476090000|2021-05-08 12:14:50|24893.41|24855.41|24894.21|24856.21|24894.68|24856.68|24893.41|24855.41|10
1620476100000|2021-05-08 12:15:00|24894.42|24856.42|24893.72|24855.72|24894.42|24856.42|24893.03|24855.03|10
1620476110000|2021-05-08 12:15:10|24894.21|24856.21|24888.09|24850.09|24894.51|24856.51|24888.09|24850.09|10
1620476120000|2021-05-08 12:15:20|24889.4|24851.4|24887.15|24849.15|24889.4|24851.4|24886.23|24848.23|10
1620476130000|2021-05-08 12:15:30|24885.58|24847.58|24885.19|24847.19|24885.99|24847.99|24883.81|24845.81|10
1620476140000|2021-05-08 12:15:40|24884.64|24846.64|24887.52|24849.52|24888.01|24850.01|24884.64|24846.64|10
1620476150000|2021-05-08 12:15:50|24887.58|24849.58|24888.25|24850.25|24889.04|24851.04|24887.58|24849.58|9
1620476160000|2021-05-08 12:16:00|24888.15|24850.15|24890.58|24852.58|24890.78|24852.78|24888.15|24850.15|10
1620476170000|2021-05-08 12:16:10|24891.45|24853.45|24892.53|24854.53|24893.27|24855.27|24891.45|24853.45|10
1620476180000|2021-05-08 12:16:20|24892.74|24854.74|24896.73|24858.73|24896.73|24858.73|24891.65|24853.65|10
1620476190000|2021-05-08 12:16:30|24896.99|24858.99|24901.84|24863.84|24901.98|24863.98|24896.99|24858.99|10
1620476200000|2021-05-08 12:16:40|24903.15|24865.15|24904.3|24866.3|24905.42|24867.42|24903.15|24865.15|10
1620476210000|2021-05-08 12:16:50|24903.84|24865.84|24903.23|24865.23|24903.86|24865.86|24902.99|24864.99|10
1620476220000|2021-05-08 12:17:00|24903.54|24865.54|24904.69|24866.69|24905.45|24867.45|24903.04|24865.04|10
1620476230000|2021-05-08 12:17:10|24904.84|24866.84|24907.08|24869.08|24907.08|24869.08|24904.84|24866.84|10
1620476240000|2021-05-08 12:17:20|24907.53|24869.53|24911.03|24873.03|24911.03|24873.03|24907.53|24869.53|10
1620476250000|2021-05-08 12:17:30|24911.55|24873.55|24917.79|24879.79|24918.14|24880.14|24911.55|24873.55|10
1620476260000|2021-05-08 12:17:40|24917|24879|24923.13|24885.13|24923.59|24885.59|24917|24879|10
1620476270000|2021-05-08 12:17:50|24923.71|24885.71|24929.45|24891.45|24929.45|24891.45|24923.48|24885.48|10
1620476280000|2021-05-08 12:18:00|24930.62|24892.62|24934.45|24896.45|24934.45|24896.45|24930.62|24892.62|10
1620476290000|2021-05-08 12:18:10|24936.16|24898.16|24939.66|24901.66|24939.83|24901.83|24936.16|24898.16|10
1620476300000|2021-05-08 12:18:20|24940.42|24902.42|24935.48|24897.48|24941.59|24903.59|24934.96|24896.96|10
1620476310000|2021-05-08 12:18:30|24935.8|24897.8|24937.8|24899.8|24937.89|24899.89|24935.6|24897.6|10
1620476320000|2021-05-08 12:18:40|24937.47|24899.47|24935.51|24897.51|24937.63|24899.63|24935.51|24897.51|10
1620476330000|2021-05-08 12:18:50|24934.77|24896.77|24931.2|24893.2|24934.77|24896.77|24931.2|24893.2|10
1620476340000|2021-05-08 12:19:00|24931.41|24893.41|24929.65|24891.65|24931.41|24893.41|24927.31|24889.31|10
1620476350000|2021-05-08 12:19:10|24929.69|24891.69|24929.23|24891.23|24930.19|24892.19|24928.46|24890.46|10
1620476360000|2021-05-08 12:19:20|24929.48|24891.48|24931.96|24893.96|24933.21|24895.21|24929.48|24891.48|9
1620476370000|2021-05-08 12:19:30|24932.49|24894.49|24932.23|24894.23|24932.53|24894.53|24930.91|24892.91|10
1620476380000|2021-05-08 12:19:40|24932.34|24894.34|24933.75|24895.75|24934.04|24896.04|24932.17|24894.17|10
1620476390000|2021-05-08 12:19:50|24934.26|24896.26|24934.72|24896.72|24935.28|24897.28|24934.26|24896.26|10
1620476400000|2021-05-08 12:20:00|24935.15|24897.15|24935.55|24897.55|24935.88|24897.88|24933.86|24895.86|10
1620476410000|2021-05-08 12:20:10|24935.56|24897.56|24939.88|24901.88|24939.88|24901.88|24935.56|24897.56|10
1620476420000|2021-05-08 12:20:20|24940.97|24902.97|24943.11|24905.11|24944.42|24906.42|24940.97|24902.97|10
1620476430000|2021-05-08 12:20:30|24943.5|24905.5|24944.91|24906.91|24945.6|24907.6|24943.5|24905.5|10
1620476440000|2021-05-08 12:20:40|24946.02|24908.02|24945.19|24907.19|24946.5|24908.5|24945.19|24907.19|10
1620476450000|2021-05-08 12:20:50|24945.25|24907.25|24946.32|24908.32|24946.32|24908.32|24943.46|24905.46|10
1620476460000|2021-05-08 12:21:00|24945.54|24907.54|24946.65|24908.65|24946.65|24908.65|24944.68|24906.68|10
1620476470000|2021-05-08 12:21:10|24943.1|24905.1|24941.19|24903.19|24944.57|24906.57|24941.19|24903.19|8
1620476480000|2021-05-08 12:21:20|24940.89|24902.89|24936.37|24898.37|24940.89|24902.89|24936.33|24898.33|10
1620476490000|2021-05-08 12:21:30|24936.59|24898.59|24938.15|24900.15|24938.15|24900.15|24936.07|24898.07|10
1620476500000|2021-05-08 12:21:40|24938.39|24900.39|24938.13|24900.13|24939.17|24901.17|24937.06|24899.06|10
1620476510000|2021-05-08 12:21:50|24938.06|24900.06|24936.64|24898.64|24938.06|24900.06|24935.55|24897.55|10
1620476520000|2021-05-08 12:22:00|24936.83|24898.83|24935.24|24897.24|24937.1|24899.1|24935.24|24897.24|10
1620476530000|2021-05-08 12:22:10|24935.36|24897.36|24932.14|24894.14|24935.36|24897.36|24931.1|24893.1|10
1620476540000|2021-05-08 12:22:20|24932.69|24894.69|24939.16|24901.16|24939.2|24901.2|24932.69|24894.69|10
1620476550000|2021-05-08 12:22:30|24939.19|24901.19|24940.25|24902.25|24940.25|24902.25|24939.05|24901.05|10
1620476560000|2021-05-08 12:22:40|24940.8|24902.8|24941.67|24903.67|24942.11|24904.11|24939.73|24901.73|10
1620476570000|2021-05-08 12:22:50|24941.69|24903.69|24940.79|24902.79|24941.69|24903.69|24940.27|24902.27|10
1620476580000|2021-05-08 12:23:00|24940.63|24902.63|24945.02|24907.02|24945.02|24907.02|24940.23|24902.23|10
1620476590000|2021-05-08 12:23:10|24945.22|24907.22|24944.39|24906.39|24945.91|24907.91|24944.29|24906.29|9
1620476600000|2021-05-08 12:23:20|24944.13|24906.13|24943.53|24905.53|24944.65|24906.65|24943.33|24905.33|9
1620476610000|2021-05-08 12:23:30|24943.61|24905.61|24942.04|24904.04|24943.61|24905.61|24941.78|24903.78|10
1620476620000|2021-05-08 12:23:40|24941.86|24903.86|24940.92|24902.92|24941.86|24903.86|24939.24|24901.24|10
1620476630000|2021-05-08 12:23:50|24940.43|24902.43|24937.14|24899.14|24940.43|24902.43|24937.14|24899.14|10
1620476640000|2021-05-08 12:24:00|24936.71|24898.71|24932.92|24894.92|24937.22|24899.22|24932.92|24894.92|9
1620476650000|2021-05-08 12:24:10|24931.93|24893.93|24930.91|24892.91|24934.79|24896.79|24930.8|24892.8|10
1620476660000|2021-05-08 12:24:20|24930.74|24892.74|24932.59|24894.59|24932.59|24894.59|24930.11|24892.11|10
1620476670000|2021-05-08 12:24:30|24932.13|24894.13|24932.73|24894.73|24932.73|24894.73|24929.98|24891.98|10
1620476680000|2021-05-08 12:24:40|24932.96|24894.96|24929.1|24891.1|24933.4|24895.4|24929.1|24891.1|10
1620476690000|2021-05-08 12:24:50|24928.62|24890.62|24925.29|24887.29|24928.62|24890.62|24925.29|24887.29|10
1620476700000|2021-05-08 12:25:00|24926.2|24888.2|24926.24|24888.24|24927.57|24889.57|24926.07|24888.07|10
1620476710000|2021-05-08 12:25:10|24926.11|24888.11|24927.67|24889.67|24927.83|24889.83|24925.47|24887.47|10
1620476720000|2021-05-08 12:25:20|24927.49|24889.49|24926.62|24888.62|24927.49|24889.49|24926.15|24888.15|10
1620476730000|2021-05-08 12:25:30|24924.99|24886.99|24921.44|24883.44|24924.99|24886.99|24920.97|24882.97|10
1620476740000|2021-05-08 12:25:40|24920.42|24882.42|24918.64|24880.64|24920.42|24882.42|24918.4|24880.4|10
1620476750000|2021-05-08 12:25:50|24918.15|24880.15|24919.03|24881.03|24920.54|24882.54|24917.23|24879.23|10
1620476760000|2021-05-08 12:26:00|24918.82|24880.82|24903.63|24865.63|24918.82|24880.82|24903.63|24865.63|10
1620476770000|2021-05-08 12:26:10|24901.79|24863.79|24897.31|24859.31|24901.79|24863.79|24894.1|24856.1|10
1620476780000|2021-05-08 12:26:20|24897.59|24859.59|24892.31|24854.31|24898.88|24860.88|24890.34|24852.34|10
1620476790000|2021-05-08 12:26:30|24891.67|24853.67|24894.47|24856.47|24895.92|24857.92|24891.67|24853.67|10
1620476800000|2021-05-08 12:26:40|24893.72|24855.72|24891.3|24853.3|24893.72|24855.72|24891.06|24853.06|10
1620476810000|2021-05-08 12:26:50|24891.33|24853.33|24890.42|24852.42|24892.08|24854.08|24889.14|24851.14|10
1620476820000|2021-05-08 12:27:00|24890.24|24852.24|24889.61|24851.61|24891|24853|24889.61|24851.61|10
1620476830000|2021-05-08 12:27:10|24889.53|24851.53|24883.54|24845.54|24889.53|24851.53|24882.61|24844.61|10
1620476840000|2021-05-08 12:27:20|24883.83|24845.83|24895.7|24857.7|24895.7|24857.7|24883.78|24845.78|9
1620476850000|2021-05-08 12:27:30|24895.72|24857.72|24897.32|24859.32|24898.35|24860.35|24895.58|24857.58|10
1620476860000|2021-05-08 12:27:40|24896.45|24858.45|24896.3|24858.3|24898.16|24860.16|24896.3|24858.3|10
1620476870000|2021-05-08 12:27:50|24896.83|24858.83|24899.15|24861.15|24899.85|24861.85|24896.73|24858.73|10
1620476880000|2021-05-08 12:28:00|24899.04|24861.04|24899.55|24861.55|24901.13|24863.13|24899.04|24861.04|10
1620476890000|2021-05-08 12:28:10|24899.78|24861.78|24900.68|24862.68|24901.48|24863.48|24899.23|24861.23|10
1620476900000|2021-05-08 12:28:20|24900.23|24862.23|24902.66|24864.66|24903.08|24865.08|24900.23|24862.23|10
1620476910000|2021-05-08 12:28:30|24900.9|24862.9|24893.24|24855.24|24900.9|24862.9|24892.57|24854.57|10
1620476920000|2021-05-08 12:28:40|24889.66|24851.66|24875.78|24837.78|24889.66|24851.66|24875.78|24837.78|10
1620476930000|2021-05-08 12:28:50|24875.73|24837.73|24869.73|24831.73|24875.73|24837.73|24868.8|24830.8|10
1620476940000|2021-05-08 12:29:00|24870.56|24832.56|24873.66|24835.66|24873.66|24835.66|24869.33|24831.33|10
1620476950000|2021-05-08 12:29:10|24876.8|24838.8|24875.53|24837.53|24876.93|24838.93|24875.19|24837.19|10
1620476960000|2021-05-08 12:29:20|24875.55|24837.55|24869.75|24831.75|24875.55|24837.55|24869.04|24831.04|10
1620476970000|2021-05-08 12:29:30|24871.61|24833.61|24874.18|24836.18|24874.18|24836.18|24869.48|24831.48|10
1620476980000|2021-05-08 12:29:40|24873.42|24835.42|24871.58|24833.58|24873.42|24835.42|24871.38|24833.38|10
1620476990000|2021-05-08 12:29:50|24871.09|24833.09|24869.4|24831.4|24871.62|24833.62|24869.4|24831.4|10
1620477000000|2021-05-08 12:30:00|24869.12|24831.12|24865.13|24827.13|24869.76|24831.76|24865.05|24827.05|10
1620477010000|2021-05-08 12:30:10|24865.19|24827.19|24866.82|24828.82|24868.79|24830.79|24864.7|24826.7|10
1620477020000|2021-05-08 12:30:20|24867.51|24829.51|24867.35|24829.35|24868.13|24830.13|24866.92|24828.92|10
1620477030000|2021-05-08 12:30:30|24869.07|24831.07|24868.02|24830.02|24871.33|24833.33|24867.87|24829.87|10
1620477040000|2021-05-08 12:30:40|24869.71|24831.71|24875.47|24837.47|24878.16|24840.16|24869.71|24831.71|10
1620477050000|2021-05-08 12:30:50|24877.71|24839.71|24878.69|24840.69|24878.93|24840.93|24876.13|24838.13|10
1620477060000|2021-05-08 12:31:00|24879.79|24841.79|24886.18|24848.18|24886.18|24848.18|24879.48|24841.48|10
1620477070000|2021-05-08 12:31:10|24887.01|24849.01|24894.92|24856.92|24894.92|24856.92|24887.01|24849.01|10
1620477080000|2021-05-08 12:31:20|24895.23|24857.23|24905.05|24867.05|24905.05|24867.05|24895.23|24857.23|10
1620477090000|2021-05-08 12:31:30|24904.74|24866.74|24906.06|24868.06|24907.81|24869.81|24904.16|24866.16|9
1620477100000|2021-05-08 12:31:40|24906.66|24868.66|24909.58|24871.58|24909.58|24871.58|24904.87|24866.87|10
1620477110000|2021-05-08 12:31:50|24909.61|24871.61|24910.17|24872.17|24910.17|24872.17|24908.27|24870.27|10
1620477120000|2021-05-08 12:32:00|24910.28|24872.28|24912.27|24874.27|24912.48|24874.48|24910.28|24872.28|9
1620477130000|2021-05-08 12:32:10|24913.1|24875.1|24914.96|24876.96|24915.38|24877.38|24913.1|24875.1|10
1620477140000|2021-05-08 12:32:20|24914.11|24876.11|24915.77|24877.77|24915.77|24877.77|24913.39|24875.39|10
1620477150000|2021-05-08 12:32:30|24918.09|24880.09|24926.22|24888.22|24926.22|24888.22|24918.09|24880.09|10
1620477160000|2021-05-08 12:32:40|24926.31|24888.31|24924.63|24886.63|24926.75|24888.75|24923.64|24885.64|10
1620477170000|2021-05-08 12:32:50|24925.67|24887.67|24926.59|24888.59|24926.93|24888.93|24925.67|24887.67|10
1620477180000|2021-05-08 12:33:00|24927.05|24889.05|24926.3|24888.3|24927.81|24889.81|24926.02|24888.02|10
1620477190000|2021-05-08 12:33:10|24926.28|24888.28|24921.94|24883.94|24926.42|24888.42|24921.94|24883.94|10
1620477200000|2021-05-08 12:33:20|24921.82|24883.82|24923.36|24885.36|24923.36|24885.36|24921.46|24883.46|10
1620477210000|2021-05-08 12:33:30|24923.27|24885.27|24927.07|24889.07|24927.24|24889.24|24922.21|24884.21|10
1620477220000|2021-05-08 12:33:40|24928.55|24890.55|24933.18|24895.18|24933.18|24895.18|24928.55|24890.55|10
1620477230000|2021-05-08 12:33:50|24933.79|24895.79|24939.18|24901.18|24939.66|24901.66|24933.79|24895.79|10
1620477240000|2021-05-08 12:34:00|24938.78|24900.78|24941.07|24903.07|24941.07|24903.07|24938.65|24900.65|10
1620477250000|2021-05-08 12:34:10|24941.46|24903.46|24945.07|24907.07|24945.07|24907.07|24941.01|24903.01|10
1620477260000|2021-05-08 12:34:20|24944.66|24906.66|24943.5|24905.5|24944.83|24906.83|24943.13|24905.13|10
1620477270000|2021-05-08 12:34:30|24943.49|24905.49|24944.27|24906.27|24944.27|24906.27|24943.13|24905.13|10
1620477280000|2021-05-08 12:34:40|24944.66|24906.66|24944.69|24906.69|24945.42|24907.42|24944.37|24906.37|9
1620477290000|2021-05-08 12:34:50|24944.66|24906.66|24950.21|24912.21|24950.38|24912.38|24944.66|24906.66|9
1620477300000|2021-05-08 12:35:00|24950.73|24912.73|24953.25|24915.25|24953.25|24915.25|24950.73|24912.73|9
1620477310000|2021-05-08 12:35:10|24952.7|24914.7|24958.37|24920.37|24958.65|24920.65|24952.12|24914.12|10
1620477320000|2021-05-08 12:35:20|24958.66|24920.66|24961.53|24923.53|24961.53|24923.53|24958.1|24920.1|10
1620477330000|2021-05-08 12:35:30|24961.36|24923.36|24959.09|24921.09|24962.48|24924.48|24959.09|24921.09|9
1620477340000|2021-05-08 12:35:40|24958.51|24920.51|24956.58|24918.58|24958.51|24920.51|24954|24916|10
1620477350000|2021-05-08 12:35:50|24957.05|24919.05|24964.17|24926.17|24964.17|24926.17|24956.9|24918.9|10
1620477360000|2021-05-08 12:36:00|24964.06|24926.06|24963.69|24925.69|24965.56|24927.56|24963.66|24925.66|10
1620477370000|2021-05-08 12:36:10|24963.51|24925.51|24958.34|24920.34|24963.68|24925.68|24958.34|24920.34|10
1620477380000|2021-05-08 12:36:20|24958.04|24920.04|24956.08|24918.08|24958.68|24920.68|24956.08|24918.08|10
1620477390000|2021-05-08 12:36:30|24956.76|24918.76|24950.21|24912.21|24956.76|24918.76|24950.21|24912.21|9
1620477400000|2021-05-08 12:36:40|24948.84|24910.84|24947.42|24909.42|24949.04|24911.04|24947.42|24909.42|10
1620477410000|2021-05-08 12:36:50|24947.05|24909.05|24940.15|24902.15|24947.05|24909.05|24940.15|24902.15|10
1620477420000|2021-05-08 12:37:00|24939.89|24901.89|24934.17|24896.17|24940.04|24902.04|24933.07|24895.07|10
1620477430000|2021-05-08 12:37:10|24934.03|24896.03|24931.12|24893.12|24934.03|24896.03|24930.12|24892.12|10
1620477440000|2021-05-08 12:37:20|24931.5|24893.5|24929.47|24891.47|24931.5|24893.5|24929.47|24891.47|10
1620477450000|2021-05-08 12:37:30|24928.64|24890.64|24920.62|24882.62|24928.66|24890.66|24920.62|24882.62|10
1620477460000|2021-05-08 12:37:40|24919.85|24881.85|24917.61|24879.61|24920.36|24882.36|24917.53|24879.53|10
1620477470000|2021-05-08 12:37:50|24916.04|24878.04|24914.04|24876.04|24916.04|24878.04|24913.65|24875.65|10
1620477480000|2021-05-08 12:38:00|24914.34|24876.34|24913.63|24875.63|24914.34|24876.34|24913.11|24875.11|10
1620477490000|2021-05-08 12:38:10|24913.99|24875.99|24905.03|24867.03|24913.99|24875.99|24905.03|24867.03|10
1620477500000|2021-05-08 12:38:20|24905.62|24867.62|24905.46|24867.46|24906.9|24868.9|24905.46|24867.46|10
1620477510000|2021-05-08 12:38:30|24905.42|24867.42|24915.31|24877.31|24915.31|24877.31|24904.07|24866.07|10
1620477520000|2021-05-08 12:38:40|24913.66|24875.66|24907.47|24869.47|24913.66|24875.66|24907.47|24869.47|10
1620477530000|2021-05-08 12:38:50|24907.27|24869.27|24906.12|24868.12|24909.73|24871.73|24906.12|24868.12|10
1620477540000|2021-05-08 12:39:00|24906.94|24868.94|24900.73|24862.73|24906.94|24868.94|24900.73|24862.73|10
1620477550000|2021-05-08 12:39:10|24900.34|24862.34|24897.98|24859.98|24901.56|24863.56|24897.98|24859.98|10
1620477560000|2021-05-08 12:39:20|24896.72|24858.72|24893.66|24855.66|24896.75|24858.75|24893.43|24855.43|10
1620477570000|2021-05-08 12:39:30|24893.3|24855.3|24890.37|24852.37|24893.82|24855.82|24890.37|24852.37|9
1620477580000|2021-05-08 12:39:40|24890.71|24852.71|24890.07|24852.07|24890.71|24852.71|24889.3|24851.3|10
1620477590000|2021-05-08 12:39:50|24889.67|24851.67|24887.87|24849.87|24889.67|24851.67|24887.05|24849.05|10
1620477600000|2021-05-08 12:40:00|24888.37|24850.37|24882.69|24844.69|24888.37|24850.37|24882.69|24844.69|9
1620477610000|2021-05-08 12:40:10|24881.99|24843.99|24876.17|24838.17|24881.99|24843.99|24876.17|24838.17|10
1620477620000|2021-05-08 12:40:20|24876.15|24838.15|24872.89|24834.89|24876.15|24838.15|24872.89|24834.89|10
1620477630000|2021-05-08 12:40:30|24872.53|24834.53|24871.78|24833.78|24873.88|24835.88|24871.78|24833.78|9
1620477640000|2021-05-08 12:40:40|24871.27|24833.27|24861.59|24823.59|24871.27|24833.27|24860.17|24822.17|10
1620477650000|2021-05-08 12:40:50|24861.94|24823.94|24856.67|24818.67|24862.08|24824.08|24856.67|24818.67|10
1620477660000|2021-05-08 12:41:00|24856.53|24818.53|24855.46|24817.46|24857.05|24819.05|24854.55|24816.55|10
1620477670000|2021-05-08 12:41:10|24854.93|24816.93|24849.08|24811.08|24854.93|24816.93|24849.08|24811.08|10
1620477680000|2021-05-08 12:41:20|24848.44|24810.44|24850.27|24812.27|24853.24|24815.24|24848.07|24810.07|10
1620477690000|2021-05-08 12:41:30|24849.89|24811.89|24839.74|24801.74|24849.89|24811.89|24838.98|24800.98|10
1620477700000|2021-05-08 12:41:40|24839.69|24801.69|24846.82|24808.82|24848.8|24810.8|24839.69|24801.69|10
1620477710000|2021-05-08 12:41:50|24847.65|24809.65|24849.19|24811.19|24849.66|24811.66|24847.08|24809.08|10
1620477720000|2021-05-08 12:42:00|24847.29|24809.29|24845.81|24807.81|24847.49|24809.49|24844.53|24806.53|10
1620477730000|2021-05-08 12:42:10|24846.05|24808.05|24837.29|24799.29|24846.05|24808.05|24837.29|24799.29|10
1620477740000|2021-05-08 12:42:20|24837|24799|24839.39|24801.39|24839.39|24801.39|24835.37|24797.37|10
1620477750000|2021-05-08 12:42:30|24839.5|24801.5|24842.73|24804.73|24842.73|24804.73|24839.5|24801.5|10
1620477760000|2021-05-08 12:42:40|24843.28|24805.28|24845.45|24807.45|24846.42|24808.42|24843.28|24805.28|10
1620477770000|2021-05-08 12:42:50|24845.99|24807.99|24845.5|24807.5|24845.99|24807.99|24843.43|24805.43|10
1620477780000|2021-05-08 12:43:00|24844.75|24806.75|24844.27|24806.27|24844.75|24806.75|24843.92|24805.92|10
1620477790000|2021-05-08 12:43:10|24844.06|24806.06|24845.4|24807.4|24845.61|24807.61|24843.57|24805.57|10
1620477800000|2021-05-08 12:43:20|24844.95|24806.95|24838.63|24800.63|24844.95|24806.95|24835.47|24797.47|10
1620477810000|2021-05-08 12:43:30|24842.84|24804.84|24849.44|24811.44|24849.44|24811.44|24841.87|24803.87|10
1620477820000|2021-05-08 12:43:40|24851.12|24813.12|24853.75|24815.75|24853.75|24815.75|24850.42|24812.42|10
1620477830000|2021-05-08 12:43:50|24854.63|24816.63|24857.24|24819.24|24857.24|24819.24|24854.21|24816.21|10
1620477840000|2021-05-08 12:44:00|24858.21|24820.21|24858.8|24820.8|24859.62|24821.62|24857.94|24819.94|10
1620477850000|2021-05-08 12:44:10|24858.94|24820.94|24859.39|24821.39|24859.39|24821.39|24857.98|24819.98|9
1620477860000|2021-05-08 12:44:20|24859.75|24821.75|24872.3|24834.3|24872.3|24834.3|24859.75|24821.75|10
1620477870000|2021-05-08 12:44:30|24872.83|24834.83|24875.16|24837.16|24875.16|24837.16|24870.92|24832.92|10
1620477880000|2021-05-08 12:44:40|24875.25|24837.25|24876.84|24838.84|24876.84|24838.84|24874.13|24836.13|10
1620477890000|2021-05-08 12:44:50|24877.47|24839.47|24878.33|24840.33|24878.63|24840.63|24877.45|24839.45|10
1620477900000|2021-05-08 12:45:00|24878.03|24840.03|24881.29|24843.29|24882.78|24844.78|24878.03|24840.03|10
1620477910000|2021-05-08 12:45:10|24881.31|24843.31|24893.07|24855.07|24893.07|24855.07|24881.27|24843.27|10
1620477920000|2021-05-08 12:45:20|24893.67|24855.67|24900.07|24862.07|24900.07|24862.07|24893.67|24855.67|10
1620477930000|2021-05-08 12:45:30|24901.38|24863.38|24906.06|24868.06|24906.06|24868.06|24901.38|24863.38|10
1620477940000|2021-05-08 12:45:40|24907.59|24869.59|24917.01|24879.01|24917.01|24879.01|24907.59|24869.59|10
1620477950000|2021-05-08 12:45:50|24916.88|24878.88|24919.8|24881.8|24920.09|24882.09|24916.79|24878.79|10
1620477960000|2021-05-08 12:46:00|24919.98|24881.98|24908.67|24870.67|24920.24|24882.24|24908.67|24870.67|10
1620477970000|2021-05-08 12:46:10|24907.77|24869.77|24908.88|24870.88|24909.55|24871.55|24907.77|24869.77|10
1620477980000|2021-05-08 12:46:20|24909.28|24871.28|24911.18|24873.18|24911.18|24873.18|24908.76|24870.76|10
1620477990000|2021-05-08 12:46:30|24912.35|24874.35|24914.87|24876.87|24915.75|24877.75|24912.35|24874.35|10
1620478000000|2021-05-08 12:46:40|24915.23|24877.23|24921.51|24883.51|24921.51|24883.51|24915.23|24877.23|10
1620478010000|2021-05-08 12:46:50|24921.71|24883.71|24925.49|24887.49|24925.49|24887.49|24921.46|24883.46|10
1620478020000|2021-05-08 12:47:00|24924.99|24886.99|24928.18|24890.18|24928.52|24890.52|24924.99|24886.99|10
1620478030000|2021-05-08 12:47:10|24929.34|24891.34|24931.35|24893.35|24931.35|24893.35|24927.77|24889.77|10
1620478040000|2021-05-08 12:47:20|24931.73|24893.73|24941.62|24903.62|24941.62|24903.62|24931.24|24893.24|10
1620478050000|2021-05-08 12:47:30|24941.92|24903.92|24944.34|24906.34|24944.34|24906.34|24938.5|24900.5|10
1620478060000|2021-05-08 12:47:40|24944.7|24906.7|24950.25|24912.25|24950.25|24912.25|24944.4|24906.4|10
1620478070000|2021-05-08 12:47:50|24952.42|24914.42|24959.47|24921.47|24960.89|24922.89|24952.42|24914.42|10
1620478080000|2021-05-08 12:48:00|24959.8|24921.8|24969.93|24931.93|24969.96|24931.96|24959.61|24921.61|10
1620478090000|2021-05-08 12:48:10|24970.14|24932.14|24976.49|24938.49|24976.49|24938.49|24970.14|24932.14|10
1620478100000|2021-05-08 12:48:20|24975.37|24937.37|24965.57|24927.57|24977.36|24939.36|24965.57|24927.57|10
1620478110000|2021-05-08 12:48:30|24965.15|24927.15|24963.31|24925.31|24965.15|24927.15|24962.42|24924.42|10
1620478120000|2021-05-08 12:48:40|24962.88|24924.88|24964.96|24926.96|24964.96|24926.96|24962.88|24924.88|10
1620478130000|2021-05-08 12:48:50|24964.9|24926.9|24961.5|24923.5|24964.9|24926.9|24960.98|24922.98|10
1620478140000|2021-05-08 12:49:00|24962.15|24924.15|24963.45|24925.45|24963.45|24925.45|24961.81|24923.81|10
1620478150000|2021-05-08 12:49:10|24963.48|24925.48|24963.14|24925.14|24965.26|24927.26|24963.14|24925.14|10
1620478160000|2021-05-08 12:49:20|24963.2|24925.2|24965.9|24927.9|24965.9|24927.9|24962.03|24924.03|10
1620478170000|2021-05-08 12:49:30|24967.26|24929.26|24971.7|24933.7|24972.14|24934.14|24967.26|24929.26|10
1620478180000|2021-05-08 12:49:40|24972.63|24934.63|24975.92|24937.92|24975.92|24937.92|24972.63|24934.63|10
1620478190000|2021-05-08 12:49:50|24975.96|24937.96|24978.97|24940.97|24978.97|24940.97|24975.96|24937.96|10
1620478200000|2021-05-08 12:50:00|24978.65|24940.65|24980.76|24942.76|24980.76|24942.76|24978.65|24940.65|10
1620478210000|2021-05-08 12:50:10|24980.91|24942.91|24988.33|24950.33|24988.33|24950.33|24980.91|24942.91|10
1620478220000|2021-05-08 12:50:20|24988.86|24950.86|24991.56|24953.56|24991.56|24953.56|24988.86|24950.86|10
1620478230000|2021-05-08 12:50:30|24991.96|24953.96|24988.18|24950.18|24992.09|24954.09|24988.18|24950.18|10
1620478240000|2021-05-08 12:50:40|24989.03|24951.03|24990.61|24952.61|24990.61|24952.61|24988.93|24950.93|10
1620478250000|2021-05-08 12:50:50|24991.58|24953.58|24992.7|24954.7|24992.8|24954.8|24990.12|24952.12|10
1620478260000|2021-05-08 12:51:00|24993.28|24955.28|25007.67|24969.67|25007.67|24969.67|24993.14|24955.14|10
1620478270000|2021-05-08 12:51:10|25007.72|24969.72|25008.93|24970.93|25010.24|24972.24|25007.4|24969.4|10
1620478280000|2021-05-08 12:51:20|25009.1|24971.1|25010.74|24972.74|25010.74|24972.74|25008.04|24970.04|10
1620478290000|2021-05-08 12:51:30|25011.69|24973.69|25019.39|24981.39|25019.39|24981.39|25011.69|24973.69|10
1620478300000|2021-05-08 12:51:40|25019.36|24981.36|25021.65|24983.65|25021.65|24983.65|25019.32|24981.32|10
1620478310000|2021-05-08 12:51:50|25021.69|24983.69|25030.35|24992.35|25030.35|24992.35|25021.19|24983.19|10
1620478320000|2021-05-08 12:52:00|25030.72|24992.72|25045.15|25007.15|25045.15|25007.15|25030.72|24992.72|10
1620478330000|2021-05-08 12:52:10|25048.57|25010.57|25052.64|25014.64|25053.83|25015.83|25047.65|25009.65|10
1620478340000|2021-05-08 12:52:20|25049.98|25011.98|25051.4|25013.4|25052.93|25014.93|25049.98|25011.98|10
1620478350000|2021-05-08 12:52:30|25050.9|25012.9|25049.26|25011.26|25050.9|25012.9|25048.9|25010.9|10
1620478360000|2021-05-08 12:52:40|25049.25|25011.25|25045.09|25007.09|25051.16|25013.16|25045.09|25007.09|10
1620478370000|2021-05-08 12:52:50|25042.91|25004.91|25036.44|24998.44|25042.91|25004.91|25035.69|24997.69|10
1620478380000|2021-05-08 12:53:00|25037.27|24999.27|25024.43|24986.43|25037.63|24999.63|25024.43|24986.43|10
1620478390000|2021-05-08 12:53:10|25020.02|24982.02|25016.35|24978.35|25020.02|24982.02|25016.35|24978.35|10
1620478400000|2021-05-08 12:53:20|25015.37|24977.37|25015.93|24977.93|25016.2|24978.2|25013.66|24975.66|10
1620478410000|2021-05-08 12:53:30|25011.41|24973.41|25002.34|24964.34|25012.14|24974.14|25002.34|24964.34|10
1620478420000|2021-05-08 12:53:40|25001.9|24963.9|24996.63|24958.63|25001.9|24963.9|24995.97|24957.97|10
1620478430000|2021-05-08 12:53:50|24997.16|24959.16|24999.61|24961.61|24999.61|24961.61|24996.3|24958.3|10
1620478440000|2021-05-08 12:54:00|24999.29|24961.29|24998.75|24960.75|24999.87|24961.87|24997.94|24959.94|10
1620478450000|2021-05-08 12:54:10|24998.17|24960.17|24984.62|24946.62|24998.17|24960.17|24983.67|24945.67|10
1620478460000|2021-05-08 12:54:20|24985.24|24947.24|24987.06|24949.06|24987.42|24949.42|24984.32|24946.32|10
1620478470000|2021-05-08 12:54:30|24987.34|24949.34|24982.11|24944.11|24988.25|24950.25|24982.11|24944.11|10
1620478480000|2021-05-08 12:54:40|24981.66|24943.66|24972.14|24934.14|24981.66|24943.66|24972.14|24934.14|10
1620478490000|2021-05-08 12:54:50|24973.46|24935.46|24973.31|24935.31|24973.46|24935.46|24970.97|24932.97|10
1620478500000|2021-05-08 12:55:00|24974.29|24936.29|24981.07|24943.07|24981.07|24943.07|24974.29|24936.29|10
1620478510000|2021-05-08 12:55:10|24982.6|24944.6|24985.8|24947.8|24988.39|24950.39|24982.6|24944.6|10
1620478520000|2021-05-08 12:55:20|24984.12|24946.12|24984.33|24946.33|24985.25|24947.25|24983.48|24945.48|10
1620478530000|2021-05-08 12:55:30|24984.57|24946.57|24981.66|24943.66|24985.71|24947.71|24981.66|24943.66|10
1620478540000|2021-05-08 12:55:40|24981.36|24943.36|24982.95|24944.95|24983.09|24945.09|24980.81|24942.81|10
1620478550000|2021-05-08 12:55:50|24983.52|24945.52|24984.85|24946.85|24984.85|24946.85|24983.01|24945.01|10
1620478560000|2021-05-08 12:56:00|24984.26|24946.26|24983.46|24945.46|24984.3|24946.3|24982.79|24944.79|10
1620478570000|2021-05-08 12:56:10|24983.82|24945.82|24985.82|24947.82|24987.21|24949.21|24983.82|24945.82|10
1620478580000|2021-05-08 12:56:20|24987.11|24949.11|24991.95|24953.95|24992.31|24954.31|24987.11|24949.11|10
1620478590000|2021-05-08 12:56:30|24991.38|24953.38|24984.19|24946.19|24991.38|24953.38|24984.19|24946.19|10
1620478600000|2021-05-08 12:56:40|24982.66|24944.66|24973.77|24935.77|24982.66|24944.66|24973.77|24935.77|10
1620478610000|2021-05-08 12:56:50|24973.23|24935.23|24960.77|24922.77|24973.23|24935.23|24960.77|24922.77|10
1620478620000|2021-05-08 12:57:00|24960.85|24922.85|24967.02|24929.02|24967.02|24929.02|24959.62|24921.62|10
1620478630000|2021-05-08 12:57:10|24967.16|24929.16|24969.08|24931.08|24971.46|24933.46|24967.16|24929.16|10
1620478640000|2021-05-08 12:57:20|24968.95|24930.95|24966.36|24928.36|24969.06|24931.06|24966.36|24928.36|10
1620478650000|2021-05-08 12:57:30|24966.39|24928.39|24964.61|24926.61|24967.33|24929.33|24964.48|24926.48|10
1620478660000|2021-05-08 12:57:40|24964.01|24926.01|24962.83|24924.83|24964.01|24926.01|24962.83|24924.83|10
1620478670000|2021-05-08 12:57:50|24964.49|24926.49|24965.36|24927.36|24965.83|24927.83|24964.49|24926.49|10
1620478680000|2021-05-08 12:58:00|24962.51|24924.51|24954.72|24916.72|24962.78|24924.78|24954.72|24916.72|10
1620478690000|2021-05-08 12:58:10|24953.86|24915.86|24951.31|24913.31|24954.5|24916.5|24951.23|24913.23|10
1620478700000|2021-05-08 12:58:20|24951.53|24913.53|24946.85|24908.85|24951.53|24913.53|24946.85|24908.85|9
1620478710000|2021-05-08 12:58:30|24945.1|24907.1|24942.42|24904.42|24945.1|24907.1|24942.33|24904.33|10
1620478720000|2021-05-08 12:58:40|24942.34|24904.34|24943.04|24905.04|24943.04|24905.04|24941.29|24903.29|10
1620478730000|2021-05-08 12:58:50|24946.33|24908.33|24951.68|24913.68|24953.32|24915.32|24946.13|24908.13|10
1620478740000|2021-05-08 12:59:00|24954.58|24916.58|24956.84|24918.84|24959.32|24921.32|24954.58|24916.58|10
1620478750000|2021-05-08 12:59:10|24956.75|24918.75|24959.75|24921.75|24960.31|24922.31|24956.75|24918.75|10
1620478760000|2021-05-08 12:59:20|24958.69|24920.69|24957.16|24919.16|24958.69|24920.69|24953.88|24915.88|10
1620478770000|2021-05-08 12:59:30|24957.06|24919.06|24948.53|24910.53|24957.69|24919.69|24948.53|24910.53|10
1620478780000|2021-05-08 12:59:40|24949.98|24911.98|24959.63|24921.63|24959.63|24921.63|24947.74|24909.74|10
1620478790000|2021-05-08 12:59:50|24960.44|24922.44|24970.18|24932.18|24970.18|24932.18|24960.44|24922.44|10
1620478800000|2021-05-08 13:00:00|24972.89|24934.89|24977.98|24939.98|24977.98|24939.98|24972.53|24934.53|10
1620478810000|2021-05-08 13:00:10|24979.21|24941.21|24985.68|24947.68|24985.68|24947.68|24979.21|24941.21|10
1620478820000|2021-05-08 13:00:20|24985.92|24947.92|24992.48|24954.48|24992.48|24954.48|24984.83|24946.83|10
1620478830000|2021-05-08 13:00:30|24992.17|24954.17|24997.21|24959.21|24997.42|24959.42|24990.73|24952.73|10
1620478840000|2021-05-08 13:00:40|24997.55|24959.55|24996.33|24958.33|24997.96|24959.96|24996.32|24958.32|10
1620478850000|2021-05-08 13:00:50|24996.1|24958.1|24999.15|24961.15|25000.15|24962.15|24996.1|24958.1|10
1620478860000|2021-05-08 13:01:00|24998.57|24960.57|25005.72|24967.72|25005.72|24967.72|24996.63|24958.63|9
1620478870000|2021-05-08 13:01:10|25003.14|24965.14|25014.07|24976.07|25021.06|24983.06|25003.14|24965.14|10
1620478880000|2021-05-08 13:01:20|25013.14|24975.14|25017.53|24979.53|25017.53|24979.53|25013.14|24975.14|10
1620478890000|2021-05-08 13:01:30|25018.57|24980.57|25015.68|24977.68|25022|24984|25015.68|24977.68|10
1620478900000|2021-05-08 13:01:40|25014.87|24976.87|25007.91|24969.91|25014.87|24976.87|25007.91|24969.91|10
1620478910000|2021-05-08 13:01:50|25005.19|24967.19|25006.72|24968.72|25007.52|24969.52|25000.82|24962.82|10
1620478920000|2021-05-08 13:02:00|25005.67|24967.67|25004.53|24966.53|25007.33|24969.33|25004.53|24966.53|10
1620478930000|2021-05-08 13:02:10|25005.29|24967.29|25005.96|24967.96|25006.58|24968.58|25004.99|24966.99|10
1620478940000|2021-05-08 13:02:20|25005.61|24967.61|25002.42|24964.42|25005.61|24967.61|25002.42|24964.42|10
1620478950000|2021-05-08 13:02:30|25001.85|24963.85|24996.52|24958.52|25001.85|24963.85|24996.35|24958.35|10
1620478960000|2021-05-08 13:02:40|24995.42|24957.42|24997.42|24959.42|24997.42|24959.42|24994.74|24956.74|9
1620478970000|2021-05-08 13:02:50|25000.39|24962.39|25000.16|24962.16|25001.33|24963.33|24998.88|24960.88|10
1620478980000|2021-05-08 13:03:00|25000.24|24962.24|25002.64|24964.64|25002.64|24964.64|25000.24|24962.24|10
1620478990000|2021-05-08 13:03:10|25001.95|24963.95|25002.03|24964.03|25002.83|24964.83|25001.55|24963.55|9
1620479000000|2021-05-08 13:03:20|25000.34|24962.34|25001.03|24963.03|25002.39|24964.39|25000.34|24962.34|10
1620479010000|2021-05-08 13:03:30|25000.03|24962.03|24998.59|24960.59|25000.17|24962.17|24998.59|24960.59|10
1620479020000|2021-05-08 13:03:40|24998.32|24960.32|24994.36|24956.36|24999.22|24961.22|24994.36|24956.36|10
1620479030000|2021-05-08 13:03:50|24994.78|24956.78|24989.5|24951.5|24995.49|24957.49|24989.5|24951.5|10
1620479040000|2021-05-08 13:04:00|24989.9|24951.9|24989.56|24951.56|24990.54|24952.54|24987.96|24949.96|10
1620479050000|2021-05-08 13:04:10|24989.93|24951.93|24988.92|24950.92|24989.93|24951.93|24988.91|24950.91|10
1620479060000|2021-05-08 13:04:20|24988.08|24950.08|24989.63|24951.63|24989.84|24951.84|24988.02|24950.02|10
1620479070000|2021-05-08 13:04:30|24989.81|24951.81|24992.6|24954.6|24992.8|24954.8|24989.81|24951.81|10
1620479080000|2021-05-08 13:04:40|24992.61|24954.61|24991.06|24953.06|24992.7|24954.7|24991.06|24953.06|10
1620479090000|2021-05-08 13:04:50|24989.97|24951.97|24985.88|24947.88|24990.48|24952.48|24985.88|24947.88|10
1620479100000|2021-05-08 13:05:00|24985.07|24947.07|24967.24|24929.24|24985.07|24947.07|24967.24|24929.24|10
1620479110000|2021-05-08 13:05:10|24969.28|24931.28|24966.97|24928.97|24970.58|24932.58|24966.23|24928.23|10
1620479120000|2021-05-08 13:05:20|24967.46|24929.46|24971.66|24933.66|24971.97|24933.97|24967.35|24929.35|10
1620479130000|2021-05-08 13:05:30|24972.77|24934.77|24974.84|24936.84|24976.03|24938.03|24972.62|24934.62|10
1620479140000|2021-05-08 13:05:40|24974.26|24936.26|24973.05|24935.05|24974.26|24936.26|24971.67|24933.67|10
1620479150000|2021-05-08 13:05:50|24973.62|24935.62|24975.59|24937.59|24975.59|24937.59|24973.17|24935.17|10
1620479160000|2021-05-08 13:06:00|24974.15|24936.15|24972.89|24934.89|24974.67|24936.67|24972.89|24934.89|10
1620479170000|2021-05-08 13:06:10|24972.28|24934.28|24969.95|24931.95|24972.28|24934.28|24969.85|24931.85|10
1620479180000|2021-05-08 13:06:20|24969.35|24931.35|24967.97|24929.97|24970.2|24932.2|24967.41|24929.41|10
1620479190000|2021-05-08 13:06:30|24968.67|24930.67|24968.44|24930.44|24968.67|24930.67|24967.54|24929.54|10
1620479200000|2021-05-08 13:06:40|24968.11|24930.11|24967.24|24929.24|24968.11|24930.11|24967.17|24929.17|10
1620479210000|2021-05-08 13:06:50|24967.68|24929.68|24965.37|24927.37|24967.68|24929.68|24964.78|24926.78|10
1620479220000|2021-05-08 13:07:00|24964.35|24926.35|24961.01|24923.01|24964.55|24926.55|24961.01|24923.01|10
1620479230000|2021-05-08 13:07:10|24959.18|24921.18|24955.53|24917.53|24959.18|24921.18|24955.53|24917.53|10
1620479240000|2021-05-08 13:07:20|24954.4|24916.4|24950.68|24912.68|24954.4|24916.4|24950.45|24912.45|10
1620479250000|2021-05-08 13:07:30|24949.7|24911.7|24945.18|24907.18|24949.7|24911.7|24945.18|24907.18|10
1620479260000|2021-05-08 13:07:40|24945.15|24907.15|24943|24905|24945.79|24907.79|24942.61|24904.61|10
1620479270000|2021-05-08 13:07:50|24943.76|24905.76|24938.21|24900.21|24943.76|24905.76|24938.07|24900.07|10
1620479280000|2021-05-08 13:08:00|24938.27|24900.27|24946.42|24908.42|24946.61|24908.61|24938.27|24900.27|10
1620479290000|2021-05-08 13:08:10|24947|24909|24947.97|24909.97|24948.43|24910.43|24945.6|24907.6|10
1620479300000|2021-05-08 13:08:20|24947.59|24909.59|24951.07|24913.07|24951.6|24913.6|24946.68|24908.68|10
1620479310000|2021-05-08 13:08:30|24953.4|24915.4|24960.58|24922.58|24960.85|24922.85|24953.4|24915.4|10
1620479320000|2021-05-08 13:08:40|24959.8|24921.8|24970.87|24932.87|24970.87|24932.87|24959.8|24921.8|10
1620479330000|2021-05-08 13:08:50|24971.19|24933.19|24977.27|24939.27|24978.1|24940.1|24971.19|24933.19|10
1620479340000|2021-05-08 13:09:00|24975.51|24937.51|24977.21|24939.21|24977.5|24939.5|24974.79|24936.79|10
1620479350000|2021-05-08 13:09:10|24979|24941|24982.81|24944.81|24982.81|24944.81|24979|24941|10
1620479360000|2021-05-08 13:09:20|24983.24|24945.24|24986.3|24948.3|24986.3|24948.3|24983.24|24945.24|10
1620479370000|2021-05-08 13:09:30|24985.87|24947.87|24984.77|24946.77|24987.85|24949.85|24984.77|24946.77|10
1620479380000|2021-05-08 13:09:40|24984.09|24946.09|24983.29|24945.29|24984.18|24946.18|24983.06|24945.06|10
1620479390000|2021-05-08 13:09:50|24983.42|24945.42|24979.75|24941.75|24983.87|24945.87|24979.75|24941.75|10
1620479400000|2021-05-08 13:10:00|24978.82|24940.82|24973.2|24935.2|24978.82|24940.82|24973.2|24935.2|10
1620479410000|2021-05-08 13:10:10|24972.75|24934.75|24963.36|24925.36|24972.75|24934.75|24963.36|24925.36|10
1620479420000|2021-05-08 13:10:20|24962.76|24924.76|24962.14|24924.14|24962.76|24924.76|24960.59|24922.59|10
1620479430000|2021-05-08 13:10:30|24962.35|24924.35|24956.49|24918.49|24962.35|24924.35|24956.49|24918.49|10
1620479440000|2021-05-08 13:10:40|24955.26|24917.26|24956.42|24918.42|24956.42|24918.42|24954.95|24916.95|10
1620479450000|2021-05-08 13:10:50|24957.03|24919.03|24959.77|24921.77|24959.86|24921.86|24956.99|24918.99|10
1620479460000|2021-05-08 13:11:00|24960.46|24922.46|24964.97|24926.97|24964.97|24926.97|24959.86|24921.86|10
1620479470000|2021-05-08 13:11:10|24965.97|24927.97|24975.34|24937.34|24975.34|24937.34|24965.73|24927.73|10
1620479480000|2021-05-08 13:11:20|24976.69|24938.69|24986.06|24948.06|24986.06|24948.06|24976.69|24938.69|10
1620479490000|2021-05-08 13:11:30|24990.75|24952.75|24997.23|24959.23|24997.28|24959.28|24990.75|24952.75|10
1620479500000|2021-05-08 13:11:40|24997.42|24959.42|25001.32|24963.32|25002.67|24964.67|24996.84|24958.84|10
1620479510000|2021-05-08 13:11:50|25002.64|24964.64|25002.7|24964.7|25003.73|24965.73|25001.4|24963.4|10
1620479520000|2021-05-08 13:12:00|25002.51|24964.51|25002.41|24964.41|25003.2|24965.2|25002.41|24964.41|10
1620479530000|2021-05-08 13:12:10|24998.95|24960.95|24994.5|24956.5|24998.95|24960.95|24992.86|24954.86|10
1620479540000|2021-05-08 13:12:20|24994.37|24956.37|24993.6|24955.6|24994.37|24956.37|24992|24954|9
1620479550000|2021-05-08 13:12:30|24994.91|24956.91|24991.43|24953.43|24994.91|24956.91|24991.43|24953.43|9
1620479560000|2021-05-08 13:12:40|24991.21|24953.21|24990.29|24952.29|24991.48|24953.48|24989.28|24951.28|10
1620479570000|2021-05-08 13:12:50|24991.99|24953.99|24996.18|24958.18|24996.6|24958.6|24991.95|24953.95|10
1620479580000|2021-05-08 13:13:00|24995.73|24957.73|24996.67|24958.67|24997.58|24959.58|24995.73|24957.73|10
1620479590000|2021-05-08 13:13:10|24998.07|24960.07|25002.1|24964.1|25002.1|24964.1|24998.02|24960.02|10
1620479600000|2021-05-08 13:13:20|25002.17|24964.17|25004.25|24966.25|25004.56|24966.56|25002.17|24964.17|10
1620479610000|2021-05-08 13:13:30|25005.27|24967.27|25007.16|24969.16|25007.96|24969.96|25005.27|24967.27|10
1620479620000|2021-05-08 13:13:40|25006.48|24968.48|25007.43|24969.43|25008.13|24970.13|25006.46|24968.46|10
1620479630000|2021-05-08 13:13:50|25006.94|24968.94|25006.23|24968.23|25006.94|24968.94|25005.85|24967.85|10
1620479640000|2021-05-08 13:14:00|25006.75|24968.75|25011.34|24973.34|25012.28|24974.28|25006.75|24968.75|10
1620479650000|2021-05-08 13:14:10|25012.05|24974.05|25012.1|24974.1|25013.79|24975.79|25010.75|24972.75|10
1620479660000|2021-05-08 13:14:20|25010.51|24972.51|24997.81|24959.81|25010.51|24972.51|24997.81|24959.81|10
1620479670000|2021-05-08 13:14:30|24998.2|24960.2|24995.93|24957.93|24998.2|24960.2|24995.17|24957.17|10
1620479680000|2021-05-08 13:14:40|24995.92|24957.92|24996.11|24958.11|24996.92|24958.92|24995.55|24957.55|9
1620479690000|2021-05-08 13:14:50|24997.91|24959.91|24997.89|24959.89|24998.24|24960.24|24996.64|24958.64|10
1620479700000|2021-05-08 13:15:00|24998.41|24960.41|25004.53|24966.53|25004.53|24966.53|24998.41|24960.41|10
1620479710000|2021-05-08 13:15:10|25006.1|24968.1|25015.74|24977.74|25015.74|24977.74|25006.1|24968.1|10
1620479720000|2021-05-08 13:15:20|25016.76|24978.76|25021.44|24983.44|25021.44|24983.44|25016.76|24978.76|10
1620479730000|2021-05-08 13:15:30|25021.13|24983.13|25031.08|24993.08|25031.08|24993.08|25021.13|24983.13|10
1620479740000|2021-05-08 13:15:40|25032.77|24994.77|25040.54|25002.54|25040.77|25002.77|25032.77|24994.77|10
1620479750000|2021-05-08 13:15:50|25039.92|25001.92|25039.78|25001.78|25040.03|25002.03|25037.61|24999.61|10
1620479760000|2021-05-08 13:16:00|25040.11|25002.11|25046.7|25008.7|25046.7|25008.7|25035.93|24997.93|10
1620479770000|2021-05-08 13:16:10|25049.07|25011.07|25050.14|25012.14|25050.19|25012.19|25047.67|25009.67|10
1620479780000|2021-05-08 13:16:20|25049.34|25011.34|25054.13|25016.13|25054.36|25016.36|25049.34|25011.34|10
1620479790000|2021-05-08 13:16:30|25054.35|25016.35|25053.1|25015.1|25054.45|25016.45|25051.82|25013.82|10
1620479800000|2021-05-08 13:16:40|25052.86|25014.86|25053.57|25015.57|25053.9|25015.9|25052.86|25014.86|10
1620479810000|2021-05-08 13:16:50|25053.43|25015.43|25052.57|25014.57|25054.42|25016.42|25052.57|25014.57|10
1620479820000|2021-05-08 13:17:00|25052.55|25014.55|25051.83|25013.83|25052.79|25014.79|25050.09|25012.09|10
1620479830000|2021-05-08 13:17:10|25050.93|25012.93|25048.3|25010.3|25050.93|25012.93|25045.39|25007.39|10
1620479840000|2021-05-08 13:17:20|25049.62|25011.62|25045.63|25007.63|25052.6|25014.6|25045.63|25007.63|10
1620479850000|2021-05-08 13:17:30|25044.64|25006.64|25034.51|24996.51|25044.64|25006.64|25033.04|24995.04|10
1620479860000|2021-05-08 13:17:40|25034.61|24996.61|25035.14|24997.14|25035.14|24997.14|25030.48|24992.48|10
1620479870000|2021-05-08 13:17:50|25035.65|24997.65|25035.51|24997.51|25036.19|24998.19|25035.09|24997.09|10
1620479880000|2021-05-08 13:18:00|25035.82|24997.82|25035.07|24997.07|25037.35|24999.35|25034.36|24996.36|10
1620479890000|2021-05-08 13:18:10|25035.38|24997.38|25035.94|24997.94|25035.94|24997.94|25034.39|24996.39|10
1620479900000|2021-05-08 13:18:20|25035.87|24997.87|25032.68|24994.68|25035.87|24997.87|25031.7|24993.7|10
1620479910000|2021-05-08 13:18:30|25031.29|24993.29|25022.63|24984.63|25031.29|24993.29|25022.63|24984.63|10
1620479920000|2021-05-08 13:18:40|25020|24982|25012.36|24974.36|25020|24982|25012.36|24974.36|10
1620479930000|2021-05-08 13:18:50|25011.29|24973.29|25012.32|24974.32|25012.32|24974.32|25009.52|24971.52|9
1620479940000|2021-05-08 13:19:00|25012.84|24974.84|25014.43|24976.43|25014.43|24976.43|25012.29|24974.29|10
1620479950000|2021-05-08 13:19:10|25015.89|24977.89|25016.99|24978.99|25016.99|24978.99|25015.78|24977.78|10
1620479960000|2021-05-08 13:19:20|25017.66|24979.66|25016.25|24978.25|25017.72|24979.72|25015.4|24977.4|10
1620479970000|2021-05-08 13:19:30|25017.31|24979.31|25019.13|24981.13|25019.13|24981.13|25017|24979|10
1620479980000|2021-05-08 13:19:40|25018.95|24980.95|25015.39|24977.39|25018.98|24980.98|25015.39|24977.39|10
1620479990000|2021-05-08 13:19:50|25012.18|24974.18|25007.76|24969.76|25012.18|24974.18|25007.73|24969.73|10
1620480000000|2021-05-08 13:20:00|25006.78|24968.78|25012.1|24974.1|25013.9|24975.9|25006.78|24968.78|10
1620480010000|2021-05-08 13:20:10|25009.81|24971.81|25006.51|24968.51|25009.81|24971.81|25006.45|24968.45|10
1620480020000|2021-05-08 13:20:20|25006.33|24968.33|25000.43|24962.43|25006.33|24968.33|25000.43|24962.43|10
1620480030000|2021-05-08 13:20:30|25000.74|24962.74|25000.84|24962.84|25003.07|24965.07|24999.8|24961.8|10
1620480040000|2021-05-08 13:20:40|25000.95|24962.95|24999.32|24961.32|25003.25|24965.25|24998.04|24960.04|10
1620480050000|2021-05-08 13:20:50|25000.37|24962.37|24996.18|24958.18|25000.37|24962.37|24996.18|24958.18|10
1620480060000|2021-05-08 13:21:00|25000.6|24962.6|24996.34|24958.34|25000.6|24962.6|24996.34|24958.34|10
1620480070000|2021-05-08 13:21:10|24996.1|24958.1|24999.43|24961.43|25000.5|24962.5|24996.1|24958.1|10
1620480080000|2021-05-08 13:21:20|25001.77|24963.77|24999.9|24961.9|25003.96|24965.96|24999.9|24961.9|10
1620480090000|2021-05-08 13:21:30|24999.01|24961.01|25000.78|24962.78|25000.92|24962.92|24999.01|24961.01|10
1620480100000|2021-05-08 13:21:40|25000.93|24962.93|24998.36|24960.36|25000.93|24962.93|24998.36|24960.36|10
1620480110000|2021-05-08 13:21:50|24998.39|24960.39|24990.64|24952.64|24998.39|24960.39|24990.36|24952.36|10
1620480120000|2021-05-08 13:22:00|24989.88|24951.88|24991.45|24953.45|24992.08|24954.08|24987.09|24949.09|10
1620480130000|2021-05-08 13:22:10|24990.56|24952.56|24992.64|24954.64|24993.63|24955.63|24990.56|24952.56|10
1620480140000|2021-05-08 13:22:20|24992.29|24954.29|24994.94|24956.94|24995.1|24957.1|24990.57|24952.57|10
1620480150000|2021-05-08 13:22:30|24995.63|24957.63|24994.84|24956.84|24996.55|24958.55|24994.2|24956.2|10
1620480160000|2021-05-08 13:22:40|24993.75|24955.75|24993.96|24955.96|24994.03|24956.03|24992.18|24954.18|9
1620480170000|2021-05-08 13:22:50|24994.86|24956.86|24990.72|24952.72|24995.22|24957.22|24989.28|24951.28|10
1620480180000|2021-05-08 13:23:00|24988.54|24950.54|24983.9|24945.9|24988.54|24950.54|24983.9|24945.9|10
1620480190000|2021-05-08 13:23:10|24984.05|24946.05|24984.68|24946.68|24984.68|24946.68|24983.39|24945.39|10
1620480200000|2021-05-08 13:23:20|24985.13|24947.13|24982.77|24944.77|24985.58|24947.58|24982.77|24944.77|10
1620480210000|2021-05-08 13:23:30|24981.46|24943.46|24974.51|24936.51|24981.46|24943.46|24974.51|24936.51|10
1620480220000|2021-05-08 13:23:40|24974.37|24936.37|24972.73|24934.73|24974.42|24936.42|24972.51|24934.51|10
1620480230000|2021-05-08 13:23:50|24972.58|24934.58|24974.52|24936.52|24975.64|24937.64|24972.48|24934.48|10
1620480240000|2021-05-08 13:24:00|24974.77|24936.77|24977.96|24939.96|24978.02|24940.02|24974.77|24936.77|10
1620480250000|2021-05-08 13:24:10|24978.47|24940.47|24984.11|24946.11|24984.11|24946.11|24978.47|24940.47|10
1620480260000|2021-05-08 13:24:20|24984.64|24946.64|24984.95|24946.95|24984.95|24946.95|24983.54|24945.54|10
1620480270000|2021-05-08 13:24:30|24985.09|24947.09|24987.04|24949.04|24987.32|24949.32|24985.09|24947.09|10
1620480280000|2021-05-08 13:24:40|24988.16|24950.16|25000.24|24962.24|25000.24|24962.24|24988.16|24950.16|10
1620480290000|2021-05-08 13:24:50|25001.33|24963.33|25004.28|24966.28|25004.28|24966.28|25001.33|24963.33|10
1620480300000|2021-05-08 13:25:00|25004.88|24966.88|25014.1|24976.1|25014.1|24976.1|25004.88|24966.88|10
1620480310000|2021-05-08 13:25:10|25014.82|24976.82|25022.41|24984.41|25022.43|24984.43|25014.82|24976.82|10
1620480320000|2021-05-08 13:25:20|25022.81|24984.81|25021.12|24983.12|25024.15|24986.15|25021.12|24983.12|9
1620480330000|2021-05-08 13:25:30|25021.9|24983.9|25013.48|24975.48|25021.9|24983.9|25013.48|24975.48|10
1620480340000|2021-05-08 13:25:40|25013.1|24975.1|25009.14|24971.14|25013.1|24975.1|25007.92|24969.92|10
1620480350000|2021-05-08 13:25:50|25009.37|24971.37|25003.64|24965.64|25009.37|24971.37|25003.43|24965.43|9
1620480360000|2021-05-08 13:26:00|25004.23|24966.23|25002.34|24964.34|25004.23|24966.23|25002|24964|10
1620480370000|2021-05-08 13:26:10|25002.29|24964.29|25000.22|24962.22|25002.6|24964.6|25000.22|24962.22|10
1620480380000|2021-05-08 13:26:20|24999.28|24961.28|25000.6|24962.6|25000.6|24962.6|24998.69|24960.69|10
1620480390000|2021-05-08 13:26:30|25001.35|24963.35|24996.82|24958.82|25001.35|24963.35|24996.82|24958.82|10
1620480400000|2021-05-08 13:26:40|24996.88|24958.88|24986.17|24948.17|24996.88|24958.88|24986.17|24948.17|10
1620480410000|2021-05-08 13:26:50|24985.43|24947.43|24976.88|24938.88|24985.43|24947.43|24976.88|24938.88|10
1620480420000|2021-05-08 13:27:00|24978.94|24940.94|24983.46|24945.46|24984.09|24946.09|24978.94|24940.94|10
1620480430000|2021-05-08 13:27:10|24982.58|24944.58|24979.63|24941.63|24982.58|24944.58|24979.59|24941.59|10
1620480440000|2021-05-08 13:27:20|24979.59|24941.59|24981.65|24943.65|24981.72|24943.72|24977.44|24939.44|10
1620480450000|2021-05-08 13:27:30|24981.81|24943.81|24982.02|24944.02|24982.18|24944.18|24980.91|24942.91|10
1620480460000|2021-05-08 13:27:40|24982.84|24944.84|24979.93|24941.93|24982.84|24944.84|24979.93|24941.93|10
1620480470000|2021-05-08 13:27:50|24980.44|24942.44|24979.14|24941.14|24982.8|24944.8|24979.14|24941.14|10
1620480480000|2021-05-08 13:28:00|24980.17|24942.17|24978.57|24940.57|24980.17|24942.17|24975.43|24937.43|10
1620480490000|2021-05-08 13:28:10|24978.48|24940.48|24974.97|24936.97|24978.77|24940.77|24974.97|24936.97|10
1620480500000|2021-05-08 13:28:20|24974.27|24936.27|24976.51|24938.51|24977.13|24939.13|24974.27|24936.27|10
1620480510000|2021-05-08 13:28:30|24975.91|24937.91|24981.93|24943.93|24982.6|24944.6|24975.84|24937.84|10
1620480520000|2021-05-08 13:28:40|24982.19|24944.19|24991.53|24953.53|24992.3|24954.3|24982.19|24944.19|10
1620480530000|2021-05-08 13:28:50|24991.77|24953.77|24988.29|24950.29|24991.77|24953.77|24988.07|24950.07|10
1620480540000|2021-05-08 13:29:00|24987.26|24949.26|24991.08|24953.08|24991.08|24953.08|24987.26|24949.26|10
1620480550000|2021-05-08 13:29:10|24991.89|24953.89|24992.31|24954.31|24993.95|24955.95|24991.53|24953.53|10
1620480560000|2021-05-08 13:29:20|24992.1|24954.1|24998.62|24960.62|24998.62|24960.62|24992.1|24954.1|10
1620480570000|2021-05-08 13:29:30|24998.24|24960.24|24994.38|24956.38|24998.24|24960.24|24994.38|24956.38|10
1620480580000|2021-05-08 13:29:40|24994.47|24956.47|24999.55|24961.55|24999.55|24961.55|24992.51|24954.51|10
1620480590000|2021-05-08 13:29:50|24999.79|24961.79|25002.69|24964.69|25003.63|24965.63|24999.79|24961.79|10
1620480600000|2021-05-08 13:30:00|25003.03|24965.03|25004.6|24966.6|25004.89|24966.89|25003.03|24965.03|10
1620480610000|2021-05-08 13:30:10|25004.26|24966.26|25000.32|24962.32|25004.26|24966.26|24998.98|24960.98|9
1620480620000|2021-05-08 13:30:20|25000.48|24962.48|25006.19|24968.19|25006.85|24968.85|25000.48|24962.48|10
1620480630000|2021-05-08 13:30:30|25005.82|24967.82|25006.32|24968.32|25007.37|24969.37|25005.82|24967.82|10
1620480640000|2021-05-08 13:30:40|25006.63|24968.63|25014.18|24976.18|25014.18|24976.18|25006.63|24968.63|10
1620480650000|2021-05-08 13:30:50|25013.8|24975.8|25023.23|24985.23|25024.11|24986.11|25013.77|24975.77|10
1620480660000|2021-05-08 13:31:00|25023.52|24985.52|25023.37|24985.37|25023.67|24985.67|25021.91|24983.91|10
1620480670000|2021-05-08 13:31:10|25021.74|24983.74|25025.69|24987.69|25025.69|24987.69|25021.74|24983.74|10
1620480680000|2021-05-08 13:31:20|25025.06|24987.06|25027.01|24989.01|25027.01|24989.01|25023.63|24985.63|10
1620480690000|2021-05-08 13:31:30|25027.26|24989.26|25009.64|24971.64|25027.26|24989.26|25009.64|24971.64|10
1620480700000|2021-05-08 13:31:40|25006.39|24968.39|24995.76|24957.76|25006.39|24968.39|24995.27|24957.27|10
1620480710000|2021-05-08 13:31:50|24997.19|24959.19|24998.47|24960.47|24998.49|24960.49|24996.13|24958.13|10
1620480720000|2021-05-08 13:32:00|25000.66|24962.66|25002.99|24964.99|25003.43|24965.43|24999.76|24961.76|10
1620480730000|2021-05-08 13:32:10|25002.71|24964.71|25006.67|24968.67|25006.67|24968.67|25001.65|24963.65|10
1620480740000|2021-05-08 13:32:20|25007.92|24969.92|25006.97|24968.97|25008.15|24970.15|25004.97|24966.97|10
1620480750000|2021-05-08 13:32:30|25005.58|24967.58|25004.14|24966.14|25005.58|24967.58|25001.5|24963.5|10
1620480760000|2021-05-08 13:32:40|25004.6|24966.6|25012.36|24974.36|25012.36|24974.36|25003.31|24965.31|10
1620480770000|2021-05-08 13:32:50|25012.14|24974.14|25011.24|24973.24|25012.14|24974.14|25009.67|24971.67|10
1620480780000|2021-05-08 13:33:00|25008.51|24970.51|25000.63|24962.63|25008.51|24970.51|25000.63|24962.63|10
1620480790000|2021-05-08 13:33:10|24995.22|24957.22|24992.19|24954.19|24996.2|24958.2|24990.63|24952.63|10
1620480800000|2021-05-08 13:33:20|24992.8|24954.8|24996.99|24958.99|24996.99|24958.99|24990.31|24952.31|10
1620480810000|2021-05-08 13:33:30|24996.72|24958.72|24996.7|24958.7|24996.72|24958.72|24992.86|24954.86|10
1620480820000|2021-05-08 13:33:40|24996.78|24958.78|25004.4|24966.4|25004.4|24966.4|24996.78|24958.78|10
1620480830000|2021-05-08 13:33:50|25004.48|24966.48|25006.91|24968.91|25008.83|24970.83|25004.48|24966.48|10
1620480840000|2021-05-08 13:34:00|25007.61|24969.61|25012.4|24974.4|25012.4|24974.4|25007.45|24969.45|10
1620480850000|2021-05-08 13:34:10|25011.85|24973.85|25022.25|24984.25|25022.25|24984.25|25011.85|24973.85|10
1620480860000|2021-05-08 13:34:20|25022.43|24984.43|25026.07|24988.07|25026.13|24988.13|25022.43|24984.43|10
1620480870000|2021-05-08 13:34:30|25026|24988|25024.71|24986.71|25027.03|24989.03|25024.71|24986.71|10
1620480880000|2021-05-08 13:34:40|25026.47|24988.47|25025.01|24987.01|25027.42|24989.42|25025.01|24987.01|10
1620480890000|2021-05-08 13:34:50|25025.37|24987.37|25019.17|24981.17|25025.37|24987.37|25018.48|24980.48|10
1620480900000|2021-05-08 13:35:00|25019.36|24981.36|25028.28|24990.28|25028.28|24990.28|25019.36|24981.36|10
1620480910000|2021-05-08 13:35:10|25032.65|24994.65|25043.89|25005.89|25044.44|25006.44|25032.65|24994.65|10
1620480920000|2021-05-08 13:35:20|25043.84|25005.84|25047.33|25009.33|25047.33|25009.33|25042.84|25004.84|10
1620480930000|2021-05-08 13:35:30|25046.53|25008.53|25075.9|25037.9|25075.9|25037.9|25046.53|25008.53|10
1620480940000|2021-05-08 13:35:40|25079.9|25041.9|25083.5|25045.5|25084.67|25046.67|25079.47|25041.47|10
1620480950000|2021-05-08 13:35:50|25084.41|25046.41|25095.9|25057.9|25095.9|25057.9|25084.41|25046.41|10
1620480960000|2021-05-08 13:36:00|25095.64|25057.64|25107.26|25069.26|25107.26|25069.26|25095.64|25057.64|10
1620480970000|2021-05-08 13:36:10|25110.84|25072.84|25121.52|25083.52|25126.37|25088.37|25110.84|25072.84|10
1620480980000|2021-05-08 13:36:20|25118.37|25080.37|25119.4|25081.4|25119.87|25081.87|25113.98|25075.98|10
1620480990000|2021-05-08 13:36:30|25120.48|25082.48|25120.31|25082.31|25123.5|25085.5|25120.02|25082.02|10
1620481000000|2021-05-08 13:36:40|25119.37|25081.37|25122.42|25084.42|25123.39|25085.39|25119.17|25081.17|10
1620481010000|2021-05-08 13:36:50|25120.35|25082.35|25108.22|25070.22|25120.35|25082.35|25108.02|25070.02|10
1620481020000|2021-05-08 13:37:00|25107.93|25069.93|25115.53|25077.53|25115.53|25077.53|25106.64|25068.64|10
1620481030000|2021-05-08 13:37:10|25117.23|25079.23|25120.46|25082.46|25120.46|25082.46|25116.88|25078.88|10
1620481040000|2021-05-08 13:37:20|25123.07|25085.07|25122.58|25084.58|25124.56|25086.56|25120.88|25082.88|10
1620481050000|2021-05-08 13:37:30|25123.11|25085.11|25128|25090|25128.28|25090.28|25123.11|25085.11|10
1620481060000|2021-05-08 13:37:40|25127.38|25089.38|25123.57|25085.57|25128.1|25090.1|25123.57|25085.57|10
1620481070000|2021-05-08 13:37:50|25123.91|25085.91|25122.62|25084.62|25125.33|25087.33|25122.62|25084.62|10
1620481080000|2021-05-08 13:38:00|25122.04|25084.04|25120.12|25082.12|25122.04|25084.04|25119.6|25081.6|10
1620481090000|2021-05-08 13:38:10|25120.46|25082.46|25124.54|25086.54|25124.54|25086.54|25120.33|25082.33|10
1620481100000|2021-05-08 13:38:20|25125.76|25087.76|25129.59|25091.59|25129.59|25091.59|25125.76|25087.76|10
1620481110000|2021-05-08 13:38:30|25129.7|25091.7|25129.6|25091.6|25131.41|25093.41|25128.27|25090.27|10
1620481120000|2021-05-08 13:38:40|25129.02|25091.02|25124.85|25086.85|25129.02|25091.02|25124.85|25086.85|10
1620481130000|2021-05-08 13:38:50|25125.06|25087.06|25127.59|25089.59|25127.59|25089.59|25125.06|25087.06|10
1620481140000|2021-05-08 13:39:00|25127.73|25089.73|25134.57|25096.57|25134.57|25096.57|25127.31|25089.31|10
1620481150000|2021-05-08 13:39:10|25134.83|25096.83|25140.77|25102.77|25140.77|25102.77|25134.83|25096.83|10
1620481160000|2021-05-08 13:39:20|25145.42|25107.42|25141.06|25103.06|25145.42|25107.42|25138.77|25100.77|10
1620481170000|2021-05-08 13:39:30|25141.41|25103.41|25145.74|25107.74|25145.74|25107.74|25141.41|25103.41|10
1620481180000|2021-05-08 13:39:40|25145.05|25107.05|25153.02|25115.02|25153.02|25115.02|25144.36|25106.36|10
1620481190000|2021-05-08 13:39:50|25153.58|25115.58|25162.75|25124.75|25162.93|25124.93|25153.58|25115.58|10
1620481200000|2021-05-08 13:40:00|25163.21|25125.21|25167.06|25129.06|25169.02|25131.02|25163.21|25125.21|10
1620481210000|2021-05-08 13:40:10|25167.79|25129.79|25164.92|25126.92|25170.6|25132.6|25164.29|25126.29|10
1620481220000|2021-05-08 13:40:20|25162.69|25124.69|25164.96|25126.96|25166.69|25128.69|25162.69|25124.69|10
1620481230000|2021-05-08 13:40:30|25165.34|25127.34|25169.75|25131.75|25169.75|25131.75|25164.63|25126.63|10
1620481240000|2021-05-08 13:40:40|25169.58|25131.58|25174.36|25136.36|25174.36|25136.36|25169.58|25131.58|10
1620481250000|2021-05-08 13:40:50|25175.49|25137.49|25173.96|25135.96|25175.49|25137.49|25171.72|25133.72|10
1620481260000|2021-05-08 13:41:00|25174.67|25136.67|25176.4|25138.4|25182.62|25144.62|25174.67|25136.67|10
1620481270000|2021-05-08 13:41:10|25175.91|25137.91|25181.79|25143.79|25181.79|25143.79|25175.91|25137.91|10
1620481280000|2021-05-08 13:41:20|25181.69|25143.69|25186.56|25148.56|25186.56|25148.56|25180.8|25142.8|10
1620481290000|2021-05-08 13:41:30|25187.74|25149.74|25190.72|25152.72|25192.26|25154.26|25187.74|25149.74|10
1620481300000|2021-05-08 13:41:40|25188.42|25150.42|25182.96|25144.96|25188.42|25150.42|25182.84|25144.84|10
1620481310000|2021-05-08 13:41:50|25181.43|25143.43|25184.3|25146.3|25185.23|25147.23|25178.77|25140.77|10
1620481320000|2021-05-08 13:42:00|25186.25|25148.25|25180.58|25142.58|25188.15|25150.15|25180.58|25142.58|10
1620481330000|2021-05-08 13:42:10|25180.01|25142.01|25180.24|25142.24|25180.24|25142.24|25177.43|25139.43|10
1620481340000|2021-05-08 13:42:20|25179.41|25141.41|25182.76|25144.76|25182.76|25144.76|25179.41|25141.41|10
1620481350000|2021-05-08 13:42:30|25181.89|25143.89|25184.8|25146.8|25184.8|25146.8|25181.89|25143.89|10
1620481360000|2021-05-08 13:42:40|25184.64|25146.64|25195.61|25157.61|25195.61|25157.61|25184.64|25146.64|10
1620481370000|2021-05-08 13:42:50|25195.54|25157.54|25201.34|25163.34|25201.34|25163.34|25195.54|25157.54|10
1620481380000|2021-05-08 13:43:00|25202.54|25164.54|25207.67|25169.67|25207.67|25169.67|25200.34|25162.34|10
1620481390000|2021-05-08 13:43:10|25207|25169|25209.03|25171.03|25209.59|25171.59|25207|25169|10
1620481400000|2021-05-08 13:43:20|25208.56|25170.56|25210.56|25172.56|25213.81|25175.81|25208.56|25170.56|10
1620481410000|2021-05-08 13:43:30|25210.99|25172.99|25206.88|25168.88|25210.99|25172.99|25206.88|25168.88|10
1620481420000|2021-05-08 13:43:40|25208.61|25170.61|25208.9|25170.9|25209.04|25171.04|25205.87|25167.87|10
1620481430000|2021-05-08 13:43:50|25209.64|25171.64|25215.8|25177.8|25216.63|25178.63|25209.64|25171.64|10
1620481440000|2021-05-08 13:44:00|25215.05|25177.05|25217.61|25179.61|25217.61|25179.61|25212.41|25174.41|10
1620481450000|2021-05-08 13:44:10|25218.3|25180.3|25213.12|25175.12|25218.92|25180.92|25211.84|25173.84|10
1620481460000|2021-05-08 13:44:20|25213.15|25175.15|25203.61|25165.61|25213.15|25175.15|25203.07|25165.07|10
1620481470000|2021-05-08 13:44:30|25203.99|25165.99|25181.79|25143.79|25204.26|25166.26|25181.79|25143.79|10
1620481480000|2021-05-08 13:44:40|25181.75|25143.75|25183.65|25145.65|25183.65|25145.65|25178.01|25140.01|9
1620481490000|2021-05-08 13:44:50|25183.88|25145.88|25187.43|25149.43|25187.44|25149.44|25183.88|25145.88|10
1620481500000|2021-05-08 13:45:00|25188.47|25150.47|25216.73|25178.73|25216.73|25178.73|25188.47|25150.47|10
1620481510000|2021-05-08 13:45:10|25216.58|25178.58|25215.15|25177.15|25218.42|25180.42|25215.15|25177.15|10
1620481520000|2021-05-08 13:45:20|25215.38|25177.38|25220.64|25182.64|25220.64|25182.64|25215.05|25177.05|10
1620481530000|2021-05-08 13:45:30|25218.25|25180.25|25211.55|25173.55|25219.87|25181.87|25211.45|25173.45|10
1620481540000|2021-05-08 13:45:40|25211.69|25173.69|25204.84|25166.84|25211.69|25173.69|25204.84|25166.84|10
1620481550000|2021-05-08 13:45:50|25206.54|25168.54|25201.22|25163.22|25206.54|25168.54|25200.86|25162.86|10
1620481560000|2021-05-08 13:46:00|25200.56|25162.56|25201.95|25163.95|25203.33|25165.33|25199|25161|10
1620481570000|2021-05-08 13:46:10|25201.18|25163.18|25197.98|25159.98|25201.18|25163.18|25197.63|25159.63|10
1620481580000|2021-05-08 13:46:20|25198.17|25160.17|25197.97|25159.97|25198.17|25160.17|25193.3|25155.3|10
1620481590000|2021-05-08 13:46:30|25198.82|25160.82|25195.79|25157.79|25198.82|25160.82|25195.79|25157.79|10
1620481600000|2021-05-08 13:46:40|25195.59|25157.59|25189.16|25151.16|25197.9|25159.9|25189.16|25151.16|10
1620481610000|2021-05-08 13:46:50|25187.4|25149.4|25194.94|25156.94|25194.94|25156.94|25187.4|25149.4|10
1620481620000|2021-05-08 13:47:00|25194.83|25156.83|25191.02|25153.02|25195.38|25157.38|25190.35|25152.35|10
1620481630000|2021-05-08 13:47:10|25191.8|25153.8|25188.8|25150.8|25191.8|25153.8|25188.5|25150.5|10
1620481640000|2021-05-08 13:47:20|25188.06|25150.06|25184.18|25146.18|25189.35|25151.35|25182.1|25144.1|10
1620481650000|2021-05-08 13:47:30|25184.65|25146.65|25190.28|25152.28|25190.63|25152.63|25184.65|25146.65|10
1620481660000|2021-05-08 13:47:40|25189.4|25151.4|25193|25155|25193.32|25155.32|25188.71|25150.71|10
1620481670000|2021-05-08 13:47:50|25191.82|25153.82|25174.3|25136.3|25191.82|25153.82|25174.17|25136.17|10
1620481680000|2021-05-08 13:48:00|25174.43|25136.43|25178.16|25140.16|25178.72|25140.72|25172.98|25134.98|10
1620481690000|2021-05-08 13:48:10|25176.06|25138.06|25182.33|25144.33|25182.33|25144.33|25175.72|25137.72|10
1620481700000|2021-05-08 13:48:20|25182.36|25144.36|25183.64|25145.64|25186.25|25148.25|25182.36|25144.36|10
1620481710000|2021-05-08 13:48:30|25183.44|25145.44|25182.55|25144.55|25183.7|25145.7|25181.2|25143.2|10
1620481720000|2021-05-08 13:48:40|25184.79|25146.79|25184.16|25146.16|25186.69|25148.69|25184.16|25146.16|10
1620481730000|2021-05-08 13:48:50|25184.07|25146.07|25179.79|25141.79|25184.25|25146.25|25179.79|25141.79|10
1620481740000|2021-05-08 13:49:00|25179.16|25141.16|25173.53|25135.53|25179.16|25141.16|25173.53|25135.53|10
1620481750000|2021-05-08 13:49:10|25174|25136|25176.83|25138.83|25176.86|25138.86|25174|25136|10
1620481760000|2021-05-08 13:49:20|25177.21|25139.21|25182.36|25144.36|25182.6|25144.6|25177.21|25139.21|10
1620481770000|2021-05-08 13:49:30|25182.1|25144.1|25197.51|25159.51|25197.51|25159.51|25182.1|25144.1|10
1620481780000|2021-05-08 13:49:40|25200.99|25162.99|25206.68|25168.68|25206.68|25168.68|25200.99|25162.99|10
1620481790000|2021-05-08 13:49:50|25206.77|25168.77|25210.21|25172.21|25210.21|25172.21|25204.12|25166.12|10
1620481800000|2021-05-08 13:50:00|25211.25|25173.25|25215.93|25177.93|25215.93|25177.93|25211.25|25173.25|10
1620481810000|2021-05-08 13:50:10|25216.31|25178.31|25218.6|25180.6|25218.6|25180.6|25215.12|25177.12|9
1620481820000|2021-05-08 13:50:20|25219.07|25181.07|25223.71|25185.71|25223.71|25185.71|25219.07|25181.07|10
1620481830000|2021-05-08 13:50:30|25223.38|25185.38|25224.32|25186.32|25224.86|25186.86|25222.56|25184.56|10
1620481840000|2021-05-08 13:50:40|25224.18|25186.18|25226.71|25188.71|25226.71|25188.71|25223.01|25185.01|10
1620481850000|2021-05-08 13:50:50|25226.26|25188.26|25236.84|25198.84|25236.84|25198.84|25226.26|25188.26|10
1620481860000|2021-05-08 13:51:00|25236.83|25198.83|25241.1|25203.1|25241.1|25203.1|25236.78|25198.78|10
1620481870000|2021-05-08 13:51:10|25242.29|25204.29|25247.96|25209.96|25247.96|25209.96|25242.29|25204.29|10
1620481880000|2021-05-08 13:51:20|25247.64|25209.64|25247.13|25209.13|25247.64|25209.64|25245.65|25207.65|10
1620481890000|2021-05-08 13:51:30|25247.22|25209.22|25257.2|25219.2|25257.2|25219.2|25247.22|25209.22|10
1620481900000|2021-05-08 13:51:40|25256.1|25218.1|25255.3|25217.3|25259.04|25221.04|25255.3|25217.3|10
1620481910000|2021-05-08 13:51:50|25255.75|25217.75|25253.73|25215.73|25256.04|25218.04|25253.73|25215.73|10
1620481920000|2021-05-08 13:52:00|25252.3|25214.3|25263.1|25225.1|25263.52|25225.52|25252.3|25214.3|10
1620481930000|2021-05-08 13:52:10|25263.72|25225.72|25261.89|25223.89|25266.41|25228.41|25260.57|25222.57|10
1620481940000|2021-05-08 13:52:20|25261.82|25223.82|25253.92|25215.92|25262.08|25224.08|25253.13|25215.13|10
1620481950000|2021-05-08 13:52:30|25254.24|25216.24|25251.9|25213.9|25254.63|25216.63|25250.83|25212.83|10
1620481960000|2021-05-08 13:52:40|25250.65|25212.65|25248.63|25210.63|25250.65|25212.65|25246.78|25208.78|10
1620481970000|2021-05-08 13:52:50|25251.1|25213.1|25256.08|25218.08|25256.08|25218.08|25251.1|25213.1|10
1620481980000|2021-05-08 13:53:00|25256.21|25218.21|25259.37|25221.37|25259.37|25221.37|25253.93|25215.93|10
1620481990000|2021-05-08 13:53:10|25260.08|25222.08|25269.6|25231.6|25269.6|25231.6|25260.08|25222.08|10
1620482000000|2021-05-08 13:53:20|25269.48|25231.48|25270.9|25232.9|25271.56|25233.56|25268.32|25230.32|10
1620482010000|2021-05-08 13:53:30|25271.03|25233.03|25273.7|25235.7|25273.7|25235.7|25271.03|25233.03|10
1620482020000|2021-05-08 13:53:40|25274.05|25236.05|25272.88|25234.88|25274.05|25236.05|25271.44|25233.44|10
1620482030000|2021-05-08 13:53:50|25273.75|25235.75|25276.3|25238.3|25278.19|25240.19|25273.75|25235.75|10
1620482040000|2021-05-08 13:54:00|25276.43|25238.43|25269.51|25231.51|25276.43|25238.43|25268.92|25230.92|10
1620482050000|2021-05-08 13:54:10|25271.88|25233.88|25262.75|25224.75|25271.88|25233.88|25262.75|25224.75|10
1620482060000|2021-05-08 13:54:20|25262.22|25224.22|25258.1|25220.1|25262.22|25224.22|25258.1|25220.1|10
1620482070000|2021-05-08 13:54:30|25258.96|25220.96|25256.19|25218.19|25261.18|25223.18|25255.27|25217.27|10
1620482080000|2021-05-08 13:54:40|25256.43|25218.43|25253.56|25215.56|25257.48|25219.48|25252.81|25214.81|10
1620482090000|2021-05-08 13:54:50|25253.82|25215.82|25253.6|25215.6|25254.6|25216.6|25253.21|25215.21|10
1620482100000|2021-05-08 13:55:00|25253.47|25215.47|25252.33|25214.33|25254.99|25216.99|25251.89|25213.89|10
1620482110000|2021-05-08 13:55:10|25251.67|25213.67|25258.57|25220.57|25262.7|25224.7|25251.67|25213.67|10
1620482120000|2021-05-08 13:55:20|25257.08|25219.08|25254.27|25216.27|25257.08|25219.08|25250.12|25212.12|10
1620482130000|2021-05-08 13:55:30|25253.71|25215.71|25248.74|25210.74|25253.71|25215.71|25248.68|25210.68|10
1620482140000|2021-05-08 13:55:40|25248.58|25210.58|25243.98|25205.98|25248.58|25210.58|25243.98|25205.98|10
1620482150000|2021-05-08 13:55:50|25244.26|25206.26|25243.03|25205.03|25247.86|25209.86|25243.03|25205.03|10
1620482160000|2021-05-08 13:56:00|25242.42|25204.42|25250.79|25212.79|25250.79|25212.79|25240.3|25202.3|10
1620482170000|2021-05-08 13:56:10|25251.63|25213.63|25248.04|25210.04|25252.41|25214.41|25248.04|25210.04|10
1620482180000|2021-05-08 13:56:20|25247.99|25209.99|25247.88|25209.88|25252.85|25214.85|25247.51|25209.51|10
1620482190000|2021-05-08 13:56:30|25247.54|25209.54|25247.53|25209.53|25247.94|25209.94|25246.87|25208.87|10
1620482200000|2021-05-08 13:56:40|25248.23|25210.23|25257.86|25219.86|25260.17|25222.17|25248.23|25210.23|10
1620482210000|2021-05-08 13:56:50|25258.85|25220.85|25260.15|25222.15|25260.45|25222.45|25257.73|25219.73|10
1620482220000|2021-05-08 13:57:00|25260.42|25222.42|25259.24|25221.24|25260.75|25222.75|25256.63|25218.63|10
1620482230000|2021-05-08 13:57:10|25257.52|25219.52|25258.46|25220.46|25259.05|25221.05|25254.87|25216.87|10
1620482240000|2021-05-08 13:57:20|25259.05|25221.05|25255.41|25217.41|25259.31|25221.31|25255.41|25217.41|10
1620482250000|2021-05-08 13:57:30|25255.45|25217.45|25245.04|25207.04|25255.45|25217.45|25245.04|25207.04|10
1620482260000|2021-05-08 13:57:40|25246.42|25208.42|25242.01|25204.01|25246.42|25208.42|25242.01|25204.01|10
1620482270000|2021-05-08 13:57:50|25241.6|25203.6|25241.21|25203.21|25243.59|25205.59|25240.49|25202.49|10
1620482280000|2021-05-08 13:58:00|25241.51|25203.51|25234.2|25196.2|25241.51|25203.51|25233.69|25195.69|10
1620482290000|2021-05-08 13:58:10|25235.3|25197.3|25230.43|25192.43|25236.42|25198.42|25230.43|25192.43|10
1620482300000|2021-05-08 13:58:20|25230.39|25192.39|25217.95|25179.95|25230.39|25192.39|25217.95|25179.95|10
1620482310000|2021-05-08 13:58:30|25218.06|25180.06|25228.25|25190.25|25228.57|25190.57|25218.06|25180.06|10
1620482320000|2021-05-08 13:58:40|25227.9|25189.9|25231.5|25193.5|25231.53|25193.53|25227.83|25189.83|10
1620482330000|2021-05-08 13:58:50|25232.77|25194.77|25233.24|25195.24|25238.32|25200.32|25232.77|25194.77|10
1620482340000|2021-05-08 13:59:00|25233.91|25195.91|25234.44|25196.44|25234.92|25196.92|25229.65|25191.65|10
1620482350000|2021-05-08 13:59:10|25233.13|25195.13|25226.5|25188.5|25233.13|25195.13|25226.5|25188.5|10
1620482360000|2021-05-08 13:59:20|25226.06|25188.06|25228.37|25190.37|25228.81|25190.81|25224.3|25186.3|10
1620482370000|2021-05-08 13:59:30|25227.31|25189.31|25228.72|25190.72|25229.1|25191.1|25226.16|25188.16|10
1620482380000|2021-05-08 13:59:40|25229.31|25191.31|25231.22|25193.22|25232.4|25194.4|25229.31|25191.31|10
1620482390000|2021-05-08 13:59:50|25231.19|25193.19|25219.42|25181.42|25231.93|25193.93|25219.42|25181.42|10
1620482400000|2021-05-08 14:00:00|25221.08|25183.08|25224.94|25186.94|25227.07|25189.07|25218.91|25180.91|10
1620482410000|2021-05-08 14:00:10|25224.27|25186.27|25225.31|25187.31|25225.85|25187.85|25221.25|25183.25|10
1620482420000|2021-05-08 14:00:20|25225.58|25187.58|25239.84|25201.84|25239.84|25201.84|25225.58|25187.58|10
1620482430000|2021-05-08 14:00:30|25240.11|25202.11|25252.44|25214.44|25252.44|25214.44|25239.6|25201.6|10
1620482440000|2021-05-08 14:00:40|25252.53|25214.53|25261.06|25223.06|25261.08|25223.08|25252.53|25214.53|10
1620482450000|2021-05-08 14:00:50|25259.43|25221.43|25270.21|25232.21|25270.21|25232.21|25259.43|25221.43|10
1620482460000|2021-05-08 14:01:00|25269.94|25231.94|25266.97|25228.97|25269.94|25231.94|25266.12|25228.12|10
1620482470000|2021-05-08 14:01:10|25266.99|25228.99|25270.03|25232.03|25270.77|25232.77|25266.35|25228.35|10
1620482480000|2021-05-08 14:01:20|25270.07|25232.07|25275.65|25237.65|25276.29|25238.29|25270.07|25232.07|10
1620482490000|2021-05-08 14:01:30|25274.28|25236.28|25264.48|25226.48|25274.28|25236.28|25263.8|25225.8|10
1620482500000|2021-05-08 14:01:40|25264.5|25226.5|25262.76|25224.76|25266.05|25228.05|25262.76|25224.76|10
1620482510000|2021-05-08 14:01:50|25263.7|25225.7|25262.33|25224.33|25263.7|25225.7|25261.9|25223.9|10
1620482520000|2021-05-08 14:02:00|25261.87|25223.87|25261.59|25223.59|25262.01|25224.01|25260.5|25222.5|10
1620482530000|2021-05-08 14:02:10|25261.35|25223.35|25256.09|25218.09|25262.01|25224.01|25254.82|25216.82|10
1620482540000|2021-05-08 14:02:20|25253.04|25215.04|25235.11|25197.11|25253.78|25215.78|25235.11|25197.11|10
1620482550000|2021-05-08 14:02:30|25232.23|25194.23|25217.48|25179.48|25232.23|25194.23|25217.48|25179.48|10
1620482560000|2021-05-08 14:02:40|25216.46|25178.46|25215.42|25177.42|25218.15|25180.15|25215.42|25177.42|10
1620482570000|2021-05-08 14:02:50|25215.81|25177.81|25229.34|25191.34|25229.34|25191.34|25211.92|25173.92|10
1620482580000|2021-05-08 14:03:00|25230.4|25192.4|25242.53|25204.53|25243.34|25205.34|25230.4|25192.4|10
1620482590000|2021-05-08 14:03:10|25243.62|25205.62|25240.02|25202.02|25243.62|25205.62|25238.41|25200.41|10
1620482600000|2021-05-08 14:03:20|25240.56|25202.56|25240.11|25202.11|25248.08|25210.08|25240.11|25202.11|10
1620482610000|2021-05-08 14:03:30|25237.85|25199.85|25228.32|25190.32|25237.85|25199.85|25227.07|25189.07|10
1620482620000|2021-05-08 14:03:40|25228.01|25190.01|25211.89|25173.89|25228.73|25190.73|25211.89|25173.89|10
1620482630000|2021-05-08 14:03:50|25211.88|25173.88|25197.84|25159.84|25212.87|25174.87|25197.84|25159.84|10
1620482640000|2021-05-08 14:04:00|25198.93|25160.93|25200.66|25162.66|25200.66|25162.66|25198.21|25160.21|10
1620482650000|2021-05-08 14:04:10|25197.13|25159.13|25188.79|25150.79|25197.13|25159.13|25188.79|25150.79|10
1620482660000|2021-05-08 14:04:20|25190.16|25152.16|25184.34|25146.34|25190.46|25152.46|25181.63|25143.63|10
1620482670000|2021-05-08 14:04:30|25185.28|25147.28|25194.9|25156.9|25195.22|25157.22|25185.28|25147.28|10
1620482680000|2021-05-08 14:04:40|25194.33|25156.33|25189.93|25151.93|25194.34|25156.34|25189.93|25151.93|10
1620482690000|2021-05-08 14:04:50|25188.57|25150.57|25182.25|25144.25|25191.26|25153.26|25182.25|25144.25|10
1620482700000|2021-05-08 14:05:00|25181.19|25143.19|25174.59|25136.59|25181.58|25143.58|25174.28|25136.28|10
1620482710000|2021-05-08 14:05:10|25175.85|25137.85|25173.66|25135.66|25176.64|25138.64|25170.95|25132.95|10
1620482720000|2021-05-08 14:05:20|25170.08|25132.08|25173.31|25135.31|25174.21|25136.21|25168.69|25130.69|10
1620482730000|2021-05-08 14:05:30|25174.28|25136.28|25185.77|25147.77|25186.08|25148.08|25174.28|25136.28|10
1620482740000|2021-05-08 14:05:40|25185.53|25147.53|25183.37|25145.37|25188.72|25150.72|25183.37|25145.37|10
1620482750000|2021-05-08 14:05:50|25183.66|25145.66|25181.49|25143.49|25184.26|25146.26|25181.49|25143.49|10
1620482760000|2021-05-08 14:06:00|25180.51|25142.51|25179.19|25141.19|25181.1|25143.1|25179.19|25141.19|10
1620482770000|2021-05-08 14:06:10|25178.89|25140.89|25179.24|25141.24|25180.1|25142.1|25176.84|25138.84|10
1620482780000|2021-05-08 14:06:20|25179.1|25141.1|25185.71|25147.71|25185.71|25147.71|25178.54|25140.54|10
1620482790000|2021-05-08 14:06:30|25186.12|25148.12|25190.81|25152.81|25190.81|25152.81|25186.12|25148.12|10
1620482800000|2021-05-08 14:06:40|25189.85|25151.85|25190.38|25152.38|25191.53|25153.53|25189.85|25151.85|10
1620482810000|2021-05-08 14:06:50|25191.09|25153.09|25199.52|25161.52|25199.52|25161.52|25191.09|25153.09|10
1620482820000|2021-05-08 14:07:00|25199.54|25161.54|25200.94|25162.94|25201.66|25163.66|25198.87|25160.87|10
1620482830000|2021-05-08 14:07:10|25201.41|25163.41|25204.47|25166.47|25205.65|25167.65|25200.72|25162.72|10
1620482840000|2021-05-08 14:07:20|25204.54|25166.54|25207.68|25169.68|25207.68|25169.68|25202.99|25164.99|10
1620482850000|2021-05-08 14:07:30|25207.23|25169.23|25208.12|25170.12|25208.84|25170.84|25207.12|25169.12|10
1620482860000|2021-05-08 14:07:40|25208.69|25170.69|25210.74|25172.74|25211.04|25173.04|25208.69|25170.69|9
1620482870000|2021-05-08 14:07:50|25211.05|25173.05|25210.63|25172.63|25211.05|25173.05|25210.35|25172.35|9
1620482880000|2021-05-08 14:08:00|25209.59|25171.59|25207.8|25169.8|25210.12|25172.12|25207.08|25169.08|10
1620482890000|2021-05-08 14:08:10|25208.1|25170.1|25213.05|25175.05|25213.05|25175.05|25208.1|25170.1|9
1620482900000|2021-05-08 14:08:20|25214.04|25176.04|25215.18|25177.18|25215.18|25177.18|25213.49|25175.49|10
1620482910000|2021-05-08 14:08:30|25214.95|25176.95|25222.72|25184.72|25222.72|25184.72|25214.95|25176.95|10
1620482920000|2021-05-08 14:08:40|25223.32|25185.32|25229.28|25191.28|25229.66|25191.66|25223.32|25185.32|10
1620482930000|2021-05-08 14:08:50|25229.73|25191.73|25240.14|25202.14|25240.14|25202.14|25229.49|25191.49|10
1620482940000|2021-05-08 14:09:00|25241.18|25203.18|25245.1|25207.1|25245.1|25207.1|25240.06|25202.06|10
1620482950000|2021-05-08 14:09:10|25245.73|25207.73|25244.94|25206.94|25251|25213|25244.94|25206.94|10
1620482960000|2021-05-08 14:09:20|25244.13|25206.13|25235.76|25197.76|25244.13|25206.13|25235.76|25197.76|10
1620482970000|2021-05-08 14:09:30|25235.3|25197.3|25220.46|25182.46|25235.3|25197.3|25217.55|25179.55|10
1620482980000|2021-05-08 14:09:40|25221.11|25183.11|25225.38|25187.38|25225.79|25187.79|25218.55|25180.55|10
1620482990000|2021-05-08 14:09:50|25225.16|25187.16|25222.32|25184.32|25228.63|25190.63|25221.73|25183.73|10
1620483000000|2021-05-08 14:10:00|25222.61|25184.61|25228.52|25190.52|25228.52|25190.52|25222.61|25184.61|10
1620483010000|2021-05-08 14:10:10|25228.33|25190.33|25229.55|25191.55|25229.61|25191.61|25228.33|25190.33|10
1620483020000|2021-05-08 14:10:20|25229.66|25191.66|25229.35|25191.35|25231.69|25193.69|25229.28|25191.28|10
1620483030000|2021-05-08 14:10:30|25230.74|25192.74|25233.57|25195.57|25233.57|25195.57|25230.74|25192.74|9
1620483040000|2021-05-08 14:10:40|25233.42|25195.42|25232.07|25194.07|25234.77|25196.77|25232.06|25194.06|10
1620483050000|2021-05-08 14:10:50|25231.98|25193.98|25233.52|25195.52|25233.99|25195.99|25230.6|25192.6|10
1620483060000|2021-05-08 14:11:00|25233.68|25195.68|25232.23|25194.23|25234.61|25196.61|25232.23|25194.23|10
1620483070000|2021-05-08 14:11:10|25232.38|25194.38|25226.03|25188.03|25232.38|25194.38|25226.03|25188.03|10
1620483080000|2021-05-08 14:11:20|25226.04|25188.04|25221.11|25183.11|25226.74|25188.74|25221.11|25183.11|9
1620483090000|2021-05-08 14:11:30|25221.02|25183.02|25217.65|25179.65|25221.74|25183.74|25217.65|25179.65|10
1620483100000|2021-05-08 14:11:40|25217.81|25179.81|25214.39|25176.39|25219.25|25181.25|25214.36|25176.36|10
1620483110000|2021-05-08 14:11:50|25213.65|25175.65|25207.64|25169.64|25213.65|25175.65|25207.64|25169.64|10
1620483120000|2021-05-08 14:12:00|25207.12|25169.12|25204.16|25166.16|25207.12|25169.12|25204.16|25166.16|10
1620483130000|2021-05-08 14:12:10|25202.34|25164.34|25198.53|25160.53|25202.34|25164.34|25198.45|25160.45|10
1620483140000|2021-05-08 14:12:20|25198.2|25160.2|25186.01|25148.01|25198.2|25160.2|25186.01|25148.01|10
1620483150000|2021-05-08 14:12:30|25185.71|25147.71|25177.01|25139.01|25185.71|25147.71|25176.98|25138.98|10
1620483160000|2021-05-08 14:12:40|25176.83|25138.83|25178|25140|25179.54|25141.54|25176.83|25138.83|10
1620483170000|2021-05-08 14:12:50|25177.42|25139.42|25179.47|25141.47|25179.47|25141.47|25176.34|25138.34|10
1620483180000|2021-05-08 14:13:00|25180.32|25142.32|25193.77|25155.77|25193.77|25155.77|25180.32|25142.32|10
1620483190000|2021-05-08 14:13:10|25194.74|25156.74|25209.6|25171.6|25209.6|25171.6|25194.74|25156.74|10
1620483200000|2021-05-08 14:13:20|25209.44|25171.44|25219.37|25181.37|25220.31|25182.31|25209.44|25171.44|10
1620483210000|2021-05-08 14:13:30|25220.46|25182.46|25212.76|25174.76|25220.74|25182.74|25212.76|25174.76|10
1620483220000|2021-05-08 14:13:40|25213.47|25175.47|25215.65|25177.65|25215.93|25177.93|25213.26|25175.26|10
1620483230000|2021-05-08 14:13:50|25215.32|25177.32|25217|25179|25217.86|25179.86|25215.32|25177.32|10
1620483240000|2021-05-08 14:14:00|25216.9|25178.9|25214.65|25176.65|25216.9|25178.9|25214.65|25176.65|10
1620483250000|2021-05-08 14:14:10|25214.8|25176.8|25209.71|25171.71|25214.8|25176.8|25209.29|25171.29|10
1620483260000|2021-05-08 14:14:20|25209.31|25171.31|25213.93|25175.93|25213.93|25175.93|25209.31|25171.31|10
1620483270000|2021-05-08 14:14:30|25214.42|25176.42|25212.9|25174.9|25214.42|25176.42|25212.9|25174.9|10
1620483280000|2021-05-08 14:14:40|25212.25|25174.25|25209.69|25171.69|25212.25|25174.25|25209.69|25171.69|9
1620483290000|2021-05-08 14:14:50|25209.46|25171.46|25202.67|25164.67|25209.46|25171.46|25202.16|25164.16|10
1620483300000|2021-05-08 14:15:00|25202.55|25164.55|25210.93|25172.93|25210.93|25172.93|25202.55|25164.55|10
1620483310000|2021-05-08 14:15:10|25212.69|25174.69|25211.37|25173.37|25213.74|25175.74|25211.15|25173.15|10
1620483320000|2021-05-08 14:15:20|25212.07|25174.07|25217.82|25179.82|25218.26|25180.26|25212.07|25174.07|10
1620483330000|2021-05-08 14:15:30|25217.76|25179.76|25222.14|25184.14|25222.14|25184.14|25217.76|25179.76|10
1620483340000|2021-05-08 14:15:40|25222.71|25184.71|25222.97|25184.97|25223.18|25185.18|25221.89|25183.89|10
1620483350000|2021-05-08 14:15:50|25221.15|25183.15|25229.44|25191.44|25229.44|25191.44|25221.15|25183.15|10
1620483360000|2021-05-08 14:16:00|25229.34|25191.34|25235.99|25197.99|25236.72|25198.72|25229.34|25191.34|10
1620483370000|2021-05-08 14:16:10|25235.63|25197.63|25234.02|25196.02|25235.63|25197.63|25231.7|25193.7|10
1620483380000|2021-05-08 14:16:20|25234.06|25196.06|25235.9|25197.9|25235.9|25197.9|25233.09|25195.09|10
1620483390000|2021-05-08 14:16:30|25236.09|25198.09|25240.98|25202.98|25240.98|25202.98|25234.35|25196.35|10
1620483400000|2021-05-08 14:16:40|25241.39|25203.39|25237.16|25199.16|25242.35|25204.35|25237.13|25199.13|10
1620483410000|2021-05-08 14:16:50|25237.28|25199.28|25237.13|25199.13|25239.73|25201.73|25237.13|25199.13|10
1620483420000|2021-05-08 14:17:00|25239.6|25201.6|25238.14|25200.14|25240.37|25202.37|25238.14|25200.14|10
1620483430000|2021-05-08 14:17:10|25237.92|25199.92|25228.24|25190.24|25237.92|25199.92|25228.24|25190.24|10
1620483440000|2021-05-08 14:17:20|25227.48|25189.48|25226.15|25188.15|25227.48|25189.48|25224.81|25186.81|10
1620483450000|2021-05-08 14:17:30|25225.96|25187.96|25226.3|25188.3|25227.01|25189.01|25225.45|25187.45|10
1620483460000|2021-05-08 14:17:40|25226.32|25188.32|25227.96|25189.96|25227.96|25189.96|25225.46|25187.46|10
1620483470000|2021-05-08 14:17:50|25228.18|25190.18|25227|25189|25229.16|25191.16|25225.53|25187.53|10
1620483480000|2021-05-08 14:18:00|25226.63|25188.63|25228.75|25190.75|25229.95|25191.95|25226.53|25188.53|10
1620483490000|2021-05-08 14:18:10|25229.07|25191.07|25226.25|25188.25|25229.07|25191.07|25226.25|25188.25|10
1620483500000|2021-05-08 14:18:20|25226.13|25188.13|25222.78|25184.78|25226.13|25188.13|25222.78|25184.78|10
1620483510000|2021-05-08 14:18:30|25223.4|25185.4|25219.3|25181.3|25223.67|25185.67|25219.3|25181.3|10
1620483520000|2021-05-08 14:18:40|25218.89|25180.89|25214.93|25176.93|25220.37|25182.37|25214.93|25176.93|10
1620483530000|2021-05-08 14:18:50|25212.63|25174.63|25209.52|25171.52|25212.63|25174.63|25209.52|25171.52|10
1620483540000|2021-05-08 14:19:00|25209.06|25171.06|25209.88|25171.88|25211.57|25173.57|25209.06|25171.06|10
1620483550000|2021-05-08 14:19:10|25208.3|25170.3|25210.44|25172.44|25211.11|25173.11|25208.25|25170.25|9
1620483560000|2021-05-08 14:19:20|25208.49|25170.49|25205.14|25167.14|25209.84|25171.84|25205.14|25167.14|10
1620483570000|2021-05-08 14:19:30|25205.79|25167.79|25196.14|25158.14|25205.79|25167.79|25195.97|25157.97|10
1620483580000|2021-05-08 14:19:40|25195.75|25157.75|25192.94|25154.94|25195.75|25157.75|25191.93|25153.93|10
1620483590000|2021-05-08 14:19:50|25193.17|25155.17|25191.61|25153.61|25194.96|25156.96|25191.61|25153.61|10
1620483600000|2021-05-08 14:20:00|25189.91|25151.91|25190.57|25152.57|25190.57|25152.57|25187.99|25149.99|10
1620483610000|2021-05-08 14:20:10|25190.67|25152.67|25194.16|25156.16|25194.22|25156.22|25190.67|25152.67|7
1620483620000|2021-05-08 14:20:20|25195.25|25157.25|25199.03|25161.03|25199.03|25161.03|25194.52|25156.52|10
1620483630000|2021-05-08 14:20:30|25198.99|25160.99|25197.07|25159.07|25198.99|25160.99|25195.25|25157.25|10
1620483640000|2021-05-08 14:20:40|25197.09|25159.09|25200.2|25162.2|25200.2|25162.2|25197.09|25159.09|10
1620483650000|2021-05-08 14:20:50|25203.3|25165.3|25199.04|25161.04|25203.35|25165.35|25199.04|25161.04|10
1620483660000|2021-05-08 14:21:00|25198.6|25160.6|25194.14|25156.14|25198.6|25160.6|25193.67|25155.67|10
1620483670000|2021-05-08 14:21:10|25194.61|25156.61|25196.29|25158.29|25196.34|25158.34|25191.98|25153.98|10
1620483680000|2021-05-08 14:21:20|25195.75|25157.75|25190.83|25152.83|25195.75|25157.75|25188.37|25150.37|10
1620483690000|2021-05-08 14:21:30|25191.38|25153.38|25187.68|25149.68|25191.38|25153.38|25186.11|25148.11|10
1620483700000|2021-05-08 14:21:40|25188.33|25150.33|25195.81|25157.81|25195.81|25157.81|25188.33|25150.33|10
1620483710000|2021-05-08 14:21:50|25194.47|25156.47|25193.94|25155.94|25194.75|25156.75|25193.75|25155.75|10
1620483720000|2021-05-08 14:22:00|25192.9|25154.9|25192.07|25154.07|25193.89|25155.89|25190.87|25152.87|10
1620483730000|2021-05-08 14:22:10|25191.8|25153.8|25190.34|25152.34|25193.01|25155.01|25190.07|25152.07|10
1620483740000|2021-05-08 14:22:20|25190.13|25152.13|25189.98|25151.98|25191.4|25153.4|25188.99|25150.99|9
1620483750000|2021-05-08 14:22:30|25190.54|25152.54|25195.37|25157.37|25195.96|25157.96|25190.54|25152.54|10
1620483760000|2021-05-08 14:22:40|25196.73|25158.73|25200.45|25162.45|25201.84|25163.84|25196.73|25158.73|10
1620483770000|2021-05-08 14:22:50|25198.58|25160.58|25193.81|25155.81|25198.58|25160.58|25192.74|25154.74|10
1620483780000|2021-05-08 14:23:00|25193.67|25155.67|25198|25160|25198|25160|25193.67|25155.67|10
1620483790000|2021-05-08 14:23:10|25199.26|25161.26|25199.95|25161.95|25201.65|25163.65|25199.26|25161.26|10
1620483800000|2021-05-08 14:23:20|25199.89|25161.89|25204.7|25166.7|25205.15|25167.15|25199.73|25161.73|10
1620483810000|2021-05-08 14:23:30|25205.19|25167.19|25204.06|25166.06|25205.19|25167.19|25204.06|25166.06|10
1620483820000|2021-05-08 14:23:40|25204.1|25166.1|25204.88|25166.88|25205.22|25167.22|25203.78|25165.78|10
1620483830000|2021-05-08 14:23:50|25204.78|25166.78|25200.71|25162.71|25206.27|25168.27|25200.71|25162.71|10
1620483840000|2021-05-08 14:24:00|25200.47|25162.47|25201.5|25163.5|25201.5|25163.5|25199.85|25161.85|10
1620483850000|2021-05-08 14:24:10|25202.23|25164.23|25203.03|25165.03|25203.03|25165.03|25201.21|25163.21|10
1620483860000|2021-05-08 14:24:20|25203.31|25165.31|25218.23|25180.23|25218.7|25180.7|25203.31|25165.31|10
1620483870000|2021-05-08 14:24:30|25218.18|25180.18|25222.47|25184.47|25222.47|25184.47|25218.18|25180.18|10
1620483880000|2021-05-08 14:24:40|25223.05|25185.05|25225.7|25187.7|25225.7|25187.7|25223.05|25185.05|10
1620483890000|2021-05-08 14:24:50|25225.27|25187.27|25225.61|25187.61|25226.31|25188.31|25225.27|25187.27|10
1620483900000|2021-05-08 14:25:00|25224.94|25186.94|25226.27|25188.27|25226.27|25188.27|25224.77|25186.77|10
1620483910000|2021-05-08 14:25:10|25227.24|25189.24|25230.58|25192.58|25230.58|25192.58|25227.24|25189.24|10
1620483920000|2021-05-08 14:25:20|25230.63|25192.63|25233.3|25195.3|25233.3|25195.3|25230.33|25192.33|10
1620483930000|2021-05-08 14:25:30|25233.41|25195.41|25232.49|25194.49|25234.06|25196.06|25231.4|25193.4|10
1620483940000|2021-05-08 14:25:40|25232.12|25194.12|25231.18|25193.18|25232.91|25194.91|25230.1|25192.1|10
1620483950000|2021-05-08 14:25:50|25230.64|25192.64|25231.98|25193.98|25231.99|25193.99|25230.07|25192.07|10
1620483960000|2021-05-08 14:26:00|25231.83|25193.83|25233.09|25195.09|25233.52|25195.52|25231.83|25193.83|10
1620483970000|2021-05-08 14:26:10|25233.33|25195.33|25246.18|25208.18|25246.18|25208.18|25233.33|25195.33|10
1620483980000|2021-05-08 14:26:20|25245.68|25207.68|25248.26|25210.26|25248.26|25210.26|25245.43|25207.43|10
1620483990000|2021-05-08 14:26:30|25248.54|25210.54|25249.66|25211.66|25249.66|25211.66|25247.22|25209.22|10
1620484000000|2021-05-08 14:26:40|25249.04|25211.04|25242.84|25204.84|25250.68|25212.68|25242.84|25204.84|10
1620484010000|2021-05-08 14:26:50|25241.52|25203.52|25240.24|25202.24|25241.52|25203.52|25239.17|25201.17|10
1620484020000|2021-05-08 14:27:00|25239.7|25201.7|25242.05|25204.05|25242.05|25204.05|25238.45|25200.45|10
1620484030000|2021-05-08 14:27:10|25242.65|25204.65|25241.68|25203.68|25242.65|25204.65|25241.33|25203.33|10
1620484040000|2021-05-08 14:27:20|25242.26|25204.26|25246.49|25208.49|25247.56|25209.56|25241.61|25203.61|10
1620484050000|2021-05-08 14:27:30|25247.28|25209.28|25244.98|25206.98|25247.28|25209.28|25244.98|25206.98|10
1620484060000|2021-05-08 14:27:40|25244.97|25206.97|25242.91|25204.91|25245.32|25207.32|25242.91|25204.91|10
1620484070000|2021-05-08 14:27:50|25243.5|25205.5|25240|25202|25243.5|25205.5|25240|25202|10
1620484080000|2021-05-08 14:28:00|25240.37|25202.37|25235.91|25197.91|25240.37|25202.37|25235|25197|10
1620484090000|2021-05-08 14:28:10|25236.1|25198.1|25241.32|25203.32|25241.32|25203.32|25235.84|25197.84|10
1620484100000|2021-05-08 14:28:20|25241.99|25203.99|25242.77|25204.77|25242.77|25204.77|25239.97|25201.97|10
1620484110000|2021-05-08 14:28:30|25242.99|25204.99|25246.39|25208.39|25246.72|25208.72|25242.99|25204.99|10
1620484120000|2021-05-08 14:28:40|25246.85|25208.85|25253.38|25215.38|25253.38|25215.38|25246.85|25208.85|10
1620484130000|2021-05-08 14:28:50|25254.34|25216.34|25255.34|25217.34|25255.59|25217.59|25253.3|25215.3|10
1620484140000|2021-05-08 14:29:00|25255.62|25217.62|25255.91|25217.91|25256.35|25218.35|25255.22|25217.22|9
1620484150000|2021-05-08 14:29:10|25257.8|25219.8|25259.3|25221.3|25259.66|25221.66|25257.8|25219.8|9
1620484160000|2021-05-08 14:29:20|25259.16|25221.16|25263.99|25225.99|25264.35|25226.35|25259.16|25221.16|10
1620484170000|2021-05-08 14:29:30|25264.09|25226.09|25265.81|25227.81|25265.81|25227.81|25263.48|25225.48|9
1620484180000|2021-05-08 14:29:40|25265.84|25227.84|25267.37|25229.37|25267.85|25229.85|25265.84|25227.84|10
1620484190000|2021-05-08 14:29:50|25267.98|25229.98|25274.31|25236.31|25274.31|25236.31|25267.46|25229.46|10
1620484200000|2021-05-08 14:30:00|25274.27|25236.27|25278.55|25240.55|25278.55|25240.55|25274.27|25236.27|10
1620484210000|2021-05-08 14:30:10|25279.24|25241.24|25283.23|25245.23|25287.02|25249.02|25279.24|25241.24|10
1620484220000|2021-05-08 14:30:20|25283.72|25245.72|25300.12|25262.12|25300.12|25262.12|25283.72|25245.72|10
1620484230000|2021-05-08 14:30:30|25299.76|25261.76|25302.18|25264.18|25302.18|25264.18|25299.34|25261.34|10
1620484240000|2021-05-08 14:30:40|25301.62|25263.62|25308.35|25270.35|25308.35|25270.35|25300.5|25262.5|10
1620484250000|2021-05-08 14:30:50|25308.12|25270.12|25305.28|25267.28|25309.52|25271.52|25304.64|25266.64|10
1620484260000|2021-05-08 14:31:00|25305.1|25267.1|25301.31|25263.31|25305.1|25267.1|25301.02|25263.02|10
1620484270000|2021-05-08 14:31:10|25302.1|25264.1|25307.3|25269.3|25307.3|25269.3|25302.1|25264.1|10
1620484280000|2021-05-08 14:31:20|25307.76|25269.76|25298.89|25260.89|25307.76|25269.76|25294.91|25256.91|10
1620484290000|2021-05-08 14:31:30|25299.74|25261.74|25292.76|25254.76|25299.74|25261.74|25292.76|25254.76|10
1620484300000|2021-05-08 14:31:40|25295.53|25257.53|25293.19|25255.19|25295.53|25257.53|25290|25252|10
1620484310000|2021-05-08 14:31:50|25293.52|25255.52|25293.19|25255.19|25297.07|25259.07|25293.19|25255.19|10
1620484320000|2021-05-08 14:32:00|25293.4|25255.4|25299.56|25261.56|25299.56|25261.56|25293.4|25255.4|10
1620484330000|2021-05-08 14:32:10|25299.26|25261.26|25302.76|25264.76|25302.76|25264.76|25299.26|25261.26|10
1620484340000|2021-05-08 14:32:20|25306.36|25268.36|25306.75|25268.75|25308.08|25270.08|25305.98|25267.98|10
1620484350000|2021-05-08 14:32:30|25306.35|25268.35|25306.9|25268.9|25307.12|25269.12|25306.22|25268.22|10
1620484360000|2021-05-08 14:32:40|25306.14|25268.14|25302.2|25264.2|25306.41|25268.41|25302.2|25264.2|10
1620484370000|2021-05-08 14:32:50|25300.73|25262.73|25301.16|25263.16|25302.34|25264.34|25299.48|25261.48|10
1620484380000|2021-05-08 14:33:00|25301.42|25263.42|25300.5|25262.5|25303.63|25265.63|25300.5|25262.5|10
1620484390000|2021-05-08 14:33:10|25299.49|25261.49|25297.58|25259.58|25299.49|25261.49|25297.58|25259.58|10
1620484400000|2021-05-08 14:33:20|25297.91|25259.91|25298.96|25260.96|25299.01|25261.01|25296.98|25258.98|10
1620484410000|2021-05-08 14:33:30|25299.63|25261.63|25302.86|25264.86|25302.86|25264.86|25299.63|25261.63|10
1620484420000|2021-05-08 14:33:40|25301.84|25263.84|25289.62|25251.62|25302.29|25264.29|25289.62|25251.62|10
1620484430000|2021-05-08 14:33:50|25289.44|25251.44|25283.72|25245.72|25289.44|25251.44|25283.72|25245.72|10
1620484440000|2021-05-08 14:34:00|25284.68|25246.68|25286.66|25248.66|25286.87|25248.87|25284.41|25246.41|10
1620484450000|2021-05-08 14:34:10|25286.47|25248.47|25292.09|25254.09|25292.09|25254.09|25286.47|25248.47|10
1620484460000|2021-05-08 14:34:20|25291.83|25253.83|25300.21|25262.21|25300.53|25262.53|25291.83|25253.83|10
1620484470000|2021-05-08 14:34:30|25299.96|25261.96|25295.95|25257.95|25299.96|25261.96|25295.8|25257.8|10
1620484480000|2021-05-08 14:34:40|25296.86|25258.86|25300.8|25262.8|25301.06|25263.06|25295.75|25257.75|10
1620484490000|2021-05-08 14:34:50|25300.89|25262.89|25302.71|25264.71|25303.28|25265.28|25300.52|25262.52|10
1620484500000|2021-05-08 14:35:00|25302.43|25264.43|25307.55|25269.55|25307.72|25269.72|25302.43|25264.43|10
1620484510000|2021-05-08 14:35:10|25307.21|25269.21|25319.82|25281.82|25319.82|25281.82|25307.21|25269.21|10
1620484520000|2021-05-08 14:35:20|25319.81|25281.81|25333.63|25295.63|25333.63|25295.63|25319.81|25281.81|10
1620484530000|2021-05-08 14:35:30|25334.16|25296.16|25332.68|25294.68|25336.41|25298.41|25332.68|25294.68|10
1620484540000|2021-05-08 14:35:40|25332.47|25294.47|25333.91|25295.91|25333.91|25295.91|25331.62|25293.62|10
1620484550000|2021-05-08 14:35:50|25334.46|25296.46|25336.79|25298.79|25337.25|25299.25|25334.19|25296.19|10
1620484560000|2021-05-08 14:36:00|25335.72|25297.72|25335.59|25297.59|25336.83|25298.83|25335.48|25297.48|9
1620484570000|2021-05-08 14:36:10|25335.44|25297.44|25333.61|25295.61|25335.74|25297.74|25332.64|25294.64|10
1620484580000|2021-05-08 14:36:20|25333.79|25295.79|25333.07|25295.07|25335.69|25297.69|25333.07|25295.07|10
1620484590000|2021-05-08 14:36:30|25331.92|25293.92|25325.16|25287.16|25332.66|25294.66|25325.16|25287.16|10
1620484600000|2021-05-08 14:36:40|25324.23|25286.23|25324.46|25286.46|25325.36|25287.36|25323.18|25285.18|10
1620484610000|2021-05-08 14:36:50|25324.98|25286.98|25326.32|25288.32|25326.32|25288.32|25324.36|25286.36|10
1620484620000|2021-05-08 14:37:00|25325.1|25287.1|25317.13|25279.13|25325.1|25287.1|25316.29|25278.29|10
1620484630000|2021-05-08 14:37:10|25316.95|25278.95|25314.54|25276.54|25316.95|25278.95|25312.38|25274.38|10
1620484640000|2021-05-08 14:37:20|25315.41|25277.41|25321.03|25283.03|25321.64|25283.64|25315.41|25277.41|10
1620484650000|2021-05-08 14:37:30|25323.08|25285.08|25322.59|25284.59|25323.18|25285.18|25322.05|25284.05|10
1620484660000|2021-05-08 14:37:40|25322.08|25284.08|25317.29|25279.29|25322.27|25284.27|25317.29|25279.29|9
1620484670000|2021-05-08 14:37:50|25316.56|25278.56|25315.78|25277.78|25317.39|25279.39|25315.78|25277.78|9
1620484680000|2021-05-08 14:38:00|25316.26|25278.26|25319.08|25281.08|25319.08|25281.08|25315.97|25277.97|10
1620484690000|2021-05-08 14:38:10|25319.16|25281.16|25318.28|25280.28|25321.63|25283.63|25316.38|25278.38|10
1620484700000|2021-05-08 14:38:20|25317.36|25279.36|25317.94|25279.94|25318.08|25280.08|25316.5|25278.5|10
1620484710000|2021-05-08 14:38:30|25318.25|25280.25|25320.65|25282.65|25320.65|25282.65|25316.4|25278.4|10
1620484720000|2021-05-08 14:38:40|25322.82|25284.82|25334.8|25296.8|25334.8|25296.8|25321.6|25283.6|10
1620484730000|2021-05-08 14:38:50|25334.62|25296.62|25340.68|25302.68|25340.68|25302.68|25334.62|25296.62|10
1620484740000|2021-05-08 14:39:00|25342.39|25304.39|25340.47|25302.47|25344.56|25306.56|25340.47|25302.47|10
1620484750000|2021-05-08 14:39:10|25340.49|25302.49|25329.95|25291.95|25340.49|25302.49|25328.55|25290.55|10
1620484760000|2021-05-08 14:39:20|25331.51|25293.51|25338.89|25300.89|25338.89|25300.89|25331.51|25293.51|10
1620484770000|2021-05-08 14:39:30|25339.78|25301.78|25339.16|25301.16|25340.45|25302.45|25338.53|25300.53|10
1620484780000|2021-05-08 14:39:40|25337.85|25299.85|25339.3|25301.3|25339.3|25301.3|25337.85|25299.85|10
1620484790000|2021-05-08 14:39:50|25339.67|25301.67|25337.52|25299.52|25340.73|25302.73|25337.52|25299.52|10
1620484800000|2021-05-08 14:40:00|25336.93|25298.93|25341.62|25303.62|25341.62|25303.62|25336.76|25298.76|10
1620484810000|2021-05-08 14:40:10|25341.02|25303.02|25344.79|25306.79|25344.79|25306.79|25340.79|25302.79|10
1620484820000|2021-05-08 14:40:20|25344.68|25306.68|25341.99|25303.99|25345.79|25307.79|25341.99|25303.99|10
1620484830000|2021-05-08 14:40:30|25342.19|25304.19|25347.74|25309.74|25347.74|25309.74|25342.19|25304.19|10
1620484840000|2021-05-08 14:40:40|25348.22|25310.22|25348.44|25310.44|25350.57|25312.57|25347.81|25309.81|10
1620484850000|2021-05-08 14:40:50|25345.37|25307.37|25345.22|25307.22|25345.77|25307.77|25342.98|25304.98|10
1620484860000|2021-05-08 14:41:00|25345.6|25307.6|25344.18|25306.18|25345.73|25307.73|25343.66|25305.66|10
1620484870000|2021-05-08 14:41:10|25342.97|25304.97|25341.3|25303.3|25343.85|25305.85|25341.3|25303.3|10
1620484880000|2021-05-08 14:41:20|25341.99|25303.99|25347.36|25309.36|25347.36|25309.36|25341.69|25303.69|10
1620484890000|2021-05-08 14:41:30|25347.53|25309.53|25359.09|25321.09|25359.22|25321.22|25347.53|25309.53|10
1620484900000|2021-05-08 14:41:40|25358.12|25320.12|25354.35|25316.35|25358.12|25320.12|25354.35|25316.35|10
1620484910000|2021-05-08 14:41:50|25353.63|25315.63|25351.94|25313.94|25353.64|25315.64|25351.79|25313.79|10
1620484920000|2021-05-08 14:42:00|25352.02|25314.02|25353.83|25315.83|25354.72|25316.72|25350.17|25312.17|10
1620484930000|2021-05-08 14:42:10|25354.99|25316.99|25355.42|25317.42|25357.95|25319.95|25354.99|25316.99|10
1620484940000|2021-05-08 14:42:20|25355.7|25317.7|25348.74|25310.74|25355.7|25317.7|25348.74|25310.74|10
1620484950000|2021-05-08 14:42:30|25346.6|25308.6|25344.18|25306.18|25347.73|25309.73|25344.18|25306.18|10
1620484960000|2021-05-08 14:42:40|25342.37|25304.37|25337.77|25299.77|25342.37|25304.37|25337.77|25299.77|10
1620484970000|2021-05-08 14:42:50|25337.64|25299.64|25329.68|25291.68|25337.64|25299.64|25329.68|25291.68|10
1620484980000|2021-05-08 14:43:00|25329.29|25291.29|25319.5|25281.5|25329.29|25291.29|25319.5|25281.5|10
1620484990000|2021-05-08 14:43:10|25317.71|25279.71|25319.89|25281.89|25320.81|25282.81|25317.71|25279.71|10
1620485000000|2021-05-08 14:43:20|25320.51|25282.51|25322.13|25284.13|25322.68|25284.68|25319.82|25281.82|10
1620485010000|2021-05-08 14:43:30|25321.25|25283.25|25317.93|25279.93|25321.82|25283.82|25317.73|25279.73|9
1620485020000|2021-05-08 14:43:40|25318.49|25280.49|25315.38|25277.38|25318.49|25280.49|25315.38|25277.38|10
1620485030000|2021-05-08 14:43:50|25314.79|25276.79|25322.02|25284.02|25322.02|25284.02|25314.79|25276.79|10
1620485040000|2021-05-08 14:44:00|25322.12|25284.12|25338.49|25300.49|25338.49|25300.49|25322.12|25284.12|10
1620485050000|2021-05-08 14:44:10|25339.84|25301.84|25350.1|25312.1|25351.01|25313.01|25339.84|25301.84|10
1620485060000|2021-05-08 14:44:20|25349.56|25311.56|25354.99|25316.99|25354.99|25316.99|25348.8|25310.8|10
1620485070000|2021-05-08 14:44:30|25356.62|25318.62|25359.06|25321.06|25360.01|25322.01|25356.62|25318.62|10
1620485080000|2021-05-08 14:44:40|25358.97|25320.97|25353.16|25315.16|25359.09|25321.09|25353.16|25315.16|10
1620485090000|2021-05-08 14:44:50|25350.66|25312.66|25348.7|25310.7|25351.42|25313.42|25348.7|25310.7|10
1620485100000|2021-05-08 14:45:00|25347.35|25309.35|25349.89|25311.89|25349.89|25311.89|25345.83|25307.83|10
1620485110000|2021-05-08 14:45:10|25353.48|25315.48|25362.13|25324.13|25362.13|25324.13|25353.48|25315.48|10
1620485120000|2021-05-08 14:45:20|25365.81|25327.81|25366.88|25328.88|25368.42|25330.42|25365.01|25327.01|10
1620485130000|2021-05-08 14:45:30|25366.42|25328.42|25361.44|25323.44|25367.17|25329.17|25361.44|25323.44|10
1620485140000|2021-05-08 14:45:40|25361.4|25323.4|25356.58|25318.58|25361.4|25323.4|25356.57|25318.57|10
1620485150000|2021-05-08 14:45:50|25356.78|25318.78|25357.49|25319.49|25357.49|25319.49|25355.95|25317.95|9
1620485160000|2021-05-08 14:46:00|25356.04|25318.04|25361.41|25323.41|25362.32|25324.32|25356.04|25318.04|10
1620485170000|2021-05-08 14:46:10|25359.04|25321.04|25357.26|25319.26|25359.04|25321.04|25355.91|25317.91|10
1620485180000|2021-05-08 14:46:20|25358.34|25320.34|25353.93|25315.93|25358.34|25320.34|25351.26|25313.26|10
1620485190000|2021-05-08 14:46:30|25354.37|25316.37|25359.25|25321.25|25359.97|25321.97|25354.37|25316.37|10
1620485200000|2021-05-08 14:46:40|25357.6|25319.6|25351.94|25313.94|25358.13|25320.13|25351.94|25313.94|10
1620485210000|2021-05-08 14:46:50|25352.43|25314.43|25349.09|25311.09|25353.05|25315.05|25349.09|25311.09|9
1620485220000|2021-05-08 14:47:00|25348.17|25310.17|25353.34|25315.34|25353.34|25315.34|25347.72|25309.72|10
1620485230000|2021-05-08 14:47:10|25353.28|25315.28|25355.57|25317.57|25355.57|25317.57|25353.27|25315.27|10
1620485240000|2021-05-08 14:47:20|25356.38|25318.38|25362.51|25324.51|25362.9|25324.9|25356.13|25318.13|10
1620485250000|2021-05-08 14:47:30|25362.46|25324.46|25361.96|25323.96|25362.57|25324.57|25361.84|25323.84|9
1620485260000|2021-05-08 14:47:40|25362.12|25324.12|25362.55|25324.55|25362.55|25324.55|25361.58|25323.58|10
1620485270000|2021-05-08 14:47:50|25361.48|25323.48|25360.22|25322.22|25361.48|25323.48|25359.13|25321.13|10
1620485280000|2021-05-08 14:48:00|25359.19|25321.19|25360.9|25322.9|25361.54|25323.54|25359.03|25321.03|10
1620485290000|2021-05-08 14:48:10|25361.86|25323.86|25364.09|25326.09|25364.09|25326.09|25361.86|25323.86|10
1620485300000|2021-05-08 14:48:20|25364.33|25326.33|25365.65|25327.65|25365.65|25327.65|25364.01|25326.01|10
1620485310000|2021-05-08 14:48:30|25366.42|25328.42|25367.24|25329.24|25367.24|25329.24|25365.71|25327.71|10
1620485320000|2021-05-08 14:48:40|25369.22|25331.22|25371.39|25333.39|25376.92|25338.92|25369.22|25331.22|9
1620485330000|2021-05-08 14:48:50|25370.37|25332.37|25372.94|25334.94|25372.94|25334.94|25370.37|25332.37|10
1620485340000|2021-05-08 14:49:00|25373.66|25335.66|25373.78|25335.78|25373.97|25335.97|25372.05|25334.05|10
1620485350000|2021-05-08 14:49:10|25373.2|25335.2|25371.73|25333.73|25374.4|25336.4|25370.54|25332.54|10
1620485360000|2021-05-08 14:49:20|25371.6|25333.6|25369.5|25331.5|25372.05|25334.05|25369.46|25331.46|10
1620485370000|2021-05-08 14:49:30|25370.76|25332.76|25371|25333|25371|25333|25369.11|25331.11|9
1620485380000|2021-05-08 14:49:40|25371.13|25333.13|25368.16|25330.16|25371.13|25333.13|25368.16|25330.16|10
1620485390000|2021-05-08 14:49:50|25367.36|25329.36|25367.16|25329.16|25367.92|25329.92|25366.62|25328.62|10
1620485400000|2021-05-08 14:50:00|25367.05|25329.05|25356.18|25318.18|25367.05|25329.05|25356.18|25318.18|10
1620485410000|2021-05-08 14:50:10|25356.68|25318.68|25356.9|25318.9|25357.56|25319.56|25356.52|25318.52|10
1620485420000|2021-05-08 14:50:20|25357.21|25319.21|25356.13|25318.13|25358.81|25320.81|25356.13|25318.13|9
1620485430000|2021-05-08 14:50:30|25356.43|25318.43|25354.67|25316.67|25356.85|25318.85|25354.67|25316.67|9
1620485440000|2021-05-08 14:50:40|25354.15|25316.15|25352.89|25314.89|25354.21|25316.21|25352.46|25314.46|10
1620485450000|2021-05-08 14:50:50|25352.94|25314.94|25352.33|25314.33|25352.94|25314.94|25351.41|25313.41|10
1620485460000|2021-05-08 14:51:00|25353.02|25315.02|25352.03|25314.03|25353.28|25315.28|25351.41|25313.41|10
1620485470000|2021-05-08 14:51:10|25352.07|25314.07|25352.42|25314.42|25353.27|25315.27|25351.65|25313.65|10
1620485480000|2021-05-08 14:51:20|25354|25316|25357.46|25319.46|25358.3|25320.3|25353.9|25315.9|10
1620485490000|2021-05-08 14:51:30|25358.18|25320.18|25359.06|25321.06|25361.2|25323.2|25358.18|25320.18|10
1620485500000|2021-05-08 14:51:40|25357.42|25319.42|25350.47|25312.47|25357.42|25319.42|25350.14|25312.14|10
1620485510000|2021-05-08 14:51:50|25349.96|25311.96|25346.31|25308.31|25350.63|25312.63|25345.53|25307.53|10
1620485520000|2021-05-08 14:52:00|25346.1|25308.1|25337.92|25299.92|25346.1|25308.1|25337.92|25299.92|10
1620485530000|2021-05-08 14:52:10|25336.74|25298.74|25336.03|25298.03|25337.65|25299.65|25335.15|25297.15|10
1620485540000|2021-05-08 14:52:20|25336.49|25298.49|25338.96|25300.96|25338.96|25300.96|25336.43|25298.43|10
1620485550000|2021-05-08 14:52:30|25338.2|25300.2|25336.79|25298.79|25338.67|25300.67|25336.62|25298.62|10
1620485560000|2021-05-08 14:52:40|25336.61|25298.61|25332.61|25294.61|25337.09|25299.09|25332.61|25294.61|10
1620485570000|2021-05-08 14:52:50|25330.98|25292.98|25326.93|25288.93|25330.98|25292.98|25324.83|25286.83|9
1620485580000|2021-05-08 14:53:00|25328.47|25290.47|25333.53|25295.53|25334.06|25296.06|25328.47|25290.47|10
1620485590000|2021-05-08 14:53:10|25333.44|25295.44|25339.58|25301.58|25339.58|25301.58|25333.44|25295.44|10
1620485600000|2021-05-08 14:53:20|25340.27|25302.27|25342.31|25304.31|25343.27|25305.27|25340.19|25302.19|10
1620485610000|2021-05-08 14:53:30|25343.69|25305.69|25345.82|25307.82|25345.82|25307.82|25343.47|25305.47|10
1620485620000|2021-05-08 14:53:40|25346|25308|25335.69|25297.69|25346|25308|25335.55|25297.55|10
1620485630000|2021-05-08 14:53:50|25335.07|25297.07|25335.17|25297.17|25336.18|25298.18|25334.79|25296.79|10
1620485640000|2021-05-08 14:54:00|25335.1|25297.1|25344.41|25306.41|25344.41|25306.41|25335.1|25297.1|10
1620485650000|2021-05-08 14:54:10|25347.53|25309.53|25345.21|25307.21|25348.31|25310.31|25345.21|25307.21|10
1620485660000|2021-05-08 14:54:20|25346.11|25308.11|25348.73|25310.73|25348.73|25310.73|25343.31|25305.31|10
1620485670000|2021-05-08 14:54:30|25348.62|25310.62|25348.75|25310.75|25349.6|25311.6|25348.62|25310.62|10
1620485680000|2021-05-08 14:54:40|25348.97|25310.97|25341.93|25303.93|25348.97|25310.97|25341.71|25303.71|10
1620485690000|2021-05-08 14:54:50|25342.91|25304.91|25343.13|25305.13|25344.41|25306.41|25342.91|25304.91|10
1620485700000|2021-05-08 14:55:00|25344.46|25306.46|25345.09|25307.09|25345.55|25307.55|25343.95|25305.95|10
1620485710000|2021-05-08 14:55:10|25344.11|25306.11|25340.1|25302.1|25344.92|25306.92|25340.1|25302.1|10
1620485720000|2021-05-08 14:55:20|25338.37|25300.37|25338.97|25300.97|25338.97|25300.97|25333.53|25295.53|10
1620485730000|2021-05-08 14:55:30|25340.08|25302.08|25339.86|25301.86|25341.86|25303.86|25339.86|25301.86|10
1620485740000|2021-05-08 14:55:40|25339.8|25301.8|25340.04|25302.04|25340.04|25302.04|25338.44|25300.44|10
1620485750000|2021-05-08 14:55:50|25340|25302|25339.62|25301.62|25340.81|25302.81|25338.95|25300.95|10
1620485760000|2021-05-08 14:56:00|25339.88|25301.88|25338.24|25300.24|25340.64|25302.64|25337.89|25299.89|10
1620485770000|2021-05-08 14:56:10|25340.16|25302.16|25342.23|25304.23|25342.71|25304.71|25340.16|25302.16|10
1620485780000|2021-05-08 14:56:20|25342.07|25304.07|25344.29|25306.29|25344.29|25306.29|25341.99|25303.99|10
1620485790000|2021-05-08 14:56:30|25344.13|25306.13|25345.65|25307.65|25345.65|25307.65|25343.8|25305.8|10
1620485800000|2021-05-08 14:56:40|25347.26|25309.26|25349.65|25311.65|25350.17|25312.17|25347.26|25309.26|10
1620485810000|2021-05-08 14:56:50|25349.08|25311.08|25345.3|25307.3|25349.12|25311.12|25345.3|25307.3|10
1620485820000|2021-05-08 14:57:00|25345.12|25307.12|25343.83|25305.83|25345.4|25307.4|25343.83|25305.83|10
1620485830000|2021-05-08 14:57:10|25344|25306|25349.55|25311.55|25349.55|25311.55|25343.66|25305.66|10
1620485840000|2021-05-08 14:57:20|25348.98|25310.98|25346.85|25308.85|25348.98|25310.98|25346.56|25308.56|10
1620485850000|2021-05-08 14:57:30|25347.86|25309.86|25350.6|25312.6|25350.6|25312.6|25347.7|25309.7|10
1620485860000|2021-05-08 14:57:40|25350.65|25312.65|25353.05|25315.05|25353.05|25315.05|25350.65|25312.65|10
1620485870000|2021-05-08 14:57:50|25352.11|25314.11|25357.01|25319.01|25357.01|25319.01|25352.11|25314.11|10
1620485880000|2021-05-08 14:58:00|25357.06|25319.06|25359.89|25321.89|25360.36|25322.36|25355.3|25317.3|10
1620485890000|2021-05-08 14:58:10|25360.17|25322.17|25355.12|25317.12|25360.36|25322.36|25355.12|25317.12|10
1620485900000|2021-05-08 14:58:20|25355.24|25317.24|25354.46|25316.46|25355.91|25317.91|25354.23|25316.23|10
1620485910000|2021-05-08 14:58:30|25355.52|25317.52|25357.5|25319.5|25358.11|25320.11|25355.42|25317.42|10
1620485920000|2021-05-08 14:58:40|25356.92|25318.92|25358.66|25320.66|25358.88|25320.88|25356.78|25318.78|10
1620485930000|2021-05-08 14:58:50|25360.7|25322.7|25363.66|25325.66|25363.66|25325.66|25360.46|25322.46|10
1620485940000|2021-05-08 14:59:00|25363.67|25325.67|25372.65|25334.65|25373.06|25335.06|25363.58|25325.58|10
1620485950000|2021-05-08 14:59:10|25373.96|25335.96|25374.68|25336.68|25376.65|25338.65|25373.84|25335.84|10
1620485960000|2021-05-08 14:59:20|25373.55|25335.55|25363.93|25325.93|25373.55|25335.55|25363.93|25325.93|10
1620485970000|2021-05-08 14:59:30|25364.03|25326.03|25364.8|25326.8|25366.35|25328.35|25362.96|25324.96|10
1620485980000|2021-05-08 14:59:40|25364.7|25326.7|25366.22|25328.22|25366.22|25328.22|25361.74|25323.74|9
1620485990000|2021-05-08 14:59:50|25367.66|25329.66|25370.22|25332.22|25370.37|25332.37|25367.66|25329.66|10
1620486000000|2021-05-08 15:00:00|25370.32|25332.32|25381.9|25343.9|25381.9|25343.9|25369.91|25331.91|10
1620486010000|2021-05-08 15:00:10|25384.62|25346.62|25392.38|25354.38|25392.83|25354.83|25384.62|25346.62|10
1620486020000|2021-05-08 15:00:20|25391.69|25353.69|25396.77|25358.77|25396.77|25358.77|25389.05|25351.05|10
1620486030000|2021-05-08 15:00:30|25395.28|25357.28|25380.05|25342.05|25395.28|25357.28|25380.05|25342.05|10
1620486040000|2021-05-08 15:00:40|25375.59|25337.59|25373.13|25335.13|25375.59|25337.59|25371.95|25333.95|10
1620486050000|2021-05-08 15:00:50|25370.98|25332.98|25369.84|25331.84|25371.54|25333.54|25368.11|25330.11|10
1620486060000|2021-05-08 15:01:00|25369.2|25331.2|25370.82|25332.82|25373.02|25335.02|25369.2|25331.2|10
1620486070000|2021-05-08 15:01:10|25372.17|25334.17|25366.88|25328.88|25372.17|25334.17|25366.88|25328.88|10
1620486080000|2021-05-08 15:01:20|25367.84|25329.84|25366.63|25328.63|25367.84|25329.84|25364.89|25326.89|10
1620486090000|2021-05-08 15:01:30|25365.16|25327.16|25357.36|25319.36|25365.16|25327.16|25357.36|25319.36|10
1620486100000|2021-05-08 15:01:40|25357.05|25319.05|25355.42|25317.42|25357.89|25319.89|25355.42|25317.42|10
1620486110000|2021-05-08 15:01:50|25355.2|25317.2|25347.41|25309.41|25355.2|25317.2|25347.24|25309.24|10
1620486120000|2021-05-08 15:02:00|25349.79|25311.79|25353.11|25315.11|25353.15|25315.15|25349.79|25311.79|10
1620486130000|2021-05-08 15:02:10|25352.63|25314.63|25349.67|25311.67|25352.63|25314.63|25349.31|25311.31|10
1620486140000|2021-05-08 15:02:20|25349.79|25311.79|25349.88|25311.88|25350.84|25312.84|25349.24|25311.24|10
1620486150000|2021-05-08 15:02:30|25349.31|25311.31|25348.07|25310.07|25349.31|25311.31|25346.71|25308.71|9
1620486160000|2021-05-08 15:02:40|25349.85|25311.85|25363.44|25325.44|25363.44|25325.44|25349.85|25311.85|10
1620486170000|2021-05-08 15:02:50|25362.98|25324.98|25364.16|25326.16|25365.29|25327.29|25362.98|25324.98|10
1620486180000|2021-05-08 15:03:00|25364.99|25326.99|25366.37|25328.37|25370.09|25332.09|25364.99|25326.99|10
1620486190000|2021-05-08 15:03:10|25367.58|25329.58|25367.2|25329.2|25370.11|25332.11|25366.83|25328.83|10
1620486200000|2021-05-08 15:03:20|25365.16|25327.16|25364.18|25326.18|25365.88|25327.88|25363.79|25325.79|10
1620486210000|2021-05-08 15:03:30|25362.98|25324.98|25352.88|25314.88|25362.98|25324.98|25352.88|25314.88|10
1620486220000|2021-05-08 15:03:40|25352.37|25314.37|25347.96|25309.96|25353.93|25315.93|25347.96|25309.96|10
1620486230000|2021-05-08 15:03:50|25346.68|25308.68|25343.53|25305.53|25346.68|25308.68|25343.06|25305.06|10
1620486240000|2021-05-08 15:04:00|25342.99|25304.99|25342.92|25304.92|25342.99|25304.99|25338.74|25300.74|10
1620486250000|2021-05-08 15:04:10|25341.1|25303.1|25344.04|25306.04|25344.04|25306.04|25341.1|25303.1|10
1620486260000|2021-05-08 15:04:20|25343.98|25305.98|25344.94|25306.94|25345.09|25307.09|25343.98|25305.98|10
1620486270000|2021-05-08 15:04:30|25345.76|25307.76|25342.94|25304.94|25346.66|25308.66|25342.94|25304.94|10
1620486280000|2021-05-08 15:04:40|25343.26|25305.26|25336.51|25298.51|25343.73|25305.73|25336.51|25298.51|10
1620486290000|2021-05-08 15:04:50|25337.06|25299.06|25338.42|25300.42|25338.42|25300.42|25337.06|25299.06|10
1620486300000|2021-05-08 15:05:00|25338.04|25300.04|25335.81|25297.81|25338.04|25300.04|25335.81|25297.81|10
1620486310000|2021-05-08 15:05:10|25336.07|25298.07|25339.65|25301.65|25340.1|25302.1|25336.07|25298.07|10
1620486320000|2021-05-08 15:05:20|25338.64|25300.64|25339.23|25301.23|25339.99|25301.99|25338.64|25300.64|9
1620486330000|2021-05-08 15:05:30|25339.07|25301.07|25339.27|25301.27|25339.82|25301.82|25338.39|25300.39|10
1620486340000|2021-05-08 15:05:40|25340.75|25302.75|25341.17|25303.17|25341.53|25303.53|25340.19|25302.19|10
1620486350000|2021-05-08 15:05:50|25343.08|25305.08|25341.75|25303.75|25344.24|25306.24|25341.53|25303.53|10
1620486360000|2021-05-08 15:06:00|25341.91|25303.91|25342.52|25304.52|25344.68|25306.68|25341.91|25303.91|10
1620486370000|2021-05-08 15:06:10|25342.23|25304.23|25341.62|25303.62|25342.23|25304.23|25340.14|25302.14|10
1620486380000|2021-05-08 15:06:20|25341.8|25303.8|25343.31|25305.31|25343.31|25305.31|25341.8|25303.8|9
1620486390000|2021-05-08 15:06:30|25343.35|25305.35|25343.05|25305.05|25343.35|25305.35|25342.29|25304.29|10
1620486400000|2021-05-08 15:06:40|25343.04|25305.04|25345.91|25307.91|25345.91|25307.91|25343.04|25305.04|10
1620486410000|2021-05-08 15:06:50|25343.56|25305.56|25346.22|25308.22|25346.22|25308.22|25342.93|25304.93|10
1620486420000|2021-05-08 15:07:00|25349.57|25311.57|25356.51|25318.51|25356.51|25318.51|25349.57|25311.57|10
1620486430000|2021-05-08 15:07:10|25356.84|25318.84|25355.34|25317.34|25357.05|25319.05|25355.21|25317.21|10
1620486440000|2021-05-08 15:07:20|25356.91|25318.91|25355.94|25317.94|25357.78|25319.78|25355.32|25317.32|10
1620486450000|2021-05-08 15:07:30|25355.82|25317.82|25347.66|25309.66|25355.82|25317.82|25347.66|25309.66|10
1620486460000|2021-05-08 15:07:40|25348.16|25310.16|25344.16|25306.16|25348.16|25310.16|25344.16|25306.16|9
1620486470000|2021-05-08 15:07:50|25344.68|25306.68|25342.06|25304.06|25344.68|25306.68|25341.15|25303.15|10
1620486480000|2021-05-08 15:08:00|25341.65|25303.65|25340.11|25302.11|25341.97|25303.97|25339.7|25301.7|10
1620486490000|2021-05-08 15:08:10|25340.74|25302.74|25340.14|25302.14|25340.74|25302.74|25339.03|25301.03|10
1620486500000|2021-05-08 15:08:20|25341.45|25303.45|25343.93|25305.93|25344.78|25306.78|25341.45|25303.45|10
1620486510000|2021-05-08 15:08:30|25345.68|25307.68|25345.19|25307.19|25347.2|25309.2|25344.59|25306.59|10
1620486520000|2021-05-08 15:08:40|25344.98|25306.98|25347.03|25309.03|25347.4|25309.4|25344.96|25306.96|10
1620486530000|2021-05-08 15:08:50|25346.66|25308.66|25348.48|25310.48|25349.67|25311.67|25346.29|25308.29|10
1620486540000|2021-05-08 15:09:00|25349.25|25311.25|25354.74|25316.74|25354.74|25316.74|25349.25|25311.25|10
1620486550000|2021-05-08 15:09:10|25355.06|25317.06|25354.39|25316.39|25355.31|25317.31|25353.09|25315.09|10
1620486560000|2021-05-08 15:09:20|25353.8|25315.8|25354|25316|25354|25316|25351.97|25313.97|9
1620486570000|2021-05-08 15:09:30|25354.1|25316.1|25352.37|25314.37|25354.1|25316.1|25351.98|25313.98|10
1620486580000|2021-05-08 15:09:40|25351.5|25313.5|25352.35|25314.35|25352.35|25314.35|25351.5|25313.5|10
1620486590000|2021-05-08 15:09:50|25353.2|25315.2|25356.19|25318.19|25356.19|25318.19|25353.2|25315.2|10
1620486600000|2021-05-08 15:10:00|25356.02|25318.02|25358.26|25320.26|25358.26|25320.26|25355.27|25317.27|10
1620486610000|2021-05-08 15:10:10|25358.32|25320.32|25360.18|25322.18|25361.15|25323.15|25357.94|25319.94|10
1620486620000|2021-05-08 15:10:20|25359.64|25321.64|25358.78|25320.78|25360.03|25322.03|25358.7|25320.7|10
1620486630000|2021-05-08 15:10:30|25358.43|25320.43|25357.28|25319.28|25359.06|25321.06|25353.14|25315.14|10
1620486640000|2021-05-08 15:10:40|25352.57|25314.57|25348.94|25310.94|25352.57|25314.57|25348.94|25310.94|10
1620486650000|2021-05-08 15:10:50|25348.11|25310.11|25346.79|25308.79|25348.11|25310.11|25344.73|25306.73|10
1620486660000|2021-05-08 15:11:00|25349.19|25311.19|25350.64|25312.64|25353.11|25315.11|25349.19|25311.19|10
1620486670000|2021-05-08 15:11:10|25350.17|25312.17|25349.83|25311.83|25350.91|25312.91|25349.71|25311.71|10
1620486680000|2021-05-08 15:11:20|25350.82|25312.82|25355.73|25317.73|25355.73|25317.73|25350.82|25312.82|10
1620486690000|2021-05-08 15:11:30|25356.37|25318.37|25358.94|25320.94|25359.65|25321.65|25356.37|25318.37|10
1620486700000|2021-05-08 15:11:40|25359.32|25321.32|25358.08|25320.08|25359.32|25321.32|25357.13|25319.13|10
1620486710000|2021-05-08 15:11:50|25356.6|25318.6|25355.68|25317.68|25359.12|25321.12|25355.68|25317.68|10
1620486720000|2021-05-08 15:12:00|25355.98|25317.98|25353.74|25315.74|25356.53|25318.53|25352.97|25314.97|10
1620486730000|2021-05-08 15:12:10|25353.68|25315.68|25347.65|25309.65|25353.68|25315.68|25346.84|25308.84|10
1620486740000|2021-05-08 15:12:20|25346.57|25308.57|25342.63|25304.63|25346.57|25308.57|25341.97|25303.97|10
1620486750000|2021-05-08 15:12:30|25341.95|25303.95|25339.12|25301.12|25341.95|25303.95|25339.12|25301.12|10
1620486760000|2021-05-08 15:12:40|25338.41|25300.41|25324.72|25286.72|25338.41|25300.41|25324.72|25286.72|10
1620486770000|2021-05-08 15:12:50|25323.86|25285.86|25316.29|25278.29|25323.86|25285.86|25313.71|25275.71|10
1620486780000|2021-05-08 15:13:00|25316.4|25278.4|25318.56|25280.56|25319.62|25281.62|25316.4|25278.4|10
1620486790000|2021-05-08 15:13:10|25320.44|25282.44|25323.44|25285.44|25323.44|25285.44|25319.12|25281.12|10
1620486800000|2021-05-08 15:13:20|25324.43|25286.43|25328.59|25290.59|25329.41|25291.41|25324.43|25286.43|10
1620486810000|2021-05-08 15:13:30|25328.47|25290.47|25329.79|25291.79|25333.23|25295.23|25326.87|25288.87|10
1620486820000|2021-05-08 15:13:40|25330.07|25292.07|25332.27|25294.27|25332.27|25294.27|25329.19|25291.19|10
1620486830000|2021-05-08 15:13:50|25332.41|25294.41|25329.8|25291.8|25332.41|25294.41|25329.08|25291.08|10
1620486840000|2021-05-08 15:14:00|25330|25292|25330.54|25292.54|25330.54|25292.54|25328.9|25290.9|10
1620486850000|2021-05-08 15:14:10|25330.51|25292.51|25331.86|25293.86|25333.07|25295.07|25330.51|25292.51|10
1620486860000|2021-05-08 15:14:20|25331.77|25293.77|25334.42|25296.42|25334.42|25296.42|25331.77|25293.77|10
1620486870000|2021-05-08 15:14:30|25334.81|25296.81|25334.41|25296.41|25337.4|25299.4|25334.41|25296.41|10
1620486880000|2021-05-08 15:14:40|25336.44|25298.44|25342.24|25304.24|25342.24|25304.24|25336.44|25298.44|10
1620486890000|2021-05-08 15:14:50|25344.53|25306.53|25355.06|25317.06|25355.06|25317.06|25344.53|25306.53|10
1620486900000|2021-05-08 15:15:00|25355.29|25317.29|25353.56|25315.56|25356.76|25318.76|25353.56|25315.56|10
1620486910000|2021-05-08 15:15:10|25353.26|25315.26|25353.41|25315.41|25353.41|25315.41|25351.61|25313.61|10
1620486920000|2021-05-08 15:15:20|25351.97|25313.97|25351.94|25313.94|25352.26|25314.26|25350.66|25312.66|9
1620486930000|2021-05-08 15:15:30|25351.15|25313.15|25352.44|25314.44|25353.07|25315.07|25349.71|25311.71|10
1620486940000|2021-05-08 15:15:40|25351.9|25313.9|25355.08|25317.08|25355.98|25317.98|25351.9|25313.9|10
1620486950000|2021-05-08 15:15:50|25354.65|25316.65|25355.18|25317.18|25355.18|25317.18|25353.22|25315.22|10
1620486960000|2021-05-08 15:16:00|25355.45|25317.45|25357.08|25319.08|25357.89|25319.89|25355.45|25317.45|10
1620486970000|2021-05-08 15:16:10|25356.22|25318.22|25359.11|25321.11|25359.11|25321.11|25355.28|25317.28|9
1620486980000|2021-05-08 15:16:20|25360.07|25322.07|25369.78|25331.78|25369.78|25331.78|25360.07|25322.07|10
1620486990000|2021-05-08 15:16:30|25369.34|25331.34|25372.39|25334.39|25372.96|25334.96|25369.34|25331.34|10
1620487000000|2021-05-08 15:16:40|25373|25335|25375.55|25337.55|25376.18|25338.18|25372.94|25334.94|10
1620487010000|2021-05-08 15:16:50|25375.39|25337.39|25372.18|25334.18|25375.39|25337.39|25371.01|25333.01|10
1620487020000|2021-05-08 15:17:00|25373.52|25335.52|25373.95|25335.95|25375.74|25337.74|25373.52|25335.52|10
1620487030000|2021-05-08 15:17:10|25374.11|25336.11|25372.5|25334.5|25374.51|25336.51|25369.64|25331.64|10
1620487040000|2021-05-08 15:17:20|25370.95|25332.95|25371.51|25333.51|25371.55|25333.55|25370.02|25332.02|10
1620487050000|2021-05-08 15:17:30|25371.29|25333.29|25371.77|25333.77|25372.41|25334.41|25371.06|25333.06|10
1620487060000|2021-05-08 15:17:40|25371.23|25333.23|25372.67|25334.67|25374.05|25336.05|25371.23|25333.23|10
1620487070000|2021-05-08 15:17:50|25372.21|25334.21|25372.21|25334.21|25373.16|25335.16|25371.38|25333.38|10
1620487080000|2021-05-08 15:18:00|25372.61|25334.61|25375.9|25337.9|25375.9|25337.9|25372.61|25334.61|10
1620487090000|2021-05-08 15:18:10|25375.03|25337.03|25375.2|25337.2|25375.76|25337.76|25374.75|25336.75|10
1620487100000|2021-05-08 15:18:20|25375.18|25337.18|25374.14|25336.14|25375.34|25337.34|25373.79|25335.79|10
1620487110000|2021-05-08 15:18:30|25373.58|25335.58|25370.48|25332.48|25373.58|25335.58|25370.48|25332.48|10
1620487120000|2021-05-08 15:18:40|25370.89|25332.89|25370.2|25332.2|25372.43|25334.43|25368.78|25330.78|10
1620487130000|2021-05-08 15:18:50|25369.09|25331.09|25364.85|25326.85|25369.09|25331.09|25364.85|25326.85|10
1620487140000|2021-05-08 15:19:00|25363.85|25325.85|25361.69|25323.69|25363.85|25325.85|25360.78|25322.78|10
1620487150000|2021-05-08 15:19:10|25360.51|25322.51|25356.3|25318.3|25361.19|25323.19|25356.3|25318.3|10
1620487160000|2021-05-08 15:19:20|25355.91|25317.91|25351.78|25313.78|25355.91|25317.91|25351.78|25313.78|10
1620487170000|2021-05-08 15:19:30|25350.79|25312.79|25352|25314|25352|25314|25350.7|25312.7|10
1620487180000|2021-05-08 15:19:40|25351.49|25313.49|25349.57|25311.57|25352.66|25314.66|25349.45|25311.45|10
1620487190000|2021-05-08 15:19:50|25347.24|25309.24|25339.02|25301.02|25347.24|25309.24|25339.02|25301.02|10
1620487200000|2021-05-08 15:20:00|25341.8|25303.8|25331.85|25293.85|25341.8|25303.8|25331.3|25293.3|10
1620487210000|2021-05-08 15:20:10|25331.9|25293.9|25327.01|25289.01|25331.9|25293.9|25325.94|25287.94|10
1620487220000|2021-05-08 15:20:20|25326.16|25288.16|25321.97|25283.97|25326.16|25288.16|25321.78|25283.78|10
1620487230000|2021-05-08 15:20:30|25322.49|25284.49|25318.66|25280.66|25322.95|25284.95|25317.83|25279.83|10
1620487240000|2021-05-08 15:20:40|25318.71|25280.71|25320.32|25282.32|25320.45|25282.45|25316.8|25278.8|10
1620487250000|2021-05-08 15:20:50|25322.47|25284.47|25320.2|25282.2|25323.89|25285.89|25320.2|25282.2|10
1620487260000|2021-05-08 15:21:00|25320.74|25282.74|25319.44|25281.44|25321.36|25283.36|25319.44|25281.44|10
1620487270000|2021-05-08 15:21:10|25319.89|25281.89|25324.88|25286.88|25325.04|25287.04|25319.89|25281.89|10
1620487280000|2021-05-08 15:21:20|25324.01|25286.01|25328.59|25290.59|25328.59|25290.59|25323.13|25285.13|10
1620487290000|2021-05-08 15:21:30|25328.65|25290.65|25322.38|25284.38|25330.39|25292.39|25322.38|25284.38|10
1620487300000|2021-05-08 15:21:40|25321.22|25283.22|25320.14|25282.14|25322.67|25284.67|25320.14|25282.14|9
1620487310000|2021-05-08 15:21:50|25320.25|25282.25|25316.94|25278.94|25321.01|25283.01|25315.94|25277.94|10
1620487320000|2021-05-08 15:22:00|25316.35|25278.35|25317.78|25279.78|25317.78|25279.78|25316.03|25278.03|10
1620487330000|2021-05-08 15:22:10|25317.04|25279.04|25314.11|25276.11|25317.04|25279.04|25314.11|25276.11|10
1620487340000|2021-05-08 15:22:20|25313.29|25275.29|25312.92|25274.92|25313.29|25275.29|25311.64|25273.64|10
1620487350000|2021-05-08 15:22:30|25311.7|25273.7|25312.12|25274.12|25312.13|25274.13|25311.28|25273.28|10
1620487360000|2021-05-08 15:22:40|25311.83|25273.83|25309.25|25271.25|25311.83|25273.83|25308.41|25270.41|9
1620487370000|2021-05-08 15:22:50|25309.87|25271.87|25315.38|25277.38|25315.38|25277.38|25308.6|25270.6|10
1620487380000|2021-05-08 15:23:00|25316.78|25278.78|25321.28|25283.28|25321.28|25283.28|25316.78|25278.78|10
1620487390000|2021-05-08 15:23:10|25322.13|25284.13|25331.86|25293.86|25331.86|25293.86|25322.13|25284.13|10
1620487400000|2021-05-08 15:23:20|25332.06|25294.06|25328.55|25290.55|25332.06|25294.06|25326.73|25288.73|10
1620487410000|2021-05-08 15:23:30|25327.82|25289.82|25327.87|25289.87|25329.17|25291.17|25326.31|25288.31|10
1620487420000|2021-05-08 15:23:40|25326.29|25288.29|25317.43|25279.43|25326.29|25288.29|25317.43|25279.43|10
1620487430000|2021-05-08 15:23:50|25315.71|25277.71|25308.49|25270.49|25315.71|25277.71|25308.3|25270.3|10
1620487440000|2021-05-08 15:24:00|25307.4|25269.4|25308.03|25270.03|25308.61|25270.61|25306.82|25268.82|10
1620487450000|2021-05-08 15:24:10|25306.56|25268.56|25304.44|25266.44|25306.56|25268.56|25304.44|25266.44|10
1620487460000|2021-05-08 15:24:20|25303.66|25265.66|25303.67|25265.67|25304.48|25266.48|25303.08|25265.08|10
1620487470000|2021-05-08 15:24:30|25304.58|25266.58|25308.59|25270.59|25308.61|25270.61|25304.58|25266.58|10
1620487480000|2021-05-08 15:24:40|25309.66|25271.66|25315.24|25277.24|25315.24|25277.24|25309.66|25271.66|10
1620487490000|2021-05-08 15:24:50|25314.9|25276.9|25318.14|25280.14|25318.25|25280.25|25314.5|25276.5|10
1620487500000|2021-05-08 15:25:00|25319.18|25281.18|25320.51|25282.51|25320.51|25282.51|25318.66|25280.66|10
1620487510000|2021-05-08 15:25:10|25321.24|25283.24|25317.58|25279.58|25321.95|25283.95|25317.58|25279.58|10
1620487520000|2021-05-08 15:25:20|25317.69|25279.69|25318.33|25280.33|25318.33|25280.33|25316.7|25278.7|10
1620487530000|2021-05-08 15:25:30|25318.39|25280.39|25320.79|25282.79|25321.19|25283.19|25318.28|25280.28|10
1620487540000|2021-05-08 15:25:40|25320.53|25282.53|25324.26|25286.26|25324.59|25286.59|25320.42|25282.42|9
1620487550000|2021-05-08 15:25:50|25324.61|25286.61|25318.64|25280.64|25324.61|25286.61|25318.64|25280.64|10
1620487560000|2021-05-08 15:26:00|25318.73|25280.73|25319.5|25281.5|25320.58|25282.58|25318.73|25280.73|10
1620487570000|2021-05-08 15:26:10|25320.37|25282.37|25317.25|25279.25|25322.08|25284.08|25310.32|25272.32|10
1620487580000|2021-05-08 15:26:20|25316.93|25278.93|25321.38|25283.38|25322.42|25284.42|25316.93|25278.93|10
1620487590000|2021-05-08 15:26:30|25320.19|25282.19|25319.55|25281.55|25320.93|25282.93|25319.22|25281.22|10
1620487600000|2021-05-08 15:26:40|25321.08|25283.08|25318.45|25280.45|25323.92|25285.92|25318.45|25280.45|10
1620487610000|2021-05-08 15:26:50|25320.04|25282.04|25316.42|25278.42|25320.04|25282.04|25316.42|25278.42|10
1620487620000|2021-05-08 15:27:00|25316.32|25278.32|25317.23|25279.23|25317.39|25279.39|25315.45|25277.45|10
1620487630000|2021-05-08 15:27:10|25317.65|25279.65|25313.44|25275.44|25318.55|25280.55|25312.31|25274.31|10
1620487640000|2021-05-08 15:27:20|25311.88|25273.88|25311.16|25273.16|25312.61|25274.61|25310.22|25272.22|10
1620487650000|2021-05-08 15:27:30|25309.92|25271.92|25306.18|25268.18|25310.1|25272.1|25306.18|25268.18|10
1620487660000|2021-05-08 15:27:40|25306.65|25268.65|25305.12|25267.12|25306.65|25268.65|25304.16|25266.16|10
1620487670000|2021-05-08 15:27:50|25301.1|25263.1|25306.29|25268.29|25306.29|25268.29|25300.21|25262.21|10
1620487680000|2021-05-08 15:28:00|25306.23|25268.23|25300.44|25262.44|25306.23|25268.23|25300.44|25262.44|10
1620487690000|2021-05-08 15:28:10|25298.08|25260.08|25296.38|25258.38|25299.81|25261.81|25296.27|25258.27|10
1620487700000|2021-05-08 15:28:20|25295.3|25257.3|25296.07|25258.07|25296.07|25258.07|25295.03|25257.03|10
1620487710000|2021-05-08 15:28:30|25298.83|25260.83|25302.79|25264.79|25303.65|25265.65|25298.83|25260.83|10
1620487720000|2021-05-08 15:28:40|25302.51|25264.51|25299.68|25261.68|25302.51|25264.51|25299.55|25261.55|9
1620487730000|2021-05-08 15:28:50|25299.15|25261.15|25291.29|25253.29|25299.15|25261.15|25290.37|25252.37|10
1620487740000|2021-05-08 15:29:00|25290.54|25252.54|25289.99|25251.99|25290.67|25252.67|25289.19|25251.19|10
1620487750000|2021-05-08 15:29:10|25290.06|25252.06|25293.23|25255.23|25293.23|25255.23|25289.81|25251.81|10
1620487760000|2021-05-08 15:29:20|25294.41|25256.41|25307.76|25269.76|25307.76|25269.76|25294.41|25256.41|10
1620487770000|2021-05-08 15:29:30|25307.68|25269.68|25309.85|25271.85|25312|25274|25307.31|25269.31|10
1620487780000|2021-05-08 15:29:40|25310.55|25272.55|25314.01|25276.01|25314.01|25276.01|25310.55|25272.55|10
1620487790000|2021-05-08 15:29:50|25314.74|25276.74|25314.92|25276.92|25315.35|25277.35|25313.6|25275.6|9
1620487800000|2021-05-08 15:30:00|25314.39|25276.39|25317.66|25279.66|25317.92|25279.92|25314.39|25276.39|10
1620487810000|2021-05-08 15:30:10|25318.44|25280.44|25315.31|25277.31|25318.55|25280.55|25315.31|25277.31|10
1620487820000|2021-05-08 15:30:20|25315.36|25277.36|25317.62|25279.62|25317.62|25279.62|25315.36|25277.36|10
1620487830000|2021-05-08 15:30:30|25318.47|25280.47|25326.13|25288.13|25326.58|25288.58|25318.47|25280.47|10
1620487840000|2021-05-08 15:30:40|25326.36|25288.36|25330.47|25292.47|25330.47|25292.47|25325.81|25287.81|10
1620487850000|2021-05-08 15:30:50|25332.29|25294.29|25335.27|25297.27|25335.44|25297.44|25331.47|25293.47|10
1620487860000|2021-05-08 15:31:00|25335.26|25297.26|25336.32|25298.32|25336.86|25298.86|25334.91|25296.91|10
1620487870000|2021-05-08 15:31:10|25335.96|25297.96|25339.51|25301.51|25340.22|25302.22|25335.96|25297.96|10
1620487880000|2021-05-08 15:31:20|25338.83|25300.83|25337.45|25299.45|25340.27|25302.27|25337.45|25299.45|10
1620487890000|2021-05-08 15:31:30|25337.4|25299.4|25337.16|25299.16|25337.89|25299.89|25336.57|25298.57|10
1620487900000|2021-05-08 15:31:40|25336.35|25298.35|25338.12|25300.12|25338.16|25300.16|25336.35|25298.35|10
1620487910000|2021-05-08 15:31:50|25338.05|25300.05|25334.41|25296.41|25338.31|25300.31|25333.9|25295.9|10
1620487920000|2021-05-08 15:32:00|25334.21|25296.21|25331.9|25293.9|25334.21|25296.21|25331.86|25293.86|10
1620487930000|2021-05-08 15:32:10|25332.03|25294.03|25329.5|25291.5|25332.03|25294.03|25329.23|25291.23|10
1620487940000|2021-05-08 15:32:20|25330.07|25292.07|25329.91|25291.91|25330.07|25292.07|25326.52|25288.52|10
1620487950000|2021-05-08 15:32:30|25330.93|25292.93|25333.67|25295.67|25334.45|25296.45|25330.39|25292.39|10
1620487960000|2021-05-08 15:32:40|25333.52|25295.52|25330.56|25292.56|25333.52|25295.52|25329.32|25291.32|10
1620487970000|2021-05-08 15:32:50|25330.86|25292.86|25328.07|25290.07|25331.08|25293.08|25328.07|25290.07|10
1620487980000|2021-05-08 15:33:00|25332.03|25294.03|25334.88|25296.88|25334.88|25296.88|25332.03|25294.03|10
1620487990000|2021-05-08 15:33:10|25338.49|25300.49|25344.54|25306.54|25344.54|25306.54|25338.49|25300.49|10
1620488000000|2021-05-08 15:33:20|25345.4|25307.4|25342.47|25304.47|25345.97|25307.97|25342.47|25304.47|10
1620488010000|2021-05-08 15:33:30|25341.47|25303.47|25345.82|25307.82|25345.82|25307.82|25339.01|25301.01|10
1620488020000|2021-05-08 15:33:40|25346.19|25308.19|25345.06|25307.06|25346.96|25308.96|25344.01|25306.01|10
1620488030000|2021-05-08 15:33:50|25345.01|25307.01|25336.02|25298.02|25345.01|25307.01|25336.02|25298.02|10
1620488040000|2021-05-08 15:34:00|25336.31|25298.31|25343.01|25305.01|25343.78|25305.78|25336.31|25298.31|10
1620488050000|2021-05-08 15:34:10|25343.87|25305.87|25341.91|25303.91|25344.99|25306.99|25341.91|25303.91|10
1620488060000|2021-05-08 15:34:20|25341.17|25303.17|25332|25294|25341.17|25303.17|25331.87|25293.87|10
1620488070000|2021-05-08 15:34:30|25331.92|25293.92|25332.47|25294.47|25332.59|25294.59|25328.96|25290.96|10
1620488080000|2021-05-08 15:34:40|25333.07|25295.07|25336.33|25298.33|25336.56|25298.56|25333.07|25295.07|10
1620488090000|2021-05-08 15:34:50|25336.54|25298.54|25337.71|25299.71|25338.86|25300.86|25336.54|25298.54|10
1620488100000|2021-05-08 15:35:00|25338.05|25300.05|25339.3|25301.3|25340.19|25302.19|25337.87|25299.87|10
1620488110000|2021-05-08 15:35:10|25339.11|25301.11|25341.59|25303.59|25341.59|25303.59|25338.5|25300.5|10
1620488120000|2021-05-08 15:35:20|25342.61|25304.61|25345.76|25307.76|25345.76|25307.76|25342.61|25304.61|10
1620488130000|2021-05-08 15:35:30|25344.35|25306.35|25343.5|25305.5|25344.45|25306.45|25343.1|25305.1|10
1620488140000|2021-05-08 15:35:40|25343.23|25305.23|25347.46|25309.46|25347.46|25309.46|25342.15|25304.15|10
1620488150000|2021-05-08 15:35:50|25347.31|25309.31|25347.96|25309.96|25348.07|25310.07|25346.49|25308.49|9
1620488160000|2021-05-08 15:36:00|25348.6|25310.6|25359.71|25321.71|25359.71|25321.71|25348.6|25310.6|10
1620488170000|2021-05-08 15:36:10|25361.33|25323.33|25376.42|25338.42|25376.42|25338.42|25361.33|25323.33|10
1620488180000|2021-05-08 15:36:20|25376.02|25338.02|25388.88|25350.88|25389.02|25351.02|25376.02|25338.02|10
1620488190000|2021-05-08 15:36:30|25389.35|25351.35|25384.09|25346.09|25389.35|25351.35|25384.09|25346.09|10
1620488200000|2021-05-08 15:36:40|25382.88|25344.88|25382.76|25344.76|25384.89|25346.89|25382.46|25344.46|10
1620488210000|2021-05-08 15:36:50|25382.51|25344.51|25378.49|25340.49|25382.58|25344.58|25378.49|25340.49|10
1620488220000|2021-05-08 15:37:00|25378.67|25340.67|25376.72|25338.72|25378.67|25340.67|25373.79|25335.79|10
1620488230000|2021-05-08 15:37:10|25376.99|25338.99|25377.02|25339.02|25378.11|25340.11|25371.56|25333.56|10
1620488240000|2021-05-08 15:37:20|25376.14|25338.14|25374.11|25336.11|25379.29|25341.29|25374.11|25336.11|10
1620488250000|2021-05-08 15:37:30|25373.75|25335.75|25352.53|25314.53|25374.21|25336.21|25352.53|25314.53|10
1620488260000|2021-05-08 15:37:40|25350.88|25312.88|25343.53|25305.53|25351.53|25313.53|25343.53|25305.53|10
1620488270000|2021-05-08 15:37:50|25343.57|25305.57|25341.37|25303.37|25344.48|25306.48|25340.39|25302.39|10
1620488280000|2021-05-08 15:38:00|25340.25|25302.25|25341.76|25303.76|25341.82|25303.82|25339.76|25301.76|10
1620488290000|2021-05-08 15:38:10|25340.3|25302.3|25318.94|25280.94|25340.93|25302.93|25318.94|25280.94|10
1620488300000|2021-05-08 15:38:20|25318.73|25280.73|25317.71|25279.71|25318.73|25280.73|25313.03|25275.03|10
1620488310000|2021-05-08 15:38:30|25317.59|25279.59|25293.46|25255.46|25317.59|25279.59|25293.46|25255.46|10
1620488320000|2021-05-08 15:38:40|25291.34|25253.34|25280.69|25242.69|25291.34|25253.34|25280.69|25242.69|10
1620488330000|2021-05-08 15:38:50|25277.35|25239.35|25287.08|25249.08|25287.44|25249.44|25274.29|25236.29|10
1620488340000|2021-05-08 15:39:00|25288.93|25250.93|25293.17|25255.17|25293.17|25255.17|25288.4|25250.4|10
1620488350000|2021-05-08 15:39:10|25293.81|25255.81|25314.63|25276.63|25314.63|25276.63|25293.81|25255.81|10
1620488360000|2021-05-08 15:39:20|25315.89|25277.89|25317.84|25279.84|25321.66|25283.66|25315.89|25277.89|10
1620488370000|2021-05-08 15:39:30|25317.02|25279.02|25303.24|25265.24|25317.02|25279.02|25303.24|25265.24|10
1620488380000|2021-05-08 15:39:40|25301.55|25263.55|25280.38|25242.38|25301.55|25263.55|25280.38|25242.38|10
1620488390000|2021-05-08 15:39:50|25281.01|25243.01|25276.45|25238.45|25281.77|25243.77|25276.45|25238.45|10
1620488400000|2021-05-08 15:40:00|25274.82|25236.82|25265.13|25227.13|25274.89|25236.89|25264.86|25226.86|10
1620488410000|2021-05-08 15:40:10|25263.55|25225.55|25258.34|25220.34|25263.55|25225.55|25251.03|25213.03|10
1620488420000|2021-05-08 15:40:20|25260.27|25222.27|25279.37|25241.37|25279.37|25241.37|25260.27|25222.27|10
1620488430000|2021-05-08 15:40:30|25278.29|25240.29|25279.37|25241.37|25279.37|25241.37|25273.21|25235.21|10
1620488440000|2021-05-08 15:40:40|25279.1|25241.1|25277.62|25239.62|25279.52|25241.52|25272.81|25234.81|10
1620488450000|2021-05-08 15:40:50|25278.24|25240.24|25284.58|25246.58|25285.83|25247.83|25278.24|25240.24|10
1620488460000|2021-05-08 15:41:00|25285.18|25247.18|25288.62|25250.62|25288.62|25250.62|25284.58|25246.58|10
1620488470000|2021-05-08 15:41:10|25286.6|25248.6|25282.94|25244.94|25291.07|25253.07|25282.79|25244.79|10
1620488480000|2021-05-08 15:41:20|25283.38|25245.38|25274.56|25236.56|25283.38|25245.38|25274.56|25236.56|10
1620488490000|2021-05-08 15:41:30|25274.78|25236.78|25281.1|25243.1|25281.1|25243.1|25273.67|25235.67|10
1620488500000|2021-05-08 15:41:40|25281.32|25243.32|25273.17|25235.17|25281.32|25243.32|25272.83|25234.83|10
1620488510000|2021-05-08 15:41:50|25273.29|25235.29|25268.99|25230.99|25273.74|25235.74|25268.99|25230.99|10
1620488520000|2021-05-08 15:42:00|25270.23|25232.23|25270.31|25232.31|25270.31|25232.31|25261.03|25223.03|10
1620488530000|2021-05-08 15:42:10|25260.3|25222.3|25260.92|25222.92|25262.04|25224.04|25260.04|25222.04|10
1620488540000|2021-05-08 15:42:20|25259.46|25221.46|25249.15|25211.15|25259.46|25221.46|25248.16|25210.16|10
1620488550000|2021-05-08 15:42:30|25248.47|25210.47|25254|25216|25257.72|25219.72|25248.47|25210.47|10
1620488560000|2021-05-08 15:42:40|25252.9|25214.9|25252.93|25214.93|25256.69|25218.69|25252.08|25214.08|10
1620488570000|2021-05-08 15:42:50|25250.82|25212.82|25244.97|25206.97|25250.82|25212.82|25243.68|25205.68|10
1620488580000|2021-05-08 15:43:00|25245.7|25207.7|25241.8|25203.8|25246.41|25208.41|25241.54|25203.54|10
1620488590000|2021-05-08 15:43:10|25240.85|25202.85|25257.94|25219.94|25257.94|25219.94|25240.12|25202.12|10
1620488600000|2021-05-08 15:43:20|25260.52|25222.52|25261.81|25223.81|25262.68|25224.68|25259.88|25221.88|10
1620488610000|2021-05-08 15:43:30|25262.05|25224.05|25256.74|25218.74|25262.05|25224.05|25256.74|25218.74|10
1620488620000|2021-05-08 15:43:40|25256.95|25218.95|25257|25219|25259.42|25221.42|25255.24|25217.24|10
1620488630000|2021-05-08 15:43:50|25256.77|25218.77|25248.77|25210.77|25256.77|25218.77|25248.77|25210.77|10
1620488640000|2021-05-08 15:44:00|25250.22|25212.22|25245.4|25207.4|25251.05|25213.05|25245.4|25207.4|10
1620488650000|2021-05-08 15:44:10|25245.16|25207.16|25238.4|25200.4|25245.16|25207.16|25236.43|25198.43|10
1620488660000|2021-05-08 15:44:20|25237.39|25199.39|25230.14|25192.14|25237.39|25199.39|25230.14|25192.14|10
1620488670000|2021-05-08 15:44:30|25228.61|25190.61|25227.53|25189.53|25228.93|25190.93|25224.64|25186.64|10
1620488680000|2021-05-08 15:44:40|25227.4|25189.4|25231.53|25193.53|25231.53|25193.53|25223.78|25185.78|10
1620488690000|2021-05-08 15:44:50|25232.66|25194.66|25237.87|25199.87|25238.61|25200.61|25232.66|25194.66|10
1620488700000|2021-05-08 15:45:00|25238.62|25200.62|25233.94|25195.94|25239.5|25201.5|25233.34|25195.34|9
1620488710000|2021-05-08 15:45:10|25234.38|25196.38|25222.02|25184.02|25234.38|25196.38|25222.02|25184.02|10
1620488720000|2021-05-08 15:45:20|25221.04|25183.04|25217.31|25179.31|25221.04|25183.04|25217.31|25179.31|10
1620488730000|2021-05-08 15:45:30|25216.18|25178.18|25200.89|25162.89|25216.27|25178.27|25199.93|25161.93|10
1620488740000|2021-05-08 15:45:40|25198.34|25160.34|25193.83|25155.83|25198.75|25160.75|25193.01|25155.01|10
1620488750000|2021-05-08 15:45:50|25194.13|25156.13|25209.11|25171.11|25209.11|25171.11|25194.13|25156.13|10
1620488760000|2021-05-08 15:46:00|25208.23|25170.23|25212.49|25174.49|25213.89|25175.89|25208.23|25170.23|10
1620488770000|2021-05-08 15:46:10|25213.66|25175.66|25209.24|25171.24|25213.66|25175.66|25208.67|25170.67|10
1620488780000|2021-05-08 15:46:20|25209.21|25171.21|25196.36|25158.36|25209.21|25171.21|25196.36|25158.36|10
1620488790000|2021-05-08 15:46:30|25195.52|25157.52|25151.26|25113.26|25195.52|25157.52|25151.26|25113.26|10
1620488800000|2021-05-08 15:46:40|25150.51|25112.51|25143.27|25105.27|25150.51|25112.51|25142.79|25104.79|10
1620488810000|2021-05-08 15:46:50|25143.7|25105.7|25143|25105|25143.7|25105.7|25139.56|25101.56|10
1620488820000|2021-05-08 15:47:00|25144.61|25106.61|25131.25|25093.25|25144.61|25106.61|25131.25|25093.25|10
1620488830000|2021-05-08 15:47:10|25130.4|25092.4|25097.45|25059.45|25130.4|25092.4|25097.37|25059.37|10
1620488840000|2021-05-08 15:47:20|25096.06|25058.06|25079.71|25041.71|25096.06|25058.06|25078.67|25040.67|9
1620488850000|2021-05-08 15:47:30|25081.09|25043.09|25077.76|25039.76|25081.44|25043.44|25077.76|25039.76|10
1620488860000|2021-05-08 15:47:40|25077.88|25039.88|25073.06|25035.06|25079.23|25041.23|25073.06|25035.06|10
1620488870000|2021-05-08 15:47:50|25073.7|25035.7|25064.45|25026.45|25073.7|25035.7|25064.45|25026.45|10
1620488880000|2021-05-08 15:48:00|25063.81|25025.81|25075.53|25037.53|25075.53|25037.53|25063.81|25025.81|10
1620488890000|2021-05-08 15:48:10|25075.87|25037.87|25086.92|25048.92|25086.92|25048.92|25075.27|25037.27|10
1620488900000|2021-05-08 15:48:20|25087.14|25049.14|25087.9|25049.9|25088.25|25050.25|25085.57|25047.57|10
1620488910000|2021-05-08 15:48:30|25088.68|25050.68|25088.16|25050.16|25090.46|25052.46|25085.82|25047.82|10
1620488920000|2021-05-08 15:48:40|25087.7|25049.7|25091.94|25053.94|25092.13|25054.13|25087.22|25049.22|10
1620488930000|2021-05-08 15:48:50|25089.57|25051.57|25086.49|25048.49|25092.19|25054.19|25082.09|25044.09|10
1620488940000|2021-05-08 15:49:00|25086.67|25048.67|25078.42|25040.42|25086.99|25048.99|25076.43|25038.43|10
1620488950000|2021-05-08 15:49:10|25079.32|25041.32|25064.94|25026.94|25079.32|25041.32|25064.94|25026.94|10
1620488960000|2021-05-08 15:49:20|25063.86|25025.86|25060.1|25022.1|25064.46|25026.46|25059.22|25021.22|10
1620488970000|2021-05-08 15:49:30|25060.63|25022.63|25055.75|25017.75|25061.58|25023.58|25055.75|25017.75|10
1620488980000|2021-05-08 15:49:40|25053.93|25015.93|25032.1|24994.1|25053.93|25015.93|25032.1|24994.1|10
1620488990000|2021-05-08 15:49:50|25031.9|24993.9|25012.71|24974.71|25033.28|24995.28|25012.71|24974.71|10
1620489000000|2021-05-08 15:50:00|25012.09|24974.09|25006.25|24968.25|25013.43|24975.43|25005.36|24967.36|10
1620489010000|2021-05-08 15:50:10|25006.09|24968.09|25004.12|24966.12|25006.09|24968.09|25003.47|24965.47|10
1620489020000|2021-05-08 15:50:20|25003.71|24965.71|25013.16|24975.16|25013.16|24975.16|25003.71|24965.71|10
1620489030000|2021-05-08 15:50:30|25014.18|24976.18|25034.93|24996.93|25034.93|24996.93|25014.18|24976.18|10
1620489040000|2021-05-08 15:50:40|25034.56|24996.56|25042.74|25004.74|25043.72|25005.72|25032.53|24994.53|10
1620489050000|2021-05-08 15:50:50|25042.5|25004.5|25043.03|25005.03|25043.89|25005.89|25041.84|25003.84|10
1620489060000|2021-05-08 15:51:00|25044.27|25006.27|25054.98|25016.98|25054.98|25016.98|25043.44|25005.44|10
1620489070000|2021-05-08 15:51:10|25055.6|25017.6|25067.59|25029.59|25067.59|25029.59|25055.6|25017.6|10
1620489080000|2021-05-08 15:51:20|25069|25031|25076.5|25038.5|25076.5|25038.5|25069|25031|10
1620489090000|2021-05-08 15:51:30|25077.85|25039.85|25085.85|25047.85|25086.65|25048.65|25077.85|25039.85|10
1620489100000|2021-05-08 15:51:40|25087.18|25049.18|25091.84|25053.84|25093.21|25055.21|25087.18|25049.18|10
1620489110000|2021-05-08 15:51:50|25092.63|25054.63|25103.07|25065.07|25103.07|25065.07|25092.63|25054.63|10
1620489120000|2021-05-08 15:52:00|25103.7|25065.7|25116.5|25078.5|25117.85|25079.85|25103.64|25065.64|10
1620489130000|2021-05-08 15:52:10|25117.63|25079.63|25116.32|25078.32|25122.37|25084.37|25116.17|25078.17|10
1620489140000|2021-05-08 15:52:20|25116.98|25078.98|25111|25073|25116.98|25078.98|25110.89|25072.89|10
1620489150000|2021-05-08 15:52:30|25112.81|25074.81|25123.44|25085.44|25123.44|25085.44|25112.81|25074.81|10
1620489160000|2021-05-08 15:52:40|25123.61|25085.61|25126.07|25088.07|25127.64|25089.64|25123.61|25085.61|10
1620489170000|2021-05-08 15:52:50|25126.64|25088.64|25132.98|25094.98|25132.98|25094.98|25126.64|25088.64|10
1620489180000|2021-05-08 15:53:00|25131.86|25093.86|25145.86|25107.86|25145.86|25107.86|25131.86|25093.86|10
1620489190000|2021-05-08 15:53:10|25146.76|25108.76|25148.67|25110.67|25149.69|25111.69|25145.58|25107.58|10
1620489200000|2021-05-08 15:53:20|25148.35|25110.35|25124.18|25086.18|25148.35|25110.35|25124.18|25086.18|10
1620489210000|2021-05-08 15:53:30|25123.94|25085.94|25124.84|25086.84|25124.84|25086.84|25122.06|25084.06|10
1620489220000|2021-05-08 15:53:40|25124.7|25086.7|25124.34|25086.34|25125.88|25087.88|25124|25086|9
1620489230000|2021-05-08 15:53:50|25125.95|25087.95|25119.89|25081.89|25125.95|25087.95|25119.26|25081.26|10
1620489240000|2021-05-08 15:54:00|25119.51|25081.51|25128.43|25090.43|25128.43|25090.43|25118.43|25080.43|10
1620489250000|2021-05-08 15:54:10|25127.28|25089.28|25120.9|25082.9|25131.44|25093.44|25120.9|25082.9|10
1620489260000|2021-05-08 15:54:20|25120.41|25082.41|25095.92|25057.92|25120.41|25082.41|25095.92|25057.92|10
1620489270000|2021-05-08 15:54:30|25093.9|25055.9|25078.86|25040.86|25093.9|25055.9|25077.11|25039.11|10
1620489280000|2021-05-08 15:54:40|25080.85|25042.85|25039.61|25001.61|25082.17|25044.17|25039.61|25001.61|10
1620489290000|2021-05-08 15:54:50|25037.36|24999.36|25015.7|24977.7|25037.36|24999.36|25015.7|24977.7|10
1620489300000|2021-05-08 15:55:00|25016.25|24978.25|25016.55|24978.55|25016.55|24978.55|25009.23|24971.23|10
1620489310000|2021-05-08 15:55:10|25016.14|24978.14|25008.52|24970.52|25017.03|24979.03|25007.62|24969.62|10
1620489320000|2021-05-08 15:55:20|25009.17|24971.17|25005.13|24967.13|25013.24|24975.24|25005.13|24967.13|10
1620489330000|2021-05-08 15:55:30|25004.12|24966.12|24989|24951|25004.12|24966.12|24988.25|24950.25|10
1620489340000|2021-05-08 15:55:40|24986.75|24948.75|24983.65|24945.65|24986.75|24948.75|24982.34|24944.34|10
1620489350000|2021-05-08 15:55:50|24986.91|24948.91|24986.02|24948.02|24986.91|24948.91|24983.99|24945.99|10
1620489360000|2021-05-08 15:56:00|24988.07|24950.07|25016.2|24978.2|25016.2|24978.2|24988.07|24950.07|10
1620489370000|2021-05-08 15:56:10|25018.51|24980.51|25020.96|24982.96|25022.53|24984.53|25018.51|24980.51|10
1620489380000|2021-05-08 15:56:20|25023.22|24985.22|25048.55|25010.55|25048.55|25010.55|25023.22|24985.22|10
1620489390000|2021-05-08 15:56:30|25047.64|25009.64|25049.17|25011.17|25050|25012|25047.27|25009.27|10
1620489400000|2021-05-08 15:56:40|25051.07|25013.07|25050.09|25012.09|25053.68|25015.68|25048.65|25010.65|10
1620489410000|2021-05-08 15:56:50|25047.98|25009.98|25050.67|25012.67|25050.74|25012.74|25046.32|25008.32|10
1620489420000|2021-05-08 15:57:00|25051.22|25013.22|25045.94|25007.94|25051.22|25013.22|25045.14|25007.14|10
1620489430000|2021-05-08 15:57:10|25042.81|25004.81|25022.81|24984.81|25042.81|25004.81|25021.86|24983.86|10
1620489440000|2021-05-08 15:57:20|25021.2|24983.2|25009.9|24971.9|25021.2|24983.2|25009.9|24971.9|10
1620489450000|2021-05-08 15:57:30|25005.09|24967.09|24977.89|24939.89|25005.77|24967.77|24977.89|24939.89|10
1620489460000|2021-05-08 15:57:40|24978.32|24940.32|24965.12|24927.12|24978.32|24940.32|24965.12|24927.12|10
1620489470000|2021-05-08 15:57:50|24964.32|24926.32|24950.23|24912.23|24964.32|24926.32|24948.08|24910.08|10
1620489480000|2021-05-08 15:58:00|24950.92|24912.92|24960.6|24922.6|24963.35|24925.35|24950.92|24912.92|10
1620489490000|2021-05-08 15:58:10|24956.45|24918.45|24939.74|24901.74|24956.45|24918.45|24939.74|24901.74|10
1620489500000|2021-05-08 15:58:20|24937.97|24899.97|24949.24|24911.24|24949.24|24911.24|24936.35|24898.35|10
1620489510000|2021-05-08 15:58:30|24952.08|24914.08|24933.9|24895.9|24952.91|24914.91|24933.9|24895.9|10
1620489520000|2021-05-08 15:58:40|24936.41|24898.41|24957.3|24919.3|24958.7|24920.7|24935.9|24897.9|10
1620489530000|2021-05-08 15:58:50|24960.7|24922.7|24972.29|24934.29|24972.29|24934.29|24958.51|24920.51|10
1620489540000|2021-05-08 15:59:00|24972.43|24934.43|24992.29|24954.29|24992.29|24954.29|24972.43|24934.43|10
1620489550000|2021-05-08 15:59:10|24991.73|24953.73|24990.78|24952.78|24993.25|24955.25|24986.69|24948.69|10
1620489560000|2021-05-08 15:59:20|24994.19|24956.19|24989.84|24951.84|24999.59|24961.59|24989.84|24951.84|10
1620489570000|2021-05-08 15:59:30|24988.3|24950.3|24974.17|24936.17|24988.3|24950.3|24974.17|24936.17|10
1620489580000|2021-05-08 15:59:40|24973.79|24935.79|24986.25|24948.25|24986.25|24948.25|24973.79|24935.79|10
1620489590000|2021-05-08 15:59:50|24986.28|24948.28|24977.23|24939.23|24986.28|24948.28|24977.23|24939.23|10
1620489600000|2021-05-08 16:00:00|24977.45|24939.45|24973.07|24935.07|24977.55|24939.55|24973.05|24935.05|10
1620489610000|2021-05-08 16:00:10|24972.24|24934.24|24983.67|24945.67|24983.67|24945.67|24972.24|24934.24|10
1620489620000|2021-05-08 16:00:20|24985.29|24947.29|25001.51|24963.51|25001.51|24963.51|24983.61|24945.61|10
1620489630000|2021-05-08 16:00:30|25003.82|24965.82|25023.78|24985.78|25023.78|24985.78|25003.82|24965.82|10
1620489640000|2021-05-08 16:00:40|25022.95|24984.95|25028.25|24990.25|25028.66|24990.66|25022.95|24984.95|10
1620489650000|2021-05-08 16:00:50|25028.89|24990.89|25042.8|25004.8|25042.8|25004.8|25028.89|24990.89|10
1620489660000|2021-05-08 16:01:00|25042.79|25004.79|25055.83|25017.83|25055.83|25017.83|25041.39|25003.39|10
1620489670000|2021-05-08 16:01:10|25056.67|25018.67|25064.55|25026.55|25064.86|25026.86|25056.67|25018.67|10
1620489680000|2021-05-08 16:01:20|25064.4|25026.4|25067.06|25029.06|25067.06|25029.06|25060.83|25022.83|10
1620489690000|2021-05-08 16:01:30|25067.05|25029.05|25083.32|25045.32|25083.32|25045.32|25067.05|25029.05|10
1620489700000|2021-05-08 16:01:40|25082.74|25044.74|25083.18|25045.18|25084.18|25046.18|25080.1|25042.1|10
1620489710000|2021-05-08 16:01:50|25083.24|25045.24|25088.26|25050.26|25089.88|25051.88|25082.4|25044.4|10
1620489720000|2021-05-08 16:02:00|25089.29|25051.29|25085.14|25047.14|25090.36|25052.36|25085.14|25047.14|10
1620489730000|2021-05-08 16:02:10|25083.72|25045.72|25077.48|25039.48|25085.64|25047.64|25077.48|25039.48|10
1620489740000|2021-05-08 16:02:20|25077.14|25039.14|25076.22|25038.22|25078.83|25040.83|25073.94|25035.94|10
1620489750000|2021-05-08 16:02:30|25078.09|25040.09|25065.88|25027.88|25078.09|25040.09|25065.88|25027.88|10
1620489760000|2021-05-08 16:02:40|25066.58|25028.58|25064.97|25026.97|25067.83|25029.83|25064.28|25026.28|10
1620489770000|2021-05-08 16:02:50|25064.18|25026.18|25066.31|25028.31|25068.63|25030.63|25064.18|25026.18|10
1620489780000|2021-05-08 16:03:00|25064.55|25026.55|25054.76|25016.76|25064.55|25026.55|25054.76|25016.76|10
1620489790000|2021-05-08 16:03:10|25055.39|25017.39|25066.6|25028.6|25066.6|25028.6|25055.12|25017.12|10
1620489800000|2021-05-08 16:03:20|25068.96|25030.96|25073.31|25035.31|25073.31|25035.31|25066.06|25028.06|10
1620489810000|2021-05-08 16:03:30|25073.61|25035.61|25097.07|25059.07|25097.07|25059.07|25073.61|25035.61|10
1620489820000|2021-05-08 16:03:40|25097.21|25059.21|25108.13|25070.13|25108.19|25070.19|25097.21|25059.21|10
1620489830000|2021-05-08 16:03:50|25107.61|25069.61|25112.55|25074.55|25112.55|25074.55|25107.3|25069.3|10
1620489840000|2021-05-08 16:04:00|25115.1|25077.1|25119.39|25081.39|25121.84|25083.84|25115.1|25077.1|10
1620489850000|2021-05-08 16:04:10|25119.94|25081.94|25118.33|25080.33|25122.04|25084.04|25118.33|25080.33|10
1620489860000|2021-05-08 16:04:20|25116.24|25078.24|25118.23|25080.23|25118.7|25080.7|25115.35|25077.35|10
1620489870000|2021-05-08 16:04:30|25119.72|25081.72|25119.23|25081.23|25127.16|25089.16|25118.6|25080.6|10
1620489880000|2021-05-08 16:04:40|25118.75|25080.75|25126.29|25088.29|25126.29|25088.29|25117.58|25079.58|10
1620489890000|2021-05-08 16:04:50|25127.72|25089.72|25146.6|25108.6|25146.6|25108.6|25127.14|25089.14|10
1620489900000|2021-05-08 16:05:00|25147.55|25109.55|25152.49|25114.49|25153.6|25115.6|25147.55|25109.55|10
1620489910000|2021-05-08 16:05:10|25153.17|25115.17|25161.05|25123.05|25162.78|25124.78|25153.17|25115.17|10
1620489920000|2021-05-08 16:05:20|25160.03|25122.03|25161.54|25123.54|25162.41|25124.41|25157.52|25119.52|10
1620489930000|2021-05-08 16:05:30|25160.88|25122.88|25147.8|25109.8|25161.79|25123.79|25147.8|25109.8|10
1620489940000|2021-05-08 16:05:40|25146.96|25108.96|25139.58|25101.58|25146.96|25108.96|25139.58|25101.58|10
1620489950000|2021-05-08 16:05:50|25138.7|25100.7|25128.7|25090.7|25138.94|25100.94|25128.7|25090.7|10
1620489960000|2021-05-08 16:06:00|25128.52|25090.52|25141.66|25103.66|25141.66|25103.66|25128.52|25090.52|10
1620489970000|2021-05-08 16:06:10|25147.78|25109.78|25160.8|25122.8|25160.8|25122.8|25147.64|25109.64|10
1620489980000|2021-05-08 16:06:20|25162.6|25124.6|25174.07|25136.07|25174.13|25136.13|25162.6|25124.6|10
1620489990000|2021-05-08 16:06:30|25177.4|25139.4|25185.37|25147.37|25185.37|25147.37|25174.91|25136.91|10
1620490000000|2021-05-08 16:06:40|25186.11|25148.11|25205.64|25167.64|25206.26|25168.26|25186.11|25148.11|10
1620490010000|2021-05-08 16:06:50|25206.36|25168.36|25214.77|25176.77|25214.81|25176.81|25206.36|25168.36|10
1620490020000|2021-05-08 16:07:00|25216.59|25178.59|25211.11|25173.11|25222.35|25184.35|25210.88|25172.88|10
1620490030000|2021-05-08 16:07:10|25212.67|25174.67|25232.25|25194.25|25232.25|25194.25|25212.61|25174.61|10
1620490040000|2021-05-08 16:07:20|25235.14|25197.14|25249.11|25211.11|25249.11|25211.11|25235.14|25197.14|10
1620490050000|2021-05-08 16:07:30|25251.91|25213.91|25258.85|25220.85|25260.02|25222.02|25250.81|25212.81|10
1620490060000|2021-05-08 16:07:40|25259.94|25221.94|25265.03|25227.03|25265.99|25227.99|25259.94|25221.94|10
1620490070000|2021-05-08 16:07:50|25266.14|25228.14|25283.7|25245.7|25283.7|25245.7|25266.14|25228.14|10
1620490080000|2021-05-08 16:08:00|25284.32|25246.32|25293.41|25255.41|25293.41|25255.41|25284.32|25246.32|10
1620490090000|2021-05-08 16:08:10|25293.29|25255.29|25307.55|25269.55|25307.55|25269.55|25293.29|25255.29|10
1620490100000|2021-05-08 16:08:20|25309.82|25271.82|25318.16|25280.16|25318.16|25280.16|25309.82|25271.82|10
1620490110000|2021-05-08 16:08:30|25316.82|25278.82|25315.84|25277.84|25317.24|25279.24|25313.53|25275.53|10
1620490120000|2021-05-08 16:08:40|25315.99|25277.99|25305.55|25267.55|25315.99|25277.99|25305.55|25267.55|10
1620490130000|2021-05-08 16:08:50|25304.02|25266.02|25292.05|25254.05|25304.02|25266.02|25290.42|25252.42|10
1620490140000|2021-05-08 16:09:00|25292.61|25254.61|25289.41|25251.41|25295.85|25257.85|25289.41|25251.41|10
1620490150000|2021-05-08 16:09:10|25290.12|25252.12|25299.46|25261.46|25299.46|25261.46|25289.75|25251.75|10
1620490160000|2021-05-08 16:09:20|25301.26|25263.26|25321.95|25283.95|25321.95|25283.95|25301.26|25263.26|10
1620490170000|2021-05-08 16:09:30|25322.06|25284.06|25353.08|25315.08|25353.08|25315.08|25322.06|25284.06|10
1620490180000|2021-05-08 16:09:40|25353.78|25315.78|25353.63|25315.63|25356.72|25318.72|25352.05|25314.05|10
1620490190000|2021-05-08 16:09:50|25353.46|25315.46|25358.11|25320.11|25358.11|25320.11|25349.5|25311.5|10
1620490200000|2021-05-08 16:10:00|25357.3|25319.3|25377.13|25339.13|25377.32|25339.32|25357.3|25319.3|10
1620490210000|2021-05-08 16:10:10|25379.26|25341.26|25393.6|25355.6|25395.45|25357.45|25379.26|25341.26|10
1620490220000|2021-05-08 16:10:20|25397.12|25359.12|25418.22|25380.22|25420.1|25382.1|25396.45|25358.45|10
1620490230000|2021-05-08 16:10:30|25416.69|25378.69|25414.21|25376.21|25416.69|25378.69|25408.97|25370.97|10
1620490240000|2021-05-08 16:10:40|25415.24|25377.24|25419.27|25381.27|25422.73|25384.73|25415.24|25377.24|10
1620490250000|2021-05-08 16:10:50|25419.24|25381.24|25408.04|25370.04|25422.48|25384.48|25408.04|25370.04|10
1620490260000|2021-05-08 16:11:00|25407.09|25369.09|25391.72|25353.72|25407.09|25369.09|25391.72|25353.72|10
1620490270000|2021-05-08 16:11:10|25383.21|25345.21|25375.5|25337.5|25383.21|25345.21|25375.5|25337.5|10
1620490280000|2021-05-08 16:11:20|25377.28|25339.28|25382.08|25344.08|25383.23|25345.23|25376.47|25338.47|10
1620490290000|2021-05-08 16:11:30|25382.31|25344.31|25377.2|25339.2|25383.76|25345.76|25377.2|25339.2|10
1620490300000|2021-05-08 16:11:40|25372.21|25334.21|25367.72|25329.72|25376.02|25338.02|25364.52|25326.52|10
1620490310000|2021-05-08 16:11:50|25365.56|25327.56|25382.26|25344.26|25383.3|25345.3|25365.56|25327.56|10
1620490320000|2021-05-08 16:12:00|25381.6|25343.6|25376.15|25338.15|25381.96|25343.96|25376.15|25338.15|10
1620490330000|2021-05-08 16:12:10|25374.27|25336.27|25367.64|25329.64|25374.27|25336.27|25365.03|25327.03|10
1620490340000|2021-05-08 16:12:20|25367.12|25329.12|25366.68|25328.68|25370.53|25332.53|25366.68|25328.68|10
1620490350000|2021-05-08 16:12:30|25366.29|25328.29|25363.8|25325.8|25366.46|25328.46|25362.11|25324.11|10
1620490360000|2021-05-08 16:12:40|25361.1|25323.1|25358.96|25320.96|25365.2|25327.2|25358.96|25320.96|10
1620490370000|2021-05-08 16:12:50|25358.08|25320.08|25357.52|25319.52|25358.35|25320.35|25354.67|25316.67|10
1620490380000|2021-05-08 16:13:00|25356.71|25318.71|25341.89|25303.89|25356.71|25318.71|25341.89|25303.89|10
1620490390000|2021-05-08 16:13:10|25340.29|25302.29|25335.58|25297.58|25340.29|25302.29|25335.58|25297.58|10
1620490400000|2021-05-08 16:13:20|25334.28|25296.28|25325.78|25287.78|25334.71|25296.71|25325.78|25287.78|10
1620490410000|2021-05-08 16:13:30|25325|25287|25352.74|25314.74|25352.74|25314.74|25324.68|25286.68|10
1620490420000|2021-05-08 16:13:40|25353.48|25315.48|25360.61|25322.61|25360.61|25322.61|25352.48|25314.48|10
1620490430000|2021-05-08 16:13:50|25362.39|25324.39|25373.86|25335.86|25373.86|25335.86|25362.39|25324.39|10
1620490440000|2021-05-08 16:14:00|25373.37|25335.37|25380.56|25342.56|25380.56|25342.56|25373.37|25335.37|10
1620490450000|2021-05-08 16:14:10|25382.85|25344.85|25386.57|25348.57|25387.05|25349.05|25382.85|25344.85|10
1620490460000|2021-05-08 16:14:20|25386.69|25348.69|25406.75|25368.75|25406.75|25368.75|25386.69|25348.69|10
1620490470000|2021-05-08 16:14:30|25413.98|25375.98|25430.02|25392.02|25430.02|25392.02|25413.52|25375.52|10
1620490480000|2021-05-08 16:14:40|25429.14|25391.14|25426.8|25388.8|25429.14|25391.14|25419.81|25381.81|10
1620490490000|2021-05-08 16:14:50|25427.63|25389.63|25430.96|25392.96|25435.66|25397.66|25427.63|25389.63|10
1620490500000|2021-05-08 16:15:00|25432.5|25394.5|25437.77|25399.77|25439.15|25401.15|25432.5|25394.5|10
1620490510000|2021-05-08 16:15:10|25439.46|25401.46|25427.13|25389.13|25439.46|25401.46|25427.13|25389.13|10
1620490520000|2021-05-08 16:15:20|25428.55|25390.55|25448.46|25410.46|25448.46|25410.46|25421.4|25383.4|10
1620490530000|2021-05-08 16:15:30|25448.98|25410.98|25451.69|25413.69|25454.55|25416.55|25448.98|25410.98|10
1620490540000|2021-05-08 16:15:40|25450.64|25412.64|25462.29|25424.29|25462.29|25424.29|25444.42|25406.42|10
1620490550000|2021-05-08 16:15:50|25462.91|25424.91|25471.37|25433.37|25472.58|25434.58|25462.91|25424.91|10
1620490560000|2021-05-08 16:16:00|25472.54|25434.54|25468.94|25430.94|25473.03|25435.03|25465.34|25427.34|10
1620490570000|2021-05-08 16:16:10|25467.68|25429.68|25476.96|25438.96|25477.59|25439.59|25467.68|25429.68|10
1620490580000|2021-05-08 16:16:20|25476.85|25438.85|25459.02|25421.02|25478.14|25440.14|25459.02|25421.02|10
1620490590000|2021-05-08 16:16:30|25456.27|25418.27|25442.12|25404.12|25456.27|25418.27|25442.12|25404.12|10
1620490600000|2021-05-08 16:16:40|25440.35|25402.35|25440.55|25402.55|25442.86|25404.86|25438.25|25400.25|10
1620490610000|2021-05-08 16:16:50|25440.97|25402.97|25450.13|25412.13|25450.13|25412.13|25440.97|25402.97|10
1620490620000|2021-05-08 16:17:00|25451.52|25413.52|25448.71|25410.71|25455.68|25417.68|25448.71|25410.71|10
1620490630000|2021-05-08 16:17:10|25448.05|25410.05|25446.91|25408.91|25448.05|25410.05|25443.81|25405.81|10
1620490640000|2021-05-08 16:17:20|25446.88|25408.88|25434.67|25396.67|25446.88|25408.88|25434.67|25396.67|10
1620490650000|2021-05-08 16:17:30|25432.84|25394.84|25420.38|25382.38|25435.47|25397.47|25420.38|25382.38|10
1620490660000|2021-05-08 16:17:40|25419.85|25381.85|25410.98|25372.98|25419.85|25381.85|25410.98|25372.98|10
1620490670000|2021-05-08 16:17:50|25409.18|25371.18|25410.54|25372.54|25410.54|25372.54|25407.95|25369.95|10
1620490680000|2021-05-08 16:18:00|25410.66|25372.66|25411.9|25373.9|25411.9|25373.9|25408.5|25370.5|9
1620490690000|2021-05-08 16:18:10|25416.47|25378.47|25422.26|25384.26|25422.43|25384.43|25416.47|25378.47|9
1620490700000|2021-05-08 16:18:20|25422.19|25384.19|25424.02|25386.02|25424.07|25386.07|25420.68|25382.68|10
1620490710000|2021-05-08 16:18:30|25426.19|25388.19|25424.26|25386.26|25428.2|25390.2|25423.43|25385.43|10
1620490720000|2021-05-08 16:18:40|25421.41|25383.41|25416.26|25378.26|25421.45|25383.45|25416|25378|10
1620490730000|2021-05-08 16:18:50|25417.5|25379.5|25410.61|25372.61|25418.49|25380.49|25410.41|25372.41|10
1620490740000|2021-05-08 16:19:00|25411.43|25373.43|25419.11|25381.11|25419.11|25381.11|25410.65|25372.65|10
1620490750000|2021-05-08 16:19:10|25418.45|25380.45|25423.08|25385.08|25424.61|25386.61|25418.45|25380.45|10
1620490760000|2021-05-08 16:19:20|25431.8|25393.8|25431.23|25393.23|25433.52|25395.52|25430.85|25392.85|10
1620490770000|2021-05-08 16:19:30|25431.27|25393.27|25432.18|25394.18|25436.06|25398.06|25431.27|25393.27|10
1620490780000|2021-05-08 16:19:40|25432.07|25394.07|25433.52|25395.52|25434.19|25396.19|25431.79|25393.79|10
1620490790000|2021-05-08 16:19:50|25433.46|25395.46|25438.91|25400.91|25438.91|25400.91|25433.46|25395.46|10
1620490800000|2021-05-08 16:20:00|25439.62|25401.62|25441.62|25403.62|25441.62|25403.62|25438.86|25400.86|10
1620490810000|2021-05-08 16:20:10|25441.23|25403.23|25442.74|25404.74|25444.45|25406.45|25440.69|25402.69|10
1620490820000|2021-05-08 16:20:20|25442.63|25404.63|25446.19|25408.19|25446.4|25408.4|25441.66|25403.66|10
1620490830000|2021-05-08 16:20:30|25446.07|25408.07|25446.93|25408.93|25448.37|25410.37|25444.86|25406.86|10
1620490840000|2021-05-08 16:20:40|25445.03|25407.03|25436.88|25398.88|25446.42|25408.42|25436.88|25398.88|10
1620490850000|2021-05-08 16:20:50|25435.73|25397.73|25413.85|25375.85|25435.73|25397.73|25413.85|25375.85|10
1620490860000|2021-05-08 16:21:00|25413.08|25375.08|25419.74|25381.74|25421.97|25383.97|25413.08|25375.08|10
1620490870000|2021-05-08 16:21:10|25417.94|25379.94|25411.57|25373.57|25417.94|25379.94|25410.47|25372.47|10
1620490880000|2021-05-08 16:21:20|25409.86|25371.86|25412.08|25374.08|25412.15|25374.15|25406.94|25368.94|10
1620490890000|2021-05-08 16:21:30|25412.94|25374.94|25414.33|25376.33|25417.81|25379.81|25412.58|25374.58|10
1620490900000|2021-05-08 16:21:40|25411.56|25373.56|25408.99|25370.99|25411.56|25373.56|25404.39|25366.39|10
1620490910000|2021-05-08 16:21:50|25409.66|25371.66|25414.14|25376.14|25414.14|25376.14|25409.45|25371.45|10
1620490920000|2021-05-08 16:22:00|25412.88|25374.88|25421.83|25383.83|25421.83|25383.83|25410.79|25372.79|10
1620490930000|2021-05-08 16:22:10|25422.17|25384.17|25429.97|25391.97|25430.15|25392.15|25422.17|25384.17|10
1620490940000|2021-05-08 16:22:20|25429.42|25391.42|25429.25|25391.25|25431.21|25393.21|25428.76|25390.76|10
1620490950000|2021-05-08 16:22:30|25428.43|25390.43|25428.29|25390.29|25430.04|25392.04|25426.67|25388.67|10
1620490960000|2021-05-08 16:22:40|25427.42|25389.42|25430.66|25392.66|25435.38|25397.38|25427.25|25389.25|10
1620490970000|2021-05-08 16:22:50|25430.87|25392.87|25437.25|25399.25|25437.25|25399.25|25428.93|25390.93|10
1620490980000|2021-05-08 16:23:00|25440.62|25402.62|25478.55|25440.55|25478.55|25440.55|25440.62|25402.62|10
1620490990000|2021-05-08 16:23:10|25478.5|25440.5|25498.46|25460.46|25498.46|25460.46|25478.5|25440.5|10
1620491000000|2021-05-08 16:23:20|25500.49|25462.49|25501.77|25463.77|25503.65|25465.65|25499.6|25461.6|10
1620491010000|2021-05-08 16:23:30|25503.21|25465.21|25497.68|25459.68|25503.21|25465.21|25496.64|25458.64|10
1620491020000|2021-05-08 16:23:40|25499.49|25461.49|25491.09|25453.09|25500.14|25462.14|25490.46|25452.46|10
1620491030000|2021-05-08 16:23:50|25490.88|25452.88|25495.64|25457.64|25496.57|25458.57|25487.28|25449.28|10
1620491040000|2021-05-08 16:24:00|25496.44|25458.44|25481.93|25443.93|25497.97|25459.97|25481.45|25443.45|10
1620491050000|2021-05-08 16:24:10|25481.06|25443.06|25472.79|25434.79|25481.54|25443.54|25472.79|25434.79|10
1620491060000|2021-05-08 16:24:20|25472.53|25434.53|25463.49|25425.49|25472.53|25434.53|25463.25|25425.25|10
1620491070000|2021-05-08 16:24:30|25462.21|25424.21|25450.15|25412.15|25462.21|25424.21|25450.04|25412.04|10
1620491080000|2021-05-08 16:24:40|25451.53|25413.53|25446.36|25408.36|25451.53|25413.53|25446.36|25408.36|10
1620491090000|2021-05-08 16:24:50|25447.67|25409.67|25481.12|25443.12|25481.12|25443.12|25447.1|25409.1|10
1620491100000|2021-05-08 16:25:00|25483.29|25445.29|25484.75|25446.75|25487.67|25449.67|25483.29|25445.29|10
1620491110000|2021-05-08 16:25:10|25485.63|25447.63|25474.35|25436.35|25485.63|25447.63|25474.35|25436.35|10
1620491120000|2021-05-08 16:25:20|25475.21|25437.21|25469.95|25431.95|25479.92|25441.92|25469.95|25431.95|10
1620491130000|2021-05-08 16:25:30|25469.29|25431.29|25464.19|25426.19|25469.29|25431.29|25463.89|25425.89|10
1620491140000|2021-05-08 16:25:40|25463.05|25425.05|25460.97|25422.97|25463.09|25425.09|25460.68|25422.68|10
1620491150000|2021-05-08 16:25:50|25459.2|25421.2|25462.82|25424.82|25467.24|25429.24|25459.2|25421.2|10
1620491160000|2021-05-08 16:26:00|25461.7|25423.7|25463.26|25425.26|25463.26|25425.26|25459.94|25421.94|10
1620491170000|2021-05-08 16:26:10|25462.67|25424.67|25457.06|25419.06|25462.67|25424.67|25457.06|25419.06|10
1620491180000|2021-05-08 16:26:20|25455.6|25417.6|25455.13|25417.13|25458.36|25420.36|25454.39|25416.39|10
1620491190000|2021-05-08 16:26:30|25453.81|25415.81|25450.02|25412.02|25453.81|25415.81|25450.02|25412.02|10
1620491200000|2021-05-08 16:26:40|25449.75|25411.75|25436.31|25398.31|25449.75|25411.75|25436.31|25398.31|10
1620491210000|2021-05-08 16:26:50|25435.56|25397.56|25431.82|25393.82|25435.56|25397.56|25431.06|25393.06|10
1620491220000|2021-05-08 16:27:00|25431.8|25393.8|25430.8|25392.8|25432.84|25394.84|25430.55|25392.55|10
1620491230000|2021-05-08 16:27:10|25431.12|25393.12|25430.15|25392.15|25433.69|25395.69|25430.15|25392.15|10
1620491240000|2021-05-08 16:27:20|25428.79|25390.79|25421.23|25383.23|25428.79|25390.79|25421.23|25383.23|10
1620491250000|2021-05-08 16:27:30|25419.63|25381.63|25421.01|25383.01|25421.01|25383.01|25418.25|25380.25|10
1620491260000|2021-05-08 16:27:40|25419.77|25381.77|25422.01|25384.01|25422.01|25384.01|25419.57|25381.57|10
1620491270000|2021-05-08 16:27:50|25420.78|25382.78|25412.83|25374.83|25420.78|25382.78|25412.83|25374.83|10
1620491280000|2021-05-08 16:28:00|25412.54|25374.54|25416.29|25378.29|25416.29|25378.29|25406.76|25368.76|9
1620491290000|2021-05-08 16:28:10|25419.54|25381.54|25419.81|25381.81|25422.15|25384.15|25419.23|25381.23|10
1620491300000|2021-05-08 16:28:20|25421.75|25383.75|25421.73|25383.73|25422.81|25384.81|25421.56|25383.56|10
1620491310000|2021-05-08 16:28:30|25421.41|25383.41|25422.37|25384.37|25427.45|25389.45|25421.32|25383.32|9
1620491320000|2021-05-08 16:28:40|25422.01|25384.01|25409.13|25371.13|25422.01|25384.01|25409.13|25371.13|10
1620491330000|2021-05-08 16:28:50|25408.14|25370.14|25386.7|25348.7|25408.14|25370.14|25386.7|25348.7|10
1620491340000|2021-05-08 16:29:00|25382.64|25344.64|25382.16|25344.16|25386.08|25348.08|25382.16|25344.16|10
1620491350000|2021-05-08 16:29:10|25381.22|25343.22|25375.24|25337.24|25382.51|25344.51|25375.24|25337.24|10
1620491360000|2021-05-08 16:29:20|25375.57|25337.57|25379.04|25341.04|25379.04|25341.04|25373.79|25335.79|10
1620491370000|2021-05-08 16:29:30|25380.19|25342.19|25391.07|25353.07|25391.31|25353.31|25380.19|25342.19|10
1620491380000|2021-05-08 16:29:40|25390.53|25352.53|25392.6|25354.6|25392.63|25354.63|25389.72|25351.72|10
1620491390000|2021-05-08 16:29:50|25394.2|25356.2|25394.51|25356.51|25396.31|25358.31|25394.2|25356.2|10
1620491400000|2021-05-08 16:30:00|25394.69|25356.69|25398.52|25360.52|25398.52|25360.52|25393.21|25355.21|10
1620491410000|2021-05-08 16:30:10|25398.01|25360.01|25401.22|25363.22|25401.22|25363.22|25397.97|25359.97|10
1620491420000|2021-05-08 16:30:20|25402.69|25364.69|25409.4|25371.4|25409.4|25371.4|25402.68|25364.68|10
1620491430000|2021-05-08 16:30:30|25410.06|25372.06|25416.52|25378.52|25416.52|25378.52|25410.06|25372.06|10
1620491440000|2021-05-08 16:30:40|25416.14|25378.14|25414.98|25376.98|25418.15|25380.15|25414.15|25376.15|10
1620491450000|2021-05-08 16:30:50|25413.73|25375.73|25406.94|25368.94|25413.73|25375.73|25406.94|25368.94|10
1620491460000|2021-05-08 16:31:00|25405.24|25367.24|25393.65|25355.65|25405.28|25367.28|25393.65|25355.65|10
1620491470000|2021-05-08 16:31:10|25391.83|25353.83|25379.49|25341.49|25391.83|25353.83|25379.49|25341.49|10
1620491480000|2021-05-08 16:31:20|25377.99|25339.99|25368.42|25330.42|25377.99|25339.99|25368.42|25330.42|10
1620491490000|2021-05-08 16:31:30|25365.68|25327.68|25342.48|25304.48|25365.68|25327.68|25342.48|25304.48|10
1620491500000|2021-05-08 16:31:40|25341.03|25303.03|25340.12|25302.12|25341.45|25303.45|25338.95|25300.95|10
1620491510000|2021-05-08 16:31:50|25339.4|25301.4|25341.8|25303.8|25341.8|25303.8|25338.25|25300.25|10
1620491520000|2021-05-08 16:32:00|25341.85|25303.85|25336.63|25298.63|25341.85|25303.85|25336.11|25298.11|10
1620491530000|2021-05-08 16:32:10|25336.67|25298.67|25345.71|25307.71|25345.71|25307.71|25336.67|25298.67|10
1620491540000|2021-05-08 16:32:20|25345.78|25307.78|25350.58|25312.58|25350.59|25312.59|25345.78|25307.78|10
1620491550000|2021-05-08 16:32:30|25350.03|25312.03|25354.12|25316.12|25354.12|25316.12|25347.9|25309.9|10
1620491560000|2021-05-08 16:32:40|25354.52|25316.52|25356.72|25318.72|25356.99|25318.99|25354.52|25316.52|10
1620491570000|2021-05-08 16:32:50|25357.71|25319.71|25357.59|25319.59|25359.5|25321.5|25357.59|25319.59|10
1620491580000|2021-05-08 16:33:00|25357.67|25319.67|25359.68|25321.68|25360.1|25322.1|25357.67|25319.67|10
1620491590000|2021-05-08 16:33:10|25358.74|25320.74|25355.91|25317.91|25358.74|25320.74|25355.19|25317.19|10
1620491600000|2021-05-08 16:33:20|25355.95|25317.95|25362.84|25324.84|25362.84|25324.84|25355.87|25317.87|10
1620491610000|2021-05-08 16:33:30|25363.62|25325.62|25374.76|25336.76|25374.76|25336.76|25363.28|25325.28|10
1620491620000|2021-05-08 16:33:40|25374.31|25336.31|25375.67|25337.67|25376.08|25338.08|25374.31|25336.31|10
1620491630000|2021-05-08 16:33:50|25376.79|25338.79|25383.89|25345.89|25383.89|25345.89|25376.79|25338.79|9
1620491640000|2021-05-08 16:34:00|25384.8|25346.8|25382.86|25344.86|25385.6|25347.6|25380.45|25342.45|10
1620491650000|2021-05-08 16:34:10|25383.48|25345.48|25390.02|25352.02|25390.91|25352.91|25383.48|25345.48|10
1620491660000|2021-05-08 16:34:20|25388.45|25350.45|25388.66|25350.66|25389.41|25351.41|25388.45|25350.45|10
1620491670000|2021-05-08 16:34:30|25388.92|25350.92|25394.99|25356.99|25395.19|25357.19|25388.92|25350.92|10
1620491680000|2021-05-08 16:34:40|25395.41|25357.41|25393.83|25355.83|25395.83|25357.83|25393.83|25355.83|10
1620491690000|2021-05-08 16:34:50|25393.26|25355.26|25393.3|25355.3|25394.15|25356.15|25392.71|25354.71|10
1620491700000|2021-05-08 16:35:00|25392.85|25354.85|25386.83|25348.83|25392.85|25354.85|25386.49|25348.49|10
1620491710000|2021-05-08 16:35:10|25386.61|25348.61|25384.42|25346.42|25386.61|25348.61|25384.42|25346.42|10
1620491720000|2021-05-08 16:35:20|25382.94|25344.94|25377.08|25339.08|25382.94|25344.94|25376.75|25338.75|10
1620491730000|2021-05-08 16:35:30|25376.5|25338.5|25373.55|25335.55|25376.5|25338.5|25372.25|25334.25|10
1620491740000|2021-05-08 16:35:40|25373.41|25335.41|25368.07|25330.07|25373.97|25335.97|25368.05|25330.05|10
1620491750000|2021-05-08 16:35:50|25369.82|25331.82|25372.96|25334.96|25372.96|25334.96|25369.82|25331.82|10
1620491760000|2021-05-08 16:36:00|25372.93|25334.93|25390.52|25352.52|25390.52|25352.52|25372.93|25334.93|10
1620491770000|2021-05-08 16:36:10|25392.16|25354.16|25396.25|25358.25|25397.57|25359.57|25392.16|25354.16|10
1620491780000|2021-05-08 16:36:20|25396.79|25358.79|25399.7|25361.7|25399.93|25361.93|25396.79|25358.79|10
1620491790000|2021-05-08 16:36:30|25399|25361|25392.68|25354.68|25399|25361|25392.68|25354.68|10
1620491800000|2021-05-08 16:36:40|25393.2|25355.2|25395.93|25357.93|25396.18|25358.18|25393.2|25355.2|10
1620491810000|2021-05-08 16:36:50|25396.56|25358.56|25403.81|25365.81|25403.81|25365.81|25396.28|25358.28|10
1620491820000|2021-05-08 16:37:00|25404.36|25366.36|25416.27|25378.27|25416.27|25378.27|25404.36|25366.36|10
1620491830000|2021-05-08 16:37:10|25417.09|25379.09|25407.45|25369.45|25417.36|25379.36|25407.45|25369.45|10
1620491840000|2021-05-08 16:37:20|25408.43|25370.43|25398.91|25360.91|25410.11|25372.11|25398.91|25360.91|10
1620491850000|2021-05-08 16:37:30|25397.25|25359.25|25403.98|25365.98|25404.21|25366.21|25397.25|25359.25|10
1620491860000|2021-05-08 16:37:40|25404.01|25366.01|25404.56|25366.56|25404.56|25366.56|25401.88|25363.88|10
1620491870000|2021-05-08 16:37:50|25405.24|25367.24|25411.31|25373.31|25411.31|25373.31|25404.25|25366.25|10
1620491880000|2021-05-08 16:38:00|25413.88|25375.88|25424.96|25386.96|25424.96|25386.96|25413.88|25375.88|10
1620491890000|2021-05-08 16:38:10|25426.09|25388.09|25442.78|25404.78|25442.78|25404.78|25426.09|25388.09|10
1620491900000|2021-05-08 16:38:20|25443.17|25405.17|25455.82|25417.82|25455.82|25417.82|25442.98|25404.98|10
1620491910000|2021-05-08 16:38:30|25456.6|25418.6|25459.08|25421.08|25459.08|25421.08|25454.02|25416.02|10
1620491920000|2021-05-08 16:38:40|25461.03|25423.03|25465.47|25427.47|25468.54|25430.54|25461.03|25423.03|10
1620491930000|2021-05-08 16:38:50|25464.03|25426.03|25472.71|25434.71|25476.48|25438.48|25464.03|25426.03|10
1620491940000|2021-05-08 16:39:00|25473.46|25435.46|25463.68|25425.68|25474.34|25436.34|25463.15|25425.15|10
1620491950000|2021-05-08 16:39:10|25464.01|25426.01|25454.27|25416.27|25464.01|25426.01|25453.78|25415.78|10
1620491960000|2021-05-08 16:39:20|25453.36|25415.36|25432.53|25394.53|25453.36|25415.36|25432.53|25394.53|10
1620491970000|2021-05-08 16:39:30|25430.72|25392.72|25433.43|25395.43|25433.43|25395.43|25429.68|25391.68|10
1620491980000|2021-05-08 16:39:40|25435.62|25397.62|25429.9|25391.9|25435.62|25397.62|25429.9|25391.9|10
1620491990000|2021-05-08 16:39:50|25430.11|25392.11|25424.72|25386.72|25431.65|25393.65|25424.72|25386.72|10
1620492000000|2021-05-08 16:40:00|25424.23|25386.23|25420.65|25382.65|25424.23|25386.23|25420.65|25382.65|10
1620492010000|2021-05-08 16:40:10|25420.91|25382.91|25434.63|25396.63|25434.63|25396.63|25420.91|25382.91|10
1620492020000|2021-05-08 16:40:20|25434.27|25396.27|25438.01|25400.01|25439.04|25401.04|25434.23|25396.23|10
1620492030000|2021-05-08 16:40:30|25437.14|25399.14|25441.96|25403.96|25442.11|25404.11|25437.14|25399.14|9
1620492040000|2021-05-08 16:40:40|25445.76|25407.76|25453.07|25415.07|25453.07|25415.07|25445.76|25407.76|10
1620492050000|2021-05-08 16:40:50|25454.04|25416.04|25456.41|25418.41|25459.68|25421.68|25454.04|25416.04|10
1620492060000|2021-05-08 16:41:00|25455.92|25417.92|25453|25415|25455.92|25417.92|25452.82|25414.82|10
1620492070000|2021-05-08 16:41:10|25453.83|25415.83|25458.62|25420.62|25460.44|25422.44|25453.83|25415.83|10
1620492080000|2021-05-08 16:41:20|25459.38|25421.38|25457.41|25419.41|25459.64|25421.64|25457.22|25419.22|10
1620492090000|2021-05-08 16:41:30|25457.96|25419.96|25455.72|25417.72|25457.96|25419.96|25455.72|25417.72|10
1620492100000|2021-05-08 16:41:40|25454.79|25416.79|25450.3|25412.3|25455.04|25417.04|25450.15|25412.15|10
1620492110000|2021-05-08 16:41:50|25448.54|25410.54|25439.2|25401.2|25450.5|25412.5|25439.2|25401.2|10
1620492120000|2021-05-08 16:42:00|25438.44|25400.44|25438.6|25400.6|25438.67|25400.67|25436.97|25398.97|10
1620492130000|2021-05-08 16:42:10|25439.17|25401.17|25445.22|25407.22|25445.74|25407.74|25438.85|25400.85|10
1620492140000|2021-05-08 16:42:20|25443.14|25405.14|25456.38|25418.38|25456.38|25418.38|25443.14|25405.14|10
1620492150000|2021-05-08 16:42:30|25461.25|25423.25|25465.33|25427.33|25465.33|25427.33|25461.25|25423.25|9
1620492160000|2021-05-08 16:42:40|25468.05|25430.05|25476.25|25438.25|25476.25|25438.25|25468.05|25430.05|10
1620492170000|2021-05-08 16:42:50|25475.89|25437.89|25474.05|25436.05|25476.67|25438.67|25473.62|25435.62|10
1620492180000|2021-05-08 16:43:00|25474.44|25436.44|25476.61|25438.61|25477.5|25439.5|25474.44|25436.44|10
1620492190000|2021-05-08 16:43:10|25476.68|25438.68|25472.43|25434.43|25476.68|25438.68|25472.35|25434.35|10
1620492200000|2021-05-08 16:43:20|25473.13|25435.13|25473.82|25435.82|25476.27|25438.27|25471.69|25433.69|10
1620492210000|2021-05-08 16:43:30|25473.92|25435.92|25466.39|25428.39|25474.01|25436.01|25466.39|25428.39|10
1620492220000|2021-05-08 16:43:40|25466.3|25428.3|25459.21|25421.21|25466.62|25428.62|25459.21|25421.21|10
1620492230000|2021-05-08 16:43:50|25459.52|25421.52|25458.88|25420.88|25462.74|25424.74|25458.88|25420.88|10
1620492240000|2021-05-08 16:44:00|25459.3|25421.3|25458.54|25420.54|25460.26|25422.26|25457.88|25419.88|10
1620492250000|2021-05-08 16:44:10|25459.64|25421.64|25466.06|25428.06|25466.06|25428.06|25457.99|25419.99|10
1620492260000|2021-05-08 16:44:20|25466.78|25428.78|25478.55|25440.55|25478.55|25440.55|25466.74|25428.74|10
1620492270000|2021-05-08 16:44:30|25477.91|25439.91|25480.66|25442.66|25480.66|25442.66|25477.12|25439.12|10
1620492280000|2021-05-08 16:44:40|25480.27|25442.27|25484.34|25446.34|25484.34|25446.34|25480.27|25442.27|10
1620492290000|2021-05-08 16:44:50|25485.12|25447.12|25484.78|25446.78|25486.8|25448.8|25482.86|25444.86|10
1620492300000|2021-05-08 16:45:00|25486.14|25448.14|25478.66|25440.66|25486.14|25448.14|25477.51|25439.51|9
1620492310000|2021-05-08 16:45:10|25475.53|25437.53|25453.11|25415.11|25475.53|25437.53|25453.11|25415.11|10
1620492320000|2021-05-08 16:45:20|25452.7|25414.7|25422.56|25384.56|25452.7|25414.7|25422.56|25384.56|10
1620492330000|2021-05-08 16:45:30|25421.56|25383.56|25426.31|25388.31|25426.31|25388.31|25421.08|25383.08|10
1620492340000|2021-05-08 16:45:40|25423.8|25385.8|25417.37|25379.37|25423.8|25385.8|25415.52|25377.52|10
1620492350000|2021-05-08 16:45:50|25416.72|25378.72|25415.52|25377.52|25416.72|25378.72|25414.68|25376.68|10
1620492360000|2021-05-08 16:46:00|25419.01|25381.01|25426.15|25388.15|25426.15|25388.15|25417.72|25379.72|10
1620492370000|2021-05-08 16:46:10|25429.59|25391.59|25449.59|25411.59|25449.59|25411.59|25429.59|25391.59|10
1620492380000|2021-05-08 16:46:20|25452.49|25414.49|25458.1|25420.1|25459.77|25421.77|25452.46|25414.46|10
1620492390000|2021-05-08 16:46:30|25459.44|25421.44|25470.29|25432.29|25470.29|25432.29|25459.29|25421.29|10
1620492400000|2021-05-08 16:46:40|25470.88|25432.88|25471.94|25433.94|25473.15|25435.15|25470.88|25432.88|10
1620492410000|2021-05-08 16:46:50|25469.59|25431.59|25469.97|25431.97|25470.57|25432.57|25468.36|25430.36|10
1620492420000|2021-05-08 16:47:00|25469.37|25431.37|25473.46|25435.46|25473.71|25435.71|25469.37|25431.37|10
1620492430000|2021-05-08 16:47:10|25473.17|25435.17|25482.73|25444.73|25484.2|25446.2|25473.17|25435.17|10
1620492440000|2021-05-08 16:47:20|25481.88|25443.88|25484.31|25446.31|25484.31|25446.31|25478.97|25440.97|10
1620492450000|2021-05-08 16:47:30|25485.21|25447.21|25483.05|25445.05|25485.21|25447.21|25483.05|25445.05|10
1620492460000|2021-05-08 16:47:40|25484.18|25446.18|25479.91|25441.91|25484.18|25446.18|25479.91|25441.91|10
1620492470000|2021-05-08 16:47:50|25478.92|25440.92|25480.14|25442.14|25480.14|25442.14|25475.32|25437.32|10
1620492480000|2021-05-08 16:48:00|25480.39|25442.39|25485.42|25447.42|25486.64|25448.64|25480.39|25442.39|10
1620492490000|2021-05-08 16:48:10|25484.86|25446.86|25479.47|25441.47|25484.86|25446.86|25479.47|25441.47|10
1620492500000|2021-05-08 16:48:20|25479.93|25441.93|25484.33|25446.33|25484.65|25446.65|25479.48|25441.48|10
1620492510000|2021-05-08 16:48:30|25486.16|25448.16|25486.42|25448.42|25486.62|25448.62|25485.52|25447.52|10
1620492520000|2021-05-08 16:48:40|25486.55|25448.55|25487.08|25449.08|25488.6|25450.6|25486.32|25448.32|10
1620492530000|2021-05-08 16:48:50|25487.88|25449.88|25489.33|25451.33|25489.33|25451.33|25486.98|25448.98|10
1620492540000|2021-05-08 16:49:00|25490.27|25452.27|25490.28|25452.28|25490.45|25452.45|25489.34|25451.34|10
1620492550000|2021-05-08 16:49:10|25490.29|25452.29|25495.28|25457.28|25495.28|25457.28|25490.29|25452.29|10
1620492560000|2021-05-08 16:49:20|25498.28|25460.28|25504.41|25466.41|25504.41|25466.41|25498.28|25460.28|10
1620492570000|2021-05-08 16:49:30|25504.07|25466.07|25500.88|25462.88|25504.07|25466.07|25499.65|25461.65|10
1620492580000|2021-05-08 16:49:40|25500.33|25462.33|25494.48|25456.48|25500.33|25462.33|25494.48|25456.48|10
1620492590000|2021-05-08 16:49:50|25495.3|25457.3|25488.45|25450.45|25495.3|25457.3|25486.89|25448.89|10
1620492600000|2021-05-08 16:50:00|25488.39|25450.39|25491.73|25453.73|25491.73|25453.73|25484.4|25446.4|10
1620492610000|2021-05-08 16:50:10|25493.11|25455.11|25505.22|25467.22|25505.22|25467.22|25492.49|25454.49|10
1620492620000|2021-05-08 16:50:20|25504.58|25466.58|25500.32|25462.32|25505.66|25467.66|25500.12|25462.12|10
1620492630000|2021-05-08 16:50:30|25496.71|25458.71|25489.48|25451.48|25498.47|25460.47|25488.4|25450.4|10
1620492640000|2021-05-08 16:50:40|25488.35|25450.35|25492.89|25454.89|25492.89|25454.89|25487.62|25449.62|10
1620492650000|2021-05-08 16:50:50|25495.69|25457.69|25495.34|25457.34|25497.11|25459.11|25495.34|25457.34|10
1620492660000|2021-05-08 16:51:00|25493|25455|25487.24|25449.24|25493.74|25455.74|25487.24|25449.24|10
1620492670000|2021-05-08 16:51:10|25486.1|25448.1|25482.08|25444.08|25486.26|25448.26|25482.08|25444.08|10
1620492680000|2021-05-08 16:51:20|25481.71|25443.71|25477.63|25439.63|25483.86|25445.86|25477.63|25439.63|10
1620492690000|2021-05-08 16:51:30|25477.14|25439.14|25477.3|25439.3|25481.15|25443.15|25477.14|25439.14|10
1620492700000|2021-05-08 16:51:40|25476.59|25438.59|25477.66|25439.66|25478.1|25440.1|25473.69|25435.69|10
1620492710000|2021-05-08 16:51:50|25477.58|25439.58|25469.75|25431.75|25477.76|25439.76|25468.24|25430.24|10
1620492720000|2021-05-08 16:52:00|25469.5|25431.5|25474.3|25436.3|25474.3|25436.3|25467.71|25429.71|10
1620492730000|2021-05-08 16:52:10|25473.75|25435.75|25475.33|25437.33|25475.73|25437.73|25473.64|25435.64|10
1620492740000|2021-05-08 16:52:20|25476.49|25438.49|25475.3|25437.3|25478.63|25440.63|25475.3|25437.3|10
1620492750000|2021-05-08 16:52:30|25474.58|25436.58|25475.43|25437.43|25475.43|25437.43|25474.07|25436.07|10
1620492760000|2021-05-08 16:52:40|25474.32|25436.32|25479.64|25441.64|25479.64|25441.64|25474.32|25436.32|10
1620492770000|2021-05-08 16:52:50|25481.22|25443.22|25494.45|25456.45|25494.53|25456.53|25481.22|25443.22|10
1620492780000|2021-05-08 16:53:00|25495.96|25457.96|25506.07|25468.07|25506.07|25468.07|25495.96|25457.96|10
1620492790000|2021-05-08 16:53:10|25506.65|25468.65|25516.97|25478.97|25516.97|25478.97|25506.27|25468.27|10
1620492800000|2021-05-08 16:53:20|25516.69|25478.69|25514.95|25476.95|25516.69|25478.69|25508.38|25470.38|10
1620492810000|2021-05-08 16:53:30|25512.02|25474.02|25518.01|25480.01|25518.01|25480.01|25510.7|25472.7|10
1620492820000|2021-05-08 16:53:40|25517.85|25479.85|25529.59|25491.59|25529.59|25491.59|25517.85|25479.85|10
1620492830000|2021-05-08 16:53:50|25531.08|25493.08|25539.84|25501.84|25540.07|25502.07|25530.57|25492.57|10
1620492840000|2021-05-08 16:54:00|25541.58|25503.58|25548.97|25510.97|25553.53|25515.53|25541.58|25503.58|10
1620492850000|2021-05-08 16:54:10|25546.27|25508.27|25534.71|25496.71|25547.61|25509.61|25534.71|25496.71|10
1620492860000|2021-05-08 16:54:20|25535.88|25497.88|25538.17|25500.17|25538.79|25500.79|25533.3|25495.3|10
1620492870000|2021-05-08 16:54:30|25539.5|25501.5|25540.97|25502.97|25540.97|25502.97|25536.68|25498.68|10
1620492880000|2021-05-08 16:54:40|25540.84|25502.84|25548.39|25510.39|25548.39|25510.39|25540.84|25502.84|10
1620492890000|2021-05-08 16:54:50|25552.9|25514.9|25539.14|25501.14|25552.9|25514.9|25539.14|25501.14|10
1620492900000|2021-05-08 16:55:00|25537.03|25499.03|25536.63|25498.63|25537.15|25499.15|25533.79|25495.79|10
1620492910000|2021-05-08 16:55:10|25538.1|25500.1|25542.95|25504.95|25543.24|25505.24|25538.1|25500.1|10
1620492920000|2021-05-08 16:55:20|25544.42|25506.42|25547.05|25509.05|25550.32|25512.32|25544.42|25506.42|10
1620492930000|2021-05-08 16:55:30|25548.69|25510.69|25559.07|25521.07|25559.89|25521.89|25548.51|25510.51|10
1620492940000|2021-05-08 16:55:40|25555.3|25517.3|25556.18|25518.18|25556.2|25518.2|25551.76|25513.76|10
1620492950000|2021-05-08 16:55:50|25558.38|25520.38|25582.6|25544.6|25582.6|25544.6|25558.38|25520.38|10
1620492960000|2021-05-08 16:56:00|25594.72|25556.72|25578.95|25540.95|25597.91|25559.91|25578.95|25540.95|10
1620492970000|2021-05-08 16:56:10|25580.45|25542.45|25575.87|25537.87|25580.45|25542.45|25570.9|25532.9|10
1620492980000|2021-05-08 16:56:20|25574.89|25536.89|25569.22|25531.22|25574.89|25536.89|25569.11|25531.11|10
1620492990000|2021-05-08 16:56:30|25567.01|25529.01|25566.29|25528.29|25568.23|25530.23|25563.37|25525.37|10
1620493000000|2021-05-08 16:56:40|25566.08|25528.08|25564.67|25526.67|25569.56|25531.56|25564.48|25526.48|10
1620493010000|2021-05-08 16:56:50|25565.01|25527.01|25571.24|25533.24|25571.24|25533.24|25563.07|25525.07|10
1620493020000|2021-05-08 16:57:00|25569.83|25531.83|25564.97|25526.97|25571.09|25533.09|25564.97|25526.97|10
1620493030000|2021-05-08 16:57:10|25564.4|25526.4|25551.75|25513.75|25564.4|25526.4|25551.75|25513.75|10
1620493040000|2021-05-08 16:57:20|25548.45|25510.45|25537.43|25499.43|25548.45|25510.45|25537.08|25499.08|10
1620493050000|2021-05-08 16:57:30|25537.72|25499.72|25532.26|25494.26|25539.36|25501.36|25531.84|25493.84|10
1620493060000|2021-05-08 16:57:40|25532.85|25494.85|25526.47|25488.47|25533.84|25495.84|25526.47|25488.47|10
1620493070000|2021-05-08 16:57:50|25525.88|25487.88|25508.04|25470.04|25525.88|25487.88|25508.04|25470.04|10
1620493080000|2021-05-08 16:58:00|25506.98|25468.98|25506.68|25468.68|25506.98|25468.98|25500.85|25462.85|10
1620493090000|2021-05-08 16:58:10|25507.99|25469.99|25513.39|25475.39|25515.14|25477.14|25507.77|25469.77|10
1620493100000|2021-05-08 16:58:20|25513.36|25475.36|25516.91|25478.91|25516.98|25478.98|25513.36|25475.36|10
1620493110000|2021-05-08 16:58:30|25516.64|25478.64|25520.52|25482.52|25520.82|25482.82|25516.64|25478.64|10
1620493120000|2021-05-08 16:58:40|25520.56|25482.56|25523.15|25485.15|25523.45|25485.45|25520.56|25482.56|10
1620493130000|2021-05-08 16:58:50|25523.26|25485.26|25516.9|25478.9|25523.26|25485.26|25516.9|25478.9|10
1620493140000|2021-05-08 16:59:00|25517.91|25479.91|25512.22|25474.22|25517.99|25479.99|25512.22|25474.22|10
1620493150000|2021-05-08 16:59:10|25512.24|25474.24|25509.3|25471.3|25512.24|25474.24|25509.3|25471.3|10
1620493160000|2021-05-08 16:59:20|25509.03|25471.03|25486.25|25448.25|25509.03|25471.03|25486.25|25448.25|10
1620493170000|2021-05-08 16:59:30|25480.71|25442.71|25459.99|25421.99|25480.71|25442.71|25459.99|25421.99|10
1620493180000|2021-05-08 16:59:40|25458.14|25420.14|25440.49|25402.49|25460.52|25422.52|25440.49|25402.49|10
1620493190000|2021-05-08 16:59:50|25436.23|25398.23|25434.93|25396.93|25438.98|25400.98|25428.72|25390.72|10
1620493200000|2021-05-08 17:00:00|25436.45|25398.45|25464.19|25426.19|25464.19|25426.19|25436.45|25398.45|10
1620493210000|2021-05-08 17:00:10|25470.08|25432.08|25490.45|25452.45|25490.45|25452.45|25470.08|25432.08|10
1620493220000|2021-05-08 17:00:20|25495.7|25457.7|25498.48|25460.48|25498.86|25460.86|25494.58|25456.58|10
1620493230000|2021-05-08 17:00:30|25497.04|25459.04|25494.84|25456.84|25499.6|25461.6|25494.84|25456.84|10
1620493240000|2021-05-08 17:00:40|25490.95|25452.95|25485.27|25447.27|25490.95|25452.95|25483.63|25445.63|10
1620493250000|2021-05-08 17:00:50|25485.2|25447.2|25481.5|25443.5|25485.92|25447.92|25481.5|25443.5|10
1620493260000|2021-05-08 17:01:00|25479.13|25441.13|25457.44|25419.44|25479.13|25441.13|25456.66|25418.66|10
1620493270000|2021-05-08 17:01:10|25450.04|25412.04|25409.18|25371.18|25450.04|25412.04|25409.18|25371.18|10
1620493280000|2021-05-08 17:01:20|25406.25|25368.25|25397.06|25359.06|25406.25|25368.25|25397.06|25359.06|10
1620493290000|2021-05-08 17:01:30|25396.44|25358.44|25397.01|25359.01|25399.91|25361.91|25394.91|25356.91|10
1620493300000|2021-05-08 17:01:40|25396.83|25358.83|25405.06|25367.06|25405.06|25367.06|25396.69|25358.69|10
1620493310000|2021-05-08 17:01:50|25405.15|25367.15|25414.33|25376.33|25415.55|25377.55|25405.15|25367.15|10
1620493320000|2021-05-08 17:02:00|25414.29|25376.29|25416.59|25378.59|25416.8|25378.8|25409.97|25371.97|10
1620493330000|2021-05-08 17:02:10|25422.32|25384.32|25435.16|25397.16|25437.49|25399.49|25422.32|25384.32|10
1620493340000|2021-05-08 17:02:20|25433.02|25395.02|25415.5|25377.5|25433.02|25395.02|25415.13|25377.13|10
1620493350000|2021-05-08 17:02:30|25413.5|25375.5|25387.81|25349.81|25413.5|25375.5|25387.43|25349.43|10
1620493360000|2021-05-08 17:02:40|25388.15|25350.15|25377.24|25339.24|25388.15|25350.15|25375.73|25337.73|9
1620493370000|2021-05-08 17:02:50|25374.79|25336.79|25369.59|25331.59|25374.79|25336.79|25367.91|25329.91|9
1620493380000|2021-05-08 17:03:00|25368.9|25330.9|25365.26|25327.26|25368.9|25330.9|25364.48|25326.48|10
1620493390000|2021-05-08 17:03:10|25364.65|25326.65|25353.68|25315.68|25364.65|25326.65|25353.68|25315.68|10
1620493400000|2021-05-08 17:03:20|25352.76|25314.76|25362.35|25324.35|25362.35|25324.35|25352.16|25314.16|9
1620493410000|2021-05-08 17:03:30|25362.38|25324.38|25359.01|25321.01|25362.45|25324.45|25359.01|25321.01|10
1620493420000|2021-05-08 17:03:40|25359.14|25321.14|25344.79|25306.79|25359.14|25321.14|25344.08|25306.08|10
1620493430000|2021-05-08 17:03:50|25340.17|25302.17|25326.65|25288.65|25340.17|25302.17|25326.65|25288.65|10
1620493440000|2021-05-08 17:04:00|25325.1|25287.1|25302.55|25264.55|25325.1|25287.1|25302.34|25264.34|10
1620493450000|2021-05-08 17:04:10|25297.71|25259.71|25293.29|25255.29|25297.71|25259.71|25291.36|25253.36|9
1620493460000|2021-05-08 17:04:20|25294.01|25256.01|25301.35|25263.35|25301.35|25263.35|25293.95|25255.95|10
1620493470000|2021-05-08 17:04:30|25304.09|25266.09|25313.19|25275.19|25318.61|25280.61|25304.09|25266.09|10
1620493480000|2021-05-08 17:04:40|25311.77|25273.77|25320.06|25282.06|25320.06|25282.06|25311.77|25273.77|10
1620493490000|2021-05-08 17:04:50|25318.7|25280.7|25319.84|25281.84|25319.84|25281.84|25316.42|25278.42|10
1620493500000|2021-05-08 17:05:00|25319.07|25281.07|25328.39|25290.39|25328.39|25290.39|25318.69|25280.69|10
1620493510000|2021-05-08 17:05:10|25330.85|25292.85|25354.05|25316.05|25354.55|25316.55|25330.85|25292.85|10
1620493520000|2021-05-08 17:05:20|25355.51|25317.51|25363.82|25325.82|25365.11|25327.11|25355.51|25317.51|10
1620493530000|2021-05-08 17:05:30|25364.3|25326.3|25369|25331|25369.15|25331.15|25364.3|25326.3|10
1620493540000|2021-05-08 17:05:40|25369.04|25331.04|25381.53|25343.53|25381.53|25343.53|25368.81|25330.81|10
1620493550000|2021-05-08 17:05:50|25381.22|25343.22|25422.97|25384.97|25422.97|25384.97|25381.22|25343.22|10
1620493560000|2021-05-08 17:06:00|25425.32|25387.32|25433.85|25395.85|25435.21|25397.21|25425.32|25387.32|10
1620493570000|2021-05-08 17:06:10|25435.83|25397.83|25421.15|25383.15|25435.83|25397.83|25420.56|25382.56|10
1620493580000|2021-05-08 17:06:20|25422.83|25384.83|25426.26|25388.26|25427.82|25389.82|25422.83|25384.83|10
1620493590000|2021-05-08 17:06:30|25423.89|25385.89|25422.44|25384.44|25423.89|25385.89|25415.85|25377.85|10
1620493600000|2021-05-08 17:06:40|25422.82|25384.82|25435.23|25397.23|25435.23|25397.23|25420.36|25382.36|10
1620493610000|2021-05-08 17:06:50|25436.42|25398.42|25440.86|25402.86|25440.86|25402.86|25436.42|25398.42|10
1620493620000|2021-05-08 17:07:00|25441.5|25403.5|25454.26|25416.26|25454.58|25416.58|25439.06|25401.06|10
1620493630000|2021-05-08 17:07:10|25456.87|25418.87|25457.72|25419.72|25459.57|25421.57|25456.87|25418.87|10
1620493640000|2021-05-08 17:07:20|25458.84|25420.84|25458.38|25420.38|25460.83|25422.83|25456.16|25418.16|10
1620493650000|2021-05-08 17:07:30|25459.44|25421.44|25459.37|25421.37|25462.21|25424.21|25458.19|25420.19|10
1620493660000|2021-05-08 17:07:40|25461.17|25423.17|25463.91|25425.91|25463.91|25425.91|25459.71|25421.71|9
1620493670000|2021-05-08 17:07:50|25463.32|25425.32|25466.95|25428.95|25466.95|25428.95|25461.05|25423.05|10
1620493680000|2021-05-08 17:08:00|25466.61|25428.61|25473.12|25435.12|25473.36|25435.36|25466.61|25428.61|10
1620493690000|2021-05-08 17:08:10|25473.23|25435.23|25475.15|25437.15|25476.59|25438.59|25473.23|25435.23|10
1620493700000|2021-05-08 17:08:20|25477.14|25439.14|25477.57|25439.57|25478.47|25440.47|25475.53|25437.53|10
1620493710000|2021-05-08 17:08:30|25478.49|25440.49|25466.78|25428.78|25478.75|25440.75|25465.75|25427.75|10
1620493720000|2021-05-08 17:08:40|25467.88|25429.88|25467.19|25429.19|25470.3|25432.3|25466.6|25428.6|10
1620493730000|2021-05-08 17:08:50|25467.44|25429.44|25464.73|25426.73|25468.66|25430.66|25464.73|25426.73|10
1620493740000|2021-05-08 17:09:00|25464.09|25426.09|25469.44|25431.44|25469.44|25431.44|25461.81|25423.81|9
1620493750000|2021-05-08 17:09:10|25469.27|25431.27|25477.99|25439.99|25477.99|25439.99|25466.22|25428.22|10
1620493760000|2021-05-08 17:09:20|25481.02|25443.02|25495.4|25457.4|25495.4|25457.4|25481.02|25443.02|10
1620493770000|2021-05-08 17:09:30|25494.8|25456.8|25494.04|25456.04|25496.09|25458.09|25493.79|25455.79|10
1620493780000|2021-05-08 17:09:40|25492.58|25454.58|25498.4|25460.4|25498.46|25460.46|25492.01|25454.01|10
1620493790000|2021-05-08 17:09:50|25498.46|25460.46|25506.65|25468.65|25506.65|25468.65|25498.46|25460.46|10
1620493800000|2021-05-08 17:10:00|25506.27|25468.27|25501.81|25463.81|25506.27|25468.27|25501.81|25463.81|10
1620493810000|2021-05-08 17:10:10|25502.23|25464.23|25501.75|25463.75|25503.32|25465.32|25500.14|25462.14|10
1620493820000|2021-05-08 17:10:20|25500.99|25462.99|25510.21|25472.21|25510.21|25472.21|25500.99|25462.99|10
1620493830000|2021-05-08 17:10:30|25511.05|25473.05|25527.21|25489.21|25527.21|25489.21|25510.92|25472.92|10
1620493840000|2021-05-08 17:10:40|25529.78|25491.78|25539.72|25501.72|25540.79|25502.79|25529.78|25491.78|10
1620493850000|2021-05-08 17:10:50|25539.38|25501.38|25543.9|25505.9|25543.9|25505.9|25539.38|25501.38|10
1620493860000|2021-05-08 17:11:00|25544.96|25506.96|25565.34|25527.34|25565.34|25527.34|25544.96|25506.96|10
1620493870000|2021-05-08 17:11:10|25562.64|25524.64|25574.44|25536.44|25575.46|25537.46|25562.64|25524.64|10
1620493880000|2021-05-08 17:11:20|25572.39|25534.39|25556.9|25518.9|25572.39|25534.39|25556.9|25518.9|10
1620493890000|2021-05-08 17:11:30|25557.43|25519.43|25559.83|25521.83|25563|25525|25556.98|25518.98|10
1620493900000|2021-05-08 17:11:40|25560.44|25522.44|25570.08|25532.08|25571.03|25533.03|25560.44|25522.44|10
1620493910000|2021-05-08 17:11:50|25568.95|25530.95|25569.46|25531.46|25571.2|25533.2|25568.07|25530.07|10
1620493920000|2021-05-08 17:12:00|25569.38|25531.38|25572.1|25534.1|25574.29|25536.29|25569.38|25531.38|10
1620493930000|2021-05-08 17:12:10|25574.54|25536.54|25585.39|25547.39|25585.39|25547.39|25574.54|25536.54|10
1620493940000|2021-05-08 17:12:20|25584.76|25546.76|25584.28|25546.28|25587.01|25549.01|25583.67|25545.67|10
1620493950000|2021-05-08 17:12:30|25583.36|25545.36|25584.35|25546.35|25585.78|25547.78|25583.14|25545.14|10
1620493960000|2021-05-08 17:12:40|25584.9|25546.9|25581.54|25543.54|25585.24|25547.24|25581.54|25543.54|10
1620493970000|2021-05-08 17:12:50|25581.94|25543.94|25575.32|25537.32|25583.24|25545.24|25575.32|25537.32|10
1620493980000|2021-05-08 17:13:00|25573.01|25535.01|25563.7|25525.7|25573.01|25535.01|25561.61|25523.61|10
1620493990000|2021-05-08 17:13:10|25565.21|25527.21|25569.02|25531.02|25571.99|25533.99|25565.21|25527.21|10
1620494000000|2021-05-08 17:13:20|25569.4|25531.4|25572.59|25534.59|25574.28|25536.28|25565.32|25527.32|10
1620494010000|2021-05-08 17:13:30|25574.11|25536.11|25563.84|25525.84|25574.11|25536.11|25563.84|25525.84|10
1620494020000|2021-05-08 17:13:40|25562.37|25524.37|25555.16|25517.16|25562.37|25524.37|25554.03|25516.03|10
1620494030000|2021-05-08 17:13:50|25553.94|25515.94|25547.64|25509.64|25553.94|25515.94|25546.42|25508.42|10
1620494040000|2021-05-08 17:14:00|25548.11|25510.11|25555.44|25517.44|25558.15|25520.15|25548.11|25510.11|10
1620494050000|2021-05-08 17:14:10|25554.12|25516.12|25570.54|25532.54|25570.54|25532.54|25554.12|25516.12|10
1620494060000|2021-05-08 17:14:20|25570.25|25532.25|25574.45|25536.45|25574.57|25536.57|25569.47|25531.47|10
1620494070000|2021-05-08 17:14:30|25576.07|25538.07|25603.19|25565.19|25603.19|25565.19|25576.07|25538.07|10
1620494080000|2021-05-08 17:14:40|25600.43|25562.43|25615.87|25577.87|25615.87|25577.87|25600.43|25562.43|10
1620494090000|2021-05-08 17:14:50|25614.52|25576.52|25609.55|25571.55|25614.63|25576.63|25609.55|25571.55|10
1620494100000|2021-05-08 17:15:00|25608.61|25570.61|25608.81|25570.81|25609.51|25571.51|25604.51|25566.51|10
1620494110000|2021-05-08 17:15:10|25607.63|25569.63|25626.57|25588.57|25627.36|25589.36|25607.63|25569.63|10
1620494120000|2021-05-08 17:15:20|25626.61|25588.61|25656.08|25618.08|25656.08|25618.08|25626.61|25588.61|10
1620494130000|2021-05-08 17:15:30|25655.6|25617.6|25655.43|25617.43|25658.22|25620.22|25655.43|25617.43|10
1620494140000|2021-05-08 17:15:40|25655.08|25617.08|25649.85|25611.85|25657.88|25619.88|25649.61|25611.61|10
1620494150000|2021-05-08 17:15:50|25650.89|25612.89|25648.85|25610.85|25650.89|25612.89|25647.64|25609.64|10
1620494160000|2021-05-08 17:16:00|25648.6|25610.6|25642.85|25604.85|25648.6|25610.6|25641.6|25603.6|10
1620494170000|2021-05-08 17:16:10|25644.67|25606.67|25642.76|25604.76|25646.55|25608.55|25641.77|25603.77|10
1620494180000|2021-05-08 17:16:20|25641.79|25603.79|25632.02|25594.02|25641.79|25603.79|25632.02|25594.02|10
1620494190000|2021-05-08 17:16:30|25629.98|25591.98|25631.58|25593.58|25634.5|25596.5|25629.98|25591.98|10
1620494200000|2021-05-08 17:16:40|25632.01|25594.01|25642.86|25604.86|25642.86|25604.86|25630.74|25592.74|9
1620494210000|2021-05-08 17:16:50|25641.96|25603.96|25640.8|25602.8|25642.7|25604.7|25640.8|25602.8|10
1620494220000|2021-05-08 17:17:00|25638.77|25600.77|25630.4|25592.4|25638.77|25600.77|25630.4|25592.4|10
1620494230000|2021-05-08 17:17:10|25630.65|25592.65|25618.61|25580.61|25630.65|25592.65|25617.13|25579.13|10
1620494240000|2021-05-08 17:17:20|25618.72|25580.72|25625.8|25587.8|25627.45|25589.45|25618.59|25580.59|10
1620494250000|2021-05-08 17:17:30|25624.05|25586.05|25636.65|25598.65|25637.72|25599.72|25624.05|25586.05|10
1620494260000|2021-05-08 17:17:40|25637.04|25599.04|25636.37|25598.37|25640.29|25602.29|25634.8|25596.8|10
1620494270000|2021-05-08 17:17:50|25637.64|25599.64|25630.33|25592.33|25637.64|25599.64|25629.94|25591.94|10
1620494280000|2021-05-08 17:18:00|25630.46|25592.46|25635.41|25597.41|25635.41|25597.41|25630.35|25592.35|10
1620494290000|2021-05-08 17:18:10|25635.19|25597.19|25634.2|25596.2|25637.56|25599.56|25634.2|25596.2|10
1620494300000|2021-05-08 17:18:20|25631.95|25593.95|25622.83|25584.83|25631.95|25593.95|25622.83|25584.83|10
1620494310000|2021-05-08 17:18:30|25620.49|25582.49|25610.81|25572.81|25620.49|25582.49|25610.81|25572.81|10
1620494320000|2021-05-08 17:18:40|25613.01|25575.01|25603.21|25565.21|25613.01|25575.01|25603.21|25565.21|10
1620494330000|2021-05-08 17:18:50|25604.03|25566.03|25606.13|25568.13|25606.26|25568.26|25602.82|25564.82|10
1620494340000|2021-05-08 17:19:00|25604.2|25566.2|25606.04|25568.04|25607.04|25569.04|25602.34|25564.34|10
1620494350000|2021-05-08 17:19:10|25606.39|25568.39|25608.61|25570.61|25608.61|25570.61|25605.57|25567.57|10
1620494360000|2021-05-08 17:19:20|25609.95|25571.95|25617.38|25579.38|25617.38|25579.38|25609.95|25571.95|10
1620494370000|2021-05-08 17:19:30|25617.87|25579.87|25622.33|25584.33|25624.06|25586.06|25617.87|25579.87|10
1620494380000|2021-05-08 17:19:40|25623.46|25585.46|25614.3|25576.3|25623.46|25585.46|25614.3|25576.3|10
1620494390000|2021-05-08 17:19:50|25614.96|25576.96|25613.76|25575.76|25614.96|25576.96|25612.19|25574.19|10
1620494400000|2021-05-08 17:20:00|25613.55|25575.55|25612.24|25574.24|25618.47|25580.47|25612.05|25574.05|10
1620494410000|2021-05-08 17:20:10|25611.48|25573.48|25612.36|25574.36|25614.14|25576.14|25610.83|25572.83|10
1620494420000|2021-05-08 17:20:20|25612.52|25574.52|25610.98|25572.98|25613.66|25575.66|25610.38|25572.38|10
1620494430000|2021-05-08 17:20:30|25614.37|25576.37|25618.16|25580.16|25618.53|25580.53|25614.37|25576.37|10
1620494440000|2021-05-08 17:20:40|25616.09|25578.09|25620.66|25582.66|25621.18|25583.18|25616.09|25578.09|10
1620494450000|2021-05-08 17:20:50|25619.29|25581.29|25607.06|25569.06|25620.56|25582.56|25606.5|25568.5|10
1620494460000|2021-05-08 17:21:00|25606.69|25568.69|25601.16|25563.16|25606.69|25568.69|25600.65|25562.65|10
1620494470000|2021-05-08 17:21:10|25600.47|25562.47|25597.5|25559.5|25600.47|25562.47|25597.2|25559.2|10
1620494480000|2021-05-08 17:21:20|25597.69|25559.69|25599.65|25561.65|25600.77|25562.77|25595.91|25557.91|10
1620494490000|2021-05-08 17:21:30|25598.48|25560.48|25592.46|25554.46|25598.48|25560.48|25591.76|25553.76|10
1620494500000|2021-05-08 17:21:40|25592.24|25554.24|25598.36|25560.36|25598.36|25560.36|25590.91|25552.91|10
1620494510000|2021-05-08 17:21:50|25600.07|25562.07|25606.65|25568.65|25607.2|25569.2|25600.07|25562.07|10
1620494520000|2021-05-08 17:22:00|25607.55|25569.55|25605.14|25567.14|25607.55|25569.55|25604.69|25566.69|10
1620494530000|2021-05-08 17:22:10|25605.25|25567.25|25611.27|25573.27|25611.27|25573.27|25605.25|25567.25|10
1620494540000|2021-05-08 17:22:20|25612.01|25574.01|25616.77|25578.77|25616.83|25578.83|25612.01|25574.01|10
1620494550000|2021-05-08 17:22:30|25617.61|25579.61|25621.95|25583.95|25621.95|25583.95|25617.61|25579.61|10
1620494560000|2021-05-08 17:22:40|25625.39|25587.39|25624|25586|25625.39|25587.39|25623.08|25585.08|10
1620494570000|2021-05-08 17:22:50|25624.45|25586.45|25626.81|25588.81|25627.26|25589.26|25624.18|25586.18|10
1620494580000|2021-05-08 17:23:00|25627.21|25589.21|25627.78|25589.78|25630.52|25592.52|25627.21|25589.21|10
1620494590000|2021-05-08 17:23:10|25631.06|25593.06|25635.2|25597.2|25635.2|25597.2|25631.06|25593.06|10
1620494600000|2021-05-08 17:23:20|25633.14|25595.14|25626.03|25588.03|25633.14|25595.14|25625.39|25587.39|10
1620494610000|2021-05-08 17:23:30|25624.99|25586.99|25623.84|25585.84|25624.99|25586.99|25623|25585|10
1620494620000|2021-05-08 17:23:40|25623.83|25585.83|25621.76|25583.76|25623.83|25585.83|25621.76|25583.76|10
1620494630000|2021-05-08 17:23:50|25622.29|25584.29|25619.35|25581.35|25622.76|25584.76|25619.09|25581.09|10
1620494640000|2021-05-08 17:24:00|25618.64|25580.64|25617.06|25579.06|25619.05|25581.05|25615.41|25577.41|10
1620494650000|2021-05-08 17:24:10|25619.61|25581.61|25610.42|25572.42|25620.16|25582.16|25609.85|25571.85|10
1620494660000|2021-05-08 17:24:20|25610.38|25572.38|25621.4|25583.4|25621.4|25583.4|25610.18|25572.18|10
1620494670000|2021-05-08 17:24:30|25625.63|25587.63|25636.59|25598.59|25637.1|25599.1|25625.63|25587.63|10
1620494680000|2021-05-08 17:24:40|25636.95|25598.95|25633.64|25595.64|25643.33|25605.33|25633.64|25595.64|10
1620494690000|2021-05-08 17:24:50|25632.29|25594.29|25636.3|25598.3|25636.3|25598.3|25630.79|25592.79|10
1620494700000|2021-05-08 17:25:00|25638.13|25600.13|25647.87|25609.87|25648.17|25610.17|25637.82|25599.82|10
1620494710000|2021-05-08 17:25:10|25646.63|25608.63|25652.94|25614.94|25652.94|25614.94|25646.63|25608.63|10
1620494720000|2021-05-08 17:25:20|25654.59|25616.59|25650.81|25612.81|25655.07|25617.07|25650.81|25612.81|10
1620494730000|2021-05-08 17:25:30|25647.43|25609.43|25645.41|25607.41|25650.43|25612.43|25645.4|25607.4|10
1620494740000|2021-05-08 17:25:40|25645.33|25607.33|25635.43|25597.43|25645.33|25607.33|25635.43|25597.43|10
1620494750000|2021-05-08 17:25:50|25635.95|25597.95|25644.93|25606.93|25646.1|25608.1|25635.95|25597.95|10
1620494760000|2021-05-08 17:26:00|25645.25|25607.25|25638.02|25600.02|25645.25|25607.25|25637.74|25599.74|10
1620494770000|2021-05-08 17:26:10|25639.82|25601.82|25641.35|25603.35|25642.36|25604.36|25639.82|25601.82|10
1620494780000|2021-05-08 17:26:20|25640.9|25602.9|25643.81|25605.81|25644.46|25606.46|25640.9|25602.9|10
1620494790000|2021-05-08 17:26:30|25644.39|25606.39|25643.94|25605.94|25645.52|25607.52|25641.03|25603.03|10
1620494800000|2021-05-08 17:26:40|25643.66|25605.66|25646.54|25608.54|25646.54|25608.54|25642.35|25604.35|10
1620494810000|2021-05-08 17:26:50|25649.54|25611.54|25651.86|25613.86|25653.09|25615.09|25649.43|25611.43|10
1620494820000|2021-05-08 17:27:00|25652.38|25614.38|25653.24|25615.24|25656.18|25618.18|25650.7|25612.7|10
1620494830000|2021-05-08 17:27:10|25651.92|25613.92|25635.61|25597.61|25651.92|25613.92|25633.71|25595.71|10
1620494840000|2021-05-08 17:27:20|25635.84|25597.84|25637.45|25599.45|25638.12|25600.12|25635.84|25597.84|10
1620494850000|2021-05-08 17:27:30|25636.47|25598.47|25634.91|25596.91|25636.47|25598.47|25631.22|25593.22|10
1620494860000|2021-05-08 17:27:40|25634.81|25596.81|25630.21|25592.21|25634.81|25596.81|25630.15|25592.15|10
1620494870000|2021-05-08 17:27:50|25627.94|25589.94|25629.94|25591.94|25631|25593|25627.43|25589.43|10
1620494880000|2021-05-08 17:28:00|25629.63|25591.63|25636.94|25598.94|25636.94|25598.94|25626.42|25588.42|10
1620494890000|2021-05-08 17:28:10|25638.42|25600.42|25641.33|25603.33|25641.33|25603.33|25638.31|25600.31|10
1620494900000|2021-05-08 17:28:20|25641.82|25603.82|25651.46|25613.46|25651.46|25613.46|25641.82|25603.82|10
1620494910000|2021-05-08 17:28:30|25652.4|25614.4|25651.22|25613.22|25652.56|25614.56|25647.62|25609.62|10
1620494920000|2021-05-08 17:28:40|25653.27|25615.27|25649.38|25611.38|25653.27|25615.27|25648.85|25610.85|10
1620494930000|2021-05-08 17:28:50|25649.53|25611.53|25646.85|25608.85|25649.53|25611.53|25646.13|25608.13|10
1620494940000|2021-05-08 17:29:00|25648.45|25610.45|25645.95|25607.95|25648.45|25610.45|25644.96|25606.96|10
1620494950000|2021-05-08 17:29:10|25646.62|25608.62|25640.22|25602.22|25646.62|25608.62|25640.22|25602.22|10
1620494960000|2021-05-08 17:29:20|25640.66|25602.66|25638.05|25600.05|25642.49|25604.49|25638.05|25600.05|10
1620494970000|2021-05-08 17:29:30|25638.04|25600.04|25641.55|25603.55|25641.55|25603.55|25637.94|25599.94|10
1620494980000|2021-05-08 17:29:40|25641.7|25603.7|25633.86|25595.86|25642.27|25604.27|25633.86|25595.86|10
1620494990000|2021-05-08 17:29:50|25634.51|25596.51|25633.02|25595.02|25634.51|25596.51|25631.59|25593.59|10
1620495000000|2021-05-08 17:30:00|25634.26|25596.26|25629.5|25591.5|25634.26|25596.26|25629.5|25591.5|10
1620495010000|2021-05-08 17:30:10|25629.32|25591.32|25612.07|25574.07|25629.47|25591.47|25612.07|25574.07|10
1620495020000|2021-05-08 17:30:20|25611.28|25573.28|25604.05|25566.05|25611.92|25573.92|25604.05|25566.05|10
1620495030000|2021-05-08 17:30:30|25602.52|25564.52|25601.13|25563.13|25603.9|25565.9|25599.78|25561.78|10
1620495040000|2021-05-08 17:30:40|25601.58|25563.58|25592.91|25554.91|25601.58|25563.58|25592.91|25554.91|10
1620495050000|2021-05-08 17:30:50|25590.99|25552.99|25584.9|25546.9|25590.99|25552.99|25584.9|25546.9|10
1620495060000|2021-05-08 17:31:00|25584.36|25546.36|25583.89|25545.89|25585.23|25547.23|25582.71|25544.71|10
1620495070000|2021-05-08 17:31:10|25583.53|25545.53|25596.1|25558.1|25596.1|25558.1|25583.53|25545.53|10
1620495080000|2021-05-08 17:31:20|25597.13|25559.13|25604.34|25566.34|25604.34|25566.34|25597.13|25559.13|10
1620495090000|2021-05-08 17:31:30|25606.78|25568.78|25622.19|25584.19|25622.19|25584.19|25606.78|25568.78|10
1620495100000|2021-05-08 17:31:40|25622.51|25584.51|25627.35|25589.35|25627.46|25589.46|25620.8|25582.8|10
1620495110000|2021-05-08 17:31:50|25626.44|25588.44|25632.24|25594.24|25632.24|25594.24|25626.44|25588.44|10
1620495120000|2021-05-08 17:32:00|25631.87|25593.87|25636.65|25598.65|25637.34|25599.34|25631.87|25593.87|10
1620495130000|2021-05-08 17:32:10|25636.63|25598.63|25627.71|25589.71|25636.63|25598.63|25626.65|25588.65|10
1620495140000|2021-05-08 17:32:20|25627.8|25589.8|25637.71|25599.71|25637.71|25599.71|25627.25|25589.25|10
1620495150000|2021-05-08 17:32:30|25638.33|25600.33|25633.68|25595.68|25639.38|25601.38|25633.68|25595.68|10
1620495160000|2021-05-08 17:32:40|25632.12|25594.12|25628.49|25590.49|25632.12|25594.12|25627.82|25589.82|10
1620495170000|2021-05-08 17:32:50|25627.16|25589.16|25627.8|25589.8|25627.8|25589.8|25624.14|25586.14|10
1620495180000|2021-05-08 17:33:00|25626.03|25588.03|25633.31|25595.31|25633.31|25595.31|25626.03|25588.03|10
1620495190000|2021-05-08 17:33:10|25636.78|25598.78|25638.47|25600.47|25639.93|25601.93|25634.89|25596.89|10
1620495200000|2021-05-08 17:33:20|25638.21|25600.21|25642.16|25604.16|25642.16|25604.16|25637.95|25599.95|10
1620495210000|2021-05-08 17:33:30|25642.1|25604.1|25640.8|25602.8|25642.44|25604.44|25640.63|25602.63|10
1620495220000|2021-05-08 17:33:40|25641.16|25603.16|25646.17|25608.17|25646.4|25608.4|25641.16|25603.16|10
1620495230000|2021-05-08 17:33:50|25645.93|25607.93|25641.36|25603.36|25646.9|25608.9|25641.36|25603.36|10
1620495240000|2021-05-08 17:34:00|25642.08|25604.08|25638.99|25600.99|25642.4|25604.4|25638.99|25600.99|10
1620495250000|2021-05-08 17:34:10|25638.36|25600.36|25638.95|25600.95|25639.52|25601.52|25637.71|25599.71|10
1620495260000|2021-05-08 17:34:20|25640.68|25602.68|25638.63|25600.63|25640.68|25602.68|25637.78|25599.78|10
1620495270000|2021-05-08 17:34:30|25639.22|25601.22|25642.29|25604.29|25642.29|25604.29|25639.22|25601.22|10
1620495280000|2021-05-08 17:34:40|25641.66|25603.66|25643.81|25605.81|25643.81|25605.81|25641.66|25603.66|10
1620495290000|2021-05-08 17:34:50|25643.83|25605.83|25648.04|25610.04|25648.04|25610.04|25643.15|25605.15|10
1620495300000|2021-05-08 17:35:00|25644.06|25606.06|25644.45|25606.45|25644.48|25606.48|25643.63|25605.63|10
1620495310000|2021-05-08 17:35:10|25644.92|25606.92|25642.82|25604.82|25646.83|25608.83|25642.82|25604.82|10
1620495320000|2021-05-08 17:35:20|25642.21|25604.21|25640.79|25602.79|25642.21|25604.21|25640.64|25602.64|10
1620495330000|2021-05-08 17:35:30|25639.72|25601.72|25642.63|25604.63|25642.63|25604.63|25639.68|25601.68|10
1620495340000|2021-05-08 17:35:40|25642.86|25604.86|25643.94|25605.94|25643.94|25605.94|25642.36|25604.36|10
1620495350000|2021-05-08 17:35:50|25641.94|25603.94|25638.84|25600.84|25641.94|25603.94|25638.52|25600.52|9
1620495360000|2021-05-08 17:36:00|25638.49|25600.49|25640.52|25602.52|25640.57|25602.57|25638.35|25600.35|10
1620495370000|2021-05-08 17:36:10|25639.55|25601.55|25645.97|25607.97|25645.97|25607.97|25639.55|25601.55|10
1620495380000|2021-05-08 17:36:20|25646.22|25608.22|25650.59|25612.59|25654.39|25616.39|25646.22|25608.22|10
1620495390000|2021-05-08 17:36:30|25650.8|25612.8|25656.46|25618.46|25656.71|25618.71|25650.18|25612.18|10
1620495400000|2021-05-08 17:36:40|25655.74|25617.74|25652.63|25614.63|25655.91|25617.91|25652.06|25614.06|10
1620495410000|2021-05-08 17:36:50|25652.81|25614.81|25651.52|25613.52|25652.99|25614.99|25651.33|25613.33|10
1620495420000|2021-05-08 17:37:00|25651.33|25613.33|25651.4|25613.4|25651.93|25613.93|25651.11|25613.11|10
1620495430000|2021-05-08 17:37:10|25650.32|25612.32|25649.62|25611.62|25650.33|25612.33|25648.96|25610.96|9
1620495440000|2021-05-08 17:37:20|25649.6|25611.6|25650|25612|25651.68|25613.68|25649.6|25611.6|10
1620495450000|2021-05-08 17:37:30|25650.33|25612.33|25651.1|25613.1|25651.1|25613.1|25649.5|25611.5|10
1620495460000|2021-05-08 17:37:40|25650.33|25612.33|25646.63|25608.63|25650.92|25612.92|25646.63|25608.63|10
1620495470000|2021-05-08 17:37:50|25647.37|25609.37|25643.18|25605.18|25647.45|25609.45|25643.18|25605.18|10
1620495480000|2021-05-08 17:38:00|25642.37|25604.37|25644.03|25606.03|25644.03|25606.03|25641.14|25603.14|10
1620495490000|2021-05-08 17:38:10|25645.83|25607.83|25649.49|25611.49|25649.49|25611.49|25644.83|25606.83|10
1620495500000|2021-05-08 17:38:20|25649.24|25611.24|25646.89|25608.89|25650.99|25612.99|25645.47|25607.47|10
1620495510000|2021-05-08 17:38:30|25648.5|25610.5|25632.29|25594.29|25648.5|25610.5|25632.29|25594.29|10
1620495520000|2021-05-08 17:38:40|25630.98|25592.98|25630.41|25592.41|25630.98|25592.98|25626.88|25588.88|10
1620495530000|2021-05-08 17:38:50|25630.07|25592.07|25632.33|25594.33|25632.33|25594.33|25628.7|25590.7|10
1620495540000|2021-05-08 17:39:00|25633.03|25595.03|25632.18|25594.18|25633.03|25595.03|25628.53|25590.53|10
1620495550000|2021-05-08 17:39:10|25632.39|25594.39|25631.42|25593.42|25632.39|25594.39|25629.86|25591.86|10
1620495560000|2021-05-08 17:39:20|25630.63|25592.63|25619.96|25581.96|25630.63|25592.63|25619.96|25581.96|10
1620495570000|2021-05-08 17:39:30|25619.91|25581.91|25619.91|25581.91|25620.06|25582.06|25618.76|25580.76|10
1620495580000|2021-05-08 17:39:40|25619.82|25581.82|25615.17|25577.17|25619.82|25581.82|25615.17|25577.17|10
1620495590000|2021-05-08 17:39:50|25612.55|25574.55|25605.78|25567.78|25612.55|25574.55|25605.29|25567.29|10
1620495600000|2021-05-08 17:40:00|25604.7|25566.7|25602.33|25564.33|25604.7|25566.7|25600.12|25562.12|10
1620495610000|2021-05-08 17:40:10|25602.57|25564.57|25608.37|25570.37|25608.37|25570.37|25601.7|25563.7|10
1620495620000|2021-05-08 17:40:20|25612.36|25574.36|25615.05|25577.05|25616.67|25578.67|25612.36|25574.36|10
1620495630000|2021-05-08 17:40:30|25615.33|25577.33|25616.94|25578.94|25616.94|25578.94|25613.31|25575.31|10
1620495640000|2021-05-08 17:40:40|25616.84|25578.84|25623.02|25585.02|25623.02|25585.02|25616.84|25578.84|10
1620495650000|2021-05-08 17:40:50|25624.73|25586.73|25631.76|25593.76|25631.76|25593.76|25624.73|25586.73|10
1620495660000|2021-05-08 17:41:00|25631.25|25593.25|25636.04|25598.04|25636.11|25598.11|25631.25|25593.25|10
1620495670000|2021-05-08 17:41:10|25637.09|25599.09|25636.2|25598.2|25637.55|25599.55|25635.76|25597.76|10
1620495680000|2021-05-08 17:41:20|25636.71|25598.71|25636.22|25598.22|25637.3|25599.3|25635.53|25597.53|10
1620495690000|2021-05-08 17:41:30|25636.14|25598.14|25638.41|25600.41|25639.85|25601.85|25636.14|25598.14|10
1620495700000|2021-05-08 17:41:40|25638.08|25600.08|25635.46|25597.46|25638.08|25600.08|25634.14|25596.14|10
1620495710000|2021-05-08 17:41:50|25635.6|25597.6|25637.46|25599.46|25639.87|25601.87|25635.6|25597.6|10
1620495720000|2021-05-08 17:42:00|25638.03|25600.03|25642.39|25604.39|25643.39|25605.39|25638.03|25600.03|10
1620495730000|2021-05-08 17:42:10|25642.18|25604.18|25643.49|25605.49|25643.69|25605.69|25642.18|25604.18|10
1620495740000|2021-05-08 17:42:20|25643.71|25605.71|25647.3|25609.3|25647.3|25609.3|25643.02|25605.02|10
1620495750000|2021-05-08 17:42:30|25647.33|25609.33|25648.85|25610.85|25649.21|25611.21|25645.65|25607.65|10
1620495760000|2021-05-08 17:42:40|25650.14|25612.14|25646.99|25608.99|25650.2|25612.2|25646.99|25608.99|10
1620495770000|2021-05-08 17:42:50|25647.04|25609.04|25648.24|25610.24|25648.24|25610.24|25646.06|25608.06|10
1620495780000|2021-05-08 17:43:00|25646.98|25608.98|25648.55|25610.55|25648.68|25610.68|25646.45|25608.45|10
1620495790000|2021-05-08 17:43:10|25649.47|25611.47|25653.6|25615.6|25653.65|25615.65|25649.31|25611.31|10
1620495800000|2021-05-08 17:43:20|25653.67|25615.67|25669.75|25631.75|25669.75|25631.75|25653.67|25615.67|10
1620495810000|2021-05-08 17:43:30|25670.65|25632.65|25674.27|25636.27|25675.21|25637.21|25670.48|25632.48|10
1620495820000|2021-05-08 17:43:40|25672.59|25634.59|25678.83|25640.83|25678.83|25640.83|25672.59|25634.59|10
1620495830000|2021-05-08 17:43:50|25679.69|25641.69|25683.83|25645.83|25683.83|25645.83|25677.74|25639.74|10
1620495840000|2021-05-08 17:44:00|25685.01|25647.01|25683.12|25645.12|25685.45|25647.45|25683.12|25645.12|10
1620495850000|2021-05-08 17:44:10|25682.48|25644.48|25677.28|25639.28|25682.48|25644.48|25676.94|25638.94|10
1620495860000|2021-05-08 17:44:20|25674.82|25636.82|25660.09|25622.09|25674.82|25636.82|25660.09|25622.09|10
1620495870000|2021-05-08 17:44:30|25657.81|25619.81|25649.25|25611.25|25657.81|25619.81|25649.25|25611.25|10
1620495880000|2021-05-08 17:44:40|25648.76|25610.76|25641.31|25603.31|25648.76|25610.76|25641.31|25603.31|10
1620495890000|2021-05-08 17:44:50|25641.44|25603.44|25642.14|25604.14|25642.86|25604.86|25640.88|25602.88|10
1620495900000|2021-05-08 17:45:00|25641.24|25603.24|25637.26|25599.26|25641.24|25603.24|25634.83|25596.83|10
1620495910000|2021-05-08 17:45:10|25637.85|25599.85|25623.43|25585.43|25637.85|25599.85|25623.43|25585.43|10
1620495920000|2021-05-08 17:45:20|25622.07|25584.07|25620.35|25582.35|25622.92|25584.92|25619.25|25581.25|10
1620495930000|2021-05-08 17:45:30|25619.46|25581.46|25614.75|25576.75|25619.46|25581.46|25614.75|25576.75|10
1620495940000|2021-05-08 17:45:40|25613.86|25575.86|25614.83|25576.83|25615.09|25577.09|25613.55|25575.55|10
1620495950000|2021-05-08 17:45:50|25615.93|25577.93|25616.42|25578.42|25616.5|25578.5|25615.68|25577.68|10
1620495960000|2021-05-08 17:46:00|25615.25|25577.25|25634.05|25596.05|25634.05|25596.05|25615.25|25577.25|10
1620495970000|2021-05-08 17:46:10|25633.44|25595.44|25647.67|25609.67|25647.67|25609.67|25632.88|25594.88|10
1620495980000|2021-05-08 17:46:20|25650.78|25612.78|25664.82|25626.82|25666.09|25628.09|25650.78|25612.78|10
1620495990000|2021-05-08 17:46:30|25663.81|25625.81|25662.67|25624.67|25663.81|25625.81|25661.23|25623.23|10
1620496000000|2021-05-08 17:46:40|25664.44|25626.44|25662.32|25624.32|25667.54|25629.54|25662.32|25624.32|10
1620496010000|2021-05-08 17:46:50|25661.91|25623.91|25665.26|25627.26|25665.31|25627.31|25661.91|25623.91|10
1620496020000|2021-05-08 17:47:00|25665.49|25627.49|25668.13|25630.13|25668.13|25630.13|25664.38|25626.38|10
1620496030000|2021-05-08 17:47:10|25667.98|25629.98|25665.28|25627.28|25667.98|25629.98|25665.22|25627.22|9
1620496040000|2021-05-08 17:47:20|25664.86|25626.86|25662.96|25624.96|25664.86|25626.86|25661.13|25623.13|10
1620496050000|2021-05-08 17:47:30|25663.51|25625.51|25663.07|25625.07|25664.78|25626.78|25662.86|25624.86|10
1620496060000|2021-05-08 17:47:40|25663.55|25625.55|25663.31|25625.31|25663.55|25625.55|25661.93|25623.93|10
1620496070000|2021-05-08 17:47:50|25663.11|25625.11|25662.78|25624.78|25664.09|25626.09|25662.73|25624.73|9
1620496080000|2021-05-08 17:48:00|25663.3|25625.3|25667.8|25629.8|25668.58|25630.58|25663.3|25625.3|10
1620496090000|2021-05-08 17:48:10|25667.58|25629.58|25672.13|25634.13|25672.13|25634.13|25667.1|25629.1|10
1620496100000|2021-05-08 17:48:20|25672.59|25634.59|25672.61|25634.61|25672.61|25634.61|25670.51|25632.51|10
1620496110000|2021-05-08 17:48:30|25672.36|25634.36|25673.18|25635.18|25674.11|25636.11|25672.36|25634.36|10
1620496120000|2021-05-08 17:48:40|25673.1|25635.1|25674.29|25636.29|25675.46|25637.46|25673.07|25635.07|10
1620496130000|2021-05-08 17:48:50|25673.85|25635.85|25673.87|25635.87|25673.87|25635.87|25671.37|25633.37|10
1620496140000|2021-05-08 17:49:00|25673.52|25635.52|25673.05|25635.05|25673.7|25635.7|25670.62|25632.62|10
1620496150000|2021-05-08 17:49:10|25672.63|25634.63|25666.04|25628.04|25672.63|25634.63|25666.04|25628.04|10
1620496160000|2021-05-08 17:49:20|25665.58|25627.58|25663.63|25625.63|25665.58|25627.58|25662.72|25624.72|10
1620496170000|2021-05-08 17:49:30|25663.12|25625.12|25661.54|25623.54|25663.65|25625.65|25661.37|25623.37|9
1620496180000|2021-05-08 17:49:40|25661.55|25623.55|25661.62|25623.62|25661.72|25623.72|25660.08|25622.08|10
1620496190000|2021-05-08 17:49:50|25660.2|25622.2|25660.52|25622.52|25660.88|25622.88|25659.22|25621.22|10
1620496200000|2021-05-08 17:50:00|25660.61|25622.61|25660.08|25622.08|25662.57|25624.57|25660.08|25622.08|10
1620496210000|2021-05-08 17:50:10|25660.71|25622.71|25665.53|25627.53|25666.91|25628.91|25660.35|25622.35|10
1620496220000|2021-05-08 17:50:20|25665.69|25627.69|25669.66|25631.66|25669.66|25631.66|25664.05|25626.05|10
1620496230000|2021-05-08 17:50:30|25668.79|25630.79|25675.67|25637.67|25676.22|25638.22|25668.79|25630.79|10
1620496240000|2021-05-08 17:50:40|25681.54|25643.54|25691.63|25653.63|25691.67|25653.67|25681.54|25643.54|10
1620496250000|2021-05-08 17:50:50|25690.72|25652.72|25692.67|25654.67|25693.28|25655.28|25690.69|25652.69|10
1620496260000|2021-05-08 17:51:00|25692.88|25654.88|25694.33|25656.33|25695.35|25657.35|25692.88|25654.88|10
1620496270000|2021-05-08 17:51:10|25695.62|25657.62|25692.68|25654.68|25698.68|25660.68|25692.68|25654.68|10
1620496280000|2021-05-08 17:51:20|25693.57|25655.57|25683.33|25645.33|25693.57|25655.57|25682.65|25644.65|10
1620496290000|2021-05-08 17:51:30|25682.69|25644.69|25683.6|25645.6|25683.6|25645.6|25681.59|25643.59|10
1620496300000|2021-05-08 17:51:40|25683.89|25645.89|25686.43|25648.43|25686.43|25648.43|25683.05|25645.05|10
1620496310000|2021-05-08 17:51:50|25686.1|25648.1|25679.2|25641.2|25686.91|25648.91|25678.95|25640.95|10
1620496320000|2021-05-08 17:52:00|25679.14|25641.14|25684.29|25646.29|25685.21|25647.21|25679.14|25641.14|10
1620496330000|2021-05-08 17:52:10|25684.16|25646.16|25688.07|25650.07|25688.07|25650.07|25684.16|25646.16|10
1620496340000|2021-05-08 17:52:20|25688.41|25650.41|25695.46|25657.46|25695.48|25657.48|25688.41|25650.41|10
1620496350000|2021-05-08 17:52:30|25695.09|25657.09|25695.45|25657.45|25697.64|25659.64|25694.9|25656.9|10
1620496360000|2021-05-08 17:52:40|25695.74|25657.74|25689.96|25651.96|25695.74|25657.74|25689.96|25651.96|10
1620496370000|2021-05-08 17:52:50|25689.69|25651.69|25687.75|25649.75|25689.88|25651.88|25686.61|25648.61|10
1620496380000|2021-05-08 17:53:00|25688.06|25650.06|25691.73|25653.73|25692.22|25654.22|25688.06|25650.06|10
1620496390000|2021-05-08 17:53:10|25692.14|25654.14|25697.18|25659.18|25697.18|25659.18|25691.79|25653.79|10
1620496400000|2021-05-08 17:53:20|25698.16|25660.16|25698.3|25660.3|25700.54|25662.54|25698.16|25660.16|10
1620496410000|2021-05-08 17:53:30|25698.79|25660.79|25698.43|25660.43|25698.79|25660.79|25696.14|25658.14|10
1620496420000|2021-05-08 17:53:40|25698.18|25660.18|25695.53|25657.53|25698.28|25660.28|25695.35|25657.35|10
1620496430000|2021-05-08 17:53:50|25694.86|25656.86|25694.71|25656.71|25696.38|25658.38|25694.23|25656.23|10
1620496440000|2021-05-08 17:54:00|25694.86|25656.86|25684.02|25646.02|25695.34|25657.34|25684.02|25646.02|10
1620496450000|2021-05-08 17:54:10|25682.96|25644.96|25684.12|25646.12|25684.12|25646.12|25679.31|25641.31|10
1620496460000|2021-05-08 17:54:20|25683.13|25645.13|25678.3|25640.3|25683.16|25645.16|25678.3|25640.3|10
1620496470000|2021-05-08 17:54:30|25676.9|25638.9|25673.58|25635.58|25676.9|25638.9|25673.58|25635.58|10
1620496480000|2021-05-08 17:54:40|25673.21|25635.21|25682.19|25644.19|25682.19|25644.19|25673.05|25635.05|10
1620496490000|2021-05-08 17:54:50|25682.5|25644.5|25682.74|25644.74|25684.18|25646.18|25680.46|25642.46|10
1620496500000|2021-05-08 17:55:00|25684.23|25646.23|25698.2|25660.2|25698.6|25660.6|25684.23|25646.23|10
1620496510000|2021-05-08 17:55:10|25698.43|25660.43|25703.84|25665.84|25703.84|25665.84|25697.75|25659.75|10
1620496520000|2021-05-08 17:55:20|25703.93|25665.93|25705.58|25667.58|25706.81|25668.81|25703.35|25665.35|10
1620496530000|2021-05-08 17:55:30|25706.23|25668.23|25707.89|25669.89|25708.7|25670.7|25706.23|25668.23|10
1620496540000|2021-05-08 17:55:40|25708.1|25670.1|25707.96|25669.96|25708.1|25670.1|25707.24|25669.24|10
1620496550000|2021-05-08 17:55:50|25707.28|25669.28|25708.4|25670.4|25708.4|25670.4|25706.3|25668.3|9
1620496560000|2021-05-08 17:56:00|25708.92|25670.92|25710.27|25672.27|25710.3|25672.3|25707.86|25669.86|10
1620496570000|2021-05-08 17:56:10|25709.69|25671.69|25710.78|25672.78|25711.74|25673.74|25709.54|25671.54|10
1620496580000|2021-05-08 17:56:20|25710.6|25672.6|25706.92|25668.92|25712.16|25674.16|25706.92|25668.92|10
1620496590000|2021-05-08 17:56:30|25705.44|25667.44|25703|25665|25706.01|25668.01|25703|25665|10
1620496600000|2021-05-08 17:56:40|25703.1|25665.1|25703.84|25665.84|25703.84|25665.84|25702.46|25664.46|10
1620496610000|2021-05-08 17:56:50|25703.28|25665.28|25703.54|25665.54|25704.62|25666.62|25702.78|25664.78|10
1620496620000|2021-05-08 17:57:00|25703|25665|25699.61|25661.61|25704.56|25666.56|25699.61|25661.61|10
1620496630000|2021-05-08 17:57:10|25699.47|25661.47|25696.64|25658.64|25699.47|25661.47|25695.32|25657.32|10
1620496640000|2021-05-08 17:57:20|25697.52|25659.52|25698.15|25660.15|25698.15|25660.15|25696.3|25658.3|10
1620496650000|2021-05-08 17:57:30|25698.45|25660.45|25700.92|25662.92|25702.83|25664.83|25698.45|25660.45|10
1620496660000|2021-05-08 17:57:40|25701.78|25663.78|25705.36|25667.36|25705.86|25667.86|25701.63|25663.63|10
1620496670000|2021-05-08 17:57:50|25703.58|25665.58|25702.33|25664.33|25703.61|25665.61|25700.91|25662.91|10
1620496680000|2021-05-08 17:58:00|25700.86|25662.86|25707.4|25669.4|25707.4|25669.4|25700.86|25662.86|10
1620496690000|2021-05-08 17:58:10|25708.5|25670.5|25713.74|25675.74|25713.74|25675.74|25708.5|25670.5|10
1620496700000|2021-05-08 17:58:20|25713.47|25675.47|25714.94|25676.94|25717.01|25679.01|25713.15|25675.15|9
1620496710000|2021-05-08 17:58:30|25716.81|25678.81|25714.23|25676.23|25717.84|25679.84|25712.39|25674.39|10
1620496720000|2021-05-08 17:58:40|25714.47|25676.47|25713.43|25675.43|25714.84|25676.84|25713.43|25675.43|9
1620496730000|2021-05-08 17:58:50|25713.73|25675.73|25717.13|25679.13|25717.13|25679.13|25712.96|25674.96|10
1620496740000|2021-05-08 17:59:00|25716.39|25678.39|25720.71|25682.71|25720.71|25682.71|25716.14|25678.14|10
1620496750000|2021-05-08 17:59:10|25721.31|25683.31|25721.07|25683.07|25722.39|25684.39|25720.66|25682.66|10
1620496760000|2021-05-08 17:59:20|25721.64|25683.64|25728.76|25690.76|25728.76|25690.76|25721.64|25683.64|10
1620496770000|2021-05-08 17:59:30|25729.17|25691.17|25741.71|25703.71|25741.71|25703.71|25729.09|25691.09|10
1620496780000|2021-05-08 17:59:40|25742.9|25704.9|25746.03|25708.03|25746.91|25708.91|25742.15|25704.15|10
1620496790000|2021-05-08 17:59:50|25747.6|25709.6|25749.51|25711.51|25750.07|25712.07|25746.66|25708.66|10
1620496800000|2021-05-08 18:00:00|25748.87|25710.87|25743.88|25705.88|25748.87|25710.87|25743.88|25705.88|10
1620496810000|2021-05-08 18:00:10|25744|25706|25751.42|25713.42|25751.42|25713.42|25743.76|25705.76|10
1620496820000|2021-05-08 18:00:20|25751.7|25713.7|25762.66|25724.66|25762.66|25724.66|25751.7|25713.7|10
1620496830000|2021-05-08 18:00:30|25766.7|25728.7|25773.94|25735.94|25775.12|25737.12|25765.86|25727.86|10
1620496840000|2021-05-08 18:00:40|25773.55|25735.55|25776.36|25738.36|25776.97|25738.97|25773.55|25735.55|10
1620496850000|2021-05-08 18:00:50|25776.04|25738.04|25768.45|25730.45|25776.25|25738.25|25768.45|25730.45|10
1620496860000|2021-05-08 18:01:00|25769.91|25731.91|25755.88|25717.88|25769.91|25731.91|25755.7|25717.7|10
1620496870000|2021-05-08 18:01:10|25753.87|25715.87|25743.22|25705.22|25753.87|25715.87|25742.03|25704.03|10
1620496880000|2021-05-08 18:01:20|25743.89|25705.89|25753.3|25715.3|25753.3|25715.3|25743.89|25705.89|10
1620496890000|2021-05-08 18:01:30|25753.9|25715.9|25752.96|25714.96|25754.4|25716.4|25752.66|25714.66|10
1620496900000|2021-05-08 18:01:40|25752.3|25714.3|25751.16|25713.16|25753.84|25715.84|25751.16|25713.16|10
1620496910000|2021-05-08 18:01:50|25749.18|25711.18|25748.32|25710.32|25749.18|25711.18|25745.82|25707.82|10
1620496920000|2021-05-08 18:02:00|25746.75|25708.75|25752.65|25714.65|25754.62|25716.62|25746.75|25708.75|9
1620496930000|2021-05-08 18:02:10|25751.82|25713.82|25749.05|25711.05|25751.82|25713.82|25747.82|25709.82|10
1620496940000|2021-05-08 18:02:20|25749.08|25711.08|25753.87|25715.87|25753.87|25715.87|25749.08|25711.08|10
1620496950000|2021-05-08 18:02:30|25754.19|25716.19|25760.9|25722.9|25760.9|25722.9|25754.19|25716.19|10
1620496960000|2021-05-08 18:02:40|25762.63|25724.63|25764.98|25726.98|25764.98|25726.98|25762.63|25724.63|10
1620496970000|2021-05-08 18:02:50|25762.39|25724.39|25754.3|25716.3|25763.18|25725.18|25754.3|25716.3|10
1620496980000|2021-05-08 18:03:00|25753.52|25715.52|25743.13|25705.13|25753.52|25715.52|25739.89|25701.89|10
1620496990000|2021-05-08 18:03:10|25743.83|25705.83|25736.77|25698.77|25743.83|25705.83|25736.07|25698.07|10
1620497000000|2021-05-08 18:03:20|25736.66|25698.66|25716.26|25678.26|25736.66|25698.66|25716.26|25678.26|10
1620497010000|2021-05-08 18:03:30|25716.66|25678.66|25700.07|25662.07|25716.66|25678.66|25698.19|25660.19|10
1620497020000|2021-05-08 18:03:40|25701.5|25663.5|25702.3|25664.3|25705.6|25667.6|25700.32|25662.32|9
1620497030000|2021-05-08 18:03:50|25702.85|25664.85|25716.17|25678.17|25716.17|25678.17|25702.85|25664.85|10
1620497040000|2021-05-08 18:04:00|25718.95|25680.95|25732.41|25694.41|25732.41|25694.41|25718.95|25680.95|10
1620497050000|2021-05-08 18:04:10|25737.8|25699.8|25738.15|25700.15|25740.02|25702.02|25736.78|25698.78|10
1620497060000|2021-05-08 18:04:20|25737.29|25699.29|25729.49|25691.49|25737.29|25699.29|25728.82|25690.82|10
1620497070000|2021-05-08 18:04:30|25727.97|25689.97|25723.12|25685.12|25728.21|25690.21|25722.74|25684.74|10
1620497080000|2021-05-08 18:04:40|25722.67|25684.67|25723.1|25685.1|25723.18|25685.18|25721.34|25683.34|10
1620497090000|2021-05-08 18:04:50|25723.48|25685.48|25721.15|25683.15|25723.81|25685.81|25719.38|25681.38|10
1620497100000|2021-05-08 18:05:00|25719.81|25681.81|25715.87|25677.87|25719.81|25681.81|25714.48|25676.48|10
1620497110000|2021-05-08 18:05:10|25714.11|25676.11|25706.94|25668.94|25714.11|25676.11|25706.94|25668.94|10
1620497120000|2021-05-08 18:05:20|25706.51|25668.51|25706.45|25668.45|25706.57|25668.57|25703.52|25665.52|10
1620497130000|2021-05-08 18:05:30|25707.54|25669.54|25708.8|25670.8|25710.67|25672.67|25707.54|25669.54|10
1620497140000|2021-05-08 18:05:40|25708.77|25670.77|25719.73|25681.73|25719.76|25681.76|25708.77|25670.77|10
1620497150000|2021-05-08 18:05:50|25720.3|25682.3|25722.16|25684.16|25722.76|25684.76|25720.01|25682.01|10
1620497160000|2021-05-08 18:06:00|25723.8|25685.8|25723.62|25685.62|25728.64|25690.64|25723.62|25685.62|10
1620497170000|2021-05-08 18:06:10|25723.42|25685.42|25717.56|25679.56|25723.42|25685.42|25716.27|25678.27|10
1620497180000|2021-05-08 18:06:20|25717.92|25679.92|25713.57|25675.57|25717.92|25679.92|25713.57|25675.57|10
1620497190000|2021-05-08 18:06:30|25714.29|25676.29|25714.34|25676.34|25715.59|25677.59|25714.21|25676.21|9
1620497200000|2021-05-08 18:06:40|25715.15|25677.15|25713.13|25675.13|25716.14|25678.14|25713.13|25675.13|10
1620497210000|2021-05-08 18:06:50|25713.57|25675.57|25710.57|25672.57|25713.57|25675.57|25710.27|25672.27|10
1620497220000|2021-05-08 18:07:00|25710.05|25672.05|25712.38|25674.38|25712.38|25674.38|25709.21|25671.21|10
1620497230000|2021-05-08 18:07:10|25713.15|25675.15|25714.13|25676.13|25714.89|25676.89|25713.15|25675.15|10
1620497240000|2021-05-08 18:07:20|25714.57|25676.57|25716.69|25678.69|25716.9|25678.9|25714.57|25676.57|10
1620497250000|2021-05-08 18:07:30|25716.38|25678.38|25715.61|25677.61|25716.86|25678.86|25715.61|25677.61|9
1620497260000|2021-05-08 18:07:40|25715.46|25677.46|25713.38|25675.38|25715.46|25677.46|25712.16|25674.16|10
1620497270000|2021-05-08 18:07:50|25712.85|25674.85|25713.56|25675.56|25715.91|25677.91|25712.05|25674.05|10
1620497280000|2021-05-08 18:08:00|25710.48|25672.48|25707.43|25669.43|25710.48|25672.48|25707.42|25669.42|10
1620497290000|2021-05-08 18:08:10|25709.01|25671.01|25705.76|25667.76|25709.01|25671.01|25705.61|25667.61|9
1620497300000|2021-05-08 18:08:20|25704.94|25666.94|25703.29|25665.29|25704.94|25666.94|25702.51|25664.51|10
1620497310000|2021-05-08 18:08:30|25703.03|25665.03|25707.78|25669.78|25707.78|25669.78|25702.12|25664.12|10
1620497320000|2021-05-08 18:08:40|25708.15|25670.15|25705.68|25667.68|25708.15|25670.15|25705.53|25667.53|10
1620497330000|2021-05-08 18:08:50|25707.18|25669.18|25710.77|25672.77|25710.88|25672.88|25707.18|25669.18|10
1620497340000|2021-05-08 18:09:00|25710.84|25672.84|25715.28|25677.28|25715.28|25677.28|25708.97|25670.97|10
1620497350000|2021-05-08 18:09:10|25715.03|25677.03|25719.66|25681.66|25719.66|25681.66|25715.03|25677.03|10
1620497360000|2021-05-08 18:09:20|25719.65|25681.65|25721.25|25683.25|25722.12|25684.12|25719.65|25681.65|10
1620497370000|2021-05-08 18:09:30|25721.1|25683.1|25718.48|25680.48|25721.1|25683.1|25717.87|25679.87|10
1620497380000|2021-05-08 18:09:40|25718.32|25680.32|25719.1|25681.1|25719.96|25681.96|25718.32|25680.32|10
1620497390000|2021-05-08 18:09:50|25718.45|25680.45|25720.96|25682.96|25721.83|25683.83|25718.38|25680.38|10
1620497400000|2021-05-08 18:10:00|25721.58|25683.58|25726.73|25688.73|25726.73|25688.73|25720.64|25682.64|9
1620497410000|2021-05-08 18:10:10|25727.08|25689.08|25725.34|25687.34|25727.08|25689.08|25724.97|25686.97|10
1620497420000|2021-05-08 18:10:20|25725.1|25687.1|25722.16|25684.16|25725.1|25687.1|25719.71|25681.71|10
1620497430000|2021-05-08 18:10:30|25723|25685|25724.11|25686.11|25724.11|25686.11|25721.98|25683.98|10
1620497440000|2021-05-08 18:10:40|25724.16|25686.16|25729.29|25691.29|25729.35|25691.35|25724.16|25686.16|10
1620497450000|2021-05-08 18:10:50|25729.55|25691.55|25731.61|25693.61|25731.63|25693.63|25729.55|25691.55|10
1620497460000|2021-05-08 18:11:00|25731.94|25693.94|25733.72|25695.72|25734.58|25696.58|25731.84|25693.84|10
1620497470000|2021-05-08 18:11:10|25733.32|25695.32|25738.78|25700.78|25738.78|25700.78|25733.32|25695.32|10
1620497480000|2021-05-08 18:11:20|25739.97|25701.97|25742.89|25704.89|25742.89|25704.89|25739.97|25701.97|10
1620497490000|2021-05-08 18:11:30|25743.97|25705.97|25741.43|25703.43|25744.54|25706.54|25741.43|25703.43|10
1620497500000|2021-05-08 18:11:40|25741.54|25703.54|25740.25|25702.25|25741.54|25703.54|25738.82|25700.82|10
1620497510000|2021-05-08 18:11:50|25739.31|25701.31|25746.61|25708.61|25747.41|25709.41|25739.31|25701.31|10
1620497520000|2021-05-08 18:12:00|25747.82|25709.82|25747.88|25709.88|25751.06|25713.06|25747.27|25709.27|10
1620497530000|2021-05-08 18:12:10|25746.88|25708.88|25744.97|25706.97|25746.88|25708.88|25744.63|25706.63|9
1620497540000|2021-05-08 18:12:20|25744.82|25706.82|25745.95|25707.95|25746.33|25708.33|25744.82|25706.82|10
1620497550000|2021-05-08 18:12:30|25745.96|25707.96|25741.64|25703.64|25748.12|25710.12|25741.64|25703.64|9
1620497560000|2021-05-08 18:12:40|25741.6|25703.6|25737.2|25699.2|25741.6|25703.6|25737.2|25699.2|10
1620497570000|2021-05-08 18:12:50|25736.7|25698.7|25730.24|25692.24|25736.7|25698.7|25730.23|25692.23|10
1620497580000|2021-05-08 18:13:00|25725.69|25687.69|25722.93|25684.93|25725.69|25687.69|25722.93|25684.93|10
1620497590000|2021-05-08 18:13:10|25723.36|25685.36|25715.41|25677.41|25723.36|25685.36|25715.41|25677.41|10
1620497600000|2021-05-08 18:13:20|25713.85|25675.85|25710.94|25672.94|25713.85|25675.85|25710.43|25672.43|10
1620497610000|2021-05-08 18:13:30|25710.49|25672.49|25707.48|25669.48|25712.01|25674.01|25707.27|25669.27|10
1620497620000|2021-05-08 18:13:40|25706.36|25668.36|25705.29|25667.29|25706.97|25668.97|25705.29|25667.29|10
1620497630000|2021-05-08 18:13:50|25704.99|25666.99|25703.07|25665.07|25705.58|25667.58|25702.4|25664.4|10
1620497640000|2021-05-08 18:14:00|25703.66|25665.66|25699.94|25661.94|25703.99|25665.99|25699.94|25661.94|10
1620497650000|2021-05-08 18:14:10|25700.01|25662.01|25699.75|25661.75|25700.01|25662.01|25696.4|25658.4|10
1620497660000|2021-05-08 18:14:20|25700.6|25662.6|25705.61|25667.61|25705.61|25667.61|25700.6|25662.6|10
1620497670000|2021-05-08 18:14:30|25705.7|25667.7|25708.14|25670.14|25709.2|25671.2|25705.7|25667.7|10
1620497680000|2021-05-08 18:14:40|25707.7|25669.7|25703.81|25665.81|25707.7|25669.7|25703.81|25665.81|9
1620497690000|2021-05-08 18:14:50|25703.24|25665.24|25705.42|25667.42|25705.42|25667.42|25702.72|25664.72|10
1620497700000|2021-05-08 18:15:00|25706.29|25668.29|25710.64|25672.64|25710.79|25672.79|25706.29|25668.29|10
1620497710000|2021-05-08 18:15:10|25712.11|25674.11|25709.66|25671.66|25712.11|25674.11|25708.91|25670.91|10
1620497720000|2021-05-08 18:15:20|25711.36|25673.36|25710.32|25672.32|25711.36|25673.36|25708.71|25670.71|10
1620497730000|2021-05-08 18:15:30|25710.59|25672.59|25707.94|25669.94|25711.61|25673.61|25707.03|25669.03|10
1620497740000|2021-05-08 18:15:40|25707.77|25669.77|25700.83|25662.83|25707.77|25669.77|25700.83|25662.83|10
1620497750000|2021-05-08 18:15:50|25699.77|25661.77|25696.56|25658.56|25702.37|25664.37|25696.56|25658.56|10
1620497760000|2021-05-08 18:16:00|25697|25659|25694.62|25656.62|25697.13|25659.13|25694.22|25656.22|10
1620497770000|2021-05-08 18:16:10|25693.94|25655.94|25694.27|25656.27|25696.06|25658.06|25692.69|25654.69|10
1620497780000|2021-05-08 18:16:20|25694.58|25656.58|25698.6|25660.6|25698.6|25660.6|25694.58|25656.58|10
1620497790000|2021-05-08 18:16:30|25698.75|25660.75|25696.43|25658.43|25698.75|25660.75|25696.43|25658.43|10
1620497800000|2021-05-08 18:16:40|25696.84|25658.84|25696.81|25658.81|25697.6|25659.6|25696.23|25658.23|10
1620497810000|2021-05-08 18:16:50|25696.78|25658.78|25693.91|25655.91|25696.78|25658.78|25693.44|25655.44|10
1620497820000|2021-05-08 18:17:00|25691.59|25653.59|25679.51|25641.51|25691.59|25653.59|25679.51|25641.51|10
1620497830000|2021-05-08 18:17:10|25678.08|25640.08|25677.22|25639.22|25678.22|25640.22|25675.36|25637.36|10
1620497840000|2021-05-08 18:17:20|25676.78|25638.78|25672.73|25634.73|25676.78|25638.78|25672.41|25634.41|10
1620497850000|2021-05-08 18:17:30|25670.36|25632.36|25667.33|25629.33|25670.54|25632.54|25667.33|25629.33|10
1620497860000|2021-05-08 18:17:40|25665.73|25627.73|25660.98|25622.98|25667.39|25629.39|25660.98|25622.98|10
1620497870000|2021-05-08 18:17:50|25661.93|25623.93|25652.5|25614.5|25661.93|25623.93|25652.5|25614.5|10
1620497880000|2021-05-08 18:18:00|25652.79|25614.79|25646.3|25608.3|25652.79|25614.79|25645.77|25607.77|10
1620497890000|2021-05-08 18:18:10|25646.16|25608.16|25648.89|25610.89|25648.89|25610.89|25645.02|25607.02|10
1620497900000|2021-05-08 18:18:20|25650.28|25612.28|25658.24|25620.24|25658.24|25620.24|25650.28|25612.28|10
1620497910000|2021-05-08 18:18:30|25658.08|25620.08|25660.88|25622.88|25661.88|25623.88|25658.08|25620.08|10
1620497920000|2021-05-08 18:18:40|25659.61|25621.61|25657.44|25619.44|25659.96|25621.96|25657.34|25619.34|10
1620497930000|2021-05-08 18:18:50|25656.62|25618.62|25653.43|25615.43|25656.62|25618.62|25653.14|25615.14|10
1620497940000|2021-05-08 18:19:00|25650.79|25612.79|25649.52|25611.52|25652.63|25614.63|25649.52|25611.52|10
1620497950000|2021-05-08 18:19:10|25649.69|25611.69|25646.9|25608.9|25649.69|25611.69|25645.19|25607.19|10
1620497960000|2021-05-08 18:19:20|25646.79|25608.79|25652.81|25614.81|25652.81|25614.81|25646.79|25608.79|10
1620497970000|2021-05-08 18:19:30|25652.96|25614.96|25660.19|25622.19|25660.92|25622.92|25649.47|25611.47|10
1620497980000|2021-05-08 18:19:40|25659.43|25621.43|25662.34|25624.34|25662.34|25624.34|25659.43|25621.43|10
1620497990000|2021-05-08 18:19:50|25663.51|25625.51|25662.84|25624.84|25663.51|25625.51|25661.85|25623.85|10
1620498000000|2021-05-08 18:20:00|25663.08|25625.08|25666.22|25628.22|25667.07|25629.07|25663.08|25625.08|10
1620498010000|2021-05-08 18:20:10|25665.79|25627.79|25665.58|25627.58|25666.63|25628.63|25664.75|25626.75|10
1620498020000|2021-05-08 18:20:20|25666.16|25628.16|25667.32|25629.32|25668.22|25630.22|25666.16|25628.16|10
1620498030000|2021-05-08 18:20:30|25668.67|25630.67|25670.45|25632.45|25670.61|25632.61|25668.56|25630.56|10
1620498040000|2021-05-08 18:20:40|25671.04|25633.04|25680.96|25642.96|25680.96|25642.96|25670.95|25632.95|10
1620498050000|2021-05-08 18:20:50|25684.56|25646.56|25690.52|25652.52|25691.21|25653.21|25684.14|25646.14|10
1620498060000|2021-05-08 18:21:00|25689.61|25651.61|25697.51|25659.51|25697.51|25659.51|25688.04|25650.04|10
1620498070000|2021-05-08 18:21:10|25698.23|25660.23|25695.69|25657.69|25699.5|25661.5|25695.69|25657.69|10
1620498080000|2021-05-08 18:21:20|25693.87|25655.87|25690.37|25652.37|25693.87|25655.87|25689.56|25651.56|10
1620498090000|2021-05-08 18:21:30|25689.46|25651.46|25691.76|25653.76|25691.91|25653.91|25687.38|25649.38|10
1620498100000|2021-05-08 18:21:40|25691.2|25653.2|25692.99|25654.99|25692.99|25654.99|25690.64|25652.64|10
1620498110000|2021-05-08 18:21:50|25692.8|25654.8|25696.23|25658.23|25696.42|25658.42|25692.8|25654.8|10
1620498120000|2021-05-08 18:22:00|25696.21|25658.21|25695.54|25657.54|25696.27|25658.27|25694.08|25656.08|10
1620498130000|2021-05-08 18:22:10|25695|25657|25696.17|25658.17|25697.8|25659.8|25695|25657|10
1620498140000|2021-05-08 18:22:20|25695.97|25657.97|25691.97|25653.97|25696.83|25658.83|25691.97|25653.97|10
1620498150000|2021-05-08 18:22:30|25688.84|25650.84|25676.26|25638.26|25689.2|25651.2|25676.26|25638.26|10
1620498160000|2021-05-08 18:22:40|25674.54|25636.54|25669.15|25631.15|25674.54|25636.54|25668.98|25630.98|10
1620498170000|2021-05-08 18:22:50|25669.22|25631.22|25671.33|25633.33|25671.33|25633.33|25668.38|25630.38|10
1620498180000|2021-05-08 18:23:00|25670.57|25632.57|25672.36|25634.36|25672.36|25634.36|25669.91|25631.91|10
1620498190000|2021-05-08 18:23:10|25672.66|25634.66|25678.76|25640.76|25679.01|25641.01|25672.66|25634.66|10
1620498200000|2021-05-08 18:23:20|25678.34|25640.34|25675.26|25637.26|25678.34|25640.34|25675.26|25637.26|10
1620498210000|2021-05-08 18:23:30|25675.14|25637.14|25671.92|25633.92|25675.14|25637.14|25671.92|25633.92|10
1620498220000|2021-05-08 18:23:40|25669.97|25631.97|25661.59|25623.59|25669.97|25631.97|25660.42|25622.42|10
1620498230000|2021-05-08 18:23:50|25662.22|25624.22|25662.34|25624.34|25664.3|25626.3|25662.22|25624.22|10
1620498240000|2021-05-08 18:24:00|25662.63|25624.63|25661.53|25623.53|25662.79|25624.79|25661.48|25623.48|10
1620498250000|2021-05-08 18:24:10|25661.12|25623.12|25665.64|25627.64|25665.64|25627.64|25660.76|25622.76|10
1620498260000|2021-05-08 18:24:20|25667.6|25629.6|25674.94|25636.94|25674.94|25636.94|25667.14|25629.14|10
1620498270000|2021-05-08 18:24:30|25675.66|25637.66|25676.4|25638.4|25676.4|25638.4|25672.5|25634.5|10
1620498280000|2021-05-08 18:24:40|25676.25|25638.25|25680.63|25642.63|25680.63|25642.63|25673.76|25635.76|10
1620498290000|2021-05-08 18:24:50|25681.36|25643.36|25682.89|25644.89|25682.89|25644.89|25679.15|25641.15|10
1620498300000|2021-05-08 18:25:00|25686.28|25648.28|25690.86|25652.86|25690.86|25652.86|25685.55|25647.55|10
1620498310000|2021-05-08 18:25:10|25690.02|25652.02|25694.4|25656.4|25696.53|25658.53|25690.02|25652.02|10
1620498320000|2021-05-08 18:25:20|25693.86|25655.86|25688.74|25650.74|25693.86|25655.86|25688.74|25650.74|10
1620498330000|2021-05-08 18:25:30|25688.76|25650.76|25690.02|25652.02|25690.02|25652.02|25688.01|25650.01|10
1620498340000|2021-05-08 18:25:40|25690|25652|25690.38|25652.38|25692.09|25654.09|25689.14|25651.14|10
1620498350000|2021-05-08 18:25:50|25691.15|25653.15|25697.08|25659.08|25697.08|25659.08|25691.15|25653.15|10
1620498360000|2021-05-08 18:26:00|25696.43|25658.43|25699.55|25661.55|25699.55|25661.55|25696.43|25658.43|10
1620498370000|2021-05-08 18:26:10|25702.96|25664.96|25697.2|25659.2|25703.51|25665.51|25697.2|25659.2|10
1620498380000|2021-05-08 18:26:20|25696.8|25658.8|25701.36|25663.36|25701.36|25663.36|25696.8|25658.8|10
1620498390000|2021-05-08 18:26:30|25700.67|25662.67|25694.79|25656.79|25700.94|25662.94|25694.27|25656.27|10
1620498400000|2021-05-08 18:26:40|25692.81|25654.81|25690.12|25652.12|25692.96|25654.96|25690.12|25652.12|10
1620498410000|2021-05-08 18:26:50|25690.49|25652.49|25688.9|25650.9|25690.81|25652.81|25688.9|25650.9|10
1620498420000|2021-05-08 18:27:00|25689.34|25651.34|25691.84|25653.84|25691.84|25653.84|25689.08|25651.08|10
1620498430000|2021-05-08 18:27:10|25691.95|25653.95|25692.85|25654.85|25693.07|25655.07|25691.57|25653.57|10
1620498440000|2021-05-08 18:27:20|25692.14|25654.14|25694.02|25656.02|25694.02|25656.02|25690.77|25652.77|10
1620498450000|2021-05-08 18:27:30|25693.38|25655.38|25691.04|25653.04|25694.31|25656.31|25691.04|25653.04|10
1620498460000|2021-05-08 18:27:40|25688.76|25650.76|25688.5|25650.5|25689.46|25651.46|25686.94|25648.94|10
1620498470000|2021-05-08 18:27:50|25688.88|25650.88|25689.65|25651.65|25691.23|25653.23|25688.88|25650.88|10
1620498480000|2021-05-08 18:28:00|25690.63|25652.63|25687.5|25649.5|25690.83|25652.83|25687.5|25649.5|10
1620498490000|2021-05-08 18:28:10|25687.1|25649.1|25687.51|25649.51|25687.72|25649.72|25686.76|25648.76|10
1620498500000|2021-05-08 18:28:20|25687.04|25649.04|25686.35|25648.35|25688.5|25650.5|25685.96|25647.96|10
1620498510000|2021-05-08 18:28:30|25686.17|25648.17|25690.66|25652.66|25692.27|25654.27|25685.02|25647.02|10
1620498520000|2021-05-08 18:28:40|25692.3|25654.3|25693.58|25655.58|25694.33|25656.33|25692.3|25654.3|10
1620498530000|2021-05-08 18:28:50|25691.64|25653.64|25689.66|25651.66|25691.8|25653.8|25688.93|25650.93|10
1620498540000|2021-05-08 18:29:00|25689.19|25651.19|25692.84|25654.84|25692.84|25654.84|25687.28|25649.28|10
1620498550000|2021-05-08 18:29:10|25692.53|25654.53|25694.79|25656.79|25696.28|25658.28|25692.01|25654.01|10
1620498560000|2021-05-08 18:29:20|25695.4|25657.4|25693.71|25655.71|25695.4|25657.4|25693.71|25655.71|10
1620498570000|2021-05-08 18:29:30|25693.67|25655.67|25695.75|25657.75|25695.75|25657.75|25693.26|25655.26|10
1620498580000|2021-05-08 18:29:40|25696.13|25658.13|25701.11|25663.11|25701.11|25663.11|25696.13|25658.13|10
1620498590000|2021-05-08 18:29:50|25701.77|25663.77|25708.37|25670.37|25708.37|25670.37|25701.77|25663.77|10
1620498600000|2021-05-08 18:30:00|25708.28|25670.28|25716.35|25678.35|25716.35|25678.35|25708.28|25670.28|10
1620498610000|2021-05-08 18:30:10|25716.56|25678.56|25722.52|25684.52|25722.52|25684.52|25716.56|25678.56|10
1620498620000|2021-05-08 18:30:20|25723.94|25685.94|25731.13|25693.13|25731.13|25693.13|25723.94|25685.94|10
1620498630000|2021-05-08 18:30:30|25731.18|25693.18|25736.27|25698.27|25736.27|25698.27|25730.4|25692.4|10
1620498640000|2021-05-08 18:30:40|25737.4|25699.4|25739.31|25701.31|25739.67|25701.67|25736.11|25698.11|10
1620498650000|2021-05-08 18:30:50|25737.69|25699.69|25742.67|25704.67|25742.67|25704.67|25737.69|25699.69|10
1620498660000|2021-05-08 18:31:00|25741.41|25703.41|25742.69|25704.69|25743.5|25705.5|25740.47|25702.47|10
1620498670000|2021-05-08 18:31:10|25744.16|25706.16|25745.3|25707.3|25745.52|25707.52|25743.45|25705.45|10
1620498680000|2021-05-08 18:31:20|25744.86|25706.86|25739.85|25701.85|25745.32|25707.32|25739.74|25701.74|10
1620498690000|2021-05-08 18:31:30|25738.55|25700.55|25739.98|25701.98|25740.95|25702.95|25738.07|25700.07|10
1620498700000|2021-05-08 18:31:40|25740.08|25702.08|25742|25704|25742.07|25704.07|25740.08|25702.08|10
1620498710000|2021-05-08 18:31:50|25741.86|25703.86|25736.24|25698.24|25742.21|25704.21|25735.87|25697.87|10
1620498720000|2021-05-08 18:32:00|25736.08|25698.08|25738.5|25700.5|25739.84|25701.84|25736.08|25698.08|10
1620498730000|2021-05-08 18:32:10|25737.94|25699.94|25734.92|25696.92|25739.02|25701.02|25734.92|25696.92|10
1620498740000|2021-05-08 18:32:20|25732.37|25694.37|25724.51|25686.51|25732.37|25694.37|25724.51|25686.51|10
1620498750000|2021-05-08 18:32:30|25723.76|25685.76|25724.13|25686.13|25724.24|25686.24|25721.06|25683.06|10
1620498760000|2021-05-08 18:32:40|25726.44|25688.44|25737.87|25699.87|25737.87|25699.87|25726.44|25688.44|10
1620498770000|2021-05-08 18:32:50|25737.34|25699.34|25737|25699|25737.52|25699.52|25734.61|25696.61|10
1620498780000|2021-05-08 18:33:00|25737.68|25699.68|25739.52|25701.52|25739.52|25701.52|25737.08|25699.08|10
1620498790000|2021-05-08 18:33:10|25739.6|25701.6|25738.67|25700.67|25740.7|25702.7|25738.01|25700.01|10
1620498800000|2021-05-08 18:33:20|25738.59|25700.59|25738.44|25700.44|25739.47|25701.47|25738.44|25700.44|10
1620498810000|2021-05-08 18:33:30|25738.36|25700.36|25740.67|25702.67|25740.67|25702.67|25738.36|25700.36|10
1620498820000|2021-05-08 18:33:40|25741.49|25703.49|25742.62|25704.62|25743.77|25705.77|25740.65|25702.65|10
1620498830000|2021-05-08 18:33:50|25742.92|25704.92|25753.03|25715.03|25753.03|25715.03|25742.92|25704.92|10
1620498840000|2021-05-08 18:34:00|25752.91|25714.91|25753.9|25715.9|25754.55|25716.55|25752.91|25714.91|10
1620498850000|2021-05-08 18:34:10|25751.75|25713.75|25745.75|25707.75|25751.99|25713.99|25745.73|25707.73|10
1620498860000|2021-05-08 18:34:20|25746.06|25708.06|25743.7|25705.7|25747.96|25709.96|25743.7|25705.7|10
1620498870000|2021-05-08 18:34:30|25746.83|25708.83|25749.94|25711.94|25749.94|25711.94|25743.98|25705.98|9
1620498880000|2021-05-08 18:34:40|25751.13|25713.13|25751.79|25713.79|25752.83|25714.83|25750.14|25712.14|10
1620498890000|2021-05-08 18:34:50|25751.9|25713.9|25757.15|25719.15|25757.92|25719.92|25751.9|25713.9|10
1620498900000|2021-05-08 18:35:00|25756.31|25718.31|25757.04|25719.04|25757.43|25719.43|25755.86|25717.86|10
1620498910000|2021-05-08 18:35:10|25757.1|25719.1|25763.38|25725.38|25763.38|25725.38|25757.1|25719.1|10
1620498920000|2021-05-08 18:35:20|25767.03|25729.03|25779.9|25741.9|25779.9|25741.9|25767.03|25729.03|10
1620498930000|2021-05-08 18:35:30|25782.5|25744.5|25782.49|25744.49|25783.38|25745.38|25782.02|25744.02|10
1620498940000|2021-05-08 18:35:40|25782.5|25744.5|25784.85|25746.85|25784.85|25746.85|25782.5|25744.5|10
1620498950000|2021-05-08 18:35:50|25786.01|25748.01|25793.83|25755.83|25794.88|25756.88|25785.57|25747.57|10
1620498960000|2021-05-08 18:36:00|25795.07|25757.07|25802.5|25764.5|25802.5|25764.5|25795.07|25757.07|9
1620498970000|2021-05-08 18:36:10|25802.55|25764.55|25806|25768|25806.19|25768.19|25802.55|25764.55|10
1620498980000|2021-05-08 18:36:20|25806.45|25768.45|25810.77|25772.77|25811.05|25773.05|25806.45|25768.45|10
1620498990000|2021-05-08 18:36:30|25810.76|25772.76|25808.98|25770.98|25811.09|25773.09|25808.98|25770.98|10
1620499000000|2021-05-08 18:36:40|25807.91|25769.91|25809.33|25771.33|25809.84|25771.84|25807.06|25769.06|10
1620499010000|2021-05-08 18:36:50|25809.1|25771.1|25805.43|25767.43|25809.1|25771.1|25805.17|25767.17|10
1620499020000|2021-05-08 18:37:00|25804.66|25766.66|25787.36|25749.36|25804.66|25766.66|25787.36|25749.36|10
1620499030000|2021-05-08 18:37:10|25786.86|25748.86|25781.42|25743.42|25786.86|25748.86|25780.7|25742.7|10
1620499040000|2021-05-08 18:37:20|25780.09|25742.09|25777.32|25739.32|25780.09|25742.09|25776.99|25738.99|10
1620499050000|2021-05-08 18:37:30|25777.47|25739.47|25776.14|25738.14|25777.84|25739.84|25775.22|25737.22|10
1620499060000|2021-05-08 18:37:40|25775.02|25737.02|25774.33|25736.33|25775.02|25737.02|25770.91|25732.91|10
1620499070000|2021-05-08 18:37:50|25773.81|25735.81|25775.69|25737.69|25775.69|25737.69|25773.02|25735.02|10
1620499080000|2021-05-08 18:38:00|25776.64|25738.64|25780.97|25742.97|25780.97|25742.97|25776.49|25738.49|10
1620499090000|2021-05-08 18:38:10|25781.09|25743.09|25779.49|25741.49|25782.48|25744.48|25778.21|25740.21|10
1620499100000|2021-05-08 18:38:20|25778.57|25740.57|25776.32|25738.32|25779.24|25741.24|25776.02|25738.02|10
1620499110000|2021-05-08 18:38:30|25774.96|25736.96|25773.11|25735.11|25775.03|25737.03|25773.11|25735.11|10
1620499120000|2021-05-08 18:38:40|25772.21|25734.21|25769.68|25731.68|25772.42|25734.42|25769.68|25731.68|10
1620499130000|2021-05-08 18:38:50|25767.62|25729.62|25755.88|25717.88|25767.62|25729.62|25755.71|25717.71|10
1620499140000|2021-05-08 18:39:00|25754.95|25716.95|25760.71|25722.71|25760.71|25722.71|25753.56|25715.56|9
1620499150000|2021-05-08 18:39:10|25762.44|25724.44|25759.56|25721.56|25762.44|25724.44|25759.56|25721.56|10
1620499160000|2021-05-08 18:39:20|25760.15|25722.15|25756.35|25718.35|25760.15|25722.15|25756.35|25718.35|10
1620499170000|2021-05-08 18:39:30|25756.79|25718.79|25754.25|25716.25|25757.89|25719.89|25754.25|25716.25|10
1620499180000|2021-05-08 18:39:40|25755.93|25717.93|25757.34|25719.34|25757.34|25719.34|25753.33|25715.33|10
1620499190000|2021-05-08 18:39:50|25759.19|25721.19|25761.56|25723.56|25763.5|25725.5|25759.19|25721.19|10
1620499200000|2021-05-08 18:40:00|25764.49|25726.49|25763.35|25725.35|25768.55|25730.55|25762.73|25724.73|10
1620499210000|2021-05-08 18:40:10|25762.1|25724.1|25758.6|25720.6|25762.1|25724.1|25756.54|25718.54|10
1620499220000|2021-05-08 18:40:20|25759.67|25721.67|25767.93|25729.93|25767.93|25729.93|25759.67|25721.67|10
1620499230000|2021-05-08 18:40:30|25767.63|25729.63|25758.85|25720.85|25767.63|25729.63|25757.45|25719.45|10
1620499240000|2021-05-08 18:40:40|25759.1|25721.1|25760.75|25722.75|25760.94|25722.94|25759.1|25721.1|10
1620499250000|2021-05-08 18:40:50|25760.97|25722.97|25760.01|25722.01|25761.23|25723.23|25759.35|25721.35|10
1620499260000|2021-05-08 18:41:00|25760.09|25722.09|25747.36|25709.36|25760.09|25722.09|25747.36|25709.36|10
1620499270000|2021-05-08 18:41:10|25748.45|25710.45|25746.62|25708.62|25748.45|25710.45|25744.33|25706.33|10
1620499280000|2021-05-08 18:41:20|25745.83|25707.83|25746.17|25708.17|25748.1|25710.1|25745.61|25707.61|10
1620499290000|2021-05-08 18:41:30|25745.39|25707.39|25741.47|25703.47|25745.56|25707.56|25741.47|25703.47|9
1620499300000|2021-05-08 18:41:40|25740.36|25702.36|25739.53|25701.53|25740.68|25702.68|25737.63|25699.63|10
1620499310000|2021-05-08 18:41:50|25741.3|25703.3|25745.23|25707.23|25746.61|25708.61|25741.3|25703.3|10
1620499320000|2021-05-08 18:42:00|25735.07|25697.07|25749.37|25711.37|25749.37|25711.37|25735.07|25697.07|10
1620499330000|2021-05-08 18:42:10|25750.14|25712.14|25745.85|25707.85|25750.14|25712.14|25745.85|25707.85|10
1620499340000|2021-05-08 18:42:20|25745.27|25707.27|25748.25|25710.25|25748.25|25710.25|25743.68|25705.68|10
1620499350000|2021-05-08 18:42:30|25746.99|25708.99|25747.04|25709.04|25748.27|25710.27|25746.02|25708.02|10
1620499360000|2021-05-08 18:42:40|25746.81|25708.81|25747.94|25709.94|25747.94|25709.94|25745.57|25707.57|10
1620499370000|2021-05-08 18:42:50|25747.7|25709.7|25743.04|25705.04|25747.74|25709.74|25740.64|25702.64|10
1620499380000|2021-05-08 18:43:00|25743.53|25705.53|25739.61|25701.61|25745|25707|25739.22|25701.22|10
1620499390000|2021-05-08 18:43:10|25740.05|25702.05|25737.05|25699.05|25740.47|25702.47|25737.05|25699.05|10
1620499400000|2021-05-08 18:43:20|25733.73|25695.73|25725.04|25687.04|25733.73|25695.73|25725.04|25687.04|10
1620499410000|2021-05-08 18:43:30|25724.61|25686.61|25722.98|25684.98|25725.22|25687.22|25721.4|25683.4|10
1620499420000|2021-05-08 18:43:40|25723|25685|25729.45|25691.45|25729.45|25691.45|25722.36|25684.36|10
1620499430000|2021-05-08 18:43:50|25731.56|25693.56|25731.38|25693.38|25731.56|25693.56|25730.16|25692.16|10
1620499440000|2021-05-08 18:44:00|25732.71|25694.71|25740.91|25702.91|25741.01|25703.01|25732.71|25694.71|10
1620499450000|2021-05-08 18:44:10|25744.97|25706.97|25750.2|25712.2|25750.2|25712.2|25744.97|25706.97|10
1620499460000|2021-05-08 18:44:20|25749.77|25711.77|25752.99|25714.99|25754.16|25716.16|25749.77|25711.77|10
1620499470000|2021-05-08 18:44:30|25754.09|25716.09|25759.92|25721.92|25760.43|25722.43|25754.03|25716.03|10
1620499480000|2021-05-08 18:44:40|25759.09|25721.09|25757.19|25719.19|25759.09|25721.09|25757.19|25719.19|10
1620499490000|2021-05-08 18:44:50|25757.78|25719.78|25756.91|25718.91|25759.08|25721.08|25756.91|25718.91|10
1620499500000|2021-05-08 18:45:00|25758.41|25720.41|25756.76|25718.76|25758.73|25720.73|25755.7|25717.7|10
1620499510000|2021-05-08 18:45:10|25756.21|25718.21|25754.23|25716.23|25757.18|25719.18|25753.93|25715.93|10
1620499520000|2021-05-08 18:45:20|25753.63|25715.63|25757.52|25719.52|25757.52|25719.52|25753.63|25715.63|10
1620499530000|2021-05-08 18:45:30|25757.88|25719.88|25752.28|25714.28|25758.54|25720.54|25750.87|25712.87|10
1620499540000|2021-05-08 18:45:40|25751.91|25713.91|25750.62|25712.62|25753.83|25715.83|25750.62|25712.62|10
1620499550000|2021-05-08 18:45:50|25751.4|25713.4|25752.27|25714.27|25752.41|25714.41|25750.61|25712.61|10
1620499560000|2021-05-08 18:46:00|25749.81|25711.81|25751.79|25713.79|25752.54|25714.54|25749.81|25711.81|10
1620499570000|2021-05-08 18:46:10|25751.69|25713.69|25743.83|25705.83|25751.69|25713.69|25742.57|25704.57|10
1620499580000|2021-05-08 18:46:20|25744.99|25706.99|25749.94|25711.94|25749.94|25711.94|25744.99|25706.99|10
1620499590000|2021-05-08 18:46:30|25750.38|25712.38|25753.47|25715.47|25753.85|25715.85|25750.35|25712.35|10
1620499600000|2021-05-08 18:46:40|25755.04|25717.04|25755.37|25717.37|25755.37|25717.37|25753.34|25715.34|10
1620499610000|2021-05-08 18:46:50|25755.41|25717.41|25757.28|25719.28|25757.54|25719.54|25755.05|25717.05|10
1620499620000|2021-05-08 18:47:00|25756.85|25718.85|25762.38|25724.38|25762.38|25724.38|25756.85|25718.85|10
1620499630000|2021-05-08 18:47:10|25762.06|25724.06|25762.74|25724.74|25763.86|25725.86|25761.98|25723.98|10
1620499640000|2021-05-08 18:47:20|25762.93|25724.93|25766.09|25728.09|25766.97|25728.97|25762.36|25724.36|10
1620499650000|2021-05-08 18:47:30|25765.14|25727.14|25766.8|25728.8|25766.8|25728.8|25765.14|25727.14|10
1620499660000|2021-05-08 18:47:40|25767.15|25729.15|25773.49|25735.49|25773.78|25735.78|25767.15|25729.15|10
1620499670000|2021-05-08 18:47:50|25773.61|25735.61|25773.66|25735.66|25779.53|25741.53|25773.61|25735.61|10
1620499680000|2021-05-08 18:48:00|25773.04|25735.04|25765.61|25727.61|25773.04|25735.04|25764.78|25726.78|10
1620499690000|2021-05-08 18:48:10|25765.38|25727.38|25774.71|25736.71|25774.71|25736.71|25765.38|25727.38|10
1620499700000|2021-05-08 18:48:20|25776.12|25738.12|25783.56|25745.56|25783.56|25745.56|25776.12|25738.12|10
1620499710000|2021-05-08 18:48:30|25783.43|25745.43|25784.37|25746.37|25784.72|25746.72|25782.33|25744.33|10
1620499720000|2021-05-08 18:48:40|25784.77|25746.77|25785.57|25747.57|25787.81|25749.81|25784.74|25746.74|10
1620499730000|2021-05-08 18:48:50|25785.11|25747.11|25789.21|25751.21|25789.21|25751.21|25783.7|25745.7|10
1620499740000|2021-05-08 18:49:00|25790.85|25752.85|25793.21|25755.21|25793.55|25755.55|25790.68|25752.68|10
1620499750000|2021-05-08 18:49:10|25793.12|25755.12|25788.46|25750.46|25793.33|25755.33|25788.46|25750.46|9
1620499760000|2021-05-08 18:49:20|25788.32|25750.32|25786.79|25748.79|25788.32|25750.32|25785.62|25747.62|10
1620499770000|2021-05-08 18:49:30|25787.27|25749.27|25786.13|25748.13|25787.42|25749.42|25784.15|25746.15|10
1620499780000|2021-05-08 18:49:40|25785.32|25747.32|25781.51|25743.51|25785.46|25747.46|25781.16|25743.16|10
1620499790000|2021-05-08 18:49:50|25781.94|25743.94|25778.03|25740.03|25782.32|25744.32|25778.03|25740.03|10
1620499800000|2021-05-08 18:50:00|25777.04|25739.04|25777.91|25739.91|25779|25741|25776.63|25738.63|10
1620499810000|2021-05-08 18:50:10|25777.6|25739.6|25763.75|25725.75|25777.63|25739.63|25762.6|25724.6|10
1620499820000|2021-05-08 18:50:20|25764.39|25726.39|25765.02|25727.02|25765.48|25727.48|25762.84|25724.84|10
1620499830000|2021-05-08 18:50:30|25764.21|25726.21|25760.17|25722.17|25765.1|25727.1|25759.7|25721.7|10
1620499840000|2021-05-08 18:50:40|25759.98|25721.98|25757.3|25719.3|25759.98|25721.98|25756.7|25718.7|10
1620499850000|2021-05-08 18:50:50|25757.99|25719.99|25755.75|25717.75|25758.07|25720.07|25755.28|25717.28|10
1620499860000|2021-05-08 18:51:00|25756.56|25718.56|25756.99|25718.99|25756.99|25718.99|25754.78|25716.78|10
1620499870000|2021-05-08 18:51:10|25756.93|25718.93|25760.97|25722.97|25760.97|25722.97|25756.93|25718.93|10
1620499880000|2021-05-08 18:51:20|25762.01|25724.01|25765.73|25727.73|25765.73|25727.73|25761.76|25723.76|10
1620499890000|2021-05-08 18:51:30|25765.51|25727.51|25764.76|25726.76|25767.78|25729.78|25764.76|25726.76|10
1620499900000|2021-05-08 18:51:40|25764.17|25726.17|25760.75|25722.75|25764.29|25726.29|25760.75|25722.75|10
1620499910000|2021-05-08 18:51:50|25761.12|25723.12|25764.83|25726.83|25764.83|25726.83|25761.12|25723.12|10
1620499920000|2021-05-08 18:52:00|25764.81|25726.81|25764.67|25726.67|25764.88|25726.88|25763.86|25725.86|10
1620499930000|2021-05-08 18:52:10|25765.09|25727.09|25768.52|25730.52|25768.76|25730.76|25765.09|25727.09|10
1620499940000|2021-05-08 18:52:20|25768.85|25730.85|25771.42|25733.42|25771.82|25733.82|25768.85|25730.85|10
1620499950000|2021-05-08 18:52:30|25771.4|25733.4|25777.52|25739.52|25777.52|25739.52|25771.15|25733.15|10
1620499960000|2021-05-08 18:52:40|25778.2|25740.2|25789.18|25751.18|25789.18|25751.18|25778.2|25740.2|10
1620499970000|2021-05-08 18:52:50|25789.25|25751.25|25791.27|25753.27|25792.58|25754.58|25789.25|25751.25|10
1620499980000|2021-05-08 18:53:00|25791.34|25753.34|25792.09|25754.09|25792.9|25754.9|25789.37|25751.37|10
1620499990000|2021-05-08 18:53:10|25792.27|25754.27|25795.65|25757.65|25795.65|25757.65|25792.27|25754.27|10
1620500000000|2021-05-08 18:53:20|25794.8|25756.8|25788.23|25750.23|25794.8|25756.8|25787.17|25749.17|10
1620500010000|2021-05-08 18:53:30|25788.04|25750.04|25787.98|25749.98|25788.04|25750.04|25785.18|25747.18|10
1620500020000|2021-05-08 18:53:40|25788.31|25750.31|25789.84|25751.84|25789.84|25751.84|25787.09|25749.09|10
1620500030000|2021-05-08 18:53:50|25790.66|25752.66|25790.76|25752.76|25792.51|25754.51|25790.49|25752.49|10
1620500040000|2021-05-08 18:54:00|25790.64|25752.64|25792.27|25754.27|25793.17|25755.17|25789.81|25751.81|10
1620500050000|2021-05-08 18:54:10|25791.83|25753.83|25790.5|25752.5|25791.83|25753.83|25788.45|25750.45|10
1620500060000|2021-05-08 18:54:20|25790.44|25752.44|25790.03|25752.03|25791.36|25753.36|25788.4|25750.4|10
1620500070000|2021-05-08 18:54:30|25789.9|25751.9|25790.49|25752.49|25790.49|25752.49|25789.24|25751.24|9
1620500080000|2021-05-08 18:54:40|25790.84|25752.84|25792.84|25754.84|25794.11|25756.11|25790.84|25752.84|10
1620500090000|2021-05-08 18:54:50|25792.4|25754.4|25793.4|25755.4|25794.22|25756.22|25792.31|25754.31|10
1620500100000|2021-05-08 18:55:00|25793.3|25755.3|25786.13|25748.13|25793.3|25755.3|25786.13|25748.13|10
1620500110000|2021-05-08 18:55:10|25786|25748|25788.5|25750.5|25788.5|25750.5|25785.01|25747.01|10
1620500120000|2021-05-08 18:55:20|25788.98|25750.98|25791.66|25753.66|25791.66|25753.66|25788.98|25750.98|10
1620500130000|2021-05-08 18:55:30|25791.76|25753.76|25794.15|25756.15|25794.15|25756.15|25790.29|25752.29|10
1620500140000|2021-05-08 18:55:40|25793.76|25755.76|25792.81|25754.81|25794.84|25756.84|25792.51|25754.51|10
1620500150000|2021-05-08 18:55:50|25791.88|25753.88|25790.08|25752.08|25791.88|25753.88|25790.07|25752.07|10
1620500160000|2021-05-08 18:56:00|25789.9|25751.9|25794.3|25756.3|25794.34|25756.34|25789.9|25751.9|10
1620500170000|2021-05-08 18:56:10|25795.34|25757.34|25796.94|25758.94|25797.29|25759.29|25794.31|25756.31|10
1620500180000|2021-05-08 18:56:20|25797.01|25759.01|25795.58|25757.58|25797.2|25759.2|25795.58|25757.58|10
1620500190000|2021-05-08 18:56:30|25795.57|25757.57|25794.4|25756.4|25795.67|25757.67|25793.78|25755.78|9
1620500200000|2021-05-08 18:56:40|25794.24|25756.24|25796.94|25758.94|25797.35|25759.35|25794.24|25756.24|10
1620500210000|2021-05-08 18:56:50|25797.03|25759.03|25797.48|25759.48|25799.11|25761.11|25797.03|25759.03|10
1620500220000|2021-05-08 18:57:00|25797.31|25759.31|25803.3|25765.3|25803.3|25765.3|25797.31|25759.31|10
1620500230000|2021-05-08 18:57:10|25802.99|25764.99|25801.33|25763.33|25803.56|25765.56|25801.33|25763.33|10
1620500240000|2021-05-08 18:57:20|25801.4|25763.4|25802.35|25764.35|25802.63|25764.63|25801.11|25763.11|10
1620500250000|2021-05-08 18:57:30|25802.68|25764.68|25802.09|25764.09|25803.57|25765.57|25800.68|25762.68|10
1620500260000|2021-05-08 18:57:40|25802.1|25764.1|25803.35|25765.35|25803.86|25765.86|25802.1|25764.1|10
1620500270000|2021-05-08 18:57:50|25803.46|25765.46|25796.44|25758.44|25805.22|25767.22|25796.44|25758.44|10
1620500280000|2021-05-08 18:58:00|25796.38|25758.38|25793.78|25755.78|25797.25|25759.25|25793.78|25755.78|10
1620500290000|2021-05-08 18:58:10|25793.57|25755.57|25796.93|25758.93|25797.16|25759.16|25793.57|25755.57|10
1620500300000|2021-05-08 18:58:20|25797.06|25759.06|25792.01|25754.01|25798.17|25760.17|25791.86|25753.86|10
1620500310000|2021-05-08 18:58:30|25790.59|25752.59|25785.1|25747.1|25790.59|25752.59|25785.1|25747.1|10
1620500320000|2021-05-08 18:58:40|25784.26|25746.26|25782.03|25744.03|25784.26|25746.26|25781.17|25743.17|10
1620500330000|2021-05-08 18:58:50|25779.85|25741.85|25779.03|25741.03|25781.29|25743.29|25778.68|25740.68|10
1620500340000|2021-05-08 18:59:00|25778.03|25740.03|25765.21|25727.21|25778.03|25740.03|25765.21|25727.21|10
1620500350000|2021-05-08 18:59:10|25765.9|25727.9|25757.47|25719.47|25765.9|25727.9|25756.22|25718.22|10
1620500360000|2021-05-08 18:59:20|25756.68|25718.68|25756.38|25718.38|25757.75|25719.75|25755.13|25717.13|10
1620500370000|2021-05-08 18:59:30|25756.88|25718.88|25757.59|25719.59|25759.42|25721.42|25756.61|25718.61|10
1620500380000|2021-05-08 18:59:40|25757.86|25719.86|25756.09|25718.09|25757.86|25719.86|25755.03|25717.03|10
1620500390000|2021-05-08 18:59:50|25754.21|25716.21|25757.84|25719.84|25757.84|25719.84|25754.21|25716.21|10
1620500400000|2021-05-08 19:00:00|25759.61|25721.61|25765.41|25727.41|25765.41|25727.41|25758.38|25720.38|10
1620500410000|2021-05-08 19:00:10|25768.26|25730.26|25790.57|25752.57|25790.57|25752.57|25768.26|25730.26|10
1620500420000|2021-05-08 19:00:20|25792.91|25754.91|25805.8|25767.8|25806.47|25768.47|25792.91|25754.91|10
1620500430000|2021-05-08 19:00:30|25806.36|25768.36|25807.92|25769.92|25809.15|25771.15|25806.36|25768.36|10
1620500440000|2021-05-08 19:00:40|25808.22|25770.22|25813.15|25775.15|25813.8|25775.8|25808.22|25770.22|10
1620500450000|2021-05-08 19:00:50|25813.5|25775.5|25817.41|25779.41|25817.42|25779.42|25813.5|25775.5|10
1620500460000|2021-05-08 19:01:00|25817.89|25779.89|25822.29|25784.29|25823.39|25785.39|25816.8|25778.8|10
1620500470000|2021-05-08 19:01:10|25819.99|25781.99|25814.36|25776.36|25820.3|25782.3|25814.36|25776.36|10
1620500480000|2021-05-08 19:01:20|25813.92|25775.92|25814.44|25776.44|25817.68|25779.68|25811.75|25773.75|10
1620500490000|2021-05-08 19:01:30|25814.86|25776.86|25799.69|25761.69|25814.86|25776.86|25799.69|25761.69|10
1620500500000|2021-05-08 19:01:40|25799.48|25761.48|25792.01|25754.01|25799.48|25761.48|25792.01|25754.01|10
1620500510000|2021-05-08 19:01:50|25790.96|25752.96|25778.18|25740.18|25790.96|25752.96|25777.82|25739.82|10
1620500520000|2021-05-08 19:02:00|25778.52|25740.52|25753.17|25715.17|25778.52|25740.52|25753.17|25715.17|10
1620500530000|2021-05-08 19:02:10|25745.67|25707.67|25736.22|25698.22|25746.73|25708.73|25736.22|25698.22|9
1620500540000|2021-05-08 19:02:20|25736.99|25698.99|25735.61|25697.61|25737.65|25699.65|25735.28|25697.28|10
1620500550000|2021-05-08 19:02:30|25735.55|25697.55|25733.94|25695.94|25735.55|25697.55|25732.71|25694.71|10
1620500560000|2021-05-08 19:02:40|25732.48|25694.48|25736.41|25698.41|25736.61|25698.61|25732.48|25694.48|10
1620500570000|2021-05-08 19:02:50|25735.9|25697.9|25737.09|25699.09|25737.57|25699.57|25735.5|25697.5|10
1620500580000|2021-05-08 19:03:00|25735.74|25697.74|25744.22|25706.22|25744.22|25706.22|25735.74|25697.74|10
1620500590000|2021-05-08 19:03:10|25745.11|25707.11|25752.35|25714.35|25753.32|25715.32|25745.11|25707.11|10
1620500600000|2021-05-08 19:03:20|25751.65|25713.65|25754.58|25716.58|25754.58|25716.58|25749.95|25711.95|10
1620500610000|2021-05-08 19:03:30|25755.93|25717.93|25754.11|25716.11|25755.93|25717.93|25754.11|25716.11|10
1620500620000|2021-05-08 19:03:40|25754.28|25716.28|25754.78|25716.78|25754.78|25716.78|25751.79|25713.79|10
1620500630000|2021-05-08 19:03:50|25754.24|25716.24|25761.45|25723.45|25761.45|25723.45|25754.24|25716.24|10
1620500640000|2021-05-08 19:04:00|25762.21|25724.21|25761.31|25723.31|25763.18|25725.18|25761.31|25723.31|10
1620500650000|2021-05-08 19:04:10|25761.13|25723.13|25765.4|25727.4|25767.2|25729.2|25761.13|25723.13|10
1620500660000|2021-05-08 19:04:20|25766.1|25728.1|25762.82|25724.82|25766.1|25728.1|25760.74|25722.74|10
1620500670000|2021-05-08 19:04:30|25762.94|25724.94|25761.6|25723.6|25763.22|25725.22|25760.67|25722.67|10
1620500680000|2021-05-08 19:04:40|25761.91|25723.91|25767.15|25729.15|25767.15|25729.15|25761.04|25723.04|10
1620500690000|2021-05-08 19:04:50|25766.72|25728.72|25771.63|25733.63|25771.63|25733.63|25766.72|25728.72|10
1620500700000|2021-05-08 19:05:00|25772.16|25734.16|25786.96|25748.96|25786.96|25748.96|25772.16|25734.16|10
1620500710000|2021-05-08 19:05:10|25786.8|25748.8|25788.64|25750.64|25789.65|25751.65|25786.8|25748.8|10
1620500720000|2021-05-08 19:05:20|25788.43|25750.43|25791.03|25753.03|25791.74|25753.74|25788.09|25750.09|10
1620500730000|2021-05-08 19:05:30|25791.46|25753.46|25788.25|25750.25|25791.46|25753.46|25787.93|25749.93|10
1620500740000|2021-05-08 19:05:40|25788.17|25750.17|25788.65|25750.65|25788.65|25750.65|25786.52|25748.52|10
1620500750000|2021-05-08 19:05:50|25788.03|25750.03|25778.62|25740.62|25788.03|25750.03|25778.62|25740.62|10
1620500760000|2021-05-08 19:06:00|25778.88|25740.88|25780.32|25742.32|25780.32|25742.32|25776.01|25738.01|10
1620500770000|2021-05-08 19:06:10|25780.63|25742.63|25775.57|25737.57|25782.63|25744.63|25775.57|25737.57|10
1620500780000|2021-05-08 19:06:20|25776|25738|25773.37|25735.37|25776|25738|25773.29|25735.29|10
1620500790000|2021-05-08 19:06:30|25773.76|25735.76|25772.5|25734.5|25773.76|25735.76|25771.06|25733.06|10
1620500800000|2021-05-08 19:06:40|25772.51|25734.51|25770.75|25732.75|25772.51|25734.51|25769.84|25731.84|10
1620500810000|2021-05-08 19:06:50|25771.78|25733.78|25773.6|25735.6|25773.8|25735.8|25771.78|25733.78|10
1620500820000|2021-05-08 19:07:00|25773.93|25735.93|25779.3|25741.3|25779.3|25741.3|25773.93|25735.93|10
1620500830000|2021-05-08 19:07:10|25779.1|25741.1|25780.86|25742.86|25781.13|25743.13|25778.94|25740.94|10
1620500840000|2021-05-08 19:07:20|25782.14|25744.14|25783.9|25745.9|25783.9|25745.9|25780.8|25742.8|10
1620500850000|2021-05-08 19:07:30|25784.37|25746.37|25789.79|25751.79|25789.79|25751.79|25784.37|25746.37|10
1620500860000|2021-05-08 19:07:40|25789.45|25751.45|25792.55|25754.55|25794.1|25756.1|25789.45|25751.45|10
1620500870000|2021-05-08 19:07:50|25791.76|25753.76|25795.17|25757.17|25795.17|25757.17|25791.06|25753.06|10
1620500880000|2021-05-08 19:08:00|25797.33|25759.33|25803.92|25765.92|25805.5|25767.5|25797.33|25759.33|10
1620500890000|2021-05-08 19:08:10|25804.39|25766.39|25810.44|25772.44|25811.97|25773.97|25804.39|25766.39|10
1620500900000|2021-05-08 19:08:20|25810.65|25772.65|25818.23|25780.23|25818.23|25780.23|25810.57|25772.57|10
1620500910000|2021-05-08 19:08:30|25818.46|25780.46|25818.06|25780.06|25818.92|25780.92|25817.9|25779.9|10
1620500920000|2021-05-08 19:08:40|25818.5|25780.5|25817.36|25779.36|25818.59|25780.59|25816.18|25778.18|10
1620500930000|2021-05-08 19:08:50|25817.77|25779.77|25820.63|25782.63|25820.88|25782.88|25817.77|25779.77|10
1620500940000|2021-05-08 19:09:00|25820.32|25782.32|25821.79|25783.79|25822.84|25784.84|25820.29|25782.29|10
1620500950000|2021-05-08 19:09:10|25821.34|25783.34|25818.83|25780.83|25821.9|25783.9|25818.83|25780.83|10
1620500960000|2021-05-08 19:09:20|25818.42|25780.42|25819.1|25781.1|25820.06|25782.06|25817.6|25779.6|10
1620500970000|2021-05-08 19:09:30|25818.09|25780.09|25821.05|25783.05|25821.05|25783.05|25818.09|25780.09|10
1620500980000|2021-05-08 19:09:40|25821.53|25783.53|25825.63|25787.63|25825.92|25787.92|25821.53|25783.53|10
1620500990000|2021-05-08 19:09:50|25826.02|25788.02|25826.03|25788.03|25827.2|25789.2|25825.79|25787.79|10
1620501000000|2021-05-08 19:10:00|25825.82|25787.82|25823.65|25785.65|25825.82|25787.82|25823.65|25785.65|9
1620501010000|2021-05-08 19:10:10|25823.88|25785.88|25827.31|25789.31|25827.31|25789.31|25823.32|25785.32|10
1620501020000|2021-05-08 19:10:20|25827.55|25789.55|25829.75|25791.75|25829.75|25791.75|25827.55|25789.55|10
1620501030000|2021-05-08 19:10:30|25830.13|25792.13|25832.9|25794.9|25832.92|25794.92|25830.13|25792.13|10
1620501040000|2021-05-08 19:10:40|25833.22|25795.22|25835.84|25797.84|25836.16|25798.16|25832.89|25794.89|10
1620501050000|2021-05-08 19:10:50|25835.58|25797.58|25839.13|25801.13|25839.13|25801.13|25835.58|25797.58|10
1620501060000|2021-05-08 19:11:00|25839.6|25801.6|25837.37|25799.37|25839.82|25801.82|25836.78|25798.78|10
1620501070000|2021-05-08 19:11:10|25837.16|25799.16|25836.63|25798.63|25837.3|25799.3|25836.24|25798.24|10
1620501080000|2021-05-08 19:11:20|25839.18|25801.18|25837.4|25799.4|25839.18|25801.18|25837.4|25799.4|10
1620501090000|2021-05-08 19:11:30|25837.03|25799.03|25830.33|25792.33|25837.03|25799.03|25830.33|25792.33|10
1620501100000|2021-05-08 19:11:40|25832.52|25794.52|25833.97|25795.97|25833.97|25795.97|25831.29|25793.29|10
1620501110000|2021-05-08 19:11:50|25833.87|25795.87|25831.51|25793.51|25834.38|25796.38|25830.59|25792.59|10
1620501120000|2021-05-08 19:12:00|25831.04|25793.04|25830.49|25792.49|25832.38|25794.38|25830.49|25792.49|10
1620501130000|2021-05-08 19:12:10|25831.13|25793.13|25831.89|25793.89|25832.08|25794.08|25830.8|25792.8|10
1620501140000|2021-05-08 19:12:20|25832.02|25794.02|25831.35|25793.35|25832.02|25794.02|25830.59|25792.59|9
1620501150000|2021-05-08 19:12:30|25831.63|25793.63|25829.2|25791.2|25831.63|25793.63|25828.85|25790.85|10
1620501160000|2021-05-08 19:12:40|25829.29|25791.29|25833.21|25795.21|25833.81|25795.81|25829.29|25791.29|10
1620501170000|2021-05-08 19:12:50|25832.47|25794.47|25835.32|25797.32|25835.32|25797.32|25832.47|25794.47|10
1620501180000|2021-05-08 19:13:00|25835.45|25797.45|25834.85|25796.85|25837.48|25799.48|25834.85|25796.85|10
1620501190000|2021-05-08 19:13:10|25834.34|25796.34|25825.87|25787.87|25834.34|25796.34|25825.87|25787.87|10
1620501200000|2021-05-08 19:13:20|25823.12|25785.12|25819.27|25781.27|25823.12|25785.12|25818.78|25780.78|10
1620501210000|2021-05-08 19:13:30|25818.69|25780.69|25820.44|25782.44|25823.34|25785.34|25818.69|25780.69|10
1620501220000|2021-05-08 19:13:40|25818.35|25780.35|25815.01|25777.01|25818.53|25780.53|25814.84|25776.84|10
1620501230000|2021-05-08 19:13:50|25814.75|25776.75|25816.28|25778.28|25816.57|25778.57|25813.23|25775.23|10
1620501240000|2021-05-08 19:14:00|25815.59|25777.59|25820.23|25782.23|25820.7|25782.7|25815.4|25777.4|10
1620501250000|2021-05-08 19:14:10|25820.51|25782.51|25822.13|25784.13|25822.88|25784.88|25820.28|25782.28|10
1620501260000|2021-05-08 19:14:20|25821.08|25783.08|25823.88|25785.88|25824.93|25786.93|25821.08|25783.08|10
1620501270000|2021-05-08 19:14:30|25823.99|25785.99|25823.5|25785.5|25823.99|25785.99|25821.28|25783.28|10
1620501280000|2021-05-08 19:14:40|25824.62|25786.62|25826.34|25788.34|25826.34|25788.34|25824.06|25786.06|9
1620501290000|2021-05-08 19:14:50|25826.17|25788.17|25835.96|25797.96|25835.96|25797.96|25826.17|25788.17|10
1620501300000|2021-05-08 19:15:00|25835.48|25797.48|25834.12|25796.12|25836.05|25798.05|25834.12|25796.12|10
1620501310000|2021-05-08 19:15:10|25834.22|25796.22|25822.44|25784.44|25834.22|25796.22|25822.44|25784.44|10
1620501320000|2021-05-08 19:15:20|25822|25784|25814.95|25776.95|25822|25784|25814.78|25776.78|10
1620501330000|2021-05-08 19:15:30|25815.3|25777.3|25809.42|25771.42|25815.3|25777.3|25809.42|25771.42|10
1620501340000|2021-05-08 19:15:40|25809.32|25771.32|25800.17|25762.17|25809.32|25771.32|25799.82|25761.82|10
1620501350000|2021-05-08 19:15:50|25800.51|25762.51|25803.02|25765.02|25803.02|25765.02|25799.39|25761.39|10
1620501360000|2021-05-08 19:16:00|25802.86|25764.86|25811.08|25773.08|25811.08|25773.08|25802.86|25764.86|10
1620501370000|2021-05-08 19:16:10|25811.51|25773.51|25813.29|25775.29|25814.3|25776.3|25811.51|25773.51|10
1620501380000|2021-05-08 19:16:20|25813.77|25775.77|25813.92|25775.92|25814.61|25776.61|25811.44|25773.44|10
1620501390000|2021-05-08 19:16:30|25811.18|25773.18|25801.74|25763.74|25811.2|25773.2|25801.74|25763.74|10
1620501400000|2021-05-08 19:16:40|25802.78|25764.78|25797.86|25759.86|25802.78|25764.78|25797.86|25759.86|9
1620501410000|2021-05-08 19:16:50|25797.71|25759.71|25802.65|25764.65|25802.65|25764.65|25797.31|25759.31|10
1620501420000|2021-05-08 19:17:00|25801.8|25763.8|25793.83|25755.83|25801.8|25763.8|25792.82|25754.82|10
1620501430000|2021-05-08 19:17:10|25794.01|25756.01|25796.07|25758.07|25796.08|25758.08|25793.32|25755.32|10
1620501440000|2021-05-08 19:17:20|25796.57|25758.57|25802.2|25764.2|25802.28|25764.28|25796.57|25758.57|10
1620501450000|2021-05-08 19:17:30|25801.45|25763.45|25807.74|25769.74|25807.74|25769.74|25801.45|25763.45|10
1620501460000|2021-05-08 19:17:40|25807.52|25769.52|25808.12|25770.12|25808.76|25770.76|25806.99|25768.99|9
1620501470000|2021-05-08 19:17:50|25807.89|25769.89|25811.48|25773.48|25813.88|25775.88|25807.89|25769.89|10
1620501480000|2021-05-08 19:18:00|25811.39|25773.39|25811.28|25773.28|25812.96|25774.96|25810.92|25772.92|10
1620501490000|2021-05-08 19:18:10|25812.08|25774.08|25816.96|25778.96|25816.96|25778.96|25811.41|25773.41|10
1620501500000|2021-05-08 19:18:20|25817.57|25779.57|25815.11|25777.11|25818.08|25780.08|25815.07|25777.07|10
1620501510000|2021-05-08 19:18:30|25814.67|25776.67|25811.77|25773.77|25814.67|25776.67|25811.77|25773.77|10
1620501520000|2021-05-08 19:18:40|25811.9|25773.9|25812|25774|25812|25774|25810.63|25772.63|10
1620501530000|2021-05-08 19:18:50|25812.38|25774.38|25817.29|25779.29|25817.29|25779.29|25812.38|25774.38|10
1620501540000|2021-05-08 19:19:00|25816.95|25778.95|25810.25|25772.25|25816.95|25778.95|25810.25|25772.25|9
1620501550000|2021-05-08 19:19:10|25809.12|25771.12|25811.32|25773.32|25811.66|25773.66|25809.12|25771.12|10
1620501560000|2021-05-08 19:19:20|25811.6|25773.6|25817.68|25779.68|25817.68|25779.68|25811.52|25773.52|10
1620501570000|2021-05-08 19:19:30|25818.34|25780.34|25819.96|25781.96|25820.04|25782.04|25818.34|25780.34|10
1620501580000|2021-05-08 19:19:40|25820.18|25782.18|25817.91|25779.91|25820.18|25782.18|25816.97|25778.97|10
1620501590000|2021-05-08 19:19:50|25818.01|25780.01|25820.68|25782.68|25822.08|25784.08|25817.63|25779.63|10
1620501600000|2021-05-08 19:20:00|25820.82|25782.82|25819.57|25781.57|25820.82|25782.82|25819.42|25781.42|10
1620501610000|2021-05-08 19:20:10|25819.82|25781.82|25821.44|25783.44|25821.73|25783.73|25819.82|25781.82|10
1620501620000|2021-05-08 19:20:20|25820.8|25782.8|25820.94|25782.94|25820.94|25782.94|25819.03|25781.03|10
1620501630000|2021-05-08 19:20:30|25820.18|25782.18|25821.92|25783.92|25821.93|25783.93|25820.18|25782.18|10
1620501640000|2021-05-08 19:20:40|25822.27|25784.27|25826.07|25788.07|25826.07|25788.07|25822.27|25784.27|10
1620501650000|2021-05-08 19:20:50|25827.17|25789.17|25828.27|25790.27|25830.43|25792.43|25827.17|25789.17|10
1620501660000|2021-05-08 19:21:00|25828.2|25790.2|25826.66|25788.66|25828.2|25790.2|25825.9|25787.9|10
1620501670000|2021-05-08 19:21:10|25826.72|25788.72|25825.77|25787.77|25827.43|25789.43|25825.2|25787.2|10
1620501680000|2021-05-08 19:21:20|25825.22|25787.22|25823.9|25785.9|25826.46|25788.46|25823.9|25785.9|10
1620501690000|2021-05-08 19:21:30|25824|25786|25826.83|25788.83|25827.09|25789.09|25824|25786|10
1620501700000|2021-05-08 19:21:40|25826.55|25788.55|25830.65|25792.65|25830.65|25792.65|25826.55|25788.55|10
1620501710000|2021-05-08 19:21:50|25830.55|25792.55|25829.73|25791.73|25832.35|25794.35|25829.73|25791.73|10
1620501720000|2021-05-08 19:22:00|25830|25792|25824.02|25786.02|25830.5|25792.5|25824.02|25786.02|10
1620501730000|2021-05-08 19:22:10|25823.94|25785.94|25820.2|25782.2|25824.26|25786.26|25820.2|25782.2|10
1620501740000|2021-05-08 19:22:20|25819.98|25781.98|25820.31|25782.31|25820.66|25782.66|25819.98|25781.98|10
1620501750000|2021-05-08 19:22:30|25818.48|25780.48|25822.07|25784.07|25822.07|25784.07|25815.35|25777.35|10
1620501760000|2021-05-08 19:22:40|25822.6|25784.6|25823.42|25785.42|25824.44|25786.44|25822.57|25784.57|10
1620501770000|2021-05-08 19:22:50|25824.28|25786.28|25825.51|25787.51|25825.51|25787.51|25822.85|25784.85|10
1620501780000|2021-05-08 19:23:00|25826.07|25788.07|25824.73|25786.73|25826.07|25788.07|25823.03|25785.03|10
1620501790000|2021-05-08 19:23:10|25824.67|25786.67|25829.27|25791.27|25830.9|25792.9|25823.68|25785.68|10
1620501800000|2021-05-08 19:23:20|25829.11|25791.11|25828.22|25790.22|25829.11|25791.11|25826.74|25788.74|10
1620501810000|2021-05-08 19:23:30|25827.76|25789.76|25828.98|25790.98|25828.98|25790.98|25827.32|25789.32|10
1620501820000|2021-05-08 19:23:40|25828.92|25790.92|25828.08|25790.08|25828.92|25790.92|25826.6|25788.6|10
1620501830000|2021-05-08 19:23:50|25828.03|25790.03|25830.04|25792.04|25830.4|25792.4|25828.03|25790.03|10
1620501840000|2021-05-08 19:24:00|25830.71|25792.71|25828.44|25790.44|25832.83|25794.83|25828.44|25790.44|10
1620501850000|2021-05-08 19:24:10|25828.26|25790.26|25827.27|25789.27|25828.5|25790.5|25826.04|25788.04|10
1620501860000|2021-05-08 19:24:20|25828.07|25790.07|25823.63|25785.63|25828.07|25790.07|25823.63|25785.63|10
1620501870000|2021-05-08 19:24:30|25823.15|25785.15|25812.5|25774.5|25823.15|25785.15|25812.5|25774.5|10
1620501880000|2021-05-08 19:24:40|25811.64|25773.64|25796.48|25758.48|25811.64|25773.64|25796.48|25758.48|10
1620501890000|2021-05-08 19:24:50|25796.33|25758.33|25795.55|25757.55|25796.83|25758.83|25795.21|25757.21|10
1620501900000|2021-05-08 19:25:00|25795.46|25757.46|25792.03|25754.03|25796.6|25758.6|25792.03|25754.03|10
1620501910000|2021-05-08 19:25:10|25791.11|25753.11|25787.74|25749.74|25791.11|25753.11|25786.63|25748.63|10
1620501920000|2021-05-08 19:25:20|25787.56|25749.56|25777.31|25739.31|25787.56|25749.56|25777.31|25739.31|10
1620501930000|2021-05-08 19:25:30|25777.22|25739.22|25765.35|25727.35|25777.27|25739.27|25765.35|25727.35|10
1620501940000|2021-05-08 19:25:40|25764.04|25726.04|25756.78|25718.78|25764.63|25726.63|25756.78|25718.78|10
1620501950000|2021-05-08 19:25:50|25754.99|25716.99|25747.25|25709.25|25755.03|25717.03|25747.25|25709.25|10
1620501960000|2021-05-08 19:26:00|25745.93|25707.93|25744.6|25706.6|25749.83|25711.83|25744.6|25706.6|10
1620501970000|2021-05-08 19:26:10|25743.65|25705.65|25744.73|25706.73|25744.73|25706.73|25739.48|25701.48|10
1620501980000|2021-05-08 19:26:20|25744.32|25706.32|25748.77|25710.77|25751.13|25713.13|25743.91|25705.91|10
1620501990000|2021-05-08 19:26:30|25747.69|25709.69|25732.92|25694.92|25747.69|25709.69|25732.92|25694.92|10
1620502000000|2021-05-08 19:26:40|25732.54|25694.54|25723.64|25685.64|25732.54|25694.54|25722.92|25684.92|10
1620502010000|2021-05-08 19:26:50|25723.47|25685.47|25720.45|25682.45|25725.49|25687.49|25719.41|25681.41|10
1620502020000|2021-05-08 19:27:00|25720.09|25682.09|25716.44|25678.44|25720.98|25682.98|25716.44|25678.44|10
1620502030000|2021-05-08 19:27:10|25714.81|25676.81|25716.92|25678.92|25718.51|25680.51|25714.81|25676.81|10
1620502040000|2021-05-08 19:27:20|25716.9|25678.9|25712.78|25674.78|25716.9|25678.9|25712.78|25674.78|10
1620502050000|2021-05-08 19:27:30|25713.14|25675.14|25733.67|25695.67|25733.67|25695.67|25713.14|25675.14|10
1620502060000|2021-05-08 19:27:40|25733.45|25695.45|25737.44|25699.44|25739.13|25701.13|25733.3|25695.3|10
1620502070000|2021-05-08 19:27:50|25737.41|25699.41|25738.24|25700.24|25738.33|25700.33|25736.37|25698.37|10
1620502080000|2021-05-08 19:28:00|25738.29|25700.29|25744.66|25706.66|25744.66|25706.66|25737.62|25699.62|10
1620502090000|2021-05-08 19:28:10|25744.89|25706.89|25753.49|25715.49|25753.49|25715.49|25744.89|25706.89|10
1620502100000|2021-05-08 19:28:20|25755.1|25717.1|25762.11|25724.11|25762.11|25724.11|25754.6|25716.6|10
1620502110000|2021-05-08 19:28:30|25761.12|25723.12|25756.57|25718.57|25761.6|25723.6|25756.57|25718.57|10
1620502120000|2021-05-08 19:28:40|25758.11|25720.11|25766.62|25728.62|25766.62|25728.62|25757.53|25719.53|10
1620502130000|2021-05-08 19:28:50|25766.6|25728.6|25766.85|25728.85|25770.27|25732.27|25766.6|25728.6|10
1620502140000|2021-05-08 19:29:00|25766.92|25728.92|25764.65|25726.65|25766.92|25728.92|25764.65|25726.65|10
1620502150000|2021-05-08 19:29:10|25764.57|25726.57|25758.8|25720.8|25764.57|25726.57|25758.8|25720.8|10
1620502160000|2021-05-08 19:29:20|25759.48|25721.48|25754.55|25716.55|25759.48|25721.48|25754.55|25716.55|10
1620502170000|2021-05-08 19:29:30|25754.33|25716.33|25753.04|25715.04|25754.33|25716.33|25752.8|25714.8|10
1620502180000|2021-05-08 19:29:40|25753.21|25715.21|25759.01|25721.01|25759.32|25721.32|25753.21|25715.21|10
1620502190000|2021-05-08 19:29:50|25759.78|25721.78|25754.03|25716.03|25759.92|25721.92|25753.45|25715.45|10
1620502200000|2021-05-08 19:30:00|25753.96|25715.96|25753.8|25715.8|25754.49|25716.49|25752.69|25714.69|10
1620502210000|2021-05-08 19:30:10|25755.25|25717.25|25767|25729|25767|25729|25755.21|25717.21|10
1620502220000|2021-05-08 19:30:20|25767.59|25729.59|25771.25|25733.25|25771.25|25733.25|25767.49|25729.49|10
1620502230000|2021-05-08 19:30:30|25772.22|25734.22|25785.39|25747.39|25785.39|25747.39|25772.22|25734.22|10
1620502240000|2021-05-08 19:30:40|25786.01|25748.01|25791.76|25753.76|25791.76|25753.76|25786.01|25748.01|10
1620502250000|2021-05-08 19:30:50|25791.47|25753.47|25788.16|25750.16|25792.58|25754.58|25788.16|25750.16|10
1620502260000|2021-05-08 19:31:00|25786.68|25748.68|25787.39|25749.39|25787.97|25749.97|25786.59|25748.59|10
1620502270000|2021-05-08 19:31:10|25787.13|25749.13|25796.28|25758.28|25796.28|25758.28|25787.13|25749.13|10
1620502280000|2021-05-08 19:31:20|25797.38|25759.38|25798.88|25760.88|25798.93|25760.93|25797.24|25759.24|10
1620502290000|2021-05-08 19:31:30|25797.87|25759.87|25796.53|25758.53|25797.87|25759.87|25796.53|25758.53|10
1620502300000|2021-05-08 19:31:40|25795.56|25757.56|25797.3|25759.3|25797.3|25759.3|25795.06|25757.06|10
1620502310000|2021-05-08 19:31:50|25796.99|25758.99|25792.38|25754.38|25796.99|25758.99|25792.38|25754.38|10
1620502320000|2021-05-08 19:32:00|25793|25755|25794.12|25756.12|25794.43|25756.43|25791.76|25753.76|10
1620502330000|2021-05-08 19:32:10|25793.91|25755.91|25793.03|25755.03|25794.24|25756.24|25793.03|25755.03|10
1620502340000|2021-05-08 19:32:20|25793.88|25755.88|25790.74|25752.74|25794.58|25756.58|25790.37|25752.37|10
1620502350000|2021-05-08 19:32:30|25790.44|25752.44|25786.69|25748.69|25791.64|25753.64|25786.69|25748.69|10
1620502360000|2021-05-08 19:32:40|25786.49|25748.49|25779.79|25741.79|25786.49|25748.49|25779.79|25741.79|10
1620502370000|2021-05-08 19:32:50|25778.55|25740.55|25777.99|25739.99|25779.67|25741.67|25777.99|25739.99|10
1620502380000|2021-05-08 19:33:00|25777.76|25739.76|25773.97|25735.97|25778.01|25740.01|25773.74|25735.74|10
1620502390000|2021-05-08 19:33:10|25774.03|25736.03|25774.72|25736.72|25774.72|25736.72|25773.26|25735.26|9
1620502400000|2021-05-08 19:33:20|25774.35|25736.35|25777.64|25739.64|25777.64|25739.64|25774.35|25736.35|10
1620502410000|2021-05-08 19:33:30|25778.19|25740.19|25779.32|25741.32|25780.16|25742.16|25777.78|25739.78|10
1620502420000|2021-05-08 19:33:40|25779.6|25741.6|25779.85|25741.85|25780.41|25742.41|25778.24|25740.24|10
1620502430000|2021-05-08 19:33:50|25780.06|25742.06|25778.15|25740.15|25780.06|25742.06|25777.86|25739.86|10
1620502440000|2021-05-08 19:34:00|25778.19|25740.19|25778.74|25740.74|25779.17|25741.17|25778.04|25740.04|10
1620502450000|2021-05-08 19:34:10|25777.84|25739.84|25777.71|25739.71|25777.84|25739.84|25775.97|25737.97|10
1620502460000|2021-05-08 19:34:20|25778.88|25740.88|25770.42|25732.42|25778.88|25740.88|25770.42|25732.42|10
1620502470000|2021-05-08 19:34:30|25769.57|25731.57|25757.62|25719.62|25769.57|25731.57|25757.62|25719.62|10
1620502480000|2021-05-08 19:34:40|25756.86|25718.86|25753.36|25715.36|25757.32|25719.32|25753.3|25715.3|10
1620502490000|2021-05-08 19:34:50|25750.89|25712.89|25747.93|25709.93|25751.16|25713.16|25747.93|25709.93|10
1620502500000|2021-05-08 19:35:00|25747.87|25709.87|25748.8|25710.8|25748.8|25710.8|25747.19|25709.19|10
1620502510000|2021-05-08 19:35:10|25748.96|25710.96|25753.66|25715.66|25754.43|25716.43|25748.96|25710.96|10
1620502520000|2021-05-08 19:35:20|25754.97|25716.97|25759.25|25721.25|25762.53|25724.53|25754.97|25716.97|10
1620502530000|2021-05-08 19:35:30|25759.83|25721.83|25761.81|25723.81|25761.81|25723.81|25758.82|25720.82|10
1620502540000|2021-05-08 19:35:40|25762.33|25724.33|25760.22|25722.22|25762.35|25724.35|25760.22|25722.22|10
1620502550000|2021-05-08 19:35:50|25759.98|25721.98|25762.1|25724.1|25763.16|25725.16|25759.98|25721.98|10
1620502560000|2021-05-08 19:36:00|25762.15|25724.15|25766.45|25728.45|25766.65|25728.65|25762.15|25724.15|10
1620502570000|2021-05-08 19:36:10|25766.96|25728.96|25766.47|25728.47|25767.67|25729.67|25766.47|25728.47|10
1620502580000|2021-05-08 19:36:20|25764.64|25726.64|25763.93|25725.93|25764.64|25726.64|25762.2|25724.2|10
1620502590000|2021-05-08 19:36:30|25764.12|25726.12|25764.44|25726.44|25764.79|25726.79|25763.08|25725.08|10
1620502600000|2021-05-08 19:36:40|25764.12|25726.12|25762.18|25724.18|25764.12|25726.12|25761.25|25723.25|9
1620502610000|2021-05-08 19:36:50|25761.81|25723.81|25763.87|25725.87|25765.96|25727.96|25761.81|25723.81|10
1620502620000|2021-05-08 19:37:00|25764.01|25726.01|25765.07|25727.07|25765.54|25727.54|25763.57|25725.57|10
1620502630000|2021-05-08 19:37:10|25764.99|25726.99|25769.98|25731.98|25769.98|25731.98|25764|25726|10
1620502640000|2021-05-08 19:37:20|25770.03|25732.03|25769.79|25731.79|25771.8|25733.8|25769.4|25731.4|10
1620502650000|2021-05-08 19:37:30|25770.17|25732.17|25773.43|25735.43|25773.43|25735.43|25770.17|25732.17|10
1620502660000|2021-05-08 19:37:40|25773.57|25735.57|25769.39|25731.39|25773.57|25735.57|25769.39|25731.39|10
1620502670000|2021-05-08 19:37:50|25769.31|25731.31|25770.41|25732.41|25770.41|25732.41|25768.54|25730.54|10
1620502680000|2021-05-08 19:38:00|25770.31|25732.31|25768.45|25730.45|25770.31|25732.31|25766.53|25728.53|10
1620502690000|2021-05-08 19:38:10|25768.49|25730.49|25772.51|25734.51|25772.94|25734.94|25768.32|25730.32|10
1620502700000|2021-05-08 19:38:20|25772.87|25734.87|25774.03|25736.03|25775.18|25737.18|25772.87|25734.87|10
1620502710000|2021-05-08 19:38:30|25773.92|25735.92|25775.73|25737.73|25775.73|25737.73|25773.92|25735.92|10
1620502720000|2021-05-08 19:38:40|25775.22|25737.22|25774.92|25736.92|25775.98|25737.98|25774.79|25736.79|10
1620502730000|2021-05-08 19:38:50|25775.01|25737.01|25774.42|25736.42|25775.01|25737.01|25774.16|25736.16|10
1620502740000|2021-05-08 19:39:00|25774.1|25736.1|25774.03|25736.03|25774.22|25736.22|25773.18|25735.18|10
1620502750000|2021-05-08 19:39:10|25774.07|25736.07|25772.55|25734.55|25774.35|25736.35|25771.79|25733.79|9
1620502760000|2021-05-08 19:39:20|25772.12|25734.12|25769.21|25731.21|25772.12|25734.12|25769.21|25731.21|10
1620502770000|2021-05-08 19:39:30|25769.26|25731.26|25769.22|25731.22|25770.31|25732.31|25769.14|25731.14|10
1620502780000|2021-05-08 19:39:40|25769.2|25731.2|25771.28|25733.28|25771.34|25733.34|25769.2|25731.2|10
1620502790000|2021-05-08 19:39:50|25771.9|25733.9|25768.83|25730.83|25771.9|25733.9|25768.83|25730.83|10
1620502800000|2021-05-08 19:40:00|25769.43|25731.43|25774.01|25736.01|25774.01|25736.01|25768.82|25730.82|10
1620502810000|2021-05-08 19:40:10|25773.79|25735.79|25770.74|25732.74|25773.79|25735.79|25769.43|25731.43|10
1620502820000|2021-05-08 19:40:20|25769.44|25731.44|25769.53|25731.53|25769.96|25731.96|25767.8|25729.8|10
1620502830000|2021-05-08 19:40:30|25770.6|25732.6|25774.93|25736.93|25775.58|25737.58|25770.6|25732.6|10
1620502840000|2021-05-08 19:40:40|25774.77|25736.77|25774.28|25736.28|25775.74|25737.74|25773.57|25735.57|10
1620502850000|2021-05-08 19:40:50|25773.93|25735.93|25775.37|25737.37|25775.79|25737.79|25773.37|25735.37|9
1620502860000|2021-05-08 19:41:00|25775.43|25737.43|25776.02|25738.02|25777.12|25739.12|25775.43|25737.43|10
1620502870000|2021-05-08 19:41:10|25776.54|25738.54|25771.97|25733.97|25777.18|25739.18|25771.86|25733.86|10
1620502880000|2021-05-08 19:41:20|25770.88|25732.88|25763.83|25725.83|25770.88|25732.88|25763.7|25725.7|10
1620502890000|2021-05-08 19:41:30|25763.45|25725.45|25762.32|25724.32|25763.47|25725.47|25761.91|25723.91|10
1620502900000|2021-05-08 19:41:40|25761.46|25723.46|25759.59|25721.59|25762.07|25724.07|25759.59|25721.59|10
1620502910000|2021-05-08 19:41:50|25759.3|25721.3|25755.56|25717.56|25759.3|25721.3|25755.56|25717.56|10
1620502920000|2021-05-08 19:42:00|25755.61|25717.61|25761.82|25723.82|25761.82|25723.82|25755.46|25717.46|10
1620502930000|2021-05-08 19:42:10|25762.33|25724.33|25763|25725|25763.92|25725.92|25759.93|25721.93|10
1620502940000|2021-05-08 19:42:20|25763.06|25725.06|25762.48|25724.48|25763.58|25725.58|25762.12|25724.12|10
1620502950000|2021-05-08 19:42:30|25762.51|25724.51|25766.55|25728.55|25767.2|25729.2|25762.51|25724.51|10
1620502960000|2021-05-08 19:42:40|25766.29|25728.29|25767.57|25729.57|25767.57|25729.57|25765.76|25727.76|10
1620502970000|2021-05-08 19:42:50|25768.23|25730.23|25767.25|25729.25|25768.9|25730.9|25767.25|25729.25|10
1620502980000|2021-05-08 19:43:00|25767.78|25729.78|25768.2|25730.2|25768.62|25730.62|25767.56|25729.56|10
1620502990000|2021-05-08 19:43:10|25768.07|25730.07|25771.07|25733.07|25771.07|25733.07|25768.07|25730.07|10
1620503000000|2021-05-08 19:43:20|25770.45|25732.45|25764.94|25726.94|25770.45|25732.45|25764.94|25726.94|10
1620503010000|2021-05-08 19:43:30|25764.35|25726.35|25765.65|25727.65|25765.65|25727.65|25764.14|25726.14|10
1620503020000|2021-05-08 19:43:40|25766.16|25728.16|25762.54|25724.54|25766.5|25728.5|25762.54|25724.54|10
1620503030000|2021-05-08 19:43:50|25762.12|25724.12|25754|25716|25762.12|25724.12|25754|25716|10
1620503040000|2021-05-08 19:44:00|25752.08|25714.08|25745.49|25707.49|25752.61|25714.61|25745.49|25707.49|10
1620503050000|2021-05-08 19:44:10|25745.26|25707.26|25738.48|25700.48|25745.26|25707.26|25738.48|25700.48|10
1620503060000|2021-05-08 19:44:20|25738.96|25700.96|25728.9|25690.9|25739.59|25701.59|25728.9|25690.9|10
1620503070000|2021-05-08 19:44:30|25727.3|25689.3|25704.55|25666.55|25727.3|25689.3|25704.36|25666.36|10
1620503080000|2021-05-08 19:44:40|25705.06|25667.06|25718.76|25680.76|25718.76|25680.76|25705.06|25667.06|10
1620503090000|2021-05-08 19:44:50|25719.39|25681.39|25719.75|25681.75|25720.79|25682.79|25718.09|25680.09|10
1620503100000|2021-05-08 19:45:00|25719.14|25681.14|25712.37|25674.37|25719.7|25681.7|25712.37|25674.37|10
1620503110000|2021-05-08 19:45:10|25710.21|25672.21|25715.4|25677.4|25715.4|25677.4|25709.73|25671.73|10
1620503120000|2021-05-08 19:45:20|25715.45|25677.45|25717.22|25679.22|25717.71|25679.71|25713.62|25675.62|10
1620503130000|2021-05-08 19:45:30|25717.58|25679.58|25725.97|25687.97|25727.74|25689.74|25717.58|25679.58|10
1620503140000|2021-05-08 19:45:40|25726.74|25688.74|25729.08|25691.08|25729.16|25691.16|25726.55|25688.55|10
1620503150000|2021-05-08 19:45:50|25728.94|25690.94|25734.79|25696.79|25734.79|25696.79|25728.94|25690.94|10
1620503160000|2021-05-08 19:46:00|25735.01|25697.01|25733.59|25695.59|25735.01|25697.01|25733.59|25695.59|10
1620503170000|2021-05-08 19:46:10|25733.19|25695.19|25746.54|25708.54|25746.54|25708.54|25733.19|25695.19|10
1620503180000|2021-05-08 19:46:20|25746.14|25708.14|25742.32|25704.32|25747.3|25709.3|25742.32|25704.32|10
1620503190000|2021-05-08 19:46:30|25743.48|25705.48|25736.18|25698.18|25743.48|25705.48|25736.18|25698.18|10
1620503200000|2021-05-08 19:46:40|25736.07|25698.07|25729.18|25691.18|25736.07|25698.07|25729.18|25691.18|10
1620503210000|2021-05-08 19:46:50|25730.09|25692.09|25734.58|25696.58|25734.58|25696.58|25730.09|25692.09|9
1620503220000|2021-05-08 19:47:00|25734.32|25696.32|25737.28|25699.28|25737.28|25699.28|25734.32|25696.32|10
1620503230000|2021-05-08 19:47:10|25737.4|25699.4|25735.37|25697.37|25737.4|25699.4|25735.18|25697.18|10
1620503240000|2021-05-08 19:47:20|25734.51|25696.51|25734|25696|25735.94|25697.94|25734|25696|9
1620503250000|2021-05-08 19:47:30|25732.42|25694.42|25729.22|25691.22|25732.42|25694.42|25729.22|25691.22|10
1620503260000|2021-05-08 19:47:40|25729.09|25691.09|25727.34|25689.34|25729.85|25691.85|25727.34|25689.34|10
1620503270000|2021-05-08 19:47:50|25726.75|25688.75|25721.37|25683.37|25726.75|25688.75|25721.04|25683.04|10
1620503280000|2021-05-08 19:48:00|25721.27|25683.27|25716.72|25678.72|25722.27|25684.27|25716.72|25678.72|10
1620503290000|2021-05-08 19:48:10|25714.27|25676.27|25705.41|25667.41|25714.27|25676.27|25705.41|25667.41|10
1620503300000|2021-05-08 19:48:20|25705.2|25667.2|25700.89|25662.89|25705.2|25667.2|25700.89|25662.89|10
1620503310000|2021-05-08 19:48:30|25701.49|25663.49|25691.62|25653.62|25702.73|25664.73|25691.62|25653.62|10
1620503320000|2021-05-08 19:48:40|25683.36|25645.36|25670.39|25632.39|25683.36|25645.36|25670.39|25632.39|10
1620503330000|2021-05-08 19:48:50|25669.4|25631.4|25666.94|25628.94|25671.01|25633.01|25666.94|25628.94|10
1620503340000|2021-05-08 19:49:00|25667.55|25629.55|25661.14|25623.14|25669.42|25631.42|25660.93|25622.93|10
1620503350000|2021-05-08 19:49:10|25655.01|25617.01|25658.71|25620.71|25658.71|25620.71|25650.59|25612.59|10
1620503360000|2021-05-08 19:49:20|25659.13|25621.13|25658.71|25620.71|25660.15|25622.15|25657.44|25619.44|10
1620503370000|2021-05-08 19:49:30|25658.86|25620.86|25661.74|25623.74|25665.15|25627.15|25658.86|25620.86|10
1620503380000|2021-05-08 19:49:40|25662.01|25624.01|25662.03|25624.03|25665.49|25627.49|25662.01|25624.01|10
1620503390000|2021-05-08 19:49:50|25661.65|25623.65|25666.46|25628.46|25666.46|25628.46|25660.56|25622.56|10
1620503400000|2021-05-08 19:50:00|25668.51|25630.51|25667.47|25629.47|25668.87|25630.87|25667.03|25629.03|10
1620503410000|2021-05-08 19:50:10|25669.08|25631.08|25671.69|25633.69|25671.94|25633.94|25669.02|25631.02|9
1620503420000|2021-05-08 19:50:20|25672.93|25634.93|25682.4|25644.4|25682.4|25644.4|25672.93|25634.93|10
1620503430000|2021-05-08 19:50:30|25684.96|25646.96|25694.48|25656.48|25694.48|25656.48|25684.96|25646.96|10
1620503440000|2021-05-08 19:50:40|25696.94|25658.94|25700.95|25662.95|25700.95|25662.95|25696.94|25658.94|10
1620503450000|2021-05-08 19:50:50|25699.53|25661.53|25706.46|25668.46|25706.46|25668.46|25699.13|25661.13|10
1620503460000|2021-05-08 19:51:00|25707.22|25669.22|25708.06|25670.06|25708.79|25670.79|25706.39|25668.39|10
1620503470000|2021-05-08 19:51:10|25708.29|25670.29|25709.46|25671.46|25709.77|25671.77|25708.29|25670.29|10
1620503480000|2021-05-08 19:51:20|25709.12|25671.12|25708.17|25670.17|25709.94|25671.94|25706.22|25668.22|10
1620503490000|2021-05-08 19:51:30|25708.22|25670.22|25703.25|25665.25|25708.22|25670.22|25703.25|25665.25|10
1620503500000|2021-05-08 19:51:40|25703.3|25665.3|25702.77|25664.77|25704.07|25666.07|25702.77|25664.77|10
1620503510000|2021-05-08 19:51:50|25702.87|25664.87|25701.02|25663.02|25703.09|25665.09|25700.71|25662.71|10
1620503520000|2021-05-08 19:52:00|25699.83|25661.83|25698.45|25660.45|25699.83|25661.83|25697.85|25659.85|10
1620503530000|2021-05-08 19:52:10|25697.66|25659.66|25693.95|25655.95|25698.52|25660.52|25693.48|25655.48|10
1620503540000|2021-05-08 19:52:20|25694.13|25656.13|25691.8|25653.8|25695.47|25657.47|25691.8|25653.8|10
1620503550000|2021-05-08 19:52:30|25691.47|25653.47|25692.15|25654.15|25692.15|25654.15|25687.47|25649.47|10
1620503560000|2021-05-08 19:52:40|25692.99|25654.99|25698.02|25660.02|25699.4|25661.4|25692.99|25654.99|10
1620503570000|2021-05-08 19:52:50|25697.77|25659.77|25703.38|25665.38|25703.38|25665.38|25697.61|25659.61|10
1620503580000|2021-05-08 19:53:00|25703.47|25665.47|25711.4|25673.4|25711.77|25673.77|25703.47|25665.47|10
1620503590000|2021-05-08 19:53:10|25711.57|25673.57|25711.63|25673.63|25712.42|25674.42|25710.3|25672.3|10
1620503600000|2021-05-08 19:53:20|25712.82|25674.82|25710.59|25672.59|25712.82|25674.82|25709.93|25671.93|9
1620503610000|2021-05-08 19:53:30|25711.42|25673.42|25709.88|25671.88|25711.42|25673.42|25709.88|25671.88|9
1620503620000|2021-05-08 19:53:40|25710.23|25672.23|25713.78|25675.78|25714.05|25676.05|25710.23|25672.23|9
1620503630000|2021-05-08 19:53:50|25713.58|25675.58|25718.53|25680.53|25718.53|25680.53|25712.7|25674.7|10
1620503640000|2021-05-08 19:54:00|25718.32|25680.32|25719.76|25681.76|25720.43|25682.43|25718.32|25680.32|9
1620503650000|2021-05-08 19:54:10|25721.05|25683.05|25717.09|25679.09|25721.05|25683.05|25716.26|25678.26|10
1620503660000|2021-05-08 19:54:20|25719.91|25681.91|25718.14|25680.14|25719.91|25681.91|25718.14|25680.14|9
1620503670000|2021-05-08 19:54:30|25717.57|25679.57|25717.32|25679.32|25717.57|25679.57|25716.67|25678.67|9
1620503680000|2021-05-08 19:54:40|25717.61|25679.61|25721.02|25683.02|25721.35|25683.35|25717.61|25679.61|10
1620503690000|2021-05-08 19:54:50|25720.95|25682.95|25723.02|25685.02|25723.02|25685.02|25720.95|25682.95|10
1620503700000|2021-05-08 19:55:00|25721.89|25683.89|25724.6|25686.6|25724.6|25686.6|25721.89|25683.89|10
1620503710000|2021-05-08 19:55:10|25724.62|25686.62|25725.98|25687.98|25726.19|25688.19|25723.62|25685.62|10
1620503720000|2021-05-08 19:55:20|25726.01|25688.01|25727.15|25689.15|25727.63|25689.63|25725.73|25687.73|9
1620503730000|2021-05-08 19:55:30|25727.3|25689.3|25733.24|25695.24|25733.24|25695.24|25727.3|25689.3|10
1620503740000|2021-05-08 19:55:40|25732.79|25694.79|25736.64|25698.64|25737.71|25699.71|25732.79|25694.79|10
1620503750000|2021-05-08 19:55:50|25736.71|25698.71|25738.53|25700.53|25738.63|25700.63|25735.74|25697.74|10
1620503760000|2021-05-08 19:56:00|25738.46|25700.46|25743.61|25705.61|25743.61|25705.61|25738.08|25700.08|10
1620503770000|2021-05-08 19:56:10|25745.34|25707.34|25749.76|25711.76|25750.97|25712.97|25745.34|25707.34|10
1620503780000|2021-05-08 19:56:20|25748.31|25710.31|25752.42|25714.42|25752.42|25714.42|25746.28|25708.28|10
1620503790000|2021-05-08 19:56:30|25752.63|25714.63|25760.28|25722.28|25760.28|25722.28|25752.42|25714.42|10
1620503800000|2021-05-08 19:56:40|25762.02|25724.02|25761.35|25723.35|25762.02|25724.02|25761.04|25723.04|10
1620503810000|2021-05-08 19:56:50|25761.12|25723.12|25750.28|25712.28|25761.12|25723.12|25750.28|25712.28|10
1620503820000|2021-05-08 19:57:00|25750.53|25712.53|25742.92|25704.92|25750.53|25712.53|25742.37|25704.37|10
1620503830000|2021-05-08 19:57:10|25742.81|25704.81|25744.15|25706.15|25744.15|25706.15|25741.36|25703.36|10
1620503840000|2021-05-08 19:57:20|25744.83|25706.83|25747.87|25709.87|25748.58|25710.58|25744.65|25706.65|10
1620503850000|2021-05-08 19:57:30|25748.05|25710.05|25746.13|25708.13|25748.69|25710.69|25746.13|25708.13|10
1620503860000|2021-05-08 19:57:40|25745.31|25707.31|25742.64|25704.64|25745.31|25707.31|25742.64|25704.64|10
1620503870000|2021-05-08 19:57:50|25742.96|25704.96|25741.7|25703.7|25742.96|25704.96|25741.7|25703.7|10
1620503880000|2021-05-08 19:58:00|25742.19|25704.19|25746.87|25708.87|25747.46|25709.46|25742.19|25704.19|10
1620503890000|2021-05-08 19:58:10|25746.96|25708.96|25747.66|25709.66|25747.94|25709.94|25746.22|25708.22|10
1620503900000|2021-05-08 19:58:20|25746.89|25708.89|25743.56|25705.56|25746.89|25708.89|25743.56|25705.56|9
1620503910000|2021-05-08 19:58:30|25743.32|25705.32|25742.03|25704.03|25743.33|25705.33|25741.81|25703.81|10
1620503920000|2021-05-08 19:58:40|25742.61|25704.61|25745.42|25707.42|25745.69|25707.69|25742.61|25704.61|10
1620503930000|2021-05-08 19:58:50|25745.93|25707.93|25750.97|25712.97|25750.97|25712.97|25743.46|25705.46|10
1620503940000|2021-05-08 19:59:00|25750.45|25712.45|25755.05|25717.05|25755.39|25717.39|25750.33|25712.33|9
1620503950000|2021-05-08 19:59:10|25756.62|25718.62|25764.3|25726.3|25764.3|25726.3|25756.62|25718.62|10
1620503960000|2021-05-08 19:59:20|25765.16|25727.16|25771.33|25733.33|25771.33|25733.33|25765.16|25727.16|10
1620503970000|2021-05-08 19:59:30|25775.43|25737.43|25780.33|25742.33|25781.77|25743.77|25775.43|25737.43|10
1620503980000|2021-05-08 19:59:40|25780.56|25742.56|25786.49|25748.49|25786.49|25748.49|25780.1|25742.1|10
1620503990000|2021-05-08 19:59:50|25784.68|25746.68|25782.11|25744.11|25785.99|25747.99|25781.82|25743.82|10
1620504000000|2021-05-08 20:00:00|25781.91|25743.91|25785.62|25747.62|25786.78|25748.78|25780.62|25742.62|10
1620504010000|2021-05-08 20:00:10|25785.51|25747.51|25790.85|25752.85|25790.85|25752.85|25785.5|25747.5|10
1620504020000|2021-05-08 20:00:20|25791.11|25753.11|25794.74|25756.74|25794.88|25756.88|25790.64|25752.64|10
1620504030000|2021-05-08 20:00:30|25795.09|25757.09|25793.01|25755.01|25795.09|25757.09|25792.73|25754.73|10
1620504040000|2021-05-08 20:00:40|25793.11|25755.11|25793.03|25755.03|25793.11|25755.11|25791.31|25753.31|10
1620504050000|2021-05-08 20:00:50|25793.04|25755.04|25795.61|25757.61|25795.65|25757.65|25793.04|25755.04|10
1620504060000|2021-05-08 20:01:00|25796.7|25758.7|25803.09|25765.09|25803.09|25765.09|25796.7|25758.7|10
1620504070000|2021-05-08 20:01:10|25805.19|25767.19|25801.21|25763.21|25805.19|25767.19|25798.64|25760.64|10
1620504080000|2021-05-08 20:01:20|25801.42|25763.42|25798.28|25760.28|25802.62|25764.62|25798.28|25760.28|10
1620504090000|2021-05-08 20:01:30|25797.66|25759.66|25797.73|25759.73|25798.23|25760.23|25796.35|25758.35|10
1620504100000|2021-05-08 20:01:40|25798.59|25760.59|25794.06|25756.06|25798.59|25760.59|25794.06|25756.06|10
1620504110000|2021-05-08 20:01:50|25792.84|25754.84|25788.52|25750.52|25793.9|25755.9|25788.52|25750.52|10
1620504120000|2021-05-08 20:02:00|25784.58|25746.58|25786.98|25748.98|25786.98|25748.98|25784.15|25746.15|10
1620504130000|2021-05-08 20:02:10|25787.09|25749.09|25791.34|25753.34|25791.34|25753.34|25787.09|25749.09|10
1620504140000|2021-05-08 20:02:20|25790.69|25752.69|25781.03|25743.03|25790.69|25752.69|25781.03|25743.03|10
1620504150000|2021-05-08 20:02:30|25780.81|25742.81|25763.38|25725.38|25780.81|25742.81|25763.38|25725.38|10
1620504160000|2021-05-08 20:02:40|25760.7|25722.7|25752.21|25714.21|25760.7|25722.7|25752.21|25714.21|10
1620504170000|2021-05-08 20:02:50|25752.15|25714.15|25755.17|25717.17|25755.17|25717.17|25751.99|25713.99|10
1620504180000|2021-05-08 20:03:00|25755.45|25717.45|25759.5|25721.5|25759.53|25721.53|25755.12|25717.12|10
1620504190000|2021-05-08 20:03:10|25759.89|25721.89|25761.2|25723.2|25761.2|25723.2|25759.29|25721.29|10
1620504200000|2021-05-08 20:03:20|25760.82|25722.82|25760.99|25722.99|25761.24|25723.24|25759.32|25721.32|10
1620504210000|2021-05-08 20:03:30|25760.52|25722.52|25765.55|25727.55|25765.55|25727.55|25760.04|25722.04|10
1620504220000|2021-05-08 20:03:40|25765.76|25727.76|25764|25726|25766.21|25728.21|25764|25726|10
1620504230000|2021-05-08 20:03:50|25764.15|25726.15|25764.21|25726.21|25764.67|25726.67|25763.3|25725.3|10
1620504240000|2021-05-08 20:04:00|25764.65|25726.65|25765.25|25727.25|25765.25|25727.25|25763.13|25725.13|10
1620504250000|2021-05-08 20:04:10|25765.06|25727.06|25766.13|25728.13|25766.13|25728.13|25764.73|25726.73|10
1620504260000|2021-05-08 20:04:20|25765.98|25727.98|25769|25731|25769.21|25731.21|25765.86|25727.86|10
1620504270000|2021-05-08 20:04:30|25769.76|25731.76|25768.46|25730.46|25770.47|25732.47|25768.12|25730.12|10
1620504280000|2021-05-08 20:04:40|25767.75|25729.75|25768.13|25730.13|25768.13|25730.13|25767.34|25729.34|10
1620504290000|2021-05-08 20:04:50|25767.48|25729.48|25767.22|25729.22|25767.48|25729.48|25766.75|25728.75|10
1620504300000|2021-05-08 20:05:00|25767.66|25729.66|25767.37|25729.37|25768.89|25730.89|25767.01|25729.01|10
1620504310000|2021-05-08 20:05:10|25764.7|25726.7|25763.33|25725.33|25764.7|25726.7|25761.53|25723.53|10
1620504320000|2021-05-08 20:05:20|25763.72|25725.72|25764.46|25726.46|25764.46|25726.46|25762.1|25724.1|10
1620504330000|2021-05-08 20:05:30|25762.92|25724.92|25764.79|25726.79|25764.79|25726.79|25762.92|25724.92|10
1620504340000|2021-05-08 20:05:40|25765.62|25727.62|25762.86|25724.86|25767.16|25729.16|25762.86|25724.86|10
1620504350000|2021-05-08 20:05:50|25763.25|25725.25|25759.28|25721.28|25763.46|25725.46|25758.51|25720.51|10
1620504360000|2021-05-08 20:06:00|25759.5|25721.5|25757.5|25719.5|25760.5|25722.5|25756.27|25718.27|10
1620504370000|2021-05-08 20:06:10|25756.49|25718.49|25760|25722|25760|25722|25756.23|25718.23|10
1620504380000|2021-05-08 20:06:20|25759.6|25721.6|25756.88|25718.88|25760.02|25722.02|25756.88|25718.88|10
1620504390000|2021-05-08 20:06:30|25756.4|25718.4|25759.5|25721.5|25759.5|25721.5|25756.29|25718.29|10
1620504400000|2021-05-08 20:06:40|25759.59|25721.59|25763.03|25725.03|25763.03|25725.03|25759.35|25721.35|10
1620504410000|2021-05-08 20:06:50|25763.84|25725.84|25769.87|25731.87|25769.87|25731.87|25763.84|25725.84|10
1620504420000|2021-05-08 20:07:00|25770.06|25732.06|25768.63|25730.63|25771.01|25733.01|25768.63|25730.63|10
1620504430000|2021-05-08 20:07:10|25768.67|25730.67|25770.44|25732.44|25770.44|25732.44|25768.67|25730.67|10
1620504440000|2021-05-08 20:07:20|25770.09|25732.09|25769.36|25731.36|25770.29|25732.29|25768.85|25730.85|10
1620504450000|2021-05-08 20:07:30|25768.91|25730.91|25760.46|25722.46|25768.91|25730.91|25760.46|25722.46|10
1620504460000|2021-05-08 20:07:40|25759.84|25721.84|25756.01|25718.01|25759.87|25721.87|25756.01|25718.01|10
1620504470000|2021-05-08 20:07:50|25755.67|25717.67|25756|25718|25756|25718|25754.22|25716.22|10
1620504480000|2021-05-08 20:08:00|25755.96|25717.96|25757.21|25719.21|25757.27|25719.27|25755.96|25717.96|9
1620504490000|2021-05-08 20:08:10|25756.52|25718.52|25758.86|25720.86|25758.86|25720.86|25756.25|25718.25|10
1620504500000|2021-05-08 20:08:20|25760.23|25722.23|25756.89|25718.89|25760.23|25722.23|25756.89|25718.89|10
1620504510000|2021-05-08 20:08:30|25756.51|25718.51|25760.97|25722.97|25760.97|25722.97|25756.14|25718.14|10
1620504520000|2021-05-08 20:08:40|25761.16|25723.16|25761.85|25723.85|25761.85|25723.85|25760.4|25722.4|10
1620504530000|2021-05-08 20:08:50|25761.41|25723.41|25760.12|25722.12|25761.64|25723.64|25760.12|25722.12|10
1620504540000|2021-05-08 20:09:00|25760.58|25722.58|25757.16|25719.16|25760.58|25722.58|25756.9|25718.9|10
1620504550000|2021-05-08 20:09:10|25757.8|25719.8|25758.87|25720.87|25759.19|25721.19|25757.42|25719.42|10
1620504560000|2021-05-08 20:09:20|25759.06|25721.06|25762.2|25724.2|25762.2|25724.2|25759|25721|10
1620504570000|2021-05-08 20:09:30|25763.56|25725.56|25755.99|25717.99|25763.56|25725.56|25755.99|25717.99|10
1620504580000|2021-05-08 20:09:40|25755.87|25717.87|25753.34|25715.34|25755.87|25717.87|25753.34|25715.34|10
1620504590000|2021-05-08 20:09:50|25753.9|25715.9|25742.32|25704.32|25754.4|25716.4|25742.32|25704.32|10
1620504600000|2021-05-08 20:10:00|25740.74|25702.74|25722.2|25684.2|25740.74|25702.74|25722.2|25684.2|10
1620504610000|2021-05-08 20:10:10|25721.93|25683.93|25712.61|25674.61|25721.93|25683.93|25712.61|25674.61|10
1620504620000|2021-05-08 20:10:20|25712.74|25674.74|25702.39|25664.39|25712.74|25674.74|25702.39|25664.39|10
1620504630000|2021-05-08 20:10:30|25701.81|25663.81|25687.58|25649.58|25701.81|25663.81|25687.58|25649.58|10
1620504640000|2021-05-08 20:10:40|25685.23|25647.23|25687.84|25649.84|25687.84|25649.84|25685.23|25647.23|10
1620504650000|2021-05-08 20:10:50|25687.69|25649.69|25670|25632|25687.69|25649.69|25670|25632|10
1620504660000|2021-05-08 20:11:00|25670.88|25632.88|25675.2|25637.2|25675.2|25637.2|25669.57|25631.57|10
1620504670000|2021-05-08 20:11:10|25677.1|25639.1|25691.32|25653.32|25691.32|25653.32|25677.1|25639.1|10
1620504680000|2021-05-08 20:11:20|25692.65|25654.65|25699.75|25661.75|25699.75|25661.75|25692.65|25654.65|10
1620504690000|2021-05-08 20:11:30|25700.95|25662.95|25704.12|25666.12|25704.5|25666.5|25700.69|25662.69|10
1620504700000|2021-05-08 20:11:40|25703.94|25665.94|25702.1|25664.1|25704.24|25666.24|25702.1|25664.1|10
1620504710000|2021-05-08 20:11:50|25702.94|25664.94|25703.77|25665.77|25704.78|25666.78|25702.94|25664.94|10
1620504720000|2021-05-08 20:12:00|25703.59|25665.59|25703.41|25665.41|25704.28|25666.28|25703.22|25665.22|10
1620504730000|2021-05-08 20:12:10|25705.01|25667.01|25700.23|25662.23|25705.01|25667.01|25700.23|25662.23|10
1620504740000|2021-05-08 20:12:20|25699.77|25661.77|25696.37|25658.37|25699.77|25661.77|25696.37|25658.37|10
1620504750000|2021-05-08 20:12:30|25696.42|25658.42|25696.13|25658.13|25696.7|25658.7|25696.13|25658.13|10
1620504760000|2021-05-08 20:12:40|25696.52|25658.52|25698.68|25660.68|25698.68|25660.68|25695.88|25657.88|10
1620504770000|2021-05-08 20:12:50|25698.16|25660.16|25700.91|25662.91|25700.91|25662.91|25697.54|25659.54|10
1620504780000|2021-05-08 20:13:00|25700.71|25662.71|25707.13|25669.13|25707.13|25669.13|25700.71|25662.71|10
1620504790000|2021-05-08 20:13:10|25708.76|25670.76|25714.45|25676.45|25715.59|25677.59|25708.76|25670.76|10
1620504800000|2021-05-08 20:13:20|25714.51|25676.51|25716.77|25678.77|25717.27|25679.27|25714.31|25676.31|10
1620504810000|2021-05-08 20:13:30|25716.74|25678.74|25722.31|25684.31|25722.31|25684.31|25716.6|25678.6|10
1620504820000|2021-05-08 20:13:40|25722.62|25684.62|25728.57|25690.57|25728.57|25690.57|25722.62|25684.62|10
1620504830000|2021-05-08 20:13:50|25729.35|25691.35|25728.48|25690.48|25729.65|25691.65|25728|25690|10
1620504840000|2021-05-08 20:14:00|25727.16|25689.16|25729.64|25691.64|25729.64|25691.64|25727.12|25689.12|10
1620504850000|2021-05-08 20:14:10|25729.25|25691.25|25733.92|25695.92|25733.92|25695.92|25729.25|25691.25|10
1620504860000|2021-05-08 20:14:20|25733.25|25695.25|25738.72|25700.72|25738.72|25700.72|25733.25|25695.25|10
1620504870000|2021-05-08 20:14:30|25739.79|25701.79|25742.36|25704.36|25742.52|25704.52|25739.79|25701.79|10
1620504880000|2021-05-08 20:14:40|25742.83|25704.83|25746.65|25708.65|25746.65|25708.65|25742.83|25704.83|10
1620504890000|2021-05-08 20:14:50|25746.64|25708.64|25748.48|25710.48|25749.05|25711.05|25746.64|25708.64|10
1620504900000|2021-05-08 20:15:00|25748.23|25710.23|25748.31|25710.31|25749.09|25711.09|25747.52|25709.52|10
1620504910000|2021-05-08 20:15:10|25749.48|25711.48|25750.56|25712.56|25750.56|25712.56|25749.48|25711.48|10
1620504920000|2021-05-08 20:15:20|25750.13|25712.13|25756.53|25718.53|25757.13|25719.13|25750.13|25712.13|10
1620504930000|2021-05-08 20:15:30|25756.77|25718.77|25758.77|25720.77|25758.9|25720.9|25756.77|25718.77|10
1620504940000|2021-05-08 20:15:40|25758.53|25720.53|25762.05|25724.05|25762.05|25724.05|25758.39|25720.39|10
1620504950000|2021-05-08 20:15:50|25762.25|25724.25|25759.94|25721.94|25763.67|25725.67|25759.94|25721.94|10
1620504960000|2021-05-08 20:16:00|25758.86|25720.86|25755.95|25717.95|25758.86|25720.86|25755.95|25717.95|10
1620504970000|2021-05-08 20:16:10|25755.52|25717.52|25755.86|25717.86|25756.03|25718.03|25755.23|25717.23|10
1620504980000|2021-05-08 20:16:20|25755.81|25717.81|25758.55|25720.55|25760.28|25722.28|25755.81|25717.81|10
1620504990000|2021-05-08 20:16:30|25759.18|25721.18|25761.82|25723.82|25761.82|25723.82|25757.87|25719.87|10
1620505000000|2021-05-08 20:16:40|25763.64|25725.64|25766.59|25728.59|25766.59|25728.59|25762.84|25724.84|10
1620505010000|2021-05-08 20:16:50|25767.57|25729.57|25770.9|25732.9|25772.07|25734.07|25767.57|25729.57|10
1620505020000|2021-05-08 20:17:00|25771.08|25733.08|25773.85|25735.85|25774.2|25736.2|25770.08|25732.08|10
1620505030000|2021-05-08 20:17:10|25774.39|25736.39|25777.39|25739.39|25778.09|25740.09|25774.39|25736.39|10
1620505040000|2021-05-08 20:17:20|25777.98|25739.98|25780.53|25742.53|25780.53|25742.53|25775.42|25737.42|9
1620505050000|2021-05-08 20:17:30|25779.95|25741.95|25781|25743|25781.6|25743.6|25779.95|25741.95|10
1620505060000|2021-05-08 20:17:40|25782.05|25744.05|25783.12|25745.12|25784.2|25746.2|25781.62|25743.62|10
1620505070000|2021-05-08 20:17:50|25783.15|25745.15|25781.73|25743.73|25783.87|25745.87|25781.59|25743.59|10
1620505080000|2021-05-08 20:18:00|25781.6|25743.6|25778.07|25740.07|25781.86|25743.86|25777.87|25739.87|10
1620505090000|2021-05-08 20:18:10|25778.48|25740.48|25787.46|25749.46|25787.46|25749.46|25777.28|25739.28|10
1620505100000|2021-05-08 20:18:20|25788.28|25750.28|25796.72|25758.72|25797.02|25759.02|25788.28|25750.28|10
1620505110000|2021-05-08 20:18:30|25796.91|25758.91|25798.95|25760.95|25799.39|25761.39|25796.91|25758.91|10
1620505120000|2021-05-08 20:18:40|25798.72|25760.72|25801.54|25763.54|25801.54|25763.54|25798.72|25760.72|10
1620505130000|2021-05-08 20:18:50|25801.08|25763.08|25799.23|25761.23|25801.19|25763.19|25796.36|25758.36|10
1620505140000|2021-05-08 20:19:00|25800.28|25762.28|25800.05|25762.05|25800.28|25762.28|25798.53|25760.53|9
1620505150000|2021-05-08 20:19:10|25800.47|25762.47|25807.19|25769.19|25807.66|25769.66|25800.27|25762.27|10
1620505160000|2021-05-08 20:19:20|25810.01|25772.01|25811.05|25773.05|25814.64|25776.64|25809.94|25771.94|10
1620505170000|2021-05-08 20:19:30|25810.6|25772.6|25813.54|25775.54|25813.54|25775.54|25809.01|25771.01|10
1620505180000|2021-05-08 20:19:40|25813.01|25775.01|25809.26|25771.26|25813.52|25775.52|25809.26|25771.26|10
1620505190000|2021-05-08 20:19:50|25810.24|25772.24|25805.51|25767.51|25810.24|25772.24|25804.68|25766.68|10
1620505200000|2021-05-08 20:20:00|25805.02|25767.02|25800.77|25762.77|25805.02|25767.02|25798.62|25760.62|10
1620505210000|2021-05-08 20:20:10|25800.71|25762.71|25802.26|25764.26|25802.47|25764.47|25800.48|25762.48|10
1620505220000|2021-05-08 20:20:20|25802.72|25764.72|25804.57|25766.57|25804.57|25766.57|25802.72|25764.72|10
1620505230000|2021-05-08 20:20:30|25805.59|25767.59|25810.27|25772.27|25810.27|25772.27|25805.59|25767.59|10
1620505240000|2021-05-08 20:20:40|25810.61|25772.61|25808.34|25770.34|25812.2|25774.2|25808.34|25770.34|10
1620505250000|2021-05-08 20:20:50|25808.27|25770.27|25810.43|25772.43|25817.08|25779.08|25808.27|25770.27|10
1620505260000|2021-05-08 20:21:00|25809.71|25771.71|25814.71|25776.71|25814.71|25776.71|25806.26|25768.26|10
1620505270000|2021-05-08 20:21:10|25816.35|25778.35|25821.87|25783.87|25821.95|25783.95|25816.35|25778.35|9
1620505280000|2021-05-08 20:21:20|25822.72|25784.72|25830.83|25792.83|25831.89|25793.89|25822.72|25784.72|10
1620505290000|2021-05-08 20:21:30|25830.78|25792.78|25834.36|25796.36|25834.36|25796.36|25830.78|25792.78|10
1620505300000|2021-05-08 20:21:40|25832.58|25794.58|25829.41|25791.41|25832.58|25794.58|25829.41|25791.41|10
1620505310000|2021-05-08 20:21:50|25829.65|25791.65|25832.09|25794.09|25832.23|25794.23|25829.65|25791.65|10
1620505320000|2021-05-08 20:22:00|25830.71|25792.71|25829.36|25791.36|25830.71|25792.71|25826.56|25788.56|10
1620505330000|2021-05-08 20:22:10|25826.81|25788.81|25823.07|25785.07|25826.81|25788.81|25818.37|25780.37|10
1620505340000|2021-05-08 20:22:20|25822.76|25784.76|25807.05|25769.05|25822.76|25784.76|25807.05|25769.05|10
1620505350000|2021-05-08 20:22:30|25804.99|25766.99|25821.78|25783.78|25821.78|25783.78|25804.99|25766.99|10
1620505360000|2021-05-08 20:22:40|25825.06|25787.06|25831.39|25793.39|25831.39|25793.39|25825.06|25787.06|10
1620505370000|2021-05-08 20:22:50|25832.78|25794.78|25835.33|25797.33|25835.33|25797.33|25831.11|25793.11|10
1620505380000|2021-05-08 20:23:00|25834.71|25796.71|25829.71|25791.71|25836.67|25798.67|25829.71|25791.71|10
1620505390000|2021-05-08 20:23:10|25827.69|25789.69|25825.59|25787.59|25828.44|25790.44|25825.59|25787.59|10
1620505400000|2021-05-08 20:23:20|25823.73|25785.73|25831.74|25793.74|25832.44|25794.44|25823.73|25785.73|10
1620505410000|2021-05-08 20:23:30|25831.55|25793.55|25831.99|25793.99|25832.77|25794.77|25831.33|25793.33|10
1620505420000|2021-05-08 20:23:40|25831.23|25793.23|25827.9|25789.9|25831.33|25793.33|25827.9|25789.9|10
1620505430000|2021-05-08 20:23:50|25827.19|25789.19|25823.43|25785.43|25827.19|25789.19|25823.33|25785.33|10
1620505440000|2021-05-08 20:24:00|25822.84|25784.84|25818.25|25780.25|25823|25785|25818.25|25780.25|10
1620505450000|2021-05-08 20:24:10|25820.24|25782.24|25829.13|25791.13|25829.13|25791.13|25818.44|25780.44|10
1620505460000|2021-05-08 20:24:20|25829.62|25791.62|25822.39|25784.39|25829.62|25791.62|25821.8|25783.8|10
1620505470000|2021-05-08 20:24:30|25822.13|25784.13|25821.47|25783.47|25823.51|25785.51|25820.26|25782.26|10
1620505480000|2021-05-08 20:24:40|25824.29|25786.29|25834.28|25796.28|25834.28|25796.28|25824.29|25786.29|10
1620505490000|2021-05-08 20:24:50|25833.91|25795.91|25830.47|25792.47|25833.91|25795.91|25830.47|25792.47|10
1620505500000|2021-05-08 20:25:00|25832.09|25794.09|25830.04|25792.04|25832.68|25794.68|25830.04|25792.04|10
1620505510000|2021-05-08 20:25:10|25826.65|25788.65|25817.93|25779.93|25826.65|25788.65|25817.93|25779.93|10
1620505520000|2021-05-08 20:25:20|25818.39|25780.39|25820.9|25782.9|25820.9|25782.9|25816.18|25778.18|10
1620505530000|2021-05-08 20:25:30|25821.16|25783.16|25816.45|25778.45|25822.51|25784.51|25816.45|25778.45|10
1620505540000|2021-05-08 20:25:40|25816.42|25778.42|25815.76|25777.76|25817.92|25779.92|25815.76|25777.76|10
1620505550000|2021-05-08 20:25:50|25815.61|25777.61|25815.23|25777.23|25816.15|25778.15|25814.89|25776.89|10
1620505560000|2021-05-08 20:26:00|25815.25|25777.25|25809.57|25771.57|25815.25|25777.25|25809.57|25771.57|10
1620505570000|2021-05-08 20:26:10|25809.04|25771.04|25805.75|25767.75|25809.04|25771.04|25804.96|25766.96|10
1620505580000|2021-05-08 20:26:20|25806.44|25768.44|25809.6|25771.6|25809.6|25771.6|25804.38|25766.38|10
1620505590000|2021-05-08 20:26:30|25812.11|25774.11|25815.63|25777.63|25816.45|25778.45|25812.11|25774.11|10
1620505600000|2021-05-08 20:26:40|25816.18|25778.18|25827.95|25789.95|25827.95|25789.95|25816|25778|10
1620505610000|2021-05-08 20:26:50|25830.76|25792.76|25830.95|25792.95|25832.8|25794.8|25830.76|25792.76|10
1620505620000|2021-05-08 20:27:00|25830.81|25792.81|25823.1|25785.1|25830.81|25792.81|25822.39|25784.39|10
1620505630000|2021-05-08 20:27:10|25824.4|25786.4|25822.03|25784.03|25827.92|25789.92|25822.03|25784.03|10
1620505640000|2021-05-08 20:27:20|25820.84|25782.84|25818.38|25780.38|25820.84|25782.84|25814.52|25776.52|10
1620505650000|2021-05-08 20:27:30|25818.82|25780.82|25812.61|25774.61|25819.04|25781.04|25812.61|25774.61|10
1620505660000|2021-05-08 20:27:40|25813.62|25775.62|25812.77|25774.77|25813.62|25775.62|25811.46|25773.46|10
1620505670000|2021-05-08 20:27:50|25812.53|25774.53|25814.42|25776.42|25814.92|25776.92|25812.53|25774.53|10
1620505680000|2021-05-08 20:28:00|25814.6|25776.6|25813.24|25775.24|25815.6|25777.6|25812.19|25774.19|10
1620505690000|2021-05-08 20:28:10|25812.24|25774.24|25806.92|25768.92|25812.35|25774.35|25805.32|25767.32|10
1620505700000|2021-05-08 20:28:20|25807.71|25769.71|25813.05|25775.05|25813.11|25775.11|25805.69|25767.69|10
1620505710000|2021-05-08 20:28:30|25815.21|25777.21|25812.1|25774.1|25817.4|25779.4|25812.1|25774.1|10
1620505720000|2021-05-08 20:28:40|25809.83|25771.83|25796.52|25758.52|25809.83|25771.83|25796.52|25758.52|10
1620505730000|2021-05-08 20:28:50|25796.94|25758.94|25792.26|25754.26|25796.94|25758.94|25792.26|25754.26|10
1620505740000|2021-05-08 20:29:00|25793.18|25755.18|25794.51|25756.51|25794.68|25756.68|25792.6|25754.6|10
1620505750000|2021-05-08 20:29:10|25795.46|25757.46|25793.62|25755.62|25795.46|25757.46|25793.62|25755.62|10
1620505760000|2021-05-08 20:29:20|25792.82|25754.82|25797.7|25759.7|25797.7|25759.7|25792.82|25754.82|10
1620505770000|2021-05-08 20:29:30|25795.02|25757.02|25811.15|25773.15|25811.15|25773.15|25795.02|25757.02|10
1620505780000|2021-05-08 20:29:40|25812.04|25774.04|25812.21|25774.21|25813.99|25775.99|25812.04|25774.04|10
1620505790000|2021-05-08 20:29:50|25810.97|25772.97|25802.88|25764.88|25810.97|25772.97|25802.7|25764.7|10
1620505800000|2021-05-08 20:30:00|25804.01|25766.01|25807.43|25769.43|25807.43|25769.43|25802.56|25764.56|10
1620505810000|2021-05-08 20:30:10|25809.79|25771.79|25810.4|25772.4|25811.7|25773.7|25809.34|25771.34|10
1620505820000|2021-05-08 20:30:20|25808.99|25770.99|25797.83|25759.83|25808.99|25770.99|25797.83|25759.83|10
1620505830000|2021-05-08 20:30:30|25797.14|25759.14|25772.52|25734.52|25797.14|25759.14|25772.52|25734.52|10
1620505840000|2021-05-08 20:30:40|25765.92|25727.92|25742.69|25704.69|25765.92|25727.92|25742.69|25704.69|10
1620505850000|2021-05-08 20:30:50|25744.52|25706.52|25742.38|25704.38|25744.52|25706.52|25740.53|25702.53|10
1620505860000|2021-05-08 20:31:00|25743.19|25705.19|25746.29|25708.29|25746.29|25708.29|25742.03|25704.03|10
1620505870000|2021-05-08 20:31:10|25744.46|25706.46|25738.92|25700.92|25744.68|25706.68|25738.92|25700.92|10
1620505880000|2021-05-08 20:31:20|25738.88|25700.88|25739.46|25701.46|25740.44|25702.44|25738.88|25700.88|10
1620505890000|2021-05-08 20:31:30|25736.51|25698.51|25751.94|25713.94|25752.11|25714.11|25736.51|25698.51|10
1620505900000|2021-05-08 20:31:40|25752.04|25714.04|25753.35|25715.35|25753.41|25715.41|25752.04|25714.04|10
1620505910000|2021-05-08 20:31:50|25751.28|25713.28|25751.6|25713.6|25752.88|25714.88|25750.56|25712.56|10
1620505920000|2021-05-08 20:32:00|25750.61|25712.61|25757.35|25719.35|25757.35|25719.35|25750.61|25712.61|10
1620505930000|2021-05-08 20:32:10|25756.63|25718.63|25752.08|25714.08|25756.63|25718.63|25752.08|25714.08|10
1620505940000|2021-05-08 20:32:20|25749.74|25711.74|25745.13|25707.13|25749.74|25711.74|25745.13|25707.13|10
1620505950000|2021-05-08 20:32:30|25745.86|25707.86|25738.32|25700.32|25745.86|25707.86|25738.32|25700.32|10
1620505960000|2021-05-08 20:32:40|25738.45|25700.45|25730.18|25692.18|25739.01|25701.01|25730.18|25692.18|10
1620505970000|2021-05-08 20:32:50|25729.38|25691.38|25729.68|25691.68|25729.68|25691.68|25728.46|25690.46|10
1620505980000|2021-05-08 20:33:00|25730.35|25692.35|25729.39|25691.39|25730.76|25692.76|25728.04|25690.04|10
1620505990000|2021-05-08 20:33:10|25729.25|25691.25|25738.4|25700.4|25738.4|25700.4|25729.25|25691.25|10
1620506000000|2021-05-08 20:33:20|25739.91|25701.91|25746.79|25708.79|25748.49|25710.49|25739.91|25701.91|9
1620506010000|2021-05-08 20:33:30|25745.84|25707.84|25751.52|25713.52|25751.52|25713.52|25745.84|25707.84|10
1620506020000|2021-05-08 20:33:40|25753.96|25715.96|25751.57|25713.57|25755.75|25717.75|25751.57|25713.57|10
1620506030000|2021-05-08 20:33:50|25751.16|25713.16|25740.32|25702.32|25751.16|25713.16|25740.32|25702.32|10
1620506040000|2021-05-08 20:34:00|25741|25703|25730.76|25692.76|25741|25703|25729.95|25691.95|10
1620506050000|2021-05-08 20:34:10|25728.56|25690.56|25728.64|25690.64|25729.51|25691.51|25727.21|25689.21|10
1620506060000|2021-05-08 20:34:20|25728.43|25690.43|25721.83|25683.83|25728.94|25690.94|25721.83|25683.83|10
1620506070000|2021-05-08 20:34:30|25722.96|25684.96|25721.82|25683.82|25726.26|25688.26|25721.82|25683.82|10
1620506080000|2021-05-08 20:34:40|25723.18|25685.18|25725.2|25687.2|25729.21|25691.21|25722.92|25684.92|10
1620506090000|2021-05-08 20:34:50|25724.32|25686.32|25729.56|25691.56|25729.56|25691.56|25724.07|25686.07|10
1620506100000|2021-05-08 20:35:00|25732.09|25694.09|25739.27|25701.27|25740.87|25702.87|25732.09|25694.09|10
1620506110000|2021-05-08 20:35:10|25740.47|25702.47|25745.19|25707.19|25745.19|25707.19|25740.32|25702.32|10
1620506120000|2021-05-08 20:35:20|25748|25710|25745.02|25707.02|25748.47|25710.47|25744.38|25706.38|10
1620506130000|2021-05-08 20:35:30|25745.16|25707.16|25751.34|25713.34|25751.34|25713.34|25745.01|25707.01|10
1620506140000|2021-05-08 20:35:40|25751.38|25713.38|25754.77|25716.77|25754.77|25716.77|25751.37|25713.37|10
1620506150000|2021-05-08 20:35:50|25755.85|25717.85|25755.06|25717.06|25755.85|25717.85|25753.35|25715.35|10
1620506160000|2021-05-08 20:36:00|25757.4|25719.4|25755.63|25717.63|25758.22|25720.22|25755.3|25717.3|10
1620506170000|2021-05-08 20:36:10|25756.13|25718.13|25753.37|25715.37|25756.75|25718.75|25753.37|25715.37|10
1620506180000|2021-05-08 20:36:20|25753.11|25715.11|25757.69|25719.69|25757.86|25719.86|25753.11|25715.11|9
1620506190000|2021-05-08 20:36:30|25757.83|25719.83|25761.03|25723.03|25761.03|25723.03|25757.75|25719.75|10
1620506200000|2021-05-08 20:36:40|25762.57|25724.57|25766.05|25728.05|25766.05|25728.05|25761.9|25723.9|10
1620506210000|2021-05-08 20:36:50|25766.57|25728.57|25774.72|25736.72|25774.88|25736.88|25766.57|25728.57|10
1620506220000|2021-05-08 20:37:00|25775.6|25737.6|25776.44|25738.44|25777.69|25739.69|25775.26|25737.26|10
1620506230000|2021-05-08 20:37:10|25777.93|25739.93|25781.61|25743.61|25782.44|25744.44|25777.93|25739.93|10
1620506240000|2021-05-08 20:37:20|25782|25744|25779.66|25741.66|25782|25744|25779.32|25741.32|10
1620506250000|2021-05-08 20:37:30|25782.45|25744.45|25783.16|25745.16|25784.03|25746.03|25780|25742|9
1620506260000|2021-05-08 20:37:40|25783.75|25745.75|25790.91|25752.91|25790.91|25752.91|25783.75|25745.75|10
1620506270000|2021-05-08 20:37:50|25791.7|25753.7|25798.08|25760.08|25798.08|25760.08|25791.49|25753.49|10
1620506280000|2021-05-08 20:38:00|25797.21|25759.21|25805.12|25767.12|25805.12|25767.12|25797.21|25759.21|10
1620506290000|2021-05-08 20:38:10|25805.72|25767.72|25809.05|25771.05|25809.38|25771.38|25805.72|25767.72|10
1620506300000|2021-05-08 20:38:20|25809.04|25771.04|25818.24|25780.24|25818.24|25780.24|25808.97|25770.97|10
1620506310000|2021-05-08 20:38:30|25819.65|25781.65|25812.61|25774.61|25819.65|25781.65|25812.54|25774.54|10
1620506320000|2021-05-08 20:38:40|25806.16|25768.16|25805.6|25767.6|25806.41|25768.41|25802.1|25764.1|10
1620506330000|2021-05-08 20:38:50|25804.88|25766.88|25805.86|25767.86|25805.86|25767.86|25803.9|25765.9|10
1620506340000|2021-05-08 20:39:00|25805.7|25767.7|25804.15|25766.15|25805.7|25767.7|25802.6|25764.6|10
1620506350000|2021-05-08 20:39:10|25802.89|25764.89|25803|25765|25803.67|25765.67|25800.47|25762.47|10
1620506360000|2021-05-08 20:39:20|25804.06|25766.06|25806.27|25768.27|25806.27|25768.27|25804.06|25766.06|10
1620506370000|2021-05-08 20:39:30|25804.34|25766.34|25797.98|25759.98|25804.6|25766.6|25797.98|25759.98|10
1620506380000|2021-05-08 20:39:40|25797.18|25759.18|25792.96|25754.96|25797.53|25759.53|25792.82|25754.82|10
1620506390000|2021-05-08 20:39:50|25790.9|25752.9|25786.06|25748.06|25790.9|25752.9|25783.73|25745.73|10
1620506400000|2021-05-08 20:40:00|25783.51|25745.51|25793.21|25755.21|25793.21|25755.21|25783.51|25745.51|10
1620506410000|2021-05-08 20:40:10|25797.43|25759.43|25807.87|25769.87|25807.89|25769.89|25797.43|25759.43|10
1620506420000|2021-05-08 20:40:20|25806.96|25768.96|25811.18|25773.18|25811.5|25773.5|25806.96|25768.96|10
1620506430000|2021-05-08 20:40:30|25810.8|25772.8|25814.52|25776.52|25814.52|25776.52|25809.43|25771.43|10
1620506440000|2021-05-08 20:40:40|25813.45|25775.45|25815.13|25777.13|25815.13|25777.13|25813.45|25775.45|10
1620506450000|2021-05-08 20:40:50|25815.33|25777.33|25817.16|25779.16|25817.56|25779.56|25815.33|25777.33|10
1620506460000|2021-05-08 20:41:00|25817.85|25779.85|25811.83|25773.83|25817.85|25779.85|25811.49|25773.49|10
1620506470000|2021-05-08 20:41:10|25811.78|25773.78|25810.01|25772.01|25811.78|25773.78|25810.01|25772.01|10
1620506480000|2021-05-08 20:41:20|25809.38|25771.38|25810.23|25772.23|25811.14|25773.14|25808.91|25770.91|10
1620506490000|2021-05-08 20:41:30|25808.67|25770.67|25805.98|25767.98|25811.35|25773.35|25805.81|25767.81|10
1620506500000|2021-05-08 20:41:40|25805.9|25767.9|25800.5|25762.5|25806.69|25768.69|25800.5|25762.5|10
1620506510000|2021-05-08 20:41:50|25798.71|25760.71|25796.81|25758.81|25799.28|25761.28|25796.81|25758.81|10
1620506520000|2021-05-08 20:42:00|25792.69|25754.69|25783.45|25745.45|25792.69|25754.69|25783.45|25745.45|10
1620506530000|2021-05-08 20:42:10|25781.25|25743.25|25783.24|25745.24|25783.71|25745.71|25781.25|25743.25|10
1620506540000|2021-05-08 20:42:20|25783.33|25745.33|25786.65|25748.65|25787.58|25749.58|25782.82|25744.82|10
1620506550000|2021-05-08 20:42:30|25787.44|25749.44|25788.57|25750.57|25789.81|25751.81|25787.38|25749.38|10
1620506560000|2021-05-08 20:42:40|25788.46|25750.46|25789.5|25751.5|25789.92|25751.92|25787.75|25749.75|10
1620506570000|2021-05-08 20:42:50|25788.54|25750.54|25787.43|25749.43|25788.54|25750.54|25786.62|25748.62|10
1620506580000|2021-05-08 20:43:00|25787.66|25749.66|25786.32|25748.32|25788.19|25750.19|25786.2|25748.2|10
1620506590000|2021-05-08 20:43:10|25786.29|25748.29|25784.88|25746.88|25786.66|25748.66|25784.88|25746.88|10
1620506600000|2021-05-08 20:43:20|25784.41|25746.41|25781.7|25743.7|25785.23|25747.23|25780.75|25742.75|10
1620506610000|2021-05-08 20:43:30|25780.69|25742.69|25778.2|25740.2|25780.71|25742.71|25778.2|25740.2|10
1620506620000|2021-05-08 20:43:40|25778.72|25740.72|25787.5|25749.5|25787.61|25749.61|25778.72|25740.72|10
1620506630000|2021-05-08 20:43:50|25786.76|25748.76|25786.37|25748.37|25787.35|25749.35|25785.26|25747.26|10
1620506640000|2021-05-08 20:44:00|25786.09|25748.09|25789.95|25751.95|25790.39|25752.39|25786.09|25748.09|10
1620506650000|2021-05-08 20:44:10|25790.35|25752.35|25791.74|25753.74|25792.34|25754.34|25790.31|25752.31|10
1620506660000|2021-05-08 20:44:20|25793.17|25755.17|25787.16|25749.16|25793.17|25755.17|25786.83|25748.83|10
1620506670000|2021-05-08 20:44:30|25787|25749|25782.08|25744.08|25788.19|25750.19|25782.08|25744.08|10
1620506680000|2021-05-08 20:44:40|25782.29|25744.29|25779.5|25741.5|25782.29|25744.29|25778.84|25740.84|10
1620506690000|2021-05-08 20:44:50|25779.73|25741.73|25780.08|25742.08|25780.3|25742.3|25778.18|25740.18|10
1620506700000|2021-05-08 20:45:00|25779.98|25741.98|25781.68|25743.68|25782.04|25744.04|25779.05|25741.05|10
1620506710000|2021-05-08 20:45:10|25782.86|25744.86|25791.87|25753.87|25791.87|25753.87|25782.86|25744.86|10
1620506720000|2021-05-08 20:45:20|25792.59|25754.59|25790.31|25752.31|25793.2|25755.2|25790.31|25752.31|10
1620506730000|2021-05-08 20:45:30|25790.09|25752.09|25784.27|25746.27|25790.09|25752.09|25783.65|25745.65|10
1620506740000|2021-05-08 20:45:40|25784.48|25746.48|25784.91|25746.91|25785.35|25747.35|25782.86|25744.86|10
1620506750000|2021-05-08 20:45:50|25785.2|25747.2|25784.73|25746.73|25786.56|25748.56|25784.36|25746.36|10
1620506760000|2021-05-08 20:46:00|25784.14|25746.14|25780.84|25742.84|25784.14|25746.14|25780.39|25742.39|9
1620506770000|2021-05-08 20:46:10|25782.56|25744.56|25779.03|25741.03|25782.81|25744.81|25778.55|25740.55|10
1620506780000|2021-05-08 20:46:20|25778.82|25740.82|25778.02|25740.02|25779.63|25741.63|25777.24|25739.24|10
1620506790000|2021-05-08 20:46:30|25777.76|25739.76|25785.11|25747.11|25785.24|25747.24|25777.76|25739.76|10
1620506800000|2021-05-08 20:46:40|25785.56|25747.56|25788.74|25750.74|25788.85|25750.85|25785.56|25747.56|10
1620506810000|2021-05-08 20:46:50|25787.93|25749.93|25784.92|25746.92|25788.19|25750.19|25784.92|25746.92|10
1620506820000|2021-05-08 20:47:00|25784.03|25746.03|25779.66|25741.66|25784.03|25746.03|25778.9|25740.9|10
1620506830000|2021-05-08 20:47:10|25780.18|25742.18|25781.56|25743.56|25782.06|25744.06|25780.18|25742.18|10
1620506840000|2021-05-08 20:47:20|25781.33|25743.33|25782.28|25744.28|25782.28|25744.28|25780.84|25742.84|10
1620506850000|2021-05-08 20:47:30|25781.14|25743.14|25778.45|25740.45|25781.25|25743.25|25778.45|25740.45|10
1620506860000|2021-05-08 20:47:40|25777.98|25739.98|25774.09|25736.09|25779.29|25741.29|25774|25736|10
1620506870000|2021-05-08 20:47:50|25774.48|25736.48|25768.83|25730.83|25774.48|25736.48|25768.7|25730.7|10
1620506880000|2021-05-08 20:48:00|25769.01|25731.01|25769.63|25731.63|25770.88|25732.88|25769.01|25731.01|10
1620506890000|2021-05-08 20:48:10|25769.16|25731.16|25760.39|25722.39|25769.16|25731.16|25756.85|25718.85|10
1620506900000|2021-05-08 20:48:20|25759.59|25721.59|25758.19|25720.19|25759.59|25721.59|25756.57|25718.57|10
1620506910000|2021-05-08 20:48:30|25757.68|25719.68|25757.45|25719.45|25758.81|25720.81|25756.27|25718.27|10
1620506920000|2021-05-08 20:48:40|25756.66|25718.66|25756.71|25718.71|25757.19|25719.19|25755.07|25717.07|10
1620506930000|2021-05-08 20:48:50|25757.08|25719.08|25756.27|25718.27|25757.08|25719.08|25755.78|25717.78|10
1620506940000|2021-05-08 20:49:00|25756.02|25718.02|25759.47|25721.47|25759.47|25721.47|25755.68|25717.68|10
1620506950000|2021-05-08 20:49:10|25760.84|25722.84|25774.83|25736.83|25775.26|25737.26|25760.84|25722.84|10
1620506960000|2021-05-08 20:49:20|25774.17|25736.17|25774.94|25736.94|25777.63|25739.63|25774.17|25736.17|10
1620506970000|2021-05-08 20:49:30|25774.72|25736.72|25769.21|25731.21|25774.72|25736.72|25769.21|25731.21|10
1620506980000|2021-05-08 20:49:40|25768.8|25730.8|25770.46|25732.46|25770.46|25732.46|25768.1|25730.1|10
1620506990000|2021-05-08 20:49:50|25770.42|25732.42|25770.04|25732.04|25770.42|25732.42|25768.24|25730.24|10
1620507000000|2021-05-08 20:50:00|25770.53|25732.53|25770.81|25732.81|25770.85|25732.85|25769.03|25731.03|10
1620507010000|2021-05-08 20:50:10|25770.55|25732.55|25765.42|25727.42|25770.55|25732.55|25765.42|25727.42|10
1620507020000|2021-05-08 20:50:20|25765.59|25727.59|25765.53|25727.53|25766.13|25728.13|25764.64|25726.64|10
1620507030000|2021-05-08 20:50:30|25765.36|25727.36|25767.82|25729.82|25768.36|25730.36|25764.73|25726.73|10
1620507040000|2021-05-08 20:50:40|25767.49|25729.49|25767.56|25729.56|25767.94|25729.94|25766.69|25728.69|10
1620507050000|2021-05-08 20:50:50|25768.16|25730.16|25772.04|25734.04|25772.54|25734.54|25768.16|25730.16|10
1620507060000|2021-05-08 20:51:00|25772.02|25734.02|25771.93|25733.93|25772.68|25734.68|25771.92|25733.92|7
1620507070000|2021-05-08 20:51:10|25771.03|25733.03|25770.86|25732.86|25771.03|25733.03|25770.2|25732.2|10
1620507080000|2021-05-08 20:51:20|25771.27|25733.27|25770.64|25732.64|25771.51|25733.51|25770.64|25732.64|10
1620507090000|2021-05-08 20:51:30|25770.62|25732.62|25771.74|25733.74|25771.74|25733.74|25770.54|25732.54|10
1620507100000|2021-05-08 20:51:40|25771.95|25733.95|25774.37|25736.37|25774.37|25736.37|25771.7|25733.7|10
1620507110000|2021-05-08 20:51:50|25774.27|25736.27|25774.54|25736.54|25775.23|25737.23|25774.19|25736.19|10
1620507120000|2021-05-08 20:52:00|25774.33|25736.33|25774.42|25736.42|25774.46|25736.46|25773.8|25735.8|10
1620507130000|2021-05-08 20:52:10|25774.37|25736.37|25773.85|25735.85|25774.53|25736.53|25773.33|25735.33|10
1620507140000|2021-05-08 20:52:20|25773.92|25735.92|25776.25|25738.25|25776.25|25738.25|25772.66|25734.66|10
1620507150000|2021-05-08 20:52:30|25776.15|25738.15|25777.36|25739.36|25777.36|25739.36|25775.1|25737.1|10
1620507160000|2021-05-08 20:52:40|25776.73|25738.73|25775|25737|25776.73|25738.73|25774.36|25736.36|10
1620507170000|2021-05-08 20:52:50|25774.98|25736.98|25777.68|25739.68|25778.94|25740.94|25774.98|25736.98|10
1620507180000|2021-05-08 20:53:00|25778.01|25740.01|25778.18|25740.18|25778.18|25740.18|25776.46|25738.46|10
1620507190000|2021-05-08 20:53:10|25779.04|25741.04|25781.29|25743.29|25781.98|25743.98|25778.54|25740.54|10
1620507200000|2021-05-08 20:53:20|25781.61|25743.61|25783.51|25745.51|25783.58|25745.58|25781.05|25743.05|10
1620507210000|2021-05-08 20:53:30|25783.56|25745.56|25785.43|25747.43|25785.43|25747.43|25783.23|25745.23|10
1620507220000|2021-05-08 20:53:40|25785.06|25747.06|25785.68|25747.68|25786.94|25748.94|25784.56|25746.56|10
1620507230000|2021-05-08 20:53:50|25784.56|25746.56|25778.9|25740.9|25784.56|25746.56|25778.9|25740.9|10
1620507240000|2021-05-08 20:54:00|25778.74|25740.74|25766.21|25728.21|25778.74|25740.74|25764.44|25726.44|10
1620507250000|2021-05-08 20:54:10|25763.58|25725.58|25754.48|25716.48|25763.58|25725.58|25754.48|25716.48|10
1620507260000|2021-05-08 20:54:20|25753.83|25715.83|25736.52|25698.52|25753.83|25715.83|25736.52|25698.52|10
1620507270000|2021-05-08 20:54:30|25735.32|25697.32|25738.5|25700.5|25739.28|25701.28|25735.32|25697.32|10
1620507280000|2021-05-08 20:54:40|25736.86|25698.86|25732.64|25694.64|25736.86|25698.86|25732.64|25694.64|10
1620507290000|2021-05-08 20:54:50|25732.38|25694.38|25721.64|25683.64|25732.38|25694.38|25721.64|25683.64|10
1620507300000|2021-05-08 20:55:00|25720.68|25682.68|25715.09|25677.09|25720.68|25682.68|25715.09|25677.09|10
1620507310000|2021-05-08 20:55:10|25714.6|25676.6|25717.08|25679.08|25717.08|25679.08|25711.2|25673.2|10
1620507320000|2021-05-08 20:55:20|25717.29|25679.29|25722.38|25684.38|25722.52|25684.52|25717.29|25679.29|10
1620507330000|2021-05-08 20:55:30|25722.96|25684.96|25730.68|25692.68|25730.68|25692.68|25722.96|25684.96|10
1620507340000|2021-05-08 20:55:40|25736.02|25698.02|25738.57|25700.57|25738.87|25700.87|25736.02|25698.02|10
1620507350000|2021-05-08 20:55:50|25737.89|25699.89|25741.93|25703.93|25742.01|25704.01|25737.89|25699.89|10
1620507360000|2021-05-08 20:56:00|25742.8|25704.8|25750.9|25712.9|25750.9|25712.9|25742.8|25704.8|10
1620507370000|2021-05-08 20:56:10|25749.94|25711.94|25751.61|25713.61|25752.66|25714.66|25749.94|25711.94|10
1620507380000|2021-05-08 20:56:20|25752.24|25714.24|25758.95|25720.95|25758.95|25720.95|25752.24|25714.24|10
1620507390000|2021-05-08 20:56:30|25759.64|25721.64|25760.66|25722.66|25761.67|25723.67|25757.83|25719.83|10
1620507400000|2021-05-08 20:56:40|25760.7|25722.7|25766.08|25728.08|25766.08|25728.08|25760.7|25722.7|10
1620507410000|2021-05-08 20:56:50|25767.04|25729.04|25773.71|25735.71|25773.71|25735.71|25767.04|25729.04|10
1620507420000|2021-05-08 20:57:00|25773.82|25735.82|25770.35|25732.35|25773.82|25735.82|25770.14|25732.14|10
1620507430000|2021-05-08 20:57:10|25769.94|25731.94|25766.05|25728.05|25769.94|25731.94|25766.05|25728.05|10
1620507440000|2021-05-08 20:57:20|25768.63|25730.63|25770.48|25732.48|25770.79|25732.79|25768.63|25730.63|10
1620507450000|2021-05-08 20:57:30|25770.69|25732.69|25772.32|25734.32|25772.62|25734.62|25770.69|25732.69|10
1620507460000|2021-05-08 20:57:40|25772.45|25734.45|25772.02|25734.02|25773.14|25735.14|25771.67|25733.67|10
1620507470000|2021-05-08 20:57:50|25772.19|25734.19|25772.88|25734.88|25773.25|25735.25|25771.88|25733.88|10
1620507480000|2021-05-08 20:58:00|25772.02|25734.02|25772.55|25734.55|25772.55|25734.55|25770.94|25732.94|10
1620507490000|2021-05-08 20:58:10|25772.67|25734.67|25773.36|25735.36|25774|25736|25772.17|25734.17|10
1620507500000|2021-05-08 20:58:20|25774.27|25736.27|25772.76|25734.76|25775.33|25737.33|25772.76|25734.76|10
1620507510000|2021-05-08 20:58:30|25773.06|25735.06|25775.57|25737.57|25776.39|25738.39|25773.06|25735.06|10
1620507520000|2021-05-08 20:58:40|25774.91|25736.91|25767.97|25729.97|25774.91|25736.91|25767.97|25729.97|10
1620507530000|2021-05-08 20:58:50|25769.41|25731.41|25766.65|25728.65|25770.36|25732.36|25766.16|25728.16|10
1620507540000|2021-05-08 20:59:00|25765.42|25727.42|25757.18|25719.18|25765.42|25727.42|25757.18|25719.18|10
1620507550000|2021-05-08 20:59:10|25757.02|25719.02|25754.24|25716.24|25757.91|25719.91|25754.07|25716.07|10
1620507560000|2021-05-08 20:59:20|25754.83|25716.83|25755.2|25717.2|25755.72|25717.72|25753.98|25715.98|10
1620507570000|2021-05-08 20:59:30|25755.11|25717.11|25757.63|25719.63|25758.3|25720.3|25755.05|25717.05|10
1620507580000|2021-05-08 20:59:40|25758.02|25720.02|25758.77|25720.77|25759.02|25721.02|25757.25|25719.25|9
1620507590000|2021-05-08 20:59:50|25759.04|25721.04|25756.04|25718.04|25759.04|25721.04|25755.54|25717.54|10
1620507600000|2021-05-08 21:00:00|25756.78|25718.78|25757.46|25719.46|25758.21|25720.21|25756.78|25718.78|10
1620507610000|2021-05-08 21:00:10|25756.54|25718.54|25760.93|25722.93|25760.93|25722.93|25755.73|25717.73|10
1620507620000|2021-05-08 21:00:20|25762.03|25724.03|25772.25|25734.25|25772.25|25734.25|25762.03|25724.03|10
1620507630000|2021-05-08 21:00:30|25774.19|25736.19|25776.32|25738.32|25777.48|25739.48|25774.19|25736.19|10
1620507640000|2021-05-08 21:00:40|25777.01|25739.01|25782.4|25744.4|25782.61|25744.61|25777.01|25739.01|10
1620507650000|2021-05-08 21:00:50|25782.06|25744.06|25786.11|25748.11|25786.33|25748.33|25782.06|25744.06|10
1620507660000|2021-05-08 21:01:00|25785.34|25747.34|25784.08|25746.08|25787.09|25749.09|25783.6|25745.6|10
1620507670000|2021-05-08 21:01:10|25784.82|25746.82|25789.73|25751.73|25790.8|25752.8|25784.82|25746.82|10
1620507680000|2021-05-08 21:01:20|25789.11|25751.11|25789.21|25751.21|25790.11|25752.11|25788.55|25750.55|10
1620507690000|2021-05-08 21:01:30|25788.85|25750.85|25788.97|25750.97|25788.97|25750.97|25786.68|25748.68|10
1620507700000|2021-05-08 21:01:40|25789.19|25751.19|25789.33|25751.33|25791.72|25753.72|25789.19|25751.19|10
1620507710000|2021-05-08 21:01:50|25789.27|25751.27|25789.98|25751.98|25792.38|25754.38|25789.27|25751.27|10
1620507720000|2021-05-08 21:02:00|25788.38|25750.38|25779.93|25741.93|25788.38|25750.38|25779.93|25741.93|9
1620507730000|2021-05-08 21:02:10|25780.27|25742.27|25780.38|25742.38|25782.25|25744.25|25779.27|25741.27|10
1620507740000|2021-05-08 21:02:20|25780.54|25742.54|25775.51|25737.51|25780.54|25742.54|25775.51|25737.51|10
1620507750000|2021-05-08 21:02:30|25775.65|25737.65|25771.09|25733.09|25778.23|25740.23|25771.09|25733.09|10
1620507760000|2021-05-08 21:02:40|25772.47|25734.47|25756.84|25718.84|25772.47|25734.47|25756.84|25718.84|10
1620507770000|2021-05-08 21:02:50|25756.82|25718.82|25745.54|25707.54|25757.42|25719.42|25745.37|25707.37|9
1620507780000|2021-05-08 21:03:00|25744.26|25706.26|25734.4|25696.4|25744.54|25706.54|25734.4|25696.4|10
1620507790000|2021-05-08 21:03:10|25732.34|25694.34|25728.78|25690.78|25732.52|25694.52|25728.1|25690.1|10
1620507800000|2021-05-08 21:03:20|25726.71|25688.71|25722.93|25684.93|25726.71|25688.71|25721.93|25683.93|10
1620507810000|2021-05-08 21:03:30|25722.7|25684.7|25729.45|25691.45|25730.59|25692.59|25722.7|25684.7|10
1620507820000|2021-05-08 21:03:40|25729.17|25691.17|25736.41|25698.41|25736.41|25698.41|25729.17|25691.17|10
1620507830000|2021-05-08 21:03:50|25739.66|25701.66|25744.12|25706.12|25744.3|25706.3|25739.39|25701.39|10
1620507840000|2021-05-08 21:04:00|25744.92|25706.92|25750.47|25712.47|25750.47|25712.47|25744.92|25706.92|10
1620507850000|2021-05-08 21:04:10|25750.83|25712.83|25755.59|25717.59|25756.48|25718.48|25750.83|25712.83|10
1620507860000|2021-05-08 21:04:20|25756.19|25718.19|25759.07|25721.07|25759.07|25721.07|25756.19|25718.19|10
1620507870000|2021-05-08 21:04:30|25757.7|25719.7|25758.78|25720.78|25758.78|25720.78|25757.53|25719.53|9
1620507880000|2021-05-08 21:04:40|25759.17|25721.17|25757.79|25719.79|25759.19|25721.19|25757.79|25719.79|10
1620507890000|2021-05-08 21:04:50|25757.93|25719.93|25749.75|25711.75|25757.93|25719.93|25749.75|25711.75|10
1620507900000|2021-05-08 21:05:00|25750.22|25712.22|25741.32|25703.32|25750.22|25712.22|25741.32|25703.32|10
1620507910000|2021-05-08 21:05:10|25741.01|25703.01|25741.74|25703.74|25743.73|25705.73|25741.01|25703.01|10
1620507920000|2021-05-08 21:05:20|25741.18|25703.18|25728.9|25690.9|25741.18|25703.18|25728.9|25690.9|10
1620507930000|2021-05-08 21:05:30|25728.86|25690.86|25729.3|25691.3|25729.45|25691.45|25727.02|25689.02|10
1620507940000|2021-05-08 21:05:40|25729.54|25691.54|25724.1|25686.1|25729.54|25691.54|25724.1|25686.1|10
1620507950000|2021-05-08 21:05:50|25724.13|25686.13|25721.8|25683.8|25724.13|25686.13|25721.35|25683.35|10
1620507960000|2021-05-08 21:06:00|25721.44|25683.44|25723.55|25685.55|25723.55|25685.55|25718.86|25680.86|10
1620507970000|2021-05-08 21:06:10|25722.44|25684.44|25723.33|25685.33|25724.55|25686.55|25721.82|25683.82|10
1620507980000|2021-05-08 21:06:20|25723.19|25685.19|25715.62|25677.62|25723.19|25685.19|25715.62|25677.62|10
1620507990000|2021-05-08 21:06:30|25716.14|25678.14|25718.62|25680.62|25718.62|25680.62|25716.03|25678.03|10
1620508000000|2021-05-08 21:06:40|25719.07|25681.07|25722.65|25684.65|25722.65|25684.65|25719.07|25681.07|10
1620508010000|2021-05-08 21:06:50|25723.35|25685.35|25722.2|25684.2|25723.39|25685.39|25721.28|25683.28|10
1620508020000|2021-05-08 21:07:00|25722.01|25684.01|25733.54|25695.54|25733.54|25695.54|25722.01|25684.01|10
1620508030000|2021-05-08 21:07:10|25734.24|25696.24|25730.24|25692.24|25734.24|25696.24|25730.24|25692.24|10
1620508040000|2021-05-08 21:07:20|25730.15|25692.15|25718.54|25680.54|25730.15|25692.15|25718.54|25680.54|10
1620508050000|2021-05-08 21:07:30|25718.01|25680.01|25720.16|25682.16|25720.4|25682.4|25717.76|25679.76|10
1620508060000|2021-05-08 21:07:40|25720.44|25682.44|25708.38|25670.38|25720.44|25682.44|25708.38|25670.38|10
1620508070000|2021-05-08 21:07:50|25709.05|25671.05|25697.87|25659.87|25709.05|25671.05|25697.87|25659.87|10
1620508080000|2021-05-08 21:08:00|25697.71|25659.71|25697.04|25659.04|25698.21|25660.21|25697.04|25659.04|10
1620508090000|2021-05-08 21:08:10|25697.64|25659.64|25694.36|25656.36|25697.64|25659.64|25692.72|25654.72|10
1620508100000|2021-05-08 21:08:20|25694.75|25656.75|25697.36|25659.36|25697.36|25659.36|25694.75|25656.75|10
1620508110000|2021-05-08 21:08:30|25696.92|25658.92|25693.72|25655.72|25696.92|25658.92|25693.25|25655.25|10
1620508120000|2021-05-08 21:08:40|25693.41|25655.41|25703.35|25665.35|25703.83|25665.83|25693.37|25655.37|10
1620508130000|2021-05-08 21:08:50|25703.96|25665.96|25698.07|25660.07|25703.96|25665.96|25696.41|25658.41|10
1620508140000|2021-05-08 21:09:00|25698.56|25660.56|25701.13|25663.13|25701.43|25663.43|25698.26|25660.26|10
1620508150000|2021-05-08 21:09:10|25700.37|25662.37|25699.6|25661.6|25701.9|25663.9|25699.6|25661.6|10
1620508160000|2021-05-08 21:09:20|25699.15|25661.15|25697.02|25659.02|25699.15|25661.15|25696.36|25658.36|10
1620508170000|2021-05-08 21:09:30|25695.63|25657.63|25696.16|25658.16|25696.75|25658.75|25695.43|25657.43|10
1620508180000|2021-05-08 21:09:40|25696.37|25658.37|25706.33|25668.33|25706.33|25668.33|25696.25|25658.25|10
1620508190000|2021-05-08 21:09:50|25706.57|25668.57|25717.15|25679.15|25717.15|25679.15|25706.57|25668.57|10
1620508200000|2021-05-08 21:10:00|25719.11|25681.11|25726.4|25688.4|25726.5|25688.5|25719.11|25681.11|10
1620508210000|2021-05-08 21:10:10|25726.57|25688.57|25733.09|25695.09|25733.11|25695.11|25725.4|25687.4|10
1620508220000|2021-05-08 21:10:20|25733.11|25695.11|25731.44|25693.44|25734.54|25696.54|25731.44|25693.44|10
1620508230000|2021-05-08 21:10:30|25732.01|25694.01|25730.69|25692.69|25732.01|25694.01|25729.85|25691.85|10
1620508240000|2021-05-08 21:10:40|25730.66|25692.66|25729.8|25691.8|25730.84|25692.84|25729.8|25691.8|10
1620508250000|2021-05-08 21:10:50|25730.06|25692.06|25730.55|25692.55|25730.55|25692.55|25729.1|25691.1|9
1620508260000|2021-05-08 21:11:00|25730.02|25692.02|25732.14|25694.14|25732.43|25694.43|25730.02|25692.02|10
1620508270000|2021-05-08 21:11:10|25732.1|25694.1|25737.16|25699.16|25737.2|25699.2|25732.1|25694.1|10
1620508280000|2021-05-08 21:11:20|25738.01|25700.01|25740.09|25702.09|25740.37|25702.37|25738.01|25700.01|10
1620508290000|2021-05-08 21:11:30|25741.07|25703.07|25748.23|25710.23|25748.34|25710.34|25741.07|25703.07|10
1620508300000|2021-05-08 21:11:40|25748.44|25710.44|25749.78|25711.78|25750.03|25712.03|25748.43|25710.43|10
1620508310000|2021-05-08 21:11:50|25750.12|25712.12|25757.36|25719.36|25757.96|25719.96|25750.12|25712.12|10
1620508320000|2021-05-08 21:12:00|25757.38|25719.38|25760.89|25722.89|25760.89|25722.89|25757.38|25719.38|9
1620508330000|2021-05-08 21:12:10|25761.12|25723.12|25761|25723|25761.39|25723.39|25759.96|25721.96|10
1620508340000|2021-05-08 21:12:20|25760.65|25722.65|25765.82|25727.82|25765.82|25727.82|25760.65|25722.65|10
1620508350000|2021-05-08 21:12:30|25768.05|25730.05|25772.99|25734.99|25772.99|25734.99|25768.05|25730.05|10
1620508360000|2021-05-08 21:12:40|25773.33|25735.33|25770.21|25732.21|25773.71|25735.71|25769.76|25731.76|10
1620508370000|2021-05-08 21:12:50|25770.97|25732.97|25771.16|25733.16|25772.23|25734.23|25770.52|25732.52|10
1620508380000|2021-05-08 21:13:00|25770.86|25732.86|25771.09|25733.09|25771.09|25733.09|25769.87|25731.87|9
1620508390000|2021-05-08 21:13:10|25771.82|25733.82|25774.74|25736.74|25775.89|25737.89|25771.78|25733.78|10
1620508400000|2021-05-08 21:13:20|25774.43|25736.43|25775.08|25737.08|25776.62|25738.62|25774.41|25736.41|10
1620508410000|2021-05-08 21:13:30|25776.73|25738.73|25775.25|25737.25|25777.4|25739.4|25774.71|25736.71|10
1620508420000|2021-05-08 21:13:40|25775.89|25737.89|25782.48|25744.48|25782.48|25744.48|25775.81|25737.81|10
1620508430000|2021-05-08 21:13:50|25787.27|25749.27|25797.6|25759.6|25798.32|25760.32|25787.27|25749.27|10
1620508440000|2021-05-08 21:14:00|25797.19|25759.19|25798.87|25760.87|25799.92|25761.92|25797.19|25759.19|10
1620508450000|2021-05-08 21:14:10|25800.99|25762.99|25802.69|25764.69|25803.04|25765.04|25800.04|25762.04|10
1620508460000|2021-05-08 21:14:20|25803.24|25765.24|25805.38|25767.38|25805.38|25767.38|25803.24|25765.24|10
1620508470000|2021-05-08 21:14:30|25804.63|25766.63|25804.64|25766.64|25804.86|25766.86|25803.77|25765.77|9
1620508480000|2021-05-08 21:14:40|25803.29|25765.29|25805.41|25767.41|25806.46|25768.46|25802.41|25764.41|10
1620508490000|2021-05-08 21:14:50|25805.75|25767.75|25806.82|25768.82|25806.82|25768.82|25805.51|25767.51|9
1620508500000|2021-05-08 21:15:00|25807.67|25769.67|25808.28|25770.28|25808.28|25770.28|25807.28|25769.28|9
1620508510000|2021-05-08 21:15:10|25808.53|25770.53|25803.55|25765.55|25808.53|25770.53|25803.55|25765.55|10
1620508520000|2021-05-08 21:15:20|25802.52|25764.52|25785.38|25747.38|25802.52|25764.52|25785.38|25747.38|10
1620508530000|2021-05-08 21:15:30|25784.34|25746.34|25782.74|25744.74|25787.31|25749.31|25782.74|25744.74|10
1620508540000|2021-05-08 21:15:40|25782.57|25744.57|25777.79|25739.79|25783.03|25745.03|25776.47|25738.47|10
1620508550000|2021-05-08 21:15:50|25777.06|25739.06|25763.43|25725.43|25777.06|25739.06|25763.43|25725.43|10
1620508560000|2021-05-08 21:16:00|25763.78|25725.78|25761.22|25723.22|25764.95|25726.95|25761.22|25723.22|10
1620508570000|2021-05-08 21:16:10|25759.06|25721.06|25752.14|25714.14|25759.06|25721.06|25751.84|25713.84|10
1620508580000|2021-05-08 21:16:20|25750.99|25712.99|25750.79|25712.79|25754.1|25716.1|25750.79|25712.79|10
1620508590000|2021-05-08 21:16:30|25750.67|25712.67|25749.58|25711.58|25750.67|25712.67|25748.68|25710.68|10
1620508600000|2021-05-08 21:16:40|25749.39|25711.39|25752.82|25714.82|25752.82|25714.82|25748.96|25710.96|10
1620508610000|2021-05-08 21:16:50|25752.5|25714.5|25757.22|25719.22|25757.22|25719.22|25752.5|25714.5|10
1620508620000|2021-05-08 21:17:00|25757.76|25719.76|25759.31|25721.31|25759.31|25721.31|25756.83|25718.83|10
1620508630000|2021-05-08 21:17:10|25759.59|25721.59|25766.49|25728.49|25766.74|25728.74|25759.24|25721.24|10
1620508640000|2021-05-08 21:17:20|25767.02|25729.02|25778.28|25740.28|25778.28|25740.28|25767.02|25729.02|10
1620508650000|2021-05-08 21:17:30|25779.02|25741.02|25780.02|25742.02|25780.78|25742.78|25779.02|25741.02|10
1620508660000|2021-05-08 21:17:40|25780.35|25742.35|25776.16|25738.16|25780.35|25742.35|25776.16|25738.16|10
1620508670000|2021-05-08 21:17:50|25776.03|25738.03|25777|25739|25777.07|25739.07|25775.51|25737.51|10
1620508680000|2021-05-08 21:18:00|25776.41|25738.41|25779.25|25741.25|25779.25|25741.25|25776.41|25738.41|10
1620508690000|2021-05-08 21:18:10|25779.43|25741.43|25781.26|25743.26|25781.97|25743.97|25779.43|25741.43|9
1620508700000|2021-05-08 21:18:20|25782.41|25744.41|25787.46|25749.46|25787.57|25749.57|25782.41|25744.41|10
1620508710000|2021-05-08 21:18:30|25788.14|25750.14|25790.92|25752.92|25790.92|25752.92|25788.14|25750.14|10
1620508720000|2021-05-08 21:18:40|25791.11|25753.11|25789.59|25751.59|25791.11|25753.11|25788.83|25750.83|10
1620508730000|2021-05-08 21:18:50|25789.42|25751.42|25788.54|25750.54|25789.42|25751.42|25787.5|25749.5|9
1620508740000|2021-05-08 21:19:00|25789.23|25751.23|25787.9|25749.9|25789.23|25751.23|25787.18|25749.18|10
1620508750000|2021-05-08 21:19:10|25786.75|25748.75|25786.11|25748.11|25787.84|25749.84|25786.11|25748.11|9
1620508760000|2021-05-08 21:19:20|25786.56|25748.56|25780.45|25742.45|25786.56|25748.56|25779.88|25741.88|10
1620508770000|2021-05-08 21:19:30|25780.64|25742.64|25781.24|25743.24|25781.97|25743.97|25780.11|25742.11|10
1620508780000|2021-05-08 21:19:40|25781.73|25743.73|25781.74|25743.74|25781.74|25743.74|25780.02|25742.02|10
1620508790000|2021-05-08 21:19:50|25781.75|25743.75|25780.64|25742.64|25782.5|25744.5|25780.64|25742.64|10
1620508800000|2021-05-08 21:20:00|25780.07|25742.07|25777.55|25739.55|25780.16|25742.16|25777.55|25739.55|10
1620508810000|2021-05-08 21:20:10|25776.86|25738.86|25778.82|25740.82|25779.18|25741.18|25776.86|25738.86|10
1620508820000|2021-05-08 21:20:20|25779.14|25741.14|25779.66|25741.66|25784.21|25746.21|25779.14|25741.14|10
1620508830000|2021-05-08 21:20:30|25779.03|25741.03|25775.68|25737.68|25779.03|25741.03|25775.68|25737.68|10
1620508840000|2021-05-08 21:20:40|25776.04|25738.04|25780.84|25742.84|25780.84|25742.84|25773.99|25735.99|10
1620508850000|2021-05-08 21:20:50|25781.93|25743.93|25790.76|25752.76|25790.76|25752.76|25781.93|25743.93|10
1620508860000|2021-05-08 21:21:00|25790.77|25752.77|25791|25753|25793|25755|25790.6|25752.6|10
1620508870000|2021-05-08 21:21:10|25790.51|25752.51|25791.87|25753.87|25791.87|25753.87|25790.11|25752.11|10
1620508880000|2021-05-08 21:21:20|25791.8|25753.8|25776.63|25738.63|25791.8|25753.8|25776.63|25738.63|10
1620508890000|2021-05-08 21:21:30|25776.18|25738.18|25771.13|25733.13|25776.18|25738.18|25770.48|25732.48|10
1620508900000|2021-05-08 21:21:40|25771.01|25733.01|25768.06|25730.06|25771.21|25733.21|25768.06|25730.06|10
1620508910000|2021-05-08 21:21:50|25767.51|25729.51|25763.23|25725.23|25767.51|25729.51|25763.03|25725.03|10
1620508920000|2021-05-08 21:22:00|25762.28|25724.28|25762.56|25724.56|25763.77|25725.77|25761.97|25723.97|10
1620508930000|2021-05-08 21:22:10|25762.33|25724.33|25759.57|25721.57|25762.33|25724.33|25759.57|25721.57|10
1620508940000|2021-05-08 21:22:20|25759.03|25721.03|25753.01|25715.01|25759.21|25721.21|25752.61|25714.61|10
1620508950000|2021-05-08 21:22:30|25751.79|25713.79|25743.04|25705.04|25751.79|25713.79|25743.04|25705.04|10
1620508960000|2021-05-08 21:22:40|25743.93|25705.93|25746.09|25708.09|25746.6|25708.6|25742.36|25704.36|10
1620508970000|2021-05-08 21:22:50|25746.34|25708.34|25748.33|25710.33|25748.79|25710.79|25746.34|25708.34|10
1620508980000|2021-05-08 21:23:00|25748.86|25710.86|25728.7|25690.7|25748.86|25710.86|25728.7|25690.7|10
1620508990000|2021-05-08 21:23:10|25728.58|25690.58|25721.68|25683.68|25728.58|25690.58|25720.49|25682.49|10
1620509000000|2021-05-08 21:23:20|25721.61|25683.61|25720.24|25682.24|25722.59|25684.59|25719.93|25681.93|10
1620509010000|2021-05-08 21:23:30|25719.73|25681.73|25709.9|25671.9|25719.73|25681.73|25709.02|25671.02|10
1620509020000|2021-05-08 21:23:40|25709.18|25671.18|25708.23|25670.23|25710.64|25672.64|25706.82|25668.82|10
1620509030000|2021-05-08 21:23:50|25708.52|25670.52|25720.36|25682.36|25720.36|25682.36|25708.51|25670.51|10
1620509040000|2021-05-08 21:24:00|25722.59|25684.59|25745.23|25707.23|25745.23|25707.23|25722.59|25684.59|10
1620509050000|2021-05-08 21:24:10|25745.56|25707.56|25752.66|25714.66|25752.66|25714.66|25745.56|25707.56|10
1620509060000|2021-05-08 21:24:20|25751.94|25713.94|25751.31|25713.31|25755.68|25717.68|25751.02|25713.02|10
1620509070000|2021-05-08 21:24:30|25750.98|25712.98|25747.84|25709.84|25750.98|25712.98|25746.74|25708.74|10
1620509080000|2021-05-08 21:24:40|25748.5|25710.5|25748.52|25710.52|25749.73|25711.73|25747.76|25709.76|9
1620509090000|2021-05-08 21:24:50|25747.16|25709.16|25744.4|25706.4|25747.16|25709.16|25744.16|25706.16|10
1620509100000|2021-05-08 21:25:00|25743.55|25705.55|25747.78|25709.78|25747.91|25709.91|25743.55|25705.55|10
1620509110000|2021-05-08 21:25:10|25749.15|25711.15|25755.29|25717.29|25756.65|25718.65|25749.15|25711.15|10
1620509120000|2021-05-08 21:25:20|25756.31|25718.31|25761.58|25723.58|25761.58|25723.58|25756.23|25718.23|10
1620509130000|2021-05-08 21:25:30|25761.15|25723.15|25761.13|25723.13|25761.45|25723.45|25759.32|25721.32|9
1620509140000|2021-05-08 21:25:40|25760.26|25722.26|25763.93|25725.93|25763.94|25725.94|25758.92|25720.92|10
1620509150000|2021-05-08 21:25:50|25765.42|25727.42|25767.82|25729.82|25767.82|25729.82|25764.72|25726.72|10
1620509160000|2021-05-08 21:26:00|25768.04|25730.04|25766.52|25728.52|25768.04|25730.04|25766.36|25728.36|10
1620509170000|2021-05-08 21:26:10|25765.85|25727.85|25765.14|25727.14|25765.85|25727.85|25764.56|25726.56|9
1620509180000|2021-05-08 21:26:20|25765.17|25727.17|25763.67|25725.67|25765.17|25727.17|25763.1|25725.1|10
1620509190000|2021-05-08 21:26:30|25763.73|25725.73|25763.65|25725.65|25764.38|25726.38|25763.38|25725.38|10
1620509200000|2021-05-08 21:26:40|25763.54|25725.54|25762.49|25724.49|25763.73|25725.73|25761.95|25723.95|10
1620509210000|2021-05-08 21:26:50|25762.85|25724.85|25765.56|25727.56|25765.83|25727.83|25761.76|25723.76|10
1620509220000|2021-05-08 21:27:00|25765.68|25727.68|25772.07|25734.07|25772.29|25734.29|25765.68|25727.68|10
1620509230000|2021-05-08 21:27:10|25771.26|25733.26|25764.86|25726.86|25771.48|25733.48|25764.86|25726.86|9
1620509240000|2021-05-08 21:27:20|25765.15|25727.15|25758.43|25720.43|25765.15|25727.15|25758.43|25720.43|10
1620509250000|2021-05-08 21:27:30|25758.17|25720.17|25763.04|25725.04|25763.04|25725.04|25757.07|25719.07|10
1620509260000|2021-05-08 21:27:40|25764.34|25726.34|25766.11|25728.11|25766.11|25728.11|25764.34|25726.34|10
1620509270000|2021-05-08 21:27:50|25766.12|25728.12|25761.81|25723.81|25766.12|25728.12|25761.69|25723.69|10
1620509280000|2021-05-08 21:28:00|25760.69|25722.69|25760.05|25722.05|25760.88|25722.88|25759.91|25721.91|10
1620509290000|2021-05-08 21:28:10|25760.08|25722.08|25761.81|25723.81|25762.54|25724.54|25759.96|25721.96|10
1620509300000|2021-05-08 21:28:20|25761.13|25723.13|25760.45|25722.45|25762.48|25724.48|25759.77|25721.77|10
1620509310000|2021-05-08 21:28:30|25760.61|25722.61|25758.68|25720.68|25761.83|25723.83|25758.68|25720.68|10
1620509320000|2021-05-08 21:28:40|25759.37|25721.37|25760.24|25722.24|25760.28|25722.28|25758.42|25720.42|10
1620509330000|2021-05-08 21:28:50|25759.83|25721.83|25759.64|25721.64|25760.61|25722.61|25759.6|25721.6|10
1620509340000|2021-05-08 21:29:00|25759.63|25721.63|25760.95|25722.95|25762.28|25724.28|25759.63|25721.63|10
1620509350000|2021-05-08 21:29:10|25761.91|25723.91|25763.22|25725.22|25763.71|25725.71|25761.74|25723.74|10
1620509360000|2021-05-08 21:29:20|25763.25|25725.25|25765.2|25727.2|25765.2|25727.2|25763.25|25725.25|9
1620509370000|2021-05-08 21:29:30|25764.76|25726.76|25762.85|25724.85|25764.76|25726.76|25762.5|25724.5|10
1620509380000|2021-05-08 21:29:40|25765.68|25727.68|25761.46|25723.46|25765.92|25727.92|25761.46|25723.46|9
1620509390000|2021-05-08 21:29:50|25761.3|25723.3|25759.09|25721.09|25761.69|25723.69|25759.09|25721.09|10
1620509400000|2021-05-08 21:30:00|25760.04|25722.04|25755.28|25717.28|25760.04|25722.04|25755.28|25717.28|10
1620509410000|2021-05-08 21:30:10|25754.81|25716.81|25751.91|25713.91|25754.99|25716.99|25751.84|25713.84|10
1620509420000|2021-05-08 21:30:20|25752.13|25714.13|25745.43|25707.43|25752.13|25714.13|25745.43|25707.43|10
1620509430000|2021-05-08 21:30:30|25745.07|25707.07|25743.75|25705.75|25745.19|25707.19|25743.35|25705.35|10
1620509440000|2021-05-08 21:30:40|25744.18|25706.18|25742.82|25704.82|25744.18|25706.18|25741.99|25703.99|10
1620509450000|2021-05-08 21:30:50|25743.06|25705.06|25740.78|25702.78|25743.5|25705.5|25740.78|25702.78|9
1620509460000|2021-05-08 21:31:00|25741.34|25703.34|25743.54|25705.54|25743.54|25705.54|25741.34|25703.34|10
1620509470000|2021-05-08 21:31:10|25743.88|25705.88|25743.97|25705.97|25743.97|25705.97|25742.32|25704.32|10
1620509480000|2021-05-08 21:31:20|25743.92|25705.92|25749.51|25711.51|25749.51|25711.51|25743.78|25705.78|10
1620509490000|2021-05-08 21:31:30|25750.01|25712.01|25753.01|25715.01|25754.13|25716.13|25750.01|25712.01|10
1620509500000|2021-05-08 21:31:40|25752.13|25714.13|25755.03|25717.03|25755.09|25717.09|25751.29|25713.29|9
1620509510000|2021-05-08 21:31:50|25754.87|25716.87|25757.76|25719.76|25757.76|25719.76|25754.87|25716.87|9
1620509520000|2021-05-08 21:32:00|25757.48|25719.48|25759.61|25721.61|25759.61|25721.61|25757.48|25719.48|9
1620509530000|2021-05-08 21:32:10|25759.99|25721.99|25761.36|25723.36|25761.36|25723.36|25758.94|25720.94|10
1620509540000|2021-05-08 21:32:20|25760.91|25722.91|25764.82|25726.82|25764.82|25726.82|25760.81|25722.81|10
1620509550000|2021-05-08 21:32:30|25765.1|25727.1|25764.1|25726.1|25765.96|25727.96|25763.69|25725.69|10
1620509560000|2021-05-08 21:32:40|25763.72|25725.72|25765.62|25727.62|25767.29|25729.29|25763.72|25725.72|10
1620509570000|2021-05-08 21:32:50|25765.2|25727.2|25768.84|25730.84|25768.84|25730.84|25764.16|25726.16|10
1620509580000|2021-05-08 21:33:00|25769.24|25731.24|25769.9|25731.9|25769.9|25731.9|25768.65|25730.65|10
1620509590000|2021-05-08 21:33:10|25771.19|25733.19|25772.46|25734.46|25773.09|25735.09|25770.72|25732.72|10
1620509600000|2021-05-08 21:33:20|25773.37|25735.37|25773.98|25735.98|25773.98|25735.98|25772.26|25734.26|10
1620509610000|2021-05-08 21:33:30|25774.13|25736.13|25767.98|25729.98|25774.39|25736.39|25767.98|25729.98|10
1620509620000|2021-05-08 21:33:40|25767.53|25729.53|25761.76|25723.76|25767.53|25729.53|25761.76|25723.76|10
1620509630000|2021-05-08 21:33:50|25761.04|25723.04|25758.36|25720.36|25761.1|25723.1|25758.36|25720.36|10
1620509640000|2021-05-08 21:34:00|25759.1|25721.1|25752.97|25714.97|25759.1|25721.1|25752.97|25714.97|10
1620509650000|2021-05-08 21:34:10|25753.02|25715.02|25756.18|25718.18|25756.18|25718.18|25752.62|25714.62|10
1620509660000|2021-05-08 21:34:20|25756.35|25718.35|25759.6|25721.6|25759.77|25721.77|25756.22|25718.22|10
1620509670000|2021-05-08 21:34:30|25760.06|25722.06|25762.97|25724.97|25762.97|25724.97|25760.06|25722.06|10
1620509680000|2021-05-08 21:34:40|25762.84|25724.84|25764.48|25726.48|25764.48|25726.48|25761.89|25723.89|10
1620509690000|2021-05-08 21:34:50|25764.97|25726.97|25766.05|25728.05|25766.05|25728.05|25764.37|25726.37|10
1620509700000|2021-05-08 21:35:00|25766.28|25728.28|25766.97|25728.97|25767.26|25729.26|25764.89|25726.89|10
1620509710000|2021-05-08 21:35:10|25767|25729|25764.81|25726.81|25767.49|25729.49|25764.81|25726.81|10
1620509720000|2021-05-08 21:35:20|25767.03|25729.03|25769.03|25731.03|25769.03|25731.03|25767.03|25729.03|10
1620509730000|2021-05-08 21:35:30|25769.87|25731.87|25775.16|25737.16|25775.63|25737.63|25769.87|25731.87|10
1620509740000|2021-05-08 21:35:40|25774.13|25736.13|25783.26|25745.26|25783.26|25745.26|25774.13|25736.13|10
1620509750000|2021-05-08 21:35:50|25783.02|25745.02|25793.89|25755.89|25793.89|25755.89|25783.02|25745.02|10
1620509760000|2021-05-08 21:36:00|25797.35|25759.35|25799.71|25761.71|25800.29|25762.29|25796.3|25758.3|10
1620509770000|2021-05-08 21:36:10|25798.9|25760.9|25797.17|25759.17|25798.9|25760.9|25797.17|25759.17|10
1620509780000|2021-05-08 21:36:20|25797.75|25759.75|25794.76|25756.76|25797.75|25759.75|25794.76|25756.76|10
1620509790000|2021-05-08 21:36:30|25795.26|25757.26|25794.18|25756.18|25795.78|25757.78|25794.12|25756.12|10
1620509800000|2021-05-08 21:36:40|25793.76|25755.76|25787.77|25749.77|25793.76|25755.76|25787.77|25749.77|10
1620509810000|2021-05-08 21:36:50|25787.74|25749.74|25789.09|25751.09|25789.09|25751.09|25786.45|25748.45|10
1620509820000|2021-05-08 21:37:00|25788.8|25750.8|25789.46|25751.46|25789.46|25751.46|25783.23|25745.23|10
1620509830000|2021-05-08 21:37:10|25788.09|25750.09|25788.55|25750.55|25788.55|25750.55|25787.6|25749.6|10
1620509840000|2021-05-08 21:37:20|25788.56|25750.56|25786.02|25748.02|25788.56|25750.56|25785.76|25747.76|10
1620509850000|2021-05-08 21:37:30|25785.84|25747.84|25786.93|25748.93|25786.93|25748.93|25784.73|25746.73|10
1620509860000|2021-05-08 21:37:40|25786.57|25748.57|25793.63|25755.63|25794.4|25756.4|25786.57|25748.57|10
1620509870000|2021-05-08 21:37:50|25793.35|25755.35|25791.07|25753.07|25793.51|25755.51|25791.07|25753.07|10
1620509880000|2021-05-08 21:38:00|25791.62|25753.62|25792.98|25754.98|25792.98|25754.98|25791.62|25753.62|10
1620509890000|2021-05-08 21:38:10|25793.76|25755.76|25796.61|25758.61|25796.61|25758.61|25793.76|25755.76|10
1620509900000|2021-05-08 21:38:20|25796.54|25758.54|25796.4|25758.4|25796.54|25758.54|25794.69|25756.69|10
1620509910000|2021-05-08 21:38:30|25797.29|25759.29|25798.54|25760.54|25799.28|25761.28|25795.56|25757.56|10
1620509920000|2021-05-08 21:38:40|25798.29|25760.29|25795.12|25757.12|25798.51|25760.51|25794.87|25756.87|10
1620509930000|2021-05-08 21:38:50|25795.68|25757.68|25797.4|25759.4|25797.7|25759.7|25795.41|25757.41|9
1620509940000|2021-05-08 21:39:00|25799.6|25761.6|25804.76|25766.76|25804.76|25766.76|25799.6|25761.6|10
1620509950000|2021-05-08 21:39:10|25805.12|25767.12|25808.08|25770.08|25808.08|25770.08|25805.12|25767.12|10
1620509960000|2021-05-08 21:39:20|25807.83|25769.83|25810.25|25772.25|25810.25|25772.25|25807.83|25769.83|10
1620509970000|2021-05-08 21:39:30|25810.38|25772.38|25811.26|25773.26|25811.26|25773.26|25809.74|25771.74|10
1620509980000|2021-05-08 21:39:40|25811.31|25773.31|25812.91|25774.91|25813.01|25775.01|25810.59|25772.59|10
1620509990000|2021-05-08 21:39:50|25813.24|25775.24|25816.43|25778.43|25816.43|25778.43|25812.76|25774.76|10
1620510000000|2021-05-08 21:40:00|25816.52|25778.52|25818.47|25780.47|25818.82|25780.82|25816.52|25778.52|10
1620510010000|2021-05-08 21:40:10|25819.31|25781.31|25818.07|25780.07|25819.85|25781.85|25818.07|25780.07|10
1620510020000|2021-05-08 21:40:20|25816.56|25778.56|25808.66|25770.66|25816.56|25778.56|25808.66|25770.66|10
1620510030000|2021-05-08 21:40:30|25808.8|25770.8|25803.72|25765.72|25809.18|25771.18|25803.6|25765.6|10
1620510040000|2021-05-08 21:40:40|25803.74|25765.74|25802.9|25764.9|25804.89|25766.89|25802.12|25764.12|10
1620510050000|2021-05-08 21:40:50|25804.89|25766.89|25806.11|25768.11|25807.61|25769.61|25804.89|25766.89|10
1620510060000|2021-05-08 21:41:00|25805.03|25767.03|25807.2|25769.2|25807.2|25769.2|25803.87|25765.87|10
1620510070000|2021-05-08 21:41:10|25807.71|25769.71|25808.39|25770.39|25808.39|25770.39|25806.33|25768.33|10
1620510080000|2021-05-08 21:41:20|25806.55|25768.55|25815.21|25777.21|25815.21|25777.21|25806.55|25768.55|10
1620510090000|2021-05-08 21:41:30|25815.95|25777.95|25821.57|25783.57|25821.57|25783.57|25815.95|25777.95|10
1620510100000|2021-05-08 21:41:40|25822.02|25784.02|25825.11|25787.11|25825.11|25787.11|25822.02|25784.02|10
1620510110000|2021-05-08 21:41:50|25826.09|25788.09|25828.97|25790.97|25828.97|25790.97|25825.41|25787.41|10
1620510120000|2021-05-08 21:42:00|25828.78|25790.78|25832.54|25794.54|25832.6|25794.6|25828.17|25790.17|10
1620510130000|2021-05-08 21:42:10|25833.63|25795.63|25835.05|25797.05|25835.67|25797.67|25833.34|25795.34|10
1620510140000|2021-05-08 21:42:20|25835.39|25797.39|25835.96|25797.96|25836.09|25798.09|25831.88|25793.88|10
1620510150000|2021-05-08 21:42:30|25835.31|25797.31|25835.57|25797.57|25836.29|25798.29|25834.4|25796.4|10
1620510160000|2021-05-08 21:42:40|25835.6|25797.6|25836.75|25798.75|25836.75|25798.75|25835.47|25797.47|10
1620510170000|2021-05-08 21:42:50|25836.28|25798.28|25837.03|25799.03|25837.53|25799.53|25835.78|25797.78|9
1620510180000|2021-05-08 21:43:00|25836.3|25798.3|25839.91|25801.91|25839.91|25801.91|25836.3|25798.3|10
1620510190000|2021-05-08 21:43:10|25838.47|25800.47|25836.52|25798.52|25838.47|25800.47|25836.08|25798.08|10
1620510200000|2021-05-08 21:43:20|25835.11|25797.11|25831.38|25793.38|25835.11|25797.11|25831.03|25793.03|10
1620510210000|2021-05-08 21:43:30|25829.45|25791.45|25821.09|25783.09|25829.45|25791.45|25821.09|25783.09|10
1620510220000|2021-05-08 21:43:40|25822.03|25784.03|25820.41|25782.41|25822.27|25784.27|25819.67|25781.67|10
1620510230000|2021-05-08 21:43:50|25820.52|25782.52|25816.72|25778.72|25821.59|25783.59|25816.72|25778.72|9
1620510240000|2021-05-08 21:44:00|25815.63|25777.63|25815.44|25777.44|25816.37|25778.37|25814.93|25776.93|10
1620510250000|2021-05-08 21:44:10|25815.95|25777.95|25814.18|25776.18|25816.32|25778.32|25813.26|25775.26|10
1620510260000|2021-05-08 21:44:20|25814.23|25776.23|25813.21|25775.21|25814.66|25776.66|25812.79|25774.79|10
1620510270000|2021-05-08 21:44:30|25812.7|25774.7|25817.89|25779.89|25817.89|25779.89|25812.36|25774.36|10
1620510280000|2021-05-08 21:44:40|25818.46|25780.46|25819.81|25781.81|25819.81|25781.81|25818.17|25780.17|10
1620510290000|2021-05-08 21:44:50|25823.77|25785.77|25817.94|25779.94|25824.31|25786.31|25817.94|25779.94|10
1620510300000|2021-05-08 21:45:00|25817.12|25779.12|25816.04|25778.04|25819.34|25781.34|25816.01|25778.01|10
1620510310000|2021-05-08 21:45:10|25815.8|25777.8|25817.35|25779.35|25817.35|25779.35|25814.83|25776.83|10
1620510320000|2021-05-08 21:45:20|25817.34|25779.34|25820.07|25782.07|25820.07|25782.07|25817.34|25779.34|10
1620510330000|2021-05-08 21:45:30|25820.8|25782.8|25826.05|25788.05|25826.05|25788.05|25820.48|25782.48|10
1620510340000|2021-05-08 21:45:40|25827.64|25789.64|25827.87|25789.87|25829.7|25791.7|25827.21|25789.21|10
1620510350000|2021-05-08 21:45:50|25827.69|25789.69|25827.16|25789.16|25829.21|25791.21|25827.16|25789.16|9
1620510360000|2021-05-08 21:46:00|25829.07|25791.07|25837.68|25799.68|25837.68|25799.68|25829.07|25791.07|10
1620510370000|2021-05-08 21:46:10|25839.98|25801.98|25843.09|25805.09|25843.09|25805.09|25839.54|25801.54|10
1620510380000|2021-05-08 21:46:20|25842.89|25804.89|25850.65|25812.65|25850.65|25812.65|25842.89|25804.89|10
1620510390000|2021-05-08 21:46:30|25850.1|25812.1|25853.03|25815.03|25854.27|25816.27|25850.1|25812.1|10
1620510400000|2021-05-08 21:46:40|25852.53|25814.53|25852.88|25814.88|25853.9|25815.9|25852.53|25814.53|10
1620510410000|2021-05-08 21:46:50|25854.37|25816.37|25853.27|25815.27|25856.07|25818.07|25853.27|25815.27|10
1620510420000|2021-05-08 21:47:00|25853.16|25815.16|25848.5|25810.5|25853.16|25815.16|25848.5|25810.5|10
1620510430000|2021-05-08 21:47:10|25849.2|25811.2|25845.49|25807.49|25849.2|25811.2|25844.75|25806.75|10
1620510440000|2021-05-08 21:47:20|25845.07|25807.07|25841.36|25803.36|25845.31|25807.31|25841.36|25803.36|10
1620510450000|2021-05-08 21:47:30|25841.34|25803.34|25841.19|25803.19|25842.1|25804.1|25841.19|25803.19|10
1620510460000|2021-05-08 21:47:40|25841.34|25803.34|25841.78|25803.78|25843.7|25805.7|25841.18|25803.18|10
1620510470000|2021-05-08 21:47:50|25841.63|25803.63|25842.45|25804.45|25842.45|25804.45|25840.63|25802.63|10
1620510480000|2021-05-08 21:48:00|25840.58|25802.58|25835.18|25797.18|25840.58|25802.58|25834.82|25796.82|10
1620510490000|2021-05-08 21:48:10|25834.47|25796.47|25831.33|25793.33|25834.47|25796.47|25831.29|25793.29|10
1620510500000|2021-05-08 21:48:20|25834.65|25796.65|25834.86|25796.86|25836.3|25798.3|25834.65|25796.65|10
1620510510000|2021-05-08 21:48:30|25834.23|25796.23|25831.11|25793.11|25834.23|25796.23|25830.96|25792.96|10
1620510520000|2021-05-08 21:48:40|25829.66|25791.66|25827.32|25789.32|25829.81|25791.81|25826.86|25788.86|10
1620510530000|2021-05-08 21:48:50|25827.42|25789.42|25827.95|25789.95|25828.66|25790.66|25826.83|25788.83|10
1620510540000|2021-05-08 21:49:00|25827.71|25789.71|25830.51|25792.51|25830.51|25792.51|25827.71|25789.71|10
1620510550000|2021-05-08 21:49:10|25830.88|25792.88|25829|25791|25831.27|25793.27|25829|25791|8
1620510560000|2021-05-08 21:49:20|25828.41|25790.41|25830.18|25792.18|25830.18|25792.18|25826.05|25788.05|10
1620510570000|2021-05-08 21:49:30|25831.08|25793.08|25831.26|25793.26|25832.87|25794.87|25830.78|25792.78|10
1620510580000|2021-05-08 21:49:40|25831.39|25793.39|25831.14|25793.14|25832.65|25794.65|25831.14|25793.14|10
1620510590000|2021-05-08 21:49:50|25830.33|25792.33|25831.74|25793.74|25831.74|25793.74|25828.88|25790.88|10
1620510600000|2021-05-08 21:50:00|25830.91|25792.91|25829.96|25791.96|25832.82|25794.82|25829.96|25791.96|10
1620510610000|2021-05-08 21:50:10|25829.74|25791.74|25819.78|25781.78|25829.74|25791.74|25819.78|25781.78|10
1620510620000|2021-05-08 21:50:20|25818.2|25780.2|25812.73|25774.73|25818.2|25780.2|25812.69|25774.69|10
1620510630000|2021-05-08 21:50:30|25812.52|25774.52|25810.39|25772.39|25814.02|25776.02|25810.39|25772.39|10
1620510640000|2021-05-08 21:50:40|25810.7|25772.7|25811.71|25773.71|25811.71|25773.71|25809.65|25771.65|10
1620510650000|2021-05-08 21:50:50|25812.3|25774.3|25813.79|25775.79|25814.46|25776.46|25812.3|25774.3|10
1620510660000|2021-05-08 21:51:00|25814.95|25776.95|25813.58|25775.58|25814.95|25776.95|25811.98|25773.98|10
1620510670000|2021-05-08 21:51:10|25813.48|25775.48|25813.32|25775.32|25814.54|25776.54|25812.46|25774.46|10
1620510680000|2021-05-08 21:51:20|25813.07|25775.07|25814.05|25776.05|25814.88|25776.88|25813.07|25775.07|9
1620510690000|2021-05-08 21:51:30|25813.33|25775.33|25813.63|25775.63|25814.08|25776.08|25811.84|25773.84|10
1620510700000|2021-05-08 21:51:40|25813.78|25775.78|25814.06|25776.06|25814.64|25776.64|25813.78|25775.78|10
1620510710000|2021-05-08 21:51:50|25811.02|25773.02|25814.18|25776.18|25814.34|25776.34|25811.02|25773.02|10
1620510720000|2021-05-08 21:52:00|25815.06|25777.06|25816.64|25778.64|25816.64|25778.64|25814.4|25776.4|10
1620510730000|2021-05-08 21:52:10|25816.55|25778.55|25817.1|25779.1|25817.75|25779.75|25816.53|25778.53|10
1620510740000|2021-05-08 21:52:20|25817.14|25779.14|25816.91|25778.91|25817.14|25779.14|25815.4|25777.4|10
1620510750000|2021-05-08 21:52:30|25816.76|25778.76|25818.5|25780.5|25819.01|25781.01|25815.76|25777.76|10
1620510760000|2021-05-08 21:52:40|25818.46|25780.46|25820.21|25782.21|25820.47|25782.47|25818.12|25780.12|10
1620510770000|2021-05-08 21:52:50|25820.23|25782.23|25817.95|25779.95|25821.26|25783.26|25817.95|25779.95|10
1620510780000|2021-05-08 21:53:00|25817.91|25779.91|25812.41|25774.41|25818.61|25780.61|25812.41|25774.41|10
1620510790000|2021-05-08 21:53:10|25812.71|25774.71|25811.28|25773.28|25812.71|25774.71|25811.28|25773.28|10
1620510800000|2021-05-08 21:53:20|25811.06|25773.06|25802.14|25764.14|25811.06|25773.06|25802.14|25764.14|10
1620510810000|2021-05-08 21:53:30|25802.79|25764.79|25795.6|25757.6|25802.94|25764.94|25795.6|25757.6|10
1620510820000|2021-05-08 21:53:40|25796.49|25758.49|25791.06|25753.06|25798.14|25760.14|25790.66|25752.66|10
1620510830000|2021-05-08 21:53:50|25789.65|25751.65|25784.12|25746.12|25790.2|25752.2|25784.12|25746.12|10
1620510840000|2021-05-08 21:54:00|25783.95|25745.95|25780.97|25742.97|25783.95|25745.95|25780.54|25742.54|10
1620510850000|2021-05-08 21:54:10|25781.04|25743.04|25778.32|25740.32|25781.04|25743.04|25777.51|25739.51|10
1620510860000|2021-05-08 21:54:20|25778.35|25740.35|25774.38|25736.38|25778.35|25740.35|25773.68|25735.68|10
1620510870000|2021-05-08 21:54:30|25775.4|25737.4|25779.86|25741.86|25779.86|25741.86|25775.4|25737.4|10
1620510880000|2021-05-08 21:54:40|25782.02|25744.02|25795.02|25757.02|25795.02|25757.02|25781.71|25743.71|10
1620510890000|2021-05-08 21:54:50|25794.66|25756.66|25795.42|25757.42|25795.98|25757.98|25793.97|25755.97|10
1620510900000|2021-05-08 21:55:00|25796.17|25758.17|25794.82|25756.82|25796.17|25758.17|25794.82|25756.82|10
1620510910000|2021-05-08 21:55:10|25794.23|25756.23|25793.25|25755.25|25794.23|25756.23|25791.6|25753.6|10
1620510920000|2021-05-08 21:55:20|25793.72|25755.72|25793.83|25755.83|25793.88|25755.88|25793.03|25755.03|10
1620510930000|2021-05-08 21:55:30|25793.49|25755.49|25792.84|25754.84|25793.71|25755.71|25792.84|25754.84|10
1620510940000|2021-05-08 21:55:40|25793.5|25755.5|25794.53|25756.53|25795.39|25757.39|25793.5|25755.5|10
1620510950000|2021-05-08 21:55:50|25795.99|25757.99|25787.71|25749.71|25795.99|25757.99|25787.71|25749.71|10
1620510960000|2021-05-08 21:56:00|25788.24|25750.24|25789.92|25751.92|25790.57|25752.57|25788.24|25750.24|10
1620510970000|2021-05-08 21:56:10|25790.45|25752.45|25798.78|25760.78|25798.78|25760.78|25790.45|25752.45|10
1620510980000|2021-05-08 21:56:20|25798.01|25760.01|25797.53|25759.53|25798.49|25760.49|25797.03|25759.03|9
1620510990000|2021-05-08 21:56:30|25797.92|25759.92|25798.63|25760.63|25799.1|25761.1|25796.21|25758.21|9
1620511000000|2021-05-08 21:56:40|25797.75|25759.75|25796.11|25758.11|25797.75|25759.75|25796.02|25758.02|10
1620511010000|2021-05-08 21:56:50|25795.81|25757.81|25801.2|25763.2|25801.2|25763.2|25795.81|25757.81|10
1620511020000|2021-05-08 21:57:00|25799.57|25761.57|25798.85|25760.85|25800.38|25762.38|25798.23|25760.23|10
1620511030000|2021-05-08 21:57:10|25800.65|25762.65|25801.54|25763.54|25802.22|25764.22|25800.62|25762.62|10
1620511040000|2021-05-08 21:57:20|25802.7|25764.7|25807.52|25769.52|25807.52|25769.52|25802.7|25764.7|10
1620511050000|2021-05-08 21:57:30|25808.49|25770.49|25813.81|25775.81|25815.34|25777.34|25808.49|25770.49|10
1620511060000|2021-05-08 21:57:40|25814.38|25776.38|25817.75|25779.75|25817.75|25779.75|25814.38|25776.38|9
1620511070000|2021-05-08 21:57:50|25818.01|25780.01|25821.03|25783.03|25821.03|25783.03|25817.34|25779.34|10
1620511080000|2021-05-08 21:58:00|25820.58|25782.58|25823.79|25785.79|25824.85|25786.85|25820.58|25782.58|10
1620511090000|2021-05-08 21:58:10|25823.99|25785.99|25825.36|25787.36|25825.36|25787.36|25823.08|25785.08|10
1620511100000|2021-05-08 21:58:20|25825.58|25787.58|25824.88|25786.88|25825.58|25787.58|25824.68|25786.68|9
1620511110000|2021-05-08 21:58:30|25825.1|25787.1|25825.29|25787.29|25826.63|25788.63|25824.98|25786.98|10
1620511120000|2021-05-08 21:58:40|25825.53|25787.53|25825.43|25787.43|25825.81|25787.81|25824.2|25786.2|10
1620511130000|2021-05-08 21:58:50|25824.78|25786.78|25824.83|25786.83|25825.38|25787.38|25824.23|25786.23|9
1620511140000|2021-05-08 21:59:00|25825.28|25787.28|25826.19|25788.19|25826.4|25788.4|25824.64|25786.64|10
1620511150000|2021-05-08 21:59:10|25826.54|25788.54|25826.05|25788.05|25826.54|25788.54|25825.31|25787.31|10
1620511160000|2021-05-08 21:59:20|25826.65|25788.65|25827.04|25789.04|25827.26|25789.26|25826.34|25788.34|10
1620511170000|2021-05-08 21:59:30|25827.82|25789.82|25830.78|25792.78|25830.78|25792.78|25827.45|25789.45|10
1620511180000|2021-05-08 21:59:40|25831.06|25793.06|25832.92|25794.92|25832.92|25794.92|25830.76|25792.76|10
1620511190000|2021-05-08 21:59:50|25833.03|25795.03|25837.06|25799.06|25837.1|25799.1|25833.03|25795.03|10
1620511200000|2021-05-08 22:00:00|25837.81|25799.81|25840.14|25802.14|25841.92|25803.92|25837.81|25799.81|10
1620511210000|2021-05-08 22:00:10|25839.74|25801.74|25840.26|25802.26|25840.89|25802.89|25839.48|25801.48|10
1620511220000|2021-05-08 22:00:20|25841.4|25803.4|25843.95|25805.95|25844.51|25806.51|25841.4|25803.4|10
1620511230000|2021-05-08 22:00:30|25841.82|25803.82|25843.59|25805.59|25844.05|25806.05|25841.82|25803.82|10
1620511240000|2021-05-08 22:00:40|25843.47|25805.47|25843.26|25805.26|25843.47|25805.47|25840.94|25802.94|10
1620511250000|2021-05-08 22:00:50|25844.12|25806.12|25847.06|25809.06|25847.14|25809.14|25844.12|25806.12|10
1620511260000|2021-05-08 22:01:00|25846.83|25808.83|25847.91|25809.91|25848.31|25810.31|25846.35|25808.35|10
1620511270000|2021-05-08 22:01:10|25847.01|25809.01|25851.15|25813.15|25851.15|25813.15|25845.9|25807.9|10
1620511280000|2021-05-08 22:01:20|25852.64|25814.64|25857.45|25819.45|25857.45|25819.45|25852.64|25814.64|10
1620511290000|2021-05-08 22:01:30|25857.39|25819.39|25869.19|25831.19|25869.19|25831.19|25857.39|25819.39|10
1620511300000|2021-05-08 22:01:40|25872.01|25834.01|25880.76|25842.76|25880.76|25842.76|25872.01|25834.01|10
1620511310000|2021-05-08 22:01:50|25882.55|25844.55|25889.23|25851.23|25890.67|25852.67|25882.55|25844.55|10
1620511320000|2021-05-08 22:02:00|25889.06|25851.06|25894.54|25856.54|25894.54|25856.54|25888.47|25850.47|10
1620511330000|2021-05-08 22:02:10|25894.45|25856.45|25898.26|25860.26|25900.67|25862.67|25894.45|25856.45|10
1620511340000|2021-05-08 22:02:20|25899.98|25861.98|25900.93|25862.93|25900.93|25862.93|25899.87|25861.87|10
1620511350000|2021-05-08 22:02:30|25904.57|25866.57|25913.56|25875.56|25913.56|25875.56|25904.37|25866.37|10
1620511360000|2021-05-08 22:02:40|25913.92|25875.92|25917.29|25879.29|25917.29|25879.29|25913.82|25875.82|10
1620511370000|2021-05-08 22:02:50|25917.99|25879.99|25924.32|25886.32|25924.32|25886.32|25917.99|25879.99|9
1620511380000|2021-05-08 22:03:00|25923.89|25885.89|25911.64|25873.64|25923.89|25885.89|25911.64|25873.64|10
1620511390000|2021-05-08 22:03:10|25912.98|25874.98|25916.19|25878.19|25916.19|25878.19|25909.62|25871.62|10
1620511400000|2021-05-08 22:03:20|25917.11|25879.11|25915.87|25877.87|25917.57|25879.57|25913.35|25875.35|10
1620511410000|2021-05-08 22:03:30|25915.62|25877.62|25902.94|25864.94|25915.62|25877.62|25902.94|25864.94|10
1620511420000|2021-05-08 22:03:40|25903.92|25865.92|25897.96|25859.96|25904.53|25866.53|25897.96|25859.96|10
1620511430000|2021-05-08 22:03:50|25896.83|25858.83|25892|25854|25896.83|25858.83|25892|25854|10
1620511440000|2021-05-08 22:04:00|25891.85|25853.85|25895.01|25857.01|25895.01|25857.01|25890.43|25852.43|10
1620511450000|2021-05-08 22:04:10|25895.83|25857.83|25897.93|25859.93|25898.27|25860.27|25895.83|25857.83|10
1620511460000|2021-05-08 22:04:20|25897.32|25859.32|25899.97|25861.97|25899.97|25861.97|25895.73|25857.73|10
1620511470000|2021-05-08 22:04:30|25901.97|25863.97|25918.38|25880.38|25918.48|25880.48|25901.97|25863.97|10
1620511480000|2021-05-08 22:04:40|25918.99|25880.99|25922.76|25884.76|25922.76|25884.76|25918.99|25880.99|10
1620511490000|2021-05-08 22:04:50|25924.92|25886.92|25929.08|25891.08|25929.08|25891.08|25924.79|25886.79|10
1620511500000|2021-05-08 22:05:00|25930.19|25892.19|25928.37|25890.37|25930.46|25892.46|25928.37|25890.37|10
1620511510000|2021-05-08 22:05:10|25928.81|25890.81|25920.74|25882.74|25928.81|25890.81|25920.13|25882.13|10
1620511520000|2021-05-08 22:05:20|25920.26|25882.26|25922.41|25884.41|25922.98|25884.98|25918.6|25880.6|10
1620511530000|2021-05-08 22:05:30|25923.26|25885.26|25927.47|25889.47|25927.71|25889.71|25922.46|25884.46|10
1620511540000|2021-05-08 22:05:40|25927.18|25889.18|25928.13|25890.13|25928.13|25890.13|25926.05|25888.05|10
1620511550000|2021-05-08 22:05:50|25927.29|25889.29|25923.34|25885.34|25927.29|25889.29|25922.04|25884.04|10
1620511560000|2021-05-08 22:06:00|25923.75|25885.75|25920.65|25882.65|25924.36|25886.36|25920.65|25882.65|10
1620511570000|2021-05-08 22:06:10|25919.46|25881.46|25915.33|25877.33|25919.46|25881.46|25914.67|25876.67|10
1620511580000|2021-05-08 22:06:20|25913.61|25875.61|25912.25|25874.25|25915.27|25877.27|25912.25|25874.25|10
1620511590000|2021-05-08 22:06:30|25911.9|25873.9|25908.39|25870.39|25911.98|25873.98|25904.78|25866.78|10
1620511600000|2021-05-08 22:06:40|25908.8|25870.8|25909.58|25871.58|25909.75|25871.75|25908.08|25870.08|10
1620511610000|2021-05-08 22:06:50|25909.08|25871.08|25895.82|25857.82|25909.08|25871.08|25893.03|25855.03|10
1620511620000|2021-05-08 22:07:00|25896.61|25858.61|25888.26|25850.26|25896.61|25858.61|25888.13|25850.13|10
1620511630000|2021-05-08 22:07:10|25887.79|25849.79|25888.4|25850.4|25888.9|25850.9|25884.99|25846.99|10
1620511640000|2021-05-08 22:07:20|25890.95|25852.95|25894.52|25856.52|25894.52|25856.52|25890.55|25852.55|10
1620511650000|2021-05-08 22:07:30|25894.37|25856.37|25901.43|25863.43|25901.68|25863.68|25894.37|25856.37|10
1620511660000|2021-05-08 22:07:40|25902.71|25864.71|25911.24|25873.24|25911.24|25873.24|25900.32|25862.32|10
1620511670000|2021-05-08 22:07:50|25916.23|25878.23|25923.93|25885.93|25925.27|25887.27|25916.23|25878.23|10
1620511680000|2021-05-08 22:08:00|25923.88|25885.88|25924.38|25886.38|25927.85|25889.85|25923.88|25885.88|10
1620511690000|2021-05-08 22:08:10|25924.92|25886.92|25928.25|25890.25|25928.25|25890.25|25923.22|25885.22|10
1620511700000|2021-05-08 22:08:20|25927.11|25889.11|25929.57|25891.57|25931.83|25893.83|25927.11|25889.11|10
1620511710000|2021-05-08 22:08:30|25929.52|25891.52|25930.84|25892.84|25930.91|25892.91|25929.52|25891.52|10
1620511720000|2021-05-08 22:08:40|25932.12|25894.12|25931.18|25893.18|25932.65|25894.65|25929.99|25891.99|10
1620511730000|2021-05-08 22:08:50|25930.72|25892.72|25928.79|25890.79|25931.35|25893.35|25928.72|25890.72|10
1620511740000|2021-05-08 22:09:00|25927.7|25889.7|25925.7|25887.7|25927.7|25889.7|25925.38|25887.38|10
1620511750000|2021-05-08 22:09:10|25925.53|25887.53|25924.96|25886.96|25926|25888|25924.96|25886.96|9
1620511760000|2021-05-08 22:09:20|25925.85|25887.85|25923.06|25885.06|25928.29|25890.29|25923.06|25885.06|10
1620511770000|2021-05-08 22:09:30|25923.12|25885.12|25927.68|25889.68|25927.68|25889.68|25923.12|25885.12|10
1620511780000|2021-05-08 22:09:40|25927.49|25889.49|25928.21|25890.21|25930.97|25892.97|25927.49|25889.49|10
1620511790000|2021-05-08 22:09:50|25927.36|25889.36|25937.61|25899.61|25937.61|25899.61|25927.36|25889.36|10
1620511800000|2021-05-08 22:10:00|25940.17|25902.17|25944.55|25906.55|25944.74|25906.74|25940.17|25902.17|10
1620511810000|2021-05-08 22:10:10|25945.05|25907.05|25949.78|25911.78|25949.78|25911.78|25945.05|25907.05|10
1620511820000|2021-05-08 22:10:20|25948.89|25910.89|25950.26|25912.26|25951.57|25913.57|25948.31|25910.31|10
1620511830000|2021-05-08 22:10:30|25951.76|25913.76|25949.86|25911.86|25954.15|25916.15|25949.86|25911.86|10
1620511840000|2021-05-08 22:10:40|25948.77|25910.77|25949.82|25911.82|25949.82|25911.82|25946.93|25908.93|9
1620511850000|2021-05-08 22:10:50|25951.26|25913.26|25954.05|25916.05|25954.05|25916.05|25950.24|25912.24|10
1620511860000|2021-05-08 22:11:00|25955.04|25917.04|25954.34|25916.34|25955.62|25917.62|25954.34|25916.34|10
1620511870000|2021-05-08 22:11:10|25952.91|25914.91|25951.41|25913.41|25953.82|25915.82|25950.21|25912.21|10
1620511880000|2021-05-08 22:11:20|25950.76|25912.76|25949.98|25911.98|25952.86|25914.86|25949.98|25911.98|10
1620511890000|2021-05-08 22:11:30|25950.18|25912.18|25948.42|25910.42|25952.42|25914.42|25948.38|25910.38|10
1620511900000|2021-05-08 22:11:40|25948.58|25910.58|25949.09|25911.09|25953.22|25915.22|25947.6|25909.6|10
1620511910000|2021-05-08 22:11:50|25949.48|25911.48|25938.26|25900.26|25949.48|25911.48|25937|25899|10
1620511920000|2021-05-08 22:12:00|25935.22|25897.22|25905.62|25867.62|25935.22|25897.22|25905.62|25867.62|10
1620511930000|2021-05-08 22:12:10|25904.99|25866.99|25906.57|25868.57|25911.32|25873.32|25904.99|25866.99|10
1620511940000|2021-05-08 22:12:20|25906.94|25868.94|25902.82|25864.82|25906.94|25868.94|25902.69|25864.69|10
1620511950000|2021-05-08 22:12:30|25903.92|25865.92|25903.15|25865.15|25904.85|25866.85|25902.58|25864.58|10
1620511960000|2021-05-08 22:12:40|25902.32|25864.32|25902.56|25864.56|25903.1|25865.1|25900.96|25862.96|10
1620511970000|2021-05-08 22:12:50|25901.05|25863.05|25892.38|25854.38|25901.05|25863.05|25892.38|25854.38|10
1620511980000|2021-05-08 22:13:00|25893.32|25855.32|25903.96|25865.96|25903.96|25865.96|25892.63|25854.63|10
1620511990000|2021-05-08 22:13:10|25905.22|25867.22|25909.43|25871.43|25910.41|25872.41|25905|25867|10
1620512000000|2021-05-08 22:13:20|25910.65|25872.65|25914.44|25876.44|25914.44|25876.44|25910.41|25872.41|10
1620512010000|2021-05-08 22:13:30|25914.89|25876.89|25912.66|25874.66|25915.47|25877.47|25912.66|25874.66|10
1620512020000|2021-05-08 22:13:40|25913.23|25875.23|25916.03|25878.03|25917.3|25879.3|25913.23|25875.23|10
1620512030000|2021-05-08 22:13:50|25916.16|25878.16|25912.84|25874.84|25916.93|25878.93|25912.84|25874.84|10
1620512040000|2021-05-08 22:14:00|25913.55|25875.55|25902.66|25864.66|25913.55|25875.55|25902.66|25864.66|10
1620512050000|2021-05-08 22:14:10|25902.51|25864.51|25901.67|25863.67|25902.51|25864.51|25899.89|25861.89|10
1620512060000|2021-05-08 22:14:20|25901.1|25863.1|25903.8|25865.8|25904.27|25866.27|25901.1|25863.1|10
1620512070000|2021-05-08 22:14:30|25903.9|25865.9|25894.27|25856.27|25903.9|25865.9|25892.34|25854.34|10
1620512080000|2021-05-08 22:14:40|25894.42|25856.42|25887.91|25849.91|25894.65|25856.65|25887.91|25849.91|10
1620512090000|2021-05-08 22:14:50|25887.34|25849.34|25883.01|25845.01|25887.83|25849.83|25882.35|25844.35|10
1620512100000|2021-05-08 22:15:00|25882|25844|25880.17|25842.17|25884.08|25846.08|25880.17|25842.17|10
1620512110000|2021-05-08 22:15:10|25879.21|25841.21|25872.83|25834.83|25879.21|25841.21|25872.58|25834.58|10
1620512120000|2021-05-08 22:15:20|25870.6|25832.6|25855.31|25817.31|25870.6|25832.6|25855.31|25817.31|10
1620512130000|2021-05-08 22:15:30|25854.34|25816.34|25845.1|25807.1|25854.34|25816.34|25845.1|25807.1|10
1620512140000|2021-05-08 22:15:40|25845.37|25807.37|25842.91|25804.91|25847.06|25809.06|25841.91|25803.91|10
1620512150000|2021-05-08 22:15:50|25842.73|25804.73|25838.16|25800.16|25842.73|25804.73|25838.06|25800.06|10
1620512160000|2021-05-08 22:16:00|25837.14|25799.14|25833.33|25795.33|25837.14|25799.14|25832.83|25794.83|10
1620512170000|2021-05-08 22:16:10|25834.86|25796.86|25849.38|25811.38|25849.89|25811.89|25833.17|25795.17|10
1620512180000|2021-05-08 22:16:20|25851.39|25813.39|25863.07|25825.07|25863.07|25825.07|25851.34|25813.34|10
1620512190000|2021-05-08 22:16:30|25867.89|25829.89|25874.27|25836.27|25874.27|25836.27|25865.22|25827.22|10
1620512200000|2021-05-08 22:16:40|25879.37|25841.37|25899.45|25861.45|25899.9|25861.9|25879.37|25841.37|10
1620512210000|2021-05-08 22:16:50|25898.86|25860.86|25901.59|25863.59|25903.02|25865.02|25897.94|25859.94|10
1620512220000|2021-05-08 22:17:00|25906.07|25868.07|25921.86|25883.86|25921.86|25883.86|25906.07|25868.07|10
1620512230000|2021-05-08 22:17:10|25921.54|25883.54|25920.2|25882.2|25924.79|25886.79|25919.22|25881.22|10
1620512240000|2021-05-08 22:17:20|25922.61|25884.61|25923.79|25885.79|25924.86|25886.86|25922|25884|10
1620512250000|2021-05-08 22:17:30|25924.99|25886.99|25922.14|25884.14|25928.32|25890.32|25921.47|25883.47|10
1620512260000|2021-05-08 22:17:40|25921.74|25883.74|25919.92|25881.92|25922.98|25884.98|25919.92|25881.92|9
1620512270000|2021-05-08 22:17:50|25916.95|25878.95|25911.27|25873.27|25916.95|25878.95|25909.79|25871.79|10
1620512280000|2021-05-08 22:18:00|25912.62|25874.62|25921.78|25883.78|25922.33|25884.33|25907.18|25869.18|10
1620512290000|2021-05-08 22:18:10|25920.33|25882.33|25926.32|25888.32|25926.32|25888.32|25919.5|25881.5|10
1620512300000|2021-05-08 22:18:20|25925.67|25887.67|25926.66|25888.66|25927.41|25889.41|25925.04|25887.04|10
1620512310000|2021-05-08 22:18:30|25926.34|25888.34|25922.73|25884.73|25926.34|25888.34|25922.73|25884.73|10
1620512320000|2021-05-08 22:18:40|25922.26|25884.26|25918.72|25880.72|25922.35|25884.35|25918.72|25880.72|10
1620512330000|2021-05-08 22:18:50|25919.66|25881.66|25919.93|25881.93|25919.93|25881.93|25917.43|25879.43|10
1620512340000|2021-05-08 22:19:00|25920.63|25882.63|25919.13|25881.13|25920.82|25882.82|25918.58|25880.58|10
1620512350000|2021-05-08 22:19:10|25919.99|25881.99|25918.82|25880.82|25922.69|25884.69|25917.14|25879.14|10
1620512360000|2021-05-08 22:19:20|25919.1|25881.1|25924.08|25886.08|25924.08|25886.08|25919.1|25881.1|10
1620512370000|2021-05-08 22:19:30|25921.96|25883.96|25919.93|25881.93|25923.11|25885.11|25919.69|25881.69|10
1620512380000|2021-05-08 22:19:40|25920.26|25882.26|25919.79|25881.79|25921.51|25883.51|25919.53|25881.53|10
1620512390000|2021-05-08 22:19:50|25920.24|25882.24|25927.28|25889.28|25927.28|25889.28|25920.24|25882.24|10
1620512400000|2021-05-08 22:20:00|25926.2|25888.2|25925.52|25887.52|25928.64|25890.64|25925.52|25887.52|10
1620512410000|2021-05-08 22:20:10|25925.14|25887.14|25919.2|25881.2|25925.14|25887.14|25919.2|25881.2|10
1620512420000|2021-05-08 22:20:20|25920.73|25882.73|25923.2|25885.2|25923.2|25885.2|25918.52|25880.52|10
1620512430000|2021-05-08 22:20:30|25926.06|25888.06|25932.34|25894.34|25932.67|25894.67|25926.06|25888.06|10
1620512440000|2021-05-08 22:20:40|25932.14|25894.14|25945.81|25907.81|25945.85|25907.85|25931.29|25893.29|10
1620512450000|2021-05-08 22:20:50|25945.1|25907.1|25944.03|25906.03|25946.74|25908.74|25944.03|25906.03|10
1620512460000|2021-05-08 22:21:00|25945.24|25907.24|25957.58|25919.58|25957.58|25919.58|25944.48|25906.48|10
1620512470000|2021-05-08 22:21:10|25957.17|25919.17|25966.74|25928.74|25967.09|25929.09|25957.17|25919.17|10
1620512480000|2021-05-08 22:21:20|25967.28|25929.28|25975.59|25937.59|25975.59|25937.59|25967.28|25929.28|10
1620512490000|2021-05-08 22:21:30|25974.4|25936.4|25973.93|25935.93|25974.4|25936.4|25970.73|25932.73|10
1620512500000|2021-05-08 22:21:40|25975.46|25937.46|25977.13|25939.13|25977.74|25939.74|25975.09|25937.09|9
1620512510000|2021-05-08 22:21:50|25978.93|25940.93|25980.01|25942.01|25980.01|25942.01|25978.93|25940.93|10
1620512520000|2021-05-08 22:22:00|25980.11|25942.11|25978.34|25940.34|25980.27|25942.27|25978.34|25940.34|10
1620512530000|2021-05-08 22:22:10|25978.3|25940.3|25978.8|25940.8|25980.15|25942.15|25977.27|25939.27|10
1620512540000|2021-05-08 22:22:20|25978.4|25940.4|25970.99|25932.99|25978.4|25940.4|25969.86|25931.86|10
1620512550000|2021-05-08 22:22:30|25969.86|25931.86|25963.6|25925.6|25969.86|25931.86|25959.88|25921.88|9
1620512560000|2021-05-08 22:22:40|25961.93|25923.93|25959.91|25921.91|25961.93|25923.93|25959.91|25921.91|10
1620512570000|2021-05-08 22:22:50|25960.01|25922.01|25956.19|25918.19|25960.01|25922.01|25956.19|25918.19|10
1620512580000|2021-05-08 22:23:00|25955.98|25917.98|25956.54|25918.54|25957.17|25919.17|25954.68|25916.68|9
1620512590000|2021-05-08 22:23:10|25956.7|25918.7|25958.44|25920.44|25958.44|25920.44|25956.66|25918.66|10
1620512600000|2021-05-08 22:23:20|25956.44|25918.44|25953.17|25915.17|25956.44|25918.44|25951.21|25913.21|10
1620512610000|2021-05-08 22:23:30|25952.32|25914.32|25947.69|25909.69|25952.32|25914.32|25946.15|25908.15|10
1620512620000|2021-05-08 22:23:40|25946.09|25908.09|25954.29|25916.29|25954.29|25916.29|25946.09|25908.09|10
1620512630000|2021-05-08 22:23:50|25955.76|25917.76|25954.84|25916.84|25956.42|25918.42|25953.59|25915.59|10
1620512640000|2021-05-08 22:24:00|25954.7|25916.7|25957.13|25919.13|25957.13|25919.13|25953.79|25915.79|10
1620512650000|2021-05-08 22:24:10|25960.38|25922.38|25964.53|25926.53|25965.26|25927.26|25960.38|25922.38|10
1620512660000|2021-05-08 22:24:20|25966.33|25928.33|25968.6|25930.6|25968.92|25930.92|25966.21|25928.21|10
1620512670000|2021-05-08 22:24:30|25968.07|25930.07|25971.47|25933.47|25972.23|25934.23|25968.07|25930.07|9
1620512680000|2021-05-08 22:24:40|25969.85|25931.85|25966.9|25928.9|25969.85|25931.85|25966.85|25928.85|10
1620512690000|2021-05-08 22:24:50|25966|25928|25965.64|25927.64|25968.16|25930.16|25965.64|25927.64|10
1620512700000|2021-05-08 22:25:00|25965.07|25927.07|25964.87|25926.87|25966.23|25928.23|25964.57|25926.57|9
1620512710000|2021-05-08 22:25:10|25964.91|25926.91|25966.05|25928.05|25967.33|25929.33|25964.5|25926.5|10
1620512720000|2021-05-08 22:25:20|25967.88|25929.88|25970.07|25932.07|25970.37|25932.37|25967.88|25929.88|10
1620512730000|2021-05-08 22:25:30|25970.03|25932.03|25965.6|25927.6|25970.3|25932.3|25965.6|25927.6|10
1620512740000|2021-05-08 22:25:40|25964.46|25926.46|25965.75|25927.75|25965.75|25927.75|25964.46|25926.46|10
1620512750000|2021-05-08 22:25:50|25965.21|25927.21|25965.9|25927.9|25968.18|25930.18|25963.97|25925.97|10
1620512760000|2021-05-08 22:26:00|25965.56|25927.56|25966|25928|25966.01|25928.01|25961.66|25923.66|10
1620512770000|2021-05-08 22:26:10|25966.7|25928.7|25968.15|25930.15|25968.4|25930.4|25965.24|25927.24|10
1620512780000|2021-05-08 22:26:20|25966.2|25928.2|25962.66|25924.66|25967.92|25929.92|25960.69|25922.69|10
1620512790000|2021-05-08 22:26:30|25964.07|25926.07|25967.52|25929.52|25967.52|25929.52|25962.06|25924.06|10
1620512800000|2021-05-08 22:26:40|25966.44|25928.44|25962.99|25924.99|25966.73|25928.73|25962.99|25924.99|10
1620512810000|2021-05-08 22:26:50|25960.74|25922.74|25959.2|25921.2|25960.74|25922.74|25958.43|25920.43|10
1620512820000|2021-05-08 22:27:00|25957.82|25919.82|25944.96|25906.96|25958.85|25920.85|25944.96|25906.96|10
1620512830000|2021-05-08 22:27:10|25941.26|25903.26|25936.19|25898.19|25944.64|25906.64|25936.19|25898.19|10
1620512840000|2021-05-08 22:27:20|25935.88|25897.88|25942.26|25904.26|25942.53|25904.53|25935.88|25897.88|10
1620512850000|2021-05-08 22:27:30|25942.74|25904.74|25939.2|25901.2|25942.86|25904.86|25939.2|25901.2|10
1620512860000|2021-05-08 22:27:40|25938.85|25900.85|25932.16|25894.16|25938.85|25900.85|25931.79|25893.79|10
1620512870000|2021-05-08 22:27:50|25932.62|25894.62|25938.32|25900.32|25938.5|25900.5|25932.62|25894.62|10
1620512880000|2021-05-08 22:28:00|25936.04|25898.04|25931.07|25893.07|25936.04|25898.04|25931.07|25893.07|10
1620512890000|2021-05-08 22:28:10|25930.91|25892.91|25933.98|25895.98|25933.98|25895.98|25930.09|25892.09|10
1620512900000|2021-05-08 22:28:20|25933.27|25895.27|25937.28|25899.28|25939.35|25901.35|25933.27|25895.27|10
1620512910000|2021-05-08 22:28:30|25936.93|25898.93|25943.49|25905.49|25944.71|25906.71|25936.93|25898.93|10
1620512920000|2021-05-08 22:28:40|25942.71|25904.71|25942.82|25904.82|25942.82|25904.82|25939.53|25901.53|10
1620512930000|2021-05-08 22:28:50|25942.4|25904.4|25945.72|25907.72|25946.15|25908.15|25942.4|25904.4|10
1620512940000|2021-05-08 22:29:00|25944.09|25906.09|25948.12|25910.12|25948.12|25910.12|25944.09|25906.09|10
1620512950000|2021-05-08 22:29:10|25948|25910|25951.78|25913.78|25951.78|25913.78|25947.8|25909.8|10
1620512960000|2021-05-08 22:29:20|25952.19|25914.19|25956.39|25918.39|25956.49|25918.49|25951.09|25913.09|10
1620512970000|2021-05-08 22:29:30|25956.79|25918.79|25958.08|25920.08|25961.81|25923.81|25956.79|25918.79|10
1620512980000|2021-05-08 22:29:40|25956.74|25918.74|25960.84|25922.84|25963.19|25925.19|25956.68|25918.68|10
1620512990000|2021-05-08 22:29:50|25961.02|25923.02|25963.47|25925.47|25963.47|25925.47|25959.48|25921.48|10
1620513000000|2021-05-08 22:30:00|25963.65|25925.65|25960.49|25922.49|25963.84|25925.84|25960.49|25922.49|9
1620513010000|2021-05-08 22:30:10|25957.41|25919.41|25955.3|25917.3|25957.81|25919.81|25955.21|25917.21|10
1620513020000|2021-05-08 22:30:20|25955.95|25917.95|25965.62|25927.62|25965.62|25927.62|25955.95|25917.95|10
1620513030000|2021-05-08 22:30:30|25965.36|25927.36|25967.73|25929.73|25969.67|25931.67|25965.26|25927.26|10
1620513040000|2021-05-08 22:30:40|25964.55|25926.55|25963.53|25925.53|25964.55|25926.55|25961.72|25923.72|10
1620513050000|2021-05-08 22:30:50|25961.85|25923.85|25954.42|25916.42|25961.85|25923.85|25954.42|25916.42|10
1620513060000|2021-05-08 22:31:00|25952.57|25914.57|25924|25886|25952.61|25914.61|25924|25886|10
1620513070000|2021-05-08 22:31:10|25914.19|25876.19|25911.29|25873.29|25914.19|25876.19|25908.45|25870.45|10
1620513080000|2021-05-08 22:31:20|25912.03|25874.03|25900.43|25862.43|25912.03|25874.03|25900.43|25862.43|10
1620513090000|2021-05-08 22:31:30|25897.51|25859.51|25875.91|25837.91|25897.51|25859.51|25875.91|25837.91|10
1620513100000|2021-05-08 22:31:40|25875.73|25837.73|25861|25823|25875.73|25837.73|25860.47|25822.47|10
1620513110000|2021-05-08 22:31:50|25861.31|25823.31|25852.52|25814.52|25861.31|25823.31|25850.74|25812.74|10
1620513120000|2021-05-08 22:32:00|25853.13|25815.13|25853.72|25815.72|25859.11|25821.11|25852.46|25814.46|10
1620513130000|2021-05-08 22:32:10|25853.91|25815.91|25859.47|25821.47|25859.47|25821.47|25851.47|25813.47|10
1620513140000|2021-05-08 22:32:20|25865.46|25827.46|25866.86|25828.86|25870.93|25832.93|25865.46|25827.46|10
1620513150000|2021-05-08 22:32:30|25867.43|25829.43|25867.35|25829.35|25867.96|25829.96|25863.6|25825.6|9
1620513160000|2021-05-08 22:32:40|25868.16|25830.16|25862.66|25824.66|25873.02|25835.02|25862.66|25824.66|9
1620513170000|2021-05-08 22:32:50|25862.52|25824.52|25864.77|25826.77|25865.05|25827.05|25862.52|25824.52|10
1620513180000|2021-05-08 22:33:00|25863.62|25825.62|25853.46|25815.46|25863.62|25825.62|25850.97|25812.97|10
1620513190000|2021-05-08 22:33:10|25852.08|25814.08|25849.43|25811.43|25852.99|25814.99|25847.99|25809.99|10
1620513200000|2021-05-08 22:33:20|25845.2|25807.2|25842.54|25804.54|25845.2|25807.2|25837.49|25799.49|10
1620513210000|2021-05-08 22:33:30|25843.65|25805.65|25829.5|25791.5|25844.09|25806.09|25829.5|25791.5|10
1620513220000|2021-05-08 22:33:40|25827.51|25789.51|25820.55|25782.55|25827.51|25789.51|25818.47|25780.47|10
1620513230000|2021-05-08 22:33:50|25821.55|25783.55|25821.13|25783.13|25823.64|25785.64|25820.08|25782.08|10
1620513240000|2021-05-08 22:34:00|25822.27|25784.27|25830.84|25792.84|25830.84|25792.84|25822.27|25784.27|10
1620513250000|2021-05-08 22:34:10|25832.51|25794.51|25843.11|25805.11|25844.08|25806.08|25832.51|25794.51|10
1620513260000|2021-05-08 22:34:20|25842.53|25804.53|25839.7|25801.7|25842.9|25804.9|25837.44|25799.44|10
1620513270000|2021-05-08 22:34:30|25839.77|25801.77|25835.26|25797.26|25841.26|25803.26|25835.26|25797.26|10
1620513280000|2021-05-08 22:34:40|25834.62|25796.62|25825.26|25787.26|25835.05|25797.05|25825.26|25787.26|10
1620513290000|2021-05-08 22:34:50|25823.54|25785.54|25814.73|25776.73|25823.54|25785.54|25814.73|25776.73|10
1620513300000|2021-05-08 22:35:00|25813.23|25775.23|25795.68|25757.68|25813.23|25775.23|25795.68|25757.68|10
1620513310000|2021-05-08 22:35:10|25794.59|25756.59|25783.36|25745.36|25795.25|25757.25|25781.03|25743.03|10
1620513320000|2021-05-08 22:35:20|25782.43|25744.43|25746.63|25708.63|25782.43|25744.43|25746.63|25708.63|10
1620513330000|2021-05-08 22:35:30|25746.72|25708.72|25753.71|25715.71|25753.71|25715.71|25745.31|25707.31|10
1620513340000|2021-05-08 22:35:40|25752.53|25714.53|25755.5|25717.5|25755.52|25717.52|25752.53|25714.53|10
1620513350000|2021-05-08 22:35:50|25755.31|25717.31|25745.18|25707.18|25755.31|25717.31|25745.18|25707.18|10
1620513360000|2021-05-08 22:36:00|25744.22|25706.22|25751.03|25713.03|25754.52|25716.52|25742.57|25704.57|10
1620513370000|2021-05-08 22:36:10|25752.15|25714.15|25762.9|25724.9|25762.9|25724.9|25752.15|25714.15|10
1620513380000|2021-05-08 22:36:20|25764.59|25726.59|25765.7|25727.7|25767.99|25729.99|25764.59|25726.59|10
1620513390000|2021-05-08 22:36:30|25765|25727|25760.52|25722.52|25765.73|25727.73|25760.52|25722.52|10
1620513400000|2021-05-08 22:36:40|25759.8|25721.8|25755.86|25717.86|25760.91|25722.91|25755.86|25717.86|10
1620513410000|2021-05-08 22:36:50|25755.1|25717.1|25750.9|25712.9|25755.65|25717.65|25750.9|25712.9|10
1620513420000|2021-05-08 22:37:00|25748.76|25710.76|25737.77|25699.77|25748.76|25710.76|25737.77|25699.77|10
1620513430000|2021-05-08 22:37:10|25735.48|25697.48|25722.2|25684.2|25735.48|25697.48|25721.52|25683.52|10
1620513440000|2021-05-08 22:37:20|25723.29|25685.29|25717.24|25679.24|25723.29|25685.29|25716.57|25678.57|10
1620513450000|2021-05-08 22:37:30|25715.58|25677.58|25715.01|25677.01|25716.17|25678.17|25712.21|25674.21|10
1620513460000|2021-05-08 22:37:40|25714.58|25676.58|25711.51|25673.51|25714.58|25676.58|25711.11|25673.11|10
1620513470000|2021-05-08 22:37:50|25710.76|25672.76|25696.1|25658.1|25710.76|25672.76|25695.33|25657.33|10
1620513480000|2021-05-08 22:38:00|25696.22|25658.22|25690|25652|25701.35|25663.35|25690|25652|10
1620513490000|2021-05-08 22:38:10|25689.87|25651.87|25690.29|25652.29|25693.98|25655.98|25689.87|25651.87|10
1620513500000|2021-05-08 22:38:20|25690.53|25652.53|25685.57|25647.57|25690.53|25652.53|25685.57|25647.57|10
1620513510000|2021-05-08 22:38:30|25682.41|25644.41|25673.93|25635.93|25682.41|25644.41|25669|25631|10
1620513520000|2021-05-08 22:38:40|25672.93|25634.93|25666.83|25628.83|25673.08|25635.08|25665.4|25627.4|10
1620513530000|2021-05-08 22:38:50|25666.12|25628.12|25689.79|25651.79|25689.79|25651.79|25666.12|25628.12|10
1620513540000|2021-05-08 22:39:00|25688.21|25650.21|25688.98|25650.98|25692.61|25654.61|25685.91|25647.91|10
1620513550000|2021-05-08 22:39:10|25691.87|25653.87|25701.61|25663.61|25701.61|25663.61|25691.87|25653.87|10
1620513560000|2021-05-08 22:39:20|25703.59|25665.59|25701.21|25663.21|25703.59|25665.59|25695.92|25657.92|10
1620513570000|2021-05-08 22:39:30|25703.14|25665.14|25710.31|25672.31|25710.31|25672.31|25703.14|25665.14|10
1620513580000|2021-05-08 22:39:40|25710.64|25672.64|25716.8|25678.8|25716.8|25678.8|25710.64|25672.64|10
1620513590000|2021-05-08 22:39:50|25715.99|25677.99|25711.22|25673.22|25715.99|25677.99|25709.14|25671.14|10
1620513600000|2021-05-08 22:40:00|25710.72|25672.72|25709.96|25671.96|25715.11|25677.11|25709.96|25671.96|10
1620513610000|2021-05-08 22:40:10|25712.29|25674.29|25709.52|25671.52|25712.29|25674.29|25707.84|25669.84|10
1620513620000|2021-05-08 22:40:20|25710.56|25672.56|25713.43|25675.43|25716.01|25678.01|25710.56|25672.56|10
1620513630000|2021-05-08 22:40:30|25714.39|25676.39|25720.37|25682.37|25720.39|25682.39|25714.39|25676.39|10
1620513640000|2021-05-08 22:40:40|25721.21|25683.21|25727.11|25689.11|25727.11|25689.11|25720.28|25682.28|10
1620513650000|2021-05-08 22:40:50|25727.99|25689.99|25736.07|25698.07|25737.29|25699.29|25727.99|25689.99|9
1620513660000|2021-05-08 22:41:00|25736.87|25698.87|25748.91|25710.91|25749.56|25711.56|25736.87|25698.87|10
1620513670000|2021-05-08 22:41:10|25749.62|25711.62|25761.19|25723.19|25761.33|25723.33|25749.26|25711.26|10
1620513680000|2021-05-08 22:41:20|25761.71|25723.71|25769.1|25731.1|25769.1|25731.1|25761.71|25723.71|10
1620513690000|2021-05-08 22:41:30|25768.98|25730.98|25776.28|25738.28|25776.62|25738.62|25768.87|25730.87|10
1620513700000|2021-05-08 22:41:40|25776.36|25738.36|25783.74|25745.74|25783.74|25745.74|25776.2|25738.2|10
1620513710000|2021-05-08 22:41:50|25784.94|25746.94|25786.72|25748.72|25790.03|25752.03|25783.63|25745.63|10
1620513720000|2021-05-08 22:42:00|25790.52|25752.52|25792.86|25754.86|25796.56|25758.56|25790.52|25752.52|10
1620513730000|2021-05-08 22:42:10|25791.77|25753.77|25795.89|25757.89|25798.26|25760.26|25791.77|25753.77|10
1620513740000|2021-05-08 22:42:20|25795.38|25757.38|25792.21|25754.21|25797.37|25759.37|25792.21|25754.21|10
1620513750000|2021-05-08 22:42:30|25791.04|25753.04|25799.37|25761.37|25799.37|25761.37|25787.96|25749.96|10
1620513760000|2021-05-08 22:42:40|25800.09|25762.09|25807.69|25769.69|25808.62|25770.62|25800.09|25762.09|10
1620513770000|2021-05-08 22:42:50|25807.72|25769.72|25819.4|25781.4|25819.4|25781.4|25806.78|25768.78|10
1620513780000|2021-05-08 22:43:00|25820.4|25782.4|25839.42|25801.42|25839.42|25801.42|25820.4|25782.4|10
1620513790000|2021-05-08 22:43:10|25838.09|25800.09|25841.79|25803.79|25841.79|25803.79|25837.54|25799.54|10
1620513800000|2021-05-08 22:43:20|25841.81|25803.81|25849.46|25811.46|25849.46|25811.46|25841.81|25803.81|10
1620513810000|2021-05-08 22:43:30|25852.29|25814.29|25854.9|25816.9|25855.9|25817.9|25852.29|25814.29|10
1620513820000|2021-05-08 22:43:40|25854.16|25816.16|25851.55|25813.55|25855.42|25817.42|25851.33|25813.33|10
1620513830000|2021-05-08 22:43:50|25852.01|25814.01|25854.35|25816.35|25854.35|25816.35|25851.15|25813.15|10
1620513840000|2021-05-08 22:44:00|25854|25816|25847.85|25809.85|25854.68|25816.68|25847.67|25809.67|10
1620513850000|2021-05-08 22:44:10|25850.08|25812.08|25855.58|25817.58|25855.58|25817.58|25849.91|25811.91|10
1620513860000|2021-05-08 22:44:20|25856.38|25818.38|25849.2|25811.2|25856.52|25818.52|25847.85|25809.85|10
1620513870000|2021-05-08 22:44:30|25850.98|25812.98|25847.97|25809.97|25850.98|25812.98|25847.4|25809.4|10
1620513880000|2021-05-08 22:44:40|25847.33|25809.33|25856.27|25818.27|25856.27|25818.27|25847.33|25809.33|10
1620513890000|2021-05-08 22:44:50|25857.43|25819.43|25872.13|25834.13|25872.13|25834.13|25857.43|25819.43|10
1620513900000|2021-05-08 22:45:00|25875.09|25837.09|25884.68|25846.68|25886.27|25848.27|25875.09|25837.09|10
1620513910000|2021-05-08 22:45:10|25886.03|25848.03|25884.34|25846.34|25887.59|25849.59|25884.34|25846.34|10
1620513920000|2021-05-08 22:45:20|25882.86|25844.86|25884.44|25846.44|25887.43|25849.43|25882.86|25844.86|10
1620513930000|2021-05-08 22:45:30|25884.33|25846.33|25888.11|25850.11|25890.55|25852.55|25884.33|25846.33|10
1620513940000|2021-05-08 22:45:40|25889.39|25851.39|25884.04|25846.04|25890.25|25852.25|25883.91|25845.91|10
1620513950000|2021-05-08 22:45:50|25884.26|25846.26|25886.3|25848.3|25886.3|25848.3|25884.22|25846.22|9
1620513960000|2021-05-08 22:46:00|25888.9|25850.9|25894.13|25856.13|25894.13|25856.13|25888.9|25850.9|10
1620513970000|2021-05-08 22:46:10|25893.13|25855.13|25893.44|25855.44|25894.9|25856.9|25892.58|25854.58|10
1620513980000|2021-05-08 22:46:20|25894.86|25856.86|25890.77|25852.77|25894.86|25856.86|25890.77|25852.77|10
1620513990000|2021-05-08 22:46:30|25895.66|25857.66|25891.23|25853.23|25897.15|25859.15|25889.84|25851.84|10
1620514000000|2021-05-08 22:46:40|25891.91|25853.91|25893.98|25855.98|25894.53|25856.53|25891.91|25853.91|10
1620514010000|2021-05-08 22:46:50|25892.39|25854.39|25895.07|25857.07|25900.66|25862.66|25892.39|25854.39|10
1620514020000|2021-05-08 22:47:00|25893.8|25855.8|25894.28|25856.28|25895.35|25857.35|25890.32|25852.32|10
1620514030000|2021-05-08 22:47:10|25893.23|25855.23|25901.93|25863.93|25902.22|25864.22|25893.23|25855.23|10
1620514040000|2021-05-08 22:47:20|25902.78|25864.78|25907.83|25869.83|25907.83|25869.83|25902.78|25864.78|10
1620514050000|2021-05-08 22:47:30|25907.08|25869.08|25910.02|25872.02|25910.02|25872.02|25906.7|25868.7|10
1620514060000|2021-05-08 22:47:40|25909.12|25871.12|25914.76|25876.76|25915.22|25877.22|25909.12|25871.12|10
1620514070000|2021-05-08 22:47:50|25914.83|25876.83|25928.94|25890.94|25928.94|25890.94|25913.85|25875.85|10
1620514080000|2021-05-08 22:48:00|25929.6|25891.6|25934.68|25896.68|25934.68|25896.68|25929.6|25891.6|10
1620514090000|2021-05-08 22:48:10|25934.67|25896.67|25944.86|25906.86|25944.86|25906.86|25934.42|25896.42|10
1620514100000|2021-05-08 22:48:20|25943.75|25905.75|25947.89|25909.89|25947.89|25909.89|25943.75|25905.75|10
1620514110000|2021-05-08 22:48:30|25947.72|25909.72|25945.76|25907.76|25947.72|25909.72|25944.45|25906.45|10
1620514120000|2021-05-08 22:48:40|25944.34|25906.34|25940.44|25902.44|25947.68|25909.68|25940.44|25902.44|10
1620514130000|2021-05-08 22:48:50|25940.45|25902.45|25946.29|25908.29|25946.58|25908.58|25940.45|25902.45|10
1620514140000|2021-05-08 22:49:00|25945.93|25907.93|25953.26|25915.26|25953.42|25915.42|25945.93|25907.93|9
1620514150000|2021-05-08 22:49:10|25953.39|25915.39|25952.26|25914.26|25954.61|25916.61|25952.26|25914.26|10
1620514160000|2021-05-08 22:49:20|25950.81|25912.81|25938.57|25900.57|25950.81|25912.81|25938.57|25900.57|10
1620514170000|2021-05-08 22:49:30|25938.08|25900.08|25937.42|25899.42|25939.56|25901.56|25936|25898|10
1620514180000|2021-05-08 22:49:40|25937.07|25899.07|25934|25896|25937.25|25899.25|25931.89|25893.89|9
1620514190000|2021-05-08 22:49:50|25934.11|25896.11|25922.3|25884.3|25934.11|25896.11|25920.23|25882.23|10
1620514200000|2021-05-08 22:50:00|25921.98|25883.98|25919.43|25881.43|25921.98|25883.98|25919.43|25881.43|10
1620514210000|2021-05-08 22:50:10|25918.82|25880.82|25906.9|25868.9|25919.09|25881.09|25906.9|25868.9|10
1620514220000|2021-05-08 22:50:20|25906.91|25868.91|25902.65|25864.65|25906.91|25868.91|25902.57|25864.57|10
1620514230000|2021-05-08 22:50:30|25902.38|25864.38|25901.37|25863.37|25903.01|25865.01|25900.94|25862.94|10
1620514240000|2021-05-08 22:50:40|25901.09|25863.09|25898.34|25860.34|25901.3|25863.3|25897.65|25859.65|10
1620514250000|2021-05-08 22:50:50|25897.62|25859.62|25897.59|25859.59|25900.66|25862.66|25897.41|25859.41|10
1620514260000|2021-05-08 22:51:00|25897.43|25859.43|25896.39|25858.39|25897.43|25859.43|25895.65|25857.65|9
1620514270000|2021-05-08 22:51:10|25897.2|25859.2|25896.97|25858.97|25897.44|25859.44|25895.2|25857.2|10
1620514280000|2021-05-08 22:51:20|25898.39|25860.39|25889.03|25851.03|25898.39|25860.39|25889.03|25851.03|10
1620514290000|2021-05-08 22:51:30|25884.53|25846.53|25878.01|25840.01|25884.53|25846.53|25877.42|25839.42|10
1620514300000|2021-05-08 22:51:40|25878.47|25840.47|25880.14|25842.14|25880.14|25842.14|25878.47|25840.47|10
1620514310000|2021-05-08 22:51:50|25879.41|25841.41|25874.04|25836.04|25880.42|25842.42|25874.04|25836.04|10
1620514320000|2021-05-08 22:52:00|25874.81|25836.81|25880.99|25842.99|25881.94|25843.94|25873.86|25835.86|10
1620514330000|2021-05-08 22:52:10|25880.91|25842.91|25884.49|25846.49|25885.39|25847.39|25880.91|25842.91|10
1620514340000|2021-05-08 22:52:20|25885.31|25847.31|25885.94|25847.94|25887.35|25849.35|25883.75|25845.75|10
1620514350000|2021-05-08 22:52:30|25887.45|25849.45|25911.27|25873.27|25911.27|25873.27|25887.45|25849.45|10
1620514360000|2021-05-08 22:52:40|25915.69|25877.69|25930.43|25892.43|25930.43|25892.43|25915.69|25877.69|10
1620514370000|2021-05-08 22:52:50|25928.96|25890.96|25933.53|25895.53|25934.08|25896.08|25928.96|25890.96|10
1620514380000|2021-05-08 22:53:00|25929.59|25891.59|25939.34|25901.34|25939.34|25901.34|25929.59|25891.59|10
1620514390000|2021-05-08 22:53:10|25940.81|25902.81|25937.88|25899.88|25943.57|25905.57|25937.88|25899.88|10
1620514400000|2021-05-08 22:53:20|25939.39|25901.39|25940.26|25902.26|25941.69|25903.69|25939.13|25901.13|10
1620514410000|2021-05-08 22:53:30|25940.39|25902.39|25939.76|25901.76|25940.8|25902.8|25939.28|25901.28|10
1620514420000|2021-05-08 22:53:40|25941.16|25903.16|25944.14|25906.14|25946.1|25908.1|25941.16|25903.16|10
1620514430000|2021-05-08 22:53:50|25944.43|25906.43|25928.87|25890.87|25944.48|25906.48|25928.14|25890.14|10
1620514440000|2021-05-08 22:54:00|25928.33|25890.33|25928.88|25890.88|25928.88|25890.88|25925.1|25887.1|10
1620514450000|2021-05-08 22:54:10|25928.62|25890.62|25927.08|25889.08|25929.42|25891.42|25925.48|25887.48|10
1620514460000|2021-05-08 22:54:20|25928.23|25890.23|25920.23|25882.23|25928.23|25890.23|25920.23|25882.23|10
1620514470000|2021-05-08 22:54:30|25919.44|25881.44|25917.44|25879.44|25919.44|25881.44|25915.32|25877.32|10
1620514480000|2021-05-08 22:54:40|25918.09|25880.09|25918.28|25880.28|25919.57|25881.57|25916.99|25878.99|10
1620514490000|2021-05-08 22:54:50|25916.78|25878.78|25904.23|25866.23|25916.78|25878.78|25903.9|25865.9|10
1620514500000|2021-05-08 22:55:00|25902.7|25864.7|25894.71|25856.71|25905.71|25867.71|25894.71|25856.71|10
1620514510000|2021-05-08 22:55:10|25893.84|25855.84|25902.2|25864.2|25902.2|25864.2|25893.84|25855.84|10
1620514520000|2021-05-08 22:55:20|25901.42|25863.42|25898.51|25860.51|25901.42|25863.42|25897.77|25859.77|9
1620514530000|2021-05-08 22:55:30|25899.1|25861.1|25895.92|25857.92|25899.1|25861.1|25895.39|25857.39|10
1620514540000|2021-05-08 22:55:40|25895.43|25857.43|25885.34|25847.34|25895.43|25857.43|25885.34|25847.34|10
1620514550000|2021-05-08 22:55:50|25885.1|25847.1|25880.01|25842.01|25885.7|25847.7|25879.28|25841.28|10
1620514560000|2021-05-08 22:56:00|25878.96|25840.96|25876.14|25838.14|25878.96|25840.96|25876.14|25838.14|10
1620514570000|2021-05-08 22:56:10|25873.68|25835.68|25863.77|25825.77|25873.68|25835.68|25863.77|25825.77|10
1620514580000|2021-05-08 22:56:20|25863.09|25825.09|25864.6|25826.6|25866.01|25828.01|25860.35|25822.35|10
1620514590000|2021-05-08 22:56:30|25865.09|25827.09|25874.63|25836.63|25874.63|25836.63|25865.09|25827.09|10
1620514600000|2021-05-08 22:56:40|25874.04|25836.04|25873.71|25835.71|25874.83|25836.83|25873.71|25835.71|10
1620514610000|2021-05-08 22:56:50|25873.15|25835.15|25874.37|25836.37|25876.38|25838.38|25872.63|25834.63|10
1620514620000|2021-05-08 22:57:00|25873.79|25835.79|25871.66|25833.66|25873.79|25835.79|25869.36|25831.36|10
1620514630000|2021-05-08 22:57:10|25872.12|25834.12|25878.44|25840.44|25878.44|25840.44|25872.12|25834.12|10
1620514640000|2021-05-08 22:57:20|25878.75|25840.75|25886.92|25848.92|25887.65|25849.65|25878.75|25840.75|10
1620514650000|2021-05-08 22:57:30|25887.29|25849.29|25881.3|25843.3|25887.29|25849.29|25879.14|25841.14|10
1620514660000|2021-05-08 22:57:40|25881.63|25843.63|25873.96|25835.96|25881.63|25843.63|25873.96|25835.96|10
1620514670000|2021-05-08 22:57:50|25873.47|25835.47|25874.77|25836.77|25874.77|25836.77|25872.48|25834.48|10
1620514680000|2021-05-08 22:58:00|25874.67|25836.67|25874.25|25836.25|25875.32|25837.32|25874.15|25836.15|10
1620514690000|2021-05-08 22:58:10|25874.5|25836.5|25871.43|25833.43|25874.5|25836.5|25871.36|25833.36|10
1620514700000|2021-05-08 22:58:20|25871.08|25833.08|25870.46|25832.46|25871.08|25833.08|25870.04|25832.04|10
1620514710000|2021-05-08 22:58:30|25870.16|25832.16|25866.97|25828.97|25870.16|25832.16|25866.63|25828.63|10
1620514720000|2021-05-08 22:58:40|25865.96|25827.96|25860.07|25822.07|25865.96|25827.96|25860.07|25822.07|10
1620514730000|2021-05-08 22:58:50|25854.48|25816.48|25842.36|25804.36|25854.48|25816.48|25842.36|25804.36|10
1620514740000|2021-05-08 22:59:00|25841.57|25803.57|25808.22|25770.22|25841.57|25803.57|25808.22|25770.22|10
1620514750000|2021-05-08 22:59:10|25807.02|25769.02|25804.02|25766.02|25807.22|25769.22|25803.13|25765.13|10
1620514760000|2021-05-08 22:59:20|25805.36|25767.36|25795.13|25757.13|25807.06|25769.06|25795.13|25757.13|10
1620514770000|2021-05-08 22:59:30|25793.19|25755.19|25780.27|25742.27|25793.19|25755.19|25778.54|25740.54|10
1620514780000|2021-05-08 22:59:40|25781.19|25743.19|25780.97|25742.97|25781.28|25743.28|25775.51|25737.51|10
1620514790000|2021-05-08 22:59:50|25780.78|25742.78|25780.43|25742.43|25783.14|25745.14|25778.34|25740.34|10
1620514800000|2021-05-08 23:00:00|25780.58|25742.58|25787.97|25749.97|25788.68|25750.68|25780.58|25742.58|10
1620514810000|2021-05-08 23:00:10|25788.76|25750.76|25786.62|25748.62|25788.76|25750.76|25786.62|25748.62|10
1620514820000|2021-05-08 23:00:20|25787.99|25749.99|25796.67|25758.67|25797.68|25759.68|25787.99|25749.99|10
1620514830000|2021-05-08 23:00:30|25796.5|25758.5|25801.72|25763.72|25802.49|25764.49|25794.74|25756.74|10
1620514840000|2021-05-08 23:00:40|25802.16|25764.16|25806.93|25768.93|25807.15|25769.15|25802.16|25764.16|10
1620514850000|2021-05-08 23:00:50|25807.34|25769.34|25808.48|25770.48|25808.48|25770.48|25806.32|25768.32|10
1620514860000|2021-05-08 23:01:00|25808.9|25770.9|25801.19|25763.19|25808.9|25770.9|25800.98|25762.98|10
1620514870000|2021-05-08 23:01:10|25802.28|25764.28|25799.49|25761.49|25804.3|25766.3|25798.94|25760.94|10
1620514880000|2021-05-08 23:01:20|25799.29|25761.29|25793.88|25755.88|25799.91|25761.91|25793.88|25755.88|10
1620514890000|2021-05-08 23:01:30|25792.51|25754.51|25784.87|25746.87|25793.05|25755.05|25784.5|25746.5|10
1620514900000|2021-05-08 23:01:40|25784.62|25746.62|25783.12|25745.12|25785.28|25747.28|25783.12|25745.12|10
1620514910000|2021-05-08 23:01:50|25782.15|25744.15|25778.57|25740.57|25782.52|25744.52|25778.57|25740.57|10
1620514920000|2021-05-08 23:02:00|25778.86|25740.86|25781.99|25743.99|25781.99|25743.99|25777.97|25739.97|10
1620514930000|2021-05-08 23:02:10|25781.71|25743.71|25783.79|25745.79|25783.79|25745.79|25781.71|25743.71|10
1620514940000|2021-05-08 23:02:20|25785.37|25747.37|25799.24|25761.24|25799.75|25761.75|25785.37|25747.37|10
1620514950000|2021-05-08 23:02:30|25801.26|25763.26|25807.01|25769.01|25807.01|25769.01|25800.4|25762.4|9
1620514960000|2021-05-08 23:02:40|25808.65|25770.65|25816.93|25778.93|25816.93|25778.93|25808.65|25770.65|10
1620514970000|2021-05-08 23:02:50|25816.34|25778.34|25818.76|25780.76|25818.76|25780.76|25816.34|25778.34|10
1620514980000|2021-05-08 23:03:00|25818.94|25780.94|25820.41|25782.41|25820.47|25782.47|25818.57|25780.57|10
1620514990000|2021-05-08 23:03:10|25819.98|25781.98|25826.31|25788.31|25826.43|25788.43|25819.98|25781.98|10
1620515000000|2021-05-08 23:03:20|25826.46|25788.46|25828.36|25790.36|25828.36|25790.36|25826.46|25788.46|10
1620515010000|2021-05-08 23:03:30|25828.39|25790.39|25829.3|25791.3|25829.3|25791.3|25827.16|25789.16|9
1620515020000|2021-05-08 23:03:40|25829.28|25791.28|25828.56|25790.56|25832.91|25794.91|25828.56|25790.56|10
1620515030000|2021-05-08 23:03:50|25828.04|25790.04|25815.87|25777.87|25828.04|25790.04|25815.87|25777.87|10
1620515040000|2021-05-08 23:04:00|25814.69|25776.69|25804.29|25766.29|25814.69|25776.69|25804.29|25766.29|10
1620515050000|2021-05-08 23:04:10|25803.21|25765.21|25795.94|25757.94|25803.21|25765.21|25795.94|25757.94|10
1620515060000|2021-05-08 23:04:20|25795.08|25757.08|25793.22|25755.22|25795.52|25757.52|25793.22|25755.22|10
1620515070000|2021-05-08 23:04:30|25793.28|25755.28|25793.25|25755.25|25794.15|25756.15|25792.66|25754.66|10
1620515080000|2021-05-08 23:04:40|25793.68|25755.68|25788.41|25750.41|25793.79|25755.79|25788.41|25750.41|10
1620515090000|2021-05-08 23:04:50|25787.99|25749.99|25785.55|25747.55|25788.49|25750.49|25785.55|25747.55|10
1620515100000|2021-05-08 23:05:00|25786.13|25748.13|25786.45|25748.45|25786.53|25748.53|25780.89|25742.89|10
1620515110000|2021-05-08 23:05:10|25786.71|25748.71|25791.39|25753.39|25791.39|25753.39|25786.38|25748.38|10
1620515120000|2021-05-08 23:05:20|25794.71|25756.71|25799.61|25761.61|25800.56|25762.56|25793.83|25755.83|10
1620515130000|2021-05-08 23:05:30|25799.9|25761.9|25805.54|25767.54|25805.83|25767.83|25799.9|25761.9|10
1620515140000|2021-05-08 23:05:40|25805.95|25767.95|25810.51|25772.51|25810.51|25772.51|25805.95|25767.95|10
1620515150000|2021-05-08 23:05:50|25809.6|25771.6|25806.01|25768.01|25811.75|25773.75|25805.93|25767.93|10
1620515160000|2021-05-08 23:06:00|25802.78|25764.78|25805.27|25767.27|25805.27|25767.27|25802.49|25764.49|10
1620515170000|2021-05-08 23:06:10|25805.71|25767.71|25805.37|25767.37|25805.71|25767.71|25803.25|25765.25|10
1620515180000|2021-05-08 23:06:20|25805.55|25767.55|25809.36|25771.36|25809.86|25771.86|25805.55|25767.55|10
1620515190000|2021-05-08 23:06:30|25809.05|25771.05|25813.43|25775.43|25813.59|25775.59|25809.05|25771.05|10
1620515200000|2021-05-08 23:06:40|25816.24|25778.24|25811.68|25773.68|25816.24|25778.24|25811.68|25773.68|10
1620515210000|2021-05-08 23:06:50|25811.97|25773.97|25811.17|25773.17|25811.97|25773.97|25810.5|25772.5|10
1620515220000|2021-05-08 23:07:00|25810.21|25772.21|25813.47|25775.47|25813.47|25775.47|25810.12|25772.12|10
1620515230000|2021-05-08 23:07:10|25814.04|25776.04|25811.11|25773.11|25814.42|25776.42|25811.11|25773.11|10
1620515240000|2021-05-08 23:07:20|25810.78|25772.78|25812.61|25774.61|25812.99|25774.99|25810.55|25772.55|10
1620515250000|2021-05-08 23:07:30|25812.59|25774.59|25809.86|25771.86|25812.59|25774.59|25809.56|25771.56|10
1620515260000|2021-05-08 23:07:40|25808.57|25770.57|25807.69|25769.69|25809.13|25771.13|25807.69|25769.69|10
1620515270000|2021-05-08 23:07:50|25807.68|25769.68|25804.74|25766.74|25808.04|25770.04|25804.74|25766.74|10
1620515280000|2021-05-08 23:08:00|25803.81|25765.81|25795.55|25757.55|25803.81|25765.81|25795.55|25757.55|10
1620515290000|2021-05-08 23:08:10|25795.65|25757.65|25787.6|25749.6|25795.65|25757.65|25786.99|25748.99|10
1620515300000|2021-05-08 23:08:20|25789.4|25751.4|25788.52|25750.52|25789.4|25751.4|25787.38|25749.38|10
1620515310000|2021-05-08 23:08:30|25786.78|25748.78|25784.93|25746.93|25786.78|25748.78|25782.18|25744.18|10
1620515320000|2021-05-08 23:08:40|25782.84|25744.84|25781.6|25743.6|25782.84|25744.84|25779.84|25741.84|10
1620515330000|2021-05-08 23:08:50|25781.17|25743.17|25780.07|25742.07|25782.55|25744.55|25780|25742|10
1620515340000|2021-05-08 23:09:00|25779.58|25741.58|25788.7|25750.7|25788.7|25750.7|25779.58|25741.58|10
1620515350000|2021-05-08 23:09:10|25788.92|25750.92|25790.66|25752.66|25792.89|25754.89|25788.92|25750.92|10
1620515360000|2021-05-08 23:09:20|25790.14|25752.14|25793.26|25755.26|25794.25|25756.25|25790.14|25752.14|10
1620515370000|2021-05-08 23:09:30|25792.12|25754.12|25796.7|25758.7|25796.7|25758.7|25792.12|25754.12|10
1620515380000|2021-05-08 23:09:40|25797.63|25759.63|25796.87|25758.87|25798.12|25760.12|25796.87|25758.87|10
1620515390000|2021-05-08 23:09:50|25796.14|25758.14|25796.32|25758.32|25797.94|25759.94|25796.14|25758.14|10
1620515400000|2021-05-08 23:10:00|25796.59|25758.59|25802.57|25764.57|25802.57|25764.57|25796.59|25758.59|10
1620515410000|2021-05-08 23:10:10|25803.2|25765.2|25821.45|25783.45|25821.45|25783.45|25803.03|25765.03|10
1620515420000|2021-05-08 23:10:20|25821.17|25783.17|25799.48|25761.48|25821.17|25783.17|25799.48|25761.48|10
1620515430000|2021-05-08 23:10:30|25798.21|25760.21|25792.67|25754.67|25798.21|25760.21|25792.67|25754.67|10
1620515440000|2021-05-08 23:10:40|25791.79|25753.79|25783.54|25745.54|25791.79|25753.79|25783.54|25745.54|10
1620515450000|2021-05-08 23:10:50|25781.86|25743.86|25771.17|25733.17|25781.86|25743.86|25771.17|25733.17|10
1620515460000|2021-05-08 23:11:00|25771.01|25733.01|25760.61|25722.61|25771.01|25733.01|25760.61|25722.61|10
1620515470000|2021-05-08 23:11:10|25760.53|25722.53|25748.63|25710.63|25760.53|25722.53|25746.26|25708.26|10
1620515480000|2021-05-08 23:11:20|25750.41|25712.41|25742.07|25704.07|25751.32|25713.32|25741.32|25703.32|10
1620515490000|2021-05-08 23:11:30|25742.12|25704.12|25738.59|25700.59|25743.39|25705.39|25738.24|25700.24|10
1620515500000|2021-05-08 23:11:40|25738.77|25700.77|25728.62|25690.62|25738.77|25700.77|25728.62|25690.62|10
1620515510000|2021-05-08 23:11:50|25728.2|25690.2|25728.1|25690.1|25728.34|25690.34|25725.75|25687.75|10
1620515520000|2021-05-08 23:12:00|25727.09|25689.09|25725.13|25687.13|25727.15|25689.15|25725.13|25687.13|10
1620515530000|2021-05-08 23:12:10|25725.3|25687.3|25732.67|25694.67|25733.72|25695.72|25725.3|25687.3|10
1620515540000|2021-05-08 23:12:20|25731.76|25693.76|25725.64|25687.64|25731.76|25693.76|25725.64|25687.64|9
1620515550000|2021-05-08 23:12:30|25724.64|25686.64|25722.86|25684.86|25725.52|25687.52|25722.43|25684.43|10
1620515560000|2021-05-08 23:12:40|25720.91|25682.91|25721.93|25683.93|25722.82|25684.82|25720.91|25682.91|9
1620515570000|2021-05-08 23:12:50|25721.44|25683.44|25716.82|25678.82|25721.52|25683.52|25716.82|25678.82|10
1620515580000|2021-05-08 23:13:00|25716.72|25678.72|25725.68|25687.68|25725.68|25687.68|25716.72|25678.72|10
1620515590000|2021-05-08 23:13:10|25725.74|25687.74|25735.32|25697.32|25735.32|25697.32|25725.74|25687.74|10
1620515600000|2021-05-08 23:13:20|25735.77|25697.77|25734.17|25696.17|25737.43|25699.43|25734.17|25696.17|10
1620515610000|2021-05-08 23:13:30|25733.68|25695.68|25730.9|25692.9|25733.68|25695.68|25728.24|25690.24|10
1620515620000|2021-05-08 23:13:40|25730.03|25692.03|25731.82|25693.82|25732.5|25694.5|25730.03|25692.03|10
1620515630000|2021-05-08 23:13:50|25731.36|25693.36|25731.5|25693.5|25732.59|25694.59|25731.36|25693.36|10
1620515640000|2021-05-08 23:14:00|25730.87|25692.87|25730.95|25692.95|25730.95|25692.95|25727.84|25689.84|10
1620515650000|2021-05-08 23:14:10|25730.85|25692.85|25727.56|25689.56|25730.85|25692.85|25727.56|25689.56|10
1620515660000|2021-05-08 23:14:20|25728.06|25690.06|25728.77|25690.77|25730.48|25692.48|25728.06|25690.06|10
1620515670000|2021-05-08 23:14:30|25729.11|25691.11|25721.69|25683.69|25730.11|25692.11|25721.69|25683.69|10
1620515680000|2021-05-08 23:14:40|25722.3|25684.3|25725.4|25687.4|25725.4|25687.4|25722.3|25684.3|10
1620515690000|2021-05-08 23:14:50|25725.35|25687.35|25726.8|25688.8|25727|25689|25725.35|25687.35|10
1620515700000|2021-05-08 23:15:00|25726.38|25688.38|25733.33|25695.33|25733.33|25695.33|25726.23|25688.23|10
1620515710000|2021-05-08 23:15:10|25738.07|25700.07|25744.77|25706.77|25755.99|25717.99|25738.07|25700.07|10
1620515720000|2021-05-08 23:15:20|25743.91|25705.91|25758.92|25720.92|25758.92|25720.92|25743.54|25705.54|10
1620515730000|2021-05-08 23:15:30|25759.3|25721.3|25772.72|25734.72|25772.72|25734.72|25759.3|25721.3|10
1620515740000|2021-05-08 23:15:40|25773.68|25735.68|25777.5|25739.5|25779.05|25741.05|25773.68|25735.68|10
1620515750000|2021-05-08 23:15:50|25774.96|25736.96|25770.03|25732.03|25776.2|25738.2|25768.5|25730.5|10
1620515760000|2021-05-08 23:16:00|25769.66|25731.66|25766.17|25728.17|25771.01|25733.01|25765.51|25727.51|10
1620515770000|2021-05-08 23:16:10|25766.67|25728.67|25768.77|25730.77|25771.36|25733.36|25766.67|25728.67|10
1620515780000|2021-05-08 23:16:20|25767.12|25729.12|25761.77|25723.77|25767.56|25729.56|25761.6|25723.6|10
1620515790000|2021-05-08 23:16:30|25760.87|25722.87|25741.3|25703.3|25760.87|25722.87|25741.3|25703.3|10
1620515800000|2021-05-08 23:16:40|25739.57|25701.57|25734.14|25696.14|25739.57|25701.57|25733.89|25695.89|10
1620515810000|2021-05-08 23:16:50|25734.7|25696.7|25732.31|25694.31|25736.4|25698.4|25732.31|25694.31|10
1620515820000|2021-05-08 23:17:00|25732.04|25694.04|25719.99|25681.99|25732.04|25694.04|25719.99|25681.99|10
1620515830000|2021-05-08 23:17:10|25719.16|25681.16|25715.03|25677.03|25719.16|25681.16|25712.85|25674.85|10
1620515840000|2021-05-08 23:17:20|25713.78|25675.78|25710.46|25672.46|25713.78|25675.78|25708|25670|10
1620515850000|2021-05-08 23:17:30|25710.21|25672.21|25704.31|25666.31|25710.21|25672.21|25704.31|25666.31|10
1620515860000|2021-05-08 23:17:40|25703.72|25665.72|25705.64|25667.64|25705.64|25667.64|25703.33|25665.33|10
1620515870000|2021-05-08 23:17:50|25706.32|25668.32|25713.33|25675.33|25713.33|25675.33|25706.21|25668.21|10
1620515880000|2021-05-08 23:18:00|25713.72|25675.72|25713.46|25675.46|25714.38|25676.38|25712.15|25674.15|10
1620515890000|2021-05-08 23:18:10|25712.66|25674.66|25713.23|25675.23|25713.55|25675.55|25711.98|25673.98|9
1620515900000|2021-05-08 23:18:20|25713.95|25675.95|25712.71|25674.71|25713.95|25675.95|25711.16|25673.16|10
1620515910000|2021-05-08 23:18:30|25712.44|25674.44|25713.22|25675.22|25713.92|25675.92|25712.25|25674.25|10
1620515920000|2021-05-08 23:18:40|25713.06|25675.06|25711.33|25673.33|25713.41|25675.41|25711.33|25673.33|9
1620515930000|2021-05-08 23:18:50|25710.97|25672.97|25710.83|25672.83|25711.88|25673.88|25710.36|25672.36|10
1620515940000|2021-05-08 23:19:00|25711.18|25673.18|25711.26|25673.26|25711.79|25673.79|25709.21|25671.21|10
1620515950000|2021-05-08 23:19:10|25709.85|25671.85|25705.62|25667.62|25709.85|25671.85|25705.36|25667.36|10
1620515960000|2021-05-08 23:19:20|25706.38|25668.38|25703.89|25665.89|25706.38|25668.38|25703.89|25665.89|10
1620515970000|2021-05-08 23:19:30|25704.03|25666.03|25690.2|25652.2|25704.03|25666.03|25690.2|25652.2|10
1620515980000|2021-05-08 23:19:40|25689.6|25651.6|25688.91|25650.91|25690.28|25652.28|25687.99|25649.99|10
1620515990000|2021-05-08 23:19:50|25689.17|25651.17|25685.02|25647.02|25693.12|25655.12|25685.02|25647.02|10
1620516000000|2021-05-08 23:20:00|25685.45|25647.45|25683.55|25645.55|25686.3|25648.3|25683.55|25645.55|10
1620516010000|2021-05-08 23:20:10|25684.23|25646.23|25687.85|25649.85|25688.22|25650.22|25684.17|25646.17|10
1620516020000|2021-05-08 23:20:20|25687.74|25649.74|25679.67|25641.67|25687.74|25649.74|25679.67|25641.67|10
1620516030000|2021-05-08 23:20:30|25677.87|25639.87|25673.2|25635.2|25677.87|25639.87|25673.13|25635.13|10
1620516040000|2021-05-08 23:20:40|25674.63|25636.63|25672.94|25634.94|25674.63|25636.63|25671.55|25633.55|10
1620516050000|2021-05-08 23:20:50|25673.34|25635.34|25671.56|25633.56|25673.34|25635.34|25670.7|25632.7|10
1620516060000|2021-05-08 23:21:00|25671.6|25633.6|25666.39|25628.39|25671.63|25633.63|25666.39|25628.39|10
1620516070000|2021-05-08 23:21:10|25666.11|25628.11|25668.51|25630.51|25668.51|25630.51|25664.85|25626.85|10
1620516080000|2021-05-08 23:21:20|25668.74|25630.74|25680.14|25642.14|25680.7|25642.7|25668.74|25630.74|10
1620516090000|2021-05-08 23:21:30|25680.66|25642.66|25684.23|25646.23|25684.23|25646.23|25678.24|25640.24|10
1620516100000|2021-05-08 23:21:40|25684.81|25646.81|25690.9|25652.9|25690.9|25652.9|25684.58|25646.58|9
1620516110000|2021-05-08 23:21:50|25691.27|25653.27|25691.91|25653.91|25694.52|25656.52|25691.27|25653.27|10
1620516120000|2021-05-08 23:22:00|25692.24|25654.24|25690.3|25652.3|25692.98|25654.98|25687.75|25649.75|10
1620516130000|2021-05-08 23:22:10|25690.37|25652.37|25691.02|25653.02|25691.95|25653.95|25689.96|25651.96|10
1620516140000|2021-05-08 23:22:20|25690.66|25652.66|25689.94|25651.94|25691.49|25653.49|25689.94|25651.94|10
1620516150000|2021-05-08 23:22:30|25689.55|25651.55|25686.38|25648.38|25689.63|25651.63|25685.57|25647.57|10
1620516160000|2021-05-08 23:22:40|25686.82|25648.82|25692.06|25654.06|25692.06|25654.06|25686.82|25648.82|10
1620516170000|2021-05-08 23:22:50|25692.25|25654.25|25692.41|25654.41|25692.9|25654.9|25689.79|25651.79|10
1620516180000|2021-05-08 23:23:00|25692.31|25654.31|25706.48|25668.48|25706.48|25668.48|25692.31|25654.31|10
1620516190000|2021-05-08 23:23:10|25708.47|25670.47|25720.55|25682.55|25720.59|25682.59|25708.47|25670.47|10
1620516200000|2021-05-08 23:23:20|25718.54|25680.54|25721.27|25683.27|25722.48|25684.48|25718.54|25680.54|10
1620516210000|2021-05-08 23:23:30|25721.18|25683.18|25722.03|25684.03|25723.62|25685.62|25720.95|25682.95|10
1620516220000|2021-05-08 23:23:40|25720.94|25682.94|25717.93|25679.93|25721.1|25683.1|25717.53|25679.53|10
1620516230000|2021-05-08 23:23:50|25719.14|25681.14|25723.36|25685.36|25723.36|25685.36|25719.14|25681.14|10
1620516240000|2021-05-08 23:24:00|25723.25|25685.25|25722.41|25684.41|25723.25|25685.25|25721.71|25683.71|10
1620516250000|2021-05-08 23:24:10|25722.13|25684.13|25727.17|25689.17|25727.17|25689.17|25720.71|25682.71|10
1620516260000|2021-05-08 23:24:20|25728.11|25690.11|25727.85|25689.85|25728.11|25690.11|25724.64|25686.64|10
1620516270000|2021-05-08 23:24:30|25727.05|25689.05|25721.54|25683.54|25727.05|25689.05|25721.54|25683.54|10
1620516280000|2021-05-08 23:24:40|25720.44|25682.44|25717.25|25679.25|25720.44|25682.44|25714.6|25676.6|10
1620516290000|2021-05-08 23:24:50|25717.34|25679.34|25718.5|25680.5|25719.66|25681.66|25716.83|25678.83|10
1620516300000|2021-05-08 23:25:00|25714.77|25676.77|25725.64|25687.64|25725.64|25687.64|25714.77|25676.77|10
1620516310000|2021-05-08 23:25:10|25726.65|25688.65|25726.97|25688.97|25729.07|25691.07|25726.65|25688.65|10
1620516320000|2021-05-08 23:25:20|25728.15|25690.15|25730.26|25692.26|25732.22|25694.22|25728.15|25690.15|10
1620516330000|2021-05-08 23:25:30|25729.57|25691.57|25726|25688|25729.57|25691.57|25726|25688|10
1620516340000|2021-05-08 23:25:40|25726.02|25688.02|25727.16|25689.16|25727.16|25689.16|25724.58|25686.58|10
1620516350000|2021-05-08 23:25:50|25728.13|25690.13|25727.5|25689.5|25728.91|25690.91|25726.94|25688.94|10
1620516360000|2021-05-08 23:26:00|25728.6|25690.6|25723.02|25685.02|25728.6|25690.6|25722.97|25684.97|10
1620516370000|2021-05-08 23:26:10|25722.67|25684.67|25716.59|25678.59|25722.67|25684.67|25715.75|25677.75|10
1620516380000|2021-05-08 23:26:20|25716.7|25678.7|25710.29|25672.29|25716.7|25678.7|25710.29|25672.29|10
1620516390000|2021-05-08 23:26:30|25710.68|25672.68|25707.65|25669.65|25711.69|25673.69|25707.65|25669.65|10
1620516400000|2021-05-08 23:26:40|25707.25|25669.25|25702.52|25664.52|25707.25|25669.25|25701.99|25663.99|10
1620516410000|2021-05-08 23:26:50|25702.53|25664.53|25704.67|25666.67|25705.63|25667.63|25702.53|25664.53|10
1620516420000|2021-05-08 23:27:00|25704.57|25666.57|25702.5|25664.5|25705.33|25667.33|25702.5|25664.5|10
1620516430000|2021-05-08 23:27:10|25702.19|25664.19|25707.46|25669.46|25707.46|25669.46|25702.14|25664.14|9
1620516440000|2021-05-08 23:27:20|25708.22|25670.22|25716.68|25678.68|25717.2|25679.2|25708.22|25670.22|10
1620516450000|2021-05-08 23:27:30|25715.19|25677.19|25719.87|25681.87|25719.87|25681.87|25714.11|25676.11|10
1620516460000|2021-05-08 23:27:40|25720.54|25682.54|25722.26|25684.26|25723.94|25685.94|25720.54|25682.54|10
1620516470000|2021-05-08 23:27:50|25722.37|25684.37|25720.04|25682.04|25722.52|25684.52|25718.99|25680.99|10
1620516480000|2021-05-08 23:28:00|25720.26|25682.26|25727.63|25689.63|25727.63|25689.63|25720.26|25682.26|10
1620516490000|2021-05-08 23:28:10|25728.29|25690.29|25730.81|25692.81|25731.89|25693.89|25728.29|25690.29|10
1620516500000|2021-05-08 23:28:20|25730.36|25692.36|25732.41|25694.41|25732.41|25694.41|25730.36|25692.36|10
1620516510000|2021-05-08 23:28:30|25732.34|25694.34|25734.28|25696.28|25735.55|25697.55|25732.34|25694.34|10
1620516520000|2021-05-08 23:28:40|25734.09|25696.09|25736.62|25698.62|25737.03|25699.03|25734.09|25696.09|10
1620516530000|2021-05-08 23:28:50|25737.26|25699.26|25737.42|25699.42|25738.07|25700.07|25736.98|25698.98|10
1620516540000|2021-05-08 23:29:00|25739.04|25701.04|25740.94|25702.94|25741.44|25703.44|25738.3|25700.3|9
1620516550000|2021-05-08 23:29:10|25742.88|25704.88|25748.47|25710.47|25748.47|25710.47|25742.88|25704.88|10
1620516560000|2021-05-08 23:29:20|25749.17|25711.17|25747.22|25709.22|25749.17|25711.17|25747.22|25709.22|10
1620516570000|2021-05-08 23:29:30|25746.23|25708.23|25742.77|25704.77|25747.24|25709.24|25742.77|25704.77|10
1620516580000|2021-05-08 23:29:40|25742.69|25704.69|25742.89|25704.89|25742.89|25704.89|25742.12|25704.12|10
1620516590000|2021-05-08 23:29:50|25743.91|25705.91|25749.84|25711.84|25749.84|25711.84|25743.91|25705.91|10
1620516600000|2021-05-08 23:30:00|25750.31|25712.31|25752.17|25714.17|25752.17|25714.17|25750.31|25712.31|10
1620516610000|2021-05-08 23:30:10|25752.1|25714.1|25755.41|25717.41|25756.68|25718.68|25752.01|25714.01|10
1620516620000|2021-05-08 23:30:20|25755.45|25717.45|25758.76|25720.76|25759.31|25721.31|25754.76|25716.76|10
1620516630000|2021-05-08 23:30:30|25758.46|25720.46|25753.46|25715.46|25758.46|25720.46|25753.46|25715.46|10
1620516640000|2021-05-08 23:30:40|25753.26|25715.26|25746.28|25708.28|25753.5|25715.5|25746.28|25708.28|10
1620516650000|2021-05-08 23:30:50|25746.11|25708.11|25743.7|25705.7|25746.75|25708.75|25743.53|25705.53|10
1620516660000|2021-05-08 23:31:00|25744.59|25706.59|25742.31|25704.31|25744.59|25706.59|25741.99|25703.99|10
1620516670000|2021-05-08 23:31:10|25742.11|25704.11|25739.24|25701.24|25742.11|25704.11|25738.97|25700.97|10
1620516680000|2021-05-08 23:31:20|25739.08|25701.08|25737.97|25699.97|25739.08|25701.08|25737.16|25699.16|10
1620516690000|2021-05-08 23:31:30|25737.22|25699.22|25734.57|25696.57|25737.22|25699.22|25734.44|25696.44|10
1620516700000|2021-05-08 23:31:40|25735.11|25697.11|25731.27|25693.27|25735.11|25697.11|25731.27|25693.27|10
1620516710000|2021-05-08 23:31:50|25731.25|25693.25|25738.66|25700.66|25738.85|25700.85|25731.25|25693.25|10
1620516720000|2021-05-08 23:32:00|25739.37|25701.37|25740.77|25702.77|25740.81|25702.81|25736.09|25698.09|10
1620516730000|2021-05-08 23:32:10|25740.82|25702.82|25743.47|25705.47|25743.47|25705.47|25740.82|25702.82|10
1620516740000|2021-05-08 23:32:20|25744.02|25706.02|25749.08|25711.08|25749.08|25711.08|25743.91|25705.91|10
1620516750000|2021-05-08 23:32:30|25749.51|25711.51|25753.12|25715.12|25753.12|25715.12|25749.51|25711.51|9
1620516760000|2021-05-08 23:32:40|25751.58|25713.58|25755.32|25717.32|25755.32|25717.32|25751.58|25713.58|10
1620516770000|2021-05-08 23:32:50|25755.82|25717.82|25763.03|25725.03|25763.03|25725.03|25755.82|25717.82|10
1620516780000|2021-05-08 23:33:00|25763.67|25725.67|25766.12|25728.12|25766.12|25728.12|25763.33|25725.33|10
1620516790000|2021-05-08 23:33:10|25766.74|25728.74|25764.49|25726.49|25767.37|25729.37|25764.49|25726.49|9
1620516800000|2021-05-08 23:33:20|25764.11|25726.11|25768.03|25730.03|25768.03|25730.03|25764.11|25726.11|10
1620516810000|2021-05-08 23:33:30|25768.91|25730.91|25776.43|25738.43|25776.43|25738.43|25768.91|25730.91|10
1620516820000|2021-05-08 23:33:40|25777.15|25739.15|25785.65|25747.65|25785.65|25747.65|25777.13|25739.13|10
1620516830000|2021-05-08 23:33:50|25787.69|25749.69|25788.05|25750.05|25790.48|25752.48|25787.69|25749.69|10
1620516840000|2021-05-08 23:34:00|25787.37|25749.37|25789.29|25751.29|25790.18|25752.18|25787.2|25749.2|10
1620516850000|2021-05-08 23:34:10|25789.2|25751.2|25788.16|25750.16|25789.2|25751.2|25787.25|25749.25|10
1620516860000|2021-05-08 23:34:20|25787.06|25749.06|25773.93|25735.93|25787.06|25749.06|25773.93|25735.93|10
1620516870000|2021-05-08 23:34:30|25772.56|25734.56|25774.79|25736.79|25776.38|25738.38|25772.56|25734.56|10
1620516880000|2021-05-08 23:34:40|25774.32|25736.32|25775.79|25737.79|25776.74|25738.74|25774.32|25736.32|10
1620516890000|2021-05-08 23:34:50|25776.1|25738.1|25769.88|25731.88|25776.1|25738.1|25769.88|25731.88|10
1620516900000|2021-05-08 23:35:00|25769.2|25731.2|25761.3|25723.3|25769.41|25731.41|25761.3|25723.3|10
1620516910000|2021-05-08 23:35:10|25759.81|25721.81|25743.21|25705.21|25759.81|25721.81|25743.21|25705.21|10
1620516920000|2021-05-08 23:35:20|25742.74|25704.74|25727.96|25689.96|25742.74|25704.74|25727.84|25689.84|10
1620516930000|2021-05-08 23:35:30|25727.28|25689.28|25728.77|25690.77|25728.77|25690.77|25725.19|25687.19|10
1620516940000|2021-05-08 23:35:40|25728.97|25690.97|25721.15|25683.15|25729.49|25691.49|25721.15|25683.15|10
1620516950000|2021-05-08 23:35:50|25721.25|25683.25|25714.93|25676.93|25721.25|25683.25|25714.92|25676.92|10
1620516960000|2021-05-08 23:36:00|25714.54|25676.54|25719.72|25681.72|25719.72|25681.72|25713.32|25675.32|10
1620516970000|2021-05-08 23:36:10|25718.74|25680.74|25725.79|25687.79|25725.79|25687.79|25718.74|25680.74|10
1620516980000|2021-05-08 23:36:20|25725.19|25687.19|25728.84|25690.84|25728.84|25690.84|25724.99|25686.99|10
1620516990000|2021-05-08 23:36:30|25729.53|25691.53|25738.86|25700.86|25738.86|25700.86|25729.53|25691.53|10
1620517000000|2021-05-08 23:36:40|25740.57|25702.57|25739.1|25701.1|25741.63|25703.63|25738.12|25700.12|10
1620517010000|2021-05-08 23:36:50|25738.66|25700.66|25738.55|25700.55|25739.6|25701.6|25737.12|25699.12|10
1620517020000|2021-05-08 23:37:00|25738.03|25700.03|25738.52|25700.52|25739.82|25701.82|25738.03|25700.03|10
1620517030000|2021-05-08 23:37:10|25737.98|25699.98|25737.3|25699.3|25739.98|25701.98|25736.56|25698.56|10
1620517040000|2021-05-08 23:37:20|25738.54|25700.54|25734.89|25696.89|25739.02|25701.02|25734.89|25696.89|10
1620517050000|2021-05-08 23:37:30|25735.06|25697.06|25729.35|25691.35|25735.06|25697.06|25729.35|25691.35|10
1620517060000|2021-05-08 23:37:40|25729.29|25691.29|25725.64|25687.64|25729.36|25691.36|25723.93|25685.93|10
1620517070000|2021-05-08 23:37:50|25725.67|25687.67|25724.78|25686.78|25728.87|25690.87|25724.78|25686.78|10
1620517080000|2021-05-08 23:38:00|25724.64|25686.64|25715.51|25677.51|25724.64|25686.64|25715.51|25677.51|10
1620517090000|2021-05-08 23:38:10|25714.67|25676.67|25712.92|25674.92|25714.89|25676.89|25712.92|25674.92|10
1620517100000|2021-05-08 23:38:20|25713.79|25675.79|25713.7|25675.7|25714.1|25676.1|25711.46|25673.46|10
1620517110000|2021-05-08 23:38:30|25714.4|25676.4|25726.21|25688.21|25726.21|25688.21|25714.4|25676.4|10
1620517120000|2021-05-08 23:38:40|25726.29|25688.29|25738.79|25700.79|25738.79|25700.79|25726.29|25688.29|10
1620517130000|2021-05-08 23:38:50|25738.72|25700.72|25737.33|25699.33|25739.07|25701.07|25735.29|25697.29|10
1620517140000|2021-05-08 23:39:00|25737.54|25699.54|25751.54|25713.54|25751.54|25713.54|25737.54|25699.54|10
1620517150000|2021-05-08 23:39:10|25751.51|25713.51|25755.69|25717.69|25755.69|25717.69|25750.8|25712.8|10
1620517160000|2021-05-08 23:39:20|25758.63|25720.63|25765.69|25727.69|25765.69|25727.69|25758.63|25720.63|10
1620517170000|2021-05-08 23:39:30|25765.41|25727.41|25769.28|25731.28|25771.02|25733.02|25765.4|25727.4|10
1620517180000|2021-05-08 23:39:40|25769.59|25731.59|25776.14|25738.14|25776.14|25738.14|25769.59|25731.59|10
1620517190000|2021-05-08 23:39:50|25776.86|25738.86|25780.43|25742.43|25780.43|25742.43|25776.58|25738.58|10
1620517200000|2021-05-08 23:40:00|25779.96|25741.96|25782.89|25744.89|25784.16|25746.16|25779.79|25741.79|10
1620517210000|2021-05-08 23:40:10|25785.7|25747.7|25789.29|25751.29|25791.14|25753.14|25785.7|25747.7|10
1620517220000|2021-05-08 23:40:20|25790.82|25752.82|25793.35|25755.35|25793.36|25755.36|25790.82|25752.82|10
1620517230000|2021-05-08 23:40:30|25793.82|25755.82|25800.64|25762.64|25800.64|25762.64|25793.57|25755.57|10
1620517240000|2021-05-08 23:40:40|25800.7|25762.7|25804.03|25766.03|25804.03|25766.03|25800.7|25762.7|10
1620517250000|2021-05-08 23:40:50|25804.66|25766.66|25803.96|25765.96|25806.17|25768.17|25803.6|25765.6|10
1620517260000|2021-05-08 23:41:00|25803.14|25765.14|25805.49|25767.49|25805.49|25767.49|25803.14|25765.14|10
1620517270000|2021-05-08 23:41:10|25806.66|25768.66|25811.44|25773.44|25811.55|25773.55|25806.66|25768.66|9
1620517280000|2021-05-08 23:41:20|25811.84|25773.84|25813.26|25775.26|25813.26|25775.26|25810.94|25772.94|10
1620517290000|2021-05-08 23:41:30|25813.03|25775.03|25814.07|25776.07|25814.07|25776.07|25813.03|25775.03|10
1620517300000|2021-05-08 23:41:40|25813.79|25775.79|25811.47|25773.47|25813.79|25775.79|25811.47|25773.47|10
1620517310000|2021-05-08 23:41:50|25810.78|25772.78|25800.64|25762.64|25810.78|25772.78|25800.64|25762.64|10
1620517320000|2021-05-08 23:42:00|25800.79|25762.79|25805.65|25767.65|25805.92|25767.92|25800.79|25762.79|10
1620517330000|2021-05-08 23:42:10|25805.66|25767.66|25810.65|25772.65|25810.73|25772.73|25805.12|25767.12|10
1620517340000|2021-05-08 23:42:20|25810.93|25772.93|25815.21|25777.21|25815.82|25777.82|25810.93|25772.93|10
1620517350000|2021-05-08 23:42:30|25815.03|25777.03|25810.58|25772.58|25815.03|25777.03|25810.58|25772.58|10
1620517360000|2021-05-08 23:42:40|25810.56|25772.56|25811.14|25773.14|25812.62|25774.62|25810.35|25772.35|10
1620517370000|2021-05-08 23:42:50|25812.14|25774.14|25812.17|25774.17|25812.17|25774.17|25811.08|25773.08|10
1620517380000|2021-05-08 23:43:00|25812.13|25774.13|25814.38|25776.38|25814.38|25776.38|25811.84|25773.84|10
1620517390000|2021-05-08 23:43:10|25815.25|25777.25|25814.91|25776.91|25817.09|25779.09|25814.91|25776.91|10
1620517400000|2021-05-08 23:43:20|25813.72|25775.72|25809.37|25771.37|25813.72|25775.72|25809.37|25771.37|9
1620517410000|2021-05-08 23:43:30|25807.45|25769.45|25795.82|25757.82|25807.45|25769.45|25795.82|25757.82|10
1620517420000|2021-05-08 23:43:40|25790.96|25752.96|25775.78|25737.78|25790.96|25752.96|25775.78|25737.78|10
1620517430000|2021-05-08 23:43:50|25775.88|25737.88|25771.3|25733.3|25776.02|25738.02|25771|25733|10
1620517440000|2021-05-08 23:44:00|25771.51|25733.51|25752.97|25714.97|25771.51|25733.51|25752.97|25714.97|10
1620517450000|2021-05-08 23:44:10|25753.95|25715.95|25760.8|25722.8|25760.8|25722.8|25753.95|25715.95|10
1620517460000|2021-05-08 23:44:20|25760.7|25722.7|25764.38|25726.38|25764.38|25726.38|25760.17|25722.17|10
1620517470000|2021-05-08 23:44:30|25764.23|25726.23|25766.67|25728.67|25766.67|25728.67|25762.1|25724.1|10
1620517480000|2021-05-08 23:44:40|25765.87|25727.87|25771.43|25733.43|25771.51|25733.51|25765.87|25727.87|10
1620517490000|2021-05-08 23:44:50|25771.79|25733.79|25766.72|25728.72|25771.79|25733.79|25766.72|25728.72|10
1620517500000|2021-05-08 23:45:00|25767.72|25729.72|25774.94|25736.94|25774.94|25736.94|25767.21|25729.21|10
1620517510000|2021-05-08 23:45:10|25776.59|25738.59|25783.18|25745.18|25785.72|25747.72|25776.59|25738.59|10
1620517520000|2021-05-08 23:45:20|25784.21|25746.21|25786.04|25748.04|25786.81|25748.81|25784.21|25746.21|9
1620517530000|2021-05-08 23:45:30|25787.75|25749.75|25806.85|25768.85|25806.85|25768.85|25787.75|25749.75|10
1620517540000|2021-05-08 23:45:40|25807.53|25769.53|25802.48|25764.48|25808.43|25770.43|25802.24|25764.24|10
1620517550000|2021-05-08 23:45:50|25801.6|25763.6|25796.77|25758.77|25801.6|25763.6|25796.65|25758.65|9
1620517560000|2021-05-08 23:46:00|25796.9|25758.9|25795.06|25757.06|25797.38|25759.38|25794.31|25756.31|10
1620517570000|2021-05-08 23:46:10|25794.7|25756.7|25792.13|25754.13|25795.28|25757.28|25791.08|25753.08|10
1620517580000|2021-05-08 23:46:20|25792.58|25754.58|25790.77|25752.77|25792.94|25754.94|25790.77|25752.77|10
1620517590000|2021-05-08 23:46:30|25789.41|25751.41|25785.91|25747.91|25789.49|25751.49|25785.91|25747.91|10
1620517600000|2021-05-08 23:46:40|25784.84|25746.84|25782.34|25744.34|25784.84|25746.84|25782.34|25744.34|10
1620517610000|2021-05-08 23:46:50|25781.67|25743.67|25779.76|25741.76|25782.95|25744.95|25779.76|25741.76|10
1620517620000|2021-05-08 23:47:00|25778.31|25740.31|25777.19|25739.19|25778.31|25740.31|25774.89|25736.89|10
1620517630000|2021-05-08 23:47:10|25776.53|25738.53|25778.66|25740.66|25778.66|25740.66|25776.32|25738.32|10
1620517640000|2021-05-08 23:47:20|25777.95|25739.95|25780.27|25742.27|25781.11|25743.11|25777.66|25739.66|10
1620517650000|2021-05-08 23:47:30|25779.23|25741.23|25782.4|25744.4|25782.4|25744.4|25778.96|25740.96|10
1620517660000|2021-05-08 23:47:40|25782.55|25744.55|25783.8|25745.8|25784.07|25746.07|25782.07|25744.07|10
1620517670000|2021-05-08 23:47:50|25784.24|25746.24|25785.97|25747.97|25786.55|25748.55|25784.24|25746.24|10
1620517680000|2021-05-08 23:48:00|25786|25748|25784.41|25746.41|25787.03|25749.03|25784.41|25746.41|10
1620517690000|2021-05-08 23:48:10|25783.03|25745.03|25779.78|25741.78|25785.08|25747.08|25779.12|25741.12|10
1620517700000|2021-05-08 23:48:20|25780.31|25742.31|25777.28|25739.28|25780.31|25742.31|25777.28|25739.28|10
1620517710000|2021-05-08 23:48:30|25776.71|25738.71|25775.24|25737.24|25776.71|25738.71|25772.2|25734.2|10
1620517720000|2021-05-08 23:48:40|25775.22|25737.22|25776.42|25738.42|25776.42|25738.42|25773.26|25735.26|10
1620517730000|2021-05-08 23:48:50|25775.78|25737.78|25778.26|25740.26|25778.68|25740.68|25774.82|25736.82|10
1620517740000|2021-05-08 23:49:00|25779|25741|25781.31|25743.31|25781.31|25743.31|25779|25741|10
1620517750000|2021-05-08 23:49:10|25781.02|25743.02|25787.73|25749.73|25788.02|25750.02|25781.02|25743.02|10
1620517760000|2021-05-08 23:49:20|25788.07|25750.07|25799.88|25761.88|25799.88|25761.88|25788.07|25750.07|10
1620517770000|2021-05-08 23:49:30|25800.92|25762.92|25800.85|25762.85|25803.02|25765.02|25800.85|25762.85|10
1620517780000|2021-05-08 23:49:40|25801.37|25763.37|25803.7|25765.7|25804.15|25766.15|25801.37|25763.37|10
1620517790000|2021-05-08 23:49:50|25806.36|25768.36|25807.75|25769.75|25807.85|25769.85|25806.28|25768.28|10
1620517800000|2021-05-08 23:50:00|25808.48|25770.48|25815.85|25777.85|25815.85|25777.85|25808.48|25770.48|10
1620517810000|2021-05-08 23:50:10|25818.55|25780.55|25828.53|25790.53|25828.81|25790.81|25818.55|25780.55|10
1620517820000|2021-05-08 23:50:20|25826.83|25788.83|25832.96|25794.96|25832.96|25794.96|25826.83|25788.83|10
1620517830000|2021-05-08 23:50:30|25831.6|25793.6|25833.23|25795.23|25833.91|25795.91|25831.6|25793.6|10
1620517840000|2021-05-08 23:50:40|25833.59|25795.59|25834.17|25796.17|25834.67|25796.67|25833.59|25795.59|10
1620517850000|2021-05-08 23:50:50|25834.24|25796.24|25834.61|25796.61|25834.61|25796.61|25832.76|25794.76|9
1620517860000|2021-05-08 23:51:00|25834.09|25796.09|25829.38|25791.38|25834.09|25796.09|25828.67|25790.67|10
1620517870000|2021-05-08 23:51:10|25828.87|25790.87|25835.92|25797.92|25835.92|25797.92|25828.87|25790.87|10
1620517880000|2021-05-08 23:51:20|25837.21|25799.21|25836.12|25798.12|25841|25803|25835.52|25797.52|10
1620517890000|2021-05-08 23:51:30|25836.23|25798.23|25834.87|25796.87|25836.23|25798.23|25834.07|25796.07|10
1620517900000|2021-05-08 23:51:40|25835.01|25797.01|25837.87|25799.87|25837.87|25799.87|25834.89|25796.89|10
1620517910000|2021-05-08 23:51:50|25837.4|25799.4|25839.64|25801.64|25839.64|25801.64|25836.51|25798.51|10
1620517920000|2021-05-08 23:52:00|25840.71|25802.71|25852.42|25814.42|25852.42|25814.42|25839.1|25801.1|10
1620517930000|2021-05-08 23:52:10|25852.22|25814.22|25859.14|25821.14|25859.14|25821.14|25852.22|25814.22|10
1620517940000|2021-05-08 23:52:20|25858.05|25820.05|25861.29|25823.29|25861.29|25823.29|25858.05|25820.05|10
1620517950000|2021-05-08 23:52:30|25862.04|25824.04|25865.21|25827.21|25865.21|25827.21|25862.04|25824.04|10
1620517960000|2021-05-08 23:52:40|25866.19|25828.19|25871.52|25833.52|25871.52|25833.52|25866.16|25828.16|10
1620517970000|2021-05-08 23:52:50|25871.3|25833.3|25876.13|25838.13|25876.13|25838.13|25871.3|25833.3|10
1620517980000|2021-05-08 23:53:00|25876.79|25838.79|25881.15|25843.15|25881.15|25843.15|25876.79|25838.79|10
1620517990000|2021-05-08 23:53:10|25880.88|25842.88|25884.38|25846.38|25884.38|25846.38|25880.88|25842.88|10
1620518000000|2021-05-08 23:53:20|25885.2|25847.2|25886.63|25848.63|25887.66|25849.66|25883.78|25845.78|10
1620518010000|2021-05-08 23:53:30|25886.42|25848.42|25887.39|25849.39|25892.01|25854.01|25886.42|25848.42|10
1620518020000|2021-05-08 23:53:40|25887.89|25849.89|25889.66|25851.66|25892.28|25854.28|25887.89|25849.89|10
1620518030000|2021-05-08 23:53:50|25888.65|25850.65|25888.7|25850.7|25888.95|25850.95|25888|25850|10
1620518040000|2021-05-08 23:54:00|25888.27|25850.27|25886.4|25848.4|25888.44|25850.44|25885.67|25847.67|10
1620518050000|2021-05-08 23:54:10|25886.02|25848.02|25889.27|25851.27|25889.27|25851.27|25884.76|25846.76|10
1620518060000|2021-05-08 23:54:20|25891.14|25853.14|25898.1|25860.1|25898.1|25860.1|25890.93|25852.93|10
1620518070000|2021-05-08 23:54:30|25899.03|25861.03|25901.12|25863.12|25901.29|25863.29|25899.03|25861.03|10
1620518080000|2021-05-08 23:54:40|25900.53|25862.53|25898.34|25860.34|25901.71|25863.71|25898.34|25860.34|10
1620518090000|2021-05-08 23:54:50|25898.85|25860.85|25901.79|25863.79|25901.79|25863.79|25898.85|25860.85|10
1620518100000|2021-05-08 23:55:00|25901.71|25863.71|25901.55|25863.55|25902.87|25864.87|25901.03|25863.03|10
1620518110000|2021-05-08 23:55:10|25902.15|25864.15|25897.04|25859.04|25902.31|25864.31|25896.83|25858.83|10
1620518120000|2021-05-08 23:55:20|25895.91|25857.91|25891.03|25853.03|25895.91|25857.91|25891.03|25853.03|10
1620518130000|2021-05-08 23:55:30|25890.25|25852.25|25887.97|25849.97|25890.25|25852.25|25887.51|25849.51|10
1620518140000|2021-05-08 23:55:40|25888.71|25850.71|25886.16|25848.16|25888.71|25850.71|25886.16|25848.16|10
1620518150000|2021-05-08 23:55:50|25885.48|25847.48|25881.72|25843.72|25885.72|25847.72|25881.24|25843.24|10
1620518160000|2021-05-08 23:56:00|25881.59|25843.59|25884|25846|25884|25846|25881.08|25843.08|10
1620518170000|2021-05-08 23:56:10|25883.93|25845.93|25879.91|25841.91|25884.56|25846.56|25878.85|25840.85|10
1620518180000|2021-05-08 23:56:20|25879.26|25841.26|25883.82|25845.82|25883.84|25845.84|25879.26|25841.26|10
1620518190000|2021-05-08 23:56:30|25884.04|25846.04|25890.52|25852.52|25891.37|25853.37|25884.04|25846.04|10
1620518200000|2021-05-08 23:56:40|25890.07|25852.07|25887.7|25849.7|25890.27|25852.27|25887.7|25849.7|10
1620518210000|2021-05-08 23:56:50|25887.26|25849.26|25885.35|25847.35|25887.26|25849.26|25884.44|25846.44|10
1620518220000|2021-05-08 23:57:00|25885.47|25847.47|25884.01|25846.01|25885.47|25847.47|25883.03|25845.03|10
1620518230000|2021-05-08 23:57:10|25885.19|25847.19|25895.59|25857.59|25895.59|25857.59|25885.19|25847.19|10
1620518240000|2021-05-08 23:57:20|25898.2|25860.2|25913.38|25875.38|25913.38|25875.38|25898.2|25860.2|10
1620518250000|2021-05-08 23:57:30|25913.15|25875.15|25915.51|25877.51|25916.12|25878.12|25911.88|25873.88|10
1620518260000|2021-05-08 23:57:40|25915.22|25877.22|25913.19|25875.19|25917.07|25879.07|25913.19|25875.19|9
1620518270000|2021-05-08 23:57:50|25913.55|25875.55|25911.9|25873.9|25915.52|25877.52|25911.9|25873.9|10
1620518280000|2021-05-08 23:58:00|25911.27|25873.27|25914.31|25876.31|25915.52|25877.52|25911.27|25873.27|10
1620518290000|2021-05-08 23:58:10|25914.03|25876.03|25913.33|25875.33|25915.76|25877.76|25913.33|25875.33|10
1620518300000|2021-05-08 23:58:20|25913.15|25875.15|25908.99|25870.99|25913.84|25875.84|25908.99|25870.99|10
1620518310000|2021-05-08 23:58:30|25907.03|25869.03|25908.39|25870.39|25908.39|25870.39|25904.72|25866.72|10
1620518320000|2021-05-08 23:58:40|25909.17|25871.17|25909.23|25871.23|25909.23|25871.23|25907.47|25869.47|10
1620518330000|2021-05-08 23:58:50|25909.35|25871.35|25913.91|25875.91|25913.91|25875.91|25909.35|25871.35|9
1620518340000|2021-05-08 23:59:00|25913.22|25875.22|25913.61|25875.61|25914.2|25876.2|25912.71|25874.71|10
1620518350000|2021-05-08 23:59:10|25913.58|25875.58|25916.22|25878.22|25916.22|25878.22|25913.58|25875.58|10
1620518360000|2021-05-08 23:59:20|25916.17|25878.17|25920.95|25882.95|25920.95|25882.95|25916.17|25878.17|10
1620518370000|2021-05-08 23:59:30|25922.61|25884.61|25942.47|25904.47|25942.47|25904.47|25922.61|25884.61|10
1620518380000|2021-05-08 23:59:40|25944.32|25906.32|25946.83|25908.83|25947.62|25909.62|25944.06|25906.06|10
1620518390000|2021-05-08 23:59:50|25946.37|25908.37|25944.17|25906.17|25946.68|25908.68|25944.17|25906.17|10
1620518400000|2021-05-09 00:00:00|25944.94|25906.94|25946.64|25908.64|25946.64|25908.64|25944.47|25906.47|10
1620518410000|2021-05-09 00:00:10|25946.5|25908.5|25943.52|25905.52|25947.43|25909.43|25942.89|25904.89|10
1620518420000|2021-05-09 00:00:20|25943.2|25905.2|25934.48|25896.48|25943.2|25905.2|25931.87|25893.87|10
1620518430000|2021-05-09 00:00:30|25933.88|25895.88|25931.21|25893.21|25933.88|25895.88|25931.21|25893.21|10
1620518440000|2021-05-09 00:00:40|25930.68|25892.68|25931.71|25893.71|25931.71|25893.71|25929.07|25891.07|10
1620518450000|2021-05-09 00:00:50|25932.52|25894.52|25938.66|25900.66|25938.8|25900.8|25932.22|25894.22|10
1620518460000|2021-05-09 00:01:00|25937.87|25899.87|25937.07|25899.07|25938.48|25900.48|25936.66|25898.66|10
1620518470000|2021-05-09 00:01:10|25938.01|25900.01|25939.01|25901.01|25940.65|25902.65|25938.01|25900.01|10
1620518480000|2021-05-09 00:01:20|25939.3|25901.3|25936|25898|25939.3|25901.3|25936|25898|10
1620518490000|2021-05-09 00:01:30|25934.95|25896.95|25928.61|25890.61|25935.44|25897.44|25927.39|25889.39|10
1620518500000|2021-05-09 00:01:40|25926.78|25888.78|25925.62|25887.62|25928.18|25890.18|25925.62|25887.62|10
1620518510000|2021-05-09 00:01:50|25925.92|25887.92|25918.1|25880.1|25926.84|25888.84|25918.1|25880.1|10
1620518520000|2021-05-09 00:02:00|25915|25877|25909.11|25871.11|25915|25877|25909.11|25871.11|10
1620518530000|2021-05-09 00:02:10|25908.51|25870.51|25910.32|25872.32|25910.32|25872.32|25907.73|25869.73|10
1620518540000|2021-05-09 00:02:20|25909.67|25871.67|25913.29|25875.29|25914.1|25876.1|25908.73|25870.73|10
1620518550000|2021-05-09 00:02:30|25913.22|25875.22|25909.63|25871.63|25914.5|25876.5|25909.63|25871.63|10
1620518560000|2021-05-09 00:02:40|25908.26|25870.26|25906.35|25868.35|25908.26|25870.26|25902.73|25864.73|10
1620518570000|2021-05-09 00:02:50|25906.79|25868.79|25907.52|25869.52|25910.39|25872.39|25906.79|25868.79|10
1620518580000|2021-05-09 00:03:00|25907.95|25869.95|25906.03|25868.03|25907.95|25869.95|25904.54|25866.54|9
1620518590000|2021-05-09 00:03:10|25906.77|25868.77|25911.46|25873.46|25913.04|25875.04|25906.77|25868.77|10
1620518600000|2021-05-09 00:03:20|25911.05|25873.05|25901.42|25863.42|25912.04|25874.04|25900.68|25862.68|10
1620518610000|2021-05-09 00:03:30|25899.58|25861.58|25897.71|25859.71|25902.23|25864.23|25897.71|25859.71|10
1620518620000|2021-05-09 00:03:40|25896.77|25858.77|25895.48|25857.48|25899.73|25861.73|25894.85|25856.85|10
1620518630000|2021-05-09 00:03:50|25892.61|25854.61|25889.88|25851.88|25892.61|25854.61|25889.11|25851.11|10
1620518640000|2021-05-09 00:04:00|25888.55|25850.55|25886.48|25848.48|25890.54|25852.54|25886.48|25848.48|10
1620518650000|2021-05-09 00:04:10|25886.4|25848.4|25881.4|25843.4|25887.12|25849.12|25881.4|25843.4|10
1620518660000|2021-05-09 00:04:20|25877.75|25839.75|25871.42|25833.42|25877.75|25839.75|25869.38|25831.38|10
1620518670000|2021-05-09 00:04:30|25870.79|25832.79|25854.89|25816.89|25871.29|25833.29|25854.89|25816.89|10
1620518680000|2021-05-09 00:04:40|25854.38|25816.38|25844.3|25806.3|25854.38|25816.38|25844.3|25806.3|10
1620518690000|2021-05-09 00:04:50|25844.9|25806.9|25845.04|25807.04|25849.01|25811.01|25844.9|25806.9|10
1620518700000|2021-05-09 00:05:00|25843.37|25805.37|25843.31|25805.31|25847.67|25809.67|25843.06|25805.06|10
1620518710000|2021-05-09 00:05:10|25842.42|25804.42|25835.92|25797.92|25842.59|25804.59|25835.92|25797.92|10
1620518720000|2021-05-09 00:05:20|25835.52|25797.52|25822.61|25784.61|25835.52|25797.52|25822.6|25784.6|10
1620518730000|2021-05-09 00:05:30|25822.27|25784.27|25819.6|25781.6|25824.35|25786.35|25819.38|25781.38|10
1620518740000|2021-05-09 00:05:40|25819.16|25781.16|25818|25780|25821.06|25783.06|25817.99|25779.99|10
1620518750000|2021-05-09 00:05:50|25816.95|25778.95|25811.42|25773.42|25818.67|25780.67|25811.42|25773.42|10
1620518760000|2021-05-09 00:06:00|25808.82|25770.82|25809.47|25771.47|25810.5|25772.5|25807.85|25769.85|10
1620518770000|2021-05-09 00:06:10|25810.91|25772.91|25810.01|25772.01|25810.91|25772.91|25806.48|25768.48|10
1620518780000|2021-05-09 00:06:20|25810.63|25772.63|25812.73|25774.73|25812.75|25774.75|25809.11|25771.11|10
1620518790000|2021-05-09 00:06:30|25813.98|25775.98|25824.25|25786.25|25824.25|25786.25|25813.98|25775.98|10
1620518800000|2021-05-09 00:06:40|25823.61|25785.61|25830.77|25792.77|25830.77|25792.77|25823.61|25785.61|10
1620518810000|2021-05-09 00:06:50|25831.13|25793.13|25834.33|25796.33|25834.33|25796.33|25830.66|25792.66|9
1620518820000|2021-05-09 00:07:00|25834.39|25796.39|25835.97|25797.97|25835.97|25797.97|25834.39|25796.39|10
1620518830000|2021-05-09 00:07:10|25837.94|25799.94|25846.51|25808.51|25847.05|25809.05|25837.94|25799.94|10
1620518840000|2021-05-09 00:07:20|25845.78|25807.78|25849.85|25811.85|25849.85|25811.85|25844.98|25806.98|10
1620518850000|2021-05-09 00:07:30|25849.3|25811.3|25835.5|25797.5|25849.6|25811.6|25835.5|25797.5|10
1620518860000|2021-05-09 00:07:40|25835.69|25797.69|25823.06|25785.06|25836.38|25798.38|25823.06|25785.06|10
1620518870000|2021-05-09 00:07:50|25822.21|25784.21|25820.71|25782.71|25822.21|25784.21|25820.16|25782.16|10
1620518880000|2021-05-09 00:08:00|25819|25781|25816.51|25778.51|25819.01|25781.01|25816.51|25778.51|10
1620518890000|2021-05-09 00:08:10|25816.48|25778.48|25805.69|25767.69|25817.13|25779.13|25804.39|25766.39|10
1620518900000|2021-05-09 00:08:20|25805.92|25767.92|25790.37|25752.37|25805.92|25767.92|25790.37|25752.37|10
1620518910000|2021-05-09 00:08:30|25790.18|25752.18|25775|25737|25790.18|25752.18|25775|25737|10
1620518920000|2021-05-09 00:08:40|25772.07|25734.07|25767.7|25729.7|25772.53|25734.53|25767.7|25729.7|10
1620518930000|2021-05-09 00:08:50|25766.02|25728.02|25763.51|25725.51|25767.52|25729.52|25762.98|25724.98|10
1620518940000|2021-05-09 00:09:00|25763.79|25725.79|25768.45|25730.45|25768.45|25730.45|25763.79|25725.79|10
1620518950000|2021-05-09 00:09:10|25768.97|25730.97|25775.32|25737.32|25775.78|25737.78|25768.97|25730.97|10
1620518960000|2021-05-09 00:09:20|25775.45|25737.45|25777.46|25739.46|25778.64|25740.64|25775.45|25737.45|10
1620518970000|2021-05-09 00:09:30|25777.68|25739.68|25782.65|25744.65|25782.65|25744.65|25777.65|25739.65|10
1620518980000|2021-05-09 00:09:40|25783.94|25745.94|25783.4|25745.4|25784.77|25746.77|25783.03|25745.03|10
1620518990000|2021-05-09 00:09:50|25783.68|25745.68|25789.17|25751.17|25791.12|25753.12|25783.68|25745.68|10
1620519000000|2021-05-09 00:10:00|25788.16|25750.16|25781.71|25743.71|25788.16|25750.16|25781.71|25743.71|10
1620519010000|2021-05-09 00:10:10|25781.54|25743.54|25778.88|25740.88|25782.22|25744.22|25778.68|25740.68|10
1620519020000|2021-05-09 00:10:20|25778.83|25740.83|25774.38|25736.38|25778.83|25740.83|25774.02|25736.02|10
1620519030000|2021-05-09 00:10:30|25775.97|25737.97|25777.43|25739.43|25778.23|25740.23|25775.14|25737.14|10
1620519040000|2021-05-09 00:10:40|25777.64|25739.64|25785.53|25747.53|25785.53|25747.53|25776.84|25738.84|10
1620519050000|2021-05-09 00:10:50|25785.94|25747.94|25791.45|25753.45|25792.25|25754.25|25785.94|25747.94|10
1620519060000|2021-05-09 00:11:00|25792.32|25754.32|25793.2|25755.2|25793.66|25755.66|25790.69|25752.69|10
1620519070000|2021-05-09 00:11:10|25792.18|25754.18|25787.4|25749.4|25792.43|25754.43|25786.78|25748.78|10
1620519080000|2021-05-09 00:11:20|25786.18|25748.18|25785.24|25747.24|25786.18|25748.18|25782.93|25744.93|10
1620519090000|2021-05-09 00:11:30|25786.22|25748.22|25788.31|25750.31|25788.31|25750.31|25786.22|25748.22|10
1620519100000|2021-05-09 00:11:40|25788.32|25750.32|25782.71|25744.71|25788.32|25750.32|25782.63|25744.63|10
1620519110000|2021-05-09 00:11:50|25783.21|25745.21|25783.72|25745.72|25784.82|25746.82|25782.06|25744.06|9
1620519120000|2021-05-09 00:12:00|25782.75|25744.75|25784.9|25746.9|25786.75|25748.75|25782.75|25744.75|10
1620519130000|2021-05-09 00:12:10|25784.92|25746.92|25780.72|25742.72|25784.92|25746.92|25780.47|25742.47|10
1620519140000|2021-05-09 00:12:20|25780.02|25742.02|25783.5|25745.5|25783.5|25745.5|25779.38|25741.38|10
1620519150000|2021-05-09 00:12:30|25783.56|25745.56|25784.27|25746.27|25785.6|25747.6|25783.52|25745.52|10
1620519160000|2021-05-09 00:12:40|25783.63|25745.63|25784.31|25746.31|25784.76|25746.76|25783.63|25745.63|10
1620519170000|2021-05-09 00:12:50|25784.92|25746.92|25782.5|25744.5|25784.95|25746.95|25782.2|25744.2|10
1620519180000|2021-05-09 00:13:00|25782.54|25744.54|25789.63|25751.63|25789.76|25751.76|25782.54|25744.54|10
1620519190000|2021-05-09 00:13:10|25792.54|25754.54|25794.09|25756.09|25794.59|25756.59|25791.92|25753.92|10
1620519200000|2021-05-09 00:13:20|25794.59|25756.59|25796.07|25758.07|25796.07|25758.07|25793.96|25755.96|10
1620519210000|2021-05-09 00:13:30|25797.56|25759.56|25800|25762|25800.67|25762.67|25797.56|25759.56|10
1620519220000|2021-05-09 00:13:40|25799.48|25761.48|25798.69|25760.69|25799.48|25761.48|25797.63|25759.63|10
1620519230000|2021-05-09 00:13:50|25798.94|25760.94|25803.4|25765.4|25803.4|25765.4|25798.94|25760.94|10
1620519240000|2021-05-09 00:14:00|25804.36|25766.36|25806.52|25768.52|25806.52|25768.52|25803.49|25765.49|10
1620519250000|2021-05-09 00:14:10|25810.61|25772.61|25815.05|25777.05|25815.97|25777.97|25810.61|25772.61|10
1620519260000|2021-05-09 00:14:20|25814.47|25776.47|25819.88|25781.88|25819.88|25781.88|25814.05|25776.05|10
1620519270000|2021-05-09 00:14:30|25820.85|25782.85|25821.98|25783.98|25823.49|25785.49|25820.85|25782.85|10
1620519280000|2021-05-09 00:14:40|25820.74|25782.74|25820.13|25782.13|25820.74|25782.74|25818.54|25780.54|10
1620519290000|2021-05-09 00:14:50|25820.43|25782.43|25813.71|25775.71|25820.43|25782.43|25813.71|25775.71|10
1620519300000|2021-05-09 00:15:00|25811.81|25773.81|25807.88|25769.88|25811.81|25773.81|25807.75|25769.75|10
1620519310000|2021-05-09 00:15:10|25807.46|25769.46|25802.25|25764.25|25807.46|25769.46|25802.25|25764.25|10
1620519320000|2021-05-09 00:15:20|25802.44|25764.44|25798.04|25760.04|25802.44|25764.44|25798.04|25760.04|10
1620519330000|2021-05-09 00:15:30|25798.01|25760.01|25800.48|25762.48|25802.24|25764.24|25798.01|25760.01|10
1620519340000|2021-05-09 00:15:40|25801.37|25763.37|25801.21|25763.21|25802.22|25764.22|25799.91|25761.91|10
1620519350000|2021-05-09 00:15:50|25801.58|25763.58|25804.56|25766.56|25805.07|25767.07|25801.58|25763.58|10
1620519360000|2021-05-09 00:16:00|25804.08|25766.08|25802.25|25764.25|25804.55|25766.55|25801.24|25763.24|10
1620519370000|2021-05-09 00:16:10|25803.66|25765.66|25807.25|25769.25|25807.68|25769.68|25802.77|25764.77|10
1620519380000|2021-05-09 00:16:20|25807.09|25769.09|25826.53|25788.53|25826.53|25788.53|25807.09|25769.09|10
1620519390000|2021-05-09 00:16:30|25828.55|25790.55|25835.55|25797.55|25835.55|25797.55|25826.98|25788.98|10
1620519400000|2021-05-09 00:16:40|25836.97|25798.97|25843.73|25805.73|25843.73|25805.73|25836.97|25798.97|10
1620519410000|2021-05-09 00:16:50|25844.91|25806.91|25839.81|25801.81|25848.87|25810.87|25839.81|25801.81|10
1620519420000|2021-05-09 00:17:00|25840.51|25802.51|25843.81|25805.81|25843.86|25805.86|25840.51|25802.51|10
1620519430000|2021-05-09 00:17:10|25843.94|25805.94|25856.07|25818.07|25856.43|25818.43|25843.94|25805.94|10
1620519440000|2021-05-09 00:17:20|25854.88|25816.88|25856.33|25818.33|25857.32|25819.32|25854.84|25816.84|10
1620519450000|2021-05-09 00:17:30|25855.93|25817.93|25856.8|25818.8|25858.26|25820.26|25855.33|25817.33|10
1620519460000|2021-05-09 00:17:40|25856.5|25818.5|25854.71|25816.71|25857.1|25819.1|25854.35|25816.35|10
1620519470000|2021-05-09 00:17:50|25853.02|25815.02|25851.31|25813.31|25853.02|25815.02|25850.28|25812.28|10
1620519480000|2021-05-09 00:18:00|25851.55|25813.55|25850.72|25812.72|25851.55|25813.55|25849.32|25811.32|9
1620519490000|2021-05-09 00:18:10|25850.51|25812.51|25853.05|25815.05|25853.59|25815.59|25850.51|25812.51|10
1620519500000|2021-05-09 00:18:20|25852.22|25814.22|25851.79|25813.79|25852.58|25814.58|25851.24|25813.24|10
1620519510000|2021-05-09 00:18:30|25852.32|25814.32|25852.36|25814.36|25853.28|25815.28|25851.71|25813.71|10
1620519520000|2021-05-09 00:18:40|25851.84|25813.84|25849.67|25811.67|25852.06|25814.06|25849.56|25811.56|10
1620519530000|2021-05-09 00:18:50|25849.76|25811.76|25844.23|25806.23|25849.76|25811.76|25842.79|25804.79|10
1620519540000|2021-05-09 00:19:00|25844.2|25806.2|25835.81|25797.81|25844.2|25806.2|25835.81|25797.81|10
1620519550000|2021-05-09 00:19:10|25835.42|25797.42|25832.29|25794.29|25835.42|25797.42|25832.03|25794.03|10
1620519560000|2021-05-09 00:19:20|25832.03|25794.03|25831.82|25793.82|25832.78|25794.78|25831.72|25793.72|10
1620519570000|2021-05-09 00:19:30|25830.33|25792.33|25832.1|25794.1|25832.1|25794.1|25829.15|25791.15|10
1620519580000|2021-05-09 00:19:40|25832.57|25794.57|25836.86|25798.86|25836.86|25798.86|25832.57|25794.57|10
1620519590000|2021-05-09 00:19:50|25836.73|25798.73|25840.67|25802.67|25840.82|25802.82|25836.73|25798.73|10
1620519600000|2021-05-09 00:20:00|25839.47|25801.47|25841.28|25803.28|25841.81|25803.81|25838.24|25800.24|10
1620519610000|2021-05-09 00:20:10|25841.04|25803.04|25838.74|25800.74|25843.17|25805.17|25838.74|25800.74|10
1620519620000|2021-05-09 00:20:20|25836.68|25798.68|25840.14|25802.14|25840.37|25802.37|25834.44|25796.44|10
1620519630000|2021-05-09 00:20:30|25840.79|25802.79|25837.71|25799.71|25845.01|25807.01|25837.71|25799.71|10
1620519640000|2021-05-09 00:20:40|25836.7|25798.7|25831.89|25793.89|25837.16|25799.16|25831.89|25793.89|10
1620519650000|2021-05-09 00:20:50|25831.71|25793.71|25828.13|25790.13|25831.71|25793.71|25828.13|25790.13|10
1620519660000|2021-05-09 00:21:00|25827.19|25789.19|25825.17|25787.17|25827.19|25789.19|25825.17|25787.17|9
1620519670000|2021-05-09 00:21:10|25823.27|25785.27|25818.96|25780.96|25823.38|25785.38|25818.96|25780.96|10
1620519680000|2021-05-09 00:21:20|25819.65|25781.65|25813.19|25775.19|25819.65|25781.65|25813.19|25775.19|10
1620519690000|2021-05-09 00:21:30|25813.42|25775.42|25809.7|25771.7|25813.42|25775.42|25809.7|25771.7|10
1620519700000|2021-05-09 00:21:40|25806.93|25768.93|25800.65|25762.65|25806.93|25768.93|25800.15|25762.15|9
1620519710000|2021-05-09 00:21:50|25798.27|25760.27|25796.58|25758.58|25799.47|25761.47|25796.58|25758.58|10
1620519720000|2021-05-09 00:22:00|25795.58|25757.58|25798.23|25760.23|25798.82|25760.82|25794.1|25756.1|10
1620519730000|2021-05-09 00:22:10|25797.88|25759.88|25805.08|25767.08|25805.08|25767.08|25797.4|25759.4|10
1620519740000|2021-05-09 00:22:20|25807.35|25769.35|25818.7|25780.7|25818.7|25780.7|25807.35|25769.35|10
1620519750000|2021-05-09 00:22:30|25825|25787|25828.07|25790.07|25828.97|25790.97|25825|25787|10
1620519760000|2021-05-09 00:22:40|25832.18|25794.18|25832.42|25794.42|25833.46|25795.46|25831.07|25793.07|10
1620519770000|2021-05-09 00:22:50|25831.03|25793.03|25829.4|25791.4|25831.03|25793.03|25829.01|25791.01|10
1620519780000|2021-05-09 00:23:00|25829.13|25791.13|25831.17|25793.17|25831.87|25793.87|25829.13|25791.13|10
1620519790000|2021-05-09 00:23:10|25831.73|25793.73|25829|25791|25833.02|25795.02|25828.49|25790.49|9
1620519800000|2021-05-09 00:23:20|25828.94|25790.94|25824.2|25786.2|25828.94|25790.94|25823.46|25785.46|10
1620519810000|2021-05-09 00:23:30|25825.19|25787.19|25827.05|25789.05|25827.87|25789.87|25825.19|25787.19|10
1620519820000|2021-05-09 00:23:40|25829.8|25791.8|25837.6|25799.6|25837.6|25799.6|25829.8|25791.8|10
1620519830000|2021-05-09 00:23:50|25837.73|25799.73|25835.57|25797.57|25838.85|25800.85|25835.57|25797.57|10
1620519840000|2021-05-09 00:24:00|25835.99|25797.99|25837.73|25799.73|25837.73|25799.73|25835.49|25797.49|10
1620519850000|2021-05-09 00:24:10|25836.15|25798.15|25836.29|25798.29|25836.29|25798.29|25834.39|25796.39|9
1620519860000|2021-05-09 00:24:20|25835.8|25797.8|25839.16|25801.16|25841.31|25803.31|25835.8|25797.8|10
1620519870000|2021-05-09 00:24:30|25839.36|25801.36|25839.99|25801.99|25839.99|25801.99|25839.23|25801.23|10
1620519880000|2021-05-09 00:24:40|25839.04|25801.04|25837.38|25799.38|25839.27|25801.27|25837.38|25799.38|10
1620519890000|2021-05-09 00:24:50|25836.87|25798.87|25836.1|25798.1|25838.11|25800.11|25835.96|25797.96|10
1620519900000|2021-05-09 00:25:00|25834.99|25796.99|25830.24|25792.24|25834.99|25796.99|25829.84|25791.84|10
1620519910000|2021-05-09 00:25:10|25828.86|25790.86|25829.19|25791.19|25829.19|25791.19|25826.17|25788.17|10
1620519920000|2021-05-09 00:25:20|25828.33|25790.33|25828.28|25790.28|25829.53|25791.53|25828.21|25790.21|10
1620519930000|2021-05-09 00:25:30|25828.75|25790.75|25829.63|25791.63|25829.63|25791.63|25828.21|25790.21|10
1620519940000|2021-05-09 00:25:40|25829.29|25791.29|25830.66|25792.66|25830.66|25792.66|25829.05|25791.05|10
1620519950000|2021-05-09 00:25:50|25831.01|25793.01|25833.23|25795.23|25833.23|25795.23|25831.01|25793.01|10
1620519960000|2021-05-09 00:26:00|25833.58|25795.58|25833.12|25795.12|25833.58|25795.58|25833.03|25795.03|10
1620519970000|2021-05-09 00:26:10|25833.79|25795.79|25840.76|25802.76|25841.64|25803.64|25833.79|25795.79|10
1620519980000|2021-05-09 00:26:20|25842.71|25804.71|25842.26|25804.26|25845.48|25807.48|25841.86|25803.86|10
1620519990000|2021-05-09 00:26:30|25843.08|25805.08|25843.04|25805.04|25845.23|25807.23|25843.04|25805.04|10
1620520000000|2021-05-09 00:26:40|25843.83|25805.83|25841.15|25803.15|25844.42|25806.42|25841.15|25803.15|9
1620520010000|2021-05-09 00:26:50|25841.16|25803.16|25838.93|25800.93|25841.16|25803.16|25838.55|25800.55|10
1620520020000|2021-05-09 00:27:00|25839.29|25801.29|25841.79|25803.79|25843.52|25805.52|25839.29|25801.29|10
1620520030000|2021-05-09 00:27:10|25841.31|25803.31|25853.27|25815.27|25853.27|25815.27|25841.31|25803.31|10
1620520040000|2021-05-09 00:27:20|25854.66|25816.66|25856.46|25818.46|25858.08|25820.08|25854.66|25816.66|10
1620520050000|2021-05-09 00:27:30|25857.03|25819.03|25860.27|25822.27|25862.2|25824.2|25857.03|25819.03|10
1620520060000|2021-05-09 00:27:40|25860.03|25822.03|25852.29|25814.29|25860.03|25822.03|25852.29|25814.29|10
1620520070000|2021-05-09 00:27:50|25850.64|25812.64|25844.88|25806.88|25850.64|25812.64|25844.88|25806.88|9
1620520080000|2021-05-09 00:28:00|25845.38|25807.38|25847.04|25809.04|25847.04|25809.04|25845.27|25807.27|10
1620520090000|2021-05-09 00:28:10|25848.67|25810.67|25849.63|25811.63|25850.05|25812.05|25848.67|25810.67|10
1620520100000|2021-05-09 00:28:20|25849.43|25811.43|25847.75|25809.75|25850.69|25812.69|25847.13|25809.13|10
1620520110000|2021-05-09 00:28:30|25847.15|25809.15|25847.01|25809.01|25847.65|25809.65|25846.88|25808.88|10
1620520120000|2021-05-09 00:28:40|25846.64|25808.64|25849.13|25811.13|25849.13|25811.13|25846.64|25808.64|10
1620520130000|2021-05-09 00:28:50|25850.37|25812.37|25847.76|25809.76|25850.74|25812.74|25847.76|25809.76|10
1620520140000|2021-05-09 00:29:00|25849.32|25811.32|25857.57|25819.57|25857.57|25819.57|25849.32|25811.32|10
1620520150000|2021-05-09 00:29:10|25857|25819|25855.62|25817.62|25857.08|25819.08|25855.62|25817.62|9
1620520160000|2021-05-09 00:29:20|25855.75|25817.75|25856.7|25818.7|25857.21|25819.21|25855.75|25817.75|7
1620520170000|2021-05-09 00:29:30|25856.93|25818.93|25861.44|25823.44|25861.97|25823.97|25856.93|25818.93|10
1620520180000|2021-05-09 00:29:40|25860.34|25822.34|25860.1|25822.1|25860.43|25822.43|25859.6|25821.6|10
1620520190000|2021-05-09 00:29:50|25860.11|25822.11|25862.09|25824.09|25862.31|25824.31|25859.69|25821.69|10
1620520200000|2021-05-09 00:30:00|25863.16|25825.16|25862.64|25824.64|25863.16|25825.16|25862.21|25824.21|10
1620520210000|2021-05-09 00:30:10|25863.01|25825.01|25866.76|25828.76|25866.76|25828.76|25863.01|25825.01|10
1620520220000|2021-05-09 00:30:20|25866.78|25828.78|25870.38|25832.38|25870.38|25832.38|25865.79|25827.79|10
1620520230000|2021-05-09 00:30:30|25870.53|25832.53|25871.25|25833.25|25871.25|25833.25|25869.23|25831.23|10
1620520240000|2021-05-09 00:30:40|25870.7|25832.7|25875.04|25837.04|25875.04|25837.04|25869.55|25831.55|10
1620520250000|2021-05-09 00:30:50|25874.38|25836.38|25877.72|25839.72|25877.78|25839.78|25874.38|25836.38|10
1620520260000|2021-05-09 00:31:00|25877.4|25839.4|25882.2|25844.2|25882.32|25844.32|25877.21|25839.21|10
1620520270000|2021-05-09 00:31:10|25882.09|25844.09|25881.9|25843.9|25882.63|25844.63|25880.17|25842.17|10
1620520280000|2021-05-09 00:31:20|25882.57|25844.57|25868.17|25830.17|25882.57|25844.57|25868.17|25830.17|10
1620520290000|2021-05-09 00:31:30|25867.11|25829.11|25861.85|25823.85|25867.11|25829.11|25861.77|25823.77|10
1620520300000|2021-05-09 00:31:40|25862.1|25824.1|25859.86|25821.86|25864.99|25826.99|25859.86|25821.86|10
1620520310000|2021-05-09 00:31:50|25858.66|25820.66|25854.52|25816.52|25859.57|25821.57|25854.52|25816.52|10
1620520320000|2021-05-09 00:32:00|25854.48|25816.48|25855.19|25817.19|25857.43|25819.43|25854.26|25816.26|10
1620520330000|2021-05-09 00:32:10|25854.49|25816.49|25860.37|25822.37|25860.78|25822.78|25854.49|25816.49|10
1620520340000|2021-05-09 00:32:20|25861.17|25823.17|25864.84|25826.84|25865.35|25827.35|25861.17|25823.17|10
1620520350000|2021-05-09 00:32:30|25866.06|25828.06|25868.57|25830.57|25868.57|25830.57|25865.34|25827.34|10
1620520360000|2021-05-09 00:32:40|25868.48|25830.48|25869.07|25831.07|25869.07|25831.07|25868.04|25830.04|10
1620520370000|2021-05-09 00:32:50|25868.65|25830.65|25880.44|25842.44|25880.58|25842.58|25868.65|25830.65|10
1620520380000|2021-05-09 00:33:00|25880.95|25842.95|25882.57|25844.57|25883.83|25845.83|25880.64|25842.64|10
1620520390000|2021-05-09 00:33:10|25881.88|25843.88|25884.89|25846.89|25884.89|25846.89|25881.88|25843.88|10
1620520400000|2021-05-09 00:33:20|25885.61|25847.61|25884.33|25846.33|25885.61|25847.61|25884.33|25846.33|10
1620520410000|2021-05-09 00:33:30|25884.1|25846.1|25881.6|25843.6|25884.1|25846.1|25881.6|25843.6|10
1620520420000|2021-05-09 00:33:40|25881.35|25843.35|25885.29|25847.29|25885.29|25847.29|25881.17|25843.17|10
1620520430000|2021-05-09 00:33:50|25886.46|25848.46|25890.85|25852.85|25891.03|25853.03|25886.46|25848.46|10
1620520440000|2021-05-09 00:34:00|25891|25853|25884.29|25846.29|25891|25853|25884.29|25846.29|10
1620520450000|2021-05-09 00:34:10|25883.85|25845.85|25880.43|25842.43|25883.85|25845.85|25879.74|25841.74|10
1620520460000|2021-05-09 00:34:20|25881|25843|25878.64|25840.64|25881|25843|25878.46|25840.46|10
1620520470000|2021-05-09 00:34:30|25877.23|25839.23|25878|25840|25878.76|25840.76|25877.23|25839.23|10
1620520480000|2021-05-09 00:34:40|25877.29|25839.29|25876.34|25838.34|25878.02|25840.02|25876.34|25838.34|10
1620520490000|2021-05-09 00:34:50|25876.47|25838.47|25877.65|25839.65|25877.65|25839.65|25875.36|25837.36|10
1620520500000|2021-05-09 00:35:00|25873.87|25835.87|25871.13|25833.13|25874.4|25836.4|25871.13|25833.13|10
1620520510000|2021-05-09 00:35:10|25870.55|25832.55|25869.23|25831.23|25870.55|25832.55|25868.94|25830.94|10
1620520520000|2021-05-09 00:35:20|25868.96|25830.96|25873.26|25835.26|25873.4|25835.4|25868.96|25830.96|10
1620520530000|2021-05-09 00:35:30|25873.19|25835.19|25868.4|25830.4|25873.19|25835.19|25868.4|25830.4|10
1620520540000|2021-05-09 00:35:40|25867.55|25829.55|25871.21|25833.21|25871.21|25833.21|25867.31|25829.31|10
1620520550000|2021-05-09 00:35:50|25873|25835|25875.88|25837.88|25875.88|25837.88|25871.26|25833.26|10
1620520560000|2021-05-09 00:36:00|25875.82|25837.82|25878.66|25840.66|25878.66|25840.66|25875.82|25837.82|10
1620520570000|2021-05-09 00:36:10|25878.96|25840.96|25880.98|25842.98|25881.03|25843.03|25878.96|25840.96|9
1620520580000|2021-05-09 00:36:20|25882.27|25844.27|25881.32|25843.32|25882.27|25844.27|25880.9|25842.9|10
1620520590000|2021-05-09 00:36:30|25881.27|25843.27|25881.96|25843.96|25882.5|25844.5|25881.27|25843.27|10
1620520600000|2021-05-09 00:36:40|25882.36|25844.36|25891.13|25853.13|25891.13|25853.13|25882.22|25844.22|10
1620520610000|2021-05-09 00:36:50|25888.83|25850.83|25896.59|25858.59|25896.77|25858.77|25888.83|25850.83|10
1620520620000|2021-05-09 00:37:00|25896.41|25858.41|25903.6|25865.6|25903.6|25865.6|25896.41|25858.41|10
1620520630000|2021-05-09 00:37:10|25903.89|25865.89|25905.82|25867.82|25905.82|25867.82|25903.89|25865.89|10
1620520640000|2021-05-09 00:37:20|25906.51|25868.51|25914.55|25876.55|25914.76|25876.76|25906.51|25868.51|10
1620520650000|2021-05-09 00:37:30|25913.98|25875.98|25909.78|25871.78|25913.98|25875.98|25909.7|25871.7|9
1620520660000|2021-05-09 00:37:40|25910.02|25872.02|25912.35|25874.35|25913.32|25875.32|25909.3|25871.3|10
1620520670000|2021-05-09 00:37:50|25912.05|25874.05|25914.42|25876.42|25914.42|25876.42|25910.14|25872.14|10
1620520680000|2021-05-09 00:38:00|25914.74|25876.74|25915.85|25877.85|25915.88|25877.88|25914.53|25876.53|10
1620520690000|2021-05-09 00:38:10|25915.84|25877.84|25913.75|25875.75|25916.67|25878.67|25913.75|25875.75|10
1620520700000|2021-05-09 00:38:20|25912.59|25874.59|25907.32|25869.32|25912.59|25874.59|25907.32|25869.32|10
1620520710000|2021-05-09 00:38:30|25907.33|25869.33|25904.45|25866.45|25907.33|25869.33|25903.99|25865.99|10
1620520720000|2021-05-09 00:38:40|25904.01|25866.01|25902.44|25864.44|25905.85|25867.85|25902.44|25864.44|9
1620520730000|2021-05-09 00:38:50|25901.89|25863.89|25903.73|25865.73|25903.73|25865.73|25900.77|25862.77|10
1620520740000|2021-05-09 00:39:00|25903.36|25865.36|25900.9|25862.9|25903.88|25865.88|25900.9|25862.9|10
1620520750000|2021-05-09 00:39:10|25900.7|25862.7|25899.4|25861.4|25901.25|25863.25|25899.4|25861.4|10
1620520760000|2021-05-09 00:39:20|25898.12|25860.12|25898.88|25860.88|25898.94|25860.94|25896.38|25858.38|10
1620520770000|2021-05-09 00:39:30|25899.36|25861.36|25897.45|25859.45|25899.77|25861.77|25897.42|25859.42|10
1620520780000|2021-05-09 00:39:40|25897.02|25859.02|25899.51|25861.51|25899.81|25861.81|25897.02|25859.02|10
1620520790000|2021-05-09 00:39:50|25897.8|25859.8|25892.77|25854.77|25898.36|25860.36|25892.77|25854.77|10
1620520800000|2021-05-09 00:40:00|25892.58|25854.58|25892.05|25854.05|25892.91|25854.91|25891.09|25853.09|10
1620520810000|2021-05-09 00:40:10|25891.21|25853.21|25896.44|25858.44|25896.44|25858.44|25891.21|25853.21|10
1620520820000|2021-05-09 00:40:20|25896.68|25858.68|25899.43|25861.43|25899.73|25861.73|25896.68|25858.68|8
1620520830000|2021-05-09 00:40:30|25899.8|25861.8|25896.71|25858.71|25899.98|25861.98|25896.67|25858.67|10
1620520840000|2021-05-09 00:40:40|25896.24|25858.24|25897.46|25859.46|25897.66|25859.66|25896.03|25858.03|10
1620520850000|2021-05-09 00:40:50|25896.75|25858.75|25901.86|25863.86|25901.86|25863.86|25896.75|25858.75|10
1620520860000|2021-05-09 00:41:00|25901.17|25863.17|25904.17|25866.17|25904.51|25866.51|25901.17|25863.17|10
1620520870000|2021-05-09 00:41:10|25904.71|25866.71|25905.43|25867.43|25906.92|25868.92|25904.59|25866.59|10
1620520880000|2021-05-09 00:41:20|25905.64|25867.64|25899.44|25861.44|25905.64|25867.64|25898.92|25860.92|10
1620520890000|2021-05-09 00:41:30|25899.33|25861.33|25896.03|25858.03|25899.33|25861.33|25895.94|25857.94|10
1620520900000|2021-05-09 00:41:40|25896.27|25858.27|25892.81|25854.81|25896.27|25858.27|25892.73|25854.73|10
1620520910000|2021-05-09 00:41:50|25893.07|25855.07|25891.75|25853.75|25893.07|25855.07|25891.72|25853.72|10
1620520920000|2021-05-09 00:42:00|25893.44|25855.44|25895.46|25857.46|25895.46|25857.46|25893.35|25855.35|10
1620520930000|2021-05-09 00:42:10|25894.48|25856.48|25889.54|25851.54|25894.48|25856.48|25889.47|25851.47|10
1620520940000|2021-05-09 00:42:20|25888.34|25850.34|25886.95|25848.95|25888.47|25850.47|25886.95|25848.95|9
1620520950000|2021-05-09 00:42:30|25886.51|25848.51|25887.17|25849.17|25887.2|25849.2|25886.03|25848.03|10
1620520960000|2021-05-09 00:42:40|25886.87|25848.87|25884.03|25846.03|25886.93|25848.93|25883.64|25845.64|10
1620520970000|2021-05-09 00:42:50|25883.92|25845.92|25881.5|25843.5|25884.35|25846.35|25881.5|25843.5|10
1620520980000|2021-05-09 00:43:00|25881.57|25843.57|25866.89|25828.89|25881.57|25843.57|25866.89|25828.89|10
1620520990000|2021-05-09 00:43:10|25867.08|25829.08|25865.24|25827.24|25867.2|25829.2|25865.24|25827.24|10
1620521000000|2021-05-09 00:43:20|25865.75|25827.75|25858.8|25820.8|25865.83|25827.83|25858.8|25820.8|10
1620521010000|2021-05-09 00:43:30|25858.49|25820.49|25856.81|25818.81|25858.49|25820.49|25856.4|25818.4|10
1620521020000|2021-05-09 00:43:40|25856.98|25818.98|25853.99|25815.99|25856.98|25818.98|25853.06|25815.06|10
1620521030000|2021-05-09 00:43:50|25853.78|25815.78|25853.12|25815.12|25856.04|25818.04|25852.9|25814.9|9
1620521040000|2021-05-09 00:44:00|25852.9|25814.9|25851.46|25813.46|25853.82|25815.82|25851.46|25813.46|9
1620521050000|2021-05-09 00:44:10|25849.87|25811.87|25855.67|25817.67|25855.67|25817.67|25849.87|25811.87|9
1620521060000|2021-05-09 00:44:20|25856.75|25818.75|25854.62|25816.62|25856.75|25818.75|25854.62|25816.62|10
1620521070000|2021-05-09 00:44:30|25854.57|25816.57|25854.14|25816.14|25854.91|25816.91|25853.95|25815.95|10
1620521080000|2021-05-09 00:44:40|25853.8|25815.8|25854.15|25816.15|25854.83|25816.83|25853.78|25815.78|10
1620521090000|2021-05-09 00:44:50|25854.13|25816.13|25850.8|25812.8|25854.13|25816.13|25850.55|25812.55|10
1620521100000|2021-05-09 00:45:00|25849.94|25811.94|25842.36|25804.36|25850.02|25812.02|25842.19|25804.19|10
1620521110000|2021-05-09 00:45:10|25841.96|25803.96|25838.87|25800.87|25842.76|25804.76|25838.81|25800.81|10
1620521120000|2021-05-09 00:45:20|25837.94|25799.94|25830.55|25792.55|25837.94|25799.94|25830.55|25792.55|10
1620521130000|2021-05-09 00:45:30|25827.12|25789.12|25829.3|25791.3|25830.31|25792.31|25827.12|25789.12|10
1620521140000|2021-05-09 00:45:40|25830.78|25792.78|25819.18|25781.18|25831.02|25793.02|25819.18|25781.18|10
1620521150000|2021-05-09 00:45:50|25820.03|25782.03|25815.71|25777.71|25820.72|25782.72|25815.09|25777.09|10
1620521160000|2021-05-09 00:46:00|25815.91|25777.91|25813.78|25775.78|25815.91|25777.91|25813.34|25775.34|10
1620521170000|2021-05-09 00:46:10|25813.14|25775.14|25806.27|25768.27|25813.14|25775.14|25806.27|25768.27|10
1620521180000|2021-05-09 00:46:20|25805.76|25767.76|25799.81|25761.81|25805.76|25767.76|25798.96|25760.96|10
1620521190000|2021-05-09 00:46:30|25797.36|25759.36|25784.34|25746.34|25797.36|25759.36|25784.34|25746.34|10
1620521200000|2021-05-09 00:46:40|25782.25|25744.25|25768.67|25730.67|25782.25|25744.25|25768.37|25730.37|10
1620521210000|2021-05-09 00:46:50|25768.51|25730.51|25767.42|25729.42|25770.69|25732.69|25766.65|25728.65|10
1620521220000|2021-05-09 00:47:00|25765.94|25727.94|25768.31|25730.31|25769.82|25731.82|25765.94|25727.94|10
1620521230000|2021-05-09 00:47:10|25768.68|25730.68|25770|25732|25770.15|25732.15|25767.09|25729.09|10
1620521240000|2021-05-09 00:47:20|25770.09|25732.09|25779.75|25741.75|25779.75|25741.75|25770.09|25732.09|10
1620521250000|2021-05-09 00:47:30|25781.6|25743.6|25775.93|25737.93|25785.21|25747.21|25775.75|25737.75|10
1620521260000|2021-05-09 00:47:40|25774.92|25736.92|25761.31|25723.31|25774.92|25736.92|25761.31|25723.31|10
1620521270000|2021-05-09 00:47:50|25761.06|25723.06|25755.7|25717.7|25761.06|25723.06|25754.59|25716.59|10
1620521280000|2021-05-09 00:48:00|25756.11|25718.11|25759.17|25721.17|25759.17|25721.17|25755.71|25717.71|10
1620521290000|2021-05-09 00:48:10|25758.84|25720.84|25757.91|25719.91|25760.13|25722.13|25757.07|25719.07|10
1620521300000|2021-05-09 00:48:20|25756.94|25718.94|25752.37|25714.37|25756.94|25718.94|25752.37|25714.37|9
1620521310000|2021-05-09 00:48:30|25751.45|25713.45|25744.52|25706.52|25751.45|25713.45|25744.52|25706.52|10
1620521320000|2021-05-09 00:48:40|25744.86|25706.86|25743.04|25705.04|25746.52|25708.52|25743.04|25705.04|10
1620521330000|2021-05-09 00:48:50|25742.68|25704.68|25743.71|25705.71|25743.71|25705.71|25742.05|25704.05|10
1620521340000|2021-05-09 00:49:00|25743.62|25705.62|25739.05|25701.05|25743.96|25705.96|25736.06|25698.06|10
1620521350000|2021-05-09 00:49:10|25738.4|25700.4|25735.11|25697.11|25738.4|25700.4|25734.86|25696.86|10
1620521360000|2021-05-09 00:49:20|25734.09|25696.09|25737.49|25699.49|25737.83|25699.83|25734.09|25696.09|10
1620521370000|2021-05-09 00:49:30|25737.24|25699.24|25727.29|25689.29|25739.09|25701.09|25727.29|25689.29|10
1620521380000|2021-05-09 00:49:40|25722.78|25684.78|25723.95|25685.95|25726.27|25688.27|25720.18|25682.18|10
1620521390000|2021-05-09 00:49:50|25723.38|25685.38|25722.41|25684.41|25725.2|25687.2|25722.01|25684.01|10
1620521400000|2021-05-09 00:50:00|25720.95|25682.95|25707.45|25669.45|25720.95|25682.95|25707.45|25669.45|10
1620521410000|2021-05-09 00:50:10|25705.87|25667.87|25706.29|25668.29|25707.4|25669.4|25705.87|25667.87|10
1620521420000|2021-05-09 00:50:20|25706.91|25668.91|25707.48|25669.48|25708.14|25670.14|25706.18|25668.18|10
1620521430000|2021-05-09 00:50:30|25707|25669|25702.18|25664.18|25707.01|25669.01|25702.18|25664.18|10
1620521440000|2021-05-09 00:50:40|25702.13|25664.13|25700.14|25662.14|25702.13|25664.13|25699.49|25661.49|10
1620521450000|2021-05-09 00:50:50|25701.35|25663.35|25709.11|25671.11|25709.47|25671.47|25701.35|25663.35|10
1620521460000|2021-05-09 00:51:00|25707.78|25669.78|25702.56|25664.56|25709.53|25671.53|25702.56|25664.56|9
1620521470000|2021-05-09 00:51:10|25701.16|25663.16|25704.72|25666.72|25704.9|25666.9|25700.06|25662.06|10
1620521480000|2021-05-09 00:51:20|25704.28|25666.28|25710.57|25672.57|25711.42|25673.42|25704.28|25666.28|10
1620521490000|2021-05-09 00:51:30|25711.22|25673.22|25715.76|25677.76|25715.76|25677.76|25711.09|25673.09|10
1620521500000|2021-05-09 00:51:40|25716.2|25678.2|25718.92|25680.92|25718.95|25680.95|25716.2|25678.2|10
1620521510000|2021-05-09 00:51:50|25719.2|25681.2|25721.19|25683.19|25721.37|25683.37|25719.2|25681.2|10
1620521520000|2021-05-09 00:52:00|25721.76|25683.76|25719.97|25681.97|25721.97|25683.97|25719.9|25681.9|10
1620521530000|2021-05-09 00:52:10|25718.88|25680.88|25715.36|25677.36|25719.41|25681.41|25715.36|25677.36|10
1620521540000|2021-05-09 00:52:20|25716|25678|25710.97|25672.97|25716|25678|25710.97|25672.97|10
1620521550000|2021-05-09 00:52:30|25708.78|25670.78|25707.95|25669.95|25708.78|25670.78|25707.72|25669.72|10
1620521560000|2021-05-09 00:52:40|25708.03|25670.03|25704.27|25666.27|25708.03|25670.03|25704.27|25666.27|10
1620521570000|2021-05-09 00:52:50|25704.87|25666.87|25695.34|25657.34|25704.87|25666.87|25695.34|25657.34|10
1620521580000|2021-05-09 00:53:00|25694.63|25656.63|25679.79|25641.79|25694.63|25656.63|25679.79|25641.79|10
1620521590000|2021-05-09 00:53:10|25680.03|25642.03|25675.5|25637.5|25680.19|25642.19|25673.79|25635.79|10
1620521600000|2021-05-09 00:53:20|25675.77|25637.77|25679.19|25641.19|25679.23|25641.23|25675.74|25637.74|10
1620521610000|2021-05-09 00:53:30|25679.27|25641.27|25675.63|25637.63|25679.47|25641.47|25675.63|25637.63|10
1620521620000|2021-05-09 00:53:40|25675.85|25637.85|25680.08|25642.08|25681.07|25643.07|25675.85|25637.85|10
1620521630000|2021-05-09 00:53:50|25680.64|25642.64|25680.01|25642.01|25681.35|25643.35|25679.78|25641.78|9
1620521640000|2021-05-09 00:54:00|25680.6|25642.6|25683.67|25645.67|25683.67|25645.67|25680.43|25642.43|10
1620521650000|2021-05-09 00:54:10|25683.81|25645.81|25690.71|25652.71|25690.71|25652.71|25680.97|25642.97|10
1620521660000|2021-05-09 00:54:20|25691.82|25653.82|25691.44|25653.44|25695.68|25657.68|25691.44|25653.44|10
1620521670000|2021-05-09 00:54:30|25690.18|25652.18|25689.45|25651.45|25690.38|25652.38|25688.21|25650.21|10
1620521680000|2021-05-09 00:54:40|25689.38|25651.38|25691.2|25653.2|25691.49|25653.49|25689.38|25651.38|10
1620521690000|2021-05-09 00:54:50|25691.07|25653.07|25691.27|25653.27|25691.6|25653.6|25689.53|25651.53|10
1620521700000|2021-05-09 00:55:00|25689.02|25651.02|25692|25654|25692|25654|25689.02|25651.02|10
1620521710000|2021-05-09 00:55:10|25692.64|25654.64|25693.92|25655.92|25695.39|25657.39|25692.64|25654.64|10
1620521720000|2021-05-09 00:55:20|25693.2|25655.2|25691.04|25653.04|25694.57|25656.57|25691.04|25653.04|10
1620521730000|2021-05-09 00:55:30|25690.32|25652.32|25682.7|25644.7|25690.32|25652.32|25682.7|25644.7|10
1620521740000|2021-05-09 00:55:40|25682.43|25644.43|25678.14|25640.14|25682.48|25644.48|25678.14|25640.14|10
1620521750000|2021-05-09 00:55:50|25678.79|25640.79|25678.97|25640.97|25680.23|25642.23|25678.58|25640.58|10
1620521760000|2021-05-09 00:56:00|25679.61|25641.61|25673.7|25635.7|25680.02|25642.02|25673.7|25635.7|10
1620521770000|2021-05-09 00:56:10|25673.61|25635.61|25671.55|25633.55|25674.04|25636.04|25670.96|25632.96|10
1620521780000|2021-05-09 00:56:20|25670.7|25632.7|25664.86|25626.86|25670.7|25632.7|25664.51|25626.51|10
1620521790000|2021-05-09 00:56:30|25665.3|25627.3|25655.46|25617.46|25665.36|25627.36|25655.46|25617.46|10
1620521800000|2021-05-09 00:56:40|25655.22|25617.22|25656.01|25618.01|25656.28|25618.28|25651.65|25613.65|10
1620521810000|2021-05-09 00:56:50|25655.99|25617.99|25660.45|25622.45|25661.22|25623.22|25655.99|25617.99|10
1620521820000|2021-05-09 00:57:00|25660.33|25622.33|25656.51|25618.51|25660.33|25622.33|25655.1|25617.1|10
1620521830000|2021-05-09 00:57:10|25656.5|25618.5|25653.91|25615.91|25657.2|25619.2|25653.91|25615.91|9
1620521840000|2021-05-09 00:57:20|25653.15|25615.15|25654.08|25616.08|25654.08|25616.08|25650.41|25612.41|10
1620521850000|2021-05-09 00:57:30|25654.59|25616.59|25657.25|25619.25|25658.38|25620.38|25654.59|25616.59|10
1620521860000|2021-05-09 00:57:40|25656.24|25618.24|25660.79|25622.79|25660.79|25622.79|25656.24|25618.24|10
1620521870000|2021-05-09 00:57:50|25660.69|25622.69|25660.82|25622.82|25662.54|25624.54|25660.07|25622.07|10
1620521880000|2021-05-09 00:58:00|25661.79|25623.79|25663.45|25625.45|25663.45|25625.45|25661.39|25623.39|10
1620521890000|2021-05-09 00:58:10|25663.33|25625.33|25669.28|25631.28|25669.87|25631.87|25663.33|25625.33|10
1620521900000|2021-05-09 00:58:20|25668.98|25630.98|25681.97|25643.97|25682.88|25644.88|25668.46|25630.46|10
1620521910000|2021-05-09 00:58:30|25681.78|25643.78|25681.67|25643.67|25682.98|25644.98|25680.38|25642.38|10
1620521920000|2021-05-09 00:58:40|25682.05|25644.05|25684.5|25646.5|25685.32|25647.32|25682.05|25644.05|10
1620521930000|2021-05-09 00:58:50|25682.35|25644.35|25681.33|25643.33|25683.15|25645.15|25680.85|25642.85|10
1620521940000|2021-05-09 00:59:00|25680.77|25642.77|25676.09|25638.09|25680.77|25642.77|25676.09|25638.09|10
1620521950000|2021-05-09 00:59:10|25673.71|25635.71|25662.65|25624.65|25673.71|25635.71|25662.23|25624.23|10
1620521960000|2021-05-09 00:59:20|25663.72|25625.72|25661.22|25623.22|25663.72|25625.72|25658.82|25620.82|10
1620521970000|2021-05-09 00:59:30|25659.55|25621.55|25647.55|25609.55|25659.86|25621.86|25647.55|25609.55|10
1620521980000|2021-05-09 00:59:40|25647.23|25609.23|25650.05|25612.05|25650.13|25612.13|25645.86|25607.86|10
1620521990000|2021-05-09 00:59:50|25649.07|25611.07|25647.94|25609.94|25650.23|25612.23|25647.62|25609.62|10
1620522000000|2021-05-09 01:00:00|25646.82|25608.82|25647.39|25609.39|25647.91|25609.91|25645.52|25607.52|10
1620522010000|2021-05-09 01:00:10|25646.21|25608.21|25644.96|25606.96|25646.21|25608.21|25644.26|25606.26|10
1620522020000|2021-05-09 01:00:20|25645.88|25607.88|25644.32|25606.32|25646.16|25608.16|25643.38|25605.38|10
1620522030000|2021-05-09 01:00:30|25645.3|25607.3|25641.04|25603.04|25645.3|25607.3|25639.29|25601.29|10
1620522040000|2021-05-09 01:00:40|25641.44|25603.44|25631.2|25593.2|25641.44|25603.44|25631.2|25593.2|10
1620522050000|2021-05-09 01:00:50|25629.47|25591.47|25621.46|25583.46|25630.42|25592.42|25621.46|25583.46|10
1620522060000|2021-05-09 01:01:00|25619.95|25581.95|25611.54|25573.54|25619.95|25581.95|25611.21|25573.21|10
1620522070000|2021-05-09 01:01:10|25611.04|25573.04|25605.98|25567.98|25611.04|25573.04|25605.31|25567.31|10
1620522080000|2021-05-09 01:01:20|25603.75|25565.75|25599.58|25561.58|25604.03|25566.03|25596.88|25558.88|9
1620522090000|2021-05-09 01:01:30|25596.32|25558.32|25594.75|25556.75|25596.32|25558.32|25593.71|25555.71|10
1620522100000|2021-05-09 01:01:40|25597.25|25559.25|25593.33|25555.33|25597.5|25559.5|25593.33|25555.33|10
1620522110000|2021-05-09 01:01:50|25593.96|25555.96|25589.78|25551.78|25593.96|25555.96|25589.78|25551.78|10
1620522120000|2021-05-09 01:02:00|25589.63|25551.63|25595.14|25557.14|25595.69|25557.69|25589.42|25551.42|10
1620522130000|2021-05-09 01:02:10|25594.32|25556.32|25589.23|25551.23|25594.32|25556.32|25587.6|25549.6|10
1620522140000|2021-05-09 01:02:20|25591.16|25553.16|25599.07|25561.07|25599.07|25561.07|25591.12|25553.12|10
1620522150000|2021-05-09 01:02:30|25598.7|25560.7|25606.07|25568.07|25606.07|25568.07|25598.7|25560.7|10
1620522160000|2021-05-09 01:02:40|25606.1|25568.1|25606.52|25568.52|25607.4|25569.4|25605.15|25567.15|10
1620522170000|2021-05-09 01:02:50|25607.48|25569.48|25606.58|25568.58|25608.04|25570.04|25606.54|25568.54|10
1620522180000|2021-05-09 01:03:00|25606.24|25568.24|25603.59|25565.59|25606.54|25568.54|25602.81|25564.81|10
1620522190000|2021-05-09 01:03:10|25603.96|25565.96|25609.82|25571.82|25609.82|25571.82|25603.96|25565.96|10
1620522200000|2021-05-09 01:03:20|25610|25572|25613.49|25575.49|25613.49|25575.49|25610|25572|10
1620522210000|2021-05-09 01:03:30|25613.52|25575.52|25619.91|25581.91|25619.91|25581.91|25613.52|25575.52|10
1620522220000|2021-05-09 01:03:40|25620.78|25582.78|25623.04|25585.04|25623.36|25585.36|25620.59|25582.59|10
1620522230000|2021-05-09 01:03:50|25621.97|25583.97|25622.15|25584.15|25622.6|25584.6|25620.48|25582.48|10
1620522240000|2021-05-09 01:04:00|25623.66|25585.66|25631.07|25593.07|25631.07|25593.07|25623.66|25585.66|10
1620522250000|2021-05-09 01:04:10|25632.55|25594.55|25639.27|25601.27|25639.27|25601.27|25632.55|25594.55|10
1620522260000|2021-05-09 01:04:20|25639.16|25601.16|25639.08|25601.08|25639.16|25601.16|25637.8|25599.8|10
1620522270000|2021-05-09 01:04:30|25638.81|25600.81|25653.8|25615.8|25653.8|25615.8|25638.81|25600.81|10
1620522280000|2021-05-09 01:04:40|25654.64|25616.64|25658.15|25620.15|25658.15|25620.15|25653.24|25615.24|10
1620522290000|2021-05-09 01:04:50|25658.92|25620.92|25672.72|25634.72|25672.84|25634.84|25658.92|25620.92|10
1620522300000|2021-05-09 01:05:00|25673.23|25635.23|25674.39|25636.39|25674.39|25636.39|25672.97|25634.97|10
1620522310000|2021-05-09 01:05:10|25675.32|25637.32|25672.68|25634.68|25675.32|25637.32|25672.36|25634.36|10
1620522320000|2021-05-09 01:05:20|25673.05|25635.05|25672.16|25634.16|25675.47|25637.47|25671.83|25633.83|10
1620522330000|2021-05-09 01:05:30|25672.73|25634.73|25685.13|25647.13|25685.13|25647.13|25672.73|25634.73|10
1620522340000|2021-05-09 01:05:40|25684.83|25646.83|25692.77|25654.77|25693.26|25655.26|25684.83|25646.83|10
1620522350000|2021-05-09 01:05:50|25693.3|25655.3|25698.98|25660.98|25698.98|25660.98|25693.3|25655.3|10
1620522360000|2021-05-09 01:06:00|25698.93|25660.93|25701.82|25663.82|25702.18|25664.18|25698.77|25660.77|10
1620522370000|2021-05-09 01:06:10|25701.05|25663.05|25701.77|25663.77|25703.28|25665.28|25701.05|25663.05|10
1620522380000|2021-05-09 01:06:20|25702.65|25664.65|25703.68|25665.68|25703.91|25665.91|25702.14|25664.14|10
1620522390000|2021-05-09 01:06:30|25704.69|25666.69|25703.82|25665.82|25704.78|25666.78|25703.54|25665.54|9
1620522400000|2021-05-09 01:06:40|25704.12|25666.12|25706.13|25668.13|25706.13|25668.13|25703.68|25665.68|10
1620522410000|2021-05-09 01:06:50|25706.29|25668.29|25705.96|25667.96|25707.3|25669.3|25703.94|25665.94|10
1620522420000|2021-05-09 01:07:00|25705.77|25667.77|25701.82|25663.82|25708.68|25670.68|25701.82|25663.82|10
1620522430000|2021-05-09 01:07:10|25702.03|25664.03|25700.58|25662.58|25702.03|25664.03|25700.02|25662.02|10
1620522440000|2021-05-09 01:07:20|25700.61|25662.61|25697.8|25659.8|25700.67|25662.67|25697.48|25659.48|10
1620522450000|2021-05-09 01:07:30|25697.81|25659.81|25694.4|25656.4|25697.82|25659.82|25694.4|25656.4|10
1620522460000|2021-05-09 01:07:40|25694.33|25656.33|25684.99|25646.99|25694.33|25656.33|25682.85|25644.85|10
1620522470000|2021-05-09 01:07:50|25684.87|25646.87|25686.79|25648.79|25686.79|25648.79|25684.34|25646.34|10
1620522480000|2021-05-09 01:08:00|25686.35|25648.35|25688.56|25650.56|25689.34|25651.34|25686.35|25648.35|10
1620522490000|2021-05-09 01:08:10|25689.17|25651.17|25694.05|25656.05|25694.05|25656.05|25689.17|25651.17|10
1620522500000|2021-05-09 01:08:20|25693.82|25655.82|25697.3|25659.3|25697.75|25659.75|25693.65|25655.65|10
1620522510000|2021-05-09 01:08:30|25697.28|25659.28|25709.04|25671.04|25709.04|25671.04|25696.37|25658.37|10
1620522520000|2021-05-09 01:08:40|25711.75|25673.75|25714.79|25676.79|25714.85|25676.85|25711.75|25673.75|10
1620522530000|2021-05-09 01:08:50|25715.22|25677.22|25720.5|25682.5|25720.5|25682.5|25715.22|25677.22|10
1620522540000|2021-05-09 01:09:00|25720.77|25682.77|25731.71|25693.71|25731.71|25693.71|25719.97|25681.97|10
1620522550000|2021-05-09 01:09:10|25731.84|25693.84|25732.61|25694.61|25732.61|25694.61|25731.01|25693.01|10
1620522560000|2021-05-09 01:09:20|25731.76|25693.76|25732.5|25694.5|25732.5|25694.5|25731.22|25693.22|10
1620522570000|2021-05-09 01:09:30|25734.85|25696.85|25740.91|25702.91|25740.91|25702.91|25734.85|25696.85|10
1620522580000|2021-05-09 01:09:40|25741.9|25703.9|25746.5|25708.5|25747.3|25709.3|25741.9|25703.9|10
1620522590000|2021-05-09 01:09:50|25747.04|25709.04|25753.45|25715.45|25753.45|25715.45|25747.04|25709.04|10
1620522600000|2021-05-09 01:10:00|25753.16|25715.16|25756.63|25718.63|25758.07|25720.07|25753.16|25715.16|9
1620522610000|2021-05-09 01:10:10|25756.56|25718.56|25759.99|25721.99|25759.99|25721.99|25756.56|25718.56|10
1620522620000|2021-05-09 01:10:20|25760.58|25722.58|25764.97|25726.97|25765.58|25727.58|25760.58|25722.58|10
1620522630000|2021-05-09 01:10:30|25764.45|25726.45|25765.47|25727.47|25765.56|25727.56|25762.33|25724.33|10
1620522640000|2021-05-09 01:10:40|25765.62|25727.62|25765.23|25727.23|25765.62|25727.62|25762.42|25724.42|10
1620522650000|2021-05-09 01:10:50|25765.56|25727.56|25769.18|25731.18|25769.18|25731.18|25765.4|25727.4|10
1620522660000|2021-05-09 01:11:00|25769.56|25731.56|25776.35|25738.35|25776.35|25738.35|25769.56|25731.56|10
1620522670000|2021-05-09 01:11:10|25776.75|25738.75|25784.14|25746.14|25785.09|25747.09|25776.75|25738.75|10
1620522680000|2021-05-09 01:11:20|25783.66|25745.66|25789.63|25751.63|25789.63|25751.63|25783.66|25745.66|9
1620522690000|2021-05-09 01:11:30|25789.28|25751.28|25790.41|25752.41|25790.41|25752.41|25788.81|25750.81|10
1620522700000|2021-05-09 01:11:40|25790.38|25752.38|25793.55|25755.55|25793.55|25755.55|25790.38|25752.38|10
1620522710000|2021-05-09 01:11:50|25793.26|25755.26|25792.17|25754.17|25795.59|25757.59|25792.17|25754.17|10
1620522720000|2021-05-09 01:12:00|25792.97|25754.97|25791.02|25753.02|25792.97|25754.97|25791.02|25753.02|10
1620522730000|2021-05-09 01:12:10|25789.59|25751.59|25792.62|25754.62|25792.62|25754.62|25789.59|25751.59|10
1620522740000|2021-05-09 01:12:20|25793.49|25755.49|25791.3|25753.3|25794.32|25756.32|25791.3|25753.3|10
1620522750000|2021-05-09 01:12:30|25790.56|25752.56|25792.46|25754.46|25792.46|25754.46|25790.39|25752.39|10
1620522760000|2021-05-09 01:12:40|25794.45|25756.45|25802.88|25764.88|25802.88|25764.88|25794.45|25756.45|10
1620522770000|2021-05-09 01:12:50|25803.21|25765.21|25807.82|25769.82|25807.82|25769.82|25803.21|25765.21|10
1620522780000|2021-05-09 01:13:00|25807.17|25769.17|25809.75|25771.75|25810.74|25772.74|25807.17|25769.17|10
1620522790000|2021-05-09 01:13:10|25810.01|25772.01|25813.35|25775.35|25813.35|25775.35|25809.62|25771.62|10
1620522800000|2021-05-09 01:13:20|25813.16|25775.16|25811.67|25773.67|25813.16|25775.16|25810.98|25772.98|10
1620522810000|2021-05-09 01:13:30|25811|25773|25807.27|25769.27|25812.5|25774.5|25807.27|25769.27|10
1620522820000|2021-05-09 01:13:40|25804.81|25766.81|25800.86|25762.86|25805.71|25767.71|25800.86|25762.86|9
1620522830000|2021-05-09 01:13:50|25800.93|25762.93|25802.63|25764.63|25803.31|25765.31|25799.54|25761.54|10
1620522840000|2021-05-09 01:14:00|25803.41|25765.41|25804.2|25766.2|25804.2|25766.2|25800.2|25762.2|10
1620522850000|2021-05-09 01:14:10|25806.1|25768.1|25805.55|25767.55|25807.95|25769.95|25803.68|25765.68|10
1620522860000|2021-05-09 01:14:20|25805.79|25767.79|25809.34|25771.34|25810.72|25772.72|25805.54|25767.54|10
1620522870000|2021-05-09 01:14:30|25810.11|25772.11|25809.51|25771.51|25810.11|25772.11|25807.46|25769.46|10
1620522880000|2021-05-09 01:14:40|25808.99|25770.99|25805.77|25767.77|25809.67|25771.67|25804.55|25766.55|10
1620522890000|2021-05-09 01:14:50|25804.87|25766.87|25805.2|25767.2|25806.13|25768.13|25804.28|25766.28|10
1620522900000|2021-05-09 01:15:00|25804.89|25766.89|25795.79|25757.79|25804.93|25766.93|25793.5|25755.5|10
1620522910000|2021-05-09 01:15:10|25795|25757|25788.9|25750.9|25795|25757|25788.9|25750.9|10
1620522920000|2021-05-09 01:15:20|25787.82|25749.82|25787.24|25749.24|25789.54|25751.54|25786.18|25748.18|10
1620522930000|2021-05-09 01:15:30|25786.88|25748.88|25786.48|25748.48|25787.11|25749.11|25785.01|25747.01|10
1620522940000|2021-05-09 01:15:40|25785.79|25747.79|25787.58|25749.58|25787.58|25749.58|25785.08|25747.08|10
1620522950000|2021-05-09 01:15:50|25788.47|25750.47|25796.07|25758.07|25796.07|25758.07|25788.47|25750.47|10
1620522960000|2021-05-09 01:16:00|25796.36|25758.36|25803.63|25765.63|25803.63|25765.63|25796.26|25758.26|10
1620522970000|2021-05-09 01:16:10|25804.19|25766.19|25816.79|25778.79|25816.79|25778.79|25804.19|25766.19|10
1620522980000|2021-05-09 01:16:20|25817.07|25779.07|25830.8|25792.8|25830.8|25792.8|25816.11|25778.11|10
1620522990000|2021-05-09 01:16:30|25830.61|25792.61|25825.81|25787.81|25831.37|25793.37|25825.34|25787.34|10
1620523000000|2021-05-09 01:16:40|25825.29|25787.29|25833|25795|25833|25795|25825.29|25787.29|10
1620523010000|2021-05-09 01:16:50|25836.24|25798.24|25842.57|25804.57|25842.57|25804.57|25836.17|25798.17|10
1620523020000|2021-05-09 01:17:00|25841.12|25803.12|25837.67|25799.67|25841.12|25803.12|25837.1|25799.1|10
1620523030000|2021-05-09 01:17:10|25836.34|25798.34|25842.08|25804.08|25842.08|25804.08|25836.34|25798.34|10
1620523040000|2021-05-09 01:17:20|25842.19|25804.19|25840.19|25802.19|25843.2|25805.2|25839.69|25801.69|10
1620523050000|2021-05-09 01:17:30|25840.59|25802.59|25843.9|25805.9|25843.9|25805.9|25839.06|25801.06|10
1620523060000|2021-05-09 01:17:40|25844.3|25806.3|25850.7|25812.7|25850.77|25812.77|25844.3|25806.3|10
1620523070000|2021-05-09 01:17:50|25851.78|25813.78|25848.95|25810.95|25851.98|25813.98|25848.95|25810.95|10
1620523080000|2021-05-09 01:18:00|25849.43|25811.43|25849.65|25811.65|25851.51|25813.51|25849.09|25811.09|10
1620523090000|2021-05-09 01:18:10|25849.07|25811.07|25845.92|25807.92|25850.04|25812.04|25845.92|25807.92|9
1620523100000|2021-05-09 01:18:20|25845.78|25807.78|25837.88|25799.88|25845.78|25807.78|25837.88|25799.88|10
1620523110000|2021-05-09 01:18:30|25834.11|25796.11|25820.89|25782.89|25834.11|25796.11|25820.89|25782.89|10
1620523120000|2021-05-09 01:18:40|25819.25|25781.25|25817.27|25779.27|25819.25|25781.25|25817.27|25779.27|9
1620523130000|2021-05-09 01:18:50|25813.92|25775.92|25806.03|25768.03|25813.92|25775.92|25806.03|25768.03|10
1620523140000|2021-05-09 01:19:00|25805.57|25767.57|25797.83|25759.83|25806.09|25768.09|25797.83|25759.83|10
1620523150000|2021-05-09 01:19:10|25795.55|25757.55|25788.45|25750.45|25795.55|25757.55|25788.45|25750.45|9
1620523160000|2021-05-09 01:19:20|25789.82|25751.82|25789.15|25751.15|25790.53|25752.53|25788.63|25750.63|10
1620523170000|2021-05-09 01:19:30|25789.8|25751.8|25786.58|25748.58|25790.48|25752.48|25786.37|25748.37|10
1620523180000|2021-05-09 01:19:40|25787.21|25749.21|25783.5|25745.5|25787.53|25749.53|25783.5|25745.5|10
1620523190000|2021-05-09 01:19:50|25783.33|25745.33|25788.38|25750.38|25788.38|25750.38|25783.33|25745.33|9
1620523200000|2021-05-09 01:20:00|25787.71|25749.71|25792.4|25754.4|25792.9|25754.9|25787.71|25749.71|10
1620523210000|2021-05-09 01:20:10|25792.11|25754.11|25792.79|25754.79|25794.84|25756.84|25792.11|25754.11|10
1620523220000|2021-05-09 01:20:20|25792.56|25754.56|25790.95|25752.95|25794.61|25756.61|25790.95|25752.95|10
1620523230000|2021-05-09 01:20:30|25790.7|25752.7|25773.53|25735.53|25790.7|25752.7|25773.53|25735.53|10
1620523240000|2021-05-09 01:20:40|25773.15|25735.15|25764.17|25726.17|25773.15|25735.15|25764.01|25726.01|10
1620523250000|2021-05-09 01:20:50|25765.54|25727.54|25763.14|25725.14|25765.54|25727.54|25762.1|25724.1|10
1620523260000|2021-05-09 01:21:00|25763.9|25725.9|25754.1|25716.1|25764.56|25726.56|25754.1|25716.1|10
1620523270000|2021-05-09 01:21:10|25754.23|25716.23|25747.25|25709.25|25754.23|25716.23|25747.11|25709.11|10
1620523280000|2021-05-09 01:21:20|25746.28|25708.28|25756.74|25718.74|25756.74|25718.74|25744.09|25706.09|10
1620523290000|2021-05-09 01:21:30|25757.37|25719.37|25763.5|25725.5|25763.5|25725.5|25757.37|25719.37|10
1620523300000|2021-05-09 01:21:40|25764.54|25726.54|25766.44|25728.44|25769.01|25731.01|25764.54|25726.54|10
1620523310000|2021-05-09 01:21:50|25764.96|25726.96|25764.21|25726.21|25765.21|25727.21|25761.32|25723.32|10
1620523320000|2021-05-09 01:22:00|25763.73|25725.73|25763.81|25725.81|25763.81|25725.81|25762.34|25724.34|10
1620523330000|2021-05-09 01:22:10|25764.22|25726.22|25764.49|25726.49|25765.5|25727.5|25764.22|25726.22|10
1620523340000|2021-05-09 01:22:20|25764.45|25726.45|25760.61|25722.61|25764.5|25726.5|25760.61|25722.61|10
1620523350000|2021-05-09 01:22:30|25760.56|25722.56|25758.12|25720.12|25760.56|25722.56|25758.12|25720.12|10
1620523360000|2021-05-09 01:22:40|25757.78|25719.78|25753.79|25715.79|25757.85|25719.85|25753.79|25715.79|10
1620523370000|2021-05-09 01:22:50|25752.42|25714.42|25745.82|25707.82|25752.46|25714.46|25745.82|25707.82|10
1620523380000|2021-05-09 01:23:00|25745.08|25707.08|25739.95|25701.95|25745.08|25707.08|25739.15|25701.15|10
1620523390000|2021-05-09 01:23:10|25739.93|25701.93|25748.61|25710.61|25748.61|25710.61|25738.49|25700.49|10
1620523400000|2021-05-09 01:23:20|25750.77|25712.77|25773.8|25735.8|25773.8|25735.8|25750.77|25712.77|10
1620523410000|2021-05-09 01:23:30|25775.71|25737.71|25781.19|25743.19|25781.61|25743.61|25775.71|25737.71|10
1620523420000|2021-05-09 01:23:40|25781.31|25743.31|25780.27|25742.27|25781.31|25743.31|25779.67|25741.67|9
1620523430000|2021-05-09 01:23:50|25779.96|25741.96|25777.33|25739.33|25779.96|25741.96|25777.33|25739.33|10
1620523440000|2021-05-09 01:24:00|25777.19|25739.19|25777.99|25739.99|25778.05|25740.05|25776.95|25738.95|10
1620523450000|2021-05-09 01:24:10|25778.01|25740.01|25780.93|25742.93|25780.93|25742.93|25778.01|25740.01|10
1620523460000|2021-05-09 01:24:20|25780.85|25742.85|25786.1|25748.1|25786.98|25748.98|25780.85|25742.85|10
1620523470000|2021-05-09 01:24:30|25785.16|25747.16|25785.14|25747.14|25786.23|25748.23|25783.64|25745.64|10
1620523480000|2021-05-09 01:24:40|25787.16|25749.16|25789.32|25751.32|25789.49|25751.49|25786.21|25748.21|10
1620523490000|2021-05-09 01:24:50|25786.06|25748.06|25782.18|25744.18|25788.23|25750.23|25782.18|25744.18|10
1620523500000|2021-05-09 01:25:00|25780.45|25742.45|25780.79|25742.79|25782.99|25744.99|25779.42|25741.42|10
1620523510000|2021-05-09 01:25:10|25780.47|25742.47|25777.13|25739.13|25780.47|25742.47|25776.79|25738.79|10
1620523520000|2021-05-09 01:25:20|25778.4|25740.4|25786.75|25748.75|25786.75|25748.75|25776.71|25738.71|10
1620523530000|2021-05-09 01:25:30|25787.1|25749.1|25788.32|25750.32|25788.32|25750.32|25787.1|25749.1|9
1620523540000|2021-05-09 01:25:40|25789|25751|25789.82|25751.82|25790.64|25752.64|25789|25751|10
1620523550000|2021-05-09 01:25:50|25789.47|25751.47|25789.41|25751.41|25789.79|25751.79|25788.14|25750.14|10
1620523560000|2021-05-09 01:26:00|25789.53|25751.53|25787.95|25749.95|25790.93|25752.93|25787.81|25749.81|10
1620523570000|2021-05-09 01:26:10|25788.06|25750.06|25783.41|25745.41|25788.25|25750.25|25783.41|25745.41|10
1620523580000|2021-05-09 01:26:20|25782.62|25744.62|25779.07|25741.07|25782.62|25744.62|25779.07|25741.07|10
1620523590000|2021-05-09 01:26:30|25778.75|25740.75|25775.97|25737.97|25778.77|25740.77|25775.97|25737.97|10
1620523600000|2021-05-09 01:26:40|25774.93|25736.93|25768.26|25730.26|25774.93|25736.93|25768.26|25730.26|10
1620523610000|2021-05-09 01:26:50|25767.87|25729.87|25765.71|25727.71|25768.12|25730.12|25765.71|25727.71|10
1620523620000|2021-05-09 01:27:00|25765.12|25727.12|25764.44|25726.44|25765.26|25727.26|25764.3|25726.3|10
1620523630000|2021-05-09 01:27:10|25763.84|25725.84|25759.84|25721.84|25763.84|25725.84|25759.84|25721.84|10
1620523640000|2021-05-09 01:27:20|25760.03|25722.03|25755.08|25717.08|25760.62|25722.62|25755.08|25717.08|9
1620523650000|2021-05-09 01:27:30|25755.44|25717.44|25755.08|25717.08|25755.44|25717.44|25754.07|25716.07|10
1620523660000|2021-05-09 01:27:40|25755.24|25717.24|25760.85|25722.85|25760.85|25722.85|25755.24|25717.24|10
1620523670000|2021-05-09 01:27:50|25762.58|25724.58|25769.83|25731.83|25769.83|25731.83|25762.58|25724.58|10
1620523680000|2021-05-09 01:28:00|25769.59|25731.59|25775.61|25737.61|25775.61|25737.61|25769.59|25731.59|10
1620523690000|2021-05-09 01:28:10|25778.31|25740.31|25784.98|25746.98|25784.98|25746.98|25778.31|25740.31|10
1620523700000|2021-05-09 01:28:20|25785.9|25747.9|25786.34|25748.34|25786.34|25748.34|25783.84|25745.84|10
1620523710000|2021-05-09 01:28:30|25785.48|25747.48|25788.39|25750.39|25788.39|25750.39|25785.33|25747.33|10
1620523720000|2021-05-09 01:28:40|25788.97|25750.97|25785.69|25747.69|25791.15|25753.15|25785.69|25747.69|10
1620523730000|2021-05-09 01:28:50|25785.19|25747.19|25775.34|25737.34|25785.19|25747.19|25775.34|25737.34|10
1620523740000|2021-05-09 01:29:00|25774.95|25736.95|25772.35|25734.35|25774.95|25736.95|25770.76|25732.76|10
1620523750000|2021-05-09 01:29:10|25772.33|25734.33|25771.7|25733.7|25772.36|25734.36|25771.43|25733.43|10
1620523760000|2021-05-09 01:29:20|25771.49|25733.49|25767.44|25729.44|25771.49|25733.49|25767.44|25729.44|10
1620523770000|2021-05-09 01:29:30|25767.47|25729.47|25765.93|25727.93|25767.81|25729.81|25765.93|25727.93|10
1620523780000|2021-05-09 01:29:40|25765.7|25727.7|25764.3|25726.3|25766.76|25728.76|25764.3|25726.3|10
1620523790000|2021-05-09 01:29:50|25764.5|25726.5|25758.34|25720.34|25764.5|25726.5|25758.34|25720.34|10
1620523800000|2021-05-09 01:30:00|25757.53|25719.53|25746.23|25708.23|25757.53|25719.53|25746.23|25708.23|10
1620523810000|2021-05-09 01:30:10|25744.52|25706.52|25739.73|25701.73|25744.52|25706.52|25739.6|25701.6|10
1620523820000|2021-05-09 01:30:20|25739.65|25701.65|25734.11|25696.11|25739.65|25701.65|25734.11|25696.11|10
1620523830000|2021-05-09 01:30:30|25731.65|25693.65|25728.53|25690.53|25733.75|25695.75|25728.53|25690.53|10
1620523840000|2021-05-09 01:30:40|25728.27|25690.27|25720.61|25682.61|25728.27|25690.27|25719.53|25681.53|10
1620523850000|2021-05-09 01:30:50|25720.36|25682.36|25715.26|25677.26|25720.36|25682.36|25715.26|25677.26|10
1620523860000|2021-05-09 01:31:00|25717.7|25679.7|25724.91|25686.91|25724.91|25686.91|25717.7|25679.7|10
1620523870000|2021-05-09 01:31:10|25724.74|25686.74|25733.03|25695.03|25733.03|25695.03|25724.74|25686.74|10
1620523880000|2021-05-09 01:31:20|25728.69|25690.69|25741.31|25703.31|25741.31|25703.31|25728.69|25690.69|10
1620523890000|2021-05-09 01:31:30|25741.05|25703.05|25751.96|25713.96|25751.96|25713.96|25741.05|25703.05|9
1620523900000|2021-05-09 01:31:40|25754.95|25716.95|25761.89|25723.89|25761.89|25723.89|25754.95|25716.95|10
1620523910000|2021-05-09 01:31:50|25761.86|25723.86|25764.79|25726.79|25764.99|25726.99|25761.76|25723.76|10
1620523920000|2021-05-09 01:32:00|25765|25727|25771.39|25733.39|25771.39|25733.39|25764.35|25726.35|10
1620523930000|2021-05-09 01:32:10|25772.14|25734.14|25783.02|25745.02|25783.02|25745.02|25772.14|25734.14|10
1620523940000|2021-05-09 01:32:20|25781.99|25743.99|25788.11|25750.11|25788.29|25750.29|25780.79|25742.79|10
1620523950000|2021-05-09 01:32:30|25787.64|25749.64|25785.4|25747.4|25788.15|25750.15|25785.4|25747.4|10
1620523960000|2021-05-09 01:32:40|25785.89|25747.89|25787.66|25749.66|25787.66|25749.66|25784.49|25746.49|10
1620523970000|2021-05-09 01:32:50|25789.5|25751.5|25791.19|25753.19|25792.83|25754.83|25789.5|25751.5|10
1620523980000|2021-05-09 01:33:00|25791.2|25753.2|25793.33|25755.33|25793.33|25755.33|25790.76|25752.76|10
1620523990000|2021-05-09 01:33:10|25793.44|25755.44|25792.64|25754.64|25793.44|25755.44|25791.21|25753.21|10
1620524000000|2021-05-09 01:33:20|25792.88|25754.88|25789.84|25751.84|25792.88|25754.88|25789.84|25751.84|10
1620524010000|2021-05-09 01:33:30|25790.1|25752.1|25787.02|25749.02|25790.31|25752.31|25787.02|25749.02|9
1620524020000|2021-05-09 01:33:40|25786.77|25748.77|25784.71|25746.71|25786.77|25748.77|25784.71|25746.71|10
1620524030000|2021-05-09 01:33:50|25783.7|25745.7|25782.09|25744.09|25783.7|25745.7|25781.97|25743.97|9
1620524040000|2021-05-09 01:34:00|25781.8|25743.8|25781.3|25743.3|25781.8|25743.8|25780.99|25742.99|10
1620524050000|2021-05-09 01:34:10|25781.27|25743.27|25783.06|25745.06|25783.06|25745.06|25776.14|25738.14|10
1620524060000|2021-05-09 01:34:20|25774.63|25736.63|25770.21|25732.21|25774.63|25736.63|25770.21|25732.21|10
1620524070000|2021-05-09 01:34:30|25769.92|25731.92|25761.38|25723.38|25770.08|25732.08|25761.38|25723.38|10
1620524080000|2021-05-09 01:34:40|25760.79|25722.79|25760.81|25722.81|25761.67|25723.67|25760.14|25722.14|10
1620524090000|2021-05-09 01:34:50|25762.31|25724.31|25763.3|25725.3|25763.3|25725.3|25762.04|25724.04|10
1620524100000|2021-05-09 01:35:00|25764.48|25726.48|25770.61|25732.61|25770.61|25732.61|25764.04|25726.04|10
1620524110000|2021-05-09 01:35:10|25771.06|25733.06|25775.28|25737.28|25775.47|25737.47|25771.06|25733.06|10
1620524120000|2021-05-09 01:35:20|25775.99|25737.99|25785.51|25747.51|25785.51|25747.51|25775.83|25737.83|10
1620524130000|2021-05-09 01:35:30|25785.95|25747.95|25803.46|25765.46|25803.46|25765.46|25785.95|25747.95|10
1620524140000|2021-05-09 01:35:40|25804.73|25766.73|25818.96|25780.96|25818.96|25780.96|25804.73|25766.73|10
1620524150000|2021-05-09 01:35:50|25819.41|25781.41|25823.34|25785.34|25823.34|25785.34|25819.41|25781.41|10
1620524160000|2021-05-09 01:36:00|25824.35|25786.35|25823.65|25785.65|25824.35|25786.35|25822.09|25784.09|10
1620524170000|2021-05-09 01:36:10|25823.07|25785.07|25823.23|25785.23|25825.04|25787.04|25822.54|25784.54|10
1620524180000|2021-05-09 01:36:20|25822.2|25784.2|25818.5|25780.5|25822.23|25784.23|25818.04|25780.04|10
1620524190000|2021-05-09 01:36:30|25819.61|25781.61|25819.8|25781.8|25819.95|25781.95|25819.1|25781.1|10
1620524200000|2021-05-09 01:36:40|25819.79|25781.79|25821.04|25783.04|25821.66|25783.66|25819.79|25781.79|10
1620524210000|2021-05-09 01:36:50|25821.24|25783.24|25815.68|25777.68|25821.24|25783.24|25813.76|25775.76|10
1620524220000|2021-05-09 01:37:00|25814.81|25776.81|25811.95|25773.95|25814.81|25776.81|25811.95|25773.95|10
1620524230000|2021-05-09 01:37:10|25812.14|25774.14|25809.95|25771.95|25812.91|25774.91|25809.95|25771.95|10
1620524240000|2021-05-09 01:37:20|25808.99|25770.99|25805.22|25767.22|25808.99|25770.99|25805.22|25767.22|10
1620524250000|2021-05-09 01:37:30|25804.54|25766.54|25803.76|25765.76|25804.54|25766.54|25803.44|25765.44|10
1620524260000|2021-05-09 01:37:40|25803.59|25765.59|25803.19|25765.19|25803.66|25765.66|25802.86|25764.86|9
1620524270000|2021-05-09 01:37:50|25802.78|25764.78|25799.84|25761.84|25803.26|25765.26|25799.84|25761.84|10
1620524280000|2021-05-09 01:38:00|25799.72|25761.72|25803.6|25765.6|25803.6|25765.6|25799.72|25761.72|10
1620524290000|2021-05-09 01:38:10|25805.98|25767.98|25813.35|25775.35|25813.35|25775.35|25805.98|25767.98|10
1620524300000|2021-05-09 01:38:20|25813.01|25775.01|25817.68|25779.68|25817.68|25779.68|25813.01|25775.01|10
1620524310000|2021-05-09 01:38:30|25819.18|25781.18|25831.76|25793.76|25831.76|25793.76|25819.18|25781.18|10
1620524320000|2021-05-09 01:38:40|25832.67|25794.67|25833.71|25795.71|25834.81|25796.81|25832.67|25794.67|10
1620524330000|2021-05-09 01:38:50|25833.25|25795.25|25832.21|25794.21|25833.67|25795.67|25831.8|25793.8|10
1620524340000|2021-05-09 01:39:00|25831.22|25793.22|25830.69|25792.69|25831.22|25793.22|25829.8|25791.8|9
1620524350000|2021-05-09 01:39:10|25831.21|25793.21|25832.47|25794.47|25834|25796|25831.21|25793.21|10
1620524360000|2021-05-09 01:39:20|25834.22|25796.22|25839.62|25801.62|25840.06|25802.06|25833.82|25795.82|10
1620524370000|2021-05-09 01:39:30|25839.48|25801.48|25832.61|25794.61|25839.48|25801.48|25832.61|25794.61|10
1620524380000|2021-05-09 01:39:40|25832.2|25794.2|25828.21|25790.21|25832.2|25794.2|25828.21|25790.21|10
1620524390000|2021-05-09 01:39:50|25827.85|25789.85|25825.92|25787.92|25827.93|25789.93|25825.92|25787.92|9
1620524400000|2021-05-09 01:40:00|25824.62|25786.62|25804.25|25766.25|25824.62|25786.62|25804.25|25766.25|10
1620524410000|2021-05-09 01:40:10|25799.68|25761.68|25815.83|25777.83|25815.83|25777.83|25797.88|25759.88|10
1620524420000|2021-05-09 01:40:20|25816.37|25778.37|25834.75|25796.75|25834.75|25796.75|25816.37|25778.37|10
1620524430000|2021-05-09 01:40:30|25836.45|25798.45|25846.29|25808.29|25846.29|25808.29|25836.45|25798.45|10
1620524440000|2021-05-09 01:40:40|25846.49|25808.49|25851.54|25813.54|25852.1|25814.1|25846.49|25808.49|10
1620524450000|2021-05-09 01:40:50|25852.56|25814.56|25856.94|25818.94|25856.94|25818.94|25851.99|25813.99|10
1620524460000|2021-05-09 01:41:00|25857.28|25819.28|25862.68|25824.68|25863.78|25825.78|25857.28|25819.28|10
1620524470000|2021-05-09 01:41:10|25863.67|25825.67|25859.77|25821.77|25864.19|25826.19|25859.77|25821.77|10
1620524480000|2021-05-09 01:41:20|25857.83|25819.83|25860.01|25822.01|25860.01|25822.01|25857.71|25819.71|10
1620524490000|2021-05-09 01:41:30|25858.75|25820.75|25854.81|25816.81|25858.75|25820.75|25853.7|25815.7|10
1620524500000|2021-05-09 01:41:40|25855.33|25817.33|25858.5|25820.5|25858.5|25820.5|25854.57|25816.57|10
1620524510000|2021-05-09 01:41:50|25859.33|25821.33|25858.51|25820.51|25859.74|25821.74|25854.28|25816.28|10
1620524520000|2021-05-09 01:42:00|25858.9|25820.9|25867.13|25829.13|25867.13|25829.13|25858.88|25820.88|10
1620524530000|2021-05-09 01:42:10|25867.57|25829.57|25873.9|25835.9|25873.9|25835.9|25867.57|25829.57|10
1620524540000|2021-05-09 01:42:20|25874.25|25836.25|25880.83|25842.83|25880.83|25842.83|25874.25|25836.25|10
1620524550000|2021-05-09 01:42:30|25880.13|25842.13|25880.77|25842.77|25881.55|25843.55|25879.2|25841.2|10
1620524560000|2021-05-09 01:42:40|25881.01|25843.01|25878.4|25840.4|25881.19|25843.19|25878.06|25840.06|10
1620524570000|2021-05-09 01:42:50|25878.19|25840.19|25877.26|25839.26|25878.43|25840.43|25877.26|25839.26|10
1620524580000|2021-05-09 01:43:00|25877.52|25839.52|25881.44|25843.44|25882.27|25844.27|25877.52|25839.52|10
1620524590000|2021-05-09 01:43:10|25881.36|25843.36|25879.13|25841.13|25882.21|25844.21|25878.73|25840.73|10
1620524600000|2021-05-09 01:43:20|25878.67|25840.67|25884.03|25846.03|25884.03|25846.03|25878.54|25840.54|10
1620524610000|2021-05-09 01:43:30|25884.77|25846.77|25886.83|25848.83|25887.58|25849.58|25884.64|25846.64|8
1620524620000|2021-05-09 01:43:40|25886.91|25848.91|25887.55|25849.55|25888.55|25850.55|25886.87|25848.87|10
1620524630000|2021-05-09 01:43:50|25887.75|25849.75|25889.15|25851.15|25889.63|25851.63|25886.73|25848.73|10
1620524640000|2021-05-09 01:44:00|25890.45|25852.45|25889.38|25851.38|25890.45|25852.45|25889.38|25851.38|10
1620524650000|2021-05-09 01:44:10|25888.63|25850.63|25891.54|25853.54|25891.54|25853.54|25888.03|25850.03|10
1620524660000|2021-05-09 01:44:20|25892.06|25854.06|25891.76|25853.76|25892.06|25854.06|25889.62|25851.62|10
1620524670000|2021-05-09 01:44:30|25891.66|25853.66|25887.2|25849.2|25891.66|25853.66|25887.2|25849.2|10
1620524680000|2021-05-09 01:44:40|25886.38|25848.38|25892.85|25854.85|25892.85|25854.85|25883.26|25845.26|10
1620524690000|2021-05-09 01:44:50|25896.78|25858.78|25900.95|25862.95|25902.32|25864.32|25896.78|25858.78|10
1620524700000|2021-05-09 01:45:00|25900.89|25862.89|25915.87|25877.87|25915.87|25877.87|25900.89|25862.89|10
1620524710000|2021-05-09 01:45:10|25914.65|25876.65|25910.64|25872.64|25915.05|25877.05|25910.64|25872.64|10
1620524720000|2021-05-09 01:45:20|25909.8|25871.8|25905.96|25867.96|25909.92|25871.92|25905.64|25867.64|10
1620524730000|2021-05-09 01:45:30|25904.59|25866.59|25903.96|25865.96|25905.08|25867.08|25903.13|25865.13|10
1620524740000|2021-05-09 01:45:40|25904.84|25866.84|25902.15|25864.15|25906.86|25868.86|25899.9|25861.9|10
1620524750000|2021-05-09 01:45:50|25901.68|25863.68|25899.04|25861.04|25902.37|25864.37|25896.93|25858.93|10
1620524760000|2021-05-09 01:46:00|25897.87|25859.87|25896.88|25858.88|25899.91|25861.91|25896.79|25858.79|10
1620524770000|2021-05-09 01:46:10|25896.65|25858.65|25890.6|25852.6|25897.31|25859.31|25890.6|25852.6|10
1620524780000|2021-05-09 01:46:20|25887.87|25849.87|25886.22|25848.22|25887.87|25849.87|25883.44|25845.44|10
1620524790000|2021-05-09 01:46:30|25884.75|25846.75|25878.23|25840.23|25885.34|25847.34|25878.23|25840.23|10
1620524800000|2021-05-09 01:46:40|25877.74|25839.74|25876.96|25838.96|25878.71|25840.71|25876.34|25838.34|10
1620524810000|2021-05-09 01:46:50|25877.29|25839.29|25878.47|25840.47|25878.47|25840.47|25875.82|25837.82|10
1620524820000|2021-05-09 01:47:00|25878.93|25840.93|25885.95|25847.95|25885.95|25847.95|25877.54|25839.54|10
1620524830000|2021-05-09 01:47:10|25887.39|25849.39|25891.48|25853.48|25891.48|25853.48|25887.39|25849.39|10
1620524840000|2021-05-09 01:47:20|25890.02|25852.02|25885.99|25847.99|25890.02|25852.02|25885.99|25847.99|10
1620524850000|2021-05-09 01:47:30|25887.32|25849.32|25886.35|25848.35|25888.77|25850.77|25886.35|25848.35|10
1620524860000|2021-05-09 01:47:40|25885.45|25847.45|25880.79|25842.79|25885.45|25847.45|25879.09|25841.09|10
1620524870000|2021-05-09 01:47:50|25880.95|25842.95|25882.86|25844.86|25883.91|25845.91|25880.46|25842.46|10
1620524880000|2021-05-09 01:48:00|25882.35|25844.35|25888.07|25850.07|25888.07|25850.07|25882.07|25844.07|10
1620524890000|2021-05-09 01:48:10|25887.56|25849.56|25886.15|25848.15|25888.97|25850.97|25886.15|25848.15|10
1620524900000|2021-05-09 01:48:20|25885.88|25847.88|25887.65|25849.65|25888.13|25850.13|25885.88|25847.88|10
1620524910000|2021-05-09 01:48:30|25887.21|25849.21|25880.64|25842.64|25887.21|25849.21|25880.64|25842.64|10
1620524920000|2021-05-09 01:48:40|25877.68|25839.68|25862.8|25824.8|25877.68|25839.68|25862.8|25824.8|10
1620524930000|2021-05-09 01:48:50|25864.76|25826.76|25864.8|25826.8|25865.4|25827.4|25862.25|25824.25|10
1620524940000|2021-05-09 01:49:00|25865.12|25827.12|25874.21|25836.21|25874.21|25836.21|25864.79|25826.79|10
1620524950000|2021-05-09 01:49:10|25876.62|25838.62|25879.02|25841.02|25880.65|25842.65|25876.62|25838.62|10
1620524960000|2021-05-09 01:49:20|25878.62|25840.62|25880.26|25842.26|25880.68|25842.68|25878.45|25840.45|10
1620524970000|2021-05-09 01:49:30|25879.19|25841.19|25887.46|25849.46|25887.46|25849.46|25879.19|25841.19|10
1620524980000|2021-05-09 01:49:40|25887.63|25849.63|25889.65|25851.65|25889.93|25851.93|25887.63|25849.63|9
1620524990000|2021-05-09 01:49:50|25890.27|25852.27|25886.63|25848.63|25890.61|25852.61|25886.63|25848.63|10
1620525000000|2021-05-09 01:50:00|25886.66|25848.66|25891.11|25853.11|25891.11|25853.11|25886.23|25848.23|10
1620525010000|2021-05-09 01:50:10|25892.28|25854.28|25895.81|25857.81|25895.96|25857.96|25892.28|25854.28|10
1620525020000|2021-05-09 01:50:20|25896.39|25858.39|25899.13|25861.13|25900.53|25862.53|25895.36|25857.36|10
1620525030000|2021-05-09 01:50:30|25900.22|25862.22|25901.25|25863.25|25901.25|25863.25|25899.49|25861.49|10
1620525040000|2021-05-09 01:50:40|25901.94|25863.94|25902.35|25864.35|25902.85|25864.85|25901.9|25863.9|10
1620525050000|2021-05-09 01:50:50|25901.28|25863.28|25897.09|25859.09|25901.28|25863.28|25897.09|25859.09|9
1620525060000|2021-05-09 01:51:00|25896.67|25858.67|25898.28|25860.28|25898.38|25860.38|25896.46|25858.46|10
1620525070000|2021-05-09 01:51:10|25898.33|25860.33|25895.42|25857.42|25898.33|25860.33|25895.42|25857.42|10
1620525080000|2021-05-09 01:51:20|25895.61|25857.61|25895.3|25857.3|25897.76|25859.76|25895.3|25857.3|10
1620525090000|2021-05-09 01:51:30|25894.67|25856.67|25891.19|25853.19|25894.67|25856.67|25891.19|25853.19|10
1620525100000|2021-05-09 01:51:40|25891.67|25853.67|25892.61|25854.61|25893.04|25855.04|25891.67|25853.67|10
1620525110000|2021-05-09 01:51:50|25893.26|25855.26|25891.63|25853.63|25893.38|25855.38|25891.49|25853.49|10
1620525120000|2021-05-09 01:52:00|25888.2|25850.2|25882.68|25844.68|25888.2|25850.2|25881.8|25843.8|10
1620525130000|2021-05-09 01:52:10|25882.8|25844.8|25886.06|25848.06|25887.08|25849.08|25882.8|25844.8|9
1620525140000|2021-05-09 01:52:20|25886.07|25848.07|25889.97|25851.97|25889.97|25851.97|25886.07|25848.07|10
1620525150000|2021-05-09 01:52:30|25891.47|25853.47|25887.37|25849.37|25892.53|25854.53|25887.37|25849.37|10
1620525160000|2021-05-09 01:52:40|25887.04|25849.04|25882.2|25844.2|25887.04|25849.04|25882.2|25844.2|10
1620525170000|2021-05-09 01:52:50|25881.56|25843.56|25880.12|25842.12|25882.62|25844.62|25880.12|25842.12|10
1620525180000|2021-05-09 01:53:00|25876.65|25838.65|25872.89|25834.89|25876.65|25838.65|25872.58|25834.58|10
1620525190000|2021-05-09 01:53:10|25872.63|25834.63|25878.34|25840.34|25878.34|25840.34|25872.63|25834.63|10
1620525200000|2021-05-09 01:53:20|25878.01|25840.01|25875.62|25837.62|25878.35|25840.35|25874.78|25836.78|10
1620525210000|2021-05-09 01:53:30|25875.92|25837.92|25885.36|25847.36|25885.36|25847.36|25875.38|25837.38|10
1620525220000|2021-05-09 01:53:40|25885.8|25847.8|25885.27|25847.27|25887.67|25849.67|25885.27|25847.27|10
1620525230000|2021-05-09 01:53:50|25884.65|25846.65|25886.43|25848.43|25886.43|25848.43|25883.97|25845.97|10
1620525240000|2021-05-09 01:54:00|25886.6|25848.6|25882.54|25844.54|25886.6|25848.6|25882.54|25844.54|10
1620525250000|2021-05-09 01:54:10|25881.68|25843.68|25886.39|25848.39|25886.39|25848.39|25881.63|25843.63|10
1620525260000|2021-05-09 01:54:20|25886.31|25848.31|25889.32|25851.32|25889.32|25851.32|25885.84|25847.84|10
1620525270000|2021-05-09 01:54:30|25887.64|25849.64|25885.06|25847.06|25887.64|25849.64|25884.58|25846.58|10
1620525280000|2021-05-09 01:54:40|25885.65|25847.65|25899.04|25861.04|25899.04|25861.04|25885.65|25847.65|10
1620525290000|2021-05-09 01:54:50|25900.18|25862.18|25897.46|25859.46|25901.73|25863.73|25897.46|25859.46|9
1620525300000|2021-05-09 01:55:00|25896.85|25858.85|25890.93|25852.93|25896.85|25858.85|25890.93|25852.93|10
1620525310000|2021-05-09 01:55:10|25890.81|25852.81|25891.6|25853.6|25892.38|25854.38|25890.81|25852.81|10
1620525320000|2021-05-09 01:55:20|25892.39|25854.39|25890.71|25852.71|25892.76|25854.76|25890.71|25852.71|10
1620525330000|2021-05-09 01:55:30|25890.52|25852.52|25890.47|25852.47|25891.38|25853.38|25889.14|25851.14|9
1620525340000|2021-05-09 01:55:40|25890.62|25852.62|25892.3|25854.3|25892.41|25854.41|25890.62|25852.62|10
1620525350000|2021-05-09 01:55:50|25892.42|25854.42|25891.73|25853.73|25893.15|25855.15|25891.7|25853.7|10
1620525360000|2021-05-09 01:56:00|25892.56|25854.56|25893.18|25855.18|25893.44|25855.44|25892.06|25854.06|10
1620525370000|2021-05-09 01:56:10|25892.78|25854.78|25890.88|25852.88|25892.78|25854.78|25890.49|25852.49|10
1620525380000|2021-05-09 01:56:20|25890.69|25852.69|25888.8|25850.8|25891.35|25853.35|25888.8|25850.8|10
1620525390000|2021-05-09 01:56:30|25887.92|25849.92|25887.02|25849.02|25887.92|25849.92|25886.37|25848.37|10
1620525400000|2021-05-09 01:56:40|25887.2|25849.2|25888.23|25850.23|25889.62|25851.62|25887.2|25849.2|10
1620525410000|2021-05-09 01:56:50|25887.82|25849.82|25883.17|25845.17|25888.56|25850.56|25883.17|25845.17|10
1620525420000|2021-05-09 01:57:00|25879.87|25841.87|25873.18|25835.18|25879.87|25841.87|25871.73|25833.73|10
1620525430000|2021-05-09 01:57:10|25873.76|25835.76|25872.81|25834.81|25873.76|25835.76|25871.74|25833.74|10
1620525440000|2021-05-09 01:57:20|25872.65|25834.65|25878.07|25840.07|25878.12|25840.12|25872.65|25834.65|10
1620525450000|2021-05-09 01:57:30|25879.08|25841.08|25879.43|25841.43|25880.66|25842.66|25877.44|25839.44|10
1620525460000|2021-05-09 01:57:40|25878.53|25840.53|25876.58|25838.58|25878.53|25840.53|25875.61|25837.61|10
1620525470000|2021-05-09 01:57:50|25876.14|25838.14|25878.28|25840.28|25878.28|25840.28|25875.94|25837.94|10
1620525480000|2021-05-09 01:58:00|25877.41|25839.41|25878.65|25840.65|25878.65|25840.65|25877.03|25839.03|10
1620525490000|2021-05-09 01:58:10|25880.09|25842.09|25885.01|25847.01|25886.14|25848.14|25880.09|25842.09|10
1620525500000|2021-05-09 01:58:20|25883.84|25845.84|25886.18|25848.18|25886.73|25848.73|25883.67|25845.67|10
1620525510000|2021-05-09 01:58:30|25886.35|25848.35|25888.91|25850.91|25888.91|25850.91|25885.63|25847.63|10
1620525520000|2021-05-09 01:58:40|25888.98|25850.98|25893.92|25855.92|25893.92|25855.92|25887.6|25849.6|10
1620525530000|2021-05-09 01:58:50|25893.01|25855.01|25896.99|25858.99|25896.99|25858.99|25892.83|25854.83|9
1620525540000|2021-05-09 01:59:00|25897.47|25859.47|25896.12|25858.12|25898.93|25860.93|25896.05|25858.05|10
1620525550000|2021-05-09 01:59:10|25896.8|25858.8|25896.69|25858.69|25899.26|25861.26|25896.69|25858.69|10
1620525560000|2021-05-09 01:59:20|25896|25858|25896.14|25858.14|25896.25|25858.25|25895.69|25857.69|10
1620525570000|2021-05-09 01:59:30|25895.9|25857.9|25894.53|25856.53|25896.35|25858.35|25894.53|25856.53|10
1620525580000|2021-05-09 01:59:40|25894.26|25856.26|25892.19|25854.19|25894.26|25856.26|25892.19|25854.19|10
1620525590000|2021-05-09 01:59:50|25892.18|25854.18|25892.64|25854.64|25892.64|25854.64|25890.92|25852.92|10
1620525600000|2021-05-09 02:00:00|25892.95|25854.95|25891.34|25853.34|25892.95|25854.95|25889.45|25851.45|10
1620525610000|2021-05-09 02:00:10|25891.62|25853.62|25890.84|25852.84|25891.62|25853.62|25889.93|25851.93|10
1620525620000|2021-05-09 02:00:20|25890.17|25852.17|25883.36|25845.36|25890.17|25852.17|25883.36|25845.36|10
1620525630000|2021-05-09 02:00:30|25883.3|25845.3|25881.23|25843.23|25883.3|25845.3|25881.23|25843.23|10
1620525640000|2021-05-09 02:00:40|25881.72|25843.72|25882.31|25844.31|25882.76|25844.76|25879.87|25841.87|10
1620525650000|2021-05-09 02:00:50|25882.43|25844.43|25885.53|25847.53|25885.84|25847.84|25882.43|25844.43|10
1620525660000|2021-05-09 02:01:00|25885.43|25847.43|25878.99|25840.99|25885.82|25847.82|25878.99|25840.99|10
1620525670000|2021-05-09 02:01:10|25879.38|25841.38|25876.07|25838.07|25879.93|25841.93|25876.07|25838.07|9
1620525680000|2021-05-09 02:01:20|25874.3|25836.3|25864.55|25826.55|25874.3|25836.3|25864.55|25826.55|10
1620525690000|2021-05-09 02:01:30|25864.3|25826.3|25854.23|25816.23|25864.3|25826.3|25854.23|25816.23|10
1620525700000|2021-05-09 02:01:40|25852.45|25814.45|25847.2|25809.2|25852.45|25814.45|25846.97|25808.97|10
1620525710000|2021-05-09 02:01:50|25847.62|25809.62|25849.32|25811.32|25849.32|25811.32|25846.59|25808.59|10
1620525720000|2021-05-09 02:02:00|25850.71|25812.71|25854.87|25816.87|25854.87|25816.87|25850.27|25812.27|10
1620525730000|2021-05-09 02:02:10|25855.5|25817.5|25863.01|25825.01|25863.01|25825.01|25855.5|25817.5|10
1620525740000|2021-05-09 02:02:20|25862.82|25824.82|25862.86|25824.86|25863.34|25825.34|25861.66|25823.66|10
1620525750000|2021-05-09 02:02:30|25864.55|25826.55|25873.65|25835.65|25873.65|25835.65|25864.55|25826.55|10
1620525760000|2021-05-09 02:02:40|25876.59|25838.59|25876.62|25838.62|25876.69|25838.69|25875.44|25837.44|10
1620525770000|2021-05-09 02:02:50|25876.7|25838.7|25877.52|25839.52|25877.68|25839.68|25875.76|25837.76|10
1620525780000|2021-05-09 02:03:00|25877.51|25839.51|25874.19|25836.19|25878.19|25840.19|25874.19|25836.19|10
1620525790000|2021-05-09 02:03:10|25874.07|25836.07|25872.24|25834.24|25874.07|25836.07|25871|25833|10
1620525800000|2021-05-09 02:03:20|25871.89|25833.89|25871.18|25833.18|25872.14|25834.14|25871.18|25833.18|10
1620525810000|2021-05-09 02:03:30|25870.35|25832.35|25865.49|25827.49|25870.35|25832.35|25865.49|25827.49|10
1620525820000|2021-05-09 02:03:40|25865.41|25827.41|25863.03|25825.03|25865.96|25827.96|25863.03|25825.03|10
1620525830000|2021-05-09 02:03:50|25863.45|25825.45|25865.83|25827.83|25866.82|25828.82|25863.45|25825.45|9
1620525840000|2021-05-09 02:04:00|25864.97|25826.97|25864.1|25826.1|25866.08|25828.08|25863.42|25825.42|10
1620525850000|2021-05-09 02:04:10|25864.15|25826.15|25869.42|25831.42|25869.42|25831.42|25864.15|25826.15|9
1620525860000|2021-05-09 02:04:20|25869.05|25831.05|25871.91|25833.91|25871.91|25833.91|25869.05|25831.05|10
1620525870000|2021-05-09 02:04:30|25872.74|25834.74|25876.33|25838.33|25876.33|25838.33|25872.74|25834.74|10
1620525880000|2021-05-09 02:04:40|25876.11|25838.11|25878.45|25840.45|25879.35|25841.35|25876.11|25838.11|10
1620525890000|2021-05-09 02:04:50|25878.01|25840.01|25880.26|25842.26|25880.43|25842.43|25878.01|25840.01|10
1620525900000|2021-05-09 02:05:00|25880.24|25842.24|25884.3|25846.3|25884.3|25846.3|25880.24|25842.24|10
1620525910000|2021-05-09 02:05:10|25885.4|25847.4|25893.23|25855.23|25893.23|25855.23|25885.4|25847.4|10
1620525920000|2021-05-09 02:05:20|25895.06|25857.06|25901.54|25863.54|25901.54|25863.54|25895.06|25857.06|10
1620525930000|2021-05-09 02:05:30|25900.3|25862.3|25902.35|25864.35|25902.95|25864.95|25900.3|25862.3|10
1620525940000|2021-05-09 02:05:40|25901.94|25863.94|25898.8|25860.8|25902.36|25864.36|25898.8|25860.8|10
1620525950000|2021-05-09 02:05:50|25898.33|25860.33|25895.98|25857.98|25898.33|25860.33|25895.69|25857.69|10
1620525960000|2021-05-09 02:06:00|25896.03|25858.03|25893.05|25855.05|25896.03|25858.03|25893.05|25855.05|10
1620525970000|2021-05-09 02:06:10|25893.39|25855.39|25895.32|25857.32|25895.41|25857.41|25893|25855|10
1620525980000|2021-05-09 02:06:20|25895.86|25857.86|25899.79|25861.79|25899.79|25861.79|25895.86|25857.86|10
1620525990000|2021-05-09 02:06:30|25899.76|25861.76|25895.38|25857.38|25900.51|25862.51|25895.38|25857.38|10
1620526000000|2021-05-09 02:06:40|25894.8|25856.8|25901.08|25863.08|25901.08|25863.08|25894|25856|10
1620526010000|2021-05-09 02:06:50|25900.44|25862.44|25902.7|25864.7|25904.51|25866.51|25900.44|25862.44|10
1620526020000|2021-05-09 02:07:00|25903.17|25865.17|25902.22|25864.22|25903.81|25865.81|25901.77|25863.77|10
1620526030000|2021-05-09 02:07:10|25902.96|25864.96|25906.31|25868.31|25906.87|25868.87|25902.71|25864.71|10
1620526040000|2021-05-09 02:07:20|25906.7|25868.7|25907.48|25869.48|25908.37|25870.37|25906.7|25868.7|10
1620526050000|2021-05-09 02:07:30|25907.95|25869.95|25909.16|25871.16|25909.16|25871.16|25907.52|25869.52|10
1620526060000|2021-05-09 02:07:40|25908.74|25870.74|25911.32|25873.32|25911.6|25873.6|25908.74|25870.74|10
1620526070000|2021-05-09 02:07:50|25909.66|25871.66|25908.66|25870.66|25909.66|25871.66|25908.19|25870.19|10
1620526080000|2021-05-09 02:08:00|25908.01|25870.01|25907.72|25869.72|25909.79|25871.79|25907.72|25869.72|9
1620526090000|2021-05-09 02:08:10|25908.74|25870.74|25913.05|25875.05|25913.36|25875.36|25908.74|25870.74|10
1620526100000|2021-05-09 02:08:20|25912.62|25874.62|25911.67|25873.67|25912.95|25874.95|25911.67|25873.67|10
1620526110000|2021-05-09 02:08:30|25912.02|25874.02|25909.51|25871.51|25912.02|25874.02|25909.51|25871.51|10
1620526120000|2021-05-09 02:08:40|25908.13|25870.13|25901.73|25863.73|25908.13|25870.13|25901.73|25863.73|10
1620526130000|2021-05-09 02:08:50|25901.01|25863.01|25899.38|25861.38|25901.01|25863.01|25898.53|25860.53|10
1620526140000|2021-05-09 02:09:00|25899.98|25861.98|25900.17|25862.17|25900.7|25862.7|25899.07|25861.07|10
1620526150000|2021-05-09 02:09:10|25899.9|25861.9|25903.29|25865.29|25903.29|25865.29|25898.62|25860.62|10
1620526160000|2021-05-09 02:09:20|25905.07|25867.07|25907.56|25869.56|25908.83|25870.83|25905.07|25867.07|10
1620526170000|2021-05-09 02:09:30|25906.59|25868.59|25909.38|25871.38|25909.85|25871.85|25906.59|25868.59|10
1620526180000|2021-05-09 02:09:40|25909.5|25871.5|25910.76|25872.76|25910.76|25872.76|25909.5|25871.5|10
1620526190000|2021-05-09 02:09:50|25910.79|25872.79|25905.64|25867.64|25910.79|25872.79|25905.64|25867.64|10
1620526200000|2021-05-09 02:10:00|25905.03|25867.03|25900.54|25862.54|25905.03|25867.03|25900.54|25862.54|10
1620526210000|2021-05-09 02:10:10|25900.38|25862.38|25900.63|25862.63|25902.16|25864.16|25899.51|25861.51|10
1620526220000|2021-05-09 02:10:20|25900.91|25862.91|25897.67|25859.67|25900.96|25862.96|25896.94|25858.94|10
1620526230000|2021-05-09 02:10:30|25896.84|25858.84|25891.66|25853.66|25896.84|25858.84|25891.66|25853.66|10
1620526240000|2021-05-09 02:10:40|25891.32|25853.32|25887.94|25849.94|25891.32|25853.32|25887.94|25849.94|10
1620526250000|2021-05-09 02:10:50|25889.27|25851.27|25884.09|25846.09|25889.27|25851.27|25883.85|25845.85|10
1620526260000|2021-05-09 02:11:00|25883.62|25845.62|25885.6|25847.6|25886.14|25848.14|25880.71|25842.71|10
1620526270000|2021-05-09 02:11:10|25884.41|25846.41|25890.09|25852.09|25890.09|25852.09|25884.41|25846.41|10
1620526280000|2021-05-09 02:11:20|25889.36|25851.36|25887.23|25849.23|25889.36|25851.36|25886.36|25848.36|10
1620526290000|2021-05-09 02:11:30|25887.62|25849.62|25889.53|25851.53|25891.52|25853.52|25887.62|25849.62|10
1620526300000|2021-05-09 02:11:40|25889.45|25851.45|25890.86|25852.86|25891.55|25853.55|25889.04|25851.04|10
1620526310000|2021-05-09 02:11:50|25890.06|25852.06|25885.82|25847.82|25890.06|25852.06|25885.71|25847.71|10
1620526320000|2021-05-09 02:12:00|25885.61|25847.61|25885.53|25847.53|25887.96|25849.96|25885.02|25847.02|10
1620526330000|2021-05-09 02:12:10|25886.57|25848.57|25889.59|25851.59|25889.59|25851.59|25885.33|25847.33|10
1620526340000|2021-05-09 02:12:20|25889.87|25851.87|25888.31|25850.31|25892.92|25854.92|25888.31|25850.31|10
1620526350000|2021-05-09 02:12:30|25887.52|25849.52|25883.31|25845.31|25887.6|25849.6|25883.31|25845.31|10
1620526360000|2021-05-09 02:12:40|25884.52|25846.52|25885.96|25847.96|25886.13|25848.13|25883.56|25845.56|10
1620526370000|2021-05-09 02:12:50|25885.43|25847.43|25882.06|25844.06|25885.48|25847.48|25882.06|25844.06|10
1620526380000|2021-05-09 02:13:00|25881.28|25843.28|25880.64|25842.64|25882.22|25844.22|25879.1|25841.1|10
1620526390000|2021-05-09 02:13:10|25881.31|25843.31|25879.16|25841.16|25882.5|25844.5|25878.72|25840.72|10
1620526400000|2021-05-09 02:13:20|25878.77|25840.77|25880.2|25842.2|25880.2|25842.2|25878.27|25840.27|10
1620526410000|2021-05-09 02:13:30|25879.88|25841.88|25877.58|25839.58|25880.12|25842.12|25877.5|25839.5|10
1620526420000|2021-05-09 02:13:40|25878.19|25840.19|25878|25840|25878.94|25840.94|25877.29|25839.29|10
1620526430000|2021-05-09 02:13:50|25876.75|25838.75|25875.8|25837.8|25876.91|25838.91|25874.46|25836.46|10
1620526440000|2021-05-09 02:14:00|25876.69|25838.69|25887.92|25849.92|25887.92|25849.92|25876.69|25838.69|10
1620526450000|2021-05-09 02:14:10|25889.05|25851.05|25900.05|25862.05|25900.05|25862.05|25889.05|25851.05|10
1620526460000|2021-05-09 02:14:20|25900.85|25862.85|25907.82|25869.82|25907.82|25869.82|25900.85|25862.85|10
1620526470000|2021-05-09 02:14:30|25909.17|25871.17|25912.1|25874.1|25914.02|25876.02|25909.17|25871.17|10
1620526480000|2021-05-09 02:14:40|25912.56|25874.56|25913.72|25875.72|25915.39|25877.39|25912.16|25874.16|10
1620526490000|2021-05-09 02:14:50|25911.99|25873.99|25911.03|25873.03|25912.96|25874.96|25911.03|25873.03|10
1620526500000|2021-05-09 02:15:00|25911|25873|25907.75|25869.75|25913|25875|25906.96|25868.96|10
1620526510000|2021-05-09 02:15:10|25906.93|25868.93|25905.78|25867.78|25906.93|25868.93|25905.27|25867.27|10
1620526520000|2021-05-09 02:15:20|25905.63|25867.63|25904.6|25866.6|25906.25|25868.25|25904.4|25866.4|10
1620526530000|2021-05-09 02:15:30|25901.73|25863.73|25898.03|25860.03|25901.73|25863.73|25897.32|25859.32|9
1620526540000|2021-05-09 02:15:40|25898.22|25860.22|25889.89|25851.89|25899.05|25861.05|25889.89|25851.89|10
1620526550000|2021-05-09 02:15:50|25891.03|25853.03|25887.33|25849.33|25891.03|25853.03|25886.49|25848.49|10
1620526560000|2021-05-09 02:16:00|25887.83|25849.83|25880.44|25842.44|25887.83|25849.83|25880.44|25842.44|10
1620526570000|2021-05-09 02:16:10|25878.08|25840.08|25877.54|25839.54|25878.2|25840.2|25876.45|25838.45|10
1620526580000|2021-05-09 02:16:20|25877.78|25839.78|25874.8|25836.8|25877.89|25839.89|25874.8|25836.8|10
1620526590000|2021-05-09 02:16:30|25874.81|25836.81|25874.01|25836.01|25874.81|25836.81|25872.38|25834.38|10
1620526600000|2021-05-09 02:16:40|25874.13|25836.13|25870.2|25832.2|25874.13|25836.13|25870.2|25832.2|10
1620526610000|2021-05-09 02:16:50|25870.66|25832.66|25871.83|25833.83|25872.18|25834.18|25870.16|25832.16|10
1620526620000|2021-05-09 02:17:00|25871.36|25833.36|25873.57|25835.57|25874.16|25836.16|25871.36|25833.36|10
1620526630000|2021-05-09 02:17:10|25874.46|25836.46|25877.35|25839.35|25877.35|25839.35|25874.46|25836.46|10
1620526640000|2021-05-09 02:17:20|25877.56|25839.56|25879.75|25841.75|25879.75|25841.75|25877.56|25839.56|10
1620526650000|2021-05-09 02:17:30|25879.21|25841.21|25882.2|25844.2|25882.32|25844.32|25878.79|25840.79|10
1620526660000|2021-05-09 02:17:40|25882.3|25844.3|25880.04|25842.04|25882.71|25844.71|25880.04|25842.04|10
1620526670000|2021-05-09 02:17:50|25878.79|25840.79|25879.57|25841.57|25880.47|25842.47|25878.78|25840.78|10
1620526680000|2021-05-09 02:18:00|25879.13|25841.13|25873.73|25835.73|25879.13|25841.13|25873.29|25835.29|10
1620526690000|2021-05-09 02:18:10|25874|25836|25878.77|25840.77|25878.77|25840.77|25874|25836|10
1620526700000|2021-05-09 02:18:20|25879.79|25841.79|25886.1|25848.1|25886.1|25848.1|25879.79|25841.79|10
1620526710000|2021-05-09 02:18:30|25886.79|25848.79|25890.87|25852.87|25890.87|25852.87|25886.44|25848.44|10
1620526720000|2021-05-09 02:18:40|25892.18|25854.18|25899.39|25861.39|25899.39|25861.39|25891.69|25853.69|10
1620526730000|2021-05-09 02:18:50|25899.09|25861.09|25905.83|25867.83|25906.12|25868.12|25899.09|25861.09|10
1620526740000|2021-05-09 02:19:00|25907.11|25869.11|25901.19|25863.19|25907.78|25869.78|25901.19|25863.19|10
1620526750000|2021-05-09 02:19:10|25901.34|25863.34|25902.93|25864.93|25902.93|25864.93|25900.93|25862.93|10
1620526760000|2021-05-09 02:19:20|25902.71|25864.71|25905.8|25867.8|25905.8|25867.8|25901.9|25863.9|10
1620526770000|2021-05-09 02:19:30|25906.18|25868.18|25906.11|25868.11|25907.98|25869.98|25905.7|25867.7|10
1620526780000|2021-05-09 02:19:40|25905.49|25867.49|25902.26|25864.26|25905.53|25867.53|25902.26|25864.26|10
1620526790000|2021-05-09 02:19:50|25902.13|25864.13|25898.58|25860.58|25902.13|25864.13|25898.5|25860.5|10
1620526800000|2021-05-09 02:20:00|25895.54|25857.54|25892.37|25854.37|25896.66|25858.66|25892.37|25854.37|10
1620526810000|2021-05-09 02:20:10|25892.06|25854.06|25891.77|25853.77|25892.06|25854.06|25890.31|25852.31|10
1620526820000|2021-05-09 02:20:20|25892.53|25854.53|25897.47|25859.47|25897.47|25859.47|25892.53|25854.53|10
1620526830000|2021-05-09 02:20:30|25898.39|25860.39|25899.81|25861.81|25899.91|25861.91|25898.39|25860.39|10
1620526840000|2021-05-09 02:20:40|25900.21|25862.21|25898.01|25860.01|25900.21|25862.21|25898.01|25860.01|10
1620526850000|2021-05-09 02:20:50|25898.18|25860.18|25897.48|25859.48|25898.85|25860.85|25897.33|25859.33|10
1620526860000|2021-05-09 02:21:00|25897.17|25859.17|25897.17|25859.17|25898.31|25860.31|25896.39|25858.39|10
1620526870000|2021-05-09 02:21:10|25897.57|25859.57|25898.25|25860.25|25898.63|25860.63|25897.15|25859.15|10
1620526880000|2021-05-09 02:21:20|25898.34|25860.34|25896.57|25858.57|25898.39|25860.39|25896.18|25858.18|10
1620526890000|2021-05-09 02:21:30|25895.71|25857.71|25896.7|25858.7|25897.04|25859.04|25895.38|25857.38|10
1620526900000|2021-05-09 02:21:40|25896.38|25858.38|25895.93|25857.93|25896.8|25858.8|25895.85|25857.85|10
1620526910000|2021-05-09 02:21:50|25896.75|25858.75|25903.76|25865.76|25903.76|25865.76|25896.75|25858.75|10
1620526920000|2021-05-09 02:22:00|25906.33|25868.33|25912.75|25874.75|25913.8|25875.8|25906.33|25868.33|10
1620526930000|2021-05-09 02:22:10|25912.9|25874.9|25913.59|25875.59|25913.61|25875.61|25912.17|25874.17|9
1620526940000|2021-05-09 02:22:20|25914.85|25876.85|25913.15|25875.15|25914.85|25876.85|25912.12|25874.12|10
1620526950000|2021-05-09 02:22:30|25913.61|25875.61|25914.76|25876.76|25916.14|25878.14|25912.9|25874.9|9
1620526960000|2021-05-09 02:22:40|25914.36|25876.36|25905.98|25867.98|25914.36|25876.36|25905.98|25867.98|10
1620526970000|2021-05-09 02:22:50|25903.63|25865.63|25899.63|25861.63|25903.98|25865.98|25899.63|25861.63|10
1620526980000|2021-05-09 02:23:00|25899.17|25861.17|25899.4|25861.4|25900.16|25862.16|25898.37|25860.37|10
1620526990000|2021-05-09 02:23:10|25899.56|25861.56|25895.01|25857.01|25900.41|25862.41|25895.01|25857.01|10
1620527000000|2021-05-09 02:23:20|25890.03|25852.03|25871.47|25833.47|25890.03|25852.03|25870.45|25832.45|10
1620527010000|2021-05-09 02:23:30|25871.88|25833.88|25871.86|25833.86|25872.19|25834.19|25871.43|25833.43|9
1620527020000|2021-05-09 02:23:40|25872.2|25834.2|25872.61|25834.61|25873.33|25835.33|25872.2|25834.2|10
1620527030000|2021-05-09 02:23:50|25872.79|25834.79|25874.29|25836.29|25874.38|25836.38|25872.79|25834.79|9
1620527040000|2021-05-09 02:24:00|25874.26|25836.26|25875.55|25837.55|25875.96|25837.96|25874.26|25836.26|9
1620527050000|2021-05-09 02:24:10|25876.6|25838.6|25877.34|25839.34|25877.93|25839.93|25876.6|25838.6|10
1620527060000|2021-05-09 02:24:20|25878.08|25840.08|25878.32|25840.32|25878.81|25840.81|25877.87|25839.87|10
1620527070000|2021-05-09 02:24:30|25878.91|25840.91|25879.17|25841.17|25880.01|25842.01|25878.11|25840.11|10
1620527080000|2021-05-09 02:24:40|25879.15|25841.15|25874.24|25836.24|25879.15|25841.15|25874.24|25836.24|10
1620527090000|2021-05-09 02:24:50|25874.47|25836.47|25877.37|25839.37|25877.59|25839.59|25874.47|25836.47|10
1620527100000|2021-05-09 02:25:00|25875.49|25837.49|25871.44|25833.44|25875.49|25837.49|25871.44|25833.44|10
1620527110000|2021-05-09 02:25:10|25868.91|25830.91|25852.32|25814.32|25868.91|25830.91|25852.32|25814.32|10
1620527120000|2021-05-09 02:25:20|25851.28|25813.28|25830.23|25792.23|25851.28|25813.28|25830.23|25792.23|10
1620527130000|2021-05-09 02:25:30|25829.64|25791.64|25826.99|25788.99|25830.04|25792.04|25826.54|25788.54|10
1620527140000|2021-05-09 02:25:40|25827.96|25789.96|25833.51|25795.51|25833.95|25795.95|25827.96|25789.96|10
1620527150000|2021-05-09 02:25:50|25834.43|25796.43|25836.15|25798.15|25836.15|25798.15|25833.62|25795.62|10
1620527160000|2021-05-09 02:26:00|25838.1|25800.1|25846.32|25808.32|25846.32|25808.32|25838.1|25800.1|10
1620527170000|2021-05-09 02:26:10|25845.75|25807.75|25849.44|25811.44|25850.2|25812.2|25845.75|25807.75|10
1620527180000|2021-05-09 02:26:20|25849.46|25811.46|25849.15|25811.15|25851.7|25813.7|25848.84|25810.84|10
1620527190000|2021-05-09 02:26:30|25849.04|25811.04|25858.81|25820.81|25858.81|25820.81|25849.04|25811.04|10
1620527200000|2021-05-09 02:26:40|25858.98|25820.98|25860.65|25822.65|25862.19|25824.19|25858.98|25820.98|10
1620527210000|2021-05-09 02:26:50|25860.15|25822.15|25858.58|25820.58|25860.17|25822.17|25858.58|25820.58|9
1620527220000|2021-05-09 02:27:00|25858.7|25820.7|25862.28|25824.28|25862.28|25824.28|25858.7|25820.7|10
1620527230000|2021-05-09 02:27:10|25862.33|25824.33|25866.3|25828.3|25866.3|25828.3|25862.07|25824.07|10
1620527240000|2021-05-09 02:27:20|25865.4|25827.4|25869.11|25831.11|25869.11|25831.11|25862.93|25824.93|10
1620527250000|2021-05-09 02:27:30|25869.72|25831.72|25867.81|25829.81|25870.79|25832.79|25867.81|25829.81|9
1620527260000|2021-05-09 02:27:40|25868.45|25830.45|25863.65|25825.65|25868.45|25830.45|25863.65|25825.65|10
1620527270000|2021-05-09 02:27:50|25862.87|25824.87|25860.91|25822.91|25863.08|25825.08|25860.34|25822.34|10
1620527280000|2021-05-09 02:28:00|25858.67|25820.67|25850.24|25812.24|25858.67|25820.67|25850.24|25812.24|10
1620527290000|2021-05-09 02:28:10|25846.58|25808.58|25843.67|25805.67|25846.58|25808.58|25843.62|25805.62|10
1620527300000|2021-05-09 02:28:20|25842.83|25804.83|25840.03|25802.03|25843.02|25805.02|25839.93|25801.93|10
1620527310000|2021-05-09 02:28:30|25840.05|25802.05|25837.15|25799.15|25840.05|25802.05|25837.15|25799.15|10
1620527320000|2021-05-09 02:28:40|25837.08|25799.08|25841.28|25803.28|25841.28|25803.28|25837.08|25799.08|8
1620527330000|2021-05-09 02:28:50|25842.12|25804.12|25840.87|25802.87|25843.25|25805.25|25840.87|25802.87|10
1620527340000|2021-05-09 02:29:00|25840.59|25802.59|25840.26|25802.26|25840.8|25802.8|25838.59|25800.59|10
1620527350000|2021-05-09 02:29:10|25841.26|25803.26|25848.81|25810.81|25848.81|25810.81|25841.26|25803.26|9
1620527360000|2021-05-09 02:29:20|25850.71|25812.71|25858.87|25820.87|25858.92|25820.92|25850.71|25812.71|10
1620527370000|2021-05-09 02:29:30|25859.56|25821.56|25854.21|25816.21|25860.1|25822.1|25854.21|25816.21|10
1620527380000|2021-05-09 02:29:40|25853.23|25815.23|25848.85|25810.85|25853.23|25815.23|25848.69|25810.69|10
1620527390000|2021-05-09 02:29:50|25850.89|25812.89|25852.78|25814.78|25852.9|25814.9|25850.89|25812.89|10
1620527400000|2021-05-09 02:30:00|25852.65|25814.65|25862.16|25824.16|25862.16|25824.16|25852.65|25814.65|10
1620527410000|2021-05-09 02:30:10|25861.79|25823.79|25867.68|25829.68|25867.68|25829.68|25861.79|25823.79|10
1620527420000|2021-05-09 02:30:20|25868.15|25830.15|25872.66|25834.66|25872.66|25834.66|25868.15|25830.15|10
1620527430000|2021-05-09 02:30:30|25872.52|25834.52|25877.05|25839.05|25877.05|25839.05|25872.52|25834.52|10
1620527440000|2021-05-09 02:30:40|25878.29|25840.29|25878.73|25840.73|25880.16|25842.16|25878.29|25840.29|9
1620527450000|2021-05-09 02:30:50|25877.52|25839.52|25871.5|25833.5|25877.52|25839.52|25871.5|25833.5|10
1620527460000|2021-05-09 02:31:00|25871.78|25833.78|25872.88|25834.88|25872.88|25834.88|25870.85|25832.85|10
1620527470000|2021-05-09 02:31:10|25873.04|25835.04|25876.93|25838.93|25876.93|25838.93|25873.04|25835.04|10
1620527480000|2021-05-09 02:31:20|25877.34|25839.34|25869.78|25831.78|25877.34|25839.34|25869.78|25831.78|10
1620527490000|2021-05-09 02:31:30|25869.74|25831.74|25868.85|25830.85|25869.74|25831.74|25867.23|25829.23|10
1620527500000|2021-05-09 02:31:40|25869.89|25831.89|25876.26|25838.26|25876.26|25838.26|25869.89|25831.89|10
1620527510000|2021-05-09 02:31:50|25876.68|25838.68|25874.86|25836.86|25876.68|25838.68|25873.76|25835.76|10
1620527520000|2021-05-09 02:32:00|25876.14|25838.14|25873.43|25835.43|25876.4|25838.4|25873.43|25835.43|10
1620527530000|2021-05-09 02:32:10|25873.08|25835.08|25873.36|25835.36|25874.83|25836.83|25872.53|25834.53|10
1620527540000|2021-05-09 02:32:20|25873.5|25835.5|25873.27|25835.27|25873.5|25835.5|25870.74|25832.74|10
1620527550000|2021-05-09 02:32:30|25873.4|25835.4|25875.49|25837.49|25875.49|25837.49|25873.4|25835.4|10
1620527560000|2021-05-09 02:32:40|25875.09|25837.09|25882.39|25844.39|25882.39|25844.39|25875.09|25837.09|10
1620527570000|2021-05-09 02:32:50|25882.88|25844.88|25880.31|25842.31|25883.33|25845.33|25880.31|25842.31|10
1620527580000|2021-05-09 02:33:00|25880.7|25842.7|25881.34|25843.34|25881.68|25843.68|25880.42|25842.42|10
1620527590000|2021-05-09 02:33:10|25881.28|25843.28|25873.29|25835.29|25881.44|25843.44|25873.29|25835.29|10
1620527600000|2021-05-09 02:33:20|25871.55|25833.55|25872.35|25834.35|25873.13|25835.13|25871.55|25833.55|10
1620527610000|2021-05-09 02:33:30|25871.94|25833.94|25871.18|25833.18|25873.32|25835.32|25871.18|25833.18|10
1620527620000|2021-05-09 02:33:40|25867.64|25829.64|25847.86|25809.86|25867.64|25829.64|25847.86|25809.86|10
1620527630000|2021-05-09 02:33:50|25846.52|25808.52|25839.68|25801.68|25846.52|25808.52|25839.52|25801.52|10
1620527640000|2021-05-09 02:34:00|25839.08|25801.08|25835.78|25797.78|25839.08|25801.08|25835.31|25797.31|10
1620527650000|2021-05-09 02:34:10|25836.54|25798.54|25828.44|25790.44|25836.54|25798.54|25827.86|25789.86|10
1620527660000|2021-05-09 02:34:20|25827.45|25789.45|25826.81|25788.81|25827.45|25789.45|25823.43|25785.43|10
1620527670000|2021-05-09 02:34:30|25826.93|25788.93|25825.55|25787.55|25827.03|25789.03|25825.31|25787.31|10
1620527680000|2021-05-09 02:34:40|25824.99|25786.99|25826.34|25788.34|25826.34|25788.34|25824.57|25786.57|10
1620527690000|2021-05-09 02:34:50|25826.64|25788.64|25832.21|25794.21|25832.21|25794.21|25826.64|25788.64|10
1620527700000|2021-05-09 02:35:00|25831.62|25793.62|25830.07|25792.07|25831.95|25793.95|25829.78|25791.78|9
1620527710000|2021-05-09 02:35:10|25830.36|25792.36|25831.95|25793.95|25832.61|25794.61|25830.36|25792.36|10
1620527720000|2021-05-09 02:35:20|25831.94|25793.94|25834.05|25796.05|25834.9|25796.9|25830.55|25792.55|10
1620527730000|2021-05-09 02:35:30|25836.21|25798.21|25838.61|25800.61|25838.67|25800.67|25836.21|25798.21|10
1620527740000|2021-05-09 02:35:40|25837.64|25799.64|25842.43|25804.43|25842.43|25804.43|25837.64|25799.64|10
1620527750000|2021-05-09 02:35:50|25842.99|25804.99|25848.26|25810.26|25848.26|25810.26|25842.99|25804.99|10
1620527760000|2021-05-09 02:36:00|25847.7|25809.7|25853.57|25815.57|25853.57|25815.57|25847.7|25809.7|10
1620527770000|2021-05-09 02:36:10|25852.67|25814.67|25851.61|25813.61|25852.79|25814.79|25851.37|25813.37|10
1620527780000|2021-05-09 02:36:20|25850.34|25812.34|25848.53|25810.53|25850.65|25812.65|25848.53|25810.53|10
1620527790000|2021-05-09 02:36:30|25848.25|25810.25|25836.59|25798.59|25848.25|25810.25|25836.59|25798.59|10
1620527800000|2021-05-09 02:36:40|25838.1|25800.1|25845.35|25807.35|25846.49|25808.49|25838.1|25800.1|10
1620527810000|2021-05-09 02:36:50|25845.08|25807.08|25839.57|25801.57|25845.08|25807.08|25839.37|25801.37|10
1620527820000|2021-05-09 02:37:00|25840.14|25802.14|25836.93|25798.93|25840.14|25802.14|25836.38|25798.38|10
1620527830000|2021-05-09 02:37:10|25835.91|25797.91|25830.83|25792.83|25835.91|25797.91|25830.83|25792.83|10
1620527840000|2021-05-09 02:37:20|25830.7|25792.7|25826.37|25788.37|25831.64|25793.64|25826.34|25788.34|10
1620527850000|2021-05-09 02:37:30|25825.62|25787.62|25823.55|25785.55|25825.62|25787.62|25820.57|25782.57|10
1620527860000|2021-05-09 02:37:40|25823.82|25785.82|25819.08|25781.08|25823.82|25785.82|25817.98|25779.98|10
1620527870000|2021-05-09 02:37:50|25817.98|25779.98|25814.72|25776.72|25817.98|25779.98|25814.72|25776.72|9
1620527880000|2021-05-09 02:38:00|25813.91|25775.91|25804.7|25766.7|25813.91|25775.91|25803.78|25765.78|10
1620527890000|2021-05-09 02:38:10|25804.98|25766.98|25801.18|25763.18|25805.27|25767.27|25801.18|25763.18|10
1620527900000|2021-05-09 02:38:20|25801.26|25763.26|25796.28|25758.28|25801.26|25763.26|25796.28|25758.28|10
1620527910000|2021-05-09 02:38:30|25795.84|25757.84|25794.96|25756.96|25795.84|25757.84|25791.51|25753.51|10
1620527920000|2021-05-09 02:38:40|25793.61|25755.61|25794.37|25756.37|25794.37|25756.37|25792.8|25754.8|9
1620527930000|2021-05-09 02:38:50|25795.03|25757.03|25796.76|25758.76|25797.54|25759.54|25795.03|25757.03|10
1620527940000|2021-05-09 02:39:00|25796.93|25758.93|25801.27|25763.27|25801.27|25763.27|25796.93|25758.93|10
1620527950000|2021-05-09 02:39:10|25801.76|25763.76|25805.95|25767.95|25805.95|25767.95|25801.76|25763.76|10
1620527960000|2021-05-09 02:39:20|25805.88|25767.88|25810.13|25772.13|25810.13|25772.13|25805.37|25767.37|10
1620527970000|2021-05-09 02:39:30|25810.12|25772.12|25812.36|25774.36|25812.36|25774.36|25809.76|25771.76|9
1620527980000|2021-05-09 02:39:40|25812.44|25774.44|25812.93|25774.93|25813.79|25775.79|25812.44|25774.44|10
1620527990000|2021-05-09 02:39:50|25812.86|25774.86|25810.12|25772.12|25812.86|25774.86|25809.77|25771.77|10
1620528000000|2021-05-09 02:40:00|25809.21|25771.21|25812.97|25774.97|25812.97|25774.97|25809.21|25771.21|9
1620528010000|2021-05-09 02:40:10|25812.95|25774.95|25818.74|25780.74|25818.77|25780.77|25812.95|25774.95|10
1620528020000|2021-05-09 02:40:20|25818.05|25780.05|25815.67|25777.67|25819|25781|25815.67|25777.67|10
1620528030000|2021-05-09 02:40:30|25815.56|25777.56|25813.43|25775.43|25815.56|25777.56|25813.43|25775.43|9
1620528040000|2021-05-09 02:40:40|25813.39|25775.39|25811.5|25773.5|25813.39|25775.39|25811.5|25773.5|10
1620528050000|2021-05-09 02:40:50|25809.88|25771.88|25812.09|25774.09|25812.09|25774.09|25809.09|25771.09|10
1620528060000|2021-05-09 02:41:00|25813.44|25775.44|25807.01|25769.01|25813.44|25775.44|25807.01|25769.01|10
1620528070000|2021-05-09 02:41:10|25806.33|25768.33|25796.6|25758.6|25806.33|25768.33|25796.6|25758.6|10
1620528080000|2021-05-09 02:41:20|25798.37|25760.37|25793.1|25755.1|25798.37|25760.37|25792.38|25754.38|10
1620528090000|2021-05-09 02:41:30|25792.76|25754.76|25796.08|25758.08|25796.4|25758.4|25792.21|25754.21|10
1620528100000|2021-05-09 02:41:40|25796.01|25758.01|25799.92|25761.92|25799.92|25761.92|25795.19|25757.19|9
1620528110000|2021-05-09 02:41:50|25800.51|25762.51|25806.7|25768.7|25806.7|25768.7|25800.51|25762.51|10
1620528120000|2021-05-09 02:42:00|25807.37|25769.37|25816.3|25778.3|25816.3|25778.3|25807.26|25769.26|10
1620528130000|2021-05-09 02:42:10|25816.4|25778.4|25820.91|25782.91|25820.91|25782.91|25816.21|25778.21|10
1620528140000|2021-05-09 02:42:20|25821.53|25783.53|25825.69|25787.69|25825.69|25787.69|25820.69|25782.69|10
1620528150000|2021-05-09 02:42:30|25825.61|25787.61|25825.41|25787.41|25826.28|25788.28|25824.65|25786.65|9
1620528160000|2021-05-09 02:42:40|25825.05|25787.05|25825.08|25787.08|25826.28|25788.28|25825.05|25787.05|10
1620528170000|2021-05-09 02:42:50|25823.11|25785.11|25822.52|25784.52|25823.55|25785.55|25822.52|25784.52|10
1620528180000|2021-05-09 02:43:00|25821.72|25783.72|25816.72|25778.72|25821.72|25783.72|25816.28|25778.28|10
1620528190000|2021-05-09 02:43:10|25817.35|25779.35|25816.48|25778.48|25817.57|25779.57|25815.48|25777.48|10
1620528200000|2021-05-09 02:43:20|25816.82|25778.82|25810.1|25772.1|25816.82|25778.82|25810.1|25772.1|10
1620528210000|2021-05-09 02:43:30|25811.06|25773.06|25809.01|25771.01|25811.57|25773.57|25809.01|25771.01|10
1620528220000|2021-05-09 02:43:40|25809.87|25771.87|25804.7|25766.7|25809.87|25771.87|25804.09|25766.09|10
1620528230000|2021-05-09 02:43:50|25804.76|25766.76|25804.62|25766.62|25804.93|25766.93|25803.8|25765.8|10
1620528240000|2021-05-09 02:44:00|25804.7|25766.7|25806.28|25768.28|25806.28|25768.28|25804.7|25766.7|10
1620528250000|2021-05-09 02:44:10|25806.54|25768.54|25811.2|25773.2|25811.2|25773.2|25806.54|25768.54|9
1620528260000|2021-05-09 02:44:20|25811.59|25773.59|25807.6|25769.6|25812.14|25774.14|25807.6|25769.6|10
1620528270000|2021-05-09 02:44:30|25808.18|25770.18|25809.4|25771.4|25809.98|25771.98|25808.18|25770.18|9
1620528280000|2021-05-09 02:44:40|25810.41|25772.41|25807.12|25769.12|25811.1|25773.1|25807.12|25769.12|10
1620528290000|2021-05-09 02:44:50|25805.88|25767.88|25806.46|25768.46|25807.6|25769.6|25805.88|25767.88|9
1620528300000|2021-05-09 02:45:00|25805.19|25767.19|25807.7|25769.7|25807.7|25769.7|25805.19|25767.19|9
1620528310000|2021-05-09 02:45:10|25806.55|25768.55|25808.5|25770.5|25809.52|25771.52|25806.55|25768.55|10
1620528320000|2021-05-09 02:45:20|25809.05|25771.05|25807.28|25769.28|25809.05|25771.05|25805.99|25767.99|10
1620528330000|2021-05-09 02:45:30|25807.49|25769.49|25806.6|25768.6|25808.93|25770.93|25806.6|25768.6|10
1620528340000|2021-05-09 02:45:40|25805.28|25767.28|25798.79|25760.79|25805.28|25767.28|25798.69|25760.69|10
1620528350000|2021-05-09 02:45:50|25799.04|25761.04|25802.71|25764.71|25802.71|25764.71|25797.26|25759.26|10
1620528360000|2021-05-09 02:46:00|25802.65|25764.65|25805.97|25767.97|25805.97|25767.97|25802.65|25764.65|10
1620528370000|2021-05-09 02:46:10|25805.35|25767.35|25805.05|25767.05|25805.49|25767.49|25804.58|25766.58|10
1620528380000|2021-05-09 02:46:20|25805.72|25767.72|25805.15|25767.15|25806.02|25768.02|25805.15|25767.15|10
1620528390000|2021-05-09 02:46:30|25805.42|25767.42|25809.68|25771.68|25810.3|25772.3|25804.18|25766.18|10
1620528400000|2021-05-09 02:46:40|25809.77|25771.77|25816.26|25778.26|25820.26|25782.26|25809.77|25771.77|10
1620528410000|2021-05-09 02:46:50|25817.17|25779.17|25826.47|25788.47|25826.47|25788.47|25817.17|25779.17|10
1620528420000|2021-05-09 02:47:00|25826.4|25788.4|25832.62|25794.62|25833.21|25795.21|25826.4|25788.4|10
1620528430000|2021-05-09 02:47:10|25832.06|25794.06|25832.45|25794.45|25835.09|25797.09|25832.06|25794.06|10
1620528440000|2021-05-09 02:47:20|25832.06|25794.06|25827.54|25789.54|25832.06|25794.06|25827.54|25789.54|10
1620528450000|2021-05-09 02:47:30|25826.69|25788.69|25828.06|25790.06|25829.83|25791.83|25826.67|25788.67|10
1620528460000|2021-05-09 02:47:40|25828.95|25790.95|25823.67|25785.67|25828.95|25790.95|25823.67|25785.67|10
1620528470000|2021-05-09 02:47:50|25823.56|25785.56|25819.93|25781.93|25823.56|25785.56|25819.45|25781.45|10
1620528480000|2021-05-09 02:48:00|25820.41|25782.41|25819.3|25781.3|25820.45|25782.45|25817.89|25779.89|10
1620528490000|2021-05-09 02:48:10|25819.38|25781.38|25819.21|25781.21|25821.22|25783.22|25817.95|25779.95|10
1620528500000|2021-05-09 02:48:20|25819.15|25781.15|25814.25|25776.25|25819.15|25781.15|25814.25|25776.25|10
1620528510000|2021-05-09 02:48:30|25813.74|25775.74|25812.5|25774.5|25814.11|25776.11|25811.72|25773.72|10
1620528520000|2021-05-09 02:48:40|25812.67|25774.67|25811.49|25773.49|25812.69|25774.69|25810.71|25772.71|10
1620528530000|2021-05-09 02:48:50|25811.86|25773.86|25819.67|25781.67|25819.67|25781.67|25811.86|25773.86|9
1620528540000|2021-05-09 02:49:00|25819.54|25781.54|25822.9|25784.9|25822.9|25784.9|25818.89|25780.89|10
1620528550000|2021-05-09 02:49:10|25823.22|25785.22|25831.87|25793.87|25831.87|25793.87|25823.22|25785.22|10
1620528560000|2021-05-09 02:49:20|25832.05|25794.05|25837.17|25799.17|25837.17|25799.17|25832.05|25794.05|10
1620528570000|2021-05-09 02:49:30|25844.62|25806.62|25853.1|25815.1|25853.1|25815.1|25844.62|25806.62|10
1620528580000|2021-05-09 02:49:40|25855.35|25817.35|25869.34|25831.34|25871.06|25833.06|25855.35|25817.35|10
1620528590000|2021-05-09 02:49:50|25869.8|25831.8|25869.39|25831.39|25870.96|25832.96|25868.68|25830.68|10
1620528600000|2021-05-09 02:50:00|25871.1|25833.1|25873.78|25835.78|25873.78|25835.78|25868.69|25830.69|10
1620528610000|2021-05-09 02:50:10|25874.83|25836.83|25875.04|25837.04|25875.73|25837.73|25873.22|25835.22|10
1620528620000|2021-05-09 02:50:20|25874.91|25836.91|25875.75|25837.75|25876.49|25838.49|25874.63|25836.63|10
1620528630000|2021-05-09 02:50:30|25875.71|25837.71|25874.1|25836.1|25878.78|25840.78|25874.1|25836.1|10
1620528640000|2021-05-09 02:50:40|25873.14|25835.14|25875.87|25837.87|25875.87|25837.87|25872.49|25834.49|10
1620528650000|2021-05-09 02:50:50|25876.71|25838.71|25876.61|25838.61|25878.15|25840.15|25876.33|25838.33|10
1620528660000|2021-05-09 02:51:00|25876.38|25838.38|25875.75|25837.75|25876.73|25838.73|25873.67|25835.67|10
1620528670000|2021-05-09 02:51:10|25876|25838|25884.91|25846.91|25884.91|25846.91|25876|25838|10
1620528680000|2021-05-09 02:51:20|25885.09|25847.09|25886.84|25848.84|25886.84|25848.84|25884.49|25846.49|10
1620528690000|2021-05-09 02:51:30|25887.1|25849.1|25887.65|25849.65|25888.39|25850.39|25886.27|25848.27|10
1620528700000|2021-05-09 02:51:40|25887.63|25849.63|25887.65|25849.65|25887.84|25849.84|25886.78|25848.78|10
1620528710000|2021-05-09 02:51:50|25887.41|25849.41|25886.26|25848.26|25887.41|25849.41|25884.37|25846.37|10
1620528720000|2021-05-09 02:52:00|25886.65|25848.65|25890.19|25852.19|25890.4|25852.4|25886.65|25848.65|10
1620528730000|2021-05-09 02:52:10|25890|25852|25886.74|25848.74|25890|25852|25886.74|25848.74|10
1620528740000|2021-05-09 02:52:20|25887.67|25849.67|25883.9|25845.9|25887.67|25849.67|25883.9|25845.9|10
1620528750000|2021-05-09 02:52:30|25883.82|25845.82|25883.04|25845.04|25884.51|25846.51|25883.04|25845.04|10
1620528760000|2021-05-09 02:52:40|25882.28|25844.28|25875.49|25837.49|25882.28|25844.28|25875.49|25837.49|10
1620528770000|2021-05-09 02:52:50|25874.99|25836.99|25876.04|25838.04|25876.19|25838.19|25874.79|25836.79|10
1620528780000|2021-05-09 02:53:00|25876.19|25838.19|25874.21|25836.21|25876.19|25838.19|25873.48|25835.48|10
1620528790000|2021-05-09 02:53:10|25874.28|25836.28|25879.93|25841.93|25879.99|25841.99|25874.16|25836.16|10
1620528800000|2021-05-09 02:53:20|25881.07|25843.07|25878.92|25840.92|25881.11|25843.11|25878.92|25840.92|10
1620528810000|2021-05-09 02:53:30|25878.94|25840.94|25875.34|25837.34|25878.94|25840.94|25874.58|25836.58|10
1620528820000|2021-05-09 02:53:40|25875.46|25837.46|25874.9|25836.9|25876.48|25838.48|25873.53|25835.53|10
1620528830000|2021-05-09 02:53:50|25874.85|25836.85|25875.76|25837.76|25877.49|25839.49|25874.85|25836.85|10
1620528840000|2021-05-09 02:54:00|25876.44|25838.44|25877.78|25839.78|25877.78|25839.78|25876.44|25838.44|10
1620528850000|2021-05-09 02:54:10|25878.16|25840.16|25885|25847|25885|25847|25878.16|25840.16|10
1620528860000|2021-05-09 02:54:20|25884.59|25846.59|25885.3|25847.3|25886.74|25848.74|25884.08|25846.08|10
1620528870000|2021-05-09 02:54:30|25885.98|25847.98|25883.28|25845.28|25886.25|25848.25|25883.28|25845.28|10
1620528880000|2021-05-09 02:54:40|25882.79|25844.79|25878.79|25840.79|25883.17|25845.17|25878.79|25840.79|10
1620528890000|2021-05-09 02:54:50|25878.78|25840.78|25877.51|25839.51|25878.8|25840.8|25877.51|25839.51|10
1620528900000|2021-05-09 02:55:00|25878.06|25840.06|25878.1|25840.1|25878.2|25840.2|25876.13|25838.13|10
1620528910000|2021-05-09 02:55:10|25878.27|25840.27|25876.38|25838.38|25878.41|25840.41|25876.38|25838.38|10
1620528920000|2021-05-09 02:55:20|25875.35|25837.35|25869.64|25831.64|25875.35|25837.35|25869.64|25831.64|10
1620528930000|2021-05-09 02:55:30|25870.48|25832.48|25871.34|25833.34|25871.64|25833.64|25870.48|25832.48|10
1620528940000|2021-05-09 02:55:40|25871.23|25833.23|25868.45|25830.45|25871.45|25833.45|25868.45|25830.45|10
1620528950000|2021-05-09 02:55:50|25868.83|25830.83|25869.04|25831.04|25869.04|25831.04|25868.41|25830.41|10
1620528960000|2021-05-09 02:56:00|25869.17|25831.17|25869.31|25831.31|25870.07|25832.07|25868.93|25830.93|10
1620528970000|2021-05-09 02:56:10|25870.76|25832.76|25870.67|25832.67|25870.76|25832.76|25869.9|25831.9|10
1620528980000|2021-05-09 02:56:20|25869.21|25831.21|25869.39|25831.39|25869.82|25831.82|25869.21|25831.21|10
1620528990000|2021-05-09 02:56:30|25870.68|25832.68|25872.41|25834.41|25872.94|25834.94|25870.68|25832.68|10
1620529000000|2021-05-09 02:56:40|25872.34|25834.34|25880.19|25842.19|25880.19|25842.19|25872.34|25834.34|10
1620529010000|2021-05-09 02:56:50|25883.75|25845.75|25883.64|25845.64|25885.07|25847.07|25882.41|25844.41|10
1620529020000|2021-05-09 02:57:00|25883.44|25845.44|25891.29|25853.29|25892.46|25854.46|25883.44|25845.44|10
1620529030000|2021-05-09 02:57:10|25890.73|25852.73|25884.44|25846.44|25890.73|25852.73|25884.44|25846.44|9
1620529040000|2021-05-09 02:57:20|25883.21|25845.21|25885.14|25847.14|25885.14|25847.14|25883.21|25845.21|10
1620529050000|2021-05-09 02:57:30|25885.63|25847.63|25889.06|25851.06|25889.06|25851.06|25885.63|25847.63|10
1620529060000|2021-05-09 02:57:40|25889.54|25851.54|25893.99|25855.99|25893.99|25855.99|25889.54|25851.54|10
1620529070000|2021-05-09 02:57:50|25893.89|25855.89|25893.55|25855.55|25894.14|25856.14|25892.32|25854.32|10
1620529080000|2021-05-09 02:58:00|25891.92|25853.92|25887.21|25849.21|25892.05|25854.05|25887.21|25849.21|10
1620529090000|2021-05-09 02:58:10|25886.49|25848.49|25878.5|25840.5|25886.49|25848.49|25878.5|25840.5|10
1620529100000|2021-05-09 02:58:20|25878.38|25840.38|25875.12|25837.12|25878.38|25840.38|25875.12|25837.12|10
1620529110000|2021-05-09 02:58:30|25875.95|25837.95|25873.7|25835.7|25875.95|25837.95|25873.56|25835.56|10
1620529120000|2021-05-09 02:58:40|25874.91|25836.91|25874.31|25836.31|25874.91|25836.91|25873.58|25835.58|8
1620529130000|2021-05-09 02:58:50|25873.6|25835.6|25877.47|25839.47|25877.47|25839.47|25873.34|25835.34|10
1620529140000|2021-05-09 02:59:00|25878.28|25840.28|25880.94|25842.94|25881.45|25843.45|25877.92|25839.92|9
1620529150000|2021-05-09 02:59:10|25882.07|25844.07|25882.14|25844.14|25883.1|25845.1|25881.54|25843.54|10
1620529160000|2021-05-09 02:59:20|25883.4|25845.4|25883.39|25845.39|25885.99|25847.99|25883.39|25845.39|10
1620529170000|2021-05-09 02:59:30|25883.04|25845.04|25881.41|25843.41|25883.04|25845.04|25880.96|25842.96|10
1620529180000|2021-05-09 02:59:40|25880.79|25842.79|25879.9|25841.9|25880.79|25842.79|25879.37|25841.37|9
1620529190000|2021-05-09 02:59:50|25878.87|25840.87|25879.76|25841.76|25879.76|25841.76|25877.64|25839.64|10
1620529200000|2021-05-09 03:00:00|25879.94|25841.94|25879.77|25841.77|25882.09|25844.09|25879.25|25841.25|10
1620529210000|2021-05-09 03:00:10|25880.04|25842.04|25875.13|25837.13|25880.04|25842.04|25875.13|25837.13|10
1620529220000|2021-05-09 03:00:20|25874.43|25836.43|25871.41|25833.41|25874.43|25836.43|25870.31|25832.31|10
1620529230000|2021-05-09 03:00:30|25871.24|25833.24|25861.36|25823.36|25871.24|25833.24|25861.36|25823.36|10
1620529240000|2021-05-09 03:00:40|25861.39|25823.39|25851.42|25813.42|25861.39|25823.39|25851.06|25813.06|10
1620529250000|2021-05-09 03:00:50|25851.23|25813.23|25850.82|25812.82|25851.23|25813.23|25848.61|25810.61|10
1620529260000|2021-05-09 03:01:00|25851.03|25813.03|25858.04|25820.04|25858.04|25820.04|25851.03|25813.03|10
1620529270000|2021-05-09 03:01:10|25860.17|25822.17|25865.71|25827.71|25865.71|25827.71|25860.17|25822.17|10
1620529280000|2021-05-09 03:01:20|25866.45|25828.45|25871.84|25833.84|25872.03|25834.03|25866.37|25828.37|9
1620529290000|2021-05-09 03:01:30|25872.03|25834.03|25881.21|25843.21|25881.21|25843.21|25872.03|25834.03|10
1620529300000|2021-05-09 03:01:40|25881.66|25843.66|25883.75|25845.75|25883.79|25845.79|25881.42|25843.42|10
1620529310000|2021-05-09 03:01:50|25884.08|25846.08|25889.32|25851.32|25889.32|25851.32|25882.77|25844.77|10
1620529320000|2021-05-09 03:02:00|25890.03|25852.03|25889.72|25851.72|25890.31|25852.31|25888.67|25850.67|10
1620529330000|2021-05-09 03:02:10|25889.89|25851.89|25891.48|25853.48|25891.83|25853.83|25889.89|25851.89|10
1620529340000|2021-05-09 03:02:20|25890.95|25852.95|25892.53|25854.53|25892.53|25854.53|25890.51|25852.51|10
1620529350000|2021-05-09 03:02:30|25893.44|25855.44|25892.38|25854.38|25893.61|25855.61|25892.13|25854.13|10
1620529360000|2021-05-09 03:02:40|25892.51|25854.51|25891.11|25853.11|25892.51|25854.51|25891.11|25853.11|10
1620529370000|2021-05-09 03:02:50|25890.48|25852.48|25888.13|25850.13|25890.48|25852.48|25887.37|25849.37|10
1620529380000|2021-05-09 03:03:00|25887.88|25849.88|25884.8|25846.8|25887.88|25849.88|25884.8|25846.8|9
1620529390000|2021-05-09 03:03:10|25884.53|25846.53|25885.66|25847.66|25885.66|25847.66|25884.33|25846.33|10
1620529400000|2021-05-09 03:03:20|25886.59|25848.59|25886.85|25848.85|25887.17|25849.17|25886.24|25848.24|10
1620529410000|2021-05-09 03:03:30|25886.27|25848.27|25882.62|25844.62|25886.5|25848.5|25882.62|25844.62|10
1620529420000|2021-05-09 03:03:40|25882.68|25844.68|25877.63|25839.63|25882.68|25844.68|25876.99|25838.99|10
1620529430000|2021-05-09 03:03:50|25877.3|25839.3|25877.5|25839.5|25877.5|25839.5|25876.74|25838.74|10
1620529440000|2021-05-09 03:04:00|25877.59|25839.59|25874.32|25836.32|25877.59|25839.59|25874.32|25836.32|10
1620529450000|2021-05-09 03:04:10|25873.76|25835.76|25873.77|25835.77|25874.04|25836.04|25873.12|25835.12|10
1620529460000|2021-05-09 03:04:20|25873.97|25835.97|25875.08|25837.08|25875.1|25837.1|25873.96|25835.96|10
1620529470000|2021-05-09 03:04:30|25874.26|25836.26|25867.25|25829.25|25874.26|25836.26|25867.25|25829.25|10
1620529480000|2021-05-09 03:04:40|25867.88|25829.88|25863.84|25825.84|25867.88|25829.88|25862.75|25824.75|10
1620529490000|2021-05-09 03:04:50|25864.86|25826.86|25865.24|25827.24|25866.2|25828.2|25864.33|25826.33|10
1620529500000|2021-05-09 03:05:00|25865.73|25827.73|25866.77|25828.77|25867.27|25829.27|25865.27|25827.27|10
1620529510000|2021-05-09 03:05:10|25866.36|25828.36|25868.95|25830.95|25868.95|25830.95|25865.82|25827.82|10
1620529520000|2021-05-09 03:05:20|25869.58|25831.58|25869.94|25831.94|25872.09|25834.09|25869.58|25831.58|10
1620529530000|2021-05-09 03:05:30|25869.53|25831.53|25867.45|25829.45|25869.53|25831.53|25867.45|25829.45|10
1620529540000|2021-05-09 03:05:40|25868.04|25830.04|25871.1|25833.1|25871.1|25833.1|25867.88|25829.88|9
1620529550000|2021-05-09 03:05:50|25871.99|25833.99|25874.62|25836.62|25876.45|25838.45|25871.99|25833.99|10
1620529560000|2021-05-09 03:06:00|25874.8|25836.8|25877.77|25839.77|25877.96|25839.96|25874.8|25836.8|10
1620529570000|2021-05-09 03:06:10|25878.89|25840.89|25881.78|25843.78|25882.55|25844.55|25878.89|25840.89|10
1620529580000|2021-05-09 03:06:20|25881.08|25843.08|25881.52|25843.52|25881.67|25843.67|25881.07|25843.07|7
1620529590000|2021-05-09 03:06:30|25880.73|25842.73|25882.09|25844.09|25882.27|25844.27|25880.73|25842.73|10
1620529600000|2021-05-09 03:06:40|25882.61|25844.61|25890.86|25852.86|25891|25853|25882.61|25844.61|10
1620529610000|2021-05-09 03:06:50|25891.7|25853.7|25905.52|25867.52|25905.52|25867.52|25891.7|25853.7|10
1620529620000|2021-05-09 03:07:00|25905.01|25867.01|25918.06|25880.06|25919.66|25881.66|25905.01|25867.01|10
1620529630000|2021-05-09 03:07:10|25918.09|25880.09|25927.16|25889.16|25927.26|25889.26|25918.09|25880.09|10
1620529640000|2021-05-09 03:07:20|25926.67|25888.67|25930.5|25892.5|25930.67|25892.67|25926.67|25888.67|10
1620529650000|2021-05-09 03:07:30|25931.45|25893.45|25931.51|25893.51|25933.6|25895.6|25931.43|25893.43|10
1620529660000|2021-05-09 03:07:40|25931.23|25893.23|25931.18|25893.18|25935.21|25897.21|25930.35|25892.35|10
1620529670000|2021-05-09 03:07:50|25932.41|25894.41|25931.57|25893.57|25932.44|25894.44|25931.57|25893.57|9
1620529680000|2021-05-09 03:08:00|25932.16|25894.16|25932.77|25894.77|25932.77|25894.77|25930.87|25892.87|10
1620529690000|2021-05-09 03:08:10|25933.26|25895.26|25931.32|25893.32|25933.91|25895.91|25931.32|25893.32|10
1620529700000|2021-05-09 03:08:20|25931.49|25893.49|25930.85|25892.85|25933.3|25895.3|25930.85|25892.85|10
1620529710000|2021-05-09 03:08:30|25930.19|25892.19|25929.85|25891.85|25930.19|25892.19|25928.77|25890.77|10
1620529720000|2021-05-09 03:08:40|25928.42|25890.42|25926.34|25888.34|25928.42|25890.42|25926.07|25888.07|10
1620529730000|2021-05-09 03:08:50|25925.87|25887.87|25925.82|25887.82|25927.65|25889.65|25925.82|25887.82|10
1620529740000|2021-05-09 03:09:00|25927.05|25889.05|25921.69|25883.69|25927.05|25889.05|25921.69|25883.69|10
1620529750000|2021-05-09 03:09:10|25921.62|25883.62|25914.83|25876.83|25921.62|25883.62|25913.88|25875.88|10
1620529760000|2021-05-09 03:09:20|25913.27|25875.27|25908.69|25870.69|25913.27|25875.27|25908.57|25870.57|10
1620529770000|2021-05-09 03:09:30|25909.09|25871.09|25907.39|25869.39|25909.22|25871.22|25907.39|25869.39|10
1620529780000|2021-05-09 03:09:40|25906.97|25868.97|25909.48|25871.48|25909.48|25871.48|25906.78|25868.78|10
1620529790000|2021-05-09 03:09:50|25909.44|25871.44|25913.02|25875.02|25913.02|25875.02|25909.44|25871.44|10
1620529800000|2021-05-09 03:10:00|25910.54|25872.54|25918.93|25880.93|25918.93|25880.93|25910.07|25872.07|10
1620529810000|2021-05-09 03:10:10|25918.25|25880.25|25926.44|25888.44|25926.44|25888.44|25918.25|25880.25|10
1620529820000|2021-05-09 03:10:20|25927.67|25889.67|25930.11|25892.11|25930.23|25892.23|25927.02|25889.02|10
1620529830000|2021-05-09 03:10:30|25929.65|25891.65|25941.82|25903.82|25941.82|25903.82|25929.65|25891.65|10
1620529840000|2021-05-09 03:10:40|25943.11|25905.11|25943.8|25905.8|25944.49|25906.49|25942.23|25904.23|10
1620529850000|2021-05-09 03:10:50|25944.09|25906.09|25943.22|25905.22|25945.3|25907.3|25943.17|25905.17|9
1620529860000|2021-05-09 03:11:00|25942.18|25904.18|25953.72|25915.72|25953.72|25915.72|25941.47|25903.47|10
1620529870000|2021-05-09 03:11:10|25954.33|25916.33|25954.27|25916.27|25955.13|25917.13|25954.14|25916.14|10
1620529880000|2021-05-09 03:11:20|25953.85|25915.85|25952.58|25914.58|25954.29|25916.29|25952.53|25914.53|10
1620529890000|2021-05-09 03:11:30|25950.1|25912.1|25947.72|25909.72|25950.1|25912.1|25946.29|25908.29|10
1620529900000|2021-05-09 03:11:40|25947.99|25909.99|25950.88|25912.88|25950.88|25912.88|25947.93|25909.93|10
1620529910000|2021-05-09 03:11:50|25951.64|25913.64|25955.92|25917.92|25955.92|25917.92|25951.64|25913.64|10
1620529920000|2021-05-09 03:12:00|25955.39|25917.39|25957.73|25919.73|25958|25920|25955.39|25917.39|10
1620529930000|2021-05-09 03:12:10|25958.34|25920.34|25961.61|25923.61|25961.61|25923.61|25958.34|25920.34|10
1620529940000|2021-05-09 03:12:20|25962.33|25924.33|25967.87|25929.87|25967.87|25929.87|25962.33|25924.33|10
1620529950000|2021-05-09 03:12:30|25968.18|25930.18|25976.41|25938.41|25976.41|25938.41|25966.17|25928.17|10
1620529960000|2021-05-09 03:12:40|25975.77|25937.77|25982.36|25944.36|25982.36|25944.36|25975.77|25937.77|10
1620529970000|2021-05-09 03:12:50|25982.17|25944.17|25984.24|25946.24|25985.04|25947.04|25981.79|25943.79|10
1620529980000|2021-05-09 03:13:00|25982.98|25944.98|25979.29|25941.29|25983.72|25945.72|25978.82|25940.82|10
1620529990000|2021-05-09 03:13:10|25979.68|25941.68|25978.6|25940.6|25979.68|25941.68|25975.58|25937.58|10
1620530000000|2021-05-09 03:13:20|25978.65|25940.65|25983.83|25945.83|25983.83|25945.83|25978.65|25940.65|10
1620530010000|2021-05-09 03:13:30|25984.14|25946.14|25987.98|25949.98|25988.04|25950.04|25983.5|25945.5|10
1620530020000|2021-05-09 03:13:40|25989.05|25951.05|25992.81|25954.81|25992.99|25954.99|25989.05|25951.05|10
1620530030000|2021-05-09 03:13:50|25993.71|25955.71|25999.82|25961.82|26000.06|25962.06|25993.71|25955.71|10
1620530040000|2021-05-09 03:14:00|26000.12|25962.12|25996.52|25958.52|26000.98|25962.98|25995.63|25957.63|10
1620530050000|2021-05-09 03:14:10|25997.82|25959.82|25995.75|25957.75|25999.81|25961.81|25994.78|25956.78|10
1620530060000|2021-05-09 03:14:20|25996.84|25958.84|25998.66|25960.66|25998.77|25960.77|25996.84|25958.84|10
1620530070000|2021-05-09 03:14:30|25998.85|25960.85|26002.9|25964.9|26002.91|25964.91|25998.85|25960.85|10
1620530080000|2021-05-09 03:14:40|26003.04|25965.04|26005.23|25967.23|26005.23|25967.23|26001.62|25963.62|10
1620530090000|2021-05-09 03:14:50|26006.49|25968.49|26005.67|25967.67|26006.49|25968.49|26005.47|25967.47|10
1620530100000|2021-05-09 03:15:00|26006.01|25968.01|26002.65|25964.65|26006.01|25968.01|26002.1|25964.1|10
1620530110000|2021-05-09 03:15:10|26002.29|25964.29|25997.92|25959.92|26002.29|25964.29|25996.45|25958.45|10
1620530120000|2021-05-09 03:15:20|25997.67|25959.67|25996.9|25958.9|25997.67|25959.67|25995.6|25957.6|10
1620530130000|2021-05-09 03:15:30|25997.9|25959.9|25993.48|25955.48|25998.2|25960.2|25993.48|25955.48|10
1620530140000|2021-05-09 03:15:40|25992|25954|25990.29|25952.29|25992|25954|25988.53|25950.53|10
1620530150000|2021-05-09 03:15:50|25990.92|25952.92|25994.96|25956.96|25996.33|25958.33|25990.92|25952.92|10
1620530160000|2021-05-09 03:16:00|25993.5|25955.5|25986.52|25948.52|25993.5|25955.5|25986.52|25948.52|10
1620530170000|2021-05-09 03:16:10|25985.26|25947.26|25979.3|25941.3|25985.26|25947.26|25978.6|25940.6|10
1620530180000|2021-05-09 03:16:20|25978.41|25940.41|25978.51|25940.51|25978.8|25940.8|25976.83|25938.83|10
1620530190000|2021-05-09 03:16:30|25978.74|25940.74|25978.28|25940.28|25978.74|25940.74|25977.08|25939.08|10
1620530200000|2021-05-09 03:16:40|25978.58|25940.58|25978.29|25940.29|25978.58|25940.58|25977.14|25939.14|10
1620530210000|2021-05-09 03:16:50|25978.04|25940.04|25980.31|25942.31|25980.64|25942.64|25978.04|25940.04|10
1620530220000|2021-05-09 03:17:00|25980.9|25942.9|25983.5|25945.5|25983.5|25945.5|25980.36|25942.36|10
1620530230000|2021-05-09 03:17:10|25983.38|25945.38|25987.17|25949.17|25987.5|25949.5|25983.23|25945.23|10
1620530240000|2021-05-09 03:17:20|25987.04|25949.04|25992.33|25954.33|25992.33|25954.33|25985.75|25947.75|10
1620530250000|2021-05-09 03:17:30|25993.19|25955.19|26001.84|25963.84|26001.84|25963.84|25992.3|25954.3|10
1620530260000|2021-05-09 03:17:40|26002.53|25964.53|26010.97|25972.97|26010.97|25972.97|26002.53|25964.53|10
1620530270000|2021-05-09 03:17:50|26013.26|25975.26|26015.59|25977.59|26015.93|25977.93|26011.83|25973.83|10
1620530280000|2021-05-09 03:18:00|26016.25|25978.25|26015.47|25977.47|26016.94|25978.94|26015.47|25977.47|10
1620530290000|2021-05-09 03:18:10|26016.37|25978.37|26019.87|25981.87|26019.87|25981.87|26016.37|25978.37|10
1620530300000|2021-05-09 03:18:20|26021.02|25983.02|26018.83|25980.83|26021.6|25983.6|26018.63|25980.63|10
1620530310000|2021-05-09 03:18:30|26018.85|25980.85|26020.54|25982.54|26020.54|25982.54|26018.1|25980.1|10
1620530320000|2021-05-09 03:18:40|26021.07|25983.07|26022.28|25984.28|26023.32|25985.32|26020.45|25982.45|10
1620530330000|2021-05-09 03:18:50|26022.06|25984.06|26023.84|25985.84|26023.84|25985.84|26021.52|25983.52|10
1620530340000|2021-05-09 03:19:00|26024.46|25986.46|26032.47|25994.47|26032.81|25994.81|26024.46|25986.46|10
1620530350000|2021-05-09 03:19:10|26032.42|25994.42|26045.68|26007.68|26045.68|26007.68|26032.42|25994.42|10
1620530360000|2021-05-09 03:19:20|26047.89|26009.89|26053.01|26015.01|26053.01|26015.01|26047.89|26009.89|10
1620530370000|2021-05-09 03:19:30|26052.52|26014.52|26060.52|26022.52|26060.52|26022.52|26052.52|26014.52|10
1620530380000|2021-05-09 03:19:40|26061.04|26023.04|26064.18|26026.18|26064.71|26026.71|26061.04|26023.04|10
1620530390000|2021-05-09 03:19:50|26064.71|26026.71|26066.83|26028.83|26067.66|26029.66|26064.56|26026.56|10
1620530400000|2021-05-09 03:20:00|26066.52|26028.52|26068.13|26030.13|26068.62|26030.62|26066.52|26028.52|10
1620530410000|2021-05-09 03:20:10|26065.25|26027.25|26069.76|26031.76|26070.03|26032.03|26065.25|26027.25|10
1620530420000|2021-05-09 03:20:20|26068.97|26030.97|26065.14|26027.14|26069.78|26031.78|26065.14|26027.14|10
1620530430000|2021-05-09 03:20:30|26063.44|26025.44|26051.01|26013.01|26063.44|26025.44|26051.01|26013.01|10
1620530440000|2021-05-09 03:20:40|26050.21|26012.21|26048.98|26010.98|26050.21|26012.21|26048.67|26010.67|10
1620530450000|2021-05-09 03:20:50|26049.59|26011.59|26050.12|26012.12|26050.58|26012.58|26049.27|26011.27|10
1620530460000|2021-05-09 03:21:00|26048.53|26010.53|26048.99|26010.99|26049.74|26011.74|26048.32|26010.32|10
1620530470000|2021-05-09 03:21:10|26050.11|26012.11|26052.25|26014.25|26053.79|26015.79|26050.11|26012.11|10
1620530480000|2021-05-09 03:21:20|26051.89|26013.89|26060.02|26022.02|26060.02|26022.02|26051.89|26013.89|10
1620530490000|2021-05-09 03:21:30|26060.89|26022.89|26062.18|26024.18|26063.64|26025.64|26060.89|26022.89|10
1620530500000|2021-05-09 03:21:40|26060.67|26022.67|26060.87|26022.87|26060.87|26022.87|26059.26|26021.26|10
1620530510000|2021-05-09 03:21:50|26059.63|26021.63|26060.34|26022.34|26061.29|26023.29|26059.29|26021.29|10
1620530520000|2021-05-09 03:22:00|26061.34|26023.34|26060.36|26022.36|26063.15|26025.15|26060.36|26022.36|10
1620530530000|2021-05-09 03:22:10|26060.76|26022.76|26057.78|26019.78|26060.76|26022.76|26057.78|26019.78|10
1620530540000|2021-05-09 03:22:20|26057.57|26019.57|26057.41|26019.41|26057.86|26019.86|26057|26019|10
1620530550000|2021-05-09 03:22:30|26057.29|26019.29|26057.66|26019.66|26058.28|26020.28|26057.29|26019.29|9
1620530560000|2021-05-09 03:22:40|26058.06|26020.06|26064.74|26026.74|26064.74|26026.74|26057.97|26019.97|10
1620530570000|2021-05-09 03:22:50|26064.99|26026.99|26061.1|26023.1|26065.63|26027.63|26061.1|26023.1|10
1620530580000|2021-05-09 03:23:00|26061.46|26023.46|26056.08|26018.08|26061.46|26023.46|26056.08|26018.08|10
1620530590000|2021-05-09 03:23:10|26056.41|26018.41|26052.91|26014.91|26056.41|26018.41|26052.91|26014.91|9
1620530600000|2021-05-09 03:23:20|26052.18|26014.18|26049.2|26011.2|26052.54|26014.54|26049.2|26011.2|10
1620530610000|2021-05-09 03:23:30|26048.45|26010.45|26045.39|26007.39|26049.19|26011.19|26043.88|26005.88|10
1620530620000|2021-05-09 03:23:40|26044.96|26006.96|26054.93|26016.93|26054.93|26016.93|26044.96|26006.96|10
1620530630000|2021-05-09 03:23:50|26055.54|26017.54|26054.2|26016.2|26055.54|26017.54|26052.45|26014.45|10
1620530640000|2021-05-09 03:24:00|26055.42|26017.42|26062.74|26024.74|26063.67|26025.67|26055.42|26017.42|10
1620530650000|2021-05-09 03:24:10|26062.84|26024.84|26056.62|26018.62|26064.88|26026.88|26056.62|26018.62|10
1620530660000|2021-05-09 03:24:20|26058.39|26020.39|26044.99|26006.99|26058.39|26020.39|26044.99|26006.99|10
1620530670000|2021-05-09 03:24:30|26044.88|26006.88|26043.54|26005.54|26046.35|26008.35|26043.28|26005.28|10
1620530680000|2021-05-09 03:24:40|26044.88|26006.88|26044.73|26006.73|26047.56|26009.56|26044.63|26006.63|10
1620530690000|2021-05-09 03:24:50|26044.06|26006.06|26044.02|26006.02|26046.96|26008.96|26044.02|26006.02|10
1620530700000|2021-05-09 03:25:00|26043.59|26005.59|26046.51|26008.51|26047.03|26009.03|26043.59|26005.59|10
1620530710000|2021-05-09 03:25:10|26046.25|26008.25|26042.5|26004.5|26046.25|26008.25|26042.24|26004.24|10
1620530720000|2021-05-09 03:25:20|26041.37|26003.37|26041.31|26003.31|26042|26004|26040.58|26002.58|10
1620530730000|2021-05-09 03:25:30|26039.3|26001.3|26037.85|25999.85|26040.45|26002.45|26037.8|25999.8|10
1620530740000|2021-05-09 03:25:40|26037.11|25999.11|26032.79|25994.79|26037.35|25999.35|26032.79|25994.79|10
1620530750000|2021-05-09 03:25:50|26032.42|25994.42|26020.22|25982.22|26032.42|25994.42|26020.22|25982.22|10
1620530760000|2021-05-09 03:26:00|26020.4|25982.4|26018.82|25980.82|26020.54|25982.54|26018.82|25980.82|10
1620530770000|2021-05-09 03:26:10|26019.05|25981.05|26017.03|25979.03|26019.05|25981.05|26017.03|25979.03|10
1620530780000|2021-05-09 03:26:20|26017.11|25979.11|26019.15|25981.15|26021.23|25983.23|26017.11|25979.11|10
1620530790000|2021-05-09 03:26:30|26018.83|25980.83|26023.04|25985.04|26023.04|25985.04|26018.83|25980.83|9
1620530800000|2021-05-09 03:26:40|26023.17|25985.17|26025.58|25987.58|26025.58|25987.58|26022.24|25984.24|10
1620530810000|2021-05-09 03:26:50|26026.06|25988.06|26028.92|25990.92|26028.92|25990.92|26025.72|25987.72|10
1620530820000|2021-05-09 03:27:00|26028.69|25990.69|26046.86|26008.86|26046.86|26008.86|26028.69|25990.69|10
1620530830000|2021-05-09 03:27:10|26048|26010|26047.81|26009.81|26049.4|26011.4|26047.47|26009.47|10
1620530840000|2021-05-09 03:27:20|26048.8|26010.8|26054.01|26016.01|26054.83|26016.83|26048.8|26010.8|10
1620530850000|2021-05-09 03:27:30|26053.97|26015.97|26053.32|26015.32|26054.32|26016.32|26052.74|26014.74|10
1620530860000|2021-05-09 03:27:40|26051.5|26013.5|26049.64|26011.64|26051.5|26013.5|26049.64|26011.64|9
1620530870000|2021-05-09 03:27:50|26049.26|26011.26|26042.7|26004.7|26049.26|26011.26|26042.7|26004.7|10
1620530880000|2021-05-09 03:28:00|26041.9|26003.9|26038.33|26000.33|26043.24|26005.24|26038.1|26000.1|9
1620530890000|2021-05-09 03:28:10|26037.18|25999.18|26033.64|25995.64|26037.77|25999.77|26033.64|25995.64|10
1620530900000|2021-05-09 03:28:20|26033.46|25995.46|26031.73|25993.73|26033.67|25995.67|26031.38|25993.38|9
1620530910000|2021-05-09 03:28:30|26031.25|25993.25|26027.49|25989.49|26031.52|25993.52|26026.26|25988.26|10
1620530920000|2021-05-09 03:28:40|26027.93|25989.93|26029.43|25991.43|26029.54|25991.54|26027.93|25989.93|10
1620530930000|2021-05-09 03:28:50|26029.39|25991.39|26030.94|25992.94|26030.94|25992.94|26025.47|25987.47|10
1620530940000|2021-05-09 03:29:00|26030.72|25992.72|26029.64|25991.64|26030.72|25992.72|26029.64|25991.64|10
1620530950000|2021-05-09 03:29:10|26029.67|25991.67|26028.81|25990.81|26030.59|25992.59|26028.1|25990.1|10
1620530960000|2021-05-09 03:29:20|26028.57|25990.57|26028.44|25990.44|26031.37|25993.37|26028.23|25990.23|10
1620530970000|2021-05-09 03:29:30|26028.22|25990.22|26027.32|25989.32|26028.65|25990.65|26025.16|25987.16|10
1620530980000|2021-05-09 03:29:40|26026.46|25988.46|26021.13|25983.13|26026.46|25988.46|26021.13|25983.13|10
1620530990000|2021-05-09 03:29:50|26017.41|25979.41|26014.47|25976.47|26017.99|25979.99|26013.75|25975.75|10
1620531000000|2021-05-09 03:30:00|26013.86|25975.86|26014.51|25976.51|26014.51|25976.51|26009.39|25971.39|10
1620531010000|2021-05-09 03:30:10|26014.73|25976.73|26025.42|25987.42|26025.42|25987.42|26014.73|25976.73|10
1620531020000|2021-05-09 03:30:20|26025.97|25987.97|26030.88|25992.88|26030.88|25992.88|26025.97|25987.97|10
1620531030000|2021-05-09 03:30:30|26030.19|25992.19|26031.39|25993.39|26031.39|25993.39|26028.54|25990.54|10
1620531040000|2021-05-09 03:30:40|26031.51|25993.51|26034.42|25996.42|26034.42|25996.42|26030.94|25992.94|10
1620531050000|2021-05-09 03:30:50|26033.33|25995.33|26026.02|25988.02|26033.4|25995.4|26026.02|25988.02|10
1620531060000|2021-05-09 03:31:00|26024.52|25986.52|26020.63|25982.63|26024.52|25986.52|26020.63|25982.63|9
1620531070000|2021-05-09 03:31:10|26020.83|25982.83|26021.12|25983.12|26021.12|25983.12|26020.04|25982.04|10
1620531080000|2021-05-09 03:31:20|26020.95|25982.95|26017.37|25979.37|26020.95|25982.95|26016.52|25978.52|10
1620531090000|2021-05-09 03:31:30|26017.15|25979.15|26000.38|25962.38|26017.15|25979.15|26000.38|25962.38|10
1620531100000|2021-05-09 03:31:40|25999.33|25961.33|25993.44|25955.44|25999.33|25961.33|25993.44|25955.44|10
1620531110000|2021-05-09 03:31:50|25994.99|25956.99|25992.56|25954.56|25994.99|25956.99|25992.39|25954.39|10
1620531120000|2021-05-09 03:32:00|25992.39|25954.39|25994.19|25956.19|25994.35|25956.35|25991.32|25953.32|10
1620531130000|2021-05-09 03:32:10|25994.58|25956.58|25982.52|25944.52|25994.58|25956.58|25982.52|25944.52|10
1620531140000|2021-05-09 03:32:20|25981.46|25943.46|25975.53|25937.53|25981.69|25943.69|25975.15|25937.15|10
1620531150000|2021-05-09 03:32:30|25977.13|25939.13|25979.88|25941.88|25979.88|25941.88|25977.13|25939.13|10
1620531160000|2021-05-09 03:32:40|25980.14|25942.14|25975.46|25937.46|25980.14|25942.14|25975.46|25937.46|10
1620531170000|2021-05-09 03:32:50|25975.87|25937.87|25974.5|25936.5|25977.09|25939.09|25974.5|25936.5|10
1620531180000|2021-05-09 03:33:00|25973.02|25935.02|25962.36|25924.36|25973.02|25935.02|25962.36|25924.36|10
1620531190000|2021-05-09 03:33:10|25961.71|25923.71|25956.19|25918.19|25961.81|25923.81|25956.07|25918.07|10
1620531200000|2021-05-09 03:33:20|25956.07|25918.07|25955.59|25917.59|25957.86|25919.86|25955.45|25917.45|10
1620531210000|2021-05-09 03:33:30|25953.28|25915.28|25945.17|25907.17|25953.28|25915.28|25945.17|25907.17|10
1620531220000|2021-05-09 03:33:40|25943.5|25905.5|25937.06|25899.06|25943.5|25905.5|25937.06|25899.06|9
1620531230000|2021-05-09 03:33:50|25936.52|25898.52|25938.45|25900.45|25938.45|25900.45|25933.75|25895.75|10
1620531240000|2021-05-09 03:34:00|25938.65|25900.65|25942.25|25904.25|25942.29|25904.29|25938.65|25900.65|10
1620531250000|2021-05-09 03:34:10|25944.09|25906.09|25938.43|25900.43|25945.41|25907.41|25938.43|25900.43|10
1620531260000|2021-05-09 03:34:20|25937.52|25899.52|25924.49|25886.49|25937.52|25899.52|25924.49|25886.49|10
1620531270000|2021-05-09 03:34:30|25923.4|25885.4|25909.78|25871.78|25923.4|25885.4|25909.78|25871.78|10
1620531280000|2021-05-09 03:34:40|25901.62|25863.62|25883.37|25845.37|25901.62|25863.62|25883.37|25845.37|10
1620531290000|2021-05-09 03:34:50|25884.85|25846.85|25876.57|25838.57|25884.85|25846.85|25874.98|25836.98|10
1620531300000|2021-05-09 03:35:00|25875.95|25837.95|25868.3|25830.3|25875.95|25837.95|25868.3|25830.3|10
1620531310000|2021-05-09 03:35:10|25867.85|25829.85|25863.08|25825.08|25868.57|25830.57|25861|25823|10
1620531320000|2021-05-09 03:35:20|25858.88|25820.88|25855.07|25817.07|25860.69|25822.69|25855.07|25817.07|10
1620531330000|2021-05-09 03:35:30|25855.16|25817.16|25853.9|25815.9|25855.16|25817.16|25853.39|25815.39|10
1620531340000|2021-05-09 03:35:40|25853.72|25815.72|25852.36|25814.36|25855.65|25817.65|25852.36|25814.36|10
1620531350000|2021-05-09 03:35:50|25852.13|25814.13|25848.55|25810.55|25852.13|25814.13|25848.45|25810.45|10
1620531360000|2021-05-09 03:36:00|25847.2|25809.2|25848.78|25810.78|25850.54|25812.54|25846.83|25808.83|10
1620531370000|2021-05-09 03:36:10|25847.16|25809.16|25859.23|25821.23|25859.23|25821.23|25847.16|25809.16|10
1620531380000|2021-05-09 03:36:20|25859.36|25821.36|25863.19|25825.19|25863.19|25825.19|25859.36|25821.36|10
1620531390000|2021-05-09 03:36:30|25865.77|25827.77|25889.06|25851.06|25889.06|25851.06|25865.77|25827.77|10
1620531400000|2021-05-09 03:36:40|25891.22|25853.22|25900.58|25862.58|25900.58|25862.58|25891.22|25853.22|10
1620531410000|2021-05-09 03:36:50|25900.38|25862.38|25906.04|25868.04|25906.04|25868.04|25900.04|25862.04|10
1620531420000|2021-05-09 03:37:00|25905.46|25867.46|25902.74|25864.74|25911.77|25873.77|25902.74|25864.74|10
1620531430000|2021-05-09 03:37:10|25904.86|25866.86|25904.41|25866.41|25907.37|25869.37|25904.41|25866.41|10
1620531440000|2021-05-09 03:37:20|25905.05|25867.05|25902.66|25864.66|25905.65|25867.65|25902.66|25864.66|10
1620531450000|2021-05-09 03:37:30|25903.09|25865.09|25903.48|25865.48|25903.58|25865.58|25902.01|25864.01|10
1620531460000|2021-05-09 03:37:40|25904.45|25866.45|25916.93|25878.93|25916.93|25878.93|25904.4|25866.4|10
1620531470000|2021-05-09 03:37:50|25916.26|25878.26|25921.4|25883.4|25921.4|25883.4|25916.26|25878.26|10
1620531480000|2021-05-09 03:38:00|25922.92|25884.92|25925.27|25887.27|25925.33|25887.33|25921.91|25883.91|10
1620531490000|2021-05-09 03:38:10|25925.42|25887.42|25935.05|25897.05|25935.05|25897.05|25925.42|25887.42|10
1620531500000|2021-05-09 03:38:20|25935.42|25897.42|25935.18|25897.18|25936.24|25898.24|25932.7|25894.7|10
1620531510000|2021-05-09 03:38:30|25935.58|25897.58|25938.07|25900.07|25938.54|25900.54|25935.35|25897.35|10
1620531520000|2021-05-09 03:38:40|25938.27|25900.27|25942.31|25904.31|25942.41|25904.41|25938.27|25900.27|9
1620531530000|2021-05-09 03:38:50|25944.41|25906.41|25952.49|25914.49|25952.49|25914.49|25944.41|25906.41|10
1620531540000|2021-05-09 03:39:00|25953.25|25915.25|25958.51|25920.51|25959.69|25921.69|25953.17|25915.17|10
1620531550000|2021-05-09 03:39:10|25958.82|25920.82|25963.95|25925.95|25964.3|25926.3|25958.82|25920.82|10
1620531560000|2021-05-09 03:39:20|25964.46|25926.46|25971.88|25933.88|25971.88|25933.88|25963.85|25925.85|10
1620531570000|2021-05-09 03:39:30|25972.85|25934.85|25989.84|25951.84|25989.84|25951.84|25972.85|25934.85|10
1620531580000|2021-05-09 03:39:40|25989.63|25951.63|26001.07|25963.07|26001.07|25963.07|25988.35|25950.35|10
1620531590000|2021-05-09 03:39:50|26003.04|25965.04|26015.06|25977.06|26015.06|25977.06|26002.79|25964.79|10
1620531600000|2021-05-09 03:40:00|26016.4|25978.4|26024.31|25986.31|26024.31|25986.31|26016.4|25978.4|10
1620531610000|2021-05-09 03:40:10|26022.79|25984.79|26017.47|25979.47|26024.35|25986.35|26017.47|25979.47|10
1620531620000|2021-05-09 03:40:20|26018.05|25980.05|26013.47|25975.47|26018.36|25980.36|26013.47|25975.47|10
1620531630000|2021-05-09 03:40:30|26011.96|25973.96|25999.36|25961.36|26011.96|25973.96|25999.36|25961.36|10
1620531640000|2021-05-09 03:40:40|25999.65|25961.65|25997.33|25959.33|25999.65|25961.65|25995.14|25957.14|10
1620531650000|2021-05-09 03:40:50|25996.77|25958.77|26004.76|25966.76|26004.76|25966.76|25996.54|25958.54|10
1620531660000|2021-05-09 03:41:00|26006.48|25968.48|26007.7|25969.7|26009.02|25971.02|26006.48|25968.48|10
1620531670000|2021-05-09 03:41:10|26006.69|25968.69|26006.1|25968.1|26006.69|25968.69|26004.12|25966.12|10
1620531680000|2021-05-09 03:41:20|26006.2|25968.2|26009.88|25971.88|26009.88|25971.88|26006.2|25968.2|10
1620531690000|2021-05-09 03:41:30|26009.79|25971.79|26017.11|25979.11|26017.11|25979.11|26009.1|25971.1|10
1620531700000|2021-05-09 03:41:40|26018.1|25980.1|26025.61|25987.61|26025.61|25987.61|26018.1|25980.1|10
1620531710000|2021-05-09 03:41:50|26026.86|25988.86|26030.41|25992.41|26030.48|25992.48|26026.86|25988.86|10
1620531720000|2021-05-09 03:42:00|26032.38|25994.38|26026.53|25988.53|26033.09|25995.09|26026.53|25988.53|10
1620531730000|2021-05-09 03:42:10|26026.19|25988.19|26020.96|25982.96|26027.31|25989.31|26020.96|25982.96|10
1620531740000|2021-05-09 03:42:20|26017.13|25979.13|26001.33|25963.33|26018.22|25980.22|26001.33|25963.33|10
1620531750000|2021-05-09 03:42:30|26001.03|25963.03|25984.69|25946.69|26001.29|25963.29|25984.05|25946.05|10
1620531760000|2021-05-09 03:42:40|25983.14|25945.14|25978.04|25940.04|25984.32|25946.32|25978.04|25940.04|10
1620531770000|2021-05-09 03:42:50|25978.17|25940.17|25975.42|25937.42|25978.42|25940.42|25974.21|25936.21|10
1620531780000|2021-05-09 03:43:00|25976.24|25938.24|25984.32|25946.32|25984.47|25946.47|25976.24|25938.24|10
1620531790000|2021-05-09 03:43:10|25986.11|25948.11|25984.77|25946.77|25986.12|25948.12|25984.77|25946.77|10
1620531800000|2021-05-09 03:43:20|25985.05|25947.05|25986.7|25948.7|25987.34|25949.34|25984.03|25946.03|10
1620531810000|2021-05-09 03:43:30|25986.69|25948.69|25987.25|25949.25|25988.08|25950.08|25985.96|25947.96|10
1620531820000|2021-05-09 03:43:40|25987.5|25949.5|25987.3|25949.3|25988.56|25950.56|25987.16|25949.16|10
1620531830000|2021-05-09 03:43:50|25986.91|25948.91|25986.57|25948.57|25987.67|25949.67|25986.24|25948.24|10
1620531840000|2021-05-09 03:44:00|25986.83|25948.83|25987.87|25949.87|25987.87|25949.87|25984.25|25946.25|10
1620531850000|2021-05-09 03:44:10|25988.09|25950.09|25995.66|25957.66|25995.67|25957.67|25986.72|25948.72|10
1620531860000|2021-05-09 03:44:20|25996.01|25958.01|26001.85|25963.85|26002.91|25964.91|25996.01|25958.01|10
1620531870000|2021-05-09 03:44:30|26000.53|25962.53|25983.99|25945.99|26000.53|25962.53|25983.99|25945.99|10
1620531880000|2021-05-09 03:44:40|25981.08|25943.08|25975.02|25937.02|25981.19|25943.19|25975.02|25937.02|10
1620531890000|2021-05-09 03:44:50|25973.66|25935.66|25969.23|25931.23|25973.66|25935.66|25968.96|25930.96|10
1620531900000|2021-05-09 03:45:00|25969.08|25931.08|25966.69|25928.69|25969.08|25931.08|25966.69|25928.69|10
1620531910000|2021-05-09 03:45:10|25966.48|25928.48|25965.04|25927.04|25966.48|25928.48|25963.42|25925.42|10
1620531920000|2021-05-09 03:45:20|25965.64|25927.64|25962.6|25924.6|25965.93|25927.93|25962.59|25924.59|10
1620531930000|2021-05-09 03:45:30|25962.93|25924.93|25973.21|25935.21|25973.31|25935.31|25962.93|25924.93|10
1620531940000|2021-05-09 03:45:40|25973.52|25935.52|25986.07|25948.07|25986.07|25948.07|25973.37|25935.37|10
1620531950000|2021-05-09 03:45:50|25986.41|25948.41|26004.49|25966.49|26004.49|25966.49|25986.41|25948.41|10
1620531960000|2021-05-09 03:46:00|26007.13|25969.13|26009.77|25971.77|26010.62|25972.62|26006.93|25968.93|10
1620531970000|2021-05-09 03:46:10|26009.03|25971.03|26006.46|25968.46|26009.4|25971.4|26006.46|25968.46|10
1620531980000|2021-05-09 03:46:20|26006.75|25968.75|26008.1|25970.1|26008.1|25970.1|26005.32|25967.32|10
1620531990000|2021-05-09 03:46:30|26007.73|25969.73|26019.2|25981.2|26019.2|25981.2|26007.73|25969.73|9
1620532000000|2021-05-09 03:46:40|26020.07|25982.07|26029.41|25991.41|26029.41|25991.41|26019.4|25981.4|10
1620532010000|2021-05-09 03:46:50|26030.92|25992.92|26038.39|26000.39|26038.39|26000.39|26030.66|25992.66|10
1620532020000|2021-05-09 03:47:00|26039.56|26001.56|26038.08|26000.08|26043.23|26005.23|26037.74|25999.74|10
1620532030000|2021-05-09 03:47:10|26039.16|26001.16|26043.23|26005.23|26043.47|26005.47|26038.37|26000.37|10
1620532040000|2021-05-09 03:47:20|26041.51|26003.51|26038.5|26000.5|26042.53|26004.53|26038.5|26000.5|10
1620532050000|2021-05-09 03:47:30|26037.93|25999.93|26038.5|26000.5|26040.21|26002.21|26037.93|25999.93|10
1620532060000|2021-05-09 03:47:40|26036.52|25998.52|26039.24|26001.24|26039.94|26001.94|26036.01|25998.01|10
1620532070000|2021-05-09 03:47:50|26041.24|26003.24|26041.46|26003.46|26041.73|26003.73|26039.73|26001.73|10
1620532080000|2021-05-09 03:48:00|26041.26|26003.26|26035.87|25997.87|26042.71|26004.71|26035.87|25997.87|10
1620532090000|2021-05-09 03:48:10|26032.71|25994.71|26021.18|25983.18|26032.71|25994.71|26021.18|25983.18|9
1620532100000|2021-05-09 03:48:20|26020.98|25982.98|26016.76|25978.76|26021.05|25983.05|26016.31|25978.31|9
1620532110000|2021-05-09 03:48:30|26014.66|25976.66|26013.03|25975.03|26014.83|25976.83|26012.62|25974.62|10
1620532120000|2021-05-09 03:48:40|26015.08|25977.08|26017.61|25979.61|26018.55|25980.55|26015.08|25977.08|10
1620532130000|2021-05-09 03:48:50|26016.47|25978.47|26010.47|25972.47|26016.61|25978.61|26010.47|25972.47|10
1620532140000|2021-05-09 03:49:00|26009.85|25971.85|26016.79|25978.79|26016.79|25978.79|26008.76|25970.76|10
1620532150000|2021-05-09 03:49:10|26017.14|25979.14|26015.97|25977.97|26017.96|25979.96|26015.21|25977.21|10
1620532160000|2021-05-09 03:49:20|26015.58|25977.58|26007.95|25969.95|26015.58|25977.58|26007.35|25969.35|10
1620532170000|2021-05-09 03:49:30|26008.06|25970.06|26006.95|25968.95|26008.4|25970.4|26006.49|25968.49|10
1620532180000|2021-05-09 03:49:40|26007.95|25969.95|26011.69|25973.69|26011.69|25973.69|26007.2|25969.2|10
1620532190000|2021-05-09 03:49:50|26012.45|25974.45|26012.66|25974.66|26013.11|25975.11|26011.32|25973.32|10
1620532200000|2021-05-09 03:50:00|26011.12|25973.12|25989.81|25951.81|26011.39|25973.39|25989.81|25951.81|10
1620532210000|2021-05-09 03:50:10|25988.18|25950.18|25980.32|25942.32|25988.18|25950.18|25980.32|25942.32|10
1620532220000|2021-05-09 03:50:20|25979.48|25941.48|25971.42|25933.42|25979.48|25941.48|25971.42|25933.42|10
1620532230000|2021-05-09 03:50:30|25971.99|25933.99|25968.56|25930.56|25973.14|25935.14|25967.71|25929.71|10
1620532240000|2021-05-09 03:50:40|25970.65|25932.65|25967.83|25929.83|25971.03|25933.03|25967.83|25929.83|10
1620532250000|2021-05-09 03:50:50|25965.71|25927.71|25957.32|25919.32|25965.71|25927.71|25957.2|25919.2|10
1620532260000|2021-05-09 03:51:00|25957.76|25919.76|25946.03|25908.03|25957.76|25919.76|25946.03|25908.03|10
1620532270000|2021-05-09 03:51:10|25944.24|25906.24|25933.89|25895.89|25944.24|25906.24|25933.89|25895.89|10
1620532280000|2021-05-09 03:51:20|25933.27|25895.27|25926.88|25888.88|25933.76|25895.76|25926.88|25888.88|10
1620532290000|2021-05-09 03:51:30|25925.9|25887.9|25914.88|25876.88|25925.9|25887.9|25914.88|25876.88|10
1620532300000|2021-05-09 03:51:40|25911.23|25873.23|25894.91|25856.91|25911.23|25873.23|25894.22|25856.22|10
1620532310000|2021-05-09 03:51:50|25892.39|25854.39|25885.17|25847.17|25892.39|25854.39|25884.98|25846.98|10
1620532320000|2021-05-09 03:52:00|25885.66|25847.66|25851.6|25813.6|25885.66|25847.66|25851.6|25813.6|10
1620532330000|2021-05-09 03:52:10|25837.14|25799.14|25829.6|25791.6|25837.14|25799.14|25827.24|25789.24|10
1620532340000|2021-05-09 03:52:20|25830.05|25792.05|25850.52|25812.52|25850.52|25812.52|25830.05|25792.05|10
1620532350000|2021-05-09 03:52:30|25851.43|25813.43|25852.8|25814.8|25853.4|25815.4|25849.71|25811.71|10
1620532360000|2021-05-09 03:52:40|25847.92|25809.92|25833.28|25795.28|25847.92|25809.92|25833.28|25795.28|10
1620532370000|2021-05-09 03:52:50|25832.75|25794.75|25836.31|25798.31|25837.82|25799.82|25832.75|25794.75|10
1620532380000|2021-05-09 03:53:00|25834.62|25796.62|25839.84|25801.84|25840.97|25802.97|25834.45|25796.45|10
1620532390000|2021-05-09 03:53:10|25839.99|25801.99|25835.71|25797.71|25841.05|25803.05|25835.71|25797.71|10
1620532400000|2021-05-09 03:53:20|25837.41|25799.41|25844.26|25806.26|25844.26|25806.26|25836.26|25798.26|10
1620532410000|2021-05-09 03:53:30|25845.85|25807.85|25837.93|25799.93|25845.85|25807.85|25835.73|25797.73|10
1620532420000|2021-05-09 03:53:40|25835.95|25797.95|25825.66|25787.66|25835.95|25797.95|25825.66|25787.66|10
1620532430000|2021-05-09 03:53:50|25828.27|25790.27|25822.63|25784.63|25828.27|25790.27|25822.63|25784.63|10
1620532440000|2021-05-09 03:54:00|25821.58|25783.58|25819.17|25781.17|25821.93|25783.93|25818.34|25780.34|10
1620532450000|2021-05-09 03:54:10|25820.98|25782.98|25818.09|25780.09|25821.2|25783.2|25817.32|25779.32|9
1620532460000|2021-05-09 03:54:20|25817.99|25779.99|25811.89|25773.89|25818.72|25780.72|25811.89|25773.89|10
1620532470000|2021-05-09 03:54:30|25809.1|25771.1|25788.25|25750.25|25809.1|25771.1|25788.25|25750.25|10
1620532480000|2021-05-09 03:54:40|25787.88|25749.88|25785.89|25747.89|25788.72|25750.72|25782.85|25744.85|10
1620532490000|2021-05-09 03:54:50|25786.85|25748.85|25776.3|25738.3|25786.85|25748.85|25776.3|25738.3|10
1620532500000|2021-05-09 03:55:00|25773.55|25735.55|25756.28|25718.28|25773.55|25735.55|25756.28|25718.28|10
1620532510000|2021-05-09 03:55:10|25757.68|25719.68|25756.44|25718.44|25760.41|25722.41|25756.44|25718.44|10
1620532520000|2021-05-09 03:55:20|25756.15|25718.15|25756.39|25718.39|25758.99|25720.99|25752.91|25714.91|10
1620532530000|2021-05-09 03:55:30|25755.96|25717.96|25720.49|25682.49|25756.46|25718.46|25719.87|25681.87|10
1620532540000|2021-05-09 03:55:40|25721.19|25683.19|25717.95|25679.95|25722.23|25684.23|25713.79|25675.79|10
1620532550000|2021-05-09 03:55:50|25722.71|25684.71|25738.73|25700.73|25738.73|25700.73|25722.71|25684.71|10
1620532560000|2021-05-09 03:56:00|25737.86|25699.86|25728.71|25690.71|25737.86|25699.86|25727.55|25689.55|10
1620532570000|2021-05-09 03:56:10|25731.58|25693.58|25739.07|25701.07|25739.07|25701.07|25731.58|25693.58|10
1620532580000|2021-05-09 03:56:20|25741.39|25703.39|25746.89|25708.89|25746.89|25708.89|25741.39|25703.39|10
1620532590000|2021-05-09 03:56:30|25748.24|25710.24|25749.02|25711.02|25752.86|25714.86|25747.4|25709.4|9
1620532600000|2021-05-09 03:56:40|25748.22|25710.22|25738.32|25700.32|25748.56|25710.56|25738.32|25700.32|10
1620532610000|2021-05-09 03:56:50|25738.28|25700.28|25730.8|25692.8|25738.35|25700.35|25730.8|25692.8|10
1620532620000|2021-05-09 03:57:00|25730.09|25692.09|25712.23|25674.23|25731.7|25693.7|25712.23|25674.23|10
1620532630000|2021-05-09 03:57:10|25714.51|25676.51|25719.7|25681.7|25722.05|25684.05|25714.51|25676.51|10
1620532640000|2021-05-09 03:57:20|25722.35|25684.35|25711.5|25673.5|25722.35|25684.35|25711.5|25673.5|10
1620532650000|2021-05-09 03:57:30|25708.6|25670.6|25704.38|25666.38|25708.6|25670.6|25702.06|25664.06|10
1620532660000|2021-05-09 03:57:40|25703.11|25665.11|25697.73|25659.73|25704.3|25666.3|25697.73|25659.73|10
1620532670000|2021-05-09 03:57:50|25696.13|25658.13|25683.56|25645.56|25696.13|25658.13|25682.76|25644.76|10
1620532680000|2021-05-09 03:58:00|25681.29|25643.29|25662.8|25624.8|25681.8|25643.8|25662.8|25624.8|10
1620532690000|2021-05-09 03:58:10|25662.17|25624.17|25642.73|25604.73|25662.17|25624.17|25642.73|25604.73|10
1620532700000|2021-05-09 03:58:20|25642.52|25604.52|25630.15|25592.15|25642.52|25604.52|25630.15|25592.15|10
1620532710000|2021-05-09 03:58:30|25631.66|25593.66|25639.15|25601.15|25639.15|25601.15|25631.66|25593.66|10
1620532720000|2021-05-09 03:58:40|25639.07|25601.07|25651.19|25613.19|25651.19|25613.19|25639.07|25601.07|10
1620532730000|2021-05-09 03:58:50|25653|25615|25656.13|25618.13|25656.35|25618.35|25652.35|25614.35|10
1620532740000|2021-05-09 03:59:00|25654.93|25616.93|25659.14|25621.14|25659.14|25621.14|25653.62|25615.62|10
1620532750000|2021-05-09 03:59:10|25660.99|25622.99|25664.48|25626.48|25664.48|25626.48|25660.99|25622.99|10
1620532760000|2021-05-09 03:59:20|25664.6|25626.6|25663.68|25625.68|25670.73|25632.73|25663.68|25625.68|10
1620532770000|2021-05-09 03:59:30|25663.28|25625.28|25649.27|25611.27|25663.28|25625.28|25649.27|25611.27|10
1620532780000|2021-05-09 03:59:40|25649.24|25611.24|25635.25|25597.25|25649.68|25611.68|25635.25|25597.25|10
1620532790000|2021-05-09 03:59:50|25630.47|25592.47|25611.01|25573.01|25630.47|25592.47|25611.01|25573.01|10
1620532800000|2021-05-09 04:00:00|25604.64|25566.64|25615.54|25577.54|25615.54|25577.54|25597.1|25559.1|10
1620532810000|2021-05-09 04:00:10|25623.92|25585.92|25633.75|25595.75|25640.68|25602.68|25623.92|25585.92|10
1620532820000|2021-05-09 04:00:20|25630.94|25592.94|25627.69|25589.69|25634.02|25596.02|25626.89|25588.89|10
1620532830000|2021-05-09 04:00:30|25629.09|25591.09|25632.39|25594.39|25632.39|25594.39|25627.65|25589.65|10
1620532840000|2021-05-09 04:00:40|25633.83|25595.83|25637.54|25599.54|25638.35|25600.35|25633.83|25595.83|10
1620532850000|2021-05-09 04:00:50|25636.48|25598.48|25640.44|25602.44|25641.47|25603.47|25636.48|25598.48|10
1620532860000|2021-05-09 04:01:00|25641.09|25603.09|25633.88|25595.88|25641.09|25603.09|25633.78|25595.78|10
1620532870000|2021-05-09 04:01:10|25622.81|25584.81|25648.09|25610.09|25648.09|25610.09|25622.81|25584.81|10
1620532880000|2021-05-09 04:01:20|25653.86|25615.86|25672.01|25634.01|25672.01|25634.01|25653.86|25615.86|10
1620532890000|2021-05-09 04:01:30|25670.53|25632.53|25678.43|25640.43|25678.43|25640.43|25669.99|25631.99|10
1620532900000|2021-05-09 04:01:40|25679.14|25641.14|25688.04|25650.04|25688.04|25650.04|25679.14|25641.14|10
1620532910000|2021-05-09 04:01:50|25687.64|25649.64|25691.47|25653.47|25692.1|25654.1|25687.64|25649.64|10
1620532920000|2021-05-09 04:02:00|25692.73|25654.73|25704.09|25666.09|25704.09|25666.09|25692.73|25654.73|10
1620532930000|2021-05-09 04:02:10|25708.87|25670.87|25720.58|25682.58|25720.58|25682.58|25704.23|25666.23|10
1620532940000|2021-05-09 04:02:20|25718.74|25680.74|25740.94|25702.94|25740.94|25702.94|25718.74|25680.74|10
1620532950000|2021-05-09 04:02:30|25745.01|25707.01|25748.61|25710.61|25748.86|25710.86|25744.8|25706.8|10
1620532960000|2021-05-09 04:02:40|25748.66|25710.66|25752.27|25714.27|25753.7|25715.7|25748.66|25710.66|10
1620532970000|2021-05-09 04:02:50|25752.16|25714.16|25752.12|25714.12|25752.91|25714.91|25748.03|25710.03|10
1620532980000|2021-05-09 04:03:00|25752.14|25714.14|25765.54|25727.54|25765.54|25727.54|25751.29|25713.29|10
1620532990000|2021-05-09 04:03:10|25765.72|25727.72|25769.5|25731.5|25770.42|25732.42|25765.72|25727.72|10
1620533000000|2021-05-09 04:03:20|25766.9|25728.9|25765.52|25727.52|25770.96|25732.96|25764.63|25726.63|10
1620533010000|2021-05-09 04:03:30|25763.64|25725.64|25762.63|25724.63|25763.73|25725.73|25762.63|25724.63|10
1620533020000|2021-05-09 04:03:40|25759.87|25721.87|25758.59|25720.59|25759.87|25721.87|25757.34|25719.34|10
1620533030000|2021-05-09 04:03:50|25758.67|25720.67|25760.76|25722.76|25765.47|25727.47|25758.67|25720.67|10
1620533040000|2021-05-09 04:04:00|25755.55|25717.55|25744.2|25706.2|25755.68|25717.68|25744.2|25706.2|10
1620533050000|2021-05-09 04:04:10|25743.66|25705.66|25733.24|25695.24|25743.66|25705.66|25733.24|25695.24|10
1620533060000|2021-05-09 04:04:20|25731.27|25693.27|25731.12|25693.12|25732.66|25694.66|25729.08|25691.08|10
1620533070000|2021-05-09 04:04:30|25731.55|25693.55|25741.51|25703.51|25741.51|25703.51|25731.55|25693.55|10
1620533080000|2021-05-09 04:04:40|25741.95|25703.95|25736.57|25698.57|25742.53|25704.53|25734.48|25696.48|10
1620533090000|2021-05-09 04:04:50|25741.4|25703.4|25730.17|25692.17|25741.4|25703.4|25730.17|25692.17|10
1620533100000|2021-05-09 04:05:00|25728.85|25690.85|25719.52|25681.52|25729.89|25691.89|25719.52|25681.52|10
1620533110000|2021-05-09 04:05:10|25719.21|25681.21|25709.91|25671.91|25719.21|25681.21|25709.5|25671.5|10
1620533120000|2021-05-09 04:05:20|25709.42|25671.42|25706.51|25668.51|25710.7|25672.7|25706.51|25668.51|10
1620533130000|2021-05-09 04:05:30|25706.62|25668.62|25710.86|25672.86|25713.4|25675.4|25706.62|25668.62|10
1620533140000|2021-05-09 04:05:40|25710.28|25672.28|25713.86|25675.86|25713.86|25675.86|25710.08|25672.08|10
1620533150000|2021-05-09 04:05:50|25711.58|25673.58|25709.18|25671.18|25714.75|25676.75|25707.2|25669.2|10
1620533160000|2021-05-09 04:06:00|25708.73|25670.73|25709.31|25671.31|25709.47|25671.47|25707.66|25669.66|10
1620533170000|2021-05-09 04:06:10|25709.27|25671.27|25725.06|25687.06|25725.06|25687.06|25709.07|25671.07|10
1620533180000|2021-05-09 04:06:20|25723.84|25685.84|25731.8|25693.8|25731.8|25693.8|25723.84|25685.84|10
1620533190000|2021-05-09 04:06:30|25732.17|25694.17|25750.91|25712.91|25750.91|25712.91|25732.17|25694.17|10
1620533200000|2021-05-09 04:06:40|25751.25|25713.25|25766.7|25728.7|25766.7|25728.7|25751.25|25713.25|10
1620533210000|2021-05-09 04:06:50|25767.62|25729.62|25766.69|25728.69|25772.29|25734.29|25760.02|25722.02|10
1620533220000|2021-05-09 04:07:00|25765.76|25727.76|25773.46|25735.46|25776.09|25738.09|25765.76|25727.76|10
1620533230000|2021-05-09 04:07:10|25777.64|25739.64|25766.22|25728.22|25777.64|25739.64|25766.22|25728.22|10
1620533240000|2021-05-09 04:07:20|25765.38|25727.38|25762.62|25724.62|25765.38|25727.38|25761.98|25723.98|10
1620533250000|2021-05-09 04:07:30|25763.63|25725.63|25754.27|25716.27|25763.63|25725.63|25750.28|25712.28|10
1620533260000|2021-05-09 04:07:40|25753.46|25715.46|25726.49|25688.49|25753.46|25715.46|25726.49|25688.49|10
1620533270000|2021-05-09 04:07:50|25724.53|25686.53|25722.69|25684.69|25725.98|25687.98|25721.91|25683.91|10
1620533280000|2021-05-09 04:08:00|25724.75|25686.75|25705.75|25667.75|25724.75|25686.75|25705.75|25667.75|10
1620533290000|2021-05-09 04:08:10|25705.24|25667.24|25703.96|25665.96|25706.11|25668.11|25702.17|25664.17|10
1620533300000|2021-05-09 04:08:20|25703.22|25665.22|25704|25666|25704.51|25666.51|25703.06|25665.06|10
1620533310000|2021-05-09 04:08:30|25705.82|25667.82|25702.82|25664.82|25706.39|25668.39|25699.69|25661.69|10
1620533320000|2021-05-09 04:08:40|25703.1|25665.1|25703|25665|25704.95|25666.95|25701.43|25663.43|10
1620533330000|2021-05-09 04:08:50|25703.34|25665.34|25698|25660|25703.74|25665.74|25698|25660|10
1620533340000|2021-05-09 04:09:00|25696.77|25658.77|25696.02|25658.02|25696.77|25658.77|25691.38|25653.38|10
1620533350000|2021-05-09 04:09:10|25696.64|25658.64|25692.02|25654.02|25696.64|25658.64|25691.5|25653.5|10
1620533360000|2021-05-09 04:09:20|25689.89|25651.89|25690.51|25652.51|25691.71|25653.71|25689.14|25651.14|10
1620533370000|2021-05-09 04:09:30|25688.35|25650.35|25679.89|25641.89|25688.85|25650.85|25679.89|25641.89|10
1620533380000|2021-05-09 04:09:40|25679.39|25641.39|25676.56|25638.56|25682.65|25644.65|25676.56|25638.56|10
1620533390000|2021-05-09 04:09:50|25675.56|25637.56|25666.74|25628.74|25675.56|25637.56|25666.74|25628.74|10
1620533400000|2021-05-09 04:10:00|25664.99|25626.99|25660.2|25622.2|25664.99|25626.99|25660.07|25622.07|10
1620533410000|2021-05-09 04:10:10|25660.64|25622.64|25655.57|25617.57|25660.73|25622.73|25655.57|25617.57|10
1620533420000|2021-05-09 04:10:20|25655.84|25617.84|25647.84|25609.84|25655.84|25617.84|25647.76|25609.76|10
1620533430000|2021-05-09 04:10:30|25642.1|25604.1|25636.13|25598.13|25643.27|25605.27|25636.13|25598.13|10
1620533440000|2021-05-09 04:10:40|25634.16|25596.16|25628.92|25590.92|25634.16|25596.16|25627.78|25589.78|10
1620533450000|2021-05-09 04:10:50|25628.15|25590.15|25622.36|25584.36|25628.15|25590.15|25622.36|25584.36|10
1620533460000|2021-05-09 04:11:00|25621.28|25583.28|25631.01|25593.01|25631.01|25593.01|25621.28|25583.28|10
1620533470000|2021-05-09 04:11:10|25636.01|25598.01|25639.94|25601.94|25641.37|25603.37|25636.01|25598.01|10
1620533480000|2021-05-09 04:11:20|25639.34|25601.34|25646.64|25608.64|25646.64|25608.64|25639.34|25601.34|10
1620533490000|2021-05-09 04:11:30|25646.87|25608.87|25674.01|25636.01|25674.01|25636.01|25646.87|25608.87|9
1620533500000|2021-05-09 04:11:40|25674.85|25636.85|25674.75|25636.75|25676.98|25638.98|25673.9|25635.9|10
1620533510000|2021-05-09 04:11:50|25673.14|25635.14|25661.8|25623.8|25673.14|25635.14|25661.8|25623.8|10
1620533520000|2021-05-09 04:12:00|25659.03|25621.03|25659.2|25621.2|25659.2|25621.2|25656.48|25618.48|10
1620533530000|2021-05-09 04:12:10|25660.05|25622.05|25659.57|25621.57|25662.47|25624.47|25659.26|25621.26|10
1620533540000|2021-05-09 04:12:20|25658.68|25620.68|25654.21|25616.21|25658.75|25620.75|25654.21|25616.21|10
1620533550000|2021-05-09 04:12:30|25652.98|25614.98|25644.74|25606.74|25655.54|25617.54|25644.74|25606.74|10
1620533560000|2021-05-09 04:12:40|25637.18|25599.18|25620.84|25582.84|25637.18|25599.18|25620.84|25582.84|10
1620533570000|2021-05-09 04:12:50|25619.5|25581.5|25613.66|25575.66|25619.74|25581.74|25613.66|25575.66|10
1620533580000|2021-05-09 04:13:00|25613.28|25575.28|25610.41|25572.41|25613.89|25575.89|25608.85|25570.85|10
1620533590000|2021-05-09 04:13:10|25609.8|25571.8|25611.29|25573.29|25617.26|25579.26|25609.8|25571.8|10
1620533600000|2021-05-09 04:13:20|25607.91|25569.91|25605.08|25567.08|25607.91|25569.91|25602.77|25564.77|10
1620533610000|2021-05-09 04:13:30|25607.06|25569.06|25606.65|25568.65|25611.17|25573.17|25606.65|25568.65|10
1620533620000|2021-05-09 04:13:40|25603.65|25565.65|25573.76|25535.76|25603.65|25565.65|25573.76|25535.76|10
1620533630000|2021-05-09 04:13:50|25565.04|25527.04|25538.38|25500.38|25565.04|25527.04|25538.18|25500.18|10
1620533640000|2021-05-09 04:14:00|25536.3|25498.3|25523.34|25485.34|25536.45|25498.45|25523.34|25485.34|10
1620533650000|2021-05-09 04:14:10|25522.57|25484.57|25501.65|25463.65|25522.57|25484.57|25501.65|25463.65|10
1620533660000|2021-05-09 04:14:20|25498.61|25460.61|25478.36|25440.36|25498.61|25460.61|25478.36|25440.36|10
1620533670000|2021-05-09 04:14:30|25473.96|25435.96|25479.83|25441.83|25480.4|25442.4|25473.96|25435.96|10
1620533680000|2021-05-09 04:14:40|25479.89|25441.89|25469.52|25431.52|25479.89|25441.89|25469.52|25431.52|10
1620533690000|2021-05-09 04:14:50|25470.85|25432.85|25448.73|25410.73|25470.85|25432.85|25448.73|25410.73|10
1620533700000|2021-05-09 04:15:00|25447.28|25409.28|25439.08|25401.08|25447.28|25409.28|25437.59|25399.59|10
1620533710000|2021-05-09 04:15:10|25438.49|25400.49|25425.84|25387.84|25438.88|25400.88|25425.84|25387.84|10
1620533720000|2021-05-09 04:15:20|25424.02|25386.02|25405.31|25367.31|25424.02|25386.02|25405.31|25367.31|10
1620533730000|2021-05-09 04:15:30|25400.71|25362.71|25363.51|25325.51|25400.71|25362.71|25363.51|25325.51|10
1620533740000|2021-05-09 04:15:40|25358.59|25320.59|25351.06|25313.06|25360.93|25322.93|25351.06|25313.06|10
1620533750000|2021-05-09 04:15:50|25343.33|25305.33|25328.18|25290.18|25343.33|25305.33|25328.18|25290.18|9
1620533760000|2021-05-09 04:16:00|25327.15|25289.15|25301.58|25263.58|25328.78|25290.78|25301.58|25263.58|10
1620533770000|2021-05-09 04:16:10|25299.61|25261.61|25268|25230|25299.61|25261.61|25268|25230|10
1620533780000|2021-05-09 04:16:20|25267.06|25229.06|25261.74|25223.74|25267.06|25229.06|25261.07|25223.07|10
1620533790000|2021-05-09 04:16:30|25260.9|25222.9|25258.63|25220.63|25261.81|25223.81|25257.16|25219.16|10
1620533800000|2021-05-09 04:16:40|25260.68|25222.68|25281.41|25243.41|25281.41|25243.41|25260.68|25222.68|10
1620533810000|2021-05-09 04:16:50|25285.97|25247.97|25329.59|25291.59|25329.59|25291.59|25285.97|25247.97|10
1620533820000|2021-05-09 04:17:00|25333.86|25295.86|25353.9|25315.9|25353.9|25315.9|25333.06|25295.06|10
1620533830000|2021-05-09 04:17:10|25356.06|25318.06|25381.39|25343.39|25382.08|25344.08|25356.06|25318.06|10
1620533840000|2021-05-09 04:17:20|25381.53|25343.53|25374.46|25336.46|25386.61|25348.61|25368.84|25330.84|10
1620533850000|2021-05-09 04:17:30|25375.32|25337.32|25384.6|25346.6|25402.81|25364.81|25375.32|25337.32|10
1620533860000|2021-05-09 04:17:40|25383.47|25345.47|25317.32|25279.32|25383.47|25345.47|25317.32|25279.32|10
1620533870000|2021-05-09 04:17:50|25315.51|25277.51|25285.97|25247.97|25315.51|25277.51|25285.97|25247.97|10
1620533880000|2021-05-09 04:18:00|25285.08|25247.08|25278.44|25240.44|25285.08|25247.08|25276.1|25238.1|10
1620533890000|2021-05-09 04:18:10|25272.16|25234.16|25283.44|25245.44|25283.44|25245.44|25266.94|25228.94|10
1620533900000|2021-05-09 04:18:20|25288.91|25250.91|25298.49|25260.49|25302.78|25264.78|25288.91|25250.91|10
1620533910000|2021-05-09 04:18:30|25303.02|25265.02|25313.19|25275.19|25313.19|25275.19|25302.07|25264.07|10
1620533920000|2021-05-09 04:18:40|25314.3|25276.3|25308.97|25270.97|25321.22|25283.22|25308.38|25270.38|10
1620533930000|2021-05-09 04:18:50|25307.12|25269.12|25294.08|25256.08|25308.07|25270.07|25294.08|25256.08|10
1620533940000|2021-05-09 04:19:00|25293.37|25255.37|25274.86|25236.86|25293.37|25255.37|25274.86|25236.86|10
1620533950000|2021-05-09 04:19:10|25273.81|25235.81|25280.65|25242.65|25283.3|25245.3|25269.76|25231.76|10
1620533960000|2021-05-09 04:19:20|25285.18|25247.18|25308.91|25270.91|25310.27|25272.27|25285.18|25247.18|10
1620533970000|2021-05-09 04:19:30|25310.64|25272.64|25327.65|25289.65|25329.04|25291.04|25310.64|25272.64|10
1620533980000|2021-05-09 04:19:40|25331.8|25293.8|25334.16|25296.16|25334.16|25296.16|25329.92|25291.92|10
1620533990000|2021-05-09 04:19:50|25331.93|25293.93|25342.35|25304.35|25342.4|25304.4|25331.93|25293.93|10
1620534000000|2021-05-09 04:20:00|25342.9|25304.9|25352.5|25314.5|25352.5|25314.5|25342.9|25304.9|10
1620534010000|2021-05-09 04:20:10|25355.08|25317.08|25366.36|25328.36|25366.36|25328.36|25355.08|25317.08|10
1620534020000|2021-05-09 04:20:20|25367.52|25329.52|25374.04|25336.04|25374.04|25336.04|25367.52|25329.52|10
1620534030000|2021-05-09 04:20:30|25381.31|25343.31|25388.21|25350.21|25388.21|25350.21|25381.31|25343.31|10
1620534040000|2021-05-09 04:20:40|25388.83|25350.83|25388.26|25350.26|25388.83|25350.83|25382.81|25344.81|10
1620534050000|2021-05-09 04:20:50|25390.19|25352.19|25400.31|25362.31|25400.55|25362.55|25390.19|25352.19|10
1620534060000|2021-05-09 04:21:00|25403.42|25365.42|25406.42|25368.42|25406.42|25368.42|25401.97|25363.97|10
1620534070000|2021-05-09 04:21:10|25407.17|25369.17|25414.91|25376.91|25415.53|25377.53|25405.6|25367.6|10
1620534080000|2021-05-09 04:21:20|25420.75|25382.75|25431.87|25393.87|25432.64|25394.64|25420.75|25382.75|10
1620534090000|2021-05-09 04:21:30|25430.83|25392.83|25424.23|25386.23|25430.83|25392.83|25424.23|25386.23|10
1620534100000|2021-05-09 04:21:40|25424.21|25386.21|25421.93|25383.93|25424.21|25386.21|25421.87|25383.87|10
1620534110000|2021-05-09 04:21:50|25422.21|25384.21|25423.47|25385.47|25424.78|25386.78|25421.28|25383.28|10
1620534120000|2021-05-09 04:22:00|25423.08|25385.08|25415.41|25377.41|25425.5|25387.5|25415.41|25377.41|10
1620534130000|2021-05-09 04:22:10|25412.16|25374.16|25401.49|25363.49|25412.16|25374.16|25395.24|25357.24|10
1620534140000|2021-05-09 04:22:20|25404.81|25366.81|25404.03|25366.03|25408.8|25370.8|25404.03|25366.03|10
1620534150000|2021-05-09 04:22:30|25403.19|25365.19|25416.18|25378.18|25416.18|25378.18|25403.02|25365.02|10
1620534160000|2021-05-09 04:22:40|25416.88|25378.88|25420.32|25382.32|25422.64|25384.64|25416.3|25378.3|10
1620534170000|2021-05-09 04:22:50|25415.85|25377.85|25414.12|25376.12|25418.85|25380.85|25412.32|25374.32|10
1620534180000|2021-05-09 04:23:00|25414.22|25376.22|25432.16|25394.16|25432.16|25394.16|25413.48|25375.48|10
1620534190000|2021-05-09 04:23:10|25434.08|25396.08|25454.28|25416.28|25454.28|25416.28|25434.08|25396.08|10
1620534200000|2021-05-09 04:23:20|25454.91|25416.91|25460.31|25422.31|25460.68|25422.68|25454.91|25416.91|10
1620534210000|2021-05-09 04:23:30|25463.83|25425.83|25472.76|25434.76|25472.76|25434.76|25463.83|25425.83|10
1620534220000|2021-05-09 04:23:40|25470.64|25432.64|25483.25|25445.25|25483.75|25445.75|25470.21|25432.21|10
1620534230000|2021-05-09 04:23:50|25482.29|25444.29|25480.88|25442.88|25482.29|25444.29|25474.89|25436.89|10
1620534240000|2021-05-09 04:24:00|25481.79|25443.79|25483.3|25445.3|25483.97|25445.97|25481.79|25443.79|10
1620534250000|2021-05-09 04:24:10|25483.9|25445.9|25484.81|25446.81|25489.86|25451.86|25483.9|25445.9|10
1620534260000|2021-05-09 04:24:20|25486.6|25448.6|25492.17|25454.17|25492.17|25454.17|25486.6|25448.6|10
1620534270000|2021-05-09 04:24:30|25488.97|25450.97|25499.87|25461.87|25499.87|25461.87|25488.97|25450.97|10
1620534280000|2021-05-09 04:24:40|25503.37|25465.37|25504.43|25466.43|25504.43|25466.43|25501.63|25463.63|10
1620534290000|2021-05-09 04:24:50|25503.54|25465.54|25477.88|25439.88|25503.54|25465.54|25477.88|25439.88|10
1620534300000|2021-05-09 04:25:00|25476.43|25438.43|25481.5|25443.5|25481.88|25443.88|25474.24|25436.24|10
1620534310000|2021-05-09 04:25:10|25479.76|25441.76|25469.14|25431.14|25481.48|25443.48|25469.14|25431.14|10
1620534320000|2021-05-09 04:25:20|25468.88|25430.88|25465.59|25427.59|25470.41|25432.41|25465.59|25427.59|10
1620534330000|2021-05-09 04:25:30|25469.72|25431.72|25462.26|25424.26|25470.3|25432.3|25462.26|25424.26|10
1620534340000|2021-05-09 04:25:40|25460.82|25422.82|25468.74|25430.74|25468.74|25430.74|25459.95|25421.95|10
1620534350000|2021-05-09 04:25:50|25467.98|25429.98|25468.47|25430.47|25468.52|25430.52|25465.9|25427.9|10
1620534360000|2021-05-09 04:26:00|25469.41|25431.41|25476.03|25438.03|25476.03|25438.03|25469.41|25431.41|10
1620534370000|2021-05-09 04:26:10|25478.25|25440.25|25474.33|25436.33|25479.7|25441.7|25474.06|25436.06|10
1620534380000|2021-05-09 04:26:20|25472.68|25434.68|25470.72|25432.72|25474.11|25436.11|25469.86|25431.86|10
1620534390000|2021-05-09 04:26:30|25463.18|25425.18|25439.32|25401.32|25463.18|25425.18|25437.19|25399.19|10
1620534400000|2021-05-09 04:26:40|25428.8|25390.8|25389.4|25351.4|25428.8|25390.8|25389.4|25351.4|10
1620534410000|2021-05-09 04:26:50|25381.69|25343.69|25364.83|25326.83|25381.69|25343.69|25358.69|25320.69|10
1620534420000|2021-05-09 04:27:00|25373.28|25335.28|25378.05|25340.05|25384.3|25346.3|25373.28|25335.28|10
1620534430000|2021-05-09 04:27:10|25383.39|25345.39|25422.54|25384.54|25422.54|25384.54|25383.39|25345.39|10
1620534440000|2021-05-09 04:27:20|25431.7|25393.7|25441.36|25403.36|25445.03|25407.03|25431.7|25393.7|10
1620534450000|2021-05-09 04:27:30|25442.83|25404.83|25470.01|25432.01|25470.01|25432.01|25442.83|25404.83|10
1620534460000|2021-05-09 04:27:40|25472.04|25434.04|25483.66|25445.66|25483.66|25445.66|25472.04|25434.04|10
1620534470000|2021-05-09 04:27:50|25477.25|25439.25|25493.31|25455.31|25493.31|25455.31|25474.91|25436.91|10
1620534480000|2021-05-09 04:28:00|25493.4|25455.4|25514.69|25476.69|25515.43|25477.43|25493.4|25455.4|10
1620534490000|2021-05-09 04:28:10|25514.09|25476.09|25522.94|25484.94|25523.16|25485.16|25511.57|25473.57|10
1620534500000|2021-05-09 04:28:20|25524.36|25486.36|25526.01|25488.01|25532.22|25494.22|25522.59|25484.59|10
1620534510000|2021-05-09 04:28:30|25521.84|25483.84|25514.19|25476.19|25521.84|25483.84|25514.19|25476.19|10
1620534520000|2021-05-09 04:28:40|25513.58|25475.58|25513.21|25475.21|25514.8|25476.8|25512.1|25474.1|10
1620534530000|2021-05-09 04:28:50|25514.52|25476.52|25485.77|25447.77|25514.52|25476.52|25485.77|25447.77|10
1620534540000|2021-05-09 04:29:00|25484.15|25446.15|25477|25439|25484.15|25446.15|25471.65|25433.65|10
1620534550000|2021-05-09 04:29:10|25473.67|25435.67|25475.88|25437.88|25475.88|25437.88|25467.95|25429.95|10
1620534560000|2021-05-09 04:29:20|25477.66|25439.66|25493.86|25455.86|25493.86|25455.86|25473.49|25435.49|10
1620534570000|2021-05-09 04:29:30|25494.38|25456.38|25504.22|25466.22|25507.88|25469.88|25494.38|25456.38|10
1620534580000|2021-05-09 04:29:40|25505.97|25467.97|25516.01|25478.01|25517.26|25479.26|25505.97|25467.97|10
1620534590000|2021-05-09 04:29:50|25517.05|25479.05|25523.21|25485.21|25523.21|25485.21|25514.44|25476.44|10
1620534600000|2021-05-09 04:30:00|25523.23|25485.23|25522.62|25484.62|25525.5|25487.5|25522.16|25484.16|10
1620534610000|2021-05-09 04:30:10|25521.13|25483.13|25516.42|25478.42|25521.13|25483.13|25516.42|25478.42|10
1620534620000|2021-05-09 04:30:20|25514.72|25476.72|25512.23|25474.23|25514.72|25476.72|25508.39|25470.39|10
1620534630000|2021-05-09 04:30:30|25511.28|25473.28|25510.23|25472.23|25511.28|25473.28|25508.17|25470.17|10
1620534640000|2021-05-09 04:30:40|25511.34|25473.34|25513.07|25475.07|25516.03|25478.03|25510.55|25472.55|10
1620534650000|2021-05-09 04:30:50|25513.31|25475.31|25514.16|25476.16|25517.32|25479.32|25513.31|25475.31|10
1620534660000|2021-05-09 04:31:00|25510.64|25472.64|25501.78|25463.78|25510.64|25472.64|25500.04|25462.04|10
1620534670000|2021-05-09 04:31:10|25502.09|25464.09|25510.3|25472.3|25510.3|25472.3|25501.22|25463.22|10
1620534680000|2021-05-09 04:31:20|25510.89|25472.89|25516.84|25478.84|25519.4|25481.4|25510.89|25472.89|10
1620534690000|2021-05-09 04:31:30|25515.81|25477.81|25516.91|25478.91|25517.9|25479.9|25513|25475|10
1620534700000|2021-05-09 04:31:40|25516.37|25478.37|25524.87|25486.87|25525.34|25487.34|25516.37|25478.37|10
1620534710000|2021-05-09 04:31:50|25524.99|25486.99|25520.29|25482.29|25526.3|25488.3|25520.06|25482.06|10
1620534720000|2021-05-09 04:32:00|25518.55|25480.55|25515.96|25477.96|25518.55|25480.55|25514.08|25476.08|10
1620534730000|2021-05-09 04:32:10|25517.18|25479.18|25519.01|25481.01|25519.01|25481.01|25514.28|25476.28|10
1620534740000|2021-05-09 04:32:20|25518.85|25480.85|25527.25|25489.25|25528.32|25490.32|25517.16|25479.16|10
1620534750000|2021-05-09 04:32:30|25528.96|25490.96|25533.03|25495.03|25533.03|25495.03|25525.95|25487.95|10
1620534760000|2021-05-09 04:32:40|25533.11|25495.11|25527.12|25489.12|25533.23|25495.23|25526.74|25488.74|10
1620534770000|2021-05-09 04:32:50|25526.23|25488.23|25510.28|25472.28|25526.23|25488.23|25510.28|25472.28|10
1620534780000|2021-05-09 04:33:00|25511.38|25473.38|25512|25474|25512.32|25474.32|25510.45|25472.45|10
1620534790000|2021-05-09 04:33:10|25510.51|25472.51|25520.42|25482.42|25520.42|25482.42|25510.51|25472.51|10
1620534800000|2021-05-09 04:33:20|25521.85|25483.85|25520.28|25482.28|25522.11|25484.11|25516.44|25478.44|10
1620534810000|2021-05-09 04:33:30|25519.92|25481.92|25514.7|25476.7|25519.92|25481.92|25513.72|25475.72|10
1620534820000|2021-05-09 04:33:40|25516.62|25478.62|25528.73|25490.73|25528.73|25490.73|25516.62|25478.62|10
1620534830000|2021-05-09 04:33:50|25526.78|25488.78|25526.24|25488.24|25531.1|25493.1|25524.99|25486.99|10
1620534840000|2021-05-09 04:34:00|25522.79|25484.79|25508.45|25470.45|25522.79|25484.79|25506.53|25468.53|10
1620534850000|2021-05-09 04:34:10|25506.34|25468.34|25493.31|25455.31|25506.34|25468.34|25493.31|25455.31|10
1620534860000|2021-05-09 04:34:20|25493.15|25455.15|25496.34|25458.34|25496.34|25458.34|25492.22|25454.22|10
1620534870000|2021-05-09 04:34:30|25498.05|25460.05|25501.24|25463.24|25501.38|25463.38|25493.55|25455.55|10
1620534880000|2021-05-09 04:34:40|25503.38|25465.38|25497.19|25459.19|25505.38|25467.38|25497.19|25459.19|10
1620534890000|2021-05-09 04:34:50|25494.82|25456.82|25476.31|25438.31|25494.82|25456.82|25476.31|25438.31|10
1620534900000|2021-05-09 04:35:00|25475.07|25437.07|25435.05|25397.05|25475.07|25437.07|25435.05|25397.05|10
1620534910000|2021-05-09 04:35:10|25435.16|25397.16|25459.04|25421.04|25459.04|25421.04|25435.16|25397.16|10
1620534920000|2021-05-09 04:35:20|25462.71|25424.71|25491.54|25453.54|25494.46|25456.46|25462.71|25424.71|10
1620534930000|2021-05-09 04:35:30|25494.48|25456.48|25481.04|25443.04|25494.48|25456.48|25481.04|25443.04|10
1620534940000|2021-05-09 04:35:40|25480.12|25442.12|25457.92|25419.92|25480.12|25442.12|25457.92|25419.92|10
1620534950000|2021-05-09 04:35:50|25455.05|25417.05|25455.22|25417.22|25455.22|25417.22|25447.18|25409.18|10
1620534960000|2021-05-09 04:36:00|25455.34|25417.34|25464.08|25426.08|25464.08|25426.08|25454.16|25416.16|10
1620534970000|2021-05-09 04:36:10|25463.31|25425.31|25442.32|25404.32|25470.85|25432.85|25442.32|25404.32|10
1620534980000|2021-05-09 04:36:20|25443.34|25405.34|25449.57|25411.57|25449.57|25411.57|25439.72|25401.72|10
1620534990000|2021-05-09 04:36:30|25450.47|25412.47|25453.67|25415.67|25453.67|25415.67|25450.47|25412.47|10
1620535000000|2021-05-09 04:36:40|25454.3|25416.3|25463.95|25425.95|25464.14|25426.14|25454.3|25416.3|10
1620535010000|2021-05-09 04:36:50|25464.01|25426.01|25465.33|25427.33|25465.33|25427.33|25462.66|25424.66|10
1620535020000|2021-05-09 04:37:00|25464.17|25426.17|25465.61|25427.61|25465.61|25427.61|25463.92|25425.92|10
1620535030000|2021-05-09 04:37:10|25465.86|25427.86|25470.7|25432.7|25470.71|25432.71|25465.86|25427.86|10
1620535040000|2021-05-09 04:37:20|25470.73|25432.73|25474.51|25436.51|25475.6|25437.6|25470.01|25432.01|10
1620535050000|2021-05-09 04:37:30|25475.26|25437.26|25482.31|25444.31|25484.74|25446.74|25475.26|25437.26|10
1620535060000|2021-05-09 04:37:40|25483.79|25445.79|25482.12|25444.12|25483.79|25445.79|25476.75|25438.75|10
1620535070000|2021-05-09 04:37:50|25482.95|25444.95|25487.05|25449.05|25487.05|25449.05|25482.95|25444.95|9
1620535080000|2021-05-09 04:38:00|25487.35|25449.35|25492.75|25454.75|25492.75|25454.75|25487.35|25449.35|10
1620535090000|2021-05-09 04:38:10|25492.77|25454.77|25491.87|25453.87|25494.47|25456.47|25491.16|25453.16|10
1620535100000|2021-05-09 04:38:20|25490.26|25452.26|25481.85|25443.85|25490.26|25452.26|25481.85|25443.85|10
1620535110000|2021-05-09 04:38:30|25481.44|25443.44|25490.31|25452.31|25490.53|25452.53|25481.44|25443.44|10
1620535120000|2021-05-09 04:38:40|25490.18|25452.18|25485.04|25447.04|25490.18|25452.18|25483.94|25445.94|10
1620535130000|2021-05-09 04:38:50|25483.77|25445.77|25470.81|25432.81|25483.84|25445.84|25470.81|25432.81|10
1620535140000|2021-05-09 04:39:00|25469.34|25431.34|25466.02|25428.02|25472.73|25434.73|25466.02|25428.02|10
1620535150000|2021-05-09 04:39:10|25464.87|25426.87|25456.51|25418.51|25464.87|25426.87|25454.84|25416.84|10
1620535160000|2021-05-09 04:39:20|25455.73|25417.73|25449.73|25411.73|25456.16|25418.16|25449.73|25411.73|10
1620535170000|2021-05-09 04:39:30|25447.18|25409.18|25465.91|25427.91|25465.91|25427.91|25447.18|25409.18|10
1620535180000|2021-05-09 04:39:40|25466.45|25428.45|25471.37|25433.37|25471.37|25433.37|25466.45|25428.45|10
1620535190000|2021-05-09 04:39:50|25472.01|25434.01|25478.08|25440.08|25478.08|25440.08|25472.01|25434.01|10
1620535200000|2021-05-09 04:40:00|25479.17|25441.17|25482.69|25444.69|25484.57|25446.57|25479.17|25441.17|10
1620535210000|2021-05-09 04:40:10|25482.51|25444.51|25489.05|25451.05|25489.4|25451.4|25481.97|25443.97|10
1620535220000|2021-05-09 04:40:20|25489.55|25451.55|25496.65|25458.65|25496.65|25458.65|25489.55|25451.55|9
1620535230000|2021-05-09 04:40:30|25497.98|25459.98|25498.37|25460.37|25498.49|25460.49|25497.32|25459.32|10
1620535240000|2021-05-09 04:40:40|25497.88|25459.88|25501.53|25463.53|25501.53|25463.53|25497.19|25459.19|10
1620535250000|2021-05-09 04:40:50|25504.3|25466.3|25518.24|25480.24|25518.24|25480.24|25504.3|25466.3|10
1620535260000|2021-05-09 04:41:00|25518.07|25480.07|25545.4|25507.4|25545.4|25507.4|25518.07|25480.07|10
1620535270000|2021-05-09 04:41:10|25544.6|25506.6|25554.43|25516.43|25555.91|25517.91|25544.6|25506.6|10
1620535280000|2021-05-09 04:41:20|25555.99|25517.99|25556.38|25518.38|25557.26|25519.26|25551.84|25513.84|10
1620535290000|2021-05-09 04:41:30|25557.95|25519.95|25552.98|25514.98|25561.08|25523.08|25552.98|25514.98|10
1620535300000|2021-05-09 04:41:40|25552.65|25514.65|25538.09|25500.09|25552.65|25514.65|25537.95|25499.95|10
1620535310000|2021-05-09 04:41:50|25538.53|25500.53|25537.05|25499.05|25541.18|25503.18|25536.75|25498.75|10
1620535320000|2021-05-09 04:42:00|25537.81|25499.81|25533.79|25495.79|25537.81|25499.81|25533.79|25495.79|10
1620535330000|2021-05-09 04:42:10|25534.66|25496.66|25526.67|25488.67|25534.66|25496.66|25526.65|25488.65|10
1620535340000|2021-05-09 04:42:20|25525.4|25487.4|25524.25|25486.25|25525.95|25487.95|25523.84|25485.84|10
1620535350000|2021-05-09 04:42:30|25524.32|25486.32|25527.7|25489.7|25527.7|25489.7|25524.32|25486.32|10
1620535360000|2021-05-09 04:42:40|25527.5|25489.5|25534.16|25496.16|25534.6|25496.6|25527.32|25489.32|10
1620535370000|2021-05-09 04:42:50|25539.55|25501.55|25557.75|25519.75|25559.21|25521.21|25539.55|25501.55|10
1620535380000|2021-05-09 04:43:00|25557.98|25519.98|25563.5|25525.5|25563.5|25525.5|25557.16|25519.16|10
1620535390000|2021-05-09 04:43:10|25564.42|25526.42|25566.34|25528.34|25566.51|25528.51|25564.42|25526.42|10
1620535400000|2021-05-09 04:43:20|25565.63|25527.63|25561.29|25523.29|25565.63|25527.63|25561.29|25523.29|9
1620535410000|2021-05-09 04:43:30|25560.75|25522.75|25565.66|25527.66|25565.81|25527.81|25560.22|25522.22|10
1620535420000|2021-05-09 04:43:40|25565.64|25527.64|25570.14|25532.14|25570.14|25532.14|25564.3|25526.3|10
1620535430000|2021-05-09 04:43:50|25573.26|25535.26|25573.75|25535.75|25576.14|25538.14|25573.26|25535.26|10
1620535440000|2021-05-09 04:44:00|25572.36|25534.36|25573.2|25535.2|25573.2|25535.2|25569.5|25531.5|10
1620535450000|2021-05-09 04:44:10|25573.85|25535.85|25573.55|25535.55|25574.77|25536.77|25571.94|25533.94|10
1620535460000|2021-05-09 04:44:20|25571.9|25533.9|25572.3|25534.3|25574.19|25536.19|25571.83|25533.83|10
1620535470000|2021-05-09 04:44:30|25571.63|25533.63|25574.35|25536.35|25574.86|25536.86|25571.63|25533.63|10
1620535480000|2021-05-09 04:44:40|25573.86|25535.86|25570.99|25532.99|25573.86|25535.86|25570.13|25532.13|10
1620535490000|2021-05-09 04:44:50|25570.92|25532.92|25568.54|25530.54|25571.89|25533.89|25568.54|25530.54|10
1620535500000|2021-05-09 04:45:00|25568.34|25530.34|25571.13|25533.13|25571.13|25533.13|25567.43|25529.43|10
1620535510000|2021-05-09 04:45:10|25572.92|25534.92|25582.29|25544.29|25582.57|25544.57|25572.92|25534.92|10
1620535520000|2021-05-09 04:45:20|25582.21|25544.21|25586.35|25548.35|25586.35|25548.35|25582.21|25544.21|10
1620535530000|2021-05-09 04:45:30|25587.14|25549.14|25589.3|25551.3|25589.3|25551.3|25586.56|25548.56|9
1620535540000|2021-05-09 04:45:40|25588.22|25550.22|25590.81|25552.81|25590.81|25552.81|25587.05|25549.05|10
1620535550000|2021-05-09 04:45:50|25591.94|25553.94|25593.61|25555.61|25593.77|25555.77|25591.06|25553.06|10
1620535560000|2021-05-09 04:46:00|25594.64|25556.64|25603.14|25565.14|25603.81|25565.81|25594.64|25556.64|10
1620535570000|2021-05-09 04:46:10|25602.83|25564.83|25607.22|25569.22|25613.68|25575.68|25602.83|25564.83|10
1620535580000|2021-05-09 04:46:20|25607.2|25569.2|25594.73|25556.73|25607.44|25569.44|25594.73|25556.73|10
1620535590000|2021-05-09 04:46:30|25595.47|25557.47|25594.08|25556.08|25595.47|25557.47|25592.15|25554.15|10
1620535600000|2021-05-09 04:46:40|25593.84|25555.84|25594.42|25556.42|25594.74|25556.74|25593.73|25555.73|10
1620535610000|2021-05-09 04:46:50|25594.88|25556.88|25584.33|25546.33|25594.88|25556.88|25584.33|25546.33|10
1620535620000|2021-05-09 04:47:00|25582.75|25544.75|25570.45|25532.45|25582.75|25544.75|25570.08|25532.08|10
1620535630000|2021-05-09 04:47:10|25569.07|25531.07|25562.45|25524.45|25572.38|25534.38|25562.45|25524.45|10
1620535640000|2021-05-09 04:47:20|25553.17|25515.17|25540.3|25502.3|25553.17|25515.17|25540.3|25502.3|10
1620535650000|2021-05-09 04:47:30|25539.43|25501.43|25532.17|25494.17|25539.43|25501.43|25532|25494|10
1620535660000|2021-05-09 04:47:40|25534.49|25496.49|25545.88|25507.88|25545.88|25507.88|25534.49|25496.49|10
1620535670000|2021-05-09 04:47:50|25547.24|25509.24|25559.44|25521.44|25559.78|25521.78|25547.24|25509.24|10
1620535680000|2021-05-09 04:48:00|25560.04|25522.04|25575.55|25537.55|25575.55|25537.55|25560.04|25522.04|10
1620535690000|2021-05-09 04:48:10|25575.58|25537.58|25579.82|25541.82|25582.98|25544.98|25575.58|25537.58|10
1620535700000|2021-05-09 04:48:20|25578.8|25540.8|25581.66|25543.66|25581.66|25543.66|25578.31|25540.31|10
1620535710000|2021-05-09 04:48:30|25581.56|25543.56|25586.49|25548.49|25586.49|25548.49|25581.56|25543.56|10
1620535720000|2021-05-09 04:48:40|25586.81|25548.81|25589.73|25551.73|25591.35|25553.35|25586.81|25548.81|10
1620535730000|2021-05-09 04:48:50|25589.11|25551.11|25594.3|25556.3|25594.3|25556.3|25588.59|25550.59|10
1620535740000|2021-05-09 04:49:00|25595|25557|25592.87|25554.87|25595|25557|25586.99|25548.99|10
1620535750000|2021-05-09 04:49:10|25592.54|25554.54|25598.76|25560.76|25598.76|25560.76|25592.54|25554.54|10
1620535760000|2021-05-09 04:49:20|25599.24|25561.24|25590.32|25552.32|25599.24|25561.24|25590.32|25552.32|10
1620535770000|2021-05-09 04:49:30|25589.97|25551.97|25586.28|25548.28|25589.97|25551.97|25586.28|25548.28|10
1620535780000|2021-05-09 04:49:40|25584.54|25546.54|25577.66|25539.66|25585.15|25547.15|25577.66|25539.66|10
1620535790000|2021-05-09 04:49:50|25577.43|25539.43|25579.8|25541.8|25579.8|25541.8|25574.77|25536.77|10
1620535800000|2021-05-09 04:50:00|25578.06|25540.06|25573.34|25535.34|25578.56|25540.56|25571.98|25533.98|10
1620535810000|2021-05-09 04:50:10|25573.42|25535.42|25573.7|25535.7|25576.31|25538.31|25573.42|25535.42|10
1620535820000|2021-05-09 04:50:20|25575.23|25537.23|25574.13|25536.13|25577.25|25539.25|25573.36|25535.36|10
1620535830000|2021-05-09 04:50:30|25574.29|25536.29|25574.33|25536.33|25576.07|25538.07|25573.93|25535.93|10
1620535840000|2021-05-09 04:50:40|25575.56|25537.56|25573.82|25535.82|25575.56|25537.56|25573.02|25535.02|10
1620535850000|2021-05-09 04:50:50|25575.08|25537.08|25578.81|25540.81|25580.27|25542.27|25575.08|25537.08|10
1620535860000|2021-05-09 04:51:00|25578.24|25540.24|25582.68|25544.68|25584.75|25546.75|25577.43|25539.43|10
1620535870000|2021-05-09 04:51:10|25582.73|25544.73|25586.61|25548.61|25586.61|25548.61|25576.81|25538.81|10
1620535880000|2021-05-09 04:51:20|25587.3|25549.3|25584.54|25546.54|25589.15|25551.15|25584.54|25546.54|10
1620535890000|2021-05-09 04:51:30|25585.3|25547.3|25593.7|25555.7|25593.7|25555.7|25585.3|25547.3|10
1620535900000|2021-05-09 04:51:40|25595.54|25557.54|25596.19|25558.19|25596.89|25558.89|25595.11|25557.11|10
1620535910000|2021-05-09 04:51:50|25596.26|25558.26|25597.74|25559.74|25597.74|25559.74|25594.65|25556.65|10
1620535920000|2021-05-09 04:52:00|25598.01|25560.01|25604.71|25566.71|25606.41|25568.41|25597.44|25559.44|10
1620535930000|2021-05-09 04:52:10|25605.65|25567.65|25615.66|25577.66|25615.66|25577.66|25605.65|25567.65|10
1620535940000|2021-05-09 04:52:20|25618.34|25580.34|25627.4|25589.4|25627.71|25589.71|25618.09|25580.09|9
1620535950000|2021-05-09 04:52:30|25628.22|25590.22|25635.07|25597.07|25635.07|25597.07|25628.22|25590.22|10
1620535960000|2021-05-09 04:52:40|25635.47|25597.47|25639.43|25601.43|25639.43|25601.43|25634.8|25596.8|10
1620535970000|2021-05-09 04:52:50|25639.24|25601.24|25648.94|25610.94|25648.94|25610.94|25639.16|25601.16|10
1620535980000|2021-05-09 04:53:00|25648.54|25610.54|25645.87|25607.87|25650.65|25612.65|25645.87|25607.87|10
1620535990000|2021-05-09 04:53:10|25646.45|25608.45|25652.43|25614.43|25652.43|25614.43|25646.45|25608.45|10
1620536000000|2021-05-09 04:53:20|25653.16|25615.16|25656.8|25618.8|25656.8|25618.8|25653.02|25615.02|10
1620536010000|2021-05-09 04:53:30|25657.21|25619.21|25661.26|25623.26|25661.26|25623.26|25656.93|25618.93|10
1620536020000|2021-05-09 04:53:40|25660.84|25622.84|25659.19|25621.19|25660.84|25622.84|25657.5|25619.5|10
1620536030000|2021-05-09 04:53:50|25658.62|25620.62|25661.06|25623.06|25662.34|25624.34|25658.62|25620.62|10
1620536040000|2021-05-09 04:54:00|25661.38|25623.38|25657.33|25619.33|25661.38|25623.38|25656.26|25618.26|10
1620536050000|2021-05-09 04:54:10|25657.5|25619.5|25653.73|25615.73|25657.5|25619.5|25653.71|25615.71|10
1620536060000|2021-05-09 04:54:20|25651.74|25613.74|25647.02|25609.02|25651.74|25613.74|25645.85|25607.85|10
1620536070000|2021-05-09 04:54:30|25644.76|25606.76|25650.45|25612.45|25650.45|25612.45|25644.76|25606.76|10
1620536080000|2021-05-09 04:54:40|25651.39|25613.39|25651.72|25613.72|25651.83|25613.83|25649.49|25611.49|10
1620536090000|2021-05-09 04:54:50|25651.94|25613.94|25649.61|25611.61|25651.94|25613.94|25649.34|25611.34|10
1620536100000|2021-05-09 04:55:00|25648.93|25610.93|25654.68|25616.68|25654.68|25616.68|25648.78|25610.78|10
1620536110000|2021-05-09 04:55:10|25654.48|25616.48|25658.35|25620.35|25658.35|25620.35|25652.11|25614.11|10
1620536120000|2021-05-09 04:55:20|25660.69|25622.69|25661.56|25623.56|25665.62|25627.62|25660.69|25622.69|10
1620536130000|2021-05-09 04:55:30|25661.13|25623.13|25657.52|25619.52|25661.13|25623.13|25657.52|25619.52|10
1620536140000|2021-05-09 04:55:40|25658.35|25620.35|25658.93|25620.93|25659.02|25621.02|25657.5|25619.5|10
1620536150000|2021-05-09 04:55:50|25658.28|25620.28|25656.91|25618.91|25659.31|25621.31|25655.1|25617.1|10
1620536160000|2021-05-09 04:56:00|25657.07|25619.07|25642.15|25604.15|25658.32|25620.32|25642.15|25604.15|10
1620536170000|2021-05-09 04:56:10|25641.61|25603.61|25632.67|25594.67|25641.61|25603.61|25631.69|25593.69|10
1620536180000|2021-05-09 04:56:20|25632.79|25594.79|25630.63|25592.63|25633.02|25595.02|25629.52|25591.52|10
1620536190000|2021-05-09 04:56:30|25630.83|25592.83|25639.81|25601.81|25639.81|25601.81|25630.45|25592.45|10
1620536200000|2021-05-09 04:56:40|25642|25604|25640.74|25602.74|25642|25604|25639.21|25601.21|10
1620536210000|2021-05-09 04:56:50|25641.26|25603.26|25644.58|25606.58|25644.58|25606.58|25641.26|25603.26|10
1620536220000|2021-05-09 04:57:00|25644.15|25606.15|25636.74|25598.74|25644.15|25606.15|25636.74|25598.74|10
1620536230000|2021-05-09 04:57:10|25636.48|25598.48|25637.07|25599.07|25637.07|25599.07|25633.17|25595.17|10
1620536240000|2021-05-09 04:57:20|25637.26|25599.26|25643.91|25605.91|25643.91|25605.91|25637.26|25599.26|9
1620536250000|2021-05-09 04:57:30|25643.94|25605.94|25650.74|25612.74|25651.21|25613.21|25643.94|25605.94|10
1620536260000|2021-05-09 04:57:40|25651.92|25613.92|25656.54|25618.54|25656.54|25618.54|25651.92|25613.92|10
1620536270000|2021-05-09 04:57:50|25656.56|25618.56|25666.38|25628.38|25666.38|25628.38|25656|25618|10
1620536280000|2021-05-09 04:58:00|25666.86|25628.86|25668.83|25630.83|25668.83|25630.83|25665.44|25627.44|10
1620536290000|2021-05-09 04:58:10|25669.42|25631.42|25669.56|25631.56|25672.46|25634.46|25669.42|25631.42|10
1620536300000|2021-05-09 04:58:20|25669.94|25631.94|25671.42|25633.42|25672.63|25634.63|25669.94|25631.94|10
1620536310000|2021-05-09 04:58:30|25671.46|25633.46|25675.51|25637.51|25675.63|25637.63|25671.46|25633.46|10
1620536320000|2021-05-09 04:58:40|25675.76|25637.76|25676.41|25638.41|25677.8|25639.8|25675.76|25637.76|10
1620536330000|2021-05-09 04:58:50|25675.58|25637.58|25673.89|25635.89|25675.58|25637.58|25673.89|25635.89|10
1620536340000|2021-05-09 04:59:00|25674.59|25636.59|25674.07|25636.07|25675.89|25637.89|25673.87|25635.87|10
1620536350000|2021-05-09 04:59:10|25674.45|25636.45|25670.49|25632.49|25674.72|25636.72|25670.49|25632.49|10
1620536360000|2021-05-09 04:59:20|25670.99|25632.99|25670.64|25632.64|25672.46|25634.46|25669.66|25631.66|10
1620536370000|2021-05-09 04:59:30|25670.23|25632.23|25673|25635|25673|25635|25670.23|25632.23|10
1620536380000|2021-05-09 04:59:40|25673.65|25635.65|25675.76|25637.76|25675.76|25637.76|25672.56|25634.56|10
1620536390000|2021-05-09 04:59:50|25676.66|25638.66|25677.78|25639.78|25678.06|25640.06|25676.5|25638.5|10
1620536400000|2021-05-09 05:00:00|25678.01|25640.01|25675.72|25637.72|25679.92|25641.92|25675.22|25637.22|10
1620536410000|2021-05-09 05:00:10|25675.09|25637.09|25664.33|25626.33|25675.09|25637.09|25664.33|25626.33|10
1620536420000|2021-05-09 05:00:20|25662.8|25624.8|25648.97|25610.97|25662.8|25624.8|25648.97|25610.97|10
1620536430000|2021-05-09 05:00:30|25646.23|25608.23|25630.27|25592.27|25646.23|25608.23|25630.27|25592.27|10
1620536440000|2021-05-09 05:00:40|25630.32|25592.32|25623.84|25585.84|25630.32|25592.32|25623.82|25585.82|10
1620536450000|2021-05-09 05:00:50|25624.12|25586.12|25600.28|25562.28|25624.12|25586.12|25600.28|25562.28|10
1620536460000|2021-05-09 05:01:00|25599.67|25561.67|25599.9|25561.9|25601.5|25563.5|25597.48|25559.48|10
1620536470000|2021-05-09 05:01:10|25600.53|25562.53|25614.83|25576.83|25615.91|25577.91|25600.53|25562.53|10
1620536480000|2021-05-09 05:01:20|25617.05|25579.05|25609.19|25571.19|25618.08|25580.08|25609.19|25571.19|9
1620536490000|2021-05-09 05:01:30|25609.02|25571.02|25600.02|25562.02|25609.02|25571.02|25599.78|25561.78|10
1620536500000|2021-05-09 05:01:40|25599.61|25561.61|25592.33|25554.33|25600.26|25562.26|25592.33|25554.33|10
1620536510000|2021-05-09 05:01:50|25591.26|25553.26|25592.65|25554.65|25592.65|25554.65|25589.94|25551.94|10
1620536520000|2021-05-09 05:02:00|25592.75|25554.75|25597.64|25559.64|25597.64|25559.64|25592.75|25554.75|10
1620536530000|2021-05-09 05:02:10|25598.59|25560.59|25609.21|25571.21|25609.21|25571.21|25598.59|25560.59|10
1620536540000|2021-05-09 05:02:20|25609.6|25571.6|25621.4|25583.4|25621.4|25583.4|25609.37|25571.37|10
1620536550000|2021-05-09 05:02:30|25621.89|25583.89|25620.75|25582.75|25624.26|25586.26|25620.17|25582.17|9
1620536560000|2021-05-09 05:02:40|25621.8|25583.8|25635.41|25597.41|25635.41|25597.41|25621.18|25583.18|10
1620536570000|2021-05-09 05:02:50|25636.18|25598.18|25645.64|25607.64|25645.64|25607.64|25636.08|25598.08|10
1620536580000|2021-05-09 05:03:00|25642.99|25604.99|25670.09|25632.09|25670.09|25632.09|25642.99|25604.99|10
1620536590000|2021-05-09 05:03:10|25671.85|25633.85|25676.36|25638.36|25678.47|25640.47|25671.85|25633.85|10
1620536600000|2021-05-09 05:03:20|25677.15|25639.15|25709.13|25671.13|25709.77|25671.77|25677.15|25639.15|10
1620536610000|2021-05-09 05:03:30|25709.93|25671.93|25713.41|25675.41|25714.56|25676.56|25709.93|25671.93|10
1620536620000|2021-05-09 05:03:40|25711.1|25673.1|25706.69|25668.69|25712.41|25674.41|25705.82|25667.82|10
1620536630000|2021-05-09 05:03:50|25706.23|25668.23|25704.37|25666.37|25706.68|25668.68|25703.09|25665.09|10
1620536640000|2021-05-09 05:04:00|25705.37|25667.37|25704.22|25666.22|25707.3|25669.3|25704.22|25666.22|10
1620536650000|2021-05-09 05:04:10|25702.33|25664.33|25691.06|25653.06|25702.33|25664.33|25691.06|25653.06|10
1620536660000|2021-05-09 05:04:20|25688.81|25650.81|25689.05|25651.05|25691.29|25653.29|25687.02|25649.02|10
1620536670000|2021-05-09 05:04:30|25686.24|25648.24|25674.93|25636.93|25687.02|25649.02|25674.48|25636.48|10
1620536680000|2021-05-09 05:04:40|25674.75|25636.75|25674.77|25636.77|25675.89|25637.89|25672.38|25634.38|10
1620536690000|2021-05-09 05:04:50|25675.41|25637.41|25678.52|25640.52|25678.52|25640.52|25674.52|25636.52|10
1620536700000|2021-05-09 05:05:00|25680.24|25642.24|25681.37|25643.37|25682.98|25644.98|25679.47|25641.47|10
1620536710000|2021-05-09 05:05:10|25684.63|25646.63|25695.76|25657.76|25695.76|25657.76|25684.63|25646.63|10
1620536720000|2021-05-09 05:05:20|25697|25659|25698.49|25660.49|25698.49|25660.49|25695.26|25657.26|10
1620536730000|2021-05-09 05:05:30|25698.9|25660.9|25703.55|25665.55|25704.28|25666.28|25698.6|25660.6|10
1620536740000|2021-05-09 05:05:40|25702.35|25664.35|25704.8|25666.8|25704.8|25666.8|25702.35|25664.35|10
1620536750000|2021-05-09 05:05:50|25707.68|25669.68|25707.94|25669.94|25710.1|25672.1|25707.27|25669.27|10
1620536760000|2021-05-09 05:06:00|25708.23|25670.23|25722.84|25684.84|25722.84|25684.84|25708.23|25670.23|10
1620536770000|2021-05-09 05:06:10|25723.18|25685.18|25733.69|25695.69|25733.69|25695.69|25723.18|25685.18|10
1620536780000|2021-05-09 05:06:20|25736.13|25698.13|25742.57|25704.57|25742.57|25704.57|25736.13|25698.13|10
1620536790000|2021-05-09 05:06:30|25741.72|25703.72|25747.54|25709.54|25747.54|25709.54|25738.86|25700.86|10
1620536800000|2021-05-09 05:06:40|25748.74|25710.74|25754.17|25716.17|25756.97|25718.97|25748.74|25710.74|10
1620536810000|2021-05-09 05:06:50|25754.23|25716.23|25757.49|25719.49|25757.79|25719.79|25754.23|25716.23|10
1620536820000|2021-05-09 05:07:00|25757.96|25719.96|25755.52|25717.52|25760.85|25722.85|25755.52|25717.52|10
1620536830000|2021-05-09 05:07:10|25755.33|25717.33|25753.59|25715.59|25755.43|25717.43|25751.89|25713.89|9
1620536840000|2021-05-09 05:07:20|25751.49|25713.49|25758.53|25720.53|25758.53|25720.53|25750.93|25712.93|10
1620536850000|2021-05-09 05:07:30|25759.73|25721.73|25761.6|25723.6|25762.27|25724.27|25759.58|25721.58|10
1620536860000|2021-05-09 05:07:40|25762.63|25724.63|25762.76|25724.76|25763.49|25725.49|25761.65|25723.65|10
1620536870000|2021-05-09 05:07:50|25762.5|25724.5|25765.42|25727.42|25765.53|25727.53|25761.5|25723.5|10
1620536880000|2021-05-09 05:08:00|25767.24|25729.24|25770.5|25732.5|25770.5|25732.5|25766.03|25728.03|9
1620536890000|2021-05-09 05:08:10|25771.09|25733.09|25775.36|25737.36|25775.5|25737.5|25770.9|25732.9|10
1620536900000|2021-05-09 05:08:20|25776.11|25738.11|25783.51|25745.51|25783.51|25745.51|25776.11|25738.11|10
1620536910000|2021-05-09 05:08:30|25783.66|25745.66|25781.46|25743.46|25783.85|25745.85|25780.02|25742.02|10
1620536920000|2021-05-09 05:08:40|25780.89|25742.89|25775.74|25737.74|25780.89|25742.89|25775.74|25737.74|10
1620536930000|2021-05-09 05:08:50|25775.62|25737.62|25776.87|25738.87|25777.15|25739.15|25775.62|25737.62|9
1620536940000|2021-05-09 05:09:00|25776.67|25738.67|25778.17|25740.17|25782.2|25744.2|25776.67|25738.67|10
1620536950000|2021-05-09 05:09:10|25779.13|25741.13|25776.85|25738.85|25779.13|25741.13|25776.15|25738.15|10
1620536960000|2021-05-09 05:09:20|25775.79|25737.79|25775.25|25737.25|25776.29|25738.29|25770.81|25732.81|10
1620536970000|2021-05-09 05:09:30|25775.47|25737.47|25770.65|25732.65|25776.92|25738.92|25770.65|25732.65|10
1620536980000|2021-05-09 05:09:40|25767.93|25729.93|25762.76|25724.76|25767.93|25729.93|25762.76|25724.76|10
1620536990000|2021-05-09 05:09:50|25763.53|25725.53|25761.3|25723.3|25764.45|25726.45|25760.43|25722.43|10
1620537000000|2021-05-09 05:10:00|25761.09|25723.09|25766.77|25728.77|25766.77|25728.77|25758.66|25720.66|9
1620537010000|2021-05-09 05:10:10|25766.15|25728.15|25771.73|25733.73|25771.73|25733.73|25766.15|25728.15|10
1620537020000|2021-05-09 05:10:20|25771.65|25733.65|25772.73|25734.73|25773.01|25735.01|25771.65|25733.65|10
1620537030000|2021-05-09 05:10:30|25774.35|25736.35|25777.53|25739.53|25777.53|25739.53|25774.35|25736.35|10
1620537040000|2021-05-09 05:10:40|25776.68|25738.68|25777.74|25739.74|25777.74|25739.74|25774.55|25736.55|10
1620537050000|2021-05-09 05:10:50|25777.51|25739.51|25789.55|25751.55|25789.55|25751.55|25777.51|25739.51|10
1620537060000|2021-05-09 05:11:00|25790.25|25752.25|25795.39|25757.39|25798.09|25760.09|25790.25|25752.25|10
1620537070000|2021-05-09 05:11:10|25794.82|25756.82|25797.27|25759.27|25797.27|25759.27|25794.24|25756.24|10
1620537080000|2021-05-09 05:11:20|25797.06|25759.06|25809.75|25771.75|25809.75|25771.75|25797.06|25759.06|10
1620537090000|2021-05-09 05:11:30|25808.85|25770.85|25820.96|25782.96|25821.15|25783.15|25808.85|25770.85|10
1620537100000|2021-05-09 05:11:40|25822.15|25784.15|25819.18|25781.18|25822.18|25784.18|25817.62|25779.62|10
1620537110000|2021-05-09 05:11:50|25820.17|25782.17|25828.28|25790.28|25828.28|25790.28|25820.17|25782.17|10
1620537120000|2021-05-09 05:12:00|25828|25790|25830.01|25792.01|25830.35|25792.35|25828|25790|10
1620537130000|2021-05-09 05:12:10|25829.16|25791.16|25830.61|25792.61|25832.23|25794.23|25827.76|25789.76|10
1620537140000|2021-05-09 05:12:20|25830.37|25792.37|25833.06|25795.06|25834.83|25796.83|25830.37|25792.37|10
1620537150000|2021-05-09 05:12:30|25832.06|25794.06|25831.22|25793.22|25832.49|25794.49|25830.57|25792.57|10
1620537160000|2021-05-09 05:12:40|25831.15|25793.15|25824.41|25786.41|25831.15|25793.15|25824.41|25786.41|9
1620537170000|2021-05-09 05:12:50|25823.28|25785.28|25823.43|25785.43|25823.95|25785.95|25822.81|25784.81|10
1620537180000|2021-05-09 05:13:00|25822.87|25784.87|25815.22|25777.22|25822.87|25784.87|25815.22|25777.22|9
1620537190000|2021-05-09 05:13:10|25815.07|25777.07|25818.26|25780.26|25818.26|25780.26|25814.47|25776.47|10
1620537200000|2021-05-09 05:13:20|25819.21|25781.21|25830.97|25792.97|25830.97|25792.97|25819.21|25781.21|10
1620537210000|2021-05-09 05:13:30|25830.68|25792.68|25832.87|25794.87|25832.87|25794.87|25830.68|25792.68|10
1620537220000|2021-05-09 05:13:40|25832.99|25794.99|25832.92|25794.92|25833.29|25795.29|25831.38|25793.38|10
1620537230000|2021-05-09 05:13:50|25834.46|25796.46|25834.27|25796.27|25835.87|25797.87|25834.27|25796.27|10
1620537240000|2021-05-09 05:14:00|25834.15|25796.15|25836.25|25798.25|25836.25|25798.25|25833.81|25795.81|10
1620537250000|2021-05-09 05:14:10|25836.6|25798.6|25834.49|25796.49|25837.09|25799.09|25833.81|25795.81|10
1620537260000|2021-05-09 05:14:20|25833.76|25795.76|25835.46|25797.46|25840.73|25802.73|25833.76|25795.76|10
1620537270000|2021-05-09 05:14:30|25836.86|25798.86|25843.25|25805.25|25844.06|25806.06|25836.86|25798.86|10
1620537280000|2021-05-09 05:14:40|25843.67|25805.67|25841.15|25803.15|25844.01|25806.01|25840.13|25802.13|10
1620537290000|2021-05-09 05:14:50|25840.82|25802.82|25837.58|25799.58|25842.68|25804.68|25837.58|25799.58|10
1620537300000|2021-05-09 05:15:00|25834.76|25796.76|25823.51|25785.51|25834.76|25796.76|25823.51|25785.51|10
1620537310000|2021-05-09 05:15:10|25822.91|25784.91|25818.33|25780.33|25822.91|25784.91|25818.33|25780.33|10
1620537320000|2021-05-09 05:15:20|25819.12|25781.12|25816.7|25778.7|25819.59|25781.59|25816.32|25778.32|10
1620537330000|2021-05-09 05:15:30|25815.57|25777.57|25822.07|25784.07|25822.07|25784.07|25815.57|25777.57|10
1620537340000|2021-05-09 05:15:40|25824.24|25786.24|25827.19|25789.19|25827.19|25789.19|25822.7|25784.7|10
1620537350000|2021-05-09 05:15:50|25826.83|25788.83|25831.87|25793.87|25831.87|25793.87|25826.07|25788.07|10
1620537360000|2021-05-09 05:16:00|25832.06|25794.06|25830.94|25792.94|25832.71|25794.71|25830.81|25792.81|10
1620537370000|2021-05-09 05:16:10|25834.56|25796.56|25826.9|25788.9|25834.56|25796.56|25826.9|25788.9|10
1620537380000|2021-05-09 05:16:20|25824.77|25786.77|25810.46|25772.46|25824.77|25786.77|25807.89|25769.89|10
1620537390000|2021-05-09 05:16:30|25811.06|25773.06|25820.34|25782.34|25820.34|25782.34|25810.21|25772.21|10
1620537400000|2021-05-09 05:16:40|25819.24|25781.24|25823.01|25785.01|25823.01|25785.01|25819.23|25781.23|10
1620537410000|2021-05-09 05:16:50|25823.64|25785.64|25829.75|25791.75|25830.93|25792.93|25823.64|25785.64|10
1620537420000|2021-05-09 05:17:00|25829.73|25791.73|25830.53|25792.53|25830.53|25792.53|25829.19|25791.19|10
1620537430000|2021-05-09 05:17:10|25829.99|25791.99|25826.19|25788.19|25829.99|25791.99|25826.19|25788.19|10
1620537440000|2021-05-09 05:17:20|25825.98|25787.98|25822.86|25784.86|25825.98|25787.98|25822.86|25784.86|10
1620537450000|2021-05-09 05:17:30|25822.78|25784.78|25824.78|25786.78|25824.78|25786.78|25821.32|25783.32|10
1620537460000|2021-05-09 05:17:40|25825.85|25787.85|25831.25|25793.25|25831.42|25793.42|25825.85|25787.85|10
1620537470000|2021-05-09 05:17:50|25831.13|25793.13|25829.49|25791.49|25832.1|25794.1|25829.49|25791.49|10
1620537480000|2021-05-09 05:18:00|25829.45|25791.45|25823.45|25785.45|25829.45|25791.45|25822.98|25784.98|10
1620537490000|2021-05-09 05:18:10|25822.76|25784.76|25816.31|25778.31|25822.79|25784.79|25816.31|25778.31|10
1620537500000|2021-05-09 05:18:20|25815.47|25777.47|25819.1|25781.1|25819.1|25781.1|25814.76|25776.76|10
1620537510000|2021-05-09 05:18:30|25819.68|25781.68|25817.41|25779.41|25820.92|25782.92|25817.41|25779.41|10
1620537520000|2021-05-09 05:18:40|25816.96|25778.96|25817.39|25779.39|25818.52|25780.52|25816.96|25778.96|10
1620537530000|2021-05-09 05:18:50|25817.11|25779.11|25812.92|25774.92|25817.15|25779.15|25811.4|25773.4|10
1620537540000|2021-05-09 05:19:00|25812.43|25774.43|25810.86|25772.86|25812.75|25774.75|25810.86|25772.86|10
1620537550000|2021-05-09 05:19:10|25810.6|25772.6|25815.29|25777.29|25815.29|25777.29|25810.6|25772.6|10
1620537560000|2021-05-09 05:19:20|25815.53|25777.53|25813.82|25775.82|25816.09|25778.09|25813.04|25775.04|10
1620537570000|2021-05-09 05:19:30|25812.73|25774.73|25804.59|25766.59|25812.73|25774.73|25804.59|25766.59|10
1620537580000|2021-05-09 05:19:40|25800.97|25762.97|25795.07|25757.07|25800.97|25762.97|25795.03|25757.03|10
1620537590000|2021-05-09 05:19:50|25794.63|25756.63|25796|25758|25796.29|25758.29|25794.03|25756.03|10
1620537600000|2021-05-09 05:20:00|25796.32|25758.32|25790.2|25752.2|25797.73|25759.73|25788.27|25750.27|10
1620537610000|2021-05-09 05:20:10|25790.13|25752.13|25791.73|25753.73|25792.22|25754.22|25790.13|25752.13|9
1620537620000|2021-05-09 05:20:20|25793.05|25755.05|25798.03|25760.03|25798.21|25760.21|25792.5|25754.5|10
1620537630000|2021-05-09 05:20:30|25797.38|25759.38|25794.98|25756.98|25798.55|25760.55|25794.67|25756.67|10
1620537640000|2021-05-09 05:20:40|25797.47|25759.47|25796.58|25758.58|25798.39|25760.39|25795.06|25757.06|10
1620537650000|2021-05-09 05:20:50|25796.81|25758.81|25798.7|25760.7|25798.7|25760.7|25796.81|25758.81|10
1620537660000|2021-05-09 05:21:00|25799.24|25761.24|25802.05|25764.05|25802.05|25764.05|25798.96|25760.96|10
1620537670000|2021-05-09 05:21:10|25801.8|25763.8|25797.45|25759.45|25802.14|25764.14|25797.45|25759.45|10
1620537680000|2021-05-09 05:21:20|25796.58|25758.58|25800.94|25762.94|25800.94|25762.94|25796.58|25758.58|10
1620537690000|2021-05-09 05:21:30|25800.83|25762.83|25798.32|25760.32|25803|25765|25798.32|25760.32|10
1620537700000|2021-05-09 05:21:40|25798.38|25760.38|25804.42|25766.42|25804.42|25766.42|25796.49|25758.49|10
1620537710000|2021-05-09 05:21:50|25806.32|25768.32|25807.29|25769.29|25807.29|25769.29|25805.79|25767.79|10
1620537720000|2021-05-09 05:22:00|25806.81|25768.81|25809.69|25771.69|25809.88|25771.88|25806.08|25768.08|10
1620537730000|2021-05-09 05:22:10|25809.54|25771.54|25810.11|25772.11|25810.49|25772.49|25809.54|25771.54|10
1620537740000|2021-05-09 05:22:20|25810.33|25772.33|25813.23|25775.23|25813.23|25775.23|25810.33|25772.33|10
1620537750000|2021-05-09 05:22:30|25813.59|25775.59|25818.76|25780.76|25818.76|25780.76|25813.59|25775.59|10
1620537760000|2021-05-09 05:22:40|25819.34|25781.34|25818.98|25780.98|25819.73|25781.73|25818.7|25780.7|10
1620537770000|2021-05-09 05:22:50|25818.74|25780.74|25820.43|25782.43|25820.43|25782.43|25818.02|25780.02|10
1620537780000|2021-05-09 05:23:00|25820.42|25782.42|25827.12|25789.12|25827.12|25789.12|25820.42|25782.42|10
1620537790000|2021-05-09 05:23:10|25826.7|25788.7|25826.27|25788.27|25827.36|25789.36|25825.08|25787.08|10
1620537800000|2021-05-09 05:23:20|25826.12|25788.12|25827.24|25789.24|25828.37|25790.37|25826.12|25788.12|10
1620537810000|2021-05-09 05:23:30|25827.8|25789.8|25827.32|25789.32|25827.8|25789.8|25824.79|25786.79|10
1620537820000|2021-05-09 05:23:40|25827.03|25789.03|25829.2|25791.2|25829.39|25791.39|25826.39|25788.39|9
1620537830000|2021-05-09 05:23:50|25829.06|25791.06|25829.61|25791.61|25830.27|25792.27|25828.9|25790.9|10
1620537840000|2021-05-09 05:24:00|25829.67|25791.67|25827.26|25789.26|25829.93|25791.93|25827.26|25789.26|10
1620537850000|2021-05-09 05:24:10|25827.31|25789.31|25827.33|25789.33|25828.74|25790.74|25827.13|25789.13|10
1620537860000|2021-05-09 05:24:20|25826.24|25788.24|25823.67|25785.67|25826.24|25788.24|25823.67|25785.67|10
1620537870000|2021-05-09 05:24:30|25822.72|25784.72|25823.4|25785.4|25823.7|25785.7|25822.5|25784.5|10
1620537880000|2021-05-09 05:24:40|25822.56|25784.56|25813.95|25775.95|25822.78|25784.78|25813.95|25775.95|10
1620537890000|2021-05-09 05:24:50|25813.76|25775.76|25813.81|25775.81|25815.72|25777.72|25812.53|25774.53|10
1620537900000|2021-05-09 05:25:00|25813.56|25775.56|25806.11|25768.11|25813.56|25775.56|25805.19|25767.19|10
1620537910000|2021-05-09 05:25:10|25806.66|25768.66|25813.07|25775.07|25813.07|25775.07|25806.66|25768.66|10
1620537920000|2021-05-09 05:25:20|25813.42|25775.42|25819.74|25781.74|25819.74|25781.74|25813.42|25775.42|10
1620537930000|2021-05-09 05:25:30|25820.24|25782.24|25817.16|25779.16|25820.24|25782.24|25816.69|25778.69|10
1620537940000|2021-05-09 05:25:40|25818.01|25780.01|25819.62|25781.62|25819.62|25781.62|25817.97|25779.97|10
1620537950000|2021-05-09 05:25:50|25822.29|25784.29|25827.65|25789.65|25827.65|25789.65|25822.29|25784.29|10
1620537960000|2021-05-09 05:26:00|25828.19|25790.19|25834.3|25796.3|25834.3|25796.3|25828.19|25790.19|10
1620537970000|2021-05-09 05:26:10|25834.81|25796.81|25837.47|25799.47|25837.47|25799.47|25834.72|25796.72|10
1620537980000|2021-05-09 05:26:20|25837.54|25799.54|25839.46|25801.46|25839.46|25801.46|25837.18|25799.18|10
1620537990000|2021-05-09 05:26:30|25838.62|25800.62|25836.55|25798.55|25838.62|25800.62|25835.48|25797.48|10
1620538000000|2021-05-09 05:26:40|25837.93|25799.93|25840.01|25802.01|25840.21|25802.21|25837.01|25799.01|10
1620538010000|2021-05-09 05:26:50|25841.47|25803.47|25848.34|25810.34|25848.34|25810.34|25841.22|25803.22|10
1620538020000|2021-05-09 05:27:00|25849.83|25811.83|25850.85|25812.85|25850.85|25812.85|25848.91|25810.91|10
1620538030000|2021-05-09 05:27:10|25850.62|25812.62|25854.74|25816.74|25855.92|25817.92|25848.38|25810.38|10
1620538040000|2021-05-09 05:27:20|25854.93|25816.93|25859.18|25821.18|25859.18|25821.18|25854.93|25816.93|10
1620538050000|2021-05-09 05:27:30|25858.54|25820.54|25855.18|25817.18|25858.54|25820.54|25854.88|25816.88|10
1620538060000|2021-05-09 05:27:40|25855.52|25817.52|25850.18|25812.18|25855.52|25817.52|25850.07|25812.07|9
1620538070000|2021-05-09 05:27:50|25851.62|25813.62|25849.17|25811.17|25853.44|25815.44|25849.17|25811.17|10
1620538080000|2021-05-09 05:28:00|25847.75|25809.75|25851.4|25813.4|25851.4|25813.4|25845.56|25807.56|10
1620538090000|2021-05-09 05:28:10|25851.86|25813.86|25852.78|25814.78|25856.18|25818.18|25851.86|25813.86|10
1620538100000|2021-05-09 05:28:20|25852.07|25814.07|25854.33|25816.33|25854.39|25816.39|25851.28|25813.28|9
1620538110000|2021-05-09 05:28:30|25854.08|25816.08|25855.85|25817.85|25855.85|25817.85|25852.6|25814.6|10
1620538120000|2021-05-09 05:28:40|25856.71|25818.71|25856.4|25818.4|25858.36|25820.36|25856.4|25818.4|10
1620538130000|2021-05-09 05:28:50|25856.57|25818.57|25847.99|25809.99|25856.57|25818.57|25847.99|25809.99|10
1620538140000|2021-05-09 05:29:00|25849.64|25811.64|25841.32|25803.32|25849.64|25811.64|25841.32|25803.32|10
1620538150000|2021-05-09 05:29:10|25841.15|25803.15|25849.01|25811.01|25849.1|25811.1|25841.15|25803.15|10
1620538160000|2021-05-09 05:29:20|25848.96|25810.96|25852.61|25814.61|25854.11|25816.11|25848.96|25810.96|10
1620538170000|2021-05-09 05:29:30|25851.28|25813.28|25852.59|25814.59|25852.59|25814.59|25849.66|25811.66|10
1620538180000|2021-05-09 05:29:40|25853.2|25815.2|25852.72|25814.72|25853.25|25815.25|25851.41|25813.41|10
1620538190000|2021-05-09 05:29:50|25853.01|25815.01|25853.1|25815.1|25853.98|25815.98|25853.01|25815.01|10
1620538200000|2021-05-09 05:30:00|25853.29|25815.29|25853.23|25815.23|25853.29|25815.29|25851.93|25813.93|10
1620538210000|2021-05-09 05:30:10|25853.54|25815.54|25859.25|25821.25|25859.25|25821.25|25853.54|25815.54|10
1620538220000|2021-05-09 05:30:20|25860.58|25822.58|25866.99|25828.99|25867.23|25829.23|25860.51|25822.51|10
1620538230000|2021-05-09 05:30:30|25867.11|25829.11|25866.16|25828.16|25867.52|25829.52|25865.91|25827.91|10
1620538240000|2021-05-09 05:30:40|25865.94|25827.94|25864.22|25826.22|25866.99|25828.99|25863.84|25825.84|10
1620538250000|2021-05-09 05:30:50|25862.16|25824.16|25848.68|25810.68|25862.16|25824.16|25848.68|25810.68|10
1620538260000|2021-05-09 05:31:00|25848.51|25810.51|25838.82|25800.82|25848.51|25810.51|25838.82|25800.82|10
1620538270000|2021-05-09 05:31:10|25838.34|25800.34|25832.68|25794.68|25838.34|25800.34|25832.58|25794.58|10
1620538280000|2021-05-09 05:31:20|25828.93|25790.93|25829.06|25791.06|25829.21|25791.21|25828|25790|10
1620538290000|2021-05-09 05:31:30|25829.67|25791.67|25828.05|25790.05|25829.67|25791.67|25828.05|25790.05|10
1620538300000|2021-05-09 05:31:40|25828.11|25790.11|25832.05|25794.05|25832.05|25794.05|25827.93|25789.93|10
1620538310000|2021-05-09 05:31:50|25831.86|25793.86|25836.96|25798.96|25836.96|25798.96|25831.72|25793.72|10
1620538320000|2021-05-09 05:32:00|25837.99|25799.99|25841.79|25803.79|25841.79|25803.79|25837.99|25799.99|10
1620538330000|2021-05-09 05:32:10|25842.47|25804.47|25853.21|25815.21|25853.21|25815.21|25842.47|25804.47|10
1620538340000|2021-05-09 05:32:20|25853.22|25815.22|25851.45|25813.45|25855.59|25817.59|25850.13|25812.13|10
1620538350000|2021-05-09 05:32:30|25852.29|25814.29|25858.2|25820.2|25858.39|25820.39|25851.86|25813.86|10
1620538360000|2021-05-09 05:32:40|25856.95|25818.95|25860.29|25822.29|25861.06|25823.06|25856.95|25818.95|9
1620538370000|2021-05-09 05:32:50|25860.93|25822.93|25860.92|25822.92|25862.02|25824.02|25860.49|25822.49|10
1620538380000|2021-05-09 05:33:00|25860.86|25822.86|25861.05|25823.05|25861.05|25823.05|25858.2|25820.2|10
1620538390000|2021-05-09 05:33:10|25860.72|25822.72|25862.64|25824.64|25862.64|25824.64|25860.72|25822.72|10
1620538400000|2021-05-09 05:33:20|25862.07|25824.07|25855.35|25817.35|25862.07|25824.07|25855.35|25817.35|10
1620538410000|2021-05-09 05:33:30|25855.26|25817.26|25856.26|25818.26|25857.09|25819.09|25855.26|25817.26|10
1620538420000|2021-05-09 05:33:40|25856.1|25818.1|25856.78|25818.78|25857.52|25819.52|25856.1|25818.1|10
1620538430000|2021-05-09 05:33:50|25857.3|25819.3|25858.12|25820.12|25858.46|25820.46|25856.47|25818.47|10
1620538440000|2021-05-09 05:34:00|25858.62|25820.62|25860.61|25822.61|25861.22|25823.22|25858.62|25820.62|10
1620538450000|2021-05-09 05:34:10|25859.56|25821.56|25848.74|25810.74|25859.56|25821.56|25848.74|25810.74|10
1620538460000|2021-05-09 05:34:20|25848.32|25810.32|25844.1|25806.1|25848.36|25810.36|25844.1|25806.1|10
1620538470000|2021-05-09 05:34:30|25842.8|25804.8|25838.86|25800.86|25843.16|25805.16|25838.86|25800.86|9
1620538480000|2021-05-09 05:34:40|25837.42|25799.42|25835.36|25797.36|25838.15|25800.15|25835.36|25797.36|10
1620538490000|2021-05-09 05:34:50|25834.96|25796.96|25833.98|25795.98|25837.05|25799.05|25833.98|25795.98|10
1620538500000|2021-05-09 05:35:00|25833.83|25795.83|25829.39|25791.39|25834.42|25796.42|25828.94|25790.94|9
1620538510000|2021-05-09 05:35:10|25829.34|25791.34|25829.45|25791.45|25830.81|25792.81|25829.34|25791.34|10
1620538520000|2021-05-09 05:35:20|25829.42|25791.42|25833.61|25795.61|25833.61|25795.61|25828.82|25790.82|10
1620538530000|2021-05-09 05:35:30|25835.5|25797.5|25856.43|25818.43|25856.43|25818.43|25835.5|25797.5|9
1620538540000|2021-05-09 05:35:40|25858.72|25820.72|25870.04|25832.04|25870.04|25832.04|25858.72|25820.72|10
1620538550000|2021-05-09 05:35:50|25870.83|25832.83|25864.55|25826.55|25871.57|25833.57|25864.55|25826.55|10
1620538560000|2021-05-09 05:36:00|25864.22|25826.22|25867.91|25829.91|25868.32|25830.32|25863.43|25825.43|10
1620538570000|2021-05-09 05:36:10|25867.79|25829.79|25865.81|25827.81|25869.02|25831.02|25865.81|25827.81|10
1620538580000|2021-05-09 05:36:20|25865.6|25827.6|25862.66|25824.66|25866.95|25828.95|25862.66|25824.66|10
1620538590000|2021-05-09 05:36:30|25861.35|25823.35|25860.97|25822.97|25862.52|25824.52|25860.97|25822.97|10
1620538600000|2021-05-09 05:36:40|25861.24|25823.24|25860.03|25822.03|25862.05|25824.05|25860.03|25822.03|10
1620538610000|2021-05-09 05:36:50|25859.99|25821.99|25862.37|25824.37|25862.37|25824.37|25858.67|25820.67|10
1620538620000|2021-05-09 05:37:00|25862.6|25824.6|25865.12|25827.12|25865.12|25827.12|25861.92|25823.92|10
1620538630000|2021-05-09 05:37:10|25865.1|25827.1|25871.61|25833.61|25871.61|25833.61|25864.41|25826.41|9
1620538640000|2021-05-09 05:37:20|25872.68|25834.68|25876|25838|25876|25838|25872.41|25834.41|10
1620538650000|2021-05-09 05:37:30|25875.52|25837.52|25880.18|25842.18|25880.93|25842.93|25875.47|25837.47|10
1620538660000|2021-05-09 05:37:40|25881.39|25843.39|25883.96|25845.96|25885.02|25847.02|25881.39|25843.39|9
1620538670000|2021-05-09 05:37:50|25882.31|25844.31|25886.86|25848.86|25888.37|25850.37|25882.31|25844.31|10
1620538680000|2021-05-09 05:38:00|25886.52|25848.52|25889.53|25851.53|25889.53|25851.53|25886.52|25848.52|10
1620538690000|2021-05-09 05:38:10|25889.1|25851.1|25889.36|25851.36|25889.85|25851.85|25886.66|25848.66|10
1620538700000|2021-05-09 05:38:20|25889.1|25851.1|25890.79|25852.79|25892.64|25854.64|25887.66|25849.66|10
1620538710000|2021-05-09 05:38:30|25890.69|25852.69|25890.51|25852.51|25894.17|25856.17|25889.35|25851.35|10
1620538720000|2021-05-09 05:38:40|25890.96|25852.96|25886.44|25848.44|25892.27|25854.27|25886.44|25848.44|10
1620538730000|2021-05-09 05:38:50|25888.47|25850.47|25895.13|25857.13|25895.46|25857.46|25888.47|25850.47|10
1620538740000|2021-05-09 05:39:00|25895.32|25857.32|25895.1|25857.1|25897.71|25859.71|25894.78|25856.78|10
1620538750000|2021-05-09 05:39:10|25893.96|25855.96|25891.61|25853.61|25893.96|25855.96|25890.89|25852.89|10
1620538760000|2021-05-09 05:39:20|25892.14|25854.14|25898.07|25860.07|25899.44|25861.44|25892.14|25854.14|10
1620538770000|2021-05-09 05:39:30|25897.91|25859.91|25899.28|25861.28|25901.03|25863.03|25895.83|25857.83|10
1620538780000|2021-05-09 05:39:40|25899.58|25861.58|25899.53|25861.53|25899.58|25861.58|25897.58|25859.58|10
1620538790000|2021-05-09 05:39:50|25900.15|25862.15|25896.82|25858.82|25901.88|25863.88|25896.82|25858.82|10
1620538800000|2021-05-09 05:40:00|25896.65|25858.65|25901.22|25863.22|25901.22|25863.22|25896.65|25858.65|10
1620538810000|2021-05-09 05:40:10|25900.89|25862.89|25901.75|25863.75|25901.81|25863.81|25900.62|25862.62|10
1620538820000|2021-05-09 05:40:20|25901.76|25863.76|25901.81|25863.81|25901.81|25863.81|25899.32|25861.32|10
1620538830000|2021-05-09 05:40:30|25902.67|25864.67|25911.11|25873.11|25911.11|25873.11|25902.67|25864.67|10
1620538840000|2021-05-09 05:40:40|25911.36|25873.36|25914.69|25876.69|25914.74|25876.74|25911.36|25873.36|10
1620538850000|2021-05-09 05:40:50|25916.09|25878.09|25912.33|25874.33|25916.09|25878.09|25910.93|25872.93|9
1620538860000|2021-05-09 05:41:00|25912.66|25874.66|25906.35|25868.35|25913.1|25875.1|25905.52|25867.52|10
1620538870000|2021-05-09 05:41:10|25905.68|25867.68|25895|25857|25905.68|25867.68|25895|25857|10
1620538880000|2021-05-09 05:41:20|25894.62|25856.62|25898.49|25860.49|25899.23|25861.23|25894.62|25856.62|10
1620538890000|2021-05-09 05:41:30|25897.72|25859.72|25898.14|25860.14|25901.9|25863.9|25897.4|25859.4|10
1620538900000|2021-05-09 05:41:40|25896.26|25858.26|25889.14|25851.14|25896.26|25858.26|25889.14|25851.14|9
1620538910000|2021-05-09 05:41:50|25890|25852|25892.72|25854.72|25892.72|25854.72|25890|25852|10
1620538920000|2021-05-09 05:42:00|25892.78|25854.78|25882.54|25844.54|25893.4|25855.4|25882.54|25844.54|10
1620538930000|2021-05-09 05:42:10|25881.27|25843.27|25862.94|25824.94|25881.27|25843.27|25862.77|25824.77|10
1620538940000|2021-05-09 05:42:20|25862.24|25824.24|25863.08|25825.08|25863.08|25825.08|25861.32|25823.32|10
1620538950000|2021-05-09 05:42:30|25863.93|25825.93|25865.85|25827.85|25865.85|25827.85|25863.93|25825.93|9
1620538960000|2021-05-09 05:42:40|25866.1|25828.1|25867.1|25829.1|25867.74|25829.74|25864.11|25826.11|10
1620538970000|2021-05-09 05:42:50|25866.23|25828.23|25874.35|25836.35|25874.35|25836.35|25866.23|25828.23|10
1620538980000|2021-05-09 05:43:00|25874.64|25836.64|25875.34|25837.34|25883.69|25845.69|25874.64|25836.64|10
1620538990000|2021-05-09 05:43:10|25875.69|25837.69|25878.11|25840.11|25879.78|25841.78|25875.49|25837.49|10
1620539000000|2021-05-09 05:43:20|25879.51|25841.51|25889.59|25851.59|25889.59|25851.59|25878.53|25840.53|10
1620539010000|2021-05-09 05:43:30|25888.78|25850.78|25883.7|25845.7|25889.36|25851.36|25882.67|25844.67|10
1620539020000|2021-05-09 05:43:40|25884.72|25846.72|25888.83|25850.83|25888.83|25850.83|25884.72|25846.72|10
1620539030000|2021-05-09 05:43:50|25888.67|25850.67|25891.45|25853.45|25893.17|25855.17|25888.01|25850.01|10
1620539040000|2021-05-09 05:44:00|25892.32|25854.32|25889.08|25851.08|25893.23|25855.23|25888.94|25850.94|10
1620539050000|2021-05-09 05:44:10|25888.93|25850.93|25888.71|25850.71|25891.07|25853.07|25888.71|25850.71|10
1620539060000|2021-05-09 05:44:20|25889.23|25851.23|25892.63|25854.63|25892.82|25854.82|25888.65|25850.65|10
1620539070000|2021-05-09 05:44:30|25892.92|25854.92|25893.23|25855.23|25894.59|25856.59|25892.18|25854.18|10
1620539080000|2021-05-09 05:44:40|25893.02|25855.02|25898.31|25860.31|25898.31|25860.31|25893.02|25855.02|10
1620539090000|2021-05-09 05:44:50|25899.61|25861.61|25902.17|25864.17|25902.17|25864.17|25899.38|25861.38|10
1620539100000|2021-05-09 05:45:00|25902.33|25864.33|25901.22|25863.22|25904.77|25866.77|25901.22|25863.22|10
1620539110000|2021-05-09 05:45:10|25898.54|25860.54|25901.73|25863.73|25902.08|25864.08|25897.6|25859.6|10
1620539120000|2021-05-09 05:45:20|25901.49|25863.49|25901.38|25863.38|25902.92|25864.92|25901.36|25863.36|10
1620539130000|2021-05-09 05:45:30|25899.74|25861.74|25893.65|25855.65|25901.12|25863.12|25893.65|25855.65|10
1620539140000|2021-05-09 05:45:40|25892.64|25854.64|25892.6|25854.6|25892.93|25854.93|25892.1|25854.1|10
1620539150000|2021-05-09 05:45:50|25894.6|25856.6|25893.13|25855.13|25894.6|25856.6|25890.56|25852.56|10
1620539160000|2021-05-09 05:46:00|25893.85|25855.85|25890.88|25852.88|25894|25856|25890.26|25852.26|9
1620539170000|2021-05-09 05:46:10|25890.84|25852.84|25890.62|25852.62|25891.26|25853.26|25889.95|25851.95|10
1620539180000|2021-05-09 05:46:20|25889.78|25851.78|25892.5|25854.5|25893.36|25855.36|25889.3|25851.3|10
1620539190000|2021-05-09 05:46:30|25892.35|25854.35|25887.28|25849.28|25893.12|25855.12|25887.28|25849.28|10
1620539200000|2021-05-09 05:46:40|25886.85|25848.85|25884.22|25846.22|25887.25|25849.25|25884.22|25846.22|10
1620539210000|2021-05-09 05:46:50|25880.59|25842.59|25881.28|25843.28|25881.76|25843.76|25877.99|25839.99|10
1620539220000|2021-05-09 05:47:00|25881.76|25843.76|25875.87|25837.87|25882.39|25844.39|25875.87|25837.87|10
1620539230000|2021-05-09 05:47:10|25875.73|25837.73|25874.38|25836.38|25875.73|25837.73|25871.35|25833.35|10
1620539240000|2021-05-09 05:47:20|25875.3|25837.3|25877.23|25839.23|25879.74|25841.74|25875.04|25837.04|10
1620539250000|2021-05-09 05:47:30|25876.68|25838.68|25874.32|25836.32|25877.62|25839.62|25873.24|25835.24|10
1620539260000|2021-05-09 05:47:40|25875.63|25837.63|25877.24|25839.24|25877.24|25839.24|25875.63|25837.63|9
1620539270000|2021-05-09 05:47:50|25877.37|25839.37|25888.59|25850.59|25888.59|25850.59|25877.37|25839.37|9
1620539280000|2021-05-09 05:48:00|25890.26|25852.26|25893.49|25855.49|25893.49|25855.49|25890.26|25852.26|10
1620539290000|2021-05-09 05:48:10|25893.26|25855.26|25892.27|25854.27|25893.64|25855.64|25892.08|25854.08|10
1620539300000|2021-05-09 05:48:20|25892.19|25854.19|25888.13|25850.13|25892.19|25854.19|25888.13|25850.13|10
1620539310000|2021-05-09 05:48:30|25889.17|25851.17|25884.22|25846.22|25889.17|25851.17|25884.22|25846.22|10
1620539320000|2021-05-09 05:48:40|25884.43|25846.43|25882.77|25844.77|25885.05|25847.05|25882.71|25844.71|10
1620539330000|2021-05-09 05:48:50|25881.84|25843.84|25877|25839|25881.92|25843.92|25876.5|25838.5|10
1620539340000|2021-05-09 05:49:00|25878.22|25840.22|25878.63|25840.63|25879.05|25841.05|25878.08|25840.08|9
1620539350000|2021-05-09 05:49:10|25878.68|25840.68|25882.45|25844.45|25883.89|25845.89|25878.67|25840.67|10
1620539360000|2021-05-09 05:49:20|25882.95|25844.95|25894.26|25856.26|25894.26|25856.26|25882.95|25844.95|10
1620539370000|2021-05-09 05:49:30|25895.05|25857.05|25899.61|25861.61|25899.61|25861.61|25894.38|25856.38|10
1620539380000|2021-05-09 05:49:40|25898.79|25860.79|25894.72|25856.72|25898.79|25860.79|25894.72|25856.72|10
1620539390000|2021-05-09 05:49:50|25893.8|25855.8|25895.75|25857.75|25895.75|25857.75|25893.35|25855.35|10
1620539400000|2021-05-09 05:50:00|25896.05|25858.05|25898.29|25860.29|25898.5|25860.5|25896.05|25858.05|10
1620539410000|2021-05-09 05:50:10|25898.35|25860.35|25897.32|25859.32|25898.57|25860.57|25896.85|25858.85|10
1620539420000|2021-05-09 05:50:20|25897.22|25859.22|25901.07|25863.07|25901.07|25863.07|25897.22|25859.22|8
1620539430000|2021-05-09 05:50:30|25900.49|25862.49|25902.84|25864.84|25903.68|25865.68|25900.49|25862.49|10
1620539440000|2021-05-09 05:50:40|25903.24|25865.24|25900.3|25862.3|25903.24|25865.24|25899.91|25861.91|10
1620539450000|2021-05-09 05:50:50|25900.74|25862.74|25899.02|25861.02|25901.14|25863.14|25899|25861|10
1620539460000|2021-05-09 05:51:00|25898.53|25860.53|25895.53|25857.53|25898.53|25860.53|25894.41|25856.41|10
1620539470000|2021-05-09 05:51:10|25895.61|25857.61|25898.65|25860.65|25898.65|25860.65|25895.23|25857.23|10
1620539480000|2021-05-09 05:51:20|25897.6|25859.6|25901.37|25863.37|25901.37|25863.37|25897.6|25859.6|10
1620539490000|2021-05-09 05:51:30|25902.21|25864.21|25901.06|25863.06|25902.21|25864.21|25901.06|25863.06|10
1620539500000|2021-05-09 05:51:40|25900.89|25862.89|25899.9|25861.9|25901.41|25863.41|25899.9|25861.9|10
1620539510000|2021-05-09 05:51:50|25900.59|25862.59|25899.79|25861.79|25900.69|25862.69|25899.2|25861.2|10
1620539520000|2021-05-09 05:52:00|25900.03|25862.03|25900|25862|25900.41|25862.41|25899.32|25861.32|10
1620539530000|2021-05-09 05:52:10|25900.72|25862.72|25905.9|25867.9|25907.76|25869.76|25899.01|25861.01|10
1620539540000|2021-05-09 05:52:20|25905.82|25867.82|25903.5|25865.5|25905.82|25867.82|25897.17|25859.17|10
1620539550000|2021-05-09 05:52:30|25903.82|25865.82|25902.04|25864.04|25904.2|25866.2|25902.04|25864.04|10
1620539560000|2021-05-09 05:52:40|25900.71|25862.71|25895.56|25857.56|25900.71|25862.71|25895.56|25857.56|10
1620539570000|2021-05-09 05:52:50|25894.21|25856.21|25889.41|25851.41|25894.21|25856.21|25887.87|25849.87|10
1620539580000|2021-05-09 05:53:00|25888.52|25850.52|25891.22|25853.22|25891.22|25853.22|25887.5|25849.5|10
1620539590000|2021-05-09 05:53:10|25891.91|25853.91|25903.96|25865.96|25903.96|25865.96|25891.85|25853.85|10
1620539600000|2021-05-09 05:53:20|25904.57|25866.57|25906.31|25868.31|25908.66|25870.66|25904.57|25866.57|10
1620539610000|2021-05-09 05:53:30|25904.83|25866.83|25906.1|25868.1|25906.1|25868.1|25903.82|25865.82|10
1620539620000|2021-05-09 05:53:40|25905.7|25867.7|25903.4|25865.4|25908.82|25870.82|25903.4|25865.4|10
1620539630000|2021-05-09 05:53:50|25905.28|25867.28|25906.99|25868.99|25907.72|25869.72|25904.78|25866.78|10
1620539640000|2021-05-09 05:54:00|25906.7|25868.7|25907.73|25869.73|25907.73|25869.73|25905.84|25867.84|10
1620539650000|2021-05-09 05:54:10|25909.31|25871.31|25908.55|25870.55|25909.31|25871.31|25907.21|25869.21|10
1620539660000|2021-05-09 05:54:20|25908.32|25870.32|25907.07|25869.07|25911.7|25873.7|25906.07|25868.07|10
1620539670000|2021-05-09 05:54:30|25907.26|25869.26|25917.19|25879.19|25917.9|25879.9|25907.26|25869.26|10
1620539680000|2021-05-09 05:54:40|25918.03|25880.03|25917.02|25879.02|25919.39|25881.39|25916.84|25878.84|10
1620539690000|2021-05-09 05:54:50|25920.22|25882.22|25922.04|25884.04|25922.11|25884.11|25920.2|25882.2|10
1620539700000|2021-05-09 05:55:00|25921.73|25883.73|25917.62|25879.62|25921.73|25883.73|25917.25|25879.25|9
1620539710000|2021-05-09 05:55:10|25917.54|25879.54|25912.47|25874.47|25917.54|25879.54|25912.01|25874.01|10
1620539720000|2021-05-09 05:55:20|25913.06|25875.06|25913.56|25875.56|25914.74|25876.74|25912.78|25874.78|10
1620539730000|2021-05-09 05:55:30|25916.69|25878.69|25916.91|25878.91|25918.31|25880.31|25916.69|25878.69|9
1620539740000|2021-05-09 05:55:40|25917.21|25879.21|25914.32|25876.32|25917.21|25879.21|25914.32|25876.32|10
1620539750000|2021-05-09 05:55:50|25913.62|25875.62|25907.8|25869.8|25913.62|25875.62|25907.8|25869.8|10
1620539760000|2021-05-09 05:56:00|25907.65|25869.65|25904.19|25866.19|25907.65|25869.65|25904.19|25866.19|10
1620539770000|2021-05-09 05:56:10|25902.43|25864.43|25898.98|25860.98|25902.63|25864.63|25898.98|25860.98|10
1620539780000|2021-05-09 05:56:20|25897.32|25859.32|25889.39|25851.39|25897.32|25859.32|25889.39|25851.39|10
1620539790000|2021-05-09 05:56:30|25889.72|25851.72|25890.59|25852.59|25891.22|25853.22|25889.24|25851.24|10
1620539800000|2021-05-09 05:56:40|25890.72|25852.72|25896.31|25858.31|25896.51|25858.51|25890.72|25852.72|10
1620539810000|2021-05-09 05:56:50|25898.34|25860.34|25899.65|25861.65|25900.12|25862.12|25898.34|25860.34|10
1620539820000|2021-05-09 05:57:00|25899.23|25861.23|25900.49|25862.49|25901.01|25863.01|25899.11|25861.11|10
1620539830000|2021-05-09 05:57:10|25900.94|25862.94|25903.59|25865.59|25903.62|25865.62|25900.6|25862.6|10
1620539840000|2021-05-09 05:57:20|25903.45|25865.45|25903.31|25865.31|25904.23|25866.23|25903.3|25865.3|10
1620539850000|2021-05-09 05:57:30|25904.11|25866.11|25906.68|25868.68|25906.68|25868.68|25902.74|25864.74|10
1620539860000|2021-05-09 05:57:40|25906.51|25868.51|25905.81|25867.81|25906.51|25868.51|25905.35|25867.35|10
1620539870000|2021-05-09 05:57:50|25906.05|25868.05|25909.6|25871.6|25909.6|25871.6|25905.62|25867.62|10
1620539880000|2021-05-09 05:58:00|25909.68|25871.68|25915.29|25877.29|25916.54|25878.54|25909.68|25871.68|10
1620539890000|2021-05-09 05:58:10|25915.95|25877.95|25908.26|25870.26|25917.21|25879.21|25908.26|25870.26|10
1620539900000|2021-05-09 05:58:20|25907.43|25869.43|25905.05|25867.05|25908.12|25870.12|25905.05|25867.05|10
1620539910000|2021-05-09 05:58:30|25904.69|25866.69|25898.06|25860.06|25904.69|25866.69|25898.06|25860.06|10
1620539920000|2021-05-09 05:58:40|25896.54|25858.54|25895.34|25857.34|25896.54|25858.54|25894.51|25856.51|10
1620539930000|2021-05-09 05:58:50|25895.43|25857.43|25895.46|25857.46|25897.13|25859.13|25895.14|25857.14|10
1620539940000|2021-05-09 05:59:00|25896.61|25858.61|25898.69|25860.69|25899.1|25861.1|25896.61|25858.61|10
1620539950000|2021-05-09 05:59:10|25898.7|25860.7|25897.05|25859.05|25899.02|25861.02|25896.81|25858.81|9
1620539960000|2021-05-09 05:59:20|25897.19|25859.19|25897.58|25859.58|25898.37|25860.37|25896.53|25858.53|9
1620539970000|2021-05-09 05:59:30|25897.48|25859.48|25893.18|25855.18|25897.48|25859.48|25892.78|25854.78|10
1620539980000|2021-05-09 05:59:40|25892.01|25854.01|25891.47|25853.47|25892.12|25854.12|25889.44|25851.44|10
1620539990000|2021-05-09 05:59:50|25891.57|25853.57|25887.59|25849.59|25891.57|25853.57|25887.59|25849.59|10
1620540000000|2021-05-09 06:00:00|25887.13|25849.13|25888.74|25850.74|25890.29|25852.29|25887.13|25849.13|10
1620540010000|2021-05-09 06:00:10|25888.57|25850.57|25892.84|25854.84|25892.84|25854.84|25888.19|25850.19|10
1620540020000|2021-05-09 06:00:20|25894.75|25856.75|25898.24|25860.24|25898.53|25860.53|25894.15|25856.15|10
1620540030000|2021-05-09 06:00:30|25898.3|25860.3|25894.6|25856.6|25898.3|25860.3|25894.12|25856.12|10
1620540040000|2021-05-09 06:00:40|25893.09|25855.09|25894.1|25856.1|25894.98|25856.98|25892.7|25854.7|10
1620540050000|2021-05-09 06:00:50|25893.84|25855.84|25899.62|25861.62|25899.79|25861.79|25893.84|25855.84|10
1620540060000|2021-05-09 06:01:00|25899.23|25861.23|25902.47|25864.47|25902.47|25864.47|25898.89|25860.89|10
1620540070000|2021-05-09 06:01:10|25902.51|25864.51|25912.2|25874.2|25912.2|25874.2|25902.5|25864.5|10
1620540080000|2021-05-09 06:01:20|25913.04|25875.04|25913.71|25875.71|25914.15|25876.15|25913.04|25875.04|10
1620540090000|2021-05-09 06:01:30|25915.37|25877.37|25918.24|25880.24|25919.04|25881.04|25915.37|25877.37|10
1620540100000|2021-05-09 06:01:40|25917.64|25879.64|25915.59|25877.59|25917.64|25879.64|25914.33|25876.33|10
1620540110000|2021-05-09 06:01:50|25914.05|25876.05|25911.33|25873.33|25914.6|25876.6|25911.33|25873.33|10
1620540120000|2021-05-09 06:02:00|25910.97|25872.97|25900.44|25862.44|25910.97|25872.97|25900.44|25862.44|10
1620540130000|2021-05-09 06:02:10|25899.11|25861.11|25902.58|25864.58|25902.58|25864.58|25899.11|25861.11|9
1620540140000|2021-05-09 06:02:20|25903.6|25865.6|25904.21|25866.21|25907.29|25869.29|25903.16|25865.16|10
1620540150000|2021-05-09 06:02:30|25904.1|25866.1|25908.38|25870.38|25910.57|25872.57|25904.1|25866.1|10
1620540160000|2021-05-09 06:02:40|25909.23|25871.23|25910.05|25872.05|25910.05|25872.05|25908.53|25870.53|8
1620540170000|2021-05-09 06:02:50|25909.97|25871.97|25911.36|25873.36|25911.76|25873.76|25909.26|25871.26|10
1620540180000|2021-05-09 06:03:00|25910.88|25872.88|25910.8|25872.8|25910.88|25872.88|25908.12|25870.12|10
1620540190000|2021-05-09 06:03:10|25910.65|25872.65|25902.27|25864.27|25910.65|25872.65|25902.27|25864.27|10
1620540200000|2021-05-09 06:03:20|25904.27|25866.27|25907.66|25869.66|25907.66|25869.66|25904.03|25866.03|10
1620540210000|2021-05-09 06:03:30|25908.03|25870.03|25911.88|25873.88|25911.88|25873.88|25908.03|25870.03|10
1620540220000|2021-05-09 06:03:40|25912.58|25874.58|25911.99|25873.99|25913.91|25875.91|25911.69|25873.69|10
1620540230000|2021-05-09 06:03:50|25910.95|25872.95|25911.05|25873.05|25911.68|25873.68|25909.98|25871.98|10
1620540240000|2021-05-09 06:04:00|25912.45|25874.45|25915.89|25877.89|25917.01|25879.01|25912.45|25874.45|10
1620540250000|2021-05-09 06:04:10|25916.53|25878.53|25916.8|25878.8|25917.73|25879.73|25914.55|25876.55|10
1620540260000|2021-05-09 06:04:20|25917.34|25879.34|25921.14|25883.14|25921.38|25883.38|25917.34|25879.34|10
1620540270000|2021-05-09 06:04:30|25921.21|25883.21|25921.09|25883.09|25922.03|25884.03|25920.69|25882.69|10
1620540280000|2021-05-09 06:04:40|25920.82|25882.82|25909.33|25871.33|25920.82|25882.82|25909.33|25871.33|10
1620540290000|2021-05-09 06:04:50|25909.75|25871.75|25904.44|25866.44|25910.23|25872.23|25904.44|25866.44|10
1620540300000|2021-05-09 06:05:00|25903.1|25865.1|25902.56|25864.56|25904.04|25866.04|25902.56|25864.56|10
1620540310000|2021-05-09 06:05:10|25902.12|25864.12|25895.73|25857.73|25902.12|25864.12|25894.88|25856.88|10
1620540320000|2021-05-09 06:05:20|25896.22|25858.22|25894.54|25856.54|25896.68|25858.68|25892.53|25854.53|10
1620540330000|2021-05-09 06:05:30|25895.01|25857.01|25890.59|25852.59|25895.32|25857.32|25890.59|25852.59|10
1620540340000|2021-05-09 06:05:40|25890.36|25852.36|25889.41|25851.41|25890.48|25852.48|25888.6|25850.6|10
1620540350000|2021-05-09 06:05:50|25889.55|25851.55|25890.32|25852.32|25891.37|25853.37|25889.55|25851.55|10
1620540360000|2021-05-09 06:06:00|25890.55|25852.55|25884.54|25846.54|25890.61|25852.61|25884.54|25846.54|10
1620540370000|2021-05-09 06:06:10|25884.08|25846.08|25885.62|25847.62|25885.62|25847.62|25883.71|25845.71|10
1620540380000|2021-05-09 06:06:20|25885.33|25847.33|25892.7|25854.7|25892.7|25854.7|25885.33|25847.33|10
1620540390000|2021-05-09 06:06:30|25894.35|25856.35|25896.18|25858.18|25896.18|25858.18|25894.35|25856.35|10
1620540400000|2021-05-09 06:06:40|25896.19|25858.19|25900.21|25862.21|25900.21|25862.21|25896.01|25858.01|10
1620540410000|2021-05-09 06:06:50|25900.51|25862.51|25907.54|25869.54|25907.74|25869.74|25900.51|25862.51|10
1620540420000|2021-05-09 06:07:00|25907.87|25869.87|25917.86|25879.86|25917.86|25879.86|25907.87|25869.87|10
1620540430000|2021-05-09 06:07:10|25918.38|25880.38|25920.53|25882.53|25920.92|25882.92|25918.38|25880.38|10
1620540440000|2021-05-09 06:07:20|25919.36|25881.36|25926.07|25888.07|25926.07|25888.07|25919.36|25881.36|10
1620540450000|2021-05-09 06:07:30|25926.23|25888.23|25940.77|25902.77|25940.77|25902.77|25926.23|25888.23|10
1620540460000|2021-05-09 06:07:40|25940.58|25902.58|25935.2|25897.2|25940.58|25902.58|25935.2|25897.2|9
1620540470000|2021-05-09 06:07:50|25935.63|25897.63|25943.84|25905.84|25943.84|25905.84|25935.58|25897.58|10
1620540480000|2021-05-09 06:08:00|25944.65|25906.65|25942.39|25904.39|25945.14|25907.14|25941.18|25903.18|10
1620540490000|2021-05-09 06:08:10|25942.8|25904.8|25951.28|25913.28|25951.28|25913.28|25942.8|25904.8|10
1620540500000|2021-05-09 06:08:20|25950.68|25912.68|25947.92|25909.92|25951.24|25913.24|25947.92|25909.92|10
1620540510000|2021-05-09 06:08:30|25947.97|25909.97|25945.12|25907.12|25947.97|25909.97|25944.37|25906.37|10
1620540520000|2021-05-09 06:08:40|25945.27|25907.27|25945.69|25907.69|25946.07|25908.07|25943.06|25905.06|10
1620540530000|2021-05-09 06:08:50|25947.54|25909.54|25949.42|25911.42|25949.71|25911.71|25947.54|25909.54|10
1620540540000|2021-05-09 06:09:00|25949.38|25911.38|25950.51|25912.51|25951.27|25913.27|25949.38|25911.38|10
1620540550000|2021-05-09 06:09:10|25949.71|25911.71|25947.01|25909.01|25950.73|25912.73|25947.01|25909.01|10
1620540560000|2021-05-09 06:09:20|25945.75|25907.75|25951.59|25913.59|25951.59|25913.59|25945.14|25907.14|10
1620540570000|2021-05-09 06:09:30|25951.85|25913.85|25954.03|25916.03|25954.03|25916.03|25949.7|25911.7|10
1620540580000|2021-05-09 06:09:40|25956.13|25918.13|25956.67|25918.67|25956.97|25918.97|25954.81|25916.81|10
1620540590000|2021-05-09 06:09:50|25953.82|25915.82|25954.69|25916.69|25955.18|25917.18|25953.35|25915.35|10
1620540600000|2021-05-09 06:10:00|25952.85|25914.85|25950.52|25912.52|25953.91|25915.91|25950.52|25912.52|10
1620540610000|2021-05-09 06:10:10|25951.22|25913.22|25947.95|25909.95|25952.58|25914.58|25947.34|25909.34|10
1620540620000|2021-05-09 06:10:20|25948.27|25910.27|25942.51|25904.51|25949|25911|25942.51|25904.51|10
1620540630000|2021-05-09 06:10:30|25941.42|25903.42|25945.14|25907.14|25945.14|25907.14|25941.42|25903.42|10
1620540640000|2021-05-09 06:10:40|25945.41|25907.41|25949.3|25911.3|25949.3|25911.3|25945.41|25907.41|10
1620540650000|2021-05-09 06:10:50|25950.18|25912.18|25946.34|25908.34|25951.98|25913.98|25946.1|25908.1|10
1620540660000|2021-05-09 06:11:00|25947.64|25909.64|25953.37|25915.37|25954.08|25916.08|25947.64|25909.64|10
1620540670000|2021-05-09 06:11:10|25955.21|25917.21|25955.3|25917.3|25956.52|25918.52|25955|25917|10
1620540680000|2021-05-09 06:11:20|25955.19|25917.19|25962.21|25924.21|25962.21|25924.21|25955.19|25917.19|10
1620540690000|2021-05-09 06:11:30|25961.47|25923.47|25960.03|25922.03|25961.93|25923.93|25959.3|25921.3|10
1620540700000|2021-05-09 06:11:40|25959.72|25921.72|25963.48|25925.48|25963.48|25925.48|25959.67|25921.67|10
1620540710000|2021-05-09 06:11:50|25962.5|25924.5|25963.3|25925.3|25963.31|25925.31|25961.97|25923.97|10
1620540720000|2021-05-09 06:12:00|25963.21|25925.21|25965.29|25927.29|25965.75|25927.75|25963.21|25925.21|10
1620540730000|2021-05-09 06:12:10|25964.91|25926.91|25962.86|25924.86|25964.91|25926.91|25962.86|25924.86|10
1620540740000|2021-05-09 06:12:20|25962.85|25924.85|25962.56|25924.56|25963.5|25925.5|25962.27|25924.27|10
1620540750000|2021-05-09 06:12:30|25961.26|25923.26|25953.97|25915.97|25961.26|25923.26|25953.97|25915.97|10
1620540760000|2021-05-09 06:12:40|25952.12|25914.12|25950.69|25912.69|25952.19|25914.19|25946.67|25908.67|10
1620540770000|2021-05-09 06:12:50|25949.41|25911.41|25942.84|25904.84|25949.63|25911.63|25942.84|25904.84|10
1620540780000|2021-05-09 06:13:00|25942.12|25904.12|25942.42|25904.42|25942.42|25904.42|25938.8|25900.8|10
1620540790000|2021-05-09 06:13:10|25943.51|25905.51|25949.21|25911.21|25949.42|25911.42|25943.51|25905.51|10
1620540800000|2021-05-09 06:13:20|25947.66|25909.66|25945.33|25907.33|25949.96|25911.96|25945.33|25907.33|10
1620540810000|2021-05-09 06:13:30|25946.32|25908.32|25953.36|25915.36|25953.47|25915.47|25946.32|25908.32|10
1620540820000|2021-05-09 06:13:40|25953.16|25915.16|25959.54|25921.54|25960.01|25922.01|25953.16|25915.16|10
1620540830000|2021-05-09 06:13:50|25959.49|25921.49|25959.92|25921.92|25960.14|25922.14|25959.08|25921.08|10
1620540840000|2021-05-09 06:14:00|25960.79|25922.79|25965.02|25927.02|25965.05|25927.05|25960.79|25922.79|10
1620540850000|2021-05-09 06:14:10|25963.14|25925.14|25965.87|25927.87|25965.95|25927.95|25962.65|25924.65|10
1620540860000|2021-05-09 06:14:20|25965.74|25927.74|25966.66|25928.66|25966.98|25928.98|25965.74|25927.74|10
1620540870000|2021-05-09 06:14:30|25966.29|25928.29|25962.41|25924.41|25966.29|25928.29|25961.63|25923.63|10
1620540880000|2021-05-09 06:14:40|25961.06|25923.06|25957.44|25919.44|25961.24|25923.24|25957.17|25919.17|10
1620540890000|2021-05-09 06:14:50|25957.61|25919.61|25950.22|25912.22|25957.61|25919.61|25950.22|25912.22|10
1620540900000|2021-05-09 06:15:00|25950.99|25912.99|25950.93|25912.93|25951.46|25913.46|25950.15|25912.15|10
1620540910000|2021-05-09 06:15:10|25951.08|25913.08|25953.36|25915.36|25953.59|25915.59|25951.08|25913.08|10
1620540920000|2021-05-09 06:15:20|25954.02|25916.02|25955.49|25917.49|25955.74|25917.74|25952.54|25914.54|10
1620540930000|2021-05-09 06:15:30|25957.12|25919.12|25959.12|25921.12|25959.79|25921.79|25957.12|25919.12|9
1620540940000|2021-05-09 06:15:40|25959.23|25921.23|25960.48|25922.48|25961.86|25923.86|25959.23|25921.23|10
1620540950000|2021-05-09 06:15:50|25960.02|25922.02|25962.29|25924.29|25962.57|25924.57|25959.99|25921.99|10
1620540960000|2021-05-09 06:16:00|25962.93|25924.93|25962.83|25924.83|25963.77|25925.77|25961.61|25923.61|10
1620540970000|2021-05-09 06:16:10|25962.26|25924.26|25966.32|25928.32|25966.47|25928.47|25962.14|25924.14|10
1620540980000|2021-05-09 06:16:20|25966.23|25928.23|25973.32|25935.32|25973.32|25935.32|25963.42|25925.42|10
1620540990000|2021-05-09 06:16:30|25975.91|25937.91|25973.21|25935.21|25975.91|25937.91|25972.2|25934.2|10
1620541000000|2021-05-09 06:16:40|25972.74|25934.74|25969.39|25931.39|25972.74|25934.74|25967.74|25929.74|10
1620541010000|2021-05-09 06:16:50|25969.57|25931.57|25969.14|25931.14|25969.58|25931.58|25967.61|25929.61|10
1620541020000|2021-05-09 06:17:00|25969.21|25931.21|25969.02|25931.02|25969.62|25931.62|25967.5|25929.5|10
1620541030000|2021-05-09 06:17:10|25968.28|25930.28|25967.71|25929.71|25971.38|25933.38|25966.67|25928.67|10
1620541040000|2021-05-09 06:17:20|25966.77|25928.77|25967.48|25929.48|25968.52|25930.52|25966.77|25928.77|10
1620541050000|2021-05-09 06:17:30|25967.84|25929.84|25967.75|25929.75|25967.84|25929.84|25966.04|25928.04|9
1620541060000|2021-05-09 06:17:40|25968.13|25930.13|25969.44|25931.44|25969.44|25931.44|25967.88|25929.88|10
1620541070000|2021-05-09 06:17:50|25969.8|25931.8|25978.26|25940.26|25978.26|25940.26|25969.58|25931.58|10
1620541080000|2021-05-09 06:18:00|25980.34|25942.34|25988.6|25950.6|25989.61|25951.61|25980.34|25942.34|10
1620541090000|2021-05-09 06:18:10|25989.9|25951.9|25993.03|25955.03|25994.17|25956.17|25989.9|25951.9|10
1620541100000|2021-05-09 06:18:20|25991.15|25953.15|25993.97|25955.97|25995.01|25957.01|25991.15|25953.15|9
1620541110000|2021-05-09 06:18:30|25992.22|25954.22|25992.64|25954.64|25992.64|25954.64|25990.99|25952.99|10
1620541120000|2021-05-09 06:18:40|25992.54|25954.54|25988.23|25950.23|25992.84|25954.84|25987.4|25949.4|10
1620541130000|2021-05-09 06:18:50|25987.96|25949.96|25991.18|25953.18|25991.5|25953.5|25987.96|25949.96|10
1620541140000|2021-05-09 06:19:00|25990.95|25952.95|25995.37|25957.37|25995.37|25957.37|25990.95|25952.95|10
1620541150000|2021-05-09 06:19:10|25995.68|25957.68|25994.18|25956.18|25995.95|25957.95|25992.95|25954.95|10
1620541160000|2021-05-09 06:19:20|25993.23|25955.23|25993.45|25955.45|25994|25956|25992.71|25954.71|10
1620541170000|2021-05-09 06:19:30|25993.6|25955.6|25993.88|25955.88|25995.55|25957.55|25993.6|25955.6|10
1620541180000|2021-05-09 06:19:40|25994.51|25956.51|25994.37|25956.37|25994.71|25956.71|25993.92|25955.92|10
1620541190000|2021-05-09 06:19:50|25994.7|25956.7|25993.69|25955.69|25995.32|25957.32|25993.69|25955.69|9
1620541200000|2021-05-09 06:20:00|25995.28|25957.28|25999.16|25961.16|25999.3|25961.3|25995.08|25957.08|10
1620541210000|2021-05-09 06:20:10|25998.95|25960.95|25992.39|25954.39|25998.95|25960.95|25992.39|25954.39|10
1620541220000|2021-05-09 06:20:20|25992.69|25954.69|25989.72|25951.72|25993.3|25955.3|25989.72|25951.72|10
1620541230000|2021-05-09 06:20:30|25989.04|25951.04|25983.31|25945.31|25989.04|25951.04|25983.31|25945.31|10
1620541240000|2021-05-09 06:20:40|25982.66|25944.66|25981.25|25943.25|25983.75|25945.75|25981.25|25943.25|10
1620541250000|2021-05-09 06:20:50|25981.21|25943.21|25977.87|25939.87|25981.39|25943.39|25977.87|25939.87|10
1620541260000|2021-05-09 06:21:00|25975.2|25937.2|25970.61|25932.61|25975.2|25937.2|25970.04|25932.04|10
1620541270000|2021-05-09 06:21:10|25971.19|25933.19|25968.87|25930.87|25972.46|25934.46|25968.87|25930.87|10
1620541280000|2021-05-09 06:21:20|25969.13|25931.13|25971.81|25933.81|25971.81|25933.81|25967.98|25929.98|10
1620541290000|2021-05-09 06:21:30|25971.88|25933.88|25979.33|25941.33|25979.33|25941.33|25971.88|25933.88|10
1620541300000|2021-05-09 06:21:40|25982.17|25944.17|25985.77|25947.77|25986.94|25948.94|25982.17|25944.17|10
1620541310000|2021-05-09 06:21:50|25985.86|25947.86|25985.7|25947.7|25986.31|25948.31|25984.3|25946.3|10
1620541320000|2021-05-09 06:22:00|25985.52|25947.52|25986.37|25948.37|25987.22|25949.22|25984.68|25946.68|10
1620541330000|2021-05-09 06:22:10|25985.15|25947.15|25986.01|25948.01|25988.57|25950.57|25985.15|25947.15|10
1620541340000|2021-05-09 06:22:20|25984.51|25946.51|25981.87|25943.87|25984.51|25946.51|25981.87|25943.87|10
1620541350000|2021-05-09 06:22:30|25981.9|25943.9|25985.76|25947.76|25986.68|25948.68|25981.9|25943.9|10
1620541360000|2021-05-09 06:22:40|25985.11|25947.11|25990.27|25952.27|25990.27|25952.27|25985.11|25947.11|10
1620541370000|2021-05-09 06:22:50|25990.38|25952.38|25991.99|25953.99|25992.75|25954.75|25990.38|25952.38|10
1620541380000|2021-05-09 06:23:00|25991.39|25953.39|25997.16|25959.16|25997.16|25959.16|25990.42|25952.42|10
1620541390000|2021-05-09 06:23:10|25997.04|25959.04|25997.56|25959.56|25997.56|25959.56|25995.85|25957.85|10
1620541400000|2021-05-09 06:23:20|25997.59|25959.59|25992.32|25954.32|25997.59|25959.59|25992.32|25954.32|10
1620541410000|2021-05-09 06:23:30|25992.78|25954.78|25998.09|25960.09|25998.09|25960.09|25991.57|25953.57|10
1620541420000|2021-05-09 06:23:40|25997.03|25959.03|25996.37|25958.37|25998.18|25960.18|25996.37|25958.37|10
1620541430000|2021-05-09 06:23:50|25995.89|25957.89|25991.01|25953.01|25995.89|25957.89|25989.33|25951.33|10
1620541440000|2021-05-09 06:24:00|25990.96|25952.96|25987.77|25949.77|25990.96|25952.96|25987.06|25949.06|10
1620541450000|2021-05-09 06:24:10|25986.48|25948.48|25981.49|25943.49|25986.48|25948.48|25981.2|25943.2|9
1620541460000|2021-05-09 06:24:20|25981.3|25943.3|25979.81|25941.81|25981.57|25943.57|25979.57|25941.57|10
1620541470000|2021-05-09 06:24:30|25979.42|25941.42|25981.55|25943.55|25982.58|25944.58|25979.36|25941.36|10
1620541480000|2021-05-09 06:24:40|25981.72|25943.72|25980.5|25942.5|25982.72|25944.72|25980.33|25942.33|9
1620541490000|2021-05-09 06:24:50|25979.66|25941.66|25983.09|25945.09|25983.09|25945.09|25979.66|25941.66|10
1620541500000|2021-05-09 06:25:00|25982.59|25944.59|25978.56|25940.56|25982.81|25944.81|25978.56|25940.56|10
1620541510000|2021-05-09 06:25:10|25978.77|25940.77|25982.14|25944.14|25982.14|25944.14|25978.51|25940.51|10
1620541520000|2021-05-09 06:25:20|25982.8|25944.8|25983.18|25945.18|25983.98|25945.98|25982.32|25944.32|10
1620541530000|2021-05-09 06:25:30|25983.26|25945.26|25989.02|25951.02|25989.02|25951.02|25981.96|25943.96|10
1620541540000|2021-05-09 06:25:40|25989.4|25951.4|26001.26|25963.26|26001.26|25963.26|25989.4|25951.4|10
1620541550000|2021-05-09 06:25:50|26005.01|25967.01|26015.13|25977.13|26015.8|25977.8|26005.01|25967.01|10
1620541560000|2021-05-09 06:26:00|26020.29|25982.29|26023.97|25985.97|26023.97|25985.97|26020.16|25982.16|10
1620541570000|2021-05-09 06:26:10|26023.96|25985.96|26020.23|25982.23|26023.96|25985.96|26020.23|25982.23|10
1620541580000|2021-05-09 06:26:20|26020.04|25982.04|26024.81|25986.81|26025.17|25987.17|26019.77|25981.77|10
1620541590000|2021-05-09 06:26:30|26022.69|25984.69|26024.52|25986.52|26026.32|25988.32|26021.6|25983.6|10
1620541600000|2021-05-09 06:26:40|26026.04|25988.04|26032.74|25994.74|26032.74|25994.74|26026.04|25988.04|10
1620541610000|2021-05-09 06:26:50|26033.46|25995.46|26035.46|25997.46|26035.46|25997.46|26032.38|25994.38|10
1620541620000|2021-05-09 06:27:00|26035.57|25997.57|26048.6|26010.6|26048.6|26010.6|26035.57|25997.57|10
1620541630000|2021-05-09 06:27:10|26050.27|26012.27|26056.08|26018.08|26056.08|26018.08|26050.27|26012.27|10
1620541640000|2021-05-09 06:27:20|26055.06|26017.06|26038.06|26000.06|26055.06|26017.06|26038.06|26000.06|10
1620541650000|2021-05-09 06:27:30|26038.21|26000.21|26031.32|25993.32|26038.21|26000.21|26031.32|25993.32|10
1620541660000|2021-05-09 06:27:40|26031.63|25993.63|26034.79|25996.79|26034.79|25996.79|26031.63|25993.63|10
1620541670000|2021-05-09 06:27:50|26035.14|25997.14|26032.77|25994.77|26035.14|25997.14|26032.65|25994.65|10
1620541680000|2021-05-09 06:28:00|26031.37|25993.37|26023.31|25985.31|26031.37|25993.37|26023.31|25985.31|10
1620541690000|2021-05-09 06:28:10|26022.48|25984.48|26024.85|25986.85|26024.85|25986.85|26022.26|25984.26|10
1620541700000|2021-05-09 06:28:20|26024.66|25986.66|26024.29|25986.29|26024.66|25986.66|26023.23|25985.23|10
1620541710000|2021-05-09 06:28:30|26024.45|25986.45|26026.29|25988.29|26026.66|25988.66|26024.45|25986.45|10
1620541720000|2021-05-09 06:28:40|26025.43|25987.43|26030.06|25992.06|26030.06|25992.06|26025.43|25987.43|10
1620541730000|2021-05-09 06:28:50|26030.07|25992.07|26030.47|25992.47|26030.96|25992.96|26030.07|25992.07|10
1620541740000|2021-05-09 06:29:00|26031.38|25993.38|26025.18|25987.18|26032.18|25994.18|26025.18|25987.18|10
1620541750000|2021-05-09 06:29:10|26024.55|25986.55|26015.77|25977.77|26024.55|25986.55|26015.77|25977.77|9
1620541760000|2021-05-09 06:29:20|26015.89|25977.89|26012.52|25974.52|26015.89|25977.89|26008.24|25970.24|10
1620541770000|2021-05-09 06:29:30|26014.82|25976.82|26015.99|25977.99|26015.99|25977.99|26014.2|25976.2|9
1620541780000|2021-05-09 06:29:40|26017.84|25979.84|26019.86|25981.86|26019.86|25981.86|26014.89|25976.89|10
1620541790000|2021-05-09 06:29:50|26022.16|25984.16|26030.67|25992.67|26030.67|25992.67|26021.62|25983.62|10
1620541800000|2021-05-09 06:30:00|26030.73|25992.73|26039.57|26001.57|26039.57|26001.57|26030.73|25992.73|10
1620541810000|2021-05-09 06:30:10|26039.59|26001.59|26043.34|26005.34|26043.34|26005.34|26039.06|26001.06|10
1620541820000|2021-05-09 06:30:20|26045.96|26007.96|26052.51|26014.51|26052.51|26014.51|26045.96|26007.96|10
1620541830000|2021-05-09 06:30:30|26052.78|26014.78|26056.34|26018.34|26056.34|26018.34|26052.78|26014.78|10
1620541840000|2021-05-09 06:30:40|26056.51|26018.51|26062.94|26024.94|26063.37|26025.37|26056.51|26018.51|10
1620541850000|2021-05-09 06:30:50|26062.87|26024.87|26068.28|26030.28|26068.28|26030.28|26062.77|26024.77|10
1620541860000|2021-05-09 06:31:00|26070.73|26032.73|26070.84|26032.84|26074.46|26036.46|26070.73|26032.73|10
1620541870000|2021-05-09 06:31:10|26069.5|26031.5|26073.37|26035.37|26073.78|26035.78|26069.5|26031.5|10
1620541880000|2021-05-09 06:31:20|26074.3|26036.3|26089.58|26051.58|26089.58|26051.58|26074.3|26036.3|9
1620541890000|2021-05-09 06:31:30|26086.12|26048.12|26105.18|26067.18|26105.18|26067.18|26086.12|26048.12|10
1620541900000|2021-05-09 06:31:40|26109.56|26071.56|26112.15|26074.15|26114.14|26076.14|26109.56|26071.56|10
1620541910000|2021-05-09 06:31:50|26112|26074|26110.83|26072.83|26113.1|26075.1|26110.78|26072.78|10
1620541920000|2021-05-09 06:32:00|26107.77|26069.77|26108.75|26070.75|26109.57|26071.57|26107.54|26069.54|10
1620541930000|2021-05-09 06:32:10|26109.47|26071.47|26112.71|26074.71|26113.71|26075.71|26109.47|26071.47|10
1620541940000|2021-05-09 06:32:20|26112.67|26074.67|26094.91|26056.91|26112.67|26074.67|26094.91|26056.91|10
1620541950000|2021-05-09 06:32:30|26094.87|26056.87|26080.54|26042.54|26094.87|26056.87|26080.54|26042.54|10
1620541960000|2021-05-09 06:32:40|26079.13|26041.13|26081.47|26043.47|26083.44|26045.44|26079.13|26041.13|10
1620541970000|2021-05-09 06:32:50|26081.71|26043.71|26076.54|26038.54|26081.91|26043.91|26076.54|26038.54|10
1620541980000|2021-05-09 06:33:00|26077.23|26039.23|26086.63|26048.63|26086.63|26048.63|26076.33|26038.33|9
1620541990000|2021-05-09 06:33:10|26085.52|26047.52|26093.24|26055.24|26093.57|26055.57|26085.52|26047.52|10
1620542000000|2021-05-09 06:33:20|26091.2|26053.2|26092.79|26054.79|26092.79|26054.79|26089.67|26051.67|10
1620542010000|2021-05-09 06:33:30|26090.66|26052.66|26093.07|26055.07|26093.07|26055.07|26090.64|26052.64|10
1620542020000|2021-05-09 06:33:40|26092.82|26054.82|26093.47|26055.47|26094.15|26056.15|26092.69|26054.69|10
1620542030000|2021-05-09 06:33:50|26094.62|26056.62|26094.95|26056.95|26094.96|26056.96|26094.06|26056.06|10
1620542040000|2021-05-09 06:34:00|26094.72|26056.72|26096.58|26058.58|26098.15|26060.15|26094.57|26056.57|10
1620542050000|2021-05-09 06:34:10|26097.05|26059.05|26105.2|26067.2|26105.39|26067.39|26097.05|26059.05|10
1620542060000|2021-05-09 06:34:20|26105.17|26067.17|26107.07|26069.07|26107.49|26069.49|26105.17|26067.17|10
1620542070000|2021-05-09 06:34:30|26107.18|26069.18|26104.79|26066.79|26107.6|26069.6|26104.79|26066.79|9
1620542080000|2021-05-09 06:34:40|26105.03|26067.03|26100.68|26062.68|26105.03|26067.03|26100.04|26062.04|10
1620542090000|2021-05-09 06:34:50|26099.95|26061.95|26088.56|26050.56|26099.95|26061.95|26088.56|26050.56|10
1620542100000|2021-05-09 06:35:00|26088.66|26050.66|26078.8|26040.8|26088.66|26050.66|26078.8|26040.8|10
1620542110000|2021-05-09 06:35:10|26077.38|26039.38|26078.8|26040.8|26080.1|26042.1|26073.07|26035.07|9
1620542120000|2021-05-09 06:35:20|26077.68|26039.68|26085.12|26047.12|26085.12|26047.12|26076.93|26038.93|10
1620542130000|2021-05-09 06:35:30|26086.79|26048.79|26090.2|26052.2|26090.49|26052.49|26086.79|26048.79|10
1620542140000|2021-05-09 06:35:40|26091.12|26053.12|26085.29|26047.29|26091.12|26053.12|26085.29|26047.29|10
1620542150000|2021-05-09 06:35:50|26084.59|26046.59|26090.14|26052.14|26090.32|26052.32|26084.59|26046.59|10
1620542160000|2021-05-09 06:36:00|26089.88|26051.88|26091.71|26053.71|26091.71|26053.71|26088.89|26050.89|10
1620542170000|2021-05-09 06:36:10|26091.37|26053.37|26091.49|26053.49|26092.4|26054.4|26091.14|26053.14|10
1620542180000|2021-05-09 06:36:20|26091.47|26053.47|26096.56|26058.56|26096.56|26058.56|26091.47|26053.47|9
1620542190000|2021-05-09 06:36:30|26096.78|26058.78|26102.33|26064.33|26102.33|26064.33|26096.75|26058.75|10
1620542200000|2021-05-09 06:36:40|26103.97|26065.97|26107.8|26069.8|26107.8|26069.8|26103.97|26065.97|10
1620542210000|2021-05-09 06:36:50|26108.94|26070.94|26111.72|26073.72|26111.72|26073.72|26107.73|26069.73|10
1620542220000|2021-05-09 06:37:00|26111.7|26073.7|26114.78|26076.78|26115.25|26077.25|26111.7|26073.7|10
1620542230000|2021-05-09 06:37:10|26115.04|26077.04|26112.23|26074.23|26115.04|26077.04|26112.11|26074.11|10
1620542240000|2021-05-09 06:37:20|26112.8|26074.8|26108.1|26070.1|26112.8|26074.8|26107.09|26069.09|10
1620542250000|2021-05-09 06:37:30|26108.27|26070.27|26105.52|26067.52|26108.49|26070.49|26105.04|26067.04|10
1620542260000|2021-05-09 06:37:40|26106.34|26068.34|26107.43|26069.43|26110.25|26072.25|26106.34|26068.34|10
1620542270000|2021-05-09 06:37:50|26106.78|26068.78|26105.16|26067.16|26106.82|26068.82|26104.92|26066.92|10
1620542280000|2021-05-09 06:38:00|26104.98|26066.98|26107.37|26069.37|26108.11|26070.11|26104.98|26066.98|9
1620542290000|2021-05-09 06:38:10|26107.25|26069.25|26103.59|26065.59|26108.1|26070.1|26103.59|26065.59|10
1620542300000|2021-05-09 06:38:20|26101.38|26063.38|26100.97|26062.97|26101.38|26063.38|26092.89|26054.89|10
1620542310000|2021-05-09 06:38:30|26100.47|26062.47|26100.36|26062.36|26102.35|26064.35|26097.78|26059.78|10
1620542320000|2021-05-09 06:38:40|26100.28|26062.28|26096.02|26058.02|26100.28|26062.28|26096.02|26058.02|10
1620542330000|2021-05-09 06:38:50|26095.41|26057.41|26093.45|26055.45|26095.41|26057.41|26093.26|26055.26|10
1620542340000|2021-05-09 06:39:00|26092.8|26054.8|26092.05|26054.05|26093.64|26055.64|26090.94|26052.94|10
1620542350000|2021-05-09 06:39:10|26093.09|26055.09|26094.1|26056.1|26094.78|26056.78|26093.09|26055.09|10
1620542360000|2021-05-09 06:39:20|26094.15|26056.15|26090.51|26052.51|26094.15|26056.15|26089.81|26051.81|10
1620542370000|2021-05-09 06:39:30|26090.96|26052.96|26088.51|26050.51|26090.96|26052.96|26088.51|26050.51|10
1620542380000|2021-05-09 06:39:40|26088.1|26050.1|26088.46|26050.46|26090.11|26052.11|26086.83|26048.83|10
1620542390000|2021-05-09 06:39:50|26083.06|26045.06|26086.15|26048.15|26086.15|26048.15|26080.3|26042.3|10
1620542400000|2021-05-09 06:40:00|26087.76|26049.76|26081.42|26043.42|26087.76|26049.76|26081.42|26043.42|10
1620542410000|2021-05-09 06:40:10|26083.43|26045.43|26081.08|26043.08|26083.43|26045.43|26078.91|26040.91|10
1620542420000|2021-05-09 06:40:20|26081.79|26043.79|26069.7|26031.7|26081.79|26043.79|26069.7|26031.7|10
1620542430000|2021-05-09 06:40:30|26069.12|26031.12|26064.21|26026.21|26069.12|26031.12|26064.15|26026.15|10
1620542440000|2021-05-09 06:40:40|26064.53|26026.53|26060.99|26022.99|26064.53|26026.53|26060.99|26022.99|10
1620542450000|2021-05-09 06:40:50|26060.98|26022.98|26062.7|26024.7|26063.35|26025.35|26060.13|26022.13|10
1620542460000|2021-05-09 06:41:00|26062.66|26024.66|26061.82|26023.82|26062.66|26024.66|26060.3|26022.3|10
1620542470000|2021-05-09 06:41:10|26061.2|26023.2|26062.02|26024.02|26062.09|26024.09|26060.94|26022.94|10
1620542480000|2021-05-09 06:41:20|26062.31|26024.31|26072.22|26034.22|26072.22|26034.22|26062.31|26024.31|10
1620542490000|2021-05-09 06:41:30|26073.9|26035.9|26074.5|26036.5|26075.68|26037.68|26073.9|26035.9|10
1620542500000|2021-05-09 06:41:40|26074.14|26036.14|26075.07|26037.07|26076.06|26038.06|26074.14|26036.14|9
1620542510000|2021-05-09 06:41:50|26075.36|26037.36|26080.12|26042.12|26080.12|26042.12|26075.36|26037.36|10
1620542520000|2021-05-09 06:42:00|26080.04|26042.04|26081.65|26043.65|26081.65|26043.65|26080.04|26042.04|10
1620542530000|2021-05-09 06:42:10|26080.57|26042.57|26083.43|26045.43|26083.79|26045.79|26080.37|26042.37|10
1620542540000|2021-05-09 06:42:20|26084.51|26046.51|26084.19|26046.19|26085.48|26047.48|26083.79|26045.79|10
1620542550000|2021-05-09 06:42:30|26084.78|26046.78|26087.34|26049.34|26087.34|26049.34|26084.06|26046.06|10
1620542560000|2021-05-09 06:42:40|26087.38|26049.38|26085.54|26047.54|26087.65|26049.65|26085.54|26047.54|10
1620542570000|2021-05-09 06:42:50|26086.4|26048.4|26090.22|26052.22|26090.22|26052.22|26086.4|26048.4|10
1620542580000|2021-05-09 06:43:00|26088.7|26050.7|26081.58|26043.58|26088.7|26050.7|26081.58|26043.58|10
1620542590000|2021-05-09 06:43:10|26083.17|26045.17|26081.28|26043.28|26083.35|26045.35|26081.26|26043.26|10
1620542600000|2021-05-09 06:43:20|26080.9|26042.9|26077.56|26039.56|26080.9|26042.9|26077.33|26039.33|10
1620542610000|2021-05-09 06:43:30|26077.93|26039.93|26075.94|26037.94|26079.09|26041.09|26075.94|26037.94|10
1620542620000|2021-05-09 06:43:40|26076.55|26038.55|26075.36|26037.36|26076.55|26038.55|26074.15|26036.15|9
1620542630000|2021-05-09 06:43:50|26075.29|26037.29|26076.68|26038.68|26076.68|26038.68|26073.82|26035.82|10
1620542640000|2021-05-09 06:44:00|26076.91|26038.91|26077.33|26039.33|26078.28|26040.28|26076.91|26038.91|10
1620542650000|2021-05-09 06:44:10|26077.81|26039.81|26076.5|26038.5|26077.81|26039.81|26076.07|26038.07|10
1620542660000|2021-05-09 06:44:20|26078.29|26040.29|26079.14|26041.14|26080.32|26042.32|26078.29|26040.29|10
1620542670000|2021-05-09 06:44:30|26079.58|26041.58|26088.13|26050.13|26088.13|26050.13|26079.58|26041.58|10
1620542680000|2021-05-09 06:44:40|26088.69|26050.69|26094.69|26056.69|26094.69|26056.69|26088.69|26050.69|10
1620542690000|2021-05-09 06:44:50|26094.32|26056.32|26101.91|26063.91|26103.11|26065.11|26094.32|26056.32|10
1620542700000|2021-05-09 06:45:00|26101.32|26063.32|26099.95|26061.95|26101.75|26063.75|26098.92|26060.92|10
1620542710000|2021-05-09 06:45:10|26100.29|26062.29|26098.03|26060.03|26100.29|26062.29|26096.27|26058.27|9
1620542720000|2021-05-09 06:45:20|26098.07|26060.07|26097.9|26059.9|26098.13|26060.13|26095.69|26057.69|10
1620542730000|2021-05-09 06:45:30|26098.78|26060.78|26100.61|26062.61|26100.96|26062.96|26098.78|26060.78|10
1620542740000|2021-05-09 06:45:40|26099.2|26061.2|26096.95|26058.95|26101.2|26063.2|26096.95|26058.95|10
1620542750000|2021-05-09 06:45:50|26097.14|26059.14|26093.79|26055.79|26097.14|26059.14|26089.78|26051.78|10
1620542760000|2021-05-09 06:46:00|26090.78|26052.78|26088.09|26050.09|26093.1|26055.1|26088.09|26050.09|10
1620542770000|2021-05-09 06:46:10|26086.4|26048.4|26087.97|26049.97|26090.11|26052.11|26086.4|26048.4|10
1620542780000|2021-05-09 06:46:20|26088.03|26050.03|26082.68|26044.68|26089.52|26051.52|26082.52|26044.52|10
1620542790000|2021-05-09 06:46:30|26082.52|26044.52|26092.51|26054.51|26092.51|26054.51|26082.52|26044.52|10
1620542800000|2021-05-09 06:46:40|26092.31|26054.31|26094.29|26056.29|26094.29|26056.29|26092.05|26054.05|10
1620542810000|2021-05-09 06:46:50|26093.69|26055.69|26094.66|26056.66|26095.06|26057.06|26093.69|26055.69|9
1620542820000|2021-05-09 06:47:00|26094.98|26056.98|26096.38|26058.38|26096.38|26058.38|26094.49|26056.49|10
1620542830000|2021-05-09 06:47:10|26096.15|26058.15|26096.96|26058.96|26097.52|26059.52|26095.93|26057.93|10
1620542840000|2021-05-09 06:47:20|26097.23|26059.23|26095.76|26057.76|26098.55|26060.55|26095.76|26057.76|10
1620542850000|2021-05-09 06:47:30|26096.1|26058.1|26096.72|26058.72|26096.72|26058.72|26094.69|26056.69|10
1620542860000|2021-05-09 06:47:40|26095.68|26057.68|26096.75|26058.75|26096.95|26058.95|26095.55|26057.55|10
1620542870000|2021-05-09 06:47:50|26096.34|26058.34|26099.08|26061.08|26099.08|26061.08|26096.34|26058.34|10
1620542880000|2021-05-09 06:48:00|26099.44|26061.44|26105.25|26067.25|26105.25|26067.25|26099.44|26061.44|10
1620542890000|2021-05-09 06:48:10|26106.37|26068.37|26108.3|26070.3|26110.47|26072.47|26106.37|26068.37|10
1620542900000|2021-05-09 06:48:20|26107.88|26069.88|26106.99|26068.99|26107.88|26069.88|26105.52|26067.52|10
1620542910000|2021-05-09 06:48:30|26106.66|26068.66|26100.6|26062.6|26107.99|26069.99|26100.6|26062.6|10
1620542920000|2021-05-09 06:48:40|26093.58|26055.58|26085.93|26047.93|26093.58|26055.58|26085.93|26047.93|10
1620542930000|2021-05-09 06:48:50|26082.53|26044.53|26081.6|26043.6|26083.11|26045.11|26081.12|26043.12|9
1620542940000|2021-05-09 06:49:00|26082.18|26044.18|26083.97|26045.97|26083.97|26045.97|26079.35|26041.35|10
1620542950000|2021-05-09 06:49:10|26083.75|26045.75|26086.56|26048.56|26087.54|26049.54|26083.75|26045.75|10
1620542960000|2021-05-09 06:49:20|26086.4|26048.4|26084.94|26046.94|26087.65|26049.65|26084.94|26046.94|10
1620542970000|2021-05-09 06:49:30|26083.97|26045.97|26086.55|26048.55|26088.92|26050.92|26082.73|26044.73|10
1620542980000|2021-05-09 06:49:40|26086.85|26048.85|26090.87|26052.87|26090.87|26052.87|26086.44|26048.44|10
1620542990000|2021-05-09 06:49:50|26092.17|26054.17|26091.31|26053.31|26092.62|26054.62|26091.31|26053.31|10
1620543000000|2021-05-09 06:50:00|26091.49|26053.49|26095.77|26057.77|26098.4|26060.4|26091.49|26053.49|10
1620543010000|2021-05-09 06:50:10|26095.43|26057.43|26097.13|26059.13|26098.06|26060.06|26095.43|26057.43|10
1620543020000|2021-05-09 06:50:20|26095.79|26057.79|26093.43|26055.43|26096.35|26058.35|26092.92|26054.92|10
1620543030000|2021-05-09 06:50:30|26092.6|26054.6|26090.32|26052.32|26092.87|26054.87|26090.32|26052.32|10
1620543040000|2021-05-09 06:50:40|26090.35|26052.35|26084.19|26046.19|26090.97|26052.97|26084.19|26046.19|10
1620543050000|2021-05-09 06:50:50|26081.72|26043.72|26076.63|26038.63|26081.72|26043.72|26074.36|26036.36|10
1620543060000|2021-05-09 06:51:00|26076.07|26038.07|26071.42|26033.42|26076.07|26038.07|26070.86|26032.86|10
1620543070000|2021-05-09 06:51:10|26071.71|26033.71|26066.03|26028.03|26073.73|26035.73|26066.03|26028.03|10
1620543080000|2021-05-09 06:51:20|26066.09|26028.09|26068.48|26030.48|26069.44|26031.44|26066.09|26028.09|10
1620543090000|2021-05-09 06:51:30|26068.61|26030.61|26073.62|26035.62|26074.87|26036.87|26068.61|26030.61|10
1620543100000|2021-05-09 06:51:40|26072.87|26034.87|26074.65|26036.65|26074.65|26036.65|26071.57|26033.57|10
1620543110000|2021-05-09 06:51:50|26075.03|26037.03|26081.21|26043.21|26081.73|26043.73|26075.03|26037.03|10
1620543120000|2021-05-09 06:52:00|26079.09|26041.09|26085.56|26047.56|26085.56|26047.56|26079.09|26041.09|10
1620543130000|2021-05-09 06:52:10|26087.21|26049.21|26084.35|26046.35|26087.22|26049.22|26084.35|26046.35|10
1620543140000|2021-05-09 06:52:20|26084.33|26046.33|26076.92|26038.92|26085.14|26047.14|26076.92|26038.92|10
1620543150000|2021-05-09 06:52:30|26076.21|26038.21|26064.85|26026.85|26076.21|26038.21|26064.85|26026.85|10
1620543160000|2021-05-09 06:52:40|26065.32|26027.32|26058.14|26020.14|26065.32|26027.32|26058.14|26020.14|10
1620543170000|2021-05-09 06:52:50|26058.4|26020.4|26052.46|26014.46|26058.4|26020.4|26051.39|26013.39|10
1620543180000|2021-05-09 06:53:00|26053.07|26015.07|26052.94|26014.94|26053.39|26015.39|26050.35|26012.35|10
1620543190000|2021-05-09 06:53:10|26052.3|26014.3|26054.54|26016.54|26057.97|26019.97|26052.3|26014.3|10
1620543200000|2021-05-09 06:53:20|26054.8|26016.8|26052.18|26014.18|26056.06|26018.06|26052.18|26014.18|10
1620543210000|2021-05-09 06:53:30|26052.6|26014.6|26052.16|26014.16|26052.97|26014.97|26046.98|26008.98|10
1620543220000|2021-05-09 06:53:40|26053.69|26015.69|26062.36|26024.36|26062.36|26024.36|26053.69|26015.69|10
1620543230000|2021-05-09 06:53:50|26062.84|26024.84|26064.94|26026.94|26064.94|26026.94|26061.59|26023.59|10
1620543240000|2021-05-09 06:54:00|26065.56|26027.56|26065.15|26027.15|26065.79|26027.79|26064.58|26026.58|10
1620543250000|2021-05-09 06:54:10|26065.34|26027.34|26066.63|26028.63|26067.02|26029.02|26064.43|26026.43|10
1620543260000|2021-05-09 06:54:20|26065.84|26027.84|26066.78|26028.78|26069.56|26031.56|26065.84|26027.84|10
1620543270000|2021-05-09 06:54:30|26065.59|26027.59|26064.25|26026.25|26065.59|26027.59|26062.3|26024.3|9
1620543280000|2021-05-09 06:54:40|26064.44|26026.44|26068.36|26030.36|26068.36|26030.36|26064.44|26026.44|10
1620543290000|2021-05-09 06:54:50|26068.56|26030.56|26070.17|26032.17|26070.34|26032.34|26068.56|26030.56|10
1620543300000|2021-05-09 06:55:00|26070.3|26032.3|26070.36|26032.36|26070.36|26032.36|26068.88|26030.88|10
1620543310000|2021-05-09 06:55:10|26070.89|26032.89|26075.65|26037.65|26075.66|26037.66|26070.89|26032.89|10
1620543320000|2021-05-09 06:55:20|26078.6|26040.6|26075.8|26037.8|26078.61|26040.61|26075.8|26037.8|10
1620543330000|2021-05-09 06:55:30|26076.11|26038.11|26070.07|26032.07|26076.11|26038.11|26069.76|26031.76|10
1620543340000|2021-05-09 06:55:40|26069.63|26031.63|26068.36|26030.36|26069.63|26031.63|26067.23|26029.23|10
1620543350000|2021-05-09 06:55:50|26068.15|26030.15|26054.09|26016.09|26069.71|26031.71|26054.09|26016.09|10
1620543360000|2021-05-09 06:56:00|26054.11|26016.11|26045.29|26007.29|26058.93|26020.93|26045.29|26007.29|10
1620543370000|2021-05-09 06:56:10|26045.59|26007.59|26048.56|26010.56|26048.56|26010.56|26045.53|26007.53|10
1620543380000|2021-05-09 06:56:20|26048.53|26010.53|26054.64|26016.64|26054.97|26016.97|26046.67|26008.67|10
1620543390000|2021-05-09 06:56:30|26054.01|26016.01|26055.88|26017.88|26056.46|26018.46|26054.01|26016.01|10
1620543400000|2021-05-09 06:56:40|26055.36|26017.36|26056.8|26018.8|26056.8|26018.8|26055.36|26017.36|10
1620543410000|2021-05-09 06:56:50|26058.12|26020.12|26071.21|26033.21|26071.21|26033.21|26058.12|26020.12|10
1620543420000|2021-05-09 06:57:00|26072.05|26034.05|26072.49|26034.49|26072.49|26034.49|26069.97|26031.97|10
1620543430000|2021-05-09 06:57:10|26074.9|26036.9|26078.29|26040.29|26078.36|26040.36|26073.82|26035.82|10
1620543440000|2021-05-09 06:57:20|26079.24|26041.24|26082.74|26044.74|26082.74|26044.74|26079.24|26041.24|9
1620543450000|2021-05-09 06:57:30|26080.04|26042.04|26085.3|26047.3|26085.3|26047.3|26079.66|26041.66|10
1620543460000|2021-05-09 06:57:40|26087.24|26049.24|26088.72|26050.72|26088.72|26050.72|26086.57|26048.57|10
1620543470000|2021-05-09 06:57:50|26089.81|26051.81|26093.96|26055.96|26097.52|26059.52|26089.81|26051.81|10
1620543480000|2021-05-09 06:58:00|26092.88|26054.88|26105.13|26067.13|26105.13|26067.13|26092.88|26054.88|10
1620543490000|2021-05-09 06:58:10|26105.7|26067.7|26102.99|26064.99|26106.48|26068.48|26102.99|26064.99|10
1620543500000|2021-05-09 06:58:20|26103.82|26065.82|26105.65|26067.65|26106.91|26068.91|26103.68|26065.68|10
1620543510000|2021-05-09 06:58:30|26106.55|26068.55|26104.06|26066.06|26107.56|26069.56|26104.06|26066.06|10
1620543520000|2021-05-09 06:58:40|26104.02|26066.02|26106.51|26068.51|26106.51|26068.51|26101.41|26063.41|10
1620543530000|2021-05-09 06:58:50|26106.07|26068.07|26108.94|26070.94|26108.94|26070.94|26104.94|26066.94|10
1620543540000|2021-05-09 06:59:00|26107.71|26069.71|26105.81|26067.81|26107.71|26069.71|26104.53|26066.53|10
1620543550000|2021-05-09 06:59:10|26106.03|26068.03|26104.35|26066.35|26108.06|26070.06|26104.35|26066.35|10
1620543560000|2021-05-09 06:59:20|26104.2|26066.2|26103.63|26065.63|26107.39|26069.39|26103.63|26065.63|10
1620543570000|2021-05-09 06:59:30|26103.36|26065.36|26100.82|26062.82|26103.54|26065.54|26100.25|26062.25|10
1620543580000|2021-05-09 06:59:40|26102.37|26064.37|26103.92|26065.92|26104.99|26066.99|26102.37|26064.37|10
1620543590000|2021-05-09 06:59:50|26103.96|26065.96|26098.52|26060.52|26103.96|26065.96|26098.52|26060.52|10
1620543600000|2021-05-09 07:00:00|26098.51|26060.51|26087.39|26049.39|26098.81|26060.81|26087.38|26049.38|10
1620543610000|2021-05-09 07:00:10|26086.07|26048.07|26080.46|26042.46|26086.31|26048.31|26079.19|26041.19|10
1620543620000|2021-05-09 07:00:20|26080.06|26042.06|26083.8|26045.8|26083.8|26045.8|26078.91|26040.91|10
1620543630000|2021-05-09 07:00:30|26084.3|26046.3|26081.85|26043.85|26085.26|26047.26|26081.85|26043.85|10
1620543640000|2021-05-09 07:00:40|26081.55|26043.55|26074.62|26036.62|26081.55|26043.55|26074.62|26036.62|10
1620543650000|2021-05-09 07:00:50|26074.12|26036.12|26071.38|26033.38|26074.12|26036.12|26069|26031|9
1620543660000|2021-05-09 07:01:00|26071.04|26033.04|26063.86|26025.86|26071.04|26033.04|26063.86|26025.86|10
1620543670000|2021-05-09 07:01:10|26059.84|26021.84|26059.43|26021.43|26062.75|26024.75|26058.52|26020.52|10
1620543680000|2021-05-09 07:01:20|26058.35|26020.35|26056.91|26018.91|26061.54|26023.54|26056.91|26018.91|10
1620543690000|2021-05-09 07:01:30|26057.33|26019.33|26065.72|26027.72|26065.72|26027.72|26056.74|26018.74|10
1620543700000|2021-05-09 07:01:40|26065.12|26027.12|26067.63|26029.63|26068.28|26030.28|26060.01|26022.01|10
1620543710000|2021-05-09 07:01:50|26067.22|26029.22|26069.04|26031.04|26069.7|26031.7|26067.1|26029.1|10
1620543720000|2021-05-09 07:02:00|26069.31|26031.31|26073.26|26035.26|26073.26|26035.26|26068.83|26030.83|10
1620543730000|2021-05-09 07:02:10|26075.63|26037.63|26080.03|26042.03|26080.03|26042.03|26075.63|26037.63|10
1620543740000|2021-05-09 07:02:20|26080.01|26042.01|26084.56|26046.56|26084.56|26046.56|26080.01|26042.01|10
1620543750000|2021-05-09 07:02:30|26085.16|26047.16|26079.16|26041.16|26085.99|26047.99|26079.16|26041.16|10
1620543760000|2021-05-09 07:02:40|26079.24|26041.24|26080.73|26042.73|26081.2|26043.2|26079.24|26041.24|10
1620543770000|2021-05-09 07:02:50|26081.24|26043.24|26078.43|26040.43|26081.24|26043.24|26078.43|26040.43|10
1620543780000|2021-05-09 07:03:00|26077.44|26039.44|26077.19|26039.19|26077.49|26039.49|26075.08|26037.08|10
1620543790000|2021-05-09 07:03:10|26079.18|26041.18|26075.48|26037.48|26079.18|26041.18|26074.6|26036.6|10
1620543800000|2021-05-09 07:03:20|26075.39|26037.39|26076.61|26038.61|26076.76|26038.76|26074.98|26036.98|10
1620543810000|2021-05-09 07:03:30|26076.51|26038.51|26080.78|26042.78|26080.78|26042.78|26076.51|26038.51|10
1620543820000|2021-05-09 07:03:40|26081.52|26043.52|26078.68|26040.68|26081.8|26043.8|26078.64|26040.64|10
1620543830000|2021-05-09 07:03:50|26077.54|26039.54|26064.97|26026.97|26077.54|26039.54|26064.97|26026.97|10
1620543840000|2021-05-09 07:04:00|26062.72|26024.72|26062.97|26024.97|26064.17|26026.17|26057.91|26019.91|10
1620543850000|2021-05-09 07:04:10|26063.34|26025.34|26056.8|26018.8|26063.34|26025.34|26056.8|26018.8|10
1620543860000|2021-05-09 07:04:20|26056.05|26018.05|26044.5|26006.5|26056.05|26018.05|26044.5|26006.5|10
1620543870000|2021-05-09 07:04:30|26043.89|26005.89|26026.61|25988.61|26043.89|26005.89|26026.61|25988.61|10
1620543880000|2021-05-09 07:04:40|26022.34|25984.34|26009.02|25971.02|26023.52|25985.52|26009.02|25971.02|10
1620543890000|2021-05-09 07:04:50|26009.63|25971.63|26008.76|25970.76|26012.43|25974.43|26008.76|25970.76|10
1620543900000|2021-05-09 07:05:00|26008.32|25970.32|26014.73|25976.73|26014.73|25976.73|26003.49|25965.49|10
1620543910000|2021-05-09 07:05:10|26016.75|25978.75|26020.86|25982.86|26023.75|25985.75|26016.75|25978.75|10
1620543920000|2021-05-09 07:05:20|26021.84|25983.84|26016.82|25978.82|26021.84|25983.84|26016.82|25978.82|10
1620543930000|2021-05-09 07:05:30|26017.01|25979.01|25997.58|25959.58|26017.01|25979.01|25997.58|25959.58|10
1620543940000|2021-05-09 07:05:40|25997.35|25959.35|25986.97|25948.97|25998.2|25960.2|25986.97|25948.97|10
1620543950000|2021-05-09 07:05:50|25985.26|25947.26|25970.28|25932.28|25985.26|25947.26|25969.21|25931.21|10
1620543960000|2021-05-09 07:06:00|25969.67|25931.67|25967.81|25929.81|25969.97|25931.97|25965.46|25927.46|10
1620543970000|2021-05-09 07:06:10|25967.23|25929.23|25981.49|25943.49|25981.49|25943.49|25967.23|25929.23|9
1620543980000|2021-05-09 07:06:20|25985.71|25947.71|25988.57|25950.57|25989.11|25951.11|25985.71|25947.71|10
1620543990000|2021-05-09 07:06:30|25988.55|25950.55|25999.58|25961.58|25999.67|25961.67|25988.55|25950.55|10
1620544000000|2021-05-09 07:06:40|25999.89|25961.89|26007.45|25969.45|26007.84|25969.84|25999.89|25961.89|10
1620544010000|2021-05-09 07:06:50|26008.41|25970.41|26001.31|25963.31|26008.41|25970.41|26001.31|25963.31|10
1620544020000|2021-05-09 07:07:00|26000.8|25962.8|25999.29|25961.29|26001|25963|25999.09|25961.09|10
1620544030000|2021-05-09 07:07:10|25999.91|25961.91|26003.83|25965.83|26003.83|25965.83|25999.88|25961.88|10
1620544040000|2021-05-09 07:07:20|26004.11|25966.11|26006.34|25968.34|26006.34|25968.34|26002.77|25964.77|10
1620544050000|2021-05-09 07:07:30|26006.6|25968.6|26020.29|25982.29|26020.29|25982.29|26006.56|25968.56|10
1620544060000|2021-05-09 07:07:40|26019.4|25981.4|26022.91|25984.91|26024.52|25986.52|26019.4|25981.4|10
1620544070000|2021-05-09 07:07:50|26021.1|25983.1|26020.02|25982.02|26021.1|25983.1|26017.5|25979.5|10
1620544080000|2021-05-09 07:08:00|26021.34|25983.34|26024.66|25986.66|26024.66|25986.66|26021.34|25983.34|10
1620544090000|2021-05-09 07:08:10|26024.94|25986.94|26027.34|25989.34|26027.44|25989.44|26024.5|25986.5|10
1620544100000|2021-05-09 07:08:20|26026.84|25988.84|26025.76|25987.76|26026.84|25988.84|26025.76|25987.76|10
1620544110000|2021-05-09 07:08:30|26026.21|25988.21|26026.11|25988.11|26027.28|25989.28|26025.9|25987.9|10
1620544120000|2021-05-09 07:08:40|26026.53|25988.53|26021.35|25983.35|26026.74|25988.74|26021.35|25983.35|10
1620544130000|2021-05-09 07:08:50|26021.28|25983.28|26022.22|25984.22|26022.22|25984.22|26019.78|25981.78|10
1620544140000|2021-05-09 07:09:00|26022.29|25984.29|26019.44|25981.44|26022.59|25984.59|26019.44|25981.44|9
1620544150000|2021-05-09 07:09:10|26018.81|25980.81|26018.49|25980.49|26019.54|25981.54|26018.05|25980.05|10
1620544160000|2021-05-09 07:09:20|26019.26|25981.26|26021.85|25983.85|26021.85|25983.85|26019.26|25981.26|10
1620544170000|2021-05-09 07:09:30|26020.74|25982.74|26022.62|25984.62|26022.62|25984.62|26019.17|25981.17|10
1620544180000|2021-05-09 07:09:40|26022.75|25984.75|26021.3|25983.3|26023.68|25985.68|26021.3|25983.3|10
1620544190000|2021-05-09 07:09:50|26021.03|25983.03|26018.29|25980.29|26021.03|25983.03|26017.72|25979.72|10
1620544200000|2021-05-09 07:10:00|26018.53|25980.53|26015.16|25977.16|26019.29|25981.29|26013.47|25975.47|10
1620544210000|2021-05-09 07:10:10|26015.48|25977.48|26010.41|25972.41|26015.48|25977.48|26010.41|25972.41|10
1620544220000|2021-05-09 07:10:20|26010.33|25972.33|25998.92|25960.92|26010.33|25972.33|25998.92|25960.92|10
1620544230000|2021-05-09 07:10:30|25999.26|25961.26|25995.37|25957.37|25999.26|25961.26|25995.37|25957.37|10
1620544240000|2021-05-09 07:10:40|25994.22|25956.22|25996.53|25958.53|25997.56|25959.56|25994.22|25956.22|10
1620544250000|2021-05-09 07:10:50|25996.39|25958.39|25992.98|25954.98|25996.39|25958.39|25992.04|25954.04|10
1620544260000|2021-05-09 07:11:00|25993.01|25955.01|25992.94|25954.94|25993.61|25955.61|25992.26|25954.26|10
1620544270000|2021-05-09 07:11:10|25993.34|25955.34|25995.38|25957.38|25995.38|25957.38|25992.68|25954.68|10
1620544280000|2021-05-09 07:11:20|25995.68|25957.68|25998.89|25960.89|25998.89|25960.89|25995.04|25957.04|10
1620544290000|2021-05-09 07:11:30|25999.13|25961.13|26003.85|25965.85|26003.85|25965.85|25999.13|25961.13|10
1620544300000|2021-05-09 07:11:40|26006.1|25968.1|26009.06|25971.06|26009.35|25971.35|26006.1|25968.1|10
1620544310000|2021-05-09 07:11:50|26009.97|25971.97|26013.9|25975.9|26013.9|25975.9|26006.96|25968.96|10
1620544320000|2021-05-09 07:12:00|26016.09|25978.09|26019.21|25981.21|26020.93|25982.93|26016.09|25978.09|10
1620544330000|2021-05-09 07:12:10|26019.87|25981.87|26023.33|25985.33|26024.74|25986.74|26019.87|25981.87|10
1620544340000|2021-05-09 07:12:20|26023.65|25985.65|26020.1|25982.1|26024|25986|26020.1|25982.1|10
1620544350000|2021-05-09 07:12:30|26019.63|25981.63|26016.49|25978.49|26019.63|25981.63|26016.49|25978.49|10
1620544360000|2021-05-09 07:12:40|26016.98|25978.98|26021.09|25983.09|26021.09|25983.09|26016.98|25978.98|9
1620544370000|2021-05-09 07:12:50|26022.57|25984.57|26022.41|25984.41|26024.59|25986.59|26021.56|25983.56|10
1620544380000|2021-05-09 07:13:00|26021.35|25983.35|26025.2|25987.2|26026.54|25988.54|26021.23|25983.23|10
1620544390000|2021-05-09 07:13:10|26025.12|25987.12|26021.24|25983.24|26025.23|25987.23|26021.24|25983.24|10
1620544400000|2021-05-09 07:13:20|26019.8|25981.8|26012.69|25974.69|26019.8|25981.8|26012.69|25974.69|10
1620544410000|2021-05-09 07:13:30|26012.42|25974.42|26006.49|25968.49|26012.42|25974.42|26006.37|25968.37|10
1620544420000|2021-05-09 07:13:40|26006.9|25968.9|26000.35|25962.35|26006.9|25968.9|26000.12|25962.12|10
1620544430000|2021-05-09 07:13:50|25998.73|25960.73|25992.16|25954.16|25999.22|25961.22|25992.16|25954.16|10
1620544440000|2021-05-09 07:14:00|25991.43|25953.43|25989.53|25951.53|25991.73|25953.73|25989.53|25951.53|10
1620544450000|2021-05-09 07:14:10|25988.83|25950.83|25990.44|25952.44|25990.44|25952.44|25988.64|25950.64|10
1620544460000|2021-05-09 07:14:20|25990.29|25952.29|25994.14|25956.14|25994.14|25956.14|25989.79|25951.79|10
1620544470000|2021-05-09 07:14:30|25994.41|25956.41|26000.56|25962.56|26000.56|25962.56|25991.83|25953.83|10
1620544480000|2021-05-09 07:14:40|26000.92|25962.92|26007.87|25969.87|26007.87|25969.87|26000.92|25962.92|10
1620544490000|2021-05-09 07:14:50|26007.05|25969.05|26002.77|25964.77|26007.97|25969.97|26002.77|25964.77|10
1620544500000|2021-05-09 07:15:00|26001.82|25963.82|25993.45|25955.45|26001.82|25963.82|25993.45|25955.45|10
1620544510000|2021-05-09 07:15:10|25992.64|25954.64|25989.12|25951.12|25992.64|25954.64|25989.12|25951.12|10
1620544520000|2021-05-09 07:15:20|25989.15|25951.15|25986.95|25948.95|25989.15|25951.15|25986.79|25948.79|10
1620544530000|2021-05-09 07:15:30|25987.56|25949.56|25991.04|25953.04|25991.04|25953.04|25987.56|25949.56|10
1620544540000|2021-05-09 07:15:40|25989.31|25951.31|25993.02|25955.02|25994.02|25956.02|25989.31|25951.31|10
1620544550000|2021-05-09 07:15:50|25992.62|25954.62|25992.73|25954.73|25994.54|25956.54|25992.62|25954.62|10
1620544560000|2021-05-09 07:16:00|25992.25|25954.25|25995.76|25957.76|25995.76|25957.76|25991.7|25953.7|9
1620544570000|2021-05-09 07:16:10|25996.19|25958.19|25996.98|25958.98|25997.68|25959.68|25996.19|25958.19|10
1620544580000|2021-05-09 07:16:20|25996.84|25958.84|25998.11|25960.11|25998.11|25960.11|25996.19|25958.19|10
1620544590000|2021-05-09 07:16:30|25997.96|25959.96|26004.07|25966.07|26004.07|25966.07|25997.35|25959.35|10
1620544600000|2021-05-09 07:16:40|26006.19|25968.19|26012.21|25974.21|26012.52|25974.52|26005.7|25967.7|10
1620544610000|2021-05-09 07:16:50|26012.85|25974.85|26017.22|25979.22|26017.22|25979.22|26012.85|25974.85|10
1620544620000|2021-05-09 07:17:00|26017.54|25979.54|26025.54|25987.54|26025.54|25987.54|26017.54|25979.54|10
1620544630000|2021-05-09 07:17:10|26028.45|25990.45|26034.73|25996.73|26034.73|25996.73|26028.45|25990.45|10
1620544640000|2021-05-09 07:17:20|26036.38|25998.38|26044.18|26006.18|26044.65|26006.65|26034.56|25996.56|10
1620544650000|2021-05-09 07:17:30|26043.3|26005.3|26045.05|26007.05|26048.85|26010.85|26043.29|26005.29|9
1620544660000|2021-05-09 07:17:40|26045.21|26007.21|26050.93|26012.93|26051.01|26013.01|26045.21|26007.21|10
1620544670000|2021-05-09 07:17:50|26050.16|26012.16|26048.25|26010.25|26050.52|26012.52|26048.05|26010.05|10
1620544680000|2021-05-09 07:18:00|26048.62|26010.62|26040.89|26002.89|26048.62|26010.62|26040.89|26002.89|10
1620544690000|2021-05-09 07:18:10|26039.62|26001.62|26036.18|25998.18|26039.62|26001.62|26036.18|25998.18|10
1620544700000|2021-05-09 07:18:20|26035.17|25997.17|26030.36|25992.36|26035.17|25997.17|26030.36|25992.36|10
1620544710000|2021-05-09 07:18:30|26030.64|25992.64|26024.13|25986.13|26030.9|25992.9|26024.13|25986.13|10
1620544720000|2021-05-09 07:18:40|26021.54|25983.54|26022.41|25984.41|26022.41|25984.41|26020.17|25982.17|10
1620544730000|2021-05-09 07:18:50|26021.47|25983.47|26018.38|25980.38|26023.51|25985.51|26018.38|25980.38|10
1620544740000|2021-05-09 07:19:00|26018.06|25980.06|26015.12|25977.12|26018.06|25980.06|26014.43|25976.43|9
1620544750000|2021-05-09 07:19:10|26014.77|25976.77|26007.51|25969.51|26014.77|25976.77|26007.51|25969.51|10
1620544760000|2021-05-09 07:19:20|26006.54|25968.54|26000.89|25962.89|26006.61|25968.61|26000.89|25962.89|10
1620544770000|2021-05-09 07:19:30|26000.83|25962.83|25996.3|25958.3|26000.83|25962.83|25996.3|25958.3|10
1620544780000|2021-05-09 07:19:40|25997.17|25959.17|25997.93|25959.93|25998.86|25960.86|25994.74|25956.74|9
1620544790000|2021-05-09 07:19:50|25999.24|25961.24|25999.84|25961.84|26000.22|25962.22|25998.58|25960.58|10
1620544800000|2021-05-09 07:20:00|25999.8|25961.8|25998.55|25960.55|25999.8|25961.8|25998.55|25960.55|10
1620544810000|2021-05-09 07:20:10|25998.45|25960.45|25997.93|25959.93|25998.53|25960.53|25997.66|25959.66|10
1620544820000|2021-05-09 07:20:20|25997.98|25959.98|26000.15|25962.15|26000.23|25962.23|25996.8|25958.8|10
1620544830000|2021-05-09 07:20:30|26001.46|25963.46|26002.63|25964.63|26002.63|25964.63|26001.25|25963.25|10
1620544840000|2021-05-09 07:20:40|26003.78|25965.78|26004.07|25966.07|26004.34|25966.34|26003.28|25965.28|10
1620544850000|2021-05-09 07:20:50|26004.31|25966.31|26003.78|25965.78|26004.57|25966.57|26003.19|25965.19|10
1620544860000|2021-05-09 07:21:00|26004.78|25966.78|26008.51|25970.51|26008.51|25970.51|26004.23|25966.23|10
1620544870000|2021-05-09 07:21:10|26010.36|25972.36|26013.2|25975.2|26013.2|25975.2|26010.36|25972.36|10
1620544880000|2021-05-09 07:21:20|26016.75|25978.75|26022.32|25984.32|26022.32|25984.32|26016.75|25978.75|10
1620544890000|2021-05-09 07:21:30|26022.13|25984.13|26018.19|25980.19|26022.13|25984.13|26018.06|25980.06|10
1620544900000|2021-05-09 07:21:40|26016.53|25978.53|26014.21|25976.21|26017.12|25979.12|26014.21|25976.21|10
1620544910000|2021-05-09 07:21:50|26014.73|25976.73|26008.82|25970.82|26014.73|25976.73|26008.82|25970.82|10
1620544920000|2021-05-09 07:22:00|26008.88|25970.88|26006.86|25968.86|26008.88|25970.88|26005.37|25967.37|10
1620544930000|2021-05-09 07:22:10|26006.66|25968.66|26007.53|25969.53|26007.53|25969.53|26004.68|25966.68|10
1620544940000|2021-05-09 07:22:20|26007.49|25969.49|26009.2|25971.2|26010.26|25972.26|26007.49|25969.49|10
1620544950000|2021-05-09 07:22:30|26008.99|25970.99|26006.69|25968.69|26009.13|25971.13|26006.69|25968.69|9
1620544960000|2021-05-09 07:22:40|26006.99|25968.99|26000.44|25962.44|26006.99|25968.99|26000.44|25962.44|10
1620544970000|2021-05-09 07:22:50|25998.56|25960.56|25999.09|25961.09|25999.09|25961.09|25996.31|25958.31|10
1620544980000|2021-05-09 07:23:00|25997.85|25959.85|25974.6|25936.6|25997.85|25959.85|25974.6|25936.6|10
1620544990000|2021-05-09 07:23:10|25975.35|25937.35|25964.15|25926.15|25975.35|25937.35|25964.15|25926.15|10
1620545000000|2021-05-09 07:23:20|25963.82|25925.82|25958.01|25920.01|25963.82|25925.82|25956.79|25918.79|9
1620545010000|2021-05-09 07:23:30|25956.61|25918.61|25947.06|25909.06|25956.61|25918.61|25947.06|25909.06|10
1620545020000|2021-05-09 07:23:40|25945.5|25907.5|25940.46|25902.46|25945.6|25907.6|25940.46|25902.46|10
1620545030000|2021-05-09 07:23:50|25940.05|25902.05|25941.63|25903.63|25942.38|25904.38|25939.97|25901.97|10
1620545040000|2021-05-09 07:24:00|25941.49|25903.49|25947.48|25909.48|25947.48|25909.48|25941.49|25903.49|10
1620545050000|2021-05-09 07:24:10|25947.95|25909.95|25950.66|25912.66|25950.66|25912.66|25947.95|25909.95|10
1620545060000|2021-05-09 07:24:20|25949.59|25911.59|25956.44|25918.44|25956.44|25918.44|25949.32|25911.32|10
1620545070000|2021-05-09 07:24:30|25958.13|25920.13|25962.02|25924.02|25963.23|25925.23|25957.75|25919.75|10
1620545080000|2021-05-09 07:24:40|25961.61|25923.61|25956.38|25918.38|25961.61|25923.61|25956.38|25918.38|10
1620545090000|2021-05-09 07:24:50|25956.55|25918.55|25953.3|25915.3|25956.55|25918.55|25953.3|25915.3|10
1620545100000|2021-05-09 07:25:00|25953.22|25915.22|25949.78|25911.78|25954.38|25916.38|25949.78|25911.78|10
1620545110000|2021-05-09 07:25:10|25949.99|25911.99|25949.79|25911.79|25950.04|25912.04|25949.24|25911.24|10
1620545120000|2021-05-09 07:25:20|25948.33|25910.33|25944.64|25906.64|25948.33|25910.33|25944.26|25906.26|10
1620545130000|2021-05-09 07:25:30|25944.79|25906.79|25941.03|25903.03|25944.79|25906.79|25941.03|25903.03|10
1620545140000|2021-05-09 07:25:40|25940.99|25902.99|25940.67|25902.67|25943.45|25905.45|25940.67|25902.67|10
1620545150000|2021-05-09 07:25:50|25940.53|25902.53|25943.03|25905.03|25943.03|25905.03|25939.99|25901.99|9
1620545160000|2021-05-09 07:26:00|25943.34|25905.34|25944.44|25906.44|25944.68|25906.68|25942.98|25904.98|10
1620545170000|2021-05-09 07:26:10|25944.21|25906.21|25950.42|25912.42|25950.42|25912.42|25944.21|25906.21|10
1620545180000|2021-05-09 07:26:20|25949.37|25911.37|25953.08|25915.08|25953.18|25915.18|25949.3|25911.3|10
1620545190000|2021-05-09 07:26:30|25953.69|25915.69|25960.95|25922.95|25960.95|25922.95|25952.66|25914.66|10
1620545200000|2021-05-09 07:26:40|25961.86|25923.86|25970.22|25932.22|25970.22|25932.22|25961.75|25923.75|10
1620545210000|2021-05-09 07:26:50|25970.87|25932.87|25977.66|25939.66|25978.28|25940.28|25970.87|25932.87|10
1620545220000|2021-05-09 07:27:00|25978.08|25940.08|25982.51|25944.51|25982.51|25944.51|25978.08|25940.08|10
1620545230000|2021-05-09 07:27:10|25983.01|25945.01|25988.56|25950.56|25988.56|25950.56|25982.72|25944.72|10
1620545240000|2021-05-09 07:27:20|25989.41|25951.41|25999.47|25961.47|25999.47|25961.47|25989.41|25951.41|9
1620545250000|2021-05-09 07:27:30|26000.16|25962.16|25999.49|25961.49|26004.45|25966.45|25999.49|25961.49|10
1620545260000|2021-05-09 07:27:40|25998.97|25960.97|25983.43|25945.43|25998.97|25960.97|25983.43|25945.43|10
1620545270000|2021-05-09 07:27:50|25982.4|25944.4|25969.77|25931.77|25983.42|25945.42|25969.77|25931.77|10
1620545280000|2021-05-09 07:28:00|25968.86|25930.86|25965.62|25927.62|25970.12|25932.12|25965.62|25927.62|10
1620545290000|2021-05-09 07:28:10|25966.15|25928.15|25960.12|25922.12|25966.15|25928.15|25960.12|25922.12|10
1620545300000|2021-05-09 07:28:20|25959.03|25921.03|25950.42|25912.42|25959.03|25921.03|25950.42|25912.42|10
1620545310000|2021-05-09 07:28:30|25949.19|25911.19|25933.49|25895.49|25949.19|25911.19|25933.49|25895.49|10
1620545320000|2021-05-09 07:28:40|25933.15|25895.15|25926.34|25888.34|25933.15|25895.15|25926.34|25888.34|10
1620545330000|2021-05-09 07:28:50|25925.96|25887.96|25927.93|25889.93|25930.47|25892.47|25925.96|25887.96|10
1620545340000|2021-05-09 07:29:00|25928.13|25890.13|25929.38|25891.38|25929.38|25891.38|25926.78|25888.78|10
1620545350000|2021-05-09 07:29:10|25930.05|25892.05|25933.5|25895.5|25933.88|25895.88|25930.05|25892.05|10
1620545360000|2021-05-09 07:29:20|25933.38|25895.38|25938.8|25900.8|25938.8|25900.8|25932.69|25894.69|10
1620545370000|2021-05-09 07:29:30|25940.05|25902.05|25950.23|25912.23|25950.23|25912.23|25940.05|25902.05|10
1620545380000|2021-05-09 07:29:40|25952.66|25914.66|25959.68|25921.68|25959.68|25921.68|25952.66|25914.66|10
1620545390000|2021-05-09 07:29:50|25959.5|25921.5|25960.15|25922.15|25962.16|25924.16|25959.22|25921.22|10
1620545400000|2021-05-09 07:30:00|25960.13|25922.13|25958.54|25920.54|25962.82|25924.82|25958.54|25920.54|10
1620545410000|2021-05-09 07:30:10|25958.02|25920.02|25951.71|25913.71|25958.02|25920.02|25951.71|25913.71|10
1620545420000|2021-05-09 07:30:20|25951.14|25913.14|25946.47|25908.47|25951.24|25913.24|25946.21|25908.21|10
1620545430000|2021-05-09 07:30:30|25945.4|25907.4|25938.96|25900.96|25946.7|25908.7|25938.96|25900.96|10
1620545440000|2021-05-09 07:30:40|25936.79|25898.79|25938.13|25900.13|25938.68|25900.68|25935.83|25897.83|10
1620545450000|2021-05-09 07:30:50|25937.99|25899.99|25933.28|25895.28|25937.99|25899.99|25933.28|25895.28|10
1620545460000|2021-05-09 07:31:00|25931.45|25893.45|25931.73|25893.73|25932.74|25894.74|25931.16|25893.16|10
1620545470000|2021-05-09 07:31:10|25932.35|25894.35|25937.38|25899.38|25937.74|25899.74|25932.35|25894.35|10
1620545480000|2021-05-09 07:31:20|25937.88|25899.88|25939.91|25901.91|25941.89|25903.89|25937.7|25899.7|10
1620545490000|2021-05-09 07:31:30|25939.85|25901.85|25939.79|25901.79|25941.1|25903.1|25939.4|25901.4|10
1620545500000|2021-05-09 07:31:40|25940.37|25902.37|25942.6|25904.6|25947.03|25909.03|25939.97|25901.97|10
1620545510000|2021-05-09 07:31:50|25940.54|25902.54|25937.33|25899.33|25940.54|25902.54|25936.67|25898.67|10
1620545520000|2021-05-09 07:32:00|25937.09|25899.09|25931.59|25893.59|25937.78|25899.78|25931.59|25893.59|10
1620545530000|2021-05-09 07:32:10|25928.25|25890.25|25922.63|25884.63|25928.38|25890.38|25922.63|25884.63|10
1620545540000|2021-05-09 07:32:20|25921.88|25883.88|25918.92|25880.92|25921.88|25883.88|25918.92|25880.92|10
1620545550000|2021-05-09 07:32:30|25918.98|25880.98|25919.18|25881.18|25919.27|25881.27|25917.74|25879.74|10
1620545560000|2021-05-09 07:32:40|25918.17|25880.17|25915.11|25877.11|25919.29|25881.29|25914.99|25876.99|10
1620545570000|2021-05-09 07:32:50|25915.47|25877.47|25913.28|25875.28|25916.55|25878.55|25912.3|25874.3|10
1620545580000|2021-05-09 07:33:00|25913.12|25875.12|25906.68|25868.68|25913.96|25875.96|25906.68|25868.68|10
1620545590000|2021-05-09 07:33:10|25906.56|25868.56|25901.24|25863.24|25906.56|25868.56|25901.24|25863.24|10
1620545600000|2021-05-09 07:33:20|25901.97|25863.97|25899.69|25861.69|25903.92|25865.92|25899.69|25861.69|10
1620545610000|2021-05-09 07:33:30|25900.1|25862.1|25891.98|25853.98|25900.1|25862.1|25891.98|25853.98|10
1620545620000|2021-05-09 07:33:40|25891.57|25853.57|25890.91|25852.91|25891.7|25853.7|25888.97|25850.97|10
1620545630000|2021-05-09 07:33:50|25889.69|25851.69|25882.1|25844.1|25889.69|25851.69|25882.1|25844.1|10
1620545640000|2021-05-09 07:34:00|25881.61|25843.61|25887.69|25849.69|25887.69|25849.69|25879.25|25841.25|10
1620545650000|2021-05-09 07:34:10|25890.04|25852.04|25898.7|25860.7|25898.7|25860.7|25890.04|25852.04|10
1620545660000|2021-05-09 07:34:20|25901.85|25863.85|25911.62|25873.62|25911.62|25873.62|25901.49|25863.49|10
1620545670000|2021-05-09 07:34:30|25912.59|25874.59|25923.23|25885.23|25926.95|25888.95|25912.59|25874.59|10
1620545680000|2021-05-09 07:34:40|25920.1|25882.1|25913.34|25875.34|25920.1|25882.1|25913.34|25875.34|10
1620545690000|2021-05-09 07:34:50|25913.73|25875.73|25919.42|25881.42|25919.42|25881.42|25913.73|25875.73|10
1620545700000|2021-05-09 07:35:00|25920.14|25882.14|25916.89|25878.89|25921.29|25883.29|25916.89|25878.89|10
1620545710000|2021-05-09 07:35:10|25916.65|25878.65|25907.92|25869.92|25916.65|25878.65|25907.92|25869.92|10
1620545720000|2021-05-09 07:35:20|25907.69|25869.69|25910.93|25872.93|25910.93|25872.93|25907.36|25869.36|10
1620545730000|2021-05-09 07:35:30|25913|25875|25920.38|25882.38|25920.38|25882.38|25913|25875|10
1620545740000|2021-05-09 07:35:40|25920.52|25882.52|25922.17|25884.17|25922.17|25884.17|25919.08|25881.08|10
1620545750000|2021-05-09 07:35:50|25921.78|25883.78|25927.16|25889.16|25927.16|25889.16|25921.57|25883.57|10
1620545760000|2021-05-09 07:36:00|25928.24|25890.24|25931.14|25893.14|25932.03|25894.03|25927.74|25889.74|10
1620545770000|2021-05-09 07:36:10|25931.59|25893.59|25935.39|25897.39|25935.4|25897.4|25931.5|25893.5|10
1620545780000|2021-05-09 07:36:20|25937.08|25899.08|25942.97|25904.97|25943.11|25905.11|25937.08|25899.08|10
1620545790000|2021-05-09 07:36:30|25943.35|25905.35|25942.46|25904.46|25943.74|25905.74|25942.46|25904.46|10
1620545800000|2021-05-09 07:36:40|25942.34|25904.34|25943.96|25905.96|25943.96|25905.96|25940.85|25902.85|10
1620545810000|2021-05-09 07:36:50|25944.01|25906.01|25940.84|25902.84|25944.01|25906.01|25940.84|25902.84|10
1620545820000|2021-05-09 07:37:00|25940.98|25902.98|25941.12|25903.12|25941.92|25903.92|25939.76|25901.76|10
1620545830000|2021-05-09 07:37:10|25939.96|25901.96|25941.04|25903.04|25941.04|25903.04|25938.91|25900.91|10
1620545840000|2021-05-09 07:37:20|25941.4|25903.4|25957.88|25919.88|25957.88|25919.88|25941.4|25903.4|10
1620545850000|2021-05-09 07:37:30|25958.14|25920.14|25973.03|25935.03|25973.03|25935.03|25958.14|25920.14|10
1620545860000|2021-05-09 07:37:40|25973.37|25935.37|25975.41|25937.41|25976.76|25938.76|25973.37|25935.37|10
1620545870000|2021-05-09 07:37:50|25974.32|25936.32|25976.7|25938.7|25977.15|25939.15|25973.29|25935.29|10
1620545880000|2021-05-09 07:38:00|25976.37|25938.37|25974.85|25936.85|25977.06|25939.06|25973.92|25935.92|10
1620545890000|2021-05-09 07:38:10|25975.65|25937.65|25973.11|25935.11|25975.65|25937.65|25973.11|25935.11|10
1620545900000|2021-05-09 07:38:20|25972.9|25934.9|25978.53|25940.53|25978.53|25940.53|25972.9|25934.9|10
1620545910000|2021-05-09 07:38:30|25978.08|25940.08|25973.26|25935.26|25978.09|25940.09|25973.26|25935.26|10
1620545920000|2021-05-09 07:38:40|25973.1|25935.1|25970.73|25932.73|25973.1|25935.1|25969.96|25931.96|10
1620545930000|2021-05-09 07:38:50|25970.32|25932.32|25970.7|25932.7|25970.7|25932.7|25969.87|25931.87|10
1620545940000|2021-05-09 07:39:00|25969.79|25931.79|25968.3|25930.3|25970.04|25932.04|25968.3|25930.3|10
1620545950000|2021-05-09 07:39:10|25968.49|25930.49|25967.83|25929.83|25968.49|25930.49|25967.47|25929.47|9
1620545960000|2021-05-09 07:39:20|25967.77|25929.77|25966.41|25928.41|25968.24|25930.24|25966.41|25928.41|10
1620545970000|2021-05-09 07:39:30|25964.5|25926.5|25953.73|25915.73|25964.5|25926.5|25952.74|25914.74|10
1620545980000|2021-05-09 07:39:40|25952.88|25914.88|25945.45|25907.45|25952.88|25914.88|25945.45|25907.45|10
1620545990000|2021-05-09 07:39:50|25944.75|25906.75|25946.32|25908.32|25947.2|25909.2|25944.75|25906.75|10
1620546000000|2021-05-09 07:40:00|25947.01|25909.01|25949.95|25911.95|25949.95|25911.95|25945.68|25907.68|10
1620546010000|2021-05-09 07:40:10|25950.84|25912.84|25945.22|25907.22|25951.37|25913.37|25945.22|25907.22|10
1620546020000|2021-05-09 07:40:20|25945.87|25907.87|25942.27|25904.27|25948.17|25910.17|25942.27|25904.27|10
1620546030000|2021-05-09 07:40:30|25942.67|25904.67|25944.69|25906.69|25944.69|25906.69|25940.78|25902.78|10
1620546040000|2021-05-09 07:40:40|25946.25|25908.25|25945.88|25907.88|25949.27|25911.27|25945.88|25907.88|10
1620546050000|2021-05-09 07:40:50|25943.14|25905.14|25938.52|25900.52|25943.14|25905.14|25938.01|25900.01|10
1620546060000|2021-05-09 07:41:00|25939.08|25901.08|25938.53|25900.53|25940.52|25902.52|25938.34|25900.34|10
1620546070000|2021-05-09 07:41:10|25937.99|25899.99|25936.09|25898.09|25937.99|25899.99|25936|25898|9
1620546080000|2021-05-09 07:41:20|25934.93|25896.93|25932.36|25894.36|25935.07|25897.07|25931.9|25893.9|10
1620546090000|2021-05-09 07:41:30|25932.89|25894.89|25931.76|25893.76|25933.52|25895.52|25931.76|25893.76|10
1620546100000|2021-05-09 07:41:40|25930.05|25892.05|25927.16|25889.16|25930.05|25892.05|25927.16|25889.16|10
1620546110000|2021-05-09 07:41:50|25926.69|25888.69|25921.02|25883.02|25927.29|25889.29|25921.02|25883.02|10
1620546120000|2021-05-09 07:42:00|25919.59|25881.59|25918.71|25880.71|25919.59|25881.59|25917.5|25879.5|10
1620546130000|2021-05-09 07:42:10|25915.6|25877.6|25912.67|25874.67|25915.6|25877.6|25911.49|25873.49|10
1620546140000|2021-05-09 07:42:20|25913.23|25875.23|25912.78|25874.78|25914.15|25876.15|25912.78|25874.78|10
1620546150000|2021-05-09 07:42:30|25912.19|25874.19|25903.86|25865.86|25912.31|25874.31|25903.78|25865.78|10
1620546160000|2021-05-09 07:42:40|25903.13|25865.13|25901.1|25863.1|25903.13|25865.13|25899.83|25861.83|10
1620546170000|2021-05-09 07:42:50|25900.84|25862.84|25901.66|25863.66|25901.69|25863.69|25899.78|25861.78|10
1620546180000|2021-05-09 07:43:00|25902.72|25864.72|25904.83|25866.83|25904.83|25866.83|25902.01|25864.01|10
1620546190000|2021-05-09 07:43:10|25904.54|25866.54|25895.59|25857.59|25904.54|25866.54|25895.59|25857.59|10
1620546200000|2021-05-09 07:43:20|25894.57|25856.57|25880.48|25842.48|25894.57|25856.57|25880.42|25842.42|10
1620546210000|2021-05-09 07:43:30|25878.6|25840.6|25874.36|25836.36|25879.53|25841.53|25874.36|25836.36|9
1620546220000|2021-05-09 07:43:40|25874.46|25836.46|25873.2|25835.2|25874.46|25836.46|25873.2|25835.2|10
1620546230000|2021-05-09 07:43:50|25872.85|25834.85|25875.21|25837.21|25875.21|25837.21|25872.85|25834.85|10
1620546240000|2021-05-09 07:44:00|25875.69|25837.69|25878.45|25840.45|25879.14|25841.14|25874.97|25836.97|10
1620546250000|2021-05-09 07:44:10|25881.97|25843.97|25879.7|25841.7|25882.45|25844.45|25879.7|25841.7|10
1620546260000|2021-05-09 07:44:20|25880.53|25842.53|25886.89|25848.89|25886.89|25848.89|25879.71|25841.71|10
1620546270000|2021-05-09 07:44:30|25887.57|25849.57|25893.21|25855.21|25893.78|25855.78|25887.57|25849.57|10
1620546280000|2021-05-09 07:44:40|25893.29|25855.29|25892.33|25854.33|25894.73|25856.73|25891.31|25853.31|10
1620546290000|2021-05-09 07:44:50|25891.3|25853.3|25888.94|25850.94|25891.39|25853.39|25888.92|25850.92|10
1620546300000|2021-05-09 07:45:00|25886.77|25848.77|25877.26|25839.26|25886.77|25848.77|25877.26|25839.26|10
1620546310000|2021-05-09 07:45:10|25873.28|25835.28|25864.63|25826.63|25873.28|25835.28|25863.95|25825.95|10
1620546320000|2021-05-09 07:45:20|25863.89|25825.89|25851.16|25813.16|25863.89|25825.89|25851.16|25813.16|10
1620546330000|2021-05-09 07:45:30|25848.84|25810.84|25848.68|25810.68|25849.99|25811.99|25847.62|25809.62|10
1620546340000|2021-05-09 07:45:40|25848.15|25810.15|25849.12|25811.12|25856.14|25818.14|25848.15|25810.15|10
1620546350000|2021-05-09 07:45:50|25848.96|25810.96|25836.69|25798.69|25848.96|25810.96|25836.69|25798.69|10
1620546360000|2021-05-09 07:46:00|25834.48|25796.48|25826.29|25788.29|25836.44|25798.44|25825.77|25787.77|10
1620546370000|2021-05-09 07:46:10|25826.46|25788.46|25827.39|25789.39|25829.27|25791.27|25823.98|25785.98|10
1620546380000|2021-05-09 07:46:20|25829.25|25791.25|25838.94|25800.94|25838.94|25800.94|25829.25|25791.25|10
1620546390000|2021-05-09 07:46:30|25839.78|25801.78|25850.82|25812.82|25850.82|25812.82|25839.78|25801.78|10
1620546400000|2021-05-09 07:46:40|25855.26|25817.26|25875.35|25837.35|25875.35|25837.35|25855.26|25817.26|10
1620546410000|2021-05-09 07:46:50|25877.32|25839.32|25886.58|25848.58|25886.63|25848.63|25877.32|25839.32|10
1620546420000|2021-05-09 07:47:00|25886.11|25848.11|25892.61|25854.61|25892.61|25854.61|25886.11|25848.11|10
1620546430000|2021-05-09 07:47:10|25892.44|25854.44|25901.88|25863.88|25901.88|25863.88|25892.44|25854.44|10
1620546440000|2021-05-09 07:47:20|25904.91|25866.91|25918.65|25880.65|25918.65|25880.65|25904.91|25866.91|10
1620546450000|2021-05-09 07:47:30|25920.41|25882.41|25933.17|25895.17|25933.17|25895.17|25920.41|25882.41|10
1620546460000|2021-05-09 07:47:40|25933.74|25895.74|25938.89|25900.89|25938.89|25900.89|25933.74|25895.74|10
1620546470000|2021-05-09 07:47:50|25940.43|25902.43|25953.65|25915.65|25953.65|25915.65|25940.43|25902.43|10
1620546480000|2021-05-09 07:48:00|25952.95|25914.95|25955.86|25917.86|25955.86|25917.86|25952.49|25914.49|10
1620546490000|2021-05-09 07:48:10|25956.09|25918.09|25964.72|25926.72|25964.72|25926.72|25956.09|25918.09|10
1620546500000|2021-05-09 07:48:20|25966.88|25928.88|25976.29|25938.29|25976.29|25938.29|25966.88|25928.88|10
1620546510000|2021-05-09 07:48:30|25976.79|25938.79|25985.61|25947.61|25986.05|25948.05|25976.79|25938.79|10
1620546520000|2021-05-09 07:48:40|25986.02|25948.02|25984.06|25946.06|25988.4|25950.4|25984.06|25946.06|10
1620546530000|2021-05-09 07:48:50|25982.55|25944.55|25979.67|25941.67|25982.55|25944.55|25979.61|25941.61|10
1620546540000|2021-05-09 07:49:00|25977.81|25939.81|25980.52|25942.52|25980.52|25942.52|25976.6|25938.6|10
1620546550000|2021-05-09 07:49:10|25980.87|25942.87|25978.23|25940.23|25980.87|25942.87|25978.06|25940.06|10
1620546560000|2021-05-09 07:49:20|25976.93|25938.93|25976.35|25938.35|25977.17|25939.17|25975.32|25937.32|10
1620546570000|2021-05-09 07:49:30|25975.78|25937.78|25975.26|25937.26|25977.14|25939.14|25975.07|25937.07|10
1620546580000|2021-05-09 07:49:40|25974.74|25936.74|25971.11|25933.11|25974.74|25936.74|25971.11|25933.11|10
1620546590000|2021-05-09 07:49:50|25970.91|25932.91|25970.03|25932.03|25971.01|25933.01|25970.03|25932.03|10
1620546600000|2021-05-09 07:50:00|25970.16|25932.16|25975.9|25937.9|25975.9|25937.9|25970.16|25932.16|10
1620546610000|2021-05-09 07:50:10|25978.79|25940.79|25980.77|25942.77|25980.77|25942.77|25977.74|25939.74|10
1620546620000|2021-05-09 07:50:20|25980.02|25942.02|25980.23|25942.23|25982.53|25944.53|25978.5|25940.5|10
1620546630000|2021-05-09 07:50:30|25979.31|25941.31|25975.48|25937.48|25979.31|25941.31|25975.36|25937.36|10
1620546640000|2021-05-09 07:50:40|25976.11|25938.11|25973.1|25935.1|25976.85|25938.85|25973.1|25935.1|10
1620546650000|2021-05-09 07:50:50|25972.26|25934.26|25965.78|25927.78|25972.26|25934.26|25965.78|25927.78|10
1620546660000|2021-05-09 07:51:00|25966.09|25928.09|25967.76|25929.76|25967.97|25929.97|25966.04|25928.04|10
1620546670000|2021-05-09 07:51:10|25967.75|25929.75|25972.89|25934.89|25972.89|25934.89|25967.75|25929.75|10
1620546680000|2021-05-09 07:51:20|25973.46|25935.46|25979.35|25941.35|25979.35|25941.35|25973.46|25935.46|10
1620546690000|2021-05-09 07:51:30|25980.39|25942.39|25983.15|25945.15|25983.16|25945.16|25979.86|25941.86|10
1620546700000|2021-05-09 07:51:40|25983.07|25945.07|25983.34|25945.34|25984|25946|25982.74|25944.74|10
1620546710000|2021-05-09 07:51:50|25983.67|25945.67|25987.3|25949.3|25987.42|25949.42|25983.64|25945.64|10
1620546720000|2021-05-09 07:52:00|25987.73|25949.73|25980.06|25942.06|25987.73|25949.73|25979.19|25941.19|10
1620546730000|2021-05-09 07:52:10|25980.32|25942.32|25972.32|25934.32|25980.32|25942.32|25972.32|25934.32|10
1620546740000|2021-05-09 07:52:20|25972.08|25934.08|25971.5|25933.5|25973.58|25935.58|25971.5|25933.5|9
1620546750000|2021-05-09 07:52:30|25968.96|25930.96|25957.81|25919.81|25968.96|25930.96|25957.81|25919.81|10
1620546760000|2021-05-09 07:52:40|25955.45|25917.45|25950.27|25912.27|25955.45|25917.45|25950.27|25912.27|9
1620546770000|2021-05-09 07:52:50|25945.51|25907.51|25938.74|25900.74|25945.51|25907.51|25938.55|25900.55|10
1620546780000|2021-05-09 07:53:00|25939.12|25901.12|25932.16|25894.16|25939.83|25901.83|25932.16|25894.16|10
1620546790000|2021-05-09 07:53:10|25932.93|25894.93|25932.42|25894.42|25934.85|25896.85|25932.42|25894.42|10
1620546800000|2021-05-09 07:53:20|25931.42|25893.42|25926.3|25888.3|25931.42|25893.42|25926.3|25888.3|10
1620546810000|2021-05-09 07:53:30|25926|25888|25925.91|25887.91|25927.24|25889.24|25925.85|25887.85|10
1620546820000|2021-05-09 07:53:40|25925.95|25887.95|25918.11|25880.11|25926.64|25888.64|25918.11|25880.11|10
1620546830000|2021-05-09 07:53:50|25914.13|25876.13|25911.8|25873.8|25914.13|25876.13|25911.8|25873.8|10
1620546840000|2021-05-09 07:54:00|25911.65|25873.65|25914|25876|25914.08|25876.08|25911.65|25873.65|10
1620546850000|2021-05-09 07:54:10|25913.52|25875.52|25916.67|25878.67|25916.67|25878.67|25913.52|25875.52|10
1620546860000|2021-05-09 07:54:20|25915.84|25877.84|25913.66|25875.66|25916.67|25878.67|25912.73|25874.73|10
1620546870000|2021-05-09 07:54:30|25913.74|25875.74|25915.81|25877.81|25915.81|25877.81|25913.15|25875.15|10
1620546880000|2021-05-09 07:54:40|25915.91|25877.91|25918.89|25880.89|25918.89|25880.89|25915.91|25877.91|10
1620546890000|2021-05-09 07:54:50|25920.88|25882.88|25927.08|25889.08|25927.08|25889.08|25920.65|25882.65|10
1620546900000|2021-05-09 07:55:00|25927.45|25889.45|25932.05|25894.05|25932.26|25894.26|25927.19|25889.19|10
1620546910000|2021-05-09 07:55:10|25931.21|25893.21|25923.02|25885.02|25931.21|25893.21|25922.53|25884.53|10
1620546920000|2021-05-09 07:55:20|25921.93|25883.93|25915.91|25877.91|25921.93|25883.93|25915.91|25877.91|10
1620546930000|2021-05-09 07:55:30|25915.99|25877.99|25905.14|25867.14|25915.99|25877.99|25905.14|25867.14|10
1620546940000|2021-05-09 07:55:40|25904.81|25866.81|25898.64|25860.64|25904.81|25866.81|25898.64|25860.64|10
1620546950000|2021-05-09 07:55:50|25897.82|25859.82|25897.33|25859.33|25897.82|25859.82|25896.66|25858.66|10
1620546960000|2021-05-09 07:56:00|25896.5|25858.5|25896.6|25858.6|25897.47|25859.47|25896.5|25858.5|10
1620546970000|2021-05-09 07:56:10|25896.1|25858.1|25896.7|25858.7|25897.86|25859.86|25896.1|25858.1|10
1620546980000|2021-05-09 07:56:20|25897.12|25859.12|25896.99|25858.99|25897.12|25859.12|25894.82|25856.82|10
1620546990000|2021-05-09 07:56:30|25897.2|25859.2|25910.75|25872.75|25910.75|25872.75|25897.2|25859.2|10
1620547000000|2021-05-09 07:56:40|25909.91|25871.91|25912.28|25874.28|25912.28|25874.28|25908.63|25870.63|10
1620547010000|2021-05-09 07:56:50|25913.32|25875.32|25916.95|25878.95|25916.95|25878.95|25913.32|25875.32|10
1620547020000|2021-05-09 07:57:00|25917.86|25879.86|25915.23|25877.23|25918.38|25880.38|25915.09|25877.09|10
1620547030000|2021-05-09 07:57:10|25913.17|25875.17|25916.91|25878.91|25917.19|25879.19|25912.78|25874.78|10
1620547040000|2021-05-09 07:57:20|25916.88|25878.88|25923.22|25885.22|25923.3|25885.3|25916.88|25878.88|10
1620547050000|2021-05-09 07:57:30|25925.26|25887.26|25931.67|25893.67|25931.84|25893.84|25925.26|25887.26|10
1620547060000|2021-05-09 07:57:40|25934.09|25896.09|25945.11|25907.11|25945.14|25907.14|25934.09|25896.09|10
1620547070000|2021-05-09 07:57:50|25944.32|25906.32|25945.88|25907.88|25945.88|25907.88|25942.84|25904.84|10
1620547080000|2021-05-09 07:58:00|25949.76|25911.76|25956.85|25918.85|25958.52|25920.52|25949.76|25911.76|10
1620547090000|2021-05-09 07:58:10|25956.41|25918.41|25956.81|25918.81|25956.88|25918.88|25953.1|25915.1|10
1620547100000|2021-05-09 07:58:20|25956.35|25918.35|25949.88|25911.88|25956.35|25918.35|25949.88|25911.88|10
1620547110000|2021-05-09 07:58:30|25951.78|25913.78|25953.81|25915.81|25953.81|25915.81|25949.54|25911.54|10
1620547120000|2021-05-09 07:58:40|25953.23|25915.23|25955.35|25917.35|25957.05|25919.05|25952.78|25914.78|10
1620547130000|2021-05-09 07:58:50|25956.33|25918.33|25957.71|25919.71|25958.18|25920.18|25954.99|25916.99|10
1620547140000|2021-05-09 07:59:00|25958.49|25920.49|25954.38|25916.38|25959.86|25921.86|25954.38|25916.38|10
1620547150000|2021-05-09 07:59:10|25954.47|25916.47|25957.15|25919.15|25957.15|25919.15|25953.89|25915.89|10
1620547160000|2021-05-09 07:59:20|25957.86|25919.86|25955.43|25917.43|25957.86|25919.86|25955.43|25917.43|10
1620547170000|2021-05-09 07:59:30|25952.89|25914.89|25949.93|25911.93|25952.89|25914.89|25949.02|25911.02|10
1620547180000|2021-05-09 07:59:40|25950.34|25912.34|25948.82|25910.82|25951.02|25913.02|25948.82|25910.82|10
1620547190000|2021-05-09 07:59:50|25947.46|25909.46|25939.62|25901.62|25947.46|25909.46|25939.12|25901.12|10
1620547200000|2021-05-09 08:00:00|25936.29|25898.29|25921.43|25883.43|25936.29|25898.29|25921.43|25883.43|10
1620547210000|2021-05-09 08:00:10|25920.09|25882.09|25927.4|25889.4|25927.4|25889.4|25920.09|25882.09|10
1620547220000|2021-05-09 08:00:20|25928.06|25890.06|25938.07|25900.07|25938.07|25900.07|25928.06|25890.06|10
1620547230000|2021-05-09 08:00:30|25938.55|25900.55|25938.7|25900.7|25938.7|25900.7|25934.88|25896.88|10
1620547240000|2021-05-09 08:00:40|25938.77|25900.77|25936.69|25898.69|25938.84|25900.84|25935.56|25897.56|10
1620547250000|2021-05-09 08:00:50|25935.89|25897.89|25937.11|25899.11|25937.11|25899.11|25935.27|25897.27|10
1620547260000|2021-05-09 08:01:00|25938.29|25900.29|25942.1|25904.1|25943.15|25905.15|25938.29|25900.29|10
1620547270000|2021-05-09 08:01:10|25942.08|25904.08|25940.22|25902.22|25942.08|25904.08|25939.6|25901.6|10
1620547280000|2021-05-09 08:01:20|25940.75|25902.75|25943.13|25905.13|25943.52|25905.52|25940.31|25902.31|10
1620547290000|2021-05-09 08:01:30|25942.76|25904.76|25942.88|25904.88|25944.78|25906.78|25942.42|25904.42|10
1620547300000|2021-05-09 08:01:40|25946.72|25908.72|25945.4|25907.4|25947.51|25909.51|25944.8|25906.8|10
1620547310000|2021-05-09 08:01:50|25946.05|25908.05|25944.12|25906.12|25946.23|25908.23|25944.12|25906.12|10
1620547320000|2021-05-09 08:02:00|25942.97|25904.97|25937.31|25899.31|25942.97|25904.97|25937.19|25899.19|10
1620547330000|2021-05-09 08:02:10|25937.01|25899.01|25934.64|25896.64|25937.08|25899.08|25932.93|25894.93|10
1620547340000|2021-05-09 08:02:20|25934.84|25896.84|25939.8|25901.8|25939.95|25901.95|25934.84|25896.84|10
1620547350000|2021-05-09 08:02:30|25938.94|25900.94|25931.93|25893.93|25938.94|25900.94|25931.01|25893.01|10
1620547360000|2021-05-09 08:02:40|25931.26|25893.26|25924.88|25886.88|25931.73|25893.73|25923.86|25885.86|10
1620547370000|2021-05-09 08:02:50|25923.84|25885.84|25923.66|25885.66|25924.76|25886.76|25921.95|25883.95|10
1620547380000|2021-05-09 08:03:00|25923.85|25885.85|25907.93|25869.93|25923.85|25885.85|25907.93|25869.93|10
1620547390000|2021-05-09 08:03:10|25906.17|25868.17|25899.67|25861.67|25906.29|25868.29|25898.31|25860.31|10
1620547400000|2021-05-09 08:03:20|25899.06|25861.06|25901.78|25863.78|25901.78|25863.78|25896.49|25858.49|10
1620547410000|2021-05-09 08:03:30|25900.35|25862.35|25899.95|25861.95|25900.97|25862.97|25899.83|25861.83|10
1620547420000|2021-05-09 08:03:40|25899.88|25861.88|25902.1|25864.1|25902.88|25864.88|25899.88|25861.88|10
1620547430000|2021-05-09 08:03:50|25902.64|25864.64|25901.38|25863.38|25902.64|25864.64|25898.91|25860.91|10
1620547440000|2021-05-09 08:04:00|25902.62|25864.62|25909.99|25871.99|25909.99|25871.99|25902.57|25864.57|10
1620547450000|2021-05-09 08:04:10|25909.36|25871.36|25909.8|25871.8|25910.94|25872.94|25909.12|25871.12|10
1620547460000|2021-05-09 08:04:20|25909.95|25871.95|25903.93|25865.93|25909.95|25871.95|25903.93|25865.93|10
1620547470000|2021-05-09 08:04:30|25907.13|25869.13|25909.04|25871.04|25909.49|25871.49|25906.62|25868.62|9
1620547480000|2021-05-09 08:04:40|25907.56|25869.56|25904.65|25866.65|25907.56|25869.56|25902.98|25864.98|10
1620547490000|2021-05-09 08:04:50|25901.52|25863.52|25895.91|25857.91|25901.52|25863.52|25895.91|25857.91|9
1620547500000|2021-05-09 08:05:00|25894.23|25856.23|25886.31|25848.31|25894.4|25856.4|25886.31|25848.31|10
1620547510000|2021-05-09 08:05:10|25885.4|25847.4|25877.69|25839.69|25885.62|25847.62|25877.69|25839.69|10
1620547520000|2021-05-09 08:05:20|25878.54|25840.54|25874.41|25836.41|25878.54|25840.54|25873.07|25835.07|10
1620547530000|2021-05-09 08:05:30|25873.31|25835.31|25871.05|25833.05|25873.79|25835.79|25871.05|25833.05|10
1620547540000|2021-05-09 08:05:40|25868.23|25830.23|25868.99|25830.99|25869.35|25831.35|25868.11|25830.11|10
1620547550000|2021-05-09 08:05:50|25868.56|25830.56|25861.52|25823.52|25868.56|25830.56|25861.03|25823.03|10
1620547560000|2021-05-09 08:06:00|25861.15|25823.15|25855.8|25817.8|25861.15|25823.15|25855.8|25817.8|10
1620547570000|2021-05-09 08:06:10|25853.68|25815.68|25853.8|25815.8|25856.22|25818.22|25853.2|25815.2|10
1620547580000|2021-05-09 08:06:20|25853.59|25815.59|25849.73|25811.73|25853.59|25815.59|25847.53|25809.53|10
1620547590000|2021-05-09 08:06:30|25848.6|25810.6|25845.01|25807.01|25848.6|25810.6|25845.01|25807.01|10
1620547600000|2021-05-09 08:06:40|25844.46|25806.46|25844.14|25806.14|25845.22|25807.22|25843.69|25805.69|10
1620547610000|2021-05-09 08:06:50|25843.97|25805.97|25843.99|25805.99|25844.71|25806.71|25843.56|25805.56|9
1620547620000|2021-05-09 08:07:00|25843.33|25805.33|25847.82|25809.82|25847.82|25809.82|25843.33|25805.33|10
1620547630000|2021-05-09 08:07:10|25851.91|25813.91|25854.22|25816.22|25855.23|25817.23|25851.91|25813.91|10
1620547640000|2021-05-09 08:07:20|25853.97|25815.97|25873.66|25835.66|25875.29|25837.29|25853.97|25815.97|10
1620547650000|2021-05-09 08:07:30|25875.6|25837.6|25897.63|25859.63|25897.9|25859.9|25875.6|25837.6|10
1620547660000|2021-05-09 08:07:40|25897.97|25859.97|25900.93|25862.93|25903.91|25865.91|25897.97|25859.97|10
1620547670000|2021-05-09 08:07:50|25900.45|25862.45|25903.88|25865.88|25904.65|25866.65|25899.41|25861.41|10
1620547680000|2021-05-09 08:08:00|25906.45|25868.45|25911.1|25873.1|25911.1|25873.1|25905.66|25867.66|10
1620547690000|2021-05-09 08:08:10|25911.69|25873.69|25913.43|25875.43|25914.14|25876.14|25911.44|25873.44|10
1620547700000|2021-05-09 08:08:20|25915.34|25877.34|25919.77|25881.77|25919.77|25881.77|25914.69|25876.69|10
1620547710000|2021-05-09 08:08:30|25920.54|25882.54|25930.13|25892.13|25930.13|25892.13|25920.54|25882.54|10
1620547720000|2021-05-09 08:08:40|25931.14|25893.14|25940.39|25902.39|25940.39|25902.39|25931.14|25893.14|10
1620547730000|2021-05-09 08:08:50|25941.73|25903.73|25937.34|25899.34|25942.84|25904.84|25937.3|25899.3|10
1620547740000|2021-05-09 08:09:00|25937.32|25899.32|25941.25|25903.25|25942.88|25904.88|25937.32|25899.32|9
1620547750000|2021-05-09 08:09:10|25938.86|25900.86|25934.31|25896.31|25938.86|25900.86|25934.22|25896.22|10
1620547760000|2021-05-09 08:09:20|25933.96|25895.96|25934.15|25896.15|25934.15|25896.15|25931.33|25893.33|10
1620547770000|2021-05-09 08:09:30|25933.68|25895.68|25930.09|25892.09|25933.68|25895.68|25929.89|25891.89|10
1620547780000|2021-05-09 08:09:40|25930.32|25892.32|25929.74|25891.74|25931.86|25893.86|25929.74|25891.74|10
1620547790000|2021-05-09 08:09:50|25929.63|25891.63|25926.84|25888.84|25929.93|25891.93|25926.73|25888.73|10
1620547800000|2021-05-09 08:10:00|25926.13|25888.13|25923.16|25885.16|25926.13|25888.13|25921.83|25883.83|10
1620547810000|2021-05-09 08:10:10|25924.06|25886.06|25937.05|25899.05|25937.05|25899.05|25924.06|25886.06|10
1620547820000|2021-05-09 08:10:20|25940.69|25902.69|25946.83|25908.83|25946.83|25908.83|25940.69|25902.69|10
1620547830000|2021-05-09 08:10:30|25947.77|25909.77|25962.7|25924.7|25962.7|25924.7|25947.77|25909.77|10
1620547840000|2021-05-09 08:10:40|25965.28|25927.28|25966.37|25928.37|25967.3|25929.3|25965.28|25927.28|10
1620547850000|2021-05-09 08:10:50|25966.93|25928.93|25970.66|25932.66|25970.66|25932.66|25966.93|25928.93|10
1620547860000|2021-05-09 08:11:00|25970.54|25932.54|25974.06|25936.06|25975.9|25937.9|25969.75|25931.75|10
1620547870000|2021-05-09 08:11:10|25975.24|25937.24|25969.14|25931.14|25975.24|25937.24|25969.02|25931.02|10
1620547880000|2021-05-09 08:11:20|25969.51|25931.51|25963.43|25925.43|25969.51|25931.51|25963.43|25925.43|10
1620547890000|2021-05-09 08:11:30|25963.61|25925.61|25959.17|25921.17|25963.61|25925.61|25959.17|25921.17|10
1620547900000|2021-05-09 08:11:40|25958.84|25920.84|25959.83|25921.83|25960.06|25922.06|25958.76|25920.76|10
1620547910000|2021-05-09 08:11:50|25959.74|25921.74|25956.37|25918.37|25959.74|25921.74|25956.08|25918.08|10
1620547920000|2021-05-09 08:12:00|25956.59|25918.59|25958.12|25920.12|25958.12|25920.12|25956.07|25918.07|10
1620547930000|2021-05-09 08:12:10|25957.78|25919.78|25957.47|25919.47|25958.43|25920.43|25957.47|25919.47|10
1620547940000|2021-05-09 08:12:20|25958.9|25920.9|25958.5|25920.5|25960.75|25922.75|25958.5|25920.5|10
1620547950000|2021-05-09 08:12:30|25956.96|25918.96|25954.61|25916.61|25957.73|25919.73|25954.61|25916.61|10
1620547960000|2021-05-09 08:12:40|25954.51|25916.51|25954.84|25916.84|25954.89|25916.89|25953.49|25915.49|10
1620547970000|2021-05-09 08:12:50|25954.01|25916.01|25954.93|25916.93|25955.52|25917.52|25954.01|25916.01|9
1620547980000|2021-05-09 08:13:00|25954.62|25916.62|25952.28|25914.28|25954.69|25916.69|25950.83|25912.83|10
1620547990000|2021-05-09 08:13:10|25952.64|25914.64|25949.07|25911.07|25955.06|25917.06|25948.48|25910.48|10
1620548000000|2021-05-09 08:13:20|25947.54|25909.54|25942.64|25904.64|25947.54|25909.54|25942.64|25904.64|10
1620548010000|2021-05-09 08:13:30|25940.63|25902.63|25933.4|25895.4|25940.63|25902.63|25933.4|25895.4|10
1620548020000|2021-05-09 08:13:40|25933.55|25895.55|25929.46|25891.46|25933.55|25895.55|25929.44|25891.44|10
1620548030000|2021-05-09 08:13:50|25929.12|25891.12|25930.07|25892.07|25930.44|25892.44|25929.12|25891.12|10
1620548040000|2021-05-09 08:14:00|25930.49|25892.49|25933.87|25895.87|25933.87|25895.87|25930.49|25892.49|10
1620548050000|2021-05-09 08:14:10|25934.38|25896.38|25939.67|25901.67|25939.86|25901.86|25934.38|25896.38|10
1620548060000|2021-05-09 08:14:20|25940.02|25902.02|25934|25896|25940.38|25902.38|25934|25896|10
1620548070000|2021-05-09 08:14:30|25934.96|25896.96|25934.27|25896.27|25936.65|25898.65|25931.94|25893.94|10
1620548080000|2021-05-09 08:14:40|25933.79|25895.79|25939.43|25901.43|25939.43|25901.43|25933.77|25895.77|10
1620548090000|2021-05-09 08:14:50|25940.6|25902.6|25948.92|25910.92|25948.92|25910.92|25940.6|25902.6|10
1620548100000|2021-05-09 08:15:00|25948.79|25910.79|25951.45|25913.45|25951.45|25913.45|25948.79|25910.79|10
1620548110000|2021-05-09 08:15:10|25951.43|25913.43|25948.62|25910.62|25952.73|25914.73|25948.23|25910.23|10
1620548120000|2021-05-09 08:15:20|25944.19|25906.19|25937.9|25899.9|25944.19|25906.19|25937.19|25899.19|10
1620548130000|2021-05-09 08:15:30|25938.64|25900.64|25935.45|25897.45|25938.64|25900.64|25931.3|25893.3|10
1620548140000|2021-05-09 08:15:40|25935.2|25897.2|25939.71|25901.71|25939.71|25901.71|25935.01|25897.01|10
1620548150000|2021-05-09 08:15:50|25938.38|25900.38|25941.64|25903.64|25941.79|25903.79|25938.38|25900.38|10
1620548160000|2021-05-09 08:16:00|25941.16|25903.16|25935.49|25897.49|25941.16|25903.16|25934.79|25896.79|10
1620548170000|2021-05-09 08:16:10|25935.52|25897.52|25936.22|25898.22|25938.14|25900.14|25935.48|25897.48|10
1620548180000|2021-05-09 08:16:20|25936.15|25898.15|25933.42|25895.42|25936.15|25898.15|25933.42|25895.42|10
1620548190000|2021-05-09 08:16:30|25933.65|25895.65|25925.81|25887.81|25933.65|25895.65|25925.81|25887.81|10
1620548200000|2021-05-09 08:16:40|25925.76|25887.76|25917.89|25879.89|25925.76|25887.76|25917.6|25879.6|10
1620548210000|2021-05-09 08:16:50|25917.59|25879.59|25915.46|25877.46|25917.59|25879.59|25914.07|25876.07|10
1620548220000|2021-05-09 08:17:00|25915.5|25877.5|25915.18|25877.18|25915.71|25877.71|25914.62|25876.62|10
1620548230000|2021-05-09 08:17:10|25916.49|25878.49|25916.78|25878.78|25918.13|25880.13|25916.17|25878.17|10
1620548240000|2021-05-09 08:17:20|25916.63|25878.63|25911.62|25873.62|25916.63|25878.63|25910.79|25872.79|10
1620548250000|2021-05-09 08:17:30|25912.07|25874.07|25908.76|25870.76|25912.07|25874.07|25908.59|25870.59|10
1620548260000|2021-05-09 08:17:40|25908.98|25870.98|25905.74|25867.74|25908.98|25870.98|25904.67|25866.67|10
1620548270000|2021-05-09 08:17:50|25906.42|25868.42|25910.34|25872.34|25910.34|25872.34|25906.42|25868.42|10
1620548280000|2021-05-09 08:18:00|25910.28|25872.28|25910.27|25872.27|25910.61|25872.61|25909.87|25871.87|10
1620548290000|2021-05-09 08:18:10|25909.95|25871.95|25909.39|25871.39|25910.84|25872.84|25909.07|25871.07|10
1620548300000|2021-05-09 08:18:20|25909.57|25871.57|25910.11|25872.11|25910.11|25872.11|25908.34|25870.34|9
1620548310000|2021-05-09 08:18:30|25910.46|25872.46|25912.23|25874.23|25913.61|25875.61|25910.15|25872.15|10
1620548320000|2021-05-09 08:18:40|25914.04|25876.04|25916.03|25878.03|25916.48|25878.48|25913.17|25875.17|10
1620548330000|2021-05-09 08:18:50|25915.59|25877.59|25910.13|25872.13|25915.59|25877.59|25909.94|25871.94|10
1620548340000|2021-05-09 08:19:00|25910.89|25872.89|25912.17|25874.17|25912.17|25874.17|25910.22|25872.22|10
1620548350000|2021-05-09 08:19:10|25912.18|25874.18|25922.63|25884.63|25922.63|25884.63|25912.18|25874.18|10
1620548360000|2021-05-09 08:19:20|25922.65|25884.65|25936.28|25898.28|25936.28|25898.28|25922.65|25884.65|10
1620548370000|2021-05-09 08:19:30|25937.25|25899.25|25960.92|25922.92|25960.92|25922.92|25937.25|25899.25|10
1620548380000|2021-05-09 08:19:40|25960.64|25922.64|25967.19|25929.19|25967.58|25929.58|25960.64|25922.64|10
1620548390000|2021-05-09 08:19:50|25966.45|25928.45|25972.85|25934.85|25973.93|25935.93|25966.14|25928.14|10
1620548400000|2021-05-09 08:20:00|25972.56|25934.56|25972.06|25934.06|25972.56|25934.56|25970.81|25932.81|10
1620548410000|2021-05-09 08:20:10|25971.79|25933.79|25980.41|25942.41|25980.77|25942.77|25971.79|25933.79|10
1620548420000|2021-05-09 08:20:20|25980.86|25942.86|25982.17|25944.17|25982.17|25944.17|25980.09|25942.09|10
1620548430000|2021-05-09 08:20:30|25982.51|25944.51|25989.16|25951.16|25990.12|25952.12|25982.51|25944.51|10
1620548440000|2021-05-09 08:20:40|25988.64|25950.64|25977.55|25939.55|25988.64|25950.64|25977.55|25939.55|10
1620548450000|2021-05-09 08:20:50|25977.24|25939.24|25973.94|25935.94|25977.24|25939.24|25972.42|25934.42|10
1620548460000|2021-05-09 08:21:00|25973.29|25935.29|25965.48|25927.48|25973.29|25935.29|25963.83|25925.83|10
1620548470000|2021-05-09 08:21:10|25966.27|25928.27|25971.56|25933.56|25971.56|25933.56|25966.27|25928.27|10
1620548480000|2021-05-09 08:21:20|25971.22|25933.22|25974.77|25936.77|25975.96|25937.96|25971.22|25933.22|10
1620548490000|2021-05-09 08:21:30|25975.29|25937.29|25985.73|25947.73|25985.73|25947.73|25975.29|25937.29|10
1620548500000|2021-05-09 08:21:40|25986.41|25948.41|25988.9|25950.9|25990.02|25952.02|25986.41|25948.41|10
1620548510000|2021-05-09 08:21:50|25989|25951|25989.03|25951.03|25989.03|25951.03|25987.65|25949.65|10
1620548520000|2021-05-09 08:22:00|25989.15|25951.15|25987.03|25949.03|25989.15|25951.15|25986.97|25948.97|10
1620548530000|2021-05-09 08:22:10|25987.33|25949.33|25990.26|25952.26|25990.26|25952.26|25987.33|25949.33|10
1620548540000|2021-05-09 08:22:20|25988.65|25950.65|25986.36|25948.36|25988.76|25950.76|25985.29|25947.29|10
1620548550000|2021-05-09 08:22:30|25987.12|25949.12|25990.3|25952.3|25990.3|25952.3|25986.66|25948.66|10
1620548560000|2021-05-09 08:22:40|25990.53|25952.53|25997.15|25959.15|25997.55|25959.55|25990.48|25952.48|10
1620548570000|2021-05-09 08:22:50|25997.29|25959.29|26002.16|25964.16|26002.16|25964.16|25996.59|25958.59|10
1620548580000|2021-05-09 08:23:00|26001.62|25963.62|26007.09|25969.09|26007.55|25969.55|26001.62|25963.62|9
1620548590000|2021-05-09 08:23:10|26005.88|25967.88|26011.02|25973.02|26011.23|25973.23|26005.88|25967.88|10
1620548600000|2021-05-09 08:23:20|26010.7|25972.7|26020.45|25982.45|26020.45|25982.45|26010.7|25972.7|10
1620548610000|2021-05-09 08:23:30|26021.22|25983.22|26021.98|25983.98|26022.54|25984.54|26020.72|25982.72|10
1620548620000|2021-05-09 08:23:40|26021.78|25983.78|26023.15|25985.15|26023.15|25985.15|26020.69|25982.69|10
1620548630000|2021-05-09 08:23:50|26023.19|25985.19|26029.42|25991.42|26029.42|25991.42|26023.19|25985.19|9
1620548640000|2021-05-09 08:24:00|26030.08|25992.08|26028.91|25990.91|26030.13|25992.13|26026.41|25988.41|9
1620548650000|2021-05-09 08:24:10|26029.78|25991.78|26026.98|25988.98|26029.78|25991.78|26026.71|25988.71|10
1620548660000|2021-05-09 08:24:20|26027.37|25989.37|26030.65|25992.65|26030.65|25992.65|26027.37|25989.37|8
1620548670000|2021-05-09 08:24:30|26033.28|25995.28|26032.45|25994.45|26034.23|25996.23|26032.45|25994.45|10
1620548680000|2021-05-09 08:24:40|26031.8|25993.8|26036.66|25998.66|26036.83|25998.83|26031.8|25993.8|10
1620548690000|2021-05-09 08:24:50|26037.4|25999.4|26042.84|26004.84|26042.84|26004.84|26037.4|25999.4|10
1620548700000|2021-05-09 08:25:00|26043.24|26005.24|26039.97|26001.97|26043.24|26005.24|26039.97|26001.97|10
1620548710000|2021-05-09 08:25:10|26040.56|26002.56|26043.91|26005.91|26043.91|26005.91|26040.42|26002.42|10
1620548720000|2021-05-09 08:25:20|26044.04|26006.04|26038.98|26000.98|26044.62|26006.62|26038.98|26000.98|10
1620548730000|2021-05-09 08:25:30|26041.13|26003.13|26040.1|26002.1|26041.36|26003.36|26038.32|26000.32|10
1620548740000|2021-05-09 08:25:40|26040.47|26002.47|26045.57|26007.57|26047.19|26009.19|26040.47|26002.47|10
1620548750000|2021-05-09 08:25:50|26045.27|26007.27|26045.88|26007.88|26046.39|26008.39|26044.3|26006.3|10
1620548760000|2021-05-09 08:26:00|26045.56|26007.56|26044.09|26006.09|26047.34|26009.34|26043.76|26005.76|10
1620548770000|2021-05-09 08:26:10|26043.98|26005.98|26042.88|26004.88|26044.42|26006.42|26042.88|26004.88|10
1620548780000|2021-05-09 08:26:20|26042.02|26004.02|26040.27|26002.27|26044.62|26006.62|26039.18|26001.18|10
1620548790000|2021-05-09 08:26:30|26040.23|26002.23|26045.78|26007.78|26045.78|26007.78|26039.84|26001.84|10
1620548800000|2021-05-09 08:26:40|26045.41|26007.41|26046.14|26008.14|26046.14|26008.14|26043.98|26005.98|10
1620548810000|2021-05-09 08:26:50|26046.25|26008.25|26046.05|26008.05|26046.82|26008.82|26045.85|26007.85|8
1620548820000|2021-05-09 08:27:00|26046.59|26008.59|26047.81|26009.81|26047.81|26009.81|26042.97|26004.97|9
1620548830000|2021-05-09 08:27:10|26048.54|26010.54|26049.94|26011.94|26049.94|26011.94|26048.29|26010.29|10
1620548840000|2021-05-09 08:27:20|26049.31|26011.31|26045.42|26007.42|26049.33|26011.33|26045.42|26007.42|10
1620548850000|2021-05-09 08:27:30|26046.84|26008.84|26041.3|26003.3|26046.84|26008.84|26041.3|26003.3|10
1620548860000|2021-05-09 08:27:40|26039.62|26001.62|26037.66|25999.66|26039.62|26001.62|26037.66|25999.66|10
1620548870000|2021-05-09 08:27:50|26037.26|25999.26|26044.68|26006.68|26044.68|26006.68|26037.26|25999.26|10
1620548880000|2021-05-09 08:28:00|26047.54|26009.54|26054.66|26016.66|26054.66|26016.66|26047.54|26009.54|10
1620548890000|2021-05-09 08:28:10|26055.85|26017.85|26059.07|26021.07|26059.07|26021.07|26055.74|26017.74|10
1620548900000|2021-05-09 08:28:20|26061.33|26023.33|26067.85|26029.85|26067.85|26029.85|26058|26020|10
1620548910000|2021-05-09 08:28:30|26068.49|26030.49|26065.58|26027.58|26069.77|26031.77|26065.58|26027.58|10
1620548920000|2021-05-09 08:28:40|26066.7|26028.7|26066.28|26028.28|26066.7|26028.7|26060.59|26022.59|10
1620548930000|2021-05-09 08:28:50|26066.67|26028.67|26067.34|26029.34|26067.44|26029.44|26066.01|26028.01|10
1620548940000|2021-05-09 08:29:00|26067.35|26029.35|26066.85|26028.85|26067.35|26029.35|26066.32|26028.32|10
1620548950000|2021-05-09 08:29:10|26067.93|26029.93|26067.65|26029.65|26068.87|26030.87|26067.65|26029.65|10
1620548960000|2021-05-09 08:29:20|26067.46|26029.46|26067.3|26029.3|26067.77|26029.77|26066.67|26028.67|10
1620548970000|2021-05-09 08:29:30|26064.22|26026.22|26066.73|26028.73|26066.73|26028.73|26063.45|26025.45|10
1620548980000|2021-05-09 08:29:40|26067.28|26029.28|26072.43|26034.43|26072.82|26034.82|26067.28|26029.28|10
1620548990000|2021-05-09 08:29:50|26073.03|26035.03|26077.37|26039.37|26077.37|26039.37|26073.03|26035.03|9
1620549000000|2021-05-09 08:30:00|26078.43|26040.43|26078.76|26040.76|26079.3|26041.3|26077.87|26039.87|10
1620549010000|2021-05-09 08:30:10|26079.08|26041.08|26083.8|26045.8|26083.8|26045.8|26079.08|26041.08|10
1620549020000|2021-05-09 08:30:20|26083.73|26045.73|26088.3|26050.3|26088.3|26050.3|26083.48|26045.48|10
1620549030000|2021-05-09 08:30:30|26088.63|26050.63|26112.24|26074.24|26112.24|26074.24|26088.63|26050.63|10
1620549040000|2021-05-09 08:30:40|26112.91|26074.91|26114.77|26076.77|26116.03|26078.03|26112.85|26074.85|10
1620549050000|2021-05-09 08:30:50|26113.81|26075.81|26118.38|26080.38|26118.38|26080.38|26113.36|26075.36|9
1620549060000|2021-05-09 08:31:00|26118.34|26080.34|26125.68|26087.68|26128.09|26090.09|26118.34|26080.34|10
1620549070000|2021-05-09 08:31:10|26125.24|26087.24|26124.33|26086.33|26125.24|26087.24|26124.15|26086.15|10
1620549080000|2021-05-09 08:31:20|26125.11|26087.11|26124.43|26086.43|26125.7|26087.7|26123.31|26085.31|10
1620549090000|2021-05-09 08:31:30|26124.66|26086.66|26125.21|26087.21|26125.46|26087.46|26124.12|26086.12|10
1620549100000|2021-05-09 08:31:40|26125.28|26087.28|26129.28|26091.28|26129.45|26091.45|26125.28|26087.28|10
1620549110000|2021-05-09 08:31:50|26130.31|26092.31|26129.1|26091.1|26130.68|26092.68|26128.72|26090.72|10
1620549120000|2021-05-09 08:32:00|26129.21|26091.21|26121.3|26083.3|26129.21|26091.21|26121.3|26083.3|10
1620549130000|2021-05-09 08:32:10|26120.92|26082.92|26119.48|26081.48|26124.34|26086.34|26119.48|26081.48|10
1620549140000|2021-05-09 08:32:20|26119.42|26081.42|26113.76|26075.76|26119.42|26081.42|26113.76|26075.76|10
1620549150000|2021-05-09 08:32:30|26114.74|26076.74|26124.36|26086.36|26124.36|26086.36|26114.74|26076.74|10
1620549160000|2021-05-09 08:32:40|26126.93|26088.93|26127.46|26089.46|26128.08|26090.08|26126.06|26088.06|10
1620549170000|2021-05-09 08:32:50|26127.84|26089.84|26129.57|26091.57|26130.62|26092.62|26127.84|26089.84|10
1620549180000|2021-05-09 08:33:00|26130.16|26092.16|26129.87|26091.87|26131.04|26093.04|26129.87|26091.87|9
1620549190000|2021-05-09 08:33:10|26130.42|26092.42|26129.65|26091.65|26131.33|26093.33|26128.42|26090.42|10
1620549200000|2021-05-09 08:33:20|26130.24|26092.24|26131.36|26093.36|26132.49|26094.49|26130.24|26092.24|10
1620549210000|2021-05-09 08:33:30|26130.76|26092.76|26129.69|26091.69|26130.9|26092.9|26128.48|26090.48|10
1620549220000|2021-05-09 08:33:40|26128.93|26090.93|26125.28|26087.28|26128.93|26090.93|26125.28|26087.28|10
1620549230000|2021-05-09 08:33:50|26125.12|26087.12|26124.66|26086.66|26126.4|26088.4|26124.43|26086.43|10
1620549240000|2021-05-09 08:34:00|26124.12|26086.12|26116.65|26078.65|26124.12|26086.12|26116.65|26078.65|10
1620549250000|2021-05-09 08:34:10|26117.22|26079.22|26118.08|26080.08|26118.08|26080.08|26112.25|26074.25|10
1620549260000|2021-05-09 08:34:20|26118|26080|26113.76|26075.76|26118.23|26080.23|26113.02|26075.02|10
1620549270000|2021-05-09 08:34:30|26112.86|26074.86|26119.07|26081.07|26119.07|26081.07|26106.27|26068.27|10
1620549280000|2021-05-09 08:34:40|26124.65|26086.65|26126.35|26088.35|26128.3|26090.3|26123.25|26085.25|10
1620549290000|2021-05-09 08:34:50|26127.92|26089.92|26129.62|26091.62|26130.92|26092.92|26127.88|26089.88|10
1620549300000|2021-05-09 08:35:00|26131.58|26093.58|26137.18|26099.18|26137.18|26099.18|26129.97|26091.97|10
1620549310000|2021-05-09 08:35:10|26138.73|26100.73|26152.13|26114.13|26152.13|26114.13|26138.73|26100.73|10
1620549320000|2021-05-09 08:35:20|26153.26|26115.26|26162.17|26124.17|26162.17|26124.17|26153.26|26115.26|10
1620549330000|2021-05-09 08:35:30|26160.88|26122.88|26162.39|26124.39|26162.39|26124.39|26158.13|26120.13|10
1620549340000|2021-05-09 08:35:40|26162.41|26124.41|26164.19|26126.19|26165.23|26127.23|26159.04|26121.04|10
1620549350000|2021-05-09 08:35:50|26164.47|26126.47|26159.26|26121.26|26164.47|26126.47|26159.26|26121.26|10
1620549360000|2021-05-09 08:36:00|26158.27|26120.27|26155.06|26117.06|26159.06|26121.06|26154.38|26116.38|10
1620549370000|2021-05-09 08:36:10|26154.81|26116.81|26154.45|26116.45|26155.38|26117.38|26152.3|26114.3|10
1620549380000|2021-05-09 08:36:20|26153.77|26115.77|26153.73|26115.73|26158.42|26120.42|26153.73|26115.73|10
1620549390000|2021-05-09 08:36:30|26151.26|26113.26|26147.18|26109.18|26151.26|26113.26|26146.68|26108.68|10
1620549400000|2021-05-09 08:36:40|26147.41|26109.41|26145.74|26107.74|26147.41|26109.41|26145.16|26107.16|10
1620549410000|2021-05-09 08:36:50|26146.21|26108.21|26151.1|26113.1|26151.1|26113.1|26146.21|26108.21|10
1620549420000|2021-05-09 08:37:00|26151.99|26113.99|26160.33|26122.33|26160.45|26122.45|26151.99|26113.99|10
1620549430000|2021-05-09 08:37:10|26160.02|26122.02|26160.57|26122.57|26160.95|26122.95|26158.57|26120.57|10
1620549440000|2021-05-09 08:37:20|26160.78|26122.78|26162.44|26124.44|26163.34|26125.34|26160.61|26122.61|10
1620549450000|2021-05-09 08:37:30|26163.49|26125.49|26161.39|26123.39|26163.49|26125.49|26161.39|26123.39|10
1620549460000|2021-05-09 08:37:40|26162.79|26124.79|26163.27|26125.27|26163.27|26125.27|26160.83|26122.83|10
1620549470000|2021-05-09 08:37:50|26163.32|26125.32|26168.39|26130.39|26168.8|26130.8|26163.07|26125.07|10
1620549480000|2021-05-09 08:38:00|26165.18|26127.18|26165.49|26127.49|26165.49|26127.49|26163.1|26125.1|10
1620549490000|2021-05-09 08:38:10|26165.33|26127.33|26161.2|26123.2|26167.79|26129.79|26161.15|26123.15|10
1620549500000|2021-05-09 08:38:20|26160.37|26122.37|26157.77|26119.77|26160.37|26122.37|26157.77|26119.77|10
1620549510000|2021-05-09 08:38:30|26157.74|26119.74|26157.92|26119.92|26157.92|26119.92|26156.76|26118.76|10
1620549520000|2021-05-09 08:38:40|26159.05|26121.05|26158.35|26120.35|26159.84|26121.84|26158.28|26120.28|10
1620549530000|2021-05-09 08:38:50|26158.21|26120.21|26155.2|26117.2|26158.42|26120.42|26154.32|26116.32|10
1620549540000|2021-05-09 08:39:00|26154.46|26116.46|26150.95|26112.95|26154.46|26116.46|26150.26|26112.26|10
1620549550000|2021-05-09 08:39:10|26149.35|26111.35|26145.17|26107.17|26149.35|26111.35|26143.51|26105.51|10
1620549560000|2021-05-09 08:39:20|26142.85|26104.85|26142.73|26104.73|26143.7|26105.7|26142.33|26104.33|10
1620549570000|2021-05-09 08:39:30|26142.62|26104.62|26140.07|26102.07|26142.69|26104.69|26139.77|26101.77|10
1620549580000|2021-05-09 08:39:40|26141.18|26103.18|26143.52|26105.52|26143.52|26105.52|26141.04|26103.04|10
1620549590000|2021-05-09 08:39:50|26144.45|26106.45|26144.26|26106.26|26146.63|26108.63|26143.36|26105.36|9
1620549600000|2021-05-09 08:40:00|26143.92|26105.92|26133.77|26095.77|26144.66|26106.66|26133.77|26095.77|10
1620549610000|2021-05-09 08:40:10|26134.04|26096.04|26127.82|26089.82|26134.04|26096.04|26127.82|26089.82|10
1620549620000|2021-05-09 08:40:20|26125.35|26087.35|26117.56|26079.56|26125.35|26087.35|26117.56|26079.56|10
1620549630000|2021-05-09 08:40:30|26118.13|26080.13|26109.84|26071.84|26118.13|26080.13|26109.84|26071.84|10
1620549640000|2021-05-09 08:40:40|26109.83|26071.83|26108.06|26070.06|26109.83|26071.83|26106.98|26068.98|10
1620549650000|2021-05-09 08:40:50|26108.02|26070.02|26103.51|26065.51|26108.02|26070.02|26103.51|26065.51|10
1620549660000|2021-05-09 08:41:00|26103.18|26065.18|26104.33|26066.33|26104.33|26066.33|26103.12|26065.12|10
1620549670000|2021-05-09 08:41:10|26104.36|26066.36|26104.88|26066.88|26105|26067|26103.83|26065.83|10
1620549680000|2021-05-09 08:41:20|26104.29|26066.29|26105.39|26067.39|26105.89|26067.89|26104.29|26066.29|10
1620549690000|2021-05-09 08:41:30|26105.51|26067.51|26107.76|26069.76|26107.76|26069.76|26105.45|26067.45|10
1620549700000|2021-05-09 08:41:40|26107.6|26069.6|26108.89|26070.89|26108.89|26070.89|26106.73|26068.73|10
1620549710000|2021-05-09 08:41:50|26109.11|26071.11|26111.38|26073.38|26111.38|26073.38|26108.98|26070.98|10
1620549720000|2021-05-09 08:42:00|26111.13|26073.13|26111.94|26073.94|26112.58|26074.58|26111.03|26073.03|9
1620549730000|2021-05-09 08:42:10|26112.34|26074.34|26111.47|26073.47|26112.99|26074.99|26110.91|26072.91|10
1620549740000|2021-05-09 08:42:20|26110.95|26072.95|26111.1|26073.1|26111.3|26073.3|26110.42|26072.42|10
1620549750000|2021-05-09 08:42:30|26115.29|26077.29|26113.8|26075.8|26115.54|26077.54|26113.61|26075.61|10
1620549760000|2021-05-09 08:42:40|26113.32|26075.32|26107.84|26069.84|26113.32|26075.32|26107.84|26069.84|10
1620549770000|2021-05-09 08:42:50|26105.45|26067.45|26100.62|26062.62|26105.45|26067.45|26100.62|26062.62|10
1620549780000|2021-05-09 08:43:00|26099.86|26061.86|26096.38|26058.38|26100.06|26062.06|26096.27|26058.27|10
1620549790000|2021-05-09 08:43:10|26096.22|26058.22|26092.07|26054.07|26096.22|26058.22|26092.03|26054.03|10
1620549800000|2021-05-09 08:43:20|26093.17|26055.17|26094.58|26056.58|26096.06|26058.06|26093.17|26055.17|10
1620549810000|2021-05-09 08:43:30|26094.4|26056.4|26095.53|26057.53|26095.53|26057.53|26094.08|26056.08|10
1620549820000|2021-05-09 08:43:40|26095.58|26057.58|26094.81|26056.81|26095.58|26057.58|26093.84|26055.84|9
1620549830000|2021-05-09 08:43:50|26095.9|26057.9|26095.33|26057.33|26096.9|26058.9|26095.33|26057.33|10
1620549840000|2021-05-09 08:44:00|26096.06|26058.06|26097.14|26059.14|26097.51|26059.51|26095.86|26057.86|9
1620549850000|2021-05-09 08:44:10|26097.17|26059.17|26096.73|26058.73|26098.8|26060.8|26096.64|26058.64|10
1620549860000|2021-05-09 08:44:20|26096.9|26058.9|26102.77|26064.77|26103.26|26065.26|26096.9|26058.9|10
1620549870000|2021-05-09 08:44:30|26102.57|26064.57|26100.99|26062.99|26102.57|26064.57|26100.45|26062.45|10
1620549880000|2021-05-09 08:44:40|26100.65|26062.65|26099.14|26061.14|26101.21|26063.21|26099.03|26061.03|10
1620549890000|2021-05-09 08:44:50|26098.47|26060.47|26099.76|26061.76|26101.41|26063.41|26098.47|26060.47|10
1620549900000|2021-05-09 08:45:00|26100.71|26062.71|26102.29|26064.29|26102.74|26064.74|26100.71|26062.71|10
1620549910000|2021-05-09 08:45:10|26101.9|26063.9|26101.86|26063.86|26102.33|26064.33|26101.36|26063.36|10
1620549920000|2021-05-09 08:45:20|26101.6|26063.6|26106.93|26068.93|26107.71|26069.71|26101.6|26063.6|10
1620549930000|2021-05-09 08:45:30|26105.83|26067.83|26119.53|26081.53|26119.53|26081.53|26105.83|26067.83|10
1620549940000|2021-05-09 08:45:40|26119.22|26081.22|26120.25|26082.25|26122.1|26084.1|26119.18|26081.18|10
1620549950000|2021-05-09 08:45:50|26120.48|26082.48|26119.34|26081.34|26120.87|26082.87|26119.34|26081.34|10
1620549960000|2021-05-09 08:46:00|26119.61|26081.61|26121.05|26083.05|26121.25|26083.25|26119.61|26081.61|10
1620549970000|2021-05-09 08:46:10|26122.44|26084.44|26122.51|26084.51|26124.5|26086.5|26121.93|26083.93|10
1620549980000|2021-05-09 08:46:20|26123.19|26085.19|26122.5|26084.5|26125.56|26087.56|26121.49|26083.49|10
1620549990000|2021-05-09 08:46:30|26122.41|26084.41|26112.44|26074.44|26122.68|26084.68|26112.44|26074.44|10
1620550000000|2021-05-09 08:46:40|26113.23|26075.23|26111.58|26073.58|26114.32|26076.32|26111.58|26073.58|10
1620550010000|2021-05-09 08:46:50|26110.07|26072.07|26102.19|26064.19|26110.07|26072.07|26102.19|26064.19|10
1620550020000|2021-05-09 08:47:00|26103.77|26065.77|26093.27|26055.27|26103.93|26065.93|26093.27|26055.27|10
1620550030000|2021-05-09 08:47:10|26094.61|26056.61|26085.11|26047.11|26094.61|26056.61|26084.58|26046.58|10
1620550040000|2021-05-09 08:47:20|26085.06|26047.06|26073.11|26035.11|26085.16|26047.16|26072.14|26034.14|10
1620550050000|2021-05-09 08:47:30|26073.42|26035.42|26049.5|26011.5|26073.42|26035.42|26049.5|26011.5|10
1620550060000|2021-05-09 08:47:40|26047.5|26009.5|26050.7|26012.7|26050.7|26012.7|26046.41|26008.41|10
1620550070000|2021-05-09 08:47:50|26050.71|26012.71|26055.87|26017.87|26056.45|26018.45|26050.71|26012.71|10
1620550080000|2021-05-09 08:48:00|26057.13|26019.13|26061.51|26023.51|26061.51|26023.51|26056.42|26018.42|10
1620550090000|2021-05-09 08:48:10|26061.98|26023.98|26067.85|26029.85|26067.85|26029.85|26061.98|26023.98|10
1620550100000|2021-05-09 08:48:20|26068.92|26030.92|26077.89|26039.89|26077.89|26039.89|26068.92|26030.92|10
1620550110000|2021-05-09 08:48:30|26078.07|26040.07|26083.7|26045.7|26084.57|26046.57|26078.07|26040.07|10
1620550120000|2021-05-09 08:48:40|26084.53|26046.53|26084.92|26046.92|26085.76|26047.76|26084.53|26046.53|10
1620550130000|2021-05-09 08:48:50|26083.78|26045.78|26080.82|26042.82|26084.53|26046.53|26080.82|26042.82|10
1620550140000|2021-05-09 08:49:00|26081.74|26043.74|26078.07|26040.07|26081.74|26043.74|26078.07|26040.07|10
1620550150000|2021-05-09 08:49:10|26076.57|26038.57|26072.81|26034.81|26076.57|26038.57|26072.81|26034.81|10
1620550160000|2021-05-09 08:49:20|26069.41|26031.41|26049.66|26011.66|26069.41|26031.41|26049.66|26011.66|10
1620550170000|2021-05-09 08:49:30|26046.94|26008.94|26046.55|26008.55|26048.1|26010.1|26045.81|26007.81|10
1620550180000|2021-05-09 08:49:40|26042.91|26004.91|26047.67|26009.67|26047.83|26009.83|26042.45|26004.45|10
1620550190000|2021-05-09 08:49:50|26048.99|26010.99|26056.59|26018.59|26056.59|26018.59|26048.16|26010.16|10
1620550200000|2021-05-09 08:50:00|26057.56|26019.56|26064.76|26026.76|26064.76|26026.76|26057.56|26019.56|10
1620550210000|2021-05-09 08:50:10|26063.95|26025.95|26066.73|26028.73|26067.09|26029.09|26063.68|26025.68|10
1620550220000|2021-05-09 08:50:20|26066.54|26028.54|26069.04|26031.04|26069.48|26031.48|26066.46|26028.46|10
1620550230000|2021-05-09 08:50:30|26069.45|26031.45|26075.99|26037.99|26075.99|26037.99|26068.95|26030.95|10
1620550240000|2021-05-09 08:50:40|26076.07|26038.07|26082.11|26044.11|26082.3|26044.3|26076.07|26038.07|9
1620550250000|2021-05-09 08:50:50|26081.85|26043.85|26083.74|26045.74|26085.03|26047.03|26081.85|26043.85|10
1620550260000|2021-05-09 08:51:00|26083.05|26045.05|26085.06|26047.06|26087.06|26049.06|26082.45|26044.45|9
1620550270000|2021-05-09 08:51:10|26084.04|26046.04|26089.16|26051.16|26089.16|26051.16|26084.04|26046.04|10
1620550280000|2021-05-09 08:51:20|26090.31|26052.31|26095.8|26057.8|26095.8|26057.8|26090.31|26052.31|10
1620550290000|2021-05-09 08:51:30|26095.73|26057.73|26104.24|26066.24|26104.24|26066.24|26095.35|26057.35|10
1620550300000|2021-05-09 08:51:40|26103.96|26065.96|26108.18|26070.18|26108.18|26070.18|26103.96|26065.96|10
1620550310000|2021-05-09 08:51:50|26109.11|26071.11|26110.35|26072.35|26110.35|26072.35|26108.67|26070.67|9
1620550320000|2021-05-09 08:52:00|26109.11|26071.11|26113.17|26075.17|26113.17|26075.17|26102.51|26064.51|10
1620550330000|2021-05-09 08:52:10|26112.44|26074.44|26108.14|26070.14|26112.71|26074.71|26108.14|26070.14|10
1620550340000|2021-05-09 08:52:20|26106.32|26068.32|26098.47|26060.47|26106.47|26068.47|26097.37|26059.37|10
1620550350000|2021-05-09 08:52:30|26097.47|26059.47|26097.06|26059.06|26097.91|26059.91|26095.59|26057.59|10
1620550360000|2021-05-09 08:52:40|26096.61|26058.61|26093.26|26055.26|26096.61|26058.61|26093.26|26055.26|10
1620550370000|2021-05-09 08:52:50|26092.91|26054.91|26097.62|26059.62|26097.62|26059.62|26092.91|26054.91|10
1620550380000|2021-05-09 08:53:00|26098.03|26060.03|26098.71|26060.71|26101.28|26063.28|26097.16|26059.16|10
1620550390000|2021-05-09 08:53:10|26098.55|26060.55|26099.66|26061.66|26100.2|26062.2|26097.21|26059.21|10
1620550400000|2021-05-09 08:53:20|26098.21|26060.21|26087.61|26049.61|26098.21|26060.21|26087.61|26049.61|10
1620550410000|2021-05-09 08:53:30|26085.64|26047.64|26085.19|26047.19|26085.95|26047.95|26084.69|26046.69|10
1620550420000|2021-05-09 08:53:40|26084.19|26046.19|26081.29|26043.29|26084.19|26046.19|26081.29|26043.29|10
1620550430000|2021-05-09 08:53:50|26081.72|26043.72|26087.57|26049.57|26088.12|26050.12|26081.72|26043.72|10
1620550440000|2021-05-09 08:54:00|26087.78|26049.78|26105.83|26067.83|26105.83|26067.83|26087.72|26049.72|10
1620550450000|2021-05-09 08:54:10|26106.74|26068.74|26109.11|26071.11|26109.48|26071.48|26106.74|26068.74|10
1620550460000|2021-05-09 08:54:20|26109.53|26071.53|26106.37|26068.37|26110.73|26072.73|26106.37|26068.37|10
1620550470000|2021-05-09 08:54:30|26107.66|26069.66|26103.89|26065.89|26108.71|26070.71|26103.89|26065.89|10
1620550480000|2021-05-09 08:54:40|26103.61|26065.61|26103.28|26065.28|26103.82|26065.82|26102.73|26064.73|10
1620550490000|2021-05-09 08:54:50|26101.63|26063.63|26104.12|26066.12|26104.12|26066.12|26101.63|26063.63|10
1620550500000|2021-05-09 08:55:00|26099.63|26061.63|26112.36|26074.36|26112.36|26074.36|26097.85|26059.85|10
1620550510000|2021-05-09 08:55:10|26112.42|26074.42|26111.3|26073.3|26115.93|26077.93|26111.3|26073.3|10
1620550520000|2021-05-09 08:55:20|26112.07|26074.07|26121.03|26083.03|26121.07|26083.07|26111.97|26073.97|10
1620550530000|2021-05-09 08:55:30|26120.47|26082.47|26123.48|26085.48|26123.48|26085.48|26119.44|26081.44|10
1620550540000|2021-05-09 08:55:40|26123.88|26085.88|26128.56|26090.56|26128.95|26090.95|26123.88|26085.88|10
1620550550000|2021-05-09 08:55:50|26128.67|26090.67|26132.22|26094.22|26132.77|26094.77|26128.67|26090.67|10
1620550560000|2021-05-09 08:56:00|26131.55|26093.55|26118.6|26080.6|26131.55|26093.55|26118.6|26080.6|10
1620550570000|2021-05-09 08:56:10|26119.9|26081.9|26123.78|26085.78|26123.78|26085.78|26117.62|26079.62|10
1620550580000|2021-05-09 08:56:20|26122.01|26084.01|26129.23|26091.23|26129.92|26091.92|26122.01|26084.01|10
1620550590000|2021-05-09 08:56:30|26127.8|26089.8|26131.19|26093.19|26131.28|26093.28|26127.8|26089.8|10
1620550600000|2021-05-09 08:56:40|26131.73|26093.73|26130.5|26092.5|26131.73|26093.73|26129.07|26091.07|10
1620550610000|2021-05-09 08:56:50|26130.71|26092.71|26125.63|26087.63|26130.71|26092.71|26125.63|26087.63|10
1620550620000|2021-05-09 08:57:00|26121.61|26083.61|26115.01|26077.01|26121.61|26083.61|26114.9|26076.9|10
1620550630000|2021-05-09 08:57:10|26115.28|26077.28|26106.89|26068.89|26115.42|26077.42|26106.89|26068.89|10
1620550640000|2021-05-09 08:57:20|26107.46|26069.46|26105|26067|26107.81|26069.81|26104.85|26066.85|10
1620550650000|2021-05-09 08:57:30|26106.71|26068.71|26109.39|26071.39|26109.39|26071.39|26105.9|26067.9|10
1620550660000|2021-05-09 08:57:40|26109.26|26071.26|26117.99|26079.99|26117.99|26079.99|26109.26|26071.26|10
1620550670000|2021-05-09 08:57:50|26117.74|26079.74|26125.08|26087.08|26125.08|26087.08|26117.02|26079.02|10
1620550680000|2021-05-09 08:58:00|26125.97|26087.97|26126.93|26088.93|26127.91|26089.91|26125.97|26087.97|10
1620550690000|2021-05-09 08:58:10|26127.41|26089.41|26118.95|26080.95|26127.41|26089.41|26118.95|26080.95|10
1620550700000|2021-05-09 08:58:20|26118.3|26080.3|26125.24|26087.24|26125.24|26087.24|26117.24|26079.24|10
1620550710000|2021-05-09 08:58:30|26123.82|26085.82|26118|26080|26123.82|26085.82|26116.53|26078.53|10
1620550720000|2021-05-09 08:58:40|26116.14|26078.14|26126.5|26088.5|26126.75|26088.75|26116.14|26078.14|10
1620550730000|2021-05-09 08:58:50|26127.81|26089.81|26127.89|26089.89|26156.53|26118.53|26125.45|26087.45|10
1620550740000|2021-05-09 08:59:00|26127.98|26089.98|26133.64|26095.64|26134.6|26096.6|26127.98|26089.98|10
1620550750000|2021-05-09 08:59:10|26131.81|26093.81|26122.44|26084.44|26131.81|26093.81|26122.35|26084.35|10
1620550760000|2021-05-09 08:59:20|26122.59|26084.59|26135.01|26097.01|26135.01|26097.01|26121.87|26083.87|10
1620550770000|2021-05-09 08:59:30|26137.07|26099.07|26137.79|26099.79|26141.27|26103.27|26137.07|26099.07|10
1620550780000|2021-05-09 08:59:40|26136.88|26098.88|26127.32|26089.32|26136.88|26098.88|26127.32|26089.32|10
1620550790000|2021-05-09 08:59:50|26125.01|26087.01|26110.73|26072.73|26125.01|26087.01|26110.73|26072.73|10
1620550800000|2021-05-09 09:00:00|26110.13|26072.13|26105.39|26067.39|26112.67|26074.67|26105.39|26067.39|10
1620550810000|2021-05-09 09:00:10|26105.46|26067.46|26106.69|26068.69|26108.32|26070.32|26105.46|26067.46|10
1620550820000|2021-05-09 09:00:20|26107.48|26069.48|26101.83|26063.83|26107.48|26069.48|26101|26063|10
1620550830000|2021-05-09 09:00:30|26099.11|26061.11|26083.94|26045.94|26101.4|26063.4|26083.94|26045.94|10
1620550840000|2021-05-09 09:00:40|26079.64|26041.64|26074.44|26036.44|26079.78|26041.78|26074.37|26036.37|10
1620550850000|2021-05-09 09:00:50|26075.34|26037.34|26076.49|26038.49|26076.57|26038.57|26073.5|26035.5|10
1620550860000|2021-05-09 09:01:00|26076.63|26038.63|26069.99|26031.99|26077.78|26039.78|26068.98|26030.98|10
1620550870000|2021-05-09 09:01:10|26070.17|26032.17|26079.46|26041.46|26079.46|26041.46|26070.17|26032.17|10
1620550880000|2021-05-09 09:01:20|26080.11|26042.11|26084.09|26046.09|26085.54|26047.54|26080.11|26042.11|10
1620550890000|2021-05-09 09:01:30|26083.54|26045.54|26087.5|26049.5|26090.62|26052.62|26083.54|26045.54|10
1620550900000|2021-05-09 09:01:40|26083.82|26045.82|26077.63|26039.63|26083.95|26045.95|26076.46|26038.46|10
1620550910000|2021-05-09 09:01:50|26078.5|26040.5|26074.66|26036.66|26079.37|26041.37|26074.66|26036.66|10
1620550920000|2021-05-09 09:02:00|26073.4|26035.4|26084.6|26046.6|26085.89|26047.89|26073.4|26035.4|10
1620550930000|2021-05-09 09:02:10|26086.45|26048.45|26092.75|26054.75|26092.75|26054.75|26086.45|26048.45|10
1620550940000|2021-05-09 09:02:20|26093.67|26055.67|26102.01|26064.01|26102.01|26064.01|26093.67|26055.67|10
1620550950000|2021-05-09 09:02:30|26114.06|26076.06|26120.07|26082.07|26120.86|26082.86|26114.06|26076.06|10
1620550960000|2021-05-09 09:02:40|26119.58|26081.58|26119.73|26081.73|26121.42|26083.42|26119.11|26081.11|10
1620550970000|2021-05-09 09:02:50|26120.95|26082.95|26123.31|26085.31|26123.64|26085.64|26120.95|26082.95|10
1620550980000|2021-05-09 09:03:00|26123.38|26085.38|26119.46|26081.46|26123.38|26085.38|26117.91|26079.91|8
1620550990000|2021-05-09 09:03:10|26118.08|26080.08|26116.03|26078.03|26119.34|26081.34|26114.89|26076.89|10
1620551000000|2021-05-09 09:03:20|26117.76|26079.76|26118.92|26080.92|26120.14|26082.14|26117.48|26079.48|10
1620551010000|2021-05-09 09:03:30|26119.48|26081.48|26124.99|26086.99|26125.81|26087.81|26119.48|26081.48|10
1620551020000|2021-05-09 09:03:40|26126.62|26088.62|26128.03|26090.03|26128.93|26090.93|26126.62|26088.62|10
1620551030000|2021-05-09 09:03:50|26127.64|26089.64|26131.07|26093.07|26131.07|26093.07|26127.58|26089.58|10
1620551040000|2021-05-09 09:04:00|26128.69|26090.69|26136.77|26098.77|26136.77|26098.77|26128.69|26090.69|10
1620551050000|2021-05-09 09:04:10|26137.06|26099.06|26134.84|26096.84|26137.8|26099.8|26134.1|26096.1|10
1620551060000|2021-05-09 09:04:20|26134.86|26096.86|26137.33|26099.33|26138.35|26100.35|26134.58|26096.58|10
1620551070000|2021-05-09 09:04:30|26138.18|26100.18|26141.29|26103.29|26141.29|26103.29|26138.18|26100.18|10
1620551080000|2021-05-09 09:04:40|26141.3|26103.3|26142.92|26104.92|26144.78|26106.78|26141.3|26103.3|10
1620551090000|2021-05-09 09:04:50|26142.96|26104.96|26140.97|26102.97|26142.96|26104.96|26139.78|26101.78|10
1620551100000|2021-05-09 09:05:00|26139.13|26101.13|26125.92|26087.92|26139.81|26101.81|26125.92|26087.92|10
1620551110000|2021-05-09 09:05:10|26125.83|26087.83|26122.15|26084.15|26125.83|26087.83|26121.78|26083.78|8
1620551120000|2021-05-09 09:05:20|26121.48|26083.48|26116.62|26078.62|26121.48|26083.48|26115.3|26077.3|10
1620551130000|2021-05-09 09:05:30|26118.32|26080.32|26120.86|26082.86|26122.43|26084.43|26118.15|26080.15|10
1620551140000|2021-05-09 09:05:40|26122.02|26084.02|26124.52|26086.52|26124.52|26086.52|26121.65|26083.65|10
1620551150000|2021-05-09 09:05:50|26124.24|26086.24|26128.15|26090.15|26128.15|26090.15|26123.81|26085.81|9
1620551160000|2021-05-09 09:06:00|26129|26091|26134.9|26096.9|26134.9|26096.9|26129|26091|10
1620551170000|2021-05-09 09:06:10|26134.37|26096.37|26133.77|26095.77|26135.64|26097.64|26133.77|26095.77|10
1620551180000|2021-05-09 09:06:20|26132.27|26094.27|26134.22|26096.22|26135.94|26097.94|26131.98|26093.98|10
1620551190000|2021-05-09 09:06:30|26132.52|26094.52|26133.84|26095.84|26134.92|26096.92|26132.52|26094.52|10
1620551200000|2021-05-09 09:06:40|26134.17|26096.17|26130.78|26092.78|26134.6|26096.6|26130.78|26092.78|10
1620551210000|2021-05-09 09:06:50|26129.81|26091.81|26130.86|26092.86|26130.86|26092.86|26129.47|26091.47|10
1620551220000|2021-05-09 09:07:00|26130.58|26092.58|26130.09|26092.09|26130.95|26092.95|26128.7|26090.7|10
1620551230000|2021-05-09 09:07:10|26131.92|26093.92|26137.22|26099.22|26137.84|26099.84|26131.92|26093.92|10
1620551240000|2021-05-09 09:07:20|26136.99|26098.99|26136.23|26098.23|26137.4|26099.4|26135.12|26097.12|9
1620551250000|2021-05-09 09:07:30|26136.35|26098.35|26138.67|26100.67|26139.52|26101.52|26135.51|26097.51|10
1620551260000|2021-05-09 09:07:40|26137.51|26099.51|26138.39|26100.39|26139.64|26101.64|26137.2|26099.2|10
1620551270000|2021-05-09 09:07:50|26138.07|26100.07|26131.64|26093.64|26138.07|26100.07|26130.7|26092.7|10
1620551280000|2021-05-09 09:08:00|26131.2|26093.2|26121.27|26083.27|26131.2|26093.2|26121.27|26083.27|10
1620551290000|2021-05-09 09:08:10|26121.33|26083.33|26124.31|26086.31|26124.31|26086.31|26120.61|26082.61|10
1620551300000|2021-05-09 09:08:20|26125.71|26087.71|26124.41|26086.41|26128.08|26090.08|26123.5|26085.5|10
1620551310000|2021-05-09 09:08:30|26125.7|26087.7|26129.29|26091.29|26129.4|26091.4|26124.57|26086.57|10
1620551320000|2021-05-09 09:08:40|26129.6|26091.6|26134.58|26096.58|26134.58|26096.58|26129.6|26091.6|10
1620551330000|2021-05-09 09:08:50|26134.3|26096.3|26137.08|26099.08|26137.08|26099.08|26134.3|26096.3|10
1620551340000|2021-05-09 09:09:00|26137.34|26099.34|26138.98|26100.98|26138.98|26100.98|26136.77|26098.77|10
1620551350000|2021-05-09 09:09:10|26138.41|26100.41|26146.63|26108.63|26148.68|26110.68|26137.58|26099.58|10
1620551360000|2021-05-09 09:09:20|26145.79|26107.79|26147.88|26109.88|26147.88|26109.88|26145.54|26107.54|10
1620551370000|2021-05-09 09:09:30|26147.59|26109.59|26146.29|26108.29|26147.59|26109.59|26145.14|26107.14|10
1620551380000|2021-05-09 09:09:40|26144.59|26106.59|26149.22|26111.22|26151.13|26113.13|26143.98|26105.98|10
1620551390000|2021-05-09 09:09:50|26150.18|26112.18|26154.01|26116.01|26154.01|26116.01|26149.86|26111.86|10
1620551400000|2021-05-09 09:10:00|26154.52|26116.52|26164.05|26126.05|26164.05|26126.05|26154.52|26116.52|10
1620551410000|2021-05-09 09:10:10|26164.07|26126.07|26167.02|26129.02|26167.53|26129.53|26164.05|26126.05|10
1620551420000|2021-05-09 09:10:20|26165.95|26127.95|26166.52|26128.52|26167.51|26129.51|26164.81|26126.81|10
1620551430000|2021-05-09 09:10:30|26165.99|26127.99|26152.47|26114.47|26165.99|26127.99|26152.47|26114.47|10
1620551440000|2021-05-09 09:10:40|26150.77|26112.77|26149.03|26111.03|26150.77|26112.77|26149.03|26111.03|10
1620551450000|2021-05-09 09:10:50|26148.59|26110.59|26144.82|26106.82|26148.59|26110.59|26144.15|26106.15|10
1620551460000|2021-05-09 09:11:00|26145.61|26107.61|26157.69|26119.69|26160.29|26122.29|26145.02|26107.02|10
1620551470000|2021-05-09 09:11:10|26157.07|26119.07|26148.94|26110.94|26159.01|26121.01|26148.94|26110.94|10
1620551480000|2021-05-09 09:11:20|26151.04|26113.04|26152.66|26114.66|26154.56|26116.56|26149.15|26111.15|10
1620551490000|2021-05-09 09:11:30|26151.2|26113.2|26143.4|26105.4|26151.2|26113.2|26143.4|26105.4|10
1620551500000|2021-05-09 09:11:40|26143.57|26105.57|26122.66|26084.66|26143.65|26105.65|26122.66|26084.66|10
1620551510000|2021-05-09 09:11:50|26122.28|26084.28|26111.82|26073.82|26122.28|26084.28|26111.82|26073.82|10
1620551520000|2021-05-09 09:12:00|26113.04|26075.04|26108.21|26070.21|26113.04|26075.04|26108.19|26070.19|10
1620551530000|2021-05-09 09:12:10|26108.14|26070.14|26118.26|26080.26|26119.3|26081.3|26105.73|26067.73|10
1620551540000|2021-05-09 09:12:20|26119.31|26081.31|26124.71|26086.71|26125.39|26087.39|26119.31|26081.31|10
1620551550000|2021-05-09 09:12:30|26124.16|26086.16|26120.13|26082.13|26124.21|26086.21|26118.75|26080.75|9
1620551560000|2021-05-09 09:12:40|26118.68|26080.68|26116.66|26078.66|26119.02|26081.02|26115.77|26077.77|10
1620551570000|2021-05-09 09:12:50|26114.78|26076.78|26121.42|26083.42|26121.42|26083.42|26114.78|26076.78|10
1620551580000|2021-05-09 09:13:00|26120.82|26082.82|26112.89|26074.89|26120.82|26082.82|26112.89|26074.89|10
1620551590000|2021-05-09 09:13:10|26112.78|26074.78|26104.94|26066.94|26113.41|26075.41|26103.35|26065.35|10
1620551600000|2021-05-09 09:13:20|26103.81|26065.81|26111.76|26073.76|26113.07|26075.07|26103.09|26065.09|10
1620551610000|2021-05-09 09:13:30|26110.95|26072.95|26122.31|26084.31|26122.31|26084.31|26110.95|26072.95|10
1620551620000|2021-05-09 09:13:40|26125.89|26087.89|26126.18|26088.18|26129.42|26091.42|26125.25|26087.25|10
1620551630000|2021-05-09 09:13:50|26126.8|26088.8|26131.69|26093.69|26131.69|26093.69|26126.8|26088.8|10
1620551640000|2021-05-09 09:14:00|26130.84|26092.84|26130.37|26092.37|26132.08|26094.08|26128.2|26090.2|10
1620551650000|2021-05-09 09:14:10|26129.82|26091.82|26136.1|26098.1|26136.1|26098.1|26128.02|26090.02|10
1620551660000|2021-05-09 09:14:20|26138.69|26100.69|26134.74|26096.74|26138.69|26100.69|26133.97|26095.97|10
1620551670000|2021-05-09 09:14:30|26133.71|26095.71|26117.29|26079.29|26133.71|26095.71|26117.29|26079.29|10
1620551680000|2021-05-09 09:14:40|26117.18|26079.18|26107.28|26069.28|26117.18|26079.18|26106.94|26068.94|10
1620551690000|2021-05-09 09:14:50|26110.28|26072.28|26103.38|26065.38|26110.28|26072.28|26103.38|26065.38|9
1620551700000|2021-05-09 09:15:00|26101.32|26063.32|26087.62|26049.62|26101.32|26063.32|26087.62|26049.62|10
1620551710000|2021-05-09 09:15:10|26085.12|26047.12|26068.6|26030.6|26085.47|26047.47|26068.6|26030.6|10
1620551720000|2021-05-09 09:15:20|26068.2|26030.2|26070.76|26032.76|26070.76|26032.76|26061.7|26023.7|10
1620551730000|2021-05-09 09:15:30|26069.1|26031.1|26066.04|26028.04|26069.1|26031.1|26063.71|26025.71|10
1620551740000|2021-05-09 09:15:40|26069.1|26031.1|26090.08|26052.08|26090.08|26052.08|26069.1|26031.1|10
1620551750000|2021-05-09 09:15:50|26093.26|26055.26|26114.06|26076.06|26114.06|26076.06|26093.26|26055.26|10
1620551760000|2021-05-09 09:16:00|26115.82|26077.82|26125.33|26087.33|26126.38|26088.38|26115.82|26077.82|10
1620551770000|2021-05-09 09:16:10|26126.25|26088.25|26135.87|26097.87|26135.87|26097.87|26124.81|26086.81|10
1620551780000|2021-05-09 09:16:20|26137.65|26099.65|26144.89|26106.89|26144.89|26106.89|26137.65|26099.65|10
1620551790000|2021-05-09 09:16:30|26146.66|26108.66|26166.93|26128.93|26166.93|26128.93|26146.66|26108.66|10
1620551800000|2021-05-09 09:16:40|26169.11|26131.11|26174.54|26136.54|26174.87|26136.87|26169.1|26131.1|10
1620551810000|2021-05-09 09:16:50|26177.21|26139.21|26178.47|26140.47|26179.25|26141.25|26174.93|26136.93|10
1620551820000|2021-05-09 09:17:00|26178.08|26140.08|26193.17|26155.17|26193.17|26155.17|26176.8|26138.8|10
1620551830000|2021-05-09 09:17:10|26193.43|26155.43|26188.71|26150.71|26196.67|26158.67|26188.71|26150.71|10
1620551840000|2021-05-09 09:17:20|26188.75|26150.75|26196.19|26158.19|26196.19|26158.19|26188.75|26150.75|10
1620551850000|2021-05-09 09:17:30|26194.1|26156.1|26201.19|26163.19|26201.19|26163.19|26192.66|26154.66|10
1620551860000|2021-05-09 09:17:40|26202.06|26164.06|26210.32|26172.32|26210.32|26172.32|26202.06|26164.06|10
1620551870000|2021-05-09 09:17:50|26212.69|26174.69|26212.36|26174.36|26213.65|26175.65|26211.03|26173.03|10
1620551880000|2021-05-09 09:18:00|26211.95|26173.95|26206.74|26168.74|26212.52|26174.52|26206.74|26168.74|9
1620551890000|2021-05-09 09:18:10|26206.81|26168.81|26208.41|26170.41|26208.69|26170.69|26205.81|26167.81|10
1620551900000|2021-05-09 09:18:20|26206.93|26168.93|26202.32|26164.32|26207.32|26169.32|26202.32|26164.32|10
1620551910000|2021-05-09 09:18:30|26201.89|26163.89|26192.02|26154.02|26202.21|26164.21|26190|26152|10
1620551920000|2021-05-09 09:18:40|26199.77|26161.77|26200.07|26162.07|26203.67|26165.67|26198.02|26160.02|10
1620551930000|2021-05-09 09:18:50|26200.27|26162.27|26186.79|26148.79|26200.93|26162.93|26186.79|26148.79|10
1620551940000|2021-05-09 09:19:00|26189.38|26151.38|26186.87|26148.87|26189.38|26151.38|26183.5|26145.5|10
1620551950000|2021-05-09 09:19:10|26185.63|26147.63|26187.73|26149.73|26188.95|26150.95|26184.55|26146.55|10
1620551960000|2021-05-09 09:19:20|26187.06|26149.06|26202.22|26164.22|26202.22|26164.22|26187.06|26149.06|10
1620551970000|2021-05-09 09:19:30|26202.52|26164.52|26209.23|26171.23|26209.23|26171.23|26202.52|26164.52|10
1620551980000|2021-05-09 09:19:40|26208.55|26170.55|26214.01|26176.01|26214.42|26176.42|26206.91|26168.91|10
1620551990000|2021-05-09 09:19:50|26213.63|26175.63|26212.43|26174.43|26214.77|26176.77|26212.43|26174.43|10
1620552000000|2021-05-09 09:20:00|26212.28|26174.28|26208.73|26170.73|26212.28|26174.28|26207.89|26169.89|10
1620552010000|2021-05-09 09:20:10|26207.57|26169.57|26207.45|26169.45|26207.99|26169.99|26206.27|26168.27|10
1620552020000|2021-05-09 09:20:20|26207.62|26169.62|26207.8|26169.8|26208.31|26170.31|26206.01|26168.01|10
1620552030000|2021-05-09 09:20:30|26207.51|26169.51|26217.74|26179.74|26217.74|26179.74|26207.51|26169.51|10
1620552040000|2021-05-09 09:20:40|26225.16|26187.16|26225.56|26187.56|26226.37|26188.37|26223.49|26185.49|10
1620552050000|2021-05-09 09:20:50|26225.5|26187.5|26223.59|26185.59|26226.05|26188.05|26222.57|26184.57|9
1620552060000|2021-05-09 09:21:00|26225.06|26187.06|26225.67|26187.67|26226.64|26188.64|26224.21|26186.21|10
1620552070000|2021-05-09 09:21:10|26226.11|26188.11|26220.18|26182.18|26228.11|26190.11|26220.18|26182.18|10
1620552080000|2021-05-09 09:21:20|26218.28|26180.28|26209.64|26171.64|26218.28|26180.28|26209.64|26171.64|10
1620552090000|2021-05-09 09:21:30|26208.96|26170.96|26202.63|26164.63|26208.98|26170.98|26202.63|26164.63|10
1620552100000|2021-05-09 09:21:40|26201.92|26163.92|26202.62|26164.62|26205.2|26167.2|26201.92|26163.92|10
1620552110000|2021-05-09 09:21:50|26202.66|26164.66|26204.71|26166.71|26206.07|26168.07|26199.83|26161.83|10
1620552120000|2021-05-09 09:22:00|26205.4|26167.4|26217.31|26179.31|26219.16|26181.16|26205.4|26167.4|10
1620552130000|2021-05-09 09:22:10|26216.93|26178.93|26215.86|26177.86|26219.81|26181.81|26215.62|26177.62|10
1620552140000|2021-05-09 09:22:20|26217.11|26179.11|26223.75|26185.75|26223.75|26185.75|26217.11|26179.11|10
1620552150000|2021-05-09 09:22:30|26223.01|26185.01|26226.99|26188.99|26226.99|26188.99|26223.01|26185.01|10
1620552160000|2021-05-09 09:22:40|26229.46|26191.46|26232.25|26194.25|26233.13|26195.13|26229.46|26191.46|10
1620552170000|2021-05-09 09:22:50|26232.31|26194.31|26236.53|26198.53|26236.53|26198.53|26231.78|26193.78|10
1620552180000|2021-05-09 09:23:00|26236.14|26198.14|26236.14|26198.14|26238.37|26200.37|26235.89|26197.89|10
1620552190000|2021-05-09 09:23:10|26235.97|26197.97|26227.61|26189.61|26235.97|26197.97|26227.61|26189.61|10
1620552200000|2021-05-09 09:23:20|26228.14|26190.14|26221.4|26183.4|26228.14|26190.14|26221.4|26183.4|9
1620552210000|2021-05-09 09:23:30|26220.74|26182.74|26214.46|26176.46|26220.74|26182.74|26214.03|26176.03|10
1620552220000|2021-05-09 09:23:40|26214.6|26176.6|26218.88|26180.88|26218.88|26180.88|26213.43|26175.43|10
1620552230000|2021-05-09 09:23:50|26218.92|26180.92|26219.49|26181.49|26219.49|26181.49|26217.93|26179.93|10
1620552240000|2021-05-09 09:24:00|26220.03|26182.03|26218.96|26180.96|26221.39|26183.39|26218.96|26180.96|10
1620552250000|2021-05-09 09:24:10|26219.59|26181.59|26226.66|26188.66|26227.02|26189.02|26219.59|26181.59|10
1620552260000|2021-05-09 09:24:20|26226.19|26188.19|26226.41|26188.41|26228.7|26190.7|26225.49|26187.49|10
1620552270000|2021-05-09 09:24:30|26226.11|26188.11|26227.25|26189.25|26230.13|26192.13|26226.11|26188.11|10
1620552280000|2021-05-09 09:24:40|26226.46|26188.46|26232.28|26194.28|26232.28|26194.28|26223.45|26185.45|10
1620552290000|2021-05-09 09:24:50|26230.32|26192.32|26229.07|26191.07|26230.49|26192.49|26228.86|26190.86|10
1620552300000|2021-05-09 09:25:00|26228.28|26190.28|26217.62|26179.62|26228.85|26190.85|26217.62|26179.62|10
1620552310000|2021-05-09 09:25:10|26216.88|26178.88|26209.12|26171.12|26216.88|26178.88|26209.12|26171.12|10
1620552320000|2021-05-09 09:25:20|26206.86|26168.86|26204.99|26166.99|26207.78|26169.78|26204.99|26166.99|10
1620552330000|2021-05-09 09:25:30|26205|26167|26202.51|26164.51|26205|26167|26201.21|26163.21|10
1620552340000|2021-05-09 09:25:40|26202.13|26164.13|26200.42|26162.42|26202.21|26164.21|26199.69|26161.69|10
1620552350000|2021-05-09 09:25:50|26200.12|26162.12|26197.45|26159.45|26200.46|26162.46|26197.45|26159.45|10
1620552360000|2021-05-09 09:26:00|26197.84|26159.84|26199.98|26161.98|26199.98|26161.98|26197.08|26159.08|10
1620552370000|2021-05-09 09:26:10|26200.99|26162.99|26202.52|26164.52|26203.76|26165.76|26200.99|26162.99|9
1620552380000|2021-05-09 09:26:20|26202.92|26164.92|26205.13|26167.13|26205.3|26167.3|26202.92|26164.92|10
1620552390000|2021-05-09 09:26:30|26205.68|26167.68|26205.92|26167.92|26206.72|26168.72|26203.96|26165.96|10
1620552400000|2021-05-09 09:26:40|26206.11|26168.11|26215.02|26177.02|26215.02|26177.02|26206.03|26168.03|10
1620552410000|2021-05-09 09:26:50|26215.28|26177.28|26214.4|26176.4|26216.4|26178.4|26214.4|26176.4|10
1620552420000|2021-05-09 09:27:00|26215.01|26177.01|26210.42|26172.42|26215.01|26177.01|26210.42|26172.42|10
1620552430000|2021-05-09 09:27:10|26210.71|26172.71|26208.59|26170.59|26210.71|26172.71|26208.59|26170.59|10
1620552440000|2021-05-09 09:27:20|26207.76|26169.76|26210.82|26172.82|26210.82|26172.82|26205.83|26167.83|10
1620552450000|2021-05-09 09:27:30|26211.38|26173.38|26212.31|26174.31|26213.22|26175.22|26211.07|26173.07|10
1620552460000|2021-05-09 09:27:40|26212.04|26174.04|26215.09|26177.09|26216.39|26178.39|26212.04|26174.04|10
1620552470000|2021-05-09 09:27:50|26214.42|26176.42|26212.56|26174.56|26217.61|26179.61|26211.2|26173.2|10
1620552480000|2021-05-09 09:28:00|26212.61|26174.61|26221.95|26183.95|26221.95|26183.95|26212.61|26174.61|10
1620552490000|2021-05-09 09:28:10|26223.09|26185.09|26231.31|26193.31|26231.31|26193.31|26223.09|26185.09|10
1620552500000|2021-05-09 09:28:20|26232.54|26194.54|26227.63|26189.63|26233.57|26195.57|26227.63|26189.63|10
1620552510000|2021-05-09 09:28:30|26227.09|26189.09|26222.45|26184.45|26227.09|26189.09|26222.45|26184.45|10
1620552520000|2021-05-09 09:28:40|26222.39|26184.39|26225.2|26187.2|26225.48|26187.48|26222.13|26184.13|10
1620552530000|2021-05-09 09:28:50|26225.33|26187.33|26225.62|26187.62|26226.48|26188.48|26223.35|26185.35|10
1620552540000|2021-05-09 09:29:00|26225.59|26187.59|26222.62|26184.62|26235.77|26197.77|26222.62|26184.62|10
1620552550000|2021-05-09 09:29:10|26221.18|26183.18|26218.33|26180.33|26223.5|26185.5|26218.33|26180.33|10
1620552560000|2021-05-09 09:29:20|26219.05|26181.05|26201.23|26163.23|26219.05|26181.05|26201.23|26163.23|10
1620552570000|2021-05-09 09:29:30|26200.72|26162.72|26199.81|26161.81|26203.96|26165.96|26199.43|26161.43|10
1620552580000|2021-05-09 09:29:40|26198.58|26160.58|26198.71|26160.71|26199.37|26161.37|26197.92|26159.92|10
1620552590000|2021-05-09 09:29:50|26197.77|26159.77|26197.2|26159.2|26199.47|26161.47|26196.39|26158.39|10
1620552600000|2021-05-09 09:30:00|26195.78|26157.78|26199.71|26161.71|26207.76|26169.76|26194.43|26156.43|10
1620552610000|2021-05-09 09:30:10|26199.07|26161.07|26197.39|26159.39|26199.07|26161.07|26196.3|26158.3|10
1620552620000|2021-05-09 09:30:20|26197.72|26159.72|26187.03|26149.03|26198.08|26160.08|26187.03|26149.03|10
1620552630000|2021-05-09 09:30:30|26189.24|26151.24|26179.04|26141.04|26189.24|26151.24|26179.04|26141.04|10
1620552640000|2021-05-09 09:30:40|26177.82|26139.82|26170.34|26132.34|26178.06|26140.06|26169.88|26131.88|10
1620552650000|2021-05-09 09:30:50|26170.06|26132.06|26163.89|26125.89|26170.06|26132.06|26163.89|26125.89|10
1620552660000|2021-05-09 09:31:00|26163.63|26125.63|26170.2|26132.2|26170.2|26132.2|26163.63|26125.63|9
1620552670000|2021-05-09 09:31:10|26169.78|26131.78|26170.53|26132.53|26170.66|26132.66|26166.79|26128.79|10
1620552680000|2021-05-09 09:31:20|26167.15|26129.15|26157.99|26119.99|26170.37|26132.37|26157.99|26119.99|10
1620552690000|2021-05-09 09:31:30|26157.9|26119.9|26141.8|26103.8|26157.9|26119.9|26140.82|26102.82|10
1620552700000|2021-05-09 09:31:40|26141.33|26103.33|26139.13|26101.13|26142.76|26104.76|26139.13|26101.13|10
1620552710000|2021-05-09 09:31:50|26140.52|26102.52|26138.09|26100.09|26142.21|26104.21|26138.09|26100.09|10
1620552720000|2021-05-09 09:32:00|26138.14|26100.14|26136.65|26098.65|26140.56|26102.56|26136.65|26098.65|10
1620552730000|2021-05-09 09:32:10|26135.53|26097.53|26136.67|26098.67|26136.67|26098.67|26133.61|26095.61|10
1620552740000|2021-05-09 09:32:20|26137.94|26099.94|26147.31|26109.31|26148.04|26110.04|26137.94|26099.94|10
1620552750000|2021-05-09 09:32:30|26147.59|26109.59|26146.62|26108.62|26149.4|26111.4|26141.18|26103.18|10
1620552760000|2021-05-09 09:32:40|26146.4|26108.4|26141.27|26103.27|26146.4|26108.4|26140.35|26102.35|10
1620552770000|2021-05-09 09:32:50|26140.92|26102.92|26119.3|26081.3|26141.12|26103.12|26119.3|26081.3|10
1620552780000|2021-05-09 09:33:00|26118.67|26080.67|26098.28|26060.28|26118.67|26080.67|26098.28|26060.28|10
1620552790000|2021-05-09 09:33:10|26098.99|26060.99|26093.77|26055.77|26098.99|26060.99|26093.77|26055.77|10
1620552800000|2021-05-09 09:33:20|26094.65|26056.65|26103.13|26065.13|26103.13|26065.13|26094.65|26056.65|10
1620552810000|2021-05-09 09:33:30|26104.44|26066.44|26110.49|26072.49|26110.49|26072.49|26104.44|26066.44|10
1620552820000|2021-05-09 09:33:40|26109.31|26071.31|26115.3|26077.3|26115.3|26077.3|26109.31|26071.31|10
1620552830000|2021-05-09 09:33:50|26116.44|26078.44|26120.96|26082.96|26122.68|26084.68|26116.44|26078.44|10
1620552840000|2021-05-09 09:34:00|26123.14|26085.14|26124.63|26086.63|26124.63|26086.63|26122.65|26084.65|10
1620552850000|2021-05-09 09:34:10|26124.13|26086.13|26124.03|26086.03|26125.49|26087.49|26124.03|26086.03|9
1620552860000|2021-05-09 09:34:20|26121.76|26083.76|26117.29|26079.29|26121.76|26083.76|26115.81|26077.81|10
1620552870000|2021-05-09 09:34:30|26117.48|26079.48|26110.5|26072.5|26117.89|26079.89|26110.5|26072.5|10
1620552880000|2021-05-09 09:34:40|26111.21|26073.21|26121.63|26083.63|26121.76|26083.76|26111.07|26073.07|10
1620552890000|2021-05-09 09:34:50|26121.02|26083.02|26101.05|26063.05|26122.5|26084.5|26101.05|26063.05|10
1620552900000|2021-05-09 09:35:00|26100.64|26062.64|26092.77|26054.77|26100.64|26062.64|26092.77|26054.77|10
1620552910000|2021-05-09 09:35:10|26091.3|26053.3|26086.62|26048.62|26092.12|26054.12|26086.62|26048.62|10
1620552920000|2021-05-09 09:35:20|26087.35|26049.35|26074.55|26036.55|26087.35|26049.35|26074.55|26036.55|10
1620552930000|2021-05-09 09:35:30|26068.55|26030.55|26068.17|26030.17|26073.23|26035.23|26067.74|26029.74|10
1620552940000|2021-05-09 09:35:40|26065.04|26027.04|26049.22|26011.22|26065.04|26027.04|26049.22|26011.22|10
1620552950000|2021-05-09 09:35:50|26048.85|26010.85|26025.86|25987.86|26048.85|26010.85|26025.86|25987.86|10
1620552960000|2021-05-09 09:36:00|26023.4|25985.4|26012.01|25974.01|26023.4|25985.4|26012.01|25974.01|10
1620552970000|2021-05-09 09:36:10|26011.82|25973.82|26015.84|25977.84|26016.19|25978.19|26011.73|25973.73|10
1620552980000|2021-05-09 09:36:20|26015.59|25977.59|26031.02|25993.02|26031.02|25993.02|26015.59|25977.59|10
1620552990000|2021-05-09 09:36:30|26031.59|25993.59|26036.24|25998.24|26037.95|25999.95|26031.59|25993.59|10
1620553000000|2021-05-09 09:36:40|26037|25999|26033.86|25995.86|26037|25999|26033.86|25995.86|10
1620553010000|2021-05-09 09:36:50|26031.33|25993.33|26014|25976|26031.33|25993.33|26014|25976|10
1620553020000|2021-05-09 09:37:00|26011.73|25973.73|26004.25|25966.25|26011.73|25973.73|26004.25|25966.25|9
1620553030000|2021-05-09 09:37:10|26002.52|25964.52|26011.3|25973.3|26013.71|25975.71|26000.73|25962.73|10
1620553040000|2021-05-09 09:37:20|26011.62|25973.62|26017.82|25979.82|26017.82|25979.82|26011.62|25973.62|10
1620553050000|2021-05-09 09:37:30|26019.21|25981.21|26028.54|25990.54|26028.65|25990.65|26017.14|25979.14|10
1620553060000|2021-05-09 09:37:40|26032.4|25994.4|26034.44|25996.44|26037.19|25999.19|26029.56|25991.56|10
1620553070000|2021-05-09 09:37:50|26035.14|25997.14|26035.71|25997.71|26036.37|25998.37|26033.48|25995.48|10
1620553080000|2021-05-09 09:38:00|26036.52|25998.52|26034.57|25996.57|26037.11|25999.11|26034.57|25996.57|10
1620553090000|2021-05-09 09:38:10|26035.82|25997.82|26025.87|25987.87|26035.82|25997.82|26025.87|25987.87|10
1620553100000|2021-05-09 09:38:20|26025.84|25987.84|26006.78|25968.78|26025.84|25987.84|26006.78|25968.78|10
1620553110000|2021-05-09 09:38:30|26001.21|25963.21|25974.93|25936.93|26001.21|25963.21|25974.93|25936.93|10
1620553120000|2021-05-09 09:38:40|25972.13|25934.13|25948.54|25910.54|25972.13|25934.13|25948.02|25910.02|10
1620553130000|2021-05-09 09:38:50|25950.53|25912.53|25945.18|25907.18|25950.53|25912.53|25945.18|25907.18|10
1620553140000|2021-05-09 09:39:00|25946.44|25908.44|25965.72|25927.72|25965.72|25927.72|25946.44|25908.44|10
1620553150000|2021-05-09 09:39:10|25967.37|25929.37|25958.09|25920.09|25967.81|25929.81|25958.09|25920.09|10
1620553160000|2021-05-09 09:39:20|25956.55|25918.55|25952.65|25914.65|25957.26|25919.26|25950.14|25912.14|10
1620553170000|2021-05-09 09:39:30|25953.1|25915.1|25950.84|25912.84|25953.1|25915.1|25950.84|25912.84|10
1620553180000|2021-05-09 09:39:40|25949.29|25911.29|25932.56|25894.56|25949.29|25911.29|25931.65|25893.65|10
1620553190000|2021-05-09 09:39:50|25929.88|25891.88|25917.93|25879.93|25930.16|25892.16|25917.93|25879.93|10
1620553200000|2021-05-09 09:40:00|25916.57|25878.57|25910.13|25872.13|25916.57|25878.57|25910.13|25872.13|10
1620553210000|2021-05-09 09:40:10|25909.99|25871.99|25925.1|25887.1|25925.1|25887.1|25909.99|25871.99|10
1620553220000|2021-05-09 09:40:20|25929.14|25891.14|25946.27|25908.27|25949.41|25911.41|25928.53|25890.53|10
1620553230000|2021-05-09 09:40:30|25946.83|25908.83|25960.63|25922.63|25960.63|25922.63|25946.83|25908.83|10
1620553240000|2021-05-09 09:40:40|25960.85|25922.85|25954.19|25916.19|25961.83|25923.83|25954.19|25916.19|10
1620553250000|2021-05-09 09:40:50|25955.15|25917.15|25954.55|25916.55|25958.09|25920.09|25954.53|25916.53|10
1620553260000|2021-05-09 09:41:00|25953.03|25915.03|25940.36|25902.36|25953.03|25915.03|25940.36|25902.36|10
1620553270000|2021-05-09 09:41:10|25935.51|25897.51|25919.63|25881.63|25935.51|25897.51|25919.63|25881.63|10
1620553280000|2021-05-09 09:41:20|25918.79|25880.79|25907.18|25869.18|25919.37|25881.37|25907.18|25869.18|10
1620553290000|2021-05-09 09:41:30|25905.01|25867.01|25897.69|25859.69|25905.01|25867.01|25897.58|25859.58|10
1620553300000|2021-05-09 09:41:40|25898.41|25860.41|25892.6|25854.6|25899.46|25861.46|25891.43|25853.43|10
1620553310000|2021-05-09 09:41:50|25894.51|25856.51|25919.2|25881.2|25919.2|25881.2|25894.51|25856.51|10
1620553320000|2021-05-09 09:42:00|25923.74|25885.74|25968.06|25930.06|25968.06|25930.06|25923.74|25885.74|10
1620553330000|2021-05-09 09:42:10|25980.8|25942.8|25998.75|25960.75|25998.98|25960.98|25980.8|25942.8|10
1620553340000|2021-05-09 09:42:20|25996.35|25958.35|25988.39|25950.39|25998.88|25960.88|25988.39|25950.39|10
1620553350000|2021-05-09 09:42:30|25985.92|25947.92|25982.88|25944.88|25987.35|25949.35|25982.88|25944.88|10
1620553360000|2021-05-09 09:42:40|25981.64|25943.64|25981.03|25943.03|25984.4|25946.4|25981|25943|10
1620553370000|2021-05-09 09:42:50|25978.79|25940.79|25976.76|25938.76|25978.79|25940.79|25974.69|25936.69|10
1620553380000|2021-05-09 09:43:00|25979.33|25941.33|25982.54|25944.54|25982.54|25944.54|25979.33|25941.33|10
1620553390000|2021-05-09 09:43:10|25981.36|25943.36|25980.99|25942.99|25981.66|25943.66|25978.41|25940.41|10
1620553400000|2021-05-09 09:43:20|25980.89|25942.89|25988.3|25950.3|25988.3|25950.3|25980.89|25942.89|10
1620553410000|2021-05-09 09:43:30|25990.52|25952.52|26000|25962|26000.52|25962.52|25990.33|25952.33|10
1620553420000|2021-05-09 09:43:40|26002.3|25964.3|26014.46|25976.46|26014.46|25976.46|26001.32|25963.32|10
1620553430000|2021-05-09 09:43:50|26015.97|25977.97|26025.64|25987.64|26026.6|25988.6|26015.97|25977.97|10
1620553440000|2021-05-09 09:44:00|26025.48|25987.48|26033.25|25995.25|26033.25|25995.25|26025.48|25987.48|10
1620553450000|2021-05-09 09:44:10|26036.38|25998.38|26056.45|26018.45|26056.45|26018.45|26036.38|25998.38|10
1620553460000|2021-05-09 09:44:20|26057.43|26019.43|26057.04|26019.04|26057.75|26019.75|26056.01|26018.01|10
1620553470000|2021-05-09 09:44:30|26057.75|26019.75|26055.04|26017.04|26058.39|26020.39|26055.04|26017.04|10
1620553480000|2021-05-09 09:44:40|26053.1|26015.1|26055.84|26017.84|26055.84|26017.84|26051.29|26013.29|10
1620553490000|2021-05-09 09:44:50|26055.08|26017.08|26052.96|26014.96|26056.29|26018.29|26052.79|26014.79|10
1620553500000|2021-05-09 09:45:00|26053.68|26015.68|26060.01|26022.01|26060.28|26022.28|26053.68|26015.68|10
1620553510000|2021-05-09 09:45:10|26061.74|26023.74|26071|26033|26071|26033|26061.74|26023.74|10
1620553520000|2021-05-09 09:45:20|26072.94|26034.94|26070.44|26032.44|26072.98|26034.98|26067.54|26029.54|10
1620553530000|2021-05-09 09:45:30|26071.45|26033.45|26094.77|26056.77|26094.77|26056.77|26071.45|26033.45|10
1620553540000|2021-05-09 09:45:40|26096.5|26058.5|26090.05|26052.05|26105.58|26067.58|26090.05|26052.05|10
1620553550000|2021-05-09 09:45:50|26087.44|26049.44|26067.2|26029.2|26087.44|26049.44|26067.2|26029.2|10
1620553560000|2021-05-09 09:46:00|26061.74|26023.74|26045.97|26007.97|26061.74|26023.74|26045.97|26007.97|10
1620553570000|2021-05-09 09:46:10|26044.06|26006.06|26047.34|26009.34|26047.52|26009.52|26038.17|26000.17|10
1620553580000|2021-05-09 09:46:20|26047.25|26009.25|26032.53|25994.53|26047.25|26009.25|26030.6|25992.6|10
1620553590000|2021-05-09 09:46:30|26033.04|25995.04|26038.33|26000.33|26038.33|26000.33|26030.22|25992.22|10
1620553600000|2021-05-09 09:46:40|26037.92|25999.92|26049.62|26011.62|26049.62|26011.62|26037.92|25999.92|10
1620553610000|2021-05-09 09:46:50|26053.39|26015.39|26061.1|26023.1|26062.29|26024.29|26053.39|26015.39|10
1620553620000|2021-05-09 09:47:00|26059.75|26021.75|26060.5|26022.5|26061.97|26023.97|26058.38|26020.38|10
1620553630000|2021-05-09 09:47:10|26066.23|26028.23|26066.31|26028.31|26067.82|26029.82|26066.23|26028.23|10
1620553640000|2021-05-09 09:47:20|26067.5|26029.5|26074.43|26036.43|26074.43|26036.43|26065.83|26027.83|10
1620553650000|2021-05-09 09:47:30|26076.2|26038.2|26100.28|26062.28|26101.71|26063.71|26076.2|26038.2|10
1620553660000|2021-05-09 09:47:40|26100.87|26062.87|26101.65|26063.65|26101.65|26063.65|26098.82|26060.82|10
1620553670000|2021-05-09 09:47:50|26102.64|26064.64|26110.31|26072.31|26111.75|26073.75|26102.05|26064.05|10
1620553680000|2021-05-09 09:48:00|26109.9|26071.9|26113.51|26075.51|26113.69|26075.69|26109.58|26071.58|10
1620553690000|2021-05-09 09:48:10|26113.06|26075.06|26116.03|26078.03|26116.03|26078.03|26112.87|26074.87|10
1620553700000|2021-05-09 09:48:20|26117.68|26079.68|26122.91|26084.91|26123.2|26085.2|26117.46|26079.46|10
1620553710000|2021-05-09 09:48:30|26123.18|26085.18|26128.03|26090.03|26129.99|26091.99|26123.18|26085.18|10
1620553720000|2021-05-09 09:48:40|26127.79|26089.79|26123.1|26085.1|26127.79|26089.79|26121.47|26083.47|10
1620553730000|2021-05-09 09:48:50|26124.09|26086.09|26128.49|26090.49|26128.49|26090.49|26122.66|26084.66|10
1620553740000|2021-05-09 09:49:00|26130.34|26092.34|26139.07|26101.07|26139.13|26101.13|26130.34|26092.34|10
1620553750000|2021-05-09 09:49:10|26139.79|26101.79|26144.51|26106.51|26144.51|26106.51|26137.48|26099.48|10
1620553760000|2021-05-09 09:49:20|26145.85|26107.85|26150.89|26112.89|26151.87|26113.87|26145.85|26107.85|10
1620553770000|2021-05-09 09:49:30|26151.06|26113.06|26147.59|26109.59|26151.06|26113.06|26147.59|26109.59|10
1620553780000|2021-05-09 09:49:40|26146.79|26108.79|26143.99|26105.99|26148.28|26110.28|26143.99|26105.99|10
1620553790000|2021-05-09 09:49:50|26145.6|26107.6|26147.76|26109.76|26148.07|26110.07|26145.6|26107.6|10
1620553800000|2021-05-09 09:50:00|26148.3|26110.3|26145.86|26107.86|26148.72|26110.72|26145.59|26107.59|10
1620553810000|2021-05-09 09:50:10|26146.33|26108.33|26138.39|26100.39|26147|26109|26137.5|26099.5|10
1620553820000|2021-05-09 09:50:20|26136.13|26098.13|26135.01|26097.01|26136.13|26098.13|26132.11|26094.11|10
1620553830000|2021-05-09 09:50:30|26135.57|26097.57|26136.53|26098.53|26136.53|26098.53|26135.57|26097.57|10
1620553840000|2021-05-09 09:50:40|26137.53|26099.53|26140.81|26102.81|26140.81|26102.81|26137.53|26099.53|10
1620553850000|2021-05-09 09:50:50|26140.95|26102.95|26143.12|26105.12|26143.12|26105.12|26139.64|26101.64|10
1620553860000|2021-05-09 09:51:00|26143.1|26105.1|26148.49|26110.49|26148.9|26110.9|26143.1|26105.1|10
1620553870000|2021-05-09 09:51:10|26148.7|26110.7|26153.77|26115.77|26153.77|26115.77|26148.7|26110.7|10
1620553880000|2021-05-09 09:51:20|26154.09|26116.09|26160.92|26122.92|26160.92|26122.92|26153.28|26115.28|10
1620553890000|2021-05-09 09:51:30|26161.87|26123.87|26171.08|26133.08|26171.08|26133.08|26161.87|26123.87|10
1620553900000|2021-05-09 09:51:40|26172.02|26134.02|26179.16|26141.16|26179.18|26141.18|26172.02|26134.02|10
1620553910000|2021-05-09 09:51:50|26179.37|26141.37|26181.99|26143.99|26183.01|26145.01|26179.37|26141.37|10
1620553920000|2021-05-09 09:52:00|26182.35|26144.35|26174.87|26136.87|26182.35|26144.35|26174.17|26136.17|10
1620553930000|2021-05-09 09:52:10|26175.61|26137.61|26172.12|26134.12|26175.61|26137.61|26170.23|26132.23|10
1620553940000|2021-05-09 09:52:20|26173.78|26135.78|26174.5|26136.5|26174.5|26136.5|26171.07|26133.07|10
1620553950000|2021-05-09 09:52:30|26175.21|26137.21|26176.74|26138.74|26176.96|26138.96|26175.08|26137.08|10
1620553960000|2021-05-09 09:52:40|26176.91|26138.91|26181.95|26143.95|26181.95|26143.95|26176|26138|10
1620553970000|2021-05-09 09:52:50|26182.45|26144.45|26180.83|26142.83|26184.19|26146.19|26180.83|26142.83|10
1620553980000|2021-05-09 09:53:00|26182.33|26144.33|26186.2|26148.2|26186.2|26148.2|26182.19|26144.19|10
1620553990000|2021-05-09 09:53:10|26186.08|26148.08|26187.56|26149.56|26187.56|26149.56|26184.34|26146.34|10
1620554000000|2021-05-09 09:53:20|26186.96|26148.96|26188.04|26150.04|26188.86|26150.86|26186.68|26148.68|10
1620554010000|2021-05-09 09:53:30|26189.3|26151.3|26185.29|26147.29|26191.73|26153.73|26185.23|26147.23|10
1620554020000|2021-05-09 09:53:40|26185.31|26147.31|26174.36|26136.36|26185.31|26147.31|26174.36|26136.36|10
1620554030000|2021-05-09 09:53:50|26176.86|26138.86|26176.27|26138.27|26177.42|26139.42|26175.45|26137.45|10
1620554040000|2021-05-09 09:54:00|26174.83|26136.83|26168.48|26130.48|26174.83|26136.83|26168.48|26130.48|9
1620554050000|2021-05-09 09:54:10|26169.56|26131.56|26167.07|26129.07|26169.56|26131.56|26167.07|26129.07|10
1620554060000|2021-05-09 09:54:20|26166.05|26128.05|26162.43|26124.43|26166.05|26128.05|26161.52|26123.52|10
1620554070000|2021-05-09 09:54:30|26162.95|26124.95|26160.09|26122.09|26162.95|26124.95|26158.72|26120.72|10
1620554080000|2021-05-09 09:54:40|26158.76|26120.76|26162.7|26124.7|26163.69|26125.69|26158.47|26120.47|10
1620554090000|2021-05-09 09:54:50|26162.77|26124.77|26167.49|26129.49|26167.49|26129.49|26162.77|26124.77|10
1620554100000|2021-05-09 09:55:00|26168.93|26130.93|26174.66|26136.66|26174.66|26136.66|26168.87|26130.87|10
1620554110000|2021-05-09 09:55:10|26174.79|26136.79|26186.07|26148.07|26186.15|26148.15|26174.79|26136.79|10
1620554120000|2021-05-09 09:55:20|26186.93|26148.93|26192.59|26154.59|26192.59|26154.59|26186.52|26148.52|10
1620554130000|2021-05-09 09:55:30|26193.06|26155.06|26200.5|26162.5|26202.03|26164.03|26193.06|26155.06|10
1620554140000|2021-05-09 09:55:40|26201.54|26163.54|26210.82|26172.82|26210.82|26172.82|26201.54|26163.54|10
1620554150000|2021-05-09 09:55:50|26209.01|26171.01|26211.89|26173.89|26212.96|26174.96|26209.01|26171.01|10
1620554160000|2021-05-09 09:56:00|26208.77|26170.77|26210.37|26172.37|26215.14|26177.14|26208.77|26170.77|10
1620554170000|2021-05-09 09:56:10|26210.7|26172.7|26213.46|26175.46|26213.61|26175.61|26208.87|26170.87|10
1620554180000|2021-05-09 09:56:20|26213.02|26175.02|26213.45|26175.45|26214.44|26176.44|26212.29|26174.29|10
1620554190000|2021-05-09 09:56:30|26213.3|26175.3|26210.98|26172.98|26213.8|26175.8|26210.98|26172.98|10
1620554200000|2021-05-09 09:56:40|26209.8|26171.8|26206.99|26168.99|26209.8|26171.8|26205.97|26167.97|10
1620554210000|2021-05-09 09:56:50|26206.3|26168.3|26196.78|26158.78|26206.3|26168.3|26195|26157|10
1620554220000|2021-05-09 09:57:00|26195.84|26157.84|26188.32|26150.32|26195.84|26157.84|26188.32|26150.32|10
1620554230000|2021-05-09 09:57:10|26186.64|26148.64|26185.45|26147.45|26186.64|26148.64|26183.62|26145.62|10
1620554240000|2021-05-09 09:57:20|26186.17|26148.17|26191.18|26153.18|26192.04|26154.04|26186.17|26148.17|10
1620554250000|2021-05-09 09:57:30|26190.38|26152.38|26190.05|26152.05|26193.36|26155.36|26190.05|26152.05|10
1620554260000|2021-05-09 09:57:40|26189.11|26151.11|26187.5|26149.5|26189.16|26151.16|26187.01|26149.01|9
1620554270000|2021-05-09 09:57:50|26187.77|26149.77|26182.48|26144.48|26187.82|26149.82|26182.48|26144.48|10
1620554280000|2021-05-09 09:58:00|26182.76|26144.76|26173.52|26135.52|26182.76|26144.76|26173.52|26135.52|10
1620554290000|2021-05-09 09:58:10|26173.76|26135.76|26174.7|26136.7|26174.7|26136.7|26169.65|26131.65|10
1620554300000|2021-05-09 09:58:20|26175.72|26137.72|26175.03|26137.03|26176|26138|26171.76|26133.76|10
1620554310000|2021-05-09 09:58:30|26175.2|26137.2|26173.39|26135.39|26176.13|26138.13|26173.08|26135.08|10
1620554320000|2021-05-09 09:58:40|26173.26|26135.26|26175.51|26137.51|26177.45|26139.45|26172.22|26134.22|10
1620554330000|2021-05-09 09:58:50|26174.71|26136.71|26171.67|26133.67|26174.71|26136.71|26171.38|26133.38|10
1620554340000|2021-05-09 09:59:00|26171.71|26133.71|26170.66|26132.66|26171.71|26133.71|26169.45|26131.45|9
1620554350000|2021-05-09 09:59:10|26171.23|26133.23|26163.7|26125.7|26171.4|26133.4|26163.7|26125.7|10
1620554360000|2021-05-09 09:59:20|26166.2|26128.2|26170.88|26132.88|26171.43|26133.43|26166.2|26128.2|10
1620554370000|2021-05-09 09:59:30|26171.06|26133.06|26174.35|26136.35|26174.35|26136.35|26171.06|26133.06|10
1620554380000|2021-05-09 09:59:40|26174.66|26136.66|26173.65|26135.65|26175.02|26137.02|26172.7|26134.7|10
1620554390000|2021-05-09 09:59:50|26173.59|26135.59|26171.62|26133.62|26173.59|26135.59|26167.63|26129.63|10
1620554400000|2021-05-09 10:00:00|26171.2|26133.2|26172.74|26134.74|26172.74|26134.74|26169.28|26131.28|10
1620554410000|2021-05-09 10:00:10|26171.61|26133.61|26165.32|26127.32|26171.61|26133.61|26165.32|26127.32|10
1620554420000|2021-05-09 10:00:20|26163.45|26125.45|26153.54|26115.54|26163.45|26125.45|26153.54|26115.54|10
1620554430000|2021-05-09 10:00:30|26153.7|26115.7|26141.58|26103.58|26153.7|26115.7|26141.14|26103.14|10
1620554440000|2021-05-09 10:00:40|26141.65|26103.65|26141.91|26103.91|26143.9|26105.9|26141.65|26103.65|10
1620554450000|2021-05-09 10:00:50|26139.43|26101.43|26136.93|26098.93|26139.43|26101.43|26133.84|26095.84|10
1620554460000|2021-05-09 10:01:00|26137.95|26099.95|26132.27|26094.27|26138.69|26100.69|26131.3|26093.3|10
1620554470000|2021-05-09 10:01:10|26129.61|26091.61|26115.98|26077.98|26129.61|26091.61|26115.19|26077.19|10
1620554480000|2021-05-09 10:01:20|26114.29|26076.29|26100.32|26062.32|26115.41|26077.41|26100.32|26062.32|10
1620554490000|2021-05-09 10:01:30|26099.92|26061.92|26087.49|26049.49|26099.92|26061.92|26087.49|26049.49|10
1620554500000|2021-05-09 10:01:40|26085.82|26047.82|26079.7|26041.7|26085.82|26047.82|26079.7|26041.7|10
1620554510000|2021-05-09 10:01:50|26079.02|26041.02|26077.25|26039.25|26079.02|26041.02|26076.87|26038.87|10
1620554520000|2021-05-09 10:02:00|26076.57|26038.57|26081.78|26043.78|26081.78|26043.78|26075.25|26037.25|10
1620554530000|2021-05-09 10:02:10|26081.27|26043.27|26083.3|26045.3|26084.46|26046.46|26079.59|26041.59|10
1620554540000|2021-05-09 10:02:20|26083.67|26045.67|26083.97|26045.97|26083.97|26045.97|26078.73|26040.73|10
1620554550000|2021-05-09 10:02:30|26083.28|26045.28|26092.6|26054.6|26093.71|26055.71|26083.28|26045.28|10
1620554560000|2021-05-09 10:02:40|26092.95|26054.95|26101.63|26063.63|26101.63|26063.63|26092.95|26054.95|10
1620554570000|2021-05-09 10:02:50|26104.29|26066.29|26105.1|26067.1|26105.6|26067.6|26103.14|26065.14|10
1620554580000|2021-05-09 10:03:00|26106.74|26068.74|26106.38|26068.38|26108.06|26070.06|26106.28|26068.28|10
1620554590000|2021-05-09 10:03:10|26107.19|26069.19|26106.98|26068.98|26107.32|26069.32|26105.52|26067.52|10
1620554600000|2021-05-09 10:03:20|26103.52|26065.52|26098.09|26060.09|26103.52|26065.52|26098.09|26060.09|10
1620554610000|2021-05-09 10:03:30|26096.69|26058.69|26097.38|26059.38|26097.38|26059.38|26094.96|26056.96|10
1620554620000|2021-05-09 10:03:40|26097.1|26059.1|26081.51|26043.51|26097.1|26059.1|26081.51|26043.51|10
1620554630000|2021-05-09 10:03:50|26079.58|26041.58|26073.51|26035.51|26079.58|26041.58|26073.51|26035.51|9
1620554640000|2021-05-09 10:04:00|26073.2|26035.2|26070.47|26032.47|26073.2|26035.2|26069.96|26031.96|10
1620554650000|2021-05-09 10:04:10|26070.94|26032.94|26067.54|26029.54|26072.7|26034.7|26067.54|26029.54|10
1620554660000|2021-05-09 10:04:20|26067.43|26029.43|26048.32|26010.32|26067.43|26029.43|26048.32|26010.32|10
1620554670000|2021-05-09 10:04:30|26044.02|26006.02|26030.58|25992.58|26044.6|26006.6|26029.18|25991.18|10
1620554680000|2021-05-09 10:04:40|26028.28|25990.28|26012.54|25974.54|26028.28|25990.28|26012.54|25974.54|10
1620554690000|2021-05-09 10:04:50|26010|25972|26001.26|25963.26|26010|25972|26001.26|25963.26|10
1620554700000|2021-05-09 10:05:00|26000.72|25962.72|25997.94|25959.94|26001.21|25963.21|25997.94|25959.94|10
1620554710000|2021-05-09 10:05:10|25993.14|25955.14|25991.51|25953.51|25994.22|25956.22|25990.9|25952.9|10
1620554720000|2021-05-09 10:05:20|25989.72|25951.72|26001.76|25963.76|26001.76|25963.76|25988.53|25950.53|10
1620554730000|2021-05-09 10:05:30|26006.67|25968.67|26022.87|25984.87|26023.07|25985.07|26006.67|25968.67|10
1620554740000|2021-05-09 10:05:40|26024.5|25986.5|26029.96|25991.96|26031.39|25993.39|26024.5|25986.5|10
1620554750000|2021-05-09 10:05:50|26034.46|25996.46|26035.27|25997.27|26037.92|25999.92|26032.63|25994.63|10
1620554760000|2021-05-09 10:06:00|26036.15|25998.15|26051.83|26013.83|26051.83|26013.83|26036.15|25998.15|10
1620554770000|2021-05-09 10:06:10|26051.5|26013.5|26046.05|26008.05|26051.77|26013.77|26046.05|26008.05|10
1620554780000|2021-05-09 10:06:20|26046.04|26008.04|26048.13|26010.13|26048.21|26010.21|26044.62|26006.62|10
1620554790000|2021-05-09 10:06:30|26049.05|26011.05|26048.33|26010.33|26049.71|26011.71|26047.05|26009.05|10
1620554800000|2021-05-09 10:06:40|26049.15|26011.15|26051.99|26013.99|26053.43|26015.43|26049.15|26011.15|10
1620554810000|2021-05-09 10:06:50|26051.59|26013.59|26057.75|26019.75|26057.75|26019.75|26051.59|26013.59|10
1620554820000|2021-05-09 10:07:00|26059.23|26021.23|26063.98|26025.98|26063.98|26025.98|26059.23|26021.23|10
1620554830000|2021-05-09 10:07:10|26065.34|26027.34|26073.25|26035.25|26073.25|26035.25|26065.34|26027.34|9
1620554840000|2021-05-09 10:07:20|26074.65|26036.65|26086.77|26048.77|26086.77|26048.77|26074.65|26036.65|10
1620554850000|2021-05-09 10:07:30|26087.07|26049.07|26091.97|26053.97|26095.45|26057.45|26087.07|26049.07|10
1620554860000|2021-05-09 10:07:40|26091.44|26053.44|26091.42|26053.42|26091.44|26053.44|26088.26|26050.26|10
1620554870000|2021-05-09 10:07:50|26095.53|26057.53|26099.11|26061.11|26099.96|26061.96|26095.53|26057.53|10
1620554880000|2021-05-09 10:08:00|26099.47|26061.47|26095.65|26057.65|26099.47|26061.47|26095.65|26057.65|10
1620554890000|2021-05-09 10:08:10|26096.08|26058.08|26092|26054|26096.09|26058.09|26091.96|26053.96|10
1620554900000|2021-05-09 10:08:20|26091.15|26053.15|26075.23|26037.23|26091.15|26053.15|26075.23|26037.23|10
1620554910000|2021-05-09 10:08:30|26074.11|26036.11|26064.15|26026.15|26074.11|26036.11|26064.15|26026.15|10
1620554920000|2021-05-09 10:08:40|26063.54|26025.54|26052.29|26014.29|26063.54|26025.54|26052.29|26014.29|10
1620554930000|2021-05-09 10:08:50|26050.39|26012.39|26049.15|26011.15|26050.39|26012.39|26046.61|26008.61|10
1620554940000|2021-05-09 10:09:00|26049.56|26011.56|26043.9|26005.9|26049.56|26011.56|26043.9|26005.9|10
1620554950000|2021-05-09 10:09:10|26044.64|26006.64|26050.91|26012.91|26050.91|26012.91|26044.64|26006.64|10
1620554960000|2021-05-09 10:09:20|26053.78|26015.78|26055.33|26017.33|26056.79|26018.79|26050.64|26012.64|10
1620554970000|2021-05-09 10:09:30|26056.87|26018.87|26054.02|26016.02|26056.87|26018.87|26053.97|26015.97|10
1620554980000|2021-05-09 10:09:40|26053.96|26015.96|26054.67|26016.67|26054.67|26016.67|26050.44|26012.44|10
1620554990000|2021-05-09 10:09:50|26055.35|26017.35|26055.59|26017.59|26056.34|26018.34|26052.42|26014.42|10
1620555000000|2021-05-09 10:10:00|26054.17|26016.17|26053.28|26015.28|26054.17|26016.17|26051.13|26013.13|10
1620555010000|2021-05-09 10:10:10|26054|26016|26051.82|26013.82|26054.39|26016.39|26050.35|26012.35|10
1620555020000|2021-05-09 10:10:20|26050.97|26012.97|26045.93|26007.93|26050.97|26012.97|26045.56|26007.56|10
1620555030000|2021-05-09 10:10:30|26046.07|26008.07|26035.89|25997.89|26046.07|26008.07|26035.89|25997.89|10
1620555040000|2021-05-09 10:10:40|26036.33|25998.33|26036.1|25998.1|26036.6|25998.6|26034.06|25996.06|10
1620555050000|2021-05-09 10:10:50|26034.74|25996.74|26018.29|25980.29|26034.74|25996.74|26018.29|25980.29|10
1620555060000|2021-05-09 10:11:00|26015.8|25977.8|25995.96|25957.96|26017.37|25979.37|25995.96|25957.96|10
1620555070000|2021-05-09 10:11:10|25996.16|25958.16|25995.84|25957.84|25999.58|25961.58|25995.84|25957.84|10
1620555080000|2021-05-09 10:11:20|25996.26|25958.26|25995.63|25957.63|25997.01|25959.01|25994.66|25956.66|10
1620555090000|2021-05-09 10:11:30|25995.21|25957.21|25990.23|25952.23|25995.21|25957.21|25990.22|25952.22|9
1620555100000|2021-05-09 10:11:40|25990.86|25952.86|25988.67|25950.67|25991.16|25953.16|25987.43|25949.43|10
1620555110000|2021-05-09 10:11:50|25987.54|25949.54|25976.98|25938.98|25987.54|25949.54|25976.98|25938.98|10
1620555120000|2021-05-09 10:12:00|25973.35|25935.35|25963.65|25925.65|25973.35|25935.35|25963.65|25925.65|9
1620555130000|2021-05-09 10:12:10|25964.21|25926.21|25972.14|25934.14|25972.14|25934.14|25962.96|25924.96|10
1620555140000|2021-05-09 10:12:20|25973.77|25935.77|25975.92|25937.92|25978.7|25940.7|25973.77|25935.77|10
1620555150000|2021-05-09 10:12:30|25975.35|25937.35|25966.05|25928.05|25975.86|25937.86|25966.05|25928.05|10
1620555160000|2021-05-09 10:12:40|25962.32|25924.32|25958.95|25920.95|25962.32|25924.32|25957.65|25919.65|9
1620555170000|2021-05-09 10:12:50|25959.99|25921.99|25956.25|25918.25|25960.97|25922.97|25956.25|25918.25|10
1620555180000|2021-05-09 10:13:00|25956.92|25918.92|25940.82|25902.82|25956.92|25918.92|25940.82|25902.82|10
1620555190000|2021-05-09 10:13:10|25940.34|25902.34|25923.92|25885.92|25940.34|25902.34|25923.92|25885.92|10
1620555200000|2021-05-09 10:13:20|25923|25885|25921.36|25883.36|25927.18|25889.18|25921.19|25883.19|10
1620555210000|2021-05-09 10:13:30|25915.69|25877.69|25911.93|25873.93|25915.69|25877.69|25910.82|25872.82|10
1620555220000|2021-05-09 10:13:40|25910.54|25872.54|25902.93|25864.93|25911.17|25873.17|25902.93|25864.93|10
1620555230000|2021-05-09 10:13:50|25902.99|25864.99|25908.08|25870.08|25908.08|25870.08|25902.99|25864.99|10
1620555240000|2021-05-09 10:14:00|25910.86|25872.86|25938.33|25900.33|25938.33|25900.33|25910.86|25872.86|10
1620555250000|2021-05-09 10:14:10|25936.99|25898.99|25943.11|25905.11|25943.93|25905.93|25936.35|25898.35|10
1620555260000|2021-05-09 10:14:20|25942.62|25904.62|25948.45|25910.45|25948.45|25910.45|25942.62|25904.62|10
1620555270000|2021-05-09 10:14:30|25950.28|25912.28|25947.15|25909.15|25950.9|25912.9|25947.15|25909.15|10
1620555280000|2021-05-09 10:14:40|25947.05|25909.05|25942.45|25904.45|25947.15|25909.15|25942.45|25904.45|10
1620555290000|2021-05-09 10:14:50|25941.55|25903.55|25933.51|25895.51|25941.55|25903.55|25932.64|25894.64|10
1620555300000|2021-05-09 10:15:00|25933.31|25895.31|25919.81|25881.81|25933.31|25895.31|25919.5|25881.5|10
1620555310000|2021-05-09 10:15:10|25918.52|25880.52|25913.03|25875.03|25918.52|25880.52|25913.03|25875.03|9
1620555320000|2021-05-09 10:15:20|25911.58|25873.58|25911.54|25873.54|25913.49|25875.49|25910.26|25872.26|9
1620555330000|2021-05-09 10:15:30|25911.07|25873.07|25915.44|25877.44|25915.44|25877.44|25910.94|25872.94|9
1620555340000|2021-05-09 10:15:40|25915.84|25877.84|25925.54|25887.54|25925.71|25887.71|25915.84|25877.84|10
1620555350000|2021-05-09 10:15:50|25925.81|25887.81|25926.05|25888.05|25926.05|25888.05|25921.32|25883.32|10
1620555360000|2021-05-09 10:16:00|25926.62|25888.62|25921.14|25883.14|25931.28|25893.28|25921.14|25883.14|10
1620555370000|2021-05-09 10:16:10|25921.61|25883.61|25925.6|25887.6|25925.6|25887.6|25921.61|25883.61|9
1620555380000|2021-05-09 10:16:20|25927.35|25889.35|25925.05|25887.05|25930.13|25892.13|25925.05|25887.05|10
1620555390000|2021-05-09 10:16:30|25924.34|25886.34|25907.95|25869.95|25924.34|25886.34|25907.95|25869.95|10
1620555400000|2021-05-09 10:16:40|25908.22|25870.22|25880.37|25842.37|25908.22|25870.22|25880.37|25842.37|10
1620555410000|2021-05-09 10:16:50|25879.13|25841.13|25867.43|25829.43|25879.13|25841.13|25866.96|25828.96|10
1620555420000|2021-05-09 10:17:00|25867.97|25829.97|25864.11|25826.11|25869.39|25831.39|25863.33|25825.33|10
1620555430000|2021-05-09 10:17:10|25864.53|25826.53|25852.65|25814.65|25866.87|25828.87|25852.65|25814.65|10
1620555440000|2021-05-09 10:17:20|25854.91|25816.91|25849.51|25811.51|25857.56|25819.56|25849.51|25811.51|10
1620555450000|2021-05-09 10:17:30|25848.23|25810.23|25843.75|25805.75|25848.23|25810.23|25843.75|25805.75|10
1620555460000|2021-05-09 10:17:40|25841.08|25803.08|25845.02|25807.02|25845.2|25807.2|25839.84|25801.84|10
1620555470000|2021-05-09 10:17:50|25845.58|25807.58|25851.85|25813.85|25853.13|25815.13|25845.58|25807.58|10
1620555480000|2021-05-09 10:18:00|25853.5|25815.5|25871.79|25833.79|25871.79|25833.79|25852.17|25814.17|10
1620555490000|2021-05-09 10:18:10|25878.52|25840.52|25898.43|25860.43|25898.43|25860.43|25878.52|25840.52|10
1620555500000|2021-05-09 10:18:20|25898.74|25860.74|25922.73|25884.73|25922.73|25884.73|25898.74|25860.74|10
1620555510000|2021-05-09 10:18:30|25921.66|25883.66|25932.32|25894.32|25933.18|25895.18|25921.66|25883.66|10
1620555520000|2021-05-09 10:18:40|25931.48|25893.48|25948.25|25910.25|25948.25|25910.25|25931.48|25893.48|10
1620555530000|2021-05-09 10:18:50|25949.82|25911.82|25963.2|25925.2|25963.2|25925.2|25949.44|25911.44|10
1620555540000|2021-05-09 10:19:00|25962.87|25924.87|25971.99|25933.99|25971.99|25933.99|25962.87|25924.87|9
1620555550000|2021-05-09 10:19:10|25972.5|25934.5|25982.34|25944.34|25982.34|25944.34|25972.5|25934.5|10
1620555560000|2021-05-09 10:19:20|25983.64|25945.64|25987.32|25949.32|25990.09|25952.09|25983.12|25945.12|10
1620555570000|2021-05-09 10:19:30|25987.71|25949.71|25966.12|25928.12|25987.71|25949.71|25966.12|25928.12|10
1620555580000|2021-05-09 10:19:40|25962.17|25924.17|25951.61|25913.61|25962.17|25924.17|25951.61|25913.61|10
1620555590000|2021-05-09 10:19:50|25949|25911|25934.26|25896.26|25949|25911|25934.26|25896.26|10
1620555600000|2021-05-09 10:20:00|25933.35|25895.35|25933.39|25895.39|25933.45|25895.45|25931.08|25893.08|10
1620555610000|2021-05-09 10:20:10|25933.41|25895.41|25920.35|25882.35|25933.41|25895.41|25920.35|25882.35|10
1620555620000|2021-05-09 10:20:20|25918.68|25880.68|25903.34|25865.34|25918.68|25880.68|25903.15|25865.15|10
1620555630000|2021-05-09 10:20:30|25902.52|25864.52|25884.64|25846.64|25902.52|25864.52|25883.68|25845.68|10
1620555640000|2021-05-09 10:20:40|25885.15|25847.15|25864.43|25826.43|25885.57|25847.57|25864.43|25826.43|10
1620555650000|2021-05-09 10:20:50|25864.76|25826.76|25867.66|25829.66|25867.66|25829.66|25864.18|25826.18|10
1620555660000|2021-05-09 10:21:00|25867.25|25829.25|25858.91|25820.91|25868.83|25830.83|25858.87|25820.87|10
1620555670000|2021-05-09 10:21:10|25859.15|25821.15|25856.8|25818.8|25859.15|25821.15|25854.64|25816.64|10
1620555680000|2021-05-09 10:21:20|25855.97|25817.97|25849.07|25811.07|25855.97|25817.97|25849.07|25811.07|10
1620555690000|2021-05-09 10:21:30|25850.82|25812.82|25850.97|25812.97|25852.48|25814.48|25850.62|25812.62|10
1620555700000|2021-05-09 10:21:40|25850.04|25812.04|25849.05|25811.05|25850.04|25812.04|25846.8|25808.8|10
1620555710000|2021-05-09 10:21:50|25848.9|25810.9|25847.16|25809.16|25848.9|25810.9|25846.45|25808.45|10
1620555720000|2021-05-09 10:22:00|25845.59|25807.59|25847.25|25809.25|25847.34|25809.34|25843.42|25805.42|10
1620555730000|2021-05-09 10:22:10|25848.61|25810.61|25845.78|25807.78|25848.61|25810.61|25845.33|25807.33|10
1620555740000|2021-05-09 10:22:20|25846.61|25808.61|25860.06|25822.06|25860.06|25822.06|25846.61|25808.61|10
1620555750000|2021-05-09 10:22:30|25861.89|25823.89|25884.61|25846.61|25884.61|25846.61|25861.89|25823.89|10
1620555760000|2021-05-09 10:22:40|25884.47|25846.47|25883.83|25845.83|25884.94|25846.94|25881.49|25843.49|10
1620555770000|2021-05-09 10:22:50|25882.88|25844.88|25877.23|25839.23|25883.43|25845.43|25877.23|25839.23|10
1620555780000|2021-05-09 10:23:00|25878.67|25840.67|25884.76|25846.76|25884.76|25846.76|25878.67|25840.67|10
1620555790000|2021-05-09 10:23:10|25886.63|25848.63|25893.98|25855.98|25894.84|25856.84|25886.63|25848.63|10
1620555800000|2021-05-09 10:23:20|25893.06|25855.06|25892.9|25854.9|25895.55|25857.55|25892.34|25854.34|10
1620555810000|2021-05-09 10:23:30|25893.27|25855.27|25893.09|25855.09|25895.46|25857.46|25893.09|25855.09|9
1620555820000|2021-05-09 10:23:40|25893.41|25855.41|25893.39|25855.39|25895.35|25857.35|25892.85|25854.85|10
1620555830000|2021-05-09 10:23:50|25893.71|25855.71|25900.95|25862.95|25901.55|25863.55|25893.71|25855.71|10
1620555840000|2021-05-09 10:24:00|25901.15|25863.15|25888.16|25850.16|25901.15|25863.15|25888.16|25850.16|10
1620555850000|2021-05-09 10:24:10|25887.94|25849.94|25886.14|25848.14|25889.31|25851.31|25886.14|25848.14|10
1620555860000|2021-05-09 10:24:20|25885.76|25847.76|25889.25|25851.25|25890.65|25852.65|25885.76|25847.76|10
1620555870000|2021-05-09 10:24:30|25891.02|25853.02|25889.05|25851.05|25891.79|25853.79|25889.05|25851.05|10
1620555880000|2021-05-09 10:24:40|25889.54|25851.54|25888.15|25850.15|25891.04|25853.04|25888.15|25850.15|10
1620555890000|2021-05-09 10:24:50|25886.93|25848.93|25892.79|25854.79|25894.39|25856.39|25886.87|25848.87|10
1620555900000|2021-05-09 10:25:00|25893.75|25855.75|25900.82|25862.82|25900.82|25862.82|25893.75|25855.75|10
1620555910000|2021-05-09 10:25:10|25902.31|25864.31|25914.85|25876.85|25915.59|25877.59|25902.31|25864.31|10
1620555920000|2021-05-09 10:25:20|25914.44|25876.44|25920.86|25882.86|25920.86|25882.86|25914.41|25876.41|10
1620555930000|2021-05-09 10:25:30|25921|25883|25926.59|25888.59|25926.96|25888.96|25921|25883|10
1620555940000|2021-05-09 10:25:40|25926.17|25888.17|25919.62|25881.62|25926.17|25888.17|25919.62|25881.62|10
1620555950000|2021-05-09 10:25:50|25918.25|25880.25|25924.81|25886.81|25924.81|25886.81|25918.25|25880.25|10
1620555960000|2021-05-09 10:26:00|25925.11|25887.11|25916.78|25878.78|25925.11|25887.11|25916.13|25878.13|10
1620555970000|2021-05-09 10:26:10|25917.51|25879.51|25922.58|25884.58|25922.85|25884.85|25917.51|25879.51|9
1620555980000|2021-05-09 10:26:20|25922.08|25884.08|25927.27|25889.27|25927.27|25889.27|25920.11|25882.11|10
1620555990000|2021-05-09 10:26:30|25930.6|25892.6|25932.82|25894.82|25933.56|25895.56|25930.6|25892.6|10
1620556000000|2021-05-09 10:26:40|25932.93|25894.93|25934.82|25896.82|25935.03|25897.03|25930.58|25892.58|10
1620556010000|2021-05-09 10:26:50|25936.44|25898.44|25934.39|25896.39|25936.85|25898.85|25934.04|25896.04|9
1620556020000|2021-05-09 10:27:00|25934.19|25896.19|25933.81|25895.81|25934.8|25896.8|25933.34|25895.34|10
1620556030000|2021-05-09 10:27:10|25934.71|25896.71|25937.36|25899.36|25938.03|25900.03|25934.71|25896.71|10
1620556040000|2021-05-09 10:27:20|25938.09|25900.09|25942.91|25904.91|25944.01|25906.01|25938.09|25900.09|10
1620556050000|2021-05-09 10:27:30|25942.45|25904.45|25945.65|25907.65|25945.86|25907.86|25942.45|25904.45|10
1620556060000|2021-05-09 10:27:40|25945.84|25907.84|25944.49|25906.49|25945.84|25907.84|25944.25|25906.25|10
1620556070000|2021-05-09 10:27:50|25943.99|25905.99|25947.3|25909.3|25947.55|25909.55|25943.99|25905.99|10
1620556080000|2021-05-09 10:28:00|25946.38|25908.38|25949.7|25911.7|25949.94|25911.94|25944.76|25906.76|10
1620556090000|2021-05-09 10:28:10|25950.81|25912.81|25951.52|25913.52|25952.21|25914.21|25949.52|25911.52|10
1620556100000|2021-05-09 10:28:20|25952.62|25914.62|25955.73|25917.73|25955.73|25917.73|25952.62|25914.62|10
1620556110000|2021-05-09 10:28:30|25956.2|25918.2|25956.78|25918.78|25957.35|25919.35|25956.2|25918.2|10
1620556120000|2021-05-09 10:28:40|25957.01|25919.01|25948.41|25910.41|25957.01|25919.01|25948.41|25910.41|10
1620556130000|2021-05-09 10:28:50|25948.68|25910.68|25948.95|25910.95|25948.96|25910.96|25947.72|25909.72|10
1620556140000|2021-05-09 10:29:00|25947.46|25909.46|25948.4|25910.4|25948.4|25910.4|25945.67|25907.67|10
1620556150000|2021-05-09 10:29:10|25948.71|25910.71|25949.71|25911.71|25949.71|25911.71|25945.65|25907.65|10
1620556160000|2021-05-09 10:29:20|25949.76|25911.76|25953.23|25915.23|25953.59|25915.59|25948.98|25910.98|10
1620556170000|2021-05-09 10:29:30|25952.98|25914.98|25959.11|25921.11|25959.11|25921.11|25952.98|25914.98|10
1620556180000|2021-05-09 10:29:40|25958.72|25920.72|25960.88|25922.88|25961.94|25923.94|25958.72|25920.72|10
1620556190000|2021-05-09 10:29:50|25961.16|25923.16|25962.84|25924.84|25962.84|25924.84|25960.46|25922.46|10
1620556200000|2021-05-09 10:30:00|25962.87|25924.87|25966.95|25928.95|25966.95|25928.95|25962.87|25924.87|10
1620556210000|2021-05-09 10:30:10|25969.35|25931.35|25979.93|25941.93|25980.1|25942.1|25969.35|25931.35|10
1620556220000|2021-05-09 10:30:20|25979.89|25941.89|25985.53|25947.53|25985.97|25947.97|25979.89|25941.89|10
1620556230000|2021-05-09 10:30:30|25986.62|25948.62|25994.09|25956.09|25994.09|25956.09|25986.4|25948.4|9
1620556240000|2021-05-09 10:30:40|25995.37|25957.37|25993.06|25955.06|25996.61|25958.61|25993.01|25955.01|10
1620556250000|2021-05-09 10:30:50|25993.36|25955.36|26002.59|25964.59|26003.03|25965.03|25993.36|25955.36|10
1620556260000|2021-05-09 10:31:00|26003.82|25965.82|26010.13|25972.13|26010.13|25972.13|26003.25|25965.25|10
1620556270000|2021-05-09 10:31:10|26012.26|25974.26|26015.15|25977.15|26015.15|25977.15|26012.26|25974.26|10
1620556280000|2021-05-09 10:31:20|26014.17|25976.17|26007.38|25969.38|26014.17|25976.17|26007.31|25969.31|10
1620556290000|2021-05-09 10:31:30|26008.01|25970.01|26013.47|25975.47|26014.32|25976.32|26008.01|25970.01|10
1620556300000|2021-05-09 10:31:40|26011.65|25973.65|26008.23|25970.23|26012.31|25974.31|26008.23|25970.23|10
1620556310000|2021-05-09 10:31:50|26008.22|25970.22|26010.45|25972.45|26011.24|25973.24|26007.83|25969.83|10
1620556320000|2021-05-09 10:32:00|26010.26|25972.26|26005.61|25967.61|26010.26|25972.26|26005.39|25967.39|10
1620556330000|2021-05-09 10:32:10|26006.15|25968.15|26004.8|25966.8|26006.83|25968.83|26004.8|25966.8|9
1620556340000|2021-05-09 10:32:20|26005.32|25967.32|26004.75|25966.75|26006.39|25968.39|26003.61|25965.61|10
1620556350000|2021-05-09 10:32:30|26003.01|25965.01|26002.73|25964.73|26003.64|25965.64|26001.25|25963.25|10
1620556360000|2021-05-09 10:32:40|26001.75|25963.75|26005.45|25967.45|26005.45|25967.45|26001.75|25963.75|10
1620556370000|2021-05-09 10:32:50|26004.61|25966.61|26008.58|25970.58|26009.36|25971.36|26004.1|25966.1|10
1620556380000|2021-05-09 10:33:00|26009.21|25971.21|26021.62|25983.62|26021.62|25983.62|26009.21|25971.21|10
1620556390000|2021-05-09 10:33:10|26018.84|25980.84|26025.28|25987.28|26025.36|25987.36|26018.84|25980.84|10
1620556400000|2021-05-09 10:33:20|26025.33|25987.33|26026.71|25988.71|26027.09|25989.09|26025.33|25987.33|10
1620556410000|2021-05-09 10:33:30|26028.79|25990.79|26034.32|25996.32|26034.32|25996.32|26028.06|25990.06|10
1620556420000|2021-05-09 10:33:40|26034.22|25996.22|26039.22|26001.22|26039.49|26001.49|26034.22|25996.22|10
1620556430000|2021-05-09 10:33:50|26039.36|26001.36|26043.1|26005.1|26045.03|26007.03|26039.21|26001.21|10
1620556440000|2021-05-09 10:34:00|26043.22|26005.22|26053.31|26015.31|26053.31|26015.31|26043.22|26005.22|10
1620556450000|2021-05-09 10:34:10|26055.88|26017.88|26053.64|26015.64|26056.6|26018.6|26052.76|26014.76|10
1620556460000|2021-05-09 10:34:20|26053.91|26015.91|26051.55|26013.55|26053.91|26015.91|26051.55|26013.55|10
1620556470000|2021-05-09 10:34:30|26051.8|26013.8|26055.33|26017.33|26055.33|26017.33|26049.9|26011.9|10
1620556480000|2021-05-09 10:34:40|26056.15|26018.15|26044.57|26006.57|26056.15|26018.15|26044.53|26006.53|10
1620556490000|2021-05-09 10:34:50|26044.45|26006.45|26046.32|26008.32|26050.69|26012.69|26044.27|26006.27|9
1620556500000|2021-05-09 10:35:00|26046.45|26008.45|26046.08|26008.08|26047.97|26009.97|26045.04|26007.04|10
1620556510000|2021-05-09 10:35:10|26045.89|26007.89|26039.42|26001.42|26046.74|26008.74|26039.42|26001.42|10
1620556520000|2021-05-09 10:35:20|26039.23|26001.23|26020.16|25982.16|26039.23|26001.23|26020.16|25982.16|10
1620556530000|2021-05-09 10:35:30|26021.61|25983.61|26017.32|25979.32|26022.56|25984.56|26017.32|25979.32|10
1620556540000|2021-05-09 10:35:40|26020.56|25982.56|26017.57|25979.57|26020.56|25982.56|26012.76|25974.76|10
1620556550000|2021-05-09 10:35:50|26017.71|25979.71|26023.78|25985.78|26023.78|25985.78|26017.71|25979.71|10
1620556560000|2021-05-09 10:36:00|26024.64|25986.64|26031.27|25993.27|26031.27|25993.27|26024.64|25986.64|10
1620556570000|2021-05-09 10:36:10|26030.38|25992.38|26027.04|25989.04|26030.38|25992.38|26027.04|25989.04|10
1620556580000|2021-05-09 10:36:20|26027.5|25989.5|26025.95|25987.95|26028.1|25990.1|26024.7|25986.7|10
1620556590000|2021-05-09 10:36:30|26026.87|25988.87|26023.66|25985.66|26026.87|25988.87|26023.13|25985.13|10
1620556600000|2021-05-09 10:36:40|26024.38|25986.38|26028.14|25990.14|26028.19|25990.19|26024.38|25986.38|10
1620556610000|2021-05-09 10:36:50|26028.35|25990.35|26040.47|26002.47|26040.47|26002.47|26028.35|25990.35|10
1620556620000|2021-05-09 10:37:00|26035.42|25997.42|26040.88|26002.88|26040.88|26002.88|26035.42|25997.42|10
1620556630000|2021-05-09 10:37:10|26041.07|26003.07|26047.9|26009.9|26047.9|26009.9|26041.07|26003.07|10
1620556640000|2021-05-09 10:37:20|26048.44|26010.44|26052.04|26014.04|26052.04|26014.04|26048.44|26010.44|10
1620556650000|2021-05-09 10:37:30|26053.27|26015.27|26055.55|26017.55|26056.08|26018.08|26053.27|26015.27|10
1620556660000|2021-05-09 10:37:40|26055.43|26017.43|26054.63|26016.63|26056.43|26018.43|26054.63|26016.63|10
1620556670000|2021-05-09 10:37:50|26054.57|26016.57|26054.2|26016.2|26054.57|26016.57|26053.37|26015.37|10
1620556680000|2021-05-09 10:38:00|26053.65|26015.65|26050.21|26012.21|26053.65|26015.65|26050.21|26012.21|10
1620556690000|2021-05-09 10:38:10|26050.55|26012.55|26050.87|26012.87|26050.91|26012.91|26049.47|26011.47|10
1620556700000|2021-05-09 10:38:20|26050.32|26012.32|26045.26|26007.26|26050.32|26012.32|26045.19|26007.19|10
1620556710000|2021-05-09 10:38:30|26045.44|26007.44|26047.54|26009.54|26048.13|26010.13|26045.44|26007.44|10
1620556720000|2021-05-09 10:38:40|26048.17|26010.17|26048.37|26010.37|26049.09|26011.09|26047.19|26009.19|10
1620556730000|2021-05-09 10:38:50|26048.23|26010.23|26047.8|26009.8|26048.7|26010.7|26047.58|26009.58|10
1620556740000|2021-05-09 10:39:00|26048.18|26010.18|26048.33|26010.33|26049.11|26011.11|26048.16|26010.16|10
1620556750000|2021-05-09 10:39:10|26047.93|26009.93|26042.16|26004.16|26047.93|26009.93|26042.16|26004.16|9
1620556760000|2021-05-09 10:39:20|26042.02|26004.02|26034.16|25996.16|26042.02|26004.02|26034.16|25996.16|10
1620556770000|2021-05-09 10:39:30|26031.03|25993.03|26028.14|25990.14|26031.11|25993.11|26028.13|25990.13|9
1620556780000|2021-05-09 10:39:40|26028.54|25990.54|26022.31|25984.31|26028.54|25990.54|26022.31|25984.31|10
1620556790000|2021-05-09 10:39:50|26021.58|25983.58|26021.51|25983.51|26021.76|25983.76|26019.72|25981.72|10
1620556800000|2021-05-09 10:40:00|26020.68|25982.68|26017.77|25979.77|26020.68|25982.68|26017.77|25979.77|10
1620556810000|2021-05-09 10:40:10|26016.88|25978.88|26012.97|25974.97|26016.91|25978.91|26012.59|25974.59|9
1620556820000|2021-05-09 10:40:20|26013.36|25975.36|26006.63|25968.63|26013.36|25975.36|26006.63|25968.63|10
1620556830000|2021-05-09 10:40:30|26005.24|25967.24|26000.59|25962.59|26005.24|25967.24|26000.01|25962.01|10
1620556840000|2021-05-09 10:40:40|26000.12|25962.12|25996.17|25958.17|26000.12|25962.12|25996.17|25958.17|10
1620556850000|2021-05-09 10:40:50|25996.07|25958.07|25989.49|25951.49|25996.07|25958.07|25989.49|25951.49|9
1620556860000|2021-05-09 10:41:00|25988.91|25950.91|25991.13|25953.13|25991.13|25953.13|25988.91|25950.91|10
1620556870000|2021-05-09 10:41:10|25991.93|25953.93|25993.88|25955.88|25993.88|25955.88|25991.72|25953.72|9
1620556880000|2021-05-09 10:41:20|25995.81|25957.81|25998.63|25960.63|25999.54|25961.54|25995.23|25957.23|10
1620556890000|2021-05-09 10:41:30|25998.77|25960.77|26006.27|25968.27|26006.27|25968.27|25998.71|25960.71|10
1620556900000|2021-05-09 10:41:40|26009.49|25971.49|26012.97|25974.97|26014.65|25976.65|26009.49|25971.49|10
1620556910000|2021-05-09 10:41:50|26012.23|25974.23|26016.01|25978.01|26016.16|25978.16|26011.89|25973.89|10
1620556920000|2021-05-09 10:42:00|26015.73|25977.73|26014.76|25976.76|26015.73|25977.73|26014.44|25976.44|9
1620556930000|2021-05-09 10:42:10|26014.93|25976.93|26016.79|25978.79|26017.09|25979.09|26014.93|25976.93|10
1620556940000|2021-05-09 10:42:20|26016.34|25978.34|26020.63|25982.63|26021.22|25983.22|26016.34|25978.34|10
1620556950000|2021-05-09 10:42:30|26020.9|25982.9|26018.81|25980.81|26020.9|25982.9|26018.4|25980.4|9
1620556960000|2021-05-09 10:42:40|26019.75|25981.75|26019.58|25981.58|26019.75|25981.75|26018.33|25980.33|10
1620556970000|2021-05-09 10:42:50|26020.26|25982.26|26028.02|25990.02|26028.02|25990.02|26020.26|25982.26|10
1620556980000|2021-05-09 10:43:00|26028.9|25990.9|26045.74|26007.74|26045.74|26007.74|26028.9|25990.9|10
1620556990000|2021-05-09 10:43:10|26045.7|26007.7|26054.44|26016.44|26054.44|26016.44|26045.7|26007.7|10
1620557000000|2021-05-09 10:43:20|26054.6|26016.6|26063.13|26025.13|26063.13|26025.13|26054.25|26016.25|10
1620557010000|2021-05-09 10:43:30|26063.44|26025.44|26067.04|26029.04|26067.04|26029.04|26063.23|26025.23|10
1620557020000|2021-05-09 10:43:40|26067.22|26029.22|26072.1|26034.1|26072.1|26034.1|26067.22|26029.22|10
1620557030000|2021-05-09 10:43:50|26073.1|26035.1|26079.9|26041.9|26079.9|26041.9|26073.1|26035.1|10
1620557040000|2021-05-09 10:44:00|26079.12|26041.12|26078.35|26040.35|26081.47|26043.47|26078.35|26040.35|10
1620557050000|2021-05-09 10:44:10|26078.15|26040.15|26076.49|26038.49|26078.31|26040.31|26076.23|26038.23|10
1620557060000|2021-05-09 10:44:20|26074.67|26036.67|26066.71|26028.71|26074.67|26036.67|26066.71|26028.71|10
1620557070000|2021-05-09 10:44:30|26066.03|26028.03|26063.43|26025.43|26068.1|26030.1|26063.43|26025.43|10
1620557080000|2021-05-09 10:44:40|26062.65|26024.65|26069.42|26031.42|26069.42|26031.42|26062.19|26024.19|10
1620557090000|2021-05-09 10:44:50|26070.21|26032.21|26070.99|26032.99|26071.52|26033.52|26069.21|26031.21|10
1620557100000|2021-05-09 10:45:00|26071.22|26033.22|26077.54|26039.54|26077.73|26039.73|26071.22|26033.22|10
1620557110000|2021-05-09 10:45:10|26078.48|26040.48|26089.48|26051.48|26089.48|26051.48|26078.48|26040.48|10
1620557120000|2021-05-09 10:45:20|26090.32|26052.32|26099.42|26061.42|26099.42|26061.42|26090.32|26052.32|10
1620557130000|2021-05-09 10:45:30|26101.32|26063.32|26116.53|26078.53|26116.53|26078.53|26101.32|26063.32|10
1620557140000|2021-05-09 10:45:40|26115.86|26077.86|26117.04|26079.04|26117.66|26079.66|26115.86|26077.86|10
1620557150000|2021-05-09 10:45:50|26117.91|26079.91|26123.16|26085.16|26123.76|26085.76|26117.91|26079.91|10
1620557160000|2021-05-09 10:46:00|26124.02|26086.02|26122.81|26084.81|26124.02|26086.02|26122.54|26084.54|10
1620557170000|2021-05-09 10:46:10|26122.63|26084.63|26125.85|26087.85|26125.85|26087.85|26122.63|26084.63|10
1620557180000|2021-05-09 10:46:20|26125.51|26087.51|26126.17|26088.17|26126.17|26088.17|26122.99|26084.99|10
1620557190000|2021-05-09 10:46:30|26125.6|26087.6|26125.42|26087.42|26125.92|26087.92|26123.18|26085.18|10
1620557200000|2021-05-09 10:46:40|26121.69|26083.69|26121.08|26083.08|26121.73|26083.73|26119.04|26081.04|10
1620557210000|2021-05-09 10:46:50|26121.78|26083.78|26124.81|26086.81|26125.95|26087.95|26121.78|26083.78|10
1620557220000|2021-05-09 10:47:00|26124.17|26086.17|26129.36|26091.36|26129.36|26091.36|26122.32|26084.32|10
1620557230000|2021-05-09 10:47:10|26130.88|26092.88|26132.7|26094.7|26133.37|26095.37|26130.56|26092.56|9
1620557240000|2021-05-09 10:47:20|26132.8|26094.8|26135.97|26097.97|26135.97|26097.97|26132.27|26094.27|10
1620557250000|2021-05-09 10:47:30|26136.18|26098.18|26138.52|26100.52|26138.59|26100.59|26136.18|26098.18|10
1620557260000|2021-05-09 10:47:40|26139.3|26101.3|26142.68|26104.68|26143.22|26105.22|26139.02|26101.02|10
1620557270000|2021-05-09 10:47:50|26143.82|26105.82|26143.92|26105.92|26143.92|26105.92|26142.57|26104.57|10
1620557280000|2021-05-09 10:48:00|26144.12|26106.12|26144.96|26106.96|26144.96|26106.96|26142.84|26104.84|10
1620557290000|2021-05-09 10:48:10|26144.98|26106.98|26145.05|26107.05|26147.75|26109.75|26144.3|26106.3|10
1620557300000|2021-05-09 10:48:20|26145.24|26107.24|26148.84|26110.84|26149.44|26111.44|26145.24|26107.24|10
1620557310000|2021-05-09 10:48:30|26148.37|26110.37|26150.85|26112.85|26150.85|26112.85|26148.37|26110.37|10
1620557320000|2021-05-09 10:48:40|26150.65|26112.65|26154.67|26116.67|26156.02|26118.02|26150.65|26112.65|10
1620557330000|2021-05-09 10:48:50|26154.64|26116.64|26155.19|26117.19|26155.19|26117.19|26153.66|26115.66|10
1620557340000|2021-05-09 10:49:00|26155.56|26117.56|26154.65|26116.65|26156.24|26118.24|26154.55|26116.55|10
1620557350000|2021-05-09 10:49:10|26154.46|26116.46|26156.48|26118.48|26156.48|26118.48|26154.46|26116.46|10
1620557360000|2021-05-09 10:49:20|26158.03|26120.03|26156.36|26118.36|26158.41|26120.41|26155.13|26117.13|10
1620557370000|2021-05-09 10:49:30|26158.09|26120.09|26148.14|26110.14|26158.35|26120.35|26148.14|26110.14|10
1620557380000|2021-05-09 10:49:40|26149.93|26111.93|26149.43|26111.43|26149.93|26111.93|26145.76|26107.76|10
1620557390000|2021-05-09 10:49:50|26150.23|26112.23|26150.15|26112.15|26150.73|26112.73|26149.76|26111.76|10
1620557400000|2021-05-09 10:50:00|26150.02|26112.02|26155.31|26117.31|26155.31|26117.31|26148.16|26110.16|10
1620557410000|2021-05-09 10:50:10|26155.42|26117.42|26159.73|26121.73|26160.29|26122.29|26155.42|26117.42|10
1620557420000|2021-05-09 10:50:20|26158.53|26120.53|26162.31|26124.31|26162.31|26124.31|26156.87|26118.87|10
1620557430000|2021-05-09 10:50:30|26164.54|26126.54|26163.97|26125.97|26165.03|26127.03|26162.42|26124.42|10
1620557440000|2021-05-09 10:50:40|26164.87|26126.87|26168.48|26130.48|26168.48|26130.48|26163.93|26125.93|10
1620557450000|2021-05-09 10:50:50|26169.14|26131.14|26174.92|26136.92|26174.92|26136.92|26167.86|26129.86|9
1620557460000|2021-05-09 10:51:00|26175.05|26137.05|26178.07|26140.07|26178.31|26140.31|26175.05|26137.05|10
1620557470000|2021-05-09 10:51:10|26178.54|26140.54|26170.32|26132.32|26178.54|26140.54|26170.32|26132.32|10
1620557480000|2021-05-09 10:51:20|26170.37|26132.37|26165.38|26127.38|26170.86|26132.86|26165.38|26127.38|10
1620557490000|2021-05-09 10:51:30|26165.51|26127.51|26167|26129|26167.55|26129.55|26164.32|26126.32|10
1620557500000|2021-05-09 10:51:40|26166.92|26128.92|26163.08|26125.08|26166.92|26128.92|26162.66|26124.66|10
1620557510000|2021-05-09 10:51:50|26162.97|26124.97|26155.97|26117.97|26162.97|26124.97|26155.97|26117.97|10
1620557520000|2021-05-09 10:52:00|26155.74|26117.74|26156.33|26118.33|26157.23|26119.23|26155.21|26117.21|10
1620557530000|2021-05-09 10:52:10|26154.93|26116.93|26160.36|26122.36|26160.89|26122.89|26154.93|26116.93|10
1620557540000|2021-05-09 10:52:20|26159.46|26121.46|26152.43|26114.43|26159.46|26121.46|26152.43|26114.43|10
1620557550000|2021-05-09 10:52:30|26152.01|26114.01|26154.62|26116.62|26154.69|26116.69|26152.01|26114.01|10
1620557560000|2021-05-09 10:52:40|26155.02|26117.02|26158.48|26120.48|26158.48|26120.48|26155.02|26117.02|9
1620557570000|2021-05-09 10:52:50|26158.27|26120.27|26155.67|26117.67|26158.48|26120.48|26155.67|26117.67|10
1620557580000|2021-05-09 10:53:00|26151.88|26113.88|26147.39|26109.39|26151.88|26113.88|26145.82|26107.82|10
1620557590000|2021-05-09 10:53:10|26146.15|26108.15|26151.59|26113.59|26151.59|26113.59|26145|26107|10
1620557600000|2021-05-09 10:53:20|26151.66|26113.66|26149.52|26111.52|26151.66|26113.66|26148.56|26110.56|10
1620557610000|2021-05-09 10:53:30|26151.29|26113.29|26155.63|26117.63|26155.76|26117.76|26151.12|26113.12|10
1620557620000|2021-05-09 10:53:40|26158.56|26120.56|26160.36|26122.36|26161.25|26123.25|26158.56|26120.56|10
1620557630000|2021-05-09 10:53:50|26161|26123|26166.36|26128.36|26167.06|26129.06|26161|26123|10
1620557640000|2021-05-09 10:54:00|26166.65|26128.65|26167.8|26129.8|26168.69|26130.69|26166.03|26128.03|10
1620557650000|2021-05-09 10:54:10|26167.08|26129.08|26166.23|26128.23|26168.28|26130.28|26166.23|26128.23|10
1620557660000|2021-05-09 10:54:20|26164.77|26126.77|26161.01|26123.01|26164.77|26126.77|26160.92|26122.92|9
1620557670000|2021-05-09 10:54:30|26160.35|26122.35|26159.79|26121.79|26163.59|26125.59|26158.26|26120.26|9
1620557680000|2021-05-09 10:54:40|26159.09|26121.09|26156.77|26118.77|26159.09|26121.09|26155.98|26117.98|10
1620557690000|2021-05-09 10:54:50|26156.8|26118.8|26149.58|26111.58|26156.8|26118.8|26149.58|26111.58|10
1620557700000|2021-05-09 10:55:00|26147.96|26109.96|26144.36|26106.36|26147.96|26109.96|26143.88|26105.88|10
1620557710000|2021-05-09 10:55:10|26145.99|26107.99|26147.1|26109.1|26147.32|26109.32|26145.99|26107.99|10
1620557720000|2021-05-09 10:55:20|26147.63|26109.63|26148.18|26110.18|26150.96|26112.96|26147.63|26109.63|10
1620557730000|2021-05-09 10:55:30|26147.94|26109.94|26145.76|26107.76|26147.94|26109.94|26145.76|26107.76|10
1620557740000|2021-05-09 10:55:40|26145.22|26107.22|26144.54|26106.54|26147.54|26109.54|26144.54|26106.54|10
1620557750000|2021-05-09 10:55:50|26143.86|26105.86|26133.02|26095.02|26143.86|26105.86|26133.02|26095.02|10
1620557760000|2021-05-09 10:56:00|26132.15|26094.15|26129|26091|26133.18|26095.18|26129|26091|10
1620557770000|2021-05-09 10:56:10|26129.05|26091.05|26126.09|26088.09|26129.75|26091.75|26126.09|26088.09|10
1620557780000|2021-05-09 10:56:20|26126.9|26088.9|26134.95|26096.95|26134.95|26096.95|26126.9|26088.9|10
1620557790000|2021-05-09 10:56:30|26136.54|26098.54|26141.03|26103.03|26141.03|26103.03|26136.54|26098.54|10
1620557800000|2021-05-09 10:56:40|26140.62|26102.62|26144.97|26106.97|26144.97|26106.97|26140.62|26102.62|10
1620557810000|2021-05-09 10:56:50|26145.29|26107.29|26148.18|26110.18|26148.18|26110.18|26144.46|26106.46|10
1620557820000|2021-05-09 10:57:00|26147.95|26109.95|26155.32|26117.32|26155.32|26117.32|26147.95|26109.95|10
1620557830000|2021-05-09 10:57:10|26155.77|26117.77|26166.77|26128.77|26166.77|26128.77|26155.77|26117.77|10
1620557840000|2021-05-09 10:57:20|26167.17|26129.17|26173.95|26135.95|26173.99|26135.99|26167.17|26129.17|9
1620557850000|2021-05-09 10:57:30|26175.72|26137.72|26186.44|26148.44|26186.98|26148.98|26175.72|26137.72|10
1620557860000|2021-05-09 10:57:40|26187.08|26149.08|26187.56|26149.56|26187.8|26149.8|26187.08|26149.08|10
1620557870000|2021-05-09 10:57:50|26187.18|26149.18|26189.48|26151.48|26189.48|26151.48|26185.95|26147.95|10
1620557880000|2021-05-09 10:58:00|26189.94|26151.94|26189.49|26151.49|26190.57|26152.57|26189.2|26151.2|10
1620557890000|2021-05-09 10:58:10|26189.57|26151.57|26175.92|26137.92|26189.61|26151.61|26175.92|26137.92|10
1620557900000|2021-05-09 10:58:20|26176.25|26138.25|26168.36|26130.36|26176.25|26138.25|26168.13|26130.13|10
1620557910000|2021-05-09 10:58:30|26168|26130|26166.84|26128.84|26168|26130|26166.81|26128.81|9
1620557920000|2021-05-09 10:58:40|26166.67|26128.67|26169.51|26131.51|26169.51|26131.51|26165.62|26127.62|10
1620557930000|2021-05-09 10:58:50|26170.52|26132.52|26173.18|26135.18|26173.18|26135.18|26170.52|26132.52|9
1620557940000|2021-05-09 10:59:00|26171.46|26133.46|26178.58|26140.58|26178.58|26140.58|26169.85|26131.85|10
1620557950000|2021-05-09 10:59:10|26177.93|26139.93|26188.67|26150.67|26188.67|26150.67|26177.4|26139.4|10
1620557960000|2021-05-09 10:59:20|26188.7|26150.7|26186.71|26148.71|26188.83|26150.83|26186.71|26148.71|10
1620557970000|2021-05-09 10:59:30|26186.9|26148.9|26190.53|26152.53|26191.46|26153.46|26186.9|26148.9|10
1620557980000|2021-05-09 10:59:40|26190.66|26152.66|26192.56|26154.56|26195.15|26157.15|26190.66|26152.66|10
1620557990000|2021-05-09 10:59:50|26191.82|26153.82|26193.13|26155.13|26193.36|26155.36|26191.67|26153.67|10
1620558000000|2021-05-09 11:00:00|26194.55|26156.55|26194.76|26156.76|26195.12|26157.12|26193.72|26155.72|10
1620558010000|2021-05-09 11:00:10|26195.2|26157.2|26194.33|26156.33|26196.16|26158.16|26194.33|26156.33|10
1620558020000|2021-05-09 11:00:20|26194.23|26156.23|26191.22|26153.22|26195.29|26157.29|26191.01|26153.01|9
1620558030000|2021-05-09 11:00:30|26191.93|26153.93|26187.02|26149.02|26192.29|26154.29|26186.07|26148.07|10
1620558040000|2021-05-09 11:00:40|26186.81|26148.81|26182.42|26144.42|26186.81|26148.81|26182.42|26144.42|10
1620558050000|2021-05-09 11:00:50|26183.3|26145.3|26187.16|26149.16|26187.16|26149.16|26183.3|26145.3|10
1620558060000|2021-05-09 11:01:00|26188.12|26150.12|26197.51|26159.51|26197.51|26159.51|26188.12|26150.12|10
1620558070000|2021-05-09 11:01:10|26198.43|26160.43|26202.96|26164.96|26204.55|26166.55|26198.43|26160.43|10
1620558080000|2021-05-09 11:01:20|26201.6|26163.6|26196.79|26158.79|26201.6|26163.6|26195.58|26157.58|10
1620558090000|2021-05-09 11:01:30|26197.62|26159.62|26197.92|26159.92|26199.2|26161.2|26197.41|26159.41|10
1620558100000|2021-05-09 11:01:40|26196.93|26158.93|26195.03|26157.03|26197.37|26159.37|26195.03|26157.03|10
1620558110000|2021-05-09 11:01:50|26194.7|26156.7|26193.6|26155.6|26195.83|26157.83|26193.6|26155.6|9
1620558120000|2021-05-09 11:02:00|26191.12|26153.12|26189.98|26151.98|26191.12|26153.12|26189.83|26151.83|10
1620558130000|2021-05-09 11:02:10|26189.68|26151.68|26193.26|26155.26|26193.26|26155.26|26188.58|26150.58|10
1620558140000|2021-05-09 11:02:20|26192.95|26154.95|26194.68|26156.68|26194.84|26156.84|26192.23|26154.23|10
1620558150000|2021-05-09 11:02:30|26194.59|26156.59|26194.92|26156.92|26194.92|26156.92|26192.92|26154.92|10
1620558160000|2021-05-09 11:02:40|26195.06|26157.06|26192.95|26154.95|26195.24|26157.24|26192.06|26154.06|10
1620558170000|2021-05-09 11:02:50|26192.58|26154.58|26195.93|26157.93|26196.9|26158.9|26192.58|26154.58|10
1620558180000|2021-05-09 11:03:00|26192.87|26154.87|26198.38|26160.38|26198.38|26160.38|26192.87|26154.87|10
1620558190000|2021-05-09 11:03:10|26198.64|26160.64|26202.27|26164.27|26202.27|26164.27|26198.02|26160.02|10
1620558200000|2021-05-09 11:03:20|26203.88|26165.88|26213.97|26175.97|26216.16|26178.16|26203.88|26165.88|10
1620558210000|2021-05-09 11:03:30|26213.9|26175.9|26225.72|26187.72|26228.67|26190.67|26213.9|26175.9|10
1620558220000|2021-05-09 11:03:40|26226.12|26188.12|26233.74|26195.74|26233.74|26195.74|26226.02|26188.02|10
1620558230000|2021-05-09 11:03:50|26233.52|26195.52|26239.25|26201.25|26239.37|26201.37|26233.52|26195.52|10
1620558240000|2021-05-09 11:04:00|26238.96|26200.96|26240.47|26202.47|26241.38|26203.38|26238.64|26200.64|10
1620558250000|2021-05-09 11:04:10|26240.23|26202.23|26238.66|26200.66|26242.53|26204.53|26238.66|26200.66|10
1620558260000|2021-05-09 11:04:20|26238.94|26200.94|26242.7|26204.7|26244.84|26206.84|26238.94|26200.94|10
1620558270000|2021-05-09 11:04:30|26242.28|26204.28|26239.94|26201.94|26242.28|26204.28|26238.35|26200.35|10
1620558280000|2021-05-09 11:04:40|26240.2|26202.2|26244.87|26206.87|26244.87|26206.87|26240.13|26202.13|10
1620558290000|2021-05-09 11:04:50|26243.19|26205.19|26243.19|26205.19|26246.63|26208.63|26241.06|26203.06|10
1620558300000|2021-05-09 11:05:00|26241.38|26203.38|26240.75|26202.75|26241.94|26203.94|26240.55|26202.55|10
1620558310000|2021-05-09 11:05:10|26242.31|26204.31|26244.85|26206.85|26247.12|26209.12|26242.31|26204.31|10
1620558320000|2021-05-09 11:05:20|26245.01|26207.01|26244.91|26206.91|26247.02|26209.02|26244.89|26206.89|10
1620558330000|2021-05-09 11:05:30|26243.94|26205.94|26247.58|26209.58|26247.58|26209.58|26243.38|26205.38|10
1620558340000|2021-05-09 11:05:40|26248.52|26210.52|26251.35|26213.35|26251.57|26213.57|26248.52|26210.52|10
1620558350000|2021-05-09 11:05:50|26252.46|26214.46|26251.15|26213.15|26252.46|26214.46|26251.15|26213.15|10
1620558360000|2021-05-09 11:06:00|26250.91|26212.91|26252.01|26214.01|26252.98|26214.98|26250.76|26212.76|10
1620558370000|2021-05-09 11:06:10|26252.43|26214.43|26251.72|26213.72|26253.24|26215.24|26251.72|26213.72|10
1620558380000|2021-05-09 11:06:20|26250.2|26212.2|26250.06|26212.06|26251.94|26213.94|26249.88|26211.88|10
1620558390000|2021-05-09 11:06:30|26246.66|26208.66|26239.1|26201.1|26246.81|26208.81|26239.1|26201.1|10
1620558400000|2021-05-09 11:06:40|26239.43|26201.43|26236.52|26198.52|26239.79|26201.79|26236.52|26198.52|10
1620558410000|2021-05-09 11:06:50|26235.44|26197.44|26228.01|26190.01|26235.44|26197.44|26228.01|26190.01|10
1620558420000|2021-05-09 11:07:00|26227.51|26189.51|26227.55|26189.55|26227.55|26189.55|26225.95|26187.95|10
1620558430000|2021-05-09 11:07:10|26226.75|26188.75|26226.98|26188.98|26228.17|26190.17|26225.78|26187.78|10
1620558440000|2021-05-09 11:07:20|26229.38|26191.38|26226.79|26188.79|26229.38|26191.38|26226.17|26188.17|10
1620558450000|2021-05-09 11:07:30|26227.38|26189.38|26232.22|26194.22|26232.22|26194.22|26226.56|26188.56|10
1620558460000|2021-05-09 11:07:40|26234.29|26196.29|26233.46|26195.46|26236.27|26198.27|26233.46|26195.46|10
1620558470000|2021-05-09 11:07:50|26233.08|26195.08|26223.59|26185.59|26233.25|26195.25|26223.59|26185.59|10
1620558480000|2021-05-09 11:08:00|26224.21|26186.21|26217.8|26179.8|26224.49|26186.49|26217.8|26179.8|10
1620558490000|2021-05-09 11:08:10|26218.11|26180.11|26221.11|26183.11|26221.51|26183.51|26217.97|26179.97|10
1620558500000|2021-05-09 11:08:20|26220.11|26182.11|26219.31|26181.31|26220.11|26182.11|26217.44|26179.44|10
1620558510000|2021-05-09 11:08:30|26220.02|26182.02|26219.86|26181.86|26220.61|26182.61|26219.86|26181.86|10
1620558520000|2021-05-09 11:08:40|26218.85|26180.85|26216.12|26178.12|26218.85|26180.85|26216.12|26178.12|10
1620558530000|2021-05-09 11:08:50|26216.72|26178.72|26214.83|26176.83|26217.08|26179.08|26214.83|26176.83|10
1620558540000|2021-05-09 11:09:00|26212.33|26174.33|26210.33|26172.33|26213.74|26175.74|26210.29|26172.29|10
1620558550000|2021-05-09 11:09:10|26210.89|26172.89|26205.27|26167.27|26213.71|26175.71|26205.27|26167.27|10
1620558560000|2021-05-09 11:09:20|26203.68|26165.68|26196.38|26158.38|26203.68|26165.68|26196.38|26158.38|10
1620558570000|2021-05-09 11:09:30|26195.32|26157.32|26191.38|26153.38|26195.32|26157.32|26191.38|26153.38|10
1620558580000|2021-05-09 11:09:40|26191.15|26153.15|26184.42|26146.42|26191.15|26153.15|26184.42|26146.42|10
1620558590000|2021-05-09 11:09:50|26184.1|26146.1|26177.4|26139.4|26184.27|26146.27|26177.4|26139.4|10
1620558600000|2021-05-09 11:10:00|26177.77|26139.77|26181.31|26143.31|26181.31|26143.31|26176.2|26138.2|10
1620558610000|2021-05-09 11:10:10|26181.08|26143.08|26185.27|26147.27|26185.36|26147.36|26180.94|26142.94|10
1620558620000|2021-05-09 11:10:20|26186.4|26148.4|26193.01|26155.01|26193.01|26155.01|26186.4|26148.4|10
1620558630000|2021-05-09 11:10:30|26191.31|26153.31|26187.23|26149.23|26193.34|26155.34|26186.33|26148.33|10
1620558640000|2021-05-09 11:10:40|26186.93|26148.93|26191.25|26153.25|26191.25|26153.25|26186.44|26148.44|10
1620558650000|2021-05-09 11:10:50|26195.54|26157.54|26196.18|26158.18|26196.18|26158.18|26194.3|26156.3|10
1620558660000|2021-05-09 11:11:00|26196.34|26158.34|26193.51|26155.51|26197.29|26159.29|26193.4|26155.4|10
1620558670000|2021-05-09 11:11:10|26193.54|26155.54|26190.55|26152.55|26193.54|26155.54|26189.71|26151.71|9
1620558680000|2021-05-09 11:11:20|26190.67|26152.67|26191.49|26153.49|26191.49|26153.49|26190.64|26152.64|10
1620558690000|2021-05-09 11:11:30|26192.94|26154.94|26203.2|26165.2|26203.2|26165.2|26192.94|26154.94|10
1620558700000|2021-05-09 11:11:40|26203.28|26165.28|26203.31|26165.31|26203.53|26165.53|26202.94|26164.94|10
1620558710000|2021-05-09 11:11:50|26203.48|26165.48|26202.53|26164.53|26203.55|26165.55|26201.16|26163.16|10
1620558720000|2021-05-09 11:12:00|26202.66|26164.66|26192.32|26154.32|26202.75|26164.75|26192.32|26154.32|10
1620558730000|2021-05-09 11:12:10|26190.9|26152.9|26185.43|26147.43|26190.9|26152.9|26185.43|26147.43|10
1620558740000|2021-05-09 11:12:20|26184.45|26146.45|26186.39|26148.39|26186.71|26148.71|26184.45|26146.45|10
1620558750000|2021-05-09 11:12:30|26186.16|26148.16|26190.7|26152.7|26190.7|26152.7|26185.57|26147.57|10
1620558760000|2021-05-09 11:12:40|26190.59|26152.59|26191.68|26153.68|26192.09|26154.09|26190.59|26152.59|10
1620558770000|2021-05-09 11:12:50|26192.23|26154.23|26191.02|26153.02|26192.88|26154.88|26191.02|26153.02|10
1620558780000|2021-05-09 11:13:00|26189.12|26151.12|26190.57|26152.57|26190.57|26152.57|26187.07|26149.07|10
1620558790000|2021-05-09 11:13:10|26190.43|26152.43|26190.02|26152.02|26190.59|26152.59|26189.48|26151.48|10
1620558800000|2021-05-09 11:13:20|26189.25|26151.25|26191.66|26153.66|26191.66|26153.66|26189.09|26151.09|10
1620558810000|2021-05-09 11:13:30|26191.68|26153.68|26197.88|26159.88|26197.88|26159.88|26191.68|26153.68|10
1620558820000|2021-05-09 11:13:40|26198.31|26160.31|26201.09|26163.09|26202.99|26164.99|26198.31|26160.31|10
1620558830000|2021-05-09 11:13:50|26200.31|26162.31|26196.47|26158.47|26201.01|26163.01|26195.95|26157.95|10
1620558840000|2021-05-09 11:14:00|26196.11|26158.11|26188.67|26150.67|26197.38|26159.38|26188.67|26150.67|10
1620558850000|2021-05-09 11:14:10|26188.62|26150.62|26186.33|26148.33|26188.62|26150.62|26184.76|26146.76|10
1620558860000|2021-05-09 11:14:20|26186.75|26148.75|26185.8|26147.8|26188.01|26150.01|26185.8|26147.8|10
1620558870000|2021-05-09 11:14:30|26185.64|26147.64|26189.61|26151.61|26189.61|26151.61|26185.43|26147.43|10
1620558880000|2021-05-09 11:14:40|26190.07|26152.07|26191.84|26153.84|26192.59|26154.59|26190.05|26152.05|10
1620558890000|2021-05-09 11:14:50|26191.82|26153.82|26183.01|26145.01|26191.93|26153.93|26183.01|26145.01|10
1620558900000|2021-05-09 11:15:00|26182.26|26144.26|26180.22|26142.22|26182.26|26144.26|26178.26|26140.26|10
1620558910000|2021-05-09 11:15:10|26180.91|26142.91|26180.56|26142.56|26181.79|26143.79|26180.13|26142.13|10
1620558920000|2021-05-09 11:15:20|26182.34|26144.34|26180.81|26142.81|26183.34|26145.34|26180.81|26142.81|10
1620558930000|2021-05-09 11:15:30|26180.75|26142.75|26173.1|26135.1|26181.05|26143.05|26173.1|26135.1|10
1620558940000|2021-05-09 11:15:40|26173.15|26135.15|26159.21|26121.21|26173.15|26135.15|26159.21|26121.21|10
1620558950000|2021-05-09 11:15:50|26158.78|26120.78|26143.13|26105.13|26158.78|26120.78|26143.13|26105.13|10
1620558960000|2021-05-09 11:16:00|26142.78|26104.78|26129.92|26091.92|26142.78|26104.78|26129.92|26091.92|10
1620558970000|2021-05-09 11:16:10|26129.35|26091.35|26130.32|26092.32|26130.32|26092.32|26126.36|26088.36|10
1620558980000|2021-05-09 11:16:20|26129.96|26091.96|26134.72|26096.72|26135.23|26097.23|26129.96|26091.96|10
1620558990000|2021-05-09 11:16:30|26138.3|26100.3|26134.51|26096.51|26138.6|26100.6|26131.87|26093.87|10
1620559000000|2021-05-09 11:16:40|26137.2|26099.2|26135.89|26097.89|26138.18|26100.18|26135.89|26097.89|10
1620559010000|2021-05-09 11:16:50|26135.16|26097.16|26139.22|26101.22|26139.22|26101.22|26134.69|26096.69|10
1620559020000|2021-05-09 11:17:00|26139.1|26101.1|26138.74|26100.74|26141.17|26103.17|26138.74|26100.74|10
1620559030000|2021-05-09 11:17:10|26137.23|26099.23|26132.39|26094.39|26137.23|26099.23|26132.39|26094.39|10
1620559040000|2021-05-09 11:17:20|26130.95|26092.95|26129.09|26091.09|26130.99|26092.99|26128.57|26090.57|9
1620559050000|2021-05-09 11:17:30|26128.45|26090.45|26127.52|26089.52|26128.91|26090.91|26125.86|26087.86|10
1620559060000|2021-05-09 11:17:40|26127.34|26089.34|26130.94|26092.94|26130.94|26092.94|26127.34|26089.34|10
1620559070000|2021-05-09 11:17:50|26130.63|26092.63|26131.23|26093.23|26133.37|26095.37|26130.63|26092.63|10
1620559080000|2021-05-09 11:18:00|26131.31|26093.31|26134.24|26096.24|26134.24|26096.24|26130.83|26092.83|10
1620559090000|2021-05-09 11:18:10|26134.54|26096.54|26143.59|26105.59|26143.59|26105.59|26134.54|26096.54|10
1620559100000|2021-05-09 11:18:20|26144.3|26106.3|26147.27|26109.27|26147.66|26109.66|26144.3|26106.3|10
1620559110000|2021-05-09 11:18:30|26146.25|26108.25|26149.24|26111.24|26149.24|26111.24|26145.68|26107.68|10
1620559120000|2021-05-09 11:18:40|26149.34|26111.34|26159.43|26121.43|26159.43|26121.43|26149.27|26111.27|10
1620559130000|2021-05-09 11:18:50|26162.06|26124.06|26161.63|26123.63|26163.1|26125.1|26161.41|26123.41|10
1620559140000|2021-05-09 11:19:00|26161.88|26123.88|26161.54|26123.54|26162.42|26124.42|26160.52|26122.52|10
1620559150000|2021-05-09 11:19:10|26161.49|26123.49|26161.64|26123.64|26163.09|26125.09|26160.77|26122.77|10
1620559160000|2021-05-09 11:19:20|26161.75|26123.75|26159.58|26121.58|26161.9|26123.9|26159.58|26121.58|10
1620559170000|2021-05-09 11:19:30|26160.6|26122.6|26156.33|26118.33|26161.3|26123.3|26156.33|26118.33|10
1620559180000|2021-05-09 11:19:40|26155.7|26117.7|26151.56|26113.56|26155.7|26117.7|26151.55|26113.55|10
1620559190000|2021-05-09 11:19:50|26151.92|26113.92|26146.99|26108.99|26151.92|26113.92|26146.99|26108.99|10
1620559200000|2021-05-09 11:20:00|26144.96|26106.96|26151.04|26113.04|26151.04|26113.04|26144.96|26106.96|10
1620559210000|2021-05-09 11:20:10|26150.9|26112.9|26150.5|26112.5|26151.9|26113.9|26150.38|26112.38|10
1620559220000|2021-05-09 11:20:20|26150.26|26112.26|26149.19|26111.19|26150.26|26112.26|26148.36|26110.36|10
1620559230000|2021-05-09 11:20:30|26149.73|26111.73|26153.93|26115.93|26153.93|26115.93|26149.29|26111.29|10
1620559240000|2021-05-09 11:20:40|26154.26|26116.26|26154.67|26116.67|26156.33|26118.33|26154.06|26116.06|10
1620559250000|2021-05-09 11:20:50|26153.92|26115.92|26151.57|26113.57|26153.92|26115.92|26151.57|26113.57|10
1620559260000|2021-05-09 11:21:00|26151.39|26113.39|26154.12|26116.12|26154.12|26116.12|26151.09|26113.09|10
1620559270000|2021-05-09 11:21:10|26153.76|26115.76|26155.65|26117.65|26155.65|26117.65|26152.76|26114.76|9
1620559280000|2021-05-09 11:21:20|26155.66|26117.66|26157.61|26119.61|26157.8|26119.8|26155.66|26117.66|10
1620559290000|2021-05-09 11:21:30|26157.28|26119.28|26159.53|26121.53|26159.53|26121.53|26155.37|26117.37|10
1620559300000|2021-05-09 11:21:40|26160.1|26122.1|26168.36|26130.36|26168.36|26130.36|26157.8|26119.8|10
1620559310000|2021-05-09 11:21:50|26170.13|26132.13|26173.08|26135.08|26173.08|26135.08|26168.61|26130.61|10
1620559320000|2021-05-09 11:22:00|26173.97|26135.97|26185.4|26147.4|26185.4|26147.4|26172.95|26134.95|10
1620559330000|2021-05-09 11:22:10|26185.45|26147.45|26185.12|26147.12|26186.89|26148.89|26184.7|26146.7|10
1620559340000|2021-05-09 11:22:20|26185.37|26147.37|26178.98|26140.98|26185.37|26147.37|26178.98|26140.98|10
1620559350000|2021-05-09 11:22:30|26178.73|26140.73|26172.76|26134.76|26178.73|26140.73|26172.14|26134.14|9
1620559360000|2021-05-09 11:22:40|26173.12|26135.12|26170|26132|26173.12|26135.12|26170|26132|10
1620559370000|2021-05-09 11:22:50|26169.45|26131.45|26169.75|26131.75|26169.75|26131.75|26166.67|26128.67|10
1620559380000|2021-05-09 11:23:00|26170.25|26132.25|26176.26|26138.26|26176.26|26138.26|26170.25|26132.25|10
1620559390000|2021-05-09 11:23:10|26178.57|26140.57|26170.13|26132.13|26178.57|26140.57|26170.13|26132.13|10
1620559400000|2021-05-09 11:23:20|26169.85|26131.85|26172.63|26134.63|26173.3|26135.3|26169.68|26131.68|10
1620559410000|2021-05-09 11:23:30|26172.27|26134.27|26158.86|26120.86|26172.27|26134.27|26158.86|26120.86|10
1620559420000|2021-05-09 11:23:40|26159.41|26121.41|26154.46|26116.46|26159.41|26121.41|26154.46|26116.46|10
1620559430000|2021-05-09 11:23:50|26154.48|26116.48|26146.8|26108.8|26154.48|26116.48|26146.8|26108.8|10
1620559440000|2021-05-09 11:24:00|26145.41|26107.41|26140.91|26102.91|26145.43|26107.43|26140.64|26102.64|10
1620559450000|2021-05-09 11:24:10|26139.98|26101.98|26136.34|26098.34|26140.26|26102.26|26136.34|26098.34|10
1620559460000|2021-05-09 11:24:20|26136.18|26098.18|26125.61|26087.61|26136.18|26098.18|26125.61|26087.61|10
1620559470000|2021-05-09 11:24:30|26123.44|26085.44|26114.78|26076.78|26123.44|26085.44|26114.78|26076.78|10
1620559480000|2021-05-09 11:24:40|26111.92|26073.92|26103.62|26065.62|26112.13|26074.13|26103.62|26065.62|10
1620559490000|2021-05-09 11:24:50|26102.62|26064.62|26098.36|26060.36|26102.62|26064.62|26097.83|26059.83|10
1620559500000|2021-05-09 11:25:00|26100.39|26062.39|26103.76|26065.76|26105.07|26067.07|26100.39|26062.39|10
1620559510000|2021-05-09 11:25:10|26103.43|26065.43|26099.75|26061.75|26104.79|26066.79|26099.75|26061.75|10
1620559520000|2021-05-09 11:25:20|26096.61|26058.61|26095.41|26057.41|26096.61|26058.61|26094.22|26056.22|10
1620559530000|2021-05-09 11:25:30|26094.2|26056.2|26085.23|26047.23|26094.2|26056.2|26085.23|26047.23|10
1620559540000|2021-05-09 11:25:40|26083.7|26045.7|26078.93|26040.93|26083.7|26045.7|26078.93|26040.93|10
1620559550000|2021-05-09 11:25:50|26078.56|26040.56|26073.08|26035.08|26079.13|26041.13|26073.08|26035.08|9
1620559560000|2021-05-09 11:26:00|26072.67|26034.67|26071.63|26033.63|26074.14|26036.14|26071.42|26033.42|10
1620559570000|2021-05-09 11:26:10|26071.8|26033.8|26078.24|26040.24|26078.24|26040.24|26071.4|26033.4|10
1620559580000|2021-05-09 11:26:20|26079.92|26041.92|26094.28|26056.28|26094.28|26056.28|26079.92|26041.92|10
1620559590000|2021-05-09 11:26:30|26094.38|26056.38|26099.03|26061.03|26099.36|26061.36|26093.78|26055.78|10
1620559600000|2021-05-09 11:26:40|26099.97|26061.97|26101.54|26063.54|26102.02|26064.02|26099.86|26061.86|10
1620559610000|2021-05-09 11:26:50|26102.81|26064.81|26107.38|26069.38|26107.38|26069.38|26102|26064|10
1620559620000|2021-05-09 11:27:00|26108.9|26070.9|26112.6|26074.6|26112.6|26074.6|26108.9|26070.9|10
1620559630000|2021-05-09 11:27:10|26111.83|26073.83|26113.06|26075.06|26114.01|26076.01|26111.83|26073.83|10
1620559640000|2021-05-09 11:27:20|26112.79|26074.79|26117.95|26079.95|26117.95|26079.95|26112.09|26074.09|10
1620559650000|2021-05-09 11:27:30|26116.94|26078.94|26116.09|26078.09|26117.43|26079.43|26116.09|26078.09|10
1620559660000|2021-05-09 11:27:40|26115.93|26077.93|26114.79|26076.79|26116.3|26078.3|26114.36|26076.36|10
1620559670000|2021-05-09 11:27:50|26115.51|26077.51|26115.6|26077.6|26117.3|26079.3|26115.51|26077.51|10
1620559680000|2021-05-09 11:28:00|26115.17|26077.17|26105.74|26067.74|26115.17|26077.17|26105.74|26067.74|10
1620559690000|2021-05-09 11:28:10|26103.94|26065.94|26093.11|26055.11|26103.94|26065.94|26093.11|26055.11|10
1620559700000|2021-05-09 11:28:20|26089.95|26051.95|26081.75|26043.75|26090.05|26052.05|26081.75|26043.75|10
1620559710000|2021-05-09 11:28:30|26081.97|26043.97|26083.4|26045.4|26083.4|26045.4|26077.7|26039.7|10
1620559720000|2021-05-09 11:28:40|26084.97|26046.97|26090.66|26052.66|26090.66|26052.66|26084.8|26046.8|10
1620559730000|2021-05-09 11:28:50|26089.24|26051.24|26094.66|26056.66|26094.66|26056.66|26088.69|26050.69|10
1620559740000|2021-05-09 11:29:00|26094.81|26056.81|26098.9|26060.9|26099.17|26061.17|26094.2|26056.2|10
1620559750000|2021-05-09 11:29:10|26098.71|26060.71|26100.16|26062.16|26103.91|26065.91|26098.38|26060.38|10
1620559760000|2021-05-09 11:29:20|26100.11|26062.11|26096.99|26058.99|26100.11|26062.11|26096.59|26058.59|10
1620559770000|2021-05-09 11:29:30|26096.71|26058.71|26092.94|26054.94|26096.71|26058.71|26091.96|26053.96|10
1620559780000|2021-05-09 11:29:40|26091.62|26053.62|26090.03|26052.03|26092.06|26054.06|26089.75|26051.75|10
1620559790000|2021-05-09 11:29:50|26089.8|26051.8|26086.7|26048.7|26089.8|26051.8|26086.7|26048.7|10
1620559800000|2021-05-09 11:30:00|26086.64|26048.64|26088.6|26050.6|26089.17|26051.17|26086.43|26048.43|10
1620559810000|2021-05-09 11:30:10|26091.09|26053.09|26097.15|26059.15|26097.23|26059.23|26091.09|26053.09|10
1620559820000|2021-05-09 11:30:20|26097.78|26059.78|26094.22|26056.22|26097.87|26059.87|26094.22|26056.22|10
1620559830000|2021-05-09 11:30:30|26093.64|26055.64|26107.28|26069.28|26107.28|26069.28|26091.93|26053.93|10
1620559840000|2021-05-09 11:30:40|26110.71|26072.71|26120.92|26082.92|26120.92|26082.92|26110.71|26072.71|10
1620559850000|2021-05-09 11:30:50|26122.04|26084.04|26119.54|26081.54|26122.04|26084.04|26119.54|26081.54|10
1620559860000|2021-05-09 11:31:00|26118.55|26080.55|26115.79|26077.79|26119.17|26081.17|26115.79|26077.79|10
1620559870000|2021-05-09 11:31:10|26114.9|26076.9|26115.6|26077.6|26115.6|26077.6|26109.7|26071.7|10
1620559880000|2021-05-09 11:31:20|26113.29|26075.29|26111.92|26073.92|26116.02|26078.02|26111.92|26073.92|10
1620559890000|2021-05-09 11:31:30|26112.47|26074.47|26113.9|26075.9|26115.96|26077.96|26112.47|26074.47|10
1620559900000|2021-05-09 11:31:40|26113.57|26075.57|26114.77|26076.77|26115.07|26077.07|26113.57|26075.57|10
1620559910000|2021-05-09 11:31:50|26114.58|26076.58|26113.77|26075.77|26121.32|26083.32|26113.77|26075.77|10
1620559920000|2021-05-09 11:32:00|26113.04|26075.04|26111.05|26073.05|26113.04|26075.04|26111.05|26073.05|10
1620559930000|2021-05-09 11:32:10|26111.65|26073.65|26107.83|26069.83|26111.65|26073.65|26107.83|26069.83|10
1620559940000|2021-05-09 11:32:20|26106.8|26068.8|26106.39|26068.39|26106.8|26068.8|26103.97|26065.97|10
1620559950000|2021-05-09 11:32:30|26105.53|26067.53|26109.07|26071.07|26111.33|26073.33|26105.53|26067.53|9
1620559960000|2021-05-09 11:32:40|26109.21|26071.21|26105.93|26067.93|26109.41|26071.41|26103.97|26065.97|10
1620559970000|2021-05-09 11:32:50|26105.76|26067.76|26107.92|26069.92|26107.92|26069.92|26105.4|26067.4|10
1620559980000|2021-05-09 11:33:00|26108.07|26070.07|26107.86|26069.86|26108.07|26070.07|26105.13|26067.13|10
1620559990000|2021-05-09 11:33:10|26108.22|26070.22|26111.65|26073.65|26112.2|26074.2|26106.85|26068.85|10
1620560000000|2021-05-09 11:33:20|26113.47|26075.47|26126.48|26088.48|26126.48|26088.48|26113.47|26075.47|10
1620560010000|2021-05-09 11:33:30|26128.14|26090.14|26133.2|26095.2|26133.2|26095.2|26127.54|26089.54|10
1620560020000|2021-05-09 11:33:40|26134.67|26096.67|26141.56|26103.56|26142.03|26104.03|26134.67|26096.67|10
1620560030000|2021-05-09 11:33:50|26141.18|26103.18|26139.96|26101.96|26142.03|26104.03|26139.4|26101.4|10
1620560040000|2021-05-09 11:34:00|26138.96|26100.96|26134.07|26096.07|26138.96|26100.96|26134.07|26096.07|10
1620560050000|2021-05-09 11:34:10|26137.64|26099.64|26140.33|26102.33|26140.75|26102.75|26137.64|26099.64|10
1620560060000|2021-05-09 11:34:20|26139.71|26101.71|26135.95|26097.95|26139.71|26101.71|26135.95|26097.95|10
1620560070000|2021-05-09 11:34:30|26134.08|26096.08|26152.78|26114.78|26152.78|26114.78|26133.55|26095.55|10
1620560080000|2021-05-09 11:34:40|26154.2|26116.2|26157.2|26119.2|26159.44|26121.44|26154.2|26116.2|10
1620560090000|2021-05-09 11:34:50|26156.72|26118.72|26153.58|26115.58|26156.72|26118.72|26153.14|26115.14|10
1620560100000|2021-05-09 11:35:00|26152.41|26114.41|26151.46|26113.46|26153.33|26115.33|26151.43|26113.43|10
1620560110000|2021-05-09 11:35:10|26151.45|26113.45|26153.01|26115.01|26154.55|26116.55|26151.45|26113.45|10
1620560120000|2021-05-09 11:35:20|26153.17|26115.17|26152.1|26114.1|26153.43|26115.43|26151.61|26113.61|10
1620560130000|2021-05-09 11:35:30|26152.24|26114.24|26153.77|26115.77|26154.17|26116.17|26151.68|26113.68|10
1620560140000|2021-05-09 11:35:40|26154.48|26116.48|26149.59|26111.59|26154.48|26116.48|26149.59|26111.59|10
1620560150000|2021-05-09 11:35:50|26149.23|26111.23|26152.28|26114.28|26152.91|26114.91|26148.68|26110.68|10
1620560160000|2021-05-09 11:36:00|26152.67|26114.67|26155.03|26117.03|26156.72|26118.72|26152.67|26114.67|10
1620560170000|2021-05-09 11:36:10|26155.09|26117.09|26155.86|26117.86|26155.86|26117.86|26154.31|26116.31|10
1620560180000|2021-05-09 11:36:20|26156.22|26118.22|26152.49|26114.49|26156.35|26118.35|26152.21|26114.21|10
1620560190000|2021-05-09 11:36:30|26152.47|26114.47|26146.97|26108.97|26152.47|26114.47|26146.97|26108.97|10
1620560200000|2021-05-09 11:36:40|26146.64|26108.64|26144.35|26106.35|26146.64|26108.64|26144.1|26106.1|10
1620560210000|2021-05-09 11:36:50|26145.1|26107.1|26147.68|26109.68|26147.68|26109.68|26144.85|26106.85|10
1620560220000|2021-05-09 11:37:00|26150.12|26112.12|26150.15|26112.15|26150.61|26112.61|26150.04|26112.04|10
1620560230000|2021-05-09 11:37:10|26150.39|26112.39|26148.39|26110.39|26150.39|26112.39|26147.63|26109.63|10
1620560240000|2021-05-09 11:37:20|26147.63|26109.63|26147.76|26109.76|26147.76|26109.76|26146.02|26108.02|10
1620560250000|2021-05-09 11:37:30|26148.32|26110.32|26147.85|26109.85|26149.34|26111.34|26147.85|26109.85|10
1620560260000|2021-05-09 11:37:40|26146.99|26108.99|26146.08|26108.08|26147.13|26109.13|26145.92|26107.92|9
1620560270000|2021-05-09 11:37:50|26146.23|26108.23|26141.88|26103.88|26146.48|26108.48|26141.88|26103.88|10
1620560280000|2021-05-09 11:38:00|26141.07|26103.07|26141.7|26103.7|26141.75|26103.75|26140.55|26102.55|10
1620560290000|2021-05-09 11:38:10|26142.25|26104.25|26142.58|26104.58|26143.56|26105.56|26141.28|26103.28|10
1620560300000|2021-05-09 11:38:20|26141.86|26103.86|26140.94|26102.94|26141.86|26103.86|26139.94|26101.94|10
1620560310000|2021-05-09 11:38:30|26141.3|26103.3|26137.21|26099.21|26141.3|26103.3|26137.21|26099.21|10
1620560320000|2021-05-09 11:38:40|26137.02|26099.02|26133.59|26095.59|26137.02|26099.02|26133.59|26095.59|10
1620560330000|2021-05-09 11:38:50|26133.6|26095.6|26132.5|26094.5|26133.6|26095.6|26132.33|26094.33|9
1620560340000|2021-05-09 11:39:00|26133.45|26095.45|26123.43|26085.43|26133.45|26095.45|26123.43|26085.43|10
1620560350000|2021-05-09 11:39:10|26121.74|26083.74|26115.26|26077.26|26121.78|26083.78|26115.26|26077.26|10
1620560360000|2021-05-09 11:39:20|26115.57|26077.57|26109.99|26071.99|26115.57|26077.57|26108.53|26070.53|10
1620560370000|2021-05-09 11:39:30|26110.21|26072.21|26107.49|26069.49|26111.45|26073.45|26107.49|26069.49|10
1620560380000|2021-05-09 11:39:40|26106.95|26068.95|26106.77|26068.77|26108.25|26070.25|26106.77|26068.77|10
1620560390000|2021-05-09 11:39:50|26106.94|26068.94|26106.14|26068.14|26106.94|26068.94|26105.13|26067.13|10
1620560400000|2021-05-09 11:40:00|26106.33|26068.33|26103.99|26065.99|26106.33|26068.33|26102.82|26064.82|10
1620560410000|2021-05-09 11:40:10|26102.07|26064.07|26097.08|26059.08|26102.25|26064.25|26097.08|26059.08|10
1620560420000|2021-05-09 11:40:20|26097.09|26059.09|26108.61|26070.61|26108.61|26070.61|26097.08|26059.08|10
1620560430000|2021-05-09 11:40:30|26106.82|26068.82|26085.08|26047.08|26107.05|26069.05|26085.08|26047.08|10
1620560440000|2021-05-09 11:40:40|26084.15|26046.15|26078.54|26040.54|26084.15|26046.15|26078.54|26040.54|10
1620560450000|2021-05-09 11:40:50|26078.38|26040.38|26074.75|26036.75|26080.12|26042.12|26074.15|26036.15|10
1620560460000|2021-05-09 11:41:00|26074.63|26036.63|26069.33|26031.33|26074.63|26036.63|26068.84|26030.84|10
1620560470000|2021-05-09 11:41:10|26068.71|26030.71|26065.81|26027.81|26068.71|26030.71|26065.81|26027.81|10
1620560480000|2021-05-09 11:41:20|26065.49|26027.49|26063.57|26025.57|26065.89|26027.89|26063.2|26025.2|10
1620560490000|2021-05-09 11:41:30|26061.85|26023.85|26064.05|26026.05|26064.57|26026.57|26061.65|26023.65|10
1620560500000|2021-05-09 11:41:40|26061.37|26023.37|26051.54|26013.54|26061.37|26023.37|26051.54|26013.54|10
1620560510000|2021-05-09 11:41:50|26049.86|26011.86|26043.6|26005.6|26049.86|26011.86|26043.6|26005.6|10
1620560520000|2021-05-09 11:42:00|26044.76|26006.76|26035.37|25997.37|26044.76|26006.76|26035.37|25997.37|10
1620560530000|2021-05-09 11:42:10|26033.55|25995.55|26033.64|25995.64|26033.77|25995.77|26032.7|25994.7|10
1620560540000|2021-05-09 11:42:20|26033.99|25995.99|26051.73|26013.73|26052.11|26014.11|26033.99|25995.99|10
1620560550000|2021-05-09 11:42:30|26052.5|26014.5|26058.84|26020.84|26058.84|26020.84|26051|26013|10
1620560560000|2021-05-09 11:42:40|26059.55|26021.55|26056.72|26018.72|26060.35|26022.35|26055.71|26017.71|10
1620560570000|2021-05-09 11:42:50|26058.26|26020.26|26059.21|26021.21|26059.37|26021.37|26055.4|26017.4|10
1620560580000|2021-05-09 11:43:00|26058.17|26020.17|26066.71|26028.71|26066.71|26028.71|26057.85|26019.85|10
1620560590000|2021-05-09 11:43:10|26068.43|26030.43|26076.35|26038.35|26076.4|26038.4|26068.43|26030.43|10
1620560600000|2021-05-09 11:43:20|26079.76|26041.76|26095.58|26057.58|26095.58|26057.58|26079.69|26041.69|10
1620560610000|2021-05-09 11:43:30|26095.66|26057.66|26087.3|26049.3|26096.18|26058.18|26087.3|26049.3|10
1620560620000|2021-05-09 11:43:40|26088.66|26050.66|26089.61|26051.61|26089.61|26051.61|26086.69|26048.69|10
1620560630000|2021-05-09 11:43:50|26090.67|26052.67|26092.64|26054.64|26092.64|26054.64|26090.01|26052.01|10
1620560640000|2021-05-09 11:44:00|26093.76|26055.76|26091.6|26053.6|26094.44|26056.44|26090.7|26052.7|10
1620560650000|2021-05-09 11:44:10|26092.18|26054.18|26088.63|26050.63|26092.18|26054.18|26088.63|26050.63|10
1620560660000|2021-05-09 11:44:20|26090.09|26052.09|26091.16|26053.16|26091.51|26053.51|26088.58|26050.58|10
1620560670000|2021-05-09 11:44:30|26091.15|26053.15|26094.47|26056.47|26094.47|26056.47|26091.15|26053.15|10
1620560680000|2021-05-09 11:44:40|26095.22|26057.22|26100.31|26062.31|26100.39|26062.39|26095.05|26057.05|10
1620560690000|2021-05-09 11:44:50|26100.81|26062.81|26103.06|26065.06|26103.9|26065.9|26100.65|26062.65|10
1620560700000|2021-05-09 11:45:00|26103.12|26065.12|26098.16|26060.16|26103.12|26065.12|26098.16|26060.16|10
1620560710000|2021-05-09 11:45:10|26097.63|26059.63|26096.72|26058.72|26098.25|26060.25|26094.3|26056.3|10
1620560720000|2021-05-09 11:45:20|26097.37|26059.37|26099.28|26061.28|26099.88|26061.88|26097.37|26059.37|9
1620560730000|2021-05-09 11:45:30|26099.94|26061.94|26102.1|26064.1|26102.1|26064.1|26099.94|26061.94|10
1620560740000|2021-05-09 11:45:40|26102.48|26064.48|26105.76|26067.76|26105.76|26067.76|26101.9|26063.9|9
1620560750000|2021-05-09 11:45:50|26105.9|26067.9|26104.14|26066.14|26106.52|26068.52|26103.55|26065.55|10
1620560760000|2021-05-09 11:46:00|26103.17|26065.17|26097.68|26059.68|26103.75|26065.75|26097.68|26059.68|10
1620560770000|2021-05-09 11:46:10|26095.58|26057.58|26091.91|26053.91|26095.58|26057.58|26091.07|26053.07|10
1620560780000|2021-05-09 11:46:20|26092.57|26054.57|26085.26|26047.26|26092.57|26054.57|26084.91|26046.91|10
1620560790000|2021-05-09 11:46:30|26085.09|26047.09|26081.91|26043.91|26085.09|26047.09|26081.08|26043.08|10
1620560800000|2021-05-09 11:46:40|26081.59|26043.59|26082.32|26044.32|26082.32|26044.32|26079.55|26041.55|10
1620560810000|2021-05-09 11:46:50|26085.52|26047.52|26089.56|26051.56|26089.66|26051.66|26084.31|26046.31|9
1620560820000|2021-05-09 11:47:00|26089.01|26051.01|26092.01|26054.01|26093.39|26055.39|26089.01|26051.01|10
1620560830000|2021-05-09 11:47:10|26095.05|26057.05|26098.56|26060.56|26100.23|26062.23|26094.9|26056.9|10
1620560840000|2021-05-09 11:47:20|26101.14|26063.14|26106.57|26068.57|26106.57|26068.57|26101.14|26063.14|9
1620560850000|2021-05-09 11:47:30|26106.88|26068.88|26116.54|26078.54|26116.54|26078.54|26106.88|26068.88|10
1620560860000|2021-05-09 11:47:40|26122.05|26084.05|26122.68|26084.68|26122.94|26084.94|26121.89|26083.89|10
1620560870000|2021-05-09 11:47:50|26122.71|26084.71|26124.21|26086.21|26124.21|26086.21|26122.71|26084.71|10
1620560880000|2021-05-09 11:48:00|26124.71|26086.71|26127.23|26089.23|26127.29|26089.29|26124.53|26086.53|10
1620560890000|2021-05-09 11:48:10|26126.07|26088.07|26127.02|26089.02|26127.4|26089.4|26125.86|26087.86|10
1620560900000|2021-05-09 11:48:20|26127.5|26089.5|26126.23|26088.23|26127.55|26089.55|26126.23|26088.23|10
1620560910000|2021-05-09 11:48:30|26126.19|26088.19|26125.31|26087.31|26126.33|26088.33|26124.23|26086.23|10
1620560920000|2021-05-09 11:48:40|26125.19|26087.19|26116.7|26078.7|26125.2|26087.2|26116.7|26078.7|10
1620560930000|2021-05-09 11:48:50|26114.42|26076.42|26112.03|26074.03|26114.42|26076.42|26111.87|26073.87|10
1620560940000|2021-05-09 11:49:00|26111.01|26073.01|26112.85|26074.85|26113.6|26075.6|26111.01|26073.01|10
1620560950000|2021-05-09 11:49:10|26111.51|26073.51|26108.58|26070.58|26111.51|26073.51|26108.53|26070.53|10
1620560960000|2021-05-09 11:49:20|26108.89|26070.89|26109.81|26071.81|26110.96|26072.96|26108.39|26070.39|10
1620560970000|2021-05-09 11:49:30|26109.96|26071.96|26109.35|26071.35|26110.8|26072.8|26108.15|26070.15|10
1620560980000|2021-05-09 11:49:40|26108.81|26070.81|26107.5|26069.5|26109.78|26071.78|26107.5|26069.5|10
1620560990000|2021-05-09 11:49:50|26108.68|26070.68|26106.11|26068.11|26108.68|26070.68|26106.11|26068.11|10
1620561000000|2021-05-09 11:50:00|26106.76|26068.76|26104.27|26066.27|26107.22|26069.22|26104.27|26066.27|9
1620561010000|2021-05-09 11:50:10|26102.44|26064.44|26093.86|26055.86|26102.44|26064.44|26093.86|26055.86|10
1620561020000|2021-05-09 11:50:20|26092.56|26054.56|26084.72|26046.72|26092.56|26054.56|26084.72|26046.72|10
1620561030000|2021-05-09 11:50:30|26084.4|26046.4|26080.67|26042.67|26084.5|26046.5|26080.06|26042.06|10
1620561040000|2021-05-09 11:50:40|26080.1|26042.1|26071.95|26033.95|26080.1|26042.1|26071.95|26033.95|10
1620561050000|2021-05-09 11:50:50|26069.94|26031.94|26066.1|26028.1|26069.94|26031.94|26066.1|26028.1|10
1620561060000|2021-05-09 11:51:00|26065.2|26027.2|26061.35|26023.35|26065.2|26027.2|26060.86|26022.86|10
1620561070000|2021-05-09 11:51:10|26060.45|26022.45|26052.82|26014.82|26060.45|26022.45|26052.82|26014.82|10
1620561080000|2021-05-09 11:51:20|26050.87|26012.87|26041.65|26003.65|26050.87|26012.87|26041.12|26003.12|10
1620561090000|2021-05-09 11:51:30|26040.99|26002.99|26036.59|25998.59|26040.99|26002.99|26036.59|25998.59|10
1620561100000|2021-05-09 11:51:40|26036.67|25998.67|26040.67|26002.67|26040.67|26002.67|26036.35|25998.35|10
1620561110000|2021-05-09 11:51:50|26040.79|26002.79|26044.26|26006.26|26044.37|26006.37|26040.79|26002.79|10
1620561120000|2021-05-09 11:52:00|26044.64|26006.64|26046.67|26008.67|26046.75|26008.75|26044.45|26006.45|10
1620561130000|2021-05-09 11:52:10|26046.41|26008.41|26042.72|26004.72|26046.41|26008.41|26042.18|26004.18|10
1620561140000|2021-05-09 11:52:20|26041.31|26003.31|26039.81|26001.81|26042.69|26004.69|26037.5|25999.5|10
1620561150000|2021-05-09 11:52:30|26039.39|26001.39|26033.65|25995.65|26039.39|26001.39|26033.65|25995.65|10
1620561160000|2021-05-09 11:52:40|26035.37|25997.37|26038.36|26000.36|26038.65|26000.65|26035.33|25997.33|10
1620561170000|2021-05-09 11:52:50|26038.82|26000.82|26037.13|25999.13|26039.41|26001.41|26037.13|25999.13|10
1620561180000|2021-05-09 11:53:00|26035.8|25997.8|26035.87|25997.87|26037.6|25999.6|26034.82|25996.82|10
1620561190000|2021-05-09 11:53:10|26036.18|25998.18|26040.16|26002.16|26040.51|26002.51|26036.18|25998.18|10
1620561200000|2021-05-09 11:53:20|26041.08|26003.08|26036.97|25998.97|26042.51|26004.51|26036.97|25998.97|10
1620561210000|2021-05-09 11:53:30|26036.68|25998.68|26018.92|25980.92|26036.68|25998.68|26018.92|25980.92|10
1620561220000|2021-05-09 11:53:40|26018.08|25980.08|26011.01|25973.01|26018.08|25980.08|26011.01|25973.01|10
1620561230000|2021-05-09 11:53:50|26009.89|25971.89|26008.68|25970.68|26009.89|25971.89|26008.31|25970.31|10
1620561240000|2021-05-09 11:54:00|26007.88|25969.88|26013.41|25975.41|26014.05|25976.05|26007.88|25969.88|10
1620561250000|2021-05-09 11:54:10|26014.18|25976.18|26017.02|25979.02|26018.13|25980.13|26014.18|25976.18|10
1620561260000|2021-05-09 11:54:20|26015.97|25977.97|26011.75|25973.75|26015.97|25977.97|26011.75|25973.75|10
1620561270000|2021-05-09 11:54:30|26012.1|25974.1|26013.64|25975.64|26015.12|25977.12|26012.09|25974.09|10
1620561280000|2021-05-09 11:54:40|26013.86|25975.86|26010.23|25972.23|26013.86|25975.86|26010.2|25972.2|10
1620561290000|2021-05-09 11:54:50|26009.61|25971.61|26006.81|25968.81|26009.85|25971.85|26006.81|25968.81|10
1620561300000|2021-05-09 11:55:00|26006.22|25968.22|26000.97|25962.97|26006.22|25968.22|25999.76|25961.76|10
1620561310000|2021-05-09 11:55:10|26001.72|25963.72|25998.2|25960.2|26002.56|25964.56|25997.64|25959.64|10
1620561320000|2021-05-09 11:55:20|25997.97|25959.97|25999.49|25961.49|26000.12|25962.12|25997.87|25959.87|10
1620561330000|2021-05-09 11:55:30|26000.35|25962.35|26015.46|25977.46|26015.46|25977.46|26000.35|25962.35|10
1620561340000|2021-05-09 11:55:40|26018.55|25980.55|26027.83|25989.83|26027.83|25989.83|26018.55|25980.55|10
1620561350000|2021-05-09 11:55:50|26029.44|25991.44|26034.2|25996.2|26035.28|25997.28|26029.28|25991.28|10
1620561360000|2021-05-09 11:56:00|26033.48|25995.48|26037.68|25999.68|26037.99|25999.99|26033.48|25995.48|10
1620561370000|2021-05-09 11:56:10|26040.67|26002.67|26045.85|26007.85|26045.85|26007.85|26038.59|26000.59|10
1620561380000|2021-05-09 11:56:20|26047.19|26009.19|26050.06|26012.06|26050.76|26012.76|26047.19|26009.19|10
1620561390000|2021-05-09 11:56:30|26049.05|26011.05|26050.07|26012.07|26052.12|26014.12|26049.05|26011.05|10
1620561400000|2021-05-09 11:56:40|26049.37|26011.37|26051.23|26013.23|26051.6|26013.6|26049.37|26011.37|10
1620561410000|2021-05-09 11:56:50|26050.61|26012.61|26047.56|26009.56|26050.61|26012.61|26045.79|26007.79|10
1620561420000|2021-05-09 11:57:00|26047.25|26009.25|26048.92|26010.92|26051.02|26013.02|26046.1|26008.1|10
1620561430000|2021-05-09 11:57:10|26047.96|26009.96|26020.4|25982.4|26047.96|26009.96|26020.4|25982.4|10
1620561440000|2021-05-09 11:57:20|26010.58|25972.58|25982.8|25944.8|26010.58|25972.58|25982.8|25944.8|10
1620561450000|2021-05-09 11:57:30|25982.95|25944.95|25963.43|25925.43|25986.85|25948.85|25963.43|25925.43|10
1620561460000|2021-05-09 11:57:40|25962.17|25924.17|25958.98|25920.98|25963.18|25925.18|25958.98|25920.98|10
1620561470000|2021-05-09 11:57:50|25958.3|25920.3|25947.95|25909.95|25958.3|25920.3|25947.95|25909.95|10
1620561480000|2021-05-09 11:58:00|25948.4|25910.4|25947.39|25909.39|25949.83|25911.83|25945.49|25907.49|10
1620561490000|2021-05-09 11:58:10|25948.48|25910.48|25940.52|25902.52|25948.48|25910.48|25940.52|25902.52|10
1620561500000|2021-05-09 11:58:20|25940.18|25902.18|25938.98|25900.98|25940.18|25902.18|25936.23|25898.23|10
1620561510000|2021-05-09 11:58:30|25936.09|25898.09|25931.05|25893.05|25936.76|25898.76|25931.05|25893.05|10
1620561520000|2021-05-09 11:58:40|25931.04|25893.04|25929.61|25891.61|25931.04|25893.04|25925.86|25887.86|10
1620561530000|2021-05-09 11:58:50|25929.63|25891.63|25928.84|25890.84|25929.68|25891.68|25926.37|25888.37|10
1620561540000|2021-05-09 11:59:00|25929.02|25891.02|25932.74|25894.74|25933.28|25895.28|25929.02|25891.02|10
1620561550000|2021-05-09 11:59:10|25933.3|25895.3|25950.46|25912.46|25950.8|25912.8|25933.3|25895.3|10
1620561560000|2021-05-09 11:59:20|25950.88|25912.88|25959.2|25921.2|25959.2|25921.2|25950.88|25912.88|10
1620561570000|2021-05-09 11:59:30|25958.63|25920.63|25955.77|25917.77|25958.63|25920.63|25955.6|25917.6|10
1620561580000|2021-05-09 11:59:40|25954.03|25916.03|25948.97|25910.97|25954.03|25916.03|25948.49|25910.49|10
1620561590000|2021-05-09 11:59:50|25947.57|25909.57|25947.71|25909.71|25948.28|25910.28|25943.67|25905.67|10
1620561600000|2021-05-09 12:00:00|25945.79|25907.79|25941.87|25903.87|25945.79|25907.79|25940.2|25902.2|10
1620561610000|2021-05-09 12:00:10|25944.95|25906.95|25941.86|25903.86|25949.65|25911.65|25939|25901|10
1620561620000|2021-05-09 12:00:20|25941.58|25903.58|25938.43|25900.43|25943.08|25905.08|25935.58|25897.58|10
1620561630000|2021-05-09 12:00:30|25938.8|25900.8|25948.25|25910.25|25948.25|25910.25|25938.8|25900.8|10
1620561640000|2021-05-09 12:00:40|25948.36|25910.36|25948.46|25910.46|25948.46|25910.46|25945.45|25907.45|10
1620561650000|2021-05-09 12:00:50|25948|25910|25948.55|25910.55|25950.33|25912.33|25946.99|25908.99|10
1620561660000|2021-05-09 12:01:00|25947.67|25909.67|25947.88|25909.88|25947.9|25909.9|25945.37|25907.37|10
1620561670000|2021-05-09 12:01:10|25948|25910|25950.46|25912.46|25950.46|25912.46|25946.89|25908.89|10
1620561680000|2021-05-09 12:01:20|25951.48|25913.48|25955.77|25917.77|25955.77|25917.77|25951.48|25913.48|10
1620561690000|2021-05-09 12:01:30|25956.18|25918.18|25965.62|25927.62|25965.62|25927.62|25956.18|25918.18|10
1620561700000|2021-05-09 12:01:40|25965.78|25927.78|25962.38|25924.38|25965.78|25927.78|25961|25923|10
1620561710000|2021-05-09 12:01:50|25962.39|25924.39|25959.5|25921.5|25962.46|25924.46|25959.1|25921.1|10
1620561720000|2021-05-09 12:02:00|25960.17|25922.17|25961.39|25923.39|25962.72|25924.72|25960.17|25922.17|10
1620561730000|2021-05-09 12:02:10|25962.75|25924.75|25940.48|25902.48|25962.75|25924.75|25940.48|25902.48|10
1620561740000|2021-05-09 12:02:20|25938.51|25900.51|25924.71|25886.71|25938.92|25900.92|25924.71|25886.71|10
1620561750000|2021-05-09 12:02:30|25918.25|25880.25|25914.05|25876.05|25918.25|25880.25|25913.49|25875.49|10
1620561760000|2021-05-09 12:02:40|25912.93|25874.93|25912.72|25874.72|25915.41|25877.41|25912.35|25874.35|10
1620561770000|2021-05-09 12:02:50|25911.9|25873.9|25912.61|25874.61|25914.73|25876.73|25910.09|25872.09|10
1620561780000|2021-05-09 12:03:00|25913.49|25875.49|25905.18|25867.18|25913.49|25875.49|25905.18|25867.18|10
1620561790000|2021-05-09 12:03:10|25905.41|25867.41|25902.29|25864.29|25905.62|25867.62|25900.3|25862.3|10
1620561800000|2021-05-09 12:03:20|25901.67|25863.67|25899|25861|25902|25864|25899|25861|10
1620561810000|2021-05-09 12:03:30|25897.07|25859.07|25888.77|25850.77|25897.07|25859.07|25888.48|25850.48|10
1620561820000|2021-05-09 12:03:40|25888.51|25850.51|25880.9|25842.9|25888.51|25850.51|25880.78|25842.78|10
1620561830000|2021-05-09 12:03:50|25879.57|25841.57|25848.89|25810.89|25879.57|25841.57|25848.23|25810.23|10
1620561840000|2021-05-09 12:04:00|25848.62|25810.62|25839.64|25801.64|25848.62|25810.62|25837.44|25799.44|10
1620561850000|2021-05-09 12:04:10|25835.88|25797.88|25839.7|25801.7|25841.72|25803.72|25833.98|25795.98|10
1620561860000|2021-05-09 12:04:20|25840.4|25802.4|25843.93|25805.93|25845.31|25807.31|25839.6|25801.6|10
1620561870000|2021-05-09 12:04:30|25844.45|25806.45|25833.75|25795.75|25845.02|25807.02|25833.57|25795.57|10
1620561880000|2021-05-09 12:04:40|25831.77|25793.77|25818.24|25780.24|25831.77|25793.77|25817.1|25779.1|10
1620561890000|2021-05-09 12:04:50|25819.52|25781.52|25810.22|25772.22|25819.52|25781.52|25810.22|25772.22|10
1620561900000|2021-05-09 12:05:00|25809.67|25771.67|25807.56|25769.56|25811.31|25773.31|25806.64|25768.64|10
1620561910000|2021-05-09 12:05:10|25800.04|25762.04|25787.58|25749.58|25802.11|25764.11|25784.82|25746.82|10
1620561920000|2021-05-09 12:05:20|25783.63|25745.63|25778.64|25740.64|25783.64|25745.64|25778.64|25740.64|10
1620561930000|2021-05-09 12:05:30|25778.62|25740.62|25777.27|25739.27|25779.5|25741.5|25777.11|25739.11|10
1620561940000|2021-05-09 12:05:40|25776.31|25738.31|25768.11|25730.11|25776.31|25738.31|25768.11|25730.11|10
1620561950000|2021-05-09 12:05:50|25767.41|25729.41|25765.75|25727.75|25767.41|25729.41|25763.09|25725.09|10
1620561960000|2021-05-09 12:06:00|25769.8|25731.8|25778.25|25740.25|25778.68|25740.68|25769.8|25731.8|10
1620561970000|2021-05-09 12:06:10|25778.05|25740.05|25766.18|25728.18|25778.38|25740.38|25766.18|25728.18|10
1620561980000|2021-05-09 12:06:20|25764.91|25726.91|25763.34|25725.34|25764.91|25726.91|25763|25725|10
1620561990000|2021-05-09 12:06:30|25762.49|25724.49|25759.12|25721.12|25763.23|25725.23|25758.6|25720.6|10
1620562000000|2021-05-09 12:06:40|25756.73|25718.73|25755.09|25717.09|25756.73|25718.73|25753.64|25715.64|10
1620562010000|2021-05-09 12:06:50|25755.76|25717.76|25747.15|25709.15|25755.76|25717.76|25747.15|25709.15|10
1620562020000|2021-05-09 12:07:00|25745.79|25707.79|25705.52|25667.52|25745.79|25707.79|25705.52|25667.52|10
1620562030000|2021-05-09 12:07:10|25704.44|25666.44|25708.03|25670.03|25708.03|25670.03|25701.69|25663.69|10
1620562040000|2021-05-09 12:07:20|25707.14|25669.14|25697.17|25659.17|25709.99|25671.99|25694.15|25656.15|10
1620562050000|2021-05-09 12:07:30|25699.79|25661.79|25713.73|25675.73|25714.02|25676.02|25699.71|25661.71|10
1620562060000|2021-05-09 12:07:40|25712.86|25674.86|25707.18|25669.18|25722.32|25684.32|25707.18|25669.18|10
1620562070000|2021-05-09 12:07:50|25704.12|25666.12|25701.73|25663.73|25704.12|25666.12|25697.38|25659.38|10
1620562080000|2021-05-09 12:08:00|25702.91|25664.91|25722.28|25684.28|25722.28|25684.28|25702.91|25664.91|10
1620562090000|2021-05-09 12:08:10|25722.5|25684.5|25733.88|25695.88|25737.93|25699.93|25722.5|25684.5|10
1620562100000|2021-05-09 12:08:20|25733.47|25695.47|25746.44|25708.44|25746.44|25708.44|25733.47|25695.47|10
1620562110000|2021-05-09 12:08:30|25749.33|25711.33|25741.16|25703.16|25749.33|25711.33|25739.62|25701.62|10
1620562120000|2021-05-09 12:08:40|25739.95|25701.95|25725.98|25687.98|25740.48|25702.48|25725.98|25687.98|10
1620562130000|2021-05-09 12:08:50|25722.43|25684.43|25703.44|25665.44|25722.43|25684.43|25703.44|25665.44|10
1620562140000|2021-05-09 12:09:00|25703.81|25665.81|25676.83|25638.83|25703.81|25665.81|25676.83|25638.83|10
1620562150000|2021-05-09 12:09:10|25677.54|25639.54|25673.44|25635.44|25677.59|25639.59|25673.44|25635.44|10
1620562160000|2021-05-09 12:09:20|25669.47|25631.47|25663.9|25625.9|25669.56|25631.56|25663.9|25625.9|10
1620562170000|2021-05-09 12:09:30|25653.62|25615.62|25652.77|25614.77|25653.62|25615.62|25635.65|25597.65|10
1620562180000|2021-05-09 12:09:40|25654.44|25616.44|25662.39|25624.39|25662.61|25624.61|25654.44|25616.44|10
1620562190000|2021-05-09 12:09:50|25663.11|25625.11|25668.15|25630.15|25668.15|25630.15|25657.25|25619.25|10
1620562200000|2021-05-09 12:10:00|25669.65|25631.65|25680.04|25642.04|25680.04|25642.04|25669.65|25631.65|10
1620562210000|2021-05-09 12:10:10|25681.21|25643.21|25688.07|25650.07|25688.07|25650.07|25681.21|25643.21|10
1620562220000|2021-05-09 12:10:20|25689.77|25651.77|25685.64|25647.64|25689.77|25651.77|25684.3|25646.3|10
1620562230000|2021-05-09 12:10:30|25685.86|25647.86|25686.93|25648.93|25687.54|25649.54|25683.34|25645.34|10
1620562240000|2021-05-09 12:10:40|25688.34|25650.34|25680.04|25642.04|25688.69|25650.69|25680.04|25642.04|10
1620562250000|2021-05-09 12:10:50|25677.98|25639.98|25670.32|25632.32|25680.57|25642.57|25670.32|25632.32|10
1620562260000|2021-05-09 12:11:00|25668.39|25630.39|25668.21|25630.21|25668.78|25630.78|25665.48|25627.48|10
1620562270000|2021-05-09 12:11:10|25673.56|25635.56|25678.39|25640.39|25678.39|25640.39|25669.43|25631.43|10
1620562280000|2021-05-09 12:11:20|25677.18|25639.18|25668.43|25630.43|25677.18|25639.18|25668.21|25630.21|10
1620562290000|2021-05-09 12:11:30|25668.75|25630.75|25679.39|25641.39|25681.2|25643.2|25668.75|25630.75|10
1620562300000|2021-05-09 12:11:40|25682.25|25644.25|25687.25|25649.25|25687.25|25649.25|25680.42|25642.42|10
1620562310000|2021-05-09 12:11:50|25687.44|25649.44|25685.32|25647.32|25692.73|25654.73|25685.32|25647.32|10
1620562320000|2021-05-09 12:12:00|25683.31|25645.31|25668.01|25630.01|25683.31|25645.31|25668.01|25630.01|10
1620562330000|2021-05-09 12:12:10|25668.56|25630.56|25691.05|25653.05|25691.05|25653.05|25668.56|25630.56|10
1620562340000|2021-05-09 12:12:20|25691.34|25653.34|25710.27|25672.27|25710.27|25672.27|25691.34|25653.34|10
1620562350000|2021-05-09 12:12:30|25713.28|25675.28|25714.95|25676.95|25728.02|25690.02|25713.13|25675.13|10
1620562360000|2021-05-09 12:12:40|25715.52|25677.52|25709.64|25671.64|25720.48|25682.48|25709.64|25671.64|10
1620562370000|2021-05-09 12:12:50|25708.04|25670.04|25699.7|25661.7|25708.98|25670.98|25699.7|25661.7|10
1620562380000|2021-05-09 12:13:00|25698.26|25660.26|25688.6|25650.6|25698.36|25660.36|25688.6|25650.6|10
1620562390000|2021-05-09 12:13:10|25689.43|25651.43|25671.37|25633.37|25689.43|25651.43|25671.37|25633.37|10
1620562400000|2021-05-09 12:13:20|25668.79|25630.79|25663.99|25625.99|25668.79|25630.79|25663.99|25625.99|10
1620562410000|2021-05-09 12:13:30|25662.33|25624.33|25649.51|25611.51|25662.9|25624.9|25645.46|25607.46|10
1620562420000|2021-05-09 12:13:40|25650.01|25612.01|25620.58|25582.58|25650.01|25612.01|25620.58|25582.58|10
1620562430000|2021-05-09 12:13:50|25617.69|25579.69|25605.45|25567.45|25617.69|25579.69|25602.45|25564.45|10
1620562440000|2021-05-09 12:14:00|25607.95|25569.95|25594.06|25556.06|25610.66|25572.66|25585.46|25547.46|10
1620562450000|2021-05-09 12:14:10|25588.52|25550.52|25559.31|25521.31|25588.52|25550.52|25559.31|25521.31|10
1620562460000|2021-05-09 12:14:20|25557.07|25519.07|25590.21|25552.21|25590.21|25552.21|25557.07|25519.07|10
1620562470000|2021-05-09 12:14:30|25591.04|25553.04|25559.33|25521.33|25591.04|25553.04|25556.75|25518.75|10
1620562480000|2021-05-09 12:14:40|25560.46|25522.46|25555.37|25517.37|25560.46|25522.46|25550.88|25512.88|10
1620562490000|2021-05-09 12:14:50|25556.85|25518.85|25561.76|25523.76|25562.11|25524.11|25556.85|25518.85|10
1620562500000|2021-05-09 12:15:00|25562.62|25524.62|25557.5|25519.5|25567.17|25529.17|25557.5|25519.5|10
1620562510000|2021-05-09 12:15:10|25555.43|25517.43|25542.43|25504.43|25556.62|25518.62|25542.43|25504.43|10
1620562520000|2021-05-09 12:15:20|25545.1|25507.1|25551.33|25513.33|25551.47|25513.47|25541.24|25503.24|10
1620562530000|2021-05-09 12:15:30|25550.12|25512.12|25587.8|25549.8|25587.8|25549.8|25550.12|25512.12|10
1620562540000|2021-05-09 12:15:40|25588.86|25550.86|25589.27|25551.27|25589.27|25551.27|25586.59|25548.59|10
1620562550000|2021-05-09 12:15:50|25591.09|25553.09|25587.47|25549.47|25591.09|25553.09|25587.36|25549.36|10
1620562560000|2021-05-09 12:16:00|25586.08|25548.08|25601.28|25563.28|25601.28|25563.28|25584.52|25546.52|10
1620562570000|2021-05-09 12:16:10|25601.93|25563.93|25613.18|25575.18|25613.18|25575.18|25601.93|25563.93|10
1620562580000|2021-05-09 12:16:20|25618.14|25580.14|25638.57|25600.57|25638.57|25600.57|25618.14|25580.14|10
1620562590000|2021-05-09 12:16:30|25637.74|25599.74|25644.07|25606.07|25644.07|25606.07|25637.74|25599.74|10
1620562600000|2021-05-09 12:16:40|25644.28|25606.28|25646.86|25608.86|25646.86|25608.86|25641.17|25603.17|10
1620562610000|2021-05-09 12:16:50|25645.04|25607.04|25658.52|25620.52|25659.04|25621.04|25642.97|25604.97|10
1620562620000|2021-05-09 12:17:00|25657.6|25619.6|25670.97|25632.97|25671.38|25633.38|25656.57|25618.57|10
1620562630000|2021-05-09 12:17:10|25670.12|25632.12|25671.06|25633.06|25673.86|25635.86|25667.08|25629.08|10
1620562640000|2021-05-09 12:17:20|25673.37|25635.37|25668.18|25630.18|25675.33|25637.33|25668.18|25630.18|10
1620562650000|2021-05-09 12:17:30|25669.85|25631.85|25672.15|25634.15|25672.76|25634.76|25667.58|25629.58|10
1620562660000|2021-05-09 12:17:40|25671.96|25633.96|25673.71|25635.71|25674.01|25636.01|25671.31|25633.31|10
1620562670000|2021-05-09 12:17:50|25676.19|25638.19|25672.66|25634.66|25679.79|25641.79|25672.12|25634.12|10
1620562680000|2021-05-09 12:18:00|25673.19|25635.19|25668.36|25630.36|25673.19|25635.19|25668.36|25630.36|10
1620562690000|2021-05-09 12:18:10|25667.51|25629.51|25661.74|25623.74|25667.51|25629.51|25661.74|25623.74|10
1620562700000|2021-05-09 12:18:20|25658.29|25620.29|25657.38|25619.38|25658.29|25620.29|25652.23|25614.23|10
1620562710000|2021-05-09 12:18:30|25656.36|25618.36|25661.18|25623.18|25661.18|25623.18|25656.36|25618.36|10
1620562720000|2021-05-09 12:18:40|25661.24|25623.24|25665.62|25627.62|25665.62|25627.62|25660.75|25622.75|10
1620562730000|2021-05-09 12:18:50|25666.39|25628.39|25666.61|25628.61|25667.4|25629.4|25664.6|25626.6|10
1620562740000|2021-05-09 12:19:00|25666.75|25628.75|25690.9|25652.9|25690.9|25652.9|25665.97|25627.97|10
1620562750000|2021-05-09 12:19:10|25691.35|25653.35|25692.83|25654.83|25695.39|25657.39|25691.35|25653.35|10
1620562760000|2021-05-09 12:19:20|25693.33|25655.33|25695.24|25657.24|25697.32|25659.32|25693.33|25655.33|10
1620562770000|2021-05-09 12:19:30|25697.12|25659.12|25685.14|25647.14|25697.12|25659.12|25684.27|25646.27|10
1620562780000|2021-05-09 12:19:40|25684.43|25646.43|25687.01|25649.01|25689|25651|25684.43|25646.43|10
1620562790000|2021-05-09 12:19:50|25688.97|25650.97|25689.45|25651.45|25690.25|25652.25|25686.43|25648.43|10
1620562800000|2021-05-09 12:20:00|25690.44|25652.44|25686.05|25648.05|25696.09|25658.09|25686.05|25648.05|10
1620562810000|2021-05-09 12:20:10|25686.17|25648.17|25679.11|25641.11|25686.17|25648.17|25676.71|25638.71|10
1620562820000|2021-05-09 12:20:20|25679.89|25641.89|25681.56|25643.56|25683.52|25645.52|25678.83|25640.83|10
1620562830000|2021-05-09 12:20:30|25681.12|25643.12|25667.87|25629.87|25681.12|25643.12|25667.87|25629.87|10
1620562840000|2021-05-09 12:20:40|25667.23|25629.23|25651.7|25613.7|25667.91|25629.91|25650.39|25612.39|10
1620562850000|2021-05-09 12:20:50|25651.1|25613.1|25619.66|25581.66|25651.1|25613.1|25619.66|25581.66|10
1620562860000|2021-05-09 12:21:00|25619.12|25581.12|25582.02|25544.02|25619.12|25581.12|25582.02|25544.02|10
1620562870000|2021-05-09 12:21:10|25578.02|25540.02|25573.28|25535.28|25578.02|25540.02|25572.02|25534.02|10
1620562880000|2021-05-09 12:21:20|25572.04|25534.04|25577.46|25539.46|25578.77|25540.77|25567.83|25529.83|10
1620562890000|2021-05-09 12:21:30|25575.87|25537.87|25563.03|25525.03|25575.87|25537.87|25562.12|25524.12|10
1620562900000|2021-05-09 12:21:40|25558.96|25520.96|25552.56|25514.56|25558.96|25520.96|25550.54|25512.54|10
1620562910000|2021-05-09 12:21:50|25551.97|25513.97|25499.8|25461.8|25551.97|25513.97|25499.8|25461.8|10
1620562920000|2021-05-09 12:22:00|25498.85|25460.85|25445.93|25407.93|25498.85|25460.85|25445.93|25407.93|10
1620562930000|2021-05-09 12:22:10|25444.76|25406.76|25406.36|25368.36|25444.76|25406.76|25401.07|25363.07|10
1620562940000|2021-05-09 12:22:20|25403.5|25365.5|25447.08|25409.08|25447.08|25409.08|25403.5|25365.5|10
1620562950000|2021-05-09 12:22:30|25449.4|25411.4|25435.97|25397.97|25450.71|25412.71|25435.97|25397.97|10
1620562960000|2021-05-09 12:22:40|25435.46|25397.46|25386.27|25348.27|25435.46|25397.46|25386.27|25348.27|10
1620562970000|2021-05-09 12:22:50|25382.13|25344.13|25386.67|25348.67|25396.44|25358.44|25382.13|25344.13|10
1620562980000|2021-05-09 12:23:00|25387.28|25349.28|25376.86|25338.86|25387.28|25349.28|25374.09|25336.09|10
1620562990000|2021-05-09 12:23:10|25379.06|25341.06|25397.78|25359.78|25397.78|25359.78|25379.06|25341.06|9
1620563000000|2021-05-09 12:23:20|25401.91|25363.91|25439.3|25401.3|25439.3|25401.3|25401.91|25363.91|10
1620563010000|2021-05-09 12:23:30|25440.97|25402.97|25461.71|25423.71|25461.71|25423.71|25440.77|25402.77|10
1620563020000|2021-05-09 12:23:40|25463.58|25425.58|25495.36|25457.36|25495.36|25457.36|25463.58|25425.58|10
1620563030000|2021-05-09 12:23:50|25496.67|25458.67|25503.17|25465.17|25503.26|25465.26|25496.67|25458.67|10
1620563040000|2021-05-09 12:24:00|25502.21|25464.21|25506.23|25468.23|25507.44|25469.44|25499.4|25461.4|10
1620563050000|2021-05-09 12:24:10|25506.99|25468.99|25512.62|25474.62|25512.62|25474.62|25506.28|25468.28|9
1620563060000|2021-05-09 12:24:20|25512.37|25474.37|25510.2|25472.2|25520.55|25482.55|25510.2|25472.2|10
1620563070000|2021-05-09 12:24:30|25509.96|25471.96|25474.87|25436.87|25509.96|25471.96|25474.87|25436.87|10
1620563080000|2021-05-09 12:24:40|25476.69|25438.69|25464.78|25426.78|25476.69|25438.69|25464.78|25426.78|10
1620563090000|2021-05-09 12:24:50|25463.16|25425.16|25440.23|25402.23|25463.55|25425.55|25440.23|25402.23|10
1620563100000|2021-05-09 12:25:00|25436.86|25398.86|25420.91|25382.91|25436.86|25398.86|25420.52|25382.52|10
1620563110000|2021-05-09 12:25:10|25418.98|25380.98|25418.76|25380.76|25420.23|25382.23|25417.13|25379.13|10
1620563120000|2021-05-09 12:25:20|25419.97|25381.97|25429.5|25391.5|25430.55|25392.55|25418.79|25380.79|10
1620563130000|2021-05-09 12:25:30|25429.93|25391.93|25426.6|25388.6|25430.5|25392.5|25423.06|25385.06|10
1620563140000|2021-05-09 12:25:40|25426.17|25388.17|25417.59|25379.59|25426.17|25388.17|25417.37|25379.37|10
1620563150000|2021-05-09 12:25:50|25417.85|25379.85|25395.75|25357.75|25417.85|25379.85|25395.75|25357.75|10
1620563160000|2021-05-09 12:26:00|25391.39|25353.39|25368.32|25330.32|25391.39|25353.39|25368.32|25330.32|10
1620563170000|2021-05-09 12:26:10|25352.68|25314.68|25329.75|25291.75|25352.68|25314.68|25329.75|25291.75|10
1620563180000|2021-05-09 12:26:20|25328.99|25290.99|25325.57|25287.57|25328.99|25290.99|25319.6|25281.6|10
1620563190000|2021-05-09 12:26:30|25326.63|25288.63|25355.36|25317.36|25355.36|25317.36|25326.63|25288.63|10
1620563200000|2021-05-09 12:26:40|25356.23|25318.23|25384.9|25346.9|25384.9|25346.9|25356.23|25318.23|10
1620563210000|2021-05-09 12:26:50|25383|25345|25390.75|25352.75|25395.65|25357.65|25383|25345|10
1620563220000|2021-05-09 12:27:00|25388.05|25350.05|25366.18|25328.18|25388.44|25350.44|25364.97|25326.97|10
1620563230000|2021-05-09 12:27:10|25362.38|25324.38|25344.49|25306.49|25362.38|25324.38|25343.75|25305.75|10
1620563240000|2021-05-09 12:27:20|25344.85|25306.85|25339.29|25301.29|25344.85|25306.85|25338.02|25300.02|10
1620563250000|2021-05-09 12:27:30|25337.22|25299.22|25331.72|25293.72|25337.54|25299.54|25331.72|25293.72|10
1620563260000|2021-05-09 12:27:40|25331.09|25293.09|25319.64|25281.64|25331.09|25293.09|25319.31|25281.31|10
1620563270000|2021-05-09 12:27:50|25319.96|25281.96|25325.67|25287.67|25325.67|25287.67|25319.18|25281.18|10
1620563280000|2021-05-09 12:28:00|25326.45|25288.45|25345.82|25307.82|25345.82|25307.82|25326.45|25288.45|10
1620563290000|2021-05-09 12:28:10|25344.89|25306.89|25359.04|25321.04|25359.04|25321.04|25344.89|25306.89|10
1620563300000|2021-05-09 12:28:20|25366.38|25328.38|25359.95|25321.95|25369.27|25331.27|25359.84|25321.84|10
1620563310000|2021-05-09 12:28:30|25358.39|25320.39|25353.42|25315.42|25358.39|25320.39|25351.8|25313.8|10
1620563320000|2021-05-09 12:28:40|25353.38|25315.38|25374.46|25336.46|25374.46|25336.46|25353.38|25315.38|10
1620563330000|2021-05-09 12:28:50|25377.49|25339.49|25393.31|25355.31|25393.31|25355.31|25377.49|25339.49|10
1620563340000|2021-05-09 12:29:00|25395.2|25357.2|25406.8|25368.8|25406.8|25368.8|25395.2|25357.2|10
1620563350000|2021-05-09 12:29:10|25407.68|25369.68|25410.03|25372.03|25410.09|25372.09|25406.71|25368.71|10
1620563360000|2021-05-09 12:29:20|25410.16|25372.16|25409.6|25371.6|25412.37|25374.37|25408.49|25370.49|10
1620563370000|2021-05-09 12:29:30|25409.23|25371.23|25403.37|25365.37|25409.73|25371.73|25403.37|25365.37|10
1620563380000|2021-05-09 12:29:40|25405.56|25367.56|25398.33|25360.33|25405.56|25367.56|25397|25359|9
1620563390000|2021-05-09 12:29:50|25395.87|25357.87|25409.94|25371.94|25411.14|25373.14|25395.87|25357.87|10
1620563400000|2021-05-09 12:30:00|25409.18|25371.18|25406.15|25368.15|25410.45|25372.45|25406.15|25368.15|10
1620563410000|2021-05-09 12:30:10|25404.4|25366.4|25400.7|25362.7|25404.4|25366.4|25395.66|25357.66|10
1620563420000|2021-05-09 12:30:20|25402.74|25364.74|25411.12|25373.12|25411.12|25373.12|25402.56|25364.56|10
1620563430000|2021-05-09 12:30:30|25413.19|25375.19|25411.48|25373.48|25413.67|25375.67|25411.46|25373.46|10
1620563440000|2021-05-09 12:30:40|25411.27|25373.27|25411.91|25373.91|25411.91|25373.91|25408.02|25370.02|10
1620563450000|2021-05-09 12:30:50|25411.82|25373.82|25417.02|25379.02|25419.92|25381.92|25411.82|25373.82|10
1620563460000|2021-05-09 12:31:00|25417.42|25379.42|25422.75|25384.75|25422.75|25384.75|25417.42|25379.42|10
1620563470000|2021-05-09 12:31:10|25421.56|25383.56|25422.25|25384.25|25425.31|25387.31|25421.56|25383.56|10
1620563480000|2021-05-09 12:31:20|25422.16|25384.16|25426.41|25388.41|25426.41|25388.41|25421.5|25383.5|10
1620563490000|2021-05-09 12:31:30|25426.39|25388.39|25424.28|25386.28|25426.91|25388.91|25424.28|25386.28|10
1620563500000|2021-05-09 12:31:40|25424.55|25386.55|25424.23|25386.23|25426.13|25388.13|25424|25386|10
1620563510000|2021-05-09 12:31:50|25424.38|25386.38|25430.28|25392.28|25430.62|25392.62|25424.22|25386.22|10
1620563520000|2021-05-09 12:32:00|25430.88|25392.88|25424.23|25386.23|25431.64|25393.64|25422.63|25384.63|10
1620563530000|2021-05-09 12:32:10|25422.47|25384.47|25428.09|25390.09|25428.09|25390.09|25422.47|25384.47|10
1620563540000|2021-05-09 12:32:20|25426.67|25388.67|25428.11|25390.11|25428.11|25390.11|25426.1|25388.1|10
1620563550000|2021-05-09 12:32:30|25428.98|25390.98|25438.07|25400.07|25438.07|25400.07|25428.34|25390.34|10
1620563560000|2021-05-09 12:32:40|25438.48|25400.48|25456.18|25418.18|25456.18|25418.18|25438.48|25400.48|10
1620563570000|2021-05-09 12:32:50|25457.58|25419.58|25470.63|25432.63|25470.7|25432.7|25456.85|25418.85|10
1620563580000|2021-05-09 12:33:00|25471.24|25433.24|25475.28|25437.28|25475.28|25437.28|25471.24|25433.24|10
1620563590000|2021-05-09 12:33:10|25474.56|25436.56|25475.07|25437.07|25475.71|25437.71|25474.37|25436.37|9
1620563600000|2021-05-09 12:33:20|25475|25437|25479.23|25441.23|25479.23|25441.23|25475|25437|10
1620563610000|2021-05-09 12:33:30|25479.97|25441.97|25484.99|25446.99|25484.99|25446.99|25479.97|25441.97|10
1620563620000|2021-05-09 12:33:40|25485.52|25447.52|25492.55|25454.55|25494|25456|25485.47|25447.47|10
1620563630000|2021-05-09 12:33:50|25492.47|25454.47|25497.86|25459.86|25497.86|25459.86|25492.47|25454.47|10
1620563640000|2021-05-09 12:34:00|25499.06|25461.06|25504.52|25466.52|25504.52|25466.52|25499.06|25461.06|9
1620563650000|2021-05-09 12:34:10|25503.95|25465.95|25511.36|25473.36|25512.2|25474.2|25503.95|25465.95|10
1620563660000|2021-05-09 12:34:20|25510.67|25472.67|25517.55|25479.55|25517.95|25479.95|25510.67|25472.67|10
1620563670000|2021-05-09 12:34:30|25518.71|25480.71|25515.73|25477.73|25521.08|25483.08|25515.73|25477.73|10
1620563680000|2021-05-09 12:34:40|25515.4|25477.4|25512|25474|25515.4|25477.4|25511.8|25473.8|10
1620563690000|2021-05-09 12:34:50|25512.83|25474.83|25519.53|25481.53|25519.53|25481.53|25512.83|25474.83|9
1620563700000|2021-05-09 12:35:00|25518.54|25480.54|25526.33|25488.33|25526.33|25488.33|25518.29|25480.29|10
1620563710000|2021-05-09 12:35:10|25526.3|25488.3|25525.68|25487.68|25526.34|25488.34|25524.14|25486.14|10
1620563720000|2021-05-09 12:35:20|25525.92|25487.92|25521.35|25483.35|25527.75|25489.75|25521.35|25483.35|10
1620563730000|2021-05-09 12:35:30|25521.95|25483.95|25521.07|25483.07|25524.45|25486.45|25521.07|25483.07|10
1620563740000|2021-05-09 12:35:40|25522.57|25484.57|25517.8|25479.8|25522.57|25484.57|25517.48|25479.48|10
1620563750000|2021-05-09 12:35:50|25517.65|25479.65|25514.11|25476.11|25518.58|25480.58|25514.05|25476.05|9
1620563760000|2021-05-09 12:36:00|25514.45|25476.45|25518.17|25480.17|25518.17|25480.17|25514.4|25476.4|10
1620563770000|2021-05-09 12:36:10|25516.99|25478.99|25509.23|25471.23|25516.99|25478.99|25508.45|25470.45|10
1620563780000|2021-05-09 12:36:20|25509.04|25471.04|25507.97|25469.97|25509.04|25471.04|25505.71|25467.71|10
1620563790000|2021-05-09 12:36:30|25508.26|25470.26|25505.79|25467.79|25513.26|25475.26|25505.79|25467.79|10
1620563800000|2021-05-09 12:36:40|25505.36|25467.36|25485.63|25447.63|25505.36|25467.36|25485.63|25447.63|10
1620563810000|2021-05-09 12:36:50|25480.02|25442.02|25465.72|25427.72|25480.02|25442.02|25465.72|25427.72|10
1620563820000|2021-05-09 12:37:00|25463.48|25425.48|25458.57|25420.57|25463.48|25425.48|25454.54|25416.54|10
1620563830000|2021-05-09 12:37:10|25457.76|25419.76|25468.16|25430.16|25468.16|25430.16|25455.09|25417.09|10
1620563840000|2021-05-09 12:37:20|25469.14|25431.14|25501.72|25463.72|25501.72|25463.72|25469.14|25431.14|10
1620563850000|2021-05-09 12:37:30|25504.68|25466.68|25531.5|25493.5|25531.5|25493.5|25504.68|25466.68|10
1620563860000|2021-05-09 12:37:40|25532.89|25494.89|25541.3|25503.3|25541.3|25503.3|25532.89|25494.89|10
1620563870000|2021-05-09 12:37:50|25542.55|25504.55|25552.76|25514.76|25552.76|25514.76|25542.55|25504.55|10
1620563880000|2021-05-09 12:38:00|25555.21|25517.21|25563.43|25525.43|25563.43|25525.43|25553.73|25515.73|10
1620563890000|2021-05-09 12:38:10|25564.1|25526.1|25581.05|25543.05|25581.05|25543.05|25564.1|25526.1|10
1620563900000|2021-05-09 12:38:20|25582.12|25544.12|25580.25|25542.25|25583.64|25545.64|25578.36|25540.36|10
1620563910000|2021-05-09 12:38:30|25576.75|25538.75|25582.11|25544.11|25582.11|25544.11|25574.67|25536.67|10
1620563920000|2021-05-09 12:38:40|25581.58|25543.58|25586.01|25548.01|25587.48|25549.48|25581.58|25543.58|9
1620563930000|2021-05-09 12:38:50|25587.91|25549.91|25586.87|25548.87|25589.07|25551.07|25586.51|25548.51|10
1620563940000|2021-05-09 12:39:00|25587.97|25549.97|25588.7|25550.7|25591.12|25553.12|25587.97|25549.97|10
1620563950000|2021-05-09 12:39:10|25589.17|25551.17|25594.56|25556.56|25594.69|25556.69|25588.49|25550.49|10
1620563960000|2021-05-09 12:39:20|25594.44|25556.44|25605.79|25567.79|25605.79|25567.79|25594.44|25556.44|10
1620563970000|2021-05-09 12:39:30|25605.43|25567.43|25612.05|25574.05|25612.05|25574.05|25604.75|25566.75|10
1620563980000|2021-05-09 12:39:40|25611.49|25573.49|25615.18|25577.18|25616.24|25578.24|25611.49|25573.49|10
1620563990000|2021-05-09 12:39:50|25614.51|25576.51|25621.54|25583.54|25621.54|25583.54|25614.51|25576.51|10
1620564000000|2021-05-09 12:40:00|25621.74|25583.74|25620.4|25582.4|25621.74|25583.74|25616.01|25578.01|10
1620564010000|2021-05-09 12:40:10|25619.94|25581.94|25612.39|25574.39|25620.55|25582.55|25612.26|25574.26|10
1620564020000|2021-05-09 12:40:20|25611.26|25573.26|25608.36|25570.36|25612.11|25574.11|25608.36|25570.36|10
1620564030000|2021-05-09 12:40:30|25607.73|25569.73|25605.42|25567.42|25607.73|25569.73|25603.28|25565.28|10
1620564040000|2021-05-09 12:40:40|25604.2|25566.2|25603.6|25565.6|25605.33|25567.33|25602.36|25564.36|10
1620564050000|2021-05-09 12:40:50|25602.49|25564.49|25606.2|25568.2|25606.78|25568.78|25602.49|25564.49|10
1620564060000|2021-05-09 12:41:00|25606.41|25568.41|25609.28|25571.28|25610.04|25572.04|25605.85|25567.85|10
1620564070000|2021-05-09 12:41:10|25608.24|25570.24|25609.01|25571.01|25609.01|25571.01|25606.55|25568.55|10
1620564080000|2021-05-09 12:41:20|25609.72|25571.72|25620.12|25582.12|25620.12|25582.12|25609.72|25571.72|10
1620564090000|2021-05-09 12:41:30|25623.12|25585.12|25623.15|25585.15|25625.46|25587.46|25623.12|25585.12|10
1620564100000|2021-05-09 12:41:40|25624.59|25586.59|25628.15|25590.15|25629.69|25591.69|25624.59|25586.59|9
1620564110000|2021-05-09 12:41:50|25629|25591|25631.54|25593.54|25631.54|25593.54|25627.06|25589.06|10
1620564120000|2021-05-09 12:42:00|25631.39|25593.39|25634.63|25596.63|25634.63|25596.63|25631.22|25593.22|10
1620564130000|2021-05-09 12:42:10|25635.25|25597.25|25634.42|25596.42|25635.25|25597.25|25633.19|25595.19|10
1620564140000|2021-05-09 12:42:20|25633.87|25595.87|25632.04|25594.04|25633.87|25595.87|25631.44|25593.44|10
1620564150000|2021-05-09 12:42:30|25632.55|25594.55|25632.83|25594.83|25634.2|25596.2|25632.31|25594.31|10
1620564160000|2021-05-09 12:42:40|25632.22|25594.22|25634.89|25596.89|25634.89|25596.89|25632.22|25594.22|10
1620564170000|2021-05-09 12:42:50|25635.04|25597.04|25634.33|25596.33|25636.17|25598.17|25633.38|25595.38|10
1620564180000|2021-05-09 12:43:00|25635.3|25597.3|25640.02|25602.02|25640.02|25602.02|25635.3|25597.3|10
1620564190000|2021-05-09 12:43:10|25640.63|25602.63|25648.44|25610.44|25648.44|25610.44|25640.63|25602.63|10
1620564200000|2021-05-09 12:43:20|25648.9|25610.9|25653.52|25615.52|25653.52|25615.52|25648.9|25610.9|10
1620564210000|2021-05-09 12:43:30|25653.7|25615.7|25655.13|25617.13|25655.13|25617.13|25652.87|25614.87|10
1620564220000|2021-05-09 12:43:40|25655.48|25617.48|25655.96|25617.96|25657.22|25619.22|25654.9|25616.9|10
1620564230000|2021-05-09 12:43:50|25655.7|25617.7|25654.91|25616.91|25657.18|25619.18|25654.91|25616.91|10
1620564240000|2021-05-09 12:44:00|25654.75|25616.75|25650.94|25612.94|25654.87|25616.87|25650.94|25612.94|10
1620564250000|2021-05-09 12:44:10|25651.62|25613.62|25647.37|25609.37|25652.93|25614.93|25647.37|25609.37|10
1620564260000|2021-05-09 12:44:20|25646.48|25608.48|25643.06|25605.06|25646.74|25608.74|25643.06|25605.06|10
1620564270000|2021-05-09 12:44:30|25642.72|25604.72|25638.18|25600.18|25642.86|25604.86|25637.89|25599.89|10
1620564280000|2021-05-09 12:44:40|25638.36|25600.36|25635.71|25597.71|25638.97|25600.97|25634.68|25596.68|10
1620564290000|2021-05-09 12:44:50|25635.37|25597.37|25639.41|25601.41|25640.13|25602.13|25635.37|25597.37|10
1620564300000|2021-05-09 12:45:00|25639.12|25601.12|25633.09|25595.09|25639.33|25601.33|25633.09|25595.09|10
1620564310000|2021-05-09 12:45:10|25632.91|25594.91|25629.9|25591.9|25632.91|25594.91|25629.13|25591.13|10
1620564320000|2021-05-09 12:45:20|25630.29|25592.29|25632.96|25594.96|25632.96|25594.96|25626.84|25588.84|10
1620564330000|2021-05-09 12:45:30|25632.82|25594.82|25632.52|25594.52|25632.95|25594.95|25632.05|25594.05|10
1620564340000|2021-05-09 12:45:40|25632.14|25594.14|25634.2|25596.2|25634.97|25596.97|25632.14|25594.14|10
1620564350000|2021-05-09 12:45:50|25634.12|25596.12|25629.74|25591.74|25634.12|25596.12|25627.52|25589.52|10
1620564360000|2021-05-09 12:46:00|25629.33|25591.33|25627.98|25589.98|25630.23|25592.23|25627.55|25589.55|10
1620564370000|2021-05-09 12:46:10|25627.63|25589.63|25622.43|25584.43|25627.63|25589.63|25622.43|25584.43|10
1620564380000|2021-05-09 12:46:20|25622.29|25584.29|25614.89|25576.89|25622.29|25584.29|25614.89|25576.89|10
1620564390000|2021-05-09 12:46:30|25615.49|25577.49|25610.72|25572.72|25615.49|25577.49|25610.72|25572.72|10
1620564400000|2021-05-09 12:46:40|25609.34|25571.34|25594.77|25556.77|25609.34|25571.34|25594.77|25556.77|10
1620564410000|2021-05-09 12:46:50|25593.73|25555.73|25585.14|25547.14|25593.73|25555.73|25584.19|25546.19|10
1620564420000|2021-05-09 12:47:00|25584.17|25546.17|25581.08|25543.08|25584.17|25546.17|25580.8|25542.8|10
1620564430000|2021-05-09 12:47:10|25582.64|25544.64|25594.89|25556.89|25597.03|25559.03|25582.64|25544.64|10
1620564440000|2021-05-09 12:47:20|25594.64|25556.64|25603.44|25565.44|25603.64|25565.64|25594.63|25556.63|10
1620564450000|2021-05-09 12:47:30|25603.56|25565.56|25605.7|25567.7|25606.01|25568.01|25603.26|25565.26|10
1620564460000|2021-05-09 12:47:40|25605.03|25567.03|25600.08|25562.08|25605.68|25567.68|25600.08|25562.08|10
1620564470000|2021-05-09 12:47:50|25598.74|25560.74|25590.8|25552.8|25598.74|25560.74|25590.8|25552.8|10
1620564480000|2021-05-09 12:48:00|25586.88|25548.88|25574.96|25536.96|25586.91|25548.91|25574.96|25536.96|10
1620564490000|2021-05-09 12:48:10|25573.95|25535.95|25559.32|25521.32|25573.95|25535.95|25559.2|25521.2|10
1620564500000|2021-05-09 12:48:20|25557.33|25519.33|25550.02|25512.02|25558.66|25520.66|25550.02|25512.02|10
1620564510000|2021-05-09 12:48:30|25549.92|25511.92|25543.86|25505.86|25549.92|25511.92|25543.86|25505.86|10
1620564520000|2021-05-09 12:48:40|25544.7|25506.7|25537.54|25499.54|25545.55|25507.55|25537.54|25499.54|10
1620564530000|2021-05-09 12:48:50|25537.34|25499.34|25530.48|25492.48|25537.34|25499.34|25529.7|25491.7|10
1620564540000|2021-05-09 12:49:00|25530.36|25492.36|25524.71|25486.71|25530.36|25492.36|25522.46|25484.46|10
1620564550000|2021-05-09 12:49:10|25524.37|25486.37|25518.64|25480.64|25524.37|25486.37|25518.64|25480.64|10
1620564560000|2021-05-09 12:49:20|25516.96|25478.96|25513.16|25475.16|25516.96|25478.96|25513.16|25475.16|10
1620564570000|2021-05-09 12:49:30|25514.03|25476.03|25521.65|25483.65|25528.77|25490.77|25514.03|25476.03|10
1620564580000|2021-05-09 12:49:40|25523.52|25485.52|25533.23|25495.23|25533.23|25495.23|25523.52|25485.52|10
1620564590000|2021-05-09 12:49:50|25533.82|25495.82|25535.39|25497.39|25535.39|25497.39|25533.48|25495.48|10
1620564600000|2021-05-09 12:50:00|25534.79|25496.79|25537.39|25499.39|25537.39|25499.39|25534.79|25496.79|10
1620564610000|2021-05-09 12:50:10|25537.09|25499.09|25549.98|25511.98|25549.98|25511.98|25537.09|25499.09|10
1620564620000|2021-05-09 12:50:20|25552|25514|25555.37|25517.37|25555.37|25517.37|25551.36|25513.36|9
1620564630000|2021-05-09 12:50:30|25556.77|25518.77|25588.35|25550.35|25588.35|25550.35|25556.77|25518.77|10
1620564640000|2021-05-09 12:50:40|25589.58|25551.58|25599.78|25561.78|25600.39|25562.39|25589.58|25551.58|10
1620564650000|2021-05-09 12:50:50|25600.42|25562.42|25606.1|25568.1|25606.1|25568.1|25600.42|25562.42|10
1620564660000|2021-05-09 12:51:00|25607.03|25569.03|25608.6|25570.6|25610.47|25572.47|25606.93|25568.93|10
1620564670000|2021-05-09 12:51:10|25608.93|25570.93|25614.43|25576.43|25616.64|25578.64|25608.93|25570.93|10
1620564680000|2021-05-09 12:51:20|25614.82|25576.82|25614.66|25576.66|25617.21|25579.21|25612.37|25574.37|10
1620564690000|2021-05-09 12:51:30|25612.89|25574.89|25608.83|25570.83|25613|25575|25608.83|25570.83|10
1620564700000|2021-05-09 12:51:40|25608.04|25570.04|25596.58|25558.58|25608.04|25570.04|25596.4|25558.4|10
1620564710000|2021-05-09 12:51:50|25597.11|25559.11|25588.97|25550.97|25597.25|25559.25|25588.97|25550.97|10
1620564720000|2021-05-09 12:52:00|25589.36|25551.36|25578.02|25540.02|25590.28|25552.28|25578.02|25540.02|10
1620564730000|2021-05-09 12:52:10|25577.29|25539.29|25573.12|25535.12|25577.5|25539.5|25573.12|25535.12|10
1620564740000|2021-05-09 12:52:20|25573.14|25535.14|25572.79|25534.79|25573.65|25535.65|25570.48|25532.48|10
1620564750000|2021-05-09 12:52:30|25572.68|25534.68|25566.12|25528.12|25572.68|25534.68|25566.12|25528.12|10
1620564760000|2021-05-09 12:52:40|25565.81|25527.81|25560.06|25522.06|25567.63|25529.63|25560.06|25522.06|10
1620564770000|2021-05-09 12:52:50|25559.41|25521.41|25537.63|25499.63|25559.41|25521.41|25537.63|25499.63|10
1620564780000|2021-05-09 12:53:00|25537.26|25499.26|25534.77|25496.77|25537.97|25499.97|25533.49|25495.49|10
1620564790000|2021-05-09 12:53:10|25534.7|25496.7|25536.55|25498.55|25537.15|25499.15|25534.7|25496.7|10
1620564800000|2021-05-09 12:53:20|25536.14|25498.14|25534.17|25496.17|25536.14|25498.14|25533.13|25495.13|10
1620564810000|2021-05-09 12:53:30|25534.63|25496.63|25536.16|25498.16|25536.16|25498.16|25534.5|25496.5|10
1620564820000|2021-05-09 12:53:40|25535.13|25497.13|25535.48|25497.48|25536.4|25498.4|25534.86|25496.86|10
1620564830000|2021-05-09 12:53:50|25535.04|25497.04|25533.56|25495.56|25535.13|25497.13|25533.22|25495.22|10
1620564840000|2021-05-09 12:54:00|25533.22|25495.22|25528.21|25490.21|25533.3|25495.3|25528.21|25490.21|10
1620564850000|2021-05-09 12:54:10|25527.24|25489.24|25517.56|25479.56|25527.24|25489.24|25517.56|25479.56|10
1620564860000|2021-05-09 12:54:20|25512.02|25474.02|25510.78|25472.78|25512.02|25474.02|25509.09|25471.09|10
1620564870000|2021-05-09 12:54:30|25507.9|25469.9|25478.71|25440.71|25507.9|25469.9|25478.71|25440.71|10
1620564880000|2021-05-09 12:54:40|25478.63|25440.63|25472.37|25434.37|25478.63|25440.63|25471.94|25433.94|9
1620564890000|2021-05-09 12:54:50|25471.6|25433.6|25468.68|25430.68|25473.56|25435.56|25468.68|25430.68|10
1620564900000|2021-05-09 12:55:00|25469|25431|25477.29|25439.29|25477.29|25439.29|25467.39|25429.39|10
1620564910000|2021-05-09 12:55:10|25477.27|25439.27|25481.43|25443.43|25481.43|25443.43|25477.27|25439.27|10
1620564920000|2021-05-09 12:55:20|25481.24|25443.24|25476.73|25438.73|25481.7|25443.7|25476.73|25438.73|10
1620564930000|2021-05-09 12:55:30|25478.14|25440.14|25478.95|25440.95|25479.07|25441.07|25477.65|25439.65|10
1620564940000|2021-05-09 12:55:40|25479.24|25441.24|25478.46|25440.46|25481.13|25443.13|25478.46|25440.46|10
1620564950000|2021-05-09 12:55:50|25479.77|25441.77|25477.84|25439.84|25479.77|25441.77|25477.25|25439.25|10
1620564960000|2021-05-09 12:56:00|25476.72|25438.72|25469.97|25431.97|25476.72|25438.72|25469.97|25431.97|10
1620564970000|2021-05-09 12:56:10|25468.23|25430.23|25445.54|25407.54|25468.23|25430.23|25445.54|25407.54|10
1620564980000|2021-05-09 12:56:20|25444.22|25406.22|25422.44|25384.44|25444.22|25406.22|25422.34|25384.34|10
1620564990000|2021-05-09 12:56:30|25422.67|25384.67|25406.35|25368.35|25422.67|25384.67|25403.36|25365.36|10
1620565000000|2021-05-09 12:56:40|25402.85|25364.85|25324.98|25286.98|25403.09|25365.09|25324.98|25286.98|10
1620565010000|2021-05-09 12:56:50|25322.34|25284.34|25283.02|25245.02|25322.34|25284.34|25283.02|25245.02|10
1620565020000|2021-05-09 12:57:00|25280|25242|25244.17|25206.17|25280|25242|25244.17|25206.17|10
1620565030000|2021-05-09 12:57:10|25241.31|25203.31|25263.62|25225.62|25263.62|25225.62|25241.31|25203.31|10
1620565040000|2021-05-09 12:57:20|25262.73|25224.73|25273.13|25235.13|25275.16|25237.16|25262.73|25224.73|10
1620565050000|2021-05-09 12:57:30|25273.25|25235.25|25275.39|25237.39|25277.19|25239.19|25272.83|25234.83|10
1620565060000|2021-05-09 12:57:40|25276.56|25238.56|25284.78|25246.78|25284.78|25246.78|25276.56|25238.56|10
1620565070000|2021-05-09 12:57:50|25283.98|25245.98|25284.27|25246.27|25284.27|25246.27|25275.64|25237.64|10
1620565080000|2021-05-09 12:58:00|25282.26|25244.26|25283.92|25245.92|25283.92|25245.92|25280.56|25242.56|10
1620565090000|2021-05-09 12:58:10|25284.64|25246.64|25283.25|25245.25|25286.07|25248.07|25283.25|25245.25|10
1620565100000|2021-05-09 12:58:20|25283.57|25245.57|25280.02|25242.02|25283.57|25245.57|25280.02|25242.02|10
1620565110000|2021-05-09 12:58:30|25282.91|25244.91|25274.4|25236.4|25283.18|25245.18|25274.4|25236.4|10
1620565120000|2021-05-09 12:58:40|25274.59|25236.59|25282.8|25244.8|25282.8|25244.8|25274.59|25236.59|10
1620565130000|2021-05-09 12:58:50|25285.5|25247.5|25285.57|25247.57|25288.6|25250.6|25283.94|25245.94|10
1620565140000|2021-05-09 12:59:00|25286.64|25248.64|25258.82|25220.82|25286.64|25248.64|25258.82|25220.82|10
1620565150000|2021-05-09 12:59:10|25258.96|25220.96|25244.19|25206.19|25260.03|25222.03|25244.19|25206.19|10
1620565160000|2021-05-09 12:59:20|25243.5|25205.5|25212.54|25174.54|25243.5|25205.5|25212.54|25174.54|10
1620565170000|2021-05-09 12:59:30|25211.33|25173.33|25234.9|25196.9|25234.9|25196.9|25211.33|25173.33|10
1620565180000|2021-05-09 12:59:40|25238.48|25200.48|25242.86|25204.86|25242.86|25204.86|25238.48|25200.48|10
1620565190000|2021-05-09 12:59:50|25243.84|25205.84|25241.55|25203.55|25247.86|25209.86|25241.3|25203.3|10
1620565200000|2021-05-09 13:00:00|25242.47|25204.47|25263.5|25225.5|25263.5|25225.5|25242.47|25204.47|10
1620565210000|2021-05-09 13:00:10|25264.9|25226.9|25253.46|25215.46|25264.9|25226.9|25251.38|25213.38|10
1620565220000|2021-05-09 13:00:20|25256.49|25218.49|25268.21|25230.21|25268.21|25230.21|25256.49|25218.49|10
1620565230000|2021-05-09 13:00:30|25268.92|25230.92|25318.97|25280.97|25318.97|25280.97|25268.92|25230.92|10
1620565240000|2021-05-09 13:00:40|25318.85|25280.85|25332.16|25294.16|25332.16|25294.16|25316.92|25278.92|10
1620565250000|2021-05-09 13:00:50|25334.85|25296.85|25344.18|25306.18|25346.77|25308.77|25334.85|25296.85|10
1620565260000|2021-05-09 13:01:00|25341.89|25303.89|25384.31|25346.31|25384.31|25346.31|25339.57|25301.57|10
1620565270000|2021-05-09 13:01:10|25387.91|25349.91|25405.32|25367.32|25405.32|25367.32|25387.27|25349.27|10
1620565280000|2021-05-09 13:01:20|25409.03|25371.03|25425.21|25387.21|25425.21|25387.21|25409.03|25371.03|10
1620565290000|2021-05-09 13:01:30|25425.19|25387.19|25416.75|25378.75|25425.63|25387.63|25416.75|25378.75|10
1620565300000|2021-05-09 13:01:40|25415.08|25377.08|25400.05|25362.05|25415.08|25377.08|25396.6|25358.6|10
1620565310000|2021-05-09 13:01:50|25402.65|25364.65|25391.98|25353.98|25402.65|25364.65|25391.22|25353.22|10
1620565320000|2021-05-09 13:02:00|25389.18|25351.18|25381.69|25343.69|25389.18|25351.18|25381.69|25343.69|10
1620565330000|2021-05-09 13:02:10|25383.94|25345.94|25395.88|25357.88|25395.88|25357.88|25383.94|25345.94|10
1620565340000|2021-05-09 13:02:20|25397.54|25359.54|25399.02|25361.02|25399.42|25361.42|25397.26|25359.26|10
1620565350000|2021-05-09 13:02:30|25397.67|25359.67|25402.27|25364.27|25402.63|25364.63|25394.6|25356.6|10
1620565360000|2021-05-09 13:02:40|25403.72|25365.72|25411.27|25373.27|25413.7|25375.7|25403.72|25365.72|10
1620565370000|2021-05-09 13:02:50|25410.5|25372.5|25424.22|25386.22|25424.22|25386.22|25410.5|25372.5|10
1620565380000|2021-05-09 13:03:00|25426.03|25388.03|25437.17|25399.17|25437.17|25399.17|25426.03|25388.03|10
1620565390000|2021-05-09 13:03:10|25438.75|25400.75|25444.62|25406.62|25445.12|25407.12|25438.68|25400.68|10
1620565400000|2021-05-09 13:03:20|25446.16|25408.16|25447.99|25409.99|25449.04|25411.04|25445.24|25407.24|10
1620565410000|2021-05-09 13:03:30|25448.18|25410.18|25454.87|25416.87|25454.87|25416.87|25447.77|25409.77|10
1620565420000|2021-05-09 13:03:40|25455.95|25417.95|25454.81|25416.81|25456.69|25418.69|25453.8|25415.8|10
1620565430000|2021-05-09 13:03:50|25454.74|25416.74|25454.55|25416.55|25456.23|25418.23|25452.92|25414.92|10
1620565440000|2021-05-09 13:04:00|25455.73|25417.73|25444.9|25406.9|25455.73|25417.73|25444.9|25406.9|9
1620565450000|2021-05-09 13:04:10|25444.86|25406.86|25427.09|25389.09|25445.06|25407.06|25427.09|25389.09|10
1620565460000|2021-05-09 13:04:20|25427.58|25389.58|25429.28|25391.28|25429.84|25391.84|25427.58|25389.58|10
1620565470000|2021-05-09 13:04:30|25430.06|25392.06|25431.22|25393.22|25431.4|25393.4|25430.06|25392.06|10
1620565480000|2021-05-09 13:04:40|25431.08|25393.08|25434.43|25396.43|25434.43|25396.43|25430.92|25392.92|10
1620565490000|2021-05-09 13:04:50|25437.41|25399.41|25454.81|25416.81|25454.81|25416.81|25437.36|25399.36|10
1620565500000|2021-05-09 13:05:00|25456.6|25418.6|25465.71|25427.71|25465.71|25427.71|25456.6|25418.6|10
1620565510000|2021-05-09 13:05:10|25466.66|25428.66|25474.58|25436.58|25474.58|25436.58|25466.66|25428.66|10
1620565520000|2021-05-09 13:05:20|25475.58|25437.58|25478.09|25440.09|25478.41|25440.41|25475.58|25437.58|10
1620565530000|2021-05-09 13:05:30|25478.98|25440.98|25477.14|25439.14|25479.65|25441.65|25476.71|25438.71|10
1620565540000|2021-05-09 13:05:40|25477.15|25439.15|25481.79|25443.79|25482.8|25444.8|25477.15|25439.15|10
1620565550000|2021-05-09 13:05:50|25481.69|25443.69|25484.29|25446.29|25484.29|25446.29|25481.14|25443.14|10
1620565560000|2021-05-09 13:06:00|25486.23|25448.23|25482.48|25444.48|25486.49|25448.49|25481.91|25443.91|10
1620565570000|2021-05-09 13:06:10|25479.83|25441.83|25466.01|25428.01|25479.83|25441.83|25466.01|25428.01|10
1620565580000|2021-05-09 13:06:20|25465.39|25427.39|25449.42|25411.42|25465.39|25427.39|25449.42|25411.42|10
1620565590000|2021-05-09 13:06:30|25448.79|25410.79|25440.38|25402.38|25448.8|25410.8|25440.38|25402.38|10
1620565600000|2021-05-09 13:06:40|25438.87|25400.87|25444.75|25406.75|25447.51|25409.51|25438.87|25400.87|10
1620565610000|2021-05-09 13:06:50|25444.23|25406.23|25454.14|25416.14|25454.14|25416.14|25444.02|25406.02|10
1620565620000|2021-05-09 13:07:00|25453.69|25415.69|25474.82|25436.82|25474.82|25436.82|25453.69|25415.69|10
1620565630000|2021-05-09 13:07:10|25477.36|25439.36|25503.06|25465.06|25503.06|25465.06|25477.36|25439.36|10
1620565640000|2021-05-09 13:07:20|25505.94|25467.94|25507.29|25469.29|25508.02|25470.02|25504.4|25466.4|10
1620565650000|2021-05-09 13:07:30|25510.12|25472.12|25517.26|25479.26|25517.26|25479.26|25510.12|25472.12|10
1620565660000|2021-05-09 13:07:40|25517.35|25479.35|25522.85|25484.85|25522.85|25484.85|25516.43|25478.43|10
1620565670000|2021-05-09 13:07:50|25523.62|25485.62|25522.51|25484.51|25523.69|25485.69|25520.51|25482.51|10
1620565680000|2021-05-09 13:08:00|25521.88|25483.88|25530.93|25492.93|25530.94|25492.94|25521.88|25483.88|10
1620565690000|2021-05-09 13:08:10|25531.19|25493.19|25514.71|25476.71|25531.19|25493.19|25514.71|25476.71|10
1620565700000|2021-05-09 13:08:20|25514.65|25476.65|25514.37|25476.37|25514.65|25476.65|25512.19|25474.19|10
1620565710000|2021-05-09 13:08:30|25514.73|25476.73|25502.86|25464.86|25517.67|25479.67|25501.91|25463.91|10
1620565720000|2021-05-09 13:08:40|25499.94|25461.94|25491.83|25453.83|25499.94|25461.94|25491.83|25453.83|10
1620565730000|2021-05-09 13:08:50|25492.87|25454.87|25489.57|25451.57|25492.87|25454.87|25486.83|25448.83|10
1620565740000|2021-05-09 13:09:00|25492.27|25454.27|25498.58|25460.58|25498.58|25460.58|25492.27|25454.27|10
1620565750000|2021-05-09 13:09:10|25500.17|25462.17|25514.56|25476.56|25514.56|25476.56|25500.17|25462.17|10
1620565760000|2021-05-09 13:09:20|25516.24|25478.24|25513.9|25475.9|25525.77|25487.77|25513.9|25475.9|10
1620565770000|2021-05-09 13:09:30|25509.19|25471.19|25502.61|25464.61|25509.19|25471.19|25502.37|25464.37|10
1620565780000|2021-05-09 13:09:40|25501.09|25463.09|25498.4|25460.4|25501.15|25463.15|25497.17|25459.17|10
1620565790000|2021-05-09 13:09:50|25498.92|25460.92|25496.34|25458.34|25503.74|25465.74|25493.89|25455.89|10
1620565800000|2021-05-09 13:10:00|25497.73|25459.73|25496.04|25458.04|25498.65|25460.65|25496.04|25458.04|10
1620565810000|2021-05-09 13:10:10|25495.12|25457.12|25489.12|25451.12|25495.12|25457.12|25489.12|25451.12|10
1620565820000|2021-05-09 13:10:20|25487.37|25449.37|25473.94|25435.94|25487.37|25449.37|25473.94|25435.94|10
1620565830000|2021-05-09 13:10:30|25473.21|25435.21|25471.77|25433.77|25473.67|25435.67|25470.72|25432.72|10
1620565840000|2021-05-09 13:10:40|25469.7|25431.7|25462.38|25424.38|25470.81|25432.81|25462.38|25424.38|10
1620565850000|2021-05-09 13:10:50|25456.69|25418.69|25454.05|25416.05|25456.69|25418.69|25450.7|25412.7|10
1620565860000|2021-05-09 13:11:00|25453.81|25415.81|25439.12|25401.12|25454.41|25416.41|25439.12|25401.12|10
1620565870000|2021-05-09 13:11:10|25439.41|25401.41|25454.59|25416.59|25455.26|25417.26|25439.41|25401.41|10
1620565880000|2021-05-09 13:11:20|25453.95|25415.95|25459.97|25421.97|25459.97|25421.97|25452.1|25414.1|10
1620565890000|2021-05-09 13:11:30|25459.36|25421.36|25473.22|25435.22|25478.64|25440.64|25459.36|25421.36|10
1620565900000|2021-05-09 13:11:40|25471.94|25433.94|25450.32|25412.32|25471.94|25433.94|25450.32|25412.32|10
1620565910000|2021-05-09 13:11:50|25450.83|25412.83|25467.29|25429.29|25467.29|25429.29|25450.83|25412.83|10
1620565920000|2021-05-09 13:12:00|25471.2|25433.2|25491.15|25453.15|25491.15|25453.15|25471.2|25433.2|10
1620565930000|2021-05-09 13:12:10|25492.86|25454.86|25502.27|25464.27|25502.27|25464.27|25492.75|25454.75|10
1620565940000|2021-05-09 13:12:20|25503.25|25465.25|25516.56|25478.56|25516.56|25478.56|25502.11|25464.11|10
1620565950000|2021-05-09 13:12:30|25516.55|25478.55|25522.56|25484.56|25522.56|25484.56|25512.98|25474.98|10
1620565960000|2021-05-09 13:12:40|25522.99|25484.99|25532.76|25494.76|25532.76|25494.76|25522.99|25484.99|10
1620565970000|2021-05-09 13:12:50|25532.69|25494.69|25538.53|25500.53|25538.53|25500.53|25532.69|25494.69|10
1620565980000|2021-05-09 13:13:00|25538.29|25500.29|25542.65|25504.65|25542.65|25504.65|25538.03|25500.03|10
1620565990000|2021-05-09 13:13:10|25541.88|25503.88|25547.81|25509.81|25550.73|25512.73|25541.88|25503.88|10
1620566000000|2021-05-09 13:13:20|25544.52|25506.52|25545.74|25507.74|25545.83|25507.83|25541.26|25503.26|10
1620566010000|2021-05-09 13:13:30|25548.24|25510.24|25555.72|25517.72|25556.23|25518.23|25548.24|25510.24|10
1620566020000|2021-05-09 13:13:40|25555.15|25517.15|25553.38|25515.38|25558.1|25520.1|25553.38|25515.38|10
1620566030000|2021-05-09 13:13:50|25551.88|25513.88|25561.33|25523.33|25561.33|25523.33|25550.76|25512.76|10
1620566040000|2021-05-09 13:14:00|25561.78|25523.78|25556.32|25518.32|25564.38|25526.38|25554.74|25516.74|10
1620566050000|2021-05-09 13:14:10|25556.98|25518.98|25548.07|25510.07|25556.98|25518.98|25544.96|25506.96|10
1620566060000|2021-05-09 13:14:20|25550.3|25512.3|25548.86|25510.86|25554.2|25516.2|25544.64|25506.64|10
1620566070000|2021-05-09 13:14:30|25549.08|25511.08|25554.64|25516.64|25555.35|25517.35|25547.51|25509.51|10
1620566080000|2021-05-09 13:14:40|25555.55|25517.55|25556.72|25518.72|25556.85|25518.85|25555.42|25517.42|8
1620566090000|2021-05-09 13:14:50|25555.32|25517.32|25547.09|25509.09|25555.32|25517.32|25547.09|25509.09|10
1620566100000|2021-05-09 13:15:00|25548.62|25510.62|25552.92|25514.92|25555.92|25517.92|25548.62|25510.62|10
1620566110000|2021-05-09 13:15:10|25551.62|25513.62|25538.6|25500.6|25551.62|25513.62|25538.6|25500.6|10
1620566120000|2021-05-09 13:15:20|25538.84|25500.84|25535.13|25497.13|25538.84|25500.84|25534.51|25496.51|10
1620566130000|2021-05-09 13:15:30|25535.94|25497.94|25534.28|25496.28|25536.47|25498.47|25532.59|25494.59|10
1620566140000|2021-05-09 13:15:40|25534.62|25496.62|25537.92|25499.92|25537.92|25499.92|25534.62|25496.62|10
1620566150000|2021-05-09 13:15:50|25538.98|25500.98|25547.23|25509.23|25547.23|25509.23|25538.98|25500.98|10
1620566160000|2021-05-09 13:16:00|25546.79|25508.79|25543.25|25505.25|25546.79|25508.79|25542.09|25504.09|10
1620566170000|2021-05-09 13:16:10|25542.95|25504.95|25551.39|25513.39|25551.39|25513.39|25542.95|25504.95|10
1620566180000|2021-05-09 13:16:20|25551.92|25513.92|25552.25|25514.25|25553.05|25515.05|25551.71|25513.71|10
1620566190000|2021-05-09 13:16:30|25552.71|25514.71|25552.55|25514.55|25552.71|25514.71|25551.27|25513.27|10
1620566200000|2021-05-09 13:16:40|25552.81|25514.81|25549.1|25511.1|25552.81|25514.81|25548.4|25510.4|10
1620566210000|2021-05-09 13:16:50|25549.37|25511.37|25550.84|25512.84|25550.84|25512.84|25549.17|25511.17|10
1620566220000|2021-05-09 13:17:00|25550.56|25512.56|25558.77|25520.77|25558.77|25520.77|25550.45|25512.45|9
1620566230000|2021-05-09 13:17:10|25558.18|25520.18|25563.99|25525.99|25563.99|25525.99|25558.18|25520.18|10
1620566240000|2021-05-09 13:17:20|25564.57|25526.57|25569.49|25531.49|25569.68|25531.68|25564.57|25526.57|10
1620566250000|2021-05-09 13:17:30|25570.03|25532.03|25573.29|25535.29|25573.91|25535.91|25570.03|25532.03|10
1620566260000|2021-05-09 13:17:40|25572.99|25534.99|25579.12|25541.12|25579.12|25541.12|25571.93|25533.93|10
1620566270000|2021-05-09 13:17:50|25579.35|25541.35|25584.66|25546.66|25584.87|25546.87|25579.16|25541.16|10
1620566280000|2021-05-09 13:18:00|25584.85|25546.85|25580.39|25542.39|25585.76|25547.76|25580.39|25542.39|10
1620566290000|2021-05-09 13:18:10|25577.95|25539.95|25566.77|25528.77|25577.95|25539.95|25566.77|25528.77|10
1620566300000|2021-05-09 13:18:20|25566.63|25528.63|25565.72|25527.72|25569.94|25531.94|25565.68|25527.68|10
1620566310000|2021-05-09 13:18:30|25566.07|25528.07|25566.65|25528.65|25567.97|25529.97|25565.73|25527.73|10
1620566320000|2021-05-09 13:18:40|25566.96|25528.96|25575.86|25537.86|25575.86|25537.86|25566.96|25528.96|10
1620566330000|2021-05-09 13:18:50|25576.12|25538.12|25580.24|25542.24|25580.51|25542.51|25576.12|25538.12|10
1620566340000|2021-05-09 13:19:00|25580.73|25542.73|25588.06|25550.06|25589.06|25551.06|25580.73|25542.73|10
1620566350000|2021-05-09 13:19:10|25587.79|25549.79|25583.84|25545.84|25588.81|25550.81|25583.84|25545.84|10
1620566360000|2021-05-09 13:19:20|25584.44|25546.44|25593.23|25555.23|25593.23|25555.23|25584.44|25546.44|10
1620566370000|2021-05-09 13:19:30|25592.84|25554.84|25595.62|25557.62|25596.26|25558.26|25592.13|25554.13|9
1620566380000|2021-05-09 13:19:40|25594.63|25556.63|25583.61|25545.61|25596|25558|25583.61|25545.61|10
1620566390000|2021-05-09 13:19:50|25582.76|25544.76|25572.63|25534.63|25582.76|25544.76|25572.63|25534.63|10
1620566400000|2021-05-09 13:20:00|25573|25535|25579.69|25541.69|25579.69|25541.69|25570.9|25532.9|10
1620566410000|2021-05-09 13:20:10|25581.07|25543.07|25577.79|25539.79|25581.88|25543.88|25576.62|25538.62|10
1620566420000|2021-05-09 13:20:20|25575.6|25537.6|25574.43|25536.43|25577.55|25539.55|25573.65|25535.65|10
1620566430000|2021-05-09 13:20:30|25575.4|25537.4|25574.97|25536.97|25576.55|25538.55|25573.88|25535.88|10
1620566440000|2021-05-09 13:20:40|25574.41|25536.41|25574.01|25536.01|25574.41|25536.41|25573.4|25535.4|10
1620566450000|2021-05-09 13:20:50|25574.58|25536.58|25573.25|25535.25|25575.93|25537.93|25573.25|25535.25|10
1620566460000|2021-05-09 13:21:00|25573.11|25535.11|25572.12|25534.12|25573.77|25535.77|25572.12|25534.12|10
1620566470000|2021-05-09 13:21:10|25572.53|25534.53|25569.88|25531.88|25573.8|25535.8|25569.88|25531.88|10
1620566480000|2021-05-09 13:21:20|25569.46|25531.46|25557.86|25519.86|25569.46|25531.46|25557.86|25519.86|10
1620566490000|2021-05-09 13:21:30|25557.99|25519.99|25548.54|25510.54|25557.99|25519.99|25548.54|25510.54|10
1620566500000|2021-05-09 13:21:40|25547.68|25509.68|25534.58|25496.58|25548.75|25510.75|25534.58|25496.58|10
1620566510000|2021-05-09 13:21:50|25534.31|25496.31|25527.45|25489.45|25534.31|25496.31|25527.38|25489.38|10
1620566520000|2021-05-09 13:22:00|25529.37|25491.37|25528.01|25490.01|25529.37|25491.37|25525.31|25487.31|10
1620566530000|2021-05-09 13:22:10|25530.78|25492.78|25537.42|25499.42|25537.97|25499.97|25530.78|25492.78|10
1620566540000|2021-05-09 13:22:20|25537.89|25499.89|25540.87|25502.87|25540.87|25502.87|25537.41|25499.41|10
1620566550000|2021-05-09 13:22:30|25540.85|25502.85|25540.65|25502.65|25543.02|25505.02|25540.46|25502.46|9
1620566560000|2021-05-09 13:22:40|25540.68|25502.68|25541.54|25503.54|25543.11|25505.11|25540.41|25502.41|10
1620566570000|2021-05-09 13:22:50|25541.94|25503.94|25541.28|25503.28|25541.94|25503.94|25541.25|25503.25|10
1620566580000|2021-05-09 13:23:00|25540.88|25502.88|25553.03|25515.03|25553.03|25515.03|25540.88|25502.88|10
1620566590000|2021-05-09 13:23:10|25554.53|25516.53|25555.54|25517.54|25557.21|25519.21|25554.53|25516.53|10
1620566600000|2021-05-09 13:23:20|25555.49|25517.49|25549.62|25511.62|25555.49|25517.49|25549.62|25511.62|10
1620566610000|2021-05-09 13:23:30|25545.16|25507.16|25558.13|25520.13|25558.13|25520.13|25545.16|25507.16|10
1620566620000|2021-05-09 13:23:40|25560.94|25522.94|25571.77|25533.77|25572.48|25534.48|25560.94|25522.94|9
1620566630000|2021-05-09 13:23:50|25571.5|25533.5|25572.13|25534.13|25573.98|25535.98|25571.3|25533.3|10
1620566640000|2021-05-09 13:24:00|25574.14|25536.14|25581.4|25543.4|25581.67|25543.67|25574.14|25536.14|10
1620566650000|2021-05-09 13:24:10|25581.1|25543.1|25583.79|25545.79|25583.79|25545.79|25581|25543|10
1620566660000|2021-05-09 13:24:20|25583.08|25545.08|25577.63|25539.63|25584.15|25546.15|25577.63|25539.63|10
1620566670000|2021-05-09 13:24:30|25576.96|25538.96|25564.75|25526.75|25576.96|25538.96|25564.75|25526.75|10
1620566680000|2021-05-09 13:24:40|25563.47|25525.47|25559.4|25521.4|25563.47|25525.47|25558.38|25520.38|10
1620566690000|2021-05-09 13:24:50|25559.51|25521.51|25552.45|25514.45|25559.51|25521.51|25551.19|25513.19|10
1620566700000|2021-05-09 13:25:00|25551.05|25513.05|25550.01|25512.01|25552.75|25514.75|25549.04|25511.04|10
1620566710000|2021-05-09 13:25:10|25548.9|25510.9|25539.97|25501.97|25548.9|25510.9|25539.97|25501.97|10
1620566720000|2021-05-09 13:25:20|25539.51|25501.51|25537.52|25499.52|25539.51|25501.51|25536.83|25498.83|10
1620566730000|2021-05-09 13:25:30|25536.27|25498.27|25519.13|25481.13|25536.27|25498.27|25519.13|25481.13|10
1620566740000|2021-05-09 13:25:40|25515.37|25477.37|25517.28|25479.28|25519.78|25481.78|25515.37|25477.37|10
1620566750000|2021-05-09 13:25:50|25515.75|25477.75|25509.34|25471.34|25515.75|25477.75|25509.34|25471.34|9
1620566760000|2021-05-09 13:26:00|25508.96|25470.96|25515.67|25477.67|25516.67|25478.67|25508.91|25470.91|10
1620566770000|2021-05-09 13:26:10|25518.3|25480.3|25515.59|25477.59|25518.5|25480.5|25515.48|25477.48|10
1620566780000|2021-05-09 13:26:20|25520|25482|25519.51|25481.51|25521.84|25483.84|25518.32|25480.32|10
1620566790000|2021-05-09 13:26:30|25517.89|25479.89|25519.49|25481.49|25519.49|25481.49|25517.32|25479.32|10
1620566800000|2021-05-09 13:26:40|25520.88|25482.88|25534.54|25496.54|25534.6|25496.6|25520.88|25482.88|10
1620566810000|2021-05-09 13:26:50|25538|25500|25555.64|25517.64|25555.64|25517.64|25537.97|25499.97|10
1620566820000|2021-05-09 13:27:00|25558.33|25520.33|25557.09|25519.09|25558.46|25520.46|25554.65|25516.65|10
1620566830000|2021-05-09 13:27:10|25558.53|25520.53|25564.59|25526.59|25564.59|25526.59|25557.51|25519.51|10
1620566840000|2021-05-09 13:27:20|25565.14|25527.14|25564.23|25526.23|25566.33|25528.33|25564.23|25526.23|10
1620566850000|2021-05-09 13:27:30|25563.98|25525.98|25567.13|25529.13|25568.57|25530.57|25563.98|25525.98|10
1620566860000|2021-05-09 13:27:40|25566.29|25528.29|25561.11|25523.11|25566.44|25528.44|25561.11|25523.11|10
1620566870000|2021-05-09 13:27:50|25558.77|25520.77|25552.11|25514.11|25558.77|25520.77|25552.11|25514.11|10
1620566880000|2021-05-09 13:28:00|25551.83|25513.83|25551.55|25513.55|25551.83|25513.83|25548.91|25510.91|10
1620566890000|2021-05-09 13:28:10|25552.79|25514.79|25558.94|25520.94|25559.78|25521.78|25552.79|25514.79|10
1620566900000|2021-05-09 13:28:20|25556.93|25518.93|25556.18|25518.18|25559.18|25521.18|25555.62|25517.62|9
1620566910000|2021-05-09 13:28:30|25554.83|25516.83|25538.26|25500.26|25554.83|25516.83|25538.26|25500.26|10
1620566920000|2021-05-09 13:28:40|25536.8|25498.8|25530.59|25492.59|25536.8|25498.8|25530.59|25492.59|10
1620566930000|2021-05-09 13:28:50|25530.24|25492.24|25523.14|25485.14|25530.24|25492.24|25523.14|25485.14|10
1620566940000|2021-05-09 13:29:00|25522.72|25484.72|25521.06|25483.06|25522.72|25484.72|25520.29|25482.29|10
1620566950000|2021-05-09 13:29:10|25520.78|25482.78|25518.32|25480.32|25520.78|25482.78|25518.32|25480.32|10
1620566960000|2021-05-09 13:29:20|25516.75|25478.75|25518.21|25480.21|25518.65|25480.65|25516.41|25478.41|10
1620566970000|2021-05-09 13:29:30|25519.09|25481.09|25511.07|25473.07|25520.65|25482.65|25511.07|25473.07|10
1620566980000|2021-05-09 13:29:40|25509.29|25471.29|25506.71|25468.71|25510.39|25472.39|25506.32|25468.32|10
1620566990000|2021-05-09 13:29:50|25506.85|25468.85|25501.07|25463.07|25508.03|25470.03|25501.07|25463.07|10
1620567000000|2021-05-09 13:30:00|25498.35|25460.35|25495.69|25457.69|25498.89|25460.89|25495.69|25457.69|10
1620567010000|2021-05-09 13:30:10|25495.75|25457.75|25484.43|25446.43|25496.84|25458.84|25483.95|25445.95|10
1620567020000|2021-05-09 13:30:20|25482.82|25444.82|25485.11|25447.11|25485.11|25447.11|25478.15|25440.15|10
1620567030000|2021-05-09 13:30:30|25485.94|25447.94|25500.19|25462.19|25500.19|25462.19|25485.77|25447.77|10
1620567040000|2021-05-09 13:30:40|25503.81|25465.81|25513.1|25475.1|25513.1|25475.1|25503.81|25465.81|10
1620567050000|2021-05-09 13:30:50|25514.58|25476.58|25520.61|25482.61|25520.61|25482.61|25514.58|25476.58|10
1620567060000|2021-05-09 13:31:00|25520.59|25482.59|25526.78|25488.78|25526.78|25488.78|25520.59|25482.59|10
1620567070000|2021-05-09 13:31:10|25527.15|25489.15|25542.26|25504.26|25542.26|25504.26|25527.15|25489.15|10
1620567080000|2021-05-09 13:31:20|25543.82|25505.82|25560.6|25522.6|25560.6|25522.6|25543.82|25505.82|10
1620567090000|2021-05-09 13:31:30|25560.29|25522.29|25563.75|25525.75|25563.75|25525.75|25559.12|25521.12|10
1620567100000|2021-05-09 13:31:40|25564.86|25526.86|25567.33|25529.33|25567.85|25529.85|25564.86|25526.86|10
1620567110000|2021-05-09 13:31:50|25567.96|25529.96|25573.41|25535.41|25573.41|25535.41|25566.85|25528.85|10
1620567120000|2021-05-09 13:32:00|25574.76|25536.76|25586.28|25548.28|25586.28|25548.28|25574.76|25536.76|10
1620567130000|2021-05-09 13:32:10|25587.93|25549.93|25593.11|25555.11|25593.11|25555.11|25587.93|25549.93|10
1620567140000|2021-05-09 13:32:20|25591.35|25553.35|25582.64|25544.64|25591.35|25553.35|25582.64|25544.64|10
1620567150000|2021-05-09 13:32:30|25582.42|25544.42|25578.69|25540.69|25582.6|25544.6|25578.69|25540.69|10
1620567160000|2021-05-09 13:32:40|25577.8|25539.8|25569.77|25531.77|25577.8|25539.8|25569.77|25531.77|10
1620567170000|2021-05-09 13:32:50|25568.33|25530.33|25559.08|25521.08|25569.16|25531.16|25558.43|25520.43|10
1620567180000|2021-05-09 13:33:00|25556.92|25518.92|25558.18|25520.18|25559.41|25521.41|25555.53|25517.53|10
1620567190000|2021-05-09 13:33:10|25559.11|25521.11|25555.34|25517.34|25560.01|25522.01|25555.34|25517.34|10
1620567200000|2021-05-09 13:33:20|25557.15|25519.15|25554.63|25516.63|25559.39|25521.39|25554.63|25516.63|10
1620567210000|2021-05-09 13:33:30|25553.48|25515.48|25552.5|25514.5|25553.64|25515.64|25550.54|25512.54|10
1620567220000|2021-05-09 13:33:40|25551.46|25513.46|25550.23|25512.23|25551.46|25513.46|25550.23|25512.23|10
1620567230000|2021-05-09 13:33:50|25550.11|25512.11|25550.14|25512.14|25550.79|25512.79|25549.34|25511.34|10
1620567240000|2021-05-09 13:34:00|25549.71|25511.71|25543.19|25505.19|25549.76|25511.76|25543.19|25505.19|10
1620567250000|2021-05-09 13:34:10|25543.07|25505.07|25540.31|25502.31|25543.61|25505.61|25539.92|25501.92|10
1620567260000|2021-05-09 13:34:20|25539.02|25501.02|25528.21|25490.21|25539.02|25501.02|25528.21|25490.21|10
1620567270000|2021-05-09 13:34:30|25529.34|25491.34|25530.62|25492.62|25531.2|25493.2|25528.05|25490.05|10
1620567280000|2021-05-09 13:34:40|25531.74|25493.74|25534.18|25496.18|25536.65|25498.65|25531.74|25493.74|10
1620567290000|2021-05-09 13:34:50|25535.32|25497.32|25542.06|25504.06|25542.06|25504.06|25535.32|25497.32|10
1620567300000|2021-05-09 13:35:00|25543.19|25505.19|25541.64|25503.64|25543.19|25505.19|25539.96|25501.96|9
1620567310000|2021-05-09 13:35:10|25542.39|25504.39|25554.59|25516.59|25554.59|25516.59|25542.39|25504.39|10
1620567320000|2021-05-09 13:35:20|25557.78|25519.78|25569.4|25531.4|25569.4|25531.4|25557.78|25519.78|10
1620567330000|2021-05-09 13:35:30|25571.15|25533.15|25580.67|25542.67|25580.67|25542.67|25571.15|25533.15|10
1620567340000|2021-05-09 13:35:40|25581.47|25543.47|25585.77|25547.77|25586.94|25548.94|25581.47|25543.47|10
1620567350000|2021-05-09 13:35:50|25587.89|25549.89|25594.54|25556.54|25595.57|25557.57|25587.89|25549.89|10
1620567360000|2021-05-09 13:36:00|25597.58|25559.58|25601.42|25563.42|25601.42|25563.42|25597.58|25559.58|10
1620567370000|2021-05-09 13:36:10|25602.19|25564.19|25601.28|25563.28|25602.79|25564.79|25600.21|25562.21|10
1620567380000|2021-05-09 13:36:20|25601.2|25563.2|25604.49|25566.49|25606.36|25568.36|25600.34|25562.34|10
1620567390000|2021-05-09 13:36:30|25605.11|25567.11|25616.47|25578.47|25616.51|25578.51|25604.34|25566.34|10
1620567400000|2021-05-09 13:36:40|25616.38|25578.38|25615.56|25577.56|25618.57|25580.57|25614.68|25576.68|10
1620567410000|2021-05-09 13:36:50|25613.41|25575.41|25610.42|25572.42|25613.41|25575.41|25610.21|25572.21|10
1620567420000|2021-05-09 13:37:00|25610.81|25572.81|25612.93|25574.93|25612.93|25574.93|25609.16|25571.16|10
1620567430000|2021-05-09 13:37:10|25614.62|25576.62|25619.42|25581.42|25619.42|25581.42|25614.62|25576.62|10
1620567440000|2021-05-09 13:37:20|25619.58|25581.58|25622.97|25584.97|25623.13|25585.13|25619.38|25581.38|10
1620567450000|2021-05-09 13:37:30|25623.02|25585.02|25623.2|25585.2|25623.79|25585.79|25620.97|25582.97|10
1620567460000|2021-05-09 13:37:40|25623.94|25585.94|25633.72|25595.72|25633.72|25595.72|25623.94|25585.94|10
1620567470000|2021-05-09 13:37:50|25638.13|25600.13|25641.67|25603.67|25641.67|25603.67|25638.13|25600.13|10
1620567480000|2021-05-09 13:38:00|25641.84|25603.84|25645.99|25607.99|25646.86|25608.86|25641.84|25603.84|10
1620567490000|2021-05-09 13:38:10|25646.53|25608.53|25642.53|25604.53|25647.58|25609.58|25642.53|25604.53|10
1620567500000|2021-05-09 13:38:20|25640.57|25602.57|25635.66|25597.66|25640.57|25602.57|25635.66|25597.66|10
1620567510000|2021-05-09 13:38:30|25635.14|25597.14|25635.76|25597.76|25636.88|25598.88|25633.52|25595.52|10
1620567520000|2021-05-09 13:38:40|25636.67|25598.67|25633.41|25595.41|25636.67|25598.67|25633.41|25595.41|10
1620567530000|2021-05-09 13:38:50|25632.6|25594.6|25630.54|25592.54|25632.6|25594.6|25628.25|25590.25|10
1620567540000|2021-05-09 13:39:00|25631.5|25593.5|25638.31|25600.31|25638.31|25600.31|25631.5|25593.5|10
1620567550000|2021-05-09 13:39:10|25638.18|25600.18|25648.8|25610.8|25648.8|25610.8|25638.18|25600.18|10
1620567560000|2021-05-09 13:39:20|25649.22|25611.22|25652.89|25614.89|25654.11|25616.11|25649.22|25611.22|10
1620567570000|2021-05-09 13:39:30|25648.22|25610.22|25648.96|25610.96|25650.29|25612.29|25648.22|25610.22|10
1620567580000|2021-05-09 13:39:40|25646.6|25608.6|25646.53|25608.53|25646.6|25608.6|25645.76|25607.76|10
1620567590000|2021-05-09 13:39:50|25645.83|25607.83|25645.75|25607.75|25645.83|25607.83|25643.94|25605.94|10
1620567600000|2021-05-09 13:40:00|25645.46|25607.46|25645.89|25607.89|25645.89|25607.89|25643.63|25605.63|10
1620567610000|2021-05-09 13:40:10|25646.41|25608.41|25648.41|25610.41|25648.66|25610.66|25646.41|25608.41|10
1620567620000|2021-05-09 13:40:20|25647.24|25609.24|25638.21|25600.21|25647.24|25609.24|25638.21|25600.21|10
1620567630000|2021-05-09 13:40:30|25634.09|25596.09|25612.9|25574.9|25634.09|25596.09|25612.9|25574.9|10
1620567640000|2021-05-09 13:40:40|25610.94|25572.94|25606.65|25568.65|25612.01|25574.01|25606.24|25568.24|10
1620567650000|2021-05-09 13:40:50|25605.45|25567.45|25600.53|25562.53|25605.45|25567.45|25600.53|25562.53|10
1620567660000|2021-05-09 13:41:00|25599.95|25561.95|25596.41|25558.41|25599.95|25561.95|25596.41|25558.41|9
1620567670000|2021-05-09 13:41:10|25597.2|25559.2|25594.56|25556.56|25597.2|25559.2|25594.33|25556.33|10
1620567680000|2021-05-09 13:41:20|25594.4|25556.4|25597.13|25559.13|25597.71|25559.71|25594.4|25556.4|10
1620567690000|2021-05-09 13:41:30|25599.33|25561.33|25610.76|25572.76|25610.76|25572.76|25599.33|25561.33|10
1620567700000|2021-05-09 13:41:40|25611.18|25573.18|25614.94|25576.94|25614.94|25576.94|25610.33|25572.33|10
1620567710000|2021-05-09 13:41:50|25615.36|25577.36|25627.34|25589.34|25628.8|25590.8|25615.36|25577.36|10
1620567720000|2021-05-09 13:42:00|25626.55|25588.55|25633.01|25595.01|25633.25|25595.25|25626.55|25588.55|10
1620567730000|2021-05-09 13:42:10|25635.39|25597.39|25641.06|25603.06|25641.06|25603.06|25635.39|25597.39|10
1620567740000|2021-05-09 13:42:20|25642.1|25604.1|25643.21|25605.21|25647.1|25609.1|25642.1|25604.1|10
1620567750000|2021-05-09 13:42:30|25643.43|25605.43|25641.2|25603.2|25643.59|25605.59|25640.34|25602.34|9
1620567760000|2021-05-09 13:42:40|25640.45|25602.45|25643.21|25605.21|25643.21|25605.21|25639.68|25601.68|10
1620567770000|2021-05-09 13:42:50|25644.06|25606.06|25645.38|25607.38|25645.78|25607.78|25643.49|25605.49|10
1620567780000|2021-05-09 13:43:00|25649.38|25611.38|25649.31|25611.31|25650.29|25612.29|25647.79|25609.79|10
1620567790000|2021-05-09 13:43:10|25650.3|25612.3|25654.89|25616.89|25655.44|25617.44|25650.3|25612.3|10
1620567800000|2021-05-09 13:43:20|25654.47|25616.47|25652.41|25614.41|25654.82|25616.82|25652.4|25614.4|10
1620567810000|2021-05-09 13:43:30|25649.91|25611.91|25650.5|25612.5|25650.88|25612.88|25649.25|25611.25|9
1620567820000|2021-05-09 13:43:40|25648.69|25610.69|25646.23|25608.23|25648.69|25610.69|25646.23|25608.23|10
1620567830000|2021-05-09 13:43:50|25645.92|25607.92|25647.11|25609.11|25647.51|25609.51|25645.7|25607.7|10
1620567840000|2021-05-09 13:44:00|25646.87|25608.87|25649.25|25611.25|25649.25|25611.25|25646.87|25608.87|10
1620567850000|2021-05-09 13:44:10|25650.16|25612.16|25650.38|25612.38|25652.01|25614.01|25649.93|25611.93|10
1620567860000|2021-05-09 13:44:20|25649.65|25611.65|25645.95|25607.95|25651.41|25613.41|25645.95|25607.95|10
1620567870000|2021-05-09 13:44:30|25645.94|25607.94|25646.71|25608.71|25647.47|25609.47|25645.4|25607.4|10
1620567880000|2021-05-09 13:44:40|25647.36|25609.36|25647.79|25609.79|25648.06|25610.06|25647.36|25609.36|10
1620567890000|2021-05-09 13:44:50|25648.02|25610.02|25647.12|25609.12|25648.35|25610.35|25647.12|25609.12|10
1620567900000|2021-05-09 13:45:00|25645.42|25607.42|25641.71|25603.71|25646.25|25608.25|25641.71|25603.71|10
1620567910000|2021-05-09 13:45:10|25641.51|25603.51|25641.69|25603.69|25641.69|25603.69|25638.37|25600.37|10
1620567920000|2021-05-09 13:45:20|25642.11|25604.11|25653.74|25615.74|25653.74|25615.74|25642.11|25604.11|10
1620567930000|2021-05-09 13:45:30|25656.83|25618.83|25664.25|25626.25|25664.25|25626.25|25656.83|25618.83|10
1620567940000|2021-05-09 13:45:40|25663.93|25625.93|25659.72|25621.72|25663.93|25625.93|25659.72|25621.72|10
1620567950000|2021-05-09 13:45:50|25660.09|25622.09|25666.29|25628.29|25666.86|25628.86|25660.09|25622.09|10
1620567960000|2021-05-09 13:46:00|25669.54|25631.54|25674.42|25636.42|25674.42|25636.42|25669.54|25631.54|10
1620567970000|2021-05-09 13:46:10|25676.13|25638.13|25689.52|25651.52|25689.61|25651.61|25676.13|25638.13|10
1620567980000|2021-05-09 13:46:20|25689.66|25651.66|25688.29|25650.29|25689.66|25651.66|25687.82|25649.82|10
1620567990000|2021-05-09 13:46:30|25687.55|25649.55|25692.52|25654.52|25692.52|25654.52|25687.49|25649.49|10
1620568000000|2021-05-09 13:46:40|25692.34|25654.34|25693.2|25655.2|25693.71|25655.71|25692.34|25654.34|10
1620568010000|2021-05-09 13:46:50|25693.08|25655.08|25690.46|25652.46|25693.22|25655.22|25688.78|25650.78|10
1620568020000|2021-05-09 13:47:00|25689.28|25651.28|25687.99|25649.99|25689.28|25651.28|25686.49|25648.49|10
1620568030000|2021-05-09 13:47:10|25690.93|25652.93|25694.69|25656.69|25695.25|25657.25|25690.93|25652.93|10
1620568040000|2021-05-09 13:47:20|25694.53|25656.53|25698.97|25660.97|25698.97|25660.97|25694.53|25656.53|10
1620568050000|2021-05-09 13:47:30|25700.5|25662.5|25705.85|25667.85|25705.85|25667.85|25700.13|25662.13|10
1620568060000|2021-05-09 13:47:40|25706.51|25668.51|25715.24|25677.24|25715.24|25677.24|25706.51|25668.51|10
1620568070000|2021-05-09 13:47:50|25716.32|25678.32|25724.48|25686.48|25724.48|25686.48|25716.32|25678.32|10
1620568080000|2021-05-09 13:48:00|25725.17|25687.17|25728.77|25690.77|25729.43|25691.43|25725.17|25687.17|10
1620568090000|2021-05-09 13:48:10|25728.13|25690.13|25725.7|25687.7|25728.13|25690.13|25725.7|25687.7|10
1620568100000|2021-05-09 13:48:20|25725.6|25687.6|25722.99|25684.99|25726.49|25688.49|25722.99|25684.99|10
1620568110000|2021-05-09 13:48:30|25721.41|25683.41|25717.82|25679.82|25721.41|25683.41|25717.82|25679.82|10
1620568120000|2021-05-09 13:48:40|25717.67|25679.67|25718.61|25680.61|25718.61|25680.61|25717.67|25679.67|10
1620568130000|2021-05-09 13:48:50|25718.8|25680.8|25723.8|25685.8|25723.8|25685.8|25718.21|25680.21|10
1620568140000|2021-05-09 13:49:00|25723.32|25685.32|25723.85|25685.85|25724.12|25686.12|25722.99|25684.99|10
1620568150000|2021-05-09 13:49:10|25725.3|25687.3|25732.34|25694.34|25733.11|25695.11|25725.23|25687.23|10
1620568160000|2021-05-09 13:49:20|25732.67|25694.67|25731.07|25693.07|25732.67|25694.67|25730.18|25692.18|10
1620568170000|2021-05-09 13:49:30|25730.28|25692.28|25734.25|25696.25|25735.31|25697.31|25730.28|25692.28|10
1620568180000|2021-05-09 13:49:40|25734.16|25696.16|25733.7|25695.7|25735.33|25697.33|25733.6|25695.6|10
1620568190000|2021-05-09 13:49:50|25733.55|25695.55|25735.22|25697.22|25735.22|25697.22|25733.41|25695.41|10
1620568200000|2021-05-09 13:50:00|25736.31|25698.31|25735.32|25697.32|25736.78|25698.78|25734.82|25696.82|10
1620568210000|2021-05-09 13:50:10|25734.11|25696.11|25731.33|25693.33|25734.11|25696.11|25731.33|25693.33|10
1620568220000|2021-05-09 13:50:20|25730.15|25692.15|25731.1|25693.1|25732.15|25694.15|25730.15|25692.15|10
1620568230000|2021-05-09 13:50:30|25732.72|25694.72|25729.5|25691.5|25732.72|25694.72|25729.5|25691.5|10
1620568240000|2021-05-09 13:50:40|25727.12|25689.12|25717.67|25679.67|25727.12|25689.12|25717.34|25679.34|10
1620568250000|2021-05-09 13:50:50|25716.95|25678.95|25704.61|25666.61|25716.95|25678.95|25704.61|25666.61|10
1620568260000|2021-05-09 13:51:00|25703.55|25665.55|25705.41|25667.41|25705.41|25667.41|25702.2|25664.2|10
1620568270000|2021-05-09 13:51:10|25707.82|25669.82|25716.75|25678.75|25716.75|25678.75|25707.82|25669.82|10
1620568280000|2021-05-09 13:51:20|25716.05|25678.05|25725.23|25687.23|25726.02|25688.02|25715.89|25677.89|10
1620568290000|2021-05-09 13:51:30|25724.4|25686.4|25731.81|25693.81|25731.81|25693.81|25724.4|25686.4|10
1620568300000|2021-05-09 13:51:40|25732.86|25694.86|25736.41|25698.41|25736.42|25698.42|25732.86|25694.86|10
1620568310000|2021-05-09 13:51:50|25735.24|25697.24|25734.92|25696.92|25735.91|25697.91|25731.95|25693.95|10
1620568320000|2021-05-09 13:52:00|25735.25|25697.25|25735.92|25697.92|25738.28|25700.28|25735.06|25697.06|10
1620568330000|2021-05-09 13:52:10|25735.23|25697.23|25736.21|25698.21|25736.57|25698.57|25732.03|25694.03|10
1620568340000|2021-05-09 13:52:20|25736.22|25698.22|25744.36|25706.36|25744.36|25706.36|25734.99|25696.99|10
1620568350000|2021-05-09 13:52:30|25743.54|25705.54|25742.65|25704.65|25744.08|25706.08|25741.91|25703.91|10
1620568360000|2021-05-09 13:52:40|25742.2|25704.2|25731.7|25693.7|25742.2|25704.2|25731.58|25693.58|10
1620568370000|2021-05-09 13:52:50|25730.61|25692.61|25728.01|25690.01|25730.61|25692.61|25726.42|25688.42|10
1620568380000|2021-05-09 13:53:00|25727.94|25689.94|25728.68|25690.68|25729.67|25691.67|25727.89|25689.89|10
1620568390000|2021-05-09 13:53:10|25727.73|25689.73|25726.42|25688.42|25728.22|25690.22|25726.42|25688.42|10
1620568400000|2021-05-09 13:53:20|25726.8|25688.8|25731.16|25693.16|25731.34|25693.34|25726.55|25688.55|10
1620568410000|2021-05-09 13:53:30|25730.81|25692.81|25733.1|25695.1|25733.45|25695.45|25730.81|25692.81|10
1620568420000|2021-05-09 13:53:40|25733.04|25695.04|25735.1|25697.1|25735.1|25697.1|25733.04|25695.04|10
1620568430000|2021-05-09 13:53:50|25736.97|25698.97|25738.72|25700.72|25739.8|25701.8|25736.97|25698.97|9
1620568440000|2021-05-09 13:54:00|25739.42|25701.42|25744.8|25706.8|25744.8|25706.8|25739.42|25701.42|10
1620568450000|2021-05-09 13:54:10|25745.13|25707.13|25749.41|25711.41|25749.41|25711.41|25745.13|25707.13|10
1620568460000|2021-05-09 13:54:20|25748.97|25710.97|25750.06|25712.06|25751.11|25713.11|25748.97|25710.97|10
1620568470000|2021-05-09 13:54:30|25750.05|25712.05|25745.99|25707.99|25750.05|25712.05|25745.56|25707.56|10
1620568480000|2021-05-09 13:54:40|25746.88|25708.88|25745.96|25707.96|25746.88|25708.88|25745.3|25707.3|10
1620568490000|2021-05-09 13:54:50|25744.58|25706.58|25740.52|25702.52|25745.02|25707.02|25740.46|25702.46|10
1620568500000|2021-05-09 13:55:00|25740.05|25702.05|25733.74|25695.74|25740.05|25702.05|25733.74|25695.74|10
1620568510000|2021-05-09 13:55:10|25731.81|25693.81|25730.21|25692.21|25733.29|25695.29|25730.21|25692.21|10
1620568520000|2021-05-09 13:55:20|25730.11|25692.11|25736.86|25698.86|25737.92|25699.92|25730.11|25692.11|10
1620568530000|2021-05-09 13:55:30|25736.38|25698.38|25743.86|25705.86|25743.91|25705.91|25736.23|25698.23|10
1620568540000|2021-05-09 13:55:40|25744.89|25706.89|25751.25|25713.25|25751.25|25713.25|25744.89|25706.89|10
1620568550000|2021-05-09 13:55:50|25750.62|25712.62|25753.77|25715.77|25754|25716|25750.62|25712.62|10
1620568560000|2021-05-09 13:56:00|25756.12|25718.12|25761.84|25723.84|25761.98|25723.98|25756.12|25718.12|10
1620568570000|2021-05-09 13:56:10|25756.13|25718.13|25777.42|25739.42|25778.21|25740.21|25756.13|25718.13|10
1620568580000|2021-05-09 13:56:20|25776.68|25738.68|25785.04|25747.04|25785.47|25747.47|25776.68|25738.68|10
1620568590000|2021-05-09 13:56:30|25785.61|25747.61|25802.14|25764.14|25802.24|25764.24|25785.61|25747.61|10
1620568600000|2021-05-09 13:56:40|25801.97|25763.97|25793.64|25755.64|25801.97|25763.97|25793.3|25755.3|10
1620568610000|2021-05-09 13:56:50|25794|25756|25803|25765|25803.14|25765.14|25793.57|25755.57|10
1620568620000|2021-05-09 13:57:00|25802.82|25764.82|25806.2|25768.2|25807.5|25769.5|25799.26|25761.26|10
1620568630000|2021-05-09 13:57:10|25804.92|25766.92|25823.36|25785.36|25823.36|25785.36|25804.92|25766.92|10
1620568640000|2021-05-09 13:57:20|25825.27|25787.27|25828.64|25790.64|25829.38|25791.38|25824.18|25786.18|10
1620568650000|2021-05-09 13:57:30|25823.67|25785.67|25827.38|25789.38|25827.38|25789.38|25822.71|25784.71|10
1620568660000|2021-05-09 13:57:40|25826.19|25788.19|25829.92|25791.92|25832.02|25794.02|25826.19|25788.19|10
1620568670000|2021-05-09 13:57:50|25829.41|25791.41|25834.78|25796.78|25837.17|25799.17|25829.41|25791.41|10
1620568680000|2021-05-09 13:58:00|25834.23|25796.23|25844.6|25806.6|25844.6|25806.6|25834.23|25796.23|10
1620568690000|2021-05-09 13:58:10|25844.41|25806.41|25843.78|25805.78|25849.42|25811.42|25843.78|25805.78|10
1620568700000|2021-05-09 13:58:20|25841.13|25803.13|25831.35|25793.35|25841.13|25803.13|25829.27|25791.27|10
1620568710000|2021-05-09 13:58:30|25827.85|25789.85|25829.88|25791.88|25830.79|25792.79|25826.55|25788.55|10
1620568720000|2021-05-09 13:58:40|25830.06|25792.06|25831.33|25793.33|25831.33|25793.33|25828.21|25790.21|10
1620568730000|2021-05-09 13:58:50|25831.27|25793.27|25823.52|25785.52|25831.27|25793.27|25823.52|25785.52|10
1620568740000|2021-05-09 13:59:00|25824.68|25786.68|25829.17|25791.17|25829.17|25791.17|25824.08|25786.08|10
1620568750000|2021-05-09 13:59:10|25828.89|25790.89|25820.65|25782.65|25829.3|25791.3|25820.65|25782.65|10
1620568760000|2021-05-09 13:59:20|25820.76|25782.76|25820.98|25782.98|25820.98|25782.98|25818.72|25780.72|10
1620568770000|2021-05-09 13:59:30|25820.93|25782.93|25826.47|25788.47|25826.47|25788.47|25820.93|25782.93|10
1620568780000|2021-05-09 13:59:40|25827.05|25789.05|25832.76|25794.76|25833.23|25795.23|25827.05|25789.05|10
1620568790000|2021-05-09 13:59:50|25832.98|25794.98|25831.05|25793.05|25832.98|25794.98|25830.91|25792.91|10
1620568800000|2021-05-09 14:00:00|25831.98|25793.98|25830.95|25792.95|25832.64|25794.64|25830.74|25792.74|10
1620568810000|2021-05-09 14:00:10|25830.72|25792.72|25824.75|25786.75|25830.91|25792.91|25824.75|25786.75|10
1620568820000|2021-05-09 14:00:20|25823.64|25785.64|25813.55|25775.55|25823.64|25785.64|25813.55|25775.55|10
1620568830000|2021-05-09 14:00:30|25812.27|25774.27|25810.82|25772.82|25813.7|25775.7|25809.97|25771.97|10
1620568840000|2021-05-09 14:00:40|25809.91|25771.91|25809.28|25771.28|25810.98|25772.98|25809.05|25771.05|10
1620568850000|2021-05-09 14:00:50|25809.13|25771.13|25806.82|25768.82|25809.61|25771.61|25806.82|25768.82|10
1620568860000|2021-05-09 14:01:00|25805.8|25767.8|25811.96|25773.96|25811.96|25773.96|25805.7|25767.7|10
1620568870000|2021-05-09 14:01:10|25812.16|25774.16|25819.07|25781.07|25819.07|25781.07|25812.16|25774.16|10
1620568880000|2021-05-09 14:01:20|25819.17|25781.17|25821.93|25783.93|25821.93|25783.93|25819.17|25781.17|10
1620568890000|2021-05-09 14:01:30|25821.78|25783.78|25824.55|25786.55|25824.55|25786.55|25821.38|25783.38|9
1620568900000|2021-05-09 14:01:40|25829.79|25791.79|25834.59|25796.59|25834.59|25796.59|25829.79|25791.79|10
1620568910000|2021-05-09 14:01:50|25835.44|25797.44|25836.78|25798.78|25841.32|25803.32|25835.44|25797.44|10
1620568920000|2021-05-09 14:02:00|25836.25|25798.25|25840.19|25802.19|25840.29|25802.29|25836.25|25798.25|10
1620568930000|2021-05-09 14:02:10|25840.99|25802.99|25838.98|25800.98|25843.88|25805.88|25838.98|25800.98|10
1620568940000|2021-05-09 14:02:20|25839.27|25801.27|25852.8|25814.8|25852.8|25814.8|25839.27|25801.27|10
1620568950000|2021-05-09 14:02:30|25854.68|25816.68|25869.13|25831.13|25869.13|25831.13|25854.68|25816.68|10
1620568960000|2021-05-09 14:02:40|25868.95|25830.95|25878.24|25840.24|25886.8|25848.8|25868.95|25830.95|10
1620568970000|2021-05-09 14:02:50|25878.5|25840.5|25882.8|25844.8|25883.99|25845.99|25878.5|25840.5|10
1620568980000|2021-05-09 14:03:00|25882.86|25844.86|25883.28|25845.28|25888.34|25850.34|25880.58|25842.58|10
1620568990000|2021-05-09 14:03:10|25884.85|25846.85|25884.79|25846.79|25886.47|25848.47|25884.07|25846.07|10
1620569000000|2021-05-09 14:03:20|25888.05|25850.05|25887.38|25849.38|25889.25|25851.25|25887.2|25849.2|10
1620569010000|2021-05-09 14:03:30|25887.56|25849.56|25883.29|25845.29|25887.56|25849.56|25879.58|25841.58|10
1620569020000|2021-05-09 14:03:40|25883.48|25845.48|25881.3|25843.3|25883.79|25845.79|25880.62|25842.62|10
1620569030000|2021-05-09 14:03:50|25881.63|25843.63|25874.99|25836.99|25881.63|25843.63|25874.99|25836.99|9
1620569040000|2021-05-09 14:04:00|25873.91|25835.91|25882.75|25844.75|25882.75|25844.75|25873.91|25835.91|10
1620569050000|2021-05-09 14:04:10|25882.27|25844.27|25879.23|25841.23|25883.73|25845.73|25879.23|25841.23|10
1620569060000|2021-05-09 14:04:20|25880.02|25842.02|25879.64|25841.64|25881.32|25843.32|25879.64|25841.64|10
1620569070000|2021-05-09 14:04:30|25879.9|25841.9|25864.89|25826.89|25879.9|25841.9|25864.68|25826.68|10
1620569080000|2021-05-09 14:04:40|25862.17|25824.17|25827.97|25789.97|25862.17|25824.17|25827.97|25789.97|10
1620569090000|2021-05-09 14:04:50|25826.21|25788.21|25806.9|25768.9|25826.21|25788.21|25801.87|25763.87|10
1620569100000|2021-05-09 14:05:00|25807.84|25769.84|25797.93|25759.93|25807.84|25769.84|25797.63|25759.63|10
1620569110000|2021-05-09 14:05:10|25796.9|25758.9|25783.16|25745.16|25797.43|25759.43|25783.16|25745.16|10
1620569120000|2021-05-09 14:05:20|25783.7|25745.7|25765.99|25727.99|25783.7|25745.7|25765.99|25727.99|10
1620569130000|2021-05-09 14:05:30|25763.48|25725.48|25752.18|25714.18|25764.28|25726.28|25748.28|25710.28|10
1620569140000|2021-05-09 14:05:40|25748.52|25710.52|25734.52|25696.52|25748.95|25710.95|25734.52|25696.52|10
1620569150000|2021-05-09 14:05:50|25730.55|25692.55|25740.8|25702.8|25740.8|25702.8|25730.55|25692.55|10
1620569160000|2021-05-09 14:06:00|25741.28|25703.28|25744.74|25706.74|25744.87|25706.87|25741.28|25703.28|10
1620569170000|2021-05-09 14:06:10|25746.93|25708.93|25779.76|25741.76|25779.76|25741.76|25746.93|25708.93|10
1620569180000|2021-05-09 14:06:20|25779.35|25741.35|25785.46|25747.46|25785.46|25747.46|25776.48|25738.48|10
1620569190000|2021-05-09 14:06:30|25782.12|25744.12|25789.31|25751.31|25791.65|25753.65|25782.12|25744.12|10
1620569200000|2021-05-09 14:06:40|25791.02|25753.02|25790.06|25752.06|25794.7|25756.7|25790.06|25752.06|10
1620569210000|2021-05-09 14:06:50|25790.07|25752.07|25798.91|25760.91|25798.91|25760.91|25790.07|25752.07|10
1620569220000|2021-05-09 14:07:00|25797.7|25759.7|25802.79|25764.79|25805.54|25767.54|25797.7|25759.7|10
1620569230000|2021-05-09 14:07:10|25803.17|25765.17|25806.14|25768.14|25806.14|25768.14|25801.55|25763.55|10
1620569240000|2021-05-09 14:07:20|25805.67|25767.67|25812.61|25774.61|25814.95|25776.95|25805.67|25767.67|10
1620569250000|2021-05-09 14:07:30|25811.44|25773.44|25813.69|25775.69|25813.69|25775.69|25810.97|25772.97|10
1620569260000|2021-05-09 14:07:40|25813.16|25775.16|25816.36|25778.36|25818.16|25780.16|25813.16|25775.16|10
1620569270000|2021-05-09 14:07:50|25814.55|25776.55|25817.76|25779.76|25817.76|25779.76|25814.55|25776.55|10
1620569280000|2021-05-09 14:08:00|25816.94|25778.94|25831.16|25793.16|25831.16|25793.16|25816.81|25778.81|10
1620569290000|2021-05-09 14:08:10|25828.66|25790.66|25823.31|25785.31|25828.66|25790.66|25821.71|25783.71|10
1620569300000|2021-05-09 14:08:20|25820.64|25782.64|25811.95|25773.95|25820.96|25782.96|25811.23|25773.23|10
1620569310000|2021-05-09 14:08:30|25812.72|25774.72|25813.34|25775.34|25813.41|25775.41|25809.81|25771.81|10
1620569320000|2021-05-09 14:08:40|25813.62|25775.62|25817.36|25779.36|25817.36|25779.36|25813.62|25775.62|9
1620569330000|2021-05-09 14:08:50|25817.53|25779.53|25813.64|25775.64|25817.53|25779.53|25809.25|25771.25|10
1620569340000|2021-05-09 14:09:00|25819.16|25781.16|25832.77|25794.77|25832.77|25794.77|25819.16|25781.16|10
1620569350000|2021-05-09 14:09:10|25831.31|25793.31|25845.47|25807.47|25846.05|25808.05|25831.31|25793.31|10
1620569360000|2021-05-09 14:09:20|25847.52|25809.52|25853.41|25815.41|25853.41|25815.41|25847.52|25809.52|10
1620569370000|2021-05-09 14:09:30|25853.03|25815.03|25850.53|25812.53|25854.69|25816.69|25849.29|25811.29|10
1620569380000|2021-05-09 14:09:40|25849.41|25811.41|25845.95|25807.95|25849.41|25811.41|25843.97|25805.97|10
1620569390000|2021-05-09 14:09:50|25846.36|25808.36|25834.74|25796.74|25851.12|25813.12|25834.74|25796.74|10
1620569400000|2021-05-09 14:10:00|25834.7|25796.7|25838.14|25800.14|25839.46|25801.46|25834.07|25796.07|10
1620569410000|2021-05-09 14:10:10|25839.94|25801.94|25837.77|25799.77|25839.94|25801.94|25834.04|25796.04|10
1620569420000|2021-05-09 14:10:20|25838.44|25800.44|25839.55|25801.55|25840|25802|25837.62|25799.62|10
1620569430000|2021-05-09 14:10:30|25840.22|25802.22|25839.32|25801.32|25842.2|25804.2|25836.77|25798.77|10
1620569440000|2021-05-09 14:10:40|25838.52|25800.52|25835.19|25797.19|25841.22|25803.22|25835.19|25797.19|10
1620569450000|2021-05-09 14:10:50|25836.95|25798.95|25835.13|25797.13|25836.95|25798.95|25833.15|25795.15|10
1620569460000|2021-05-09 14:11:00|25833.02|25795.02|25833.57|25795.57|25833.8|25795.8|25830.48|25792.48|10
1620569470000|2021-05-09 14:11:10|25832.74|25794.74|25829.95|25791.95|25832.74|25794.74|25828.47|25790.47|10
1620569480000|2021-05-09 14:11:20|25828.08|25790.08|25828.18|25790.18|25830.09|25792.09|25827.87|25789.87|10
1620569490000|2021-05-09 14:11:30|25830.16|25792.16|25837.08|25799.08|25837.08|25799.08|25830.16|25792.16|9
1620569500000|2021-05-09 14:11:40|25837.79|25799.79|25838.82|25800.82|25838.82|25800.82|25836.34|25798.34|10
1620569510000|2021-05-09 14:11:50|25840.09|25802.09|25850.37|25812.37|25850.37|25812.37|25840.09|25802.09|10
1620569520000|2021-05-09 14:12:00|25851.64|25813.64|25857.18|25819.18|25857.18|25819.18|25851.16|25813.16|10
1620569530000|2021-05-09 14:12:10|25857.54|25819.54|25858.62|25820.62|25859.24|25821.24|25856.53|25818.53|10
1620569540000|2021-05-09 14:12:20|25859.23|25821.23|25860.18|25822.18|25860.37|25822.37|25857.95|25819.95|10
1620569550000|2021-05-09 14:12:30|25859.76|25821.76|25851.87|25813.87|25861.95|25823.95|25851.87|25813.87|10
1620569560000|2021-05-09 14:12:40|25854.14|25816.14|25852.67|25814.67|25854.16|25816.16|25849.35|25811.35|10
1620569570000|2021-05-09 14:12:50|25852.2|25814.2|25845.23|25807.23|25852.2|25814.2|25845.14|25807.14|10
1620569580000|2021-05-09 14:13:00|25845.44|25807.44|25839.61|25801.61|25845.44|25807.44|25838.24|25800.24|10
1620569590000|2021-05-09 14:13:10|25838.91|25800.91|25841.27|25803.27|25842.72|25804.72|25838.91|25800.91|10
1620569600000|2021-05-09 14:13:20|25841.16|25803.16|25844.95|25806.95|25844.95|25806.95|25838.8|25800.8|10
1620569610000|2021-05-09 14:13:30|25844.75|25806.75|25841.8|25803.8|25845.35|25807.35|25841.8|25803.8|10
1620569620000|2021-05-09 14:13:40|25841.66|25803.66|25841.89|25803.89|25845.02|25807.02|25841.66|25803.66|10
1620569630000|2021-05-09 14:13:50|25841.49|25803.49|25838.83|25800.83|25842.27|25804.27|25838.65|25800.65|10
1620569640000|2021-05-09 14:14:00|25838.59|25800.59|25839.13|25801.13|25839.53|25801.53|25836.55|25798.55|10
1620569650000|2021-05-09 14:14:10|25839.72|25801.72|25844.09|25806.09|25844.15|25806.15|25839.72|25801.72|10
1620569660000|2021-05-09 14:14:20|25844.63|25806.63|25840.98|25802.98|25844.87|25806.87|25840.61|25802.61|10
1620569670000|2021-05-09 14:14:30|25839.81|25801.81|25834.85|25796.85|25839.81|25801.81|25834.6|25796.6|10
1620569680000|2021-05-09 14:14:40|25834.25|25796.25|25832.96|25794.96|25834.25|25796.25|25830.65|25792.65|10
1620569690000|2021-05-09 14:14:50|25834.15|25796.15|25835.18|25797.18|25836.09|25798.09|25833.84|25795.84|10
1620569700000|2021-05-09 14:15:00|25835.31|25797.31|25822.93|25784.93|25835.31|25797.31|25822.93|25784.93|10
1620569710000|2021-05-09 14:15:10|25823.56|25785.56|25831.23|25793.23|25831.23|25793.23|25823.56|25785.56|10
1620569720000|2021-05-09 14:15:20|25834|25796|25829.1|25791.1|25834|25796|25828.45|25790.45|10
1620569730000|2021-05-09 14:15:30|25827.42|25789.42|25832.2|25794.2|25832.2|25794.2|25823.82|25785.82|10
1620569740000|2021-05-09 14:15:40|25834.9|25796.9|25848.99|25810.99|25848.99|25810.99|25834.9|25796.9|10
1620569750000|2021-05-09 14:15:50|25848.49|25810.49|25853.24|25815.24|25853.68|25815.68|25848.49|25810.49|10
1620569760000|2021-05-09 14:16:00|25853.4|25815.4|25849.13|25811.13|25854.34|25816.34|25846.75|25808.75|10
1620569770000|2021-05-09 14:16:10|25849.54|25811.54|25852.24|25814.24|25852.24|25814.24|25849.07|25811.07|10
1620569780000|2021-05-09 14:16:20|25853.18|25815.18|25850.5|25812.5|25855.44|25817.44|25849.83|25811.83|10
1620569790000|2021-05-09 14:16:30|25850.93|25812.93|25859.95|25821.95|25859.95|25821.95|25850.93|25812.93|10
1620569800000|2021-05-09 14:16:40|25859.92|25821.92|25872.09|25834.09|25872.09|25834.09|25859.38|25821.38|10
1620569810000|2021-05-09 14:16:50|25873.4|25835.4|25871.83|25833.83|25873.4|25835.4|25871.35|25833.35|10
1620569820000|2021-05-09 14:17:00|25870.19|25832.19|25880.14|25842.14|25880.14|25842.14|25869.44|25831.44|10
1620569830000|2021-05-09 14:17:10|25881.4|25843.4|25885.26|25847.26|25887.03|25849.03|25881.4|25843.4|10
1620569840000|2021-05-09 14:17:20|25884.64|25846.64|25886.81|25848.81|25886.81|25848.81|25881.63|25843.63|10
1620569850000|2021-05-09 14:17:30|25887.25|25849.25|25882.82|25844.82|25887.25|25849.25|25882.7|25844.7|9
1620569860000|2021-05-09 14:17:40|25882.88|25844.88|25896.32|25858.32|25896.35|25858.35|25882.88|25844.88|10
1620569870000|2021-05-09 14:17:50|25896.77|25858.77|25913.03|25875.03|25913.03|25875.03|25896.77|25858.77|10
1620569880000|2021-05-09 14:18:00|25913.82|25875.82|25906.41|25868.41|25914.27|25876.27|25906.41|25868.41|10
1620569890000|2021-05-09 14:18:10|25904.96|25866.96|25902.04|25864.04|25905.68|25867.68|25901.73|25863.73|10
1620569900000|2021-05-09 14:18:20|25901.76|25863.76|25892.87|25854.87|25901.76|25863.76|25892.16|25854.16|10
1620569910000|2021-05-09 14:18:30|25892.75|25854.75|25893.47|25855.47|25897.02|25859.02|25892.65|25854.65|10
1620569920000|2021-05-09 14:18:40|25892.03|25854.03|25887.08|25849.08|25892.03|25854.03|25887.08|25849.08|9
1620569930000|2021-05-09 14:18:50|25885.74|25847.74|25880.46|25842.46|25885.74|25847.74|25880.46|25842.46|10
1620569940000|2021-05-09 14:19:00|25880.63|25842.63|25872.03|25834.03|25880.77|25842.77|25872.03|25834.03|10
1620569950000|2021-05-09 14:19:10|25871.88|25833.88|25870.14|25832.14|25871.88|25833.88|25866.32|25828.32|10
1620569960000|2021-05-09 14:19:20|25870.5|25832.5|25870.15|25832.15|25870.55|25832.55|25868.46|25830.46|10
1620569970000|2021-05-09 14:19:30|25871.18|25833.18|25872.3|25834.3|25873.68|25835.68|25870.37|25832.37|9
1620569980000|2021-05-09 14:19:40|25871.91|25833.91|25870.92|25832.92|25871.91|25833.91|25867.85|25829.85|10
1620569990000|2021-05-09 14:19:50|25866.05|25828.05|25861.14|25823.14|25866.12|25828.12|25861.14|25823.14|10
1620570000000|2021-05-09 14:20:00|25861|25823|25866.47|25828.47|25866.93|25828.93|25860.86|25822.86|9
1620570010000|2021-05-09 14:20:10|25866.67|25828.67|25863.99|25825.99|25869.95|25831.95|25863.99|25825.99|10
1620570020000|2021-05-09 14:20:20|25858.75|25820.75|25854.75|25816.75|25860.35|25822.35|25853.38|25815.38|10
1620570030000|2021-05-09 14:20:30|25854.45|25816.45|25854.89|25816.89|25857.08|25819.08|25854.45|25816.45|10
1620570040000|2021-05-09 14:20:40|25854.19|25816.19|25850.59|25812.59|25854.86|25816.86|25850.59|25812.59|10
1620570050000|2021-05-09 14:20:50|25850.26|25812.26|25849|25811|25850.33|25812.33|25848.58|25810.58|10
1620570060000|2021-05-09 14:21:00|25848.65|25810.65|25837.81|25799.81|25848.65|25810.65|25837.72|25799.72|10
1620570070000|2021-05-09 14:21:10|25838.04|25800.04|25829.49|25791.49|25838.04|25800.04|25829.49|25791.49|10
1620570080000|2021-05-09 14:21:20|25830.31|25792.31|25820.64|25782.64|25830.31|25792.31|25820.64|25782.64|10
1620570090000|2021-05-09 14:21:30|25820.01|25782.01|25806.89|25768.89|25820.01|25782.01|25805.26|25767.26|10
1620570100000|2021-05-09 14:21:40|25805.46|25767.46|25801.12|25763.12|25806.43|25768.43|25801.12|25763.12|10
1620570110000|2021-05-09 14:21:50|25800.14|25762.14|25807.73|25769.73|25807.73|25769.73|25797.94|25759.94|9
1620570120000|2021-05-09 14:22:00|25808.68|25770.68|25806.03|25768.03|25809.58|25771.58|25806.03|25768.03|10
1620570130000|2021-05-09 14:22:10|25806.89|25768.89|25810.75|25772.75|25810.75|25772.75|25806.32|25768.32|10
1620570140000|2021-05-09 14:22:20|25811.22|25773.22|25821.24|25783.24|25821.24|25783.24|25811.22|25773.22|10
1620570150000|2021-05-09 14:22:30|25821.8|25783.8|25826.11|25788.11|25826.5|25788.5|25821.6|25783.6|10
1620570160000|2021-05-09 14:22:40|25826.36|25788.36|25832.52|25794.52|25832.52|25794.52|25826.36|25788.36|10
1620570170000|2021-05-09 14:22:50|25832.98|25794.98|25843.63|25805.63|25843.63|25805.63|25832.98|25794.98|10
1620570180000|2021-05-09 14:23:00|25846.45|25808.45|25844.62|25806.62|25846.78|25808.78|25844.44|25806.44|10
1620570190000|2021-05-09 14:23:10|25844.43|25806.43|25843.11|25805.11|25845.7|25807.7|25843.11|25805.11|10
1620570200000|2021-05-09 14:23:20|25843.84|25805.84|25836.39|25798.39|25843.84|25805.84|25835.47|25797.47|10
1620570210000|2021-05-09 14:23:30|25836.42|25798.42|25835.37|25797.37|25837.73|25799.73|25835.37|25797.37|10
1620570220000|2021-05-09 14:23:40|25836.02|25798.02|25833.82|25795.82|25837.19|25799.19|25833.82|25795.82|10
1620570230000|2021-05-09 14:23:50|25833.62|25795.62|25831.28|25793.28|25833.62|25795.62|25830.56|25792.56|10
1620570240000|2021-05-09 14:24:00|25832.67|25794.67|25829.59|25791.59|25832.67|25794.67|25829.1|25791.1|10
1620570250000|2021-05-09 14:24:10|25831.41|25793.41|25829.36|25791.36|25831.99|25793.99|25829.36|25791.36|10
1620570260000|2021-05-09 14:24:20|25829.84|25791.84|25826.77|25788.77|25829.84|25791.84|25826.77|25788.77|10
1620570270000|2021-05-09 14:24:30|25827.09|25789.09|25827.35|25789.35|25827.91|25789.91|25825.99|25787.99|10
1620570280000|2021-05-09 14:24:40|25825.58|25787.58|25825.22|25787.22|25826.47|25788.47|25823.65|25785.65|10
1620570290000|2021-05-09 14:24:50|25826.53|25788.53|25832.73|25794.73|25832.73|25794.73|25826.53|25788.53|10
1620570300000|2021-05-09 14:25:00|25833.19|25795.19|25829.61|25791.61|25833.19|25795.19|25829.6|25791.6|10
1620570310000|2021-05-09 14:25:10|25830.45|25792.45|25829.83|25791.83|25830.53|25792.53|25829.1|25791.1|10
1620570320000|2021-05-09 14:25:20|25830.47|25792.47|25833.4|25795.4|25833.4|25795.4|25830.47|25792.47|10
1620570330000|2021-05-09 14:25:30|25833.59|25795.59|25833.26|25795.26|25834.18|25796.18|25832.25|25794.25|10
1620570340000|2021-05-09 14:25:40|25832.51|25794.51|25831.31|25793.31|25832.97|25794.97|25829.38|25791.38|10
1620570350000|2021-05-09 14:25:50|25831.19|25793.19|25831.68|25793.68|25831.82|25793.82|25830.69|25792.69|10
1620570360000|2021-05-09 14:26:00|25832.25|25794.25|25830.7|25792.7|25832.55|25794.55|25830.28|25792.28|10
1620570370000|2021-05-09 14:26:10|25829.98|25791.98|25828.28|25790.28|25829.98|25791.98|25828.11|25790.11|10
1620570380000|2021-05-09 14:26:20|25829.16|25791.16|25830.66|25792.66|25830.88|25792.88|25829.16|25791.16|10
1620570390000|2021-05-09 14:26:30|25831.79|25793.79|25832.29|25794.29|25833.25|25795.25|25830.79|25792.79|10
1620570400000|2021-05-09 14:26:40|25832.16|25794.16|25833.16|25795.16|25833.16|25795.16|25831.53|25793.53|10
1620570410000|2021-05-09 14:26:50|25833.01|25795.01|25832.72|25794.72|25835.05|25797.05|25832.72|25794.72|10
1620570420000|2021-05-09 14:27:00|25832.88|25794.88|25833.3|25795.3|25833.89|25795.89|25832.25|25794.25|10
1620570430000|2021-05-09 14:27:10|25833.4|25795.4|25842.59|25804.59|25842.59|25804.59|25833.4|25795.4|10
1620570440000|2021-05-09 14:27:20|25842.63|25804.63|25841.73|25803.73|25844.61|25806.61|25841.73|25803.73|10
1620570450000|2021-05-09 14:27:30|25841.63|25803.63|25842.71|25804.71|25843.78|25805.78|25841.63|25803.63|10
1620570460000|2021-05-09 14:27:40|25842.81|25804.81|25844.76|25806.76|25844.76|25806.76|25841.73|25803.73|10
1620570470000|2021-05-09 14:27:50|25844.55|25806.55|25844.18|25806.18|25844.61|25806.61|25842.81|25804.81|10
1620570480000|2021-05-09 14:28:00|25844.64|25806.64|25856.94|25818.94|25856.94|25818.94|25844.64|25806.64|10
1620570490000|2021-05-09 14:28:10|25856.72|25818.72|25864|25826|25864|25826|25856.72|25818.72|10
1620570500000|2021-05-09 14:28:20|25864.49|25826.49|25865.3|25827.3|25867.78|25829.78|25864.49|25826.49|10
1620570510000|2021-05-09 14:28:30|25864.8|25826.8|25868.84|25830.84|25868.84|25830.84|25864.22|25826.22|10
1620570520000|2021-05-09 14:28:40|25868.1|25830.1|25869.51|25831.51|25870.08|25832.08|25868.1|25830.1|10
1620570530000|2021-05-09 14:28:50|25869.95|25831.95|25872.57|25834.57|25872.57|25834.57|25869.95|25831.95|10
1620570540000|2021-05-09 14:29:00|25873.12|25835.12|25867|25829|25873.12|25835.12|25867|25829|10
1620570550000|2021-05-09 14:29:10|25866.19|25828.19|25866.13|25828.13|25866.19|25828.19|25864.48|25826.48|10
1620570560000|2021-05-09 14:29:20|25866.97|25828.97|25870.57|25832.57|25871.95|25833.95|25866.97|25828.97|10
1620570570000|2021-05-09 14:29:30|25869.2|25831.2|25866.28|25828.28|25869.2|25831.2|25865.98|25827.98|10
1620570580000|2021-05-09 14:29:40|25866.54|25828.54|25867.14|25829.14|25867.36|25829.36|25865.5|25827.5|10
1620570590000|2021-05-09 14:29:50|25867.54|25829.54|25868.48|25830.48|25868.93|25830.93|25867.54|25829.54|10
1620570600000|2021-05-09 14:30:00|25868.95|25830.95|25868.4|25830.4|25869.22|25831.22|25868.4|25830.4|10
1620570610000|2021-05-09 14:30:10|25867.26|25829.26|25849.48|25811.48|25867.26|25829.26|25849.48|25811.48|10
1620570620000|2021-05-09 14:30:20|25849.06|25811.06|25847.72|25809.72|25850.42|25812.42|25847.17|25809.17|10
1620570630000|2021-05-09 14:30:30|25846.45|25808.45|25842.17|25804.17|25846.45|25808.45|25839.99|25801.99|10
1620570640000|2021-05-09 14:30:40|25842.06|25804.06|25846.22|25808.22|25846.22|25808.22|25841.72|25803.72|10
1620570650000|2021-05-09 14:30:50|25845.93|25807.93|25850.11|25812.11|25850.11|25812.11|25845.93|25807.93|10
1620570660000|2021-05-09 14:31:00|25850.21|25812.21|25847.11|25809.11|25851.76|25813.76|25847.11|25809.11|10
1620570670000|2021-05-09 14:31:10|25847.46|25809.46|25846.92|25808.92|25848.23|25810.23|25846.92|25808.92|10
1620570680000|2021-05-09 14:31:20|25846.65|25808.65|25847.11|25809.11|25847.11|25809.11|25845.32|25807.32|10
1620570690000|2021-05-09 14:31:30|25847.47|25809.47|25851.48|25813.48|25851.48|25813.48|25846.85|25808.85|10
1620570700000|2021-05-09 14:31:40|25852.25|25814.25|25850.11|25812.11|25852.6|25814.6|25849.25|25811.25|10
1620570710000|2021-05-09 14:31:50|25848.55|25810.55|25849.68|25811.68|25849.68|25811.68|25847.96|25809.96|10
1620570720000|2021-05-09 14:32:00|25850.34|25812.34|25848.77|25810.77|25851.24|25813.24|25848.77|25810.77|10
1620570730000|2021-05-09 14:32:10|25849.13|25811.13|25850.36|25812.36|25850.36|25812.36|25847.86|25809.86|10
1620570740000|2021-05-09 14:32:20|25850.1|25812.1|25846.66|25808.66|25850.14|25812.14|25846.66|25808.66|9
1620570750000|2021-05-09 14:32:30|25847.02|25809.02|25839.65|25801.65|25847.31|25809.31|25839.52|25801.52|10
1620570760000|2021-05-09 14:32:40|25839.26|25801.26|25831.55|25793.55|25839.59|25801.59|25830.91|25792.91|10
1620570770000|2021-05-09 14:32:50|25831.7|25793.7|25837.76|25799.76|25837.76|25799.76|25831.47|25793.47|10
1620570780000|2021-05-09 14:33:00|25838.74|25800.74|25846.64|25808.64|25847.25|25809.25|25838.74|25800.74|10
1620570790000|2021-05-09 14:33:10|25847.63|25809.63|25859.03|25821.03|25859.03|25821.03|25847.63|25809.63|10
1620570800000|2021-05-09 14:33:20|25858.91|25820.91|25866.66|25828.66|25866.66|25828.66|25858.91|25820.91|10
1620570810000|2021-05-09 14:33:30|25867.74|25829.74|25875.04|25837.04|25875.04|25837.04|25867.57|25829.57|10
1620570820000|2021-05-09 14:33:40|25875.37|25837.37|25875.68|25837.68|25875.68|25837.68|25874.74|25836.74|10
1620570830000|2021-05-09 14:33:50|25875.43|25837.43|25877.12|25839.12|25878.3|25840.3|25874.96|25836.96|10
1620570840000|2021-05-09 14:34:00|25878.25|25840.25|25880.44|25842.44|25880.74|25842.74|25878.25|25840.25|10
1620570850000|2021-05-09 14:34:10|25880.27|25842.27|25880.28|25842.28|25880.63|25842.63|25879.61|25841.61|8
1620570860000|2021-05-09 14:34:20|25879.77|25841.77|25882.37|25844.37|25884.36|25846.36|25879.77|25841.77|10
1620570870000|2021-05-09 14:34:30|25882.8|25844.8|25881.98|25843.98|25882.8|25844.8|25880.87|25842.87|9
1620570880000|2021-05-09 14:34:40|25882.87|25844.87|25883.62|25845.62|25883.86|25845.86|25882.78|25844.78|10
1620570890000|2021-05-09 14:34:50|25883.33|25845.33|25883.37|25845.37|25883.98|25845.98|25883.11|25845.11|10
1620570900000|2021-05-09 14:35:00|25882.84|25844.84|25882.93|25844.93|25882.93|25844.93|25881.58|25843.58|10
1620570910000|2021-05-09 14:35:10|25883.47|25845.47|25884.93|25846.93|25885.18|25847.18|25883.33|25845.33|10
1620570920000|2021-05-09 14:35:20|25884.69|25846.69|25895.54|25857.54|25895.54|25857.54|25884.69|25846.69|10
1620570930000|2021-05-09 14:35:30|25896.93|25858.93|25905.89|25867.89|25905.89|25867.89|25896.93|25858.93|10
1620570940000|2021-05-09 14:35:40|25905.13|25867.13|25908.91|25870.91|25909.06|25871.06|25905.09|25867.09|10
1620570950000|2021-05-09 14:35:50|25914.46|25876.46|25918.76|25880.76|25919.82|25881.82|25914.46|25876.46|10
1620570960000|2021-05-09 14:36:00|25917.44|25879.44|25916.64|25878.64|25917.44|25879.44|25914.53|25876.53|10
1620570970000|2021-05-09 14:36:10|25917.9|25879.9|25922.03|25884.03|25922.03|25884.03|25917.65|25879.65|10
1620570980000|2021-05-09 14:36:20|25922.24|25884.24|25921.57|25883.57|25922.24|25884.24|25920.83|25882.83|9
1620570990000|2021-05-09 14:36:30|25922.11|25884.11|25928.91|25890.91|25929.43|25891.43|25922.11|25884.11|10
1620571000000|2021-05-09 14:36:40|25930.75|25892.75|25929.51|25891.51|25930.78|25892.78|25929.26|25891.26|10
1620571010000|2021-05-09 14:36:50|25929.59|25891.59|25938.23|25900.23|25938.23|25900.23|25929.59|25891.59|10
1620571020000|2021-05-09 14:37:00|25938.55|25900.55|25937.8|25899.8|25938.93|25900.93|25937.48|25899.48|10
1620571030000|2021-05-09 14:37:10|25937.12|25899.12|25940.17|25902.17|25940.17|25902.17|25937.12|25899.12|10
1620571040000|2021-05-09 14:37:20|25939.74|25901.74|25932.17|25894.17|25941.23|25903.23|25932.17|25894.17|10
1620571050000|2021-05-09 14:37:30|25931.95|25893.95|25928.31|25890.31|25934.47|25896.47|25928.2|25890.2|10
1620571060000|2021-05-09 14:37:40|25927.53|25889.53|25924.25|25886.25|25928.01|25890.01|25924.25|25886.25|10
1620571070000|2021-05-09 14:37:50|25921.51|25883.51|25917.6|25879.6|25921.51|25883.51|25917.13|25879.13|9
1620571080000|2021-05-09 14:38:00|25917.11|25879.11|25920.25|25882.25|25920.62|25882.62|25916.97|25878.97|10
1620571090000|2021-05-09 14:38:10|25920.53|25882.53|25926.37|25888.37|25926.83|25888.83|25920.53|25882.53|10
1620571100000|2021-05-09 14:38:20|25924.6|25886.6|25934.67|25896.67|25934.67|25896.67|25924.6|25886.6|10
1620571110000|2021-05-09 14:38:30|25933.76|25895.76|25938.36|25900.36|25938.36|25900.36|25933.76|25895.76|10
1620571120000|2021-05-09 14:38:40|25938.69|25900.69|25939.3|25901.3|25941.54|25903.54|25938.23|25900.23|10
1620571130000|2021-05-09 14:38:50|25939.31|25901.31|25938.84|25900.84|25940.01|25902.01|25938.08|25900.08|10
1620571140000|2021-05-09 14:39:00|25938.3|25900.3|25938.33|25900.33|25941.13|25903.13|25937.97|25899.97|10
1620571150000|2021-05-09 14:39:10|25937.12|25899.12|25922.19|25884.19|25937.12|25899.12|25922.19|25884.19|10
1620571160000|2021-05-09 14:39:20|25922.89|25884.89|25919.77|25881.77|25922.95|25884.95|25918.49|25880.49|10
1620571170000|2021-05-09 14:39:30|25919.87|25881.87|25917.52|25879.52|25919.87|25881.87|25916.62|25878.62|10
1620571180000|2021-05-09 14:39:40|25917.36|25879.36|25912.67|25874.67|25917.42|25879.42|25912.67|25874.67|10
1620571190000|2021-05-09 14:39:50|25912.31|25874.31|25912.71|25874.71|25913.5|25875.5|25912.31|25874.31|9
1620571200000|2021-05-09 14:40:00|25907.47|25869.47|25910.75|25872.75|25910.75|25872.75|25907.47|25869.47|10
1620571210000|2021-05-09 14:40:10|25912.35|25874.35|25920.61|25882.61|25920.61|25882.61|25911.78|25873.78|10
1620571220000|2021-05-09 14:40:20|25920.79|25882.79|25920.8|25882.8|25922.84|25884.84|25920.79|25882.79|10
1620571230000|2021-05-09 14:40:30|25919.81|25881.81|25915.31|25877.31|25919.81|25881.81|25914.65|25876.65|10
1620571240000|2021-05-09 14:40:40|25915.36|25877.36|25907.57|25869.57|25915.36|25877.36|25907.57|25869.57|10
1620571250000|2021-05-09 14:40:50|25907.51|25869.51|25909.81|25871.81|25910.33|25872.33|25907.51|25869.51|10
1620571260000|2021-05-09 14:41:00|25909.23|25871.23|25903.52|25865.52|25909.29|25871.29|25903.52|25865.52|10
1620571270000|2021-05-09 14:41:10|25902.59|25864.59|25900.91|25862.91|25904.67|25866.67|25900.91|25862.91|10
1620571280000|2021-05-09 14:41:20|25901.18|25863.18|25901.12|25863.12|25902.02|25864.02|25899.57|25861.57|10
1620571290000|2021-05-09 14:41:30|25901.39|25863.39|25893.9|25855.9|25901.86|25863.86|25893.9|25855.9|10
1620571300000|2021-05-09 14:41:40|25892.87|25854.87|25881.04|25843.04|25892.87|25854.87|25880.02|25842.02|10
1620571310000|2021-05-09 14:41:50|25881.38|25843.38|25882.2|25844.2|25882.2|25844.2|25877.35|25839.35|10
1620571320000|2021-05-09 14:42:00|25883.28|25845.28|25893.34|25855.34|25893.34|25855.34|25883.28|25845.28|10
1620571330000|2021-05-09 14:42:10|25895.79|25857.79|25906.59|25868.59|25906.59|25868.59|25895.79|25857.79|10
1620571340000|2021-05-09 14:42:20|25908.27|25870.27|25912.25|25874.25|25912.36|25874.36|25908.27|25870.27|10
1620571350000|2021-05-09 14:42:30|25913.22|25875.22|25913.25|25875.25|25914.92|25876.92|25912.81|25874.81|10
1620571360000|2021-05-09 14:42:40|25914.04|25876.04|25913.28|25875.28|25914.15|25876.15|25912.59|25874.59|10
1620571370000|2021-05-09 14:42:50|25914.22|25876.22|25914.53|25876.53|25917.43|25879.43|25913.84|25875.84|10
1620571380000|2021-05-09 14:43:00|25914|25876|25919.76|25881.76|25919.76|25881.76|25913.86|25875.86|10
1620571390000|2021-05-09 14:43:10|25922.93|25884.93|25922.4|25884.4|25922.93|25884.93|25920.4|25882.4|10
1620571400000|2021-05-09 14:43:20|25922.37|25884.37|25926.42|25888.42|25926.42|25888.42|25922.11|25884.11|10
1620571410000|2021-05-09 14:43:30|25925.79|25887.79|25934.16|25896.16|25934.16|25896.16|25925.69|25887.69|10
1620571420000|2021-05-09 14:43:40|25934.18|25896.18|25936.71|25898.71|25937.51|25899.51|25934.12|25896.12|10
1620571430000|2021-05-09 14:43:50|25935.93|25897.93|25933.19|25895.19|25936.05|25898.05|25932.72|25894.72|10
1620571440000|2021-05-09 14:44:00|25932.25|25894.25|25933.74|25895.74|25934.3|25896.3|25930.83|25892.83|10
1620571450000|2021-05-09 14:44:10|25935.88|25897.88|25936.99|25898.99|25936.99|25898.99|25933.93|25895.93|10
1620571460000|2021-05-09 14:44:20|25938.15|25900.15|25935.12|25897.12|25938.91|25900.91|25935.12|25897.12|9
1620571470000|2021-05-09 14:44:30|25933.54|25895.54|25935.33|25897.33|25936.23|25898.23|25933.54|25895.54|10
1620571480000|2021-05-09 14:44:40|25936.47|25898.47|25938.8|25900.8|25939.92|25901.92|25936.47|25898.47|10
1620571490000|2021-05-09 14:44:50|25941.28|25903.28|25940.39|25902.39|25941.72|25903.72|25940.21|25902.21|10
1620571500000|2021-05-09 14:45:00|25940.25|25902.25|25933.03|25895.03|25940.85|25902.85|25933.03|25895.03|10
1620571510000|2021-05-09 14:45:10|25933.33|25895.33|25937.55|25899.55|25937.71|25899.71|25933.33|25895.33|10
1620571520000|2021-05-09 14:45:20|25938.89|25900.89|25937.28|25899.28|25938.89|25900.89|25935.85|25897.85|10
1620571530000|2021-05-09 14:45:30|25936.71|25898.71|25945.72|25907.72|25945.72|25907.72|25936.67|25898.67|10
1620571540000|2021-05-09 14:45:40|25945.29|25907.29|25945.12|25907.12|25948.34|25910.34|25945.12|25907.12|10
1620571550000|2021-05-09 14:45:50|25945.17|25907.17|25945.6|25907.6|25946.34|25908.34|25944.92|25906.92|10
1620571560000|2021-05-09 14:46:00|25946.68|25908.68|25954.06|25916.06|25954.81|25916.81|25946.68|25908.68|10
1620571570000|2021-05-09 14:46:10|25955.86|25917.86|25960.7|25922.7|25960.7|25922.7|25955.41|25917.41|10
1620571580000|2021-05-09 14:46:20|25960.95|25922.95|25973.38|25935.38|25973.38|25935.38|25960.95|25922.95|10
1620571590000|2021-05-09 14:46:30|25972.75|25934.75|25975.47|25937.47|25975.47|25937.47|25972.2|25934.2|10
1620571600000|2021-05-09 14:46:40|25972.84|25934.84|25979.96|25941.96|25980.2|25942.2|25972.84|25934.84|10
1620571610000|2021-05-09 14:46:50|25979.43|25941.43|25976.56|25938.56|25979.43|25941.43|25976.56|25938.56|10
1620571620000|2021-05-09 14:47:00|25976.16|25938.16|25978.33|25940.33|25978.33|25940.33|25976.16|25938.16|10
1620571630000|2021-05-09 14:47:10|25979.46|25941.46|25986.55|25948.55|25987.38|25949.38|25979.46|25941.46|10
1620571640000|2021-05-09 14:47:20|25987.86|25949.86|25985.33|25947.33|25988|25950|25985.08|25947.08|9
1620571650000|2021-05-09 14:47:30|25985.62|25947.62|25991.87|25953.87|25995.05|25957.05|25985.62|25947.62|10
1620571660000|2021-05-09 14:47:40|25991.63|25953.63|25991.03|25953.03|25991.63|25953.63|25988.24|25950.24|10
1620571670000|2021-05-09 14:47:50|25991.41|25953.41|25994.01|25956.01|25994.01|25956.01|25991.41|25953.41|10
1620571680000|2021-05-09 14:48:00|25994.08|25956.08|25995.84|25957.84|25995.84|25957.84|25991.52|25953.52|10
1620571690000|2021-05-09 14:48:10|25997.62|25959.62|25996.24|25958.24|25997.62|25959.62|25995.66|25957.66|10
1620571700000|2021-05-09 14:48:20|25996.48|25958.48|25998.45|25960.45|25998.94|25960.94|25996.39|25958.39|10
1620571710000|2021-05-09 14:48:30|25998.39|25960.39|25999.62|25961.62|25999.62|25961.62|25996.88|25958.88|10
1620571720000|2021-05-09 14:48:40|25999.9|25961.9|26000.37|25962.37|26002.15|25964.15|25999.9|25961.9|10
1620571730000|2021-05-09 14:48:50|25999.85|25961.85|25989.61|25951.61|25999.85|25961.85|25989.61|25951.61|10
1620571740000|2021-05-09 14:49:00|25987.51|25949.51|25986.73|25948.73|25987.77|25949.77|25985.75|25947.75|10
1620571750000|2021-05-09 14:49:10|25987.53|25949.53|25987.24|25949.24|25987.83|25949.83|25986.58|25948.58|10
1620571760000|2021-05-09 14:49:20|25987.64|25949.64|25989.7|25951.7|25989.7|25951.7|25987.43|25949.43|10
1620571770000|2021-05-09 14:49:30|25990.18|25952.18|25992.74|25954.74|25993.62|25955.62|25990.18|25952.18|10
1620571780000|2021-05-09 14:49:40|25992.68|25954.68|25995.73|25957.73|25995.73|25957.73|25992.28|25954.28|10
1620571790000|2021-05-09 14:49:50|25995.27|25957.27|25993.91|25955.91|25995.27|25957.27|25992.39|25954.39|10
1620571800000|2021-05-09 14:50:00|25993.95|25955.95|25995.11|25957.11|25995.79|25957.79|25993.55|25955.55|10
1620571810000|2021-05-09 14:50:10|25994.92|25956.92|25995.88|25957.88|25996.64|25958.64|25994.92|25956.92|10
1620571820000|2021-05-09 14:50:20|25995.69|25957.69|25989.28|25951.28|25995.69|25957.69|25989.28|25951.28|10
1620571830000|2021-05-09 14:50:30|25990.28|25952.28|25995.56|25957.56|25997.42|25959.42|25990.28|25952.28|10
1620571840000|2021-05-09 14:50:40|25995.54|25957.54|25993.75|25955.75|25996.19|25958.19|25993.47|25955.47|10
1620571850000|2021-05-09 14:50:50|25993.65|25955.65|25991.17|25953.17|25994.54|25956.54|25991.17|25953.17|10
1620571860000|2021-05-09 14:51:00|25988.37|25950.37|25990.98|25952.98|25991.32|25953.32|25986.95|25948.95|10
1620571870000|2021-05-09 14:51:10|25991.88|25953.88|25994.31|25956.31|25994.31|25956.31|25991.88|25953.88|10
1620571880000|2021-05-09 14:51:20|25994.23|25956.23|25996.24|25958.24|25996.24|25958.24|25993.24|25955.24|10
1620571890000|2021-05-09 14:51:30|25995.85|25957.85|25999.08|25961.08|25999.08|25961.08|25995.57|25957.57|10
1620571900000|2021-05-09 14:51:40|25999|25961|25997.05|25959.05|25999.85|25961.85|25996.81|25958.81|10
1620571910000|2021-05-09 14:51:50|25996.52|25958.52|25998.44|25960.44|25998.44|25960.44|25994.82|25956.82|10
1620571920000|2021-05-09 14:52:00|26000.7|25962.7|25999.39|25961.39|26001.08|25963.08|25997.93|25959.93|10
1620571930000|2021-05-09 14:52:10|26000.43|25962.43|25997.22|25959.22|26001.33|25963.33|25996.79|25958.79|10
1620571940000|2021-05-09 14:52:20|25997.67|25959.67|25999.89|25961.89|25999.89|25961.89|25996.76|25958.76|10
1620571950000|2021-05-09 14:52:30|25999.73|25961.73|25999.96|25961.96|26002.06|25964.06|25999.73|25961.73|10
1620571960000|2021-05-09 14:52:40|26000.11|25962.11|26007.08|25969.08|26007.16|25969.16|26000.11|25962.11|10
1620571970000|2021-05-09 14:52:50|26007.45|25969.45|26004.68|25966.68|26007.71|25969.71|26004.26|25966.26|10
1620571980000|2021-05-09 14:53:00|26003.73|25965.73|26008.58|25970.58|26008.58|25970.58|25999|25961|10
1620571990000|2021-05-09 14:53:10|26007.94|25969.94|26002.54|25964.54|26007.94|25969.94|26002.54|25964.54|10
1620572000000|2021-05-09 14:53:20|25999.8|25961.8|25991.43|25953.43|26000.16|25962.16|25991.43|25953.43|10
1620572010000|2021-05-09 14:53:30|25989.22|25951.22|25989.27|25951.27|25989.27|25951.27|25984.87|25946.87|10
1620572020000|2021-05-09 14:53:40|25989.23|25951.23|25993.54|25955.54|25994.98|25956.98|25989.23|25951.23|10
1620572030000|2021-05-09 14:53:50|25993.05|25955.05|25986.39|25948.39|25993.05|25955.05|25986.39|25948.39|10
1620572040000|2021-05-09 14:54:00|25985.52|25947.52|25980.99|25942.99|25985.52|25947.52|25980.02|25942.02|10
1620572050000|2021-05-09 14:54:10|25979.04|25941.04|25980.8|25942.8|25980.8|25942.8|25979.04|25941.04|10
1620572060000|2021-05-09 14:54:20|25983.12|25945.12|25981.57|25943.57|25983.12|25945.12|25981.39|25943.39|10
1620572070000|2021-05-09 14:54:30|25982.41|25944.41|25974.6|25936.6|25982.41|25944.41|25974.09|25936.09|10
1620572080000|2021-05-09 14:54:40|25974.94|25936.94|25977.84|25939.84|25978.09|25940.09|25974.94|25936.94|10
1620572090000|2021-05-09 14:54:50|25977.34|25939.34|25978.65|25940.65|25978.69|25940.69|25977.34|25939.34|10
1620572100000|2021-05-09 14:55:00|25980.01|25942.01|25985.14|25947.14|25985.14|25947.14|25980.01|25942.01|10
1620572110000|2021-05-09 14:55:10|25986.6|25948.6|25987.14|25949.14|25989.99|25951.99|25986.22|25948.22|10
1620572120000|2021-05-09 14:55:20|25986.08|25948.08|25981.31|25943.31|25986.08|25948.08|25978.65|25940.65|10
1620572130000|2021-05-09 14:55:30|25979.91|25941.91|25985.27|25947.27|25985.27|25947.27|25979.78|25941.78|10
1620572140000|2021-05-09 14:55:40|25984.73|25946.73|25988.97|25950.97|25989.11|25951.11|25984.73|25946.73|10
1620572150000|2021-05-09 14:55:50|25988.64|25950.64|25986.28|25948.28|25992.47|25954.47|25986.28|25948.28|10
1620572160000|2021-05-09 14:56:00|25983.44|25945.44|25966.13|25928.13|25983.44|25945.44|25966.13|25928.13|10
1620572170000|2021-05-09 14:56:10|25967.39|25929.39|25966.38|25928.38|25967.39|25929.39|25965.56|25927.56|9
1620572180000|2021-05-09 14:56:20|25967.72|25929.72|25971.53|25933.53|25971.53|25933.53|25966.75|25928.75|10
1620572190000|2021-05-09 14:56:30|25971.67|25933.67|25964.85|25926.85|25971.67|25933.67|25963.5|25925.5|10
1620572200000|2021-05-09 14:56:40|25964.62|25926.62|25962.18|25924.18|25966.25|25928.25|25962.18|25924.18|10
1620572210000|2021-05-09 14:56:50|25962.04|25924.04|25947.55|25909.55|25962.04|25924.04|25947.55|25909.55|10
1620572220000|2021-05-09 14:57:00|25946|25908|25933.95|25895.95|25946|25908|25933.95|25895.95|10
1620572230000|2021-05-09 14:57:10|25934.03|25896.03|25929.54|25891.54|25934.18|25896.18|25928.97|25890.97|10
1620572240000|2021-05-09 14:57:20|25929.44|25891.44|25934.19|25896.19|25934.29|25896.29|25929.44|25891.44|10
1620572250000|2021-05-09 14:57:30|25933.83|25895.83|25937.87|25899.87|25937.87|25899.87|25933.83|25895.83|10
1620572260000|2021-05-09 14:57:40|25939.11|25901.11|25941.59|25903.59|25941.59|25903.59|25939.11|25901.11|10
1620572270000|2021-05-09 14:57:50|25943.1|25905.1|25947.6|25909.6|25949.14|25911.14|25943.1|25905.1|10
1620572280000|2021-05-09 14:58:00|25946.06|25908.06|25947.09|25909.09|25948.41|25910.41|25945.21|25907.21|10
1620572290000|2021-05-09 14:58:10|25946.67|25908.67|25945.27|25907.27|25946.87|25908.87|25943.16|25905.16|10
1620572300000|2021-05-09 14:58:20|25945.65|25907.65|25950.12|25912.12|25950.12|25912.12|25945.65|25907.65|9
1620572310000|2021-05-09 14:58:30|25951.03|25913.03|25957.63|25919.63|25957.63|25919.63|25950.9|25912.9|10
1620572320000|2021-05-09 14:58:40|25957.95|25919.95|25964.88|25926.88|25964.88|25926.88|25957.95|25919.95|10
1620572330000|2021-05-09 14:58:50|25965.76|25927.76|25961.73|25923.73|25966.05|25928.05|25961.73|25923.73|10
1620572340000|2021-05-09 14:59:00|25959.74|25921.74|25954.43|25916.43|25960.11|25922.11|25954.43|25916.43|10
1620572350000|2021-05-09 14:59:10|25955.27|25917.27|25956.35|25918.35|25956.35|25918.35|25953.84|25915.84|10
1620572360000|2021-05-09 14:59:20|25956.08|25918.08|25958.07|25920.07|25958.15|25920.15|25954.4|25916.4|10
1620572370000|2021-05-09 14:59:30|25959.91|25921.91|25958.16|25920.16|25959.91|25921.91|25957.57|25919.57|9
1620572380000|2021-05-09 14:59:40|25958.71|25920.71|25955.98|25917.98|25958.74|25920.74|25955.38|25917.38|10
1620572390000|2021-05-09 14:59:50|25956.29|25918.29|25955.74|25917.74|25956.7|25918.7|25955.03|25917.03|10
1620572400000|2021-05-09 15:00:00|25955.57|25917.57|25946.64|25908.64|25956.44|25918.44|25946.64|25908.64|10
1620572410000|2021-05-09 15:00:10|25946.33|25908.33|25941.46|25903.46|25946.33|25908.33|25941.18|25903.18|10
1620572420000|2021-05-09 15:00:20|25941.33|25903.33|25919.37|25881.37|25941.33|25903.33|25919.37|25881.37|10
1620572430000|2021-05-09 15:00:30|25918.14|25880.14|25903.53|25865.53|25918.65|25880.65|25903.53|25865.53|10
1620572440000|2021-05-09 15:00:40|25902.61|25864.61|25899.24|25861.24|25902.61|25864.61|25898.89|25860.89|10
1620572450000|2021-05-09 15:00:50|25898.93|25860.93|25894.88|25856.88|25898.93|25860.93|25894.88|25856.88|10
1620572460000|2021-05-09 15:01:00|25893.76|25855.76|25894|25856|25896.8|25858.8|25893.05|25855.05|10
1620572470000|2021-05-09 15:01:10|25891.4|25853.4|25883.31|25845.31|25891.4|25853.4|25883.31|25845.31|10
1620572480000|2021-05-09 15:01:20|25882.37|25844.37|25868.91|25830.91|25882.37|25844.37|25868.91|25830.91|10
1620572490000|2021-05-09 15:01:30|25868.32|25830.32|25854.34|25816.34|25868.32|25830.32|25854.34|25816.34|10
1620572500000|2021-05-09 15:01:40|25851.37|25813.37|25850.98|25812.98|25851.71|25813.71|25847.45|25809.45|10
1620572510000|2021-05-09 15:01:50|25852.95|25814.95|25853.04|25815.04|25855.94|25817.94|25852.95|25814.95|10
1620572520000|2021-05-09 15:02:00|25853.99|25815.99|25852.51|25814.51|25857.19|25819.19|25850.91|25812.91|10
1620572530000|2021-05-09 15:02:10|25853.79|25815.79|25866.16|25828.16|25866.16|25828.16|25853.79|25815.79|10
1620572540000|2021-05-09 15:02:20|25866.74|25828.74|25879.08|25841.08|25879.08|25841.08|25866.62|25828.62|10
1620572550000|2021-05-09 15:02:30|25879.13|25841.13|25895.11|25857.11|25895.25|25857.25|25877.95|25839.95|10
1620572560000|2021-05-09 15:02:40|25895.2|25857.2|25900.05|25862.05|25900.05|25862.05|25893.49|25855.49|10
1620572570000|2021-05-09 15:02:50|25902.06|25864.06|25915.75|25877.75|25915.75|25877.75|25902.06|25864.06|10
1620572580000|2021-05-09 15:03:00|25917.5|25879.5|25933.6|25895.6|25933.6|25895.6|25917.5|25879.5|10
1620572590000|2021-05-09 15:03:10|25934.14|25896.14|25947.27|25909.27|25947.27|25909.27|25934.14|25896.14|10
1620572600000|2021-05-09 15:03:20|25948.16|25910.16|25949.72|25911.72|25951.49|25913.49|25948.16|25910.16|10
1620572610000|2021-05-09 15:03:30|25950.79|25912.79|25948.63|25910.63|25950.79|25912.79|25946.29|25908.29|10
1620572620000|2021-05-09 15:03:40|25944.85|25906.85|25948.73|25910.73|25948.73|25910.73|25942.52|25904.52|10
1620572630000|2021-05-09 15:03:50|25948.87|25910.87|25950.45|25912.45|25950.45|25912.45|25948.71|25910.71|10
1620572640000|2021-05-09 15:04:00|25950.57|25912.57|25955.48|25917.48|25955.48|25917.48|25950.57|25912.57|10
1620572650000|2021-05-09 15:04:10|25956.23|25918.23|25956.73|25918.73|25957.09|25919.09|25954.87|25916.87|10
1620572660000|2021-05-09 15:04:20|25957.11|25919.11|25964.53|25926.53|25964.53|25926.53|25957.11|25919.11|10
1620572670000|2021-05-09 15:04:30|25965.2|25927.2|25968.43|25930.43|25968.43|25930.43|25965.2|25927.2|10
1620572680000|2021-05-09 15:04:40|25969.82|25931.82|25975.07|25937.07|25976.03|25938.03|25969.82|25931.82|10
1620572690000|2021-05-09 15:04:50|25974.64|25936.64|25973.65|25935.65|25974.64|25936.64|25972.06|25934.06|10
1620572700000|2021-05-09 15:05:00|25974.05|25936.05|25977.3|25939.3|25977.3|25939.3|25973.6|25935.6|10
1620572710000|2021-05-09 15:05:10|25977.4|25939.4|25973.24|25935.24|25979.04|25941.04|25973.24|25935.24|10
1620572720000|2021-05-09 15:05:20|25971.48|25933.48|25969.4|25931.4|25971.64|25933.64|25969.4|25931.4|10
1620572730000|2021-05-09 15:05:30|25968.82|25930.82|25967.63|25929.63|25969.61|25931.61|25967.63|25929.63|10
1620572740000|2021-05-09 15:05:40|25966.52|25928.52|25966.94|25928.94|25966.94|25928.94|25964.35|25926.35|10
1620572750000|2021-05-09 15:05:50|25965.12|25927.12|25964.78|25926.78|25965.46|25927.46|25963.72|25925.72|10
1620572760000|2021-05-09 15:06:00|25964.22|25926.22|25963.26|25925.26|25964.4|25926.4|25963.26|25925.26|10
1620572770000|2021-05-09 15:06:10|25962.01|25924.01|25956.26|25918.26|25962.01|25924.01|25956.26|25918.26|10
1620572780000|2021-05-09 15:06:20|25955.3|25917.3|25959.25|25921.25|25959.25|25921.25|25955.3|25917.3|10
1620572790000|2021-05-09 15:06:30|25959.8|25921.8|25965.81|25927.81|25966.12|25928.12|25959.8|25921.8|10
1620572800000|2021-05-09 15:06:40|25965.92|25927.92|25966.82|25928.82|25966.82|25928.82|25963.81|25925.81|10
1620572810000|2021-05-09 15:06:50|25966.62|25928.62|25968.68|25930.68|25968.68|25930.68|25966.59|25928.59|10
1620572820000|2021-05-09 15:07:00|25969.06|25931.06|25971.09|25933.09|25971.09|25933.09|25968.81|25930.81|10
1620572830000|2021-05-09 15:07:10|25971.86|25933.86|25976.64|25938.64|25976.64|25938.64|25970.77|25932.77|10
1620572840000|2021-05-09 15:07:20|25977.3|25939.3|25983.06|25945.06|25983.06|25945.06|25977.3|25939.3|10
1620572850000|2021-05-09 15:07:30|25983.96|25945.96|25993.67|25955.67|25993.67|25955.67|25983.96|25945.96|10
1620572860000|2021-05-09 15:07:40|25992.62|25954.62|25988.54|25950.54|25992.62|25954.62|25988.54|25950.54|10
1620572870000|2021-05-09 15:07:50|25987.96|25949.96|25989.79|25951.79|25989.79|25951.79|25987.25|25949.25|10
1620572880000|2021-05-09 15:08:00|25990.57|25952.57|25993.41|25955.41|25993.41|25955.41|25989.31|25951.31|10
1620572890000|2021-05-09 15:08:10|25993.06|25955.06|25994.24|25956.24|25994.24|25956.24|25992.8|25954.8|10
1620572900000|2021-05-09 15:08:20|25994.52|25956.52|25993.64|25955.64|25994.52|25956.52|25992.14|25954.14|10
1620572910000|2021-05-09 15:08:30|25992.5|25954.5|25992.15|25954.15|25993.8|25955.8|25991.56|25953.56|10
1620572920000|2021-05-09 15:08:40|25991.76|25953.76|25995.38|25957.38|25995.38|25957.38|25991.67|25953.67|10
1620572930000|2021-05-09 15:08:50|25994.3|25956.3|25995.09|25957.09|25995.77|25957.77|25993.68|25955.68|10
1620572940000|2021-05-09 15:09:00|25995.05|25957.05|25994.14|25956.14|25995.05|25957.05|25993.28|25955.28|10
1620572950000|2021-05-09 15:09:10|25994.38|25956.38|26002.11|25964.11|26002.11|25964.11|25994.38|25956.38|10
1620572960000|2021-05-09 15:09:20|26001.82|25963.82|26002.46|25964.46|26003.25|25965.25|26001.82|25963.82|10
1620572970000|2021-05-09 15:09:30|26002.51|25964.51|26005.82|25967.82|26006.3|25968.3|26002.51|25964.51|10
1620572980000|2021-05-09 15:09:40|26006.23|25968.23|26007.34|25969.34|26008.54|25970.54|26006.23|25968.23|10
1620572990000|2021-05-09 15:09:50|26006.93|25968.93|26007.62|25969.62|26008.92|25970.92|26006.47|25968.47|10
1620573000000|2021-05-09 15:10:00|26008.74|25970.74|26003.02|25965.02|26010.04|25972.04|26003.02|25965.02|10
1620573010000|2021-05-09 15:10:10|26001.27|25963.27|25993.54|25955.54|26001.27|25963.27|25993.54|25955.54|10
1620573020000|2021-05-09 15:10:20|25992.21|25954.21|25992.88|25954.88|25992.98|25954.98|25990.57|25952.57|10
1620573030000|2021-05-09 15:10:30|25993.37|25955.37|25995.45|25957.45|25995.45|25957.45|25993.37|25955.37|10
1620573040000|2021-05-09 15:10:40|25995.77|25957.77|25997.18|25959.18|25997.86|25959.86|25995.77|25957.77|10
1620573050000|2021-05-09 15:10:50|25997.3|25959.3|25998.86|25960.86|26000.74|25962.74|25997.3|25959.3|10
1620573060000|2021-05-09 15:11:00|25998.83|25960.83|25995.46|25957.46|25998.83|25960.83|25995.33|25957.33|10
1620573070000|2021-05-09 15:11:10|25995.05|25957.05|25980.47|25942.47|25995.05|25957.05|25980.47|25942.47|10
1620573080000|2021-05-09 15:11:20|25979.92|25941.92|25985.29|25947.29|25985.29|25947.29|25978.93|25940.93|10
1620573090000|2021-05-09 15:11:30|25985.58|25947.58|25984.82|25946.82|25985.58|25947.58|25982.7|25944.7|10
1620573100000|2021-05-09 15:11:40|25985.6|25947.6|25986.01|25948.01|25987.12|25949.12|25985.53|25947.53|10
1620573110000|2021-05-09 15:11:50|25987.2|25949.2|25988.01|25950.01|25989.98|25951.98|25987.2|25949.2|10
1620573120000|2021-05-09 15:12:00|25988.59|25950.59|25995.6|25957.6|25995.6|25957.6|25988.33|25950.33|10
1620573130000|2021-05-09 15:12:10|25996.66|25958.66|25999.04|25961.04|26000.18|25962.18|25996.46|25958.46|10
1620573140000|2021-05-09 15:12:20|26000.34|25962.34|26003.3|25965.3|26003.3|25965.3|25997.92|25959.92|10
1620573150000|2021-05-09 15:12:30|26003.22|25965.22|26003.97|25965.97|26005.22|25967.22|26001.38|25963.38|10
1620573160000|2021-05-09 15:12:40|26004.06|25966.06|25999.82|25961.82|26004.06|25966.06|25999.82|25961.82|10
1620573170000|2021-05-09 15:12:50|25999.88|25961.88|25999.58|25961.58|26000.02|25962.02|25998.19|25960.19|10
1620573180000|2021-05-09 15:13:00|26000.12|25962.12|26000.76|25962.76|26000.85|25962.85|25999.92|25961.92|10
1620573190000|2021-05-09 15:13:10|26001.12|25963.12|25999.71|25961.71|26002.88|25964.88|25999.71|25961.71|10
1620573200000|2021-05-09 15:13:20|25999.44|25961.44|25994.33|25956.33|25999.52|25961.52|25994.33|25956.33|10
1620573210000|2021-05-09 15:13:30|25993.46|25955.46|25988.95|25950.95|25993.46|25955.46|25988|25950|10
1620573220000|2021-05-09 15:13:40|25987.62|25949.62|25983.66|25945.66|25987.62|25949.62|25983.66|25945.66|10
1620573230000|2021-05-09 15:13:50|25981.52|25943.52|25979.21|25941.21|25981.52|25943.52|25979.21|25941.21|10
1620573240000|2021-05-09 15:14:00|25979.69|25941.69|25980.77|25942.77|25980.77|25942.77|25979.01|25941.01|10
1620573250000|2021-05-09 15:14:10|25980.64|25942.64|25988.38|25950.38|25988.38|25950.38|25980.64|25942.64|10
1620573260000|2021-05-09 15:14:20|25988.61|25950.61|25989.9|25951.9|25989.99|25951.99|25988.61|25950.61|10
1620573270000|2021-05-09 15:14:30|25989.36|25951.36|25986.68|25948.68|25989.8|25951.8|25986.49|25948.49|10
1620573280000|2021-05-09 15:14:40|25986.56|25948.56|25987.26|25949.26|25988.34|25950.34|25986.43|25948.43|10
1620573290000|2021-05-09 15:14:50|25988.06|25950.06|25984.69|25946.69|25988.06|25950.06|25984.69|25946.69|10
1620573300000|2021-05-09 15:15:00|25984.28|25946.28|25989.47|25951.47|25989.72|25951.72|25983.72|25945.72|10
1620573310000|2021-05-09 15:15:10|25989.83|25951.83|25991.78|25953.78|25991.78|25953.78|25989.83|25951.83|10
1620573320000|2021-05-09 15:15:20|25993.07|25955.07|25993.15|25955.15|25993.28|25955.28|25992.59|25954.59|10
1620573330000|2021-05-09 15:15:30|25993.35|25955.35|25996.41|25958.41|25996.41|25958.41|25993.02|25955.02|10
1620573340000|2021-05-09 15:15:40|25998.83|25960.83|26008.96|25970.96|26008.96|25970.96|25998.83|25960.83|10
1620573350000|2021-05-09 15:15:50|26012.98|25974.98|26024.63|25986.63|26024.63|25986.63|26012.98|25974.98|10
1620573360000|2021-05-09 15:16:00|26028.34|25990.34|26033.96|25995.96|26034.62|25996.62|26028.34|25990.34|10
1620573370000|2021-05-09 15:16:10|26034.39|25996.39|26039.21|26001.21|26039.65|26001.65|26033.76|25995.76|10
1620573380000|2021-05-09 15:16:20|26040|26002|26044.45|26006.45|26044.89|26006.89|26040|26002|10
1620573390000|2021-05-09 15:16:30|26043.26|26005.26|26041.71|26003.71|26043.26|26005.26|26041.13|26003.13|10
1620573400000|2021-05-09 15:16:40|26042.87|26004.87|26046.61|26008.61|26046.79|26008.79|26041.23|26003.23|10
1620573410000|2021-05-09 15:16:50|26046.13|26008.13|26047.94|26009.94|26048.43|26010.43|26046.06|26008.06|10
1620573420000|2021-05-09 15:17:00|26048.39|26010.39|26050.26|26012.26|26050.26|26012.26|26046.67|26008.67|10
1620573430000|2021-05-09 15:17:10|26049.71|26011.71|26046.44|26008.44|26050.87|26012.87|26046.44|26008.44|10
1620573440000|2021-05-09 15:17:20|26045.4|26007.4|26037.91|25999.91|26045.4|26007.4|26037.43|25999.43|9
1620573450000|2021-05-09 15:17:30|26038.83|26000.83|26042.25|26004.25|26044.29|26006.29|26038.83|26000.83|10
1620573460000|2021-05-09 15:17:40|26040.14|26002.14|26037.65|25999.65|26040.28|26002.28|26036.91|25998.91|10
1620573470000|2021-05-09 15:17:50|26038.44|26000.44|26041.42|26003.42|26041.75|26003.75|26037.15|25999.15|10
1620573480000|2021-05-09 15:18:00|26041.97|26003.97|26038.44|26000.44|26042.8|26004.8|26036.89|25998.89|10
1620573490000|2021-05-09 15:18:10|26038.86|26000.86|26046.83|26008.83|26046.83|26008.83|26038.55|26000.55|10
1620573500000|2021-05-09 15:18:20|26046.99|26008.99|26049.68|26011.68|26049.92|26011.92|26046.99|26008.99|10
1620573510000|2021-05-09 15:18:30|26051.97|26013.97|26050.55|26012.55|26053.1|26015.1|26050.25|26012.25|10
1620573520000|2021-05-09 15:18:40|26051.97|26013.97|26049.86|26011.86|26051.97|26013.97|26047.89|26009.89|10
1620573530000|2021-05-09 15:18:50|26049.85|26011.85|26048.96|26010.96|26050.69|26012.69|26048.96|26010.96|10
1620573540000|2021-05-09 15:19:00|26049.05|26011.05|26050.81|26012.81|26051.12|26013.12|26047.74|26009.74|10
1620573550000|2021-05-09 15:19:10|26050.63|26012.63|26047.8|26009.8|26050.63|26012.63|26047.42|26009.42|10
1620573560000|2021-05-09 15:19:20|26047.13|26009.13|26039.1|26001.1|26047.13|26009.13|26039.1|26001.1|10
1620573570000|2021-05-09 15:19:30|26036.04|25998.04|26030.72|25992.72|26036.04|25998.04|26030.72|25992.72|10
1620573580000|2021-05-09 15:19:40|26029.29|25991.29|26024.47|25986.47|26029.29|25991.29|26024.47|25986.47|10
1620573590000|2021-05-09 15:19:50|26024.44|25986.44|26017.64|25979.64|26024.44|25986.44|26017.64|25979.64|10
1620573600000|2021-05-09 15:20:00|26017.42|25979.42|26016|25978|26017.44|25979.44|26016|25978|10
1620573610000|2021-05-09 15:20:10|26015.36|25977.36|26021.65|25983.65|26021.65|25983.65|26015.24|25977.24|10
1620573620000|2021-05-09 15:20:20|26021.5|25983.5|26026.68|25988.68|26026.68|25988.68|26020.34|25982.34|10
1620573630000|2021-05-09 15:20:30|26029.4|25991.4|26038.38|26000.38|26038.62|26000.62|26029.4|25991.4|10
1620573640000|2021-05-09 15:20:40|26039.07|26001.07|26039.08|26001.08|26039.9|26001.9|26038.36|26000.36|10
1620573650000|2021-05-09 15:20:50|26039.37|26001.37|26036.23|25998.23|26039.37|26001.37|26035.51|25997.51|10
1620573660000|2021-05-09 15:21:00|26035.46|25997.46|26032.31|25994.31|26036.57|25998.57|26032.31|25994.31|10
1620573670000|2021-05-09 15:21:10|26031.95|25993.95|26023.39|25985.39|26032.32|25994.32|26023.39|25985.39|9
1620573680000|2021-05-09 15:21:20|26022.36|25984.36|26014.31|25976.31|26022.36|25984.36|26012.96|25974.96|10
1620573690000|2021-05-09 15:21:30|26011.9|25973.9|26008.24|25970.24|26012|25974|26008.24|25970.24|10
1620573700000|2021-05-09 15:21:40|26007.65|25969.65|26007.2|25969.2|26010.98|25972.98|26006.61|25968.61|9
1620573710000|2021-05-09 15:21:50|26007.38|25969.38|26005.14|25967.14|26007.91|25969.91|26005.14|25967.14|10
1620573720000|2021-05-09 15:22:00|26004.83|25966.83|26007|25969|26008.21|25970.21|26004.71|25966.71|9
1620573730000|2021-05-09 15:22:10|26007.08|25969.08|26000.32|25962.32|26007.08|25969.08|26000.32|25962.32|10
1620573740000|2021-05-09 15:22:20|26000.97|25962.97|25997.7|25959.7|26000.97|25962.97|25997.7|25959.7|10
1620573750000|2021-05-09 15:22:30|25995.34|25957.34|25989|25951|25995.34|25957.34|25989|25951|10
1620573760000|2021-05-09 15:22:40|25987.9|25949.9|25987.33|25949.33|25987.9|25949.9|25984.92|25946.92|10
1620573770000|2021-05-09 15:22:50|25987.46|25949.46|25984.2|25946.2|25987.61|25949.61|25984.2|25946.2|10
1620573780000|2021-05-09 15:23:00|25986.1|25948.1|25986.67|25948.67|25986.94|25948.94|25985.98|25947.98|9
1620573790000|2021-05-09 15:23:10|25985.5|25947.5|25986.08|25948.08|25986.63|25948.63|25984.91|25946.91|10
1620573800000|2021-05-09 15:23:20|25986.44|25948.44|25979.52|25941.52|25986.8|25948.8|25979.52|25941.52|10
1620573810000|2021-05-09 15:23:30|25979.65|25941.65|25974.9|25936.9|25979.65|25941.65|25974.9|25936.9|10
1620573820000|2021-05-09 15:23:40|25974.37|25936.37|25977.6|25939.6|25977.6|25939.6|25972.26|25934.26|10
1620573830000|2021-05-09 15:23:50|25981.97|25943.97|25986.87|25948.87|25986.87|25948.87|25981.97|25943.97|10
1620573840000|2021-05-09 15:24:00|25987.84|25949.84|25988.8|25950.8|25989.54|25951.54|25987.33|25949.33|10
1620573850000|2021-05-09 15:24:10|25990.17|25952.17|25990.46|25952.46|25990.53|25952.53|25988.49|25950.49|10
1620573860000|2021-05-09 15:24:20|25990.9|25952.9|25990.84|25952.84|25992.15|25954.15|25990.82|25952.82|10
1620573870000|2021-05-09 15:24:30|25990.43|25952.43|25989.88|25951.88|25990.43|25952.43|25989.03|25951.03|10
1620573880000|2021-05-09 15:24:40|25989.51|25951.51|25988.63|25950.63|25990.77|25952.77|25988.63|25950.63|10
1620573890000|2021-05-09 15:24:50|25988.42|25950.42|25985.41|25947.41|25988.42|25950.42|25985.41|25947.41|10
1620573900000|2021-05-09 15:25:00|25984.53|25946.53|25982.36|25944.36|25985|25947|25982|25944|10
1620573910000|2021-05-09 15:25:10|25981.57|25943.57|25975.13|25937.13|25981.57|25943.57|25975.13|25937.13|10
1620573920000|2021-05-09 15:25:20|25974.54|25936.54|25975.4|25937.4|25975.97|25937.97|25974.26|25936.26|10
1620573930000|2021-05-09 15:25:30|25974.96|25936.96|25976.91|25938.91|25976.93|25938.93|25974.96|25936.96|10
1620573940000|2021-05-09 15:25:40|25976.85|25938.85|25975.72|25937.72|25976.85|25938.85|25975.36|25937.36|10
1620573950000|2021-05-09 15:25:50|25975.26|25937.26|25975.66|25937.66|25975.66|25937.66|25974.6|25936.6|10
1620573960000|2021-05-09 15:26:00|25975.61|25937.61|25976.93|25938.93|25977.87|25939.87|25975.51|25937.51|9
1620573970000|2021-05-09 15:26:10|25978.19|25940.19|25976.03|25938.03|25978.19|25940.19|25976.03|25938.03|10
1620573980000|2021-05-09 15:26:20|25976.02|25938.02|25978.49|25940.49|25978.49|25940.49|25975.82|25937.82|10
1620573990000|2021-05-09 15:26:30|25978.53|25940.53|25978.79|25940.79|25980.23|25942.23|25978.08|25940.08|9
1620574000000|2021-05-09 15:26:40|25978.85|25940.85|25973.98|25935.98|25978.92|25940.92|25973.98|25935.98|10
1620574010000|2021-05-09 15:26:50|25973.2|25935.2|25973.98|25935.98|25975.39|25937.39|25972.87|25934.87|9
1620574020000|2021-05-09 15:27:00|25973.31|25935.31|25975.18|25937.18|25975.86|25937.86|25973.1|25935.1|10
1620574030000|2021-05-09 15:27:10|25975.63|25937.63|25977.03|25939.03|25977.03|25939.03|25975.12|25937.12|10
1620574040000|2021-05-09 15:27:20|25976.83|25938.83|25975.77|25937.77|25977.04|25939.04|25975.43|25937.43|10
1620574050000|2021-05-09 15:27:30|25975.37|25937.37|25976.56|25938.56|25976.78|25938.78|25973.97|25935.97|9
1620574060000|2021-05-09 15:27:40|25981.04|25943.04|25988.08|25950.08|25988.08|25950.08|25980.23|25942.23|10
1620574070000|2021-05-09 15:27:50|25989.17|25951.17|25989.39|25951.39|25989.89|25951.89|25988.77|25950.77|10
1620574080000|2021-05-09 15:28:00|25990.92|25952.92|25991.89|25953.89|25992.76|25954.76|25990.92|25952.92|10
1620574090000|2021-05-09 15:28:10|25991.19|25953.19|25990.61|25952.61|25991.49|25953.49|25989.9|25951.9|10
1620574100000|2021-05-09 15:28:20|25991.32|25953.32|26000.12|25962.12|26000.12|25962.12|25991.32|25953.32|10
1620574110000|2021-05-09 15:28:30|26001.02|25963.02|26005.52|25967.52|26005.52|25967.52|26001.02|25963.02|10
1620574120000|2021-05-09 15:28:40|26007.57|25969.57|26005.17|25967.17|26007.61|25969.61|26004.5|25966.5|10
1620574130000|2021-05-09 15:28:50|26003.64|25965.64|25998.62|25960.62|26003.64|25965.64|25998.62|25960.62|10
1620574140000|2021-05-09 15:29:00|25998.19|25960.19|25993.47|25955.47|25998.19|25960.19|25993.28|25955.28|10
1620574150000|2021-05-09 15:29:10|25992.69|25954.69|25990.26|25952.26|25992.69|25954.69|25990.26|25952.26|9
1620574160000|2021-05-09 15:29:20|25990.18|25952.18|25993.06|25955.06|25993.7|25955.7|25990.18|25952.18|10
1620574170000|2021-05-09 15:29:30|25991.78|25953.78|25988.36|25950.36|25991.78|25953.78|25988.36|25950.36|10
1620574180000|2021-05-09 15:29:40|25986.93|25948.93|25980.96|25942.96|25987.67|25949.67|25980.96|25942.96|10
1620574190000|2021-05-09 15:29:50|25981.3|25943.3|25983.55|25945.55|25983.55|25945.55|25980.3|25942.3|10
1620574200000|2021-05-09 15:30:00|25982.49|25944.49|25980.82|25942.82|25982.49|25944.49|25979.54|25941.54|10
1620574210000|2021-05-09 15:30:10|25978.38|25940.38|25975.31|25937.31|25978.38|25940.38|25975.31|25937.31|10
1620574220000|2021-05-09 15:30:20|25973.8|25935.8|25968.58|25930.58|25973.8|25935.8|25968.19|25930.19|10
1620574230000|2021-05-09 15:30:30|25969.15|25931.15|25966.45|25928.45|25969.15|25931.15|25966.45|25928.45|10
1620574240000|2021-05-09 15:30:40|25967.09|25929.09|25957.03|25919.03|25967.09|25929.09|25957.03|25919.03|10
1620574250000|2021-05-09 15:30:50|25958.28|25920.28|25960.22|25922.22|25960.7|25922.7|25957.71|25919.71|10
1620574260000|2021-05-09 15:31:00|25958.94|25920.94|25958.87|25920.87|25961.2|25923.2|25958.49|25920.49|10
1620574270000|2021-05-09 15:31:10|25958|25920|25959.5|25921.5|25959.5|25921.5|25957.95|25919.95|10
1620574280000|2021-05-09 15:31:20|25959.11|25921.11|25958.89|25920.89|25959.65|25921.65|25958.72|25920.72|10
1620574290000|2021-05-09 15:31:30|25959.44|25921.44|25955.45|25917.45|25959.83|25921.83|25955.45|25917.45|10
1620574300000|2021-05-09 15:31:40|25955.03|25917.03|25951.76|25913.76|25955.03|25917.03|25951.29|25913.29|10
1620574310000|2021-05-09 15:31:50|25951.94|25913.94|25949.71|25911.71|25952.18|25914.18|25949.38|25911.38|10
1620574320000|2021-05-09 15:32:00|25949.7|25911.7|25947.61|25909.61|25949.7|25911.7|25945.12|25907.12|8
1620574330000|2021-05-09 15:32:10|25947.42|25909.42|25936.68|25898.68|25947.42|25909.42|25936.68|25898.68|10
1620574340000|2021-05-09 15:32:20|25936.06|25898.06|25931.61|25893.61|25936.06|25898.06|25931.61|25893.61|10
1620574350000|2021-05-09 15:32:30|25930.63|25892.63|25921.01|25883.01|25930.63|25892.63|25921.01|25883.01|10
1620574360000|2021-05-09 15:32:40|25920.18|25882.18|25919.62|25881.62|25921.72|25883.72|25918.49|25880.49|10
1620574370000|2021-05-09 15:32:50|25918.84|25880.84|25915.41|25877.41|25918.84|25880.84|25911.84|25873.84|10
1620574380000|2021-05-09 15:33:00|25913.52|25875.52|25921.64|25883.64|25922.16|25884.16|25912.31|25874.31|10
1620574390000|2021-05-09 15:33:10|25923.12|25885.12|25926.79|25888.79|25927.59|25889.59|25923.12|25885.12|10
1620574400000|2021-05-09 15:33:20|25928.2|25890.2|25933.14|25895.14|25933.14|25895.14|25928.2|25890.2|10
1620574410000|2021-05-09 15:33:30|25932.97|25894.97|25931.34|25893.34|25933.85|25895.85|25931.34|25893.34|10
1620574420000|2021-05-09 15:33:40|25929.2|25891.2|25928.39|25890.39|25929.2|25891.2|25926.54|25888.54|9
1620574430000|2021-05-09 15:33:50|25927.9|25889.9|25929.77|25891.77|25929.77|25891.77|25927.68|25889.68|9
1620574440000|2021-05-09 15:34:00|25930.8|25892.8|25933.75|25895.75|25933.75|25895.75|25930.8|25892.8|10
1620574450000|2021-05-09 15:34:10|25935.44|25897.44|25940.24|25902.24|25941.72|25903.72|25935.44|25897.44|10
1620574460000|2021-05-09 15:34:20|25941.53|25903.53|25945.81|25907.81|25945.81|25907.81|25941.53|25903.53|10
1620574470000|2021-05-09 15:34:30|25947.03|25909.03|25946|25908|25947.03|25909.03|25945.08|25907.08|10
1620574480000|2021-05-09 15:34:40|25946.62|25908.62|25943.33|25905.33|25949.49|25911.49|25943.33|25905.33|10
1620574490000|2021-05-09 15:34:50|25942.59|25904.59|25934.97|25896.97|25942.59|25904.59|25934.88|25896.88|10
1620574500000|2021-05-09 15:35:00|25937.19|25899.19|25940.61|25902.61|25941.12|25903.12|25937.19|25899.19|10
1620574510000|2021-05-09 15:35:10|25945.15|25907.15|25952.23|25914.23|25952.23|25914.23|25945.15|25907.15|10
1620574520000|2021-05-09 15:35:20|25953.36|25915.36|25955.74|25917.74|25955.8|25917.8|25953.36|25915.36|10
1620574530000|2021-05-09 15:35:30|25954.98|25916.98|25954.67|25916.67|25955.3|25917.3|25954.12|25916.12|10
1620574540000|2021-05-09 15:35:40|25955.26|25917.26|25959.11|25921.11|25959.11|25921.11|25955.07|25917.07|9
1620574550000|2021-05-09 15:35:50|25960.73|25922.73|25966.03|25928.03|25968.77|25930.77|25960.73|25922.73|10
1620574560000|2021-05-09 15:36:00|25966.27|25928.27|25970.08|25932.08|25970.42|25932.42|25966.27|25928.27|10
1620574570000|2021-05-09 15:36:10|25970.85|25932.85|25971.24|25933.24|25972.2|25934.2|25969.38|25931.38|10
1620574580000|2021-05-09 15:36:20|25970.83|25932.83|25973.81|25935.81|25974.73|25936.73|25970.83|25932.83|10
1620574590000|2021-05-09 15:36:30|25973.82|25935.82|25979.32|25941.32|25979.32|25941.32|25973.82|25935.82|10
1620574600000|2021-05-09 15:36:40|25980.7|25942.7|25985.37|25947.37|25985.73|25947.73|25980.7|25942.7|10
1620574610000|2021-05-09 15:36:50|25984.88|25946.88|25986.12|25948.12|25986.73|25948.73|25984.73|25946.73|10
1620574620000|2021-05-09 15:37:00|25987.83|25949.83|25984.33|25946.33|25988.13|25950.13|25983.52|25945.52|10
1620574630000|2021-05-09 15:37:10|25984.41|25946.41|25987.29|25949.29|25987.29|25949.29|25982.95|25944.95|10
1620574640000|2021-05-09 15:37:20|25987.07|25949.07|25999.42|25961.42|26000.08|25962.08|25987.07|25949.07|10
1620574650000|2021-05-09 15:37:30|25999.35|25961.35|26000.9|25962.9|26001.63|25963.63|25997.4|25959.4|10
1620574660000|2021-05-09 15:37:40|26002.4|25964.4|26017.85|25979.85|26017.85|25979.85|26002.4|25964.4|10
1620574670000|2021-05-09 15:37:50|26019.12|25981.12|26023.7|25985.7|26023.7|25985.7|26019.12|25981.12|10
1620574680000|2021-05-09 15:38:00|26023.27|25985.27|26027.43|25989.43|26027.43|25989.43|26023.27|25985.27|10
1620574690000|2021-05-09 15:38:10|26027.33|25989.33|26031.48|25993.48|26033.21|25995.21|26026.9|25988.9|10
1620574700000|2021-05-09 15:38:20|26031.66|25993.66|26032.25|25994.25|26035.3|25997.3|26031.5|25993.5|10
1620574710000|2021-05-09 15:38:30|26031.59|25993.59|26035.64|25997.64|26035.64|25997.64|26031.44|25993.44|10
1620574720000|2021-05-09 15:38:40|26035.56|25997.56|26037.62|25999.62|26037.62|25999.62|26035.01|25997.01|10
1620574730000|2021-05-09 15:38:50|26037.7|25999.7|26041.79|26003.79|26041.79|26003.79|26037.7|25999.7|10
1620574740000|2021-05-09 15:39:00|26042.43|26004.43|26046.44|26008.44|26046.44|26008.44|26042.43|26004.43|10
1620574750000|2021-05-09 15:39:10|26046.85|26008.85|26051.92|26013.92|26054.53|26016.53|26046.85|26008.85|10
1620574760000|2021-05-09 15:39:20|26052.1|26014.1|26045.83|26007.83|26052.1|26014.1|26045.83|26007.83|10
1620574770000|2021-05-09 15:39:30|26044.61|26006.61|26040.84|26002.84|26044.76|26006.76|26040.07|26002.07|10
1620574780000|2021-05-09 15:39:40|26041.11|26003.11|26039.02|26001.02|26041.11|26003.11|26038.38|26000.38|9
1620574790000|2021-05-09 15:39:50|26038.77|26000.77|26042.53|26004.53|26042.53|26004.53|26038.6|26000.6|10
1620574800000|2021-05-09 15:40:00|26043.68|26005.68|26046.67|26008.67|26046.67|26008.67|26043.68|26005.68|10
1620574810000|2021-05-09 15:40:10|26046.86|26008.86|26047.72|26009.72|26049.35|26011.35|26046.86|26008.86|10
1620574820000|2021-05-09 15:40:20|26047.95|26009.95|26046.51|26008.51|26049.17|26011.17|26046.51|26008.51|10
1620574830000|2021-05-09 15:40:30|26043.2|26005.2|26041.6|26003.6|26046.73|26008.73|26040.83|26002.83|10
1620574840000|2021-05-09 15:40:40|26041.39|26003.39|26037.07|25999.07|26041.39|26003.39|26036.37|25998.37|10
1620574850000|2021-05-09 15:40:50|26036.34|25998.34|26034.81|25996.81|26037.67|25999.67|26033.29|25995.29|10
1620574860000|2021-05-09 15:41:00|26034.4|25996.4|26038.25|26000.25|26038.25|26000.25|26034.4|25996.4|10
1620574870000|2021-05-09 15:41:10|26035.83|25997.83|26034.67|25996.67|26036.42|25998.42|26034.67|25996.67|9
1620574880000|2021-05-09 15:41:20|26034.66|25996.66|26027.84|25989.84|26034.66|25996.66|26027.84|25989.84|10
1620574890000|2021-05-09 15:41:30|26027.41|25989.41|26022.57|25984.57|26027.55|25989.55|26022.57|25984.57|10
1620574900000|2021-05-09 15:41:40|26022.98|25984.98|26022.99|25984.99|26022.99|25984.99|26020.75|25982.75|10
1620574910000|2021-05-09 15:41:50|26024.26|25986.26|26021.36|25983.36|26025.82|25987.82|26021.36|25983.36|10
1620574920000|2021-05-09 15:42:00|26020.76|25982.76|26023.36|25985.36|26023.61|25985.61|26018.22|25980.22|10
1620574930000|2021-05-09 15:42:10|26023.49|25985.49|26015.74|25977.74|26023.49|25985.49|26015.74|25977.74|10
1620574940000|2021-05-09 15:42:20|26014.6|25976.6|26004.4|25966.4|26014.6|25976.6|26004.4|25966.4|10
1620574950000|2021-05-09 15:42:30|26004.41|25966.41|26003.06|25965.06|26004.41|25966.41|26002.2|25964.2|10
1620574960000|2021-05-09 15:42:40|26003.04|25965.04|26005.66|25967.66|26006.03|25968.03|26002.27|25964.27|10
1620574970000|2021-05-09 15:42:50|26005.04|25967.04|26004.18|25966.18|26005.04|25967.04|26001.85|25963.85|10
1620574980000|2021-05-09 15:43:00|26003.36|25965.36|26004.78|25966.78|26004.78|25966.78|26003.27|25965.27|10
1620574990000|2021-05-09 15:43:10|26005.04|25967.04|26009.94|25971.94|26009.94|25971.94|26005.04|25967.04|10
1620575000000|2021-05-09 15:43:20|26009.77|25971.77|26011.35|25973.35|26014.8|25976.8|26009.77|25971.77|10
1620575010000|2021-05-09 15:43:30|26011.27|25973.27|26006.8|25968.8|26012.12|25974.12|26006.8|25968.8|9
1620575020000|2021-05-09 15:43:40|26007.46|25969.46|26013.13|25975.13|26013.13|25975.13|26007.46|25969.46|10
1620575030000|2021-05-09 15:43:50|26012.45|25974.45|26009.1|25971.1|26012.45|25974.45|26009.1|25971.1|10
1620575040000|2021-05-09 15:44:00|26009.25|25971.25|26011.27|25973.27|26012.02|25974.02|26009.25|25971.25|10
1620575050000|2021-05-09 15:44:10|26013.27|25975.27|26015.59|25977.59|26015.59|25977.59|26012.54|25974.54|10
1620575060000|2021-05-09 15:44:20|26015.99|25977.99|26024.15|25986.15|26024.34|25986.34|26015.99|25977.99|10
1620575070000|2021-05-09 15:44:30|26025.28|25987.28|26031.28|25993.28|26031.28|25993.28|26025.28|25987.28|10
1620575080000|2021-05-09 15:44:40|26031.18|25993.18|26028.83|25990.83|26031.18|25993.18|26028.81|25990.81|10
1620575090000|2021-05-09 15:44:50|26028.08|25990.08|26030.3|25992.3|26030.91|25992.91|26028.08|25990.08|10
1620575100000|2021-05-09 15:45:00|26029.78|25991.78|26028.99|25990.99|26029.85|25991.85|26028.33|25990.33|9
1620575110000|2021-05-09 15:45:10|26030.34|25992.34|26031.76|25993.76|26032.46|25994.46|26030.34|25992.34|10
1620575120000|2021-05-09 15:45:20|26032.77|25994.77|26038.02|26000.02|26038.02|26000.02|26032.77|25994.77|10
1620575130000|2021-05-09 15:45:30|26038.86|26000.86|26044.09|26006.09|26044.09|26006.09|26038.86|26000.86|10
1620575140000|2021-05-09 15:45:40|26044.26|26006.26|26052.52|26014.52|26052.52|26014.52|26044.26|26006.26|10
1620575150000|2021-05-09 15:45:50|26053.12|26015.12|26055.75|26017.75|26055.75|26017.75|26053.12|26015.12|10
1620575160000|2021-05-09 15:46:00|26056.23|26018.23|26061.38|26023.38|26062.38|26024.38|26056.17|26018.17|10
1620575170000|2021-05-09 15:46:10|26061.88|26023.88|26065.74|26027.74|26066.11|26028.11|26061.54|26023.54|10
1620575180000|2021-05-09 15:46:20|26065.69|26027.69|26070.36|26032.36|26070.36|26032.36|26065.69|26027.69|10
1620575190000|2021-05-09 15:46:30|26071.06|26033.06|26074.33|26036.33|26074.33|26036.33|26069.23|26031.23|10
1620575200000|2021-05-09 15:46:40|26074.39|26036.39|26078.46|26040.46|26078.46|26040.46|26074.39|26036.39|10
1620575210000|2021-05-09 15:46:50|26077.95|26039.95|26078.45|26040.45|26078.82|26040.82|26077.09|26039.09|10
1620575220000|2021-05-09 15:47:00|26079.14|26041.14|26085.42|26047.42|26085.42|26047.42|26079.14|26041.14|10
1620575230000|2021-05-09 15:47:10|26086.02|26048.02|26089.57|26051.57|26090.76|26052.76|26086.02|26048.02|10
1620575240000|2021-05-09 15:47:20|26088.68|26050.68|26086.33|26048.33|26090.23|26052.23|26086.33|26048.33|10
1620575250000|2021-05-09 15:47:30|26085.09|26047.09|26079.87|26041.87|26085.09|26047.09|26079.44|26041.44|10
1620575260000|2021-05-09 15:47:40|26080.32|26042.32|26081.89|26043.89|26083.24|26045.24|26080.32|26042.32|10
1620575270000|2021-05-09 15:47:50|26082.65|26044.65|26088.7|26050.7|26088.7|26050.7|26082.65|26044.65|10
1620575280000|2021-05-09 15:48:00|26088.99|26050.99|26092.55|26054.55|26093.24|26055.24|26088.99|26050.99|10
1620575290000|2021-05-09 15:48:10|26092.46|26054.46|26099.03|26061.03|26099.03|26061.03|26092.46|26054.46|10
1620575300000|2021-05-09 15:48:20|26100.4|26062.4|26104.63|26066.63|26105.29|26067.29|26100.4|26062.4|10
1620575310000|2021-05-09 15:48:30|26103.6|26065.6|26105.29|26067.29|26105.29|26067.29|26102.5|26064.5|10
1620575320000|2021-05-09 15:48:40|26104.68|26066.68|26107.11|26069.11|26107.11|26069.11|26104.68|26066.68|10
1620575330000|2021-05-09 15:48:50|26107.16|26069.16|26108.24|26070.24|26109.26|26071.26|26107.16|26069.16|10
1620575340000|2021-05-09 15:49:00|26107.25|26069.25|26109.82|26071.82|26109.82|26071.82|26107.25|26069.25|10
1620575350000|2021-05-09 15:49:10|26109.2|26071.2|26114.54|26076.54|26114.54|26076.54|26109.2|26071.2|10
1620575360000|2021-05-09 15:49:20|26114.05|26076.05|26114.55|26076.55|26114.55|26076.55|26113.68|26075.68|10
1620575370000|2021-05-09 15:49:30|26112.22|26074.22|26114.04|26076.04|26114.36|26076.36|26112.22|26074.22|9
1620575380000|2021-05-09 15:49:40|26114.81|26076.81|26122.33|26084.33|26122.33|26084.33|26114.81|26076.81|10
1620575390000|2021-05-09 15:49:50|26120.84|26082.84|26118.13|26080.13|26122.55|26084.55|26118.06|26080.06|10
1620575400000|2021-05-09 15:50:00|26119.34|26081.34|26107.01|26069.01|26119.34|26081.34|26107.01|26069.01|10
1620575410000|2021-05-09 15:50:10|26106.62|26068.62|26107.83|26069.83|26108.5|26070.5|26106.62|26068.62|9
1620575420000|2021-05-09 15:50:20|26107.04|26069.04|26107.38|26069.38|26108.43|26070.43|26107.04|26069.04|10
1620575430000|2021-05-09 15:50:30|26107.4|26069.4|26109.51|26071.51|26109.7|26071.7|26107.4|26069.4|10
1620575440000|2021-05-09 15:50:40|26109.31|26071.31|26112.52|26074.52|26112.92|26074.92|26109.31|26071.31|10
1620575450000|2021-05-09 15:50:50|26112.56|26074.56|26117.54|26079.54|26117.54|26079.54|26112.56|26074.56|10
1620575460000|2021-05-09 15:51:00|26117.83|26079.83|26119.22|26081.22|26119.22|26081.22|26117.73|26079.73|10
1620575470000|2021-05-09 15:51:10|26118.7|26080.7|26120.04|26082.04|26120.04|26082.04|26118.09|26080.09|10
1620575480000|2021-05-09 15:51:20|26120.07|26082.07|26117.02|26079.02|26120.07|26082.07|26115.51|26077.51|10
1620575490000|2021-05-09 15:51:30|26117|26079|26116.02|26078.02|26118.3|26080.3|26115.41|26077.41|10
1620575500000|2021-05-09 15:51:40|26116.62|26078.62|26116.2|26078.2|26116.62|26078.62|26114.29|26076.29|10
1620575510000|2021-05-09 15:51:50|26116.33|26078.33|26118.37|26080.37|26118.37|26080.37|26115.73|26077.73|10
1620575520000|2021-05-09 15:52:00|26118.21|26080.21|26118.05|26080.05|26118.81|26080.81|26117.76|26079.76|9
1620575530000|2021-05-09 15:52:10|26119.77|26081.77|26120.02|26082.02|26121.23|26083.23|26119.77|26081.77|10
1620575540000|2021-05-09 15:52:20|26119.38|26081.38|26118.99|26080.99|26119.38|26081.38|26117.06|26079.06|10
1620575550000|2021-05-09 15:52:30|26118.78|26080.78|26116.84|26078.84|26118.78|26080.78|26116.16|26078.16|10
1620575560000|2021-05-09 15:52:40|26117.19|26079.19|26121.58|26083.58|26121.58|26083.58|26116.58|26078.58|10
1620575570000|2021-05-09 15:52:50|26121.38|26083.38|26126.97|26088.97|26126.97|26088.97|26120.92|26082.92|10
1620575580000|2021-05-09 15:53:00|26126.78|26088.78|26124.66|26086.66|26126.78|26088.78|26124.37|26086.37|10
1620575590000|2021-05-09 15:53:10|26124.27|26086.27|26125.59|26087.59|26125.59|26087.59|26123.94|26085.94|10
1620575600000|2021-05-09 15:53:20|26125.14|26087.14|26122.81|26084.81|26125.14|26087.14|26121.73|26083.73|10
1620575610000|2021-05-09 15:53:30|26123.08|26085.08|26110.04|26072.04|26123.08|26085.08|26110.04|26072.04|10
1620575620000|2021-05-09 15:53:40|26111|26073|26105.44|26067.44|26111.14|26073.14|26105.44|26067.44|10
1620575630000|2021-05-09 15:53:50|26107.34|26069.34|26101.6|26063.6|26107.41|26069.41|26101.6|26063.6|10
1620575640000|2021-05-09 15:54:00|26102.02|26064.02|26106.12|26068.12|26106.12|26068.12|26102.02|26064.02|10
1620575650000|2021-05-09 15:54:10|26106.65|26068.65|26108.22|26070.22|26109.18|26071.18|26106.65|26068.65|10
1620575660000|2021-05-09 15:54:20|26109.09|26071.09|26103.39|26065.39|26109.09|26071.09|26103.39|26065.39|10
1620575670000|2021-05-09 15:54:30|26103|26065|26110.16|26072.16|26110.16|26072.16|26103|26065|10
1620575680000|2021-05-09 15:54:40|26110.12|26072.12|26120.44|26082.44|26121.08|26083.08|26110.12|26072.12|9
1620575690000|2021-05-09 15:54:50|26120.74|26082.74|26120.3|26082.3|26120.74|26082.74|26119.21|26081.21|10
1620575700000|2021-05-09 15:55:00|26119.24|26081.24|26125.69|26087.69|26125.69|26087.69|26119.24|26081.24|10
1620575710000|2021-05-09 15:55:10|26124.42|26086.42|26125.97|26087.97|26125.97|26087.97|26121.57|26083.57|10
1620575720000|2021-05-09 15:55:20|26125.99|26087.99|26128.36|26090.36|26129.96|26091.96|26125.99|26087.99|10
1620575730000|2021-05-09 15:55:30|26129.09|26091.09|26126.43|26088.43|26129.82|26091.82|26126.43|26088.43|9
1620575740000|2021-05-09 15:55:40|26125.79|26087.79|26117.3|26079.3|26125.79|26087.79|26117.3|26079.3|10
1620575750000|2021-05-09 15:55:50|26116.71|26078.71|26115.48|26077.48|26116.93|26078.93|26114.55|26076.55|10
1620575760000|2021-05-09 15:56:00|26115|26077|26109.35|26071.35|26116.48|26078.48|26109.35|26071.35|10
1620575770000|2021-05-09 15:56:10|26110.18|26072.18|26110.65|26072.65|26113.3|26075.3|26110.18|26072.18|10
1620575780000|2021-05-09 15:56:20|26112.16|26074.16|26109.51|26071.51|26112.16|26074.16|26108.62|26070.62|10
1620575790000|2021-05-09 15:56:30|26109.92|26071.92|26109.95|26071.95|26110.95|26072.95|26109.12|26071.12|9
1620575800000|2021-05-09 15:56:40|26110.01|26072.01|26106.5|26068.5|26110.19|26072.19|26106.5|26068.5|10
1620575810000|2021-05-09 15:56:50|26106.99|26068.99|26106.36|26068.36|26108.31|26070.31|26105.22|26067.22|10
1620575820000|2021-05-09 15:57:00|26106.09|26068.09|26106.05|26068.05|26106.8|26068.8|26104.8|26066.8|10
1620575830000|2021-05-09 15:57:10|26105.49|26067.49|26113.64|26075.64|26113.64|26075.64|26105.49|26067.49|10
1620575840000|2021-05-09 15:57:20|26113.51|26075.51|26112.63|26074.63|26113.66|26075.66|26112.41|26074.41|10
1620575850000|2021-05-09 15:57:30|26111.93|26073.93|26112.68|26074.68|26114.86|26076.86|26111.93|26073.93|9
1620575860000|2021-05-09 15:57:40|26112.75|26074.75|26116.11|26078.11|26116.64|26078.64|26112.75|26074.75|10
1620575870000|2021-05-09 15:57:50|26116.2|26078.2|26116.5|26078.5|26117.29|26079.29|26115.87|26077.87|10
1620575880000|2021-05-09 15:58:00|26116.74|26078.74|26118.08|26080.08|26118.08|26080.08|26113.57|26075.57|10
1620575890000|2021-05-09 15:58:10|26119.41|26081.41|26126.79|26088.79|26127.16|26089.16|26119.41|26081.41|10
1620575900000|2021-05-09 15:58:20|26126.69|26088.69|26133.18|26095.18|26133.72|26095.72|26126.69|26088.69|10
1620575910000|2021-05-09 15:58:30|26133.89|26095.89|26136.33|26098.33|26136.33|26098.33|26133.89|26095.89|10
1620575920000|2021-05-09 15:58:40|26136.25|26098.25|26136.83|26098.83|26139.92|26101.92|26136.09|26098.09|10
1620575930000|2021-05-09 15:58:50|26137.2|26099.2|26139.88|26101.88|26139.88|26101.88|26137.12|26099.12|10
1620575940000|2021-05-09 15:59:00|26139.79|26101.79|26140.19|26102.19|26141.06|26103.06|26139.71|26101.71|10
1620575950000|2021-05-09 15:59:10|26140.89|26102.89|26141.06|26103.06|26141.9|26103.9|26140.73|26102.73|10
1620575960000|2021-05-09 15:59:20|26142.4|26104.4|26139.3|26101.3|26142.4|26104.4|26139.3|26101.3|10
1620575970000|2021-05-09 15:59:30|26136.91|26098.91|26133.46|26095.46|26136.91|26098.91|26131.39|26093.39|10
1620575980000|2021-05-09 15:59:40|26135.2|26097.2|26136.17|26098.17|26138.26|26100.26|26135.1|26097.1|10
1620575990000|2021-05-09 15:59:50|26135.24|26097.24|26125.18|26087.18|26135.24|26097.24|26125.18|26087.18|10
1620576000000|2021-05-09 16:00:00|26124.65|26086.65|26129.03|26091.03|26129.03|26091.03|26120.17|26082.17|10
1620576010000|2021-05-09 16:00:10|26130.91|26092.91|26143.28|26105.28|26143.28|26105.28|26127.71|26089.71|10
1620576020000|2021-05-09 16:00:20|26143.83|26105.83|26150.42|26112.42|26150.42|26112.42|26143.83|26105.83|10
1620576030000|2021-05-09 16:00:30|26150.56|26112.56|26150.54|26112.54|26152.12|26114.12|26149.3|26111.3|10
1620576040000|2021-05-09 16:00:40|26147.61|26109.61|26152.85|26114.85|26152.85|26114.85|26147.61|26109.61|10
1620576050000|2021-05-09 16:00:50|26151.86|26113.86|26151.48|26113.48|26152.52|26114.52|26149.78|26111.78|10
1620576060000|2021-05-09 16:01:00|26151.53|26113.53|26148.84|26110.84|26152.07|26114.07|26145.71|26107.71|10
1620576070000|2021-05-09 16:01:10|26148.82|26110.82|26138.21|26100.21|26148.82|26110.82|26138.21|26100.21|10
1620576080000|2021-05-09 16:01:20|26138.26|26100.26|26137.54|26099.54|26138.91|26100.91|26136.13|26098.13|10
1620576090000|2021-05-09 16:01:30|26138.55|26100.55|26139.73|26101.73|26139.73|26101.73|26135.56|26097.56|10
1620576100000|2021-05-09 16:01:40|26139.71|26101.71|26140.69|26102.69|26140.85|26102.85|26138.66|26100.66|10
1620576110000|2021-05-09 16:01:50|26138.42|26100.42|26152.7|26114.7|26154.42|26116.42|26138.42|26100.42|10
1620576120000|2021-05-09 16:02:00|26153.07|26115.07|26171.74|26133.74|26171.74|26133.74|26153.07|26115.07|10
1620576130000|2021-05-09 16:02:10|26173.37|26135.37|26176.78|26138.78|26176.83|26138.83|26172.33|26134.33|10
1620576140000|2021-05-09 16:02:20|26181.83|26143.83|26190.31|26152.31|26190.31|26152.31|26181.83|26143.83|10
1620576150000|2021-05-09 16:02:30|26189.17|26151.17|26197.91|26159.91|26197.91|26159.91|26186.83|26148.83|10
1620576160000|2021-05-09 16:02:40|26199.41|26161.41|26200.77|26162.77|26202.47|26164.47|26199.12|26161.12|10
1620576170000|2021-05-09 16:02:50|26199.66|26161.66|26196.31|26158.31|26199.66|26161.66|26195.88|26157.88|9
1620576180000|2021-05-09 16:03:00|26198.1|26160.1|26200.3|26162.3|26201.49|26163.49|26197.8|26159.8|10
1620576190000|2021-05-09 16:03:10|26200.79|26162.79|26212.7|26174.7|26212.94|26174.94|26200.79|26162.79|10
1620576200000|2021-05-09 16:03:20|26212.6|26174.6|26213.3|26175.3|26214.22|26176.22|26212.6|26174.6|10
1620576210000|2021-05-09 16:03:30|26213.47|26175.47|26219.69|26181.69|26220.29|26182.29|26213.23|26175.23|10
1620576220000|2021-05-09 16:03:40|26219.22|26181.22|26230.98|26192.98|26230.98|26192.98|26218.32|26180.32|10
1620576230000|2021-05-09 16:03:50|26230.67|26192.67|26233.22|26195.22|26233.81|26195.81|26230.5|26192.5|10
1620576240000|2021-05-09 16:04:00|26233.68|26195.68|26253.89|26215.89|26254.18|26216.18|26233.68|26195.68|10
1620576250000|2021-05-09 16:04:10|26253.69|26215.69|26263.95|26225.95|26263.95|26225.95|26253.69|26215.69|10
1620576260000|2021-05-09 16:04:20|26265.89|26227.89|26269.13|26231.13|26271.22|26233.22|26265.89|26227.89|10
1620576270000|2021-05-09 16:04:30|26268.23|26230.23|26267.86|26229.86|26268.23|26230.23|26260.2|26222.2|10
1620576280000|2021-05-09 16:04:40|26269.36|26231.36|26273.64|26235.64|26274.25|26236.25|26267.4|26229.4|10
1620576290000|2021-05-09 16:04:50|26273.92|26235.92|26278.17|26240.17|26278.17|26240.17|26271.23|26233.23|10
1620576300000|2021-05-09 16:05:00|26278.44|26240.44|26280.71|26242.71|26281|26243|26278.44|26240.44|10
1620576310000|2021-05-09 16:05:10|26282.61|26244.61|26258.64|26220.64|26282.61|26244.61|26258.64|26220.64|10
1620576320000|2021-05-09 16:05:20|26256.3|26218.3|26267.22|26229.22|26267.26|26229.26|26249.99|26211.99|10
1620576330000|2021-05-09 16:05:30|26264.73|26226.73|26281.57|26243.57|26281.9|26243.9|26264.73|26226.73|10
1620576340000|2021-05-09 16:05:40|26282|26244|26291.8|26253.8|26291.8|26253.8|26282|26244|10
1620576350000|2021-05-09 16:05:50|26291.44|26253.44|26275.51|26237.51|26291.71|26253.71|26275.51|26237.51|10
1620576360000|2021-05-09 16:06:00|26275.57|26237.57|26264.36|26226.36|26276.26|26238.26|26263.66|26225.66|10
1620576370000|2021-05-09 16:06:10|26263.27|26225.27|26263.65|26225.65|26268.63|26230.63|26261.51|26223.51|10
1620576380000|2021-05-09 16:06:20|26264.07|26226.07|26266.95|26228.95|26267.51|26229.51|26263.63|26225.63|10
1620576390000|2021-05-09 16:06:30|26267.26|26229.26|26257.65|26219.65|26271.21|26233.21|26257.65|26219.65|10
1620576400000|2021-05-09 16:06:40|26257.95|26219.95|26255.46|26217.46|26260.23|26222.23|26255.46|26217.46|10
1620576410000|2021-05-09 16:06:50|26254.52|26216.52|26247.73|26209.73|26254.52|26216.52|26247.73|26209.73|10
1620576420000|2021-05-09 16:07:00|26248.06|26210.06|26259.79|26221.79|26259.79|26221.79|26248.06|26210.06|10
1620576430000|2021-05-09 16:07:10|26260.61|26222.61|26262.06|26224.06|26262.06|26224.06|26255.47|26217.47|10
1620576440000|2021-05-09 16:07:20|26264.6|26226.6|26277.2|26239.2|26277.2|26239.2|26264.6|26226.6|10
1620576450000|2021-05-09 16:07:30|26276.62|26238.62|26287.66|26249.66|26287.66|26249.66|26276.62|26238.62|10
1620576460000|2021-05-09 16:07:40|26287.63|26249.63|26296.06|26258.06|26296.54|26258.54|26287.63|26249.63|10
1620576470000|2021-05-09 16:07:50|26297.34|26259.34|26318.29|26280.29|26318.38|26280.38|26297.34|26259.34|10
1620576480000|2021-05-09 16:08:00|26317.94|26279.94|26313.15|26275.15|26322.55|26284.55|26313.15|26275.15|10
1620576490000|2021-05-09 16:08:10|26316.3|26278.3|26279.2|26241.2|26316.3|26278.3|26279.2|26241.2|10
1620576500000|2021-05-09 16:08:20|26279.63|26241.63|26274.98|26236.98|26279.63|26241.63|26271.72|26233.72|10
1620576510000|2021-05-09 16:08:30|26271.91|26233.91|26284.06|26246.06|26284.91|26246.91|26271.83|26233.83|10
1620576520000|2021-05-09 16:08:40|26284.12|26246.12|26295.18|26257.18|26295.18|26257.18|26284.12|26246.12|10
1620576530000|2021-05-09 16:08:50|26295.47|26257.47|26297.25|26259.25|26298.59|26260.59|26293.73|26255.73|10
1620576540000|2021-05-09 16:09:00|26294.35|26256.35|26285.14|26247.14|26294.35|26256.35|26283.58|26245.58|10
1620576550000|2021-05-09 16:09:10|26285.57|26247.57|26286.93|26248.93|26287.56|26249.56|26283.42|26245.42|10
1620576560000|2021-05-09 16:09:20|26287.35|26249.35|26285.83|26247.83|26287.83|26249.83|26285.19|26247.19|10
1620576570000|2021-05-09 16:09:30|26282.84|26244.84|26283.05|26245.05|26284.85|26246.85|26282.7|26244.7|10
1620576580000|2021-05-09 16:09:40|26281.68|26243.68|26261.69|26223.69|26281.68|26243.68|26261.69|26223.69|10
1620576590000|2021-05-09 16:09:50|26261.72|26223.72|26254.48|26216.48|26263.64|26225.64|26253.48|26215.48|10
1620576600000|2021-05-09 16:10:00|26256.27|26218.27|26270.17|26232.17|26270.17|26232.17|26256.27|26218.27|10
1620576610000|2021-05-09 16:10:10|26266.58|26228.58|26269.95|26231.95|26275.34|26237.34|26266.58|26228.58|10
1620576620000|2021-05-09 16:10:20|26269.35|26231.35|26272.56|26234.56|26273.04|26235.04|26268.59|26230.59|10
1620576630000|2021-05-09 16:10:30|26273.32|26235.32|26262.6|26224.6|26273.32|26235.32|26262.6|26224.6|10
1620576640000|2021-05-09 16:10:40|26262.32|26224.32|26259.03|26221.03|26262.32|26224.32|26259.03|26221.03|10
1620576650000|2021-05-09 16:10:50|26258.12|26220.12|26261.1|26223.1|26261.1|26223.1|26257.39|26219.39|10
1620576660000|2021-05-09 16:11:00|26262.08|26224.08|26259.36|26221.36|26264.95|26226.95|26258.69|26220.69|10
1620576670000|2021-05-09 16:11:10|26258.98|26220.98|26258.4|26220.4|26258.98|26220.98|26250.18|26212.18|10
1620576680000|2021-05-09 16:11:20|26260.34|26222.34|26263.11|26225.11|26263.77|26225.77|26259.34|26221.34|10
1620576690000|2021-05-09 16:11:30|26265.22|26227.22|26272.24|26234.24|26272.24|26234.24|26265.22|26227.22|10
1620576700000|2021-05-09 16:11:40|26272.77|26234.77|26269.06|26231.06|26272.77|26234.77|26268.61|26230.61|10
1620576710000|2021-05-09 16:11:50|26267.76|26229.76|26271.73|26233.73|26273.46|26235.46|26267.76|26229.76|10
1620576720000|2021-05-09 16:12:00|26271.88|26233.88|26274.92|26236.92|26274.92|26236.92|26270.23|26232.23|10
1620576730000|2021-05-09 16:12:10|26273.03|26235.03|26273.28|26235.28|26276.62|26238.62|26273.03|26235.03|10
1620576740000|2021-05-09 16:12:20|26274.84|26236.84|26269.81|26231.81|26275.54|26237.54|26269.81|26231.81|10
1620576750000|2021-05-09 16:12:30|26269.42|26231.42|26266.42|26228.42|26269.42|26231.42|26266.42|26228.42|10
1620576760000|2021-05-09 16:12:40|26267.46|26229.46|26266.54|26228.54|26268.56|26230.56|26266.54|26228.54|10
1620576770000|2021-05-09 16:12:50|26266.88|26228.88|26273.54|26235.54|26273.68|26235.68|26266.79|26228.79|10
1620576780000|2021-05-09 16:13:00|26271.86|26233.86|26267.85|26229.85|26271.87|26233.87|26267.6|26229.6|10
1620576790000|2021-05-09 16:13:10|26268.37|26230.37|26269.5|26231.5|26269.5|26231.5|26268.18|26230.18|10
1620576800000|2021-05-09 16:13:20|26270.4|26232.4|26269.32|26231.32|26270.4|26232.4|26268.06|26230.06|10
1620576810000|2021-05-09 16:13:30|26269.75|26231.75|26259.42|26221.42|26269.75|26231.75|26257.68|26219.68|10
1620576820000|2021-05-09 16:13:40|26257.19|26219.19|26250.03|26212.03|26257.31|26219.31|26248.52|26210.52|10
1620576830000|2021-05-09 16:13:50|26248.97|26210.97|26233.22|26195.22|26248.97|26210.97|26233.22|26195.22|10
1620576840000|2021-05-09 16:14:00|26233.01|26195.01|26233.57|26195.57|26238|26200|26231.54|26193.54|10
1620576850000|2021-05-09 16:14:10|26233.24|26195.24|26236.91|26198.91|26237.66|26199.66|26233.22|26195.22|10
1620576860000|2021-05-09 16:14:20|26242.33|26204.33|26240.92|26202.92|26242.33|26204.33|26235.27|26197.27|10
1620576870000|2021-05-09 16:14:30|26242.53|26204.53|26239.25|26201.25|26246.29|26208.29|26239.25|26201.25|10
1620576880000|2021-05-09 16:14:40|26240.61|26202.61|26239.14|26201.14|26242.56|26204.56|26239.14|26201.14|10
1620576890000|2021-05-09 16:14:50|26241.33|26203.33|26252.19|26214.19|26252.19|26214.19|26241.11|26203.11|10
1620576900000|2021-05-09 16:15:00|26251.67|26213.67|26258.29|26220.29|26258.6|26220.6|26251.67|26213.67|10
1620576910000|2021-05-09 16:15:10|26258.49|26220.49|26256.6|26218.6|26261.62|26223.62|26256.6|26218.6|10
1620576920000|2021-05-09 16:15:20|26257.56|26219.56|26257.18|26219.18|26257.56|26219.56|26255.96|26217.96|10
1620576930000|2021-05-09 16:15:30|26257.46|26219.46|26254.5|26216.5|26257.68|26219.68|26254.5|26216.5|10
1620576940000|2021-05-09 16:15:40|26253.82|26215.82|26251.51|26213.51|26253.82|26215.82|26250.69|26212.69|10
1620576950000|2021-05-09 16:15:50|26248.7|26210.7|26256.66|26218.66|26256.66|26218.66|26247.67|26209.67|10
1620576960000|2021-05-09 16:16:00|26255.95|26217.95|26257.9|26219.9|26258.84|26220.84|26255.35|26217.35|10
1620576970000|2021-05-09 16:16:10|26258.4|26220.4|26251.59|26213.59|26258.4|26220.4|26251.16|26213.16|9
1620576980000|2021-05-09 16:16:20|26252.55|26214.55|26252.17|26214.17|26255.45|26217.45|26252.17|26214.17|10
1620576990000|2021-05-09 16:16:30|26252.11|26214.11|26238.13|26200.13|26252.11|26214.11|26238.13|26200.13|10
1620577000000|2021-05-09 16:16:40|26237.48|26199.48|26227.69|26189.69|26237.48|26199.48|26227.29|26189.29|10
1620577010000|2021-05-09 16:16:50|26227.98|26189.98|26215.83|26177.83|26229.39|26191.39|26215.83|26177.83|10
1620577020000|2021-05-09 16:17:00|26214.07|26176.07|26209.79|26171.79|26214.33|26176.33|26208.71|26170.71|10
1620577030000|2021-05-09 16:17:10|26209.49|26171.49|26214.69|26176.69|26214.69|26176.69|26208.94|26170.94|10
1620577040000|2021-05-09 16:17:20|26214.77|26176.77|26233.96|26195.96|26233.96|26195.96|26214.77|26176.77|10
1620577050000|2021-05-09 16:17:30|26235.67|26197.67|26239.12|26201.12|26241.3|26203.3|26235.67|26197.67|10
1620577060000|2021-05-09 16:17:40|26239.48|26201.48|26231.68|26193.68|26239.99|26201.99|26231.46|26193.46|10
1620577070000|2021-05-09 16:17:50|26230.95|26192.95|26231.37|26193.37|26232|26194|26229.63|26191.63|10
1620577080000|2021-05-09 16:18:00|26232.32|26194.32|26231.87|26193.87|26234.33|26196.33|26231.87|26193.87|10
1620577090000|2021-05-09 16:18:10|26231.76|26193.76|26241.36|26203.36|26241.36|26203.36|26230.64|26192.64|10
1620577100000|2021-05-09 16:18:20|26241.16|26203.16|26246.04|26208.04|26246.46|26208.46|26240.9|26202.9|9
1620577110000|2021-05-09 16:18:30|26248.8|26210.8|26242.8|26204.8|26251.29|26213.29|26242.8|26204.8|10
1620577120000|2021-05-09 16:18:40|26240.06|26202.06|26240.45|26202.45|26240.45|26202.45|26237.21|26199.21|10
1620577130000|2021-05-09 16:18:50|26239.98|26201.98|26243.28|26205.28|26243.28|26205.28|26238.64|26200.64|10
1620577140000|2021-05-09 16:19:00|26242.97|26204.97|26244.78|26206.78|26244.78|26206.78|26241.45|26203.45|10
1620577150000|2021-05-09 16:19:10|26246.1|26208.1|26255.58|26217.58|26255.58|26217.58|26246.1|26208.1|10
1620577160000|2021-05-09 16:19:20|26258.22|26220.22|26255.1|26217.1|26259.75|26221.75|26255.1|26217.1|10
1620577170000|2021-05-09 16:19:30|26255.91|26217.91|26264.55|26226.55|26264.8|26226.8|26255.91|26217.91|9
1620577180000|2021-05-09 16:19:40|26264.4|26226.4|26260.95|26222.95|26267.03|26229.03|26260.95|26222.95|10
1620577190000|2021-05-09 16:19:50|26257.78|26219.78|26244.55|26206.55|26257.78|26219.78|26244.55|26206.55|10
1620577200000|2021-05-09 16:20:00|26244.31|26206.31|26237.72|26199.72|26244.31|26206.31|26237.03|26199.03|10
1620577210000|2021-05-09 16:20:10|26237.89|26199.89|26231.16|26193.16|26237.89|26199.89|26230.37|26192.37|10
1620577220000|2021-05-09 16:20:20|26231.72|26193.72|26226.4|26188.4|26233.08|26195.08|26226.4|26188.4|9
1620577230000|2021-05-09 16:20:30|26224.58|26186.58|26212.89|26174.89|26224.58|26186.58|26211.19|26173.19|10
1620577240000|2021-05-09 16:20:40|26212.25|26174.25|26210.58|26172.58|26212.25|26174.25|26208.89|26170.89|10
1620577250000|2021-05-09 16:20:50|26210.87|26172.87|26218.65|26180.65|26221.78|26183.78|26210.87|26172.87|10
1620577260000|2021-05-09 16:21:00|26218.59|26180.59|26226.36|26188.36|26226.36|26188.36|26218.26|26180.26|10
1620577270000|2021-05-09 16:21:10|26226.43|26188.43|26225.95|26187.95|26227.48|26189.48|26225.73|26187.73|10
1620577280000|2021-05-09 16:21:20|26226.38|26188.38|26224.19|26186.19|26226.69|26188.69|26224.19|26186.19|10
1620577290000|2021-05-09 16:21:30|26223.36|26185.36|26224.44|26186.44|26224.44|26186.44|26220.53|26182.53|10
1620577300000|2021-05-09 16:21:40|26222.73|26184.73|26214.91|26176.91|26222.73|26184.73|26214.91|26176.91|10
1620577310000|2021-05-09 16:21:50|26215.25|26177.25|26209.83|26171.83|26216.16|26178.16|26209.83|26171.83|10
1620577320000|2021-05-09 16:22:00|26208.73|26170.73|26205.24|26167.24|26208.83|26170.83|26205.24|26167.24|10
1620577330000|2021-05-09 16:22:10|26202.6|26164.6|26200.3|26162.3|26204.18|26166.18|26200.05|26162.05|10
1620577340000|2021-05-09 16:22:20|26201.26|26163.26|26184.88|26146.88|26201.26|26163.26|26184.88|26146.88|10
1620577350000|2021-05-09 16:22:30|26186.06|26148.06|26172.49|26134.49|26186.06|26148.06|26172.49|26134.49|10
1620577360000|2021-05-09 16:22:40|26169.13|26131.13|26160.96|26122.96|26170.08|26132.08|26160.84|26122.84|10
1620577370000|2021-05-09 16:22:50|26161.21|26123.21|26160.64|26122.64|26161.53|26123.53|26159.07|26121.07|10
1620577380000|2021-05-09 16:23:00|26161.92|26123.92|26173.35|26135.35|26173.35|26135.35|26161.92|26123.92|10
1620577390000|2021-05-09 16:23:10|26173.91|26135.91|26181.39|26143.39|26181.98|26143.98|26173.91|26135.91|10
1620577400000|2021-05-09 16:23:20|26181.53|26143.53|26186.49|26148.49|26186.49|26148.49|26181.44|26143.44|10
1620577410000|2021-05-09 16:23:30|26186.17|26148.17|26183.29|26145.29|26187.21|26149.21|26183.29|26145.29|10
1620577420000|2021-05-09 16:23:40|26182.91|26144.91|26173.39|26135.39|26182.91|26144.91|26173.39|26135.39|10
1620577430000|2021-05-09 16:23:50|26172.35|26134.35|26173.08|26135.08|26173.21|26135.21|26170.07|26132.07|10
1620577440000|2021-05-09 16:24:00|26173.65|26135.65|26177.99|26139.99|26178.43|26140.43|26173.65|26135.65|10
1620577450000|2021-05-09 16:24:10|26179.12|26141.12|26185.02|26147.02|26186.38|26148.38|26178.93|26140.93|10
1620577460000|2021-05-09 16:24:20|26187.6|26149.6|26190.99|26152.99|26190.99|26152.99|26187.6|26149.6|10
1620577470000|2021-05-09 16:24:30|26190.51|26152.51|26189.71|26151.71|26190.68|26152.68|26188.51|26150.51|10
1620577480000|2021-05-09 16:24:40|26189.78|26151.78|26194.25|26156.25|26194.25|26156.25|26189.39|26151.39|9
1620577490000|2021-05-09 16:24:50|26195.86|26157.86|26197.08|26159.08|26198.23|26160.23|26194.23|26156.23|10
1620577500000|2021-05-09 16:25:00|26197.28|26159.28|26200.44|26162.44|26200.44|26162.44|26197.04|26159.04|10
1620577510000|2021-05-09 16:25:10|26199.73|26161.73|26199.88|26161.88|26201.12|26163.12|26197.57|26159.57|10
1620577520000|2021-05-09 16:25:20|26199.8|26161.8|26198.74|26160.74|26200.17|26162.17|26198.17|26160.17|10
1620577530000|2021-05-09 16:25:30|26199.4|26161.4|26196.35|26158.35|26203.32|26165.32|26196.35|26158.35|10
1620577540000|2021-05-09 16:25:40|26192.61|26154.61|26184.64|26146.64|26192.61|26154.61|26184.64|26146.64|10
1620577550000|2021-05-09 16:25:50|26184.06|26146.06|26175.04|26137.04|26184.06|26146.06|26175.04|26137.04|10
1620577560000|2021-05-09 16:26:00|26174.42|26136.42|26171.68|26133.68|26174.88|26136.88|26171.68|26133.68|10
1620577570000|2021-05-09 16:26:10|26171.65|26133.65|26169.35|26131.35|26172.62|26134.62|26169.18|26131.18|10
1620577580000|2021-05-09 16:26:20|26167.45|26129.45|26168.87|26130.87|26168.87|26130.87|26165.99|26127.99|10
1620577590000|2021-05-09 16:26:30|26169.01|26131.01|26170.63|26132.63|26170.9|26132.9|26167.94|26129.94|10
1620577600000|2021-05-09 16:26:40|26169.98|26131.98|26169.77|26131.77|26170.94|26132.94|26169.69|26131.69|10
1620577610000|2021-05-09 16:26:50|26165.25|26127.25|26164|26126|26167.66|26129.66|26164|26126|10
1620577620000|2021-05-09 16:27:00|26163.85|26125.85|26172.04|26134.04|26172.04|26134.04|26163.85|26125.85|10
1620577630000|2021-05-09 16:27:10|26171.68|26133.68|26177.81|26139.81|26180.91|26142.91|26171.68|26133.68|10
1620577640000|2021-05-09 16:27:20|26177.29|26139.29|26180.67|26142.67|26180.67|26142.67|26177|26139|10
1620577650000|2021-05-09 16:27:30|26179.7|26141.7|26177.11|26139.11|26180.01|26142.01|26177.11|26139.11|10
1620577660000|2021-05-09 16:27:40|26177.38|26139.38|26182.33|26144.33|26182.78|26144.78|26177.38|26139.38|10
1620577670000|2021-05-09 16:27:50|26182.12|26144.12|26179.26|26141.26|26182.12|26144.12|26178.4|26140.4|10
1620577680000|2021-05-09 16:28:00|26179.32|26141.32|26180.94|26142.94|26182.83|26144.83|26178.93|26140.93|10
1620577690000|2021-05-09 16:28:10|26181.42|26143.42|26171.54|26133.54|26181.42|26143.42|26171.54|26133.54|10
1620577700000|2021-05-09 16:28:20|26171.04|26133.04|26168.96|26130.96|26171.04|26133.04|26165.03|26127.03|10
1620577710000|2021-05-09 16:28:30|26168.87|26130.87|26170.41|26132.41|26170.86|26132.86|26165.58|26127.58|10
1620577720000|2021-05-09 16:28:40|26169.71|26131.71|26172.1|26134.1|26172.1|26134.1|26169.71|26131.71|10
1620577730000|2021-05-09 16:28:50|26172.9|26134.9|26172.1|26134.1|26174.02|26136.02|26171.96|26133.96|10
1620577740000|2021-05-09 16:29:00|26173.63|26135.63|26178.08|26140.08|26178.38|26140.38|26173.19|26135.19|10
1620577750000|2021-05-09 16:29:10|26178.47|26140.47|26182.61|26144.61|26182.61|26144.61|26178.47|26140.47|10
1620577760000|2021-05-09 16:29:20|26186.6|26148.6|26193.92|26155.92|26193.92|26155.92|26186.6|26148.6|10
1620577770000|2021-05-09 16:29:30|26195.03|26157.03|26198.56|26160.56|26198.87|26160.87|26195.03|26157.03|10
1620577780000|2021-05-09 16:29:40|26198.91|26160.91|26206.17|26168.17|26206.39|26168.39|26198.91|26160.91|10
1620577790000|2021-05-09 16:29:50|26207.55|26169.55|26212.21|26174.21|26212.21|26174.21|26206.87|26168.87|10
1620577800000|2021-05-09 16:30:00|26212.53|26174.53|26207.7|26169.7|26212.58|26174.58|26207.7|26169.7|10
1620577810000|2021-05-09 16:30:10|26207.26|26169.26|26199.92|26161.92|26207.26|26169.26|26199.92|26161.92|10
1620577820000|2021-05-09 16:30:20|26199.91|26161.91|26196.82|26158.82|26199.91|26161.91|26196.82|26158.82|10
1620577830000|2021-05-09 16:30:30|26196.39|26158.39|26188.5|26150.5|26196.39|26158.39|26188.5|26150.5|10
1620577840000|2021-05-09 16:30:40|26187.23|26149.23|26185.17|26147.17|26187.23|26149.23|26185.11|26147.11|10
1620577850000|2021-05-09 16:30:50|26184.83|26146.83|26188.63|26150.63|26189.35|26151.35|26184.83|26146.83|10
1620577860000|2021-05-09 16:31:00|26187.03|26149.03|26197.27|26159.27|26197.47|26159.47|26184.81|26146.81|10
1620577870000|2021-05-09 16:31:10|26197.3|26159.3|26198.65|26160.65|26203.05|26165.05|26197.3|26159.3|10
1620577880000|2021-05-09 16:31:20|26197.87|26159.87|26192.25|26154.25|26198.24|26160.24|26192.25|26154.25|10
1620577890000|2021-05-09 16:31:30|26190.95|26152.95|26182.92|26144.92|26190.95|26152.95|26182.74|26144.74|10
1620577900000|2021-05-09 16:31:40|26184.16|26146.16|26183.38|26145.38|26185.91|26147.91|26183.03|26145.03|10
1620577910000|2021-05-09 16:31:50|26183.66|26145.66|26185.47|26147.47|26186.39|26148.39|26183.66|26145.66|10
1620577920000|2021-05-09 16:32:00|26184.86|26146.86|26180.63|26142.63|26184.86|26146.86|26180.26|26142.26|9
1620577930000|2021-05-09 16:32:10|26180.84|26142.84|26178.28|26140.28|26181.99|26143.99|26178.28|26140.28|10
1620577940000|2021-05-09 16:32:20|26178.72|26140.72|26181.38|26143.38|26181.38|26143.38|26178.72|26140.72|10
1620577950000|2021-05-09 16:32:30|26184.49|26146.49|26193.47|26155.47|26193.47|26155.47|26184.49|26146.49|10
1620577960000|2021-05-09 16:32:40|26192.83|26154.83|26197.48|26159.48|26197.77|26159.77|26192.65|26154.65|10
1620577970000|2021-05-09 16:32:50|26197.13|26159.13|26194.03|26156.03|26197.86|26159.86|26194.03|26156.03|10
1620577980000|2021-05-09 16:33:00|26194.14|26156.14|26187.73|26149.73|26194.59|26156.59|26187.73|26149.73|10
1620577990000|2021-05-09 16:33:10|26188|26150|26189.14|26151.14|26190.89|26152.89|26188|26150|10
1620578000000|2021-05-09 16:33:20|26188.8|26150.8|26189.75|26151.75|26189.85|26151.85|26188.46|26150.46|10
1620578010000|2021-05-09 16:33:30|26189.13|26151.13|26191.83|26153.83|26191.83|26153.83|26188.94|26150.94|10
1620578020000|2021-05-09 16:33:40|26193.06|26155.06|26193.62|26155.62|26193.62|26155.62|26192.53|26154.53|10
1620578030000|2021-05-09 16:33:50|26192.79|26154.79|26190.57|26152.57|26192.91|26154.91|26189.99|26151.99|10
1620578040000|2021-05-09 16:34:00|26190.39|26152.39|26191.1|26153.1|26191.1|26153.1|26187.08|26149.08|10
1620578050000|2021-05-09 16:34:10|26191.07|26153.07|26189.38|26151.38|26191.32|26153.32|26188.92|26150.92|10
1620578060000|2021-05-09 16:34:20|26190.3|26152.3|26184.11|26146.11|26190.94|26152.94|26184.11|26146.11|10
1620578070000|2021-05-09 16:34:30|26184.84|26146.84|26183.24|26145.24|26186.2|26148.2|26183.24|26145.24|10
1620578080000|2021-05-09 16:34:40|26182.04|26144.04|26183.45|26145.45|26183.7|26145.7|26182.04|26144.04|10
1620578090000|2021-05-09 16:34:50|26182.73|26144.73|26180.1|26142.1|26183.01|26145.01|26179.17|26141.17|9
1620578100000|2021-05-09 16:35:00|26179.85|26141.85|26176.79|26138.79|26180.2|26142.2|26176.79|26138.79|10
1620578110000|2021-05-09 16:35:10|26178.87|26140.87|26178.03|26140.03|26179.5|26141.5|26178.03|26140.03|10
1620578120000|2021-05-09 16:35:20|26177.37|26139.37|26180|26142|26180|26142|26177.37|26139.37|9
1620578130000|2021-05-09 16:35:30|26181.04|26143.04|26179.71|26141.71|26182.41|26144.41|26179.71|26141.71|10
1620578140000|2021-05-09 16:35:40|26180.06|26142.06|26177.91|26139.91|26180.06|26142.06|26177.52|26139.52|10
1620578150000|2021-05-09 16:35:50|26177.68|26139.68|26180.08|26142.08|26180.08|26142.08|26177.62|26139.62|10
1620578160000|2021-05-09 16:36:00|26183.16|26145.16|26183.51|26145.51|26183.51|26145.51|26179.59|26141.59|10
1620578170000|2021-05-09 16:36:10|26183.68|26145.68|26190.01|26152.01|26190.01|26152.01|26183.37|26145.37|10
1620578180000|2021-05-09 16:36:20|26190.45|26152.45|26197.15|26159.15|26197.15|26159.15|26190.41|26152.41|10
1620578190000|2021-05-09 16:36:30|26198.32|26160.32|26198.78|26160.78|26199.25|26161.25|26197.85|26159.85|10
1620578200000|2021-05-09 16:36:40|26198.01|26160.01|26200.26|26162.26|26200.96|26162.96|26198.01|26160.01|10
1620578210000|2021-05-09 16:36:50|26200.73|26162.73|26206.89|26168.89|26206.89|26168.89|26200.73|26162.73|10
1620578220000|2021-05-09 16:37:00|26207.39|26169.39|26223.46|26185.46|26223.46|26185.46|26207.39|26169.39|10
1620578230000|2021-05-09 16:37:10|26225.32|26187.32|26230.73|26192.73|26233.74|26195.74|26225.32|26187.32|10
1620578240000|2021-05-09 16:37:20|26229.99|26191.99|26229.38|26191.38|26230.79|26192.79|26228.82|26190.82|10
1620578250000|2021-05-09 16:37:30|26228.94|26190.94|26230.67|26192.67|26231.13|26193.13|26228.88|26190.88|10
1620578260000|2021-05-09 16:37:40|26231.21|26193.21|26237.27|26199.27|26238.71|26200.71|26231.21|26193.21|10
1620578270000|2021-05-09 16:37:50|26238.23|26200.23|26237.46|26199.46|26239.58|26201.58|26236.96|26198.96|10
1620578280000|2021-05-09 16:38:00|26236.7|26198.7|26235.93|26197.93|26237.48|26199.48|26235.83|26197.83|10
1620578290000|2021-05-09 16:38:10|26236.84|26198.84|26244.16|26206.16|26244.16|26206.16|26236.84|26198.84|10
1620578300000|2021-05-09 16:38:20|26244.21|26206.21|26256.59|26218.59|26257.48|26219.48|26244.1|26206.1|10
1620578310000|2021-05-09 16:38:30|26256.61|26218.61|26269.17|26231.17|26269.17|26231.17|26256.08|26218.08|10
1620578320000|2021-05-09 16:38:40|26271.67|26233.67|26273.56|26235.56|26276.27|26238.27|26271.67|26233.67|10
1620578330000|2021-05-09 16:38:50|26273.47|26235.47|26273.17|26235.17|26274.19|26236.19|26272.9|26234.9|10
1620578340000|2021-05-09 16:39:00|26273.29|26235.29|26277.46|26239.46|26277.46|26239.46|26273.29|26235.29|10
1620578350000|2021-05-09 16:39:10|26279.45|26241.45|26270.85|26232.85|26280.3|26242.3|26270.85|26232.85|10
1620578360000|2021-05-09 16:39:20|26268.61|26230.61|26270.26|26232.26|26270.26|26232.26|26266.2|26228.2|10
1620578370000|2021-05-09 16:39:30|26270.66|26232.66|26271.39|26233.39|26272.34|26234.34|26269.74|26231.74|10
1620578380000|2021-05-09 16:39:40|26271.63|26233.63|26267.2|26229.2|26271.95|26233.95|26267.2|26229.2|10
1620578390000|2021-05-09 16:39:50|26267.16|26229.16|26259.42|26221.42|26267.16|26229.16|26259.42|26221.42|10
1620578400000|2021-05-09 16:40:00|26255.28|26217.28|26254.27|26216.27|26256.34|26218.34|26254.27|26216.27|10
1620578410000|2021-05-09 16:40:10|26252.08|26214.08|26245.75|26207.75|26252.08|26214.08|26245.75|26207.75|9
1620578420000|2021-05-09 16:40:20|26247.41|26209.41|26248.38|26210.38|26248.38|26210.38|26247.03|26209.03|10
1620578430000|2021-05-09 16:40:30|26250.13|26212.13|26253.5|26215.5|26253.5|26215.5|26250.13|26212.13|10
1620578440000|2021-05-09 16:40:40|26253.67|26215.67|26260.45|26222.45|26260.56|26222.56|26253.67|26215.67|10
1620578450000|2021-05-09 16:40:50|26260.51|26222.51|26267.13|26229.13|26267.52|26229.52|26260.51|26222.51|10
1620578460000|2021-05-09 16:41:00|26269.09|26231.09|26266.54|26228.54|26270.07|26232.07|26266.54|26228.54|10
1620578470000|2021-05-09 16:41:10|26265.7|26227.7|26265.92|26227.92|26267.04|26229.04|26265.36|26227.36|10
1620578480000|2021-05-09 16:41:20|26266.18|26228.18|26270.89|26232.89|26270.89|26232.89|26266.18|26228.18|10
1620578490000|2021-05-09 16:41:30|26271.58|26233.58|26270.04|26232.04|26272.87|26234.87|26270.04|26232.04|10
1620578500000|2021-05-09 16:41:40|26269.35|26231.35|26272.44|26234.44|26272.44|26234.44|26268.68|26230.68|10
1620578510000|2021-05-09 16:41:50|26273.2|26235.2|26273.58|26235.58|26273.58|26235.58|26272.25|26234.25|10
1620578520000|2021-05-09 16:42:00|26273.08|26235.08|26270.37|26232.37|26273.14|26235.14|26270.37|26232.37|10
1620578530000|2021-05-09 16:42:10|26271.41|26233.41|26272.96|26234.96|26273.5|26235.5|26271.41|26233.41|9
1620578540000|2021-05-09 16:42:20|26273.33|26235.33|26273.71|26235.71|26274.45|26236.45|26273.33|26235.33|10
1620578550000|2021-05-09 16:42:30|26274.09|26236.09|26272.37|26234.37|26274.09|26236.09|26271.83|26233.83|10
1620578560000|2021-05-09 16:42:40|26272.25|26234.25|26278.85|26240.85|26278.85|26240.85|26271.6|26233.6|10
1620578570000|2021-05-09 16:42:50|26278.35|26240.35|26285.34|26247.34|26285.34|26247.34|26278.35|26240.35|10
1620578580000|2021-05-09 16:43:00|26288.16|26250.16|26288.34|26250.34|26288.34|26250.34|26286.06|26248.06|10
1620578590000|2021-05-09 16:43:10|26288.62|26250.62|26288.8|26250.8|26289.42|26251.42|26288.28|26250.28|10
1620578600000|2021-05-09 16:43:20|26286.93|26248.93|26288.8|26250.8|26290.45|26252.45|26286.42|26248.42|10
1620578610000|2021-05-09 16:43:30|26287.77|26249.77|26283.64|26245.64|26288.34|26250.34|26283.64|26245.64|10
1620578620000|2021-05-09 16:43:40|26282.23|26244.23|26276.72|26238.72|26282.45|26244.45|26276.72|26238.72|10
1620578630000|2021-05-09 16:43:50|26275.59|26237.59|26271.69|26233.69|26275.59|26237.59|26271.69|26233.69|10
1620578640000|2021-05-09 16:44:00|26272.15|26234.15|26272.36|26234.36|26272.36|26234.36|26271.93|26233.93|10
1620578650000|2021-05-09 16:44:10|26271.7|26233.7|26279.46|26241.46|26279.46|26241.46|26271.7|26233.7|10
1620578660000|2021-05-09 16:44:20|26280.24|26242.24|26290.42|26252.42|26290.42|26252.42|26280.24|26242.24|9
1620578670000|2021-05-09 16:44:30|26292.1|26254.1|26294.97|26256.97|26295.3|26257.3|26292.1|26254.1|10
1620578680000|2021-05-09 16:44:40|26294.92|26256.92|26298.05|26260.05|26298.75|26260.75|26294.92|26256.92|10
1620578690000|2021-05-09 16:44:50|26298.01|26260.01|26301.36|26263.36|26301.36|26263.36|26297.47|26259.47|10
1620578700000|2021-05-09 16:45:00|26301.8|26263.8|26302.77|26264.77|26303.19|26265.19|26300.82|26262.82|10
1620578710000|2021-05-09 16:45:10|26301.87|26263.87|26301.59|26263.59|26303.93|26265.93|26301.03|26263.03|10
1620578720000|2021-05-09 16:45:20|26301.73|26263.73|26299.29|26261.29|26302.99|26264.99|26299.29|26261.29|10
1620578730000|2021-05-09 16:45:30|26299.06|26261.06|26296.47|26258.47|26302.12|26264.12|26296.47|26258.47|10
1620578740000|2021-05-09 16:45:40|26297.56|26259.56|26299.55|26261.55|26299.91|26261.91|26297.56|26259.56|9
1620578750000|2021-05-09 16:45:50|26297.77|26259.77|26288.55|26250.55|26297.8|26259.8|26288.55|26250.55|10
1620578760000|2021-05-09 16:46:00|26287.2|26249.2|26271.01|26233.01|26287.21|26249.21|26271.01|26233.01|10
1620578770000|2021-05-09 16:46:10|26267.81|26229.81|26260.78|26222.78|26267.81|26229.81|26260.78|26222.78|10
1620578780000|2021-05-09 16:46:20|26262.42|26224.42|26261.47|26223.47|26262.82|26224.82|26260.99|26222.99|10
1620578790000|2021-05-09 16:46:30|26261.21|26223.21|26256.22|26218.22|26261.21|26223.21|26256.22|26218.22|10
1620578800000|2021-05-09 16:46:40|26255.48|26217.48|26252.91|26214.91|26255.48|26217.48|26251.71|26213.71|10
1620578810000|2021-05-09 16:46:50|26252.96|26214.96|26249.35|26211.35|26252.96|26214.96|26249.35|26211.35|10
1620578820000|2021-05-09 16:47:00|26248.95|26210.95|26242.08|26204.08|26249.86|26211.86|26242.08|26204.08|10
1620578830000|2021-05-09 16:47:10|26240.78|26202.78|26242.99|26204.99|26244.25|26206.25|26240|26202|10
1620578840000|2021-05-09 16:47:20|26242.89|26204.89|26252.46|26214.46|26252.59|26214.59|26242.89|26204.89|10
1620578850000|2021-05-09 16:47:30|26253.98|26215.98|26282.09|26244.09|26282.09|26244.09|26253.98|26215.98|10
1620578860000|2021-05-09 16:47:40|26283.84|26245.84|26288.24|26250.24|26289.86|26251.86|26283.84|26245.84|10
1620578870000|2021-05-09 16:47:50|26287.99|26249.99|26286.33|26248.33|26287.99|26249.99|26285.68|26247.68|10
1620578880000|2021-05-09 16:48:00|26285.6|26247.6|26284.39|26246.39|26286.2|26248.2|26284.39|26246.39|9
1620578890000|2021-05-09 16:48:10|26283.05|26245.05|26280.28|26242.28|26283.07|26245.07|26280.28|26242.28|10
1620578900000|2021-05-09 16:48:20|26280.57|26242.57|26277.05|26239.05|26280.57|26242.57|26277.05|26239.05|10
1620578910000|2021-05-09 16:48:30|26275.86|26237.86|26270.98|26232.98|26278.52|26240.52|26270.98|26232.98|9
1620578920000|2021-05-09 16:48:40|26270.78|26232.78|26274.85|26236.85|26274.85|26236.85|26270.05|26232.05|10
1620578930000|2021-05-09 16:48:50|26275.04|26237.04|26274.96|26236.96|26276.13|26238.13|26274.47|26236.47|10
1620578940000|2021-05-09 16:49:00|26274.44|26236.44|26277.17|26239.17|26277.17|26239.17|26273.99|26235.99|10
1620578950000|2021-05-09 16:49:10|26277.34|26239.34|26277.95|26239.95|26278.14|26240.14|26275.92|26237.92|10
1620578960000|2021-05-09 16:49:20|26277.69|26239.69|26277.95|26239.95|26278.05|26240.05|26277.01|26239.01|10
1620578970000|2021-05-09 16:49:30|26277.73|26239.73|26281.8|26243.8|26282|26244|26277.73|26239.73|10
1620578980000|2021-05-09 16:49:40|26282.58|26244.58|26281.1|26243.1|26283.27|26245.27|26281.1|26243.1|10
1620578990000|2021-05-09 16:49:50|26281.38|26243.38|26277.64|26239.64|26281.38|26243.38|26277.64|26239.64|10
1620579000000|2021-05-09 16:50:00|26277|26239|26278.41|26240.41|26278.94|26240.94|26276.63|26238.63|10
1620579010000|2021-05-09 16:50:10|26278.48|26240.48|26280.13|26242.13|26280.13|26242.13|26278.25|26240.25|10
1620579020000|2021-05-09 16:50:20|26280.99|26242.99|26285.99|26247.99|26285.99|26247.99|26280.99|26242.99|10
1620579030000|2021-05-09 16:50:30|26286.58|26248.58|26287.2|26249.2|26289.73|26251.73|26286.32|26248.32|9
1620579040000|2021-05-09 16:50:40|26287.09|26249.09|26290.24|26252.24|26290.78|26252.78|26286.87|26248.87|10
1620579050000|2021-05-09 16:50:50|26291.25|26253.25|26290.29|26252.29|26291.57|26253.57|26290.24|26252.24|10
1620579060000|2021-05-09 16:51:00|26291.68|26253.68|26300.14|26262.14|26300.14|26262.14|26291.55|26253.55|9
1620579070000|2021-05-09 16:51:10|26300.58|26262.58|26307.66|26269.66|26307.66|26269.66|26300.34|26262.34|10
1620579080000|2021-05-09 16:51:20|26308.36|26270.36|26315.98|26277.98|26315.98|26277.98|26307.64|26269.64|10
1620579090000|2021-05-09 16:51:30|26316.87|26278.87|26322.65|26284.65|26323.62|26285.62|26316.63|26278.63|10
1620579100000|2021-05-09 16:51:40|26324.81|26286.81|26331.05|26293.05|26331.34|26293.34|26324.81|26286.81|10
1620579110000|2021-05-09 16:51:50|26330.98|26292.98|26331.86|26293.86|26333.36|26295.36|26330.54|26292.54|10
1620579120000|2021-05-09 16:52:00|26330.04|26292.04|26334.09|26296.09|26334.09|26296.09|26329.92|26291.92|10
1620579130000|2021-05-09 16:52:10|26335.2|26297.2|26342.16|26304.16|26342.16|26304.16|26335.2|26297.2|10
1620579140000|2021-05-09 16:52:20|26342.41|26304.41|26341.33|26303.33|26342.41|26304.41|26340.99|26302.99|10
1620579150000|2021-05-09 16:52:30|26341.07|26303.07|26334.61|26296.61|26341.07|26303.07|26334.61|26296.61|10
1620579160000|2021-05-09 16:52:40|26333.21|26295.21|26329.69|26291.69|26335.08|26297.08|26329.69|26291.69|10
1620579170000|2021-05-09 16:52:50|26329.33|26291.33|26326.85|26288.85|26329.37|26291.37|26326.85|26288.85|10
1620579180000|2021-05-09 16:53:00|26326.39|26288.39|26325.68|26287.68|26326.39|26288.39|26319.78|26281.78|10
1620579190000|2021-05-09 16:53:10|26325.85|26287.85|26323.35|26285.35|26326.37|26288.37|26323.35|26285.35|10
1620579200000|2021-05-09 16:53:20|26323.59|26285.59|26328.26|26290.26|26328.98|26290.98|26323.34|26285.34|10
1620579210000|2021-05-09 16:53:30|26328.41|26290.41|26330.1|26292.1|26330.2|26292.2|26328.04|26290.04|10
1620579220000|2021-05-09 16:53:40|26328.87|26290.87|26326.85|26288.85|26329.52|26291.52|26326.29|26288.29|10
1620579230000|2021-05-09 16:53:50|26326.71|26288.71|26324.15|26286.15|26326.71|26288.71|26323.27|26285.27|10
1620579240000|2021-05-09 16:54:00|26324.23|26286.23|26323.67|26285.67|26325.59|26287.59|26323.67|26285.67|10
1620579250000|2021-05-09 16:54:10|26323.89|26285.89|26327.49|26289.49|26327.49|26289.49|26322.91|26284.91|10
1620579260000|2021-05-09 16:54:20|26327.09|26289.09|26333.44|26295.44|26333.44|26295.44|26327.09|26289.09|10
1620579270000|2021-05-09 16:54:30|26333.93|26295.93|26336.38|26298.38|26339.07|26301.07|26333.93|26295.93|10
1620579280000|2021-05-09 16:54:40|26335|26297|26327.42|26289.42|26335|26297|26327.42|26289.42|10
1620579290000|2021-05-09 16:54:50|26326.83|26288.83|26325.86|26287.86|26326.83|26288.83|26324.75|26286.75|10
1620579300000|2021-05-09 16:55:00|26326.22|26288.22|26322.3|26284.3|26326.22|26288.22|26322.3|26284.3|10
1620579310000|2021-05-09 16:55:10|26322.01|26284.01|26318.99|26280.99|26322.01|26284.01|26318.98|26280.98|10
1620579320000|2021-05-09 16:55:20|26319.5|26281.5|26320.64|26282.64|26321.23|26283.23|26319.41|26281.41|10
1620579330000|2021-05-09 16:55:30|26320.8|26282.8|26317.61|26279.61|26321.13|26283.13|26317.61|26279.61|10
1620579340000|2021-05-09 16:55:40|26317.9|26279.9|26316.86|26278.86|26317.94|26279.94|26314.86|26276.86|10
1620579350000|2021-05-09 16:55:50|26318.39|26280.39|26317.25|26279.25|26318.93|26280.93|26314.5|26276.5|10
1620579360000|2021-05-09 16:56:00|26317.16|26279.16|26313.19|26275.19|26317.16|26279.16|26312.84|26274.84|9
1620579370000|2021-05-09 16:56:10|26313.24|26275.24|26319.61|26281.61|26319.61|26281.61|26312.89|26274.89|10
1620579380000|2021-05-09 16:56:20|26319.98|26281.98|26319.87|26281.87|26322.24|26284.24|26317.61|26279.61|10
1620579390000|2021-05-09 16:56:30|26320.96|26282.96|26314.57|26276.57|26320.96|26282.96|26314.57|26276.57|10
1620579400000|2021-05-09 16:56:40|26314.91|26276.91|26310.4|26272.4|26314.91|26276.91|26310.28|26272.28|10
1620579410000|2021-05-09 16:56:50|26311.38|26273.38|26314.38|26276.38|26314.38|26276.38|26310.99|26272.99|10
1620579420000|2021-05-09 16:57:00|26314.04|26276.04|26314.9|26276.9|26316.72|26278.72|26313.24|26275.24|10
1620579430000|2021-05-09 16:57:10|26315.31|26277.31|26313.63|26275.63|26315.31|26277.31|26309.46|26271.46|10
1620579440000|2021-05-09 16:57:20|26307.51|26269.51|26307.99|26269.99|26313.53|26275.53|26301.36|26263.36|10
1620579450000|2021-05-09 16:57:30|26307.08|26269.08|26305.52|26267.52|26307.08|26269.08|26302.82|26264.82|10
1620579460000|2021-05-09 16:57:40|26304.21|26266.21|26302.4|26264.4|26304.21|26266.21|26300.46|26262.46|10
1620579470000|2021-05-09 16:57:50|26301.95|26263.95|26301.16|26263.16|26303.25|26265.25|26301.16|26263.16|10
1620579480000|2021-05-09 16:58:00|26301.8|26263.8|26304.2|26266.2|26304.2|26266.2|26300.38|26262.38|10
1620579490000|2021-05-09 16:58:10|26305.15|26267.15|26310.91|26272.91|26311.19|26273.19|26305.15|26267.15|10
1620579500000|2021-05-09 16:58:20|26311.7|26273.7|26313.47|26275.47|26314.67|26276.67|26311.7|26273.7|10
1620579510000|2021-05-09 16:58:30|26313.18|26275.18|26315.21|26277.21|26315.21|26277.21|26313.01|26275.01|10
1620579520000|2021-05-09 16:58:40|26315.72|26277.72|26315.13|26277.13|26316|26278|26314.66|26276.66|10
1620579530000|2021-05-09 16:58:50|26314.9|26276.9|26315.4|26277.4|26317.63|26279.63|26314.79|26276.79|10
1620579540000|2021-05-09 16:59:00|26314.28|26276.28|26313.54|26275.54|26314.65|26276.65|26312.68|26274.68|10
1620579550000|2021-05-09 16:59:10|26313.5|26275.5|26300.55|26262.55|26313.5|26275.5|26300.55|26262.55|10
1620579560000|2021-05-09 16:59:20|26301.06|26263.06|26296.02|26258.02|26301.06|26263.06|26295.86|26257.86|10
1620579570000|2021-05-09 16:59:30|26296.24|26258.24|26292.68|26254.68|26296.65|26258.65|26292.68|26254.68|10
1620579580000|2021-05-09 16:59:40|26292.44|26254.44|26286.96|26248.96|26292.87|26254.87|26286.96|26248.96|10
1620579590000|2021-05-09 16:59:50|26287.97|26249.97|26288.12|26250.12|26290.23|26252.23|26287.72|26249.72|10
1620579600000|2021-05-09 17:00:00|26287.99|26249.99|26293.57|26255.57|26293.57|26255.57|26287.57|26249.57|10
1620579610000|2021-05-09 17:00:10|26294.64|26256.64|26305.8|26267.8|26305.8|26267.8|26294.62|26256.62|10
1620579620000|2021-05-09 17:00:20|26306.43|26268.43|26307.98|26269.98|26308.46|26270.46|26305.49|26267.49|10
1620579630000|2021-05-09 17:00:30|26307.01|26269.01|26306.6|26268.6|26307.01|26269.01|26304.02|26266.02|10
1620579640000|2021-05-09 17:00:40|26305.93|26267.93|26304.08|26266.08|26306.17|26268.17|26304.08|26266.08|10
1620579650000|2021-05-09 17:00:50|26303.45|26265.45|26303.17|26265.17|26303.45|26265.45|26301.51|26263.51|10
1620579660000|2021-05-09 17:01:00|26303.63|26265.63|26302.42|26264.42|26303.63|26265.63|26299.39|26261.39|10
1620579670000|2021-05-09 17:01:10|26303.3|26265.3|26303.87|26265.87|26307.09|26269.09|26303.27|26265.27|10
1620579680000|2021-05-09 17:01:20|26304.31|26266.31|26294.07|26256.07|26306.34|26268.34|26294.07|26256.07|10
1620579690000|2021-05-09 17:01:30|26294.27|26256.27|26290.27|26252.27|26294.39|26256.39|26290.27|26252.27|10
1620579700000|2021-05-09 17:01:40|26290.18|26252.18|26284.45|26246.45|26290.18|26252.18|26284.45|26246.45|10
1620579710000|2021-05-09 17:01:50|26283.33|26245.33|26275.68|26237.68|26283.33|26245.33|26273.03|26235.03|10
1620579720000|2021-05-09 17:02:00|26273.19|26235.19|26280.58|26242.58|26280.58|26242.58|26272.7|26234.7|10
1620579730000|2021-05-09 17:02:10|26280.65|26242.65|26280.62|26242.62|26287.27|26249.27|26280.62|26242.62|10
1620579740000|2021-05-09 17:02:20|26280.03|26242.03|26280.15|26242.15|26280.15|26242.15|26276.89|26238.89|10
1620579750000|2021-05-09 17:02:30|26279.29|26241.29|26276.02|26238.02|26279.29|26241.29|26275.75|26237.75|10
1620579760000|2021-05-09 17:02:40|26275.21|26237.21|26269.99|26231.99|26275.35|26237.35|26269.99|26231.99|10
1620579770000|2021-05-09 17:02:50|26268.66|26230.66|26269.51|26231.51|26270.56|26232.56|26268.66|26230.66|10
1620579780000|2021-05-09 17:03:00|26269.62|26231.62|26268.43|26230.43|26270.53|26232.53|26268.43|26230.43|9
1620579790000|2021-05-09 17:03:10|26268.42|26230.42|26269.91|26231.91|26272.47|26234.47|26268.42|26230.42|10
1620579800000|2021-05-09 17:03:20|26269.54|26231.54|26271.58|26233.58|26271.58|26233.58|26269.03|26231.03|10
1620579810000|2021-05-09 17:03:30|26271.48|26233.48|26273.27|26235.27|26274.61|26236.61|26271.48|26233.48|10
1620579820000|2021-05-09 17:03:40|26272.38|26234.38|26274.56|26236.56|26276.55|26238.55|26272.38|26234.38|10
1620579830000|2021-05-09 17:03:50|26273.54|26235.54|26267.27|26229.27|26273.54|26235.54|26267.27|26229.27|10
1620579840000|2021-05-09 17:04:00|26266.77|26228.77|26258.97|26220.97|26267.7|26229.7|26258.97|26220.97|10
1620579850000|2021-05-09 17:04:10|26254.3|26216.3|26247.63|26209.63|26254.85|26216.85|26246.38|26208.38|10
1620579860000|2021-05-09 17:04:20|26245.96|26207.96|26238.84|26200.84|26245.96|26207.96|26238.84|26200.84|10
1620579870000|2021-05-09 17:04:30|26235.8|26197.8|26232.58|26194.58|26235.8|26197.8|26232.51|26194.51|10
1620579880000|2021-05-09 17:04:40|26232.61|26194.61|26230.96|26192.96|26232.87|26194.87|26230.96|26192.96|10
1620579890000|2021-05-09 17:04:50|26229.91|26191.91|26227.15|26189.15|26230.15|26192.15|26227.15|26189.15|10
1620579900000|2021-05-09 17:05:00|26224.68|26186.68|26189.07|26151.07|26224.68|26186.68|26188.34|26150.34|10
1620579910000|2021-05-09 17:05:10|26189.01|26151.01|26194.42|26156.42|26195.77|26157.77|26187.08|26149.08|10
1620579920000|2021-05-09 17:05:20|26191.75|26153.75|26178.52|26140.52|26191.75|26153.75|26178.52|26140.52|10
1620579930000|2021-05-09 17:05:30|26177.33|26139.33|26159.89|26121.89|26177.33|26139.33|26159.59|26121.59|10
1620579940000|2021-05-09 17:05:40|26160.16|26122.16|26162.57|26124.57|26163.34|26125.34|26157.87|26119.87|10
1620579950000|2021-05-09 17:05:50|26161.51|26123.51|26153.39|26115.39|26161.51|26123.51|26153.39|26115.39|10
1620579960000|2021-05-09 17:06:00|26152.98|26114.98|26152.99|26114.99|26155.1|26117.1|26152.42|26114.42|10
1620579970000|2021-05-09 17:06:10|26152.98|26114.98|26133.5|26095.5|26152.98|26114.98|26132.93|26094.93|10
1620579980000|2021-05-09 17:06:20|26133.47|26095.47|26112.95|26074.95|26133.76|26095.76|26112.9|26074.9|10
1620579990000|2021-05-09 17:06:30|26110.68|26072.68|26099.66|26061.66|26110.68|26072.68|26098.92|26060.92|10
1620580000000|2021-05-09 17:06:40|26102.4|26064.4|26093.71|26055.71|26102.4|26064.4|26093.71|26055.71|10
1620580010000|2021-05-09 17:06:50|26092.34|26054.34|26071.23|26033.23|26092.34|26054.34|26071.23|26033.23|10
1620580020000|2021-05-09 17:07:00|26070.16|26032.16|26065.27|26027.27|26070.16|26032.16|26065.27|26027.27|10
1620580030000|2021-05-09 17:07:10|26068.7|26030.7|26076.59|26038.59|26076.59|26038.59|26068.7|26030.7|10
1620580040000|2021-05-09 17:07:20|26076.64|26038.64|26088.15|26050.15|26091.51|26053.51|26076.64|26038.64|10
1620580050000|2021-05-09 17:07:30|26088.42|26050.42|26094.16|26056.16|26094.16|26056.16|26088.42|26050.42|10
1620580060000|2021-05-09 17:07:40|26096.46|26058.46|26107.1|26069.1|26108.44|26070.44|26096.46|26058.46|10
1620580070000|2021-05-09 17:07:50|26108.93|26070.93|26111.38|26073.38|26113.05|26075.05|26108.93|26070.93|10
1620580080000|2021-05-09 17:08:00|26111.16|26073.16|26115.67|26077.67|26115.67|26077.67|26111.16|26073.16|10
1620580090000|2021-05-09 17:08:10|26115.93|26077.93|26119.9|26081.9|26120.53|26082.53|26115.93|26077.93|10
1620580100000|2021-05-09 17:08:20|26121.01|26083.01|26127.34|26089.34|26127.51|26089.51|26121.01|26083.01|10
1620580110000|2021-05-09 17:08:30|26128.16|26090.16|26131.41|26093.41|26131.41|26093.41|26128.16|26090.16|10
1620580120000|2021-05-09 17:08:40|26131.69|26093.69|26138.05|26100.05|26138.05|26100.05|26131.69|26093.69|10
1620580130000|2021-05-09 17:08:50|26140.62|26102.62|26141.39|26103.39|26141.68|26103.68|26139.49|26101.49|10
1620580140000|2021-05-09 17:09:00|26140.34|26102.34|26135.54|26097.54|26140.34|26102.34|26134.86|26096.86|10
1620580150000|2021-05-09 17:09:10|26136.32|26098.32|26129.59|26091.59|26136.32|26098.32|26129.36|26091.36|10
1620580160000|2021-05-09 17:09:20|26128.33|26090.33|26122.29|26084.29|26128.33|26090.33|26121.7|26083.7|10
1620580170000|2021-05-09 17:09:30|26122.14|26084.14|26115.62|26077.62|26122.14|26084.14|26115.62|26077.62|10
1620580180000|2021-05-09 17:09:40|26116.19|26078.19|26114.49|26076.49|26117.44|26079.44|26114.49|26076.49|10
1620580190000|2021-05-09 17:09:50|26114.88|26076.88|26115.04|26077.04|26115.04|26077.04|26113.03|26075.03|10
1620580200000|2021-05-09 17:10:00|26115.05|26077.05|26121.8|26083.8|26121.8|26083.8|26114.7|26076.7|10
1620580210000|2021-05-09 17:10:10|26123.07|26085.07|26129.6|26091.6|26129.6|26091.6|26123.07|26085.07|10
1620580220000|2021-05-09 17:10:20|26130.26|26092.26|26139.82|26101.82|26139.82|26101.82|26130.08|26092.08|10
1620580230000|2021-05-09 17:10:30|26141.21|26103.21|26150.34|26112.34|26150.34|26112.34|26141.21|26103.21|10
1620580240000|2021-05-09 17:10:40|26151.33|26113.33|26159.1|26121.1|26159.1|26121.1|26151.33|26113.33|10
1620580250000|2021-05-09 17:10:50|26159.38|26121.38|26158.22|26120.22|26160.59|26122.59|26158.22|26120.22|10
1620580260000|2021-05-09 17:11:00|26157.17|26119.17|26152.57|26114.57|26157.3|26119.3|26151.37|26113.37|10
1620580270000|2021-05-09 17:11:10|26152.14|26114.14|26146.58|26108.58|26152.33|26114.33|26146.58|26108.58|10
1620580280000|2021-05-09 17:11:20|26145.78|26107.78|26144.34|26106.34|26146.77|26108.77|26143.98|26105.98|10
1620580290000|2021-05-09 17:11:30|26144.7|26106.7|26147.33|26109.33|26147.95|26109.95|26144.7|26106.7|10
1620580300000|2021-05-09 17:11:40|26147.62|26109.62|26152.32|26114.32|26152.32|26114.32|26146.71|26108.71|10
1620580310000|2021-05-09 17:11:50|26152.86|26114.86|26154.4|26116.4|26154.4|26116.4|26152.36|26114.36|10
1620580320000|2021-05-09 17:12:00|26154.92|26116.92|26155.34|26117.34|26155.65|26117.65|26153.6|26115.6|10
1620580330000|2021-05-09 17:12:10|26155.91|26117.91|26160.6|26122.6|26160.99|26122.99|26155.61|26117.61|10
1620580340000|2021-05-09 17:12:20|26161.1|26123.1|26177.79|26139.79|26177.79|26139.79|26161.1|26123.1|10
1620580350000|2021-05-09 17:12:30|26178.08|26140.08|26173.9|26135.9|26178.08|26140.08|26173.9|26135.9|10
1620580360000|2021-05-09 17:12:40|26174.77|26136.77|26172.31|26134.31|26175.22|26137.22|26171.13|26133.13|10
1620580370000|2021-05-09 17:12:50|26173.34|26135.34|26175.78|26137.78|26175.78|26137.78|26173.34|26135.34|10
1620580380000|2021-05-09 17:13:00|26176.46|26138.46|26166.75|26128.75|26176.46|26138.46|26166.75|26128.75|10
1620580390000|2021-05-09 17:13:10|26166.4|26128.4|26153.9|26115.9|26166.4|26128.4|26153.9|26115.9|10
1620580400000|2021-05-09 17:13:20|26151.37|26113.37|26142.94|26104.94|26151.81|26113.81|26142.94|26104.94|10
1620580410000|2021-05-09 17:13:30|26142.87|26104.87|26146.91|26108.91|26148.57|26110.57|26142.87|26104.87|9
1620580420000|2021-05-09 17:13:40|26147.5|26109.5|26156.04|26118.04|26156.04|26118.04|26147.5|26109.5|10
1620580430000|2021-05-09 17:13:50|26156.66|26118.66|26161.18|26123.18|26161.18|26123.18|26156.66|26118.66|10
1620580440000|2021-05-09 17:14:00|26161.79|26123.79|26161.25|26123.25|26163.21|26125.21|26159.63|26121.63|10
1620580450000|2021-05-09 17:14:10|26160.19|26122.19|26164.76|26126.76|26165.11|26127.11|26159.42|26121.42|10
1620580460000|2021-05-09 17:14:20|26165.05|26127.05|26176.84|26138.84|26176.84|26138.84|26165.05|26127.05|10
1620580470000|2021-05-09 17:14:30|26177.59|26139.59|26174.38|26136.38|26178.99|26140.99|26174.38|26136.38|10
1620580480000|2021-05-09 17:14:40|26174.08|26136.08|26171.1|26133.1|26174.08|26136.08|26171.1|26133.1|10
1620580490000|2021-05-09 17:14:50|26169.96|26131.96|26169.28|26131.28|26170.93|26132.93|26169.1|26131.1|10
1620580500000|2021-05-09 17:15:00|26169.17|26131.17|26171.92|26133.92|26173.1|26135.1|26169.17|26131.17|10
1620580510000|2021-05-09 17:15:10|26170.58|26132.58|26171.3|26133.3|26172.56|26134.56|26169.96|26131.96|10
1620580520000|2021-05-09 17:15:20|26170.38|26132.38|26167.04|26129.04|26170.38|26132.38|26167.04|26129.04|10
1620580530000|2021-05-09 17:15:30|26168.27|26130.27|26160.28|26122.28|26168.27|26130.27|26160.28|26122.28|10
1620580540000|2021-05-09 17:15:40|26157.8|26119.8|26134.39|26096.39|26157.8|26119.8|26134.39|26096.39|10
1620580550000|2021-05-09 17:15:50|26134.69|26096.69|26129.9|26091.9|26135.14|26097.14|26129.9|26091.9|10
1620580560000|2021-05-09 17:16:00|26127.1|26089.1|26106.58|26068.58|26127.1|26089.1|26106.58|26068.58|10
1620580570000|2021-05-09 17:16:10|26105.85|26067.85|26104.28|26066.28|26105.85|26067.85|26103.01|26065.01|10
1620580580000|2021-05-09 17:16:20|26104.7|26066.7|26114.21|26076.21|26115.44|26077.44|26104.7|26066.7|10
1620580590000|2021-05-09 17:16:30|26113|26075|26116.93|26078.93|26118.4|26080.4|26113|26075|10
1620580600000|2021-05-09 17:16:40|26117.77|26079.77|26119.05|26081.05|26119.09|26081.09|26117.77|26079.77|10
1620580610000|2021-05-09 17:16:50|26118.53|26080.53|26115.76|26077.76|26119.23|26081.23|26115.76|26077.76|10
1620580620000|2021-05-09 17:17:00|26117.12|26079.12|26117.3|26079.3|26118|26080|26116.78|26078.78|10
1620580630000|2021-05-09 17:17:10|26117.79|26079.79|26123.4|26085.4|26123.4|26085.4|26117.79|26079.79|10
1620580640000|2021-05-09 17:17:20|26124.53|26086.53|26139.1|26101.1|26139.1|26101.1|26124.53|26086.53|10
1620580650000|2021-05-09 17:17:30|26141.81|26103.81|26154.87|26116.87|26154.87|26116.87|26141.81|26103.81|10
1620580660000|2021-05-09 17:17:40|26158.24|26120.24|26163.37|26125.37|26163.37|26125.37|26157.35|26119.35|10
1620580670000|2021-05-09 17:17:50|26164.12|26126.12|26166.4|26128.4|26166.4|26128.4|26163.11|26125.11|10
1620580680000|2021-05-09 17:18:00|26165.71|26127.71|26159.87|26121.87|26167.44|26129.44|26159.87|26121.87|10
1620580690000|2021-05-09 17:18:10|26164.48|26126.48|26169.76|26131.76|26169.76|26131.76|26163.35|26125.35|10
1620580700000|2021-05-09 17:18:20|26168.8|26130.8|26166.96|26128.96|26168.8|26130.8|26162.23|26124.23|10
1620580710000|2021-05-09 17:18:30|26166.5|26128.5|26160.11|26122.11|26166.5|26128.5|26159.91|26121.91|10
1620580720000|2021-05-09 17:18:40|26160.67|26122.67|26156.32|26118.32|26160.76|26122.76|26156.32|26118.32|10
1620580730000|2021-05-09 17:18:50|26154.89|26116.89|26149.8|26111.8|26154.89|26116.89|26149.77|26111.77|10
1620580740000|2021-05-09 17:19:00|26148.66|26110.66|26144.12|26106.12|26148.73|26110.73|26144.12|26106.12|10
1620580750000|2021-05-09 17:19:10|26144.63|26106.63|26145.09|26107.09|26145.09|26107.09|26136.89|26098.89|10
1620580760000|2021-05-09 17:19:20|26145.25|26107.25|26153.17|26115.17|26153.17|26115.17|26145.25|26107.25|10
1620580770000|2021-05-09 17:19:30|26153.41|26115.41|26160.69|26122.69|26160.92|26122.92|26153.41|26115.41|10
1620580780000|2021-05-09 17:19:40|26160.26|26122.26|26164.38|26126.38|26164.38|26126.38|26160.26|26122.26|10
1620580790000|2021-05-09 17:19:50|26165.48|26127.48|26168.36|26130.36|26168.36|26130.36|26165.48|26127.48|9
1620580800000|2021-05-09 17:20:00|26167.96|26129.96|26173.93|26135.93|26173.93|26135.93|26167.96|26129.96|10
1620580810000|2021-05-09 17:20:10|26175.8|26137.8|26178.25|26140.25|26179.8|26141.8|26175.8|26137.8|10
1620580820000|2021-05-09 17:20:20|26172.11|26134.11|26177.96|26139.96|26180.02|26142.02|26170.88|26132.88|10
1620580830000|2021-05-09 17:20:30|26175.73|26137.73|26170.67|26132.67|26175.73|26137.73|26170.24|26132.24|10
1620580840000|2021-05-09 17:20:40|26170.91|26132.91|26173.85|26135.85|26174.49|26136.49|26170.68|26132.68|10
1620580850000|2021-05-09 17:20:50|26174.66|26136.66|26174.11|26136.11|26177.11|26139.11|26173.52|26135.52|10
1620580860000|2021-05-09 17:21:00|26169.47|26131.47|26167.54|26129.54|26169.52|26131.52|26166.48|26128.48|10
1620580870000|2021-05-09 17:21:10|26167.53|26129.53|26167.23|26129.23|26169.3|26131.3|26163.69|26125.69|10
1620580880000|2021-05-09 17:21:20|26167.42|26129.42|26165.26|26127.26|26169.02|26131.02|26165.26|26127.26|10
1620580890000|2021-05-09 17:21:30|26165.61|26127.61|26169.44|26131.44|26169.44|26131.44|26165.44|26127.44|10
1620580900000|2021-05-09 17:21:40|26170.52|26132.52|26171.94|26133.94|26171.94|26133.94|26168.78|26130.78|10
1620580910000|2021-05-09 17:21:50|26173.65|26135.65|26175.57|26137.57|26175.57|26137.57|26172.48|26134.48|9
1620580920000|2021-05-09 17:22:00|26175.69|26137.69|26178.18|26140.18|26178.18|26140.18|26175.15|26137.15|10
1620580930000|2021-05-09 17:22:10|26178.59|26140.59|26181.98|26143.98|26182.1|26144.1|26178.59|26140.59|10
1620580940000|2021-05-09 17:22:20|26181.29|26143.29|26187.28|26149.28|26187.28|26149.28|26181.07|26143.07|10
1620580950000|2021-05-09 17:22:30|26187.85|26149.85|26188.83|26150.83|26189.36|26151.36|26183.96|26145.96|10
1620580960000|2021-05-09 17:22:40|26189.4|26151.4|26187.84|26149.84|26189.97|26151.97|26187.84|26149.84|10
1620580970000|2021-05-09 17:22:50|26186.95|26148.95|26181.21|26143.21|26186.95|26148.95|26181.21|26143.21|10
1620580980000|2021-05-09 17:23:00|26181.5|26143.5|26204.7|26166.7|26204.7|26166.7|26181.5|26143.5|10
1620580990000|2021-05-09 17:23:10|26205.72|26167.72|26200.69|26162.69|26207.66|26169.66|26199.15|26161.15|10
1620581000000|2021-05-09 17:23:20|26198.37|26160.37|26207.72|26169.72|26209.14|26171.14|26196.99|26158.99|10
1620581010000|2021-05-09 17:23:30|26205.54|26167.54|26200.42|26162.42|26205.54|26167.54|26198.2|26160.2|10
1620581020000|2021-05-09 17:23:40|26199.83|26161.83|26198.43|26160.43|26200.77|26162.77|26196.34|26158.34|10
1620581030000|2021-05-09 17:23:50|26197.93|26159.93|26197.83|26159.83|26197.93|26159.93|26196.32|26158.32|9
1620581040000|2021-05-09 17:24:00|26197.41|26159.41|26193.55|26155.55|26197.51|26159.51|26193.05|26155.05|10
1620581050000|2021-05-09 17:24:10|26196.03|26158.03|26184.45|26146.45|26196.03|26158.03|26184.1|26146.1|10
1620581060000|2021-05-09 17:24:20|26183.96|26145.96|26180.18|26142.18|26183.96|26145.96|26180.18|26142.18|10
1620581070000|2021-05-09 17:24:30|26178.2|26140.2|26171.84|26133.84|26178.2|26140.2|26171.84|26133.84|10
1620581080000|2021-05-09 17:24:40|26170.69|26132.69|26163.99|26125.99|26170.69|26132.69|26163.99|26125.99|10
1620581090000|2021-05-09 17:24:50|26163.14|26125.14|26154.74|26116.74|26163.14|26125.14|26154.74|26116.74|10
1620581100000|2021-05-09 17:25:00|26154.48|26116.48|26156.28|26118.28|26156.31|26118.31|26153.87|26115.87|10
1620581110000|2021-05-09 17:25:10|26157.83|26119.83|26158.76|26120.76|26164.36|26126.36|26157.58|26119.58|10
1620581120000|2021-05-09 17:25:20|26159.57|26121.57|26163.79|26125.79|26165.08|26127.08|26159.57|26121.57|10
1620581130000|2021-05-09 17:25:30|26162.4|26124.4|26164.91|26126.91|26167.71|26129.71|26161.35|26123.35|10
1620581140000|2021-05-09 17:25:40|26165.34|26127.34|26162.91|26124.91|26166.4|26128.4|26160.35|26122.35|10
1620581150000|2021-05-09 17:25:50|26162.69|26124.69|26162.51|26124.51|26163.53|26125.53|26162.17|26124.17|10
1620581160000|2021-05-09 17:26:00|26161.38|26123.38|26164.09|26126.09|26164.09|26126.09|26148.68|26110.68|10
1620581170000|2021-05-09 17:26:10|26164.06|26126.06|26163.99|26125.99|26173.59|26135.59|26163.99|26125.99|10
1620581180000|2021-05-09 17:26:20|26163.45|26125.45|26168.67|26130.67|26170.97|26132.97|26162.7|26124.7|10
1620581190000|2021-05-09 17:26:30|26169.81|26131.81|26172.49|26134.49|26172.49|26134.49|26169.81|26131.81|10
1620581200000|2021-05-09 17:26:40|26172.32|26134.32|26170.18|26132.18|26172.32|26134.32|26170.18|26132.18|10
1620581210000|2021-05-09 17:26:50|26169.33|26131.33|26169.2|26131.2|26169.75|26131.75|26168.98|26130.98|10
1620581220000|2021-05-09 17:27:00|26168.85|26130.85|26166.57|26128.57|26168.85|26130.85|26161.25|26123.25|10
1620581230000|2021-05-09 17:27:10|26167.11|26129.11|26153.63|26115.63|26168.81|26130.81|26153.63|26115.63|10
1620581240000|2021-05-09 17:27:20|26166.84|26128.84|26169.01|26131.01|26169.01|26131.01|26165.41|26127.41|10
1620581250000|2021-05-09 17:27:30|26169.15|26131.15|26166.04|26128.04|26169.43|26131.43|26166.04|26128.04|10
1620581260000|2021-05-09 17:27:40|26164.7|26126.7|26160.4|26122.4|26164.7|26126.7|26160.4|26122.4|10
1620581270000|2021-05-09 17:27:50|26159.88|26121.88|26159.05|26121.05|26161.67|26123.67|26159.05|26121.05|10
1620581280000|2021-05-09 17:28:00|26159.75|26121.75|26155.88|26117.88|26161.95|26123.95|26155.88|26117.88|10
1620581290000|2021-05-09 17:28:10|26154.76|26116.76|26150.4|26112.4|26163.83|26125.83|26150.4|26112.4|10
1620581300000|2021-05-09 17:28:20|26150.61|26112.61|26151.96|26113.96|26152.72|26114.72|26150.61|26112.61|9
1620581310000|2021-05-09 17:28:30|26151.33|26113.33|26162.45|26124.45|26164.83|26126.83|26150.88|26112.88|10
1620581320000|2021-05-09 17:28:40|26162.36|26124.36|26158.51|26120.51|26162.36|26124.36|26158.51|26120.51|10
1620581330000|2021-05-09 17:28:50|26157.22|26119.22|26153.67|26115.67|26157.22|26119.22|26152.72|26114.72|10
1620581340000|2021-05-09 17:29:00|26153.79|26115.79|26140.49|26102.49|26153.79|26115.79|26140.49|26102.49|10
1620581350000|2021-05-09 17:29:10|26139.75|26101.75|26133.74|26095.74|26139.75|26101.75|26133.74|26095.74|10
1620581360000|2021-05-09 17:29:20|26133.72|26095.72|26127.61|26089.61|26133.72|26095.72|26127.61|26089.61|10
1620581370000|2021-05-09 17:29:30|26126.65|26088.65|26116.27|26078.27|26126.65|26088.65|26116.27|26078.27|10
1620581380000|2021-05-09 17:29:40|26116.44|26078.44|26121.94|26083.94|26121.94|26083.94|26116.44|26078.44|9
1620581390000|2021-05-09 17:29:50|26122.56|26084.56|26125.1|26087.1|26125.1|26087.1|26122.56|26084.56|10
1620581400000|2021-05-09 17:30:00|26124.72|26086.72|26120.95|26082.95|26124.72|26086.72|26118.55|26080.55|10
1620581410000|2021-05-09 17:30:10|26120.5|26082.5|26117.37|26079.37|26121.38|26083.38|26117.21|26079.21|10
1620581420000|2021-05-09 17:30:20|26117.65|26079.65|26130.5|26092.5|26130.5|26092.5|26117.65|26079.65|10
1620581430000|2021-05-09 17:30:30|26130.99|26092.99|26140.75|26102.75|26140.75|26102.75|26130.99|26092.99|10
1620581440000|2021-05-09 17:30:40|26141.45|26103.45|26150.23|26112.23|26150.23|26112.23|26141.45|26103.45|10
1620581450000|2021-05-09 17:30:50|26157.52|26119.52|26165.03|26127.03|26165.03|26127.03|26156.95|26118.95|10
1620581460000|2021-05-09 17:31:00|26165.46|26127.46|26169.29|26131.29|26169.41|26131.41|26165.46|26127.46|10
1620581470000|2021-05-09 17:31:10|26169.06|26131.06|26167.11|26129.11|26169.06|26131.06|26165.88|26127.88|10
1620581480000|2021-05-09 17:31:20|26167.22|26129.22|26167.97|26129.97|26168|26130|26166.97|26128.97|10
1620581490000|2021-05-09 17:31:30|26169.87|26131.87|26169.24|26131.24|26170.41|26132.41|26168.64|26130.64|10
1620581500000|2021-05-09 17:31:40|26169.01|26131.01|26169.37|26131.37|26169.65|26131.65|26168.6|26130.6|10
1620581510000|2021-05-09 17:31:50|26169.51|26131.51|26171.36|26133.36|26171.36|26133.36|26169.51|26131.51|10
1620581520000|2021-05-09 17:32:00|26171.54|26133.54|26159.11|26121.11|26172.56|26134.56|26158.87|26120.87|10
1620581530000|2021-05-09 17:32:10|26159.54|26121.54|26164.99|26126.99|26164.99|26126.99|26159.48|26121.48|10
1620581540000|2021-05-09 17:32:20|26164.91|26126.91|26163.38|26125.38|26164.91|26126.91|26162.98|26124.98|10
1620581550000|2021-05-09 17:32:30|26163.48|26125.48|26179|26141|26179.44|26141.44|26163.48|26125.48|10
1620581560000|2021-05-09 17:32:40|26179.04|26141.04|26182.02|26144.02|26182.02|26144.02|26179.04|26141.04|10
1620581570000|2021-05-09 17:32:50|26181.94|26143.94|26183.95|26145.95|26183.95|26145.95|26181.38|26143.38|10
1620581580000|2021-05-09 17:33:00|26183.48|26145.48|26186.02|26148.02|26186.02|26148.02|26170.74|26132.74|10
1620581590000|2021-05-09 17:33:10|26185.15|26147.15|26181.54|26143.54|26185.21|26147.21|26181.54|26143.54|10
1620581600000|2021-05-09 17:33:20|26181.39|26143.39|26165.23|26127.23|26181.39|26143.39|26163.82|26125.82|10
1620581610000|2021-05-09 17:33:30|26166.77|26128.77|26183.02|26145.02|26184.2|26146.2|26166.77|26128.77|10
1620581620000|2021-05-09 17:33:40|26182.5|26144.5|26178.35|26140.35|26182.5|26144.5|26178.35|26140.35|10
1620581630000|2021-05-09 17:33:50|26178.82|26140.82|26173.71|26135.71|26178.82|26140.82|26173.05|26135.05|10
1620581640000|2021-05-09 17:34:00|26173.68|26135.68|26167.34|26129.34|26173.68|26135.68|26166.96|26128.96|10
1620581650000|2021-05-09 17:34:10|26168.18|26130.18|26152.52|26114.52|26168.99|26130.99|26152.29|26114.29|10
1620581660000|2021-05-09 17:34:20|26152.25|26114.25|26164.96|26126.96|26166.37|26128.37|26152.25|26114.25|10
1620581670000|2021-05-09 17:34:30|26164.89|26126.89|26166.63|26128.63|26166.63|26128.63|26163.42|26125.42|10
1620581680000|2021-05-09 17:34:40|26166.19|26128.19|26164.14|26126.14|26166.19|26128.19|26164.14|26126.14|10
1620581690000|2021-05-09 17:34:50|26164.09|26126.09|26164.42|26126.42|26164.66|26126.66|26164.09|26126.09|9
1620581700000|2021-05-09 17:35:00|26163.21|26125.21|26158.11|26120.11|26163.37|26125.37|26157.49|26119.49|10
1620581710000|2021-05-09 17:35:10|26158.23|26120.23|26136.05|26098.05|26158.23|26120.23|26136.05|26098.05|10
1620581720000|2021-05-09 17:35:20|26135.09|26097.09|26131.77|26093.77|26148.75|26110.75|26131.77|26093.77|10
1620581730000|2021-05-09 17:35:30|26132.04|26094.04|26139.95|26101.95|26142.5|26104.5|26128.8|26090.8|10
1620581740000|2021-05-09 17:35:40|26140.8|26102.8|26135.55|26097.55|26140.8|26102.8|26134.71|26096.71|10
1620581750000|2021-05-09 17:35:50|26129.94|26091.94|26119.11|26081.11|26129.94|26091.94|26119.11|26081.11|10
1620581760000|2021-05-09 17:36:00|26117.19|26079.19|26108.11|26070.11|26117.19|26079.19|26108.11|26070.11|10
1620581770000|2021-05-09 17:36:10|26106.5|26068.5|26103|26065|26106.5|26068.5|26100.55|26062.55|10
1620581780000|2021-05-09 17:36:20|26101.43|26063.43|26098.87|26060.87|26101.43|26063.43|26098.87|26060.87|9
1620581790000|2021-05-09 17:36:30|26097.93|26059.93|26086.84|26048.84|26097.93|26059.93|26086.34|26048.34|10
1620581800000|2021-05-09 17:36:40|26086.71|26048.71|26084.65|26046.65|26088.06|26050.06|26084.65|26046.65|10
1620581810000|2021-05-09 17:36:50|26084.14|26046.14|26084.84|26046.84|26085.9|26047.9|26084.12|26046.12|10
1620581820000|2021-05-09 17:37:00|26085.11|26047.11|26093.55|26055.55|26093.55|26055.55|26085.11|26047.11|10
1620581830000|2021-05-09 17:37:10|26093.26|26055.26|26097.31|26059.31|26097.31|26059.31|26090.99|26052.99|10
1620581840000|2021-05-09 17:37:20|26098.31|26060.31|26105.53|26067.53|26105.53|26067.53|26098.31|26060.31|10
1620581850000|2021-05-09 17:37:30|26105.66|26067.66|26110.7|26072.7|26110.7|26072.7|26105.56|26067.56|10
1620581860000|2021-05-09 17:37:40|26109.81|26071.81|26117.81|26079.81|26117.81|26079.81|26109.81|26071.81|10
1620581870000|2021-05-09 17:37:50|26118.65|26080.65|26124.69|26086.69|26124.69|26086.69|26118.51|26080.51|10
1620581880000|2021-05-09 17:38:00|26124.6|26086.6|26111.51|26073.51|26124.69|26086.69|26110.02|26072.02|10
1620581890000|2021-05-09 17:38:10|26112.15|26074.15|26131.84|26093.84|26131.84|26093.84|26112.15|26074.15|10
1620581900000|2021-05-09 17:38:20|26118.9|26080.9|26111.62|26073.62|26118.9|26080.9|26111.42|26073.42|10
1620581910000|2021-05-09 17:38:30|26110.86|26072.86|26126.48|26088.48|26126.48|26088.48|26110.86|26072.86|10
1620581920000|2021-05-09 17:38:40|26126.86|26088.86|26132.94|26094.94|26132.94|26094.94|26126.86|26088.86|10
1620581930000|2021-05-09 17:38:50|26134.33|26096.33|26143.76|26105.76|26143.76|26105.76|26134.33|26096.33|10
1620581940000|2021-05-09 17:39:00|26144.63|26106.63|26149.51|26111.51|26149.51|26111.51|26144.63|26106.63|10
1620581950000|2021-05-09 17:39:10|26149.29|26111.29|26150.13|26112.13|26150.15|26112.15|26148.42|26110.42|10
1620581960000|2021-05-09 17:39:20|26150.05|26112.05|26147.7|26109.7|26150.05|26112.05|26147.13|26109.13|10
1620581970000|2021-05-09 17:39:30|26148.15|26110.15|26145.73|26107.73|26148.15|26110.15|26145.73|26107.73|10
1620581980000|2021-05-09 17:39:40|26145.26|26107.26|26150.28|26112.28|26150.28|26112.28|26144.8|26106.8|10
1620581990000|2021-05-09 17:39:50|26149.86|26111.86|26145.99|26107.99|26149.86|26111.86|26145.76|26107.76|10
1620582000000|2021-05-09 17:40:00|26146.32|26108.32|26138.13|26100.13|26148.43|26110.43|26138.13|26100.13|10
1620582010000|2021-05-09 17:40:10|26137.15|26099.15|26119.36|26081.36|26137.15|26099.15|26119.36|26081.36|10
1620582020000|2021-05-09 17:40:20|26119.94|26081.94|26102.08|26064.08|26119.94|26081.94|26102.08|26064.08|10
1620582030000|2021-05-09 17:40:30|26099.06|26061.06|26086.76|26048.76|26099.06|26061.06|26086.46|26048.46|10
1620582040000|2021-05-09 17:40:40|26086.26|26048.26|26070.54|26032.54|26086.26|26048.26|26070.54|26032.54|9
1620582050000|2021-05-09 17:40:50|26069.87|26031.87|26067.63|26029.63|26069.87|26031.87|26064.5|26026.5|10
1620582060000|2021-05-09 17:41:00|26067.74|26029.74|26068.51|26030.51|26068.51|26030.51|26066.09|26028.09|10
1620582070000|2021-05-09 17:41:10|26069.16|26031.16|26096.38|26058.38|26096.38|26058.38|26069.16|26031.16|10
1620582080000|2021-05-09 17:41:20|26097.37|26059.37|26110.8|26072.8|26110.9|26072.9|26097.37|26059.37|10
1620582090000|2021-05-09 17:41:30|26111.2|26073.2|26113.38|26075.38|26113.78|26075.78|26110.76|26072.76|10
1620582100000|2021-05-09 17:41:40|26113.29|26075.29|26120.35|26082.35|26120.35|26082.35|26112.79|26074.79|10
1620582110000|2021-05-09 17:41:50|26121.48|26083.48|26125.71|26087.71|26127.3|26089.3|26121.48|26083.48|10
1620582120000|2021-05-09 17:42:00|26126|26088|26124.32|26086.32|26126|26088|26123.31|26085.31|10
1620582130000|2021-05-09 17:42:10|26123.65|26085.65|26125.65|26087.65|26125.77|26087.77|26123.65|26085.65|10
1620582140000|2021-05-09 17:42:20|26124.82|26086.82|26122.82|26084.82|26124.82|26086.82|26122.82|26084.82|10
1620582150000|2021-05-09 17:42:30|26122.08|26084.08|26120.56|26082.56|26122.58|26084.58|26118.3|26080.3|10
1620582160000|2021-05-09 17:42:40|26119.37|26081.37|26116.06|26078.06|26119.37|26081.37|26114.92|26076.92|9
1620582170000|2021-05-09 17:42:50|26115.34|26077.34|26101.83|26063.83|26115.34|26077.34|26101.1|26063.1|10
1620582180000|2021-05-09 17:43:00|26101.88|26063.88|26100.5|26062.5|26101.88|26063.88|26097.17|26059.17|10
1620582190000|2021-05-09 17:43:10|26101.28|26063.28|26105.96|26067.96|26107.59|26069.59|26101.28|26063.28|10
1620582200000|2021-05-09 17:43:20|26107.99|26069.99|26091.89|26053.89|26107.99|26069.99|26091.89|26053.89|10
1620582210000|2021-05-09 17:43:30|26091.35|26053.35|26102.15|26064.15|26102.35|26064.35|26090.3|26052.3|10
1620582220000|2021-05-09 17:43:40|26102|26064|26103.56|26065.56|26103.89|26065.89|26102|26064|10
1620582230000|2021-05-09 17:43:50|26103.1|26065.1|26101.95|26063.95|26104.72|26066.72|26101.72|26063.72|10
1620582240000|2021-05-09 17:44:00|26101.11|26063.11|26093.84|26055.84|26101.11|26063.11|26093.84|26055.84|10
1620582250000|2021-05-09 17:44:10|26093.1|26055.1|26090.39|26052.39|26093.25|26055.25|26090.39|26052.39|10
1620582260000|2021-05-09 17:44:20|26091.15|26053.15|26088.87|26050.87|26091.15|26053.15|26087.46|26049.46|10
1620582270000|2021-05-09 17:44:30|26088.31|26050.31|26091.79|26053.79|26092.67|26054.67|26087.27|26049.27|10
1620582280000|2021-05-09 17:44:40|26092.7|26054.7|26101.36|26063.36|26101.36|26063.36|26092.7|26054.7|10
1620582290000|2021-05-09 17:44:50|26101.41|26063.41|26100.29|26062.29|26102.6|26064.6|26100.2|26062.2|10
1620582300000|2021-05-09 17:45:00|26099.77|26061.77|26099.22|26061.22|26101.18|26063.18|26099.22|26061.22|10
1620582310000|2021-05-09 17:45:10|26099.37|26061.37|26088.16|26050.16|26100.03|26062.03|26087.4|26049.4|10
1620582320000|2021-05-09 17:45:20|26088.32|26050.32|26108.19|26070.19|26108.19|26070.19|26088.32|26050.32|10
1620582330000|2021-05-09 17:45:30|26109.92|26071.92|26119.54|26081.54|26119.54|26081.54|26109.92|26071.92|10
1620582340000|2021-05-09 17:45:40|26120.69|26082.69|26130.22|26092.22|26130.22|26092.22|26120.69|26082.69|10
1620582350000|2021-05-09 17:45:50|26131.54|26093.54|26141.15|26103.15|26141.15|26103.15|26131.54|26093.54|10
1620582360000|2021-05-09 17:46:00|26143.52|26105.52|26130.93|26092.93|26145.82|26107.82|26130.18|26092.18|10
1620582370000|2021-05-09 17:46:10|26142.05|26104.05|26136.44|26098.44|26142.67|26104.67|26136.44|26098.44|9
1620582380000|2021-05-09 17:46:20|26136.37|26098.37|26133.43|26095.43|26137.04|26099.04|26132.28|26094.28|10
1620582390000|2021-05-09 17:46:30|26134.18|26096.18|26137.4|26099.4|26137.4|26099.4|26134.18|26096.18|10
1620582400000|2021-05-09 17:46:40|26137.29|26099.29|26141.55|26103.55|26141.6|26103.6|26137|26099|9
1620582410000|2021-05-09 17:46:50|26142.03|26104.03|26143.17|26105.17|26144.28|26106.28|26141.32|26103.32|10
1620582420000|2021-05-09 17:47:00|26143.87|26105.87|26151.3|26113.3|26151.3|26113.3|26143.87|26105.87|10
1620582430000|2021-05-09 17:47:10|26150.63|26112.63|26153.65|26115.65|26155.98|26117.98|26150.63|26112.63|10
1620582440000|2021-05-09 17:47:20|26153.26|26115.26|26152.9|26114.9|26154.4|26116.4|26152.31|26114.31|10
1620582450000|2021-05-09 17:47:30|26152.32|26114.32|26151.54|26113.54|26152.66|26114.66|26150.89|26112.89|10
1620582460000|2021-05-09 17:47:40|26151.32|26113.32|26152.09|26114.09|26152.09|26114.09|26148.54|26110.54|10
1620582470000|2021-05-09 17:47:50|26151.68|26113.68|26157.82|26119.82|26158.89|26120.89|26151.68|26113.68|10
1620582480000|2021-05-09 17:48:00|26157.76|26119.76|26158.57|26120.57|26158.57|26120.57|26157.06|26119.06|10
1620582490000|2021-05-09 17:48:10|26157.23|26119.23|26159.17|26121.17|26159.17|26121.17|26155.47|26117.47|10
1620582500000|2021-05-09 17:48:20|26158.35|26120.35|26159.25|26121.25|26159.25|26121.25|26157.9|26119.9|10
1620582510000|2021-05-09 17:48:30|26158.95|26120.95|26158.71|26120.71|26159.75|26121.75|26157.92|26119.92|9
1620582520000|2021-05-09 17:48:40|26158.24|26120.24|26157.53|26119.53|26158.64|26120.64|26156.34|26118.34|10
1620582530000|2021-05-09 17:48:50|26157.31|26119.31|26163.05|26125.05|26163.05|26125.05|26156.86|26118.86|10
1620582540000|2021-05-09 17:49:00|26162.42|26124.42|26161.69|26123.69|26163.2|26125.2|26160.17|26122.17|10
1620582550000|2021-05-09 17:49:10|26161.32|26123.32|26161.31|26123.31|26163.55|26125.55|26159.03|26121.03|10
1620582560000|2021-05-09 17:49:20|26160.75|26122.75|26160.81|26122.81|26161.43|26123.43|26160.34|26122.34|10
1620582570000|2021-05-09 17:49:30|26160.94|26122.94|26159.71|26121.71|26160.94|26122.94|26158.75|26120.75|10
1620582580000|2021-05-09 17:49:40|26157.84|26119.84|26153.98|26115.98|26157.84|26119.84|26153.45|26115.45|10
1620582590000|2021-05-09 17:49:50|26153.89|26115.89|26151.85|26113.85|26154.94|26116.94|26151.85|26113.85|10
1620582600000|2021-05-09 17:50:00|26152.02|26114.02|26146.84|26108.84|26152.02|26114.02|26145.74|26107.74|10
1620582610000|2021-05-09 17:50:10|26146.72|26108.72|26149.2|26111.2|26149.2|26111.2|26146.25|26108.25|10
1620582620000|2021-05-09 17:50:20|26149.16|26111.16|26149.85|26111.85|26149.85|26111.85|26147.03|26109.03|10
1620582630000|2021-05-09 17:50:30|26149.71|26111.71|26151.58|26113.58|26152|26114|26148.98|26110.98|9
1620582640000|2021-05-09 17:50:40|26151.68|26113.68|26156.98|26118.98|26156.98|26118.98|26151.68|26113.68|9
1620582650000|2021-05-09 17:50:50|26157.79|26119.79|26161.98|26123.98|26161.98|26123.98|26157.79|26119.79|10
1620582660000|2021-05-09 17:51:00|26162.56|26124.56|26162.45|26124.45|26163.59|26125.59|26159.26|26121.26|9
1620582670000|2021-05-09 17:51:10|26163.2|26125.2|26167.74|26129.74|26168.57|26130.57|26162.31|26124.31|10
1620582680000|2021-05-09 17:51:20|26164.89|26126.89|26165.88|26127.88|26165.91|26127.91|26164.85|26126.85|10
1620582690000|2021-05-09 17:51:30|26165.81|26127.81|26162.09|26124.09|26165.95|26127.95|26159.58|26121.58|10
1620582700000|2021-05-09 17:51:40|26162.13|26124.13|26167.7|26129.7|26167.79|26129.79|26162.13|26124.13|10
1620582710000|2021-05-09 17:51:50|26167.24|26129.24|26167.82|26129.82|26168.91|26130.91|26167.24|26129.24|9
1620582720000|2021-05-09 17:52:00|26166.86|26128.86|26172.7|26134.7|26172.77|26134.77|26156.95|26118.95|10
1620582730000|2021-05-09 17:52:10|26172.18|26134.18|26180.09|26142.09|26180.77|26142.77|26172.18|26134.18|10
1620582740000|2021-05-09 17:52:20|26180.4|26142.4|26186.64|26148.64|26186.64|26148.64|26180.4|26142.4|10
1620582750000|2021-05-09 17:52:30|26188.37|26150.37|26188.72|26150.72|26189.38|26151.38|26188.37|26150.37|10
1620582760000|2021-05-09 17:52:40|26188.48|26150.48|26187.84|26149.84|26188.93|26150.93|26187.84|26149.84|10
1620582770000|2021-05-09 17:52:50|26187.99|26149.99|26191.59|26153.59|26191.59|26153.59|26187.58|26149.58|10
1620582780000|2021-05-09 17:53:00|26191.94|26153.94|26188.12|26150.12|26191.98|26153.98|26167.2|26129.2|10
1620582790000|2021-05-09 17:53:10|26188.27|26150.27|26188.36|26150.36|26190.16|26152.16|26186.44|26148.44|10
1620582800000|2021-05-09 17:53:20|26188.33|26150.33|26185.17|26147.17|26188.33|26150.33|26185.02|26147.02|10
1620582810000|2021-05-09 17:53:30|26184.91|26146.91|26183.32|26145.32|26184.91|26146.91|26182.81|26144.81|10
1620582820000|2021-05-09 17:53:40|26181.66|26143.66|26187.96|26149.96|26187.96|26149.96|26181.66|26143.66|10
1620582830000|2021-05-09 17:53:50|26188.73|26150.73|26192.26|26154.26|26192.68|26154.68|26188.56|26150.56|10
1620582840000|2021-05-09 17:54:00|26191.78|26153.78|26193.04|26155.04|26193.72|26155.72|26191.78|26153.78|10
1620582850000|2021-05-09 17:54:10|26192.81|26154.81|26188.2|26150.2|26192.81|26154.81|26188.2|26150.2|10
1620582860000|2021-05-09 17:54:20|26188.91|26150.91|26186.12|26148.12|26190.69|26152.69|26186.12|26148.12|10
1620582870000|2021-05-09 17:54:30|26185.82|26147.82|26185.08|26147.08|26186.2|26148.2|26184.83|26146.83|10
1620582880000|2021-05-09 17:54:40|26184.88|26146.88|26183.14|26145.14|26184.88|26146.88|26183.04|26145.04|9
1620582890000|2021-05-09 17:54:50|26182.38|26144.38|26178.03|26140.03|26182.38|26144.38|26177.94|26139.94|10
1620582900000|2021-05-09 17:55:00|26177.9|26139.9|26177.69|26139.69|26177.9|26139.9|26174.72|26136.72|10
1620582910000|2021-05-09 17:55:10|26177.9|26139.9|26178.01|26140.01|26178.83|26140.83|26176.02|26138.02|10
1620582920000|2021-05-09 17:55:20|26177.68|26139.68|26178.7|26140.7|26179.44|26141.44|26177.68|26139.68|10
1620582930000|2021-05-09 17:55:30|26178.52|26140.52|26176.17|26138.17|26178.52|26140.52|26176.17|26138.17|10
1620582940000|2021-05-09 17:55:40|26176.24|26138.24|26173.72|26135.72|26177.18|26139.18|26173.49|26135.49|8
1620582950000|2021-05-09 17:55:50|26172.62|26134.62|26174.65|26136.65|26174.69|26136.69|26171.49|26133.49|10
1620582960000|2021-05-09 17:56:00|26174.06|26136.06|26175.88|26137.88|26176.78|26138.78|26173.69|26135.69|10
1620582970000|2021-05-09 17:56:10|26176.47|26138.47|26185.75|26147.75|26185.75|26147.75|26176.47|26138.47|9
1620582980000|2021-05-09 17:56:20|26186.96|26148.96|26185.31|26147.31|26187.84|26149.84|26185.19|26147.19|10
1620582990000|2021-05-09 17:56:30|26184.16|26146.16|26189.38|26151.38|26191.71|26153.71|26184.16|26146.16|10
1620583000000|2021-05-09 17:56:40|26189.62|26151.62|26196.74|26158.74|26196.74|26158.74|26189.62|26151.62|10
1620583010000|2021-05-09 17:56:50|26196.55|26158.55|26199.71|26161.71|26199.71|26161.71|26196.55|26158.55|10
1620583020000|2021-05-09 17:57:00|26199.13|26161.13|26203.37|26165.37|26203.37|26165.37|26199.13|26161.13|10
1620583030000|2021-05-09 17:57:10|26203.99|26165.99|26208.39|26170.39|26208.39|26170.39|26203.99|26165.99|10
1620583040000|2021-05-09 17:57:20|26208.35|26170.35|26204.72|26166.72|26208.69|26170.69|26204.55|26166.55|10
1620583050000|2021-05-09 17:57:30|26203.89|26165.89|26196.41|26158.41|26203.89|26165.89|26196.41|26158.41|10
1620583060000|2021-05-09 17:57:40|26195.23|26157.23|26192.67|26154.67|26195.48|26157.48|26192.38|26154.38|10
1620583070000|2021-05-09 17:57:50|26193.03|26155.03|26194.01|26156.01|26194.01|26156.01|26191.93|26153.93|10
1620583080000|2021-05-09 17:58:00|26194.61|26156.61|26195.97|26157.97|26196.01|26158.01|26193.66|26155.66|10
1620583090000|2021-05-09 17:58:10|26195.31|26157.31|26203.59|26165.59|26203.59|26165.59|26195.21|26157.21|10
1620583100000|2021-05-09 17:58:20|26205.01|26167.01|26207.02|26169.02|26207.02|26169.02|26205.01|26167.01|10
1620583110000|2021-05-09 17:58:30|26207.43|26169.43|26210.57|26172.57|26211.25|26173.25|26207.43|26169.43|10
1620583120000|2021-05-09 17:58:40|26210.81|26172.81|26215.54|26177.54|26215.54|26177.54|26210.81|26172.81|10
1620583130000|2021-05-09 17:58:50|26216.49|26178.49|26219.5|26181.5|26219.5|26181.5|26216.49|26178.49|10
1620583140000|2021-05-09 17:59:00|26219.52|26181.52|26225.31|26187.31|26225.31|26187.31|26219.52|26181.52|10
1620583150000|2021-05-09 17:59:10|26225.36|26187.36|26225.26|26187.26|26225.87|26187.87|26224.65|26186.65|10
1620583160000|2021-05-09 17:59:20|26225.37|26187.37|26219.52|26181.52|26225.37|26187.37|26219.4|26181.4|10
1620583170000|2021-05-09 17:59:30|26218.34|26180.34|26219.66|26181.66|26219.72|26181.72|26217.09|26179.09|10
1620583180000|2021-05-09 17:59:40|26218.7|26180.7|26219.55|26181.55|26220.62|26182.62|26218.7|26180.7|10
1620583190000|2021-05-09 17:59:50|26219.51|26181.51|26218.69|26180.69|26220.06|26182.06|26217.84|26179.84|10
1620583200000|2021-05-09 18:00:00|26217.51|26179.51|26218.38|26180.38|26219.38|26181.38|26217.51|26179.51|10
1620583210000|2021-05-09 18:00:10|26218.18|26180.18|26221.61|26183.61|26221.61|26183.61|26217.45|26179.45|10
1620583220000|2021-05-09 18:00:20|26220.84|26182.84|26225.23|26187.23|26225.23|26187.23|26220.84|26182.84|9
1620583230000|2021-05-09 18:00:30|26226.1|26188.1|26234.61|26196.61|26234.61|26196.61|26226.1|26188.1|10
1620583240000|2021-05-09 18:00:40|26234.31|26196.31|26233.37|26195.37|26235.77|26197.77|26233.21|26195.21|10
1620583250000|2021-05-09 18:00:50|26232.6|26194.6|26229.11|26191.11|26232.6|26194.6|26229.11|26191.11|10
1620583260000|2021-05-09 18:01:00|26229.21|26191.21|26217.26|26179.26|26229.57|26191.57|26217.26|26179.26|10
1620583270000|2021-05-09 18:01:10|26214.66|26176.66|26210.01|26172.01|26214.66|26176.66|26208.86|26170.86|10
1620583280000|2021-05-09 18:01:20|26211.59|26173.59|26204.92|26166.92|26211.59|26173.59|26204.92|26166.92|10
1620583290000|2021-05-09 18:01:30|26205.08|26167.08|26205.2|26167.2|26205.32|26167.32|26203.68|26165.68|10
1620583300000|2021-05-09 18:01:40|26203.24|26165.24|26199.4|26161.4|26203.24|26165.24|26197.99|26159.99|10
1620583310000|2021-05-09 18:01:50|26199.43|26161.43|26202.33|26164.33|26202.33|26164.33|26198.94|26160.94|10
1620583320000|2021-05-09 18:02:00|26202.93|26164.93|26202.5|26164.5|26203.05|26165.05|26202.05|26164.05|10
1620583330000|2021-05-09 18:02:10|26203.19|26165.19|26191.17|26153.17|26203.37|26165.37|26191.17|26153.17|9
1620583340000|2021-05-09 18:02:20|26191.6|26153.6|26185.99|26147.99|26191.6|26153.6|26185.99|26147.99|10
1620583350000|2021-05-09 18:02:30|26186.19|26148.19|26172.53|26134.53|26186.22|26148.22|26172.53|26134.53|10
1620583360000|2021-05-09 18:02:40|26172.86|26134.86|26168.35|26130.35|26172.86|26134.86|26168.35|26130.35|10
1620583370000|2021-05-09 18:02:50|26164.25|26126.25|26163.74|26125.74|26165.54|26127.54|26162.06|26124.06|10
1620583380000|2021-05-09 18:03:00|26162.96|26124.96|26161.83|26123.83|26162.96|26124.96|26159.22|26121.22|10
1620583390000|2021-05-09 18:03:10|26159.96|26121.96|26151.04|26113.04|26159.96|26121.96|26151.04|26113.04|10
1620583400000|2021-05-09 18:03:20|26150.69|26112.69|26149.08|26111.08|26150.69|26112.69|26147.26|26109.26|10
1620583410000|2021-05-09 18:03:30|26148.89|26110.89|26148.39|26110.39|26150.67|26112.67|26148.39|26110.39|10
1620583420000|2021-05-09 18:03:40|26148.14|26110.14|26147.14|26109.14|26148.14|26110.14|26146.51|26108.51|10
1620583430000|2021-05-09 18:03:50|26147.7|26109.7|26147.5|26109.5|26148.9|26110.9|26146.55|26108.55|10
1620583440000|2021-05-09 18:04:00|26147.55|26109.55|26147.81|26109.81|26150.22|26112.22|26147.55|26109.55|10
1620583450000|2021-05-09 18:04:10|26146.59|26108.59|26144.69|26106.69|26146.59|26108.59|26143.95|26105.95|10
1620583460000|2021-05-09 18:04:20|26144.31|26106.31|26147.88|26109.88|26147.88|26109.88|26144.14|26106.14|10
1620583470000|2021-05-09 18:04:30|26149.68|26111.68|26162.58|26124.58|26162.77|26124.77|26149.68|26111.68|10
1620583480000|2021-05-09 18:04:40|26162.78|26124.78|26167.08|26129.08|26167.08|26129.08|26162.78|26124.78|10
1620583490000|2021-05-09 18:04:50|26166.48|26128.48|26167.11|26129.11|26167.42|26129.42|26165.68|26127.68|10
1620583500000|2021-05-09 18:05:00|26166.11|26128.11|26174.96|26136.96|26174.96|26136.96|26165.8|26127.8|10
1620583510000|2021-05-09 18:05:10|26176.56|26138.56|26187.14|26149.14|26187.14|26149.14|26176.56|26138.56|10
1620583520000|2021-05-09 18:05:20|26187.85|26149.85|26191.87|26153.87|26191.87|26153.87|26187.85|26149.85|10
1620583530000|2021-05-09 18:05:30|26191.42|26153.42|26193.47|26155.47|26193.49|26155.49|26191.42|26153.42|10
1620583540000|2021-05-09 18:05:40|26194.96|26156.96|26206.56|26168.56|26207.33|26169.33|26194.96|26156.96|10
1620583550000|2021-05-09 18:05:50|26206.47|26168.47|26207.54|26169.54|26208.96|26170.96|26206.25|26168.25|10
1620583560000|2021-05-09 18:06:00|26207.44|26169.44|26205.68|26167.68|26207.44|26169.44|26204.24|26166.24|10
1620583570000|2021-05-09 18:06:10|26206.01|26168.01|26212.22|26174.22|26212.22|26174.22|26205.33|26167.33|10
1620583580000|2021-05-09 18:06:20|26215.1|26177.1|26225.2|26187.2|26225.27|26187.27|26215.1|26177.1|10
1620583590000|2021-05-09 18:06:30|26225.58|26187.58|26239.94|26201.94|26239.94|26201.94|26225.58|26187.58|10
1620583600000|2021-05-09 18:06:40|26241.67|26203.67|26247.77|26209.77|26247.77|26209.77|26240.43|26202.43|10
1620583610000|2021-05-09 18:06:50|26247.11|26209.11|26258.39|26220.39|26258.39|26220.39|26244.42|26206.42|10
1620583620000|2021-05-09 18:07:00|26259.25|26221.25|26250.77|26212.77|26260.08|26222.08|26250.77|26212.77|10
1620583630000|2021-05-09 18:07:10|26249.7|26211.7|26246.78|26208.78|26249.83|26211.83|26245.54|26207.54|10
1620583640000|2021-05-09 18:07:20|26246.99|26208.99|26245.79|26207.79|26247.19|26209.19|26245.45|26207.45|10
1620583650000|2021-05-09 18:07:30|26246.89|26208.89|26247.3|26209.3|26247.75|26209.75|26246.21|26208.21|10
1620583660000|2021-05-09 18:07:40|26247.96|26209.96|26249.82|26211.82|26249.91|26211.91|26247.78|26209.78|10
1620583670000|2021-05-09 18:07:50|26249.08|26211.08|26248.39|26210.39|26249.87|26211.87|26248.36|26210.36|10
1620583680000|2021-05-09 18:08:00|26248.27|26210.27|26242.64|26204.64|26248.27|26210.27|26242.64|26204.64|10
1620583690000|2021-05-09 18:08:10|26242.65|26204.65|26240.67|26202.67|26243.08|26205.08|26240.67|26202.67|10
1620583700000|2021-05-09 18:08:20|26239.99|26201.99|26236.18|26198.18|26239.99|26201.99|26236.18|26198.18|10
1620583710000|2021-05-09 18:08:30|26235.95|26197.95|26229.05|26191.05|26235.95|26197.95|26228.69|26190.69|10
1620583720000|2021-05-09 18:08:40|26228.76|26190.76|26220.29|26182.29|26228.76|26190.76|26220.29|26182.29|10
1620583730000|2021-05-09 18:08:50|26219.64|26181.64|26214.17|26176.17|26220|26182|26214.17|26176.17|10
1620583740000|2021-05-09 18:09:00|26212.88|26174.88|26217.72|26179.72|26217.72|26179.72|26212.88|26174.88|10
1620583750000|2021-05-09 18:09:10|26217.43|26179.43|26220.32|26182.32|26220.32|26182.32|26217.43|26179.43|10
1620583760000|2021-05-09 18:09:20|26221.62|26183.62|26228.86|26190.86|26229.1|26191.1|26221.62|26183.62|10
1620583770000|2021-05-09 18:09:30|26228.14|26190.14|26221.86|26183.86|26228.45|26190.45|26221.86|26183.86|10
1620583780000|2021-05-09 18:09:40|26221.74|26183.74|26225.03|26187.03|26225.03|26187.03|26221.12|26183.12|9
1620583790000|2021-05-09 18:09:50|26224.87|26186.87|26221.49|26183.49|26224.91|26186.91|26221.49|26183.49|9
1620583800000|2021-05-09 18:10:00|26221.72|26183.72|26220.28|26182.28|26221.72|26183.72|26219.05|26181.05|10
1620583810000|2021-05-09 18:10:10|26220.81|26182.81|26230.74|26192.74|26230.74|26192.74|26220.81|26182.81|10
1620583820000|2021-05-09 18:10:20|26230.96|26192.96|26230.88|26192.88|26232.74|26194.74|26230.88|26192.88|10
1620583830000|2021-05-09 18:10:30|26231.5|26193.5|26239|26201|26239|26201|26231.5|26193.5|10
1620583840000|2021-05-09 18:10:40|26239.86|26201.86|26238.96|26200.96|26240.61|26202.61|26237.97|26199.97|10
1620583850000|2021-05-09 18:10:50|26240.16|26202.16|26236.46|26198.46|26241.3|26203.3|26236.46|26198.46|10
1620583860000|2021-05-09 18:11:00|26235.47|26197.47|26233.22|26195.22|26235.47|26197.47|26232.02|26194.02|10
1620583870000|2021-05-09 18:11:10|26233.12|26195.12|26235.49|26197.49|26235.94|26197.94|26233.12|26195.12|10
1620583880000|2021-05-09 18:11:20|26235.65|26197.65|26231.93|26193.93|26235.91|26197.91|26231.93|26193.93|9
1620583890000|2021-05-09 18:11:30|26230.4|26192.4|26214.87|26176.87|26230.4|26192.4|26214.87|26176.87|10
1620583900000|2021-05-09 18:11:40|26214.75|26176.75|26214.85|26176.85|26216.03|26178.03|26214.75|26176.75|10
1620583910000|2021-05-09 18:11:50|26213.78|26175.78|26209.21|26171.21|26214.08|26176.08|26209.21|26171.21|10
1620583920000|2021-05-09 18:12:00|26207.94|26169.94|26205.48|26167.48|26207.94|26169.94|26204.71|26166.71|10
1620583930000|2021-05-09 18:12:10|26205.5|26167.5|26203.62|26165.62|26205.74|26167.74|26203.62|26165.62|10
1620583940000|2021-05-09 18:12:20|26202.16|26164.16|26197.29|26159.29|26202.29|26164.29|26197.29|26159.29|10
1620583950000|2021-05-09 18:12:30|26197.8|26159.8|26193.02|26155.02|26197.8|26159.8|26193.02|26155.02|10
1620583960000|2021-05-09 18:12:40|26191.25|26153.25|26190.39|26152.39|26191.25|26153.25|26189.44|26151.44|10
1620583970000|2021-05-09 18:12:50|26190.81|26152.81|26182.9|26144.9|26190.89|26152.89|26182.9|26144.9|10
1620583980000|2021-05-09 18:13:00|26182.82|26144.82|26175.82|26137.82|26182.82|26144.82|26172.16|26134.16|10
1620583990000|2021-05-09 18:13:10|26175.73|26137.73|26187.67|26149.67|26187.67|26149.67|26175.66|26137.66|10
1620584000000|2021-05-09 18:13:20|26188.44|26150.44|26188.11|26150.11|26189.45|26151.45|26187.07|26149.07|10
1620584010000|2021-05-09 18:13:30|26185.83|26147.83|26186.69|26148.69|26188.94|26150.94|26184.37|26146.37|10
1620584020000|2021-05-09 18:13:40|26185.54|26147.54|26181.45|26143.45|26185.54|26147.54|26181.29|26143.29|10
1620584030000|2021-05-09 18:13:50|26181.7|26143.7|26188.14|26150.14|26188.14|26150.14|26181.48|26143.48|10
1620584040000|2021-05-09 18:14:00|26187.99|26149.99|26188.75|26150.75|26188.75|26150.75|26186.17|26148.17|10
1620584050000|2021-05-09 18:14:10|26188.67|26150.67|26192.17|26154.17|26192.81|26154.81|26187.33|26149.33|10
1620584060000|2021-05-09 18:14:20|26192.93|26154.93|26202.69|26164.69|26202.69|26164.69|26192.93|26154.93|10
1620584070000|2021-05-09 18:14:30|26203.24|26165.24|26213.26|26175.26|26213.26|26175.26|26202.66|26164.66|10
1620584080000|2021-05-09 18:14:40|26213.62|26175.62|26214.88|26176.88|26215.97|26177.97|26213.62|26175.62|10
1620584090000|2021-05-09 18:14:50|26215.4|26177.4|26217.64|26179.64|26217.64|26179.64|26214.41|26176.41|10
1620584100000|2021-05-09 18:15:00|26218.04|26180.04|26222.03|26184.03|26222.03|26184.03|26218.04|26180.04|9
1620584110000|2021-05-09 18:15:10|26221.89|26183.89|26223.36|26185.36|26224.16|26186.16|26221.89|26183.89|10
1620584120000|2021-05-09 18:15:20|26224|26186|26225.75|26187.75|26225.92|26187.92|26223.19|26185.19|10
1620584130000|2021-05-09 18:15:30|26224.93|26186.93|26220.23|26182.23|26224.93|26186.93|26220.23|26182.23|10
1620584140000|2021-05-09 18:15:40|26218.54|26180.54|26206.66|26168.66|26218.54|26180.54|26206.66|26168.66|10
1620584150000|2021-05-09 18:15:50|26207.3|26169.3|26207.41|26169.41|26207.41|26169.41|26205.22|26167.22|10
1620584160000|2021-05-09 18:16:00|26206.34|26168.34|26208.29|26170.29|26208.46|26170.46|26206.34|26168.34|10
1620584170000|2021-05-09 18:16:10|26208.35|26170.35|26213.46|26175.46|26214.28|26176.28|26208.35|26170.35|10
1620584180000|2021-05-09 18:16:20|26211.49|26173.49|26213.41|26175.41|26214.74|26176.74|26211.48|26173.48|10
1620584190000|2021-05-09 18:16:30|26213.52|26175.52|26212.98|26174.98|26214.14|26176.14|26212.62|26174.62|10
1620584200000|2021-05-09 18:16:40|26212.06|26174.06|26212.82|26174.82|26212.89|26174.89|26201.38|26163.38|10
1620584210000|2021-05-09 18:16:50|26213.08|26175.08|26215.89|26177.89|26215.89|26177.89|26212.48|26174.48|10
1620584220000|2021-05-09 18:17:00|26215.68|26177.68|26223.23|26185.23|26223.23|26185.23|26215.68|26177.68|10
1620584230000|2021-05-09 18:17:10|26223.57|26185.57|26225.38|26187.38|26226.09|26188.09|26223.57|26185.57|10
1620584240000|2021-05-09 18:17:20|26225.47|26187.47|26218.29|26180.29|26225.61|26187.61|26218.29|26180.29|10
1620584250000|2021-05-09 18:17:30|26218.04|26180.04|26212.94|26174.94|26218.04|26180.04|26212.94|26174.94|10
1620584260000|2021-05-09 18:17:40|26212.86|26174.86|26211.13|26173.13|26213.24|26175.24|26211.13|26173.13|10
1620584270000|2021-05-09 18:17:50|26211.92|26173.92|26205.02|26167.02|26214.92|26176.92|26203.31|26165.31|10
1620584280000|2021-05-09 18:18:00|26206.09|26168.09|26217.8|26179.8|26217.8|26179.8|26205.87|26167.87|9
1620584290000|2021-05-09 18:18:10|26216.95|26178.95|26211.58|26173.58|26216.95|26178.95|26211.58|26173.58|10
1620584300000|2021-05-09 18:18:20|26211.9|26173.9|26212.94|26174.94|26212.94|26174.94|26211.12|26173.12|10
1620584310000|2021-05-09 18:18:30|26212.88|26174.88|26214.13|26176.13|26214.13|26176.13|26212.75|26174.75|10
1620584320000|2021-05-09 18:18:40|26213.8|26175.8|26212.6|26174.6|26213.84|26175.84|26211.95|26173.95|10
1620584330000|2021-05-09 18:18:50|26212.62|26174.62|26211.66|26173.66|26212.62|26174.62|26209.71|26171.71|10
1620584340000|2021-05-09 18:19:00|26212.24|26174.24|26213.38|26175.38|26214.71|26176.71|26212.24|26174.24|10
1620584350000|2021-05-09 18:19:10|26213.87|26175.87|26220.52|26182.52|26220.52|26182.52|26213.87|26175.87|10
1620584360000|2021-05-09 18:19:20|26220.06|26182.06|26214.43|26176.43|26220.06|26182.06|26214.43|26176.43|10
1620584370000|2021-05-09 18:19:30|26213.88|26175.88|26209.8|26171.8|26213.88|26175.88|26209.8|26171.8|10
1620584380000|2021-05-09 18:19:40|26208.51|26170.51|26202.55|26164.55|26209.02|26171.02|26202.41|26164.41|10
1620584390000|2021-05-09 18:19:50|26202.68|26164.68|26201.92|26163.92|26204.31|26166.31|26201.6|26163.6|10
1620584400000|2021-05-09 18:20:00|26199.63|26161.63|26194.03|26156.03|26201.21|26163.21|26194.03|26156.03|10
1620584410000|2021-05-09 18:20:10|26193.6|26155.6|26189.01|26151.01|26193.6|26155.6|26189.01|26151.01|10
1620584420000|2021-05-09 18:20:20|26189.66|26151.66|26182.92|26144.92|26189.66|26151.66|26182.92|26144.92|10
1620584430000|2021-05-09 18:20:30|26178.57|26140.57|26175.85|26137.85|26178.71|26140.71|26175.85|26137.85|10
1620584440000|2021-05-09 18:20:40|26175.4|26137.4|26169.98|26131.98|26175.4|26137.4|26169.98|26131.98|10
1620584450000|2021-05-09 18:20:50|26166.45|26128.45|26154.87|26116.87|26166.45|26128.45|26154.87|26116.87|10
1620584460000|2021-05-09 18:21:00|26153.08|26115.08|26148.49|26110.49|26153.33|26115.33|26148.49|26110.49|10
1620584470000|2021-05-09 18:21:10|26148.28|26110.28|26148.3|26110.3|26149.43|26111.43|26147.48|26109.48|10
1620584480000|2021-05-09 18:21:20|26148.45|26110.45|26148.47|26110.47|26148.97|26110.97|26147.88|26109.88|10
1620584490000|2021-05-09 18:21:30|26147.66|26109.66|26138.96|26100.96|26147.66|26109.66|26138.96|26100.96|10
1620584500000|2021-05-09 18:21:40|26138.68|26100.68|26137.89|26099.89|26138.68|26100.68|26136.72|26098.72|10
1620584510000|2021-05-09 18:21:50|26138.19|26100.19|26135.01|26097.01|26138.19|26100.19|26135.01|26097.01|10
1620584520000|2021-05-09 18:22:00|26134.77|26096.77|26138.27|26100.27|26138.46|26100.46|26134.77|26096.77|10
1620584530000|2021-05-09 18:22:10|26139.85|26101.85|26148.19|26110.19|26148.19|26110.19|26139.85|26101.85|10
1620584540000|2021-05-09 18:22:20|26150.24|26112.24|26160.13|26122.13|26161.16|26123.16|26150.24|26112.24|10
1620584550000|2021-05-09 18:22:30|26160.28|26122.28|26161.05|26123.05|26162.78|26124.78|26160.28|26122.28|10
1620584560000|2021-05-09 18:22:40|26160.47|26122.47|26164.82|26126.82|26164.82|26126.82|26160.35|26122.35|9
1620584570000|2021-05-09 18:22:50|26166.39|26128.39|26179.68|26141.68|26179.68|26141.68|26166.34|26128.34|10
1620584580000|2021-05-09 18:23:00|26180.24|26142.24|26187.47|26149.47|26187.47|26149.47|26180.24|26142.24|10
1620584590000|2021-05-09 18:23:10|26188.49|26150.49|26192.72|26154.72|26193.53|26155.53|26188.49|26150.49|10
1620584600000|2021-05-09 18:23:20|26192.65|26154.65|26191.86|26153.86|26192.88|26154.88|26191.68|26153.68|10
1620584610000|2021-05-09 18:23:30|26191.62|26153.62|26194.63|26156.63|26194.87|26156.87|26191.02|26153.02|10
1620584620000|2021-05-09 18:23:40|26193.99|26155.99|26194.47|26156.47|26195.12|26157.12|26193.99|26155.99|10
1620584630000|2021-05-09 18:23:50|26194.09|26156.09|26193.6|26155.6|26194.09|26156.09|26193.22|26155.22|10
1620584640000|2021-05-09 18:24:00|26192.67|26154.67|26185.37|26147.37|26192.67|26154.67|26185.37|26147.37|10
1620584650000|2021-05-09 18:24:10|26185.61|26147.61|26188.71|26150.71|26188.71|26150.71|26185.05|26147.05|10
1620584660000|2021-05-09 18:24:20|26192.34|26154.34|26197.43|26159.43|26197.43|26159.43|26192.34|26154.34|10
1620584670000|2021-05-09 18:24:30|26198.36|26160.36|26202.86|26164.86|26202.86|26164.86|26197.03|26159.03|10
1620584680000|2021-05-09 18:24:40|26204.14|26166.14|26207.04|26169.04|26207.04|26169.04|26203.91|26165.91|10
1620584690000|2021-05-09 18:24:50|26206.63|26168.63|26211.06|26173.06|26211.06|26173.06|26206.56|26168.56|10
1620584700000|2021-05-09 18:25:00|26210.23|26172.23|26210.65|26172.65|26213.27|26175.27|26210.23|26172.23|10
1620584710000|2021-05-09 18:25:10|26210.75|26172.75|26206.76|26168.76|26210.75|26172.75|26205.54|26167.54|10
1620584720000|2021-05-09 18:25:20|26207.11|26169.11|26210.58|26172.58|26210.58|26172.58|26207.11|26169.11|10
1620584730000|2021-05-09 18:25:30|26210.63|26172.63|26210.99|26172.99|26211.14|26173.14|26210.52|26172.52|10
1620584740000|2021-05-09 18:25:40|26211.62|26173.62|26213.75|26175.75|26214.36|26176.36|26211.28|26173.28|10
1620584750000|2021-05-09 18:25:50|26214.33|26176.33|26214.7|26176.7|26216.48|26178.48|26214.33|26176.33|10
1620584760000|2021-05-09 18:26:00|26214.86|26176.86|26214.32|26176.32|26215.04|26177.04|26213.96|26175.96|10
1620584770000|2021-05-09 18:26:10|26214.26|26176.26|26219.3|26181.3|26219.3|26181.3|26214.26|26176.26|10
1620584780000|2021-05-09 18:26:20|26220.72|26182.72|26225.45|26187.45|26225.45|26187.45|26220.72|26182.72|10
1620584790000|2021-05-09 18:26:30|26224.46|26186.46|26222.9|26184.9|26225.72|26187.72|26222.79|26184.79|10
1620584800000|2021-05-09 18:26:40|26223.76|26185.76|26226.2|26188.2|26226.2|26188.2|26223.53|26185.53|10
1620584810000|2021-05-09 18:26:50|26226.11|26188.11|26227.23|26189.23|26227.8|26189.8|26214.15|26176.15|10
1620584820000|2021-05-09 18:27:00|26227.83|26189.83|26230.28|26192.28|26230.28|26192.28|26227.83|26189.83|10
1620584830000|2021-05-09 18:27:10|26230.68|26192.68|26231.63|26193.63|26231.96|26193.96|26229.72|26191.72|10
1620584840000|2021-05-09 18:27:20|26231.58|26193.58|26230.21|26192.21|26231.58|26193.58|26229.11|26191.11|10
1620584850000|2021-05-09 18:27:30|26230.5|26192.5|26233.36|26195.36|26233.36|26195.36|26230.29|26192.29|10
1620584860000|2021-05-09 18:27:40|26233.24|26195.24|26233.68|26195.68|26233.68|26195.68|26211.12|26173.12|10
1620584870000|2021-05-09 18:27:50|26235.05|26197.05|26236.47|26198.47|26236.47|26198.47|26235.05|26197.05|10
1620584880000|2021-05-09 18:28:00|26236.31|26198.31|26242.18|26204.18|26242.18|26204.18|26236.31|26198.31|10
1620584890000|2021-05-09 18:28:10|26242.54|26204.54|26243.87|26205.87|26244.13|26206.13|26241.35|26203.35|10
1620584900000|2021-05-09 18:28:20|26243.75|26205.75|26240.71|26202.71|26243.75|26205.75|26240.71|26202.71|10
1620584910000|2021-05-09 18:28:30|26241.27|26203.27|26236.97|26198.97|26241.66|26203.66|26236.97|26198.97|10
1620584920000|2021-05-09 18:28:40|26236.39|26198.39|26236.83|26198.83|26239.36|26201.36|26236.39|26198.39|10
1620584930000|2021-05-09 18:28:50|26236.69|26198.69|26234.84|26196.84|26236.89|26198.89|26234.84|26196.84|10
1620584940000|2021-05-09 18:29:00|26234.08|26196.08|26233.56|26195.56|26234.89|26196.89|26233.33|26195.33|10
1620584950000|2021-05-09 18:29:10|26233.99|26195.99|26232.05|26194.05|26234.75|26196.75|26232.05|26194.05|10
1620584960000|2021-05-09 18:29:20|26232.11|26194.11|26231.25|26193.25|26233.23|26195.23|26231.25|26193.25|10
1620584970000|2021-05-09 18:29:30|26230.87|26192.87|26228.17|26190.17|26231.22|26193.22|26228.17|26190.17|9
1620584980000|2021-05-09 18:29:40|26228.26|26190.26|26222.95|26184.95|26228.26|26190.26|26222.75|26184.75|10
1620584990000|2021-05-09 18:29:50|26223.31|26185.31|26221.46|26183.46|26223.31|26185.31|26221.46|26183.46|10
1620585000000|2021-05-09 18:30:00|26220.37|26182.37|26212.21|26174.21|26220.42|26182.42|26212.21|26174.21|10
1620585010000|2021-05-09 18:30:10|26212.97|26174.97|26201.27|26163.27|26212.97|26174.97|26201.27|26163.27|10
1620585020000|2021-05-09 18:30:20|26201.56|26163.56|26202.59|26164.59|26202.83|26164.83|26201.25|26163.25|10
1620585030000|2021-05-09 18:30:30|26204.03|26166.03|26228.14|26190.14|26228.14|26190.14|26204.03|26166.03|9
1620585040000|2021-05-09 18:30:40|26227.91|26189.91|26230.72|26192.72|26230.72|26192.72|26227.91|26189.91|10
1620585050000|2021-05-09 18:30:50|26230.39|26192.39|26229.37|26191.37|26231.11|26193.11|26229.37|26191.37|10
1620585060000|2021-05-09 18:31:00|26229.8|26191.8|26218.03|26180.03|26229.8|26191.8|26218.03|26180.03|10
1620585070000|2021-05-09 18:31:10|26218.08|26180.08|26214.78|26176.78|26218.08|26180.08|26214.78|26176.78|9
1620585080000|2021-05-09 18:31:20|26214.92|26176.92|26217.26|26179.26|26217.26|26179.26|26214.87|26176.87|10
1620585090000|2021-05-09 18:31:30|26216.53|26178.53|26216.79|26178.79|26218.37|26180.37|26216.21|26178.21|10
1620585100000|2021-05-09 18:31:40|26217.32|26179.32|26212.67|26174.67|26217.32|26179.32|26212.67|26174.67|10
1620585110000|2021-05-09 18:31:50|26211.29|26173.29|26200.65|26162.65|26211.29|26173.29|26200.65|26162.65|10
1620585120000|2021-05-09 18:32:00|26200.56|26162.56|26187.83|26149.83|26200.56|26162.56|26187.83|26149.83|10
1620585130000|2021-05-09 18:32:10|26188.62|26150.62|26185.95|26147.95|26188.82|26150.82|26184.9|26146.9|10
1620585140000|2021-05-09 18:32:20|26185.84|26147.84|26181.49|26143.49|26185.84|26147.84|26179.98|26141.98|10
1620585150000|2021-05-09 18:32:30|26181.5|26143.5|26183.63|26145.63|26183.63|26145.63|26180.8|26142.8|10
1620585160000|2021-05-09 18:32:40|26183.08|26145.08|26179.33|26141.33|26183.08|26145.08|26179.33|26141.33|10
1620585170000|2021-05-09 18:32:50|26178.75|26140.75|26169.64|26131.64|26178.81|26140.81|26169.64|26131.64|10
1620585180000|2021-05-09 18:33:00|26168.1|26130.1|26162.06|26124.06|26168.11|26130.11|26162.06|26124.06|9
1620585190000|2021-05-09 18:33:10|26159.44|26121.44|26155|26117|26160.51|26122.51|26155|26117|10
1620585200000|2021-05-09 18:33:20|26154|26116|26149.16|26111.16|26154|26116|26149.16|26111.16|10
1620585210000|2021-05-09 18:33:30|26149.65|26111.65|26150.58|26112.58|26150.58|26112.58|26148.41|26110.41|10
1620585220000|2021-05-09 18:33:40|26150.28|26112.28|26147.47|26109.47|26150.64|26112.64|26147.47|26109.47|10
1620585230000|2021-05-09 18:33:50|26147.01|26109.01|26142.06|26104.06|26147.01|26109.01|26142.06|26104.06|9
1620585240000|2021-05-09 18:34:00|26142.49|26104.49|26143.97|26105.97|26143.97|26105.97|26142.29|26104.29|10
1620585250000|2021-05-09 18:34:10|26143.59|26105.59|26140.76|26102.76|26144.86|26106.86|26140.76|26102.76|10
1620585260000|2021-05-09 18:34:20|26139.43|26101.43|26141.58|26103.58|26141.58|26103.58|26139.02|26101.02|10
1620585270000|2021-05-09 18:34:30|26142.04|26104.04|26131.93|26093.93|26142.2|26104.2|26131.93|26093.93|10
1620585280000|2021-05-09 18:34:40|26130.91|26092.91|26129.75|26091.75|26130.91|26092.91|26129.08|26091.08|10
1620585290000|2021-05-09 18:34:50|26129.81|26091.81|26125.23|26087.23|26129.81|26091.81|26125.23|26087.23|10
1620585300000|2021-05-09 18:35:00|26126.06|26088.06|26126.21|26088.21|26126.21|26088.21|26124.22|26086.22|10
1620585310000|2021-05-09 18:35:10|26127.67|26089.67|26134.06|26096.06|26134.06|26096.06|26127.67|26089.67|10
1620585320000|2021-05-09 18:35:20|26134.28|26096.28|26143.74|26105.74|26143.74|26105.74|26134.28|26096.28|10
1620585330000|2021-05-09 18:35:30|26144.25|26106.25|26152.85|26114.85|26152.85|26114.85|26144.25|26106.25|10
1620585340000|2021-05-09 18:35:40|26152.48|26114.48|26150.6|26112.6|26153.34|26115.34|26150.6|26112.6|10
1620585350000|2021-05-09 18:35:50|26149.4|26111.4|26137.17|26099.17|26149.4|26111.4|26137.17|26099.17|10
1620585360000|2021-05-09 18:36:00|26136.23|26098.23|26132.77|26094.77|26136.69|26098.69|26132.77|26094.77|10
1620585370000|2021-05-09 18:36:10|26132.43|26094.43|26133.98|26095.98|26134.17|26096.17|26131.69|26093.69|10
1620585380000|2021-05-09 18:36:20|26132.67|26094.67|26129.9|26091.9|26133.24|26095.24|26129.9|26091.9|10
1620585390000|2021-05-09 18:36:30|26128.93|26090.93|26112.96|26074.96|26128.93|26090.93|26112.96|26074.96|10
1620585400000|2021-05-09 18:36:40|26110.76|26072.76|26094.14|26056.14|26110.77|26072.77|26094.14|26056.14|10
1620585410000|2021-05-09 18:36:50|26093.21|26055.21|26088.23|26050.23|26093.21|26055.21|26088.23|26050.23|10
1620585420000|2021-05-09 18:37:00|26087.76|26049.76|26088.56|26050.56|26090.61|26052.61|26087.76|26049.76|10
1620585430000|2021-05-09 18:37:10|26086.93|26048.93|26085.22|26047.22|26087.52|26049.52|26085.22|26047.22|10
1620585440000|2021-05-09 18:37:20|26084.77|26046.77|26077.09|26039.09|26084.77|26046.77|26077.09|26039.09|10
1620585450000|2021-05-09 18:37:30|26076.41|26038.41|26068.39|26030.39|26076.41|26038.41|26068.39|26030.39|10
1620585460000|2021-05-09 18:37:40|26067.53|26029.53|26062.17|26024.17|26067.53|26029.53|26062.17|26024.17|9
1620585470000|2021-05-09 18:37:50|26060.28|26022.28|26062.39|26024.39|26062.68|26024.68|26060.28|26022.28|10
1620585480000|2021-05-09 18:38:00|26063.44|26025.44|26065.57|26027.57|26065.57|26027.57|26063.12|26025.12|10
1620585490000|2021-05-09 18:38:10|26067.29|26029.29|26071.35|26033.35|26071.35|26033.35|26066.78|26028.78|10
1620585500000|2021-05-09 18:38:20|26072.6|26034.6|26080.47|26042.47|26080.93|26042.93|26072.6|26034.6|10
1620585510000|2021-05-09 18:38:30|26082.38|26044.38|26083.19|26045.19|26084.21|26046.21|26082.38|26044.38|10
1620585520000|2021-05-09 18:38:40|26082.57|26044.57|26077.16|26039.16|26082.66|26044.66|26076.91|26038.91|10
1620585530000|2021-05-09 18:38:50|26077.5|26039.5|26072.81|26034.81|26077.5|26039.5|26072.81|26034.81|10
1620585540000|2021-05-09 18:39:00|26072.16|26034.16|26061.48|26023.48|26072.61|26034.61|26061.48|26023.48|10
1620585550000|2021-05-09 18:39:10|26063.21|26025.21|26060.43|26022.43|26063.26|26025.26|26059.83|26021.83|9
1620585560000|2021-05-09 18:39:20|26060.71|26022.71|26059.65|26021.65|26062.1|26024.1|26059.4|26021.4|10
1620585570000|2021-05-09 18:39:30|26061.01|26023.01|26069.22|26031.22|26069.22|26031.22|26061.01|26023.01|10
1620585580000|2021-05-09 18:39:40|26069.18|26031.18|26069.62|26031.62|26069.68|26031.68|26067.49|26029.49|10
1620585590000|2021-05-09 18:39:50|26068.67|26030.67|26071.07|26033.07|26071.07|26033.07|26068.67|26030.67|10
1620585600000|2021-05-09 18:40:00|26070.46|26032.46|26069.66|26031.66|26071.11|26033.11|26069.47|26031.47|10
1620585610000|2021-05-09 18:40:10|26069.83|26031.83|26078.59|26040.59|26078.59|26040.59|26069.83|26031.83|10
1620585620000|2021-05-09 18:40:20|26078.3|26040.3|26089.26|26051.26|26089.26|26051.26|26078.3|26040.3|10
1620585630000|2021-05-09 18:40:30|26090.08|26052.08|26098.93|26060.93|26099.28|26061.28|26090.08|26052.08|10
1620585640000|2021-05-09 18:40:40|26099.72|26061.72|26100.71|26062.71|26100.71|26062.71|26097.58|26059.58|10
1620585650000|2021-05-09 18:40:50|26100.95|26062.95|26118.79|26080.79|26118.79|26080.79|26100.95|26062.95|10
1620585660000|2021-05-09 18:41:00|26118.57|26080.57|26122.37|26084.37|26122.37|26084.37|26118.57|26080.57|10
1620585670000|2021-05-09 18:41:10|26122.34|26084.34|26122.28|26084.28|26122.97|26084.97|26121.67|26083.67|10
1620585680000|2021-05-09 18:41:20|26122.14|26084.14|26127.87|26089.87|26127.87|26089.87|26122.14|26084.14|9
1620585690000|2021-05-09 18:41:30|26128.64|26090.64|26135.22|26097.22|26135.22|26097.22|26128.53|26090.53|10
1620585700000|2021-05-09 18:41:40|26135.21|26097.21|26144.46|26106.46|26144.46|26106.46|26135.21|26097.21|10
1620585710000|2021-05-09 18:41:50|26145.29|26107.29|26151.69|26113.69|26151.69|26113.69|26145.29|26107.29|10
1620585720000|2021-05-09 18:42:00|26153.15|26115.15|26155.16|26117.16|26155.16|26117.16|26153.15|26115.15|10
1620585730000|2021-05-09 18:42:10|26154.02|26116.02|26160.88|26122.88|26162.31|26124.31|26154.02|26116.02|10
1620585740000|2021-05-09 18:42:20|26158.46|26120.46|26163.4|26125.4|26164.4|26126.4|26158.46|26120.46|10
1620585750000|2021-05-09 18:42:30|26164.29|26126.29|26169.6|26131.6|26169.6|26131.6|26164.1|26126.1|10
1620585760000|2021-05-09 18:42:40|26172.37|26134.37|26186.23|26148.23|26186.23|26148.23|26172.37|26134.37|10
1620585770000|2021-05-09 18:42:50|26186.1|26148.1|26187.76|26149.76|26188.31|26150.31|26186.06|26148.06|10
1620585780000|2021-05-09 18:43:00|26188.66|26150.66|26185.32|26147.32|26188.66|26150.66|26185.32|26147.32|10
1620585790000|2021-05-09 18:43:10|26184.82|26146.82|26180.67|26142.67|26184.82|26146.82|26180.67|26142.67|10
1620585800000|2021-05-09 18:43:20|26180.96|26142.96|26186.04|26148.04|26186.04|26148.04|26179.97|26141.97|10
1620585810000|2021-05-09 18:43:30|26185.68|26147.68|26183.91|26145.91|26185.79|26147.79|26183.91|26145.91|10
1620585820000|2021-05-09 18:43:40|26182.66|26144.66|26175.68|26137.68|26182.66|26144.66|26175.68|26137.68|10
1620585830000|2021-05-09 18:43:50|26175.18|26137.18|26168.56|26130.56|26175.18|26137.18|26168.56|26130.56|10
1620585840000|2021-05-09 18:44:00|26164.58|26126.58|26148.73|26110.73|26164.58|26126.58|26148.73|26110.73|10
1620585850000|2021-05-09 18:44:10|26148.85|26110.85|26138.32|26100.32|26150.8|26112.8|26138.32|26100.32|10
1620585860000|2021-05-09 18:44:20|26137.74|26099.74|26135.33|26097.33|26138.62|26100.62|26134|26096|10
1620585870000|2021-05-09 18:44:30|26136.05|26098.05|26127.2|26089.2|26136.05|26098.05|26127.2|26089.2|10
1620585880000|2021-05-09 18:44:40|26125.47|26087.47|26121.74|26083.74|26125.47|26087.47|26121.74|26083.74|10
1620585890000|2021-05-09 18:44:50|26121.18|26083.18|26111.97|26073.97|26121.18|26083.18|26110.97|26072.97|10
1620585900000|2021-05-09 18:45:00|26112.19|26074.19|26105.67|26067.67|26112.3|26074.3|26105.67|26067.67|10
1620585910000|2021-05-09 18:45:10|26100.99|26062.99|26099.3|26061.3|26101.97|26063.97|26098.75|26060.75|10
1620585920000|2021-05-09 18:45:20|26100.31|26062.31|26107.07|26069.07|26107.12|26069.12|26100.31|26062.31|10
1620585930000|2021-05-09 18:45:30|26107.46|26069.46|26112.97|26074.97|26112.97|26074.97|26107.4|26069.4|10
1620585940000|2021-05-09 18:45:40|26113.94|26075.94|26117.17|26079.17|26117.17|26079.17|26113.94|26075.94|10
1620585950000|2021-05-09 18:45:50|26117.24|26079.24|26112.86|26074.86|26118.16|26080.16|26112.19|26074.19|10
1620585960000|2021-05-09 18:46:00|26112.82|26074.82|26105.3|26067.3|26112.82|26074.82|26105.3|26067.3|10
1620585970000|2021-05-09 18:46:10|26104.19|26066.19|26076.86|26038.86|26104.44|26066.44|26076.86|26038.86|10
1620585980000|2021-05-09 18:46:20|26075.84|26037.84|26072.6|26034.6|26075.84|26037.84|26072.5|26034.5|9
1620585990000|2021-05-09 18:46:30|26071.55|26033.55|26073.39|26035.39|26073.39|26035.39|26070.95|26032.95|10
1620586000000|2021-05-09 18:46:40|26071.57|26033.57|26069.17|26031.17|26072.77|26034.77|26069.17|26031.17|10
1620586010000|2021-05-09 18:46:50|26068.39|26030.39|26068.9|26030.9|26070.68|26032.68|26068.39|26030.39|10
1620586020000|2021-05-09 18:47:00|26069.08|26031.08|26071.66|26033.66|26071.66|26033.66|26067.7|26029.7|10
1620586030000|2021-05-09 18:47:10|26073.15|26035.15|26078.79|26040.79|26078.79|26040.79|26072.38|26034.38|10
1620586040000|2021-05-09 18:47:20|26080.49|26042.49|26089.72|26051.72|26089.72|26051.72|26080.49|26042.49|10
1620586050000|2021-05-09 18:47:30|26090.71|26052.71|26103.5|26065.5|26103.5|26065.5|26090.42|26052.42|10
1620586060000|2021-05-09 18:47:40|26103.86|26065.86|26110.62|26072.62|26110.62|26072.62|26103.86|26065.86|10
1620586070000|2021-05-09 18:47:50|26111.6|26073.6|26111.94|26073.94|26114.36|26076.36|26111.28|26073.28|10
1620586080000|2021-05-09 18:48:00|26112.34|26074.34|26111.56|26073.56|26112.39|26074.39|26111.16|26073.16|10
1620586090000|2021-05-09 18:48:10|26112.76|26074.76|26110.72|26072.72|26112.76|26074.76|26108.91|26070.91|10
1620586100000|2021-05-09 18:48:20|26109.49|26071.49|26115.29|26077.29|26116.57|26078.57|26109.11|26071.11|10
1620586110000|2021-05-09 18:48:30|26114.71|26076.71|26113.76|26075.76|26115.35|26077.35|26113.76|26075.76|10
1620586120000|2021-05-09 18:48:40|26112.85|26074.85|26110.8|26072.8|26113.25|26075.25|26110.52|26072.52|10
1620586130000|2021-05-09 18:48:50|26110.66|26072.66|26112.86|26074.86|26113.28|26075.28|26109.68|26071.68|10
1620586140000|2021-05-09 18:49:00|26113.13|26075.13|26109.08|26071.08|26113.13|26075.13|26102.87|26064.87|10
1620586150000|2021-05-09 18:49:10|26108.78|26070.78|26106.78|26068.78|26108.78|26070.78|26106.67|26068.67|10
1620586160000|2021-05-09 18:49:20|26108.01|26070.01|26112.54|26074.54|26112.54|26074.54|26107.85|26069.85|10
1620586170000|2021-05-09 18:49:30|26113.02|26075.02|26112.23|26074.23|26113.02|26075.02|26111.95|26073.95|10
1620586180000|2021-05-09 18:49:40|26113.19|26075.19|26112.07|26074.07|26113.76|26075.76|26111.94|26073.94|10
1620586190000|2021-05-09 18:49:50|26112.34|26074.34|26117.96|26079.96|26117.96|26079.96|26112.34|26074.34|10
1620586200000|2021-05-09 18:50:00|26119.38|26081.38|26118.56|26080.56|26122.16|26084.16|26118.52|26080.52|10
1620586210000|2021-05-09 18:50:10|26118.43|26080.43|26122.62|26084.62|26122.62|26084.62|26118.43|26080.43|10
1620586220000|2021-05-09 18:50:20|26123.21|26085.21|26133.85|26095.85|26133.85|26095.85|26123.21|26085.21|10
1620586230000|2021-05-09 18:50:30|26136.27|26098.27|26148.36|26110.36|26148.36|26110.36|26136.27|26098.27|10
1620586240000|2021-05-09 18:50:40|26149.7|26111.7|26156.17|26118.17|26156.17|26118.17|26149.7|26111.7|10
1620586250000|2021-05-09 18:50:50|26157.04|26119.04|26155.41|26117.41|26157.84|26119.84|26155.01|26117.01|10
1620586260000|2021-05-09 18:51:00|26156.09|26118.09|26161.84|26123.84|26161.84|26123.84|26156.09|26118.09|10
1620586270000|2021-05-09 18:51:10|26162.54|26124.54|26160.23|26122.23|26165.52|26127.52|26160.23|26122.23|10
1620586280000|2021-05-09 18:51:20|26160.29|26122.29|26158.38|26120.38|26160.6|26122.6|26157.52|26119.52|10
1620586290000|2021-05-09 18:51:30|26158.31|26120.31|26154.98|26116.98|26158.31|26120.31|26154.87|26116.87|10
1620586300000|2021-05-09 18:51:40|26156.48|26118.48|26161.52|26123.52|26161.84|26123.84|26156.48|26118.48|10
1620586310000|2021-05-09 18:51:50|26162.85|26124.85|26173.55|26135.55|26173.55|26135.55|26161.5|26123.5|10
1620586320000|2021-05-09 18:52:00|26174.89|26136.89|26176.72|26138.72|26178.44|26140.44|26174.4|26136.4|10
1620586330000|2021-05-09 18:52:10|26176.68|26138.68|26176.27|26138.27|26178.5|26140.5|26176.27|26138.27|10
1620586340000|2021-05-09 18:52:20|26176.67|26138.67|26174.12|26136.12|26177.16|26139.16|26174.12|26136.12|9
1620586350000|2021-05-09 18:52:30|26173.93|26135.93|26172.57|26134.57|26173.93|26135.93|26171.65|26133.65|10
1620586360000|2021-05-09 18:52:40|26172.81|26134.81|26170.07|26132.07|26172.81|26134.81|26169.8|26131.8|10
1620586370000|2021-05-09 18:52:50|26170.09|26132.09|26169.86|26131.86|26171.08|26133.08|26169.86|26131.86|9
1620586380000|2021-05-09 18:53:00|26170.73|26132.73|26172.66|26134.66|26172.72|26134.72|26170.73|26132.73|9
1620586390000|2021-05-09 18:53:10|26172.98|26134.98|26166.95|26128.95|26172.98|26134.98|26166.81|26128.81|10
1620586400000|2021-05-09 18:53:20|26168.52|26130.52|26167.39|26129.39|26170.12|26132.12|26167.37|26129.37|10
1620586410000|2021-05-09 18:53:30|26167.68|26129.68|26167.31|26129.31|26167.68|26129.68|26166.49|26128.49|10
1620586420000|2021-05-09 18:53:40|26167.34|26129.34|26166.94|26128.94|26168.07|26130.07|26166.58|26128.58|10
1620586430000|2021-05-09 18:53:50|26167.15|26129.15|26167.19|26129.19|26168.41|26130.41|26167.15|26129.15|9
1620586440000|2021-05-09 18:54:00|26167.38|26129.38|26169.23|26131.23|26169.38|26131.38|26167.35|26129.35|10
1620586450000|2021-05-09 18:54:10|26168.35|26130.35|26165.71|26127.71|26169.16|26131.16|26165.27|26127.27|10
1620586460000|2021-05-09 18:54:20|26165.06|26127.06|26168.99|26130.99|26168.99|26130.99|26165.06|26127.06|10
1620586470000|2021-05-09 18:54:30|26169.7|26131.7|26171.82|26133.82|26171.82|26133.82|26167.3|26129.3|10
1620586480000|2021-05-09 18:54:40|26171.76|26133.76|26170.66|26132.66|26174.57|26136.57|26170.06|26132.06|10
1620586490000|2021-05-09 18:54:50|26170.61|26132.61|26167.22|26129.22|26171.6|26133.6|26167.22|26129.22|10
1620586500000|2021-05-09 18:55:00|26167.45|26129.45|26172.66|26134.66|26172.92|26134.92|26167.45|26129.45|10
1620586510000|2021-05-09 18:55:10|26171.65|26133.65|26166.37|26128.37|26171.65|26133.65|26166.37|26128.37|10
1620586520000|2021-05-09 18:55:20|26166.24|26128.24|26164.28|26126.28|26166.24|26128.24|26164.13|26126.13|10
1620586530000|2021-05-09 18:55:30|26163.81|26125.81|26156.91|26118.91|26163.81|26125.81|26156.91|26118.91|10
1620586540000|2021-05-09 18:55:40|26153.77|26115.77|26145.65|26107.65|26153.77|26115.77|26145.65|26107.65|10
1620586550000|2021-05-09 18:55:50|26145.39|26107.39|26141.31|26103.31|26146.2|26108.2|26141.31|26103.31|10
1620586560000|2021-05-09 18:56:00|26139.96|26101.96|26155.19|26117.19|26155.19|26117.19|26138.87|26100.87|10
1620586570000|2021-05-09 18:56:10|26155.97|26117.97|26163.31|26125.31|26163.5|26125.5|26155.97|26117.97|10
1620586580000|2021-05-09 18:56:20|26163.01|26125.01|26166.74|26128.74|26167.94|26129.94|26163.01|26125.01|10
1620586590000|2021-05-09 18:56:30|26165.96|26127.96|26166.29|26128.29|26166.36|26128.36|26164.11|26126.11|10
1620586600000|2021-05-09 18:56:40|26165.78|26127.78|26166.85|26128.85|26166.85|26128.85|26164.09|26126.09|10
1620586610000|2021-05-09 18:56:50|26167.6|26129.6|26172.9|26134.9|26172.9|26134.9|26167.6|26129.6|10
1620586620000|2021-05-09 18:57:00|26170.08|26132.08|26169.75|26131.75|26170.74|26132.74|26169.38|26131.38|10
1620586630000|2021-05-09 18:57:10|26169.83|26131.83|26173.24|26135.24|26173.24|26135.24|26169.83|26131.83|10
1620586640000|2021-05-09 18:57:20|26174.02|26136.02|26180.09|26142.09|26180.28|26142.28|26174.02|26136.02|10
1620586650000|2021-05-09 18:57:30|26180.24|26142.24|26176.89|26138.89|26181.11|26143.11|26176.78|26138.78|9
1620586660000|2021-05-09 18:57:40|26175.27|26137.27|26175.41|26137.41|26177.23|26139.23|26174.82|26136.82|10
1620586670000|2021-05-09 18:57:50|26175.28|26137.28|26174.63|26136.63|26175.28|26137.28|26174.01|26136.01|10
1620586680000|2021-05-09 18:58:00|26174.38|26136.38|26174.36|26136.36|26174.97|26136.97|26174.09|26136.09|10
1620586690000|2021-05-09 18:58:10|26174.2|26136.2|26173.28|26135.28|26174.86|26136.86|26173.11|26135.11|10
1620586700000|2021-05-09 18:58:20|26173.18|26135.18|26173.15|26135.15|26173.18|26135.18|26172.64|26134.64|10
1620586710000|2021-05-09 18:58:30|26173.44|26135.44|26178.68|26140.68|26178.68|26140.68|26173.44|26135.44|10
1620586720000|2021-05-09 18:58:40|26178.83|26140.83|26176.88|26138.88|26179.06|26141.06|26176.88|26138.88|10
1620586730000|2021-05-09 18:58:50|26176.67|26138.67|26177.95|26139.95|26177.95|26139.95|26175.39|26137.39|10
1620586740000|2021-05-09 18:59:00|26177.82|26139.82|26183.62|26145.62|26183.62|26145.62|26177.82|26139.82|10
1620586750000|2021-05-09 18:59:10|26182.87|26144.87|26190.25|26152.25|26190.98|26152.98|26182.87|26144.87|10
1620586760000|2021-05-09 18:59:20|26190.06|26152.06|26183.55|26145.55|26190.39|26152.39|26183.55|26145.55|10
1620586770000|2021-05-09 18:59:30|26182.92|26144.92|26172.41|26134.41|26182.92|26144.92|26171.33|26133.33|10
1620586780000|2021-05-09 18:59:40|26171.49|26133.49|26170.88|26132.88|26171.49|26133.49|26168.53|26130.53|10
1620586790000|2021-05-09 18:59:50|26171.59|26133.59|26162.82|26124.82|26171.59|26133.59|26162.82|26124.82|10
1620586800000|2021-05-09 19:00:00|26163.51|26125.51|26162.64|26124.64|26164.26|26126.26|26162.64|26124.64|10
1620586810000|2021-05-09 19:00:10|26163.63|26125.63|26161.33|26123.33|26163.63|26125.63|26160.22|26122.22|10
1620586820000|2021-05-09 19:00:20|26161.66|26123.66|26165.82|26127.82|26165.82|26127.82|26161.66|26123.66|10
1620586830000|2021-05-09 19:00:30|26163.18|26125.18|26162.75|26124.75|26166.32|26128.32|26162.75|26124.75|10
1620586840000|2021-05-09 19:00:40|26162.79|26124.79|26166.18|26128.18|26166.92|26128.92|26162.79|26124.79|10
1620586850000|2021-05-09 19:00:50|26167.5|26129.5|26169.93|26131.93|26170.66|26132.66|26167.5|26129.5|10
1620586860000|2021-05-09 19:01:00|26170.11|26132.11|26179.09|26141.09|26179.51|26141.51|26169.7|26131.7|10
1620586870000|2021-05-09 19:01:10|26180.27|26142.27|26186.15|26148.15|26186.41|26148.41|26180.27|26142.27|10
1620586880000|2021-05-09 19:01:20|26186.85|26148.85|26194.9|26156.9|26194.9|26156.9|26186.85|26148.85|9
1620586890000|2021-05-09 19:01:30|26196.55|26158.55|26199.92|26161.92|26200.27|26162.27|26196.07|26158.07|10
1620586900000|2021-05-09 19:01:40|26200.31|26162.31|26197.83|26159.83|26200.31|26162.31|26197.39|26159.39|9
1620586910000|2021-05-09 19:01:50|26197.92|26159.92|26197.18|26159.18|26198.97|26160.97|26197.18|26159.18|10
1620586920000|2021-05-09 19:02:00|26196.04|26158.04|26200.25|26162.25|26200.25|26162.25|26196.04|26158.04|10
1620586930000|2021-05-09 19:02:10|26201.64|26163.64|26210.76|26172.76|26210.76|26172.76|26201.64|26163.64|10
1620586940000|2021-05-09 19:02:20|26211.02|26173.02|26210.15|26172.15|26211.29|26173.29|26209.78|26171.78|10
1620586950000|2021-05-09 19:02:30|26210.08|26172.08|26210.59|26172.59|26211.37|26173.37|26210.08|26172.08|10
1620586960000|2021-05-09 19:02:40|26212.4|26174.4|26210.68|26172.68|26213.87|26175.87|26210.38|26172.38|10
1620586970000|2021-05-09 19:02:50|26211.29|26173.29|26211.8|26173.8|26213.24|26175.24|26210.63|26172.63|10
1620586980000|2021-05-09 19:03:00|26210.82|26172.82|26212.25|26174.25|26212.87|26174.87|26210.18|26172.18|10
1620586990000|2021-05-09 19:03:10|26210.93|26172.93|26207.85|26169.85|26212.63|26174.63|26207.85|26169.85|10
1620587000000|2021-05-09 19:03:20|26206.75|26168.75|26201.07|26163.07|26207.35|26169.35|26200.2|26162.2|10
1620587010000|2021-05-09 19:03:30|26196.12|26158.12|26192.13|26154.13|26196.12|26158.12|26191.63|26153.63|10
1620587020000|2021-05-09 19:03:40|26192.15|26154.15|26192.69|26154.69|26192.92|26154.92|26190.66|26152.66|10
1620587030000|2021-05-09 19:03:50|26191.49|26153.49|26194.42|26156.42|26195.58|26157.58|26191.49|26153.49|10
1620587040000|2021-05-09 19:04:00|26196.63|26158.63|26196.02|26158.02|26198.42|26160.42|26194.96|26156.96|10
1620587050000|2021-05-09 19:04:10|26196.29|26158.29|26199.54|26161.54|26199.54|26161.54|26196.29|26158.29|10
1620587060000|2021-05-09 19:04:20|26199.7|26161.7|26200.03|26162.03|26202.06|26164.06|26199.32|26161.32|10
1620587070000|2021-05-09 19:04:30|26199.28|26161.28|26193.27|26155.27|26199.28|26161.28|26193.27|26155.27|10
1620587080000|2021-05-09 19:04:40|26193.22|26155.22|26200.94|26162.94|26200.94|26162.94|26193.22|26155.22|10
1620587090000|2021-05-09 19:04:50|26202.16|26164.16|26207.28|26169.28|26208.13|26170.13|26202.16|26164.16|10
1620587100000|2021-05-09 19:05:00|26206.47|26168.47|26211.84|26173.84|26211.84|26173.84|26205.47|26167.47|10
1620587110000|2021-05-09 19:05:10|26213.46|26175.46|26212.7|26174.7|26213.46|26175.46|26212.42|26174.42|10
1620587120000|2021-05-09 19:05:20|26212.48|26174.48|26211.52|26173.52|26213.97|26175.97|26211.52|26173.52|10
1620587130000|2021-05-09 19:05:30|26209.86|26171.86|26201.55|26163.55|26209.86|26171.86|26201.55|26163.55|10
1620587140000|2021-05-09 19:05:40|26200.34|26162.34|26194.41|26156.41|26200.34|26162.34|26194.32|26156.32|10
1620587150000|2021-05-09 19:05:50|26193.59|26155.59|26190.44|26152.44|26193.59|26155.59|26190.44|26152.44|10
1620587160000|2021-05-09 19:06:00|26188.85|26150.85|26178.97|26140.97|26188.85|26150.85|26178.94|26140.94|10
1620587170000|2021-05-09 19:06:10|26177.58|26139.58|26180.87|26142.87|26181.1|26143.1|26177.16|26139.16|10
1620587180000|2021-05-09 19:06:20|26181.53|26143.53|26177.72|26139.72|26183.28|26145.28|26177.72|26139.72|10
1620587190000|2021-05-09 19:06:30|26176.08|26138.08|26169.97|26131.97|26176.22|26138.22|26169.97|26131.97|10
1620587200000|2021-05-09 19:06:40|26168.79|26130.79|26160.72|26122.72|26168.79|26130.79|26160.72|26122.72|10
1620587210000|2021-05-09 19:06:50|26161.46|26123.46|26159.45|26121.45|26161.46|26123.46|26157.68|26119.68|10
1620587220000|2021-05-09 19:07:00|26159.43|26121.43|26159.78|26121.78|26160.15|26122.15|26158.66|26120.66|10
1620587230000|2021-05-09 19:07:10|26160.73|26122.73|26164.99|26126.99|26164.99|26126.99|26160.73|26122.73|10
1620587240000|2021-05-09 19:07:20|26166.45|26128.45|26168.89|26130.89|26169.36|26131.36|26166.32|26128.32|10
1620587250000|2021-05-09 19:07:30|26171.43|26133.43|26175.68|26137.68|26175.68|26137.68|26171.43|26133.43|10
1620587260000|2021-05-09 19:07:40|26175.66|26137.66|26176.26|26138.26|26176.26|26138.26|26174.4|26136.4|10
1620587270000|2021-05-09 19:07:50|26177.64|26139.64|26181.94|26143.94|26181.94|26143.94|26177.64|26139.64|9
1620587280000|2021-05-09 19:08:00|26182.41|26144.41|26184.26|26146.26|26184.37|26146.37|26182.4|26144.4|10
1620587290000|2021-05-09 19:08:10|26185.08|26147.08|26184.68|26146.68|26185.68|26147.68|26184.31|26146.31|10
1620587300000|2021-05-09 19:08:20|26184.02|26146.02|26178.38|26140.38|26184.02|26146.02|26178.38|26140.38|10
1620587310000|2021-05-09 19:08:30|26178.17|26140.17|26177|26139|26178.24|26140.24|26176.06|26138.06|10
1620587320000|2021-05-09 19:08:40|26175.1|26137.1|26170.18|26132.18|26175.1|26137.1|26169.75|26131.75|10
1620587330000|2021-05-09 19:08:50|26170.88|26132.88|26169.46|26131.46|26171.03|26133.03|26169.46|26131.46|10
1620587340000|2021-05-09 19:09:00|26168.22|26130.22|26167.43|26129.43|26168.22|26130.22|26167|26129|10
1620587350000|2021-05-09 19:09:10|26166.84|26128.84|26163.45|26125.45|26166.88|26128.88|26163.45|26125.45|10
1620587360000|2021-05-09 19:09:20|26163.18|26125.18|26155.19|26117.19|26163.18|26125.18|26155.19|26117.19|10
1620587370000|2021-05-09 19:09:30|26156.1|26118.1|26155.73|26117.73|26156.19|26118.19|26155.38|26117.38|10
1620587380000|2021-05-09 19:09:40|26156.09|26118.09|26149.79|26111.79|26156.47|26118.47|26149.2|26111.2|10
1620587390000|2021-05-09 19:09:50|26149.24|26111.24|26139.95|26101.95|26149.24|26111.24|26139.95|26101.95|10
1620587400000|2021-05-09 19:10:00|26136.24|26098.24|26133.48|26095.48|26136.57|26098.57|26133.35|26095.35|10
1620587410000|2021-05-09 19:10:10|26134.03|26096.03|26130.63|26092.63|26134.03|26096.03|26128.9|26090.9|10
1620587420000|2021-05-09 19:10:20|26130.12|26092.12|26138.34|26100.34|26138.34|26100.34|26130.12|26092.12|10
1620587430000|2021-05-09 19:10:30|26139.53|26101.53|26141.69|26103.69|26141.69|26103.69|26139.48|26101.48|10
1620587440000|2021-05-09 19:10:40|26141.92|26103.92|26143.97|26105.97|26143.97|26105.97|26140.61|26102.61|10
1620587450000|2021-05-09 19:10:50|26144.12|26106.12|26143.87|26105.87|26144.12|26106.12|26141.86|26103.86|10
1620587460000|2021-05-09 19:11:00|26143.44|26105.44|26134.13|26096.13|26143.44|26105.44|26134.13|26096.13|10
1620587470000|2021-05-09 19:11:10|26133.12|26095.12|26116.45|26078.45|26133.12|26095.12|26116.45|26078.45|10
1620587480000|2021-05-09 19:11:20|26112.91|26074.91|26107.88|26069.88|26113.27|26075.27|26107.88|26069.88|10
1620587490000|2021-05-09 19:11:30|26108.3|26070.3|26103.26|26065.26|26108.3|26070.3|26102.9|26064.9|10
1620587500000|2021-05-09 19:11:40|26103.29|26065.29|26101.35|26063.35|26103.56|26065.56|26100.16|26062.16|10
1620587510000|2021-05-09 19:11:50|26100.67|26062.67|26099.36|26061.36|26100.67|26062.67|26098.98|26060.98|10
1620587520000|2021-05-09 19:12:00|26098.85|26060.85|26106.24|26068.24|26106.24|26068.24|26098.54|26060.54|10
1620587530000|2021-05-09 19:12:10|26108.68|26070.68|26114.54|26076.54|26115.29|26077.29|26108.68|26070.68|10
1620587540000|2021-05-09 19:12:20|26116.61|26078.61|26125.55|26087.55|26125.55|26087.55|26116.28|26078.28|10
1620587550000|2021-05-09 19:12:30|26127.29|26089.29|26137.77|26099.77|26138.76|26100.76|26127.29|26089.29|10
1620587560000|2021-05-09 19:12:40|26138.12|26100.12|26134.56|26096.56|26138.12|26100.12|26134.56|26096.56|10
1620587570000|2021-05-09 19:12:50|26130.26|26092.26|26119.51|26081.51|26130.26|26092.26|26119.51|26081.51|10
1620587580000|2021-05-09 19:13:00|26119.54|26081.54|26119.06|26081.06|26119.54|26081.54|26118.12|26080.12|9
1620587590000|2021-05-09 19:13:10|26118.83|26080.83|26109.22|26071.22|26118.83|26080.83|26108.19|26070.19|10
1620587600000|2021-05-09 19:13:20|26109.71|26071.71|26106.67|26068.67|26109.71|26071.71|26106.67|26068.67|10
1620587610000|2021-05-09 19:13:30|26106.99|26068.99|26099.26|26061.26|26106.99|26068.99|26099.26|26061.26|10
1620587620000|2021-05-09 19:13:40|26099.51|26061.51|26098.33|26060.33|26099.51|26061.51|26097.66|26059.66|10
1620587630000|2021-05-09 19:13:50|26098.5|26060.5|26097.05|26059.05|26098.76|26060.76|26097.05|26059.05|10
1620587640000|2021-05-09 19:14:00|26097.1|26059.1|26094.32|26056.32|26098.15|26060.15|26092.59|26054.59|10
1620587650000|2021-05-09 19:14:10|26092.14|26054.14|26095.17|26057.17|26095.88|26057.88|26092.14|26054.14|10
1620587660000|2021-05-09 19:14:20|26095.44|26057.44|26107.17|26069.17|26107.17|26069.17|26095.44|26057.44|10
1620587670000|2021-05-09 19:14:30|26110.1|26072.1|26115.76|26077.76|26115.76|26077.76|26110.1|26072.1|10
1620587680000|2021-05-09 19:14:40|26115.68|26077.68|26118.47|26080.47|26118.47|26080.47|26115.68|26077.68|10
1620587690000|2021-05-09 19:14:50|26117.8|26079.8|26116.46|26078.46|26118.83|26080.83|26116.31|26078.31|9
1620587700000|2021-05-09 19:15:00|26116.34|26078.34|26110.39|26072.39|26116.54|26078.54|26110|26072|10
1620587710000|2021-05-09 19:15:10|26110.8|26072.8|26109.89|26071.89|26111.63|26073.63|26109.65|26071.65|10
1620587720000|2021-05-09 19:15:20|26109.29|26071.29|26112.39|26074.39|26113.41|26075.41|26109.29|26071.29|10
1620587730000|2021-05-09 19:15:30|26111.91|26073.91|26099.39|26061.39|26111.91|26073.91|26098.1|26060.1|10
1620587740000|2021-05-09 19:15:40|26099.27|26061.27|26100.06|26062.06|26100.06|26062.06|26096.32|26058.32|10
1620587750000|2021-05-09 19:15:50|26100.51|26062.51|26103.46|26065.46|26103.64|26065.64|26097.89|26059.89|10
1620587760000|2021-05-09 19:16:00|26105.31|26067.31|26108.11|26070.11|26108.11|26070.11|26103.84|26065.84|10
1620587770000|2021-05-09 19:16:10|26111.43|26073.43|26119.17|26081.17|26119.18|26081.18|26111.43|26073.43|10
1620587780000|2021-05-09 19:16:20|26117.4|26079.4|26113.8|26075.8|26117.4|26079.4|26113.8|26075.8|10
1620587790000|2021-05-09 19:16:30|26114.44|26076.44|26110.65|26072.65|26114.87|26076.87|26110.65|26072.65|10
1620587800000|2021-05-09 19:16:40|26110.36|26072.36|26108.24|26070.24|26110.57|26072.57|26107.73|26069.73|10
1620587810000|2021-05-09 19:16:50|26106.78|26068.78|26104.76|26066.76|26106.78|26068.78|26104.76|26066.76|10
1620587820000|2021-05-09 19:17:00|26105.61|26067.61|26102.24|26064.24|26106.78|26068.78|26102.24|26064.24|10
1620587830000|2021-05-09 19:17:10|26100.96|26062.96|26097.44|26059.44|26100.96|26062.96|26097.44|26059.44|10
1620587840000|2021-05-09 19:17:20|26096.29|26058.29|26083.29|26045.29|26096.29|26058.29|26083.29|26045.29|10
1620587850000|2021-05-09 19:17:30|26083.17|26045.17|26061.37|26023.37|26083.17|26045.17|26061.37|26023.37|10
1620587860000|2021-05-09 19:17:40|26063.93|26025.93|26052.23|26014.23|26063.93|26025.93|26052.23|26014.23|10
1620587870000|2021-05-09 19:17:50|26052.44|26014.44|26049.51|26011.51|26052.44|26014.44|26049.51|26011.51|10
1620587880000|2021-05-09 19:18:00|26050.48|26012.48|26049.2|26011.2|26052.56|26014.56|26049.2|26011.2|10
1620587890000|2021-05-09 19:18:10|26045.3|26007.3|26043.48|26005.48|26045.3|26007.3|26042.31|26004.31|10
1620587900000|2021-05-09 19:18:20|26040.57|26002.57|26028.52|25990.52|26040.57|26002.57|26027.8|25989.8|10
1620587910000|2021-05-09 19:18:30|26025.97|25987.97|26016.82|25978.82|26025.97|25987.97|26016.82|25978.82|10
1620587920000|2021-05-09 19:18:40|26014.49|25976.49|26000.01|25962.01|26014.49|25976.49|26000.01|25962.01|10
1620587930000|2021-05-09 19:18:50|25999.56|25961.56|25984.7|25946.7|26000.88|25962.88|25984.7|25946.7|10
1620587940000|2021-05-09 19:19:00|25982.26|25944.26|25989.77|25951.77|25990.54|25952.54|25981.07|25943.07|10
1620587950000|2021-05-09 19:19:10|25991.16|25953.16|25988.31|25950.31|25991.16|25953.16|25987.1|25949.1|10
1620587960000|2021-05-09 19:19:20|25987.45|25949.45|25975.31|25937.31|25988.33|25950.33|25975.31|25937.31|9
1620587970000|2021-05-09 19:19:30|25974.97|25936.97|25977.56|25939.56|25978.83|25940.83|25974.97|25936.97|9
1620587980000|2021-05-09 19:19:40|25979.1|25941.1|25973.09|25935.09|25979.1|25941.1|25973.09|25935.09|10
1620587990000|2021-05-09 19:19:50|25970.58|25932.58|25966.1|25928.1|25972.72|25934.72|25966.1|25928.1|10
1620588000000|2021-05-09 19:20:00|25962.31|25924.31|25959.49|25921.49|25962.31|25924.31|25953.71|25915.71|10
1620588010000|2021-05-09 19:20:10|25960.4|25922.4|25964.34|25926.34|25966.67|25928.67|25960.4|25922.4|10
1620588020000|2021-05-09 19:20:20|25963.34|25925.34|25963.76|25925.76|25967.77|25929.77|25963.34|25925.34|10
1620588030000|2021-05-09 19:20:30|25964.86|25926.86|25961.65|25923.65|25965.39|25927.39|25961.65|25923.65|10
1620588040000|2021-05-09 19:20:40|25960.02|25922.02|25951.11|25913.11|25960.02|25922.02|25951.11|25913.11|10
1620588050000|2021-05-09 19:20:50|25952.46|25914.46|25956.13|25918.13|25956.36|25918.36|25952.46|25914.46|10
1620588060000|2021-05-09 19:21:00|25956.23|25918.23|25970.21|25932.21|25970.21|25932.21|25956.23|25918.23|10
1620588070000|2021-05-09 19:21:10|25970.22|25932.22|25970.06|25932.06|25972.4|25934.4|25970.06|25932.06|10
1620588080000|2021-05-09 19:21:20|25969.19|25931.19|25963.24|25925.24|25969.19|25931.19|25962.09|25924.09|10
1620588090000|2021-05-09 19:21:30|25962.12|25924.12|25962.28|25924.28|25963.52|25925.52|25962.11|25924.11|9
1620588100000|2021-05-09 19:21:40|25963.06|25925.06|25963.5|25925.5|25965.39|25927.39|25963.06|25925.06|10
1620588110000|2021-05-09 19:21:50|25963.03|25925.03|25960.89|25922.89|25963.18|25925.18|25960.52|25922.52|10
1620588120000|2021-05-09 19:22:00|25958.45|25920.45|25948.41|25910.41|25958.45|25920.45|25948.41|25910.41|10
1620588130000|2021-05-09 19:22:10|25945.73|25907.73|25941.99|25903.99|25945.73|25907.73|25936.81|25898.81|10
1620588140000|2021-05-09 19:22:20|25942.34|25904.34|25948.16|25910.16|25949.97|25911.97|25942.34|25904.34|10
1620588150000|2021-05-09 19:22:30|25947.55|25909.55|25940.86|25902.86|25948.34|25910.34|25940.86|25902.86|10
1620588160000|2021-05-09 19:22:40|25939.9|25901.9|25935.53|25897.53|25940.49|25902.49|25933.81|25895.81|10
1620588170000|2021-05-09 19:22:50|25935.29|25897.29|25930.14|25892.14|25935.43|25897.43|25930.14|25892.14|10
1620588180000|2021-05-09 19:23:00|25929.76|25891.76|25930.18|25892.18|25930.18|25892.18|25928.62|25890.62|9
1620588190000|2021-05-09 19:23:10|25930.75|25892.75|25931.72|25893.72|25932.18|25894.18|25929.85|25891.85|10
1620588200000|2021-05-09 19:23:20|25930.48|25892.48|25928.33|25890.33|25931.62|25893.62|25928.33|25890.33|9
1620588210000|2021-05-09 19:23:30|25924.8|25886.8|25921.85|25883.85|25927.52|25889.52|25921.85|25883.85|10
1620588220000|2021-05-09 19:23:40|25921.77|25883.77|25922.75|25884.75|25922.76|25884.76|25920.13|25882.13|10
1620588230000|2021-05-09 19:23:50|25923.21|25885.21|25911.68|25873.68|25923.21|25885.21|25911.68|25873.68|10
1620588240000|2021-05-09 19:24:00|25909.47|25871.47|25913.25|25875.25|25913.25|25875.25|25908.08|25870.08|10
1620588250000|2021-05-09 19:24:10|25912.66|25874.66|25909.59|25871.59|25912.66|25874.66|25909.59|25871.59|10
1620588260000|2021-05-09 19:24:20|25911.22|25873.22|25897.36|25859.36|25911.22|25873.22|25897.04|25859.04|10
1620588270000|2021-05-09 19:24:30|25896.43|25858.43|25898.67|25860.67|25898.93|25860.93|25896.43|25858.43|10
1620588280000|2021-05-09 19:24:40|25898.15|25860.15|25894.41|25856.41|25898.15|25860.15|25894.41|25856.41|10
1620588290000|2021-05-09 19:24:50|25893.91|25855.91|25891.14|25853.14|25893.91|25855.91|25890.49|25852.49|10
1620588300000|2021-05-09 19:25:00|25892.2|25854.2|25903.08|25865.08|25903.08|25865.08|25892.2|25854.2|9
1620588310000|2021-05-09 19:25:10|25902.36|25864.36|25913.77|25875.77|25913.77|25875.77|25902.36|25864.36|10
1620588320000|2021-05-09 19:25:20|25914.17|25876.17|25921.74|25883.74|25922.74|25884.74|25914.17|25876.17|10
1620588330000|2021-05-09 19:25:30|25921.63|25883.63|25923.88|25885.88|25924.29|25886.29|25921.63|25883.63|10
1620588340000|2021-05-09 19:25:40|25924.16|25886.16|25924.28|25886.28|25925.78|25887.78|25923.89|25885.89|10
1620588350000|2021-05-09 19:25:50|25923.74|25885.74|25918.06|25880.06|25923.74|25885.74|25916.84|25878.84|10
1620588360000|2021-05-09 19:26:00|25918.74|25880.74|25920.82|25882.82|25921.82|25883.82|25916.46|25878.46|10
1620588370000|2021-05-09 19:26:10|25923.32|25885.32|25927.64|25889.64|25927.99|25889.99|25923.32|25885.32|10
1620588380000|2021-05-09 19:26:20|25927.29|25889.29|25920.16|25882.16|25927.29|25889.29|25919.87|25881.87|10
1620588390000|2021-05-09 19:26:30|25918.55|25880.55|25914.72|25876.72|25918.55|25880.55|25914.7|25876.7|10
1620588400000|2021-05-09 19:26:40|25915.8|25877.8|25919.26|25881.26|25919.64|25881.64|25914.45|25876.45|10
1620588410000|2021-05-09 19:26:50|25920.84|25882.84|25918.22|25880.22|25921.03|25883.03|25918.22|25880.22|10
1620588420000|2021-05-09 19:27:00|25918.33|25880.33|25918.26|25880.26|25919.46|25881.46|25917.98|25879.98|10
1620588430000|2021-05-09 19:27:10|25917.52|25879.52|25919.36|25881.36|25919.36|25881.36|25915.5|25877.5|10
1620588440000|2021-05-09 19:27:20|25918.46|25880.46|25914.28|25876.28|25918.46|25880.46|25914.26|25876.26|10
1620588450000|2021-05-09 19:27:30|25913.57|25875.57|25913.87|25875.87|25913.87|25875.87|25912.42|25874.42|10
1620588460000|2021-05-09 19:27:40|25913.29|25875.29|25913.51|25875.51|25914.21|25876.21|25912.96|25874.96|10
1620588470000|2021-05-09 19:27:50|25913.56|25875.56|25915.82|25877.82|25915.82|25877.82|25913.41|25875.41|10
1620588480000|2021-05-09 19:28:00|25916.08|25878.08|25909.76|25871.76|25916.15|25878.15|25909.52|25871.52|10
1620588490000|2021-05-09 19:28:10|25910.69|25872.69|25909.89|25871.89|25910.69|25872.69|25909.15|25871.15|10
1620588500000|2021-05-09 19:28:20|25911.12|25873.12|25920.58|25882.58|25921.39|25883.39|25911.12|25873.12|10
1620588510000|2021-05-09 19:28:30|25921.33|25883.33|25931.74|25893.74|25931.74|25893.74|25921.33|25883.33|10
1620588520000|2021-05-09 19:28:40|25933.49|25895.49|25935.38|25897.38|25937.05|25899.05|25933.4|25895.4|10
1620588530000|2021-05-09 19:28:50|25936.74|25898.74|25936.51|25898.51|25941.65|25903.65|25936.51|25898.51|9
1620588540000|2021-05-09 19:29:00|25936.7|25898.7|25924.97|25886.97|25936.7|25898.7|25924.97|25886.97|10
1620588550000|2021-05-09 19:29:10|25923.31|25885.31|25911.81|25873.81|25923.31|25885.31|25911.81|25873.81|10
1620588560000|2021-05-09 19:29:20|25908.3|25870.3|25895.89|25857.89|25908.3|25870.3|25895.89|25857.89|10
1620588570000|2021-05-09 19:29:30|25893.11|25855.11|25896.7|25858.7|25896.7|25858.7|25892.56|25854.56|10
1620588580000|2021-05-09 19:29:40|25895.39|25857.39|25889.16|25851.16|25899.93|25861.93|25889.06|25851.06|10
1620588590000|2021-05-09 19:29:50|25889.7|25851.7|25891.16|25853.16|25891.16|25853.16|25888.65|25850.65|10
1620588600000|2021-05-09 19:30:00|25890.34|25852.34|25891.59|25853.59|25892.64|25854.64|25889.28|25851.28|10
1620588610000|2021-05-09 19:30:10|25891.32|25853.32|25885.26|25847.26|25891.32|25853.32|25885.2|25847.2|10
1620588620000|2021-05-09 19:30:20|25885.79|25847.79|25890.87|25852.87|25891.23|25853.23|25885.79|25847.79|10
1620588630000|2021-05-09 19:30:30|25893.71|25855.71|25900.33|25862.33|25900.33|25862.33|25892.92|25854.92|10
1620588640000|2021-05-09 19:30:40|25900.4|25862.4|25906.47|25868.47|25906.47|25868.47|25900.4|25862.4|10
1620588650000|2021-05-09 19:30:50|25908.5|25870.5|25920.55|25882.55|25920.55|25882.55|25908.5|25870.5|10
1620588660000|2021-05-09 19:31:00|25921.24|25883.24|25922.38|25884.38|25922.73|25884.73|25921.03|25883.03|10
1620588670000|2021-05-09 19:31:10|25921.69|25883.69|25931.28|25893.28|25931.28|25893.28|25921.69|25883.69|10
1620588680000|2021-05-09 19:31:20|25932.73|25894.73|25940.03|25902.03|25940.03|25902.03|25932.36|25894.36|10
1620588690000|2021-05-09 19:31:30|25940.71|25902.71|25952.76|25914.76|25952.76|25914.76|25940.71|25902.71|10
1620588700000|2021-05-09 19:31:40|25952.5|25914.5|25949.6|25911.6|25956.02|25918.02|25949.23|25911.23|10
1620588710000|2021-05-09 19:31:50|25949.52|25911.52|25950.3|25912.3|25950.87|25912.87|25949.48|25911.48|10
1620588720000|2021-05-09 19:32:00|25949.97|25911.97|25949.48|25911.48|25950.38|25912.38|25949.29|25911.29|10
1620588730000|2021-05-09 19:32:10|25949.6|25911.6|25949.57|25911.57|25949.6|25911.6|25948.08|25910.08|10
1620588740000|2021-05-09 19:32:20|25948.52|25910.52|25950.15|25912.15|25950.15|25912.15|25947.96|25909.96|10
1620588750000|2021-05-09 19:32:30|25952.18|25914.18|25966.35|25928.35|25966.35|25928.35|25952.18|25914.18|10
1620588760000|2021-05-09 19:32:40|25966.34|25928.34|25975.15|25937.15|25975.15|25937.15|25966.34|25928.34|10
1620588770000|2021-05-09 19:32:50|25975.55|25937.55|25985.94|25947.94|25986.9|25948.9|25975.55|25937.55|10
1620588780000|2021-05-09 19:33:00|25985.23|25947.23|25985.1|25947.1|25985.99|25947.99|25984.77|25946.77|10
1620588790000|2021-05-09 19:33:10|25986.56|25948.56|25993.03|25955.03|25993.03|25955.03|25986.56|25948.56|10
1620588800000|2021-05-09 19:33:20|25993.62|25955.62|26002.59|25964.59|26002.59|25964.59|25993.62|25955.62|10
1620588810000|2021-05-09 19:33:30|26004.68|25966.68|26011.11|25973.11|26011.11|25973.11|26004.68|25966.68|10
1620588820000|2021-05-09 19:33:40|26011.94|25973.94|26030.38|25992.38|26031.05|25993.05|26011.94|25973.94|10
1620588830000|2021-05-09 19:33:50|26031.01|25993.01|26034.38|25996.38|26035.17|25997.17|26031.01|25993.01|10
1620588840000|2021-05-09 19:34:00|26034.7|25996.7|26034.23|25996.23|26036.53|25998.53|26033.53|25995.53|10
1620588850000|2021-05-09 19:34:10|26034.17|25996.17|26034.38|25996.38|26034.82|25996.82|26033.77|25995.77|10
1620588860000|2021-05-09 19:34:20|26033.57|25995.57|26033.31|25995.31|26036.55|25998.55|26032.66|25994.66|10
1620588870000|2021-05-09 19:34:30|26032.66|25994.66|26027.78|25989.78|26032.66|25994.66|26027.57|25989.57|10
1620588880000|2021-05-09 19:34:40|26027.76|25989.76|26029.09|25991.09|26029.3|25991.3|26027.76|25989.76|10
1620588890000|2021-05-09 19:34:50|26030.39|25992.39|26034.16|25996.16|26034.16|25996.16|26029.48|25991.48|9
1620588900000|2021-05-09 19:35:00|26034.66|25996.66|26032.66|25994.66|26036.06|25998.06|26032.66|25994.66|10
1620588910000|2021-05-09 19:35:10|26032.4|25994.4|26035.03|25997.03|26035.03|25997.03|26032.15|25994.15|10
1620588920000|2021-05-09 19:35:20|26035.18|25997.18|26034.49|25996.49|26035.29|25997.29|26033.77|25995.77|10
1620588930000|2021-05-09 19:35:30|26035.21|25997.21|26035.18|25997.18|26038.09|26000.09|26035.07|25997.07|10
1620588940000|2021-05-09 19:35:40|26034.86|25996.86|26019.29|25981.29|26034.86|25996.86|26019.29|25981.29|10
1620588950000|2021-05-09 19:35:50|26019.65|25981.65|26015.47|25977.47|26019.65|25981.65|26015.47|25977.47|10
1620588960000|2021-05-09 19:36:00|26014.9|25976.9|26014.54|25976.54|26015.64|25977.64|26014.26|25976.26|10
1620588970000|2021-05-09 19:36:10|26015.5|25977.5|26016.25|25978.25|26016.25|25978.25|26014.07|25976.07|10
1620588980000|2021-05-09 19:36:20|26015.34|25977.34|26021.29|25983.29|26021.29|25983.29|26015.34|25977.34|10
1620588990000|2021-05-09 19:36:30|26022.21|25984.21|26049.97|26011.97|26049.97|26011.97|26022.08|25984.08|10
1620589000000|2021-05-09 19:36:40|26051.05|26013.05|26056.19|26018.19|26057.89|26019.89|26050.35|26012.35|10
1620589010000|2021-05-09 19:36:50|26056.59|26018.59|26058.85|26020.85|26059.76|26021.76|26056.59|26018.59|10
1620589020000|2021-05-09 19:37:00|26059.08|26021.08|26059.06|26021.06|26059.88|26021.88|26058.94|26020.94|10
1620589030000|2021-05-09 19:37:10|26056.96|26018.96|26053.23|26015.23|26056.96|26018.96|26051.5|26013.5|10
1620589040000|2021-05-09 19:37:20|26052.48|26014.48|26053.7|26015.7|26054.77|26016.77|26052.48|26014.48|10
1620589050000|2021-05-09 19:37:30|26054.54|26016.54|26052.4|26014.4|26055.04|26017.04|26052.4|26014.4|9
1620589060000|2021-05-09 19:37:40|26053.19|26015.19|26054.61|26016.61|26054.61|26016.61|26053.19|26015.19|10
1620589070000|2021-05-09 19:37:50|26054.96|26016.96|26049.42|26011.42|26054.96|26016.96|26049.42|26011.42|10
1620589080000|2021-05-09 19:38:00|26048.98|26010.98|26036.84|25998.84|26048.98|26010.98|26036.84|25998.84|10
1620589090000|2021-05-09 19:38:10|26034.87|25996.87|26035.7|25997.7|26035.92|25997.92|26032.69|25994.69|10
1620589100000|2021-05-09 19:38:20|26036.07|25998.07|26038.93|26000.93|26040.76|26002.76|26036.07|25998.07|10
1620589110000|2021-05-09 19:38:30|26039.33|26001.33|26034.8|25996.8|26039.33|26001.33|26033.68|25995.68|10
1620589120000|2021-05-09 19:38:40|26035.4|25997.4|26032.32|25994.32|26037.38|25999.38|26032.32|25994.32|9
1620589130000|2021-05-09 19:38:50|26031|25993|26036.72|25998.72|26036.72|25998.72|26030.92|25992.92|10
1620589140000|2021-05-09 19:39:00|26037.01|25999.01|26043.92|26005.92|26043.92|26005.92|26037.01|25999.01|10
1620589150000|2021-05-09 19:39:10|26044.21|26006.21|26046.85|26008.85|26046.85|26008.85|26043.57|26005.57|10
1620589160000|2021-05-09 19:39:20|26048.77|26010.77|26043.25|26005.25|26049.63|26011.63|26043.25|26005.25|10
1620589170000|2021-05-09 19:39:30|26043.28|26005.28|26030.67|25992.67|26043.28|26005.28|26030.67|25992.67|10
1620589180000|2021-05-09 19:39:40|26029.55|25991.55|26028.8|25990.8|26029.86|25991.86|26028.07|25990.07|10
1620589190000|2021-05-09 19:39:50|26028.54|25990.54|26018.58|25980.58|26028.54|25990.54|26018.58|25980.58|10
1620589200000|2021-05-09 19:40:00|26018.43|25980.43|26010.69|25972.69|26018.43|25980.43|26010.69|25972.69|10
1620589210000|2021-05-09 19:40:10|26010.37|25972.37|26002.75|25964.75|26010.37|25972.37|26002.08|25964.08|10
1620589220000|2021-05-09 19:40:20|26003.34|25965.34|25999.85|25961.85|26003.41|25965.41|25999.85|25961.85|10
1620589230000|2021-05-09 19:40:30|25998.88|25960.88|25996.28|25958.28|25998.88|25960.88|25995.81|25957.81|10
1620589240000|2021-05-09 19:40:40|25996.23|25958.23|25990.12|25952.12|25996.36|25958.36|25990.12|25952.12|10
1620589250000|2021-05-09 19:40:50|25988.92|25950.92|25986.35|25948.35|25989.64|25951.64|25986.35|25948.35|10
1620589260000|2021-05-09 19:41:00|25987.62|25949.62|25984.74|25946.74|25987.83|25949.83|25984.74|25946.74|10
1620589270000|2021-05-09 19:41:10|25983.97|25945.97|25985.22|25947.22|25985.22|25947.22|25982.74|25944.74|10
1620589280000|2021-05-09 19:41:20|25984.47|25946.47|25980.53|25942.53|25985.02|25947.02|25980.53|25942.53|10
1620589290000|2021-05-09 19:41:30|25980.13|25942.13|25965.53|25927.53|25980.13|25942.13|25965.53|25927.53|10
1620589300000|2021-05-09 19:41:40|25964.18|25926.18|25965.39|25927.39|25967.01|25929.01|25964.18|25926.18|10
1620589310000|2021-05-09 19:41:50|25964.38|25926.38|25957.57|25919.57|25964.38|25926.38|25957.57|25919.57|10
1620589320000|2021-05-09 19:42:00|25957.51|25919.51|25948.23|25910.23|25957.51|25919.51|25945.83|25907.83|10
1620589330000|2021-05-09 19:42:10|25947.63|25909.63|25944.1|25906.1|25947.63|25909.63|25943.66|25905.66|9
1620589340000|2021-05-09 19:42:20|25943.8|25905.8|25938.86|25900.86|25944.65|25906.65|25938.56|25900.56|10
1620589350000|2021-05-09 19:42:30|25938.07|25900.07|25934.61|25896.61|25938.07|25900.07|25934.21|25896.21|10
1620589360000|2021-05-09 19:42:40|25934.03|25896.03|25929.89|25891.89|25934.03|25896.03|25929.62|25891.62|10
1620589370000|2021-05-09 19:42:50|25929.35|25891.35|25924.29|25886.29|25929.35|25891.35|25924.29|25886.29|10
1620589380000|2021-05-09 19:43:00|25923.65|25885.65|25923.05|25885.05|25924.22|25886.22|25922.18|25884.18|10
1620589390000|2021-05-09 19:43:10|25922.33|25884.33|25910.02|25872.02|25922.33|25884.33|25910.02|25872.02|10
1620589400000|2021-05-09 19:43:20|25907.43|25869.43|25892.76|25854.76|25907.43|25869.43|25892.76|25854.76|10
1620589410000|2021-05-09 19:43:30|25889.65|25851.65|25881.13|25843.13|25890.19|25852.19|25881.13|25843.13|10
1620589420000|2021-05-09 19:43:40|25880.29|25842.29|25872.61|25834.61|25880.29|25842.29|25872.61|25834.61|10
1620589430000|2021-05-09 19:43:50|25872.38|25834.38|25868.52|25830.52|25872.38|25834.38|25867.64|25829.64|10
1620589440000|2021-05-09 19:44:00|25867.82|25829.82|25876.08|25838.08|25876.08|25838.08|25866.85|25828.85|10
1620589450000|2021-05-09 19:44:10|25872.26|25834.26|25870.45|25832.45|25872.26|25834.26|25867.13|25829.13|10
1620589460000|2021-05-09 19:44:20|25870.86|25832.86|25866.87|25828.87|25872.57|25834.57|25866.87|25828.87|10
1620589470000|2021-05-09 19:44:30|25865.27|25827.27|25851.97|25813.97|25866.44|25828.44|25850.42|25812.42|10
1620589480000|2021-05-09 19:44:40|25855.4|25817.4|25844.77|25806.77|25855.4|25817.4|25844.77|25806.77|10
1620589490000|2021-05-09 19:44:50|25842.38|25804.38|25846.33|25808.33|25846.33|25808.33|25842.05|25804.05|10
1620589500000|2021-05-09 19:45:00|25846.06|25808.06|25839.34|25801.34|25846.06|25808.06|25839.34|25801.34|10
1620589510000|2021-05-09 19:45:10|25839.7|25801.7|25837.94|25799.94|25839.7|25801.7|25837.94|25799.94|10
1620589520000|2021-05-09 19:45:20|25837.43|25799.43|25823.7|25785.7|25837.43|25799.43|25822.51|25784.51|10
1620589530000|2021-05-09 19:45:30|25821.97|25783.97|25810.36|25772.36|25821.97|25783.97|25810.36|25772.36|10
1620589540000|2021-05-09 19:45:40|25812.56|25774.56|25810.16|25772.16|25812.56|25774.56|25805.06|25767.06|10
1620589550000|2021-05-09 19:45:50|25810.19|25772.19|25817.55|25779.55|25817.55|25779.55|25810.19|25772.19|10
1620589560000|2021-05-09 19:46:00|25815.7|25777.7|25811.42|25773.42|25815.7|25777.7|25808.74|25770.74|10
1620589570000|2021-05-09 19:46:10|25813.74|25775.74|25831.12|25793.12|25831.12|25793.12|25813.74|25775.74|10
1620589580000|2021-05-09 19:46:20|25831.81|25793.81|25846.11|25808.11|25846.11|25808.11|25831.81|25793.81|10
1620589590000|2021-05-09 19:46:30|25846.96|25808.96|25859.85|25821.85|25859.85|25821.85|25846.96|25808.96|10
1620589600000|2021-05-09 19:46:40|25861.03|25823.03|25860.66|25822.66|25862.85|25824.85|25860.14|25822.14|10
1620589610000|2021-05-09 19:46:50|25862.02|25824.02|25861.09|25823.09|25862.79|25824.79|25860.98|25822.98|10
1620589620000|2021-05-09 19:47:00|25860.21|25822.21|25887.66|25849.66|25887.66|25849.66|25860.21|25822.21|9
1620589630000|2021-05-09 19:47:10|25888.73|25850.73|25890.42|25852.42|25890.42|25852.42|25888.3|25850.3|10
1620589640000|2021-05-09 19:47:20|25890.82|25852.82|25893.52|25855.52|25893.52|25855.52|25888.26|25850.26|10
1620589650000|2021-05-09 19:47:30|25894.47|25856.47|25904.7|25866.7|25904.7|25866.7|25894.47|25856.47|10
1620589660000|2021-05-09 19:47:40|25904.77|25866.77|25902.47|25864.47|25905.65|25867.65|25902.47|25864.47|10
1620589670000|2021-05-09 19:47:50|25900.78|25862.78|25902.55|25864.55|25903.85|25865.85|25900.69|25862.69|10
1620589680000|2021-05-09 19:48:00|25902.26|25864.26|25895.26|25857.26|25903.18|25865.18|25895.26|25857.26|10
1620589690000|2021-05-09 19:48:10|25894.89|25856.89|25880.87|25842.87|25894.89|25856.89|25880.36|25842.36|10
1620589700000|2021-05-09 19:48:20|25879.28|25841.28|25872.58|25834.58|25879.28|25841.28|25872.58|25834.58|10
1620589710000|2021-05-09 19:48:30|25872.39|25834.39|25869.58|25831.58|25872.39|25834.39|25869.58|25831.58|9
1620589720000|2021-05-09 19:48:40|25869.19|25831.19|25865.98|25827.98|25872.91|25834.91|25865.98|25827.98|10
1620589730000|2021-05-09 19:48:50|25866.58|25828.58|25872.34|25834.34|25872.34|25834.34|25866.12|25828.12|10
1620589740000|2021-05-09 19:49:00|25872.12|25834.12|25875.21|25837.21|25875.21|25837.21|25872.12|25834.12|10
1620589750000|2021-05-09 19:49:10|25873.95|25835.95|25875.95|25837.95|25876.51|25838.51|25873.95|25835.95|10
1620589760000|2021-05-09 19:49:20|25876.43|25838.43|25876.56|25838.56|25877.52|25839.52|25876.22|25838.22|10
1620589770000|2021-05-09 19:49:30|25877.68|25839.68|25881.4|25843.4|25881.4|25843.4|25877.68|25839.68|10
1620589780000|2021-05-09 19:49:40|25881.23|25843.23|25878.34|25840.34|25881.23|25843.23|25878.16|25840.16|10
1620589790000|2021-05-09 19:49:50|25878.8|25840.8|25882.3|25844.3|25882.3|25844.3|25878.8|25840.8|10
1620589800000|2021-05-09 19:50:00|25882.52|25844.52|25880.41|25842.41|25882.52|25844.52|25879.87|25841.87|10
1620589810000|2021-05-09 19:50:10|25880.76|25842.76|25880.39|25842.39|25882.04|25844.04|25879.57|25841.57|10
1620589820000|2021-05-09 19:50:20|25880.23|25842.23|25881.32|25843.32|25881.32|25843.32|25879.92|25841.92|10
1620589830000|2021-05-09 19:50:30|25881.27|25843.27|25885.99|25847.99|25885.99|25847.99|25881.13|25843.13|10
1620589840000|2021-05-09 19:50:40|25886.06|25848.06|25893.48|25855.48|25893.48|25855.48|25885.15|25847.15|10
1620589850000|2021-05-09 19:50:50|25894.51|25856.51|25910.35|25872.35|25910.5|25872.5|25894.51|25856.51|10
1620589860000|2021-05-09 19:51:00|25910.06|25872.06|25913.72|25875.72|25915.12|25877.12|25910.06|25872.06|10
1620589870000|2021-05-09 19:51:10|25914.02|25876.02|25918.53|25880.53|25918.53|25880.53|25913.45|25875.45|10
1620589880000|2021-05-09 19:51:20|25917.78|25879.78|25913.21|25875.21|25917.78|25879.78|25913.21|25875.21|10
1620589890000|2021-05-09 19:51:30|25913.51|25875.51|25910.74|25872.74|25914.08|25876.08|25910.74|25872.74|10
1620589900000|2021-05-09 19:51:40|25911.05|25873.05|25913.13|25875.13|25913.13|25875.13|25909.56|25871.56|10
1620589910000|2021-05-09 19:51:50|25913.63|25875.63|25919.24|25881.24|25919.24|25881.24|25913.63|25875.63|10
1620589920000|2021-05-09 19:52:00|25918.94|25880.94|25926.04|25888.04|25926.04|25888.04|25917.14|25879.14|10
1620589930000|2021-05-09 19:52:10|25927.55|25889.55|25933.91|25895.91|25933.91|25895.91|25927.55|25889.55|10
1620589940000|2021-05-09 19:52:20|25934.16|25896.16|25935.92|25897.92|25935.92|25897.92|25934.16|25896.16|10
1620589950000|2021-05-09 19:52:30|25936.23|25898.23|25935.87|25897.87|25936.97|25898.97|25935.24|25897.24|10
1620589960000|2021-05-09 19:52:40|25935.86|25897.86|25941.94|25903.94|25941.94|25903.94|25934.86|25896.86|10
1620589970000|2021-05-09 19:52:50|25941.71|25903.71|25944.15|25906.15|25944.66|25906.66|25941.71|25903.71|10
1620589980000|2021-05-09 19:53:00|25943.86|25905.86|25944.39|25906.39|25945.78|25907.78|25943.71|25905.71|10
1620589990000|2021-05-09 19:53:10|25943.17|25905.17|25942.06|25904.06|25943.17|25905.17|25941.38|25903.38|10
1620590000000|2021-05-09 19:53:20|25940.95|25902.95|25935.34|25897.34|25940.95|25902.95|25935.34|25897.34|10
1620590010000|2021-05-09 19:53:30|25935.46|25897.46|25934.88|25896.88|25936.29|25898.29|25933.7|25895.7|10
1620590020000|2021-05-09 19:53:40|25934.63|25896.63|25935.79|25897.79|25935.79|25897.79|25921.61|25883.61|10
1620590030000|2021-05-09 19:53:50|25936.22|25898.22|25934.08|25896.08|25936.42|25898.42|25934.08|25896.08|10
1620590040000|2021-05-09 19:54:00|25934.13|25896.13|25940.39|25902.39|25940.39|25902.39|25934.12|25896.12|10
1620590050000|2021-05-09 19:54:10|25940.95|25902.95|25948.69|25910.69|25948.69|25910.69|25939.48|25901.48|10
1620590060000|2021-05-09 19:54:20|25949.06|25911.06|25953.38|25915.38|25953.45|25915.45|25949.06|25911.06|10
1620590070000|2021-05-09 19:54:30|25953.3|25915.3|25957.1|25919.1|25957.1|25919.1|25953.3|25915.3|10
1620590080000|2021-05-09 19:54:40|25956.9|25918.9|25959.31|25921.31|25959.31|25921.31|25956.5|25918.5|10
1620590090000|2021-05-09 19:54:50|25961.35|25923.35|25967.21|25929.21|25967.21|25929.21|25961.35|25923.35|10
1620590100000|2021-05-09 19:55:00|25968.31|25930.31|25967.43|25929.43|25971.18|25933.18|25967.43|25929.43|10
1620590110000|2021-05-09 19:55:10|25966.17|25928.17|25965.58|25927.58|25966.17|25928.17|25964.48|25926.48|10
1620590120000|2021-05-09 19:55:20|25965.92|25927.92|25967.09|25929.09|25967.35|25929.35|25965.8|25927.8|10
1620590130000|2021-05-09 19:55:30|25967.88|25929.88|25971.16|25933.16|25971.97|25933.97|25967.36|25929.36|10
1620590140000|2021-05-09 19:55:40|25971.25|25933.25|25974.93|25936.93|25974.93|25936.93|25971.25|25933.25|10
1620590150000|2021-05-09 19:55:50|25975.27|25937.27|25967|25929|25975.39|25937.39|25967|25929|10
1620590160000|2021-05-09 19:56:00|25966.09|25928.09|25967.14|25929.14|25967.14|25929.14|25965.3|25927.3|10
1620590170000|2021-05-09 19:56:10|25967.82|25929.82|25968.15|25930.15|25969.33|25931.33|25966.67|25928.67|10
1620590180000|2021-05-09 19:56:20|25968.09|25930.09|25970.36|25932.36|25970.46|25932.46|25968.09|25930.09|10
1620590190000|2021-05-09 19:56:30|25970.3|25932.3|25975.21|25937.21|25975.21|25937.21|25966.34|25928.34|10
1620590200000|2021-05-09 19:56:40|25977.05|25939.05|25981.15|25943.15|25983.51|25945.51|25977.05|25939.05|10
1620590210000|2021-05-09 19:56:50|25980.95|25942.95|25981.63|25943.63|25983.85|25945.85|25980.32|25942.32|10
1620590220000|2021-05-09 19:57:00|25981.84|25943.84|25978.42|25940.42|25981.84|25943.84|25976.7|25938.7|10
1620590230000|2021-05-09 19:57:10|25978.54|25940.54|25981.3|25943.3|25981.3|25943.3|25978.24|25940.24|10
1620590240000|2021-05-09 19:57:20|25981.08|25943.08|25988.48|25942.48|25988.48|25944.47|25981.07|25939.68|11
1620590250000|2021-05-09 19:57:30|25988.77|25942.77|25994.78|25948.78|25994.78|25948.78|25988.77|25942.77|10
1620590260000|2021-05-09 19:57:40|25993.88|25947.88|25994.82|25948.82|25994.82|25948.82|25993.23|25947.23|10
1620590270000|2021-05-09 19:57:50|25995.09|25949.09|25995.56|25949.56|25996.24|25950.24|25995.09|25949.09|10
1620590280000|2021-05-09 19:58:00|25995.53|25949.53|25991.89|25945.89|25995.61|25949.61|25991.89|25945.89|10
1620590290000|2021-05-09 19:58:10|25992.16|25946.16|25985.46|25939.46|25992.16|25946.16|25985.46|25939.46|10
1620590300000|2021-05-09 19:58:20|25984.51|25938.51|25963.76|25917.76|25984.51|25938.51|25963.76|25917.76|10
1620590310000|2021-05-09 19:58:30|25962.27|25916.27|25946.26|25900.26|25962.27|25916.27|25946.26|25900.26|10
1620590320000|2021-05-09 19:58:40|25946.44|25900.44|25936.7|25890.7|25946.44|25900.44|25936.7|25890.7|10
1620590330000|2021-05-09 19:58:50|25935.12|25889.12|25936.21|25890.21|25936.21|25890.21|25934.81|25888.81|10
1620590340000|2021-05-09 19:59:00|25935.94|25889.94|25939.47|25893.47|25939.47|25893.47|25935.94|25889.94|10
1620590350000|2021-05-09 19:59:10|25941.17|25895.17|25946.58|25900.58|25946.58|25900.58|25941.17|25895.17|10
1620590360000|2021-05-09 19:59:20|25947.46|25901.46|25952.86|25906.86|25953.07|25907.07|25947.46|25901.46|10
1620590370000|2021-05-09 19:59:30|25952.08|25906.08|25953.52|25907.52|25953.82|25907.82|25951.13|25905.13|10
1620590380000|2021-05-09 19:59:40|25949.42|25903.42|25943.85|25897.85|25949.42|25903.42|25943.79|25897.79|10
1620590390000|2021-05-09 19:59:50|25943.56|25897.56|25937.58|25891.58|25943.56|25897.56|25937.12|25891.12|10
1620590400000|2021-05-09 20:00:00|25937.6|25891.6|25919.64|25873.64|25937.6|25891.6|25919.64|25873.64|10
1620590410000|2021-05-09 20:00:10|25917.96|25871.96|25897.88|25851.88|25917.96|25871.96|25897.88|25851.88|10
1620590420000|2021-05-09 20:00:20|25896.86|25850.86|25898.88|25852.88|25899.89|25853.89|25896.86|25850.86|10
1620590430000|2021-05-09 20:00:30|25898.62|25852.62|25913.02|25867.02|25913.02|25867.02|25898.18|25852.18|10
1620590440000|2021-05-09 20:00:40|25914.47|25868.47|25939.07|25893.07|25939.07|25893.07|25914.47|25868.47|10
1620590450000|2021-05-09 20:00:50|25939.83|25893.83|25965.09|25919.09|25965.09|25919.09|25939.83|25893.83|10
1620590460000|2021-05-09 20:01:00|25970.67|25924.67|25986.51|25940.51|25986.51|25940.51|25970.67|25924.67|9
1620590470000|2021-05-09 20:01:10|25986.05|25940.05|25994.62|25948.62|25994.62|25948.62|25986.05|25940.05|10
1620590480000|2021-05-09 20:01:20|25995.75|25949.75|26005.31|25959.31|26005.31|25959.31|25995.75|25949.75|10
1620590490000|2021-05-09 20:01:30|26005.69|25959.69|26011.62|25965.62|26011.62|25965.62|26003.8|25957.8|10
1620590500000|2021-05-09 20:01:40|26012.21|25966.21|26028.07|25982.07|26028.07|25982.07|26012.21|25966.21|10
1620590510000|2021-05-09 20:01:50|26031.02|25985.02|26050.83|26004.83|26051|26005|26031.02|25985.02|10
1620590520000|2021-05-09 20:02:00|26051.94|26005.94|26049.02|26003.02|26053.74|26007.74|26047.22|26001.22|10
1620590530000|2021-05-09 20:02:10|26048.92|26002.92|26043.92|25997.92|26049.59|26003.59|26043.92|25997.92|10
1620590540000|2021-05-09 20:02:20|26043.6|25997.6|26046.19|26000.19|26046.25|26000.25|26043.6|25997.6|10
1620590550000|2021-05-09 20:02:30|26045.76|25999.76|26045.9|25999.9|26046.36|26000.36|26044.87|25998.87|9
1620590560000|2021-05-09 20:02:40|26046.43|26000.43|26051.65|26005.65|26051.65|26005.65|26046.43|26000.43|10
1620590570000|2021-05-09 20:02:50|26051.73|26005.73|26039.56|25993.56|26051.73|26005.73|26039.56|25993.56|10
1620590580000|2021-05-09 20:03:00|26039.47|25993.47|26041.19|25995.19|26042.13|25996.13|26038.97|25992.97|10
1620590590000|2021-05-09 20:03:10|26043.35|25997.35|26050.13|26004.13|26050.56|26004.56|26043.35|25997.35|10
1620590600000|2021-05-09 20:03:20|26050.62|26004.62|26050.56|26004.56|26053.09|26007.09|26050.56|26004.56|10
1620590610000|2021-05-09 20:03:30|26050.17|26004.17|26048.29|26002.29|26050.17|26004.17|26048.29|26002.29|10
1620590620000|2021-05-09 20:03:40|26049.22|26003.22|26050.95|26004.95|26050.98|26004.98|26048.68|26002.68|10
1620590630000|2021-05-09 20:03:50|26050.59|26004.59|26055.12|26009.12|26055.12|26009.12|26050.07|26004.07|10
1620590640000|2021-05-09 20:04:00|26055.19|26009.19|26058.1|26012.1|26060.07|26014.07|26055.19|26009.19|10
1620590650000|2021-05-09 20:04:10|26058.2|26012.2|26057.91|26011.91|26058.28|26012.28|26056.8|26010.8|10
1620590660000|2021-05-09 20:04:20|26057.39|26011.39|26063|26017|26063|26017|26057.17|26011.17|10
1620590670000|2021-05-09 20:04:30|26063.79|26017.79|26069.13|26023.13|26069.13|26023.13|26063.79|26017.79|10
1620590680000|2021-05-09 20:04:40|26068.73|26022.73|26070.73|26024.73|26070.79|26024.79|26067.81|26021.81|10
1620590690000|2021-05-09 20:04:50|26071.11|26025.11|26063.07|26017.07|26071.29|26025.29|26063.07|26017.07|10
1620590700000|2021-05-09 20:05:00|26062.67|26016.67|26052.66|26006.66|26062.67|26016.67|26052.66|26006.66|10
1620590710000|2021-05-09 20:05:10|26052.64|26006.64|26053.47|26007.47|26054.88|26008.88|26052.64|26006.64|10
1620590720000|2021-05-09 20:05:20|26052.82|26006.82|26051.28|26005.28|26053.02|26007.02|26051.28|26005.28|10
1620590730000|2021-05-09 20:05:30|26051|26005|26055.91|26009.91|26056.59|26010.59|26050.51|26004.51|10
1620590740000|2021-05-09 20:05:40|26057.52|26011.52|26060.08|26014.08|26060.54|26014.54|26057.52|26011.52|10
1620590750000|2021-05-09 20:05:50|26059.98|26013.98|26060.24|26014.24|26061.91|26015.91|26059.08|26013.08|10
1620590760000|2021-05-09 20:06:00|26058.88|26012.88|26061.5|26015.5|26061.5|26015.5|26056.65|26010.65|10
1620590770000|2021-05-09 20:06:10|26062.36|26016.36|26064.97|26018.97|26065.24|26019.24|26062.03|26016.03|10
1620590780000|2021-05-09 20:06:20|26064.95|26018.95|26066.49|26020.49|26067.32|26021.32|26064.95|26018.95|10
1620590790000|2021-05-09 20:06:30|26066.57|26020.57|26072.06|26026.06|26072.06|26026.06|26066.57|26020.57|10
1620590800000|2021-05-09 20:06:40|26072.03|26026.03|26077.12|26031.12|26078.73|26032.73|26072.03|26026.03|10
1620590810000|2021-05-09 20:06:50|26076.52|26030.52|26077.93|26031.93|26078.14|26032.14|26075.88|26029.88|10
1620590820000|2021-05-09 20:07:00|26077.64|26031.64|26074.35|26028.35|26077.81|26031.81|26074.35|26028.35|10
1620590830000|2021-05-09 20:07:10|26073.98|26027.98|26068.55|26022.55|26073.98|26027.98|26068.55|26022.55|10
1620590840000|2021-05-09 20:07:20|26068.41|26022.41|26064.82|26018.82|26068.55|26022.55|26064.82|26018.82|10
1620590850000|2021-05-09 20:07:30|26065.38|26019.38|26068.01|26022.01|26068.68|26022.68|26065.38|26019.38|10
1620590860000|2021-05-09 20:07:40|26068.77|26022.77|26066.08|26020.08|26070.83|26024.83|26066.08|26020.08|10
1620590870000|2021-05-09 20:07:50|26065.61|26019.61|26058.53|26012.53|26066.01|26020.01|26058.53|26012.53|10
1620590880000|2021-05-09 20:08:00|26057.96|26011.96|26065.95|26019.95|26065.95|26019.95|26057.96|26011.96|10
1620590890000|2021-05-09 20:08:10|26068.3|26022.3|26069.31|26023.31|26071.37|26025.37|26068.3|26022.3|10
1620590900000|2021-05-09 20:08:20|26068.53|26022.53|26066.64|26020.64|26068.56|26022.56|26064.29|26018.29|10
1620590910000|2021-05-09 20:08:30|26067.27|26021.27|26068.63|26022.63|26068.63|26022.63|26067.04|26021.04|10
1620590920000|2021-05-09 20:08:40|26068.5|26022.5|26065.62|26019.62|26069.58|26023.58|26065.62|26019.62|10
1620590930000|2021-05-09 20:08:50|26065.02|26019.02|26064.52|26018.52|26066.54|26020.54|26064.52|26018.52|10
1620590940000|2021-05-09 20:09:00|26063.85|26017.85|26062.61|26016.61|26063.85|26017.85|26060.87|26014.87|10
1620590950000|2021-05-09 20:09:10|26061.99|26015.99|26058.26|26012.26|26061.99|26015.99|26058.05|26012.05|10
1620590960000|2021-05-09 20:09:20|26058.14|26012.14|26049.15|26003.15|26058.14|26012.14|26049.15|26003.15|10
1620590970000|2021-05-09 20:09:30|26048.32|26002.32|26045.44|25999.44|26048.32|26002.32|26045.25|25999.25|10
1620590980000|2021-05-09 20:09:40|26043.87|25997.87|26045.12|25999.12|26045.12|25999.12|26043.87|25997.87|9
1620590990000|2021-05-09 20:09:50|26045.64|25999.64|26053|26007|26053|26007|26042.54|25996.54|10
1620591000000|2021-05-09 20:10:00|26052.19|26006.19|26054.82|26008.82|26056.6|26010.6|26052.19|26006.19|10
1620591010000|2021-05-09 20:10:10|26054.39|26008.39|26048.54|26002.54|26054.39|26008.39|26048.54|26002.54|10
1620591020000|2021-05-09 20:10:20|26046.73|26000.73|26040.89|25994.89|26048.17|26002.17|26040.89|25994.89|10
1620591030000|2021-05-09 20:10:30|26039.53|25993.53|26033.05|25987.05|26039.53|25993.53|26033.05|25987.05|10
1620591040000|2021-05-09 20:10:40|26031.98|25985.98|26038.39|25992.39|26038.39|25992.39|26031.8|25985.8|10
1620591050000|2021-05-09 20:10:50|26038.27|25992.27|26040.35|25994.35|26040.35|25994.35|26038.03|25992.03|10
1620591060000|2021-05-09 20:11:00|26042.16|25996.16|26042.82|25996.82|26044.02|25998.02|26038.09|25992.09|10
1620591070000|2021-05-09 20:11:10|26044.01|25998.01|26044.45|25998.45|26044.96|25998.96|26042.94|25996.94|10
1620591080000|2021-05-09 20:11:20|26044.46|25998.46|26048.69|26002.69|26048.69|26002.69|26043.51|25997.51|10
1620591090000|2021-05-09 20:11:30|26049.69|26003.69|26048.39|26002.39|26050.17|26004.17|26048.01|26002.01|10
1620591100000|2021-05-09 20:11:40|26047.25|26001.25|26045.88|25999.88|26047.25|26001.25|26045.41|25999.41|10
1620591110000|2021-05-09 20:11:50|26046.22|26000.22|26050.43|26004.43|26050.98|26004.98|26046.22|26000.22|10
1620591120000|2021-05-09 20:12:00|26049.82|26003.82|26046.07|26000.07|26049.82|26003.82|26046.07|26000.07|8
1620591130000|2021-05-09 20:12:10|26045.52|25999.52|26042.15|25996.15|26045.52|25999.52|26042.15|25996.15|10
1620591140000|2021-05-09 20:12:20|26041.35|25995.35|26049.01|26003.01|26049.12|26003.12|26041.25|25995.25|10
1620591150000|2021-05-09 20:12:30|26048.31|26002.31|26046.92|26000.92|26049.47|26003.47|26046.89|26000.89|10
1620591160000|2021-05-09 20:12:40|26047.2|26001.2|26046.12|26000.12|26047.95|26001.95|26046.12|26000.12|10
1620591170000|2021-05-09 20:12:50|26044.8|25998.8|26041.66|25995.66|26051.72|26005.72|26041.66|25995.66|10
1620591180000|2021-05-09 20:13:00|26042.07|25996.07|26078.6|26032.6|26078.6|26032.6|26039.25|25993.25|10
1620591190000|2021-05-09 20:13:10|26082.65|26036.65|26090.11|26044.11|26090.11|26044.11|26082.65|26036.65|10
1620591200000|2021-05-09 20:13:20|26090.84|26044.84|26083.88|26037.88|26091.31|26045.31|26083.88|26037.88|10
1620591210000|2021-05-09 20:13:30|26082.91|26036.91|26076.27|26030.27|26083.03|26037.03|26071.14|26025.14|10
1620591220000|2021-05-09 20:13:40|26075.23|26029.23|26067.78|26021.78|26076.34|26030.34|26067.78|26021.78|10
1620591230000|2021-05-09 20:13:50|26067.51|26021.51|26077.56|26031.56|26077.56|26031.56|26067.51|26021.51|10
1620591240000|2021-05-09 20:14:00|26078.43|26032.43|26082.85|26036.85|26082.85|26036.85|26076.86|26030.86|10
1620591250000|2021-05-09 20:14:10|26082.86|26036.86|26083.02|26037.02|26085.24|26039.24|26082.86|26036.86|10
1620591260000|2021-05-09 20:14:20|26081.64|26035.64|26081.9|26035.9|26084.23|26038.23|26081.64|26035.64|10
1620591270000|2021-05-09 20:14:30|26080.83|26034.83|26076.37|26030.37|26080.83|26034.83|26074.51|26028.51|10
1620591280000|2021-05-09 20:14:40|26077.24|26031.24|26088.8|26042.8|26088.8|26042.8|26077.24|26031.24|10
1620591290000|2021-05-09 20:14:50|26088.81|26042.81|26090.89|26044.89|26090.89|26044.89|26088.58|26042.58|10
1620591300000|2021-05-09 20:15:00|26089.55|26043.55|26089.23|26043.23|26090.13|26044.13|26088.52|26042.52|10
1620591310000|2021-05-09 20:15:10|26088.79|26042.79|26077.92|26031.92|26088.79|26042.79|26077.92|26031.92|10
1620591320000|2021-05-09 20:15:20|26077.26|26031.26|26071.44|26025.44|26078.15|26032.15|26071.44|26025.44|10
1620591330000|2021-05-09 20:15:30|26069.83|26023.83|26069.5|26023.5|26069.94|26023.94|26066.05|26020.05|10
1620591340000|2021-05-09 20:15:40|26068.01|26022.01|26065.31|26019.31|26068.01|26022.01|26065.31|26019.31|10
1620591350000|2021-05-09 20:15:50|26065.28|26019.28|26063.51|26017.51|26065.31|26019.31|26062.96|26016.96|10
1620591360000|2021-05-09 20:16:00|26060.75|26014.75|26066.12|26020.12|26066.51|26020.51|26060.75|26014.75|10
1620591370000|2021-05-09 20:16:10|26066.02|26020.02|26066.67|26020.67|26068.35|26022.35|26066.02|26020.02|10
1620591380000|2021-05-09 20:16:20|26066.65|26020.65|26049.88|26003.88|26066.65|26020.65|26049.88|26003.88|10
1620591390000|2021-05-09 20:16:30|26049.09|26003.09|26040.45|25994.45|26049.09|26003.09|26040.45|25994.45|10
1620591400000|2021-05-09 20:16:40|26039.8|25993.8|26036.6|25990.6|26040.92|25994.92|26035.22|25989.22|10
1620591410000|2021-05-09 20:16:50|26036.16|25990.16|26045.17|25999.17|26045.17|25999.17|26036.15|25990.15|10
1620591420000|2021-05-09 20:17:00|26046.38|26000.38|26048.44|26002.44|26048.58|26002.58|26046.38|26000.38|10
1620591430000|2021-05-09 20:17:10|26048.42|26002.42|26043.12|25997.12|26048.42|26002.42|26043.12|25997.12|10
1620591440000|2021-05-09 20:17:20|26042.32|25996.32|26040.87|25994.87|26042.37|25996.37|26040.8|25994.8|10
1620591450000|2021-05-09 20:17:30|26040.25|25994.25|26037.2|25991.2|26040.73|25994.73|26037.2|25991.2|10
1620591460000|2021-05-09 20:17:40|26036.94|25990.94|26032.31|25986.31|26036.94|25990.94|26031.57|25985.57|10
1620591470000|2021-05-09 20:17:50|26032.86|25986.86|26036.13|25990.13|26036.13|25990.13|26032.86|25986.86|10
1620591480000|2021-05-09 20:18:00|26037|25991|26039.63|25993.63|26039.63|25993.63|26036.71|25990.71|10
1620591490000|2021-05-09 20:18:10|26040.37|25994.37|26038.6|25992.6|26041.14|25995.14|26038.6|25992.6|9
1620591500000|2021-05-09 20:18:20|26038.51|25992.51|26030.25|25984.25|26038.51|25992.51|26030.25|25984.25|10
1620591510000|2021-05-09 20:18:30|26029.94|25983.94|26030.91|25984.91|26031.76|25985.76|26028.98|25982.98|10
1620591520000|2021-05-09 20:18:40|26030.81|25984.81|26034.76|25988.76|26034.97|25988.97|26030.1|25984.1|10
1620591530000|2021-05-09 20:18:50|26032.61|25986.61|26033.6|25987.6|26034.14|25988.14|26031.83|25985.83|9
1620591540000|2021-05-09 20:19:00|26032.68|25986.68|26037.62|25991.62|26037.62|25991.62|26032.38|25986.38|10
1620591550000|2021-05-09 20:19:10|26037.68|25991.68|26032.46|25986.46|26037.68|25991.68|26030.63|25984.63|10
1620591560000|2021-05-09 20:19:20|26031.44|25985.44|26026.47|25980.47|26031.85|25985.85|26026.13|25980.13|10
1620591570000|2021-05-09 20:19:30|26026.62|25980.62|26027.3|25981.3|26027.42|25981.42|26024.55|25978.55|9
1620591580000|2021-05-09 20:19:40|26027.68|25981.68|26026.17|25980.17|26027.68|25981.68|26024.84|25978.84|10
1620591590000|2021-05-09 20:19:50|26026.38|25980.38|26018.74|25972.74|26026.57|25980.57|26018.74|25972.74|10
1620591600000|2021-05-09 20:20:00|26019.12|25973.12|26024|25978|26024|25978|26018.84|25972.84|10
1620591610000|2021-05-09 20:20:10|26025.15|25979.15|26026.63|25980.63|26026.69|25980.69|26025.15|25979.15|10
1620591620000|2021-05-09 20:20:20|26028|25982|26027.76|25981.76|26028.93|25982.93|26027.54|25981.54|10
1620591630000|2021-05-09 20:20:30|26027.26|25981.26|26029.24|25983.24|26030.87|25984.87|26027.26|25981.26|10
1620591640000|2021-05-09 20:20:40|26028.88|25982.88|26028.95|25982.95|26028.95|25982.95|26027.46|25981.46|10
1620591650000|2021-05-09 20:20:50|26030.14|25984.14|26029.18|25983.18|26031.97|25985.97|26029.18|25983.18|10
1620591660000|2021-05-09 20:21:00|26029.24|25983.24|26024.6|25978.6|26029.25|25983.25|26024.6|25978.6|9
1620591670000|2021-05-09 20:21:10|26023.97|25977.97|26020.14|25974.14|26023.97|25977.97|26020.02|25974.02|10
1620591680000|2021-05-09 20:21:20|26019.16|25973.16|26008.98|25962.98|26019.16|25973.16|26008.98|25962.98|10
1620591690000|2021-05-09 20:21:30|26008.83|25962.83|26006.59|25960.59|26008.83|25962.83|26006.59|25960.59|10
1620591700000|2021-05-09 20:21:40|26005.61|25959.61|25989.08|25943.08|26005.61|25959.61|25989.08|25943.08|10
1620591710000|2021-05-09 20:21:50|25988.33|25942.33|25978.79|25932.79|25988.33|25942.33|25978.79|25932.79|10
1620591720000|2021-05-09 20:22:00|25977.28|25931.28|25975.56|25929.56|25977.47|25931.47|25972.55|25926.55|10
1620591730000|2021-05-09 20:22:10|25976|25930|25972.15|25926.15|25977.09|25931.09|25972.15|25926.15|10
1620591740000|2021-05-09 20:22:20|25971.9|25925.9|25972.63|25926.63|25974.92|25928.92|25971.9|25925.9|10
1620591750000|2021-05-09 20:22:30|25971.63|25925.63|25967.66|25921.66|25972|25926|25967.66|25921.66|10
1620591760000|2021-05-09 20:22:40|25968.05|25922.05|25969.96|25923.96|25970.25|25924.25|25968.05|25922.05|10
1620591770000|2021-05-09 20:22:50|25969.5|25923.5|25974.03|25928.03|25974.03|25928.03|25969.5|25923.5|10
1620591780000|2021-05-09 20:23:00|25974.29|25928.29|25977.11|25931.11|25977.11|25931.11|25974.28|25928.28|10
1620591790000|2021-05-09 20:23:10|25976.93|25930.93|25978.27|25932.27|25978.27|25932.27|25976.93|25930.93|10
1620591800000|2021-05-09 20:23:20|25978.43|25932.43|25977.77|25931.77|25978.74|25932.74|25977.41|25931.41|10
1620591810000|2021-05-09 20:23:30|25977.76|25931.76|25978.42|25932.42|25979.61|25933.61|25977.35|25931.35|10
1620591820000|2021-05-09 20:23:40|25978.35|25932.35|25977.8|25931.8|25978.35|25932.35|25975.44|25929.44|10
1620591830000|2021-05-09 20:23:50|25977.84|25931.84|25980.7|25934.7|25980.7|25934.7|25977.62|25931.62|10
1620591840000|2021-05-09 20:24:00|25980.76|25934.76|25983.16|25937.16|25983.26|25937.26|25980.76|25934.76|10
1620591850000|2021-05-09 20:24:10|25983.37|25937.37|25989.51|25943.51|25989.51|25943.51|25983.25|25937.25|10
1620591860000|2021-05-09 20:24:20|25991|25945|26008.31|25962.31|26008.31|25962.31|25990.92|25944.92|9
1620591870000|2021-05-09 20:24:30|26009.65|25963.65|26012.77|25966.77|26013.29|25967.29|26009.65|25963.65|10
1620591880000|2021-05-09 20:24:40|26012.74|25966.74|26015.66|25969.66|26018.1|25972.1|26012.74|25966.74|10
1620591890000|2021-05-09 20:24:50|26014.49|25968.49|26011.18|25965.18|26014.86|25968.86|26011.08|25965.08|10
1620591900000|2021-05-09 20:25:00|26011.09|25965.09|26007.95|25961.95|26012.7|25966.7|26007.95|25961.95|10
1620591910000|2021-05-09 20:25:10|26008.45|25962.45|26004.39|25958.39|26008.45|25962.45|26004.39|25958.39|10
1620591920000|2021-05-09 20:25:20|26004.74|25958.74|25999.02|25953.02|26005.33|25959.33|25999.02|25953.02|10
1620591930000|2021-05-09 20:25:30|25999.15|25953.15|26003.5|25957.5|26004.24|25958.24|25999.15|25953.15|10
1620591940000|2021-05-09 20:25:40|26003.47|25957.47|25997.15|25951.15|26003.47|25957.47|25996.14|25950.14|10
1620591950000|2021-05-09 20:25:50|25997.12|25951.12|25994.18|25948.18|25997.12|25951.12|25994.18|25948.18|10
1620591960000|2021-05-09 20:26:00|25993.21|25947.21|25998.51|25952.51|25998.51|25952.51|25993.21|25947.21|10
1620591970000|2021-05-09 20:26:10|25999.83|25953.83|26013.71|25967.71|26013.71|25967.71|25999.45|25953.45|10
1620591980000|2021-05-09 20:26:20|26013.96|25967.96|26017.55|25971.55|26017.55|25971.55|26013.96|25967.96|10
1620591990000|2021-05-09 20:26:30|26018.03|25972.03|26017.84|25971.84|26021.92|25975.92|26017.84|25971.84|10
1620592000000|2021-05-09 20:26:40|26018.47|25972.47|26016.93|25970.93|26018.77|25972.77|26016.5|25970.5|10
1620592010000|2021-05-09 20:26:50|26016.58|25970.58|26013.58|25967.58|26016.58|25970.58|26013.38|25967.38|9
1620592020000|2021-05-09 20:27:00|26013.85|25967.85|26014.42|25968.42|26014.5|25968.5|26012.72|25966.72|10
1620592030000|2021-05-09 20:27:10|26015.54|25969.54|26015.59|25969.59|26019.02|25973.02|26015.54|25969.54|10
1620592040000|2021-05-09 20:27:20|26016.38|25970.38|26021.67|25975.67|26021.89|25975.89|26015.92|25969.92|10
1620592050000|2021-05-09 20:27:30|26021.92|25975.92|26020.66|25974.66|26022.09|25976.09|26020.44|25974.44|10
1620592060000|2021-05-09 20:27:40|26018.9|25972.9|26014.12|25968.12|26018.9|25972.9|26014.1|25968.1|10
1620592070000|2021-05-09 20:27:50|26013.84|25967.84|26013.51|25967.51|26014.07|25968.07|26012.45|25966.45|10
1620592080000|2021-05-09 20:28:00|26013.11|25967.11|26014.19|25968.19|26014.62|25968.62|26013.11|25967.11|10
1620592090000|2021-05-09 20:28:10|26014.71|25968.71|26013.85|25967.85|26015.55|25969.55|26013.85|25967.85|10
1620592100000|2021-05-09 20:28:20|26013.8|25967.8|26017.45|25971.45|26017.45|25971.45|26012.5|25966.5|10
1620592110000|2021-05-09 20:28:30|26018.04|25972.04|26029.91|25983.91|26029.91|25983.91|26018.04|25972.04|10
1620592120000|2021-05-09 20:28:40|26029.64|25983.64|26034.13|25988.13|26034.13|25988.13|26029.64|25983.64|10
1620592130000|2021-05-09 20:28:50|26034.27|25988.27|26035.53|25989.53|26035.53|25989.53|26033.92|25987.92|10
1620592140000|2021-05-09 20:29:00|26036.13|25990.13|26038.7|25992.7|26038.7|25992.7|26034.95|25988.95|10
1620592150000|2021-05-09 20:29:10|26038.3|25992.3|26035.75|25989.75|26038.78|25992.78|26034.54|25988.54|10
1620592160000|2021-05-09 20:29:20|26034.93|25988.93|26036.99|25990.99|26036.99|25990.99|26034.93|25988.93|10
1620592170000|2021-05-09 20:29:30|26037.16|25991.16|26041.34|25995.34|26041.97|25995.97|26037.16|25991.16|10
1620592180000|2021-05-09 20:29:40|26040.98|25994.98|26036.23|25990.23|26042.2|25996.2|26036.23|25990.23|10
1620592190000|2021-05-09 20:29:50|26036.44|25990.44|26033.11|25987.11|26036.49|25990.49|26033.11|25987.11|10
1620592200000|2021-05-09 20:30:00|26032.26|25986.26|26028.36|25982.36|26032.26|25986.26|26028.36|25982.36|10
1620592210000|2021-05-09 20:30:10|26028.88|25982.88|26028.09|25982.09|26028.88|25982.88|26027.26|25981.26|10
1620592220000|2021-05-09 20:30:20|26028.15|25982.15|26032.64|25986.64|26032.64|25986.64|26027.34|25981.34|10
1620592230000|2021-05-09 20:30:30|26032.27|25986.27|26027.05|25981.05|26032.41|25986.41|26027.05|25981.05|10
1620592240000|2021-05-09 20:30:40|26025.92|25979.92|26021.1|25975.1|26025.92|25979.92|26019.44|25973.44|10
1620592250000|2021-05-09 20:30:50|26020.6|25974.6|26013.09|25967.09|26020.6|25974.6|26013.09|25967.09|10
1620592260000|2021-05-09 20:31:00|26011.32|25965.32|26011.56|25965.56|26012.84|25966.84|26010.49|25964.49|10
1620592270000|2021-05-09 20:31:10|26011.3|25965.3|26010.45|25964.45|26011.32|25965.32|26009.52|25963.52|10
1620592280000|2021-05-09 20:31:20|26009.71|25963.71|26008.49|25962.49|26009.71|25963.71|26007.46|25961.46|10
1620592290000|2021-05-09 20:31:30|26008.95|25962.95|26014.14|25968.14|26014.14|25968.14|26008.95|25962.95|10
1620592300000|2021-05-09 20:31:40|26014.88|25968.88|26017.6|25971.6|26017.6|25971.6|26014.48|25968.48|10
1620592310000|2021-05-09 20:31:50|26017.56|25971.56|26021.61|25975.61|26021.85|25975.85|26017.56|25971.56|10
1620592320000|2021-05-09 20:32:00|26022.64|25976.64|26027.66|25981.66|26027.66|25981.66|26022.64|25976.64|10
1620592330000|2021-05-09 20:32:10|26028.52|25982.52|26030.88|25984.88|26031.65|25985.65|26028.52|25982.52|10
1620592340000|2021-05-09 20:32:20|26031.18|25985.18|26032.67|25986.67|26032.67|25986.67|26031.08|25985.08|10
1620592350000|2021-05-09 20:32:30|26032.89|25986.89|26046.6|26000.6|26046.6|26000.6|26032.89|25986.89|10
1620592360000|2021-05-09 20:32:40|26046.74|26000.74|26054.67|26008.67|26055.15|26009.15|26046.09|26000.09|10
1620592370000|2021-05-09 20:32:50|26054.7|26008.7|26058.36|26012.36|26058.36|26012.36|26052.56|26006.56|10
1620592380000|2021-05-09 20:33:00|26059.51|26013.51|26067.52|26021.52|26067.52|26021.52|26059.51|26013.51|10
1620592390000|2021-05-09 20:33:10|26070.69|26024.69|26072.19|26026.19|26072.51|26026.51|26070.69|26024.69|10
1620592400000|2021-05-09 20:33:20|26071.67|26025.67|26069.74|26023.74|26072.72|26026.72|26069.73|26023.73|10
1620592410000|2021-05-09 20:33:30|26070.07|26024.07|26068.72|26022.72|26070.07|26024.07|26068.47|26022.47|9
1620592420000|2021-05-09 20:33:40|26069.37|26023.37|26070.49|26024.49|26071.72|26025.72|26069.14|26023.14|10
1620592430000|2021-05-09 20:33:50|26070.04|26024.04|26070.05|26024.05|26070.45|26024.45|26068.97|26022.97|10
1620592440000|2021-05-09 20:34:00|26069.63|26023.63|26072.79|26026.79|26072.79|26026.79|26069.63|26023.63|9
1620592450000|2021-05-09 20:34:10|26072.87|26026.87|26073|26027|26074.19|26028.19|26072.87|26026.87|10
1620592460000|2021-05-09 20:34:20|26072.19|26026.19|26074.04|26028.04|26074.04|26028.04|26071.68|26025.68|10
1620592470000|2021-05-09 20:34:30|26075.19|26029.19|26074.63|26028.63|26076.98|26030.98|26074.63|26028.63|10
1620592480000|2021-05-09 20:34:40|26073.7|26027.7|26070.92|26024.92|26073.7|26027.7|26070.8|26024.8|10
1620592490000|2021-05-09 20:34:50|26071.17|26025.17|26073.77|26027.77|26074.23|26028.23|26071.17|26025.17|10
1620592500000|2021-05-09 20:35:00|26074.23|26028.23|26073.65|26027.65|26074.58|26028.58|26073.01|26027.01|10
1620592510000|2021-05-09 20:35:10|26072.86|26026.86|26074.06|26028.06|26074.41|26028.41|26072.86|26026.86|10
1620592520000|2021-05-09 20:35:20|26073.5|26027.5|26074.24|26028.24|26075.67|26029.67|26073.5|26027.5|10
1620592530000|2021-05-09 20:35:30|26073.99|26027.99|26074.01|26028.01|26074.01|26028.01|26072.29|26026.29|10
1620592540000|2021-05-09 20:35:40|26074.07|26028.07|26074.09|26028.09|26075.66|26029.66|26073.35|26027.35|10
1620592550000|2021-05-09 20:35:50|26073.12|26027.12|26072.3|26026.3|26073.7|26027.7|26072.3|26026.3|10
1620592560000|2021-05-09 20:36:00|26071.82|26025.82|26073.64|26027.64|26073.64|26027.64|26071.68|26025.68|10
1620592570000|2021-05-09 20:36:10|26073.61|26027.61|26077.93|26031.93|26077.93|26031.93|26073.48|26027.48|9
1620592580000|2021-05-09 20:36:20|26078|26032|26079.14|26033.14|26079.66|26033.66|26077.44|26031.44|9
1620592590000|2021-05-09 20:36:30|26079.44|26033.44|26082.85|26036.85|26084.66|26038.66|26079.44|26033.44|10
1620592600000|2021-05-09 20:36:40|26083.69|26037.69|26084.07|26038.07|26084.86|26038.86|26083.55|26037.55|10
1620592610000|2021-05-09 20:36:50|26084.56|26038.56|26084.63|26038.63|26085.3|26039.3|26084.34|26038.34|10
1620592620000|2021-05-09 20:37:00|26085.53|26039.53|26088.43|26042.43|26088.48|26042.48|26084.9|26038.9|10
1620592630000|2021-05-09 20:37:10|26089.21|26043.21|26095.39|26049.39|26095.39|26049.39|26088.1|26042.1|10
1620592640000|2021-05-09 20:37:20|26096.69|26050.69|26098.52|26052.52|26098.52|26052.52|26096.69|26050.69|9
1620592650000|2021-05-09 20:37:30|26099.44|26053.44|26099.88|26053.88|26100.1|26054.1|26098.08|26052.08|10
1620592660000|2021-05-09 20:37:40|26101.29|26055.29|26106.6|26060.6|26106.6|26060.6|26101.29|26055.29|10
1620592670000|2021-05-09 20:37:50|26106.89|26060.89|26108.26|26062.26|26108.26|26062.26|26106.89|26060.89|10
1620592680000|2021-05-09 20:38:00|26108.88|26062.88|26113.76|26067.76|26113.76|26067.76|26108.88|26062.88|10
1620592690000|2021-05-09 20:38:10|26113.95|26067.95|26123.06|26077.06|26123.06|26077.06|26113.76|26067.76|10
1620592700000|2021-05-09 20:38:20|26124.3|26078.3|26123.91|26077.91|26124.81|26078.81|26122.67|26076.67|10
1620592710000|2021-05-09 20:38:30|26120.76|26074.76|26119.03|26073.03|26120.76|26074.76|26117.43|26071.43|10
1620592720000|2021-05-09 20:38:40|26119.26|26073.26|26121.56|26075.56|26121.56|26075.56|26118.07|26072.07|10
1620592730000|2021-05-09 20:38:50|26122.41|26076.41|26124.45|26078.45|26124.45|26078.45|26121.98|26075.98|10
1620592740000|2021-05-09 20:39:00|26124.46|26078.46|26136.36|26090.36|26136.36|26090.36|26124.46|26078.46|10
1620592750000|2021-05-09 20:39:10|26139.46|26093.46|26151.74|26105.74|26151.74|26105.74|26139.46|26093.46|10
1620592760000|2021-05-09 20:39:20|26153.28|26107.28|26166.15|26120.15|26166.15|26120.15|26153.28|26107.28|10
1620592770000|2021-05-09 20:39:30|26164.52|26118.52|26183.87|26137.87|26183.87|26137.87|26163.94|26117.94|10
1620592780000|2021-05-09 20:39:40|26185.13|26139.13|26189.65|26143.65|26189.65|26143.65|26185.13|26139.13|10
1620592790000|2021-05-09 20:39:50|26187.17|26141.17|26196.86|26150.86|26196.86|26150.86|26187.17|26141.17|10
1620592800000|2021-05-09 20:40:00|26201.02|26155.02|26205.74|26159.74|26205.74|26159.74|26197.76|26151.76|10
1620592810000|2021-05-09 20:40:10|26205.26|26159.26|26204.97|26158.97|26206.59|26160.59|26203.51|26157.51|10
1620592820000|2021-05-09 20:40:20|26205.64|26159.64|26198.79|26152.79|26206.63|26160.63|26198.79|26152.79|10
1620592830000|2021-05-09 20:40:30|26199.82|26153.82|26188.32|26142.32|26199.82|26153.82|26188.32|26142.32|10
1620592840000|2021-05-09 20:40:40|26189.45|26143.45|26186.01|26140.01|26189.45|26143.45|26182.36|26136.36|10
1620592850000|2021-05-09 20:40:50|26185.83|26139.83|26186.1|26140.1|26186.35|26140.35|26184.95|26138.95|10
1620592860000|2021-05-09 20:41:00|26185.21|26139.21|26187.49|26141.49|26187.49|26141.49|26184.22|26138.22|10
1620592870000|2021-05-09 20:41:10|26187.26|26141.26|26189.91|26143.91|26190.19|26144.19|26186.76|26140.76|10
1620592880000|2021-05-09 20:41:20|26190.21|26144.21|26186.03|26140.03|26190.21|26144.21|26185.2|26139.2|10
1620592890000|2021-05-09 20:41:30|26186.74|26140.74|26183.84|26137.84|26187.2|26141.2|26183.84|26137.84|10
1620592900000|2021-05-09 20:41:40|26184.72|26138.72|26186.3|26140.3|26186.64|26140.64|26183.75|26137.75|10
1620592910000|2021-05-09 20:41:50|26186.65|26140.65|26187.74|26141.74|26187.74|26141.74|26184.8|26138.8|10
1620592920000|2021-05-09 20:42:00|26189.41|26143.41|26187.95|26141.95|26189.41|26143.41|26187.1|26141.1|10
1620592930000|2021-05-09 20:42:10|26187.77|26141.77|26186.53|26140.53|26187.77|26141.77|26185.41|26139.41|10
1620592940000|2021-05-09 20:42:20|26186.73|26140.73|26181.63|26135.63|26186.73|26140.73|26181.63|26135.63|10
1620592950000|2021-05-09 20:42:30|26180.48|26134.48|26170.79|26124.79|26180.48|26134.48|26170.79|26124.79|10
1620592960000|2021-05-09 20:42:40|26171.19|26125.19|26172.52|26126.52|26172.52|26126.52|26170.28|26124.28|10
1620592970000|2021-05-09 20:42:50|26172.77|26126.77|26174.18|26128.18|26174.18|26128.18|26172.33|26126.33|10
1620592980000|2021-05-09 20:43:00|26173.31|26127.31|26175.61|26129.61|26175.81|26129.81|26172.23|26126.23|10
1620592990000|2021-05-09 20:43:10|26176.56|26130.56|26173.58|26127.58|26176.56|26130.56|26172.98|26126.98|10
1620593000000|2021-05-09 20:43:20|26173.69|26127.69|26175.23|26129.23|26175.23|26129.23|26173.26|26127.26|10
1620593010000|2021-05-09 20:43:30|26173.65|26127.65|26167.11|26121.11|26173.65|26127.65|26167.11|26121.11|10
1620593020000|2021-05-09 20:43:40|26165.99|26119.99|26154.47|26108.47|26165.99|26119.99|26154.47|26108.47|10
1620593030000|2021-05-09 20:43:50|26151.09|26105.09|26143.43|26097.43|26151.09|26105.09|26143.12|26097.12|10
1620593040000|2021-05-09 20:44:00|26142.66|26096.66|26143.79|26097.79|26143.79|26097.79|26140.12|26094.12|10
1620593050000|2021-05-09 20:44:10|26144.04|26098.04|26147.91|26101.91|26147.91|26101.91|26143.79|26097.79|10
1620593060000|2021-05-09 20:44:20|26148.09|26102.09|26150.07|26104.07|26150.07|26104.07|26148.09|26102.09|9
1620593070000|2021-05-09 20:44:30|26150.41|26104.41|26142.03|26096.03|26151.18|26105.18|26142.03|26096.03|10
1620593080000|2021-05-09 20:44:40|26141.07|26095.07|26142.94|26096.94|26142.94|26096.94|26140.63|26094.63|10
1620593090000|2021-05-09 20:44:50|26142.24|26096.24|26139.44|26093.44|26142.24|26096.24|26138.78|26092.78|10
1620593100000|2021-05-09 20:45:00|26138.91|26092.91|26139.46|26093.46|26139.79|26093.79|26137.68|26091.68|10
1620593110000|2021-05-09 20:45:10|26140.35|26094.35|26141.66|26095.66|26141.66|26095.66|26139.96|26093.96|9
1620593120000|2021-05-09 20:45:20|26142.02|26096.02|26146.78|26100.78|26148.61|26102.61|26142.02|26096.02|10
1620593130000|2021-05-09 20:45:30|26145.76|26099.76|26139.81|26093.81|26145.76|26099.76|26139.45|26093.45|10
1620593140000|2021-05-09 20:45:40|26142.25|26096.25|26157.86|26111.86|26157.86|26111.86|26142.25|26096.25|10
1620593150000|2021-05-09 20:45:50|26157.84|26111.84|26157.44|26111.44|26160.08|26114.08|26154.98|26108.98|10
1620593160000|2021-05-09 20:46:00|26159.75|26113.75|26167.86|26121.86|26167.86|26121.86|26159.75|26113.75|10
1620593170000|2021-05-09 20:46:10|26168.99|26122.99|26172.68|26126.68|26172.95|26126.95|26168.99|26122.99|10
1620593180000|2021-05-09 20:46:20|26171.68|26125.68|26163.18|26117.18|26171.68|26125.68|26163.18|26117.18|10
1620593190000|2021-05-09 20:46:30|26162.09|26116.09|26151.7|26105.7|26162.09|26116.09|26151.5|26105.5|10
1620593200000|2021-05-09 20:46:40|26149.95|26103.95|26151.91|26105.91|26152.62|26106.62|26147.58|26101.58|10
1620593210000|2021-05-09 20:46:50|26151.47|26105.47|26148.07|26102.07|26151.47|26105.47|26147.95|26101.95|10
1620593220000|2021-05-09 20:47:00|26148.5|26102.5|26155.29|26109.29|26155.62|26109.62|26148.5|26102.5|10
1620593230000|2021-05-09 20:47:10|26155.1|26109.1|26150.67|26104.67|26155.1|26109.1|26150.67|26104.67|10
1620593240000|2021-05-09 20:47:20|26150.03|26104.03|26151.32|26105.32|26154.3|26108.3|26150.03|26104.03|10
1620593250000|2021-05-09 20:47:30|26151.27|26105.27|26149.36|26103.36|26151.27|26105.27|26148.91|26102.91|10
1620593260000|2021-05-09 20:47:40|26148.27|26102.27|26152.12|26106.12|26152.12|26106.12|26147.5|26101.5|9
1620593270000|2021-05-09 20:47:50|26153.62|26107.62|26154|26108|26154.26|26108.26|26151.7|26105.7|10
1620593280000|2021-05-09 20:48:00|26153.45|26107.45|26156.25|26110.25|26156.57|26110.57|26153.13|26107.13|10
1620593290000|2021-05-09 20:48:10|26156.66|26110.66|26155.15|26109.15|26156.66|26110.66|26152.46|26106.46|10
1620593300000|2021-05-09 20:48:20|26154.91|26108.91|26158.44|26112.44|26158.44|26112.44|26154.91|26108.91|10
1620593310000|2021-05-09 20:48:30|26159.11|26113.11|26160.95|26114.95|26162.17|26116.17|26159|26113|10
1620593320000|2021-05-09 20:48:40|26160.89|26114.89|26158.82|26112.82|26161.56|26115.56|26157.77|26111.77|10
1620593330000|2021-05-09 20:48:50|26162.87|26116.87|26165.49|26119.49|26165.98|26119.98|26162.74|26116.74|10
1620593340000|2021-05-09 20:49:00|26165.53|26119.53|26170.06|26124.06|26170.06|26124.06|26165.53|26119.53|10
1620593350000|2021-05-09 20:49:10|26170.13|26124.13|26170.84|26124.84|26171.49|26125.49|26168.55|26122.55|10
1620593360000|2021-05-09 20:49:20|26171.27|26125.27|26171.98|26125.98|26172.66|26126.66|26170.67|26124.67|10
1620593370000|2021-05-09 20:49:30|26171.85|26125.85|26174.26|26128.26|26174.26|26128.26|26169.71|26123.71|10
1620593380000|2021-05-09 20:49:40|26175.32|26129.32|26178.49|26132.49|26178.49|26132.49|26175.32|26129.32|10
1620593390000|2021-05-09 20:49:50|26178.74|26132.74|26177.61|26131.61|26179.4|26133.4|26177.6|26131.6|10
1620593400000|2021-05-09 20:50:00|26177.62|26131.62|26175.94|26129.94|26177.62|26131.62|26175.44|26129.44|10
1620593410000|2021-05-09 20:50:10|26175.85|26129.85|26175.14|26129.14|26176.07|26130.07|26174.63|26128.63|10
1620593420000|2021-05-09 20:50:20|26175.54|26129.54|26178.07|26132.07|26178.07|26132.07|26175.27|26129.27|10
1620593430000|2021-05-09 20:50:30|26176.85|26130.85|26173.03|26127.03|26176.85|26130.85|26173.03|26127.03|10
1620593440000|2021-05-09 20:50:40|26173.01|26127.01|26168.56|26122.56|26173.1|26127.1|26168.49|26122.49|10
1620593450000|2021-05-09 20:50:50|26167.76|26121.76|26167.59|26121.59|26169.34|26123.34|26167.59|26121.59|10
1620593460000|2021-05-09 20:51:00|26166.79|26120.79|26167.64|26121.64|26168.31|26122.31|26166.79|26120.79|10
1620593470000|2021-05-09 20:51:10|26168.92|26122.92|26170.5|26124.5|26170.5|26124.5|26168.92|26122.92|10
1620593480000|2021-05-09 20:51:20|26170.54|26124.54|26168.6|26122.6|26172.54|26126.54|26168.38|26122.38|10
1620593490000|2021-05-09 20:51:30|26168.18|26122.18|26170.97|26124.97|26170.97|26124.97|26167.69|26121.69|10
1620593500000|2021-05-09 20:51:40|26170.72|26124.72|26173.04|26127.04|26173.04|26127.04|26170.72|26124.72|10
1620593510000|2021-05-09 20:51:50|26173.77|26127.77|26172.04|26126.04|26174.06|26128.06|26171.36|26125.36|10
1620593520000|2021-05-09 20:52:00|26174.74|26128.74|26175.5|26129.5|26176.79|26130.79|26174.74|26128.74|10
1620593530000|2021-05-09 20:52:10|26175.15|26129.15|26167.11|26121.11|26175.15|26129.15|26167.11|26121.11|10
1620593540000|2021-05-09 20:52:20|26165.32|26119.32|26165.31|26119.31|26165.32|26119.32|26164.17|26118.17|10
1620593550000|2021-05-09 20:52:30|26165.76|26119.76|26161.62|26115.62|26165.76|26119.76|26161.09|26115.09|10
1620593560000|2021-05-09 20:52:40|26160.43|26114.43|26159.45|26113.45|26161.42|26115.42|26159.44|26113.44|10
1620593570000|2021-05-09 20:52:50|26159.95|26113.95|26157.87|26111.87|26160.57|26114.57|26157.61|26111.61|10
1620593580000|2021-05-09 20:53:00|26157.66|26111.66|26158.52|26112.52|26159.7|26113.7|26157.66|26111.66|10
1620593590000|2021-05-09 20:53:10|26158.58|26112.58|26156.62|26110.62|26158.58|26112.58|26156.62|26110.62|10
1620593600000|2021-05-09 20:53:20|26157.64|26111.64|26154.7|26108.7|26157.64|26111.64|26154.7|26108.7|10
1620593610000|2021-05-09 20:53:30|26153.14|26107.14|26151.46|26105.46|26153.14|26107.14|26150.77|26104.77|9
1620593620000|2021-05-09 20:53:40|26151.12|26105.12|26150.18|26104.18|26151.12|26105.12|26150.18|26104.18|10
1620593630000|2021-05-09 20:53:50|26150.22|26104.22|26148.5|26102.5|26150.33|26104.33|26148.46|26102.46|10
1620593640000|2021-05-09 20:54:00|26147.95|26101.95|26149.46|26103.46|26149.99|26103.99|26147.95|26101.95|10
1620593650000|2021-05-09 20:54:10|26149.73|26103.73|26151.02|26105.02|26151.02|26105.02|26149.73|26103.73|10
1620593660000|2021-05-09 20:54:20|26151.11|26105.11|26150.91|26104.91|26152.28|26106.28|26150.91|26104.91|9
1620593670000|2021-05-09 20:54:30|26150.9|26104.9|26153.14|26107.14|26153.14|26107.14|26150.81|26104.81|10
1620593680000|2021-05-09 20:54:40|26154.12|26108.12|26154.36|26108.36|26155.44|26109.44|26153.62|26107.62|10
1620593690000|2021-05-09 20:54:50|26155.24|26109.24|26149.73|26103.73|26155.24|26109.24|26149.03|26103.03|10
1620593700000|2021-05-09 20:55:00|26147.09|26101.09|26146.16|26100.16|26147.52|26101.52|26145.98|26099.98|10
1620593710000|2021-05-09 20:55:10|26145.49|26099.49|26150.02|26104.02|26150.02|26104.02|26145|26099|10
1620593720000|2021-05-09 20:55:20|26149.22|26103.22|26145.81|26099.81|26149.22|26103.22|26144.9|26098.9|10
1620593730000|2021-05-09 20:55:30|26147.49|26101.49|26151.55|26105.55|26152.49|26106.49|26147.49|26101.49|10
1620593740000|2021-05-09 20:55:40|26152.4|26106.4|26158.35|26112.35|26158.63|26112.63|26152.4|26106.4|10
1620593750000|2021-05-09 20:55:50|26158.27|26112.27|26156.05|26110.05|26160.26|26114.26|26156.05|26110.05|10
1620593760000|2021-05-09 20:56:00|26155.35|26109.35|26161.2|26115.2|26161.2|26115.2|26151.23|26105.23|10
1620593770000|2021-05-09 20:56:10|26163.54|26117.54|26170.18|26124.18|26170.18|26124.18|26163.32|26117.32|10
1620593780000|2021-05-09 20:56:20|26173.29|26127.29|26182.67|26136.67|26182.67|26136.67|26173.29|26127.29|10
1620593790000|2021-05-09 20:56:30|26182.53|26136.53|26187.06|26141.06|26187.06|26141.06|26182.53|26136.53|10
1620593800000|2021-05-09 20:56:40|26190.25|26144.25|26193.24|26147.24|26195.74|26149.74|26190.25|26144.25|10
1620593810000|2021-05-09 20:56:50|26192.25|26146.25|26194.62|26148.62|26194.62|26148.62|26189.59|26143.59|10
1620593820000|2021-05-09 20:57:00|26195.31|26149.31|26195.08|26149.08|26199.02|26153.02|26195.08|26149.08|10
1620593830000|2021-05-09 20:57:10|26194.19|26148.19|26191.39|26145.39|26194.19|26148.19|26191.11|26145.11|10
1620593840000|2021-05-09 20:57:20|26190.33|26144.33|26193.55|26147.55|26193.55|26147.55|26189.32|26143.32|10
1620593850000|2021-05-09 20:57:30|26191.1|26145.1|26190.88|26144.88|26191.1|26145.1|26187.5|26141.5|10
1620593860000|2021-05-09 20:57:40|26191.52|26145.52|26186.27|26140.27|26193.52|26147.52|26186.27|26140.27|10
1620593870000|2021-05-09 20:57:50|26187.78|26141.78|26194.7|26148.7|26194.7|26148.7|26187.78|26141.78|10
1620593880000|2021-05-09 20:58:00|26194.53|26148.53|26193.02|26147.02|26195.59|26149.59|26192.71|26146.71|10
1620593890000|2021-05-09 20:58:10|26192.08|26146.08|26193.85|26147.85|26193.85|26147.85|26191.04|26145.04|10
1620593900000|2021-05-09 20:58:20|26193.58|26147.58|26196.09|26150.09|26196.09|26150.09|26193.58|26147.58|10
1620593910000|2021-05-09 20:58:30|26196.15|26150.15|26194.94|26148.94|26196.15|26150.15|26194.39|26148.39|10
1620593920000|2021-05-09 20:58:40|26195.07|26149.07|26195.14|26149.14|26195.99|26149.99|26193.02|26147.02|10
1620593930000|2021-05-09 20:58:50|26198.64|26152.64|26199.64|26153.64|26199.89|26153.89|26196.4|26150.4|10
1620593940000|2021-05-09 20:59:00|26197.18|26151.18|26196.27|26150.27|26197.78|26151.78|26194.81|26148.81|10
1620593950000|2021-05-09 20:59:10|26196.83|26150.83|26195.77|26149.77|26198.51|26152.51|26195.77|26149.77|9
1620593960000|2021-05-09 20:59:20|26194.6|26148.6|26192.18|26146.18|26194.6|26148.6|26191.52|26145.52|10
1620593970000|2021-05-09 20:59:30|26192.43|26146.43|26193.27|26147.27|26193.47|26147.47|26192.43|26146.43|10
1620593980000|2021-05-09 20:59:40|26194.27|26148.27|26194.26|26148.26|26194.9|26148.9|26192.94|26146.94|10
1620593990000|2021-05-09 20:59:50|26195.22|26149.22|26196.08|26150.08|26196.08|26150.08|26194.24|26148.24|10
1620594000000|2021-05-09 21:00:00|26196.64|26150.64|26197.89|26151.89|26199.75|26153.75|26196.64|26150.64|10
1620594010000|2021-05-09 21:00:10|26194.22|26148.22|26201.24|26155.24|26201.24|26155.24|26193.27|26147.27|10
1620594020000|2021-05-09 21:00:20|26200.32|26154.32|26204.15|26158.15|26205.39|26159.39|26199.47|26153.47|10
1620594030000|2021-05-09 21:00:30|26205.1|26159.1|26210.6|26164.6|26210.6|26164.6|26199.99|26153.99|10
1620594040000|2021-05-09 21:00:40|26212.59|26166.59|26210.08|26164.08|26214.62|26168.62|26208.38|26162.38|10
1620594050000|2021-05-09 21:00:50|26209.94|26163.94|26211.45|26165.45|26211.47|26165.47|26206.98|26160.98|10
1620594060000|2021-05-09 21:01:00|26212.17|26166.17|26218.27|26172.27|26218.36|26172.36|26212.17|26166.17|9
1620594070000|2021-05-09 21:01:10|26219.17|26173.17|26219.19|26173.19|26219.34|26173.34|26217.33|26171.33|10
1620594080000|2021-05-09 21:01:20|26217.72|26171.72|26220.85|26174.85|26224.52|26178.52|26217.72|26171.72|10
1620594090000|2021-05-09 21:01:30|26219.8|26173.8|26210.64|26164.64|26220.22|26174.22|26210.64|26164.64|10
1620594100000|2021-05-09 21:01:40|26208.19|26162.19|26211.42|26165.42|26211.42|26165.42|26205.46|26159.46|10
1620594110000|2021-05-09 21:01:50|26212.9|26166.9|26215.3|26169.3|26217.07|26171.07|26212.9|26166.9|10
1620594120000|2021-05-09 21:02:00|26215.41|26169.41|26215.59|26169.59|26215.59|26169.59|26213.38|26167.38|10
1620594130000|2021-05-09 21:02:10|26216.95|26170.95|26222.92|26176.92|26222.92|26176.92|26216.72|26170.72|10
1620594140000|2021-05-09 21:02:20|26223.21|26177.21|26218.19|26172.19|26224.14|26178.14|26218.18|26172.18|10
1620594150000|2021-05-09 21:02:30|26218.96|26172.96|26226.99|26180.99|26227.87|26181.87|26218.23|26172.23|10
1620594160000|2021-05-09 21:02:40|26227.6|26181.6|26227.87|26181.87|26230.39|26184.39|26227.35|26181.35|10
1620594170000|2021-05-09 21:02:50|26225.94|26179.94|26221.58|26175.58|26226.26|26180.26|26219.79|26173.79|10
1620594180000|2021-05-09 21:03:00|26222.76|26176.76|26228.27|26182.27|26228.27|26182.27|26222.26|26176.26|10
1620594190000|2021-05-09 21:03:10|26228.14|26182.14|26230.91|26184.91|26231.33|26185.33|26227.89|26181.89|10
1620594200000|2021-05-09 21:03:20|26231.38|26185.38|26224.17|26178.17|26231.38|26185.38|26223.92|26177.92|9
1620594210000|2021-05-09 21:03:30|26224.05|26178.05|26224.78|26178.78|26224.88|26178.88|26224.05|26178.05|9
1620594220000|2021-05-09 21:03:40|26224.17|26178.17|26224.42|26178.42|26224.67|26178.67|26222.92|26176.92|10
1620594230000|2021-05-09 21:03:50|26223.34|26177.34|26222.65|26176.65|26224.06|26178.06|26221.79|26175.79|9
1620594240000|2021-05-09 21:04:00|26222.59|26176.59|26223.72|26177.72|26223.72|26177.72|26221.78|26175.78|10
1620594250000|2021-05-09 21:04:10|26223.4|26177.4|26225.18|26179.18|26225.27|26179.27|26222.76|26176.76|10
1620594260000|2021-05-09 21:04:20|26226.43|26180.43|26226.7|26180.7|26227.12|26181.12|26225.91|26179.91|10
1620594270000|2021-05-09 21:04:30|26226.18|26180.18|26227.91|26181.91|26227.91|26181.91|26225.52|26179.52|10
1620594280000|2021-05-09 21:04:40|26228.36|26182.36|26229.68|26183.68|26229.68|26183.68|26228.36|26182.36|9
1620594290000|2021-05-09 21:04:50|26230.49|26184.49|26232.01|26186.01|26232.01|26186.01|26230.29|26184.29|10
1620594300000|2021-05-09 21:05:00|26232.28|26186.28|26236.87|26190.87|26236.87|26190.87|26232.28|26186.28|10
1620594310000|2021-05-09 21:05:10|26239.07|26193.07|26236.71|26190.71|26240.83|26194.83|26236.02|26190.02|10
1620594320000|2021-05-09 21:05:20|26236.48|26190.48|26238.59|26192.59|26238.59|26192.59|26234|26188|10
1620594330000|2021-05-09 21:05:30|26240.34|26194.34|26234.27|26188.27|26242.55|26196.55|26234.27|26188.27|10
1620594340000|2021-05-09 21:05:40|26234.09|26188.09|26233.04|26187.04|26234.2|26188.2|26232.72|26186.72|10
1620594350000|2021-05-09 21:05:50|26232.36|26186.36|26231.62|26185.62|26232.36|26186.36|26229.49|26183.49|10
1620594360000|2021-05-09 21:06:00|26231.97|26185.97|26229.37|26183.37|26231.97|26185.97|26227.9|26181.9|10
1620594370000|2021-05-09 21:06:10|26231.28|26185.28|26233.21|26187.21|26233.91|26187.91|26231.11|26185.11|10
1620594380000|2021-05-09 21:06:20|26233.65|26187.65|26234.43|26188.43|26234.91|26188.91|26233.48|26187.48|10
1620594390000|2021-05-09 21:06:30|26234.01|26188.01|26244.65|26198.65|26244.65|26198.65|26233.06|26187.06|10
1620594400000|2021-05-09 21:06:40|26245.05|26199.05|26249.32|26203.32|26249.32|26203.32|26244.03|26198.03|10
1620594410000|2021-05-09 21:06:50|26255.09|26209.09|26265.58|26219.58|26265.92|26219.92|26255.09|26209.09|10
1620594420000|2021-05-09 21:07:00|26264.46|26218.46|26264.8|26218.8|26265.89|26219.89|26261.78|26215.78|10
1620594430000|2021-05-09 21:07:10|26265.29|26219.29|26268.27|26222.27|26268.27|26222.27|26264.15|26218.15|10
1620594440000|2021-05-09 21:07:20|26268.16|26222.16|26271.14|26225.14|26271.14|26225.14|26268.16|26222.16|10
1620594450000|2021-05-09 21:07:30|26272.51|26226.51|26272.73|26226.73|26273.11|26227.11|26271.83|26225.83|10
1620594460000|2021-05-09 21:07:40|26273.93|26227.93|26269.21|26223.21|26274.01|26228.01|26269.21|26223.21|10
1620594470000|2021-05-09 21:07:50|26268.72|26222.72|26270.65|26224.65|26270.65|26224.65|26267.86|26221.86|10
1620594480000|2021-05-09 21:08:00|26270.42|26224.42|26270.83|26224.83|26270.83|26224.83|26268.64|26222.64|9
1620594490000|2021-05-09 21:08:10|26271.22|26225.22|26274.95|26228.95|26274.95|26228.95|26271.22|26225.22|10
1620594500000|2021-05-09 21:08:20|26273.98|26227.98|26277.76|26231.76|26278.39|26232.39|26273.98|26227.98|10
1620594510000|2021-05-09 21:08:30|26278.62|26232.62|26280.51|26234.51|26280.84|26234.84|26278.62|26232.62|10
1620594520000|2021-05-09 21:08:40|26281.63|26235.63|26283.36|26237.36|26283.55|26237.55|26281.37|26235.37|10
1620594530000|2021-05-09 21:08:50|26284.18|26238.18|26284.05|26238.05|26285.75|26239.75|26284.05|26238.05|10
1620594540000|2021-05-09 21:09:00|26284.27|26238.27|26286|26240|26287.79|26241.79|26284.27|26238.27|9
1620594550000|2021-05-09 21:09:10|26284|26238|26280.41|26234.41|26284|26238|26278.91|26232.91|10
1620594560000|2021-05-09 21:09:20|26279.72|26233.72|26279.1|26233.1|26281.34|26235.34|26278.5|26232.5|10
1620594570000|2021-05-09 21:09:30|26276.68|26230.68|26270.09|26224.09|26276.68|26230.68|26270.09|26224.09|10
1620594580000|2021-05-09 21:09:40|26269.52|26223.52|26267.92|26221.92|26269.72|26223.72|26267.92|26221.92|10
1620594590000|2021-05-09 21:09:50|26267.44|26221.44|26255.1|26209.1|26267.44|26221.44|26255.1|26209.1|10
1620594600000|2021-05-09 21:10:00|26254.98|26208.98|26261.55|26215.55|26261.62|26215.62|26254.78|26208.78|10
1620594610000|2021-05-09 21:10:10|26262.47|26216.47|26272.6|26226.6|26272.6|26226.6|26262.47|26216.47|10
1620594620000|2021-05-09 21:10:20|26272.47|26226.47|26268.47|26222.47|26272.47|26226.47|26268.47|26222.47|10
1620594630000|2021-05-09 21:10:30|26268.04|26222.04|26265.44|26219.44|26268.04|26222.04|26265.44|26219.44|10
1620594640000|2021-05-09 21:10:40|26266.06|26220.06|26262.13|26216.13|26266.06|26220.06|26262.13|26216.13|10
1620594650000|2021-05-09 21:10:50|26261.92|26215.92|26259.51|26213.51|26262.59|26216.59|26259.51|26213.51|10
1620594660000|2021-05-09 21:11:00|26257.92|26211.92|26264.9|26218.9|26265.13|26219.13|26257.92|26211.92|10
1620594670000|2021-05-09 21:11:10|26267.43|26221.43|26278.64|26232.64|26283.15|26237.15|26267.43|26221.43|10
1620594680000|2021-05-09 21:11:20|26280.47|26234.47|26288.03|26242.03|26289.13|26243.13|26280.47|26234.47|10
1620594690000|2021-05-09 21:11:30|26288.09|26242.09|26280.9|26234.9|26288.26|26242.26|26280.9|26234.9|10
1620594700000|2021-05-09 21:11:40|26280.81|26234.81|26278.47|26232.47|26280.81|26234.81|26278.47|26232.47|10
1620594710000|2021-05-09 21:11:50|26280.03|26234.03|26282.32|26236.32|26282.91|26236.91|26279.7|26233.7|10
1620594720000|2021-05-09 21:12:00|26280.94|26234.94|26278.96|26232.96|26281.09|26235.09|26278.96|26232.96|10
1620594730000|2021-05-09 21:12:10|26279.16|26233.16|26280.9|26234.9|26280.9|26234.9|26279.16|26233.16|9
1620594740000|2021-05-09 21:12:20|26281.6|26235.6|26282.02|26236.02|26282.68|26236.68|26280.47|26234.47|10
1620594750000|2021-05-09 21:12:30|26282.31|26236.31|26280.2|26234.2|26284.9|26238.9|26280|26234|10
1620594760000|2021-05-09 21:12:40|26280.11|26234.11|26285.6|26239.6|26285.89|26239.89|26280.11|26234.11|10
1620594770000|2021-05-09 21:12:50|26287.08|26241.08|26280.81|26234.81|26287.87|26241.87|26280.81|26234.81|10
1620594780000|2021-05-09 21:13:00|26280.09|26234.09|26275.02|26229.02|26280.09|26234.09|26273.51|26227.51|10
1620594790000|2021-05-09 21:13:10|26275.63|26229.63|26280.21|26234.21|26282.49|26236.49|26275.63|26229.63|10
1620594800000|2021-05-09 21:13:20|26282.22|26236.22|26283.97|26237.97|26286.91|26240.91|26282.22|26236.22|10
1620594810000|2021-05-09 21:13:30|26283.68|26237.68|26281.81|26235.81|26286.38|26240.38|26280.33|26234.33|10
1620594820000|2021-05-09 21:13:40|26282.4|26236.4|26286.21|26240.21|26286.91|26240.91|26282.4|26236.4|10
1620594830000|2021-05-09 21:13:50|26287.02|26241.02|26285.63|26239.63|26287.5|26241.5|26285.63|26239.63|10
1620594840000|2021-05-09 21:14:00|26286.56|26240.56|26289.19|26243.19|26289.39|26243.39|26285.66|26239.66|10
1620594850000|2021-05-09 21:14:10|26288.57|26242.57|26288.49|26242.49|26288.78|26242.78|26286.86|26240.86|10
1620594860000|2021-05-09 21:14:20|26286.64|26240.64|26291.56|26245.56|26291.56|26245.56|26286.64|26240.64|9
1620594870000|2021-05-09 21:14:30|26292.75|26246.75|26290.9|26244.9|26294.3|26248.3|26290.9|26244.9|10
1620594880000|2021-05-09 21:14:40|26291.28|26245.28|26289.59|26243.59|26291.28|26245.28|26288.82|26242.82|10
1620594890000|2021-05-09 21:14:50|26288.45|26242.45|26289.39|26243.39|26289.39|26243.39|26288.45|26242.45|10
1620594900000|2021-05-09 21:15:00|26289.03|26243.03|26287.09|26241.09|26289.03|26243.03|26287.09|26241.09|10
1620594910000|2021-05-09 21:15:10|26288.98|26242.98|26289.07|26243.07|26289.66|26243.66|26288.33|26242.33|10
1620594920000|2021-05-09 21:15:20|26289.04|26243.04|26284.29|26238.29|26289.04|26243.04|26283.94|26237.94|10
1620594930000|2021-05-09 21:15:30|26283.9|26237.9|26280.65|26234.65|26283.9|26237.9|26279.46|26233.46|10
1620594940000|2021-05-09 21:15:40|26280.77|26234.77|26286.25|26240.25|26286.25|26240.25|26280.4|26234.4|9
1620594950000|2021-05-09 21:15:50|26287.87|26241.87|26288.11|26242.11|26288.86|26242.86|26287.36|26241.36|10
1620594960000|2021-05-09 21:16:00|26287.06|26241.06|26287.01|26241.01|26287.81|26241.81|26286.44|26240.44|10
1620594970000|2021-05-09 21:16:10|26286.23|26240.23|26280.99|26234.99|26286.23|26240.23|26280.92|26234.92|10
1620594980000|2021-05-09 21:16:20|26280.48|26234.48|26279.9|26233.9|26280.48|26234.48|26277.96|26231.96|10
1620594990000|2021-05-09 21:16:30|26279.68|26233.68|26276.98|26230.98|26279.68|26233.68|26276.98|26230.98|10
1620595000000|2021-05-09 21:16:40|26277.05|26231.05|26280.47|26234.47|26280.47|26234.47|26277.05|26231.05|9
1620595010000|2021-05-09 21:16:50|26280.15|26234.15|26280.65|26234.65|26280.84|26234.84|26279.52|26233.52|9
1620595020000|2021-05-09 21:17:00|26280.53|26234.53|26284.12|26238.12|26284.15|26238.15|26280.29|26234.29|10
1620595030000|2021-05-09 21:17:10|26284.51|26238.51|26280.4|26234.4|26284.51|26238.51|26280.4|26234.4|10
1620595040000|2021-05-09 21:17:20|26278.03|26232.03|26270.32|26224.32|26278.03|26232.03|26270.18|26224.18|10
1620595050000|2021-05-09 21:17:30|26268.21|26222.21|26265.53|26219.53|26268.21|26222.21|26265.16|26219.16|10
1620595060000|2021-05-09 21:17:40|26266.59|26220.59|26264.34|26218.34|26266.59|26220.59|26263.77|26217.77|10
1620595070000|2021-05-09 21:17:50|26263.75|26217.75|26260.58|26214.58|26263.75|26217.75|26260.58|26214.58|10
1620595080000|2021-05-09 21:18:00|26260.04|26214.04|26260.49|26214.49|26260.9|26214.9|26259.11|26213.11|10
1620595090000|2021-05-09 21:18:10|26260.14|26214.14|26258.13|26212.13|26260.66|26214.66|26257.78|26211.78|10
1620595100000|2021-05-09 21:18:20|26257.42|26211.42|26257.52|26211.52|26259.14|26213.14|26257.28|26211.28|10
1620595110000|2021-05-09 21:18:30|26254.1|26208.1|26252.78|26206.78|26254.1|26208.1|26252.22|26206.22|10
1620595120000|2021-05-09 21:18:40|26253|26207|26261.16|26215.16|26261.16|26215.16|26253|26207|10
1620595130000|2021-05-09 21:18:50|26261.61|26215.61|26270.07|26224.07|26270.07|26224.07|26261.61|26215.61|10
1620595140000|2021-05-09 21:19:00|26269.7|26223.7|26271.26|26225.26|26272.05|26226.05|26269.7|26223.7|10
1620595150000|2021-05-09 21:19:10|26271.17|26225.17|26268.98|26222.98|26271.17|26225.17|26268.72|26222.72|10
1620595160000|2021-05-09 21:19:20|26269.4|26223.4|26266.05|26220.05|26269.4|26223.4|26265.56|26219.56|10
1620595170000|2021-05-09 21:19:30|26266.24|26220.24|26264.5|26218.5|26266.67|26220.67|26264.5|26218.5|10
1620595180000|2021-05-09 21:19:40|26264.82|26218.82|26268.48|26222.48|26268.76|26222.76|26264.18|26218.18|10
1620595190000|2021-05-09 21:19:50|26268.43|26222.43|26271.48|26225.48|26272.14|26226.14|26268.43|26222.43|10
1620595200000|2021-05-09 21:20:00|26270.51|26224.51|26270.95|26224.95|26271.02|26225.02|26269.51|26223.51|10
1620595210000|2021-05-09 21:20:10|26270.87|26224.87|26271.9|26225.9|26272.06|26226.06|26270.74|26224.74|10
1620595220000|2021-05-09 21:20:20|26273.06|26227.06|26270.86|26224.86|26273.06|26227.06|26270.86|26224.86|10
1620595230000|2021-05-09 21:20:30|26271.33|26225.33|26271.65|26225.65|26272.02|26226.02|26269.37|26223.37|10
1620595240000|2021-05-09 21:20:40|26270.91|26224.91|26274.09|26228.09|26274.09|26228.09|26270.91|26224.91|10
1620595250000|2021-05-09 21:20:50|26274.88|26228.88|26276.24|26230.24|26276.45|26230.45|26274.3|26228.3|10
1620595260000|2021-05-09 21:21:00|26276.67|26230.67|26277.01|26231.01|26277.74|26231.74|26275.68|26229.68|10
1620595270000|2021-05-09 21:21:10|26277.15|26231.15|26276.77|26230.77|26277.26|26231.26|26276.3|26230.3|9
1620595280000|2021-05-09 21:21:20|26277.37|26231.37|26273.46|26227.46|26277.37|26231.37|26273.22|26227.22|10
1620595290000|2021-05-09 21:21:30|26273.67|26227.67|26272.76|26226.76|26273.69|26227.69|26272.62|26226.62|10
1620595300000|2021-05-09 21:21:40|26272.44|26226.44|26272.34|26226.34|26273.68|26227.68|26272.32|26226.32|9
1620595310000|2021-05-09 21:21:50|26272.35|26226.35|26273.19|26227.19|26273.86|26227.86|26272.35|26226.35|10
1620595320000|2021-05-09 21:22:00|26273.35|26227.35|26273.01|26227.01|26273.35|26227.35|26271.74|26225.74|9
1620595330000|2021-05-09 21:22:10|26273.83|26227.83|26271.67|26225.67|26273.83|26227.83|26271.67|26225.67|10
1620595340000|2021-05-09 21:22:20|26271.98|26225.98|26271.92|26225.92|26272.73|26226.73|26271.13|26225.13|10
1620595350000|2021-05-09 21:22:30|26273.06|26227.06|26274.15|26228.15|26274.35|26228.35|26271.78|26225.78|10
1620595360000|2021-05-09 21:22:40|26273.61|26227.61|26270.76|26224.76|26273.61|26227.61|26270.46|26224.46|10
1620595370000|2021-05-09 21:22:50|26270.2|26224.2|26265.43|26219.43|26270.2|26224.2|26265.43|26219.43|10
1620595380000|2021-05-09 21:23:00|26266.02|26220.02|26265.99|26219.99|26266.22|26220.22|26265.45|26219.45|9
1620595390000|2021-05-09 21:23:10|26266.02|26220.02|26264.19|26218.19|26266.02|26220.02|26264.19|26218.19|9
1620595400000|2021-05-09 21:23:20|26263.98|26217.98|26264.16|26218.16|26264.19|26218.19|26263.36|26217.36|10
1620595410000|2021-05-09 21:23:30|26264|26218|26263.81|26217.81|26264.9|26218.9|26263.01|26217.01|10
1620595420000|2021-05-09 21:23:40|26264.38|26218.38|26271.52|26225.52|26271.52|26225.52|26264.38|26218.38|10
1620595430000|2021-05-09 21:23:50|26271.67|26225.67|26274.74|26228.74|26274.74|26228.74|26271.67|26225.67|10
1620595440000|2021-05-09 21:24:00|26273.75|26227.75|26263.76|26217.76|26273.75|26227.75|26263.21|26217.21|10
1620595450000|2021-05-09 21:24:10|26263.43|26217.43|26263.36|26217.36|26264.17|26218.17|26263.17|26217.17|10
1620595460000|2021-05-09 21:24:20|26264.11|26218.11|26262.47|26216.47|26264.77|26218.77|26262.47|26216.47|10
1620595470000|2021-05-09 21:24:30|26259.3|26213.3|26256.08|26210.08|26259.3|26213.3|26251.38|26205.38|10
1620595480000|2021-05-09 21:24:40|26257.89|26211.89|26269.74|26223.74|26269.74|26223.74|26257.89|26211.89|10
1620595490000|2021-05-09 21:24:50|26270.07|26224.07|26271.63|26225.63|26271.83|26225.83|26270.07|26224.07|10
1620595500000|2021-05-09 21:25:00|26271.8|26225.8|26274.32|26228.32|26274.32|26228.32|26271.68|26225.68|10
1620595510000|2021-05-09 21:25:10|26275.56|26229.56|26278.07|26232.07|26278.07|26232.07|26274.21|26228.21|10
1620595520000|2021-05-09 21:25:20|26278.23|26232.23|26269.9|26223.9|26279.19|26233.19|26269.9|26223.9|10
1620595530000|2021-05-09 21:25:30|26271.34|26225.34|26266.28|26220.28|26271.34|26225.34|26266.28|26220.28|10
1620595540000|2021-05-09 21:25:40|26265.62|26219.62|26268.01|26222.01|26268.01|26222.01|26265.39|26219.39|10
1620595550000|2021-05-09 21:25:50|26267.69|26221.69|26269.41|26223.41|26269.41|26223.41|26266.8|26220.8|10
1620595560000|2021-05-09 21:26:00|26269.24|26223.24|26266.44|26220.44|26269.28|26223.28|26266.44|26220.44|10
1620595570000|2021-05-09 21:26:10|26265.96|26219.96|26269.9|26223.9|26269.9|26223.9|26264.05|26218.05|10
1620595580000|2021-05-09 21:26:20|26269.47|26223.47|26257.19|26211.19|26269.47|26223.47|26257.19|26211.19|10
1620595590000|2021-05-09 21:26:30|26257.54|26211.54|26260.35|26214.35|26260.35|26214.35|26255.29|26209.29|10
1620595600000|2021-05-09 21:26:40|26259.47|26213.47|26261.62|26215.62|26262|26216|26259.47|26213.47|10
1620595610000|2021-05-09 21:26:50|26262.43|26216.43|26268.86|26222.86|26268.86|26222.86|26262.43|26216.43|10
1620595620000|2021-05-09 21:27:00|26268.81|26222.81|26274.28|26228.28|26274.28|26228.28|26268.4|26222.4|10
1620595630000|2021-05-09 21:27:10|26275.16|26229.16|26279.67|26233.67|26279.67|26233.67|26274.65|26228.65|10
1620595640000|2021-05-09 21:27:20|26278.58|26232.58|26279.85|26233.85|26281.14|26235.14|26278.58|26232.58|10
1620595650000|2021-05-09 21:27:30|26280.16|26234.16|26280.48|26234.48|26281.61|26235.61|26279.76|26233.76|10
1620595660000|2021-05-09 21:27:40|26279.37|26233.37|26276.86|26230.86|26279.37|26233.37|26276.86|26230.86|10
1620595670000|2021-05-09 21:27:50|26277.09|26231.09|26275.28|26229.28|26277.09|26231.09|26274|26228|10
1620595680000|2021-05-09 21:28:00|26274.58|26228.58|26271.39|26225.39|26274.58|26228.58|26271.3|26225.3|10
1620595690000|2021-05-09 21:28:10|26271.11|26225.11|26271.41|26225.41|26272.04|26226.04|26270.63|26224.63|10
1620595700000|2021-05-09 21:28:20|26271.34|26225.34|26265.2|26219.2|26271.34|26225.34|26265.2|26219.2|10
1620595710000|2021-05-09 21:28:30|26265.24|26219.24|26265.92|26219.92|26266.23|26220.23|26265.14|26219.14|10
1620595720000|2021-05-09 21:28:40|26265.18|26219.18|26267.35|26221.35|26267.95|26221.95|26265.18|26219.18|10
1620595730000|2021-05-09 21:28:50|26266.89|26220.89|26264.85|26218.85|26267.47|26221.47|26264.76|26218.76|10
1620595740000|2021-05-09 21:29:00|26264.65|26218.65|26265.61|26219.61|26265.89|26219.89|26264.5|26218.5|10
1620595750000|2021-05-09 21:29:10|26266.52|26220.52|26275.35|26229.35|26275.35|26229.35|26266.52|26220.52|10
1620595760000|2021-05-09 21:29:20|26275.88|26229.88|26284.04|26238.04|26284.04|26238.04|26275.88|26229.88|10
1620595770000|2021-05-09 21:29:30|26284.54|26238.54|26284.33|26238.33|26285.09|26239.09|26282.81|26236.81|10
1620595780000|2021-05-09 21:29:40|26283.14|26237.14|26280.2|26234.2|26283.14|26237.14|26280.2|26234.2|10
1620595790000|2021-05-09 21:29:50|26279.71|26233.71|26275.91|26229.91|26280|26234|26275.91|26229.91|10
1620595800000|2021-05-09 21:30:00|26276.06|26230.06|26277.1|26231.1|26277.37|26231.37|26276.04|26230.04|10
1620595810000|2021-05-09 21:30:10|26276.8|26230.8|26273.47|26227.47|26277.16|26231.16|26273.47|26227.47|10
1620595820000|2021-05-09 21:30:20|26273.42|26227.42|26273.81|26227.81|26274.81|26228.81|26273.42|26227.42|10
1620595830000|2021-05-09 21:30:30|26273.07|26227.07|26271.79|26225.79|26273.07|26227.07|26271.79|26225.79|10
1620595840000|2021-05-09 21:30:40|26271.74|26225.74|26270.68|26224.68|26272.68|26226.68|26270.68|26224.68|10
1620595850000|2021-05-09 21:30:50|26270.88|26224.88|26270.3|26224.3|26270.88|26224.88|26269.39|26223.39|10
1620595860000|2021-05-09 21:31:00|26270.02|26224.02|26269.37|26223.37|26270.31|26224.31|26269.24|26223.24|10
1620595870000|2021-05-09 21:31:10|26268.46|26222.46|26267.7|26221.7|26268.64|26222.64|26266.89|26220.89|10
1620595880000|2021-05-09 21:31:20|26267.62|26221.62|26266.51|26220.51|26267.62|26221.62|26266.2|26220.2|10
1620595890000|2021-05-09 21:31:30|26266.59|26220.59|26263.54|26217.54|26266.86|26220.86|26262.96|26216.96|10
1620595900000|2021-05-09 21:31:40|26264.09|26218.09|26262.78|26216.78|26264.09|26218.09|26262.78|26216.78|10
1620595910000|2021-05-09 21:31:50|26262.85|26216.85|26262.81|26216.81|26263.57|26217.57|26261.71|26215.71|10
1620595920000|2021-05-09 21:32:00|26264.32|26218.32|26262.61|26216.61|26264.47|26218.47|26262.45|26216.45|10
1620595930000|2021-05-09 21:32:10|26262.33|26216.33|26261.77|26215.77|26262.34|26216.34|26261.24|26215.24|10
1620595940000|2021-05-09 21:32:20|26261.91|26215.91|26269.04|26223.04|26269.04|26223.04|26261.86|26215.86|10
1620595950000|2021-05-09 21:32:30|26269.83|26223.83|26271.21|26225.21|26272.84|26226.84|26268.74|26222.74|10
1620595960000|2021-05-09 21:32:40|26269.78|26223.78|26269.65|26223.65|26271.08|26225.08|26269.65|26223.65|10
1620595970000|2021-05-09 21:32:50|26271.16|26225.16|26272.81|26226.81|26273.03|26227.03|26270.81|26224.81|10
1620595980000|2021-05-09 21:33:00|26272.87|26226.87|26279.53|26233.53|26279.53|26233.53|26272.87|26226.87|10
1620595990000|2021-05-09 21:33:10|26279.95|26233.95|26279.93|26233.93|26280.34|26234.34|26279.7|26233.7|10
1620596000000|2021-05-09 21:33:20|26280.32|26234.32|26280.63|26234.63|26280.63|26234.63|26279.32|26233.32|10
1620596010000|2021-05-09 21:33:30|26281.41|26235.41|26283.22|26237.22|26283.22|26237.22|26281.41|26235.41|10
1620596020000|2021-05-09 21:33:40|26282.84|26236.84|26282.13|26236.13|26283.25|26237.25|26281.67|26235.67|10
1620596030000|2021-05-09 21:33:50|26282.46|26236.46|26285.94|26239.94|26286.38|26240.38|26282.46|26236.46|10
1620596040000|2021-05-09 21:34:00|26286.21|26240.21|26288.07|26242.07|26288.52|26242.52|26285.73|26239.73|10
1620596050000|2021-05-09 21:34:10|26288.17|26242.17|26290.03|26244.03|26290.92|26244.92|26288.17|26242.17|10
1620596060000|2021-05-09 21:34:20|26290.62|26244.62|26289.64|26243.64|26291.23|26245.23|26289.36|26243.36|9
1620596070000|2021-05-09 21:34:30|26288.85|26242.85|26288.7|26242.7|26288.94|26242.94|26286.79|26240.79|10
1620596080000|2021-05-09 21:34:40|26288.29|26242.29|26292.82|26246.82|26292.82|26246.82|26288.29|26242.29|10
1620596090000|2021-05-09 21:34:50|26292.72|26246.72|26291.44|26245.44|26292.99|26246.99|26291.44|26245.44|10
1620596100000|2021-05-09 21:35:00|26291.48|26245.48|26291.86|26245.86|26292.02|26246.02|26291.33|26245.33|10
1620596110000|2021-05-09 21:35:10|26291.82|26245.82|26290.14|26244.14|26291.82|26245.82|26290.07|26244.07|10
1620596120000|2021-05-09 21:35:20|26290.17|26244.17|26291.91|26245.91|26291.91|26245.91|26290.04|26244.04|9
1620596130000|2021-05-09 21:35:30|26291.83|26245.83|26292.59|26246.59|26292.86|26246.86|26291.51|26245.51|10
1620596140000|2021-05-09 21:35:40|26293.54|26247.54|26293.28|26247.28|26293.81|26247.81|26293.17|26247.17|10
1620596150000|2021-05-09 21:35:50|26293.35|26247.35|26295.55|26249.55|26295.68|26249.68|26293.35|26247.35|10
1620596160000|2021-05-09 21:36:00|26295.92|26249.92|26293.29|26247.29|26296.07|26250.07|26293.14|26247.14|10
1620596170000|2021-05-09 21:36:10|26293.34|26247.34|26293.45|26247.45|26293.45|26247.45|26291.32|26245.32|10
1620596180000|2021-05-09 21:36:20|26293.43|26247.43|26296.2|26250.2|26296.2|26250.2|26292.47|26246.47|9
1620596190000|2021-05-09 21:36:30|26296.24|26250.24|26299.24|26253.24|26299.24|26253.24|26295.95|26249.95|10
1620596200000|2021-05-09 21:36:40|26300.88|26254.88|26304.23|26258.23|26304.23|26258.23|26300.88|26254.88|9
1620596210000|2021-05-09 21:36:50|26305.44|26259.44|26302.56|26256.56|26305.83|26259.83|26302.56|26256.56|10
1620596220000|2021-05-09 21:37:00|26302.03|26256.03|26292.52|26246.52|26302.08|26256.08|26292.26|26246.26|9
1620596230000|2021-05-09 21:37:10|26292.26|26246.26|26286.53|26240.53|26292.26|26246.26|26285.83|26239.83|10
1620596240000|2021-05-09 21:37:20|26285.76|26239.76|26285.02|26239.02|26287.38|26241.38|26284.58|26238.58|10
1620596250000|2021-05-09 21:37:30|26285.22|26239.22|26288.94|26242.94|26289.34|26243.34|26285.22|26239.22|10
1620596260000|2021-05-09 21:37:40|26288.55|26242.55|26288.58|26242.58|26289.39|26243.39|26288.09|26242.09|10
1620596270000|2021-05-09 21:37:50|26288.43|26242.43|26292.42|26246.42|26292.42|26246.42|26288.2|26242.2|10
1620596280000|2021-05-09 21:38:00|26292.04|26246.04|26296.72|26250.72|26297.17|26251.17|26291.76|26245.76|9
1620596290000|2021-05-09 21:38:10|26297.59|26251.59|26300.52|26254.52|26301.08|26255.08|26297.59|26251.59|10
1620596300000|2021-05-09 21:38:20|26301.52|26255.52|26297.59|26251.59|26301.52|26255.52|26297.51|26251.51|10
1620596310000|2021-05-09 21:38:30|26297.41|26251.41|26297.02|26251.02|26297.62|26251.62|26296.83|26250.83|10
1620596320000|2021-05-09 21:38:40|26296.73|26250.73|26296.72|26250.72|26297.91|26251.91|26295.28|26249.28|10
1620596330000|2021-05-09 21:38:50|26297.05|26251.05|26297.79|26251.79|26298.62|26252.62|26297.05|26251.05|9
1620596340000|2021-05-09 21:39:00|26297.88|26251.88|26297.1|26251.1|26297.88|26251.88|26296.43|26250.43|10
1620596350000|2021-05-09 21:39:10|26296.32|26250.32|26289.97|26243.97|26296.32|26250.32|26289.97|26243.97|10
1620596360000|2021-05-09 21:39:20|26289.73|26243.73|26286.02|26240.02|26289.73|26243.73|26283.64|26237.64|10
1620596370000|2021-05-09 21:39:30|26286.76|26240.76|26284.49|26238.49|26287.25|26241.25|26284.49|26238.49|10
1620596380000|2021-05-09 21:39:40|26284.72|26238.72|26277.74|26231.74|26284.72|26238.72|26277.17|26231.17|10
1620596390000|2021-05-09 21:39:50|26277.86|26231.86|26276.13|26230.13|26278.66|26232.66|26276.13|26230.13|10
1620596400000|2021-05-09 21:40:00|26276.29|26230.29|26275.88|26229.88|26276.41|26230.41|26274.82|26228.82|10
1620596410000|2021-05-09 21:40:10|26276.19|26230.19|26278.23|26232.23|26278.23|26232.23|26276.19|26230.19|10
1620596420000|2021-05-09 21:40:20|26279.21|26233.21|26278.89|26232.89|26280.28|26234.28|26277.79|26231.79|10
1620596430000|2021-05-09 21:40:30|26279.12|26233.12|26276.91|26230.91|26279.12|26233.12|26276.91|26230.91|10
1620596440000|2021-05-09 21:40:40|26276.92|26230.92|26278.53|26232.53|26278.93|26232.93|26276.92|26230.92|10
1620596450000|2021-05-09 21:40:50|26278.49|26232.49|26278.91|26232.91|26279.97|26233.97|26278.39|26232.39|10
1620596460000|2021-05-09 21:41:00|26278.68|26232.68|26281.75|26235.75|26281.75|26235.75|26278.43|26232.43|10
1620596470000|2021-05-09 21:41:10|26283.28|26237.28|26285.26|26239.26|26285.26|26239.26|26283.28|26237.28|10
1620596480000|2021-05-09 21:41:20|26285.3|26239.3|26287.67|26241.67|26288.1|26242.1|26285.3|26239.3|10
1620596490000|2021-05-09 21:41:30|26287.33|26241.33|26286.36|26240.36|26287.35|26241.35|26286.33|26240.33|9
1620596500000|2021-05-09 21:41:40|26286.43|26240.43|26286.01|26240.01|26286.54|26240.54|26285.93|26239.93|10
1620596510000|2021-05-09 21:41:50|26286.19|26240.19|26286.86|26240.86|26287.58|26241.58|26285.7|26239.7|10
1620596520000|2021-05-09 21:42:00|26286.13|26240.13|26286.2|26240.2|26286.76|26240.76|26285.79|26239.79|10
1620596530000|2021-05-09 21:42:10|26285.92|26239.92|26283.24|26237.24|26285.92|26239.92|26283.24|26237.24|10
1620596540000|2021-05-09 21:42:20|26283.51|26237.51|26283.68|26237.68|26286.29|26240.29|26283.49|26237.49|10
1620596550000|2021-05-09 21:42:30|26283.77|26237.77|26278.87|26232.87|26283.77|26237.77|26278.14|26232.14|10
1620596560000|2021-05-09 21:42:40|26278.69|26232.69|26272.58|26226.58|26278.69|26232.69|26272.58|26226.58|10
1620596570000|2021-05-09 21:42:50|26272.86|26226.86|26271.28|26225.28|26273.29|26227.29|26271.28|26225.28|10
1620596580000|2021-05-09 21:43:00|26271.67|26225.67|26272.69|26226.69|26272.69|26226.69|26270.91|26224.91|10
1620596590000|2021-05-09 21:43:10|26272.25|26226.25|26275.22|26229.22|26276.09|26230.09|26272.09|26226.09|10
1620596600000|2021-05-09 21:43:20|26274.67|26228.67|26266.38|26220.38|26274.67|26228.67|26266.34|26220.34|10
1620596610000|2021-05-09 21:43:30|26266.32|26220.32|26267.34|26221.34|26269.07|26223.07|26266.32|26220.32|9
1620596620000|2021-05-09 21:43:40|26267.57|26221.57|26262.32|26216.32|26267.57|26221.57|26260.72|26214.72|10
1620596630000|2021-05-09 21:43:50|26262.64|26216.64|26257.16|26211.16|26263.28|26217.28|26255.67|26209.67|10
1620596640000|2021-05-09 21:44:00|26253.11|26207.11|26262.26|26216.26|26262.6|26216.6|26253.11|26207.11|10
1620596650000|2021-05-09 21:44:10|26261.74|26215.74|26267.25|26221.25|26267.25|26221.25|26261.74|26215.74|10
1620596660000|2021-05-09 21:44:20|26267.92|26221.92|26261.31|26215.31|26267.92|26221.92|26261.31|26215.31|10
1620596670000|2021-05-09 21:44:30|26260.33|26214.33|26267.25|26221.25|26268.22|26222.22|26259.97|26213.97|10
1620596680000|2021-05-09 21:44:40|26265.69|26219.69|26258.1|26212.1|26265.69|26219.69|26258.1|26212.1|10
1620596690000|2021-05-09 21:44:50|26258.53|26212.53|26263.65|26217.65|26263.65|26217.65|26258.53|26212.53|10
1620596700000|2021-05-09 21:45:00|26263.08|26217.08|26269.84|26223.84|26269.84|26223.84|26262.57|26216.57|10
1620596710000|2021-05-09 21:45:10|26269.78|26223.78|26275.89|26229.89|26275.89|26229.89|26269.78|26223.78|10
1620596720000|2021-05-09 21:45:20|26277.79|26231.79|26276.64|26230.64|26279.97|26233.97|26274.69|26228.69|10
1620596730000|2021-05-09 21:45:30|26276.19|26230.19|26272.64|26226.64|26276.19|26230.19|26271.73|26225.73|10
1620596740000|2021-05-09 21:45:40|26272.48|26226.48|26277.49|26231.49|26277.49|26231.49|26272.48|26226.48|9
1620596750000|2021-05-09 21:45:50|26277.27|26231.27|26280.64|26242.64|26280.64|26242.64|26275.81|26231.27|11
1620596760000|2021-05-09 21:46:00|26281.16|26243.16|26278.25|26240.25|26281.55|26243.55|26278.25|26240.25|10
1620596770000|2021-05-09 21:46:10|26278.66|26240.66|26278.85|26240.85|26278.85|26240.85|26274.73|26236.73|10
1620596780000|2021-05-09 21:46:20|26279.07|26241.07|26286.2|26248.2|26286.2|26248.2|26279.07|26241.07|9
1620596790000|2021-05-09 21:46:30|26286.07|26248.07|26281.22|26243.22|26287.48|26249.48|26281.22|26243.22|10
1620596800000|2021-05-09 21:46:40|26281.87|26243.87|26286.32|26248.32|26286.32|26248.32|26281.3|26243.3|10
1620596810000|2021-05-09 21:46:50|26285.74|26247.74|26276.71|26238.71|26285.74|26247.74|26276.71|26238.71|10
1620596820000|2021-05-09 21:47:00|26274.42|26236.42|26278.5|26240.5|26278.97|26240.97|26274.33|26236.33|10
1620596830000|2021-05-09 21:47:10|26278.59|26240.59|26274.54|26236.54|26279.14|26241.14|26274.05|26236.05|10
1620596840000|2021-05-09 21:47:20|26274.29|26236.29|26273.23|26235.23|26274.83|26236.83|26272.84|26234.84|10
1620596850000|2021-05-09 21:47:30|26273.8|26235.8|26273.77|26235.77|26277.08|26239.08|26273.77|26235.77|10
1620596860000|2021-05-09 21:47:40|26272.44|26234.44|26271.26|26233.26|26272.44|26234.44|26271.26|26233.26|10
1620596870000|2021-05-09 21:47:50|26271.06|26233.06|26266.68|26228.68|26271.62|26233.62|26266.68|26228.68|10
1620596880000|2021-05-09 21:48:00|26266.51|26228.51|26262.24|26224.24|26266.51|26228.51|26261.81|26223.81|10
1620596890000|2021-05-09 21:48:10|26261.58|26223.58|26256.96|26218.96|26261.58|26223.58|26255.16|26217.16|10
1620596900000|2021-05-09 21:48:20|26257.01|26219.01|26255.92|26217.92|26260.16|26222.16|26255.11|26217.11|10
1620596910000|2021-05-09 21:48:30|26257.99|26219.99|26262.75|26224.75|26262.75|26224.75|26256.96|26218.96|10
1620596920000|2021-05-09 21:48:40|26262.86|26224.86|26266.29|26228.29|26266.29|26228.29|26262.86|26224.86|10
1620596930000|2021-05-09 21:48:50|26266.9|26228.9|26263.09|26225.09|26267.1|26229.1|26263.09|26225.09|9
1620596940000|2021-05-09 21:49:00|26263.27|26225.27|26260.51|26222.51|26263.31|26225.31|26260.51|26222.51|10
1620596950000|2021-05-09 21:49:10|26260.42|26222.42|26269.18|26231.18|26269.18|26231.18|26260.42|26222.42|10
1620596960000|2021-05-09 21:49:20|26269.36|26231.36|26268|26230|26269.36|26231.36|26267.13|26229.13|10
1620596970000|2021-05-09 21:49:30|26267.31|26229.31|26254.26|26216.26|26267.31|26229.31|26254.19|26216.19|10
1620596980000|2021-05-09 21:49:40|26250.36|26212.36|26252.08|26214.08|26253.73|26215.73|26250.36|26212.36|10
1620596990000|2021-05-09 21:49:50|26254.13|26216.13|26239.94|26201.94|26255.18|26217.18|26239.94|26201.94|10
1620597000000|2021-05-09 21:50:00|26239.6|26201.6|26244.03|26206.03|26244.03|26206.03|26239.6|26201.6|9
1620597010000|2021-05-09 21:50:10|26244.05|26206.05|26249.73|26211.73|26249.73|26211.73|26244.05|26206.05|10
1620597020000|2021-05-09 21:50:20|26249.98|26211.98|26251.48|26213.48|26251.48|26213.48|26246.05|26208.05|10
1620597030000|2021-05-09 21:50:30|26254.66|26216.66|26253.03|26215.03|26255.74|26217.74|26253.03|26215.03|10
1620597040000|2021-05-09 21:50:40|26252.27|26214.27|26255.91|26217.91|26255.91|26217.91|26251.51|26213.51|10
1620597050000|2021-05-09 21:50:50|26255.87|26217.87|26254.46|26216.46|26256.52|26218.52|26253.43|26215.43|10
1620597060000|2021-05-09 21:51:00|26253.82|26215.82|26256.1|26218.1|26256.29|26218.29|26253.12|26215.12|10
1620597070000|2021-05-09 21:51:10|26257.99|26219.99|26256.85|26218.85|26258|26220|26256.82|26218.82|10
1620597080000|2021-05-09 21:51:20|26256.66|26218.66|26257.1|26219.1|26259.47|26221.47|26256.63|26218.63|10
1620597090000|2021-05-09 21:51:30|26256.64|26218.64|26252.87|26214.87|26256.64|26218.64|26252.87|26214.87|10
1620597100000|2021-05-09 21:51:40|26252.4|26214.4|26256.95|26218.95|26257.6|26219.6|26252.4|26214.4|10
1620597110000|2021-05-09 21:51:50|26257.01|26219.01|26258.42|26220.42|26259.01|26221.01|26257.01|26219.01|10
1620597120000|2021-05-09 21:52:00|26258.51|26220.51|26255.72|26217.72|26258.77|26220.77|26255.55|26217.55|10
1620597130000|2021-05-09 21:52:10|26256.31|26218.31|26256.19|26218.19|26256.31|26218.31|26254.41|26216.41|10
1620597140000|2021-05-09 21:52:20|26256.93|26218.93|26258.16|26220.16|26258.63|26220.63|26256.9|26218.9|10
1620597150000|2021-05-09 21:52:30|26258.3|26220.3|26255.18|26217.18|26258.3|26220.3|26255.18|26217.18|10
1620597160000|2021-05-09 21:52:40|26255.31|26217.31|26250.99|26212.99|26255.88|26217.88|26250.99|26212.99|10
1620597170000|2021-05-09 21:52:50|26246.87|26208.87|26249.65|26211.65|26250.01|26212.01|26245.85|26207.85|10
1620597180000|2021-05-09 21:53:00|26250.23|26212.23|26249.06|26211.06|26250.3|26212.3|26248.11|26210.11|10
1620597190000|2021-05-09 21:53:10|26248.46|26210.46|26245.33|26207.33|26248.46|26210.46|26245.33|26207.33|10
1620597200000|2021-05-09 21:53:20|26243.83|26205.83|26241.92|26203.92|26243.83|26205.83|26241.69|26203.69|10
1620597210000|2021-05-09 21:53:30|26241.59|26203.59|26242.12|26204.12|26242.12|26204.12|26240.84|26202.84|10
1620597220000|2021-05-09 21:53:40|26243.04|26205.04|26241.8|26203.8|26244.99|26206.99|26241.8|26203.8|10
1620597230000|2021-05-09 21:53:50|26240.08|26202.08|26239.21|26201.21|26241.74|26203.74|26239.21|26201.21|10
1620597240000|2021-05-09 21:54:00|26239.02|26201.02|26238.77|26200.77|26240.63|26202.63|26238.71|26200.71|10
1620597250000|2021-05-09 21:54:10|26238.93|26200.93|26239.01|26201.01|26239.06|26201.06|26238.33|26200.33|10
1620597260000|2021-05-09 21:54:20|26239.13|26201.13|26243.27|26205.27|26244.26|26206.26|26238.48|26200.48|10
1620597270000|2021-05-09 21:54:30|26243.08|26205.08|26232.32|26194.32|26243.08|26205.08|26232.32|26194.32|10
1620597280000|2021-05-09 21:54:40|26229.59|26191.59|26235.05|26197.05|26235.05|26197.05|26227.74|26189.74|10
1620597290000|2021-05-09 21:54:50|26234.95|26196.95|26233.1|26195.1|26234.96|26196.96|26233.1|26195.1|10
1620597300000|2021-05-09 21:55:00|26233.06|26195.06|26221.96|26183.96|26233.06|26195.06|26221.96|26183.96|10
1620597310000|2021-05-09 21:55:10|26222.11|26184.11|26221.78|26183.78|26222.11|26184.11|26220.83|26182.83|10
1620597320000|2021-05-09 21:55:20|26221.21|26183.21|26220.83|26182.83|26224.39|26186.39|26220.83|26182.83|10
1620597330000|2021-05-09 21:55:30|26220.44|26182.44|26221.23|26183.23|26221.59|26183.59|26220.41|26182.41|10
1620597340000|2021-05-09 21:55:40|26222.16|26184.16|26214.03|26176.03|26222.16|26184.16|26214.01|26176.01|10
1620597350000|2021-05-09 21:55:50|26212.15|26174.15|26202.47|26164.47|26212.15|26174.15|26202.22|26164.22|10
1620597360000|2021-05-09 21:56:00|26202.41|26164.41|26195.78|26157.78|26202.41|26164.41|26195.78|26157.78|10
1620597370000|2021-05-09 21:56:10|26195.5|26157.5|26198.09|26160.09|26198.09|26160.09|26195.21|26157.21|10
1620597380000|2021-05-09 21:56:20|26195.07|26157.07|26199.59|26161.59|26199.59|26161.59|26195.07|26157.07|10
1620597390000|2021-05-09 21:56:30|26199.36|26161.36|26202.35|26164.35|26202.82|26164.82|26199.36|26161.36|10
1620597400000|2021-05-09 21:56:40|26202.49|26164.49|26206.24|26168.24|26206.49|26168.49|26202.49|26164.49|10
1620597410000|2021-05-09 21:56:50|26206.38|26168.38|26202.52|26164.52|26206.38|26168.38|26201.27|26163.27|10
1620597420000|2021-05-09 21:57:00|26203.02|26165.02|26201.77|26163.77|26203.19|26165.19|26201.77|26163.77|10
1620597430000|2021-05-09 21:57:10|26201.59|26163.59|26204.03|26166.03|26204.22|26166.22|26201.59|26163.59|10
1620597440000|2021-05-09 21:57:20|26204.78|26166.78|26205.68|26167.68|26206.01|26168.01|26204.08|26166.08|10
1620597450000|2021-05-09 21:57:30|26206.15|26168.15|26201.69|26163.69|26206.15|26168.15|26201.09|26163.09|10
1620597460000|2021-05-09 21:57:40|26201.49|26163.49|26201.58|26163.58|26201.58|26163.58|26200.37|26162.37|10
1620597470000|2021-05-09 21:57:50|26201.69|26163.69|26203.17|26165.17|26203.99|26165.99|26201.34|26163.34|10
1620597480000|2021-05-09 21:58:00|26203.11|26165.11|26208.09|26170.09|26208.09|26170.09|26203.11|26165.11|10
1620597490000|2021-05-09 21:58:10|26208.88|26170.88|26210.29|26172.29|26210.37|26172.37|26208.88|26170.88|10
1620597500000|2021-05-09 21:58:20|26210.93|26172.93|26221.75|26183.75|26221.75|26183.75|26210.93|26172.93|10
1620597510000|2021-05-09 21:58:30|26225.38|26187.38|26220.69|26182.69|26229.53|26191.53|26220.69|26182.69|10
1620597520000|2021-05-09 21:58:40|26219.5|26181.5|26221.07|26183.07|26221.07|26183.07|26217.29|26179.29|10
1620597530000|2021-05-09 21:58:50|26221.1|26183.1|26233.16|26195.16|26233.16|26195.16|26221.1|26183.1|10
1620597540000|2021-05-09 21:59:00|26233.88|26195.88|26238.73|26200.73|26238.73|26200.73|26233.88|26195.88|10
1620597550000|2021-05-09 21:59:10|26238.62|26200.62|26231.09|26193.09|26239.21|26201.21|26231.09|26193.09|10
1620597560000|2021-05-09 21:59:20|26230.33|26192.33|26228.89|26190.89|26230.43|26192.43|26223.49|26185.49|10
1620597570000|2021-05-09 21:59:30|26229.6|26191.6|26228.01|26190.01|26232.7|26194.7|26225.82|26187.82|10
1620597580000|2021-05-09 21:59:40|26227.85|26189.85|26229.18|26191.18|26231.98|26193.98|26227.85|26189.85|10
1620597590000|2021-05-09 21:59:50|26228.74|26190.74|26223.83|26185.83|26228.74|26190.74|26223.18|26185.18|10
1620597600000|2021-05-09 22:00:00|26224.57|26186.57|26226.3|26188.3|26226.95|26188.95|26224.44|26186.44|10
1620597610000|2021-05-09 22:00:10|26226.27|26188.27|26228.3|26190.3|26228.3|26190.3|26224.62|26186.62|9
1620597620000|2021-05-09 22:00:20|26227.11|26189.11|26226.44|26188.44|26227.7|26189.7|26217.83|26179.83|10
1620597630000|2021-05-09 22:00:30|26223.76|26185.76|26232.73|26194.73|26232.8|26194.8|26223.56|26185.56|10
1620597640000|2021-05-09 22:00:40|26231.86|26193.86|26224.92|26186.92|26231.86|26193.86|26224.92|26186.92|10
1620597650000|2021-05-09 22:00:50|26225.98|26187.98|26225.8|26187.8|26226.7|26188.7|26224.29|26186.29|10
1620597660000|2021-05-09 22:01:00|26225.86|26187.86|26238.29|26200.29|26238.29|26200.29|26225.86|26187.86|10
1620597670000|2021-05-09 22:01:10|26237.13|26199.13|26234.37|26196.37|26237.13|26199.13|26233.55|26195.55|10
1620597680000|2021-05-09 22:01:20|26235.03|26197.03|26233.57|26195.57|26235.67|26197.67|26232.74|26194.74|10
1620597690000|2021-05-09 22:01:30|26233.49|26195.49|26234.17|26196.17|26234.19|26196.19|26231.33|26193.33|10
1620597700000|2021-05-09 22:01:40|26234.2|26196.2|26236.31|26198.31|26236.31|26198.31|26233.12|26195.12|10
1620597710000|2021-05-09 22:01:50|26236.09|26198.09|26238.17|26200.17|26239.34|26201.34|26236.09|26198.09|9
1620597720000|2021-05-09 22:02:00|26237.96|26199.96|26230.61|26192.61|26237.98|26199.98|26230.61|26192.61|10
1620597730000|2021-05-09 22:02:10|26229.86|26191.86|26224.21|26186.21|26230.07|26192.07|26224.21|26186.21|10
1620597740000|2021-05-09 22:02:20|26224.06|26186.06|26217.71|26179.71|26224.44|26186.44|26216.89|26178.89|10
1620597750000|2021-05-09 22:02:30|26219.9|26181.9|26209.47|26171.47|26220.59|26182.59|26209.47|26171.47|10
1620597760000|2021-05-09 22:02:40|26206.96|26168.96|26201.03|26163.03|26206.96|26168.96|26201.03|26163.03|10
1620597770000|2021-05-09 22:02:50|26200.63|26162.63|26204.84|26166.84|26204.84|26166.84|26199.37|26161.37|10
1620597780000|2021-05-09 22:03:00|26205.13|26167.13|26210.35|26172.35|26211.01|26173.01|26204.72|26166.72|10
1620597790000|2021-05-09 22:03:10|26211.02|26173.02|26213.51|26175.51|26213.51|26175.51|26209.25|26171.25|10
1620597800000|2021-05-09 22:03:20|26213.19|26175.19|26216.07|26178.07|26216.79|26178.79|26213.19|26175.19|10
1620597810000|2021-05-09 22:03:30|26214.74|26176.74|26218.37|26180.37|26218.74|26180.74|26214.74|26176.74|9
1620597820000|2021-05-09 22:03:40|26218.29|26180.29|26218.31|26180.31|26218.47|26180.47|26216.76|26178.76|10
1620597830000|2021-05-09 22:03:50|26218.13|26180.13|26215.55|26177.55|26218.13|26180.13|26214.68|26176.68|10
1620597840000|2021-05-09 22:04:00|26215.93|26177.93|26212.75|26174.75|26215.93|26177.93|26209.45|26171.45|10
1620597850000|2021-05-09 22:04:10|26214.53|26176.53|26226.12|26188.12|26226.13|26188.13|26214.53|26176.53|10
1620597860000|2021-05-09 22:04:20|26226.01|26188.01|26237.14|26199.14|26237.14|26199.14|26226.01|26188.01|10
1620597870000|2021-05-09 22:04:30|26236.78|26198.78|26231.13|26193.13|26237.87|26199.87|26230.99|26192.99|10
1620597880000|2021-05-09 22:04:40|26231.35|26193.35|26235.88|26197.88|26235.95|26197.95|26231.2|26193.2|10
1620597890000|2021-05-09 22:04:50|26235.64|26197.64|26242.55|26204.55|26243.44|26205.44|26235.64|26197.64|10
1620597900000|2021-05-09 22:05:00|26242.33|26204.33|26236.08|26198.08|26242.33|26204.33|26236.08|26198.08|10
1620597910000|2021-05-09 22:05:10|26236.71|26198.71|26233.14|26195.14|26237.31|26199.31|26233.14|26195.14|10
1620597920000|2021-05-09 22:05:20|26233.15|26195.15|26235.84|26197.84|26235.84|26197.84|26233.04|26195.04|10
1620597930000|2021-05-09 22:05:30|26235.49|26197.49|26235|26197|26236.82|26198.82|26234.58|26196.58|9
1620597940000|2021-05-09 22:05:40|26233.63|26195.63|26235.71|26197.71|26236.36|26198.36|26233.23|26195.23|10
1620597950000|2021-05-09 22:05:50|26236.78|26198.78|26236.34|26198.34|26238.98|26200.98|26236.34|26198.34|10
1620597960000|2021-05-09 22:06:00|26236.08|26198.08|26235.24|26197.24|26236.49|26198.49|26234.66|26196.66|10
1620597970000|2021-05-09 22:06:10|26235.5|26197.5|26238.49|26200.49|26238.49|26200.49|26234.94|26196.94|10
1620597980000|2021-05-09 22:06:20|26239.01|26201.01|26238.3|26200.3|26239.01|26201.01|26237.02|26199.02|10
1620597990000|2021-05-09 22:06:30|26238.04|26200.04|26238.91|26200.91|26239.42|26201.42|26238.04|26200.04|9
1620598000000|2021-05-09 22:06:40|26239.69|26201.69|26240.95|26202.95|26240.95|26202.95|26239.57|26201.57|10
1620598010000|2021-05-09 22:06:50|26240.55|26202.55|26243.37|26205.37|26244|26206|26240.55|26202.55|10
1620598020000|2021-05-09 22:07:00|26243.69|26205.69|26241.89|26203.89|26243.88|26205.88|26241.89|26203.89|10
1620598030000|2021-05-09 22:07:10|26242.49|26204.49|26246.02|26208.02|26246.02|26208.02|26242.49|26204.49|10
1620598040000|2021-05-09 22:07:20|26246.82|26208.82|26246.08|26208.08|26246.97|26208.97|26245.11|26207.11|10
1620598050000|2021-05-09 22:07:30|26246.23|26208.23|26245.68|26207.68|26246.74|26208.74|26244.74|26206.74|10
1620598060000|2021-05-09 22:07:40|26246.14|26208.14|26245.2|26207.2|26246.15|26208.15|26244.76|26206.76|10
1620598070000|2021-05-09 22:07:50|26245.3|26207.3|26248.52|26210.52|26248.52|26210.52|26244.63|26206.63|10
1620598080000|2021-05-09 22:08:00|26248.63|26210.63|26248.65|26210.65|26249.04|26211.04|26248.21|26210.21|10
1620598090000|2021-05-09 22:08:10|26247.71|26209.71|26248.44|26210.44|26249.14|26211.14|26247.71|26209.71|10
1620598100000|2021-05-09 22:08:20|26247.36|26209.36|26253.79|26215.79|26254.18|26216.18|26247.23|26209.23|10
1620598110000|2021-05-09 22:08:30|26253.1|26215.1|26268.45|26230.45|26268.45|26230.45|26253.1|26215.1|10
1620598120000|2021-05-09 22:08:40|26268.44|26230.44|26276.57|26238.57|26277.14|26239.14|26268.44|26230.44|10
1620598130000|2021-05-09 22:08:50|26277.39|26239.39|26277.15|26239.15|26278.85|26240.85|26276.84|26238.84|10
1620598140000|2021-05-09 22:09:00|26277.49|26239.49|26275.82|26237.82|26277.49|26239.49|26275.54|26237.54|10
1620598150000|2021-05-09 22:09:10|26275.73|26237.73|26278.49|26240.49|26278.89|26240.89|26275.73|26237.73|10
1620598160000|2021-05-09 22:09:20|26278.31|26240.31|26273.42|26235.42|26278.53|26240.53|26273.42|26235.42|10
1620598170000|2021-05-09 22:09:30|26272.65|26234.65|26279.8|26241.8|26279.8|26241.8|26272.65|26234.65|10
1620598180000|2021-05-09 22:09:40|26279.03|26241.03|26275.82|26237.82|26279.03|26241.03|26275.82|26237.82|10
1620598190000|2021-05-09 22:09:50|26276.45|26238.45|26271.18|26233.18|26277.47|26239.47|26271.18|26233.18|10
1620598200000|2021-05-09 22:10:00|26269.89|26231.89|26268.73|26230.73|26270.12|26232.12|26267.31|26229.31|10
1620598210000|2021-05-09 22:10:10|26268.33|26230.33|26271.49|26233.49|26271.49|26233.49|26268.17|26230.17|10
1620598220000|2021-05-09 22:10:20|26271.75|26233.75|26274.17|26236.17|26274.61|26236.61|26271.75|26233.75|10
1620598230000|2021-05-09 22:10:30|26274.64|26236.64|26279.03|26241.03|26279.03|26241.03|26274.64|26236.64|10
1620598240000|2021-05-09 22:10:40|26281.1|26243.1|26281.99|26243.99|26282.04|26244.04|26281.1|26243.1|10
1620598250000|2021-05-09 22:10:50|26282.08|26244.08|26281.83|26243.83|26284.42|26246.42|26280.78|26242.78|10
1620598260000|2021-05-09 22:11:00|26283.84|26245.84|26280.69|26242.69|26284.27|26246.27|26280.23|26242.23|9
1620598270000|2021-05-09 22:11:10|26279.47|26241.47|26281.55|26243.55|26282.78|26244.78|26279.47|26241.47|10
1620598280000|2021-05-09 22:11:20|26281.7|26243.7|26282.64|26244.64|26282.64|26244.64|26280.62|26242.62|10
1620598290000|2021-05-09 22:11:30|26283.12|26245.12|26281.72|26243.72|26284.05|26246.05|26281.04|26243.04|10
1620598300000|2021-05-09 22:11:40|26281.77|26243.77|26280.21|26242.21|26281.77|26243.77|26279.54|26241.54|10
1620598310000|2021-05-09 22:11:50|26280.14|26242.14|26279.56|26241.56|26281.51|26243.51|26279.56|26241.56|10
1620598320000|2021-05-09 22:12:00|26278.05|26240.05|26283.3|26245.3|26283.3|26245.3|26275.72|26237.72|10
1620598330000|2021-05-09 22:12:10|26283.4|26245.4|26282.66|26244.66|26283.4|26245.4|26281.64|26243.64|10
1620598340000|2021-05-09 22:12:20|26283.04|26245.04|26286.75|26248.75|26287.3|26249.3|26282.66|26244.66|10
1620598350000|2021-05-09 22:12:30|26287.16|26249.16|26288.87|26250.87|26290.2|26252.2|26287.16|26249.16|9
1620598360000|2021-05-09 22:12:40|26289.41|26251.41|26288.69|26250.69|26289.41|26251.41|26288.01|26250.01|10
1620598370000|2021-05-09 22:12:50|26288.19|26250.19|26291.84|26253.84|26292.05|26254.05|26286.76|26248.76|10
1620598380000|2021-05-09 22:13:00|26295.14|26257.14|26299.63|26261.63|26299.81|26261.81|26295.14|26257.14|10
1620598390000|2021-05-09 22:13:10|26299.85|26261.85|26295.46|26257.46|26299.85|26261.85|26295.46|26257.46|10
1620598400000|2021-05-09 22:13:20|26296.38|26258.38|26287.47|26249.47|26296.38|26258.38|26287.47|26249.47|10
1620598410000|2021-05-09 22:13:30|26287.01|26249.01|26289.63|26251.63|26290.64|26252.64|26287.01|26249.01|10
1620598420000|2021-05-09 22:13:40|26289.68|26251.68|26292.31|26254.31|26292.31|26254.31|26287.64|26249.64|10
1620598430000|2021-05-09 22:13:50|26292.55|26254.55|26292.61|26254.61|26294.3|26256.3|26292.55|26254.55|10
1620598440000|2021-05-09 22:14:00|26292.98|26254.98|26292.55|26254.55|26294.54|26256.54|26290.26|26252.26|10
1620598450000|2021-05-09 22:14:10|26292.82|26254.82|26291.88|26253.88|26292.82|26254.82|26286.99|26248.99|10
1620598460000|2021-05-09 22:14:20|26291.11|26253.11|26288.74|26250.74|26291.11|26253.11|26288.74|26250.74|10
1620598470000|2021-05-09 22:14:30|26289.22|26251.22|26291.25|26253.25|26291.97|26253.97|26288.8|26250.8|10
1620598480000|2021-05-09 22:14:40|26290.97|26252.97|26294.77|26256.77|26294.77|26256.77|26290.97|26252.97|10
1620598490000|2021-05-09 22:14:50|26295.55|26257.55|26295.46|26257.46|26296.05|26258.05|26293.39|26255.39|10
1620598500000|2021-05-09 22:15:00|26295.44|26257.44|26288.49|26250.49|26295.82|26257.82|26288.49|26250.49|10
1620598510000|2021-05-09 22:15:10|26286.66|26248.66|26291.41|26253.41|26291.41|26253.41|26286.1|26248.1|10
1620598520000|2021-05-09 22:15:20|26292.36|26254.36|26301.71|26263.71|26301.71|26263.71|26292.36|26254.36|10
1620598530000|2021-05-09 22:15:30|26302.04|26264.04|26304.79|26266.79|26304.79|26266.79|26301.81|26263.81|10
1620598540000|2021-05-09 22:15:40|26304.64|26266.64|26310.5|26272.5|26310.5|26272.5|26304.64|26266.64|10
1620598550000|2021-05-09 22:15:50|26310.11|26272.11|26309.64|26271.64|26310.33|26272.33|26309.2|26271.2|10
1620598560000|2021-05-09 22:16:00|26310.04|26272.04|26304.43|26266.43|26310.04|26272.04|26304.43|26266.43|10
1620598570000|2021-05-09 22:16:10|26304.1|26266.1|26301.6|26263.6|26304.1|26266.1|26301.28|26263.28|10
1620598580000|2021-05-09 22:16:20|26300.48|26262.48|26299.23|26261.23|26300.48|26262.48|26298.51|26260.51|10
1620598590000|2021-05-09 22:16:30|26298.96|26260.96|26300.07|26262.07|26300.07|26262.07|26297.96|26259.96|10
1620598600000|2021-05-09 22:16:40|26300.36|26262.36|26293.88|26255.88|26300.36|26262.36|26293.16|26255.16|10
1620598610000|2021-05-09 22:16:50|26291.25|26253.25|26295.48|26257.48|26295.48|26257.48|26290.89|26252.89|10
1620598620000|2021-05-09 22:17:00|26295.71|26257.71|26289.17|26251.17|26295.71|26257.71|26289.17|26251.17|9
1620598630000|2021-05-09 22:17:10|26287.48|26249.48|26277.17|26239.17|26287.48|26249.48|26277.17|26239.17|10
1620598640000|2021-05-09 22:17:20|26276.31|26238.31|26273.42|26235.42|26276.94|26238.94|26273.42|26235.42|10
1620598650000|2021-05-09 22:17:30|26272.94|26234.94|26266.87|26228.87|26272.94|26234.94|26266.87|26228.87|10
1620598660000|2021-05-09 22:17:40|26266.73|26228.73|26266.28|26228.28|26267.75|26229.75|26263.86|26225.86|10
1620598670000|2021-05-09 22:17:50|26267.35|26229.35|26269.44|26231.44|26269.44|26231.44|26267.35|26229.35|10
1620598680000|2021-05-09 22:18:00|26270.31|26232.31|26268.26|26230.26|26271.87|26233.87|26268.26|26230.26|10
1620598690000|2021-05-09 22:18:10|26268.09|26230.09|26271.23|26233.23|26271.23|26233.23|26267.72|26229.72|10
1620598700000|2021-05-09 22:18:20|26270.78|26232.78|26271.58|26233.58|26272.27|26234.27|26268.61|26230.61|10
1620598710000|2021-05-09 22:18:30|26272.55|26234.55|26280.46|26242.46|26280.46|26242.46|26272.55|26234.55|10
1620598720000|2021-05-09 22:18:40|26282.06|26244.06|26288.57|26250.57|26288.83|26250.83|26282.02|26244.02|10
1620598730000|2021-05-09 22:18:50|26290.12|26252.12|26288.32|26250.32|26291.18|26253.18|26288.32|26250.32|10
1620598740000|2021-05-09 22:19:00|26286.76|26248.76|26284.59|26246.59|26286.79|26248.79|26284.2|26246.2|10
1620598750000|2021-05-09 22:19:10|26285.01|26247.01|26294.71|26256.71|26295.04|26257.04|26285.01|26247.01|10
1620598760000|2021-05-09 22:19:20|26296.81|26258.81|26292.9|26254.9|26296.81|26258.81|26292.9|26254.9|10
1620598770000|2021-05-09 22:19:30|26292.44|26254.44|26300.27|26262.27|26300.27|26262.27|26291.91|26253.91|10
1620598780000|2021-05-09 22:19:40|26301|26263|26294.77|26256.77|26301|26263|26294.52|26256.52|10
1620598790000|2021-05-09 22:19:50|26294.86|26256.86|26299.71|26261.71|26299.71|26261.71|26294.76|26256.76|9
1620598800000|2021-05-09 22:20:00|26299.48|26261.48|26301.2|26263.2|26301.87|26263.87|26299.22|26261.22|10
1620598810000|2021-05-09 22:20:10|26301.08|26263.08|26293.44|26255.44|26301.08|26263.08|26293.44|26255.44|10
1620598820000|2021-05-09 22:20:20|26293.33|26255.33|26288.96|26250.96|26293.33|26255.33|26288.96|26250.96|10
1620598830000|2021-05-09 22:20:30|26290.17|26252.17|26284.13|26246.13|26290.17|26252.17|26283.99|26245.99|10
1620598840000|2021-05-09 22:20:40|26283.39|26245.39|26283.2|26245.2|26283.48|26245.48|26281.59|26243.59|10
1620598850000|2021-05-09 22:20:50|26283.02|26245.02|26281.61|26243.61|26283.02|26245.02|26280.66|26242.66|10
1620598860000|2021-05-09 22:21:00|26280.71|26242.71|26277.54|26239.54|26280.71|26242.71|26276.37|26238.37|10
1620598870000|2021-05-09 22:21:10|26277.51|26239.51|26271.15|26233.15|26277.58|26239.58|26271.15|26233.15|10
1620598880000|2021-05-09 22:21:20|26270.19|26232.19|26272.64|26234.64|26273.5|26235.5|26270.19|26232.19|10
1620598890000|2021-05-09 22:21:30|26272.18|26234.18|26264.45|26226.45|26272.18|26234.18|26264.18|26226.18|10
1620598900000|2021-05-09 22:21:40|26265.53|26227.53|26265.12|26227.12|26265.54|26227.54|26264.6|26226.6|10
1620598910000|2021-05-09 22:21:50|26263.77|26225.77|26260.98|26222.98|26263.77|26225.77|26260.98|26222.98|10
1620598920000|2021-05-09 22:22:00|26261.15|26223.15|26259.94|26221.94|26261.15|26223.15|26259.94|26221.94|10
1620598930000|2021-05-09 22:22:10|26258.25|26220.25|26253.56|26215.56|26258.25|26220.25|26253.2|26215.2|9
1620598940000|2021-05-09 22:22:20|26253.35|26215.35|26250.65|26212.65|26253.39|26215.39|26250.53|26212.53|10
1620598950000|2021-05-09 22:22:30|26250.23|26212.23|26249.32|26211.32|26250.68|26212.68|26249.07|26211.07|10
1620598960000|2021-05-09 22:22:40|26250.34|26212.34|26252.13|26214.13|26252.13|26214.13|26249.63|26211.63|10
1620598970000|2021-05-09 22:22:50|26252.59|26214.59|26253.35|26215.35|26254.07|26216.07|26252.05|26214.05|10
1620598980000|2021-05-09 22:23:00|26253.13|26215.13|26250.75|26212.75|26253.95|26215.95|26250.02|26212.02|10
1620598990000|2021-05-09 22:23:10|26251.49|26213.49|26254.41|26216.41|26254.41|26216.41|26250.97|26212.97|10
1620599000000|2021-05-09 22:23:20|26254.06|26216.06|26254.1|26216.1|26254.98|26216.98|26252.23|26214.23|10
1620599010000|2021-05-09 22:23:30|26254.57|26216.57|26252.52|26214.52|26255.38|26217.38|26252.52|26214.52|10
1620599020000|2021-05-09 22:23:40|26252.16|26214.16|26253.5|26215.5|26253.85|26215.85|26252.16|26214.16|10
1620599030000|2021-05-09 22:23:50|26253.93|26215.93|26248.25|26210.25|26253.95|26215.95|26248.25|26210.25|10
1620599040000|2021-05-09 22:24:00|26247.76|26209.76|26249.68|26211.68|26249.87|26211.87|26246.75|26208.75|10
1620599050000|2021-05-09 22:24:10|26249.82|26211.82|26255.03|26217.03|26255.03|26217.03|26249.44|26211.44|10
1620599060000|2021-05-09 22:24:20|26256.89|26218.89|26260.52|26222.52|26260.52|26222.52|26256.44|26218.44|10
1620599070000|2021-05-09 22:24:30|26259.76|26221.76|26245.35|26207.35|26259.76|26221.76|26245.35|26207.35|10
1620599080000|2021-05-09 22:24:40|26244.71|26206.71|26244.8|26206.8|26244.8|26206.8|26243.39|26205.39|10
1620599090000|2021-05-09 22:24:50|26244.23|26206.23|26242.59|26204.59|26244.57|26206.57|26242.34|26204.34|10
1620599100000|2021-05-09 22:25:00|26243.36|26205.36|26245.93|26207.93|26246.23|26208.23|26242.59|26204.59|10
1620599110000|2021-05-09 22:25:10|26247.09|26209.09|26247.96|26209.96|26248.48|26210.48|26246.71|26208.71|10
1620599120000|2021-05-09 22:25:20|26248.01|26210.01|26249.52|26211.52|26251.18|26213.18|26248.01|26210.01|10
1620599130000|2021-05-09 22:25:30|26249.26|26211.26|26250.68|26212.68|26250.68|26212.68|26249.26|26211.26|10
1620599140000|2021-05-09 22:25:40|26249.32|26211.32|26248.32|26210.32|26249.32|26211.32|26247.8|26209.8|10
1620599150000|2021-05-09 22:25:50|26247.77|26209.77|26249.14|26211.14|26249.14|26211.14|26247.6|26209.6|9
1620599160000|2021-05-09 22:26:00|26249.43|26211.43|26250.8|26212.8|26250.87|26212.87|26249.03|26211.03|9
1620599170000|2021-05-09 22:26:10|26251.09|26213.09|26254.7|26216.7|26254.7|26216.7|26250.56|26212.56|9
1620599180000|2021-05-09 22:26:20|26254.96|26216.96|26253.71|26215.71|26254.96|26216.96|26252.72|26214.72|9
1620599190000|2021-05-09 22:26:30|26254.02|26216.02|26251.91|26213.91|26254.17|26216.17|26251.91|26213.91|10
1620599200000|2021-05-09 22:26:40|26252.4|26214.4|26249.34|26211.34|26252.4|26214.4|26248.96|26210.96|10
1620599210000|2021-05-09 22:26:50|26250.23|26212.23|26256.03|26218.03|26256.03|26218.03|26250.23|26212.23|10
1620599220000|2021-05-09 22:27:00|26255.59|26217.59|26256.43|26218.43|26256.45|26218.45|26255.26|26217.26|10
1620599230000|2021-05-09 22:27:10|26256.62|26218.62|26257.11|26219.11|26257.11|26219.11|26255.52|26217.52|10
1620599240000|2021-05-09 22:27:20|26257.54|26219.54|26263.68|26225.68|26264.44|26226.44|26257.54|26219.54|10
1620599250000|2021-05-09 22:27:30|26263.22|26225.22|26266.88|26228.88|26268.38|26230.38|26263.22|26225.22|10
1620599260000|2021-05-09 22:27:40|26267.49|26229.49|26271.51|26233.51|26271.72|26233.72|26267.49|26229.49|10
1620599270000|2021-05-09 22:27:50|26272.71|26234.71|26280.53|26242.53|26280.53|26242.53|26272.71|26234.71|10
1620599280000|2021-05-09 22:28:00|26280.32|26242.32|26279.5|26241.5|26280.32|26242.32|26277.59|26239.59|10
1620599290000|2021-05-09 22:28:10|26279.71|26241.71|26279.5|26241.5|26280.55|26242.55|26279.16|26241.16|10
1620599300000|2021-05-09 22:28:20|26279.74|26241.74|26272.92|26234.92|26279.74|26241.74|26272.92|26234.92|10
1620599310000|2021-05-09 22:28:30|26273.3|26235.3|26268.05|26230.05|26273.3|26235.3|26268.05|26230.05|10
1620599320000|2021-05-09 22:28:40|26268.37|26230.37|26270.17|26232.17|26271.38|26233.38|26268.37|26230.37|10
1620599330000|2021-05-09 22:28:50|26269.19|26231.19|26252.39|26214.39|26269.19|26231.19|26252.39|26214.39|10
1620599340000|2021-05-09 22:29:00|26252.55|26214.55|26252.73|26214.73|26252.73|26214.73|26251.35|26213.35|9
1620599350000|2021-05-09 22:29:10|26252.62|26214.62|26258.25|26220.25|26259.78|26221.78|26252.62|26214.62|10
1620599360000|2021-05-09 22:29:20|26256.82|26218.82|26254.77|26216.77|26256.82|26218.82|26252.13|26214.13|10
1620599370000|2021-05-09 22:29:30|26255.41|26217.41|26269.87|26231.87|26269.95|26231.95|26255.23|26217.23|10
1620599380000|2021-05-09 22:29:40|26271.42|26233.42|26272.71|26234.71|26274.78|26236.78|26271.42|26233.42|10
1620599390000|2021-05-09 22:29:50|26272|26234|26272.86|26234.86|26275.63|26237.63|26272|26234|10
1620599400000|2021-05-09 22:30:00|26273.19|26235.19|26271.92|26233.92|26273.88|26235.88|26271.32|26233.32|10
1620599410000|2021-05-09 22:30:10|26273.24|26235.24|26272.74|26234.74|26277.66|26239.66|26272.49|26234.49|10
1620599420000|2021-05-09 22:30:20|26272.4|26234.4|26282.8|26244.8|26282.8|26244.8|26272.4|26234.4|10
1620599430000|2021-05-09 22:30:30|26286.67|26248.67|26294.91|26256.91|26294.91|26256.91|26286.07|26248.07|10
1620599440000|2021-05-09 22:30:40|26294.95|26256.95|26293.57|26255.57|26295.73|26257.73|26293.57|26255.57|10
1620599450000|2021-05-09 22:30:50|26294.47|26256.47|26293.82|26255.82|26295.29|26257.29|26293.82|26255.82|10
1620599460000|2021-05-09 22:31:00|26294.1|26256.1|26295.08|26257.08|26295.97|26257.97|26293.98|26255.98|10
1620599470000|2021-05-09 22:31:10|26295.99|26257.99|26297.48|26259.48|26297.53|26259.53|26295.61|26257.61|10
1620599480000|2021-05-09 22:31:20|26297.61|26259.61|26302.76|26264.76|26302.76|26264.76|26297.61|26259.61|10
1620599490000|2021-05-09 22:31:30|26302.57|26264.57|26302.09|26264.09|26302.8|26264.8|26302.06|26264.06|10
1620599500000|2021-05-09 22:31:40|26302.63|26264.63|26298.78|26260.78|26302.9|26264.9|26298.78|26260.78|10
1620599510000|2021-05-09 22:31:50|26296.3|26258.3|26288.9|26250.9|26296.3|26258.3|26288.14|26250.14|10
1620599520000|2021-05-09 22:32:00|26288.82|26250.82|26296.27|26258.27|26296.27|26258.27|26288.82|26250.82|10
1620599530000|2021-05-09 22:32:10|26296.93|26258.93|26297.01|26259.01|26297.92|26259.92|26295.23|26257.23|10
1620599540000|2021-05-09 22:32:20|26296.32|26258.32|26297.12|26259.12|26297.41|26259.41|26295.36|26257.36|10
1620599550000|2021-05-09 22:32:30|26297.56|26259.56|26296.99|26258.99|26297.56|26259.56|26296.59|26258.59|10
1620599560000|2021-05-09 22:32:40|26296.05|26258.05|26299.49|26261.49|26299.49|26261.49|26296.05|26258.05|10
1620599570000|2021-05-09 22:32:50|26299.26|26261.26|26298.45|26260.45|26299.26|26261.26|26297.1|26259.1|10
1620599580000|2021-05-09 22:33:00|26298.38|26260.38|26304.08|26266.08|26304.95|26266.95|26298.38|26260.38|10
1620599590000|2021-05-09 22:33:10|26303.56|26265.56|26304.48|26266.48|26305.43|26267.43|26302.98|26264.98|10
1620599600000|2021-05-09 22:33:20|26304.22|26266.22|26305.84|26267.84|26305.9|26267.9|26302.13|26264.13|10
1620599610000|2021-05-09 22:33:30|26305.49|26267.49|26308.84|26270.84|26308.84|26270.84|26304.31|26266.31|10
1620599620000|2021-05-09 22:33:40|26308.55|26270.55|26302.3|26264.3|26309.09|26271.09|26302.3|26264.3|10
1620599630000|2021-05-09 22:33:50|26302.62|26264.62|26298.67|26260.67|26302.62|26264.62|26298.67|26260.67|10
1620599640000|2021-05-09 22:34:00|26298.24|26260.24|26292.99|26254.99|26298.24|26260.24|26292.99|26254.99|10
1620599650000|2021-05-09 22:34:10|26294.07|26256.07|26295.51|26257.51|26295.51|26257.51|26293.88|26255.88|10
1620599660000|2021-05-09 22:34:20|26295.33|26257.33|26298.27|26260.27|26298.28|26260.28|26295.33|26257.33|10
1620599670000|2021-05-09 22:34:30|26298.92|26260.92|26301.94|26263.94|26302.54|26264.54|26298.22|26260.22|10
1620599680000|2021-05-09 22:34:40|26303.65|26265.65|26303.45|26265.45|26305.17|26267.17|26303.13|26265.13|10
1620599690000|2021-05-09 22:34:50|26303.63|26265.63|26297.5|26259.5|26304.08|26266.08|26297.5|26259.5|10
1620599700000|2021-05-09 22:35:00|26297.41|26259.41|26297.92|26259.92|26298.22|26260.22|26296.83|26258.83|10
1620599710000|2021-05-09 22:35:10|26298.41|26260.41|26301.12|26263.12|26301.42|26263.42|26298.41|26260.41|10
1620599720000|2021-05-09 22:35:20|26301.56|26263.56|26304.55|26266.55|26304.69|26266.69|26301.56|26263.56|10
1620599730000|2021-05-09 22:35:30|26305.74|26267.74|26309.15|26271.15|26309.15|26271.15|26305.74|26267.74|10
1620599740000|2021-05-09 22:35:40|26310.78|26272.78|26311|26273|26312.51|26274.51|26310.56|26272.56|10
1620599750000|2021-05-09 22:35:50|26310.69|26272.69|26314.31|26276.31|26314.31|26276.31|26309.62|26271.62|10
1620599760000|2021-05-09 22:36:00|26314.32|26276.32|26314.77|26276.77|26315.66|26277.66|26313.93|26275.93|10
1620599770000|2021-05-09 22:36:10|26315.15|26277.15|26314.19|26276.19|26315.38|26277.38|26314.19|26276.19|10
1620599780000|2021-05-09 22:36:20|26310.83|26272.83|26311.63|26273.63|26313.49|26275.49|26310.83|26272.83|10
1620599790000|2021-05-09 22:36:30|26311.54|26273.54|26310.21|26272.21|26311.91|26273.91|26310.21|26272.21|9
1620599800000|2021-05-09 22:36:40|26309.18|26271.18|26301.73|26263.73|26309.59|26271.59|26301.73|26263.73|10
1620599810000|2021-05-09 22:36:50|26300.87|26262.87|26300.04|26262.04|26302.34|26264.34|26300.04|26262.04|10
1620599820000|2021-05-09 22:37:00|26298.83|26260.83|26292.05|26254.05|26299.55|26261.55|26292.05|26254.05|10
1620599830000|2021-05-09 22:37:10|26291.46|26253.46|26288.47|26250.47|26291.46|26253.46|26288.47|26250.47|10
1620599840000|2021-05-09 22:37:20|26288.09|26250.09|26288.16|26250.16|26289.75|26251.75|26287.55|26249.55|10
1620599850000|2021-05-09 22:37:30|26287.66|26249.66|26287.18|26249.18|26288.16|26250.16|26286.12|26248.12|10
1620599860000|2021-05-09 22:37:40|26287.94|26249.94|26289.93|26251.93|26289.93|26251.93|26287.89|26249.89|10
1620599870000|2021-05-09 22:37:50|26290.17|26252.17|26289.59|26251.59|26291.44|26253.44|26289.59|26251.59|10
1620599880000|2021-05-09 22:38:00|26289.92|26251.92|26287.03|26249.03|26290.27|26252.27|26287.03|26249.03|10
1620599890000|2021-05-09 22:38:10|26287.36|26249.36|26290.16|26252.16|26290.16|26252.16|26285.75|26247.75|10
1620599900000|2021-05-09 22:38:20|26290.62|26252.62|26292.34|26254.34|26293.14|26255.14|26290.24|26252.24|10
1620599910000|2021-05-09 22:38:30|26292.17|26254.17|26295.32|26257.32|26295.32|26257.32|26291.9|26253.9|10
1620599920000|2021-05-09 22:38:40|26295.96|26257.96|26281.86|26243.86|26295.96|26257.96|26281.48|26243.48|10
1620599930000|2021-05-09 22:38:50|26282.15|26244.15|26284.01|26246.01|26284.6|26246.6|26281.99|26243.99|10
1620599940000|2021-05-09 22:39:00|26282.88|26244.88|26281.64|26243.64|26282.88|26244.88|26280.77|26242.77|10
1620599950000|2021-05-09 22:39:10|26281|26243|26279.76|26241.76|26281|26243|26278.2|26240.2|10
1620599960000|2021-05-09 22:39:20|26279.27|26241.27|26273.05|26235.05|26279.27|26241.27|26273.05|26235.05|10
1620599970000|2021-05-09 22:39:30|26272.12|26234.12|26261.74|26223.74|26272.12|26234.12|26261.16|26223.16|10
1620599980000|2021-05-09 22:39:40|26260.86|26222.86|26266.72|26228.72|26266.72|26228.72|26260.53|26222.53|10
1620599990000|2021-05-09 22:39:50|26267.23|26229.23|26271.01|26233.01|26271.01|26233.01|26266.97|26228.97|10
1620600000000|2021-05-09 22:40:00|26273.07|26235.07|26277.78|26239.78|26278.58|26240.58|26273.07|26235.07|10
1620600010000|2021-05-09 22:40:10|26278.23|26240.23|26284.81|26246.81|26285.68|26247.68|26278.23|26240.23|10
1620600020000|2021-05-09 22:40:20|26284.92|26246.92|26280.53|26242.53|26284.92|26246.92|26280.53|26242.53|10
1620600030000|2021-05-09 22:40:30|26280.1|26242.1|26277.23|26239.23|26280.37|26242.37|26277.23|26239.23|9
1620600040000|2021-05-09 22:40:40|26276.64|26238.64|26278.78|26240.78|26278.78|26240.78|26274.75|26236.75|10
1620600050000|2021-05-09 22:40:50|26281.19|26243.19|26285.74|26247.74|26286.69|26248.69|26281.19|26243.19|10
1620600060000|2021-05-09 22:41:00|26284.87|26246.87|26287.27|26249.27|26287.27|26249.27|26284.87|26246.87|10
1620600070000|2021-05-09 22:41:10|26287.8|26249.8|26289.83|26251.83|26289.83|26251.83|26287.31|26249.31|10
1620600080000|2021-05-09 22:41:20|26291.2|26253.2|26288.43|26250.43|26294.15|26256.15|26287.23|26249.23|10
1620600090000|2021-05-09 22:41:30|26288.65|26250.65|26297.79|26259.79|26297.79|26259.79|26288.42|26250.42|10
1620600100000|2021-05-09 22:41:40|26297.82|26259.82|26297.62|26259.62|26300.12|26262.12|26297.62|26259.62|9
1620600110000|2021-05-09 22:41:50|26296.63|26258.63|26298.87|26260.87|26298.87|26260.87|26295.61|26257.61|10
1620600120000|2021-05-09 22:42:00|26301.49|26263.49|26305.61|26267.61|26305.61|26267.61|26301.49|26263.49|10
1620600130000|2021-05-09 22:42:10|26304.79|26266.79|26307.78|26269.78|26308.01|26270.01|26304.79|26266.79|10
1620600140000|2021-05-09 22:42:20|26308.8|26270.8|26312.62|26274.62|26312.62|26274.62|26308.8|26270.8|10
1620600150000|2021-05-09 22:42:30|26312.61|26274.61|26310.89|26272.89|26313.08|26275.08|26310.89|26272.89|10
1620600160000|2021-05-09 22:42:40|26309.51|26271.51|26306.73|26268.73|26309.51|26271.51|26306.73|26268.73|10
1620600170000|2021-05-09 22:42:50|26308.76|26270.76|26306.09|26268.09|26308.76|26270.76|26306.09|26268.09|10
1620600180000|2021-05-09 22:43:00|26306.31|26268.31|26307.37|26269.37|26307.37|26269.37|26306.22|26268.22|10
1620600190000|2021-05-09 22:43:10|26307.62|26269.62|26308.65|26270.65|26309.24|26271.24|26307.62|26269.62|10
1620600200000|2021-05-09 22:43:20|26308.54|26270.54|26305.22|26267.22|26308.54|26270.54|26305.22|26267.22|10
1620600210000|2021-05-09 22:43:30|26303.9|26265.9|26295.06|26257.06|26303.9|26265.9|26295.06|26257.06|10
1620600220000|2021-05-09 22:43:40|26293.85|26255.85|26287.73|26249.73|26293.85|26255.85|26287.73|26249.73|10
1620600230000|2021-05-09 22:43:50|26286.56|26248.56|26270.33|26232.33|26286.56|26248.56|26270.33|26232.33|10
1620600240000|2021-05-09 22:44:00|26265.91|26227.91|26247.81|26209.81|26265.91|26227.91|26247.81|26209.81|10
1620600250000|2021-05-09 22:44:10|26245.96|26207.96|26226.43|26188.43|26245.96|26207.96|26226.43|26188.43|10
1620600260000|2021-05-09 22:44:20|26225.19|26187.19|26211.59|26173.59|26225.19|26187.19|26211.59|26173.59|10
1620600270000|2021-05-09 22:44:30|26211.42|26173.42|26196.22|26158.22|26211.42|26173.42|26196.22|26158.22|10
1620600280000|2021-05-09 22:44:40|26194.98|26156.98|26186.58|26148.58|26194.98|26156.98|26186.58|26148.58|10
1620600290000|2021-05-09 22:44:50|26186.19|26148.19|26181.54|26143.54|26186.19|26148.19|26181.43|26143.43|10
1620600300000|2021-05-09 22:45:00|26180.94|26142.94|26180.51|26142.51|26181.22|26143.22|26178.66|26140.66|10
1620600310000|2021-05-09 22:45:10|26180.62|26142.62|26192.16|26154.16|26192.16|26154.16|26179.03|26141.03|10
1620600320000|2021-05-09 22:45:20|26193.39|26155.39|26195.12|26157.12|26198.47|26160.47|26193.39|26155.39|10
1620600330000|2021-05-09 22:45:30|26195.63|26157.63|26202.31|26164.31|26202.31|26164.31|26195.63|26157.63|9
1620600340000|2021-05-09 22:45:40|26202.33|26164.33|26201.98|26163.98|26203.45|26165.45|26201.65|26163.65|10
1620600350000|2021-05-09 22:45:50|26202.42|26164.42|26203.26|26165.26|26205.53|26167.53|26201.67|26163.67|9
1620600360000|2021-05-09 22:46:00|26202.06|26164.06|26185.51|26147.51|26202.06|26164.06|26185.38|26147.38|10
1620600370000|2021-05-09 22:46:10|26182.44|26144.44|26170.64|26132.64|26182.44|26144.44|26170.41|26132.41|10
1620600380000|2021-05-09 22:46:20|26169.77|26131.77|26171.15|26133.15|26172.28|26134.28|26167.42|26129.42|10
1620600390000|2021-05-09 22:46:30|26170.2|26132.2|26157.18|26119.18|26170.2|26132.2|26156.11|26118.11|10
1620600400000|2021-05-09 22:46:40|26157.08|26119.08|26156.43|26118.43|26157.46|26119.46|26155.75|26117.75|10
1620600410000|2021-05-09 22:46:50|26156.36|26118.36|26154.27|26116.27|26156.36|26118.36|26153.8|26115.8|9
1620600420000|2021-05-09 22:47:00|26151.31|26113.31|26139.3|26101.3|26151.31|26113.31|26139.3|26101.3|9
1620600430000|2021-05-09 22:47:10|26138.4|26100.4|26131.93|26093.93|26138.4|26100.4|26130.86|26092.86|10
1620600440000|2021-05-09 22:47:20|26129.91|26091.91|26131.76|26093.76|26132.34|26094.34|26129.91|26091.91|10
1620600450000|2021-05-09 22:47:30|26133.06|26095.06|26132.34|26094.34|26133.75|26095.75|26132.02|26094.02|9
1620600460000|2021-05-09 22:47:40|26131.78|26093.78|26131.08|26093.08|26131.78|26093.78|26130.04|26092.04|10
1620600470000|2021-05-09 22:47:50|26131.11|26093.11|26130.87|26092.87|26132.25|26094.25|26130.8|26092.8|10
1620600480000|2021-05-09 22:48:00|26131.44|26093.44|26134.53|26096.53|26134.53|26096.53|26129.56|26091.56|10
1620600490000|2021-05-09 22:48:10|26134.83|26096.83|26137.17|26099.17|26137.17|26099.17|26133.77|26095.77|10
1620600500000|2021-05-09 22:48:20|26138.1|26100.1|26142.41|26104.41|26142.41|26104.41|26138.1|26100.1|10
1620600510000|2021-05-09 22:48:30|26141.57|26103.57|26157.36|26119.36|26157.36|26119.36|26141.57|26103.57|10
1620600520000|2021-05-09 22:48:40|26158.43|26120.43|26167.09|26129.09|26167.09|26129.09|26158.43|26120.43|10
1620600530000|2021-05-09 22:48:50|26169.68|26131.68|26170.58|26132.58|26171.1|26133.1|26169.04|26131.04|10
1620600540000|2021-05-09 22:49:00|26171.46|26133.46|26168.15|26130.15|26171.76|26133.76|26168.07|26130.07|10
1620600550000|2021-05-09 22:49:10|26167.99|26129.99|26162.35|26124.35|26167.99|26129.99|26162.35|26124.35|10
1620600560000|2021-05-09 22:49:20|26160.35|26122.35|26155.63|26117.63|26160.75|26122.75|26155.63|26117.63|10
1620600570000|2021-05-09 22:49:30|26153.82|26115.82|26155.47|26117.47|26155.59|26117.59|26152.4|26114.4|10
1620600580000|2021-05-09 22:49:40|26156.14|26118.14|26165.65|26127.65|26165.65|26127.65|26156.14|26118.14|10
1620600590000|2021-05-09 22:49:50|26167.52|26129.52|26168.82|26130.82|26168.82|26130.82|26167.24|26129.24|10
1620600600000|2021-05-09 22:50:00|26169.94|26131.94|26173.74|26135.74|26173.74|26135.74|26169.48|26131.48|10
1620600610000|2021-05-09 22:50:10|26173.22|26135.22|26166.68|26128.68|26173.22|26135.22|26166.68|26128.68|10
1620600620000|2021-05-09 22:50:20|26166.8|26128.8|26168.91|26130.91|26169|26131|26166.15|26128.15|10
1620600630000|2021-05-09 22:50:30|26170.48|26132.48|26172.27|26134.27|26172.68|26134.68|26170.47|26132.47|10
1620600640000|2021-05-09 22:50:40|26172.35|26134.35|26174.34|26136.34|26174.34|26136.34|26171.83|26133.83|10
1620600650000|2021-05-09 22:50:50|26174.66|26136.66|26174.82|26136.82|26175.07|26137.07|26174.19|26136.19|10
1620600660000|2021-05-09 22:51:00|26174.5|26136.5|26175.59|26137.59|26175.7|26137.7|26174.5|26136.5|10
1620600670000|2021-05-09 22:51:10|26176|26138|26179.25|26141.25|26179.37|26141.37|26176|26138|10
1620600680000|2021-05-09 22:51:20|26180.36|26142.36|26183.65|26145.65|26183.72|26145.72|26179.45|26141.45|10
1620600690000|2021-05-09 22:51:30|26183.85|26145.85|26188.76|26150.76|26188.76|26150.76|26181.54|26143.54|10
1620600700000|2021-05-09 22:51:40|26190.23|26152.23|26194.06|26156.06|26194.06|26156.06|26189.95|26151.95|10
1620600710000|2021-05-09 22:51:50|26195.57|26157.57|26203.18|26165.18|26203.18|26165.18|26195.57|26157.57|10
1620600720000|2021-05-09 22:52:00|26204.56|26166.56|26214.16|26176.16|26214.16|26176.16|26204.56|26166.56|10
1620600730000|2021-05-09 22:52:10|26214.38|26176.38|26213.54|26175.54|26214.38|26176.38|26211.47|26173.47|9
1620600740000|2021-05-09 22:52:20|26214.28|26176.28|26216.47|26178.47|26216.47|26178.47|26213.57|26175.57|10
1620600750000|2021-05-09 22:52:30|26217.26|26179.26|26232.86|26194.86|26232.86|26194.86|26217.26|26179.26|10
1620600760000|2021-05-09 22:52:40|26244.92|26206.92|26253.89|26215.89|26253.89|26215.89|26244.92|26206.92|10
1620600770000|2021-05-09 22:52:50|26254.9|26216.9|26259.96|26221.96|26259.96|26221.96|26254.9|26216.9|10
1620600780000|2021-05-09 22:53:00|26258.76|26220.76|26258.02|26220.02|26258.76|26220.76|26257.58|26219.58|10
1620600790000|2021-05-09 22:53:10|26255.77|26217.77|26259.12|26221.12|26259.12|26221.12|26254.68|26216.68|10
1620600800000|2021-05-09 22:53:20|26258.8|26220.8|26255.41|26217.41|26259.54|26221.54|26255.3|26217.3|10
1620600810000|2021-05-09 22:53:30|26254.91|26216.91|26248.42|26210.42|26254.91|26216.91|26247.62|26209.62|10
1620600820000|2021-05-09 22:53:40|26248.02|26210.02|26246.61|26208.61|26248.02|26210.02|26245.17|26207.17|10
1620600830000|2021-05-09 22:53:50|26245.79|26207.79|26244.84|26206.84|26245.79|26207.79|26244.13|26206.13|10
1620600840000|2021-05-09 22:54:00|26244.98|26206.98|26242.5|26204.5|26245.49|26207.49|26241.43|26203.43|10
1620600850000|2021-05-09 22:54:10|26242.57|26204.57|26234.85|26196.85|26242.57|26204.57|26234.85|26196.85|10
1620600860000|2021-05-09 22:54:20|26234.63|26196.63|26236.64|26198.64|26237.51|26199.51|26233.28|26195.28|10
1620600870000|2021-05-09 22:54:30|26236.53|26198.53|26228.72|26190.72|26236.53|26198.53|26228.36|26190.36|10
1620600880000|2021-05-09 22:54:40|26230.16|26192.16|26230.67|26192.67|26231.32|26193.32|26228.82|26190.82|9
1620600890000|2021-05-09 22:54:50|26229.59|26191.59|26231.75|26193.75|26231.91|26193.91|26229.59|26191.59|10
1620600900000|2021-05-09 22:55:00|26233.01|26195.01|26243.41|26205.41|26243.41|26205.41|26233.01|26195.01|10
1620600910000|2021-05-09 22:55:10|26245.54|26207.54|26248.32|26210.32|26248.32|26210.32|26245.29|26207.29|10
1620600920000|2021-05-09 22:55:20|26248.25|26210.25|26250.2|26212.2|26250.2|26212.2|26248.25|26210.25|10
1620600930000|2021-05-09 22:55:30|26249.83|26211.83|26249.47|26211.47|26252.44|26214.44|26249.23|26211.23|10
1620600940000|2021-05-09 22:55:40|26248.3|26210.3|26244.65|26206.65|26248.3|26210.3|26244.02|26206.02|10
1620600950000|2021-05-09 22:55:50|26244.81|26206.81|26236.16|26198.16|26244.81|26206.81|26236.16|26198.16|10
1620600960000|2021-05-09 22:56:00|26232.31|26194.31|26226.92|26188.92|26232.31|26194.31|26225.45|26187.45|10
1620600970000|2021-05-09 22:56:10|26227.22|26189.22|26224.17|26186.17|26231.06|26193.06|26224.17|26186.17|10
1620600980000|2021-05-09 22:56:20|26224.42|26186.42|26224.09|26186.09|26225.3|26187.3|26224|26186|10
1620600990000|2021-05-09 22:56:30|26223.01|26185.01|26215.87|26177.87|26223.01|26185.01|26215.87|26177.87|10
1620601000000|2021-05-09 22:56:40|26214.72|26176.72|26207.45|26169.45|26214.72|26176.72|26207.04|26169.04|10
1620601010000|2021-05-09 22:56:50|26204.95|26166.95|26197.46|26159.46|26204.95|26166.95|26197.46|26159.46|10
1620601020000|2021-05-09 22:57:00|26197.41|26159.41|26192.53|26154.53|26197.41|26159.41|26192.53|26154.53|9
1620601030000|2021-05-09 22:57:10|26192.71|26154.71|26190.07|26152.07|26192.71|26154.71|26190.07|26152.07|10
1620601040000|2021-05-09 22:57:20|26189.8|26151.8|26197.38|26159.38|26197.38|26159.38|26189.8|26151.8|10
1620601050000|2021-05-09 22:57:30|26198.59|26160.59|26198.4|26160.4|26200.9|26162.9|26198.32|26160.32|10
1620601060000|2021-05-09 22:57:40|26198.05|26160.05|26197.55|26159.55|26198.05|26160.05|26196.91|26158.91|10
1620601070000|2021-05-09 22:57:50|26195.26|26157.26|26183.5|26145.5|26196.18|26158.18|26183.5|26145.5|10
1620601080000|2021-05-09 22:58:00|26181.97|26143.97|26159.63|26121.63|26181.97|26143.97|26159.63|26121.63|10
1620601090000|2021-05-09 22:58:10|26158.41|26120.41|26159.75|26121.75|26161.34|26123.34|26158.41|26120.41|10
1620601100000|2021-05-09 22:58:20|26157.85|26119.85|26152.09|26114.09|26158.67|26120.67|26152.09|26114.09|10
1620601110000|2021-05-09 22:58:30|26152.39|26114.39|26152.38|26114.38|26152.39|26114.39|26149.66|26111.66|10
1620601120000|2021-05-09 22:58:40|26152.17|26114.17|26150.43|26112.43|26152.17|26114.17|26149.75|26111.75|10
1620601130000|2021-05-09 22:58:50|26150.4|26112.4|26153.93|26115.93|26155.79|26117.79|26149.77|26111.77|10
1620601140000|2021-05-09 22:59:00|26154.49|26116.49|26151.29|26113.29|26155.18|26117.18|26151.29|26113.29|10
1620601150000|2021-05-09 22:59:10|26151.65|26113.65|26157.3|26119.3|26157.76|26119.76|26149.72|26111.72|10
1620601160000|2021-05-09 22:59:20|26160.73|26122.73|26171.58|26133.58|26171.58|26133.58|26160.73|26122.73|10
1620601170000|2021-05-09 22:59:30|26171.72|26133.72|26177.23|26139.23|26177.23|26139.23|26171.01|26133.01|10
1620601180000|2021-05-09 22:59:40|26178.69|26140.69|26187.76|26149.76|26187.78|26149.78|26178.69|26140.69|10
1620601190000|2021-05-09 22:59:50|26187.85|26149.85|26194.53|26156.53|26194.53|26156.53|26187.85|26149.85|10
1620601200000|2021-05-09 23:00:00|26195.53|26157.53|26204.11|26166.11|26204.11|26166.11|26195.53|26157.53|10
1620601210000|2021-05-09 23:00:10|26207.88|26169.88|26221.57|26183.57|26222.11|26184.11|26207.88|26169.88|10
1620601220000|2021-05-09 23:00:20|26220.78|26182.78|26223.34|26185.34|26223.34|26185.34|26220.78|26182.78|10
1620601230000|2021-05-09 23:00:30|26224.28|26186.28|26235.04|26197.04|26235.04|26197.04|26224.28|26186.28|10
1620601240000|2021-05-09 23:00:40|26235.79|26197.79|26247.25|26209.25|26247.25|26209.25|26235.79|26197.79|10
1620601250000|2021-05-09 23:00:50|26254.9|26216.9|26257.21|26219.21|26257.37|26219.37|26253.62|26215.62|10
1620601260000|2021-05-09 23:01:00|26257.13|26219.13|26259.95|26221.95|26260.28|26222.28|26255.94|26217.94|10
1620601270000|2021-05-09 23:01:10|26259.31|26221.31|26262.95|26224.95|26262.95|26224.95|26257.98|26219.98|10
1620601280000|2021-05-09 23:01:20|26264.14|26226.14|26269.36|26231.36|26270.22|26232.22|26264.14|26226.14|10
1620601290000|2021-05-09 23:01:30|26271.23|26233.23|26281.18|26243.18|26281.18|26243.18|26270.96|26232.96|10
1620601300000|2021-05-09 23:01:40|26285.15|26247.15|26292.53|26254.53|26293.11|26255.11|26285.15|26247.15|9
1620601310000|2021-05-09 23:01:50|26292.7|26254.7|26287.33|26249.33|26293.11|26255.11|26287.33|26249.33|10
1620601320000|2021-05-09 23:02:00|26287.19|26249.19|26284.28|26246.28|26287.71|26249.71|26284.28|26246.28|10
1620601330000|2021-05-09 23:02:10|26282.96|26244.96|26279.01|26241.01|26283.43|26245.43|26279.01|26241.01|10
1620601340000|2021-05-09 23:02:20|26278.79|26240.79|26278.46|26240.46|26278.79|26240.79|26277.07|26239.07|10
1620601350000|2021-05-09 23:02:30|26279.11|26241.11|26280.97|26242.97|26282.35|26244.35|26279.11|26241.11|10
1620601360000|2021-05-09 23:02:40|26281.13|26243.13|26282.94|26244.94|26283.03|26245.03|26281.13|26243.13|10
1620601370000|2021-05-09 23:02:50|26282.76|26244.76|26281.78|26243.78|26283.71|26245.71|26281.62|26243.62|10
1620601380000|2021-05-09 23:03:00|26281.71|26243.71|26280.37|26242.37|26281.89|26243.89|26279.48|26241.48|10
1620601390000|2021-05-09 23:03:10|26280.66|26242.66|26280.72|26242.72|26282.13|26244.13|26279.81|26241.81|10
1620601400000|2021-05-09 23:03:20|26281.69|26243.69|26284.6|26246.6|26284.6|26246.6|26280.91|26242.91|10
1620601410000|2021-05-09 23:03:30|26284.97|26246.97|26283.91|26245.91|26286.23|26248.23|26282.86|26244.86|10
1620601420000|2021-05-09 23:03:40|26283.84|26245.84|26281.82|26243.82|26284.56|26246.56|26281.81|26243.81|10
1620601430000|2021-05-09 23:03:50|26282.07|26244.07|26298.14|26260.14|26298.14|26260.14|26282.07|26244.07|10
1620601440000|2021-05-09 23:04:00|26301.07|26263.07|26305.9|26267.9|26310.06|26272.06|26301.07|26263.07|10
1620601450000|2021-05-09 23:04:10|26306.08|26268.08|26304.69|26266.69|26306.25|26268.25|26303.63|26265.63|10
1620601460000|2021-05-09 23:04:20|26303.89|26265.89|26299.73|26261.73|26305.2|26267.2|26299.73|26261.73|10
1620601470000|2021-05-09 23:04:30|26300.53|26262.53|26290.04|26252.04|26300.53|26262.53|26290.04|26252.04|10
1620601480000|2021-05-09 23:04:40|26288.58|26250.58|26285.81|26247.81|26288.75|26250.75|26280.33|26242.33|10
1620601490000|2021-05-09 23:04:50|26285.54|26247.54|26282.91|26244.91|26285.96|26247.96|26282.41|26244.41|10
1620601500000|2021-05-09 23:05:00|26282.23|26244.23|26286.3|26248.3|26286.96|26248.96|26282.23|26244.23|10
1620601510000|2021-05-09 23:05:10|26288.01|26250.01|26292.22|26254.22|26292.22|26254.22|26287.76|26249.76|10
1620601520000|2021-05-09 23:05:20|26292.03|26254.03|26301.5|26263.5|26302.83|26264.83|26292.03|26254.03|10
1620601530000|2021-05-09 23:05:30|26301.44|26263.44|26299.6|26261.6|26302.27|26264.27|26299.44|26261.44|9
1620601540000|2021-05-09 23:05:40|26299.04|26261.04|26303.38|26265.38|26303.59|26265.59|26298.75|26260.75|10
1620601550000|2021-05-09 23:05:50|26302.15|26264.15|26305.78|26267.78|26305.78|26267.78|26301.34|26263.34|10
1620601560000|2021-05-09 23:06:00|26305.51|26267.51|26310.78|26272.78|26310.78|26272.78|26305.51|26267.51|10
1620601570000|2021-05-09 23:06:10|26310.65|26272.65|26311.61|26273.61|26311.72|26273.72|26310.65|26272.65|10
1620601580000|2021-05-09 23:06:20|26311.58|26273.58|26319.31|26281.31|26319.31|26281.31|26311.58|26273.58|10
1620601590000|2021-05-09 23:06:30|26320.44|26282.44|26325.57|26287.57|26326.28|26288.28|26320.44|26282.44|10
1620601600000|2021-05-09 23:06:40|26324.83|26286.83|26327.38|26289.38|26327.5|26289.5|26324.8|26286.8|10
1620601610000|2021-05-09 23:06:50|26327.61|26289.61|26322.48|26284.48|26329.09|26291.09|26322.48|26284.48|10
1620601620000|2021-05-09 23:07:00|26323.31|26285.31|26332.27|26294.27|26332.27|26294.27|26323.31|26285.31|10
1620601630000|2021-05-09 23:07:10|26332.34|26294.34|26331.24|26293.24|26333.55|26295.55|26330.9|26292.9|10
1620601640000|2021-05-09 23:07:20|26331.47|26293.47|26334.31|26296.31|26334.35|26296.35|26330.8|26292.8|10
1620601650000|2021-05-09 23:07:30|26334.45|26296.45|26335|26297|26336.93|26298.93|26334.45|26296.45|10
1620601660000|2021-05-09 23:07:40|26334.57|26296.57|26331.86|26293.86|26334.57|26296.57|26331.86|26293.86|10
1620601670000|2021-05-09 23:07:50|26332.65|26294.65|26333.67|26295.67|26333.72|26295.72|26331.14|26293.14|10
1620601680000|2021-05-09 23:08:00|26333.34|26295.34|26335.34|26297.34|26335.34|26297.34|26333.34|26295.34|10
1620601690000|2021-05-09 23:08:10|26336.51|26298.51|26339.68|26301.68|26340.4|26302.4|26336.51|26298.51|10
1620601700000|2021-05-09 23:08:20|26339.47|26301.47|26343.72|26305.72|26343.72|26305.72|26339.47|26301.47|10
1620601710000|2021-05-09 23:08:30|26344.22|26306.22|26346.05|26308.05|26346.29|26308.29|26343.89|26305.89|10
1620601720000|2021-05-09 23:08:40|26345.47|26307.47|26344.97|26306.97|26346.08|26308.08|26343.96|26305.96|10
1620601730000|2021-05-09 23:08:50|26345.15|26307.15|26343.97|26305.97|26345.26|26307.26|26343.37|26305.37|10
1620601740000|2021-05-09 23:09:00|26344.22|26306.22|26340.5|26302.5|26344.22|26306.22|26340.5|26302.5|10
1620601750000|2021-05-09 23:09:10|26340.47|26302.47|26341.84|26303.84|26342.94|26304.94|26340.47|26302.47|10
1620601760000|2021-05-09 23:09:20|26341.82|26303.82|26335.9|26297.9|26342.27|26304.27|26335.9|26297.9|10
1620601770000|2021-05-09 23:09:30|26335.66|26297.66|26334.04|26296.04|26335.66|26297.66|26332.65|26294.65|10
1620601780000|2021-05-09 23:09:40|26334.87|26296.87|26336.25|26298.25|26337.5|26299.5|26334.87|26296.87|10
1620601790000|2021-05-09 23:09:50|26337.25|26299.25|26336.36|26298.36|26339.57|26301.57|26336.36|26298.36|10
1620601800000|2021-05-09 23:10:00|26336.2|26298.2|26341.21|26303.21|26341.21|26303.21|26335.16|26297.16|10
1620601810000|2021-05-09 23:10:10|26344.46|26306.46|26345.8|26307.8|26345.8|26307.8|26343.1|26305.1|10
1620601820000|2021-05-09 23:10:20|26345.2|26307.2|26346.72|26308.72|26346.72|26308.72|26345.2|26307.2|10
1620601830000|2021-05-09 23:10:30|26347.5|26309.5|26348.27|26310.27|26348.7|26310.7|26346.65|26308.65|10
1620601840000|2021-05-09 23:10:40|26347.99|26309.99|26351|26313|26351.77|26313.77|26347.99|26309.99|10
1620601850000|2021-05-09 23:10:50|26351.38|26313.38|26352.26|26314.26|26352.81|26314.81|26351.38|26313.38|9
1620601860000|2021-05-09 23:11:00|26353.11|26315.11|26349.03|26311.03|26354.65|26316.65|26349.03|26311.03|10
1620601870000|2021-05-09 23:11:10|26348.78|26310.78|26342.76|26304.76|26350.32|26312.32|26342.76|26304.76|10
1620601880000|2021-05-09 23:11:20|26340.06|26302.06|26335.11|26297.11|26340.06|26302.06|26334.59|26296.59|10
1620601890000|2021-05-09 23:11:30|26334.3|26296.3|26334.1|26296.1|26335.29|26297.29|26333.45|26295.45|10
1620601900000|2021-05-09 23:11:40|26332.91|26294.91|26333.89|26295.89|26333.89|26295.89|26332.1|26294.1|10
1620601910000|2021-05-09 23:11:50|26332.55|26294.55|26335.34|26297.34|26335.34|26297.34|26332.55|26294.55|10
1620601920000|2021-05-09 23:12:00|26336.25|26298.25|26337.33|26299.33|26337.69|26299.69|26336.25|26298.25|10
1620601930000|2021-05-09 23:12:10|26337.46|26299.46|26333.21|26295.21|26337.46|26299.46|26332.85|26294.85|10
1620601940000|2021-05-09 23:12:20|26332.61|26294.61|26330.23|26292.23|26332.74|26294.74|26330.15|26292.15|10
1620601950000|2021-05-09 23:12:30|26329.86|26291.86|26332.42|26294.42|26332.42|26294.42|26328.03|26290.03|10
1620601960000|2021-05-09 23:12:40|26330.99|26292.99|26329.02|26291.02|26330.99|26292.99|26328.34|26290.34|10
1620601970000|2021-05-09 23:12:50|26327.46|26289.46|26322.49|26284.49|26327.46|26289.46|26322.49|26284.49|10
1620601980000|2021-05-09 23:13:00|26321.87|26283.87|26320.54|26282.54|26322.62|26284.62|26320.54|26282.54|10
1620601990000|2021-05-09 23:13:10|26320.43|26282.43|26320.08|26282.08|26320.43|26282.43|26318.95|26280.95|10
1620602000000|2021-05-09 23:13:20|26319.53|26281.53|26313.57|26275.57|26319.69|26281.69|26313.37|26275.37|10
1620602010000|2021-05-09 23:13:30|26312.4|26274.4|26310.98|26272.98|26312.46|26274.46|26309.09|26271.09|10
1620602020000|2021-05-09 23:13:40|26311.18|26273.18|26313.8|26275.8|26314.12|26276.12|26311.18|26273.18|10
1620602030000|2021-05-09 23:13:50|26313.25|26275.25|26313.77|26275.77|26314.38|26276.38|26312.41|26274.41|10
1620602040000|2021-05-09 23:14:00|26314.23|26276.23|26320.15|26282.15|26320.76|26282.76|26313.36|26275.36|10
1620602050000|2021-05-09 23:14:10|26320.77|26282.77|26320.75|26282.75|26321.64|26283.64|26320.24|26282.24|10
1620602060000|2021-05-09 23:14:20|26320.89|26282.89|26318.92|26280.92|26320.89|26282.89|26318.92|26280.92|10
1620602070000|2021-05-09 23:14:30|26318.7|26280.7|26311.43|26273.43|26318.7|26280.7|26311.43|26273.43|10
1620602080000|2021-05-09 23:14:40|26310.76|26272.76|26304.12|26266.12|26310.76|26272.76|26304.12|26266.12|10
1620602090000|2021-05-09 23:14:50|26303.67|26265.67|26298.39|26260.39|26303.67|26265.67|26297.74|26259.74|10
1620602100000|2021-05-09 23:15:00|26298.02|26260.02|26289.75|26251.75|26298.02|26260.02|26289.75|26251.75|10
1620602110000|2021-05-09 23:15:10|26289.49|26251.49|26292.6|26254.6|26292.6|26254.6|26289.49|26251.49|10
1620602120000|2021-05-09 23:15:20|26292.18|26254.18|26292.79|26254.79|26294.04|26256.04|26291.08|26253.08|9
1620602130000|2021-05-09 23:15:30|26293.12|26255.12|26295.37|26257.37|26295.77|26257.77|26293.12|26255.12|10
1620602140000|2021-05-09 23:15:40|26296.01|26258.01|26305.62|26267.62|26305.62|26267.62|26295.89|26257.89|10
1620602150000|2021-05-09 23:15:50|26307.85|26269.85|26317.33|26279.33|26317.33|26279.33|26307.85|26269.85|10
1620602160000|2021-05-09 23:16:00|26316.65|26278.65|26325.7|26287.7|26325.7|26287.7|26316.65|26278.65|10
1620602170000|2021-05-09 23:16:10|26325.53|26287.53|26328.48|26290.48|26328.48|26290.48|26325.53|26287.53|10
1620602180000|2021-05-09 23:16:20|26327.16|26289.16|26324.44|26286.44|26327.16|26289.16|26324.2|26286.2|9
1620602190000|2021-05-09 23:16:30|26324.24|26286.24|26312.9|26274.9|26324.24|26286.24|26312.9|26274.9|10
1620602200000|2021-05-09 23:16:40|26310.82|26272.82|26308.33|26270.33|26310.82|26272.82|26308.33|26270.33|10
1620602210000|2021-05-09 23:16:50|26309.28|26271.28|26302.07|26264.07|26309.28|26271.28|26302.07|26264.07|10
1620602220000|2021-05-09 23:17:00|26301.1|26263.1|26291.4|26253.4|26301.1|26263.1|26288.31|26250.31|10
1620602230000|2021-05-09 23:17:10|26288.63|26250.63|26286.29|26248.29|26291.24|26253.24|26286.29|26248.29|10
1620602240000|2021-05-09 23:17:20|26285.65|26247.65|26277.55|26239.55|26285.65|26247.65|26277.55|26239.55|10
1620602250000|2021-05-09 23:17:30|26277.05|26239.05|26271.71|26233.71|26277.05|26239.05|26271.24|26233.24|10
1620602260000|2021-05-09 23:17:40|26272.07|26234.07|26264.27|26226.27|26272.07|26234.07|26264.27|26226.27|10
1620602270000|2021-05-09 23:17:50|26264.17|26226.17|26258.85|26220.85|26264.24|26226.24|26258.85|26220.85|10
1620602280000|2021-05-09 23:18:00|26257.68|26219.68|26258.88|26220.88|26258.88|26220.88|26255.45|26217.45|10
1620602290000|2021-05-09 23:18:10|26257.72|26219.72|26260.21|26222.21|26263.25|26225.25|26257.72|26219.72|10
1620602300000|2021-05-09 23:18:20|26260.72|26222.72|26256.82|26218.82|26260.72|26222.72|26256.62|26218.62|9
1620602310000|2021-05-09 23:18:30|26255.99|26217.99|26250.57|26212.57|26256.31|26218.31|26250.57|26212.57|10
1620602320000|2021-05-09 23:18:40|26248.82|26210.82|26248.92|26210.92|26251.3|26213.3|26248.82|26210.82|10
1620602330000|2021-05-09 23:18:50|26246.97|26208.97|26245.24|26207.24|26246.97|26208.97|26245.24|26207.24|10
1620602340000|2021-05-09 23:19:00|26245.37|26207.37|26242.67|26204.67|26246.29|26208.29|26242.07|26204.07|10
1620602350000|2021-05-09 23:19:10|26242.83|26204.83|26242.31|26204.31|26245.76|26207.76|26242.31|26204.31|10
1620602360000|2021-05-09 23:19:20|26242.18|26204.18|26239.31|26201.31|26242.95|26204.95|26238|26200|10
1620602370000|2021-05-09 23:19:30|26240.09|26202.09|26239.97|26201.97|26240.47|26202.47|26238.03|26200.03|10
1620602380000|2021-05-09 23:19:40|26239.6|26201.6|26234.67|26196.67|26239.79|26201.79|26234.67|26196.67|10
1620602390000|2021-05-09 23:19:50|26233.22|26195.22|26229.96|26191.96|26233.22|26195.22|26229.96|26191.96|10
1620602400000|2021-05-09 23:20:00|26230.15|26192.15|26231.59|26193.59|26231.59|26193.59|26230.15|26192.15|10
1620602410000|2021-05-09 23:20:10|26231.36|26193.36|26229.56|26191.56|26231.47|26193.47|26229.56|26191.56|10
1620602420000|2021-05-09 23:20:20|26229|26191|26229.19|26191.19|26229.98|26191.98|26227.83|26189.83|10
1620602430000|2021-05-09 23:20:30|26228.16|26190.16|26230.91|26192.91|26230.91|26192.91|26228.16|26190.16|10
1620602440000|2021-05-09 23:20:40|26230.8|26192.8|26230.93|26192.93|26230.93|26192.93|26229.56|26191.56|9
1620602450000|2021-05-09 23:20:50|26229.79|26191.79|26234.53|26196.53|26234.53|26196.53|26228.9|26190.9|10
1620602460000|2021-05-09 23:21:00|26235.98|26197.98|26248.26|26210.26|26248.26|26210.26|26235.98|26197.98|10
1620602470000|2021-05-09 23:21:10|26247.63|26209.63|26253.33|26215.33|26253.33|26215.33|26247.63|26209.63|10
1620602480000|2021-05-09 23:21:20|26253.13|26215.13|26249.23|26211.23|26253.13|26215.13|26249.23|26211.23|10
1620602490000|2021-05-09 23:21:30|26248.81|26210.81|26243.32|26205.32|26248.81|26210.81|26243.32|26205.32|10
1620602500000|2021-05-09 23:21:40|26243.78|26205.78|26245.18|26207.18|26245.6|26207.6|26241.75|26203.75|10
1620602510000|2021-05-09 23:21:50|26245.08|26207.08|26245.17|26207.17|26245.21|26207.21|26242.88|26204.88|10
1620602520000|2021-05-09 23:22:00|26244.2|26206.2|26242.24|26204.24|26244.2|26206.2|26242.24|26204.24|10
1620602530000|2021-05-09 23:22:10|26242.04|26204.04|26243.01|26205.01|26243.01|26205.01|26238.87|26200.87|10
1620602540000|2021-05-09 23:22:20|26244.7|26206.7|26243.27|26205.27|26245.15|26207.15|26240.98|26202.98|10
1620602550000|2021-05-09 23:22:30|26243.49|26205.49|26241.73|26203.73|26243.81|26205.81|26240.63|26202.63|10
1620602560000|2021-05-09 23:22:40|26241.75|26203.75|26245.33|26207.33|26246.07|26208.07|26241.75|26203.75|10
1620602570000|2021-05-09 23:22:50|26244.97|26206.97|26242.08|26204.08|26244.97|26206.97|26242.08|26204.08|10
1620602580000|2021-05-09 23:23:00|26241.47|26203.47|26235.71|26197.71|26241.47|26203.47|26235.71|26197.71|10
1620602590000|2021-05-09 23:23:10|26235.8|26197.8|26241.68|26203.68|26241.68|26203.68|26235.8|26197.8|10
1620602600000|2021-05-09 23:23:20|26240.72|26202.72|26242.8|26204.8|26243.06|26205.06|26240.53|26202.53|9
1620602610000|2021-05-09 23:23:30|26242.89|26204.89|26244.55|26206.55|26244.55|26206.55|26242.53|26204.53|10
1620602620000|2021-05-09 23:23:40|26245.26|26207.26|26248.15|26210.15|26248.78|26210.78|26245.26|26207.26|10
1620602630000|2021-05-09 23:23:50|26248.02|26210.02|26246.83|26208.83|26248.24|26210.24|26246.83|26208.83|10
1620602640000|2021-05-09 23:24:00|26248.54|26210.54|26241.95|26203.95|26248.54|26210.54|26241.95|26203.95|10
1620602650000|2021-05-09 23:24:10|26242.02|26204.02|26240.25|26202.25|26243.59|26205.59|26240.25|26202.25|10
1620602660000|2021-05-09 23:24:20|26240.14|26202.14|26234.61|26196.61|26240.14|26202.14|26234.09|26196.09|10
1620602670000|2021-05-09 23:24:30|26234.57|26196.57|26231.48|26193.48|26236.41|26198.41|26231.48|26193.48|10
1620602680000|2021-05-09 23:24:40|26231.7|26193.7|26224.93|26186.93|26231.7|26193.7|26224.93|26186.93|10
1620602690000|2021-05-09 23:24:50|26222.99|26184.99|26229.72|26191.72|26229.72|26191.72|26222.99|26184.99|10
1620602700000|2021-05-09 23:25:00|26230.19|26192.19|26252.7|26214.7|26252.7|26214.7|26230.19|26192.19|9
1620602710000|2021-05-09 23:25:10|26253.33|26215.33|26264.13|26226.13|26264.13|26226.13|26253.33|26215.33|10
1620602720000|2021-05-09 23:25:20|26264.1|26226.1|26271.26|26233.26|26271.26|26233.26|26263.94|26225.94|9
1620602730000|2021-05-09 23:25:30|26270.83|26232.83|26266.09|26228.09|26271|26233|26266.09|26228.09|10
1620602740000|2021-05-09 23:25:40|26266.71|26228.71|26266.15|26228.15|26266.77|26228.77|26264.85|26226.85|10
1620602750000|2021-05-09 23:25:50|26266.05|26228.05|26264.69|26226.69|26266.05|26228.05|26264.69|26226.69|10
1620602760000|2021-05-09 23:26:00|26264.87|26226.87|26267.83|26229.83|26267.83|26229.83|26264.8|26226.8|10
1620602770000|2021-05-09 23:26:10|26267.95|26229.95|26269.48|26231.48|26269.73|26231.73|26267.95|26229.95|10
1620602780000|2021-05-09 23:26:20|26270.19|26232.19|26270.91|26232.91|26271.4|26233.4|26269.41|26231.41|10
1620602790000|2021-05-09 23:26:30|26271.02|26233.02|26274.67|26236.67|26274.67|26236.67|26271.02|26233.02|10
1620602800000|2021-05-09 23:26:40|26274.57|26236.57|26276.7|26238.7|26276.98|26238.98|26274.57|26236.57|10
1620602810000|2021-05-09 23:26:50|26277.09|26239.09|26276.84|26238.84|26278.99|26240.99|26276.63|26238.63|10
1620602820000|2021-05-09 23:27:00|26275.88|26237.88|26270.99|26232.99|26275.88|26237.88|26270.48|26232.48|10
1620602830000|2021-05-09 23:27:10|26271.38|26233.38|26272.38|26234.38|26274.34|26236.34|26271.38|26233.38|10
1620602840000|2021-05-09 23:27:20|26272.76|26234.76|26274.2|26236.2|26276.72|26238.72|26272.44|26234.44|10
1620602850000|2021-05-09 23:27:30|26272.56|26234.56|26276.45|26238.45|26276.45|26238.45|26271.54|26233.54|10
1620602860000|2021-05-09 23:27:40|26276.06|26238.06|26276.92|26238.92|26277.93|26239.93|26275.35|26237.35|10
1620602870000|2021-05-09 23:27:50|26277.6|26239.6|26277.68|26239.68|26278.73|26240.73|26274.62|26236.62|10
1620602880000|2021-05-09 23:28:00|26277.84|26239.84|26284.38|26246.38|26284.38|26246.38|26276.39|26238.39|10
1620602890000|2021-05-09 23:28:10|26284.19|26246.19|26290.62|26252.62|26290.62|26252.62|26284.19|26246.19|10
1620602900000|2021-05-09 23:28:20|26291.63|26253.63|26301.21|26263.21|26301.21|26263.21|26291.63|26253.63|10
1620602910000|2021-05-09 23:28:30|26301.16|26263.16|26303.4|26265.4|26304.15|26266.15|26300.95|26262.95|10
1620602920000|2021-05-09 23:28:40|26304.48|26266.48|26303.2|26265.2|26304.51|26266.51|26302.7|26264.7|10
1620602930000|2021-05-09 23:28:50|26301.3|26263.3|26296.09|26258.09|26301.3|26263.3|26296.09|26258.09|10
1620602940000|2021-05-09 23:29:00|26296.19|26258.19|26295.37|26257.37|26297.83|26259.83|26295.37|26257.37|9
1620602950000|2021-05-09 23:29:10|26294.66|26256.66|26289.93|26251.93|26294.66|26256.66|26289.93|26251.93|10
1620602960000|2021-05-09 23:29:20|26290.68|26252.68|26292.22|26254.22|26292.22|26254.22|26289.6|26251.6|10
1620602970000|2021-05-09 23:29:30|26290.33|26252.33|26290.29|26252.29|26290.33|26252.33|26289.06|26251.06|10
1620602980000|2021-05-09 23:29:40|26291.02|26253.02|26293.98|26255.98|26294.28|26256.28|26291.02|26253.02|10
1620602990000|2021-05-09 23:29:50|26294.02|26256.02|26285.07|26247.07|26294.02|26256.02|26285.07|26247.07|10
1620603000000|2021-05-09 23:30:00|26285.17|26247.17|26288.7|26250.7|26289.15|26251.15|26282.31|26244.31|10
1620603010000|2021-05-09 23:30:10|26290.71|26252.71|26304.48|26266.48|26304.48|26266.48|26290.71|26252.71|10
1620603020000|2021-05-09 23:30:20|26304.77|26266.77|26310.69|26272.69|26310.69|26272.69|26304.77|26266.77|10
1620603030000|2021-05-09 23:30:30|26311.69|26273.69|26321.07|26283.07|26321.07|26283.07|26311.69|26273.69|10
1620603040000|2021-05-09 23:30:40|26322.9|26284.9|26335.84|26297.84|26336|26298|26322.9|26284.9|10
1620603050000|2021-05-09 23:30:50|26335.46|26297.46|26336.61|26298.61|26337.25|26299.25|26335.46|26297.46|10
1620603060000|2021-05-09 23:31:00|26337.27|26299.27|26344.95|26306.95|26344.95|26306.95|26337.27|26299.27|10
1620603070000|2021-05-09 23:31:10|26345.41|26307.41|26349.41|26311.41|26349.41|26311.41|26345.41|26307.41|10
1620603080000|2021-05-09 23:31:20|26350.71|26312.71|26352.05|26314.05|26352.05|26314.05|26349.8|26311.8|10
1620603090000|2021-05-09 23:31:30|26352.7|26314.7|26350.99|26312.99|26352.7|26314.7|26349.89|26311.89|10
1620603100000|2021-05-09 23:31:40|26350.42|26312.42|26349.45|26311.45|26350.55|26312.55|26348.94|26310.94|8
1620603110000|2021-05-09 23:31:50|26349.21|26311.21|26346.51|26308.51|26349.6|26311.6|26346.51|26308.51|10
1620603120000|2021-05-09 23:32:00|26347.16|26309.16|26345.45|26307.45|26347.92|26309.92|26345.45|26307.45|10
1620603130000|2021-05-09 23:32:10|26345.78|26307.78|26351.26|26313.26|26351.26|26313.26|26345.78|26307.78|10
1620603140000|2021-05-09 23:32:20|26351.14|26313.14|26353.54|26315.54|26353.54|26315.54|26350.66|26312.66|10
1620603150000|2021-05-09 23:32:30|26354.24|26316.24|26360.13|26322.13|26360.13|26322.13|26353.24|26315.24|10
1620603160000|2021-05-09 23:32:40|26359.66|26321.66|26361.55|26323.55|26361.83|26323.83|26359.66|26321.66|10
1620603170000|2021-05-09 23:32:50|26360.97|26322.97|26368.02|26330.02|26368.02|26330.02|26360.97|26322.97|10
1620603180000|2021-05-09 23:33:00|26368.11|26330.11|26375.1|26337.1|26375.1|26337.1|26368.11|26330.11|10
1620603190000|2021-05-09 23:33:10|26375.69|26337.69|26377.96|26339.96|26377.96|26339.96|26375.69|26337.69|10
1620603200000|2021-05-09 23:33:20|26378.72|26340.72|26380.12|26342.12|26381.48|26343.48|26378.72|26340.72|10
1620603210000|2021-05-09 23:33:30|26379.85|26341.85|26385.53|26347.53|26385.53|26347.53|26379.85|26341.85|10
1620603220000|2021-05-09 23:33:40|26383.87|26345.87|26379.76|26341.76|26386.04|26348.04|26377.97|26339.97|10
1620603230000|2021-05-09 23:33:50|26377.93|26339.93|26368.77|26330.77|26377.93|26339.93|26368.53|26330.53|10
1620603240000|2021-05-09 23:34:00|26369.72|26331.72|26375.67|26337.67|26375.67|26337.67|26368.45|26330.45|10
1620603250000|2021-05-09 23:34:10|26375.53|26337.53|26377.55|26339.55|26377.55|26339.55|26374.79|26336.79|10
1620603260000|2021-05-09 23:34:20|26378.15|26340.15|26381.95|26343.95|26384.84|26346.84|26378.15|26340.15|10
1620603270000|2021-05-09 23:34:30|26384.6|26346.6|26378.05|26340.05|26384.6|26346.6|26377.43|26339.43|10
1620603280000|2021-05-09 23:34:40|26376.27|26338.27|26377.18|26339.18|26377.18|26339.18|26371.62|26333.62|10
1620603290000|2021-05-09 23:34:50|26378.9|26340.9|26373.1|26335.1|26385|26347|26373.1|26335.1|10
1620603300000|2021-05-09 23:35:00|26369.67|26331.67|26368.29|26330.29|26369.67|26331.67|26363.25|26325.25|10
1620603310000|2021-05-09 23:35:10|26368.25|26330.25|26370.87|26332.87|26370.87|26332.87|26368.25|26330.25|10
1620603320000|2021-05-09 23:35:20|26371.73|26333.73|26376.76|26338.76|26377.85|26339.85|26371.73|26333.73|10
1620603330000|2021-05-09 23:35:30|26376.28|26338.28|26385.11|26347.11|26385.11|26347.11|26376.28|26338.28|10
1620603340000|2021-05-09 23:35:40|26385.41|26347.41|26391.24|26353.24|26391.84|26353.84|26385.41|26347.41|10
1620603350000|2021-05-09 23:35:50|26392.5|26354.5|26402.09|26364.09|26402.09|26364.09|26392.5|26354.5|10
1620603360000|2021-05-09 23:36:00|26400.91|26362.91|26396.96|26358.96|26400.91|26362.91|26396.56|26358.56|10
1620603370000|2021-05-09 23:36:10|26396.32|26358.32|26395.03|26357.03|26397.57|26359.57|26395.03|26357.03|9
1620603380000|2021-05-09 23:36:20|26394.42|26356.42|26389.07|26351.07|26394.42|26356.42|26388.48|26350.48|10
1620603390000|2021-05-09 23:36:30|26388.91|26350.91|26393.25|26355.25|26393.25|26355.25|26388.91|26350.91|10
1620603400000|2021-05-09 23:36:40|26392.8|26354.8|26381.55|26343.55|26393.21|26355.21|26381.55|26343.55|10
1620603410000|2021-05-09 23:36:50|26381.62|26343.62|26377.81|26339.81|26381.62|26343.62|26377.81|26339.81|9
1620603420000|2021-05-09 23:37:00|26377.62|26339.62|26379.83|26341.83|26379.83|26341.83|26376.56|26338.56|10
1620603430000|2021-05-09 23:37:10|26379.32|26341.32|26374.19|26336.19|26379.32|26341.32|26374.13|26336.13|10
1620603440000|2021-05-09 23:37:20|26374.87|26336.87|26386.21|26348.21|26386.21|26348.21|26374.84|26336.84|10
1620603450000|2021-05-09 23:37:30|26386.77|26348.77|26391.41|26353.41|26392.33|26354.33|26386.77|26348.77|10
1620603460000|2021-05-09 23:37:40|26391.42|26353.42|26388.14|26350.14|26391.42|26353.42|26387.91|26349.91|10
1620603470000|2021-05-09 23:37:50|26388.26|26350.26|26383.51|26345.51|26388.8|26350.8|26383.34|26345.34|10
1620603480000|2021-05-09 23:38:00|26383.86|26345.86|26389.86|26351.86|26390.88|26352.88|26383.81|26345.81|10
1620603490000|2021-05-09 23:38:10|26390.65|26352.65|26392.54|26354.54|26392.54|26354.54|26390.41|26352.41|10
1620603500000|2021-05-09 23:38:20|26392.84|26354.84|26398.32|26360.32|26398.32|26360.32|26392.84|26354.84|10
1620603510000|2021-05-09 23:38:30|26397.59|26359.59|26393.66|26355.66|26397.59|26359.59|26393.66|26355.66|10
1620603520000|2021-05-09 23:38:40|26391.93|26353.93|26393.74|26355.74|26393.74|26355.74|26388.3|26350.3|10
1620603530000|2021-05-09 23:38:50|26394.07|26356.07|26398.7|26360.7|26398.7|26360.7|26393.45|26355.45|10
1620603540000|2021-05-09 23:39:00|26399.41|26361.41|26400.41|26362.41|26400.41|26362.41|26399.1|26361.1|10
1620603550000|2021-05-09 23:39:10|26400.36|26362.36|26399.87|26361.87|26401.8|26363.8|26397.6|26359.6|10
1620603560000|2021-05-09 23:39:20|26399.38|26361.38|26394.1|26356.1|26399.97|26361.97|26394.1|26356.1|10
1620603570000|2021-05-09 23:39:30|26393.21|26355.21|26387.42|26349.42|26393.21|26355.21|26386.18|26348.18|9
1620603580000|2021-05-09 23:39:40|26387.26|26349.26|26385.11|26347.11|26387.26|26349.26|26384.84|26346.84|9
1620603590000|2021-05-09 23:39:50|26383.71|26345.71|26377.49|26339.49|26383.71|26345.71|26377.49|26339.49|10
1620603600000|2021-05-09 23:40:00|26377.58|26339.58|26378.81|26340.81|26378.81|26340.81|26376.84|26338.84|10
1620603610000|2021-05-09 23:40:10|26379.16|26341.16|26380.34|26342.34|26380.34|26342.34|26377.95|26339.95|9
1620603620000|2021-05-09 23:40:20|26380.42|26342.42|26388.31|26350.31|26388.31|26350.31|26379.52|26341.52|10
1620603630000|2021-05-09 23:40:30|26395.98|26357.98|26389.72|26351.72|26395.98|26357.98|26389.72|26351.72|9
1620603640000|2021-05-09 23:40:40|26389.17|26351.17|26383.18|26345.18|26389.17|26351.17|26383.18|26345.18|10
1620603650000|2021-05-09 23:40:50|26383.05|26345.05|26383.45|26345.45|26384.88|26346.88|26381.8|26343.8|9
1620603660000|2021-05-09 23:41:00|26383.66|26345.66|26388.16|26350.16|26388.16|26350.16|26383.13|26345.13|10
1620603670000|2021-05-09 23:41:10|26388.78|26350.78|26387.9|26349.9|26388.78|26350.78|26385.65|26347.65|10
1620603680000|2021-05-09 23:41:20|26388.47|26350.47|26390.92|26352.92|26390.99|26352.99|26388.3|26350.3|10
1620603690000|2021-05-09 23:41:30|26390.32|26352.32|26386.66|26348.66|26390.52|26352.52|26385.57|26347.57|10
1620603700000|2021-05-09 23:41:40|26386.73|26348.73|26389.01|26351.01|26389.09|26351.09|26386.42|26348.42|10
1620603710000|2021-05-09 23:41:50|26387.96|26349.96|26388.88|26350.88|26388.88|26350.88|26385.26|26347.26|10
1620603720000|2021-05-09 23:42:00|26389.21|26351.21|26386.36|26348.36|26390.18|26352.18|26386.36|26348.36|10
1620603730000|2021-05-09 23:42:10|26386.64|26348.64|26386.53|26348.53|26389.18|26351.18|26386.09|26348.09|10
1620603740000|2021-05-09 23:42:20|26386.31|26348.31|26388.77|26350.77|26388.77|26350.77|26383.95|26345.95|10
1620603750000|2021-05-09 23:42:30|26388.73|26350.73|26387.75|26349.75|26389.53|26351.53|26387.75|26349.75|10
1620603760000|2021-05-09 23:42:40|26388.06|26350.06|26387.35|26349.35|26388.06|26350.06|26386.2|26348.2|10
1620603770000|2021-05-09 23:42:50|26386.99|26348.99|26388.78|26350.78|26388.89|26350.89|26386.78|26348.78|10
1620603780000|2021-05-09 23:43:00|26389.39|26351.39|26395.32|26357.32|26396.43|26358.43|26389.39|26351.39|10
1620603790000|2021-05-09 23:43:10|26395.54|26357.54|26405.32|26367.32|26405.32|26367.32|26395.54|26357.54|10
1620603800000|2021-05-09 23:43:20|26402.13|26364.13|26400.98|26362.98|26402.52|26364.52|26400.98|26362.98|10
1620603810000|2021-05-09 23:43:30|26400.5|26362.5|26404.09|26366.09|26404.09|26366.09|26400.11|26362.11|10
1620603820000|2021-05-09 23:43:40|26405.04|26367.04|26404.1|26366.1|26406.2|26368.2|26403.65|26365.65|10
1620603830000|2021-05-09 23:43:50|26406.74|26368.74|26407.1|26369.1|26407.12|26369.12|26404.47|26366.47|10
1620603840000|2021-05-09 23:44:00|26406.06|26368.06|26406.04|26368.04|26408.19|26370.19|26405.21|26367.21|10
1620603850000|2021-05-09 23:44:10|26405.41|26367.41|26403.29|26365.29|26405.41|26367.41|26402.31|26364.31|10
1620603860000|2021-05-09 23:44:20|26404.03|26366.03|26389.63|26351.63|26404.11|26366.11|26389.63|26351.63|10
1620603870000|2021-05-09 23:44:30|26387.25|26349.25|26385.57|26347.57|26387.25|26349.25|26383.06|26345.06|10
1620603880000|2021-05-09 23:44:40|26385.68|26347.68|26384.56|26346.56|26387.27|26349.27|26384.56|26346.56|10
1620603890000|2021-05-09 23:44:50|26383.81|26345.81|26388.99|26350.99|26388.99|26350.99|26383.81|26345.81|10
1620603900000|2021-05-09 23:45:00|26389.48|26351.48|26396.27|26358.27|26396.27|26358.27|26389.17|26351.17|10
1620603910000|2021-05-09 23:45:10|26395.88|26357.88|26387.77|26349.77|26395.88|26357.88|26387.77|26349.77|10
1620603920000|2021-05-09 23:45:20|26386.23|26348.23|26380.85|26342.85|26386.23|26348.23|26380.37|26342.37|10
1620603930000|2021-05-09 23:45:30|26380.61|26342.61|26375.32|26337.32|26380.61|26342.61|26375|26337|10
1620603940000|2021-05-09 23:45:40|26375.4|26337.4|26373.1|26335.1|26375.4|26337.4|26373.1|26335.1|10
1620603950000|2021-05-09 23:45:50|26373.07|26335.07|26372.35|26334.35|26373.07|26335.07|26370.66|26332.66|10
1620603960000|2021-05-09 23:46:00|26372.66|26334.66|26372.53|26334.53|26375.99|26337.99|26372.53|26334.53|10
1620603970000|2021-05-09 23:46:10|26372.58|26334.58|26383.12|26345.12|26383.12|26345.12|26372.58|26334.58|10
1620603980000|2021-05-09 23:46:20|26384.09|26346.09|26389.8|26351.8|26389.8|26351.8|26384.09|26346.09|10
1620603990000|2021-05-09 23:46:30|26389.53|26351.53|26390.39|26352.39|26394.72|26356.72|26389.53|26351.53|10
1620604000000|2021-05-09 23:46:40|26390.31|26352.31|26395.33|26357.33|26395.33|26357.33|26390.31|26352.31|10
1620604010000|2021-05-09 23:46:50|26395.15|26357.15|26392.82|26354.82|26396.64|26358.64|26392.82|26354.82|10
1620604020000|2021-05-09 23:47:00|26392.56|26354.56|26380.72|26342.72|26392.63|26354.63|26380.72|26342.72|10
1620604030000|2021-05-09 23:47:10|26380.48|26342.48|26366.81|26328.81|26380.48|26342.48|26366.81|26328.81|10
1620604040000|2021-05-09 23:47:20|26365.58|26327.58|26358.14|26320.14|26365.58|26327.58|26357.79|26319.79|10
1620604050000|2021-05-09 23:47:30|26357.88|26319.88|26359.86|26321.86|26359.88|26321.88|26357.77|26319.77|10
1620604060000|2021-05-09 23:47:40|26360.57|26322.57|26365.94|26327.94|26365.94|26327.94|26360.57|26322.57|10
1620604070000|2021-05-09 23:47:50|26367.03|26329.03|26369.23|26331.23|26369.23|26331.23|26366.19|26328.19|10
1620604080000|2021-05-09 23:48:00|26368.94|26330.94|26367.64|26329.64|26371.73|26333.73|26367.64|26329.64|10
1620604090000|2021-05-09 23:48:10|26366.05|26328.05|26361.32|26323.32|26366.05|26328.05|26360.43|26322.43|10
1620604100000|2021-05-09 23:48:20|26362.32|26324.32|26355.01|26317.01|26362.63|26324.63|26355.01|26317.01|10
1620604110000|2021-05-09 23:48:30|26353.52|26315.52|26347.7|26309.7|26354.48|26316.48|26346.23|26308.23|10
1620604120000|2021-05-09 23:48:40|26347.26|26309.26|26347.87|26309.87|26347.87|26309.87|26345.84|26307.84|10
1620604130000|2021-05-09 23:48:50|26347.27|26309.27|26342.93|26304.93|26348.61|26310.61|26342.93|26304.93|10
1620604140000|2021-05-09 23:49:00|26342.95|26304.95|26347.7|26309.7|26347.7|26309.7|26342.95|26304.95|10
1620604150000|2021-05-09 23:49:10|26348.47|26310.47|26362.72|26324.72|26362.8|26324.8|26348.47|26310.47|10
1620604160000|2021-05-09 23:49:20|26363.12|26325.12|26358.99|26320.99|26363.33|26325.33|26358.99|26320.99|10
1620604170000|2021-05-09 23:49:30|26359.54|26321.54|26356.6|26318.6|26359.54|26321.54|26355.39|26317.39|10
1620604180000|2021-05-09 23:49:40|26357.07|26319.07|26360.59|26322.59|26360.59|26322.59|26356.73|26318.73|10
1620604190000|2021-05-09 23:49:50|26359.48|26321.48|26357.07|26319.07|26359.48|26321.48|26357.07|26319.07|10
1620604200000|2021-05-09 23:50:00|26355.77|26317.77|26355.84|26317.84|26356.38|26318.38|26353.14|26315.14|10
1620604210000|2021-05-09 23:50:10|26356.8|26318.8|26356.01|26318.01|26357.64|26319.64|26356.01|26318.01|10
1620604220000|2021-05-09 23:50:20|26356.23|26318.23|26361.34|26323.34|26361.34|26323.34|26355.93|26317.93|10
1620604230000|2021-05-09 23:50:30|26361.59|26323.59|26359.24|26321.24|26361.59|26323.59|26358.16|26320.16|10
1620604240000|2021-05-09 23:50:40|26359.62|26321.62|26361.54|26323.54|26361.54|26323.54|26359.23|26321.23|10
1620604250000|2021-05-09 23:50:50|26361.66|26323.66|26359.44|26321.44|26361.66|26323.66|26359.44|26321.44|10
1620604260000|2021-05-09 23:51:00|26360.15|26322.15|26363.62|26325.62|26363.62|26325.62|26359.67|26321.67|10
1620604270000|2021-05-09 23:51:10|26364.51|26326.51|26366.25|26328.25|26366.65|26328.65|26363.96|26325.96|10
1620604280000|2021-05-09 23:51:20|26365.98|26327.98|26357.31|26319.31|26365.98|26327.98|26357.15|26319.15|10
1620604290000|2021-05-09 23:51:30|26356.46|26318.46|26359.63|26321.63|26359.63|26321.63|26354.11|26316.11|10
1620604300000|2021-05-09 23:51:40|26359.71|26321.71|26360.47|26322.47|26360.73|26322.73|26359.17|26321.17|9
1620604310000|2021-05-09 23:51:50|26360.58|26322.58|26362.67|26324.67|26362.67|26324.67|26360.58|26322.58|10
1620604320000|2021-05-09 23:52:00|26363.9|26325.9|26358.99|26320.99|26363.9|26325.9|26358.99|26320.99|10
1620604330000|2021-05-09 23:52:10|26358.46|26320.46|26359.25|26321.25|26359.25|26321.25|26356.93|26318.93|10
1620604340000|2021-05-09 23:52:20|26358.88|26320.88|26362.79|26324.79|26362.79|26324.79|26357.2|26319.2|10
1620604350000|2021-05-09 23:52:30|26362.24|26324.24|26361.16|26323.16|26362.34|26324.34|26361.02|26323.02|10
1620604360000|2021-05-09 23:52:40|26360.59|26322.59|26356.26|26318.26|26360.59|26322.59|26356.26|26318.26|10
1620604370000|2021-05-09 23:52:50|26356.09|26318.09|26360.52|26322.52|26360.52|26322.52|26354.72|26316.72|10
1620604380000|2021-05-09 23:53:00|26361.09|26323.09|26374.95|26336.95|26374.95|26336.95|26360.92|26322.92|10
1620604390000|2021-05-09 23:53:10|26374.87|26336.87|26376.88|26338.88|26377.14|26339.14|26374.87|26336.87|10
1620604400000|2021-05-09 23:53:20|26378.07|26340.07|26381.62|26343.62|26382.95|26344.95|26377.92|26339.92|10
1620604410000|2021-05-09 23:53:30|26381.61|26343.61|26385.06|26347.06|26385.94|26347.94|26381.35|26343.35|10
1620604420000|2021-05-09 23:53:40|26386.82|26348.82|26386.32|26348.32|26387.39|26349.39|26385.81|26347.81|10
1620604430000|2021-05-09 23:53:50|26385.85|26347.85|26387.71|26349.71|26387.71|26349.71|26385.61|26347.61|10
1620604440000|2021-05-09 23:54:00|26388.8|26350.8|26385.46|26347.46|26388.8|26350.8|26385.46|26347.46|10
1620604450000|2021-05-09 23:54:10|26384.67|26346.67|26382.95|26344.95|26384.67|26346.67|26382.56|26344.56|10
1620604460000|2021-05-09 23:54:20|26383.16|26345.16|26380.72|26342.72|26383.16|26345.16|26379.46|26341.46|10
1620604470000|2021-05-09 23:54:30|26379.31|26341.31|26367.89|26329.89|26379.31|26341.31|26367.89|26329.89|10
1620604480000|2021-05-09 23:54:40|26367.25|26329.25|26366.7|26328.7|26369.07|26331.07|26366.7|26328.7|10
1620604490000|2021-05-09 23:54:50|26367.54|26329.54|26366.46|26328.46|26367.54|26329.54|26366.23|26328.23|10
1620604500000|2021-05-09 23:55:00|26367.22|26329.22|26365.22|26327.22|26367.83|26329.83|26365.22|26327.22|10
1620604510000|2021-05-09 23:55:10|26364.93|26326.93|26363.81|26325.81|26364.93|26326.93|26363.7|26325.7|10
1620604520000|2021-05-09 23:55:20|26363.14|26325.14|26363.5|26325.5|26363.64|26325.64|26362.67|26324.67|9
1620604530000|2021-05-09 23:55:30|26363.35|26325.35|26363.21|26325.21|26363.86|26325.86|26361.52|26323.52|10
1620604540000|2021-05-09 23:55:40|26364.07|26326.07|26361.42|26323.42|26364.07|26326.07|26361.42|26323.42|10
1620604550000|2021-05-09 23:55:50|26361.95|26323.95|26361.91|26323.91|26363.41|26325.41|26361.91|26323.91|10
1620604560000|2021-05-09 23:56:00|26361.8|26323.8|26366.39|26328.39|26367.35|26329.35|26361.8|26323.8|10
1620604570000|2021-05-09 23:56:10|26367.82|26329.82|26370.23|26332.23|26370.23|26332.23|26367.82|26329.82|10
1620604580000|2021-05-09 23:56:20|26371.01|26333.01|26371.35|26333.35|26371.35|26333.35|26368.82|26330.82|10
1620604590000|2021-05-09 23:56:30|26372.59|26334.59|26375.96|26337.96|26375.96|26337.96|26372.27|26334.27|10
1620604600000|2021-05-09 23:56:40|26376.06|26338.06|26375.06|26337.06|26376.63|26338.63|26374.28|26336.28|10
1620604610000|2021-05-09 23:56:50|26375.38|26337.38|26376.51|26338.51|26376.51|26338.51|26373.22|26335.22|10
1620604620000|2021-05-09 23:57:00|26376.26|26338.26|26378.47|26340.47|26378.47|26340.47|26376.13|26338.13|10
1620604630000|2021-05-09 23:57:10|26378.7|26340.7|26380.84|26342.84|26381.53|26343.53|26378.7|26340.7|10
1620604640000|2021-05-09 23:57:20|26381.97|26343.97|26380.28|26342.28|26381.97|26343.97|26379.04|26341.04|10
1620604650000|2021-05-09 23:57:30|26380.4|26342.4|26385.87|26347.87|26385.87|26347.87|26380.36|26342.36|10
1620604660000|2021-05-09 23:57:40|26387.76|26349.76|26396.41|26358.41|26396.41|26358.41|26387.76|26349.76|10
1620604670000|2021-05-09 23:57:50|26397.25|26359.25|26400.73|26362.73|26401.21|26363.21|26397.25|26359.25|10
1620604680000|2021-05-09 23:58:00|26400.43|26362.43|26401.07|26363.07|26402.31|26364.31|26400.3|26362.3|10
1620604690000|2021-05-09 23:58:10|26401.46|26363.46|26403.01|26365.01|26403.47|26365.47|26401.4|26363.4|10
1620604700000|2021-05-09 23:58:20|26406.01|26368.01|26404.09|26366.09|26406.33|26368.33|26404.08|26366.08|10
1620604710000|2021-05-09 23:58:30|26403.88|26365.88|26399.66|26361.66|26403.88|26365.88|26399.66|26361.66|10
1620604720000|2021-05-09 23:58:40|26400.21|26362.21|26400.85|26362.85|26401.04|26363.04|26399.38|26361.38|10
1620604730000|2021-05-09 23:58:50|26400.64|26362.64|26405.44|26367.44|26405.44|26367.44|26400.64|26362.64|10
1620604740000|2021-05-09 23:59:00|26405.9|26367.9|26407.13|26369.13|26408.26|26370.26|26404.57|26366.57|10
1620604750000|2021-05-09 23:59:10|26409.68|26371.68|26413.66|26375.66|26413.78|26375.78|26409.61|26371.61|9
1620604760000|2021-05-09 23:59:20|26412.33|26374.33|26406.04|26368.04|26412.38|26374.38|26404.37|26366.37|10
1620604770000|2021-05-09 23:59:30|26405.79|26367.79|26403.63|26365.63|26406.71|26368.71|26403.63|26365.63|10
1620604780000|2021-05-09 23:59:40|26402.35|26364.35|26400.25|26362.25|26402.35|26364.35|26400.02|26362.02|9
1620604790000|2021-05-09 23:59:50|26401.66|26363.66|26396.5|26358.5|26401.66|26363.66|26396.5|26358.5|10
1620604800000|2021-05-10 00:00:00|26396.07|26358.07|26391.95|26353.95|26396.28|26358.28|26391.95|26353.95|10
1620604810000|2021-05-10 00:00:10|26389.85|26351.85|26400.25|26362.25|26400.25|26362.25|26388.98|26350.98|10
1620604820000|2021-05-10 00:00:20|26399.56|26361.56|26409.4|26371.4|26409.4|26371.4|26399.56|26361.56|10
1620604830000|2021-05-10 00:00:30|26409.3|26371.3|26419.13|26381.13|26420.06|26382.06|26407.04|26369.04|10
1620604840000|2021-05-10 00:00:40|26420.86|26382.86|26420.8|26382.8|26422.99|26384.99|26419.94|26381.94|10
1620604850000|2021-05-10 00:00:50|26419.33|26381.33|26417.5|26379.5|26422.29|26384.29|26417.5|26379.5|10
1620604860000|2021-05-10 00:01:00|26416.81|26378.81|26407.79|26369.79|26417.02|26379.02|26407.79|26369.79|10
1620604870000|2021-05-10 00:01:10|26409.16|26371.16|26411.59|26373.59|26412.06|26374.06|26409.16|26371.16|10
1620604880000|2021-05-10 00:01:20|26410.09|26372.09|26410.31|26372.31|26410.31|26372.31|26405.3|26367.3|10
1620604890000|2021-05-10 00:01:30|26409.64|26371.64|26410.42|26372.42|26413.11|26375.11|26409.64|26371.64|10
1620604900000|2021-05-10 00:01:40|26412.14|26374.14|26415.79|26377.79|26415.97|26377.97|26411.25|26373.25|10
1620604910000|2021-05-10 00:01:50|26415.5|26377.5|26419.02|26381.02|26419.44|26381.44|26414.78|26376.78|10
1620604920000|2021-05-10 00:02:00|26416.54|26378.54|26421.38|26383.38|26421.38|26383.38|26415.43|26377.43|10
1620604930000|2021-05-10 00:02:10|26422.26|26384.26|26427.05|26389.05|26428.51|26390.51|26422.26|26384.26|10
1620604940000|2021-05-10 00:02:20|26426.21|26388.21|26421.21|26383.21|26426.68|26388.68|26421.21|26383.21|10
1620604950000|2021-05-10 00:02:30|26418.9|26380.9|26419.2|26381.2|26419.2|26381.2|26415.27|26377.27|10
1620604960000|2021-05-10 00:02:40|26418.56|26380.56|26427.65|26389.65|26427.65|26389.65|26418.56|26380.56|10
1620604970000|2021-05-10 00:02:50|26428.09|26390.09|26425.59|26387.59|26430.55|26392.55|26425.59|26387.59|10
1620604980000|2021-05-10 00:03:00|26423.01|26385.01|26415.3|26377.3|26423.01|26385.01|26415.3|26377.3|10
1620604990000|2021-05-10 00:03:10|26416.67|26378.67|26418.32|26380.32|26419.21|26381.21|26416.33|26378.33|10
1620605000000|2021-05-10 00:03:20|26420|26382|26417.41|26379.41|26421.33|26383.33|26417.41|26379.41|10
1620605010000|2021-05-10 00:03:30|26417.27|26379.27|26417.37|26379.37|26422.89|26384.89|26415.92|26377.92|10
1620605020000|2021-05-10 00:03:40|26418.48|26380.48|26420.4|26382.4|26421.02|26383.02|26418.48|26380.48|10
1620605030000|2021-05-10 00:03:50|26420.87|26382.87|26428.26|26390.26|26428.26|26390.26|26420.87|26382.87|10
1620605040000|2021-05-10 00:04:00|26427.26|26389.26|26429.01|26391.01|26430.45|26392.45|26426.41|26388.41|10
1620605050000|2021-05-10 00:04:10|26428.93|26390.93|26433.8|26395.8|26433.8|26395.8|26428.93|26390.93|10
1620605060000|2021-05-10 00:04:20|26434|26396|26433.13|26395.13|26434.2|26396.2|26432.73|26394.73|10
1620605070000|2021-05-10 00:04:30|26431.28|26393.28|26425.2|26387.2|26433.39|26395.39|26425.2|26387.2|10
1620605080000|2021-05-10 00:04:40|26423.94|26385.94|26416.26|26378.26|26423.94|26385.94|26415.47|26377.47|10
1620605090000|2021-05-10 00:04:50|26415.45|26377.45|26422.26|26384.26|26422.63|26384.63|26415.45|26377.45|10
1620605100000|2021-05-10 00:05:00|26424.77|26386.77|26430.3|26392.3|26430.3|26392.3|26423.92|26385.92|10
1620605110000|2021-05-10 00:05:10|26432.53|26394.53|26432.96|26394.96|26432.96|26394.96|26431.51|26393.51|10
1620605120000|2021-05-10 00:05:20|26433.66|26395.66|26433.83|26395.83|26434.36|26396.36|26431.82|26393.82|10
1620605130000|2021-05-10 00:05:30|26434.52|26396.52|26434.96|26396.96|26436.08|26398.08|26434.5|26396.5|10
1620605140000|2021-05-10 00:05:40|26433.95|26395.95|26441.71|26403.71|26441.71|26403.71|26433.95|26395.95|10
1620605150000|2021-05-10 00:05:50|26442.11|26404.11|26436.35|26398.35|26442.11|26404.11|26436.33|26398.33|10
1620605160000|2021-05-10 00:06:00|26436.12|26398.12|26427.82|26389.82|26437.08|26399.08|26427.82|26389.82|10
1620605170000|2021-05-10 00:06:10|26426.51|26388.51|26423.13|26385.13|26427.28|26389.28|26422.3|26384.3|10
1620605180000|2021-05-10 00:06:20|26422.79|26384.79|26417.38|26379.38|26422.97|26384.97|26417.17|26379.17|10
1620605190000|2021-05-10 00:06:30|26416.12|26378.12|26411.77|26373.77|26416.64|26378.64|26411.77|26373.77|9
1620605200000|2021-05-10 00:06:40|26414.06|26376.06|26410.43|26372.43|26417.6|26379.6|26410.43|26372.43|10
1620605210000|2021-05-10 00:06:50|26408.6|26370.6|26397.05|26359.05|26408.6|26370.6|26397.05|26359.05|10
1620605220000|2021-05-10 00:07:00|26397.06|26359.06|26405.36|26367.36|26405.36|26367.36|26397.06|26359.06|10
1620605230000|2021-05-10 00:07:10|26404.74|26366.74|26400.16|26362.16|26405.12|26367.12|26400.16|26362.16|10
1620605240000|2021-05-10 00:07:20|26399.55|26361.55|26390.7|26352.7|26399.55|26361.55|26390.7|26352.7|10
1620605250000|2021-05-10 00:07:30|26390.35|26352.35|26381.68|26343.68|26390.35|26352.35|26381.68|26343.68|10
1620605260000|2021-05-10 00:07:40|26380.83|26342.83|26377.71|26339.71|26382.46|26344.46|26377.71|26339.71|10
1620605270000|2021-05-10 00:07:50|26378.04|26340.04|26372.49|26334.49|26379.03|26341.03|26372.49|26334.49|10
1620605280000|2021-05-10 00:08:00|26373.05|26335.05|26369.21|26331.21|26373.05|26335.05|26369.21|26331.21|10
1620605290000|2021-05-10 00:08:10|26367.8|26329.8|26363.02|26325.02|26367.8|26329.8|26362.92|26324.92|10
1620605300000|2021-05-10 00:08:20|26362.15|26324.15|26360.16|26322.16|26365.54|26327.54|26360.16|26322.16|10
1620605310000|2021-05-10 00:08:30|26360.04|26322.04|26361.84|26323.84|26361.84|26323.84|26358.55|26320.55|10
1620605320000|2021-05-10 00:08:40|26362.79|26324.79|26361.99|26323.99|26363.96|26325.96|26361.91|26323.91|10
1620605330000|2021-05-10 00:08:50|26364.04|26326.04|26366.22|26328.22|26366.22|26328.22|26363.86|26325.86|10
1620605340000|2021-05-10 00:09:00|26365.87|26327.87|26364.82|26326.82|26365.87|26327.87|26364.71|26326.71|10
1620605350000|2021-05-10 00:09:10|26365.56|26327.56|26368.13|26330.13|26368.13|26330.13|26365.56|26327.56|10
1620605360000|2021-05-10 00:09:20|26368.07|26330.07|26368.32|26330.32|26368.42|26330.42|26366.6|26328.6|10
1620605370000|2021-05-10 00:09:30|26368.26|26330.26|26366.19|26328.19|26368.33|26330.33|26363.25|26325.25|10
1620605380000|2021-05-10 00:09:40|26366.89|26328.89|26367.26|26329.26|26367.67|26329.67|26365.58|26327.58|10
1620605390000|2021-05-10 00:09:50|26365.17|26327.17|26363.63|26325.63|26365.43|26327.43|26362.46|26324.46|10
1620605400000|2021-05-10 00:10:00|26364.27|26326.27|26363.57|26325.57|26364.27|26326.27|26362.71|26324.71|10
1620605410000|2021-05-10 00:10:10|26365.14|26327.14|26378.95|26340.95|26378.95|26340.95|26365.14|26327.14|10
1620605420000|2021-05-10 00:10:20|26379.01|26341.01|26388.08|26350.08|26388.08|26350.08|26376.54|26338.54|10
1620605430000|2021-05-10 00:10:30|26387.17|26349.17|26384.02|26346.02|26388.62|26350.62|26384.02|26346.02|10
1620605440000|2021-05-10 00:10:40|26384.39|26346.39|26388.97|26350.97|26389.37|26351.37|26384.39|26346.39|10
1620605450000|2021-05-10 00:10:50|26389.24|26351.24|26392.54|26354.54|26393.93|26355.93|26389.24|26351.24|10
1620605460000|2021-05-10 00:11:00|26392.21|26354.21|26396.59|26358.59|26396.59|26358.59|26392.12|26354.12|10
1620605470000|2021-05-10 00:11:10|26397.04|26359.04|26400.71|26362.71|26400.88|26362.88|26395.06|26357.06|10
1620605480000|2021-05-10 00:11:20|26400.62|26362.62|26401.01|26363.01|26401.69|26363.69|26400.43|26362.43|10
1620605490000|2021-05-10 00:11:30|26400.36|26362.36|26395.43|26357.43|26400.78|26362.78|26395.43|26357.43|10
1620605500000|2021-05-10 00:11:40|26393.82|26355.82|26382.96|26344.96|26393.82|26355.82|26382.72|26344.72|10
1620605510000|2021-05-10 00:11:50|26383.53|26345.53|26385.09|26347.09|26385.2|26347.2|26382.96|26344.96|10
1620605520000|2021-05-10 00:12:00|26384.84|26346.84|26382.2|26344.2|26385.6|26347.6|26382.2|26344.2|10
1620605530000|2021-05-10 00:12:10|26382.36|26344.36|26369.46|26331.46|26382.36|26344.36|26369.46|26331.46|10
1620605540000|2021-05-10 00:12:20|26370.17|26332.17|26373.65|26335.65|26373.65|26335.65|26368.55|26330.55|10
1620605550000|2021-05-10 00:12:30|26373.64|26335.64|26368.99|26330.99|26373.91|26335.91|26368.65|26330.65|10
1620605560000|2021-05-10 00:12:40|26369.28|26331.28|26371.8|26333.8|26372.21|26334.21|26369.28|26331.28|10
1620605570000|2021-05-10 00:12:50|26372.37|26334.37|26376.82|26338.82|26376.82|26338.82|26372.37|26334.37|9
1620605580000|2021-05-10 00:13:00|26375.78|26337.78|26376.6|26338.6|26376.6|26338.6|26374.01|26336.01|9
1620605590000|2021-05-10 00:13:10|26377.75|26339.75|26379.4|26341.4|26380.48|26342.48|26377.39|26339.39|10
1620605600000|2021-05-10 00:13:20|26380|26342|26376.7|26338.7|26380.13|26342.13|26374.58|26336.58|10
1620605610000|2021-05-10 00:13:30|26378.06|26340.06|26379.3|26341.3|26380.32|26342.32|26378.06|26340.06|10
1620605620000|2021-05-10 00:13:40|26378.42|26340.42|26380.87|26342.87|26380.87|26342.87|26376.33|26338.33|10
1620605630000|2021-05-10 00:13:50|26381.27|26343.27|26375.04|26337.04|26381.83|26343.83|26375.04|26337.04|10
1620605640000|2021-05-10 00:14:00|26374.81|26336.81|26371|26333|26374.81|26336.81|26369.19|26331.19|10
1620605650000|2021-05-10 00:14:10|26370.86|26332.86|26374.02|26336.02|26374.02|26336.02|26370.45|26332.45|10
1620605660000|2021-05-10 00:14:20|26374.49|26336.49|26374.41|26336.41|26375.25|26337.25|26373.29|26335.29|10
1620605670000|2021-05-10 00:14:30|26374.66|26336.66|26379.68|26341.68|26379.68|26341.68|26374.66|26336.66|10
1620605680000|2021-05-10 00:14:40|26380.68|26342.68|26386.33|26348.33|26386.47|26348.47|26380.68|26342.68|10
1620605690000|2021-05-10 00:14:50|26386.81|26348.81|26389.44|26351.44|26389.56|26351.56|26386.12|26348.12|10
1620605700000|2021-05-10 00:15:00|26389.93|26351.93|26391.92|26353.92|26392.47|26354.47|26389.93|26351.93|10
1620605710000|2021-05-10 00:15:10|26391.94|26353.94|26393.28|26355.28|26393.73|26355.73|26391.94|26353.94|10
1620605720000|2021-05-10 00:15:20|26393.59|26355.59|26394.27|26356.27|26394.38|26356.38|26392.36|26354.36|10
1620605730000|2021-05-10 00:15:30|26395.68|26357.68|26402.49|26364.49|26402.49|26364.49|26395.68|26357.68|10
1620605740000|2021-05-10 00:15:40|26402.97|26364.97|26405.11|26367.11|26405.11|26367.11|26402.97|26364.97|10
1620605750000|2021-05-10 00:15:50|26404.74|26366.74|26407.08|26369.08|26407.17|26369.17|26403.99|26365.99|10
1620605760000|2021-05-10 00:16:00|26403.88|26365.88|26400.46|26362.46|26403.88|26365.88|26399.7|26361.7|10
1620605770000|2021-05-10 00:16:10|26400.33|26362.33|26400.69|26362.69|26401.15|26363.15|26399.85|26361.85|9
1620605780000|2021-05-10 00:16:20|26401.07|26363.07|26405.02|26367.02|26405.13|26367.13|26400.98|26362.98|10
1620605790000|2021-05-10 00:16:30|26402.2|26364.2|26405.14|26367.14|26405.4|26367.4|26402.2|26364.2|10
1620605800000|2021-05-10 00:16:40|26405.21|26367.21|26401.22|26363.22|26407.32|26369.32|26401.22|26363.22|10
1620605810000|2021-05-10 00:16:50|26401.91|26363.91|26398.69|26360.69|26402.7|26364.7|26398.69|26360.69|10
1620605820000|2021-05-10 00:17:00|26397.83|26359.83|26387.51|26349.51|26397.83|26359.83|26387.51|26349.51|10
1620605830000|2021-05-10 00:17:10|26386.96|26348.96|26384.03|26346.03|26386.96|26348.96|26381.35|26343.35|10
1620605840000|2021-05-10 00:17:20|26384.51|26346.51|26382.73|26344.73|26384.87|26346.87|26381.65|26343.65|10
1620605850000|2021-05-10 00:17:30|26381.86|26343.86|26373.85|26335.85|26381.86|26343.86|26373.85|26335.85|10
1620605860000|2021-05-10 00:17:40|26374.38|26336.38|26372.53|26334.53|26374.62|26336.62|26372.53|26334.53|10
1620605870000|2021-05-10 00:17:50|26371.31|26333.31|26368.34|26330.34|26371.31|26333.31|26367.79|26329.79|10
1620605880000|2021-05-10 00:18:00|26368.12|26330.12|26363.6|26325.6|26368.21|26330.21|26362.8|26324.8|10
1620605890000|2021-05-10 00:18:10|26363.66|26325.66|26362.95|26324.95|26364.65|26326.65|26359.92|26321.92|10
1620605900000|2021-05-10 00:18:20|26363.32|26325.32|26369.72|26331.72|26369.72|26331.72|26363.08|26325.08|10
1620605910000|2021-05-10 00:18:30|26369.59|26331.59|26373.3|26335.3|26375.27|26337.27|26369.59|26331.59|10
1620605920000|2021-05-10 00:18:40|26372.6|26334.6|26363.77|26325.77|26372.6|26334.6|26363.77|26325.77|10
1620605930000|2021-05-10 00:18:50|26360.94|26322.94|26353.08|26315.08|26361.8|26323.8|26353.08|26315.08|10
1620605940000|2021-05-10 00:19:00|26351.77|26313.77|26351.29|26313.29|26352.19|26314.19|26349.74|26311.74|10
1620605950000|2021-05-10 00:19:10|26352.07|26314.07|26347.76|26309.76|26352.07|26314.07|26347.37|26309.37|10
1620605960000|2021-05-10 00:19:20|26346.75|26308.75|26350|26312|26350|26312|26344.21|26306.21|10
1620605970000|2021-05-10 00:19:30|26350.52|26312.52|26355.02|26317.02|26355.63|26317.63|26350.52|26312.52|10
1620605980000|2021-05-10 00:19:40|26354.36|26316.36|26347.97|26309.97|26354.36|26316.36|26347.97|26309.97|10
1620605990000|2021-05-10 00:19:50|26349.82|26311.82|26352.36|26314.36|26352.36|26314.36|26349.82|26311.82|10
1620606000000|2021-05-10 00:20:00|26353.18|26315.18|26351.35|26313.35|26353.18|26315.18|26350.6|26312.6|10
1620606010000|2021-05-10 00:20:10|26351.45|26313.45|26350.47|26312.47|26352.24|26314.24|26350.47|26312.47|9
1620606020000|2021-05-10 00:20:20|26349.62|26311.62|26344.4|26306.4|26349.97|26311.97|26344.4|26306.4|10
1620606030000|2021-05-10 00:20:30|26344.46|26306.46|26346.11|26308.11|26347.8|26309.8|26343.63|26305.63|10
1620606040000|2021-05-10 00:20:40|26345.28|26307.28|26348.73|26310.73|26348.73|26310.73|26345.28|26307.28|10
1620606050000|2021-05-10 00:20:50|26348.84|26310.84|26350.22|26312.22|26351.53|26313.53|26348.84|26310.84|10
1620606060000|2021-05-10 00:21:00|26349.7|26311.7|26356.79|26318.79|26356.79|26318.79|26349.7|26311.7|10
1620606070000|2021-05-10 00:21:10|26358.06|26320.06|26351.36|26313.36|26358.06|26320.06|26351.36|26313.36|10
1620606080000|2021-05-10 00:21:20|26349.89|26311.89|26345.67|26307.67|26349.95|26311.95|26343.54|26305.54|10
1620606090000|2021-05-10 00:21:30|26346.84|26308.84|26355.23|26317.23|26355.23|26317.23|26346.84|26308.84|9
1620606100000|2021-05-10 00:21:40|26355.16|26317.16|26356.08|26318.08|26357.46|26319.46|26355.16|26317.16|10
1620606110000|2021-05-10 00:21:50|26357.75|26319.75|26364.97|26326.97|26365.18|26327.18|26357.75|26319.75|10
1620606120000|2021-05-10 00:22:00|26366.23|26328.23|26368.79|26330.79|26369.34|26331.34|26365.52|26327.52|10
1620606130000|2021-05-10 00:22:10|26370.21|26332.21|26368.44|26330.44|26370.78|26332.78|26368.31|26330.31|10
1620606140000|2021-05-10 00:22:20|26368.94|26330.94|26360.53|26322.53|26368.94|26330.94|26360.53|26322.53|10
1620606150000|2021-05-10 00:22:30|26359.78|26321.78|26355.99|26317.99|26361.26|26323.26|26355.64|26317.64|9
1620606160000|2021-05-10 00:22:40|26357.09|26319.09|26360.53|26322.53|26362.15|26324.15|26357.09|26319.09|10
1620606170000|2021-05-10 00:22:50|26359.76|26321.76|26359.33|26321.33|26360.2|26322.2|26359.12|26321.12|10
1620606180000|2021-05-10 00:23:00|26360.32|26322.32|26357.99|26319.99|26360.56|26322.56|26355.83|26317.83|10
1620606190000|2021-05-10 00:23:10|26359.25|26321.25|26366.59|26328.59|26366.59|26328.59|26359.25|26321.25|10
1620606200000|2021-05-10 00:23:20|26369.25|26331.25|26378.17|26340.17|26378.17|26340.17|26369.25|26331.25|10
1620606210000|2021-05-10 00:23:30|26378.37|26340.37|26374.94|26336.94|26380.37|26342.37|26374.94|26336.94|10
1620606220000|2021-05-10 00:23:40|26374.85|26336.85|26372.62|26334.62|26374.99|26336.99|26372.52|26334.52|10
1620606230000|2021-05-10 00:23:50|26372.43|26334.43|26362.81|26324.81|26372.43|26334.43|26362.81|26324.81|10
1620606240000|2021-05-10 00:24:00|26361.82|26323.82|26359.83|26321.83|26361.82|26323.82|26359.83|26321.83|10
1620606250000|2021-05-10 00:24:10|26359.49|26321.49|26360.69|26322.69|26361.53|26323.53|26359.49|26321.49|10
1620606260000|2021-05-10 00:24:20|26360.41|26322.41|26358.35|26320.35|26360.41|26322.41|26357.4|26319.4|10
1620606270000|2021-05-10 00:24:30|26357.97|26319.97|26355.58|26317.58|26359.38|26321.38|26355.58|26317.58|10
1620606280000|2021-05-10 00:24:40|26355.06|26317.06|26357.2|26319.2|26357.2|26319.2|26349.91|26311.91|10
1620606290000|2021-05-10 00:24:50|26361.29|26323.29|26382.4|26344.4|26382.4|26344.4|26360.46|26322.46|10
1620606300000|2021-05-10 00:25:00|26385.72|26347.72|26389.08|26351.08|26389.08|26351.08|26384.84|26346.84|10
1620606310000|2021-05-10 00:25:10|26390.97|26352.97|26404.02|26366.02|26404.02|26366.02|26390.97|26352.97|10
1620606320000|2021-05-10 00:25:20|26406.85|26368.85|26416.34|26378.34|26416.34|26378.34|26406.85|26368.85|10
1620606330000|2021-05-10 00:25:30|26417.64|26379.64|26417.75|26379.75|26419.03|26381.03|26416.45|26378.45|10
1620606340000|2021-05-10 00:25:40|26417.78|26379.78|26416.07|26378.07|26417.95|26379.95|26414.5|26376.5|10
1620606350000|2021-05-10 00:25:50|26414.89|26376.89|26412.52|26374.52|26415.19|26377.19|26412.32|26374.32|10
1620606360000|2021-05-10 00:26:00|26412.87|26374.87|26408.98|26370.98|26412.87|26374.87|26408.98|26370.98|10
1620606370000|2021-05-10 00:26:10|26408.2|26370.2|26404.02|26366.02|26408.2|26370.2|26402.74|26364.74|10
1620606380000|2021-05-10 00:26:20|26404.04|26366.04|26399.24|26361.24|26404.53|26366.53|26399.24|26361.24|10
1620606390000|2021-05-10 00:26:30|26398.63|26360.63|26396.18|26358.18|26398.63|26360.63|26394.22|26356.22|10
1620606400000|2021-05-10 00:26:40|26396.75|26358.75|26396.92|26358.92|26398.64|26360.64|26396.67|26358.67|10
1620606410000|2021-05-10 00:26:50|26396.99|26358.99|26399.51|26361.51|26400.68|26362.68|26396.99|26358.99|10
1620606420000|2021-05-10 00:27:00|26399.65|26361.65|26399.1|26361.1|26400.98|26362.98|26398.79|26360.79|10
1620606430000|2021-05-10 00:27:10|26396.92|26358.92|26393.53|26355.53|26396.92|26358.92|26393.2|26355.2|10
1620606440000|2021-05-10 00:27:20|26391.96|26353.96|26388.2|26350.2|26392.37|26354.37|26388.2|26350.2|10
1620606450000|2021-05-10 00:27:30|26388.32|26350.32|26372.05|26334.05|26388.32|26350.32|26372.05|26334.05|10
1620606460000|2021-05-10 00:27:40|26369.28|26331.28|26361.58|26323.58|26369.28|26331.28|26361.58|26323.58|10
1620606470000|2021-05-10 00:27:50|26361.5|26323.5|26360.36|26322.36|26362.57|26324.57|26359.62|26321.62|10
1620606480000|2021-05-10 00:28:00|26359.9|26321.9|26358.64|26320.64|26359.9|26321.9|26358.27|26320.27|10
1620606490000|2021-05-10 00:28:10|26358.78|26320.78|26352.5|26314.5|26358.84|26320.84|26352.5|26314.5|10
1620606500000|2021-05-10 00:28:20|26353.05|26315.05|26353.36|26315.36|26354.58|26316.58|26351.91|26313.91|10
1620606510000|2021-05-10 00:28:30|26354.32|26316.32|26352.92|26314.92|26354.74|26316.74|26352.59|26314.59|9
1620606520000|2021-05-10 00:28:40|26353.55|26315.55|26353.28|26315.28|26355.18|26317.18|26353.28|26315.28|10
1620606530000|2021-05-10 00:28:50|26353.33|26315.33|26351.48|26313.48|26354.22|26316.22|26351.48|26313.48|10
1620606540000|2021-05-10 00:29:00|26350.5|26312.5|26347.43|26309.43|26350.5|26312.5|26346.2|26308.2|10
1620606550000|2021-05-10 00:29:10|26346.8|26308.8|26346.38|26308.38|26346.8|26308.8|26343.54|26305.54|10
1620606560000|2021-05-10 00:29:20|26347.84|26309.84|26346.82|26308.82|26349.89|26311.89|26346.17|26308.17|9
1620606570000|2021-05-10 00:29:30|26346.31|26308.31|26345.21|26307.21|26346.81|26308.81|26345.21|26307.21|10
1620606580000|2021-05-10 00:29:40|26346.09|26308.09|26346.38|26308.38|26346.61|26308.61|26345.8|26307.8|10
1620606590000|2021-05-10 00:29:50|26346.65|26308.65|26349.02|26311.02|26349.42|26311.42|26346.65|26308.65|10
1620606600000|2021-05-10 00:30:00|26348.83|26310.83|26351.76|26313.76|26351.76|26313.76|26348.83|26310.83|10
1620606610000|2021-05-10 00:30:10|26352.08|26314.08|26355.94|26317.94|26355.94|26317.94|26350.3|26312.3|10
1620606620000|2021-05-10 00:30:20|26356.26|26318.26|26350.98|26312.98|26356.26|26318.26|26350.98|26312.98|10
1620606630000|2021-05-10 00:30:30|26350.21|26312.21|26342.94|26304.94|26350.21|26312.21|26342.94|26304.94|10
1620606640000|2021-05-10 00:30:40|26343.74|26305.74|26345.42|26307.42|26345.42|26307.42|26343.45|26305.45|10
1620606650000|2021-05-10 00:30:50|26344.96|26306.96|26343.28|26305.28|26345.93|26307.93|26341.71|26303.71|10
1620606660000|2021-05-10 00:31:00|26343.1|26305.1|26345.17|26307.17|26345.17|26307.17|26343.1|26305.1|10
1620606670000|2021-05-10 00:31:10|26345.05|26307.05|26347.89|26309.89|26347.89|26309.89|26343.47|26305.47|10
1620606680000|2021-05-10 00:31:20|26347.26|26309.26|26345.47|26307.47|26347.74|26309.74|26345.37|26307.37|10
1620606690000|2021-05-10 00:31:30|26345.91|26307.91|26344.66|26306.66|26346.27|26308.27|26343.48|26305.48|10
1620606700000|2021-05-10 00:31:40|26344.17|26306.17|26350.71|26312.71|26350.71|26312.71|26344.04|26306.04|10
1620606710000|2021-05-10 00:31:50|26351.45|26313.45|26353.15|26315.15|26353.15|26315.15|26350.17|26312.17|10
1620606720000|2021-05-10 00:32:00|26353.6|26315.6|26354.77|26316.77|26354.77|26316.77|26352.96|26314.96|10
1620606730000|2021-05-10 00:32:10|26354.83|26316.83|26356.29|26318.29|26356.29|26318.29|26354.83|26316.83|10
1620606740000|2021-05-10 00:32:20|26356.68|26318.68|26359.68|26321.68|26359.68|26321.68|26356.54|26318.54|10
1620606750000|2021-05-10 00:32:30|26359.95|26321.95|26365.8|26327.8|26366.46|26328.46|26359.34|26321.34|10
1620606760000|2021-05-10 00:32:40|26366.25|26328.25|26370.01|26332.01|26370.01|26332.01|26366.25|26328.25|10
1620606770000|2021-05-10 00:32:50|26370.32|26332.32|26368.25|26330.25|26370.77|26332.77|26368.25|26330.25|10
1620606780000|2021-05-10 00:33:00|26368.18|26330.18|26369.89|26331.89|26370.25|26332.25|26367.99|26329.99|10
1620606790000|2021-05-10 00:33:10|26369.98|26331.98|26373.91|26335.91|26373.91|26335.91|26369.98|26331.98|10
1620606800000|2021-05-10 00:33:20|26374|26336|26375.72|26337.72|26375.72|26337.72|26373.05|26335.05|10
1620606810000|2021-05-10 00:33:30|26376.45|26338.45|26383.01|26345.01|26383.01|26345.01|26376.45|26338.45|10
1620606820000|2021-05-10 00:33:40|26382.98|26344.98|26389.13|26351.13|26389.13|26351.13|26382.98|26344.98|10
1620606830000|2021-05-10 00:33:50|26389.15|26351.15|26385.54|26347.54|26390.08|26352.08|26385.54|26347.54|9
1620606840000|2021-05-10 00:34:00|26385.86|26347.86|26376.03|26338.03|26385.86|26347.86|26376.03|26338.03|10
1620606850000|2021-05-10 00:34:10|26375.2|26337.2|26369.81|26331.81|26375.34|26337.34|26368.89|26330.89|10
1620606860000|2021-05-10 00:34:20|26370.33|26332.33|26368.98|26330.98|26371.6|26333.6|26368.98|26330.98|10
1620606870000|2021-05-10 00:34:30|26367.66|26329.66|26365.23|26327.23|26367.66|26329.66|26364.27|26326.27|10
1620606880000|2021-05-10 00:34:40|26365.49|26327.49|26367.45|26329.45|26367.45|26329.45|26364.27|26326.27|10
1620606890000|2021-05-10 00:34:50|26368.47|26330.47|26375|26337|26375|26337|26368.47|26330.47|10
1620606900000|2021-05-10 00:35:00|26376|26338|26386.06|26348.06|26386.06|26348.06|26376|26338|10
1620606910000|2021-05-10 00:35:10|26385.79|26347.79|26390.2|26352.2|26390.36|26352.36|26385.26|26347.26|10
1620606920000|2021-05-10 00:35:20|26389.01|26351.01|26387.18|26349.18|26390.37|26352.37|26386.86|26348.86|10
1620606930000|2021-05-10 00:35:30|26385.09|26347.09|26397.72|26359.72|26397.72|26359.72|26384.31|26346.31|10
1620606940000|2021-05-10 00:35:40|26397.3|26359.3|26390.35|26352.35|26397.59|26359.59|26390.1|26352.1|10
1620606950000|2021-05-10 00:35:50|26390.48|26352.48|26392.98|26354.98|26392.98|26354.98|26390.35|26352.35|10
1620606960000|2021-05-10 00:36:00|26393|26355|26389.58|26351.58|26393|26355|26389.33|26351.33|10
1620606970000|2021-05-10 00:36:10|26388.79|26350.79|26390.93|26352.93|26391.69|26353.69|26387.98|26349.98|10
1620606980000|2021-05-10 00:36:20|26389.93|26351.93|26391.56|26353.56|26392.08|26354.08|26388.04|26350.04|10
1620606990000|2021-05-10 00:36:30|26391.63|26353.63|26392.9|26354.9|26393.14|26355.14|26390.19|26352.19|9
1620607000000|2021-05-10 00:36:40|26393.02|26355.02|26393.16|26355.16|26393.44|26355.44|26391.43|26353.43|10
1620607010000|2021-05-10 00:36:50|26394.02|26356.02|26395.63|26357.63|26397.09|26359.09|26394.02|26356.02|10
1620607020000|2021-05-10 00:37:00|26396.57|26358.57|26407.93|26369.93|26407.93|26369.93|26396.57|26358.57|10
1620607030000|2021-05-10 00:37:10|26408.13|26370.13|26412.19|26374.19|26412.19|26374.19|26408.13|26370.13|10
1620607040000|2021-05-10 00:37:20|26411.81|26373.81|26410.55|26372.55|26412.22|26374.22|26410.55|26372.55|10
1620607050000|2021-05-10 00:37:30|26411.16|26373.16|26432.16|26394.16|26432.16|26394.16|26410.46|26372.46|10
1620607060000|2021-05-10 00:37:40|26431.39|26393.39|26433.08|26395.08|26434.33|26396.33|26430.43|26392.43|10
1620607070000|2021-05-10 00:37:50|26433.69|26395.69|26435.08|26397.08|26435.08|26397.08|26432.49|26394.49|10
1620607080000|2021-05-10 00:38:00|26435.62|26397.62|26442.13|26404.13|26442.13|26404.13|26435.62|26397.62|10
1620607090000|2021-05-10 00:38:10|26441.01|26403.01|26447.15|26409.15|26447.4|26409.4|26441.01|26403.01|10
1620607100000|2021-05-10 00:38:20|26448.22|26410.22|26447.47|26409.47|26452.28|26414.28|26447.47|26409.47|10
1620607110000|2021-05-10 00:38:30|26446.81|26408.81|26448.63|26410.63|26450.06|26412.06|26446.81|26408.81|10
1620607120000|2021-05-10 00:38:40|26448.21|26410.21|26457.97|26419.97|26458.26|26420.26|26448.21|26410.21|10
1620607130000|2021-05-10 00:38:50|26458.9|26420.9|26473.03|26435.03|26473.03|26435.03|26457.83|26419.83|10
1620607140000|2021-05-10 00:39:00|26472.71|26434.71|26483.04|26445.04|26487.38|26449.38|26472.71|26434.71|10
1620607150000|2021-05-10 00:39:10|26482.87|26444.87|26474.7|26436.7|26484.96|26446.96|26474.7|26436.7|10
1620607160000|2021-05-10 00:39:20|26475.9|26437.9|26479.62|26441.62|26479.62|26441.62|26471.97|26433.97|10
1620607170000|2021-05-10 00:39:30|26481.04|26443.04|26485.29|26447.29|26485.29|26447.29|26481.04|26443.04|10
1620607180000|2021-05-10 00:39:40|26485.32|26447.32|26480.1|26442.1|26485.32|26447.32|26479.3|26441.3|10
1620607190000|2021-05-10 00:39:50|26480.07|26442.07|26476.54|26438.54|26482.84|26444.84|26476.54|26438.54|10
1620607200000|2021-05-10 00:40:00|26478.05|26440.05|26482.09|26444.09|26482.09|26444.09|26478.05|26440.05|10
1620607210000|2021-05-10 00:40:10|26480.54|26442.54|26481.55|26443.55|26481.95|26443.95|26476.27|26438.27|10
1620607220000|2021-05-10 00:40:20|26480.56|26442.56|26485.12|26447.12|26485.12|26447.12|26480.2|26442.2|10
1620607230000|2021-05-10 00:40:30|26485.37|26447.37|26495.15|26457.15|26495.15|26457.15|26484.54|26446.54|10
1620607240000|2021-05-10 00:40:40|26493.75|26455.75|26494.96|26456.96|26495.26|26457.26|26492.6|26454.6|10
1620607250000|2021-05-10 00:40:50|26495.6|26457.6|26500.7|26462.7|26500.7|26462.7|26495.6|26457.6|10
1620607260000|2021-05-10 00:41:00|26501.86|26463.86|26504.28|26466.28|26504.28|26466.28|26501.86|26463.86|10
1620607270000|2021-05-10 00:41:10|26503.96|26465.96|26507.7|26469.7|26508.71|26470.71|26501.55|26463.55|10
1620607280000|2021-05-10 00:41:20|26507.75|26469.75|26507.86|26469.86|26510.19|26472.19|26506.89|26468.89|10
1620607290000|2021-05-10 00:41:30|26507.76|26469.76|26501.17|26463.17|26507.76|26469.76|26501.17|26463.17|10
1620607300000|2021-05-10 00:41:40|26501.31|26463.31|26499.26|26461.26|26501.31|26463.31|26497.47|26459.47|10
1620607310000|2021-05-10 00:41:50|26500.81|26462.81|26504.33|26466.33|26504.48|26466.48|26500.81|26462.81|10
1620607320000|2021-05-10 00:42:00|26505.44|26467.44|26502.65|26464.65|26505.47|26467.47|26502.31|26464.31|10
1620607330000|2021-05-10 00:42:10|26503.51|26465.51|26504.97|26466.97|26505.86|26467.86|26503.02|26465.02|10
1620607340000|2021-05-10 00:42:20|26506.2|26468.2|26506.49|26468.49|26506.49|26468.49|26504.56|26466.56|10
1620607350000|2021-05-10 00:42:30|26505.93|26467.93|26505.88|26467.88|26507.01|26469.01|26505.88|26467.88|10
1620607360000|2021-05-10 00:42:40|26504.89|26466.89|26503.59|26465.59|26505.08|26467.08|26503.59|26465.59|10
1620607370000|2021-05-10 00:42:50|26502.06|26464.06|26494.34|26456.34|26502.06|26464.06|26494.34|26456.34|10
1620607380000|2021-05-10 00:43:00|26493.85|26455.85|26495.37|26457.37|26496.93|26458.93|26493.79|26455.79|10
1620607390000|2021-05-10 00:43:10|26495.77|26457.77|26496.86|26458.86|26496.86|26458.86|26495.15|26457.15|10
1620607400000|2021-05-10 00:43:20|26496.75|26458.75|26501.84|26463.84|26501.89|26463.89|26496.75|26458.75|10
1620607410000|2021-05-10 00:43:30|26502.5|26464.5|26502.55|26464.55|26502.95|26464.95|26500.96|26462.96|10
1620607420000|2021-05-10 00:43:40|26502.07|26464.07|26506.1|26468.1|26506.1|26468.1|26502.07|26464.07|10
1620607430000|2021-05-10 00:43:50|26506.11|26468.11|26504.59|26466.59|26506.45|26468.45|26502.83|26464.83|10
1620607440000|2021-05-10 00:44:00|26504.89|26466.89|26507.79|26469.79|26508.01|26470.01|26504.89|26466.89|10
1620607450000|2021-05-10 00:44:10|26508.23|26470.23|26512.04|26474.04|26513.71|26475.71|26507.44|26469.44|10
1620607460000|2021-05-10 00:44:20|26512.17|26474.17|26520.25|26482.25|26520.83|26482.83|26510.27|26472.27|10
1620607470000|2021-05-10 00:44:30|26520.31|26482.31|26518.09|26480.09|26520.31|26482.31|26516.72|26478.72|10
1620607480000|2021-05-10 00:44:40|26518.64|26480.64|26522.17|26484.17|26523.06|26485.06|26518.53|26480.53|10
1620607490000|2021-05-10 00:44:50|26522.8|26484.8|26528.27|26490.27|26528.66|26490.66|26522.8|26484.8|10
1620607500000|2021-05-10 00:45:00|26527.55|26489.55|26525.82|26487.82|26527.7|26489.7|26525.78|26487.78|9
1620607510000|2021-05-10 00:45:10|26525.53|26487.53|26524.23|26486.23|26525.64|26487.64|26523.54|26485.54|10
1620607520000|2021-05-10 00:45:20|26526.45|26488.45|26535.88|26497.88|26535.88|26497.88|26526.45|26488.45|10
1620607530000|2021-05-10 00:45:30|26534.43|26496.43|26532.58|26494.58|26536.21|26498.21|26532.58|26494.58|10
1620607540000|2021-05-10 00:45:40|26530.04|26492.04|26526.27|26488.27|26530.04|26492.04|26524.7|26486.7|10
1620607550000|2021-05-10 00:45:50|26529.98|26491.98|26529.72|26491.72|26529.98|26491.98|26526.77|26488.77|10
1620607560000|2021-05-10 00:46:00|26530.17|26492.17|26527.59|26489.59|26530.17|26492.17|26524.69|26486.69|10
1620607570000|2021-05-10 00:46:10|26527.53|26489.53|26528.98|26490.98|26528.98|26490.98|26526.17|26488.17|10
1620607580000|2021-05-10 00:46:20|26528.3|26490.3|26527.79|26489.79|26529.6|26491.6|26527.73|26489.73|10
1620607590000|2021-05-10 00:46:30|26526.28|26488.28|26529.79|26491.79|26529.79|26491.79|26525.32|26487.32|10
1620607600000|2021-05-10 00:46:40|26529.66|26491.66|26527.87|26489.87|26530.45|26492.45|26527.75|26489.75|10
1620607610000|2021-05-10 00:46:50|26528.11|26490.11|26532.55|26494.55|26532.55|26494.55|26528.11|26490.11|10
1620607620000|2021-05-10 00:47:00|26532|26494|26532.09|26494.09|26533.4|26495.4|26531.71|26493.71|10
1620607630000|2021-05-10 00:47:10|26529.85|26491.85|26534.38|26496.38|26534.4|26496.4|26528.13|26490.13|10
1620607640000|2021-05-10 00:47:20|26536.79|26498.79|26540.58|26502.58|26540.58|26502.58|26534.02|26496.02|10
1620607650000|2021-05-10 00:47:30|26542.26|26504.26|26548.95|26510.95|26548.95|26510.95|26542.26|26504.26|10
1620607660000|2021-05-10 00:47:40|26549.02|26511.02|26550.88|26512.88|26550.88|26512.88|26548.45|26510.45|10
1620607670000|2021-05-10 00:47:50|26551.52|26513.52|26551.67|26513.67|26553.08|26515.08|26550.61|26512.61|10
1620607680000|2021-05-10 00:48:00|26552.19|26514.19|26557.74|26519.74|26558.38|26520.38|26552.19|26514.19|10
1620607690000|2021-05-10 00:48:10|26556.92|26518.92|26544.92|26506.92|26556.92|26518.92|26544.92|26506.92|10
1620607700000|2021-05-10 00:48:20|26545.96|26507.96|26545.77|26507.77|26545.96|26507.96|26544.26|26506.26|10
1620607710000|2021-05-10 00:48:30|26545.61|26507.61|26545.63|26507.63|26549.75|26511.75|26545.61|26507.61|10
1620607720000|2021-05-10 00:48:40|26543.47|26505.47|26542.13|26504.13|26543.47|26505.47|26540.61|26502.61|10
1620607730000|2021-05-10 00:48:50|26543.54|26505.54|26536.33|26498.33|26543.54|26505.54|26536.33|26498.33|9
1620607740000|2021-05-10 00:49:00|26535.96|26497.96|26538|26500|26538.16|26500.16|26533.55|26495.55|10
1620607750000|2021-05-10 00:49:10|26537.7|26499.7|26539.06|26501.06|26539.85|26501.85|26537.7|26499.7|10
1620607760000|2021-05-10 00:49:20|26537.25|26499.25|26545.04|26507.04|26545.04|26507.04|26537.25|26499.25|10
1620607770000|2021-05-10 00:49:30|26545.78|26507.78|26553.63|26515.63|26553.63|26515.63|26545.78|26507.78|10
1620607780000|2021-05-10 00:49:40|26554.3|26516.3|26558.01|26520.01|26558.59|26520.59|26554.3|26516.3|10
1620607790000|2021-05-10 00:49:50|26558.06|26520.06|26562.2|26524.2|26562.92|26524.92|26556.7|26518.7|10
1620607800000|2021-05-10 00:50:00|26563.96|26525.96|26567.37|26529.37|26567.37|26529.37|26563.96|26525.96|10
1620607810000|2021-05-10 00:50:10|26567.83|26529.83|26579.72|26541.72|26580.52|26542.52|26567.83|26529.83|10
1620607820000|2021-05-10 00:50:20|26579|26541|26580.43|26542.43|26580.59|26542.59|26579|26541|10
1620607830000|2021-05-10 00:50:30|26578.83|26540.83|26570.52|26532.52|26578.83|26540.83|26570.52|26532.52|10
1620607840000|2021-05-10 00:50:40|26568.33|26530.33|26565.49|26527.49|26568.33|26530.33|26563.65|26525.65|10
1620607850000|2021-05-10 00:50:50|26565.16|26527.16|26567.6|26529.6|26567.92|26529.92|26564.42|26526.42|10
1620607860000|2021-05-10 00:51:00|26568.81|26530.81|26571.57|26533.57|26571.57|26533.57|26568.81|26530.81|10
1620607870000|2021-05-10 00:51:10|26572.91|26534.91|26574.89|26536.89|26575.34|26537.34|26571.52|26533.52|10
1620607880000|2021-05-10 00:51:20|26575.77|26537.77|26571.44|26533.44|26575.77|26537.77|26570.38|26532.38|10
1620607890000|2021-05-10 00:51:30|26573.09|26535.09|26578.03|26540.03|26578.03|26540.03|26573.09|26535.09|10
1620607900000|2021-05-10 00:51:40|26577.81|26539.81|26583.01|26545.01|26583.26|26545.26|26577.81|26539.81|10
1620607910000|2021-05-10 00:51:50|26583.17|26545.17|26587.04|26549.04|26589.46|26551.46|26583.17|26545.17|10
1620607920000|2021-05-10 00:52:00|26588.86|26550.86|26589.14|26551.14|26589.54|26551.54|26588.86|26550.86|10
1620607930000|2021-05-10 00:52:10|26588.9|26550.9|26587.97|26549.97|26589.29|26551.29|26587.62|26549.62|10
1620607940000|2021-05-10 00:52:20|26587.71|26549.71|26584.34|26546.34|26587.77|26549.77|26584.04|26546.04|10
1620607950000|2021-05-10 00:52:30|26582.07|26544.07|26580.41|26542.41|26582.92|26544.92|26579.71|26541.71|10
1620607960000|2021-05-10 00:52:40|26580.11|26542.11|26575.41|26537.41|26580.11|26542.11|26575.41|26537.41|10
1620607970000|2021-05-10 00:52:50|26574.85|26536.85|26574.04|26536.04|26574.86|26536.86|26571.8|26533.8|10
1620607980000|2021-05-10 00:53:00|26574.3|26536.3|26573.27|26535.27|26575.66|26537.66|26573.27|26535.27|10
1620607990000|2021-05-10 00:53:10|26571.79|26533.79|26575.49|26537.49|26575.49|26537.49|26571.07|26533.07|10
1620608000000|2021-05-10 00:53:20|26576.07|26538.07|26566.32|26528.32|26576.86|26538.86|26566.32|26528.32|10
1620608010000|2021-05-10 00:53:30|26565.82|26527.82|26553.12|26515.12|26565.82|26527.82|26553.12|26515.12|10
1620608020000|2021-05-10 00:53:40|26554.33|26516.33|26557.09|26519.09|26558.36|26520.36|26554.33|26516.33|10
1620608030000|2021-05-10 00:53:50|26557.85|26519.85|26558.27|26520.27|26558.39|26520.39|26556.07|26518.07|10
1620608040000|2021-05-10 00:54:00|26558.19|26520.19|26558.08|26520.08|26558.4|26520.4|26555.94|26517.94|10
1620608050000|2021-05-10 00:54:10|26559.7|26521.7|26562.03|26524.03|26562.81|26524.81|26559.7|26521.7|10
1620608060000|2021-05-10 00:54:20|26562.78|26524.78|26563.23|26525.23|26565.8|26527.8|26562.27|26524.27|10
1620608070000|2021-05-10 00:54:30|26562.69|26524.69|26562.95|26524.95|26563.19|26525.19|26561.58|26523.58|10
1620608080000|2021-05-10 00:54:40|26561.6|26523.6|26562.83|26524.83|26563|26525|26560.47|26522.47|10
1620608090000|2021-05-10 00:54:50|26562.7|26524.7|26564.26|26526.26|26564.26|26526.26|26562.7|26524.7|9
1620608100000|2021-05-10 00:55:00|26563.6|26525.6|26569.74|26531.74|26569.74|26531.74|26563.01|26525.01|10
1620608110000|2021-05-10 00:55:10|26569.64|26531.64|26570.62|26532.62|26573.12|26535.12|26569.64|26531.64|10
1620608120000|2021-05-10 00:55:20|26571.18|26533.18|26574.6|26536.6|26574.63|26536.63|26570.23|26532.23|10
1620608130000|2021-05-10 00:55:30|26575.8|26537.8|26579.68|26541.68|26579.68|26541.68|26575.57|26537.57|9
1620608140000|2021-05-10 00:55:40|26579.95|26541.95|26601.18|26563.18|26602.85|26564.85|26579.85|26541.85|10
1620608150000|2021-05-10 00:55:50|26600.08|26562.08|26602.94|26564.94|26603.03|26565.03|26598.15|26560.15|10
1620608160000|2021-05-10 00:56:00|26602.76|26564.76|26609.65|26571.65|26609.65|26571.65|26602.76|26564.76|10
1620608170000|2021-05-10 00:56:10|26612.31|26574.31|26619.96|26581.96|26622.49|26584.49|26612.31|26574.31|10
1620608180000|2021-05-10 00:56:20|26619.68|26581.68|26616.34|26578.34|26619.68|26581.68|26615.63|26577.63|10
1620608190000|2021-05-10 00:56:30|26614.62|26576.62|26610.15|26572.15|26614.81|26576.81|26608.6|26570.6|10
1620608200000|2021-05-10 00:56:40|26612.87|26574.87|26612.57|26574.57|26612.87|26574.87|26611.22|26573.22|10
1620608210000|2021-05-10 00:56:50|26613.52|26575.52|26616.93|26578.93|26616.93|26578.93|26613.52|26575.52|10
1620608220000|2021-05-10 00:57:00|26616.16|26578.16|26615.74|26577.74|26616.16|26578.16|26613.65|26575.65|10
1620608230000|2021-05-10 00:57:10|26616.06|26578.06|26620.74|26582.74|26620.74|26582.74|26616.06|26578.06|10
1620608240000|2021-05-10 00:57:20|26621.03|26583.03|26626.99|26588.99|26628.71|26590.71|26620.4|26582.4|10
1620608250000|2021-05-10 00:57:30|26626.19|26588.19|26628.76|26590.76|26628.9|26590.9|26625.74|26587.74|10
1620608260000|2021-05-10 00:57:40|26628.35|26590.35|26629.71|26591.71|26631.08|26593.08|26628.35|26590.35|10
1620608270000|2021-05-10 00:57:50|26632.33|26594.33|26635.27|26597.27|26635.27|26597.27|26632.33|26594.33|10
1620608280000|2021-05-10 00:58:00|26634.57|26596.57|26632.18|26594.18|26634.57|26596.57|26632.18|26594.18|10
1620608290000|2021-05-10 00:58:10|26631.7|26593.7|26623.04|26585.04|26631.7|26593.7|26622.83|26584.83|10
1620608300000|2021-05-10 00:58:20|26622.77|26584.77|26620.57|26582.57|26623.75|26585.75|26620.57|26582.57|10
1620608310000|2021-05-10 00:58:30|26620.4|26582.4|26623.68|26585.68|26624.59|26586.59|26619.92|26581.92|10
1620608320000|2021-05-10 00:58:40|26626.95|26588.95|26636.06|26598.06|26636.06|26598.06|26626.95|26588.95|10
1620608330000|2021-05-10 00:58:50|26638.5|26600.5|26638.8|26600.8|26639.7|26601.7|26636.87|26598.87|10
1620608340000|2021-05-10 00:59:00|26636.97|26598.97|26634.3|26596.3|26637.46|26599.46|26633.15|26595.15|9
1620608350000|2021-05-10 00:59:10|26634|26596|26633.19|26595.19|26636.29|26598.29|26632.9|26594.9|10
1620608360000|2021-05-10 00:59:20|26633.17|26595.17|26629.94|26591.94|26633.25|26595.25|26629.94|26591.94|10
1620608370000|2021-05-10 00:59:30|26631.32|26593.32|26634.4|26596.4|26634.4|26596.4|26630.34|26592.34|10
1620608380000|2021-05-10 00:59:40|26634.93|26596.93|26628.7|26590.7|26636.05|26598.05|26628.7|26590.7|10
1620608390000|2021-05-10 00:59:50|26629.09|26591.09|26626.11|26588.11|26629.46|26591.46|26625.77|26587.77|10
1620608400000|2021-05-10 01:00:00|26625.11|26587.11|26620.57|26582.57|26625.11|26587.11|26620.57|26582.57|10
1620608410000|2021-05-10 01:00:10|26622.39|26584.39|26620.32|26582.32|26627.03|26589.03|26620.32|26582.32|10
1620608420000|2021-05-10 01:00:20|26619.61|26581.61|26605.88|26567.88|26619.61|26581.61|26605.67|26567.67|10
1620608430000|2021-05-10 01:00:30|26607|26569|26595.5|26557.5|26609.24|26571.24|26594.47|26556.47|10
1620608440000|2021-05-10 01:00:40|26595.35|26557.35|26591.87|26553.87|26596.73|26558.73|26591.87|26553.87|10
1620608450000|2021-05-10 01:00:50|26591.57|26553.57|26577.2|26539.2|26591.57|26553.57|26577.2|26539.2|10
1620608460000|2021-05-10 01:01:00|26576.16|26538.16|26575.74|26537.74|26576.18|26538.18|26574.46|26536.46|10
1620608470000|2021-05-10 01:01:10|26575.57|26537.57|26575.15|26537.15|26575.97|26537.97|26574.96|26536.96|10
1620608480000|2021-05-10 01:01:20|26573.44|26535.44|26571.37|26533.37|26574.69|26536.69|26569.33|26531.33|10
1620608490000|2021-05-10 01:01:30|26570.28|26532.28|26566.93|26528.93|26570.28|26532.28|26566.93|26528.93|10
1620608500000|2021-05-10 01:01:40|26566.21|26528.21|26565.09|26527.09|26566.21|26528.21|26565.01|26527.01|10
1620608510000|2021-05-10 01:01:50|26565.87|26527.87|26568.55|26530.55|26568.55|26530.55|26565.87|26527.87|10
1620608520000|2021-05-10 01:02:00|26569.2|26531.2|26574.02|26536.02|26574.02|26536.02|26567.79|26529.79|10
1620608530000|2021-05-10 01:02:10|26575.36|26537.36|26583.95|26545.95|26584.49|26546.49|26575.36|26537.36|10
1620608540000|2021-05-10 01:02:20|26583.03|26545.03|26591.52|26553.52|26591.52|26553.52|26583.03|26545.03|10
1620608550000|2021-05-10 01:02:30|26591.94|26553.94|26598.57|26560.57|26598.57|26560.57|26591.94|26553.94|10
1620608560000|2021-05-10 01:02:40|26596.6|26558.6|26602.01|26564.01|26602.01|26564.01|26594.86|26556.86|10
1620608570000|2021-05-10 01:02:50|26603.1|26565.1|26606.35|26568.35|26606.97|26568.97|26603.1|26565.1|10
1620608580000|2021-05-10 01:03:00|26605.02|26567.02|26601.53|26563.53|26605.34|26567.34|26601.05|26563.05|10
1620608590000|2021-05-10 01:03:10|26601.57|26563.57|26589.03|26551.03|26601.57|26563.57|26588.63|26550.63|10
1620608600000|2021-05-10 01:03:20|26588.84|26550.84|26585.67|26547.67|26589.12|26551.12|26585.1|26547.1|9
1620608610000|2021-05-10 01:03:30|26585.82|26547.82|26587.99|26549.99|26588.12|26550.12|26585.82|26547.82|10
1620608620000|2021-05-10 01:03:40|26587.84|26549.84|26592.58|26554.58|26592.91|26554.91|26587.84|26549.84|10
1620608630000|2021-05-10 01:03:50|26593.14|26555.14|26589.65|26551.65|26594.43|26556.43|26589.58|26551.58|10
1620608640000|2021-05-10 01:04:00|26590.73|26552.73|26581.53|26543.53|26590.73|26552.73|26580.48|26542.48|10
1620608650000|2021-05-10 01:04:10|26582.05|26544.05|26583.45|26545.45|26585.15|26547.15|26581.73|26543.73|9
1620608660000|2021-05-10 01:04:20|26582.11|26544.11|26577.77|26539.77|26582.11|26544.11|26577.21|26539.21|10
1620608670000|2021-05-10 01:04:30|26575.61|26537.61|26565.5|26527.5|26575.61|26537.61|26563.83|26525.83|10
1620608680000|2021-05-10 01:04:40|26565.75|26527.75|26572.29|26534.29|26572.29|26534.29|26565.75|26527.75|10
1620608690000|2021-05-10 01:04:50|26572.5|26534.5|26571.38|26533.38|26575.4|26537.4|26571.38|26533.38|10
1620608700000|2021-05-10 01:05:00|26574.1|26536.1|26570.67|26532.67|26574.1|26536.1|26570.67|26532.67|10
1620608710000|2021-05-10 01:05:10|26572.33|26534.33|26581.06|26543.06|26581.06|26543.06|26572.04|26534.04|10
1620608720000|2021-05-10 01:05:20|26583.23|26545.23|26583.3|26545.3|26589.82|26551.82|26583.23|26545.23|10
1620608730000|2021-05-10 01:05:30|26581.67|26543.67|26574.17|26536.17|26581.67|26543.67|26574.17|26536.17|10
1620608740000|2021-05-10 01:05:40|26576.7|26538.7|26581.07|26543.07|26581.07|26543.07|26576.43|26538.43|10
1620608750000|2021-05-10 01:05:50|26581.61|26543.61|26587.65|26549.65|26589.23|26551.23|26581.61|26543.61|10
1620608760000|2021-05-10 01:06:00|26587.55|26549.55|26587.7|26549.7|26587.76|26549.76|26585.36|26547.36|10
1620608770000|2021-05-10 01:06:10|26588.06|26550.06|26584.66|26546.66|26588.06|26550.06|26584.23|26546.23|10
1620608780000|2021-05-10 01:06:20|26584.2|26546.2|26582.93|26544.93|26585.28|26547.28|26582.93|26544.93|10
1620608790000|2021-05-10 01:06:30|26583.82|26545.82|26583.18|26545.18|26585.51|26547.51|26582.86|26544.86|10
1620608800000|2021-05-10 01:06:40|26583.32|26545.32|26584.9|26546.9|26585.78|26547.78|26582.73|26544.73|10
1620608810000|2021-05-10 01:06:50|26583.3|26545.3|26580.85|26542.85|26584.82|26546.82|26580.85|26542.85|10
1620608820000|2021-05-10 01:07:00|26579.53|26541.53|26582.41|26544.41|26582.44|26544.44|26578.89|26540.89|10
1620608830000|2021-05-10 01:07:10|26582.23|26544.23|26588.23|26550.23|26588.3|26550.3|26582.23|26544.23|10
1620608840000|2021-05-10 01:07:20|26588.21|26550.21|26594.58|26556.58|26594.65|26556.65|26588.21|26550.21|10
1620608850000|2021-05-10 01:07:30|26595.51|26557.51|26600.13|26562.13|26600.13|26562.13|26595.14|26557.14|10
1620608860000|2021-05-10 01:07:40|26600.93|26562.93|26603.99|26565.99|26605.34|26567.34|26600.93|26562.93|10
1620608870000|2021-05-10 01:07:50|26604.97|26566.97|26603.15|26565.15|26604.97|26566.97|26603.15|26565.15|10
1620608880000|2021-05-10 01:08:00|26604.72|26566.72|26604.87|26566.87|26606.05|26568.05|26603.46|26565.46|10
1620608890000|2021-05-10 01:08:10|26604.76|26566.76|26605.46|26567.46|26605.46|26567.46|26602.68|26564.68|10
1620608900000|2021-05-10 01:08:20|26605.9|26567.9|26605.03|26567.03|26606.16|26568.16|26605.03|26567.03|10
1620608910000|2021-05-10 01:08:30|26605.55|26567.55|26606.62|26568.62|26606.62|26568.62|26605.38|26567.38|10
1620608920000|2021-05-10 01:08:40|26606.52|26568.52|26610.62|26572.62|26610.62|26572.62|26606.52|26568.52|10
1620608930000|2021-05-10 01:08:50|26611.85|26573.85|26618.12|26580.12|26618.12|26580.12|26610.43|26572.43|10
1620608940000|2021-05-10 01:09:00|26618.94|26580.94|26618.55|26580.55|26618.94|26580.94|26616.01|26578.01|10
1620608950000|2021-05-10 01:09:10|26618.79|26580.79|26622.4|26584.4|26625.15|26587.15|26618.79|26580.79|10
1620608960000|2021-05-10 01:09:20|26622.76|26584.76|26628.41|26590.41|26628.41|26590.41|26622.76|26584.76|10
1620608970000|2021-05-10 01:09:30|26627.53|26589.53|26616.88|26578.88|26627.53|26589.53|26616.88|26578.88|10
1620608980000|2021-05-10 01:09:40|26617.25|26579.25|26617.17|26579.17|26617.71|26579.71|26616.45|26578.45|10
1620608990000|2021-05-10 01:09:50|26616.98|26578.98|26619.2|26581.2|26619.35|26581.35|26616.98|26578.98|10
1620609000000|2021-05-10 01:10:00|26618.98|26580.98|26622.23|26584.23|26622.23|26584.23|26618.98|26580.98|10
1620609010000|2021-05-10 01:10:10|26621.5|26583.5|26622.29|26584.29|26623.59|26585.59|26621.13|26583.13|10
1620609020000|2021-05-10 01:10:20|26622.3|26584.3|26627.8|26589.8|26627.8|26589.8|26622.3|26584.3|10
1620609030000|2021-05-10 01:10:30|26627.69|26589.69|26626.13|26588.13|26629.85|26591.85|26626.13|26588.13|10
1620609040000|2021-05-10 01:10:40|26622.03|26584.03|26623.38|26585.38|26623.41|26585.41|26621.18|26583.18|10
1620609050000|2021-05-10 01:10:50|26623.06|26585.06|26624.52|26586.52|26624.97|26586.97|26621.75|26583.75|10
1620609060000|2021-05-10 01:11:00|26622.18|26584.18|26621.84|26583.84|26623.13|26585.13|26621.01|26583.01|10
1620609070000|2021-05-10 01:11:10|26621.42|26583.42|26625.88|26587.88|26625.88|26587.88|26620.42|26582.42|9
1620609080000|2021-05-10 01:11:20|26626.26|26588.26|26630.69|26592.69|26630.69|26592.69|26626.26|26588.26|10
1620609090000|2021-05-10 01:11:30|26630.01|26592.01|26629.39|26591.39|26630.82|26592.82|26629.39|26591.39|10
1620609100000|2021-05-10 01:11:40|26627.54|26589.54|26622.64|26584.64|26627.54|26589.54|26622.64|26584.64|9
1620609110000|2021-05-10 01:11:50|26622.94|26584.94|26621.02|26583.02|26625.76|26587.76|26621.02|26583.02|10
1620609120000|2021-05-10 01:12:00|26621.2|26583.2|26612.95|26574.95|26621.53|26583.53|26612.95|26574.95|10
1620609130000|2021-05-10 01:12:10|26612.64|26574.64|26611.95|26573.95|26613.76|26575.76|26610.49|26572.49|10
1620609140000|2021-05-10 01:12:20|26611.8|26573.8|26609.91|26571.91|26614.2|26576.2|26609.55|26571.55|10
1620609150000|2021-05-10 01:12:30|26609.89|26571.89|26603.97|26565.97|26609.89|26571.89|26603.63|26565.63|10
1620609160000|2021-05-10 01:12:40|26604.78|26566.78|26605|26567|26605.25|26567.25|26604.45|26566.45|10
1620609170000|2021-05-10 01:12:50|26604.99|26566.99|26603.71|26565.71|26604.99|26566.99|26600.95|26562.95|10
1620609180000|2021-05-10 01:13:00|26603.83|26565.83|26604.96|26566.96|26606.15|26568.15|26603.64|26565.64|10
1620609190000|2021-05-10 01:13:10|26605|26567|26602.93|26564.93|26605.31|26567.31|26601.53|26563.53|10
1620609200000|2021-05-10 01:13:20|26603.38|26565.38|26614.85|26576.85|26614.85|26576.85|26603.38|26565.38|10
1620609210000|2021-05-10 01:13:30|26615.14|26577.14|26613.87|26575.87|26615.14|26577.14|26613.57|26575.57|10
1620609220000|2021-05-10 01:13:40|26613.66|26575.66|26620.05|26582.05|26620.44|26582.44|26612.08|26574.08|10
1620609230000|2021-05-10 01:13:50|26619.89|26581.89|26622.57|26584.57|26622.83|26584.83|26619.89|26581.89|10
1620609240000|2021-05-10 01:14:00|26622.62|26584.62|26632.81|26594.81|26632.81|26594.81|26622.62|26584.62|10
1620609250000|2021-05-10 01:14:10|26634.64|26596.64|26642.32|26604.32|26643.33|26605.33|26634.64|26596.64|10
1620609260000|2021-05-10 01:14:20|26642.77|26604.77|26645.42|26607.42|26645.42|26607.42|26642.06|26604.06|10
1620609270000|2021-05-10 01:14:30|26653.56|26615.56|26648.23|26610.23|26653.56|26615.56|26647.62|26609.62|10
1620609280000|2021-05-10 01:14:40|26650.12|26612.12|26651.88|26613.88|26651.88|26613.88|26649.59|26611.59|9
1620609290000|2021-05-10 01:14:50|26652.2|26614.2|26652.93|26614.93|26653.93|26615.93|26652.2|26614.2|10
1620609300000|2021-05-10 01:15:00|26653.39|26615.39|26663.15|26625.15|26663.15|26625.15|26653.37|26615.37|10
1620609310000|2021-05-10 01:15:10|26663.01|26625.01|26664.7|26626.7|26664.7|26626.7|26663.01|26625.01|10
1620609320000|2021-05-10 01:15:20|26665.5|26627.5|26661.58|26623.58|26665.5|26627.5|26661.58|26623.58|10
1620609330000|2021-05-10 01:15:30|26661.73|26623.73|26655.01|26617.01|26661.73|26623.73|26655.01|26617.01|10
1620609340000|2021-05-10 01:15:40|26654.63|26616.63|26655.13|26617.13|26655.87|26617.87|26654.04|26616.04|10
1620609350000|2021-05-10 01:15:50|26655.52|26617.52|26650.41|26612.41|26655.52|26617.52|26650.41|26612.41|10
1620609360000|2021-05-10 01:16:00|26650.32|26612.32|26647.21|26609.21|26650.32|26612.32|26646.39|26608.39|10
1620609370000|2021-05-10 01:16:10|26648.13|26610.13|26652.2|26614.2|26653.19|26615.19|26646.97|26608.97|10
1620609380000|2021-05-10 01:16:20|26652.53|26614.53|26652.54|26614.54|26653.16|26615.16|26651.3|26613.3|10
1620609390000|2021-05-10 01:16:30|26652.03|26614.03|26654.66|26616.66|26656.67|26618.67|26652.03|26614.03|10
1620609400000|2021-05-10 01:16:40|26655.14|26617.14|26655.84|26617.84|26657.73|26619.73|26655.14|26617.14|10
1620609410000|2021-05-10 01:16:50|26655.76|26617.76|26654.69|26616.69|26656.14|26618.14|26654.31|26616.31|10
1620609420000|2021-05-10 01:17:00|26654.6|26616.6|26653.73|26615.73|26655.08|26617.08|26652.66|26614.66|10
1620609430000|2021-05-10 01:17:10|26653.68|26615.68|26648|26610|26653.68|26615.68|26648|26610|10
1620609440000|2021-05-10 01:17:20|26649.96|26611.96|26645.16|26607.16|26649.96|26611.96|26645.16|26607.16|10
1620609450000|2021-05-10 01:17:30|26643.82|26605.82|26639.68|26601.68|26643.82|26605.82|26638.36|26600.36|10
1620609460000|2021-05-10 01:17:40|26639.74|26601.74|26634.24|26596.24|26640.31|26602.31|26634.24|26596.24|10
1620609470000|2021-05-10 01:17:50|26634.02|26596.02|26637.04|26599.04|26637.84|26599.84|26633.28|26595.28|10
1620609480000|2021-05-10 01:18:00|26637.39|26599.39|26636.94|26598.94|26637.8|26599.8|26636.77|26598.77|10
1620609490000|2021-05-10 01:18:10|26636.13|26598.13|26634.67|26596.67|26637.4|26599.4|26633.42|26595.42|10
1620609500000|2021-05-10 01:18:20|26634.85|26596.85|26636.57|26598.57|26636.57|26598.57|26632.36|26594.36|10
1620609510000|2021-05-10 01:18:30|26637.38|26599.38|26635.85|26597.85|26637.44|26599.44|26635.37|26597.37|9
1620609520000|2021-05-10 01:18:40|26635.24|26597.24|26632.18|26594.18|26635.24|26597.24|26629.98|26591.98|10
1620609530000|2021-05-10 01:18:50|26632.85|26594.85|26634.72|26596.72|26635.74|26597.74|26632.67|26594.67|10
1620609540000|2021-05-10 01:19:00|26634.86|26596.86|26640.76|26602.76|26640.76|26602.76|26634.86|26596.86|10
1620609550000|2021-05-10 01:19:10|26641.45|26603.45|26640.61|26602.61|26642.22|26604.22|26640.61|26602.61|10
1620609560000|2021-05-10 01:19:20|26641.49|26603.49|26641.35|26603.35|26641.49|26603.49|26639.13|26601.13|10
1620609570000|2021-05-10 01:19:30|26641.18|26603.18|26634.09|26596.09|26642.03|26604.03|26634.09|26596.09|10
1620609580000|2021-05-10 01:19:40|26633.71|26595.71|26634.79|26596.79|26637.36|26599.36|26633.71|26595.71|10
1620609590000|2021-05-10 01:19:50|26634.57|26596.57|26631.63|26593.63|26634.57|26596.57|26630.36|26592.36|10
1620609600000|2021-05-10 01:20:00|26631.48|26593.48|26627.61|26589.61|26631.48|26593.48|26624.48|26586.48|10
1620609610000|2021-05-10 01:20:10|26626.48|26588.48|26631.89|26593.89|26631.89|26593.89|26625.47|26587.47|10
1620609620000|2021-05-10 01:20:20|26632.27|26594.27|26641.77|26603.77|26641.77|26603.77|26632.27|26594.27|10
1620609630000|2021-05-10 01:20:30|26641.38|26603.38|26645.09|26607.09|26645.98|26607.98|26641.38|26603.38|10
1620609640000|2021-05-10 01:20:40|26645.91|26607.91|26642.51|26604.51|26646.47|26608.47|26642.28|26604.28|10
1620609650000|2021-05-10 01:20:50|26641.45|26603.45|26641.84|26603.84|26642.33|26604.33|26640.95|26602.95|10
1620609660000|2021-05-10 01:21:00|26641.77|26603.77|26641.52|26603.52|26641.83|26603.83|26639.39|26601.39|10
1620609670000|2021-05-10 01:21:10|26636.77|26598.77|26631.65|26593.65|26637.29|26599.29|26631.65|26593.65|10
1620609680000|2021-05-10 01:21:20|26631.77|26593.77|26634.28|26596.28|26635.05|26597.05|26631.77|26593.77|10
1620609690000|2021-05-10 01:21:30|26633.21|26595.21|26633.94|26595.94|26633.94|26595.94|26632.47|26594.47|10
1620609700000|2021-05-10 01:21:40|26633.81|26595.81|26629.88|26591.88|26634.47|26596.47|26628.87|26590.87|10
1620609710000|2021-05-10 01:21:50|26629.02|26591.02|26626.84|26588.84|26629.14|26591.14|26626.84|26588.84|10
1620609720000|2021-05-10 01:22:00|26624.83|26586.83|26608.05|26570.05|26624.83|26586.83|26608.03|26570.03|10
1620609730000|2021-05-10 01:22:10|26606.83|26568.83|26605.55|26567.55|26606.83|26568.83|26604.68|26566.68|9
1620609740000|2021-05-10 01:22:20|26605.78|26567.78|26608.46|26570.46|26609.06|26571.06|26605.06|26567.06|10
1620609750000|2021-05-10 01:22:30|26608.51|26570.51|26607.76|26569.76|26609.28|26571.28|26607.76|26569.76|10
1620609760000|2021-05-10 01:22:40|26607.27|26569.27|26608.37|26570.37|26608.74|26570.74|26606.66|26568.66|10
1620609770000|2021-05-10 01:22:50|26607.55|26569.55|26609.46|26571.46|26609.46|26571.46|26606.73|26568.73|10
1620609780000|2021-05-10 01:23:00|26610.13|26572.13|26608.89|26570.89|26610.62|26572.62|26608.56|26570.56|10
1620609790000|2021-05-10 01:23:10|26609.07|26571.07|26608.02|26570.02|26610.53|26572.53|26608.02|26570.02|10
1620609800000|2021-05-10 01:23:20|26608.77|26570.77|26611.01|26573.01|26611.61|26573.61|26608.73|26570.73|10
1620609810000|2021-05-10 01:23:30|26610.84|26572.84|26602.36|26564.36|26610.84|26572.84|26600.72|26562.72|10
1620609820000|2021-05-10 01:23:40|26602.2|26564.2|26610.24|26572.24|26610.24|26572.24|26602.2|26564.2|10
1620609830000|2021-05-10 01:23:50|26613.31|26575.31|26631.05|26593.05|26631.05|26593.05|26613.31|26575.31|10
1620609840000|2021-05-10 01:24:00|26633.06|26595.06|26638.62|26600.62|26638.86|26600.86|26633.06|26595.06|10
1620609850000|2021-05-10 01:24:10|26640.01|26602.01|26638.16|26600.16|26640.53|26602.53|26638.16|26600.16|9
1620609860000|2021-05-10 01:24:20|26638.76|26600.76|26634.03|26596.03|26638.76|26600.76|26634.03|26596.03|10
1620609870000|2021-05-10 01:24:30|26632.22|26594.22|26630.47|26592.47|26632.22|26594.22|26621.79|26583.79|10
1620609880000|2021-05-10 01:24:40|26630.79|26592.79|26634.2|26596.2|26635.09|26597.09|26630.79|26592.79|10
1620609890000|2021-05-10 01:24:50|26634.28|26596.28|26631.72|26593.72|26634.61|26596.61|26631.72|26593.72|10
1620609900000|2021-05-10 01:25:00|26628.63|26590.63|26623.12|26585.12|26628.63|26590.63|26621.66|26583.66|10
1620609910000|2021-05-10 01:25:10|26623.89|26585.89|26622.99|26584.99|26623.89|26585.89|26620.38|26582.38|10
1620609920000|2021-05-10 01:25:20|26622.82|26584.82|26630.71|26592.71|26630.71|26592.71|26622.82|26584.82|10
1620609930000|2021-05-10 01:25:30|26631.17|26593.17|26629.25|26591.25|26631.61|26593.61|26629.05|26591.05|10
1620609940000|2021-05-10 01:25:40|26630.09|26592.09|26635.83|26597.83|26635.83|26597.83|26630.09|26592.09|10
1620609950000|2021-05-10 01:25:50|26637.43|26599.43|26644.21|26606.21|26644.21|26606.21|26637.43|26599.43|10
1620609960000|2021-05-10 01:26:00|26645.41|26607.41|26646.29|26608.29|26646.29|26608.29|26643.02|26605.02|9
1620609970000|2021-05-10 01:26:10|26646.17|26608.17|26644.03|26606.03|26646.84|26608.84|26642.54|26604.54|10
1620609980000|2021-05-10 01:26:20|26644.46|26606.46|26648.71|26610.71|26649.24|26611.24|26644.46|26606.46|10
1620609990000|2021-05-10 01:26:30|26648.66|26610.66|26646.84|26608.84|26648.66|26610.66|26645.67|26607.67|10
1620610000000|2021-05-10 01:26:40|26646.96|26608.96|26644.38|26606.38|26652.45|26614.45|26644.38|26606.38|10
1620610010000|2021-05-10 01:26:50|26643.96|26605.96|26642.84|26604.84|26644.12|26606.12|26642.19|26604.19|10
1620610020000|2021-05-10 01:27:00|26642.72|26604.72|26647.21|26609.21|26647.21|26609.21|26640.05|26602.05|10
1620610030000|2021-05-10 01:27:10|26645.75|26607.75|26647.45|26609.45|26649.34|26611.34|26645.75|26607.75|10
1620610040000|2021-05-10 01:27:20|26646.68|26608.68|26650.11|26612.11|26650.11|26612.11|26646.23|26608.23|10
1620610050000|2021-05-10 01:27:30|26650.03|26612.03|26643.15|26605.15|26650.03|26612.03|26643.15|26605.15|10
1620610060000|2021-05-10 01:27:40|26639.29|26601.29|26638.7|26600.7|26641.62|26603.62|26638.7|26600.7|10
1620610070000|2021-05-10 01:27:50|26639.19|26601.19|26640.05|26602.05|26640.05|26602.05|26638.58|26600.58|10
1620610080000|2021-05-10 01:28:00|26640.47|26602.47|26640.62|26602.62|26640.81|26602.81|26638.97|26600.97|10
1620610090000|2021-05-10 01:28:10|26640.25|26602.25|26640.91|26602.91|26642.33|26604.33|26639.57|26601.57|10
1620610100000|2021-05-10 01:28:20|26639.67|26601.67|26637.19|26599.19|26639.67|26601.67|26637.19|26599.19|10
1620610110000|2021-05-10 01:28:30|26638.07|26600.07|26631.6|26593.6|26638.07|26600.07|26631.6|26593.6|10
1620610120000|2021-05-10 01:28:40|26631.3|26593.3|26627.15|26589.15|26631.3|26593.3|26625.86|26587.86|10
1620610130000|2021-05-10 01:28:50|26627.23|26589.23|26632.55|26594.55|26632.55|26594.55|26626.26|26588.26|10
1620610140000|2021-05-10 01:29:00|26632.91|26594.91|26632.6|26594.6|26634.9|26596.9|26632.33|26594.33|10
1620610150000|2021-05-10 01:29:10|26632.2|26594.2|26632.85|26594.85|26632.85|26594.85|26629.74|26591.74|10
1620610160000|2021-05-10 01:29:20|26633.03|26595.03|26633.81|26595.81|26635.31|26597.31|26633.03|26595.03|9
1620610170000|2021-05-10 01:29:30|26634.55|26596.55|26636.55|26598.55|26636.55|26598.55|26634.03|26596.03|10
1620610180000|2021-05-10 01:29:40|26636.5|26598.5|26638.23|26600.23|26638.23|26600.23|26635.18|26597.18|10
1620610190000|2021-05-10 01:29:50|26638.24|26600.24|26642.36|26604.36|26642.59|26604.59|26638.24|26600.24|10
1620610200000|2021-05-10 01:30:00|26641.06|26603.06|26632.94|26594.94|26641.06|26603.06|26632.94|26594.94|10
1620610210000|2021-05-10 01:30:10|26632.81|26594.81|26641.4|26603.4|26641.4|26603.4|26632.81|26594.81|10
1620610220000|2021-05-10 01:30:20|26642.39|26604.39|26640.9|26602.9|26642.39|26604.39|26640.9|26602.9|9
1620610230000|2021-05-10 01:30:30|26640.48|26602.48|26646.35|26608.35|26646.35|26608.35|26639.61|26601.61|10
1620610240000|2021-05-10 01:30:40|26646.03|26608.03|26647.4|26609.4|26649.51|26611.51|26645.87|26607.87|10
1620610250000|2021-05-10 01:30:50|26646.82|26608.82|26649.85|26611.85|26650.34|26612.34|26646.62|26608.62|10
1620610260000|2021-05-10 01:31:00|26649.27|26611.27|26640.12|26602.12|26649.27|26611.27|26639.9|26601.9|10
1620610270000|2021-05-10 01:31:10|26639.55|26601.55|26646.26|26608.26|26646.5|26608.5|26636.88|26598.88|10
1620610280000|2021-05-10 01:31:20|26648.28|26610.28|26648.01|26610.01|26650.34|26612.34|26646.88|26608.88|10
1620610290000|2021-05-10 01:31:30|26647.84|26609.84|26652.4|26614.4|26652.4|26614.4|26647.84|26609.84|10
1620610300000|2021-05-10 01:31:40|26652.96|26614.96|26646.8|26608.8|26654.27|26616.27|26646.8|26608.8|10
1620610310000|2021-05-10 01:31:50|26646.83|26608.83|26650.47|26612.47|26650.47|26612.47|26646.83|26608.83|9
1620610320000|2021-05-10 01:32:00|26649.84|26611.84|26651.86|26613.86|26652.39|26614.39|26649.52|26611.52|10
1620610330000|2021-05-10 01:32:10|26653.15|26615.15|26657.15|26619.15|26657.15|26619.15|26653.15|26615.15|10
1620610340000|2021-05-10 01:32:20|26657.93|26619.93|26666.58|26628.58|26666.82|26628.82|26657.93|26619.93|10
1620610350000|2021-05-10 01:32:30|26666.67|26628.67|26666.72|26628.72|26667.98|26629.98|26666.4|26628.4|10
1620610360000|2021-05-10 01:32:40|26666.91|26628.91|26668.39|26630.39|26668.39|26630.39|26666.91|26628.91|10
1620610370000|2021-05-10 01:32:50|26667.24|26629.24|26672.29|26634.29|26672.62|26634.62|26667.24|26629.24|10
1620610380000|2021-05-10 01:33:00|26671.45|26633.45|26668.58|26630.58|26671.45|26633.45|26668.18|26630.18|10
1620610390000|2021-05-10 01:33:10|26668.64|26630.64|26668.31|26630.31|26668.64|26630.64|26667.91|26629.91|10
1620610400000|2021-05-10 01:33:20|26668.39|26630.39|26671.99|26633.99|26671.99|26633.99|26667.6|26629.6|10
1620610410000|2021-05-10 01:33:30|26675.63|26637.63|26672.33|26634.33|26675.63|26637.63|26671.92|26633.92|10
1620610420000|2021-05-10 01:33:40|26671.1|26633.1|26672.54|26634.54|26675.47|26637.47|26671.1|26633.1|10
1620610430000|2021-05-10 01:33:50|26671.62|26633.62|26663.72|26625.72|26671.62|26633.62|26663.47|26625.47|10
1620610440000|2021-05-10 01:34:00|26664.28|26626.28|26665.47|26627.47|26665.47|26627.47|26663.11|26625.11|10
1620610450000|2021-05-10 01:34:10|26664.62|26626.62|26669.04|26631.04|26669.04|26631.04|26664.48|26626.48|10
1620610460000|2021-05-10 01:34:20|26666.95|26628.95|26667.24|26629.24|26667.24|26629.24|26662.54|26624.54|10
1620610470000|2021-05-10 01:34:30|26666.11|26628.11|26667.54|26629.54|26667.54|26629.54|26664.72|26626.72|10
1620610480000|2021-05-10 01:34:40|26668.49|26630.49|26671|26633|26673.09|26635.09|26668.09|26630.09|9
1620610490000|2021-05-10 01:34:50|26671.09|26633.09|26670.66|26632.66|26671.09|26633.09|26668.19|26630.19|10
1620610500000|2021-05-10 01:35:00|26669.22|26631.22|26665.1|26627.1|26669.22|26631.22|26664.35|26626.35|10
1620610510000|2021-05-10 01:35:10|26664.57|26626.57|26663.49|26625.49|26664.57|26626.57|26660.96|26622.96|10
1620610520000|2021-05-10 01:35:20|26663.91|26625.91|26668.84|26630.84|26668.84|26630.84|26663.9|26625.9|10
1620610530000|2021-05-10 01:35:30|26669.04|26631.04|26666.19|26628.19|26669.04|26631.04|26666.19|26628.19|10
1620610540000|2021-05-10 01:35:40|26665.94|26627.94|26667.44|26629.44|26668.89|26630.89|26665.94|26627.94|10
1620610550000|2021-05-10 01:35:50|26667.51|26629.51|26664.64|26626.64|26667.51|26629.51|26664.61|26626.61|10
1620610560000|2021-05-10 01:36:00|26665.2|26627.2|26659.48|26621.48|26665.76|26627.76|26659.48|26621.48|10
1620610570000|2021-05-10 01:36:10|26657.99|26619.99|26655.75|26617.75|26657.99|26619.99|26654.05|26616.05|10
1620610580000|2021-05-10 01:36:20|26656.07|26618.07|26659.13|26621.13|26659.13|26621.13|26655.88|26617.88|10
1620610590000|2021-05-10 01:36:30|26658.23|26620.23|26662.2|26624.2|26664.19|26626.19|26657.5|26619.5|10
1620610600000|2021-05-10 01:36:40|26663.05|26625.05|26666.19|26628.19|26667.86|26629.86|26662.31|26624.31|10
1620610610000|2021-05-10 01:36:50|26666.47|26628.47|26660.81|26622.81|26666.47|26628.47|26660.81|26622.81|10
1620610620000|2021-05-10 01:37:00|26660.88|26622.88|26661.79|26623.79|26662.37|26624.37|26660.59|26622.59|10
1620610630000|2021-05-10 01:37:10|26662.3|26624.3|26662.41|26624.41|26663.51|26625.51|26662.3|26624.3|10
1620610640000|2021-05-10 01:37:20|26660.18|26622.18|26659.4|26621.4|26660.33|26622.33|26658.61|26620.61|10
1620610650000|2021-05-10 01:37:30|26659.37|26621.37|26662.25|26624.25|26664.22|26626.22|26659.37|26621.37|10
1620610660000|2021-05-10 01:37:40|26662.47|26624.47|26659.19|26621.19|26662.75|26624.75|26659.19|26621.19|10
1620610670000|2021-05-10 01:37:50|26659.75|26621.75|26658.68|26620.68|26659.75|26621.75|26656.91|26618.91|10
1620610680000|2021-05-10 01:38:00|26658.67|26620.67|26659.61|26621.61|26659.61|26621.61|26657.41|26619.41|9
1620610690000|2021-05-10 01:38:10|26659.16|26621.16|26658.18|26620.18|26659.76|26621.76|26658.18|26620.18|10
1620610700000|2021-05-10 01:38:20|26658.24|26620.24|26663.06|26625.06|26663.93|26625.93|26658.24|26620.24|10
1620610710000|2021-05-10 01:38:30|26663.65|26625.65|26663.49|26625.49|26665.04|26627.04|26663.49|26625.49|10
1620610720000|2021-05-10 01:38:40|26663.04|26625.04|26661.09|26623.09|26663.04|26625.04|26661.09|26623.09|10
1620610730000|2021-05-10 01:38:50|26662.32|26624.32|26663.69|26625.69|26664.23|26626.23|26662.17|26624.17|9
1620610740000|2021-05-10 01:39:00|26662.68|26624.68|26660.44|26622.44|26662.68|26624.68|26659.16|26621.16|10
1620610750000|2021-05-10 01:39:10|26660.39|26622.39|26661.97|26623.97|26661.97|26623.97|26660.39|26622.39|9
1620610760000|2021-05-10 01:39:20|26663.53|26625.53|26664.1|26626.1|26664.9|26626.9|26663.52|26625.52|10
1620610770000|2021-05-10 01:39:30|26663.46|26625.46|26662.72|26624.72|26664.38|26626.38|26662.72|26624.72|10
1620610780000|2021-05-10 01:39:40|26662.5|26624.5|26660.1|26622.1|26662.5|26624.5|26659.48|26621.48|10
1620610790000|2021-05-10 01:39:50|26659.98|26621.98|26654.55|26616.55|26659.98|26621.98|26654.55|26616.55|10
1620610800000|2021-05-10 01:40:00|26654.65|26616.65|26652.06|26614.06|26654.65|26616.65|26651.8|26613.8|10
1620610810000|2021-05-10 01:40:10|26652.03|26614.03|26651.15|26613.15|26652.03|26614.03|26650.39|26612.39|9
1620610820000|2021-05-10 01:40:20|26651.11|26613.11|26651.87|26613.87|26651.92|26613.92|26650.85|26612.85|10
1620610830000|2021-05-10 01:40:30|26651.71|26613.71|26650.01|26612.01|26651.71|26613.71|26648.33|26610.33|10
1620610840000|2021-05-10 01:40:40|26650.69|26612.69|26655.2|26617.2|26655.33|26617.33|26650.42|26612.42|10
1620610850000|2021-05-10 01:40:50|26655.38|26617.38|26654.19|26616.19|26655.38|26617.38|26652.13|26614.13|10
1620610860000|2021-05-10 01:41:00|26654.62|26616.62|26656.38|26618.38|26656.38|26618.38|26652.86|26614.86|10
1620610870000|2021-05-10 01:41:10|26657.27|26619.27|26658.82|26620.82|26660.31|26622.31|26657.27|26619.27|10
1620610880000|2021-05-10 01:41:20|26658.47|26620.47|26660.29|26622.29|26661.85|26623.85|26658.47|26620.47|10
1620610890000|2021-05-10 01:41:30|26660.89|26622.89|26664.39|26626.39|26664.39|26626.39|26660.89|26622.89|10
1620610900000|2021-05-10 01:41:40|26664.66|26626.66|26666.56|26628.56|26666.56|26628.56|26664.66|26626.66|10
1620610910000|2021-05-10 01:41:50|26665.99|26627.99|26668.9|26630.9|26668.9|26630.9|26665.85|26627.85|10
1620610920000|2021-05-10 01:42:00|26668.92|26630.92|26671.19|26633.19|26672.58|26634.58|26668.64|26630.64|10
1620610930000|2021-05-10 01:42:10|26670.55|26632.55|26669.09|26631.09|26670.57|26632.57|26669.09|26631.09|10
1620610940000|2021-05-10 01:42:20|26669.17|26631.17|26669.99|26631.99|26670|26632|26668.5|26630.5|10
1620610950000|2021-05-10 01:42:30|26669.19|26631.19|26669.31|26631.31|26669.93|26631.93|26668.06|26630.06|10
1620610960000|2021-05-10 01:42:40|26669.79|26631.79|26672.37|26634.37|26673.04|26635.04|26669.79|26631.79|10
1620610970000|2021-05-10 01:42:50|26672.61|26634.61|26675.3|26637.3|26675.3|26637.3|26672.37|26634.37|10
1620610980000|2021-05-10 01:43:00|26676.73|26638.73|26684.64|26646.64|26684.64|26646.64|26676.73|26638.73|10
1620610990000|2021-05-10 01:43:10|26684.35|26646.35|26683.22|26645.22|26684.8|26646.8|26682.69|26644.69|10
1620611000000|2021-05-10 01:43:20|26683.62|26645.62|26684.24|26646.24|26684.24|26646.24|26681.7|26643.7|10
1620611010000|2021-05-10 01:43:30|26684.82|26646.82|26686.9|26648.9|26687.6|26649.6|26684.82|26646.82|10
1620611020000|2021-05-10 01:43:40|26687.43|26649.43|26686.16|26648.16|26690.03|26652.03|26686.16|26648.16|10
1620611030000|2021-05-10 01:43:50|26684.77|26646.77|26678.54|26640.54|26684.77|26646.77|26678.08|26640.08|10
1620611040000|2021-05-10 01:44:00|26678.08|26640.08|26676.58|26638.58|26678.08|26640.08|26676.03|26638.03|10
1620611050000|2021-05-10 01:44:10|26678|26640|26675.12|26637.12|26678.38|26640.38|26675.12|26637.12|10
1620611060000|2021-05-10 01:44:20|26674.01|26636.01|26674.99|26636.99|26676.48|26638.48|26674.01|26636.01|10
1620611070000|2021-05-10 01:44:30|26674.76|26636.76|26670.46|26632.46|26674.76|26636.76|26670.46|26632.46|10
1620611080000|2021-05-10 01:44:40|26670.56|26632.56|26664.41|26626.41|26670.56|26632.56|26663.98|26625.98|10
1620611090000|2021-05-10 01:44:50|26664.89|26626.89|26659.95|26621.95|26665.77|26627.77|26659.95|26621.95|10
1620611100000|2021-05-10 01:45:00|26658.98|26620.98|26658.31|26620.31|26658.98|26620.98|26656.16|26618.16|10
1620611110000|2021-05-10 01:45:10|26658.12|26620.12|26661.81|26623.81|26661.81|26623.81|26658.12|26620.12|10
1620611120000|2021-05-10 01:45:20|26662.14|26624.14|26660.51|26622.51|26662.67|26624.67|26659.57|26621.57|10
1620611130000|2021-05-10 01:45:30|26661.46|26623.46|26661.38|26623.38|26661.57|26623.57|26660.16|26622.16|9
1620611140000|2021-05-10 01:45:40|26663.01|26625.01|26669.96|26631.96|26669.96|26631.96|26663.01|26625.01|10
1620611150000|2021-05-10 01:45:50|26671.41|26633.41|26672.17|26634.17|26673.51|26635.51|26670.78|26632.78|10
1620611160000|2021-05-10 01:46:00|26671.61|26633.61|26674.62|26636.62|26674.62|26636.62|26671.61|26633.61|10
1620611170000|2021-05-10 01:46:10|26674.44|26636.44|26679.02|26641.02|26679.25|26641.25|26672.78|26634.78|10
1620611180000|2021-05-10 01:46:20|26679.12|26641.12|26682.34|26644.34|26682.59|26644.59|26679.12|26641.12|10
1620611190000|2021-05-10 01:46:30|26682.51|26644.51|26680.54|26642.54|26682.51|26644.51|26679.63|26641.63|10
1620611200000|2021-05-10 01:46:40|26679.72|26641.72|26680.01|26642.01|26680.98|26642.98|26679.72|26641.72|10
1620611210000|2021-05-10 01:46:50|26680.22|26642.22|26683.5|26645.5|26683.5|26645.5|26679.3|26641.3|10
1620611220000|2021-05-10 01:47:00|26683.43|26645.43|26682.25|26644.25|26684.19|26646.19|26681.98|26643.98|9
1620611230000|2021-05-10 01:47:10|26682.67|26644.67|26681.26|26643.26|26682.67|26644.67|26680.89|26642.89|10
1620611240000|2021-05-10 01:47:20|26681.77|26643.77|26681.75|26643.75|26681.77|26643.77|26680.38|26642.38|10
1620611250000|2021-05-10 01:47:30|26681.26|26643.26|26679.5|26641.5|26681.92|26643.92|26679.5|26641.5|10
1620611260000|2021-05-10 01:47:40|26679.84|26641.84|26671.28|26633.28|26679.84|26641.84|26671.02|26633.02|10
1620611270000|2021-05-10 01:47:50|26672.13|26634.13|26670.99|26632.99|26673.91|26635.91|26670.99|26632.99|10
1620611280000|2021-05-10 01:48:00|26671.43|26633.43|26675.98|26637.98|26675.98|26637.98|26671.43|26633.43|9
1620611290000|2021-05-10 01:48:10|26676.65|26638.65|26684.15|26646.15|26684.15|26646.15|26676.65|26638.65|10
1620611300000|2021-05-10 01:48:20|26686.19|26648.19|26695.33|26657.33|26695.33|26657.33|26686.12|26648.12|10
1620611310000|2021-05-10 01:48:30|26693.67|26655.67|26713.18|26675.18|26713.18|26675.18|26693.67|26655.67|10
1620611320000|2021-05-10 01:48:40|26713.22|26675.22|26720.11|26682.11|26720.11|26682.11|26713.22|26675.22|10
1620611330000|2021-05-10 01:48:50|26722.79|26684.79|26725.95|26687.95|26726.21|26688.21|26721.67|26683.67|10
1620611340000|2021-05-10 01:49:00|26726.2|26688.2|26731.41|26693.41|26731.41|26693.41|26726.2|26688.2|10
1620611350000|2021-05-10 01:49:10|26731.38|26693.38|26730.58|26692.58|26733.53|26695.53|26730.58|26692.58|10
1620611360000|2021-05-10 01:49:20|26731.33|26693.33|26733.49|26695.49|26734.68|26696.68|26730.33|26692.33|10
1620611370000|2021-05-10 01:49:30|26733.66|26695.66|26729.42|26691.42|26735.96|26697.96|26727.93|26689.93|10
1620611380000|2021-05-10 01:49:40|26728.72|26690.72|26728.54|26690.54|26732.02|26694.02|26728.54|26690.54|10
1620611390000|2021-05-10 01:49:50|26729.1|26691.1|26730.06|26692.06|26730.98|26692.98|26728.6|26690.6|10
1620611400000|2021-05-10 01:50:00|26730.15|26692.15|26729.75|26691.75|26731.68|26693.68|26729.24|26691.24|10
1620611410000|2021-05-10 01:50:10|26728.23|26690.23|26726.94|26688.94|26728.23|26690.23|26726.72|26688.72|10
1620611420000|2021-05-10 01:50:20|26726.68|26688.68|26724.89|26686.89|26727.44|26689.44|26724.89|26686.89|10
1620611430000|2021-05-10 01:50:30|26724.61|26686.61|26723.76|26685.76|26724.61|26686.61|26720.34|26682.34|10
1620611440000|2021-05-10 01:50:40|26724.39|26686.39|26737.24|26699.24|26737.24|26699.24|26724.39|26686.39|10
1620611450000|2021-05-10 01:50:50|26737.54|26699.54|26739.64|26701.64|26739.64|26701.64|26737.1|26699.1|10
1620611460000|2021-05-10 01:51:00|26741.6|26703.6|26740.11|26702.11|26741.83|26703.83|26740.11|26702.11|10
1620611470000|2021-05-10 01:51:10|26739.65|26701.65|26746.26|26708.26|26746.26|26708.26|26738.19|26700.19|10
1620611480000|2021-05-10 01:51:20|26745.65|26707.65|26764.27|26726.27|26765.54|26727.54|26745.65|26707.65|10
1620611490000|2021-05-10 01:51:30|26766.6|26728.6|26764.18|26726.18|26766.6|26728.6|26761.95|26723.95|10
1620611500000|2021-05-10 01:51:40|26765.33|26727.33|26768.47|26730.47|26768.91|26730.91|26765.33|26727.33|10
1620611510000|2021-05-10 01:51:50|26768.12|26730.12|26771.55|26733.55|26771.55|26733.55|26765.04|26727.04|10
1620611520000|2021-05-10 01:52:00|26771|26733|26768.7|26730.7|26771|26733|26768.7|26730.7|10
1620611530000|2021-05-10 01:52:10|26769.15|26731.15|26749.83|26711.83|26769.15|26731.15|26749.59|26711.59|10
1620611540000|2021-05-10 01:52:20|26748.37|26710.37|26747.23|26709.23|26748.56|26710.56|26746.09|26708.09|10
1620611550000|2021-05-10 01:52:30|26748.4|26710.4|26745.08|26707.08|26748.4|26710.4|26743.55|26705.55|10
1620611560000|2021-05-10 01:52:40|26745.83|26707.83|26754|26716|26754|26716|26745.83|26707.83|10
1620611570000|2021-05-10 01:52:50|26754.09|26716.09|26765.35|26727.35|26765.35|26727.35|26754.09|26716.09|10
1620611580000|2021-05-10 01:53:00|26768.51|26730.51|26760.05|26722.05|26769.32|26731.32|26760.05|26722.05|10
1620611590000|2021-05-10 01:53:10|26758.54|26720.54|26748.45|26710.45|26758.54|26720.54|26748.45|26710.45|10
1620611600000|2021-05-10 01:53:20|26747.46|26709.46|26741.13|26703.13|26747.46|26709.46|26741.13|26703.13|10
1620611610000|2021-05-10 01:53:30|26740.97|26702.97|26729.5|26691.5|26740.97|26702.97|26729.25|26691.25|10
1620611620000|2021-05-10 01:53:40|26729.38|26691.38|26728.7|26690.7|26730.25|26692.25|26728.42|26690.42|10
1620611630000|2021-05-10 01:53:50|26728.67|26690.67|26732.94|26694.94|26732.94|26694.94|26728.67|26690.67|10
1620611640000|2021-05-10 01:54:00|26737.48|26699.48|26745.72|26707.72|26745.72|26707.72|26737.48|26699.48|10
1620611650000|2021-05-10 01:54:10|26744.16|26706.16|26756.78|26718.78|26756.78|26718.78|26744.16|26706.16|10
1620611660000|2021-05-10 01:54:20|26757.32|26719.32|26761.43|26723.43|26763.68|26725.68|26757.32|26719.32|10
1620611670000|2021-05-10 01:54:30|26760.47|26722.47|26756.39|26718.39|26760.47|26722.47|26754.07|26716.07|10
1620611680000|2021-05-10 01:54:40|26755.96|26717.96|26746.11|26708.11|26755.96|26717.96|26746.11|26708.11|10
1620611690000|2021-05-10 01:54:50|26744.88|26706.88|26741.03|26703.03|26744.88|26706.88|26740.63|26702.63|10
1620611700000|2021-05-10 01:55:00|26740.97|26702.97|26741.83|26703.83|26741.83|26703.83|26739.91|26701.91|10
1620611710000|2021-05-10 01:55:10|26741.97|26703.97|26744.99|26706.99|26744.99|26706.99|26741.83|26703.83|10
1620611720000|2021-05-10 01:55:20|26745.53|26707.53|26746.42|26708.42|26747.22|26709.22|26745.4|26707.4|10
1620611730000|2021-05-10 01:55:30|26746.43|26708.43|26743.59|26705.59|26746.47|26708.47|26743.59|26705.59|9
1620611740000|2021-05-10 01:55:40|26745.06|26707.06|26743.2|26705.2|26745.06|26707.06|26743.16|26705.16|10
1620611750000|2021-05-10 01:55:50|26744.04|26706.04|26748.09|26710.09|26748.09|26710.09|26744.04|26706.04|9
1620611760000|2021-05-10 01:56:00|26750.62|26712.62|26758.45|26720.45|26758.45|26720.45|26750.04|26712.04|10
1620611770000|2021-05-10 01:56:10|26759.78|26721.78|26764.24|26726.24|26764.24|26726.24|26759.24|26721.24|10
1620611780000|2021-05-10 01:56:20|26764.01|26726.01|26762.56|26724.56|26764.01|26726.01|26762.3|26724.3|10
1620611790000|2021-05-10 01:56:30|26763.03|26725.03|26771.87|26733.87|26771.87|26733.87|26763.03|26725.03|10
1620611800000|2021-05-10 01:56:40|26772.67|26734.67|26772.64|26734.64|26773.5|26735.5|26771.56|26733.56|10
1620611810000|2021-05-10 01:56:50|26773.64|26735.64|26768.31|26730.31|26774.42|26736.42|26767.11|26729.11|10
1620611820000|2021-05-10 01:57:00|26767.58|26729.58|26769.02|26731.02|26769.93|26731.93|26767.58|26729.58|10
1620611830000|2021-05-10 01:57:10|26768.95|26730.95|26767.06|26729.06|26770.11|26732.11|26766.26|26728.26|10
1620611840000|2021-05-10 01:57:20|26767.52|26729.52|26762.57|26724.57|26767.62|26729.62|26762.57|26724.57|10
1620611850000|2021-05-10 01:57:30|26762.82|26724.82|26770.09|26732.09|26770.09|26732.09|26761.75|26723.75|10
1620611860000|2021-05-10 01:57:40|26771.34|26733.34|26770.01|26732.01|26773.84|26735.84|26769.78|26731.78|10
1620611870000|2021-05-10 01:57:50|26769.06|26731.06|26772.75|26734.75|26773.03|26735.03|26769.06|26731.06|10
1620611880000|2021-05-10 01:58:00|26773.57|26735.57|26776.72|26738.72|26776.72|26738.72|26771.94|26733.94|10
1620611890000|2021-05-10 01:58:10|26778.63|26740.63|26781.34|26743.34|26781.34|26743.34|26778.07|26740.07|10
1620611900000|2021-05-10 01:58:20|26779.95|26741.95|26782.12|26744.12|26784.84|26746.84|26779.95|26741.95|10
1620611910000|2021-05-10 01:58:30|26782.82|26744.82|26786.39|26748.39|26786.39|26748.39|26782.33|26744.33|10
1620611920000|2021-05-10 01:58:40|26786.71|26748.71|26787.82|26749.82|26788.04|26750.04|26785.24|26747.24|10
1620611930000|2021-05-10 01:58:50|26788.37|26750.37|26785.35|26747.35|26790|26752|26785.03|26747.03|10
1620611940000|2021-05-10 01:59:00|26784.47|26746.47|26772.16|26734.16|26784.49|26746.49|26772.16|26734.16|10
1620611950000|2021-05-10 01:59:10|26772.14|26734.14|26771.43|26733.43|26774.82|26736.82|26771.43|26733.43|10
1620611960000|2021-05-10 01:59:20|26770.37|26732.37|26764.5|26726.5|26770.37|26732.37|26761.69|26723.69|10
1620611970000|2021-05-10 01:59:30|26765.66|26727.66|26765.69|26727.69|26766.98|26728.98|26763.54|26725.54|10
1620611980000|2021-05-10 01:59:40|26766.54|26728.54|26760.05|26722.05|26766.93|26728.93|26760.05|26722.05|10
1620611990000|2021-05-10 01:59:50|26760.87|26722.87|26751.87|26713.87|26760.92|26722.92|26751.87|26713.87|10
1620612000000|2021-05-10 02:00:00|26752.65|26714.65|26753.23|26715.23|26753.23|26715.23|26748.47|26710.47|10
1620612010000|2021-05-10 02:00:10|26753.76|26715.76|26753.27|26715.27|26753.76|26715.76|26750.26|26712.26|10
1620612020000|2021-05-10 02:00:20|26753.38|26715.38|26755.37|26717.37|26755.37|26717.37|26751.69|26713.69|10
1620612030000|2021-05-10 02:00:30|26755.95|26717.95|26767.02|26729.02|26767.02|26729.02|26755.95|26717.95|10
1620612040000|2021-05-10 02:00:40|26767.99|26729.99|26770.63|26732.63|26771.63|26733.63|26767.99|26729.99|10
1620612050000|2021-05-10 02:00:50|26771.67|26733.67|26776.38|26738.38|26776.86|26738.86|26771.67|26733.67|10
1620612060000|2021-05-10 02:01:00|26775.88|26737.88|26775.74|26737.74|26776.4|26738.4|26773.64|26735.64|10
1620612070000|2021-05-10 02:01:10|26776.17|26738.17|26774.89|26736.89|26776.57|26738.57|26774.86|26736.86|10
1620612080000|2021-05-10 02:01:20|26774.7|26736.7|26773.54|26735.54|26775.29|26737.29|26773.54|26735.54|9
1620612090000|2021-05-10 02:01:30|26773.45|26735.45|26776.49|26738.49|26776.49|26738.49|26771.9|26733.9|10
1620612100000|2021-05-10 02:01:40|26776.16|26738.16|26784.38|26746.38|26784.77|26746.77|26776.16|26738.16|10
1620612110000|2021-05-10 02:01:50|26784.96|26746.96|26784.44|26746.44|26789.16|26751.16|26784.44|26746.44|10
1620612120000|2021-05-10 02:02:00|26784.04|26746.04|26783.56|26745.56|26784.44|26746.44|26783.54|26745.54|9
1620612130000|2021-05-10 02:02:10|26782.91|26744.91|26782.98|26744.98|26784.19|26746.19|26782.55|26744.55|10
1620612140000|2021-05-10 02:02:20|26780.59|26742.59|26771.51|26733.51|26780.59|26742.59|26771.51|26733.51|10
1620612150000|2021-05-10 02:02:30|26770.03|26732.03|26765.19|26727.19|26770.03|26732.03|26765.19|26727.19|10
1620612160000|2021-05-10 02:02:40|26765.81|26727.81|26762.53|26724.53|26766.84|26728.84|26761.89|26723.89|10
1620612170000|2021-05-10 02:02:50|26763.08|26725.08|26769.63|26731.63|26769.63|26731.63|26762.55|26724.55|10
1620612180000|2021-05-10 02:03:00|26770.34|26732.34|26771.19|26733.19|26772.34|26734.34|26769.97|26731.97|10
1620612190000|2021-05-10 02:03:10|26771.5|26733.5|26769.77|26731.77|26771.5|26733.5|26767.05|26729.05|10
1620612200000|2021-05-10 02:03:20|26769.2|26731.2|26770.39|26732.39|26771.56|26733.56|26769.2|26731.2|10
1620612210000|2021-05-10 02:03:30|26770.51|26732.51|26771.88|26733.88|26776.67|26738.67|26770.51|26732.51|10
1620612220000|2021-05-10 02:03:40|26771.81|26733.81|26767.91|26729.91|26772.05|26734.05|26767.91|26729.91|9
1620612230000|2021-05-10 02:03:50|26767.99|26729.99|26779.61|26741.61|26782.49|26744.49|26767.99|26729.99|10
1620612240000|2021-05-10 02:04:00|26778.41|26740.41|26782.14|26744.14|26782.28|26744.28|26778.41|26740.41|10
1620612250000|2021-05-10 02:04:10|26781.07|26743.07|26775.1|26737.1|26781.98|26743.98|26775.1|26737.1|10
1620612260000|2021-05-10 02:04:20|26775.9|26737.9|26772.79|26734.79|26775.9|26737.9|26772.79|26734.79|10
1620612270000|2021-05-10 02:04:30|26772.78|26734.78|26772.06|26734.06|26774.2|26736.2|26772.06|26734.06|10
1620612280000|2021-05-10 02:04:40|26772.11|26734.11|26770.86|26732.86|26772.11|26734.11|26770.43|26732.43|10
1620612290000|2021-05-10 02:04:50|26770.71|26732.71|26772.27|26734.27|26772.27|26734.27|26767.57|26729.57|10
1620612300000|2021-05-10 02:05:00|26772.7|26734.7|26776.19|26738.19|26776.19|26738.19|26772.7|26734.7|10
1620612310000|2021-05-10 02:05:10|26776.05|26738.05|26779.69|26741.69|26779.91|26741.91|26776.05|26738.05|10
1620612320000|2021-05-10 02:05:20|26779.81|26741.81|26780.21|26742.21|26780.38|26742.38|26779.15|26741.15|9
1620612330000|2021-05-10 02:05:30|26780.74|26742.74|26782.61|26744.61|26782.93|26744.93|26780.74|26742.74|10
1620612340000|2021-05-10 02:05:40|26782.24|26744.24|26783.56|26745.56|26783.97|26745.97|26780.97|26742.97|10
1620612350000|2021-05-10 02:05:50|26784.27|26746.27|26783.8|26745.8|26784.27|26746.27|26782.84|26744.84|10
1620612360000|2021-05-10 02:06:00|26783.61|26745.61|26784.48|26746.48|26784.48|26746.48|26783.61|26745.61|10
1620612370000|2021-05-10 02:06:10|26784.81|26746.81|26784.03|26746.03|26786.13|26748.13|26784.03|26746.03|10
1620612380000|2021-05-10 02:06:20|26785.51|26747.51|26780.7|26742.7|26785.51|26747.51|26776.94|26738.94|10
1620612390000|2021-05-10 02:06:30|26781.44|26743.44|26789.07|26751.07|26789.07|26751.07|26780.78|26742.78|10
1620612400000|2021-05-10 02:06:40|26788.26|26750.26|26792.96|26754.96|26792.96|26754.96|26788.26|26750.26|10
1620612410000|2021-05-10 02:06:50|26793.24|26755.24|26798.01|26760.01|26798.01|26760.01|26793.24|26755.24|10
1620612420000|2021-05-10 02:07:00|26799.09|26761.09|26791.9|26753.9|26799.09|26761.09|26791.65|26753.65|9
1620612430000|2021-05-10 02:07:10|26789.27|26751.27|26773.36|26735.36|26789.27|26751.27|26773.36|26735.36|10
1620612440000|2021-05-10 02:07:20|26772.77|26734.77|26768.94|26730.94|26775.16|26737.16|26768.94|26730.94|10
1620612450000|2021-05-10 02:07:30|26768.29|26730.29|26764.08|26726.08|26768.29|26730.29|26764.08|26726.08|10
1620612460000|2021-05-10 02:07:40|26764.22|26726.22|26768.01|26730.01|26768.16|26730.16|26763.4|26725.4|10
1620612470000|2021-05-10 02:07:50|26768.55|26730.55|26771.54|26733.54|26771.98|26733.98|26768.55|26730.55|10
1620612480000|2021-05-10 02:08:00|26771.47|26733.47|26774.46|26736.46|26774.46|26736.46|26770.68|26732.68|10
1620612490000|2021-05-10 02:08:10|26776.23|26738.23|26777.31|26739.31|26778.24|26740.24|26776.23|26738.23|10
1620612500000|2021-05-10 02:08:20|26777.48|26739.48|26781.19|26743.19|26782.62|26744.62|26777.48|26739.48|10
1620612510000|2021-05-10 02:08:30|26781.45|26743.45|26782.14|26744.14|26782.14|26744.14|26780.29|26742.29|10
1620612520000|2021-05-10 02:08:40|26784.55|26746.55|26789.65|26751.65|26789.65|26751.65|26783.29|26745.29|10
1620612530000|2021-05-10 02:08:50|26789.93|26751.93|26788.06|26750.06|26790.99|26752.99|26788.06|26750.06|10
1620612540000|2021-05-10 02:09:00|26788.34|26750.34|26794.6|26756.6|26794.6|26756.6|26788.34|26750.34|10
1620612550000|2021-05-10 02:09:10|26794.21|26756.21|26790.51|26752.51|26794.82|26756.82|26790.51|26752.51|10
1620612560000|2021-05-10 02:09:20|26790.3|26752.3|26788.13|26750.13|26790.3|26752.3|26788.07|26750.07|10
1620612570000|2021-05-10 02:09:30|26788.11|26750.11|26790.63|26752.63|26791.9|26753.9|26788.11|26750.11|10
1620612580000|2021-05-10 02:09:40|26790.91|26752.91|26794.06|26756.06|26795.02|26757.02|26790.15|26752.15|10
1620612590000|2021-05-10 02:09:50|26794.31|26756.31|26803.95|26765.95|26803.95|26765.95|26794.31|26756.31|10
1620612600000|2021-05-10 02:10:00|26799.83|26761.83|26801.24|26763.24|26802.65|26764.65|26799.47|26761.47|10
1620612610000|2021-05-10 02:10:10|26802.62|26764.62|26798.72|26760.72|26805.83|26767.83|26798.72|26760.72|10
1620612620000|2021-05-10 02:10:20|26801.36|26763.36|26795.28|26757.28|26801.84|26763.84|26795.28|26757.28|10
1620612630000|2021-05-10 02:10:30|26795.53|26757.53|26794.14|26756.14|26795.53|26757.53|26793.16|26755.16|10
1620612640000|2021-05-10 02:10:40|26794.44|26756.44|26795.04|26757.04|26798.21|26760.21|26793.69|26755.69|10
1620612650000|2021-05-10 02:10:50|26795.69|26757.69|26798.93|26760.93|26800.45|26762.45|26793.89|26755.89|10
1620612660000|2021-05-10 02:11:00|26798.41|26760.41|26800.23|26762.23|26801.24|26763.24|26798.13|26760.13|10
1620612670000|2021-05-10 02:11:10|26800.54|26762.54|26802.49|26764.49|26802.62|26764.62|26800.34|26762.34|9
1620612680000|2021-05-10 02:11:20|26801.05|26763.05|26797.13|26759.13|26801.05|26763.05|26797.13|26759.13|10
1620612690000|2021-05-10 02:11:30|26796.69|26758.69|26783.41|26745.41|26796.69|26758.69|26783.41|26745.41|9
1620612700000|2021-05-10 02:11:40|26782.48|26744.48|26785.38|26747.38|26788.25|26750.25|26782.48|26744.48|10
1620612710000|2021-05-10 02:11:50|26783.88|26745.88|26786.35|26748.35|26789.07|26751.07|26783.4|26745.4|10
1620612720000|2021-05-10 02:12:00|26786.32|26748.32|26783.48|26745.48|26786.32|26748.32|26783.48|26745.48|10
1620612730000|2021-05-10 02:12:10|26783.49|26745.49|26786.66|26748.66|26786.92|26748.92|26783.49|26745.49|10
1620612740000|2021-05-10 02:12:20|26788.06|26750.06|26791.66|26753.66|26792.19|26754.19|26787.88|26749.88|10
1620612750000|2021-05-10 02:12:30|26791.78|26753.78|26796.68|26758.68|26796.68|26758.68|26791.78|26753.78|10
1620612760000|2021-05-10 02:12:40|26797.04|26759.04|26797.85|26759.85|26798.53|26760.53|26796.88|26758.88|9
1620612770000|2021-05-10 02:12:50|26797.02|26759.02|26797.76|26759.76|26798|26760|26795.66|26757.66|10
1620612780000|2021-05-10 02:13:00|26797.36|26759.36|26796.73|26758.73|26797.76|26759.76|26796.73|26758.73|10
1620612790000|2021-05-10 02:13:10|26796.61|26758.61|26797.33|26759.33|26797.81|26759.81|26796.29|26758.29|10
1620612800000|2021-05-10 02:13:20|26796.48|26758.48|26793.84|26755.84|26796.48|26758.48|26793.77|26755.77|10
1620612810000|2021-05-10 02:13:30|26794.08|26756.08|26793.29|26755.29|26794.65|26756.65|26793.29|26755.29|10
1620612820000|2021-05-10 02:13:40|26792.1|26754.1|26786.34|26748.34|26792.1|26754.1|26786.34|26748.34|10
1620612830000|2021-05-10 02:13:50|26784.53|26746.53|26785.38|26747.38|26785.38|26747.38|26783.76|26745.76|10
1620612840000|2021-05-10 02:14:00|26784.68|26746.68|26781.08|26743.08|26784.68|26746.68|26780.4|26742.4|10
1620612850000|2021-05-10 02:14:10|26780.48|26742.48|26777.97|26739.97|26781.49|26743.49|26777.68|26739.68|10
1620612860000|2021-05-10 02:14:20|26779.95|26741.95|26782.16|26744.16|26784.36|26746.36|26779.95|26741.95|10
1620612870000|2021-05-10 02:14:30|26783.29|26745.29|26780.09|26742.09|26785.85|26747.85|26779.2|26741.2|10
1620612880000|2021-05-10 02:14:40|26780.24|26742.24|26783.41|26745.41|26783.41|26745.41|26780.24|26742.24|10
1620612890000|2021-05-10 02:14:50|26783.76|26745.76|26782.35|26744.35|26784.16|26746.16|26782.35|26744.35|9
1620612900000|2021-05-10 02:15:00|26781.01|26743.01|26776.82|26738.82|26781.01|26743.01|26776.82|26738.82|10
1620612910000|2021-05-10 02:15:10|26774.92|26736.92|26778.68|26740.68|26778.68|26740.68|26774.59|26736.59|10
1620612920000|2021-05-10 02:15:20|26778.81|26740.81|26778.75|26740.75|26779.89|26741.89|26777.22|26739.22|10
1620612930000|2021-05-10 02:15:30|26780.3|26742.3|26781.05|26743.05|26781.72|26743.72|26780.3|26742.3|9
1620612940000|2021-05-10 02:15:40|26780.98|26742.98|26784.46|26746.46|26784.46|26746.46|26780.98|26742.98|10
1620612950000|2021-05-10 02:15:50|26784.77|26746.77|26785.79|26747.79|26786.2|26748.2|26783.69|26745.69|10
1620612960000|2021-05-10 02:16:00|26784.62|26746.62|26788.03|26750.03|26788.34|26750.34|26784.62|26746.62|10
1620612970000|2021-05-10 02:16:10|26788.57|26750.57|26783.53|26745.53|26788.96|26750.96|26783.53|26745.53|10
1620612980000|2021-05-10 02:16:20|26783.17|26745.17|26779.68|26741.68|26783.17|26745.17|26778.64|26740.64|10
1620612990000|2021-05-10 02:16:30|26780|26742|26783.71|26745.71|26783.74|26745.74|26778.81|26740.81|10
1620613000000|2021-05-10 02:16:40|26783.49|26745.49|26784.23|26746.23|26784.75|26746.75|26783.07|26745.07|10
1620613010000|2021-05-10 02:16:50|26784.6|26746.6|26781.08|26743.08|26784.72|26746.72|26781.08|26743.08|10
1620613020000|2021-05-10 02:17:00|26783.86|26745.86|26789.04|26751.04|26789.04|26751.04|26782.73|26744.73|10
1620613030000|2021-05-10 02:17:10|26788.16|26750.16|26784.53|26746.53|26788.22|26750.22|26784.07|26746.07|10
1620613040000|2021-05-10 02:17:20|26783.58|26745.58|26780.09|26742.09|26785.5|26747.5|26780.09|26742.09|10
1620613050000|2021-05-10 02:17:30|26780|26742|26776.68|26738.68|26780|26742|26776.68|26738.68|10
1620613060000|2021-05-10 02:17:40|26776.95|26738.95|26766.58|26728.58|26776.95|26738.95|26766.58|26728.58|10
1620613070000|2021-05-10 02:17:50|26765.33|26727.33|26758.75|26720.75|26765.65|26727.65|26758.16|26720.16|10
1620613080000|2021-05-10 02:18:00|26757.76|26719.76|26758.57|26720.57|26759.8|26721.8|26757.45|26719.45|10
1620613090000|2021-05-10 02:18:10|26759.36|26721.36|26759.34|26721.34|26759.7|26721.7|26758.76|26720.76|10
1620613100000|2021-05-10 02:18:20|26758.62|26720.62|26753.26|26715.26|26758.72|26720.72|26753.26|26715.26|10
1620613110000|2021-05-10 02:18:30|26753.1|26715.1|26758.14|26720.14|26758.78|26720.78|26753.1|26715.1|10
1620613120000|2021-05-10 02:18:40|26757.9|26719.9|26759.56|26721.56|26760.87|26722.87|26757.9|26719.9|10
1620613130000|2021-05-10 02:18:50|26759.44|26721.44|26764.04|26726.04|26764.14|26726.14|26759.44|26721.44|10
1620613140000|2021-05-10 02:19:00|26764.15|26726.15|26765.85|26727.85|26767.31|26729.31|26764.15|26726.15|10
1620613150000|2021-05-10 02:19:10|26769.28|26731.28|26767.89|26729.89|26769.39|26731.39|26767.89|26729.89|10
1620613160000|2021-05-10 02:19:20|26767.31|26729.31|26769.61|26731.61|26769.61|26731.61|26766.92|26728.92|10
1620613170000|2021-05-10 02:19:30|26769.03|26731.03|26774.95|26736.95|26774.95|26736.95|26769.03|26731.03|10
1620613180000|2021-05-10 02:19:40|26776.93|26738.93|26777.6|26739.6|26778.44|26740.44|26776.17|26738.17|10
1620613190000|2021-05-10 02:19:50|26777.42|26739.42|26781.59|26743.59|26781.81|26743.81|26777.42|26739.42|9
1620613200000|2021-05-10 02:20:00|26781.26|26743.26|26781.9|26743.9|26781.9|26743.9|26780.69|26742.69|10
1620613210000|2021-05-10 02:20:10|26781.84|26743.84|26780.31|26742.31|26782.66|26744.66|26778.98|26740.98|10
1620613220000|2021-05-10 02:20:20|26781.52|26743.52|26779.3|26741.3|26781.52|26743.52|26778.01|26740.01|10
1620613230000|2021-05-10 02:20:30|26779.55|26741.55|26780.65|26742.65|26782.12|26744.12|26779.55|26741.55|10
1620613240000|2021-05-10 02:20:40|26780.03|26742.03|26779.36|26741.36|26780.51|26742.51|26778.76|26740.76|10
1620613250000|2021-05-10 02:20:50|26778.62|26740.62|26775.7|26737.7|26778.62|26740.62|26775.7|26737.7|10
1620613260000|2021-05-10 02:21:00|26774.01|26736.01|26772.02|26734.02|26774.06|26736.06|26771.57|26733.57|10
1620613270000|2021-05-10 02:21:10|26772.05|26734.05|26775.57|26737.57|26775.57|26737.57|26772.05|26734.05|10
1620613280000|2021-05-10 02:21:20|26775.98|26737.98|26774.14|26736.14|26776.07|26738.07|26773.76|26735.76|10
1620613290000|2021-05-10 02:21:30|26772.81|26734.81|26776.99|26738.99|26776.99|26738.99|26772.75|26734.75|10
1620613300000|2021-05-10 02:21:40|26777.62|26739.62|26776.68|26738.68|26778.09|26740.09|26776.68|26738.68|10
1620613310000|2021-05-10 02:21:50|26777|26739|26774.09|26736.09|26778.03|26740.03|26774.09|26736.09|10
1620613320000|2021-05-10 02:22:00|26773.27|26735.27|26771.61|26733.61|26773.27|26735.27|26770.11|26732.11|10
1620613330000|2021-05-10 02:22:10|26772.02|26734.02|26771.18|26733.18|26772.07|26734.07|26770.69|26732.69|10
1620613340000|2021-05-10 02:22:20|26770.81|26732.81|26772.38|26734.38|26772.38|26734.38|26770.81|26732.81|9
1620613350000|2021-05-10 02:22:30|26772.25|26734.25|26772.38|26734.38|26772.66|26734.66|26771.57|26733.57|10
1620613360000|2021-05-10 02:22:40|26772.06|26734.06|26764.75|26726.75|26772.06|26734.06|26764.38|26726.38|10
1620613370000|2021-05-10 02:22:50|26765.1|26727.1|26767.13|26729.13|26769.77|26731.77|26765.1|26727.1|10
1620613380000|2021-05-10 02:23:00|26767.32|26729.32|26767.08|26729.08|26767.4|26729.4|26764.49|26726.49|10
1620613390000|2021-05-10 02:23:10|26767.36|26729.36|26764.74|26726.74|26767.36|26729.36|26764.39|26726.39|10
1620613400000|2021-05-10 02:23:20|26762.71|26724.71|26760.27|26722.27|26763.28|26725.28|26759.59|26721.59|10
1620613410000|2021-05-10 02:23:30|26760.7|26722.7|26761.18|26723.18|26761.45|26723.45|26760.01|26722.01|10
1620613420000|2021-05-10 02:23:40|26760.53|26722.53|26759.57|26721.57|26760.53|26722.53|26758.71|26720.71|10
1620613430000|2021-05-10 02:23:50|26760.19|26722.19|26764.69|26726.69|26764.69|26726.69|26760.19|26722.19|10
1620613440000|2021-05-10 02:24:00|26764.88|26726.88|26766.01|26728.01|26766.01|26728.01|26764.51|26726.51|10
1620613450000|2021-05-10 02:24:10|26766.85|26728.85|26769.05|26731.05|26769.42|26731.42|26766.85|26728.85|10
1620613460000|2021-05-10 02:24:20|26768.54|26730.54|26769.18|26731.18|26769.46|26731.46|26768.54|26730.54|10
1620613470000|2021-05-10 02:24:30|26769.44|26731.44|26770.89|26732.89|26770.89|26732.89|26769.44|26731.44|10
1620613480000|2021-05-10 02:24:40|26771.07|26733.07|26770.07|26732.07|26771.33|26733.33|26769.69|26731.69|10
1620613490000|2021-05-10 02:24:50|26770.45|26732.45|26772.59|26734.59|26773.23|26735.23|26770.45|26732.45|10
1620613500000|2021-05-10 02:25:00|26772.79|26734.79|26777.73|26739.73|26777.87|26739.87|26772.79|26734.79|10
1620613510000|2021-05-10 02:25:10|26778.75|26740.75|26780.27|26742.27|26780.41|26742.41|26778.75|26740.75|10
1620613520000|2021-05-10 02:25:20|26780.7|26742.7|26776.73|26738.73|26781.65|26743.65|26776.73|26738.73|10
1620613530000|2021-05-10 02:25:30|26777.14|26739.14|26774.92|26736.92|26777.59|26739.59|26774.92|26736.92|9
1620613540000|2021-05-10 02:25:40|26774.51|26736.51|26770.97|26732.97|26774.51|26736.51|26770.97|26732.97|9
1620613550000|2021-05-10 02:25:50|26769.77|26731.77|26774.07|26736.07|26774.07|26736.07|26769.7|26731.7|10
1620613560000|2021-05-10 02:26:00|26774.47|26736.47|26778.78|26740.78|26778.85|26740.85|26774.47|26736.47|10
1620613570000|2021-05-10 02:26:10|26778.25|26740.25|26778.8|26740.8|26779.82|26741.82|26778.25|26740.25|10
1620613580000|2021-05-10 02:26:20|26780.33|26742.33|26781.38|26743.38|26781.97|26743.97|26779.91|26741.91|10
1620613590000|2021-05-10 02:26:30|26781.18|26743.18|26780.62|26742.62|26781.18|26743.18|26779.5|26741.5|10
1620613600000|2021-05-10 02:26:40|26781.33|26743.33|26781.15|26743.15|26781.33|26743.33|26778.78|26740.78|10
1620613610000|2021-05-10 02:26:50|26781.56|26743.56|26778.47|26740.47|26782.48|26744.48|26778.47|26740.47|10
1620613620000|2021-05-10 02:27:00|26778.35|26740.35|26778.54|26740.54|26780.81|26742.81|26778.35|26740.35|10
1620613630000|2021-05-10 02:27:10|26778.36|26740.36|26775.82|26737.82|26778.36|26740.36|26775.82|26737.82|10
1620613640000|2021-05-10 02:27:20|26775.55|26737.55|26770.72|26732.72|26775.67|26737.67|26770.72|26732.72|10
1620613650000|2021-05-10 02:27:30|26770.67|26732.67|26760.09|26722.09|26770.67|26732.67|26760.09|26722.09|10
1620613660000|2021-05-10 02:27:40|26758.7|26720.7|26758.34|26720.34|26758.7|26720.7|26756.92|26718.92|10
1620613670000|2021-05-10 02:27:50|26759.15|26721.15|26760.22|26722.22|26760.61|26722.61|26759.14|26721.14|10
1620613680000|2021-05-10 02:28:00|26760.09|26722.09|26758.72|26720.72|26760.17|26722.17|26758.18|26720.18|10
1620613690000|2021-05-10 02:28:10|26758.51|26720.51|26755.39|26717.39|26758.51|26720.51|26754.32|26716.32|10
1620613700000|2021-05-10 02:28:20|26754.92|26716.92|26763.35|26725.35|26763.35|26725.35|26754.92|26716.92|10
1620613710000|2021-05-10 02:28:30|26763.92|26725.92|26769.96|26731.96|26769.96|26731.96|26762.51|26724.51|10
1620613720000|2021-05-10 02:28:40|26767.21|26729.21|26769.86|26731.86|26769.86|26731.86|26767.21|26729.21|10
1620613730000|2021-05-10 02:28:50|26769.09|26731.09|26767.33|26729.33|26771.9|26733.9|26767.33|26729.33|10
1620613740000|2021-05-10 02:29:00|26765.13|26727.13|26758.98|26720.98|26765.13|26727.13|26758.98|26720.98|10
1620613750000|2021-05-10 02:29:10|26760.52|26722.52|26761.85|26723.85|26761.95|26723.95|26760.34|26722.34|10
1620613760000|2021-05-10 02:29:20|26762.13|26724.13|26764.44|26726.44|26764.99|26726.99|26761.89|26723.89|10
1620613770000|2021-05-10 02:29:30|26764.72|26726.72|26757.25|26719.25|26764.72|26726.72|26757.25|26719.25|10
1620613780000|2021-05-10 02:29:40|26757.52|26719.52|26754.64|26716.64|26757.52|26719.52|26752.67|26714.67|10
1620613790000|2021-05-10 02:29:50|26755.6|26717.6|26754.99|26716.99|26755.6|26717.6|26754.6|26716.6|10
1620613800000|2021-05-10 02:30:00|26755.04|26717.04|26761.68|26723.68|26761.68|26723.68|26754.87|26716.87|10
1620613810000|2021-05-10 02:30:10|26762.43|26724.43|26766.07|26728.07|26766.07|26728.07|26762.43|26724.43|10
1620613820000|2021-05-10 02:30:20|26766.08|26728.08|26762.56|26724.56|26766.08|26728.08|26760.22|26722.22|10
1620613830000|2021-05-10 02:30:30|26763.11|26725.11|26767.99|26729.99|26767.99|26729.99|26763.11|26725.11|10
1620613840000|2021-05-10 02:30:40|26768.98|26730.98|26771.36|26733.36|26771.36|26733.36|26768.98|26730.98|10
1620613850000|2021-05-10 02:30:50|26769.94|26731.94|26770.81|26732.81|26771.03|26733.03|26769.24|26731.24|10
1620613860000|2021-05-10 02:31:00|26770.42|26732.42|26770.88|26732.88|26771.51|26733.51|26770.02|26732.02|10
1620613870000|2021-05-10 02:31:10|26771.99|26733.99|26770.7|26732.7|26773.62|26735.62|26770.3|26732.3|10
1620613880000|2021-05-10 02:31:20|26770.39|26732.39|26767.34|26729.34|26770.39|26732.39|26767.34|26729.34|10
1620613890000|2021-05-10 02:31:30|26769.25|26731.25|26772.13|26734.13|26772.86|26734.86|26769.25|26731.25|10
1620613900000|2021-05-10 02:31:40|26772.72|26734.72|26773.71|26735.71|26774.57|26736.57|26772.72|26734.72|10
1620613910000|2021-05-10 02:31:50|26773.62|26735.62|26769.52|26731.52|26773.62|26735.62|26769.52|26731.52|10
1620613920000|2021-05-10 02:32:00|26770.71|26732.71|26769.64|26731.64|26771.26|26733.26|26768.61|26730.61|10
1620613930000|2021-05-10 02:32:10|26769.92|26731.92|26764|26726|26769.92|26731.92|26764|26726|10
1620613940000|2021-05-10 02:32:20|26761.68|26723.68|26759.34|26721.34|26761.68|26723.68|26757.99|26719.99|10
1620613950000|2021-05-10 02:32:30|26759.3|26721.3|26755.57|26717.57|26759.3|26721.3|26755.33|26717.33|10
1620613960000|2021-05-10 02:32:40|26755.91|26717.91|26754.68|26716.68|26755.91|26717.91|26753.57|26715.57|10
1620613970000|2021-05-10 02:32:50|26755.43|26717.43|26754.1|26716.1|26756.02|26718.02|26754.1|26716.1|10
1620613980000|2021-05-10 02:33:00|26752.19|26714.19|26756.6|26718.6|26756.83|26718.83|26752.18|26714.18|10
1620613990000|2021-05-10 02:33:10|26757.4|26719.4|26757.14|26719.14|26757.72|26719.72|26756.96|26718.96|10
1620614000000|2021-05-10 02:33:20|26757.17|26719.17|26750.53|26712.53|26757.17|26719.17|26750.53|26712.53|10
1620614010000|2021-05-10 02:33:30|26751.08|26713.08|26750.65|26712.65|26751.08|26713.08|26749.74|26711.74|10
1620614020000|2021-05-10 02:33:40|26750.58|26712.58|26748.7|26710.7|26751.38|26713.38|26748.57|26710.57|10
1620614030000|2021-05-10 02:33:50|26748.21|26710.21|26747.25|26709.25|26748.3|26710.3|26746.71|26708.71|10
1620614040000|2021-05-10 02:34:00|26747.21|26709.21|26744.64|26706.64|26747.21|26709.21|26744.64|26706.64|10
1620614050000|2021-05-10 02:34:10|26744.31|26706.31|26741.89|26703.89|26744.31|26706.31|26741.89|26703.89|10
1620614060000|2021-05-10 02:34:20|26741.85|26703.85|26740.8|26702.8|26741.89|26703.89|26739.6|26701.6|10
1620614070000|2021-05-10 02:34:30|26741.68|26703.68|26742.61|26704.61|26742.61|26704.61|26739.9|26701.9|10
1620614080000|2021-05-10 02:34:40|26742.85|26704.85|26742.83|26704.83|26742.98|26704.98|26741.56|26703.56|10
1620614090000|2021-05-10 02:34:50|26742.94|26704.94|26744.19|26706.19|26744.83|26706.83|26742.94|26704.94|10
1620614100000|2021-05-10 02:35:00|26743.5|26705.5|26741.3|26703.3|26745.37|26707.37|26740.02|26702.02|10
1620614110000|2021-05-10 02:35:10|26740.86|26702.86|26739.99|26701.99|26740.86|26702.86|26737.09|26699.09|10
1620614120000|2021-05-10 02:35:20|26740.39|26702.39|26743.59|26705.59|26743.59|26705.59|26740.39|26702.39|9
1620614130000|2021-05-10 02:35:30|26743.67|26705.67|26741.7|26703.7|26743.83|26705.83|26741.38|26703.38|10
1620614140000|2021-05-10 02:35:40|26741.68|26703.68|26745.23|26707.23|26745.36|26707.36|26741.68|26703.68|10
1620614150000|2021-05-10 02:35:50|26745.01|26707.01|26743.14|26705.14|26745.01|26707.01|26742.98|26704.98|10
1620614160000|2021-05-10 02:36:00|26744.17|26706.17|26738.18|26700.18|26744.17|26706.17|26736.76|26698.76|10
1620614170000|2021-05-10 02:36:10|26737.61|26699.61|26730.94|26692.94|26737.61|26699.61|26730.94|26692.94|10
1620614180000|2021-05-10 02:36:20|26730.23|26692.23|26722.31|26684.31|26730.23|26692.23|26722.31|26684.31|10
1620614190000|2021-05-10 02:36:30|26721.21|26683.21|26719.06|26681.06|26722.36|26684.36|26718.38|26680.38|10
1620614200000|2021-05-10 02:36:40|26719.61|26681.61|26718.86|26680.86|26719.9|26681.9|26718.25|26680.25|10
1620614210000|2021-05-10 02:36:50|26718.51|26680.51|26717.36|26679.36|26718.51|26680.51|26716.81|26678.81|10
1620614220000|2021-05-10 02:37:00|26717.39|26679.39|26719.54|26681.54|26719.54|26681.54|26717.1|26679.1|10
1620614230000|2021-05-10 02:37:10|26721.08|26683.08|26724.43|26686.43|26724.43|26686.43|26721.08|26683.08|10
1620614240000|2021-05-10 02:37:20|26723.89|26685.89|26722.38|26684.38|26724.15|26686.15|26722.28|26684.28|10
1620614250000|2021-05-10 02:37:30|26722.81|26684.81|26724.55|26686.55|26724.55|26686.55|26721.22|26683.22|10
1620614260000|2021-05-10 02:37:40|26724.67|26686.67|26726.62|26688.62|26726.86|26688.86|26723.28|26685.28|10
1620614270000|2021-05-10 02:37:50|26725.94|26687.94|26720.26|26682.26|26726.57|26688.57|26720.26|26682.26|9
1620614280000|2021-05-10 02:38:00|26720.18|26682.18|26721.25|26683.25|26722.4|26684.4|26720.18|26682.18|10
1620614290000|2021-05-10 02:38:10|26721.23|26683.23|26730.03|26692.03|26730.03|26692.03|26719.16|26681.16|10
1620614300000|2021-05-10 02:38:20|26734.04|26696.04|26738.25|26700.25|26741.12|26703.12|26734.04|26696.04|10
1620614310000|2021-05-10 02:38:30|26739.34|26701.34|26743.67|26705.67|26745.17|26707.17|26738.95|26700.95|10
1620614320000|2021-05-10 02:38:40|26743.9|26705.9|26741.3|26703.3|26743.9|26705.9|26740.88|26702.88|10
1620614330000|2021-05-10 02:38:50|26742.47|26704.47|26745.02|26707.02|26745.02|26707.02|26742.47|26704.47|10
1620614340000|2021-05-10 02:39:00|26745.09|26707.09|26751.6|26713.6|26752.08|26714.08|26745.09|26707.09|10
1620614350000|2021-05-10 02:39:10|26752.5|26714.5|26755.27|26717.27|26757.01|26719.01|26752.5|26714.5|10
1620614360000|2021-05-10 02:39:20|26755.11|26717.11|26752.67|26714.67|26758.35|26720.35|26752.67|26714.67|10
1620614370000|2021-05-10 02:39:30|26752.84|26714.84|26754.08|26716.08|26755.46|26717.46|26752.06|26714.06|10
1620614380000|2021-05-10 02:39:40|26753.94|26715.94|26757.79|26719.79|26757.79|26719.79|26753.94|26715.94|10
1620614390000|2021-05-10 02:39:50|26758.36|26720.36|26754.09|26716.09|26758.36|26720.36|26754.09|26716.09|10
1620614400000|2021-05-10 02:40:00|26753.57|26715.57|26753.96|26715.96|26755.5|26717.5|26753.35|26715.35|10
1620614410000|2021-05-10 02:40:10|26754.37|26716.37|26752.86|26714.86|26755.22|26717.22|26752.69|26714.69|10
1620614420000|2021-05-10 02:40:20|26753.34|26715.34|26754.83|26716.83|26754.93|26716.93|26753.07|26715.07|8
1620614430000|2021-05-10 02:40:30|26753.86|26715.86|26755.14|26717.14|26755.14|26717.14|26753.08|26715.08|10
1620614440000|2021-05-10 02:40:40|26756.24|26718.24|26757.51|26719.51|26757.51|26719.51|26756.16|26718.16|10
1620614450000|2021-05-10 02:40:50|26757.86|26719.86|26759.69|26721.69|26760.22|26722.22|26757.57|26719.57|10
1620614460000|2021-05-10 02:41:00|26759.21|26721.21|26762.31|26724.31|26763.9|26725.9|26758.45|26720.45|10
1620614470000|2021-05-10 02:41:10|26762.8|26724.8|26761.27|26723.27|26763.27|26725.27|26758.89|26720.89|10
1620614480000|2021-05-10 02:41:20|26760.1|26722.1|26765.22|26727.22|26765.22|26727.22|26755.66|26717.66|10
1620614490000|2021-05-10 02:41:30|26765.95|26727.95|26766.64|26728.64|26767.05|26729.05|26765.07|26727.07|10
1620614500000|2021-05-10 02:41:40|26767.62|26729.62|26769.93|26731.93|26769.93|26731.93|26767.18|26729.18|10
1620614510000|2021-05-10 02:41:50|26770.62|26732.62|26767.35|26729.35|26771.09|26733.09|26767.19|26729.19|10
1620614520000|2021-05-10 02:42:00|26767.93|26729.93|26769.03|26731.03|26770.33|26732.33|26767.93|26729.93|10
1620614530000|2021-05-10 02:42:10|26766.69|26728.69|26763.2|26725.2|26766.69|26728.69|26763.2|26725.2|10
1620614540000|2021-05-10 02:42:20|26760.58|26722.58|26760.88|26722.88|26761.07|26723.07|26758.81|26720.81|10
1620614550000|2021-05-10 02:42:30|26760.01|26722.01|26757.28|26719.28|26760.01|26722.01|26756.78|26718.78|10
1620614560000|2021-05-10 02:42:40|26756.94|26718.94|26748.28|26710.28|26757.39|26719.39|26748.28|26710.28|10
1620614570000|2021-05-10 02:42:50|26747.72|26709.72|26742.08|26704.08|26747.86|26709.86|26742.08|26704.08|10
1620614580000|2021-05-10 02:43:00|26742.44|26704.44|26743.73|26705.73|26743.73|26705.73|26741.24|26703.24|10
1620614590000|2021-05-10 02:43:10|26742.84|26704.84|26740.69|26702.69|26742.84|26704.84|26739.64|26701.64|10
1620614600000|2021-05-10 02:43:20|26741.41|26703.41|26744.41|26706.41|26744.66|26706.66|26741.41|26703.41|10
1620614610000|2021-05-10 02:43:30|26745.37|26707.37|26745.06|26707.06|26746.39|26708.39|26745.06|26707.06|10
1620614620000|2021-05-10 02:43:40|26744.99|26706.99|26745.2|26707.2|26747.25|26709.25|26744.99|26706.99|10
1620614630000|2021-05-10 02:43:50|26742.39|26704.39|26743.33|26705.33|26745.21|26707.21|26739.87|26701.87|10
1620614640000|2021-05-10 02:44:00|26745.12|26707.12|26739.71|26701.71|26745.12|26707.12|26739.71|26701.71|10
1620614650000|2021-05-10 02:44:10|26741.24|26703.24|26744.2|26706.2|26744.2|26706.2|26741.24|26703.24|10
1620614660000|2021-05-10 02:44:20|26743.93|26705.93|26745|26707|26745.52|26707.52|26743.54|26705.54|9
1620614670000|2021-05-10 02:44:30|26745.18|26707.18|26747.68|26709.68|26748.02|26710.02|26745.18|26707.18|10
1620614680000|2021-05-10 02:44:40|26750.5|26712.5|26754.29|26716.29|26755.55|26717.55|26750.5|26712.5|10
1620614690000|2021-05-10 02:44:50|26755.9|26717.9|26753.56|26715.56|26756.34|26718.34|26752.43|26714.43|10
1620614700000|2021-05-10 02:45:00|26751.9|26713.9|26762.99|26724.99|26762.99|26724.99|26751.9|26713.9|10
1620614710000|2021-05-10 02:45:10|26763.21|26725.21|26761.08|26723.08|26763.33|26725.33|26760.07|26722.07|10
1620614720000|2021-05-10 02:45:20|26760.92|26722.92|26759.09|26721.09|26761.03|26723.03|26758.88|26720.88|10
1620614730000|2021-05-10 02:45:30|26758.65|26720.65|26759.8|26721.8|26760.16|26722.16|26757.35|26719.35|9
1620614740000|2021-05-10 02:45:40|26759.54|26721.54|26760.48|26722.48|26760.48|26722.48|26757.82|26719.82|10
1620614750000|2021-05-10 02:45:50|26761.07|26723.07|26762.17|26724.17|26765.36|26727.36|26761.07|26723.07|10
1620614760000|2021-05-10 02:46:00|26762.28|26724.28|26764.52|26726.52|26765.01|26727.01|26762.28|26724.28|10
1620614770000|2021-05-10 02:46:10|26768.29|26730.29|26771.15|26733.15|26771.48|26733.48|26768.29|26730.29|10
1620614780000|2021-05-10 02:46:20|26771.06|26733.06|26776.56|26738.56|26776.56|26738.56|26770.67|26732.67|10
1620614790000|2021-05-10 02:46:30|26778.34|26740.34|26779.49|26741.49|26780.81|26742.81|26778.34|26740.34|10
1620614800000|2021-05-10 02:46:40|26781.85|26743.85|26782.41|26744.41|26782.56|26744.56|26777.81|26739.81|10
1620614810000|2021-05-10 02:46:50|26782.76|26744.76|26783.73|26745.73|26783.73|26745.73|26782.43|26744.43|9
1620614820000|2021-05-10 02:47:00|26784.28|26746.28|26791.37|26753.37|26791.37|26753.37|26784.28|26746.28|10
1620614830000|2021-05-10 02:47:10|26792.34|26754.34|26790.08|26752.08|26792.34|26754.34|26789.19|26751.19|10
1620614840000|2021-05-10 02:47:20|26789.44|26751.44|26787.02|26749.02|26789.44|26751.44|26786.77|26748.77|10
1620614850000|2021-05-10 02:47:30|26787.33|26749.33|26791.47|26753.47|26791.47|26753.47|26787.33|26749.33|10
1620614860000|2021-05-10 02:47:40|26791.53|26753.53|26788.38|26750.38|26793.1|26755.1|26788.38|26750.38|10
1620614870000|2021-05-10 02:47:50|26788.41|26750.41|26783.93|26745.93|26788.41|26750.41|26783.93|26745.93|10
1620614880000|2021-05-10 02:48:00|26783.8|26745.8|26779.37|26741.37|26783.83|26745.83|26779.37|26741.37|10
1620614890000|2021-05-10 02:48:10|26779.51|26741.51|26770.22|26732.22|26779.51|26741.51|26770.22|26732.22|10
1620614900000|2021-05-10 02:48:20|26769.08|26731.08|26768.09|26730.09|26769.08|26731.08|26766.1|26728.1|10
1620614910000|2021-05-10 02:48:30|26767.18|26729.18|26766.4|26728.4|26768.34|26730.34|26766.4|26728.4|10
1620614920000|2021-05-10 02:48:40|26765.63|26727.63|26761.11|26723.11|26765.63|26727.63|26760.28|26722.28|10
1620614930000|2021-05-10 02:48:50|26761.5|26723.5|26761.58|26723.58|26761.72|26723.72|26760.23|26722.23|10
1620614940000|2021-05-10 02:49:00|26761.96|26723.96|26763.34|26725.34|26763.98|26725.98|26761.11|26723.11|10
1620614950000|2021-05-10 02:49:10|26762.39|26724.39|26757.46|26719.46|26762.7|26724.7|26757.46|26719.46|10
1620614960000|2021-05-10 02:49:20|26757.75|26719.75|26759.2|26721.2|26759.48|26721.48|26757.75|26719.75|10
1620614970000|2021-05-10 02:49:30|26760.52|26722.52|26761.87|26723.87|26761.87|26723.87|26760.3|26722.3|10
1620614980000|2021-05-10 02:49:40|26763.42|26725.42|26765.51|26727.51|26765.8|26727.8|26763.42|26725.42|10
1620614990000|2021-05-10 02:49:50|26765.47|26727.47|26761.39|26723.39|26765.86|26727.86|26761.39|26723.39|10
1620615000000|2021-05-10 02:50:00|26761.04|26723.04|26763.07|26725.07|26763.34|26725.34|26761.04|26723.04|10
1620615010000|2021-05-10 02:50:10|26763.35|26725.35|26773.02|26735.02|26773.02|26735.02|26763.35|26725.35|10
1620615020000|2021-05-10 02:50:20|26775.83|26737.83|26770.98|26732.98|26778.24|26740.24|26770.98|26732.98|10
1620615030000|2021-05-10 02:50:30|26771.28|26733.28|26773.4|26735.4|26773.4|26735.4|26770.57|26732.57|10
1620615040000|2021-05-10 02:50:40|26774.09|26736.09|26774.35|26736.35|26774.71|26736.71|26772.61|26734.61|10
1620615050000|2021-05-10 02:50:50|26774.22|26736.22|26776.2|26738.2|26778.24|26740.24|26774.22|26736.22|10
1620615060000|2021-05-10 02:51:00|26778.18|26740.18|26778.42|26740.42|26781.32|26743.32|26778.18|26740.18|10
1620615070000|2021-05-10 02:51:10|26776.96|26738.96|26782.59|26744.59|26783.35|26745.35|26776.96|26738.96|10
1620615080000|2021-05-10 02:51:20|26782.69|26744.69|26782.09|26744.09|26784.85|26746.85|26782.09|26744.09|10
1620615090000|2021-05-10 02:51:30|26783.44|26745.44|26794.13|26756.13|26794.76|26756.76|26783.42|26745.42|10
1620615100000|2021-05-10 02:51:40|26795.18|26757.18|26797.25|26759.25|26798.4|26760.4|26795.18|26757.18|10
1620615110000|2021-05-10 02:51:50|26796.21|26758.21|26791.17|26753.17|26796.21|26758.21|26790.2|26752.2|10
1620615120000|2021-05-10 02:52:00|26791.46|26753.46|26790.77|26752.77|26791.62|26753.62|26789.75|26751.75|10
1620615130000|2021-05-10 02:52:10|26790.5|26752.5|26784.67|26746.67|26790.5|26752.5|26784.67|26746.67|10
1620615140000|2021-05-10 02:52:20|26784.81|26746.81|26786.96|26748.96|26787|26749|26784.81|26746.81|10
1620615150000|2021-05-10 02:52:30|26787.45|26749.45|26791.3|26753.3|26791.49|26753.49|26787.45|26749.45|10
1620615160000|2021-05-10 02:52:40|26792.23|26754.23|26789.56|26751.56|26792.23|26754.23|26788.96|26750.96|10
1620615170000|2021-05-10 02:52:50|26789.35|26751.35|26792.47|26754.47|26792.47|26754.47|26787.48|26749.48|10
1620615180000|2021-05-10 02:53:00|26792.5|26754.5|26792.97|26754.97|26794.98|26756.98|26792.5|26754.5|10
1620615190000|2021-05-10 02:53:10|26791.3|26753.3|26793.68|26755.68|26793.68|26755.68|26790.52|26752.52|10
1620615200000|2021-05-10 02:53:20|26794.24|26756.24|26801.44|26763.44|26803.5|26765.5|26794.24|26756.24|10
1620615210000|2021-05-10 02:53:30|26800.97|26762.97|26816.14|26778.14|26817.01|26779.01|26800.97|26762.97|10
1620615220000|2021-05-10 02:53:40|26818.71|26780.71|26821.42|26783.42|26822.82|26784.82|26818.71|26780.71|9
1620615230000|2021-05-10 02:53:50|26822.47|26784.47|26815.47|26777.47|26822.47|26784.47|26813.36|26775.36|10
1620615240000|2021-05-10 02:54:00|26815.62|26777.62|26825.56|26787.56|26825.56|26787.56|26815.62|26777.62|9
1620615250000|2021-05-10 02:54:10|26825.07|26787.07|26825.29|26787.29|26825.29|26787.29|26820.86|26782.86|10
1620615260000|2021-05-10 02:54:20|26825.41|26787.41|26825.01|26787.01|26827.37|26789.37|26824.95|26786.95|9
1620615270000|2021-05-10 02:54:30|26823.03|26785.03|26820.86|26782.86|26825.23|26787.23|26820.86|26782.86|10
1620615280000|2021-05-10 02:54:40|26819.91|26781.91|26813.86|26775.86|26819.99|26781.99|26813.86|26775.86|10
1620615290000|2021-05-10 02:54:50|26814.04|26776.04|26814.83|26776.83|26814.83|26776.83|26813.16|26775.16|10
1620615300000|2021-05-10 02:55:00|26815.24|26777.24|26818.2|26780.2|26819.05|26781.05|26815.24|26777.24|10
1620615310000|2021-05-10 02:55:10|26818.77|26780.77|26820.71|26782.71|26820.71|26782.71|26816.47|26778.47|10
1620615320000|2021-05-10 02:55:20|26820.6|26782.6|26810.84|26772.84|26820.69|26782.69|26810.84|26772.84|10
1620615330000|2021-05-10 02:55:30|26810.93|26772.93|26810.58|26772.58|26813.6|26775.6|26808.87|26770.87|10
1620615340000|2021-05-10 02:55:40|26810.55|26772.55|26802.61|26764.61|26810.55|26772.55|26802.61|26764.61|10
1620615350000|2021-05-10 02:55:50|26802.18|26764.18|26795.6|26757.6|26802.18|26764.18|26795.3|26757.3|10
1620615360000|2021-05-10 02:56:00|26794.76|26756.76|26788.79|26750.79|26794.76|26756.76|26788.79|26750.79|10
1620615370000|2021-05-10 02:56:10|26789.23|26751.23|26796|26758|26796|26758|26788.56|26750.56|10
1620615380000|2021-05-10 02:56:20|26796.87|26758.87|26795.03|26757.03|26799.67|26761.67|26795.03|26757.03|10
1620615390000|2021-05-10 02:56:30|26795.67|26757.67|26809.47|26771.47|26809.47|26771.47|26795.3|26757.3|10
1620615400000|2021-05-10 02:56:40|26811.61|26773.61|26812.86|26774.86|26812.86|26774.86|26809.79|26771.79|10
1620615410000|2021-05-10 02:56:50|26812.77|26774.77|26810.81|26772.81|26815.01|26777.01|26810.81|26772.81|10
1620615420000|2021-05-10 02:57:00|26809.76|26771.76|26807.84|26769.84|26809.76|26771.76|26807.76|26769.76|10
1620615430000|2021-05-10 02:57:10|26807.63|26769.63|26811.36|26773.36|26811.36|26773.36|26803.78|26765.78|10
1620615440000|2021-05-10 02:57:20|26812.13|26774.13|26815.54|26777.54|26815.89|26777.89|26812.13|26774.13|10
1620615450000|2021-05-10 02:57:30|26816.14|26778.14|26822.77|26784.77|26823.33|26785.33|26816.14|26778.14|10
1620615460000|2021-05-10 02:57:40|26822.34|26784.34|26819.9|26781.9|26824.9|26786.9|26819.69|26781.69|10
1620615470000|2021-05-10 02:57:50|26819.24|26781.24|26820.5|26782.5|26822.17|26784.17|26818.96|26780.96|10
1620615480000|2021-05-10 02:58:00|26821.05|26783.05|26813.72|26775.72|26821.46|26783.46|26812.98|26774.98|10
1620615490000|2021-05-10 02:58:10|26813.32|26775.32|26809.82|26771.82|26813.32|26775.32|26809.82|26771.82|10
1620615500000|2021-05-10 02:58:20|26808.95|26770.95|26807.02|26769.02|26809.07|26771.07|26807.02|26769.02|9
1620615510000|2021-05-10 02:58:30|26803.8|26765.8|26797.45|26759.45|26803.8|26765.8|26797.39|26759.39|10
1620615520000|2021-05-10 02:58:40|26795.83|26757.83|26799.73|26761.73|26799.73|26761.73|26795.45|26757.45|10
1620615530000|2021-05-10 02:58:50|26799.91|26761.91|26801.8|26763.8|26801.95|26763.95|26799.83|26761.83|10
1620615540000|2021-05-10 02:59:00|26802.12|26764.12|26812.5|26774.5|26812.5|26774.5|26802.12|26764.12|10
1620615550000|2021-05-10 02:59:10|26813.36|26775.36|26814.58|26776.58|26816.1|26778.1|26813.06|26775.06|10
1620615560000|2021-05-10 02:59:20|26814.8|26776.8|26815.35|26777.35|26818.09|26780.09|26813.97|26775.97|10
1620615570000|2021-05-10 02:59:30|26817.33|26779.33|26836.97|26798.97|26838.93|26800.93|26817.33|26779.33|10
1620615580000|2021-05-10 02:59:40|26837.98|26799.98|26842.15|26804.15|26842.32|26804.32|26837.98|26799.98|10
1620615590000|2021-05-10 02:59:50|26841.3|26803.3|26833.75|26795.75|26841.3|26803.3|26833.75|26795.75|10
1620615600000|2021-05-10 03:00:00|26833.59|26795.59|26828.1|26790.1|26834.81|26796.81|26828.1|26790.1|10
1620615610000|2021-05-10 03:00:10|26823.9|26785.9|26830.99|26792.99|26831.36|26793.36|26823.9|26785.9|10
1620615620000|2021-05-10 03:00:20|26833.34|26795.34|26835.6|26797.6|26836.36|26798.36|26833.33|26795.33|10
1620615630000|2021-05-10 03:00:30|26835.67|26797.67|26836.48|26798.48|26838.8|26800.8|26835.67|26797.67|10
1620615640000|2021-05-10 03:00:40|26838.53|26800.53|26831.72|26793.72|26838.53|26800.53|26830.27|26792.27|10
1620615650000|2021-05-10 03:00:50|26834.25|26796.25|26832.01|26794.01|26835.13|26797.13|26830.16|26792.16|10
1620615660000|2021-05-10 03:01:00|26832.11|26794.11|26829.64|26791.64|26832.36|26794.36|26829.4|26791.4|10
1620615670000|2021-05-10 03:01:10|26827.86|26789.86|26827.26|26789.26|26827.86|26789.86|26825.26|26787.26|10
1620615680000|2021-05-10 03:01:20|26826.57|26788.57|26823.55|26785.55|26827.51|26789.51|26820.03|26782.03|10
1620615690000|2021-05-10 03:01:30|26825.04|26787.04|26838.29|26800.29|26838.29|26800.29|26825.04|26787.04|10
1620615700000|2021-05-10 03:01:40|26838.37|26800.37|26839.8|26801.8|26842.58|26804.58|26838.28|26800.28|10
1620615710000|2021-05-10 03:01:50|26838.75|26800.75|26839.01|26801.01|26840.78|26802.78|26838.03|26800.03|10
1620615720000|2021-05-10 03:02:00|26839.41|26801.41|26837.85|26799.85|26839.82|26801.82|26835.27|26797.27|10
1620615730000|2021-05-10 03:02:10|26838.83|26800.83|26829.41|26791.41|26839.03|26801.03|26828.16|26790.16|10
1620615740000|2021-05-10 03:02:20|26827.5|26789.5|26828.25|26790.25|26829.02|26791.02|26826.9|26788.9|10
1620615750000|2021-05-10 03:02:30|26827.46|26789.46|26828.4|26790.4|26828.56|26790.56|26824.1|26786.1|10
1620615760000|2021-05-10 03:02:40|26828.15|26790.15|26821.57|26783.57|26829.42|26791.42|26821.57|26783.57|10
1620615770000|2021-05-10 03:02:50|26820.57|26782.57|26822.32|26784.32|26822.32|26784.32|26819.6|26781.6|10
1620615780000|2021-05-10 03:03:00|26822.71|26784.71|26827.97|26789.97|26827.97|26789.97|26821.15|26783.15|10
1620615790000|2021-05-10 03:03:10|26827.68|26789.68|26830.22|26792.22|26831.16|26793.16|26822.8|26784.8|10
1620615800000|2021-05-10 03:03:20|26831.69|26793.69|26838.26|26800.26|26838.59|26800.59|26831.27|26793.27|10
1620615810000|2021-05-10 03:03:30|26838.18|26800.18|26837.63|26799.63|26838.55|26800.55|26836.42|26798.42|10
1620615820000|2021-05-10 03:03:40|26835.82|26797.82|26839.65|26801.65|26840.9|26802.9|26835.82|26797.82|10
1620615830000|2021-05-10 03:03:50|26839.48|26801.48|26838.1|26800.1|26839.48|26801.48|26837.61|26799.61|9
1620615840000|2021-05-10 03:04:00|26837.62|26799.62|26839.88|26801.88|26840.11|26802.11|26835.75|26797.75|10
1620615850000|2021-05-10 03:04:10|26840.13|26802.13|26828.21|26790.21|26840.4|26802.4|26828.21|26790.21|10
1620615860000|2021-05-10 03:04:20|26829.33|26791.33|26835.1|26797.1|26835.1|26797.1|26829.33|26791.33|10
1620615870000|2021-05-10 03:04:30|26833.33|26795.33|26820.96|26782.96|26833.33|26795.33|26820.82|26782.82|10
1620615880000|2021-05-10 03:04:40|26822.3|26784.3|26833.06|26795.06|26833.41|26795.41|26822.3|26784.3|10
1620615890000|2021-05-10 03:04:50|26833.64|26795.64|26818.98|26780.98|26833.64|26795.64|26818.98|26780.98|10
1620615900000|2021-05-10 03:05:00|26817.2|26779.2|26809.06|26771.06|26817.2|26779.2|26807.95|26769.95|10
1620615910000|2021-05-10 03:05:10|26809.24|26771.24|26812.74|26774.74|26812.79|26774.79|26809.24|26771.24|10
1620615920000|2021-05-10 03:05:20|26813.73|26775.73|26817.36|26779.36|26819.84|26781.84|26813.73|26775.73|10
1620615930000|2021-05-10 03:05:30|26817.5|26779.5|26815.8|26777.8|26817.5|26779.5|26814.22|26776.22|10
1620615940000|2021-05-10 03:05:40|26815.75|26777.75|26823.05|26785.05|26823.05|26785.05|26814.82|26776.82|10
1620615950000|2021-05-10 03:05:50|26826.36|26788.36|26845.7|26807.7|26845.7|26807.7|26826.36|26788.36|10
1620615960000|2021-05-10 03:06:00|26845.99|26807.99|26845.35|26807.35|26848.2|26810.2|26843.11|26805.11|10
1620615970000|2021-05-10 03:06:10|26845.41|26807.41|26844.14|26806.14|26848.69|26810.69|26844.14|26806.14|10
1620615980000|2021-05-10 03:06:20|26844.7|26806.7|26848.56|26810.56|26849.29|26811.29|26844.7|26806.7|10
1620615990000|2021-05-10 03:06:30|26849.51|26811.51|26854.75|26816.75|26855.9|26817.9|26849.51|26811.51|10
1620616000000|2021-05-10 03:06:40|26856.38|26818.38|26862.54|26824.54|26862.62|26824.62|26856.38|26818.38|9
1620616010000|2021-05-10 03:06:50|26861.53|26823.53|26864.38|26826.38|26865.28|26827.28|26859.71|26821.71|10
1620616020000|2021-05-10 03:07:00|26864.84|26826.84|26864.22|26826.22|26865.41|26827.41|26863.77|26825.77|10
1620616030000|2021-05-10 03:07:10|26865.62|26827.62|26876.28|26838.28|26876.28|26838.28|26865.62|26827.62|10
1620616040000|2021-05-10 03:07:20|26877.3|26839.3|26872.69|26834.69|26878.26|26840.26|26872.69|26834.69|10
1620616050000|2021-05-10 03:07:30|26873.51|26835.51|26869.23|26831.23|26873.77|26835.77|26869.23|26831.23|10
1620616060000|2021-05-10 03:07:40|26869.47|26831.47|26872.3|26834.3|26872.76|26834.76|26869.47|26831.47|10
1620616070000|2021-05-10 03:07:50|26871.12|26833.12|26871.62|26833.62|26871.62|26833.62|26868.72|26830.72|10
1620616080000|2021-05-10 03:08:00|26871.05|26833.05|26867.99|26829.99|26871.05|26833.05|26867.34|26829.34|10
1620616090000|2021-05-10 03:08:10|26868.47|26830.47|26870.72|26832.72|26871.23|26833.23|26868.47|26830.47|10
1620616100000|2021-05-10 03:08:20|26871.6|26833.6|26870.99|26832.99|26871.6|26833.6|26868.96|26830.96|10
1620616110000|2021-05-10 03:08:30|26872.37|26834.37|26876.71|26838.71|26876.81|26838.81|26871.5|26833.5|10
1620616120000|2021-05-10 03:08:40|26876.76|26838.76|26878|26840|26878|26840|26874.56|26836.56|10
1620616130000|2021-05-10 03:08:50|26880.14|26842.14|26878.52|26840.52|26881.43|26843.43|26878.35|26840.35|10
1620616140000|2021-05-10 03:09:00|26879.81|26841.81|26882.78|26844.78|26883.3|26845.3|26879.81|26841.81|9
1620616150000|2021-05-10 03:09:10|26880.94|26842.94|26880.07|26842.07|26882.07|26844.07|26879.28|26841.28|10
1620616160000|2021-05-10 03:09:20|26879.24|26841.24|26880.21|26842.21|26881.36|26843.36|26878.91|26840.91|10
1620616170000|2021-05-10 03:09:30|26880.72|26842.72|26878.84|26840.84|26880.72|26842.72|26878.84|26840.84|10
1620616180000|2021-05-10 03:09:40|26878.14|26840.14|26872.93|26834.93|26878.84|26840.84|26872.93|26834.93|10
1620616190000|2021-05-10 03:09:50|26873.23|26835.23|26876.75|26838.75|26876.75|26838.75|26872.74|26834.74|10
1620616200000|2021-05-10 03:10:00|26878.41|26840.41|26879.76|26841.76|26882.32|26844.32|26878.41|26840.41|10
1620616210000|2021-05-10 03:10:10|26881.41|26843.41|26882.27|26844.27|26882.83|26844.83|26879.91|26841.91|10
1620616220000|2021-05-10 03:10:20|26881.14|26843.14|26865.75|26827.75|26887.98|26849.98|26865.75|26827.75|10
1620616230000|2021-05-10 03:10:30|26862.94|26824.94|26853.07|26815.07|26862.94|26824.94|26853.07|26815.07|10
1620616240000|2021-05-10 03:10:40|26847.87|26809.87|26846.49|26808.49|26848.65|26810.65|26845.74|26807.74|10
1620616250000|2021-05-10 03:10:50|26847.24|26809.24|26844.78|26806.78|26847.24|26809.24|26844.78|26806.78|10
1620616260000|2021-05-10 03:11:00|26845.65|26807.65|26839.97|26801.97|26845.65|26807.65|26839.97|26801.97|10
1620616270000|2021-05-10 03:11:10|26839.5|26801.5|26842.19|26804.19|26844.79|26806.79|26839.5|26801.5|10
1620616280000|2021-05-10 03:11:20|26842.54|26804.54|26851.12|26813.12|26851.12|26813.12|26841.6|26803.6|10
1620616290000|2021-05-10 03:11:30|26852.25|26814.25|26856.78|26818.78|26856.78|26818.78|26852.25|26814.25|10
1620616300000|2021-05-10 03:11:40|26857.13|26819.13|26860.78|26822.78|26861.19|26823.19|26857.13|26819.13|9
1620616310000|2021-05-10 03:11:50|26860.63|26822.63|26861.13|26823.13|26863.14|26825.14|26859.92|26821.92|10
1620616320000|2021-05-10 03:12:00|26860.9|26822.9|26862.18|26824.18|26862.36|26824.36|26860.19|26822.19|10
1620616330000|2021-05-10 03:12:10|26861.7|26823.7|26862.23|26824.23|26862.5|26824.5|26860.67|26822.67|10
1620616340000|2021-05-10 03:12:20|26861.9|26823.9|26862.48|26824.48|26863.96|26825.96|26861.66|26823.66|10
1620616350000|2021-05-10 03:12:30|26863.04|26825.04|26865.73|26827.73|26867.01|26829.01|26863.04|26825.04|10
1620616360000|2021-05-10 03:12:40|26864.82|26826.82|26865.14|26827.14|26865.14|26827.14|26861.35|26823.35|10
1620616370000|2021-05-10 03:12:50|26866.43|26828.43|26872.01|26834.01|26872.01|26834.01|26866.43|26828.43|9
1620616380000|2021-05-10 03:13:00|26873.38|26835.38|26877.6|26839.6|26877.6|26839.6|26871.8|26833.8|10
1620616390000|2021-05-10 03:13:10|26891.7|26853.7|26891.06|26853.06|26892.49|26854.49|26890.69|26852.69|10
1620616400000|2021-05-10 03:13:20|26892.07|26854.07|26888.43|26850.43|26892.07|26854.07|26888.43|26850.43|10
1620616410000|2021-05-10 03:13:30|26888.49|26850.49|26876.6|26838.6|26892.98|26854.98|26876.6|26838.6|10
1620616420000|2021-05-10 03:13:40|26876.07|26838.07|26878.44|26840.44|26878.44|26840.44|26874.5|26836.5|10
1620616430000|2021-05-10 03:13:50|26876.73|26838.73|26882.8|26844.8|26884.56|26846.56|26875.4|26837.4|10
1620616440000|2021-05-10 03:14:00|26881.59|26843.59|26877.65|26839.65|26882.64|26844.64|26877.65|26839.65|10
1620616450000|2021-05-10 03:14:10|26877.73|26839.73|26872.73|26834.73|26877.73|26839.73|26872.38|26834.38|10
1620616460000|2021-05-10 03:14:20|26874.19|26836.19|26879.22|26841.22|26879.22|26841.22|26874.19|26836.19|10
1620616470000|2021-05-10 03:14:30|26878.7|26840.7|26880.96|26842.96|26881.35|26843.35|26878.36|26840.36|10
1620616480000|2021-05-10 03:14:40|26880.24|26842.24|26879.92|26841.92|26880.92|26842.92|26879.92|26841.92|10
1620616490000|2021-05-10 03:14:50|26879.54|26841.54|26877.45|26839.45|26879.77|26841.77|26876.6|26838.6|10
1620616500000|2021-05-10 03:15:00|26876.44|26838.44|26882.47|26844.47|26882.47|26844.47|26875.74|26837.74|10
1620616510000|2021-05-10 03:15:10|26884.3|26846.3|26903.4|26865.4|26903.87|26865.87|26884.3|26846.3|10
1620616520000|2021-05-10 03:15:20|26902.97|26864.97|26897.38|26859.38|26902.97|26864.97|26897.32|26859.32|10
1620616530000|2021-05-10 03:15:30|26898.75|26860.75|26900.98|26862.98|26902.56|26864.56|26898.75|26860.75|10
1620616540000|2021-05-10 03:15:40|26900.54|26862.54|26900.98|26862.98|26902.39|26864.39|26899.62|26861.62|10
1620616550000|2021-05-10 03:15:50|26901.88|26863.88|26904.61|26866.61|26905.06|26867.06|26901.88|26863.88|10
1620616560000|2021-05-10 03:16:00|26904.53|26866.53|26904.85|26866.85|26904.9|26866.9|26903.52|26865.52|10
1620616570000|2021-05-10 03:16:10|26904.99|26866.99|26907.43|26869.43|26907.73|26869.73|26904.15|26866.15|10
1620616580000|2021-05-10 03:16:20|26907.56|26869.56|26916.71|26878.71|26916.71|26878.71|26907.56|26869.56|10
1620616590000|2021-05-10 03:16:30|26917.51|26879.51|26928.68|26890.68|26928.68|26890.68|26917.51|26879.51|10
1620616600000|2021-05-10 03:16:40|26929.3|26891.3|26935.17|26897.17|26935.17|26897.17|26927.68|26889.68|10
1620616610000|2021-05-10 03:16:50|26937.72|26899.72|26934.44|26896.44|26937.83|26899.83|26931.35|26893.35|10
1620616620000|2021-05-10 03:17:00|26935.68|26897.68|26943.41|26905.41|26943.41|26905.41|26935.05|26897.05|10
1620616630000|2021-05-10 03:17:10|26944.1|26906.1|26946.66|26908.66|26946.85|26908.85|26943.06|26905.06|10
1620616640000|2021-05-10 03:17:20|26947.31|26909.31|26936.59|26898.59|26947.31|26909.31|26935.57|26897.57|10
1620616650000|2021-05-10 03:17:30|26936.46|26898.46|26934.92|26896.92|26936.46|26898.46|26922.93|26884.93|10
1620616660000|2021-05-10 03:17:40|26935.53|26897.53|26945.05|26907.05|26947|26909|26935.53|26897.53|10
1620616670000|2021-05-10 03:17:50|26944.9|26906.9|26942.75|26904.75|26945.01|26907.01|26942.65|26904.65|10
1620616680000|2021-05-10 03:18:00|26941.48|26903.48|26932.47|26894.47|26941.48|26903.48|26932.23|26894.23|10
1620616690000|2021-05-10 03:18:10|26933.22|26895.22|26924.07|26886.07|26933.22|26895.22|26924.07|26886.07|10
1620616700000|2021-05-10 03:18:20|26921.08|26883.08|26917.64|26879.64|26921.08|26883.08|26917.28|26879.28|10
1620616710000|2021-05-10 03:18:30|26919.19|26881.19|26924.9|26886.9|26924.9|26886.9|26919.19|26881.19|10
1620616720000|2021-05-10 03:18:40|26926.35|26888.35|26924.47|26886.47|26927.11|26889.11|26924.09|26886.09|10
1620616730000|2021-05-10 03:18:50|26926.1|26888.1|26924.58|26886.58|26926.1|26888.1|26921.1|26883.1|10
1620616740000|2021-05-10 03:19:00|26924.65|26886.65|26925.8|26887.8|26926.22|26888.22|26924.04|26886.04|10
1620616750000|2021-05-10 03:19:10|26926.87|26888.87|26940.39|26902.39|26940.39|26902.39|26926.87|26888.87|10
1620616760000|2021-05-10 03:19:20|26938.97|26900.97|26956.79|26918.79|26956.79|26918.79|26938.97|26900.97|10
1620616770000|2021-05-10 03:19:30|26956.19|26918.19|26953.77|26915.77|26956.99|26918.99|26953.65|26915.65|10
1620616780000|2021-05-10 03:19:40|26953.42|26915.42|26953.45|26915.45|26953.9|26915.9|26952.82|26914.82|10
1620616790000|2021-05-10 03:19:50|26952.15|26914.15|26950.15|26912.15|26956.35|26918.35|26950.15|26912.15|10
1620616800000|2021-05-10 03:20:00|26950.72|26912.72|26945.89|26907.89|26951.21|26913.21|26945.89|26907.89|10
1620616810000|2021-05-10 03:20:10|26943.61|26905.61|26941.11|26903.11|26943.61|26905.61|26937.23|26899.23|10
1620616820000|2021-05-10 03:20:20|26941.41|26903.41|26941.56|26903.56|26943.47|26905.47|26941.41|26903.41|10
1620616830000|2021-05-10 03:20:30|26939.88|26901.88|26948.26|26910.26|26948.26|26910.26|26938.66|26900.66|10
1620616840000|2021-05-10 03:20:40|26948.55|26910.55|26945.5|26907.5|26948.55|26910.55|26945.5|26907.5|10
1620616850000|2021-05-10 03:20:50|26943.48|26905.48|26941.62|26903.62|26943.79|26905.79|26941.62|26903.62|10
1620616860000|2021-05-10 03:21:00|26940.76|26902.76|26939.25|26901.25|26942.67|26904.67|26939.25|26901.25|10
1620616870000|2021-05-10 03:21:10|26938.91|26900.91|26938.45|26900.45|26940.59|26902.59|26937.39|26899.39|10
1620616880000|2021-05-10 03:21:20|26938.52|26900.52|26925.62|26887.62|26939.87|26901.87|26925.62|26887.62|10
1620616890000|2021-05-10 03:21:30|26925.25|26887.25|26922.5|26884.5|26925.25|26887.25|26920.13|26882.13|10
1620616900000|2021-05-10 03:21:40|26926.5|26888.5|26925.11|26887.11|26926.69|26888.69|26925.05|26887.05|10
1620616910000|2021-05-10 03:21:50|26924.29|26886.29|26925.17|26887.17|26925.17|26887.17|26923.82|26885.82|10
1620616920000|2021-05-10 03:22:00|26923.87|26885.87|26924.01|26886.01|26924.99|26886.99|26922.91|26884.91|10
1620616930000|2021-05-10 03:22:10|26925.56|26887.56|26934.68|26896.68|26934.68|26896.68|26925.56|26887.56|10
1620616940000|2021-05-10 03:22:20|26934.19|26896.19|26917.07|26879.07|26934.47|26896.47|26917.07|26879.07|10
1620616950000|2021-05-10 03:22:30|26914.81|26876.81|26913.59|26875.59|26916.71|26878.71|26913.59|26875.59|10
1620616960000|2021-05-10 03:22:40|26914.99|26876.99|26910.47|26872.47|26914.99|26876.99|26909.61|26871.61|10
1620616970000|2021-05-10 03:22:50|26909.79|26871.79|26909.16|26871.16|26910.25|26872.25|26906.5|26868.5|10
1620616980000|2021-05-10 03:23:00|26909.89|26871.89|26918.15|26880.15|26920.19|26882.19|26909.89|26871.89|10
1620616990000|2021-05-10 03:23:10|26918|26880|26921.87|26883.87|26922.21|26884.21|26918|26880|10
1620617000000|2021-05-10 03:23:20|26916.11|26878.11|26915.76|26877.76|26916.95|26878.95|26915.51|26877.51|10
1620617010000|2021-05-10 03:23:30|26915.36|26877.36|26912.37|26874.37|26916.51|26878.51|26912.37|26874.37|10
1620617020000|2021-05-10 03:23:40|26912.32|26874.32|26902.39|26864.39|26912.32|26874.32|26902.15|26864.15|10
1620617030000|2021-05-10 03:23:50|26901.63|26863.63|26900.12|26862.12|26901.63|26863.63|26898.3|26860.3|10
1620617040000|2021-05-10 03:24:00|26900.25|26862.25|26888.85|26850.85|26900.52|26862.52|26888.85|26850.85|10
1620617050000|2021-05-10 03:24:10|26889.42|26851.42|26888.7|26850.7|26889.42|26851.42|26886.16|26848.16|10
1620617060000|2021-05-10 03:24:20|26889.04|26851.04|26886.4|26848.4|26889.95|26851.95|26886.4|26848.4|10
1620617070000|2021-05-10 03:24:30|26887.1|26849.1|26885.34|26847.34|26887.4|26849.4|26884.52|26846.52|10
1620617080000|2021-05-10 03:24:40|26885.62|26847.62|26887.94|26849.94|26888.61|26850.61|26885.36|26847.36|10
1620617090000|2021-05-10 03:24:50|26887.27|26849.27|26893.3|26855.3|26893.3|26855.3|26887.27|26849.27|10
1620617100000|2021-05-10 03:25:00|26894.58|26856.58|26907.92|26869.92|26907.92|26869.92|26894.58|26856.58|10
1620617110000|2021-05-10 03:25:10|26908.54|26870.54|26911.26|26873.26|26913.67|26875.67|26908.01|26870.01|10
1620617120000|2021-05-10 03:25:20|26910.75|26872.75|26907.95|26869.95|26910.75|26872.75|26907.95|26869.95|8
1620617130000|2021-05-10 03:25:30|26907.74|26869.74|26907.17|26869.17|26907.76|26869.76|26907.1|26869.1|10
1620617140000|2021-05-10 03:25:40|26907.04|26869.04|26899.81|26861.81|26907.14|26869.14|26899.81|26861.81|10
1620617150000|2021-05-10 03:25:50|26904|26866|26902.51|26864.51|26904.99|26866.99|26901.15|26863.15|10
1620617160000|2021-05-10 03:26:00|26902.33|26864.33|26899.11|26861.11|26903.28|26865.28|26899.11|26861.11|10
1620617170000|2021-05-10 03:26:10|26899.34|26861.34|26902.02|26864.02|26902.62|26864.62|26899.34|26861.34|10
1620617180000|2021-05-10 03:26:20|26902.48|26864.48|26900.89|26862.89|26902.98|26864.98|26900.31|26862.31|10
1620617190000|2021-05-10 03:26:30|26901.8|26863.8|26901.9|26863.9|26903.46|26865.46|26901.05|26863.05|10
1620617200000|2021-05-10 03:26:40|26902.79|26864.79|26902.74|26864.74|26906.15|26868.15|26901.73|26863.73|10
1620617210000|2021-05-10 03:26:50|26903.26|26865.26|26910.21|26872.21|26910.21|26872.21|26903.26|26865.26|10
1620617220000|2021-05-10 03:27:00|26907.98|26869.98|26912.47|26874.47|26912.47|26874.47|26907.98|26869.98|10
1620617230000|2021-05-10 03:27:10|26913.62|26875.62|26919.19|26881.19|26921.99|26883.99|26913.62|26875.62|10
1620617240000|2021-05-10 03:27:20|26919.91|26881.91|26925.33|26887.33|26925.33|26887.33|26919.91|26881.91|10
1620617250000|2021-05-10 03:27:30|26926|26888|26937.18|26899.18|26937.18|26899.18|26926|26888|10
1620617260000|2021-05-10 03:27:40|26937.79|26899.79|26938.71|26900.71|26939.93|26901.93|26936.54|26898.54|10
1620617270000|2021-05-10 03:27:50|26938.27|26900.27|26938.2|26900.2|26938.47|26900.47|26935.72|26897.72|10
1620617280000|2021-05-10 03:28:00|26938.71|26900.71|26934.89|26896.89|26938.71|26900.71|26934.7|26896.7|10
1620617290000|2021-05-10 03:28:10|26935.79|26897.79|26938.35|26900.35|26938.35|26900.35|26932.67|26894.67|10
1620617300000|2021-05-10 03:28:20|26935.34|26897.34|26944.13|26906.13|26944.13|26906.13|26935.34|26897.34|10
1620617310000|2021-05-10 03:28:30|26945.44|26907.44|26948.95|26910.95|26948.95|26910.95|26945.44|26907.44|10
1620617320000|2021-05-10 03:28:40|26948.57|26910.57|26948.89|26910.89|26948.89|26910.89|26947.26|26909.26|10
1620617330000|2021-05-10 03:28:50|26949.1|26911.1|26950.4|26912.4|26952.06|26914.06|26949.1|26911.1|10
1620617340000|2021-05-10 03:29:00|26950.14|26912.14|26950.45|26912.45|26950.45|26912.45|26948.68|26910.68|9
1620617350000|2021-05-10 03:29:10|26949.77|26911.77|26945.54|26907.54|26949.77|26911.77|26944.7|26906.7|10
1620617360000|2021-05-10 03:29:20|26946.38|26908.38|26940.09|26902.09|26948.35|26910.35|26939.98|26901.98|10
1620617370000|2021-05-10 03:29:30|26939.66|26901.66|26932.98|26894.98|26939.66|26901.66|26932.24|26894.24|10
1620617380000|2021-05-10 03:29:40|26932.7|26894.7|26935.42|26897.42|26937.16|26899.16|26931.97|26893.97|10
1620617390000|2021-05-10 03:29:50|26935.57|26897.57|26922.22|26884.22|26935.57|26897.57|26922.22|26884.22|10
1620617400000|2021-05-10 03:30:00|26920.79|26882.79|26921.64|26883.64|26921.64|26883.64|26918.17|26880.17|10
1620617410000|2021-05-10 03:30:10|26927.72|26889.72|26940.95|26902.95|26940.95|26902.95|26927.72|26889.72|10
1620617420000|2021-05-10 03:30:20|26943.63|26905.63|26945.39|26907.39|26948.47|26910.47|26943.63|26905.63|10
1620617430000|2021-05-10 03:30:30|26945.15|26907.15|26952.1|26914.1|26952.13|26914.13|26945.15|26907.15|10
1620617440000|2021-05-10 03:30:40|26953.28|26915.28|26949.99|26911.99|26955.04|26917.04|26949.4|26911.4|10
1620617450000|2021-05-10 03:30:50|26948.18|26910.18|26954.7|26916.7|26954.7|26916.7|26947.3|26909.3|10
1620617460000|2021-05-10 03:31:00|26954.04|26916.04|26953.19|26915.19|26955.29|26917.29|26952.26|26914.26|10
1620617470000|2021-05-10 03:31:10|26951.42|26913.42|26952.39|26914.39|26952.39|26914.39|26950.6|26912.6|10
1620617480000|2021-05-10 03:31:20|26953.04|26915.04|26950.59|26912.59|26953.18|26915.18|26950.59|26912.59|10
1620617490000|2021-05-10 03:31:30|26950.92|26912.92|26956.56|26918.56|26956.56|26918.56|26950.3|26912.3|10
1620617500000|2021-05-10 03:31:40|26955.15|26917.15|26963.35|26925.35|26963.35|26925.35|26955.15|26917.15|10
1620617510000|2021-05-10 03:31:50|26962.36|26924.36|26960.36|26922.36|26963.26|26925.26|26960.36|26922.36|10
1620617520000|2021-05-10 03:32:00|26961.5|26923.5|26973.8|26935.8|26973.8|26935.8|26961.5|26923.5|10
1620617530000|2021-05-10 03:32:10|26974.05|26936.05|26978.69|26940.69|26978.69|26940.69|26973.96|26935.96|10
1620617540000|2021-05-10 03:32:20|26978.97|26940.97|26983.38|26945.38|26983.38|26945.38|26977.01|26939.01|10
1620617550000|2021-05-10 03:32:30|26983.72|26945.72|26984.57|26946.57|26986.24|26948.24|26981.83|26943.83|10
1620617560000|2021-05-10 03:32:40|26985.95|26947.95|26989.72|26951.72|26989.72|26951.72|26985.95|26947.95|10
1620617570000|2021-05-10 03:32:50|26989.86|26951.86|26988.9|26950.9|26990.64|26952.64|26988.22|26950.22|10
1620617580000|2021-05-10 03:33:00|26988.23|26950.23|27000.59|26962.59|27000.59|26962.59|26988.23|26950.23|10
1620617590000|2021-05-10 03:33:10|27000.53|26962.53|27005.53|26967.53|27006.1|26968.1|27000.53|26962.53|10
1620617600000|2021-05-10 03:33:20|27005.47|26967.47|27011.52|26973.52|27011.52|26973.52|27005.47|26967.47|10
1620617610000|2021-05-10 03:33:30|27011.34|26973.34|27016.82|26978.82|27016.82|26978.82|27011.34|26973.34|10
1620617620000|2021-05-10 03:33:40|27016.95|26978.95|27019.99|26981.99|27019.99|26981.99|27015.17|26977.17|10
1620617630000|2021-05-10 03:33:50|27019.85|26981.85|27016.05|26978.05|27019.85|26981.85|27015|26977|10
1620617640000|2021-05-10 03:34:00|27016.72|26978.72|27017.25|26979.25|27018.29|26980.29|27013.53|26975.53|10
1620617650000|2021-05-10 03:34:10|27017.8|26979.8|27016.43|26978.43|27019.07|26981.07|27016.43|26978.43|10
1620617660000|2021-05-10 03:34:20|27014.94|26976.94|27027.11|26989.11|27027.11|26989.11|27014.94|26976.94|10
1620617670000|2021-05-10 03:34:30|27028.32|26990.32|27040.04|27002.04|27040.04|27002.04|27028.32|26990.32|10
1620617680000|2021-05-10 03:34:40|27042.33|27004.33|27041.13|27003.13|27047.73|27009.73|27041.13|27003.13|10
1620617690000|2021-05-10 03:34:50|27040.08|27002.08|27033.18|26995.18|27040.44|27002.44|27033.18|26995.18|10
1620617700000|2021-05-10 03:35:00|27029.17|26991.17|27023.44|26985.44|27029.17|26991.17|27020.99|26982.99|10
1620617710000|2021-05-10 03:35:10|27025.61|26987.61|27028.54|26990.54|27035.88|26997.88|27025.61|26987.61|10
1620617720000|2021-05-10 03:35:20|27027.78|26989.78|27018.62|26980.62|27027.78|26989.78|27016.3|26978.3|10
1620617730000|2021-05-10 03:35:30|27019.76|26981.76|27008.1|26970.1|27020.49|26982.49|27006.76|26968.76|10
1620617740000|2021-05-10 03:35:40|27005.84|26967.84|27016.63|26978.63|27016.63|26978.63|27003.27|26965.27|10
1620617750000|2021-05-10 03:35:50|27016.15|26978.15|27023.16|26985.16|27026.91|26988.91|27016.15|26978.15|10
1620617760000|2021-05-10 03:36:00|27024.44|26986.44|27022.7|26984.7|27024.44|26986.44|27018.5|26980.5|10
1620617770000|2021-05-10 03:36:10|27019.92|26981.92|27018.61|26980.61|27020.57|26982.57|27013.64|26975.64|10
1620617780000|2021-05-10 03:36:20|27018.54|26980.54|27029.09|26991.09|27029.81|26991.81|27018.54|26980.54|10
1620617790000|2021-05-10 03:36:30|27028.64|26990.64|27026.49|26988.49|27028.94|26990.94|27026.25|26988.25|10
1620617800000|2021-05-10 03:36:40|27026.42|26988.42|27020.78|26982.78|27026.42|26988.42|27020.78|26982.78|10
1620617810000|2021-05-10 03:36:50|27020.3|26982.3|27017.24|26979.24|27020.3|26982.3|27013.94|26975.94|10
1620617820000|2021-05-10 03:37:00|27017.31|26979.31|27023.38|26985.38|27026.58|26988.58|27017.31|26979.31|10
1620617830000|2021-05-10 03:37:10|27021.37|26983.37|27015.27|26977.27|27021.37|26983.37|27014.58|26976.58|10
1620617840000|2021-05-10 03:37:20|27014.62|26976.62|27018.15|26980.15|27018.15|26980.15|27013.85|26975.85|10
1620617850000|2021-05-10 03:37:30|27019.64|26981.64|27017.7|26979.7|27020.43|26982.43|27017.44|26979.44|10
1620617860000|2021-05-10 03:37:40|27019.94|26981.94|27014.08|26976.08|27023.06|26985.06|27014.08|26976.08|10
1620617870000|2021-05-10 03:37:50|27011.67|26973.67|27005.17|26967.17|27011.67|26973.67|27004.6|26966.6|9
1620617880000|2021-05-10 03:38:00|27006.52|26968.52|27009.2|26971.2|27010.5|26972.5|27006.51|26968.51|10
1620617890000|2021-05-10 03:38:10|27009.35|26971.35|27014.95|26976.95|27015.52|26977.52|27008.71|26970.71|10
1620617900000|2021-05-10 03:38:20|27015.64|26977.64|27016.2|26978.2|27017.55|26979.55|27014.21|26976.21|10
1620617910000|2021-05-10 03:38:30|27018.59|26980.59|27012.3|26974.3|27018.59|26980.59|27012.3|26974.3|9
1620617920000|2021-05-10 03:38:40|27011.84|26973.84|27012.74|26974.74|27012.74|26974.74|27007.89|26969.89|10
1620617930000|2021-05-10 03:38:50|27012.43|26974.43|27013.22|26975.22|27013.86|26975.86|27009.57|26971.57|10
1620617940000|2021-05-10 03:39:00|27013.54|26975.54|27008.95|26970.95|27014.44|26976.44|27008.95|26970.95|9
1620617950000|2021-05-10 03:39:10|27006.99|26968.99|27002.25|26964.25|27007.22|26969.22|27002.11|26964.11|10
1620617960000|2021-05-10 03:39:20|27002.66|26964.66|27007.41|26969.41|27007.41|26969.41|27002.33|26964.33|9
1620617970000|2021-05-10 03:39:30|27006.37|26968.37|27005.17|26967.17|27006.91|26968.91|27002.96|26964.96|10
1620617980000|2021-05-10 03:39:40|27004.99|26966.99|27012.41|26974.41|27012.41|26974.41|27004.99|26966.99|10
1620617990000|2021-05-10 03:39:50|27012.25|26974.25|27010.37|26972.37|27012.76|26974.76|27010.05|26972.05|10
1620618000000|2021-05-10 03:40:00|27010.25|26972.25|27010.46|26972.46|27010.46|26972.46|27007.59|26969.59|10
1620618010000|2021-05-10 03:40:10|27009.92|26971.92|27010.75|26972.75|27012.63|26974.63|27009.63|26971.63|10
1620618020000|2021-05-10 03:40:20|27011.27|26973.27|27016.06|26978.06|27016.9|26978.9|27011.27|26973.27|10
1620618030000|2021-05-10 03:40:30|27017.83|26979.83|27013.24|26975.24|27019.11|26981.11|27013.19|26975.19|10
1620618040000|2021-05-10 03:40:40|27014.03|26976.03|27010.34|26972.34|27014.03|26976.03|27008.01|26970.01|10
1620618050000|2021-05-10 03:40:50|27009.62|26971.62|27007.9|26969.9|27010.59|26972.59|27007.07|26969.07|10
1620618060000|2021-05-10 03:41:00|27006.94|26968.94|27012.92|26974.92|27012.92|26974.92|27005.06|26967.06|10
1620618070000|2021-05-10 03:41:10|27013.12|26975.12|27005.59|26967.59|27013.12|26975.12|27005.35|26967.35|10
1620618080000|2021-05-10 03:41:20|27006.16|26968.16|27002.21|26964.21|27009.48|26971.48|27002.21|26964.21|10
1620618090000|2021-05-10 03:41:30|26999.88|26961.88|27011.97|26973.97|27011.97|26973.97|26999.43|26961.43|10
1620618100000|2021-05-10 03:41:40|27013.05|26975.05|27013.8|26975.8|27015.38|26977.38|27012.89|26974.89|10
1620618110000|2021-05-10 03:41:50|27014.36|26976.36|27023.48|26985.48|27023.48|26985.48|27014.36|26976.36|10
1620618120000|2021-05-10 03:42:00|27024.65|26986.65|27024.81|26986.81|27027.68|26989.68|27024.65|26986.65|10
1620618130000|2021-05-10 03:42:10|27024.8|26986.8|27024.29|26986.29|27025.48|26987.48|27021.36|26983.36|10
1620618140000|2021-05-10 03:42:20|27024.35|26986.35|27025.8|26987.8|27025.8|26987.8|27023.45|26985.45|10
1620618150000|2021-05-10 03:42:30|27026.52|26988.52|27020.93|26982.93|27026.52|26988.52|27020.93|26982.93|10
1620618160000|2021-05-10 03:42:40|27020.98|26982.98|27021.11|26983.11|27022.04|26984.04|27019.66|26981.66|10
1620618170000|2021-05-10 03:42:50|27020.06|26982.06|27019.45|26981.45|27020.1|26982.1|27017.72|26979.72|10
1620618180000|2021-05-10 03:43:00|27019.9|26981.9|27017.8|26979.8|27019.98|26981.98|27016.36|26978.36|10
1620618190000|2021-05-10 03:43:10|27018.12|26980.12|27021.23|26983.23|27021.23|26983.23|27018.12|26980.12|9
1620618200000|2021-05-10 03:43:20|27020.86|26982.86|27023.31|26985.31|27023.97|26985.97|27020.86|26982.86|10
1620618210000|2021-05-10 03:43:30|27023.95|26985.95|27021.59|26983.59|27023.95|26985.95|27020.73|26982.73|10
1620618220000|2021-05-10 03:43:40|27020.79|26982.79|27020.36|26982.36|27020.9|26982.9|27019.9|26981.9|9
1620618230000|2021-05-10 03:43:50|27021.8|26983.8|27034.69|26996.69|27035.02|26997.02|27021.8|26983.8|10
1620618240000|2021-05-10 03:44:00|27033.61|26995.61|27042.72|27004.72|27042.72|27004.72|27033.56|26995.56|10
1620618250000|2021-05-10 03:44:10|27043.58|27005.58|27046.71|27008.71|27047.43|27009.43|27043.58|27005.58|10
1620618260000|2021-05-10 03:44:20|27045.73|27007.73|27054.12|27016.12|27054.12|27016.12|27045.73|27007.73|10
1620618270000|2021-05-10 03:44:30|27054.61|27016.61|27060.74|27022.74|27060.97|27022.97|27054.61|27016.61|10
1620618280000|2021-05-10 03:44:40|27062.16|27024.16|27058.95|27020.95|27062.47|27024.47|27058.95|27020.95|10
1620618290000|2021-05-10 03:44:50|27059.61|27021.61|27052.33|27014.33|27059.61|27021.61|27052.33|27014.33|10
1620618300000|2021-05-10 03:45:00|27052.8|27014.8|27054.96|27016.96|27055.18|27017.18|27052.8|27014.8|10
1620618310000|2021-05-10 03:45:10|27054.59|27016.59|27062.7|27024.7|27062.7|27024.7|27054.59|27016.59|10
1620618320000|2021-05-10 03:45:20|27064.14|27026.14|27067.41|27029.41|27070.12|27032.12|27064.14|27026.14|10
1620618330000|2021-05-10 03:45:30|27066.86|27028.86|27067.4|27029.4|27067.64|27029.64|27065.32|27027.32|10
1620618340000|2021-05-10 03:45:40|27067.43|27029.43|27058.76|27020.76|27067.86|27029.86|27058.76|27020.76|10
1620618350000|2021-05-10 03:45:50|27059.02|27021.02|27063.31|27025.31|27063.53|27025.53|27059.02|27021.02|10
1620618360000|2021-05-10 03:46:00|27066.07|27028.07|27068.28|27030.28|27070.88|27032.88|27065.49|27027.49|10
1620618370000|2021-05-10 03:46:10|27068.73|27030.73|27067.06|27029.06|27070.11|27032.11|27067.06|27029.06|10
1620618380000|2021-05-10 03:46:20|27066.47|27028.47|27061.78|27023.78|27066.47|27028.47|27061.78|27023.78|10
1620618390000|2021-05-10 03:46:30|27061.15|27023.15|27051.02|27013.02|27061.15|27023.15|27051.02|27013.02|10
1620618400000|2021-05-10 03:46:40|27051.22|27013.22|27043.07|27005.07|27051.22|27013.22|27042.37|27004.37|10
1620618410000|2021-05-10 03:46:50|27041.91|27003.91|27023.38|26985.38|27042.45|27004.45|27023.38|26985.38|10
1620618420000|2021-05-10 03:47:00|27022.74|26984.74|27029.74|26991.74|27029.85|26991.85|27019.32|26981.32|10
1620618430000|2021-05-10 03:47:10|27029.4|26991.4|27024.91|26986.91|27029.4|26991.4|27024.91|26986.91|10
1620618440000|2021-05-10 03:47:20|27024.01|26986.01|27028.07|26990.07|27028.86|26990.86|27024.01|26986.01|9
1620618450000|2021-05-10 03:47:30|27027.35|26989.35|27028.58|26990.58|27028.58|26990.58|27024.33|26986.33|10
1620618460000|2021-05-10 03:47:40|27029.51|26991.51|27035.61|26997.61|27036.94|26998.94|27029.51|26991.51|10
1620618470000|2021-05-10 03:47:50|27033.78|26995.78|27034.47|26996.47|27034.77|26996.77|27032.36|26994.36|10
1620618480000|2021-05-10 03:48:00|27034.39|26996.39|27038.44|27000.44|27038.86|27000.86|27034.39|26996.39|10
1620618490000|2021-05-10 03:48:10|27039.03|27001.03|27034.75|26996.75|27039.34|27001.34|27034.75|26996.75|9
1620618500000|2021-05-10 03:48:20|27035|26997|27036.6|26998.6|27038.94|27000.94|27033.21|26995.21|10
1620618510000|2021-05-10 03:48:30|27036.71|26998.71|27035.17|26997.17|27036.71|26998.71|27033.5|26995.5|10
1620618520000|2021-05-10 03:48:40|27035.4|26997.4|27039.44|27001.44|27039.92|27001.92|27035.4|26997.4|10
1620618530000|2021-05-10 03:48:50|27039.76|27001.76|27042.44|27004.44|27043.36|27005.36|27039.76|27001.76|10
1620618540000|2021-05-10 03:49:00|27042.38|27004.38|27053.33|27015.33|27053.33|27015.33|27042.38|27004.38|10
1620618550000|2021-05-10 03:49:10|27051.34|27013.34|27055.15|27017.15|27055.61|27017.61|27051.34|27013.34|10
1620618560000|2021-05-10 03:49:20|27054.42|27016.42|27062.76|27024.76|27063.23|27025.23|27054.42|27016.42|10
1620618570000|2021-05-10 03:49:30|27063.15|27025.15|27062.96|27024.96|27064.8|27026.8|27062.01|27024.01|10
1620618580000|2021-05-10 03:49:40|27063.39|27025.39|27060.44|27022.44|27063.39|27025.39|27058.23|27020.23|10
1620618590000|2021-05-10 03:49:50|27060.68|27022.68|27056.05|27018.05|27060.68|27022.68|27056.05|27018.05|10
1620618600000|2021-05-10 03:50:00|27054.71|27016.71|27060.24|27022.24|27060.24|27022.24|27052.15|27014.15|10
1620618610000|2021-05-10 03:50:10|27061.11|27023.11|27057.29|27019.29|27061.11|27023.11|27057.29|27019.29|10
1620618620000|2021-05-10 03:50:20|27057.51|27019.51|27055.48|27017.48|27058.73|27020.73|27054.79|27016.79|10
1620618630000|2021-05-10 03:50:30|27053.86|27015.86|27061.18|27023.18|27061.18|27023.18|27053.86|27015.86|10
1620618640000|2021-05-10 03:50:40|27061.66|27023.66|27065.14|27027.14|27065.14|27027.14|27061.66|27023.66|10
1620618650000|2021-05-10 03:50:50|27067.96|27029.96|27072.49|27034.49|27072.49|27034.49|27067.51|27029.51|10
1620618660000|2021-05-10 03:51:00|27073.32|27035.32|27068.49|27030.49|27080.56|27042.56|27068.49|27030.49|10
1620618670000|2021-05-10 03:51:10|27068.78|27030.78|27069.45|27031.45|27073.11|27035.11|27068.78|27030.78|10
1620618680000|2021-05-10 03:51:20|27069.78|27031.78|27072.56|27034.56|27073.56|27035.56|27069.78|27031.78|10
1620618690000|2021-05-10 03:51:30|27071.88|27033.88|27068.72|27030.72|27074.42|27036.42|27068.72|27030.72|10
1620618700000|2021-05-10 03:51:40|27066.07|27028.07|27072.55|27034.55|27073.48|27035.48|27061.79|27023.79|10
1620618710000|2021-05-10 03:51:50|27069.59|27031.59|27063.85|27025.85|27070.5|27032.5|27063.85|27025.85|10
1620618720000|2021-05-10 03:52:00|27061.27|27023.27|27059.9|27021.9|27061.32|27023.32|27058.25|27020.25|10
1620618730000|2021-05-10 03:52:10|27061.39|27023.39|27056.36|27018.36|27061.39|27023.39|27056.36|27018.36|10
1620618740000|2021-05-10 03:52:20|27056.68|27018.68|27052.16|27014.16|27057.27|27019.27|27052.16|27014.16|10
1620618750000|2021-05-10 03:52:30|27051.59|27013.59|27046.04|27008.04|27053.73|27015.73|27046.04|27008.04|10
1620618760000|2021-05-10 03:52:40|27045.02|27007.02|27043.19|27005.19|27045.81|27007.81|27043.19|27005.19|10
1620618770000|2021-05-10 03:52:50|27042.04|27004.04|27046.19|27008.19|27046.19|27008.19|27039.6|27001.6|10
1620618780000|2021-05-10 03:53:00|27045.5|27007.5|27053.03|27015.03|27053.04|27015.04|27045.5|27007.5|10
1620618790000|2021-05-10 03:53:10|27054.12|27016.12|27056.04|27018.04|27057.57|27019.57|27054.08|27016.08|10
1620618800000|2021-05-10 03:53:20|27055.53|27017.53|27051.88|27013.88|27056.58|27018.58|27051.88|27013.88|10
1620618810000|2021-05-10 03:53:30|27051.84|27013.84|27055.72|27017.72|27055.72|27017.72|27051.8|27013.8|10
1620618820000|2021-05-10 03:53:40|27057.16|27019.16|27067.89|27029.89|27068.2|27030.2|27057.16|27019.16|10
1620618830000|2021-05-10 03:53:50|27068.15|27030.15|27071.09|27033.09|27071.09|27033.09|27067.25|27029.25|10
1620618840000|2021-05-10 03:54:00|27070.41|27032.41|27068.75|27030.75|27072.49|27034.49|27068.75|27030.75|10
1620618850000|2021-05-10 03:54:10|27068.42|27030.42|27072.2|27034.2|27072.2|27034.2|27067.26|27029.26|10
1620618860000|2021-05-10 03:54:20|27072.15|27034.15|27071.44|27033.44|27073.55|27035.55|27071.44|27033.44|10
1620618870000|2021-05-10 03:54:30|27071.17|27033.17|27059.51|27021.51|27071.17|27033.17|27058.05|27020.05|10
1620618880000|2021-05-10 03:54:40|27057.51|27019.51|27048.55|27010.55|27057.51|27019.51|27045.37|27007.37|10
1620618890000|2021-05-10 03:54:50|27049.75|27011.75|27049.94|27011.94|27053.8|27015.8|27049.75|27011.75|10
1620618900000|2021-05-10 03:55:00|27049.55|27011.55|27042.44|27004.44|27049.55|27011.55|27042.44|27004.44|10
1620618910000|2021-05-10 03:55:10|27041.74|27003.74|27043.25|27005.25|27043.52|27005.52|27041.08|27003.08|10
1620618920000|2021-05-10 03:55:20|27042.27|27004.27|27043.57|27005.57|27044.28|27006.28|27040.42|27002.42|10
1620618930000|2021-05-10 03:55:30|27044.23|27006.23|27055.41|27017.41|27055.41|27017.41|27044.23|27006.23|10
1620618940000|2021-05-10 03:55:40|27055.64|27017.64|27055.41|27017.41|27057.35|27019.35|27055.24|27017.24|10
1620618950000|2021-05-10 03:55:50|27056.26|27018.26|27066.52|27028.52|27066.52|27028.52|27056.26|27018.26|10
1620618960000|2021-05-10 03:56:00|27068.83|27030.83|27071.47|27033.47|27071.47|27033.47|27068.83|27030.83|10
1620618970000|2021-05-10 03:56:10|27071.6|27033.6|27073.62|27035.62|27074.83|27036.83|27069.45|27031.45|10
1620618980000|2021-05-10 03:56:20|27073.22|27035.22|27076.38|27038.38|27076.38|27038.38|27073.22|27035.22|10
1620618990000|2021-05-10 03:56:30|27076.21|27038.21|27075.46|27037.46|27076.36|27038.36|27075.46|27037.46|10
1620619000000|2021-05-10 03:56:40|27075.52|27037.52|27077.26|27039.26|27077.26|27039.26|27074.97|27036.97|10
1620619010000|2021-05-10 03:56:50|27078.04|27040.04|27080.65|27042.65|27082.47|27044.47|27078.04|27040.04|10
1620619020000|2021-05-10 03:57:00|27080.49|27042.49|27085.3|27047.3|27085.3|27047.3|27080.49|27042.49|10
1620619030000|2021-05-10 03:57:10|27085.32|27047.32|27088.66|27050.66|27088.66|27050.66|27085.32|27047.32|10
1620619040000|2021-05-10 03:57:20|27089.01|27051.01|27092.48|27054.48|27092.84|27054.84|27087.79|27049.79|10
1620619050000|2021-05-10 03:57:30|27092.78|27054.78|27085.61|27047.61|27092.78|27054.78|27085.61|27047.61|10
1620619060000|2021-05-10 03:57:40|27085.21|27047.21|27081.14|27043.14|27085.21|27047.21|27081.14|27043.14|10
1620619070000|2021-05-10 03:57:50|27080.34|27042.34|27078.89|27040.89|27080.34|27042.34|27077.49|27039.49|10
1620619080000|2021-05-10 03:58:00|27079.77|27041.77|27082.74|27044.74|27082.74|27044.74|27079.18|27041.18|10
1620619090000|2021-05-10 03:58:10|27083.25|27045.25|27080.56|27042.56|27084.16|27046.16|27080.56|27042.56|10
1620619100000|2021-05-10 03:58:20|27079.17|27041.17|27077.72|27039.72|27079.17|27041.17|27075.99|27037.99|10
1620619110000|2021-05-10 03:58:30|27077.07|27039.07|27077.27|27039.27|27079.1|27041.1|27077.07|27039.07|10
1620619120000|2021-05-10 03:58:40|27077.25|27039.25|27081.03|27043.03|27081.03|27043.03|27076.49|27038.49|10
1620619130000|2021-05-10 03:58:50|27082.66|27044.66|27080.83|27042.83|27082.66|27044.66|27080.83|27042.83|10
1620619140000|2021-05-10 03:59:00|27080.79|27042.79|27078.5|27040.5|27081.5|27043.5|27078.07|27040.07|10
1620619150000|2021-05-10 03:59:10|27077.87|27039.87|27086.57|27048.57|27086.57|27048.57|27077.87|27039.87|10
1620619160000|2021-05-10 03:59:20|27086.49|27048.49|27092.01|27054.01|27092.82|27054.82|27086.49|27048.49|10
1620619170000|2021-05-10 03:59:30|27090.75|27052.75|27093.68|27055.68|27093.68|27055.68|27089.55|27051.55|10
1620619180000|2021-05-10 03:59:40|27094.03|27056.03|27098.46|27060.46|27098.46|27060.46|27094.03|27056.03|10
1620619190000|2021-05-10 03:59:50|27099.63|27061.63|27097.51|27059.51|27100.23|27062.23|27097.5|27059.5|10
1620619200000|2021-05-10 04:00:00|27097.71|27059.71|27098.8|27060.8|27103.38|27065.38|27097.71|27059.71|10
1620619210000|2021-05-10 04:00:10|27100.18|27062.18|27103.23|27065.23|27103.23|27065.23|27098.2|27060.2|10
1620619220000|2021-05-10 04:00:20|27102.66|27064.66|27104.17|27066.17|27106.55|27068.55|27102.45|27064.45|10
1620619230000|2021-05-10 04:00:30|27101.72|27063.72|27097.83|27059.83|27101.82|27063.82|27097.83|27059.83|10
1620619240000|2021-05-10 04:00:40|27097.31|27059.31|27095.84|27057.84|27097.54|27059.54|27095.19|27057.19|10
1620619250000|2021-05-10 04:00:50|27095.85|27057.85|27101.01|27063.01|27101.49|27063.49|27095.19|27057.19|10
1620619260000|2021-05-10 04:01:00|27099.14|27061.14|27099.77|27061.77|27100.73|27062.73|27098.79|27060.79|10
1620619270000|2021-05-10 04:01:10|27099.91|27061.91|27099.33|27061.33|27100.27|27062.27|27097.99|27059.99|10
1620619280000|2021-05-10 04:01:20|27099.34|27061.34|27097.29|27059.29|27099.34|27061.34|27096.8|27058.8|10
1620619290000|2021-05-10 04:01:30|27097.84|27059.84|27098.02|27060.02|27102.36|27064.36|27097.07|27059.07|10
1620619300000|2021-05-10 04:01:40|27097.76|27059.76|27090.83|27052.83|27097.76|27059.76|27090.83|27052.83|10
1620619310000|2021-05-10 04:01:50|27088.39|27050.39|27081.88|27043.88|27088.39|27050.39|27081.08|27043.08|10
1620619320000|2021-05-10 04:02:00|27085.31|27047.31|27077.04|27039.04|27085.31|27047.31|27075.86|27037.86|10
1620619330000|2021-05-10 04:02:10|27077.73|27039.73|27082.39|27044.39|27083.97|27045.97|27077.73|27039.73|10
1620619340000|2021-05-10 04:02:20|27081.13|27043.13|27079.05|27041.05|27082.65|27044.65|27078.46|27040.46|10
1620619350000|2021-05-10 04:02:30|27080.54|27042.54|27083.8|27045.8|27083.89|27045.89|27080.54|27042.54|10
1620619360000|2021-05-10 04:02:40|27083.24|27045.24|27082.86|27044.86|27083.24|27045.24|27080.49|27042.49|10
1620619370000|2021-05-10 04:02:50|27082.8|27044.8|27089.75|27051.75|27089.75|27051.75|27082.8|27044.8|10
1620619380000|2021-05-10 04:03:00|27089.91|27051.91|27102.91|27064.91|27102.91|27064.91|27089.91|27051.91|10
1620619390000|2021-05-10 04:03:10|27104.52|27066.52|27109.59|27071.59|27109.79|27071.79|27104.52|27066.52|10
1620619400000|2021-05-10 04:03:20|27109.07|27071.07|27111.28|27073.28|27111.62|27073.62|27108.82|27070.82|10
1620619410000|2021-05-10 04:03:30|27110.25|27072.25|27103.13|27065.13|27111.27|27073.27|27101.54|27063.54|10
1620619420000|2021-05-10 04:03:40|27102.06|27064.06|27095.91|27057.91|27102.06|27064.06|27094.45|27056.45|10
1620619430000|2021-05-10 04:03:50|27098.66|27060.66|27099.95|27061.95|27101.23|27063.23|27098.66|27060.66|10
1620619440000|2021-05-10 04:04:00|27100.08|27062.08|27092.47|27054.47|27100.21|27062.21|27092.47|27054.47|10
1620619450000|2021-05-10 04:04:10|27093.5|27055.5|27092.14|27054.14|27093.5|27055.5|27091.76|27053.76|10
1620619460000|2021-05-10 04:04:20|27091.89|27053.89|27091.27|27053.27|27093.34|27055.34|27090.6|27052.6|9
1620619470000|2021-05-10 04:04:30|27089.97|27051.97|27084.86|27046.86|27089.97|27051.97|27084.64|27046.64|10
1620619480000|2021-05-10 04:04:40|27085.44|27047.44|27082.11|27044.11|27086.51|27048.51|27082.11|27044.11|10
1620619490000|2021-05-10 04:04:50|27082.56|27044.56|27082.71|27044.71|27083.45|27045.45|27082.31|27044.31|10
1620619500000|2021-05-10 04:05:00|27082.16|27044.16|27078.48|27040.48|27082.16|27044.16|27078.48|27040.48|9
1620619510000|2021-05-10 04:05:10|27077.98|27039.98|27081.35|27043.35|27082.21|27044.21|27077.64|27039.64|10
1620619520000|2021-05-10 04:05:20|27081.49|27043.49|27084.88|27046.88|27086.6|27048.6|27079.98|27041.98|10
1620619530000|2021-05-10 04:05:30|27085.36|27047.36|27083.39|27045.39|27085.36|27047.36|27080.29|27042.29|10
1620619540000|2021-05-10 04:05:40|27081.74|27043.74|27080.32|27042.32|27082.76|27044.76|27080.32|27042.32|10
1620619550000|2021-05-10 04:05:50|27081.32|27043.32|27082.01|27044.01|27082.01|27044.01|27079.93|27041.93|10
1620619560000|2021-05-10 04:06:00|27084.96|27046.96|27084.19|27046.19|27087.36|27049.36|27078.93|27040.93|10
1620619570000|2021-05-10 04:06:10|27085.37|27047.37|27081.38|27043.38|27085.54|27047.54|27081.38|27043.38|10
1620619580000|2021-05-10 04:06:20|27080.54|27042.54|27073.63|27035.63|27080.54|27042.54|27073.4|27035.4|10
1620619590000|2021-05-10 04:06:30|27073.04|27035.04|27070.04|27032.04|27075.06|27037.06|27070.04|27032.04|10
1620619600000|2021-05-10 04:06:40|27069.71|27031.71|27074.06|27036.06|27074.06|27036.06|27069.71|27031.71|10
1620619610000|2021-05-10 04:06:50|27073.64|27035.64|27065.84|27027.84|27073.7|27035.7|27065.84|27027.84|10
1620619620000|2021-05-10 04:07:00|27065.96|27027.96|27070.27|27032.27|27070.52|27032.52|27064.63|27026.63|10
1620619630000|2021-05-10 04:07:10|27071.61|27033.61|27075.98|27037.98|27075.98|27037.98|27071.61|27033.61|10
1620619640000|2021-05-10 04:07:20|27075.89|27037.89|27082.03|27044.03|27083.14|27045.14|27075.89|27037.89|10
1620619650000|2021-05-10 04:07:30|27083.77|27045.77|27083.14|27045.14|27086.52|27048.52|27082.88|27044.88|10
1620619660000|2021-05-10 04:07:40|27082.94|27044.94|27080.38|27042.38|27085.2|27047.2|27080.38|27042.38|10
1620619670000|2021-05-10 04:07:50|27080.03|27042.03|27080.22|27042.22|27080.51|27042.51|27079.58|27041.58|10
1620619680000|2021-05-10 04:08:00|27079.61|27041.61|27079.22|27041.22|27080.78|27042.78|27079.06|27041.06|10
1620619690000|2021-05-10 04:08:10|27080.14|27042.14|27074.46|27036.46|27080.14|27042.14|27074.46|27036.46|10
1620619700000|2021-05-10 04:08:20|27075.12|27037.12|27082.87|27044.87|27083.9|27045.9|27075.12|27037.12|10
1620619710000|2021-05-10 04:08:30|27083.84|27045.84|27083.36|27045.36|27085.86|27047.86|27083.07|27045.07|10
1620619720000|2021-05-10 04:08:40|27086.3|27048.3|27090.89|27052.89|27090.92|27052.92|27086.3|27048.3|10
1620619730000|2021-05-10 04:08:50|27091.77|27053.77|27093.65|27055.65|27093.65|27055.65|27089.6|27051.6|9
1620619740000|2021-05-10 04:09:00|27092.53|27054.53|27084.01|27046.01|27092.53|27054.53|27084.01|27046.01|10
1620619750000|2021-05-10 04:09:10|27083.34|27045.34|27069.65|27031.65|27083.34|27045.34|27069.53|27031.53|10
1620619760000|2021-05-10 04:09:20|27069.16|27031.16|27063.56|27025.56|27069.16|27031.16|27063.56|27025.56|10
1620619770000|2021-05-10 04:09:30|27062.63|27024.63|27071.84|27033.84|27071.84|27033.84|27062.63|27024.63|10
1620619780000|2021-05-10 04:09:40|27071.27|27033.27|27073.64|27035.64|27074.1|27036.1|27071.27|27033.27|10
1620619790000|2021-05-10 04:09:50|27073.72|27035.72|27072.93|27034.93|27074.58|27036.58|27072.93|27034.93|10
1620619800000|2021-05-10 04:10:00|27072.97|27034.97|27066.67|27028.67|27072.97|27034.97|27066.67|27028.67|10
1620619810000|2021-05-10 04:10:10|27063.53|27025.53|27064.57|27026.57|27064.57|27026.57|27060.8|27022.8|10
1620619820000|2021-05-10 04:10:20|27066.41|27028.41|27076.39|27038.39|27076.39|27038.39|27066.41|27028.41|10
1620619830000|2021-05-10 04:10:30|27080.19|27042.19|27088.42|27050.42|27088.42|27050.42|27080.19|27042.19|10
1620619840000|2021-05-10 04:10:40|27092.29|27054.29|27105.9|27067.9|27105.9|27067.9|27092.29|27054.29|10
1620619850000|2021-05-10 04:10:50|27106.22|27068.22|27109.46|27071.46|27110.31|27072.31|27106.22|27068.22|10
1620619860000|2021-05-10 04:11:00|27111.18|27073.18|27108.05|27070.05|27112.14|27074.14|27107.93|27069.93|10
1620619870000|2021-05-10 04:11:10|27107.7|27069.7|27113.59|27075.59|27114.02|27076.02|27107.7|27069.7|10
1620619880000|2021-05-10 04:11:20|27112.65|27074.65|27110.29|27072.29|27112.65|27074.65|27105.83|27067.83|10
1620619890000|2021-05-10 04:11:30|27110.66|27072.66|27106.46|27068.46|27110.79|27072.79|27104.6|27066.6|10
1620619900000|2021-05-10 04:11:40|27108.53|27070.53|27108.95|27070.95|27110.88|27072.88|27108.53|27070.53|10
1620619910000|2021-05-10 04:11:50|27108.56|27070.56|27100.07|27062.07|27108.56|27070.56|27100.07|27062.07|10
1620619920000|2021-05-10 04:12:00|27100.15|27062.15|27094.46|27056.46|27100.19|27062.19|27094.46|27056.46|10
1620619930000|2021-05-10 04:12:10|27095.04|27057.04|27085.72|27047.72|27095.38|27057.38|27085.72|27047.72|10
1620619940000|2021-05-10 04:12:20|27083.25|27045.25|27076.14|27038.14|27084.65|27046.65|27076.14|27038.14|10
1620619950000|2021-05-10 04:12:30|27073.31|27035.31|27070.88|27032.88|27073.31|27035.31|27069.73|27031.73|10
1620619960000|2021-05-10 04:12:40|27069.03|27031.03|27063.64|27025.64|27069.03|27031.03|27063.64|27025.64|10
1620619970000|2021-05-10 04:12:50|27063.51|27025.51|27058.98|27020.98|27064.15|27026.15|27058.98|27020.98|10
1620619980000|2021-05-10 04:13:00|27058.81|27020.81|27049.12|27011.12|27058.81|27020.81|27047.38|27009.38|10
1620619990000|2021-05-10 04:13:10|27046.77|27008.77|27036.46|26998.46|27046.77|27008.77|27035.74|26997.74|10
1620620000000|2021-05-10 04:13:20|27037.11|26999.11|27015.19|26977.19|27037.11|26999.11|27015.19|26977.19|10
1620620010000|2021-05-10 04:13:30|27014.59|26976.59|27001.44|26963.44|27014.59|26976.59|27001.44|26963.44|10
1620620020000|2021-05-10 04:13:40|27000.03|26962.03|26998.86|26960.86|27000.1|26962.1|26998.16|26960.16|10
1620620030000|2021-05-10 04:13:50|27000.12|26962.12|26999.59|26961.59|27000.66|26962.66|26999.16|26961.16|10
1620620040000|2021-05-10 04:14:00|27001.04|26963.04|27004.86|26966.86|27004.86|26966.86|27000.74|26962.74|10
1620620050000|2021-05-10 04:14:10|27005.81|26967.81|27002.87|26964.87|27005.84|26967.84|27002.87|26964.87|10
1620620060000|2021-05-10 04:14:20|27001.88|26963.88|27002.09|26964.09|27002.09|26964.09|27000.61|26962.61|10
1620620070000|2021-05-10 04:14:30|27002.2|26964.2|27001.33|26963.33|27003.47|26965.47|26999.83|26961.83|10
1620620080000|2021-05-10 04:14:40|27001.85|26963.85|26999.33|26961.33|27002.59|26964.59|26999.33|26961.33|10
1620620090000|2021-05-10 04:14:50|26991.49|26953.49|26988.24|26950.24|26991.49|26953.49|26982.86|26944.86|10
1620620100000|2021-05-10 04:15:00|26987.84|26949.84|26992.97|26954.97|26992.97|26954.97|26987.84|26949.84|9
1620620110000|2021-05-10 04:15:10|26992.59|26954.59|27007.16|26969.16|27007.16|26969.16|26992.59|26954.59|10
1620620120000|2021-05-10 04:15:20|27008.7|26970.7|27018.96|26980.96|27018.96|26980.96|27008.7|26970.7|10
1620620130000|2021-05-10 04:15:30|27019.84|26981.84|27029.66|26991.66|27029.66|26991.66|27019.84|26981.84|10
1620620140000|2021-05-10 04:15:40|27030.02|26992.02|27037.58|26999.58|27037.64|26999.64|27029.86|26991.86|10
1620620150000|2021-05-10 04:15:50|27039.32|27001.32|27045.79|27007.79|27045.79|27007.79|27039.32|27001.32|10
1620620160000|2021-05-10 04:16:00|27045.72|27007.72|27050.94|27012.94|27053.14|27015.14|27045.72|27007.72|10
1620620170000|2021-05-10 04:16:10|27051.7|27013.7|27045.82|27007.82|27051.7|27013.7|27045.82|27007.82|10
1620620180000|2021-05-10 04:16:20|27044.88|27006.88|27038.83|27000.83|27046.55|27008.55|27038.83|27000.83|10
1620620190000|2021-05-10 04:16:30|27039.06|27001.06|27022.45|26984.45|27040.23|27002.23|27022.45|26984.45|10
1620620200000|2021-05-10 04:16:40|27020.11|26982.11|27007.82|26969.82|27020.23|26982.23|27007.82|26969.82|10
1620620210000|2021-05-10 04:16:50|27007.97|26969.97|27009.09|26971.09|27009.09|26971.09|27007.4|26969.4|10
1620620220000|2021-05-10 04:17:00|27009.2|26971.2|27009.67|26971.67|27009.67|26971.67|27004.62|26966.62|10
1620620230000|2021-05-10 04:17:10|27008.78|26970.78|27008|26970|27009.2|26971.2|27007.03|26969.03|10
1620620240000|2021-05-10 04:17:20|27009.08|26971.08|27010.83|26972.83|27011.96|26973.96|27007.46|26969.46|9
1620620250000|2021-05-10 04:17:30|27011.02|26973.02|27011.87|26973.87|27012.44|26974.44|27008.85|26970.85|10
1620620260000|2021-05-10 04:17:40|27011.93|26973.93|27006.97|26968.97|27012.6|26974.6|27006.97|26968.97|9
1620620270000|2021-05-10 04:17:50|27007.79|26969.79|27002.78|26964.78|27008.03|26970.03|27002.78|26964.78|9
1620620280000|2021-05-10 04:18:00|27005.62|26967.62|27011.95|26973.95|27012.21|26974.21|27005.62|26967.62|10
1620620290000|2021-05-10 04:18:10|27011.19|26973.19|27010.01|26972.01|27012.2|26974.2|27009.36|26971.36|10
1620620300000|2021-05-10 04:18:20|27010.44|26972.44|27015.1|26977.1|27015.1|26977.1|27010.44|26972.44|10
1620620310000|2021-05-10 04:18:30|27015.19|26977.19|27015.67|26977.67|27017.06|26979.06|27013.87|26975.87|10
1620620320000|2021-05-10 04:18:40|27015.88|26977.88|27013.66|26975.66|27017.92|26979.92|27013.66|26975.66|10
1620620330000|2021-05-10 04:18:50|27012.72|26974.72|27010.44|26972.44|27012.72|26974.72|27010.35|26972.35|10
1620620340000|2021-05-10 04:19:00|27011.01|26973.01|27014.8|26976.8|27014.8|26976.8|27010.26|26972.26|10
1620620350000|2021-05-10 04:19:10|27015.26|26977.26|27024.9|26986.9|27024.9|26986.9|27015.25|26977.25|10
1620620360000|2021-05-10 04:19:20|27023.88|26985.88|27028.68|26990.68|27028.68|26990.68|27023.88|26985.88|10
1620620370000|2021-05-10 04:19:30|27028.04|26990.04|27030.28|26992.28|27031.49|26993.49|27027.85|26989.85|10
1620620380000|2021-05-10 04:19:40|27030.22|26992.22|27026.52|26988.52|27030.22|26992.22|27026.43|26988.43|10
1620620390000|2021-05-10 04:19:50|27027.66|26989.66|27027.63|26989.63|27027.72|26989.72|27026.16|26988.16|10
1620620400000|2021-05-10 04:20:00|27027.2|26989.2|27029.03|26991.03|27029.03|26991.03|27026.84|26988.84|10
1620620410000|2021-05-10 04:20:10|27031.19|26993.19|27039.52|27001.52|27039.52|27001.52|27031.19|26993.19|9
1620620420000|2021-05-10 04:20:20|27040.6|27002.6|27043.91|27005.91|27044.66|27006.66|27040.6|27002.6|10
1620620430000|2021-05-10 04:20:30|27044.34|27006.34|27050.98|27012.98|27050.98|27012.98|27044.34|27006.34|10
1620620440000|2021-05-10 04:20:40|27051.2|27013.2|27054.78|27016.78|27055.49|27017.49|27051.2|27013.2|10
1620620450000|2021-05-10 04:20:50|27054.56|27016.56|27050.94|27012.94|27054.56|27016.56|27049.78|27011.78|10
1620620460000|2021-05-10 04:21:00|27053.46|27015.46|27055.82|27017.82|27055.82|27017.82|27053.33|27015.33|10
1620620470000|2021-05-10 04:21:10|27057.78|27019.78|27062.85|27024.85|27062.85|27024.85|27057.6|27019.6|10
1620620480000|2021-05-10 04:21:20|27063.67|27025.67|27069.19|27031.19|27069.19|27031.19|27063.67|27025.67|9
1620620490000|2021-05-10 04:21:30|27069.94|27031.94|27072.61|27034.61|27072.61|27034.61|27069.94|27031.94|10
1620620500000|2021-05-10 04:21:40|27072.51|27034.51|27073.5|27035.5|27075.39|27037.39|27072.51|27034.51|10
1620620510000|2021-05-10 04:21:50|27072.84|27034.84|27067.98|27029.98|27073.14|27035.14|27067.83|27029.83|10
1620620520000|2021-05-10 04:22:00|27068.06|27030.06|27069.23|27031.23|27069.23|27031.23|27066.57|27028.57|10
1620620530000|2021-05-10 04:22:10|27068.62|27030.62|27072.54|27034.54|27072.54|27034.54|27068.62|27030.62|10
1620620540000|2021-05-10 04:22:20|27071.96|27033.96|27079.26|27041.26|27079.26|27041.26|27070.57|27032.57|10
1620620550000|2021-05-10 04:22:30|27081.14|27043.14|27081.26|27043.26|27081.78|27043.78|27079.06|27041.06|10
1620620560000|2021-05-10 04:22:40|27082.37|27044.37|27081.4|27043.4|27083.96|27045.96|27081.4|27043.4|10
1620620570000|2021-05-10 04:22:50|27081.79|27043.79|27087.4|27049.4|27087.4|27049.4|27080.81|27042.81|10
1620620580000|2021-05-10 04:23:00|27088.82|27050.82|27088.42|27050.42|27090.76|27052.76|27088.37|27050.37|10
1620620590000|2021-05-10 04:23:10|27088.85|27050.85|27094.45|27056.45|27095.08|27057.08|27088.38|27050.38|10
1620620600000|2021-05-10 04:23:20|27094.74|27056.74|27095.58|27057.58|27096.87|27058.87|27094.74|27056.74|10
1620620610000|2021-05-10 04:23:30|27096.44|27058.44|27094.98|27056.98|27096.78|27058.78|27094.98|27056.98|10
1620620620000|2021-05-10 04:23:40|27094.97|27056.97|27095.08|27057.08|27096.16|27058.16|27094.97|27056.97|10
1620620630000|2021-05-10 04:23:50|27095.95|27057.95|27096.34|27058.34|27097.09|27059.09|27095.95|27057.95|10
1620620640000|2021-05-10 04:24:00|27096.4|27058.4|27093.79|27055.79|27096.94|27058.94|27092.98|27054.98|10
1620620650000|2021-05-10 04:24:10|27093.11|27055.11|27095.57|27057.57|27095.57|27057.57|27092.46|27054.46|10
1620620660000|2021-05-10 04:24:20|27096.07|27058.07|27101.74|27063.74|27101.93|27063.93|27096.07|27058.07|10
1620620670000|2021-05-10 04:24:30|27102.67|27064.67|27107.47|27069.47|27107.55|27069.55|27102.67|27064.67|10
1620620680000|2021-05-10 04:24:40|27107.51|27069.51|27109.01|27071.01|27110.31|27072.31|27107.51|27069.51|10
1620620690000|2021-05-10 04:24:50|27107.23|27069.23|27104.58|27066.58|27108.47|27070.47|27104.11|27066.11|10
1620620700000|2021-05-10 04:25:00|27104.22|27066.22|27103.3|27065.3|27104.4|27066.4|27101.57|27063.57|10
1620620710000|2021-05-10 04:25:10|27102.85|27064.85|27103.02|27065.02|27103.43|27065.43|27102.26|27064.26|10
1620620720000|2021-05-10 04:25:20|27103.05|27065.05|27095.05|27057.05|27103.05|27065.05|27095.05|27057.05|10
1620620730000|2021-05-10 04:25:30|27095.28|27057.28|27093.33|27055.33|27096.12|27058.12|27093.33|27055.33|10
1620620740000|2021-05-10 04:25:40|27092.69|27054.69|27092.36|27054.36|27093.71|27055.71|27091.52|27053.52|10
1620620750000|2021-05-10 04:25:50|27092.4|27054.4|27090.28|27052.28|27092.4|27054.4|27088.9|27050.9|10
1620620760000|2021-05-10 04:26:00|27091.1|27053.1|27093.57|27055.57|27094.35|27056.35|27091.08|27053.08|10
1620620770000|2021-05-10 04:26:10|27095.03|27057.03|27099.95|27061.95|27099.95|27061.95|27095.03|27057.03|10
1620620780000|2021-05-10 04:26:20|27099.4|27061.4|27099.47|27061.47|27099.96|27061.96|27098.57|27060.57|9
1620620790000|2021-05-10 04:26:30|27101.1|27063.1|27106.2|27068.2|27106.2|27068.2|27101.03|27063.03|10
1620620800000|2021-05-10 04:26:40|27106.09|27068.09|27107.55|27069.55|27110.04|27072.04|27106.09|27068.09|10
1620620810000|2021-05-10 04:26:50|27107.67|27069.67|27115.18|27077.18|27115.18|27077.18|27107.67|27069.67|10
1620620820000|2021-05-10 04:27:00|27114.96|27076.96|27119.17|27081.17|27119.78|27081.78|27114.96|27076.96|10
1620620830000|2021-05-10 04:27:10|27118.39|27080.39|27122.45|27084.45|27122.45|27084.45|27118.39|27080.39|10
1620620840000|2021-05-10 04:27:20|27123.68|27085.68|27128.55|27090.55|27128.55|27090.55|27123.68|27085.68|10
1620620850000|2021-05-10 04:27:30|27128.73|27090.73|27132.77|27094.77|27132.77|27094.77|27128.73|27090.73|10
1620620860000|2021-05-10 04:27:40|27131.39|27093.39|27121.96|27083.96|27131.39|27093.39|27121.96|27083.96|10
1620620870000|2021-05-10 04:27:50|27121.43|27083.43|27121.74|27083.74|27123.2|27085.2|27121.43|27083.43|10
1620620880000|2021-05-10 04:28:00|27116.47|27078.47|27097.06|27059.06|27116.47|27078.47|27097.06|27059.06|10
1620620890000|2021-05-10 04:28:10|27096.07|27058.07|27092.03|27054.03|27096.07|27058.07|27090.58|27052.58|10
1620620900000|2021-05-10 04:28:20|27091.77|27053.77|27091.69|27053.69|27091.77|27053.77|27090|27052|10
1620620910000|2021-05-10 04:28:30|27092.23|27054.23|27096.71|27058.71|27096.71|27058.71|27092.23|27054.23|10
1620620920000|2021-05-10 04:28:40|27096.68|27058.68|27099.04|27061.04|27099.04|27061.04|27096.27|27058.27|10
1620620930000|2021-05-10 04:28:50|27100.12|27062.12|27105.79|27067.79|27105.79|27067.79|27100.11|27062.11|10
1620620940000|2021-05-10 04:29:00|27105.22|27067.22|27116.68|27078.68|27117.37|27079.37|27105.02|27067.02|10
1620620950000|2021-05-10 04:29:10|27116.76|27078.76|27116.86|27078.86|27117.76|27079.76|27115.69|27077.69|10
1620620960000|2021-05-10 04:29:20|27117.95|27079.95|27125.82|27087.82|27125.82|27087.82|27117.95|27079.95|10
1620620970000|2021-05-10 04:29:30|27124.65|27086.65|27122.59|27084.59|27124.65|27086.65|27122.59|27084.59|10
1620620980000|2021-05-10 04:29:40|27123.05|27085.05|27121.03|27083.03|27124.59|27086.59|27121.03|27083.03|10
1620620990000|2021-05-10 04:29:50|27121.22|27083.22|27122.81|27084.81|27122.81|27084.81|27120.58|27082.58|10
1620621000000|2021-05-10 04:30:00|27123.6|27085.6|27125.09|27087.09|27125.16|27087.16|27123.57|27085.57|10
1620621010000|2021-05-10 04:30:10|27124.89|27086.89|27120.43|27082.43|27125.42|27087.42|27120.43|27082.43|10
1620621020000|2021-05-10 04:30:20|27120.11|27082.11|27117.33|27079.33|27121.75|27083.75|27117.33|27079.33|10
1620621030000|2021-05-10 04:30:30|27117.19|27079.19|27114.34|27076.34|27117.19|27079.19|27114.34|27076.34|10
1620621040000|2021-05-10 04:30:40|27113.93|27075.93|27109.3|27071.3|27114.27|27076.27|27109.3|27071.3|10
1620621050000|2021-05-10 04:30:50|27109.26|27071.26|27112.37|27074.37|27112.37|27074.37|27108.96|27070.96|10
1620621060000|2021-05-10 04:31:00|27112.85|27074.85|27111.16|27073.16|27112.85|27074.85|27110.05|27072.05|10
1620621070000|2021-05-10 04:31:10|27110.94|27072.94|27114.38|27076.38|27114.38|27076.38|27110.8|27072.8|10
1620621080000|2021-05-10 04:31:20|27112.94|27074.94|27116.6|27078.6|27117.12|27079.12|27112.82|27074.82|10
1620621090000|2021-05-10 04:31:30|27115.48|27077.48|27119.74|27081.74|27119.74|27081.74|27113.73|27075.73|10
1620621100000|2021-05-10 04:31:40|27120.67|27082.67|27123.58|27085.58|27123.58|27085.58|27120.06|27082.06|10
1620621110000|2021-05-10 04:31:50|27125|27087|27127.17|27089.17|27127.17|27089.17|27124.36|27086.36|10
1620621120000|2021-05-10 04:32:00|27126.88|27088.88|27133.12|27095.12|27133.12|27095.12|27126.88|27088.88|10
1620621130000|2021-05-10 04:32:10|27133.91|27095.91|27128.81|27090.81|27133.91|27095.91|27128.81|27090.81|10
1620621140000|2021-05-10 04:32:20|27126.89|27088.89|27123.69|27085.69|27126.89|27088.89|27123.69|27085.69|10
1620621150000|2021-05-10 04:32:30|27124.59|27086.59|27123.3|27085.3|27124.59|27086.59|27119.99|27081.99|10
1620621160000|2021-05-10 04:32:40|27123.35|27085.35|27120.85|27082.85|27123.35|27085.35|27120.85|27082.85|10
1620621170000|2021-05-10 04:32:50|27120.41|27082.41|27120.07|27082.07|27121.62|27083.62|27119.18|27081.18|10
1620621180000|2021-05-10 04:33:00|27119.49|27081.49|27121.35|27083.35|27121.35|27083.35|27119.49|27081.49|10
1620621190000|2021-05-10 04:33:10|27121.2|27083.2|27124.13|27086.13|27124.13|27086.13|27121.2|27083.2|9
1620621200000|2021-05-10 04:33:20|27124.34|27086.34|27127.56|27089.56|27128.75|27090.75|27123.67|27085.67|10
1620621210000|2021-05-10 04:33:30|27126.9|27088.9|27124.92|27086.92|27128.75|27090.75|27124.92|27086.92|10
1620621220000|2021-05-10 04:33:40|27125.43|27087.43|27124.84|27086.84|27126.47|27088.47|27124.67|27086.67|10
1620621230000|2021-05-10 04:33:50|27122.32|27084.32|27117.88|27079.88|27122.32|27084.32|27117.88|27079.88|10
1620621240000|2021-05-10 04:34:00|27118.03|27080.03|27108.36|27070.36|27118.03|27080.03|27108.36|27070.36|9
1620621250000|2021-05-10 04:34:10|27105.67|27067.67|27105.34|27067.34|27108.98|27070.98|27105.06|27067.06|10
1620621260000|2021-05-10 04:34:20|27102.28|27064.28|27098.41|27060.41|27102.28|27064.28|27096.53|27058.53|10
1620621270000|2021-05-10 04:34:30|27099.87|27061.87|27101.2|27063.2|27101.6|27063.6|27099.87|27061.87|10
1620621280000|2021-05-10 04:34:40|27101.08|27063.08|27105.63|27067.63|27105.63|27067.63|27096.66|27058.66|10
1620621290000|2021-05-10 04:34:50|27105.4|27067.4|27118.53|27080.53|27118.53|27080.53|27104.98|27066.98|10
1620621300000|2021-05-10 04:35:00|27121.29|27083.29|27124.12|27086.12|27124.12|27086.12|27121.29|27083.29|10
1620621310000|2021-05-10 04:35:10|27125.22|27087.22|27123.44|27085.44|27126.53|27088.53|27122.29|27084.29|10
1620621320000|2021-05-10 04:35:20|27124.17|27086.17|27122.3|27084.3|27125.12|27087.12|27122.3|27084.3|9
1620621330000|2021-05-10 04:35:30|27122.01|27084.01|27119.06|27081.06|27122.01|27084.01|27118.48|27080.48|10
1620621340000|2021-05-10 04:35:40|27119.52|27081.52|27117.42|27079.42|27120.07|27082.07|27117.42|27079.42|10
1620621350000|2021-05-10 04:35:50|27116.95|27078.95|27118.58|27080.58|27118.58|27080.58|27114.1|27076.1|10
1620621360000|2021-05-10 04:36:00|27120.57|27082.57|27124.44|27086.44|27124.44|27086.44|27120.57|27082.57|10
1620621370000|2021-05-10 04:36:10|27124.56|27086.56|27120.96|27082.96|27125.13|27087.13|27120.96|27082.96|10
1620621380000|2021-05-10 04:36:20|27122.62|27084.62|27119.65|27081.65|27122.62|27084.62|27119.65|27081.65|10
1620621390000|2021-05-10 04:36:30|27120.26|27082.26|27110.99|27072.99|27120.98|27082.98|27109.92|27071.92|10
1620621400000|2021-05-10 04:36:40|27110.38|27072.38|27108.13|27070.13|27112.69|27074.69|27108.13|27070.13|10
1620621410000|2021-05-10 04:36:50|27108.99|27070.99|27110.83|27072.83|27110.83|27072.83|27108.05|27070.05|9
1620621420000|2021-05-10 04:37:00|27110.79|27072.79|27112.92|27074.92|27112.92|27074.92|27110.74|27072.74|10
1620621430000|2021-05-10 04:37:10|27113.13|27075.13|27114.22|27076.22|27116.49|27078.49|27113.13|27075.13|10
1620621440000|2021-05-10 04:37:20|27114.37|27076.37|27113.17|27075.17|27114.37|27076.37|27109.13|27071.13|10
1620621450000|2021-05-10 04:37:30|27113.08|27075.08|27119.48|27081.48|27119.48|27081.48|27113.08|27075.08|10
1620621460000|2021-05-10 04:37:40|27119.43|27081.43|27113.36|27075.36|27119.43|27081.43|27113.08|27075.08|10
1620621470000|2021-05-10 04:37:50|27113.1|27075.1|27115|27077|27115.4|27077.4|27113.1|27075.1|10
1620621480000|2021-05-10 04:38:00|27115.11|27077.11|27107.16|27069.16|27115.11|27077.11|27107.16|27069.16|10
1620621490000|2021-05-10 04:38:10|27104.92|27066.92|27097.76|27059.76|27104.92|27066.92|27097.76|27059.76|10
1620621500000|2021-05-10 04:38:20|27099.64|27061.64|27098.23|27060.23|27102.2|27064.2|27098.23|27060.23|10
1620621510000|2021-05-10 04:38:30|27097.6|27059.6|27089.52|27051.52|27097.6|27059.6|27089.52|27051.52|10
1620621520000|2021-05-10 04:38:40|27088.6|27050.6|27091.34|27053.34|27092.71|27054.71|27088.4|27050.4|10
1620621530000|2021-05-10 04:38:50|27090.73|27052.73|27084.92|27046.92|27090.73|27052.73|27084.92|27046.92|10
1620621540000|2021-05-10 04:39:00|27084.88|27046.88|27087.53|27049.53|27087.53|27049.53|27084.5|27046.5|10
1620621550000|2021-05-10 04:39:10|27087.3|27049.3|27087.06|27049.06|27087.55|27049.55|27086.19|27048.19|10
1620621560000|2021-05-10 04:39:20|27086.59|27048.59|27087.32|27049.32|27087.32|27049.32|27085.67|27047.67|10
1620621570000|2021-05-10 04:39:30|27087.44|27049.44|27086.51|27048.51|27088.25|27050.25|27086.51|27048.51|10
1620621580000|2021-05-10 04:39:40|27087.58|27049.58|27098.97|27060.97|27098.97|27060.97|27087.33|27049.33|10
1620621590000|2021-05-10 04:39:50|27099.12|27061.12|27113.82|27075.82|27113.82|27075.82|27099.12|27061.12|10
1620621600000|2021-05-10 04:40:00|27114.59|27076.59|27123.86|27085.86|27123.86|27085.86|27114.59|27076.59|10
1620621610000|2021-05-10 04:40:10|27123.82|27085.82|27119.19|27081.19|27124.53|27086.53|27118.11|27080.11|10
1620621620000|2021-05-10 04:40:20|27119.82|27081.82|27120.87|27082.87|27121.85|27083.85|27119.82|27081.82|10
1620621630000|2021-05-10 04:40:30|27121.14|27083.14|27120.94|27082.94|27121.47|27083.47|27119.3|27081.3|10
1620621640000|2021-05-10 04:40:40|27121.02|27083.02|27125.51|27087.51|27125.51|27087.51|27121.02|27083.02|10
1620621650000|2021-05-10 04:40:50|27124.4|27086.4|27122.65|27084.65|27126.59|27088.59|27122.65|27084.65|10
1620621660000|2021-05-10 04:41:00|27123.67|27085.67|27126.27|27088.27|27126.42|27088.42|27123.03|27085.03|10
1620621670000|2021-05-10 04:41:10|27125.04|27087.04|27137.36|27099.36|27137.36|27099.36|27125.04|27087.04|10
1620621680000|2021-05-10 04:41:20|27136.98|27098.98|27146.72|27108.72|27146.72|27108.72|27136.98|27098.98|10
1620621690000|2021-05-10 04:41:30|27147.52|27109.52|27150.22|27112.22|27151.27|27113.27|27147.52|27109.52|10
1620621700000|2021-05-10 04:41:40|27148.74|27110.74|27150.28|27112.28|27151.01|27113.01|27144.75|27106.75|10
1620621710000|2021-05-10 04:41:50|27149.35|27111.35|27143.89|27105.89|27149.35|27111.35|27143.17|27105.17|10
1620621720000|2021-05-10 04:42:00|27145.48|27107.48|27149.33|27111.33|27149.33|27111.33|27145.05|27107.05|10
1620621730000|2021-05-10 04:42:10|27149.79|27111.79|27145.14|27107.14|27149.79|27111.79|27143.77|27105.77|10
1620621740000|2021-05-10 04:42:20|27147.64|27109.64|27147.92|27109.92|27150.47|27112.47|27147.64|27109.64|10
1620621750000|2021-05-10 04:42:30|27145.92|27107.92|27140.6|27102.6|27145.92|27107.92|27134.55|27096.55|10
1620621760000|2021-05-10 04:42:40|27140.14|27102.14|27143.48|27105.48|27144.2|27106.2|27140.14|27102.14|10
1620621770000|2021-05-10 04:42:50|27143.71|27105.71|27138.95|27100.95|27143.71|27105.71|27138.64|27100.64|10
1620621780000|2021-05-10 04:43:00|27140.28|27102.28|27145.63|27107.63|27145.63|27107.63|27140.28|27102.28|10
1620621790000|2021-05-10 04:43:10|27146.45|27108.45|27139.27|27101.27|27146.45|27108.45|27139.27|27101.27|10
1620621800000|2021-05-10 04:43:20|27138.67|27100.67|27139.49|27101.49|27139.92|27101.92|27138.23|27100.23|9
1620621810000|2021-05-10 04:43:30|27139.58|27101.58|27139.57|27101.57|27141.25|27103.25|27138.82|27100.82|10
1620621820000|2021-05-10 04:43:40|27139.23|27101.23|27139.46|27101.46|27139.46|27101.46|27137.82|27099.82|10
1620621830000|2021-05-10 04:43:50|27139.71|27101.71|27137.17|27099.17|27140.07|27102.07|27137.17|27099.17|10
1620621840000|2021-05-10 04:44:00|27138.22|27100.22|27142.55|27104.55|27144.36|27106.36|27137.6|27099.6|10
1620621850000|2021-05-10 04:44:10|27141.77|27103.77|27150.82|27112.82|27150.82|27112.82|27141.77|27103.77|10
1620621860000|2021-05-10 04:44:20|27153.85|27115.85|27156.55|27118.55|27156.86|27118.86|27153.8|27115.8|10
1620621870000|2021-05-10 04:44:30|27157.31|27119.31|27148.36|27110.36|27160.26|27122.26|27148.36|27110.36|10
1620621880000|2021-05-10 04:44:40|27147.27|27109.27|27154.82|27116.82|27154.82|27116.82|27147.27|27109.27|10
1620621890000|2021-05-10 04:44:50|27155.86|27117.86|27156.63|27118.63|27156.63|27118.63|27153.99|27115.99|9
1620621900000|2021-05-10 04:45:00|27156.17|27118.17|27150.9|27112.9|27156.9|27118.9|27150.9|27112.9|10
1620621910000|2021-05-10 04:45:10|27150.87|27112.87|27146.17|27108.17|27150.87|27112.87|27145.1|27107.1|10
1620621920000|2021-05-10 04:45:20|27145.15|27107.15|27147.49|27109.49|27148.06|27110.06|27145.15|27107.15|10
1620621930000|2021-05-10 04:45:30|27147.57|27109.57|27146.88|27108.88|27148.57|27110.57|27146.48|27108.48|10
1620621940000|2021-05-10 04:45:40|27147.51|27109.51|27143.56|27105.56|27148.22|27110.22|27143.56|27105.56|10
1620621950000|2021-05-10 04:45:50|27143.39|27105.39|27141.2|27103.2|27143.39|27105.39|27139.26|27101.26|10
1620621960000|2021-05-10 04:46:00|27140.23|27102.23|27132.18|27094.18|27140.23|27102.23|27132.18|27094.18|10
1620621970000|2021-05-10 04:46:10|27129.86|27091.86|27121.51|27083.51|27129.86|27091.86|27121.51|27083.51|10
1620621980000|2021-05-10 04:46:20|27121.07|27083.07|27122.64|27084.64|27122.64|27084.64|27116.8|27078.8|10
1620621990000|2021-05-10 04:46:30|27122.04|27084.04|27116.01|27078.01|27122.04|27084.04|27116.01|27078.01|10
1620622000000|2021-05-10 04:46:40|27114.93|27076.93|27112.24|27074.24|27114.93|27076.93|27112.21|27074.21|10
1620622010000|2021-05-10 04:46:50|27113.29|27075.29|27111.63|27073.63|27116.57|27078.57|27111.63|27073.63|10
1620622020000|2021-05-10 04:47:00|27112.06|27074.06|27115.78|27077.78|27115.88|27077.88|27112.06|27074.06|10
1620622030000|2021-05-10 04:47:10|27114.85|27076.85|27115.42|27077.42|27116.19|27078.19|27114.8|27076.8|10
1620622040000|2021-05-10 04:47:20|27115.62|27077.62|27124.54|27086.54|27124.54|27086.54|27115.62|27077.62|10
1620622050000|2021-05-10 04:47:30|27124.47|27086.47|27123.52|27085.52|27124.71|27086.71|27122.66|27084.66|10
1620622060000|2021-05-10 04:47:40|27123.74|27085.74|27122.78|27084.78|27123.88|27085.88|27122.16|27084.16|10
1620622070000|2021-05-10 04:47:50|27122.58|27084.58|27125.37|27087.37|27125.37|27087.37|27121.98|27083.98|10
1620622080000|2021-05-10 04:48:00|27125.22|27087.22|27122.91|27084.91|27125.45|27087.45|27122.28|27084.28|10
1620622090000|2021-05-10 04:48:10|27122.93|27084.93|27126.44|27088.44|27126.44|27088.44|27122.93|27084.93|10
1620622100000|2021-05-10 04:48:20|27126.45|27088.45|27130.62|27092.62|27130.62|27092.62|27126.45|27088.45|10
1620622110000|2021-05-10 04:48:30|27131|27093|27136.71|27098.71|27136.71|27098.71|27131|27093|10
1620622120000|2021-05-10 04:48:40|27136.06|27098.06|27135.39|27097.39|27136.76|27098.76|27134.63|27096.63|10
1620622130000|2021-05-10 04:48:50|27134.64|27096.64|27133.03|27095.03|27135.44|27097.44|27132.54|27094.54|10
1620622140000|2021-05-10 04:49:00|27132.28|27094.28|27134.38|27096.38|27134.38|27096.38|27132.28|27094.28|9
1620622150000|2021-05-10 04:49:10|27133.83|27095.83|27130.67|27092.67|27133.83|27095.83|27130.67|27092.67|10
1620622160000|2021-05-10 04:49:20|27131.35|27093.35|27134.14|27096.14|27134.44|27096.44|27131.35|27093.35|10
1620622170000|2021-05-10 04:49:30|27134.17|27096.17|27137.47|27099.47|27137.47|27099.47|27134.17|27096.17|10
1620622180000|2021-05-10 04:49:40|27137.75|27099.75|27134.77|27096.77|27139.54|27101.54|27134.77|27096.77|10
1620622190000|2021-05-10 04:49:50|27133.41|27095.41|27135.35|27097.35|27135.58|27097.58|27133.14|27095.14|10
1620622200000|2021-05-10 04:50:00|27135.69|27097.69|27128.15|27090.15|27135.69|27097.69|27128.15|27090.15|10
1620622210000|2021-05-10 04:50:10|27125.79|27087.79|27119.63|27081.63|27125.79|27087.79|27119.63|27081.63|10
1620622220000|2021-05-10 04:50:20|27118.21|27080.21|27113.2|27075.2|27118.21|27080.21|27110.82|27072.82|10
1620622230000|2021-05-10 04:50:30|27113.67|27075.67|27110.84|27072.84|27114.28|27076.28|27109.93|27071.93|10
1620622240000|2021-05-10 04:50:40|27110.97|27072.97|27110.63|27072.63|27112.26|27074.26|27109.36|27071.36|10
1620622250000|2021-05-10 04:50:50|27110.57|27072.57|27108.25|27070.25|27110.57|27072.57|27107.69|27069.69|10
1620622260000|2021-05-10 04:51:00|27109.97|27071.97|27113.16|27075.16|27113.16|27075.16|27109.97|27071.97|10
1620622270000|2021-05-10 04:51:10|27113.7|27075.7|27112.22|27074.22|27113.7|27075.7|27110.52|27072.52|10
1620622280000|2021-05-10 04:51:20|27112.4|27074.4|27113.74|27075.74|27114.87|27076.87|27112.4|27074.4|10
1620622290000|2021-05-10 04:51:30|27113.63|27075.63|27114.5|27076.5|27114.8|27076.8|27113.63|27075.63|10
1620622300000|2021-05-10 04:51:40|27114.28|27076.28|27118.73|27080.73|27118.73|27080.73|27112.38|27074.38|10
1620622310000|2021-05-10 04:51:50|27118.11|27080.11|27117.93|27079.93|27118.69|27080.69|27116.11|27078.11|10
1620622320000|2021-05-10 04:52:00|27119.91|27081.91|27117.52|27079.52|27120.89|27082.89|27117.52|27079.52|10
1620622330000|2021-05-10 04:52:10|27116.79|27078.79|27112.22|27074.22|27118.05|27080.05|27112.22|27074.22|10
1620622340000|2021-05-10 04:52:20|27112.33|27074.33|27108.65|27070.65|27112.33|27074.33|27108.44|27070.44|10
1620622350000|2021-05-10 04:52:30|27108.93|27070.93|27114.67|27076.67|27114.67|27076.67|27108.93|27070.93|10
1620622360000|2021-05-10 04:52:40|27115.07|27077.07|27116.06|27078.06|27116.06|27078.06|27114.63|27076.63|10
1620622370000|2021-05-10 04:52:50|27116.12|27078.12|27119.57|27081.57|27119.57|27081.57|27116.09|27078.09|10
1620622380000|2021-05-10 04:53:00|27117.55|27079.55|27127.05|27089.05|27127.05|27089.05|27116.59|27078.59|10
1620622390000|2021-05-10 04:53:10|27128.39|27090.39|27136.65|27098.65|27136.65|27098.65|27128.39|27090.39|10
1620622400000|2021-05-10 04:53:20|27136.25|27098.25|27133.68|27095.68|27137.63|27099.63|27133.39|27095.39|10
1620622410000|2021-05-10 04:53:30|27133.17|27095.17|27131.96|27093.96|27133.25|27095.25|27131.96|27093.96|10
1620622420000|2021-05-10 04:53:40|27130.99|27092.99|27127.63|27089.63|27130.99|27092.99|27127.63|27089.63|10
1620622430000|2021-05-10 04:53:50|27127.37|27089.37|27130.14|27092.14|27130.46|27092.46|27127.37|27089.37|10
1620622440000|2021-05-10 04:54:00|27131.11|27093.11|27130.54|27092.54|27131.52|27093.52|27130.04|27092.04|10
1620622450000|2021-05-10 04:54:10|27131.74|27093.74|27131|27093|27133.58|27095.58|27131|27093|10
1620622460000|2021-05-10 04:54:20|27130.47|27092.47|27130.15|27092.15|27131.72|27093.72|27130.15|27092.15|10
1620622470000|2021-05-10 04:54:30|27129.73|27091.73|27128.33|27090.33|27129.73|27091.73|27127.41|27089.41|10
1620622480000|2021-05-10 04:54:40|27127.93|27089.93|27127.38|27089.38|27129.71|27091.71|27127.38|27089.38|10
1620622490000|2021-05-10 04:54:50|27126.62|27088.62|27121.79|27083.79|27126.62|27088.62|27121.79|27083.79|10
1620622500000|2021-05-10 04:55:00|27122.15|27084.15|27121.62|27083.62|27122.31|27084.31|27121.3|27083.3|10
1620622510000|2021-05-10 04:55:10|27122.27|27084.27|27120.88|27082.88|27122.33|27084.33|27120.7|27082.7|10
1620622520000|2021-05-10 04:55:20|27121.02|27083.02|27118.46|27080.46|27121.77|27083.77|27118.31|27080.31|10
1620622530000|2021-05-10 04:55:30|27118.74|27080.74|27118.22|27080.22|27118.86|27080.86|27116.13|27078.13|10
1620622540000|2021-05-10 04:55:40|27118.13|27080.13|27120.42|27082.42|27120.84|27082.84|27118.13|27080.13|10
1620622550000|2021-05-10 04:55:50|27120.15|27082.15|27123.31|27085.31|27123.58|27085.58|27120.15|27082.15|10
1620622560000|2021-05-10 04:56:00|27124.18|27086.18|27133.51|27095.51|27133.51|27095.51|27123.7|27085.7|9
1620622570000|2021-05-10 04:56:10|27134.2|27096.2|27136.9|27098.9|27137.56|27099.56|27134.2|27096.2|10
1620622580000|2021-05-10 04:56:20|27137.12|27099.12|27133.91|27095.91|27138.57|27100.57|27133.91|27095.91|10
1620622590000|2021-05-10 04:56:30|27134.23|27096.23|27136.47|27098.47|27136.47|27098.47|27132.61|27094.61|9
1620622600000|2021-05-10 04:56:40|27136.66|27098.66|27136.49|27098.49|27137.07|27099.07|27135.8|27097.8|10
1620622610000|2021-05-10 04:56:50|27136.31|27098.31|27130.99|27092.99|27136.31|27098.31|27130.99|27092.99|10
1620622620000|2021-05-10 04:57:00|27131.03|27093.03|27136.23|27098.23|27136.44|27098.44|27131.03|27093.03|10
1620622630000|2021-05-10 04:57:10|27136.68|27098.68|27145.12|27107.12|27145.12|27107.12|27136.68|27098.68|10
1620622640000|2021-05-10 04:57:20|27146.71|27108.71|27149.31|27111.31|27149.58|27111.58|27146.71|27108.71|10
1620622650000|2021-05-10 04:57:30|27149.51|27111.51|27151.4|27113.4|27151.4|27113.4|27148.92|27110.92|10
1620622660000|2021-05-10 04:57:40|27151.78|27113.78|27152.11|27114.11|27152.11|27114.11|27149.79|27111.79|10
1620622670000|2021-05-10 04:57:50|27151.25|27113.25|27144.91|27106.91|27151.25|27113.25|27144.91|27106.91|10
1620622680000|2021-05-10 04:58:00|27144.59|27106.59|27141.62|27103.62|27144.59|27106.59|27141|27103|10
1620622690000|2021-05-10 04:58:10|27139.72|27101.72|27144.52|27106.52|27145.34|27107.34|27139.72|27101.72|10
1620622700000|2021-05-10 04:58:20|27144.69|27106.69|27151.22|27113.22|27151.22|27113.22|27144.69|27106.69|10
1620622710000|2021-05-10 04:58:30|27153.19|27115.19|27162.05|27124.05|27162.05|27124.05|27153.19|27115.19|10
1620622720000|2021-05-10 04:58:40|27161.8|27123.8|27163.12|27125.12|27163.21|27125.21|27161.8|27123.8|10
1620622730000|2021-05-10 04:58:50|27161.48|27123.48|27161.1|27123.1|27162.17|27124.17|27160.66|27122.66|10
1620622740000|2021-05-10 04:59:00|27160.96|27122.96|27160.22|27122.22|27161.94|27123.94|27160.21|27122.21|10
1620622750000|2021-05-10 04:59:10|27160.65|27122.65|27163.3|27125.3|27163.3|27125.3|27159.89|27121.89|10
1620622760000|2021-05-10 04:59:20|27163.42|27125.42|27163.36|27125.36|27164.14|27126.14|27162.89|27124.89|10
1620622770000|2021-05-10 04:59:30|27163.53|27125.53|27168.97|27130.97|27169.13|27131.13|27163.53|27125.53|10
1620622780000|2021-05-10 04:59:40|27169.7|27131.7|27166.17|27128.17|27169.7|27131.7|27165.94|27127.94|10
1620622790000|2021-05-10 04:59:50|27165.51|27127.51|27164.11|27126.11|27165.51|27127.51|27162.27|27124.27|9
1620622800000|2021-05-10 05:00:00|27164.05|27126.05|27172.38|27134.38|27172.38|27134.38|27164.05|27126.05|10
1620622810000|2021-05-10 05:00:10|27173.12|27135.12|27181.69|27143.69|27181.69|27143.69|27173.12|27135.12|10
1620622820000|2021-05-10 05:00:20|27182.08|27144.08|27195.44|27157.44|27195.44|27157.44|27181.86|27143.86|10
1620622830000|2021-05-10 05:00:30|27195.07|27157.07|27201.89|27163.89|27201.89|27163.89|27195.07|27157.07|10
1620622840000|2021-05-10 05:00:40|27201.52|27163.52|27203.83|27165.83|27206.1|27168.1|27201.52|27163.52|10
1620622850000|2021-05-10 05:00:50|27204.78|27166.78|27207.33|27169.33|27207.33|27169.33|27202.66|27164.66|10
1620622860000|2021-05-10 05:01:00|27207.61|27169.61|27202.13|27164.13|27207.74|27169.74|27202.13|27164.13|10
1620622870000|2021-05-10 05:01:10|27202.67|27164.67|27210.72|27172.72|27210.96|27172.96|27202.67|27164.67|10
1620622880000|2021-05-10 05:01:20|27211.35|27173.35|27216.21|27178.21|27216.88|27178.88|27211.35|27173.35|10
1620622890000|2021-05-10 05:01:30|27216.76|27178.76|27220.43|27182.43|27220.53|27182.53|27216.14|27178.14|10
1620622900000|2021-05-10 05:01:40|27222.11|27184.11|27231.29|27193.29|27231.43|27193.43|27222.11|27184.11|10
1620622910000|2021-05-10 05:01:50|27231.74|27193.74|27237.67|27199.67|27237.67|27199.67|27231.74|27193.74|10
1620622920000|2021-05-10 05:02:00|27238|27200|27236.59|27198.59|27245.32|27207.32|27236.59|27198.59|10
1620622930000|2021-05-10 05:02:10|27236.36|27198.36|27237.06|27199.06|27237.43|27199.43|27235.31|27197.31|10
1620622940000|2021-05-10 05:02:20|27236.38|27198.38|27248.7|27210.7|27248.7|27210.7|27236.14|27198.14|10
1620622950000|2021-05-10 05:02:30|27249.4|27211.4|27238.14|27200.14|27250.81|27212.81|27237.12|27199.12|10
1620622960000|2021-05-10 05:02:40|27240.09|27202.09|27233.37|27195.37|27240.09|27202.09|27233.37|27195.37|10
1620622970000|2021-05-10 05:02:50|27232.39|27194.39|27232.45|27194.45|27232.45|27194.45|27230.43|27192.43|10
1620622980000|2021-05-10 05:03:00|27232.56|27194.56|27225.76|27187.76|27232.56|27194.56|27225.71|27187.71|10
1620622990000|2021-05-10 05:03:10|27226.57|27188.57|27231.2|27193.2|27231.2|27193.2|27226.13|27188.13|10
1620623000000|2021-05-10 05:03:20|27230.49|27192.49|27239.87|27201.87|27239.87|27201.87|27230.49|27192.49|10
1620623010000|2021-05-10 05:03:30|27239.58|27201.58|27254.36|27216.36|27254.36|27216.36|27239.58|27201.58|10
1620623020000|2021-05-10 05:03:40|27255.9|27217.9|27262.5|27224.5|27262.5|27224.5|27255.9|27217.9|10
1620623030000|2021-05-10 05:03:50|27263.82|27225.82|27262.58|27224.58|27268.92|27230.92|27262.11|27224.11|10
1620623040000|2021-05-10 05:04:00|27265.76|27227.76|27266.66|27228.66|27269.02|27231.02|27265.76|27227.76|10
1620623050000|2021-05-10 05:04:10|27268.15|27230.15|27267.22|27229.22|27268.15|27230.15|27266.52|27228.52|10
1620623060000|2021-05-10 05:04:20|27267.28|27229.28|27272.48|27234.48|27273.9|27235.9|27264.68|27226.68|10
1620623070000|2021-05-10 05:04:30|27272.06|27234.06|27279.48|27241.48|27280.1|27242.1|27272.06|27234.06|10
1620623080000|2021-05-10 05:04:40|27277.84|27239.84|27273.02|27235.02|27277.84|27239.84|27273.02|27235.02|10
1620623090000|2021-05-10 05:04:50|27271.67|27233.67|27265.97|27227.97|27274.13|27236.13|27265.97|27227.97|10
1620623100000|2021-05-10 05:05:00|27266.72|27228.72|27262.73|27224.73|27273.46|27235.46|27262.73|27224.73|10
1620623110000|2021-05-10 05:05:10|27262.84|27224.84|27268.47|27230.47|27269.31|27231.31|27262.84|27224.84|10
1620623120000|2021-05-10 05:05:20|27267.58|27229.58|27265.84|27227.84|27268.36|27230.36|27265.46|27227.46|10
1620623130000|2021-05-10 05:05:30|27264.19|27226.19|27268.05|27230.05|27269.6|27231.6|27264.19|27226.19|10
1620623140000|2021-05-10 05:05:40|27267.49|27229.49|27263.36|27225.36|27267.49|27229.49|27263.36|27225.36|10
1620623150000|2021-05-10 05:05:50|27262.42|27224.42|27260.98|27222.98|27262.42|27224.42|27255.81|27217.81|10
1620623160000|2021-05-10 05:06:00|27260.29|27222.29|27260.7|27222.7|27262.85|27224.85|27256.5|27218.5|10
1620623170000|2021-05-10 05:06:10|27258.85|27220.85|27254.97|27216.97|27258.85|27220.85|27254.84|27216.84|10
1620623180000|2021-05-10 05:06:20|27253.34|27215.34|27250.21|27212.21|27253.34|27215.34|27248.27|27210.27|10
1620623190000|2021-05-10 05:06:30|27250.5|27212.5|27256.75|27218.75|27257.01|27219.01|27250.5|27212.5|10
1620623200000|2021-05-10 05:06:40|27256.65|27218.65|27265.25|27227.25|27265.25|27227.25|27256.65|27218.65|10
1620623210000|2021-05-10 05:06:50|27265.11|27227.11|27265.86|27227.86|27266.61|27228.61|27265.1|27227.1|10
1620623220000|2021-05-10 05:07:00|27266.21|27228.21|27286.91|27248.91|27286.91|27248.91|27265.18|27227.18|10
1620623230000|2021-05-10 05:07:10|27291.38|27253.38|27297.98|27259.98|27298.02|27260.02|27291.38|27253.38|10
1620623240000|2021-05-10 05:07:20|27296.45|27258.45|27305.8|27267.8|27306.4|27268.4|27296.45|27258.45|10
1620623250000|2021-05-10 05:07:30|27304.39|27266.39|27304.33|27266.33|27305.76|27267.76|27303.77|27265.77|10
1620623260000|2021-05-10 05:07:40|27304.65|27266.65|27306.16|27268.16|27306.16|27268.16|27303.71|27265.71|10
1620623270000|2021-05-10 05:07:50|27306.74|27268.74|27298.97|27260.97|27306.76|27268.76|27295.74|27257.74|10
1620623280000|2021-05-10 05:08:00|27298.87|27260.87|27300.88|27262.88|27301.02|27263.02|27295.46|27257.46|10
1620623290000|2021-05-10 05:08:10|27298.62|27260.62|27295.33|27257.33|27298.62|27260.62|27294.5|27256.5|10
1620623300000|2021-05-10 05:08:20|27296.9|27258.9|27297.93|27259.93|27299.45|27261.45|27295.93|27257.93|10
1620623310000|2021-05-10 05:08:30|27298.34|27260.34|27295.14|27257.14|27298.34|27260.34|27295.14|27257.14|10
1620623320000|2021-05-10 05:08:40|27295.56|27257.56|27293.91|27255.91|27295.56|27257.56|27293.89|27255.89|10
1620623330000|2021-05-10 05:08:50|27294.89|27256.89|27294.71|27256.71|27294.89|27256.89|27292.93|27254.93|10
1620623340000|2021-05-10 05:09:00|27294.65|27256.65|27284.27|27246.27|27294.65|27256.65|27284.27|27246.27|10
1620623350000|2021-05-10 05:09:10|27280.91|27242.91|27284.32|27246.32|27285.53|27247.53|27280.91|27242.91|10
1620623360000|2021-05-10 05:09:20|27284.43|27246.43|27279.9|27241.9|27284.59|27246.59|27279.9|27241.9|10
1620623370000|2021-05-10 05:09:30|27278.62|27240.62|27281.37|27243.37|27283.95|27245.95|27278.23|27240.23|10
1620623380000|2021-05-10 05:09:40|27282.07|27244.07|27282.13|27244.13|27284.2|27246.2|27282.07|27244.07|10
1620623390000|2021-05-10 05:09:50|27282.53|27244.53|27281.28|27243.28|27282.99|27244.99|27280.64|27242.64|9
1620623400000|2021-05-10 05:10:00|27280.69|27242.69|27288.4|27250.4|27288.78|27250.78|27280.12|27242.12|10
1620623410000|2021-05-10 05:10:10|27288.04|27250.04|27291.3|27253.3|27291.3|27253.3|27287.18|27249.18|10
1620623420000|2021-05-10 05:10:20|27289.97|27251.97|27284.83|27246.83|27290.2|27252.2|27284.55|27246.55|10
1620623430000|2021-05-10 05:10:30|27283.89|27245.89|27279.87|27241.87|27283.89|27245.89|27279.3|27241.3|10
1620623440000|2021-05-10 05:10:40|27279.63|27241.63|27272.39|27234.39|27279.63|27241.63|27271.84|27233.84|10
1620623450000|2021-05-10 05:10:50|27273|27235|27277.24|27239.24|27278.75|27240.75|27273|27235|10
1620623460000|2021-05-10 05:11:00|27276.94|27238.94|27285.19|27247.19|27285.19|27247.19|27276.94|27238.94|10
1620623470000|2021-05-10 05:11:10|27284.95|27246.95|27284.07|27246.07|27286.61|27248.61|27282.95|27244.95|10
1620623480000|2021-05-10 05:11:20|27284.28|27246.28|27281.39|27243.39|27287.08|27249.08|27281.39|27243.39|9
1620623490000|2021-05-10 05:11:30|27280.47|27242.47|27270.8|27232.8|27280.68|27242.68|27270.8|27232.8|10
1620623500000|2021-05-10 05:11:40|27269.91|27231.91|27268.28|27230.28|27270.16|27232.16|27268.26|27230.26|10
1620623510000|2021-05-10 05:11:50|27268.82|27230.82|27269.05|27231.05|27269.05|27231.05|27267.85|27229.85|10
1620623520000|2021-05-10 05:12:00|27269.78|27231.78|27263.67|27225.67|27269.78|27231.78|27263.67|27225.67|10
1620623530000|2021-05-10 05:12:10|27263.99|27225.99|27271.19|27233.19|27271.19|27233.19|27263.99|27225.99|9
1620623540000|2021-05-10 05:12:20|27272.22|27234.22|27270.06|27232.06|27274.5|27236.5|27268.07|27230.07|10
1620623550000|2021-05-10 05:12:30|27271.94|27233.94|27266.63|27228.63|27274.63|27236.63|27266.63|27228.63|10
1620623560000|2021-05-10 05:12:40|27265.48|27227.48|27265.76|27227.76|27266.29|27228.29|27262.35|27224.35|10
1620623570000|2021-05-10 05:12:50|27265.62|27227.62|27268.71|27230.71|27268.71|27230.71|27265.62|27227.62|10
1620623580000|2021-05-10 05:13:00|27270.19|27232.19|27267.27|27229.27|27272.04|27234.04|27267.27|27229.27|10
1620623590000|2021-05-10 05:13:10|27266.9|27228.9|27259.56|27221.56|27266.9|27228.9|27259.56|27221.56|10
1620623600000|2021-05-10 05:13:20|27259.49|27221.49|27256.02|27218.02|27260.29|27222.29|27256.02|27218.02|10
1620623610000|2021-05-10 05:13:30|27254.78|27216.78|27246.56|27208.56|27254.78|27216.78|27246.56|27208.56|10
1620623620000|2021-05-10 05:13:40|27246.54|27208.54|27245.18|27207.18|27247.69|27209.69|27244.72|27206.72|10
1620623630000|2021-05-10 05:13:50|27244.63|27206.63|27236.23|27198.23|27244.63|27206.63|27236.23|27198.23|10
1620623640000|2021-05-10 05:14:00|27236.42|27198.42|27237.2|27199.2|27237.2|27199.2|27235.23|27197.23|9
1620623650000|2021-05-10 05:14:10|27237.72|27199.72|27235.35|27197.35|27237.72|27199.72|27234.7|27196.7|10
1620623660000|2021-05-10 05:14:20|27236.29|27198.29|27246.66|27208.66|27246.66|27208.66|27236.29|27198.29|10
1620623670000|2021-05-10 05:14:30|27247.2|27209.2|27251.9|27213.9|27251.9|27213.9|27246.12|27208.12|10
1620623680000|2021-05-10 05:14:40|27250.62|27212.62|27243.64|27205.64|27250.62|27212.62|27243.64|27205.64|10
1620623690000|2021-05-10 05:14:50|27242.89|27204.89|27239.07|27201.07|27242.89|27204.89|27238.49|27200.49|8
1620623700000|2021-05-10 05:15:00|27241.97|27203.97|27242.8|27204.8|27242.8|27204.8|27240.35|27202.35|10
1620623710000|2021-05-10 05:15:10|27239.82|27201.82|27239.67|27201.67|27239.93|27201.93|27238.19|27200.19|10
1620623720000|2021-05-10 05:15:20|27238.4|27200.4|27230.77|27192.77|27238.72|27200.72|27230.1|27192.1|10
1620623730000|2021-05-10 05:15:30|27230.73|27192.73|27225.14|27187.14|27230.78|27192.78|27225.14|27187.14|10
1620623740000|2021-05-10 05:15:40|27224.36|27186.36|27218.2|27180.2|27224.36|27186.36|27218.2|27180.2|10
1620623750000|2021-05-10 05:15:50|27218.78|27180.78|27227.16|27189.16|27227.16|27189.16|27218.63|27180.63|10
1620623760000|2021-05-10 05:16:00|27226.66|27188.66|27232.1|27194.1|27232.1|27194.1|27226.66|27188.66|9
1620623770000|2021-05-10 05:16:10|27231.45|27193.45|27228.21|27190.21|27232.61|27194.61|27227.97|27189.97|10
1620623780000|2021-05-10 05:16:20|27228.4|27190.4|27223|27185|27229.36|27191.36|27223|27185|10
1620623790000|2021-05-10 05:16:30|27222.18|27184.18|27218.13|27180.13|27222.83|27184.83|27218.13|27180.13|9
1620623800000|2021-05-10 05:16:40|27217.27|27179.27|27212.48|27174.48|27217.27|27179.27|27212.2|27174.2|10
1620623810000|2021-05-10 05:16:50|27213.56|27175.56|27215.53|27177.53|27217.84|27179.84|27213.56|27175.56|10
1620623820000|2021-05-10 05:17:00|27215.22|27177.22|27214.27|27176.27|27215.22|27177.22|27213.72|27175.72|10
1620623830000|2021-05-10 05:17:10|27213.9|27175.9|27216.17|27178.17|27216.87|27178.87|27213.9|27175.9|10
1620623840000|2021-05-10 05:17:20|27216.04|27178.04|27219.55|27181.55|27219.55|27181.55|27215.67|27177.67|10
1620623850000|2021-05-10 05:17:30|27218.43|27180.43|27213.55|27175.55|27218.43|27180.43|27213.55|27175.55|10
1620623860000|2021-05-10 05:17:40|27213.04|27175.04|27210.6|27172.6|27213.04|27175.04|27210.6|27172.6|10
1620623870000|2021-05-10 05:17:50|27209.46|27171.46|27210.96|27172.96|27211.29|27173.29|27209.04|27171.04|9
1620623880000|2021-05-10 05:18:00|27211.6|27173.6|27207.12|27169.12|27211.6|27173.6|27207.12|27169.12|10
1620623890000|2021-05-10 05:18:10|27206.74|27168.74|27209.96|27171.96|27209.96|27171.96|27205.23|27167.23|10
1620623900000|2021-05-10 05:18:20|27209.25|27171.25|27212.24|27174.24|27212.26|27174.26|27207.38|27169.38|10
1620623910000|2021-05-10 05:18:30|27211.99|27173.99|27217.32|27179.32|27217.32|27179.32|27211.99|27173.99|10
1620623920000|2021-05-10 05:18:40|27218.7|27180.7|27221.98|27183.98|27222.01|27184.01|27218.7|27180.7|10
1620623930000|2021-05-10 05:18:50|27222.34|27184.34|27225.01|27187.01|27225.01|27187.01|27220.9|27182.9|10
1620623940000|2021-05-10 05:19:00|27224.53|27186.53|27220.61|27182.61|27225.52|27187.52|27220.61|27182.61|9
1620623950000|2021-05-10 05:19:10|27221.56|27183.56|27214.07|27176.07|27221.56|27183.56|27214.07|27176.07|10
1620623960000|2021-05-10 05:19:20|27213.49|27175.49|27210.75|27172.75|27213.49|27175.49|27207.91|27169.91|10
1620623970000|2021-05-10 05:19:30|27210.58|27172.58|27201.41|27163.41|27210.77|27172.77|27200.96|27162.96|10
1620623980000|2021-05-10 05:19:40|27199.65|27161.65|27197.65|27159.65|27200.34|27162.34|27193.56|27155.56|10
1620623990000|2021-05-10 05:19:50|27194.38|27156.38|27182.06|27144.06|27194.38|27156.38|27182.06|27144.06|10
1620624000000|2021-05-10 05:20:00|27181.84|27143.84|27172.96|27134.96|27181.84|27143.84|27172.96|27134.96|10
1620624010000|2021-05-10 05:20:10|27172.86|27134.86|27169.55|27131.55|27173.69|27135.69|27169.55|27131.55|10
1620624020000|2021-05-10 05:20:20|27168.26|27130.26|27161.7|27123.7|27168.26|27130.26|27161.67|27123.67|10
1620624030000|2021-05-10 05:20:30|27161.58|27123.58|27157.69|27119.69|27161.77|27123.77|27155.42|27117.42|10
1620624040000|2021-05-10 05:20:40|27158.02|27120.02|27159.97|27121.97|27163.04|27125.04|27156.92|27118.92|10
1620624050000|2021-05-10 05:20:50|27160.46|27122.46|27152.29|27114.29|27160.46|27122.46|27152.29|27114.29|10
1620624060000|2021-05-10 05:21:00|27152.45|27114.45|27149.9|27111.9|27152.95|27114.95|27149.9|27111.9|10
1620624070000|2021-05-10 05:21:10|27149.63|27111.63|27145.41|27107.41|27149.63|27111.63|27145.13|27107.13|10
1620624080000|2021-05-10 05:21:20|27145.78|27107.78|27133.91|27095.91|27145.78|27107.78|27133.91|27095.91|10
1620624090000|2021-05-10 05:21:30|27132.25|27094.25|27128.2|27090.2|27132.25|27094.25|27128.2|27090.2|10
1620624100000|2021-05-10 05:21:40|27128.26|27090.26|27120.17|27082.17|27128.26|27090.26|27118.48|27080.48|10
1620624110000|2021-05-10 05:21:50|27119.5|27081.5|27123.57|27085.57|27123.57|27085.57|27118.16|27080.16|10
1620624120000|2021-05-10 05:22:00|27124.39|27086.39|27132.12|27094.12|27132.12|27094.12|27123.89|27085.89|9
1620624130000|2021-05-10 05:22:10|27131.61|27093.61|27127.46|27089.46|27131.61|27093.61|27127.25|27089.25|10
1620624140000|2021-05-10 05:22:20|27128.48|27090.48|27132.27|27094.27|27132.27|27094.27|27127.43|27089.43|10
1620624150000|2021-05-10 05:22:30|27132.16|27094.16|27133|27095|27133.16|27095.16|27131.4|27093.4|10
1620624160000|2021-05-10 05:22:40|27133.76|27095.76|27132.5|27094.5|27133.79|27095.79|27132.01|27094.01|10
1620624170000|2021-05-10 05:22:50|27131.51|27093.51|27126.68|27088.68|27131.51|27093.51|27126.68|27088.68|9
1620624180000|2021-05-10 05:23:00|27124.38|27086.38|27110.41|27072.41|27124.38|27086.38|27110.41|27072.41|10
1620624190000|2021-05-10 05:23:10|27110.31|27072.31|27102.46|27064.46|27110.31|27072.31|27102.46|27064.46|10
1620624200000|2021-05-10 05:23:20|27101.87|27063.87|27084.18|27046.18|27101.87|27063.87|27083.1|27045.1|10
1620624210000|2021-05-10 05:23:30|27084.66|27046.66|27044.88|27006.88|27084.66|27046.66|27044.88|27006.88|10
1620624220000|2021-05-10 05:23:40|27043.81|27005.81|27036.33|26998.33|27043.81|27005.81|27036.33|26998.33|10
1620624230000|2021-05-10 05:23:50|27039.95|27001.95|27020.98|26982.98|27040.25|27002.25|27020.98|26982.98|10
1620624240000|2021-05-10 05:24:00|27020.79|26982.79|26994.67|26956.67|27020.79|26982.79|26994.67|26956.67|10
1620624250000|2021-05-10 05:24:10|26992.12|26954.12|26973.38|26935.38|26992.12|26954.12|26973.38|26935.38|10
1620624260000|2021-05-10 05:24:20|26973.59|26935.59|26980.32|26942.32|26980.32|26942.32|26973.59|26935.59|10
1620624270000|2021-05-10 05:24:30|26984.91|26946.91|27019.3|26981.3|27019.3|26981.3|26984.91|26946.91|10
1620624280000|2021-05-10 05:24:40|27021.66|26983.66|27005.61|26967.61|27024.72|26986.72|27005.61|26967.61|10
1620624290000|2021-05-10 05:24:50|27000.75|26962.75|27009.47|26971.47|27012.13|26974.13|27000.75|26962.75|10
1620624300000|2021-05-10 05:25:00|27008.46|26970.46|26999.78|26961.78|27008.46|26970.46|26999.78|26961.78|9
1620624310000|2021-05-10 05:25:10|27000.69|26962.69|27005.96|26967.96|27006.63|26968.63|26999.83|26961.83|10
1620624320000|2021-05-10 05:25:20|27006.83|26968.83|27016.15|26978.15|27016.15|26978.15|27006.83|26968.83|10
1620624330000|2021-05-10 05:25:30|27016.33|26978.33|27034.84|26996.84|27034.84|26996.84|27016.33|26978.33|10
1620624340000|2021-05-10 05:25:40|27035.46|26997.46|27036.9|26998.9|27037.68|26999.68|27035.44|26997.44|10
1620624350000|2021-05-10 05:25:50|27036.76|26998.76|27041.87|27003.87|27042.21|27004.21|27034.89|26996.89|10
1620624360000|2021-05-10 05:26:00|27041.75|27003.75|27040.16|27002.16|27042.92|27004.92|27039.95|27001.95|10
1620624370000|2021-05-10 05:26:10|27039.99|27001.99|27041.47|27003.47|27041.47|27003.47|27039.05|27001.05|10
1620624380000|2021-05-10 05:26:20|27040.77|27002.77|27048.5|27010.5|27048.5|27010.5|27040.77|27002.77|10
1620624390000|2021-05-10 05:26:30|27048.61|27010.61|27043.85|27005.85|27049.62|27011.62|27043.85|27005.85|10
1620624400000|2021-05-10 05:26:40|27043.26|27005.26|27045.17|27007.17|27045.96|27007.96|27042.95|27004.95|10
1620624410000|2021-05-10 05:26:50|27046|27008|27048.3|27010.3|27049.81|27011.81|27046|27008|9
1620624420000|2021-05-10 05:27:00|27049.38|27011.38|27058.06|27020.06|27058.06|27020.06|27049.38|27011.38|10
1620624430000|2021-05-10 05:27:10|27058.89|27020.89|27076.86|27038.86|27077|27039|27058.89|27020.89|10
1620624440000|2021-05-10 05:27:20|27076.54|27038.54|27079.06|27041.06|27079.26|27041.26|27073.11|27035.11|10
1620624450000|2021-05-10 05:27:30|27079.63|27041.63|27088.26|27050.26|27088.26|27050.26|27079.41|27041.41|10
1620624460000|2021-05-10 05:27:40|27088.74|27050.74|27082.24|27044.24|27088.74|27050.74|27081.42|27043.42|10
1620624470000|2021-05-10 05:27:50|27082.36|27044.36|27085.6|27047.6|27085.95|27047.95|27081.83|27043.83|10
1620624480000|2021-05-10 05:28:00|27085.25|27047.25|27096.24|27058.24|27096.24|27058.24|27084.15|27046.15|10
1620624490000|2021-05-10 05:28:10|27095.88|27057.88|27088.03|27050.03|27095.88|27057.88|27088.03|27050.03|10
1620624500000|2021-05-10 05:28:20|27087.47|27049.47|27082.97|27044.97|27090.13|27052.13|27082.97|27044.97|10
1620624510000|2021-05-10 05:28:30|27081.74|27043.74|27078.73|27040.73|27081.74|27043.74|27077.12|27039.12|10
1620624520000|2021-05-10 05:28:40|27079.72|27041.72|27082.37|27044.37|27082.79|27044.79|27079.72|27041.72|10
1620624530000|2021-05-10 05:28:50|27084.24|27046.24|27084.83|27046.83|27088.58|27050.58|27084.24|27046.24|10
1620624540000|2021-05-10 05:29:00|27084.64|27046.64|27078.51|27040.51|27084.64|27046.64|27077.84|27039.84|10
1620624550000|2021-05-10 05:29:10|27076.94|27038.94|27075.02|27037.02|27076.99|27038.99|27073.24|27035.24|10
1620624560000|2021-05-10 05:29:20|27077.05|27039.05|27070.26|27032.26|27078.52|27040.52|27070.26|27032.26|10
1620624570000|2021-05-10 05:29:30|27069.82|27031.82|27066.42|27028.42|27069.82|27031.82|27064.9|27026.9|10
1620624580000|2021-05-10 05:29:40|27066.66|27028.66|27068.22|27030.22|27068.22|27030.22|27065.44|27027.44|10
1620624590000|2021-05-10 05:29:50|27070.17|27032.17|27073|27035|27073.6|27035.6|27070.17|27032.17|10
1620624600000|2021-05-10 05:30:00|27073.77|27035.77|27073.63|27035.63|27074.56|27036.56|27073.14|27035.14|10
1620624610000|2021-05-10 05:30:10|27073.44|27035.44|27082.54|27044.54|27082.54|27044.54|27073.06|27035.06|10
1620624620000|2021-05-10 05:30:20|27081.86|27043.86|27083.64|27045.64|27083.64|27045.64|27081.07|27043.07|10
1620624630000|2021-05-10 05:30:30|27082.16|27044.16|27092.22|27054.22|27092.22|27054.22|27082.16|27044.16|10
1620624640000|2021-05-10 05:30:40|27092.58|27054.58|27102.82|27064.82|27102.82|27064.82|27092.58|27054.58|10
1620624650000|2021-05-10 05:30:50|27103.94|27065.94|27107.21|27069.21|27108.4|27070.4|27103.94|27065.94|10
1620624660000|2021-05-10 05:31:00|27107.56|27069.56|27112.52|27074.52|27112.52|27074.52|27107.56|27069.56|9
1620624670000|2021-05-10 05:31:10|27114.89|27076.89|27116.72|27078.72|27116.72|27078.72|27114.18|27076.18|10
1620624680000|2021-05-10 05:31:20|27117.37|27079.37|27128.12|27090.12|27128.12|27090.12|27117.37|27079.37|10
1620624690000|2021-05-10 05:31:30|27129.48|27091.48|27132.32|27094.32|27133.81|27095.81|27129.48|27091.48|10
1620624700000|2021-05-10 05:31:40|27132.49|27094.49|27132.23|27094.23|27133.41|27095.41|27132.23|27094.23|10
1620624710000|2021-05-10 05:31:50|27131.86|27093.86|27130.53|27092.53|27133.35|27095.35|27130.53|27092.53|10
1620624720000|2021-05-10 05:32:00|27129.67|27091.67|27134.53|27096.53|27134.53|27096.53|27128.53|27090.53|10
1620624730000|2021-05-10 05:32:10|27135.09|27097.09|27137.32|27099.32|27137.68|27099.68|27135.09|27097.09|10
1620624740000|2021-05-10 05:32:20|27137.53|27099.53|27135.89|27097.89|27137.82|27099.82|27135.89|27097.89|10
1620624750000|2021-05-10 05:32:30|27136.17|27098.17|27130|27092|27136.17|27098.17|27129.29|27091.29|10
1620624760000|2021-05-10 05:32:40|27128.69|27090.69|27129.58|27091.58|27130.35|27092.35|27128.35|27090.35|10
1620624770000|2021-05-10 05:32:50|27128.99|27090.99|27127.41|27089.41|27129.91|27091.91|27127.41|27089.41|10
1620624780000|2021-05-10 05:33:00|27127.61|27089.61|27125.29|27087.29|27129.02|27091.02|27125.29|27087.29|10
1620624790000|2021-05-10 05:33:10|27124.53|27086.53|27116.24|27078.24|27124.53|27086.53|27116.24|27078.24|10
1620624800000|2021-05-10 05:33:20|27116.46|27078.46|27103.35|27065.35|27116.46|27078.46|27103.35|27065.35|10
1620624810000|2021-05-10 05:33:30|27105.93|27067.93|27094.76|27056.76|27105.93|27067.93|27094.76|27056.76|10
1620624820000|2021-05-10 05:33:40|27090.61|27052.61|27078.61|27040.61|27090.61|27052.61|27078.4|27040.4|10
1620624830000|2021-05-10 05:33:50|27078.56|27040.56|27071.07|27033.07|27078.56|27040.56|27069.76|27031.76|10
1620624840000|2021-05-10 05:34:00|27069.46|27031.46|27061.48|27023.48|27069.46|27031.46|27061.48|27023.48|10
1620624850000|2021-05-10 05:34:10|27061.15|27023.15|27057.14|27019.14|27061.15|27023.15|27055.08|27017.08|10
1620624860000|2021-05-10 05:34:20|27057.34|27019.34|27058.47|27020.47|27058.47|27020.47|27052.94|27014.94|10
1620624870000|2021-05-10 05:34:30|27060.68|27022.68|27065.43|27027.43|27065.43|27027.43|27060.68|27022.68|10
1620624880000|2021-05-10 05:34:40|27065.08|27027.08|27058.73|27020.73|27065.08|27027.08|27058.73|27020.73|10
1620624890000|2021-05-10 05:34:50|27057.38|27019.38|27038.09|27000.09|27057.38|27019.38|27038.09|27000.09|10
1620624900000|2021-05-10 05:35:00|27037.46|26999.46|27019.96|26981.96|27037.46|26999.46|27019.96|26981.96|10
1620624910000|2021-05-10 05:35:10|27016.5|26978.5|27021.13|26983.13|27021.13|26983.13|27010.01|26972.01|10
1620624920000|2021-05-10 05:35:20|27021.65|26983.65|27029.43|26991.43|27029.43|26991.43|27021.65|26983.65|10
1620624930000|2021-05-10 05:35:30|27032.26|26994.26|27043.99|27005.99|27043.99|27005.99|27032.26|26994.26|10
1620624940000|2021-05-10 05:35:40|27045.6|27007.6|27051.16|27013.16|27051.22|27013.22|27045.6|27007.6|10
1620624950000|2021-05-10 05:35:50|27050.95|27012.95|27054.99|27016.99|27055.6|27017.6|27050.56|27012.56|10
1620624960000|2021-05-10 05:36:00|27056.77|27018.77|27069.41|27031.41|27069.41|27031.41|27056.77|27018.77|10
1620624970000|2021-05-10 05:36:10|27069.06|27031.06|27063.83|27025.83|27069.41|27031.41|27063.83|27025.83|10
1620624980000|2021-05-10 05:36:20|27062.1|27024.1|27053.9|27015.9|27062.1|27024.1|27053.9|27015.9|10
1620624990000|2021-05-10 05:36:30|27054.38|27016.38|27060.81|27022.81|27060.81|27022.81|27054.38|27016.38|10
1620625000000|2021-05-10 05:36:40|27061.07|27023.07|27054.38|27016.38|27061.07|27023.07|27054.36|27016.36|10
1620625010000|2021-05-10 05:36:50|27053.07|27015.07|27043.13|27005.13|27053.07|27015.07|27043.13|27005.13|10
1620625020000|2021-05-10 05:37:00|27042.54|27004.54|27039.08|27001.08|27042.54|27004.54|27038.75|27000.75|10
1620625030000|2021-05-10 05:37:10|27038.6|27000.6|27019.72|26981.72|27038.6|27000.6|27019.72|26981.72|10
1620625040000|2021-05-10 05:37:20|27017.04|26979.04|27002.87|26964.87|27017.04|26979.04|27002.87|26964.87|10
1620625050000|2021-05-10 05:37:30|27003.16|26965.16|27006.85|26968.85|27006.85|26968.85|27002.27|26964.27|10
1620625060000|2021-05-10 05:37:40|27006.96|26968.96|27008.6|26970.6|27008.81|26970.81|27004.19|26966.19|10
1620625070000|2021-05-10 05:37:50|27008.21|26970.21|27013.41|26975.41|27016.01|26978.01|27008.21|26970.21|10
1620625080000|2021-05-10 05:38:00|27013.31|26975.31|27020.42|26982.42|27020.42|26982.42|27013.31|26975.31|10
1620625090000|2021-05-10 05:38:10|27021.43|26983.43|27028.54|26990.54|27028.54|26990.54|27021.43|26983.43|10
1620625100000|2021-05-10 05:38:20|27029.34|26991.34|27026.13|26988.13|27029.87|26991.87|27025.7|26987.7|10
1620625110000|2021-05-10 05:38:30|27025.26|26987.26|27023.62|26985.62|27027.13|26989.13|27023.62|26985.62|10
1620625120000|2021-05-10 05:38:40|27023.63|26985.63|27025.87|26987.87|27025.9|26987.9|27023.36|26985.36|10
1620625130000|2021-05-10 05:38:50|27026.32|26988.32|27026.55|26988.55|27027.3|26989.3|27025.19|26987.19|10
1620625140000|2021-05-10 05:39:00|27027.07|26989.07|27030.65|26992.65|27031.15|26993.15|27026.99|26988.99|10
1620625150000|2021-05-10 05:39:10|27030.21|26992.21|27026.03|26988.03|27030.62|26992.62|27026.03|26988.03|10
1620625160000|2021-05-10 05:39:20|27025.91|26987.91|27020.38|26982.38|27026.1|26988.1|27020.38|26982.38|10
1620625170000|2021-05-10 05:39:30|27019.4|26981.4|27019.16|26981.16|27022.51|26984.51|27019.16|26981.16|10
1620625180000|2021-05-10 05:39:40|27017.84|26979.84|27010.31|26972.31|27017.84|26979.84|27009.81|26971.81|10
1620625190000|2021-05-10 05:39:50|27007.99|26969.99|27007.78|26969.78|27009.05|26971.05|27006.78|26968.78|10
1620625200000|2021-05-10 05:40:00|27007.5|26969.5|27004.22|26966.22|27007.5|26969.5|27003.76|26965.76|10
1620625210000|2021-05-10 05:40:10|27004.2|26966.2|27001.95|26963.95|27004.2|26966.2|27000.5|26962.5|10
1620625220000|2021-05-10 05:40:20|27002.26|26964.26|27009.67|26971.67|27009.67|26971.67|27000.61|26962.61|10
1620625230000|2021-05-10 05:40:30|27009.87|26971.87|27016.65|26978.65|27016.65|26978.65|27009.87|26971.87|10
1620625240000|2021-05-10 05:40:40|27015.89|26977.89|27019.66|26981.66|27020.62|26982.62|27015.54|26977.54|10
1620625250000|2021-05-10 05:40:50|27020.44|26982.44|27023.57|26985.57|27023.57|26985.57|27020.44|26982.44|10
1620625260000|2021-05-10 05:41:00|27024.48|26986.48|27030.43|26992.43|27030.43|26992.43|27024.07|26986.07|10
1620625270000|2021-05-10 05:41:10|27031.23|26993.23|27032.22|26994.22|27032.65|26994.65|27031.23|26993.23|10
1620625280000|2021-05-10 05:41:20|27032.58|26994.58|27034.49|26996.49|27034.49|26996.49|27032.16|26994.16|10
1620625290000|2021-05-10 05:41:30|27034.69|26996.69|27031.69|26993.69|27035.31|26997.31|27031.69|26993.69|10
1620625300000|2021-05-10 05:41:40|27031.25|26993.25|27031.02|26993.02|27033.82|26995.82|27031.02|26993.02|10
1620625310000|2021-05-10 05:41:50|27031.13|26993.13|27030.65|26992.65|27031.6|26993.6|27030.65|26992.65|10
1620625320000|2021-05-10 05:42:00|27031.07|26993.07|27028.65|26990.65|27031.07|26993.07|27027.11|26989.11|10
1620625330000|2021-05-10 05:42:10|27028.7|26990.7|27028.52|26990.52|27029.88|26991.88|27028.52|26990.52|10
1620625340000|2021-05-10 05:42:20|27030.33|26992.33|27036.2|26998.2|27036.2|26998.2|27030.33|26992.33|10
1620625350000|2021-05-10 05:42:30|27034.02|26996.02|27021.71|26983.71|27034.02|26996.02|27021.71|26983.71|10
1620625360000|2021-05-10 05:42:40|27020.7|26982.7|27021.03|26983.03|27021.16|26983.16|27019.73|26981.73|10
1620625370000|2021-05-10 05:42:50|27021.18|26983.18|27022.45|26984.45|27022.69|26984.69|27020.78|26982.78|10
1620625380000|2021-05-10 05:43:00|27021.03|26983.03|27018.03|26980.03|27021.03|26983.03|27017.6|26979.6|10
1620625390000|2021-05-10 05:43:10|27015.79|26977.79|27013.94|26975.94|27017.06|26979.06|27013.94|26975.94|10
1620625400000|2021-05-10 05:43:20|27013.33|26975.33|27011.17|26973.17|27014.66|26976.66|27011.17|26973.17|9
1620625410000|2021-05-10 05:43:30|27010.49|26972.49|27010.51|26972.51|27012.27|26974.27|27010.49|26972.49|10
1620625420000|2021-05-10 05:43:40|27010.29|26972.29|27012.8|26974.8|27012.8|26974.8|27008.85|26970.85|10
1620625430000|2021-05-10 05:43:50|27013.38|26975.38|27011.67|26973.67|27014.07|26976.07|27011.67|26973.67|10
1620625440000|2021-05-10 05:44:00|27011.6|26973.6|27007.13|26969.13|27011.6|26973.6|27006.83|26968.83|10
1620625450000|2021-05-10 05:44:10|27007.08|26969.08|27010.78|26972.78|27010.78|26972.78|27007.08|26969.08|10
1620625460000|2021-05-10 05:44:20|27010.97|26972.97|27010.77|26972.77|27010.97|26972.97|27009.86|26971.86|10
1620625470000|2021-05-10 05:44:30|27010.48|26972.48|27009.49|26971.49|27011.16|26973.16|27009.26|26971.26|10
1620625480000|2021-05-10 05:44:40|27009|26971|27008.45|26970.45|27009|26971|27007.31|26969.31|10
1620625490000|2021-05-10 05:44:50|27008.89|26970.89|27009.05|26971.05|27012.08|26974.08|27008.42|26970.42|9
1620625500000|2021-05-10 05:45:00|27009.96|26971.96|27015.54|26977.54|27015.54|26977.54|27009.96|26971.96|10
1620625510000|2021-05-10 05:45:10|27015.84|26977.84|27022.93|26984.93|27022.93|26984.93|27015.84|26977.84|10
1620625520000|2021-05-10 05:45:20|27023.14|26985.14|27019.88|26981.88|27023.37|26985.37|27019.88|26981.88|10
1620625530000|2021-05-10 05:45:30|27017.14|26979.14|27020.77|26982.77|27020.77|26982.77|27017.03|26979.03|10
1620625540000|2021-05-10 05:45:40|27020.99|26982.99|27028.34|26990.34|27028.61|26990.61|27020.9|26982.9|9
1620625550000|2021-05-10 05:45:50|27029.14|26991.14|27032.89|26994.89|27033.17|26995.17|27029.14|26991.14|10
1620625560000|2021-05-10 05:46:00|27032.77|26994.77|27044.12|27006.12|27044.12|27006.12|27032.77|26994.77|10
1620625570000|2021-05-10 05:46:10|27044.63|27006.63|27050.92|27012.92|27050.92|27012.92|27044.63|27006.63|10
1620625580000|2021-05-10 05:46:20|27052.93|27014.93|27049.37|27011.37|27053.06|27015.06|27049.37|27011.37|9
1620625590000|2021-05-10 05:46:30|27049.09|27011.09|27057.24|27019.24|27057.24|27019.24|27048.43|27010.43|10
1620625600000|2021-05-10 05:46:40|27058.4|27020.4|27058.89|27020.89|27059.28|27021.28|27058.09|27020.09|10
1620625610000|2021-05-10 05:46:50|27059.04|27021.04|27055.35|27017.35|27059.04|27021.04|27055.35|27017.35|10
1620625620000|2021-05-10 05:47:00|27054.95|27016.95|27057.65|27019.65|27057.65|27019.65|27054.57|27016.57|10
1620625630000|2021-05-10 05:47:10|27057.3|27019.3|27061.8|27023.8|27061.8|27023.8|27056.7|27018.7|10
1620625640000|2021-05-10 05:47:20|27063.04|27025.04|27065.36|27027.36|27065.36|27027.36|27063.04|27025.04|10
1620625650000|2021-05-10 05:47:30|27066.5|27028.5|27074.09|27036.09|27074.09|27036.09|27066.5|27028.5|10
1620625660000|2021-05-10 05:47:40|27074.23|27036.23|27073.2|27035.2|27075.63|27037.63|27072.94|27034.94|10
1620625670000|2021-05-10 05:47:50|27073.82|27035.82|27071.35|27033.35|27075.4|27037.4|27071.35|27033.35|10
1620625680000|2021-05-10 05:48:00|27070.83|27032.83|27075.13|27037.13|27075.13|27037.13|27069.82|27031.82|9
1620625690000|2021-05-10 05:48:10|27075.79|27037.79|27076.43|27038.43|27076.89|27038.89|27075.34|27037.34|10
1620625700000|2021-05-10 05:48:20|27076.71|27038.71|27076.1|27038.1|27076.9|27038.9|27075.55|27037.55|9
1620625710000|2021-05-10 05:48:30|27076.49|27038.49|27080.23|27042.23|27080.23|27042.23|27076.2|27038.2|10
1620625720000|2021-05-10 05:48:40|27081.14|27043.14|27084.8|27046.8|27085.68|27047.68|27081.14|27043.14|10
1620625730000|2021-05-10 05:48:50|27085.32|27047.32|27079.96|27041.96|27085.35|27047.35|27079.96|27041.96|10
1620625740000|2021-05-10 05:49:00|27078.51|27040.51|27073.98|27035.98|27078.51|27040.51|27073.68|27035.68|10
1620625750000|2021-05-10 05:49:10|27074.41|27036.41|27071.68|27033.68|27074.41|27036.41|27071.53|27033.53|10
1620625760000|2021-05-10 05:49:20|27072.05|27034.05|27071.92|27033.92|27072.6|27034.6|27070.84|27032.84|10
1620625770000|2021-05-10 05:49:30|27072.21|27034.21|27077.17|27039.17|27077.17|27039.17|27072.21|27034.21|10
1620625780000|2021-05-10 05:49:40|27078.53|27040.53|27080.26|27042.26|27081.04|27043.04|27078.53|27040.53|10
1620625790000|2021-05-10 05:49:50|27079.76|27041.76|27080.07|27042.07|27080.59|27042.59|27079.05|27041.05|10
1620625800000|2021-05-10 05:50:00|27080.46|27042.46|27086.21|27048.21|27086.21|27048.21|27079.95|27041.95|10
1620625810000|2021-05-10 05:50:10|27086.23|27048.23|27089.52|27051.52|27089.57|27051.57|27085.43|27047.43|10
1620625820000|2021-05-10 05:50:20|27088.77|27050.77|27093.38|27055.38|27093.38|27055.38|27088.27|27050.27|10
1620625830000|2021-05-10 05:50:30|27094.97|27056.97|27096.71|27058.71|27097.1|27059.1|27094.91|27056.91|10
1620625840000|2021-05-10 05:50:40|27097.14|27059.14|27099.24|27061.24|27100.04|27062.04|27097.14|27059.14|10
1620625850000|2021-05-10 05:50:50|27098.44|27060.44|27099.8|27061.8|27099.8|27061.8|27097.35|27059.35|10
1620625860000|2021-05-10 05:51:00|27100.22|27062.22|27105.65|27067.65|27105.99|27067.99|27100.22|27062.22|10
1620625870000|2021-05-10 05:51:10|27105.57|27067.57|27100.03|27062.03|27106.32|27068.32|27100.03|27062.03|10
1620625880000|2021-05-10 05:51:20|27098.93|27060.93|27098.34|27060.34|27100.66|27062.66|27097.85|27059.85|10
1620625890000|2021-05-10 05:51:30|27096.18|27058.18|27094.91|27056.91|27096.18|27058.18|27094.89|27056.89|10
1620625900000|2021-05-10 05:51:40|27095.61|27057.61|27095.97|27057.97|27096.71|27058.71|27095.61|27057.61|10
1620625910000|2021-05-10 05:51:50|27096.22|27058.22|27095.59|27057.59|27096.33|27058.33|27095.59|27057.59|10
1620625920000|2021-05-10 05:52:00|27095.63|27057.63|27088.88|27050.88|27095.9|27057.9|27088.88|27050.88|10
1620625930000|2021-05-10 05:52:10|27087.69|27049.69|27084.24|27046.24|27087.69|27049.69|27084.02|27046.02|10
1620625940000|2021-05-10 05:52:20|27084.71|27046.71|27075.79|27037.79|27084.71|27046.71|27075.79|27037.79|10
1620625950000|2021-05-10 05:52:30|27075.25|27037.25|27075.06|27037.06|27076.61|27038.61|27074.42|27036.42|10
1620625960000|2021-05-10 05:52:40|27076.25|27038.25|27084.46|27046.46|27084.46|27046.46|27076.25|27038.25|10
1620625970000|2021-05-10 05:52:50|27085.25|27047.25|27089.73|27051.73|27089.73|27051.73|27085.25|27047.25|10
1620625980000|2021-05-10 05:53:00|27089.9|27051.9|27103.61|27065.61|27103.61|27065.61|27089.9|27051.9|10
1620625990000|2021-05-10 05:53:10|27103.66|27065.66|27108.96|27070.96|27108.96|27070.96|27103.66|27065.66|10
1620626000000|2021-05-10 05:53:20|27109.28|27071.28|27111.81|27073.81|27112.97|27074.97|27109.28|27071.28|10
1620626010000|2021-05-10 05:53:30|27111.86|27073.86|27120.96|27082.96|27120.96|27082.96|27110.64|27072.64|10
1620626020000|2021-05-10 05:53:40|27123.29|27085.29|27127.21|27089.21|27127.34|27089.34|27122.62|27084.62|10
1620626030000|2021-05-10 05:53:50|27127.39|27089.39|27128|27090|27129.2|27091.2|27127.14|27089.14|9
1620626040000|2021-05-10 05:54:00|27127.85|27089.85|27119.31|27081.31|27128.33|27090.33|27119.31|27081.31|10
1620626050000|2021-05-10 05:54:10|27119.53|27081.53|27118.51|27080.51|27119.53|27081.53|27118.33|27080.33|10
1620626060000|2021-05-10 05:54:20|27119.82|27081.82|27115.48|27077.48|27120.24|27082.24|27115.48|27077.48|10
1620626070000|2021-05-10 05:54:30|27114.05|27076.05|27114.53|27076.53|27114.75|27076.75|27112.76|27074.76|10
1620626080000|2021-05-10 05:54:40|27116.82|27078.82|27115.62|27077.62|27117.21|27079.21|27115.62|27077.62|10
1620626090000|2021-05-10 05:54:50|27113.92|27075.92|27116.92|27078.92|27117.74|27079.74|27112.82|27074.82|10
1620626100000|2021-05-10 05:55:00|27115.56|27077.56|27120.44|27082.44|27122.19|27084.19|27115.56|27077.56|10
1620626110000|2021-05-10 05:55:10|27121.06|27083.06|27118.78|27080.78|27121.06|27083.06|27118.78|27080.78|10
1620626120000|2021-05-10 05:55:20|27118.86|27080.86|27118.39|27080.39|27118.86|27080.86|27117|27079|10
1620626130000|2021-05-10 05:55:30|27118.09|27080.09|27114.07|27076.07|27118.09|27080.09|27113.84|27075.84|10
1620626140000|2021-05-10 05:55:40|27114.17|27076.17|27113.33|27075.33|27115.01|27077.01|27112.8|27074.8|10
1620626150000|2021-05-10 05:55:50|27113.25|27075.25|27117.26|27079.26|27117.26|27079.26|27113.25|27075.25|10
1620626160000|2021-05-10 05:56:00|27117.43|27079.43|27117.73|27079.73|27118.6|27080.6|27116.71|27078.71|10
1620626170000|2021-05-10 05:56:10|27117.91|27079.91|27118.47|27080.47|27118.58|27080.58|27116.91|27078.91|10
1620626180000|2021-05-10 05:56:20|27117.5|27079.5|27119.61|27081.61|27119.61|27081.61|27117.04|27079.04|9
1620626190000|2021-05-10 05:56:30|27119.55|27081.55|27117.98|27079.98|27120.65|27082.65|27117.98|27079.98|10
1620626200000|2021-05-10 05:56:40|27118.51|27080.51|27121.68|27083.68|27122.08|27084.08|27118.51|27080.51|10
1620626210000|2021-05-10 05:56:50|27122.09|27084.09|27128.93|27090.93|27128.93|27090.93|27122.09|27084.09|10
1620626220000|2021-05-10 05:57:00|27130.48|27092.48|27131.95|27093.95|27134.21|27096.21|27130.48|27092.48|10
1620626230000|2021-05-10 05:57:10|27132.47|27094.47|27134.54|27096.54|27134.54|27096.54|27132.47|27094.47|10
1620626240000|2021-05-10 05:57:20|27133.24|27095.24|27131.85|27093.85|27133.45|27095.45|27131.85|27093.85|10
1620626250000|2021-05-10 05:57:30|27131.92|27093.92|27130.69|27092.69|27131.92|27093.92|27130.23|27092.23|10
1620626260000|2021-05-10 05:57:40|27130.02|27092.02|27127.34|27089.34|27130.02|27092.02|27127.34|27089.34|10
1620626270000|2021-05-10 05:57:50|27126.59|27088.59|27129.98|27091.98|27129.98|27091.98|27126.59|27088.59|10
1620626280000|2021-05-10 05:58:00|27130.59|27092.59|27136.37|27098.37|27136.37|27098.37|27130.59|27092.59|10
1620626290000|2021-05-10 05:58:10|27136.89|27098.89|27139.87|27101.87|27139.87|27101.87|27136.63|27098.63|10
1620626300000|2021-05-10 05:58:20|27141.28|27103.28|27142.84|27104.84|27142.84|27104.84|27141.28|27103.28|10
1620626310000|2021-05-10 05:58:30|27142.87|27104.87|27143.75|27105.75|27143.75|27105.75|27142.04|27104.04|10
1620626320000|2021-05-10 05:58:40|27144.3|27106.3|27144.03|27106.03|27144.92|27106.92|27142.78|27104.78|10
1620626330000|2021-05-10 05:58:50|27145.01|27107.01|27146.71|27108.71|27146.71|27108.71|27144.37|27106.37|10
1620626340000|2021-05-10 05:59:00|27146.9|27108.9|27164.17|27126.17|27164.17|27126.17|27146.9|27108.9|10
1620626350000|2021-05-10 05:59:10|27167.2|27129.2|27169.31|27131.31|27171.7|27133.7|27167.2|27129.2|10
1620626360000|2021-05-10 05:59:20|27169.73|27131.73|27174.05|27136.05|27174.05|27136.05|27169.62|27131.62|10
1620626370000|2021-05-10 05:59:30|27177.45|27139.45|27180.54|27142.54|27181.06|27143.06|27177.45|27139.45|10
1620626380000|2021-05-10 05:59:40|27182.63|27144.63|27184|27146|27184|27146|27181.84|27143.84|10
1620626390000|2021-05-10 05:59:50|27184.86|27146.86|27187.27|27149.27|27187.27|27149.27|27184.86|27146.86|10
1620626400000|2021-05-10 06:00:00|27188.35|27150.35|27188.8|27150.8|27188.8|27150.8|27187.06|27149.06|10
1620626410000|2021-05-10 06:00:10|27188.88|27150.88|27193.03|27155.03|27193.15|27155.15|27188.71|27150.71|10
1620626420000|2021-05-10 06:00:20|27193.74|27155.74|27193.78|27155.78|27193.78|27155.78|27191.94|27153.94|10
1620626430000|2021-05-10 06:00:30|27197.47|27159.47|27210.62|27172.62|27210.62|27172.62|27197.47|27159.47|10
1620626440000|2021-05-10 06:00:40|27211.3|27173.3|27210.1|27172.1|27214.63|27176.63|27210.1|27172.1|10
1620626450000|2021-05-10 06:00:50|27210.15|27172.15|27206.72|27168.72|27210.15|27172.15|27206.72|27168.72|10
1620626460000|2021-05-10 06:01:00|27203.63|27165.63|27198.76|27160.76|27205.21|27167.21|27198.64|27160.64|10
1620626470000|2021-05-10 06:01:10|27197.98|27159.98|27190.74|27152.74|27198.73|27160.73|27190.74|27152.74|10
1620626480000|2021-05-10 06:01:20|27191.31|27153.31|27181.97|27143.97|27191.31|27153.31|27181.97|27143.97|10
1620626490000|2021-05-10 06:01:30|27181.72|27143.72|27177.39|27139.39|27181.72|27143.72|27177.07|27139.07|10
1620626500000|2021-05-10 06:01:40|27176.37|27138.37|27171.86|27133.86|27176.37|27138.37|27170.78|27132.78|10
1620626510000|2021-05-10 06:01:50|27172.92|27134.92|27174.96|27136.96|27174.96|27136.96|27172.21|27134.21|10
1620626520000|2021-05-10 06:02:00|27175.33|27137.33|27176.96|27138.96|27176.96|27138.96|27174.3|27136.3|10
1620626530000|2021-05-10 06:02:10|27176.52|27138.52|27179.07|27141.07|27180.56|27142.56|27176.52|27138.52|10
1620626540000|2021-05-10 06:02:20|27179.06|27141.06|27176.53|27138.53|27179.58|27141.58|27176.53|27138.53|10
1620626550000|2021-05-10 06:02:30|27174.77|27136.77|27168.19|27130.19|27175.88|27137.88|27168.19|27130.19|10
1620626560000|2021-05-10 06:02:40|27168.13|27130.13|27168.08|27130.08|27169.14|27131.14|27167.57|27129.57|10
1620626570000|2021-05-10 06:02:50|27168.66|27130.66|27166.79|27128.79|27168.66|27130.66|27165.9|27127.9|9
1620626580000|2021-05-10 06:03:00|27166.71|27128.71|27164.85|27126.85|27167.46|27129.46|27164|27126|10
1620626590000|2021-05-10 06:03:10|27165.6|27127.6|27161.94|27123.94|27165.6|27127.6|27161.94|27123.94|10
1620626600000|2021-05-10 06:03:20|27160.93|27122.93|27159.87|27121.87|27160.93|27122.93|27158.46|27120.46|10
1620626610000|2021-05-10 06:03:30|27160.99|27122.99|27161.24|27123.24|27162.99|27124.99|27160.27|27122.27|10
1620626620000|2021-05-10 06:03:40|27161.26|27123.26|27161.96|27123.96|27162.37|27124.37|27160.78|27122.78|10
1620626630000|2021-05-10 06:03:50|27162.01|27124.01|27162.48|27124.48|27163|27125|27160.84|27122.84|9
1620626640000|2021-05-10 06:04:00|27161.09|27123.09|27174.51|27136.51|27174.95|27136.95|27161.09|27123.09|10
1620626650000|2021-05-10 06:04:10|27176.12|27138.12|27180.98|27142.98|27180.98|27142.98|27174.67|27136.67|10
1620626660000|2021-05-10 06:04:20|27182.07|27144.07|27188.65|27150.65|27189.81|27151.81|27182.07|27144.07|10
1620626670000|2021-05-10 06:04:30|27188.44|27150.44|27188.78|27150.78|27188.92|27150.92|27187.3|27149.3|10
1620626680000|2021-05-10 06:04:40|27188.48|27150.48|27191.37|27153.37|27191.37|27153.37|27188.48|27150.48|10
1620626690000|2021-05-10 06:04:50|27192.16|27154.16|27200.39|27162.39|27200.39|27162.39|27192.16|27154.16|10
1620626700000|2021-05-10 06:05:00|27200.87|27162.87|27209.98|27171.98|27209.98|27171.98|27200.87|27162.87|10
1620626710000|2021-05-10 06:05:10|27210.93|27172.93|27210.81|27172.81|27210.93|27172.93|27208.29|27170.29|10
1620626720000|2021-05-10 06:05:20|27212.58|27174.58|27212.65|27174.65|27214.76|27176.76|27211.52|27173.52|10
1620626730000|2021-05-10 06:05:30|27215.44|27177.44|27222.32|27184.32|27222.32|27184.32|27215.44|27177.44|10
1620626740000|2021-05-10 06:05:40|27222.05|27184.05|27223.36|27185.36|27223.86|27185.86|27221.94|27183.94|10
1620626750000|2021-05-10 06:05:50|27223.76|27185.76|27227.62|27189.62|27227.62|27189.62|27222.82|27184.82|10
1620626760000|2021-05-10 06:06:00|27228.13|27190.13|27231.68|27193.68|27231.68|27193.68|27226.99|27188.99|10
1620626770000|2021-05-10 06:06:10|27231.74|27193.74|27233.62|27195.62|27233.82|27195.82|27231.74|27193.74|10
1620626780000|2021-05-10 06:06:20|27233.95|27195.95|27236.73|27198.73|27236.73|27198.73|27233.95|27195.95|10
1620626790000|2021-05-10 06:06:30|27234.67|27196.67|27233.24|27195.24|27235.19|27197.19|27233.24|27195.24|10
1620626800000|2021-05-10 06:06:40|27232.65|27194.65|27235.5|27197.5|27235.74|27197.74|27232.65|27194.65|10
1620626810000|2021-05-10 06:06:50|27235.88|27197.88|27241.88|27203.88|27244.11|27206.11|27235.88|27197.88|10
1620626820000|2021-05-10 06:07:00|27241.74|27203.74|27243.99|27205.99|27244.04|27206.04|27241.74|27203.74|10
1620626830000|2021-05-10 06:07:10|27243.58|27205.58|27254.25|27216.25|27255.03|27217.03|27243.58|27205.58|10
1620626840000|2021-05-10 06:07:20|27259.82|27221.82|27261.96|27223.96|27263.36|27225.36|27259.82|27221.82|10
1620626850000|2021-05-10 06:07:30|27259.76|27221.76|27257.19|27219.19|27260.08|27222.08|27257.19|27219.19|10
1620626860000|2021-05-10 06:07:40|27257.23|27219.23|27253.36|27215.36|27258.13|27220.13|27253.36|27215.36|9
1620626870000|2021-05-10 06:07:50|27253.51|27215.51|27254.11|27216.11|27256.11|27218.11|27253.04|27215.04|10
1620626880000|2021-05-10 06:08:00|27253.47|27215.47|27251.69|27213.69|27254.57|27216.57|27251.32|27213.32|10
1620626890000|2021-05-10 06:08:10|27253.53|27215.53|27253.04|27215.04|27255.38|27217.38|27252.09|27214.09|10
1620626900000|2021-05-10 06:08:20|27252.98|27214.98|27259.18|27221.18|27259.18|27221.18|27252.98|27214.98|10
1620626910000|2021-05-10 06:08:30|27259.62|27221.62|27260.84|27222.84|27262.76|27224.76|27259.62|27221.62|10
1620626920000|2021-05-10 06:08:40|27260.34|27222.34|27268.52|27230.52|27268.52|27230.52|27260.34|27222.34|10
1620626930000|2021-05-10 06:08:50|27268.65|27230.65|27269|27231|27269|27231|27267.81|27229.81|10
1620626940000|2021-05-10 06:09:00|27268.93|27230.93|27271.33|27233.33|27271.33|27233.33|27268.93|27230.93|10
1620626950000|2021-05-10 06:09:10|27271.54|27233.54|27270.27|27232.27|27271.59|27233.59|27268.6|27230.6|10
1620626960000|2021-05-10 06:09:20|27270.35|27232.35|27272.5|27234.5|27274.3|27236.3|27270.35|27232.35|10
1620626970000|2021-05-10 06:09:30|27272.84|27234.84|27279.63|27241.63|27279.63|27241.63|27272.68|27234.68|10
1620626980000|2021-05-10 06:09:40|27280.2|27242.2|27282.52|27244.52|27283.92|27245.92|27279.61|27241.61|10
1620626990000|2021-05-10 06:09:50|27284.19|27246.19|27283.08|27245.08|27285.57|27247.57|27283.08|27245.08|10
1620627000000|2021-05-10 06:10:00|27283.98|27245.98|27286.23|27248.23|27286.23|27248.23|27283.98|27245.98|10
1620627010000|2021-05-10 06:10:10|27285.74|27247.74|27291.02|27253.02|27291.8|27253.8|27285.58|27247.58|10
1620627020000|2021-05-10 06:10:20|27290.59|27252.59|27291.94|27253.94|27292.48|27254.48|27290.33|27252.33|10
1620627030000|2021-05-10 06:10:30|27292.11|27254.11|27301.53|27263.53|27301.53|27263.53|27292.11|27254.11|10
1620627040000|2021-05-10 06:10:40|27305.14|27267.14|27303.29|27265.29|27306.09|27268.09|27303.29|27265.29|10
1620627050000|2021-05-10 06:10:50|27303.74|27265.74|27306.02|27268.02|27306.74|27268.74|27303.74|27265.74|10
1620627060000|2021-05-10 06:11:00|27306.43|27268.43|27306.53|27268.53|27306.68|27268.68|27303.92|27265.92|10
1620627070000|2021-05-10 06:11:10|27307.01|27269.01|27306.94|27268.94|27308.37|27270.37|27306.86|27268.86|10
1620627080000|2021-05-10 06:11:20|27306.47|27268.47|27305.88|27267.88|27306.63|27268.63|27304.2|27266.2|10
1620627090000|2021-05-10 06:11:30|27305.14|27267.14|27302.26|27264.26|27305.14|27267.14|27302.26|27264.26|10
1620627100000|2021-05-10 06:11:40|27300.84|27262.84|27297.46|27259.46|27301.11|27263.11|27297.46|27259.46|10
1620627110000|2021-05-10 06:11:50|27297.43|27259.43|27295.23|27257.23|27297.43|27259.43|27294.17|27256.17|10
1620627120000|2021-05-10 06:12:00|27295.3|27257.3|27293.57|27255.57|27295.84|27257.84|27293.57|27255.57|10
1620627130000|2021-05-10 06:12:10|27291.78|27253.78|27292.02|27254.02|27292.05|27254.05|27290.66|27252.66|10
1620627140000|2021-05-10 06:12:20|27292.77|27254.77|27294.93|27256.93|27296.61|27258.61|27292.77|27254.77|10
1620627150000|2021-05-10 06:12:30|27293.8|27255.8|27284.8|27246.8|27293.8|27255.8|27284.8|27246.8|10
1620627160000|2021-05-10 06:12:40|27285.49|27247.49|27286.92|27248.92|27287.26|27249.26|27285.49|27247.49|9
1620627170000|2021-05-10 06:12:50|27288.23|27250.23|27291.9|27253.9|27291.9|27253.9|27288.07|27250.07|10
1620627180000|2021-05-10 06:13:00|27291.54|27253.54|27299.33|27261.33|27299.98|27261.98|27290.47|27252.47|10
1620627190000|2021-05-10 06:13:10|27298.88|27260.88|27305.5|27267.5|27305.5|27267.5|27298.88|27260.88|10
1620627200000|2021-05-10 06:13:20|27306.84|27268.84|27308.74|27270.74|27309.21|27271.21|27306.28|27268.28|10
1620627210000|2021-05-10 06:13:30|27310.05|27272.05|27311.57|27273.57|27311.57|27273.57|27308.82|27270.82|10
1620627220000|2021-05-10 06:13:40|27313.23|27275.23|27319.68|27281.68|27319.69|27281.69|27313.23|27275.23|10
1620627230000|2021-05-10 06:13:50|27319.89|27281.89|27315.44|27277.44|27319.89|27281.89|27315.44|27277.44|10
1620627240000|2021-05-10 06:14:00|27315.31|27277.31|27317.81|27279.81|27317.85|27279.85|27315.29|27277.29|10
1620627250000|2021-05-10 06:14:10|27318.18|27280.18|27327.03|27289.03|27327.03|27289.03|27318.18|27280.18|10
1620627260000|2021-05-10 06:14:20|27328.13|27290.13|27333.66|27295.66|27334.65|27296.65|27328.13|27290.13|10
1620627270000|2021-05-10 06:14:30|27333.34|27295.34|27341.09|27303.09|27341.09|27303.09|27333.34|27295.34|10
1620627280000|2021-05-10 06:14:40|27340.23|27302.23|27338.58|27300.58|27340.87|27302.87|27338.03|27300.03|10
1620627290000|2021-05-10 06:14:50|27338.32|27300.32|27334.52|27296.52|27338.32|27300.32|27334.3|27296.3|10
1620627300000|2021-05-10 06:15:00|27333.86|27295.86|27333.65|27295.65|27335.99|27297.99|27332.61|27294.61|10
1620627310000|2021-05-10 06:15:10|27331.43|27293.43|27332.05|27294.05|27332.45|27294.45|27329.74|27291.74|10
1620627320000|2021-05-10 06:15:20|27332.87|27294.87|27334.54|27296.54|27335.25|27297.25|27332.87|27294.87|10
1620627330000|2021-05-10 06:15:30|27333.61|27295.61|27336.77|27298.77|27336.77|27298.77|27333.61|27295.61|10
1620627340000|2021-05-10 06:15:40|27336.9|27298.9|27337.36|27299.36|27337.9|27299.9|27336.9|27298.9|10
1620627350000|2021-05-10 06:15:50|27337.79|27299.79|27341.39|27303.39|27341.39|27303.39|27336.69|27298.69|10
1620627360000|2021-05-10 06:16:00|27339.71|27301.71|27338.38|27300.38|27339.71|27301.71|27338.26|27300.26|10
1620627370000|2021-05-10 06:16:10|27338.21|27300.21|27331.44|27293.44|27338.21|27300.21|27331.44|27293.44|10
1620627380000|2021-05-10 06:16:20|27330.52|27292.52|27322.91|27284.91|27330.52|27292.52|27322.91|27284.91|10
1620627390000|2021-05-10 06:16:30|27323.85|27285.85|27320.02|27282.02|27323.85|27285.85|27320.02|27282.02|10
1620627400000|2021-05-10 06:16:40|27320.51|27282.51|27319.95|27281.95|27320.51|27282.51|27316.78|27278.78|10
1620627410000|2021-05-10 06:16:50|27320.43|27282.43|27327.79|27289.79|27327.79|27289.79|27320.43|27282.43|10
1620627420000|2021-05-10 06:17:00|27327.77|27289.77|27327|27289|27329.17|27291.17|27327|27289|10
1620627430000|2021-05-10 06:17:10|27326.56|27288.56|27332.09|27294.09|27332.09|27294.09|27326.17|27288.17|10
1620627440000|2021-05-10 06:17:20|27331.5|27293.5|27345.74|27307.74|27345.74|27307.74|27331.5|27293.5|10
1620627450000|2021-05-10 06:17:30|27345.09|27307.09|27344.87|27306.87|27346|27308|27343.61|27305.61|10
1620627460000|2021-05-10 06:17:40|27344.04|27306.04|27336.7|27298.7|27344.04|27306.04|27336.45|27298.45|10
1620627470000|2021-05-10 06:17:50|27335.79|27297.79|27333.76|27295.76|27335.79|27297.79|27333.65|27295.65|10
1620627480000|2021-05-10 06:18:00|27333.83|27295.83|27331.42|27293.42|27333.83|27295.83|27331.42|27293.42|10
1620627490000|2021-05-10 06:18:10|27330.64|27292.64|27321.49|27283.49|27330.64|27292.64|27321.49|27283.49|10
1620627500000|2021-05-10 06:18:20|27321.45|27283.45|27317.44|27279.44|27322.83|27284.83|27317.44|27279.44|10
1620627510000|2021-05-10 06:18:30|27313.91|27275.91|27317.05|27279.05|27317.05|27279.05|27313.3|27275.3|10
1620627520000|2021-05-10 06:18:40|27315.79|27277.79|27315.41|27277.41|27317.05|27279.05|27314.28|27276.28|10
1620627530000|2021-05-10 06:18:50|27315.56|27277.56|27310.5|27272.5|27315.56|27277.56|27308.5|27270.5|10
1620627540000|2021-05-10 06:19:00|27310.18|27272.18|27311.13|27273.13|27311.83|27273.83|27309.48|27271.48|10
1620627550000|2021-05-10 06:19:10|27311.19|27273.19|27310.85|27272.85|27312.83|27274.83|27310.28|27272.28|10
1620627560000|2021-05-10 06:19:20|27311.02|27273.02|27310.11|27272.11|27311.67|27273.67|27309.35|27271.35|10
1620627570000|2021-05-10 06:19:30|27310.36|27272.36|27315.21|27277.21|27315.73|27277.73|27310.36|27272.36|10
1620627580000|2021-05-10 06:19:40|27315.33|27277.33|27320.09|27282.09|27320.09|27282.09|27315.33|27277.33|10
1620627590000|2021-05-10 06:19:50|27319.81|27281.81|27319.59|27281.59|27320.44|27282.44|27318.37|27280.37|10
1620627600000|2021-05-10 06:20:00|27320.94|27282.94|27317.34|27279.34|27322.53|27284.53|27317.34|27279.34|10
1620627610000|2021-05-10 06:20:10|27317.54|27279.54|27317.02|27279.02|27319.42|27281.42|27315.96|27277.96|10
1620627620000|2021-05-10 06:20:20|27315.01|27277.01|27314.73|27276.73|27315.15|27277.15|27313.63|27275.63|10
1620627630000|2021-05-10 06:20:30|27314.49|27276.49|27313.26|27275.26|27315.45|27277.45|27313.26|27275.26|10
1620627640000|2021-05-10 06:20:40|27313.59|27275.59|27313.07|27275.07|27313.59|27275.59|27310.42|27272.42|10
1620627650000|2021-05-10 06:20:50|27312.65|27274.65|27311.87|27273.87|27313.87|27275.87|27311.87|27273.87|10
1620627660000|2021-05-10 06:21:00|27313.43|27275.43|27310.28|27272.28|27313.43|27275.43|27310.28|27272.28|10
1620627670000|2021-05-10 06:21:10|27309.94|27271.94|27311.36|27273.36|27311.36|27273.36|27308.96|27270.96|10
1620627680000|2021-05-10 06:21:20|27314.37|27276.37|27315.3|27277.3|27318.12|27280.12|27314.37|27276.37|10
1620627690000|2021-05-10 06:21:30|27315.56|27277.56|27314.75|27276.75|27317.54|27279.54|27314.75|27276.75|10
1620627700000|2021-05-10 06:21:40|27315.13|27277.13|27323.31|27285.31|27323.42|27285.42|27315.13|27277.13|10
1620627710000|2021-05-10 06:21:50|27325.82|27287.82|27329.28|27291.28|27329.72|27291.72|27325.82|27287.82|10
1620627720000|2021-05-10 06:22:00|27328.55|27290.55|27338.8|27300.8|27338.8|27300.8|27328.55|27290.55|10
1620627730000|2021-05-10 06:22:10|27336.95|27298.95|27350.95|27312.95|27350.95|27312.95|27336.95|27298.95|10
1620627740000|2021-05-10 06:22:20|27349.73|27311.73|27350.03|27312.03|27350.03|27312.03|27345.63|27307.63|10
1620627750000|2021-05-10 06:22:30|27349.27|27311.27|27353.46|27315.46|27353.58|27315.58|27349.27|27311.27|10
1620627760000|2021-05-10 06:22:40|27353.09|27315.09|27350.99|27312.99|27353.99|27315.99|27350.27|27312.27|10
1620627770000|2021-05-10 06:22:50|27349.99|27311.99|27354.84|27316.84|27354.84|27316.84|27349.99|27311.99|10
1620627780000|2021-05-10 06:23:00|27354.68|27316.68|27359.49|27321.49|27359.66|27321.66|27354.68|27316.68|10
1620627790000|2021-05-10 06:23:10|27359.89|27321.89|27359.76|27321.76|27360.78|27322.78|27358.4|27320.4|10
1620627800000|2021-05-10 06:23:20|27359.18|27321.18|27354.48|27316.48|27360.88|27322.88|27353.8|27315.8|10
1620627810000|2021-05-10 06:23:30|27353.9|27315.9|27341.61|27303.61|27354.05|27316.05|27341.61|27303.61|10
1620627820000|2021-05-10 06:23:40|27341.41|27303.41|27342.29|27304.29|27342.56|27304.56|27341|27303|10
1620627830000|2021-05-10 06:23:50|27342.44|27304.44|27336.67|27298.67|27342.44|27304.44|27336.08|27298.08|10
1620627840000|2021-05-10 06:24:00|27336.31|27298.31|27335.89|27297.89|27336.45|27298.45|27334.11|27296.11|10
1620627850000|2021-05-10 06:24:10|27336.2|27298.2|27332.38|27294.38|27337.04|27299.04|27331.51|27293.51|10
1620627860000|2021-05-10 06:24:20|27332.18|27294.18|27334.38|27296.38|27334.38|27296.38|27332.18|27294.18|10
1620627870000|2021-05-10 06:24:30|27334.7|27296.7|27342.08|27304.08|27342.08|27304.08|27334.66|27296.66|10
1620627880000|2021-05-10 06:24:40|27340.21|27302.21|27343.08|27305.08|27343.08|27305.08|27340.21|27302.21|9
1620627890000|2021-05-10 06:24:50|27343.59|27305.59|27344.38|27306.38|27345.23|27307.23|27342.26|27304.26|10
1620627900000|2021-05-10 06:25:00|27344.9|27306.9|27357.3|27319.3|27357.3|27319.3|27344.9|27306.9|10
1620627910000|2021-05-10 06:25:10|27357.6|27319.6|27366.76|27328.76|27366.76|27328.76|27357.6|27319.6|10
1620627920000|2021-05-10 06:25:20|27366.62|27328.62|27367.01|27329.01|27367.82|27329.82|27366.28|27328.28|10
1620627930000|2021-05-10 06:25:30|27367.91|27329.91|27381.51|27343.51|27406.63|27368.63|27366.6|27328.6|10
1620627940000|2021-05-10 06:25:40|27385.42|27347.42|27394.19|27356.19|27394.19|27356.19|27381|27343|10
1620627950000|2021-05-10 06:25:50|27395.64|27357.64|27404.97|27366.97|27404.97|27366.97|27394.9|27356.9|10
1620627960000|2021-05-10 06:26:00|27404.87|27366.87|27401.66|27363.66|27404.87|27366.87|27401.66|27363.66|10
1620627970000|2021-05-10 06:26:10|27401.7|27363.7|27393.19|27355.19|27401.7|27363.7|27393.19|27355.19|10
1620627980000|2021-05-10 06:26:20|27392.4|27354.4|27375.89|27337.89|27392.4|27354.4|27374.61|27336.61|10
1620627990000|2021-05-10 06:26:30|27373.8|27335.8|27365.83|27327.83|27373.8|27335.8|27363.71|27325.71|10
1620628000000|2021-05-10 06:26:40|27365.99|27327.99|27358.45|27320.45|27366.95|27328.95|27358.45|27320.45|10
1620628010000|2021-05-10 06:26:50|27359.34|27321.34|27361.05|27323.05|27361.05|27323.05|27357.56|27319.56|10
1620628020000|2021-05-10 06:27:00|27361.22|27323.22|27371.91|27333.91|27371.91|27333.91|27361.22|27323.22|9
1620628030000|2021-05-10 06:27:10|27371.9|27333.9|27371.3|27333.3|27372.24|27334.24|27370.29|27332.29|10
1620628040000|2021-05-10 06:27:20|27371.5|27333.5|27381.71|27343.71|27382.77|27344.77|27371.5|27333.5|10
1620628050000|2021-05-10 06:27:30|27381.4|27343.4|27383.09|27345.09|27384.99|27346.99|27381.4|27343.4|10
1620628060000|2021-05-10 06:27:40|27383.68|27345.68|27375.5|27337.5|27384.66|27346.66|27374.97|27336.97|10
1620628070000|2021-05-10 06:27:50|27373.4|27335.4|27376.74|27338.74|27376.74|27338.74|27372.93|27334.93|10
1620628080000|2021-05-10 06:28:00|27377.11|27339.11|27375.71|27337.71|27377.11|27339.11|27374.77|27336.77|10
1620628090000|2021-05-10 06:28:10|27376.12|27338.12|27378.87|27340.87|27378.87|27340.87|27375.99|27337.99|10
1620628100000|2021-05-10 06:28:20|27378.47|27340.47|27375.24|27337.24|27378.47|27340.47|27374.23|27336.23|10
1620628110000|2021-05-10 06:28:30|27375.85|27337.85|27377.57|27339.57|27378.07|27340.07|27375.85|27337.85|10
1620628120000|2021-05-10 06:28:40|27378.42|27340.42|27374.62|27336.62|27378.57|27340.57|27374.62|27336.62|10
1620628130000|2021-05-10 06:28:50|27374.11|27336.11|27367.22|27329.22|27374.59|27336.59|27367.1|27329.1|10
1620628140000|2021-05-10 06:29:00|27367.37|27329.37|27363.17|27325.17|27367.37|27329.37|27360.45|27322.45|10
1620628150000|2021-05-10 06:29:10|27362.71|27324.71|27367.69|27329.69|27367.69|27329.69|27362.69|27324.69|10
1620628160000|2021-05-10 06:29:20|27368.16|27330.16|27370.58|27332.58|27370.58|27332.58|27368.16|27330.16|10
1620628170000|2021-05-10 06:29:30|27371.08|27333.08|27370.2|27332.2|27371.08|27333.08|27368.42|27330.42|10
1620628180000|2021-05-10 06:29:40|27370.79|27332.79|27372|27334|27374.26|27336.26|27370.79|27332.79|10
1620628190000|2021-05-10 06:29:50|27373.3|27335.3|27372.73|27334.73|27374.36|27336.36|27372.73|27334.73|10
1620628200000|2021-05-10 06:30:00|27372.02|27334.02|27370.71|27332.71|27372.02|27334.02|27370.58|27332.58|10
1620628210000|2021-05-10 06:30:10|27369.97|27331.97|27365.26|27327.26|27369.97|27331.97|27364.18|27326.18|10
1620628220000|2021-05-10 06:30:20|27365.2|27327.2|27368.42|27330.42|27368.42|27330.42|27365.02|27327.02|10
1620628230000|2021-05-10 06:30:30|27367.63|27329.63|27366.37|27328.37|27368.89|27330.89|27366.37|27328.37|10
1620628240000|2021-05-10 06:30:40|27366.31|27328.31|27361.68|27323.68|27366.31|27328.31|27361.68|27323.68|10
1620628250000|2021-05-10 06:30:50|27362.31|27324.31|27364.83|27326.83|27364.83|27326.83|27360.54|27322.54|9
1620628260000|2021-05-10 06:31:00|27364.4|27326.4|27369.37|27331.37|27369.37|27331.37|27364.4|27326.4|10
1620628270000|2021-05-10 06:31:10|27370.87|27332.87|27368.11|27330.11|27371.36|27333.36|27367.01|27329.01|10
1620628280000|2021-05-10 06:31:20|27368.02|27330.02|27366.24|27328.24|27368.38|27330.38|27366.24|27328.24|10
1620628290000|2021-05-10 06:31:30|27365.86|27327.86|27360.64|27322.64|27365.86|27327.86|27359.04|27321.04|10
1620628300000|2021-05-10 06:31:40|27359.21|27321.21|27351.79|27313.79|27359.21|27321.21|27351.79|27313.79|10
1620628310000|2021-05-10 06:31:50|27351.35|27313.35|27345.14|27307.14|27351.35|27313.35|27345.14|27307.14|10
1620628320000|2021-05-10 06:32:00|27343.36|27305.36|27331.65|27293.65|27343.36|27305.36|27331.65|27293.65|10
1620628330000|2021-05-10 06:32:10|27330.33|27292.33|27326.74|27288.74|27330.33|27292.33|27326.74|27288.74|10
1620628340000|2021-05-10 06:32:20|27324.64|27286.64|27307.46|27269.46|27324.64|27286.64|27307.46|27269.46|10
1620628350000|2021-05-10 06:32:30|27306.96|27268.96|27310.68|27272.68|27310.87|27272.87|27303.49|27265.49|10
1620628360000|2021-05-10 06:32:40|27310.94|27272.94|27301.83|27263.83|27310.94|27272.94|27301.83|27263.83|10
1620628370000|2021-05-10 06:32:50|27302.1|27264.1|27302.4|27264.4|27304.57|27266.57|27302.1|27264.1|10
1620628380000|2021-05-10 06:33:00|27302.01|27264.01|27299.45|27261.45|27302.28|27264.28|27298.41|27260.41|10
1620628390000|2021-05-10 06:33:10|27300.2|27262.2|27304.78|27266.78|27304.78|27266.78|27299.13|27261.13|10
1620628400000|2021-05-10 06:33:20|27305.34|27267.34|27310.32|27272.32|27310.32|27272.32|27305.13|27267.13|10
1620628410000|2021-05-10 06:33:30|27309.63|27271.63|27310.92|27272.92|27310.92|27272.92|27309.41|27271.41|10
1620628420000|2021-05-10 06:33:40|27310.66|27272.66|27311.34|27273.34|27312.11|27274.11|27309.79|27271.79|10
1620628430000|2021-05-10 06:33:50|27311.79|27273.79|27316.74|27278.74|27317.03|27279.03|27311.79|27273.79|10
1620628440000|2021-05-10 06:34:00|27317.3|27279.3|27319.54|27281.54|27319.54|27281.54|27317.3|27279.3|10
1620628450000|2021-05-10 06:34:10|27318.72|27280.72|27317.09|27279.09|27319.01|27281.01|27315.38|27277.38|10
1620628460000|2021-05-10 06:34:20|27317.36|27279.36|27320.62|27282.62|27322.79|27284.79|27317.36|27279.36|10
1620628470000|2021-05-10 06:34:30|27322.38|27284.38|27325.42|27287.42|27325.42|27287.42|27320.73|27282.73|10
1620628480000|2021-05-10 06:34:40|27320.3|27282.3|27328.9|27290.9|27328.9|27290.9|27320.3|27282.3|10
1620628490000|2021-05-10 06:34:50|27327.9|27289.9|27331.77|27293.77|27332.07|27294.07|27327.59|27289.59|10
1620628500000|2021-05-10 06:35:00|27331.74|27293.74|27321.93|27283.93|27331.74|27293.74|27321.93|27283.93|10
1620628510000|2021-05-10 06:35:10|27322.04|27284.04|27306.06|27268.06|27322.04|27284.04|27306.06|27268.06|10
1620628520000|2021-05-10 06:35:20|27305.51|27267.51|27298.57|27260.57|27305.51|27267.51|27298.57|27260.57|10
1620628530000|2021-05-10 06:35:30|27296.39|27258.39|27286.77|27248.77|27296.39|27258.39|27286.77|27248.77|10
1620628540000|2021-05-10 06:35:40|27286.47|27248.47|27280.79|27242.79|27286.47|27248.47|27280.79|27242.79|10
1620628550000|2021-05-10 06:35:50|27281.14|27243.14|27279.57|27241.57|27282.57|27244.57|27279.57|27241.57|10
1620628560000|2021-05-10 06:36:00|27281.41|27243.41|27280.35|27242.35|27282.49|27244.49|27279.68|27241.68|10
1620628570000|2021-05-10 06:36:10|27279.71|27241.71|27280.68|27242.68|27281.25|27243.25|27279.25|27241.25|10
1620628580000|2021-05-10 06:36:20|27280.03|27242.03|27274.56|27236.56|27280.03|27242.03|27274.56|27236.56|10
1620628590000|2021-05-10 06:36:30|27276.48|27238.48|27266.8|27228.8|27276.48|27238.48|27266.12|27228.12|10
1620628600000|2021-05-10 06:36:40|27266.56|27228.56|27271.78|27233.78|27272.91|27234.91|27266.56|27228.56|10
1620628610000|2021-05-10 06:36:50|27272.16|27234.16|27267.89|27229.89|27272.16|27234.16|27267.89|27229.89|10
1620628620000|2021-05-10 06:37:00|27268.43|27230.43|27255.2|27217.2|27268.63|27230.63|27254.95|27216.95|10
1620628630000|2021-05-10 06:37:10|27256.26|27218.26|27254.3|27216.3|27256.29|27218.29|27254.3|27216.3|10
1620628640000|2021-05-10 06:37:20|27254.04|27216.04|27249.24|27211.24|27254.04|27216.04|27249.24|27211.24|10
1620628650000|2021-05-10 06:37:30|27248.9|27210.9|27245.39|27207.39|27248.9|27210.9|27243.36|27205.36|10
1620628660000|2021-05-10 06:37:40|27245.33|27207.33|27244.72|27206.72|27245.94|27207.94|27243.71|27205.71|10
1620628670000|2021-05-10 06:37:50|27244.71|27206.71|27252.44|27214.44|27252.62|27214.62|27244.71|27206.71|10
1620628680000|2021-05-10 06:38:00|27251.95|27213.95|27256.91|27218.91|27256.96|27218.96|27251.95|27213.95|10
1620628690000|2021-05-10 06:38:10|27257.65|27219.65|27258.76|27220.76|27258.76|27220.76|27257.65|27219.65|10
1620628700000|2021-05-10 06:38:20|27258.49|27220.49|27269.34|27231.34|27270.01|27232.01|27258.49|27220.49|10
1620628710000|2021-05-10 06:38:30|27269.52|27231.52|27266.15|27228.15|27270.38|27232.38|27266.15|27228.15|10
1620628720000|2021-05-10 06:38:40|27265.73|27227.73|27264.83|27226.83|27267.46|27229.46|27264.19|27226.19|10
1620628730000|2021-05-10 06:38:50|27264.94|27226.94|27266.36|27228.36|27266.36|27228.36|27264.67|27226.67|10
1620628740000|2021-05-10 06:39:00|27266.6|27228.6|27269.87|27231.87|27269.87|27231.87|27266.56|27228.56|10
1620628750000|2021-05-10 06:39:10|27270.54|27232.54|27272.27|27234.27|27272.27|27234.27|27269.83|27231.83|10
1620628760000|2021-05-10 06:39:20|27272.98|27234.98|27278.86|27240.86|27278.86|27240.86|27272.98|27234.98|10
1620628770000|2021-05-10 06:39:30|27279.04|27241.04|27279.13|27241.13|27279.33|27241.33|27277.87|27239.87|10
1620628780000|2021-05-10 06:39:40|27279.26|27241.26|27288.22|27250.22|27288.22|27250.22|27279.12|27241.12|10
1620628790000|2021-05-10 06:39:50|27287|27249|27285.27|27247.27|27287|27249|27284.44|27246.44|10
1620628800000|2021-05-10 06:40:00|27284.89|27246.89|27282.68|27244.68|27284.89|27246.89|27282.68|27244.68|10
1620628810000|2021-05-10 06:40:10|27283.35|27245.35|27282.19|27244.19|27284.55|27246.55|27282.19|27244.19|10
1620628820000|2021-05-10 06:40:20|27281.53|27243.53|27281.97|27243.97|27282.52|27244.52|27280.44|27242.44|10
1620628830000|2021-05-10 06:40:30|27282.01|27244.01|27284.98|27246.98|27285.66|27247.66|27281.75|27243.75|10
1620628840000|2021-05-10 06:40:40|27285.21|27247.21|27288.74|27250.74|27288.74|27250.74|27285.21|27247.21|10
1620628850000|2021-05-10 06:40:50|27288.91|27250.91|27286.42|27248.42|27290.38|27252.38|27286.42|27248.42|10
1620628860000|2021-05-10 06:41:00|27286.61|27248.61|27282.23|27244.23|27286.61|27248.61|27280.47|27242.47|10
1620628870000|2021-05-10 06:41:10|27281.95|27243.95|27282.26|27244.26|27282.6|27244.6|27280.97|27242.97|10
1620628880000|2021-05-10 06:41:20|27284.56|27246.56|27284.6|27246.6|27285.37|27247.37|27284.3|27246.3|10
1620628890000|2021-05-10 06:41:30|27285.34|27247.34|27298.48|27260.48|27298.48|27260.48|27285.34|27247.34|10
1620628900000|2021-05-10 06:41:40|27297.56|27259.56|27303.16|27265.16|27303.45|27265.45|27297.56|27259.56|10
1620628910000|2021-05-10 06:41:50|27302.8|27264.8|27306.22|27268.22|27306.22|27268.22|27302.8|27264.8|10
1620628920000|2021-05-10 06:42:00|27306.71|27268.71|27312.06|27274.06|27312.24|27274.24|27306.71|27268.71|10
1620628930000|2021-05-10 06:42:10|27312.15|27274.15|27319.9|27281.9|27319.9|27281.9|27311.86|27273.86|10
1620628940000|2021-05-10 06:42:20|27320.35|27282.35|27331.83|27293.83|27331.83|27293.83|27320.35|27282.35|10
1620628950000|2021-05-10 06:42:30|27332.34|27294.34|27330.04|27292.04|27334.76|27296.76|27330.04|27292.04|10
1620628960000|2021-05-10 06:42:40|27329.73|27291.73|27336.75|27298.75|27336.75|27298.75|27329.73|27291.73|10
1620628970000|2021-05-10 06:42:50|27336.87|27298.87|27338.62|27300.62|27340.41|27302.41|27336.87|27298.87|10
1620628980000|2021-05-10 06:43:00|27334.79|27296.79|27338.99|27300.99|27339.38|27301.38|27334.79|27296.79|10
1620628990000|2021-05-10 06:43:10|27338.17|27300.17|27330.67|27292.67|27338.17|27300.17|27330.67|27292.67|10
1620629000000|2021-05-10 06:43:20|27330.8|27292.8|27329.65|27291.65|27330.8|27292.8|27328.71|27290.71|10
1620629010000|2021-05-10 06:43:30|27328.08|27290.08|27325.28|27287.28|27328.08|27290.08|27325.28|27287.28|10
1620629020000|2021-05-10 06:43:40|27326.1|27288.1|27323.97|27285.97|27327.66|27289.66|27323.97|27285.97|10
1620629030000|2021-05-10 06:43:50|27323.55|27285.55|27322.34|27284.34|27324.77|27286.77|27322.34|27284.34|10
1620629040000|2021-05-10 06:44:00|27321.71|27283.71|27318.94|27280.94|27321.71|27283.71|27316.04|27278.04|10
1620629050000|2021-05-10 06:44:10|27318.96|27280.96|27307.03|27269.03|27318.96|27280.96|27307.03|27269.03|10
1620629060000|2021-05-10 06:44:20|27307.52|27269.52|27302.14|27264.14|27307.52|27269.52|27302.14|27264.14|10
1620629070000|2021-05-10 06:44:30|27302.37|27264.37|27307.84|27269.84|27307.84|27269.84|27298.38|27260.38|10
1620629080000|2021-05-10 06:44:40|27308.08|27270.08|27309.15|27271.15|27309.15|27271.15|27304.68|27266.68|10
1620629090000|2021-05-10 06:44:50|27309.81|27271.81|27311.48|27273.48|27311.92|27273.92|27309.8|27271.8|10
1620629100000|2021-05-10 06:45:00|27311.72|27273.72|27310.96|27272.96|27311.9|27273.9|27309.33|27271.33|10
1620629110000|2021-05-10 06:45:10|27310.7|27272.7|27313.15|27275.15|27313.15|27275.15|27310.7|27272.7|10
1620629120000|2021-05-10 06:45:20|27313.55|27275.55|27316.98|27278.98|27317.14|27279.14|27313.48|27275.48|10
1620629130000|2021-05-10 06:45:30|27317.78|27279.78|27320.07|27282.07|27320.07|27282.07|27317.7|27279.7|10
1620629140000|2021-05-10 06:45:40|27320.74|27282.74|27324.5|27286.5|27324.75|27286.75|27320.74|27282.74|10
1620629150000|2021-05-10 06:45:50|27323.87|27285.87|27326.92|27288.92|27327.09|27289.09|27323.73|27285.73|10
1620629160000|2021-05-10 06:46:00|27326.8|27288.8|27331.45|27293.45|27331.45|27293.45|27326.59|27288.59|10
1620629170000|2021-05-10 06:46:10|27331.11|27293.11|27331.99|27293.99|27331.99|27293.99|27328.87|27290.87|10
1620629180000|2021-05-10 06:46:20|27332.95|27294.95|27335.92|27297.92|27337.1|27299.1|27332.43|27294.43|10
1620629190000|2021-05-10 06:46:30|27339.41|27301.41|27339.96|27301.96|27341.34|27303.34|27338.2|27300.2|10
1620629200000|2021-05-10 06:46:40|27339.87|27301.87|27334.51|27296.51|27339.87|27301.87|27334.51|27296.51|10
1620629210000|2021-05-10 06:46:50|27334.11|27296.11|27324.89|27286.89|27334.11|27296.11|27324.72|27286.72|10
1620629220000|2021-05-10 06:47:00|27323.9|27285.9|27313.65|27275.65|27323.9|27285.9|27313.65|27275.65|10
1620629230000|2021-05-10 06:47:10|27309.96|27271.96|27301.47|27263.47|27309.96|27271.96|27301.47|27263.47|10
1620629240000|2021-05-10 06:47:20|27300|27262|27294.94|27256.94|27300|27262|27294.52|27256.52|10
1620629250000|2021-05-10 06:47:30|27294.12|27256.12|27264.6|27226.6|27294.12|27256.12|27264.6|27226.6|10
1620629260000|2021-05-10 06:47:40|27262.78|27224.78|27256.48|27218.48|27262.78|27224.78|27256.21|27218.21|10
1620629270000|2021-05-10 06:47:50|27256.29|27218.29|27257.65|27219.65|27259.02|27221.02|27256.29|27218.29|10
1620629280000|2021-05-10 06:48:00|27259.48|27221.48|27274.13|27236.13|27274.13|27236.13|27259.48|27221.48|10
1620629290000|2021-05-10 06:48:10|27275.76|27237.76|27283.37|27245.37|27283.37|27245.37|27275.76|27237.76|10
1620629300000|2021-05-10 06:48:20|27282.14|27244.14|27289.34|27251.34|27290.72|27252.72|27282.14|27244.14|10
1620629310000|2021-05-10 06:48:30|27288.05|27250.05|27284.33|27246.33|27288.05|27250.05|27283.92|27245.92|10
1620629320000|2021-05-10 06:48:40|27283.62|27245.62|27280.6|27242.6|27283.62|27245.62|27280.55|27242.55|10
1620629330000|2021-05-10 06:48:50|27280.21|27242.21|27282.46|27244.46|27282.77|27244.77|27278.95|27240.95|10
1620629340000|2021-05-10 06:49:00|27282.13|27244.13|27283.88|27245.88|27284.93|27246.93|27282.13|27244.13|9
1620629350000|2021-05-10 06:49:10|27284.52|27246.52|27284.28|27246.28|27285.86|27247.86|27283.77|27245.77|10
1620629360000|2021-05-10 06:49:20|27283.82|27245.82|27291.64|27253.64|27291.64|27253.64|27283.82|27245.82|10
1620629370000|2021-05-10 06:49:30|27292.03|27254.03|27299.9|27261.9|27299.9|27261.9|27292.03|27254.03|10
1620629380000|2021-05-10 06:49:40|27299.66|27261.66|27302.36|27264.36|27302.55|27264.55|27299.66|27261.66|10
1620629390000|2021-05-10 06:49:50|27302.53|27264.53|27308.41|27270.41|27308.41|27270.41|27302.53|27264.53|10
1620629400000|2021-05-10 06:50:00|27310.06|27272.06|27307.68|27269.68|27310.26|27272.26|27307.68|27269.68|10
1620629410000|2021-05-10 06:50:10|27308.13|27270.13|27307.38|27269.38|27309.15|27271.15|27306.94|27268.94|10
1620629420000|2021-05-10 06:50:20|27307.87|27269.87|27313.57|27275.57|27313.57|27275.57|27307.87|27269.87|10
1620629430000|2021-05-10 06:50:30|27313.16|27275.16|27314.84|27276.84|27314.84|27276.84|27311.16|27273.16|9
1620629440000|2021-05-10 06:50:40|27314.26|27276.26|27311.73|27273.73|27314.26|27276.26|27308.85|27270.85|10
1620629450000|2021-05-10 06:50:50|27312.14|27274.14|27313.07|27275.07|27316.59|27278.59|27312.14|27274.14|9
1620629460000|2021-05-10 06:51:00|27312.33|27274.33|27311.22|27273.22|27313.56|27275.56|27311.22|27273.22|10
1620629470000|2021-05-10 06:51:10|27310.57|27272.57|27307.73|27269.73|27310.57|27272.57|27307.73|27269.73|9
1620629480000|2021-05-10 06:51:20|27307.18|27269.18|27302.57|27264.57|27310.13|27272.13|27302.47|27264.47|10
1620629490000|2021-05-10 06:51:30|27302.99|27264.99|27301.03|27263.03|27303.05|27265.05|27301.03|27263.03|10
1620629500000|2021-05-10 06:51:40|27303.09|27265.09|27302.65|27264.65|27303.5|27265.5|27301.51|27263.51|10
1620629510000|2021-05-10 06:51:50|27302.58|27264.58|27301.57|27263.57|27304.04|27266.04|27301.57|27263.57|10
1620629520000|2021-05-10 06:52:00|27301.98|27263.98|27300.88|27262.88|27301.98|27263.98|27300.63|27262.63|10
1620629530000|2021-05-10 06:52:10|27301.14|27263.14|27300.31|27262.31|27301.14|27263.14|27298.62|27260.62|10
1620629540000|2021-05-10 06:52:20|27299.5|27261.5|27300.14|27262.14|27301.88|27263.88|27296.3|27258.3|10
1620629550000|2021-05-10 06:52:30|27301.52|27263.52|27297.54|27259.54|27301.52|27263.52|27297.54|27259.54|10
1620629560000|2021-05-10 06:52:40|27298.32|27260.32|27295.36|27257.36|27298.36|27260.36|27295.36|27257.36|10
1620629570000|2021-05-10 06:52:50|27295.18|27257.18|27288.33|27250.33|27295.27|27257.27|27288.33|27250.33|9
1620629580000|2021-05-10 06:53:00|27287.02|27249.02|27277.7|27239.7|27287.02|27249.02|27277.63|27239.63|10
1620629590000|2021-05-10 06:53:10|27276.62|27238.62|27275.71|27237.71|27277.39|27239.39|27274.46|27236.46|10
1620629600000|2021-05-10 06:53:20|27275.65|27237.65|27277.21|27239.21|27277.29|27239.29|27273.03|27235.03|10
1620629610000|2021-05-10 06:53:30|27276.64|27238.64|27276.13|27238.13|27276.96|27238.96|27275.79|27237.79|10
1620629620000|2021-05-10 06:53:40|27275.65|27237.65|27276|27238|27277.02|27239.02|27275.35|27237.35|10
1620629630000|2021-05-10 06:53:50|27276.47|27238.47|27274.49|27236.49|27276.47|27238.47|27272.71|27234.71|10
1620629640000|2021-05-10 06:54:00|27275.6|27237.6|27277.68|27239.68|27277.68|27239.68|27275.49|27237.49|10
1620629650000|2021-05-10 06:54:10|27278.22|27240.22|27281.07|27243.07|27281.54|27243.54|27277.35|27239.35|9
1620629660000|2021-05-10 06:54:20|27282.4|27244.4|27280.7|27242.7|27283.34|27245.34|27280.04|27242.04|10
1620629670000|2021-05-10 06:54:30|27282.54|27244.54|27284.61|27246.61|27284.61|27246.61|27281.28|27243.28|10
1620629680000|2021-05-10 06:54:40|27285.82|27247.82|27292.33|27254.33|27292.33|27254.33|27285.82|27247.82|10
1620629690000|2021-05-10 06:54:50|27292.48|27254.48|27295.31|27257.31|27295.31|27257.31|27292.48|27254.48|10
1620629700000|2021-05-10 06:55:00|27296.51|27258.51|27303.99|27265.99|27303.99|27265.99|27296.5|27258.5|10
1620629710000|2021-05-10 06:55:10|27304.41|27266.41|27309.41|27271.41|27309.41|27271.41|27304.41|27266.41|10
1620629720000|2021-05-10 06:55:20|27309.95|27271.95|27314.51|27276.51|27314.51|27276.51|27309.95|27271.95|10
1620629730000|2021-05-10 06:55:30|27315.74|27277.74|27312.85|27274.85|27316.16|27278.16|27312.85|27274.85|10
1620629740000|2021-05-10 06:55:40|27312.12|27274.12|27313.56|27275.56|27313.56|27275.56|27312.07|27274.07|10
1620629750000|2021-05-10 06:55:50|27314.35|27276.35|27316.54|27278.54|27316.54|27278.54|27313.19|27275.19|10
1620629760000|2021-05-10 06:56:00|27316.92|27278.92|27317.15|27279.15|27318.3|27280.3|27315.84|27277.84|10
1620629770000|2021-05-10 06:56:10|27317.32|27279.32|27321.84|27283.84|27321.84|27283.84|27317.32|27279.32|10
1620629780000|2021-05-10 06:56:20|27321.78|27283.78|27323.12|27285.12|27324.1|27286.1|27321.78|27283.78|10
1620629790000|2021-05-10 06:56:30|27322.15|27284.15|27317.68|27279.68|27322.15|27284.15|27317.61|27279.61|10
1620629800000|2021-05-10 06:56:40|27316.93|27278.93|27316|27278|27316.93|27278.93|27312.56|27274.56|10
1620629810000|2021-05-10 06:56:50|27315.36|27277.36|27318.03|27280.03|27318.91|27280.91|27315.3|27277.3|10
1620629820000|2021-05-10 06:57:00|27317.86|27279.86|27314.88|27276.88|27317.86|27279.86|27314.46|27276.46|10
1620629830000|2021-05-10 06:57:10|27313.59|27275.59|27309.25|27271.25|27313.59|27275.59|27309.17|27271.17|10
1620629840000|2021-05-10 06:57:20|27307.97|27269.97|27300.46|27262.46|27307.97|27269.97|27300.46|27262.46|10
1620629850000|2021-05-10 06:57:30|27300.29|27262.29|27298.01|27260.01|27300.82|27262.82|27298.01|27260.01|10
1620629860000|2021-05-10 06:57:40|27294.92|27256.92|27291.61|27253.61|27295.47|27257.47|27291.13|27253.13|10
1620629870000|2021-05-10 06:57:50|27290.56|27252.56|27289.52|27251.52|27291.05|27253.05|27289.24|27251.24|10
1620629880000|2021-05-10 06:58:00|27290.56|27252.56|27290.66|27252.66|27292.19|27254.19|27287.27|27249.27|10
1620629890000|2021-05-10 06:58:10|27288.54|27250.54|27282.91|27244.91|27288.54|27250.54|27282.63|27244.63|10
1620629900000|2021-05-10 06:58:20|27282.96|27244.96|27281.98|27243.98|27283.42|27245.42|27281.98|27243.98|10
1620629910000|2021-05-10 06:58:30|27280.84|27242.84|27271.08|27233.08|27280.84|27242.84|27271.08|27233.08|10
1620629920000|2021-05-10 06:58:40|27272.03|27234.03|27266.91|27228.91|27272.03|27234.03|27266.91|27228.91|10
1620629930000|2021-05-10 06:58:50|27266.53|27228.53|27269.15|27231.15|27269.15|27231.15|27265.43|27227.43|10
1620629940000|2021-05-10 06:59:00|27269.19|27231.19|27269.49|27231.49|27270.22|27232.22|27268.54|27230.54|10
1620629950000|2021-05-10 06:59:10|27269.33|27231.33|27265.42|27227.42|27269.33|27231.33|27263.06|27225.06|10
1620629960000|2021-05-10 06:59:20|27265.82|27227.82|27273.47|27235.47|27273.47|27235.47|27265.82|27227.82|10
1620629970000|2021-05-10 06:59:30|27274.43|27236.43|27282.03|27244.03|27282.03|27244.03|27274.11|27236.11|10
1620629980000|2021-05-10 06:59:40|27285.53|27247.53|27296.76|27258.76|27296.76|27258.76|27285.53|27247.53|9
1620629990000|2021-05-10 06:59:50|27296.56|27258.56|27299|27261|27299.66|27261.66|27296.56|27258.56|10
1620630000000|2021-05-10 07:00:00|27297.83|27259.83|27296.36|27258.36|27297.83|27259.83|27294.53|27256.53|10
1620630010000|2021-05-10 07:00:10|27295.99|27257.99|27305.02|27267.02|27305.02|27267.02|27295.99|27257.99|10
1620630020000|2021-05-10 07:00:20|27305.23|27267.23|27311.77|27273.77|27311.77|27273.77|27305.23|27267.23|10
1620630030000|2021-05-10 07:00:30|27313.1|27275.1|27315.63|27277.63|27315.63|27277.63|27312.36|27274.36|10
1620630040000|2021-05-10 07:00:40|27316.5|27278.5|27320.77|27282.77|27320.77|27282.77|27316.1|27278.1|10
1620630050000|2021-05-10 07:00:50|27321.99|27283.99|27321.52|27283.52|27322.48|27284.48|27319.72|27281.72|10
1620630060000|2021-05-10 07:01:00|27321.76|27283.76|27325.91|27287.91|27325.91|27287.91|27321.68|27283.68|9
1620630070000|2021-05-10 07:01:10|27324.31|27286.31|27330.03|27292.03|27330.03|27292.03|27324.31|27286.31|10
1620630080000|2021-05-10 07:01:20|27328.37|27290.37|27331.94|27293.94|27331.94|27293.94|27327.59|27289.59|10
1620630090000|2021-05-10 07:01:30|27333.15|27295.15|27343.94|27305.94|27346.4|27308.4|27333.15|27295.15|10
1620630100000|2021-05-10 07:01:40|27341.83|27303.83|27342.79|27304.79|27342.79|27304.79|27339.34|27301.34|10
1620630110000|2021-05-10 07:01:50|27343.01|27305.01|27350|27312|27350|27312|27343.01|27305.01|10
1620630120000|2021-05-10 07:02:00|27351.27|27313.27|27353.28|27315.28|27353.28|27315.28|27350.15|27312.15|10
1620630130000|2021-05-10 07:02:10|27354.75|27316.75|27364.74|27326.74|27364.74|27326.74|27354.49|27316.49|10
1620630140000|2021-05-10 07:02:20|27364.1|27326.1|27365.6|27327.6|27366.95|27328.95|27364.1|27326.1|10
1620630150000|2021-05-10 07:02:30|27365.79|27327.79|27359.75|27321.75|27365.79|27327.79|27359.75|27321.75|10
1620630160000|2021-05-10 07:02:40|27360.27|27322.27|27357.86|27319.86|27360.8|27322.8|27357.86|27319.86|10
1620630170000|2021-05-10 07:02:50|27356.31|27318.31|27341.77|27303.77|27356.31|27318.31|27341.77|27303.77|10
1620630180000|2021-05-10 07:03:00|27340.66|27302.66|27358.76|27320.76|27358.76|27320.76|27339.92|27301.92|10
1620630190000|2021-05-10 07:03:10|27360.06|27322.06|27371.49|27333.49|27371.49|27333.49|27360.06|27322.06|10
1620630200000|2021-05-10 07:03:20|27366.52|27328.52|27361.23|27323.23|27367.79|27329.79|27361.23|27323.23|10
1620630210000|2021-05-10 07:03:30|27360.21|27322.21|27346.85|27308.85|27360.21|27322.21|27346.85|27308.85|10
1620630220000|2021-05-10 07:03:40|27346.66|27308.66|27336.31|27298.31|27346.66|27308.66|27336.31|27298.31|10
1620630230000|2021-05-10 07:03:50|27335.07|27297.07|27336.76|27298.76|27337.01|27299.01|27334.85|27296.85|10
1620630240000|2021-05-10 07:04:00|27337.23|27299.23|27337.73|27299.73|27341.86|27303.86|27337.23|27299.23|10
1620630250000|2021-05-10 07:04:10|27335.68|27297.68|27331.47|27293.47|27336.45|27298.45|27331.33|27293.33|10
1620630260000|2021-05-10 07:04:20|27330.27|27292.27|27330.37|27292.37|27330.44|27292.44|27328.91|27290.91|10
1620630270000|2021-05-10 07:04:30|27330.76|27292.76|27340.53|27302.53|27340.53|27302.53|27330.76|27292.76|10
1620630280000|2021-05-10 07:04:40|27340.92|27302.92|27349.86|27311.86|27349.86|27311.86|27340.9|27302.9|10
1620630290000|2021-05-10 07:04:50|27350.24|27312.24|27341.17|27303.17|27350.96|27312.96|27341.17|27303.17|10
1620630300000|2021-05-10 07:05:00|27340.67|27302.67|27340.45|27302.45|27341.48|27303.48|27340.41|27302.41|10
1620630310000|2021-05-10 07:05:10|27339.26|27301.26|27331.59|27293.59|27339.26|27301.26|27331.13|27293.13|10
1620630320000|2021-05-10 07:05:20|27330.14|27292.14|27324.91|27286.91|27330.14|27292.14|27324.84|27286.84|10
1620630330000|2021-05-10 07:05:30|27323.56|27285.56|27307.18|27269.18|27323.56|27285.56|27307.18|27269.18|10
1620630340000|2021-05-10 07:05:40|27307.38|27269.38|27315.84|27277.84|27315.84|27277.84|27307.38|27269.38|10
1620630350000|2021-05-10 07:05:50|27317.09|27279.09|27319.59|27281.59|27319.87|27281.87|27317.09|27279.09|10
1620630360000|2021-05-10 07:06:00|27320.21|27282.21|27308.8|27270.8|27320.9|27282.9|27306.7|27268.7|10
1620630370000|2021-05-10 07:06:10|27308.05|27270.05|27301.84|27263.84|27310.77|27272.77|27301.84|27263.84|10
1620630380000|2021-05-10 07:06:20|27299.8|27261.8|27292.44|27254.44|27299.8|27261.8|27292.44|27254.44|10
1620630390000|2021-05-10 07:06:30|27291.94|27253.94|27292.92|27254.92|27295.4|27257.4|27291.94|27253.94|10
1620630400000|2021-05-10 07:06:40|27292.37|27254.37|27282.05|27244.05|27292.37|27254.37|27278.18|27240.18|10
1620630410000|2021-05-10 07:06:50|27281.59|27243.59|27280.79|27242.79|27282.19|27244.19|27280.64|27242.64|9
1620630420000|2021-05-10 07:07:00|27281.16|27243.16|27300.18|27262.18|27300.18|27262.18|27281.11|27243.11|10
1620630430000|2021-05-10 07:07:10|27300.11|27262.11|27300.98|27262.98|27305.9|27267.9|27299.5|27261.5|10
1620630440000|2021-05-10 07:07:20|27300.12|27262.12|27297.76|27259.76|27300.12|27262.12|27297.39|27259.39|10
1620630450000|2021-05-10 07:07:30|27297.17|27259.17|27303|27265|27303.16|27265.16|27296.52|27258.52|10
1620630460000|2021-05-10 07:07:40|27302.66|27264.66|27312.87|27274.87|27312.87|27274.87|27302.66|27264.66|10
1620630470000|2021-05-10 07:07:50|27315.65|27277.65|27319.25|27281.25|27319.25|27281.25|27315.61|27277.61|10
1620630480000|2021-05-10 07:08:00|27319.41|27281.41|27317.1|27279.1|27320.6|27282.6|27316.85|27278.85|10
1620630490000|2021-05-10 07:08:10|27317.5|27279.5|27312.99|27274.99|27317.5|27279.5|27312.95|27274.95|10
1620630500000|2021-05-10 07:08:20|27313.02|27275.02|27319.29|27281.29|27319.29|27281.29|27313.02|27275.02|10
1620630510000|2021-05-10 07:08:30|27319.41|27281.41|27318.36|27280.36|27319.56|27281.56|27317.67|27279.67|10
1620630520000|2021-05-10 07:08:40|27319.28|27281.28|27319.01|27281.01|27323.11|27285.11|27319.01|27281.01|10
1620630530000|2021-05-10 07:08:50|27318.6|27280.6|27317.01|27279.01|27318.6|27280.6|27316.2|27278.2|10
1620630540000|2021-05-10 07:09:00|27316.72|27278.72|27314.53|27276.53|27317.19|27279.19|27313.67|27275.67|10
1620630550000|2021-05-10 07:09:10|27314.57|27276.57|27311.89|27273.89|27314.57|27276.57|27311.89|27273.89|10
1620630560000|2021-05-10 07:09:20|27311.3|27273.3|27307.38|27269.38|27311.3|27273.3|27307.38|27269.38|9
1620630570000|2021-05-10 07:09:30|27306.65|27268.65|27305.61|27267.61|27306.65|27268.65|27304.42|27266.42|10
1620630580000|2021-05-10 07:09:40|27305.63|27267.63|27302.26|27264.26|27305.63|27267.63|27302.26|27264.26|10
1620630590000|2021-05-10 07:09:50|27301.94|27263.94|27293.68|27255.68|27302.04|27264.04|27293.68|27255.68|10
1620630600000|2021-05-10 07:10:00|27292.27|27254.27|27289.68|27251.68|27292.27|27254.27|27289.68|27251.68|9
1620630610000|2021-05-10 07:10:10|27289.73|27251.73|27283.97|27245.97|27289.73|27251.73|27283.97|27245.97|10
1620630620000|2021-05-10 07:10:20|27284.23|27246.23|27270.93|27232.93|27284.23|27246.23|27270.93|27232.93|10
1620630630000|2021-05-10 07:10:30|27270.98|27232.98|27270.62|27232.62|27270.98|27232.98|27268.34|27230.34|10
1620630640000|2021-05-10 07:10:40|27269.51|27231.51|27272.22|27234.22|27272.43|27234.43|27269.51|27231.51|10
1620630650000|2021-05-10 07:10:50|27271.42|27233.42|27273.51|27235.51|27273.51|27235.51|27271.42|27233.42|9
1620630660000|2021-05-10 07:11:00|27273.74|27235.74|27266.04|27228.04|27273.74|27235.74|27266.04|27228.04|10
1620630670000|2021-05-10 07:11:10|27265.67|27227.67|27263.51|27225.51|27265.67|27227.67|27260.25|27222.25|10
1620630680000|2021-05-10 07:11:20|27263.5|27225.5|27261.61|27223.61|27263.5|27225.5|27261.6|27223.6|10
1620630690000|2021-05-10 07:11:30|27261.28|27223.28|27260.76|27222.76|27262.89|27224.89|27260.76|27222.76|10
1620630700000|2021-05-10 07:11:40|27262.03|27224.03|27259.58|27221.58|27262.14|27224.14|27258.97|27220.97|10
1620630710000|2021-05-10 07:11:50|27259.27|27221.27|27259.02|27221.02|27260.88|27222.88|27258.47|27220.47|10
1620630720000|2021-05-10 07:12:00|27255.45|27217.45|27251.99|27213.99|27255.45|27217.45|27251.99|27213.99|10
1620630730000|2021-05-10 07:12:10|27250.95|27212.95|27247.72|27209.72|27250.95|27212.95|27247.6|27209.6|10
1620630740000|2021-05-10 07:12:20|27249.18|27211.18|27258.61|27220.61|27258.61|27220.61|27249.18|27211.18|10
1620630750000|2021-05-10 07:12:30|27259.23|27221.23|27263.08|27225.08|27263.08|27225.08|27258.55|27220.55|10
1620630760000|2021-05-10 07:12:40|27262.77|27224.77|27257.98|27219.98|27264.4|27226.4|27257.98|27219.98|10
1620630770000|2021-05-10 07:12:50|27257.89|27219.89|27254.18|27216.18|27257.98|27219.98|27254.18|27216.18|10
1620630780000|2021-05-10 07:13:00|27253.46|27215.46|27247.58|27209.58|27253.55|27215.55|27247.58|27209.58|10
1620630790000|2021-05-10 07:13:10|27247.36|27209.36|27244.77|27206.77|27247.36|27209.36|27243.23|27205.23|10
1620630800000|2021-05-10 07:13:20|27244.63|27206.63|27237.48|27199.48|27245.18|27207.18|27237.48|27199.48|10
1620630810000|2021-05-10 07:13:30|27236.26|27198.26|27218.35|27180.35|27236.26|27198.26|27218.03|27180.03|10
1620630820000|2021-05-10 07:13:40|27219.04|27181.04|27226.61|27188.61|27226.62|27188.62|27219.04|27181.04|10
1620630830000|2021-05-10 07:13:50|27227.17|27189.17|27220.85|27182.85|27227.51|27189.51|27220.85|27182.85|10
1620630840000|2021-05-10 07:14:00|27221.46|27183.46|27228.16|27190.16|27231.44|27193.44|27221.46|27183.46|10
1620630850000|2021-05-10 07:14:10|27228.46|27190.46|27230.58|27192.58|27231.78|27193.78|27225.69|27187.69|10
1620630860000|2021-05-10 07:14:20|27230.85|27192.85|27239.02|27201.02|27239.02|27201.02|27229.99|27191.99|9
1620630870000|2021-05-10 07:14:30|27241.71|27203.71|27251.92|27213.92|27253.39|27215.39|27239.48|27201.48|10
1620630880000|2021-05-10 07:14:40|27252|27214|27253.5|27215.5|27254.58|27216.58|27252|27214|10
1620630890000|2021-05-10 07:14:50|27253.71|27215.71|27248.38|27210.38|27253.71|27215.71|27248.38|27210.38|10
1620630900000|2021-05-10 07:15:00|27248.74|27210.74|27240.03|27202.03|27248.74|27210.74|27239.51|27201.51|10
1620630910000|2021-05-10 07:15:10|27239.45|27201.45|27243.4|27205.4|27243.4|27205.4|27239.45|27201.45|10
1620630920000|2021-05-10 07:15:20|27243.7|27205.7|27248.3|27210.3|27248.3|27210.3|27243.7|27205.7|10
1620630930000|2021-05-10 07:15:30|27247.75|27209.75|27259.38|27221.38|27259.38|27221.38|27246.74|27208.74|10
1620630940000|2021-05-10 07:15:40|27259.78|27221.78|27262.92|27224.92|27263|27225|27259.42|27221.42|10
1620630950000|2021-05-10 07:15:50|27264.58|27226.58|27268.58|27230.58|27270|27232|27264.58|27226.58|10
1620630960000|2021-05-10 07:16:00|27270.42|27232.42|27278|27240|27278|27240|27269.71|27231.71|10
1620630970000|2021-05-10 07:16:10|27277.69|27239.69|27279.45|27241.45|27279.45|27241.45|27275.3|27237.3|10
1620630980000|2021-05-10 07:16:20|27280.26|27242.26|27289.27|27251.27|27289.27|27251.27|27280.26|27242.26|10
1620630990000|2021-05-10 07:16:30|27290.62|27252.62|27292.82|27254.82|27292.82|27254.82|27290.62|27252.62|10
1620631000000|2021-05-10 07:16:40|27293.65|27255.65|27299.88|27261.88|27299.88|27261.88|27293.65|27255.65|10
1620631010000|2021-05-10 07:16:50|27300.33|27262.33|27305.49|27267.49|27306.53|27268.53|27300.33|27262.33|10
1620631020000|2021-05-10 07:17:00|27304.9|27266.9|27300.09|27262.09|27304.9|27266.9|27300.09|27262.09|10
1620631030000|2021-05-10 07:17:10|27300.78|27262.78|27301.28|27263.28|27301.34|27263.34|27300.41|27262.41|10
1620631040000|2021-05-10 07:17:20|27301.58|27263.58|27301.12|27263.12|27301.95|27263.95|27300.79|27262.79|10
1620631050000|2021-05-10 07:17:30|27302.29|27264.29|27299.54|27261.54|27302.29|27264.29|27299.22|27261.22|10
1620631060000|2021-05-10 07:17:40|27299.59|27261.59|27298.58|27260.58|27299.92|27261.92|27298.4|27260.4|10
1620631070000|2021-05-10 07:17:50|27298.8|27260.8|27297.74|27259.74|27300.15|27262.15|27297.74|27259.74|10
1620631080000|2021-05-10 07:18:00|27297.23|27259.23|27293.3|27255.3|27298.6|27260.6|27293.3|27255.3|10
1620631090000|2021-05-10 07:18:10|27295.1|27257.1|27296.1|27258.1|27296.45|27258.45|27294.67|27256.67|10
1620631100000|2021-05-10 07:18:20|27296.08|27258.08|27291.84|27253.84|27296.08|27258.08|27291.84|27253.84|10
1620631110000|2021-05-10 07:18:30|27294.12|27256.12|27292.72|27254.72|27294.55|27256.55|27292.72|27254.72|10
1620631120000|2021-05-10 07:18:40|27293.06|27255.06|27293.27|27255.27|27293.27|27255.27|27292.52|27254.52|9
1620631130000|2021-05-10 07:18:50|27293.3|27255.3|27293.76|27255.76|27295.75|27257.75|27293.25|27255.25|10
1620631140000|2021-05-10 07:19:00|27293.67|27255.67|27298.74|27260.74|27299.1|27261.1|27293.59|27255.59|10
1620631150000|2021-05-10 07:19:10|27302.16|27264.16|27301.67|27263.67|27303.41|27265.41|27301.67|27263.67|10
1620631160000|2021-05-10 07:19:20|27300.8|27262.8|27300.81|27262.81|27301.53|27263.53|27298.91|27260.91|10
1620631170000|2021-05-10 07:19:30|27300.98|27262.98|27294.76|27256.76|27300.98|27262.98|27294.76|27256.76|10
1620631180000|2021-05-10 07:19:40|27296.22|27258.22|27295.04|27257.04|27297.21|27259.21|27295.04|27257.04|10
1620631190000|2021-05-10 07:19:50|27295.5|27257.5|27295.47|27257.47|27295.5|27257.5|27293.63|27255.63|9
1620631200000|2021-05-10 07:20:00|27296.76|27258.76|27306.44|27268.44|27306.98|27268.98|27296.76|27258.76|10
1620631210000|2021-05-10 07:20:10|27308.42|27270.42|27309.74|27271.74|27309.74|27271.74|27308.19|27270.19|10
1620631220000|2021-05-10 07:20:20|27310.04|27272.04|27311|27273|27311.67|27273.67|27310.04|27272.04|10
1620631230000|2021-05-10 07:20:30|27311.63|27273.63|27311.67|27273.67|27313.32|27275.32|27311.31|27273.31|10
1620631240000|2021-05-10 07:20:40|27312.56|27274.56|27313.32|27275.32|27313.74|27275.74|27312.56|27274.56|10
1620631250000|2021-05-10 07:20:50|27313.41|27275.41|27311.63|27273.63|27313.41|27275.41|27311.63|27273.63|10
1620631260000|2021-05-10 07:21:00|27310.9|27272.9|27308.31|27270.31|27310.9|27272.9|27308.24|27270.24|10
1620631270000|2021-05-10 07:21:10|27309|27271|27306.77|27268.77|27309|27271|27306.77|27268.77|10
1620631280000|2021-05-10 07:21:20|27305.63|27267.63|27307.2|27269.2|27307.2|27269.2|27304.84|27266.84|10
1620631290000|2021-05-10 07:21:30|27307.25|27269.25|27306.01|27268.01|27307.25|27269.25|27304.79|27266.79|10
1620631300000|2021-05-10 07:21:40|27306.05|27268.05|27308.42|27270.42|27308.42|27270.42|27305.95|27267.95|10
1620631310000|2021-05-10 07:21:50|27308.23|27270.23|27313.04|27275.04|27313.51|27275.51|27308.23|27270.23|10
1620631320000|2021-05-10 07:22:00|27312.31|27274.31|27315.01|27277.01|27315.06|27277.06|27311.3|27273.3|10
1620631330000|2021-05-10 07:22:10|27315.99|27277.99|27317.76|27279.76|27317.76|27279.76|27315.71|27277.71|10
1620631340000|2021-05-10 07:22:20|27317.41|27279.41|27319.37|27281.37|27319.78|27281.78|27317.41|27279.41|10
1620631350000|2021-05-10 07:22:30|27319.06|27281.06|27316.97|27278.97|27319.06|27281.06|27315.48|27277.48|10
1620631360000|2021-05-10 07:22:40|27316.51|27278.51|27318.99|27280.99|27319.16|27281.16|27316.51|27278.51|10
1620631370000|2021-05-10 07:22:50|27318.4|27280.4|27319.08|27281.08|27319.08|27281.08|27316.5|27278.5|10
1620631380000|2021-05-10 07:23:00|27319.14|27281.14|27320.79|27282.79|27320.79|27282.79|27318.16|27280.16|10
1620631390000|2021-05-10 07:23:10|27320.03|27282.03|27325.01|27287.01|27325.01|27287.01|27319.74|27281.74|10
1620631400000|2021-05-10 07:23:20|27326.11|27288.11|27331.86|27293.86|27334.78|27296.78|27326.11|27288.11|10
1620631410000|2021-05-10 07:23:30|27333.42|27295.42|27338.33|27300.33|27338.33|27300.33|27332.73|27294.73|10
1620631420000|2021-05-10 07:23:40|27338.32|27300.32|27344.16|27306.16|27344.16|27306.16|27338.32|27300.32|10
1620631430000|2021-05-10 07:23:50|27342.71|27304.71|27332.86|27294.86|27342.71|27304.71|27332.86|27294.86|10
1620631440000|2021-05-10 07:24:00|27332.09|27294.09|27330.11|27292.11|27332.09|27294.09|27326.67|27288.67|10
1620631450000|2021-05-10 07:24:10|27330.4|27292.4|27333.05|27295.05|27334.58|27296.58|27330.4|27292.4|10
1620631460000|2021-05-10 07:24:20|27333.02|27295.02|27328.7|27290.7|27333.02|27295.02|27328.2|27290.2|10
1620631470000|2021-05-10 07:24:30|27328.41|27290.41|27325.36|27287.36|27328.41|27290.41|27325.36|27287.36|10
1620631480000|2021-05-10 07:24:40|27324.67|27286.67|27326.57|27288.57|27327.1|27289.1|27324.65|27286.65|10
1620631490000|2021-05-10 07:24:50|27326.89|27288.89|27333.9|27295.9|27334.8|27296.8|27326.89|27288.89|10
1620631500000|2021-05-10 07:25:00|27334.92|27296.92|27341.94|27303.94|27341.94|27303.94|27334.06|27296.06|10
1620631510000|2021-05-10 07:25:10|27342.69|27304.69|27340.57|27302.57|27343.78|27305.78|27340.57|27302.57|10
1620631520000|2021-05-10 07:25:20|27340.97|27302.97|27339.2|27301.2|27342.14|27304.14|27339.17|27301.17|10
1620631530000|2021-05-10 07:25:30|27338.93|27300.93|27335.13|27297.13|27338.93|27300.93|27335.13|27297.13|10
1620631540000|2021-05-10 07:25:40|27334.54|27296.54|27334.14|27296.14|27335.64|27297.64|27332.92|27294.92|10
1620631550000|2021-05-10 07:25:50|27334.46|27296.46|27339.94|27301.94|27339.94|27301.94|27334.46|27296.46|10
1620631560000|2021-05-10 07:26:00|27340.48|27302.48|27340.16|27302.16|27340.92|27302.92|27339.99|27301.99|10
1620631570000|2021-05-10 07:26:10|27340.3|27302.3|27336.31|27298.31|27340.67|27302.67|27336.31|27298.31|10
1620631580000|2021-05-10 07:26:20|27336.48|27298.48|27337.03|27299.03|27338.26|27300.26|27336.3|27298.3|10
1620631590000|2021-05-10 07:26:30|27336.21|27298.21|27333.7|27295.7|27336.24|27298.24|27333.7|27295.7|10
1620631600000|2021-05-10 07:26:40|27334.06|27296.06|27333.67|27295.67|27335.03|27297.03|27333.67|27295.67|10
1620631610000|2021-05-10 07:26:50|27333|27295|27327.98|27289.98|27333|27295|27327.98|27289.98|10
1620631620000|2021-05-10 07:27:00|27329.25|27291.25|27325.32|27287.32|27330.05|27292.05|27325.32|27287.32|10
1620631630000|2021-05-10 07:27:10|27324.77|27286.77|27324.65|27286.65|27325.19|27287.19|27324.15|27286.15|10
1620631640000|2021-05-10 07:27:20|27323.97|27285.97|27324.32|27286.32|27324.47|27286.47|27323.3|27285.3|10
1620631650000|2021-05-10 07:27:30|27324.04|27286.04|27327.58|27289.58|27327.58|27289.58|27323.65|27285.65|10
1620631660000|2021-05-10 07:27:40|27327.47|27289.47|27330.53|27292.53|27330.53|27292.53|27327.47|27289.47|10
1620631670000|2021-05-10 07:27:50|27330.94|27292.94|27339.65|27301.65|27339.68|27301.68|27330.94|27292.94|10
1620631680000|2021-05-10 07:28:00|27339.19|27301.19|27338.95|27300.95|27340.05|27302.05|27338.74|27300.74|10
1620631690000|2021-05-10 07:28:10|27337.31|27299.31|27338.99|27300.99|27338.99|27300.99|27337.02|27299.02|10
1620631700000|2021-05-10 07:28:20|27339.61|27301.61|27338.34|27300.34|27340.86|27302.86|27338.34|27300.34|10
1620631710000|2021-05-10 07:28:30|27337.93|27299.93|27336.84|27298.84|27338.56|27300.56|27336.47|27298.47|10
1620631720000|2021-05-10 07:28:40|27336.28|27298.28|27338.82|27300.82|27338.82|27300.82|27336.28|27298.28|10
1620631730000|2021-05-10 07:28:50|27338.99|27300.99|27337.63|27299.63|27338.99|27300.99|27336.02|27298.02|10
1620631740000|2021-05-10 07:29:00|27338.06|27300.06|27335.4|27297.4|27338.06|27300.06|27335.4|27297.4|10
1620631750000|2021-05-10 07:29:10|27332.83|27294.83|27328.8|27290.8|27332.83|27294.83|27328.8|27290.8|10
1620631760000|2021-05-10 07:29:20|27329.31|27291.31|27329.4|27291.4|27329.4|27291.4|27325.4|27287.4|10
1620631770000|2021-05-10 07:29:30|27330|27292|27329.14|27291.14|27331.37|27293.37|27328.89|27290.89|10
1620631780000|2021-05-10 07:29:40|27329.02|27291.02|27329.94|27291.94|27330.55|27292.55|27329.02|27291.02|10
1620631790000|2021-05-10 07:29:50|27330.64|27292.64|27328.72|27290.72|27330.79|27292.79|27328.17|27290.17|10
1620631800000|2021-05-10 07:30:00|27328.79|27290.79|27325.59|27287.59|27328.86|27290.86|27325.59|27287.59|10
1620631810000|2021-05-10 07:30:10|27325.46|27287.46|27323.46|27285.46|27325.46|27287.46|27323.39|27285.39|10
1620631820000|2021-05-10 07:30:20|27323.91|27285.91|27321.34|27283.34|27324.7|27286.7|27321.34|27283.34|10
1620631830000|2021-05-10 07:30:30|27321.52|27283.52|27320.14|27282.14|27322.2|27284.2|27320.14|27282.14|10
1620631840000|2021-05-10 07:30:40|27318.65|27280.65|27323.91|27285.91|27323.91|27285.91|27316.71|27278.71|10
1620631850000|2021-05-10 07:30:50|27325.41|27287.41|27322.28|27284.28|27326.94|27288.94|27322.28|27284.28|10
1620631860000|2021-05-10 07:31:00|27323.17|27285.17|27321.07|27283.07|27323.68|27285.68|27321.07|27283.07|10
1620631870000|2021-05-10 07:31:10|27320.51|27282.51|27317.45|27279.45|27320.51|27282.51|27316.94|27278.94|10
1620631880000|2021-05-10 07:31:20|27314.98|27276.98|27314.75|27276.75|27315.97|27277.97|27314.71|27276.71|10
1620631890000|2021-05-10 07:31:30|27314.63|27276.63|27312.21|27274.21|27315.55|27277.55|27312.21|27274.21|10
1620631900000|2021-05-10 07:31:40|27311.72|27273.72|27308.8|27270.8|27311.72|27273.72|27308.73|27270.73|10
1620631910000|2021-05-10 07:31:50|27309.49|27271.49|27314.46|27276.46|27315.23|27277.23|27309.49|27271.49|10
1620631920000|2021-05-10 07:32:00|27314.96|27276.96|27318.15|27280.15|27318.15|27280.15|27313.78|27275.78|10
1620631930000|2021-05-10 07:32:10|27318.51|27280.51|27327.37|27289.37|27327.37|27289.37|27318.29|27280.29|10
1620631940000|2021-05-10 07:32:20|27328.36|27290.36|27330.98|27292.98|27331.47|27293.47|27328.31|27290.31|10
1620631950000|2021-05-10 07:32:30|27330.58|27292.58|27333.86|27295.86|27333.87|27295.87|27330.53|27292.53|10
1620631960000|2021-05-10 07:32:40|27334.16|27296.16|27339.12|27301.12|27339.12|27301.12|27333.95|27295.95|10
1620631970000|2021-05-10 07:32:50|27339.47|27301.47|27340.16|27302.16|27340.74|27302.74|27339.23|27301.23|10
1620631980000|2021-05-10 07:33:00|27340.86|27302.86|27339.57|27301.57|27341.95|27303.95|27339.57|27301.57|10
1620631990000|2021-05-10 07:33:10|27339.47|27301.47|27333.02|27295.02|27339.47|27301.47|27333.02|27295.02|10
1620632000000|2021-05-10 07:33:20|27332.87|27294.87|27330.05|27292.05|27333.64|27295.64|27329.75|27291.75|10
1620632010000|2021-05-10 07:33:30|27330.86|27292.86|27334.57|27296.57|27334.57|27296.57|27330.86|27292.86|10
1620632020000|2021-05-10 07:33:40|27333.92|27295.92|27335.78|27297.78|27336.21|27298.21|27332.37|27294.37|10
1620632030000|2021-05-10 07:33:50|27337.05|27299.05|27340.46|27302.46|27340.46|27302.46|27336.84|27298.84|10
1620632040000|2021-05-10 07:34:00|27341.03|27303.03|27346.35|27308.35|27346.62|27308.62|27341.03|27303.03|10
1620632050000|2021-05-10 07:34:10|27346.13|27308.13|27347.09|27309.09|27348.07|27310.07|27345.99|27307.99|10
1620632060000|2021-05-10 07:34:20|27346.77|27308.77|27347.96|27309.96|27348.59|27310.59|27346.77|27308.77|10
1620632070000|2021-05-10 07:34:30|27347.38|27309.38|27349.44|27311.44|27349.44|27311.44|27346.79|27308.79|10
1620632080000|2021-05-10 07:34:40|27349.37|27311.37|27340.46|27302.46|27349.37|27311.37|27338.61|27300.61|10
1620632090000|2021-05-10 07:34:50|27339.17|27301.17|27335.03|27297.03|27339.17|27301.17|27335.03|27297.03|10
1620632100000|2021-05-10 07:35:00|27335.19|27297.19|27334.97|27296.97|27335.42|27297.42|27334.48|27296.48|10
1620632110000|2021-05-10 07:35:10|27334.39|27296.39|27334.14|27296.14|27334.43|27296.43|27332.32|27294.32|10
1620632120000|2021-05-10 07:35:20|27335.02|27297.02|27336.07|27298.07|27336.7|27298.7|27335.02|27297.02|10
1620632130000|2021-05-10 07:35:30|27335.72|27297.72|27334.68|27296.68|27337.29|27299.29|27334.35|27296.35|10
1620632140000|2021-05-10 07:35:40|27334.66|27296.66|27334.88|27296.88|27336.18|27298.18|27334.66|27296.66|10
1620632150000|2021-05-10 07:35:50|27335.34|27297.34|27332.49|27294.49|27335.62|27297.62|27332.26|27294.26|10
1620632160000|2021-05-10 07:36:00|27331.55|27293.55|27329.47|27291.47|27333.04|27295.04|27329.47|27291.47|9
1620632170000|2021-05-10 07:36:10|27330.58|27292.58|27324.03|27286.03|27331.1|27293.1|27323.44|27285.44|10
1620632180000|2021-05-10 07:36:20|27323.78|27285.78|27320.97|27282.97|27324.74|27286.74|27320.97|27282.97|10
1620632190000|2021-05-10 07:36:30|27321.85|27283.85|27317.65|27279.65|27321.85|27283.85|27317.55|27279.55|10
1620632200000|2021-05-10 07:36:40|27317.44|27279.44|27313.21|27275.21|27318.85|27280.85|27313.21|27275.21|10
1620632210000|2021-05-10 07:36:50|27313.13|27275.13|27306.45|27268.45|27313.13|27275.13|27306.38|27268.38|10
1620632220000|2021-05-10 07:37:00|27304.47|27266.47|27304.54|27266.54|27304.73|27266.73|27302.3|27264.3|10
1620632230000|2021-05-10 07:37:10|27305.34|27267.34|27308.08|27270.08|27308.6|27270.6|27305.26|27267.26|10
1620632240000|2021-05-10 07:37:20|27310.48|27272.48|27317.53|27279.53|27317.53|27279.53|27310.48|27272.48|10
1620632250000|2021-05-10 07:37:30|27317.29|27279.29|27325.01|27287.01|27325.59|27287.59|27317.29|27279.29|10
1620632260000|2021-05-10 07:37:40|27327|27289|27341.1|27303.1|27341.1|27303.1|27327|27289|10
1620632270000|2021-05-10 07:37:50|27343.43|27305.43|27358.16|27320.16|27358.16|27320.16|27343.43|27305.43|10
1620632280000|2021-05-10 07:38:00|27357.44|27319.44|27351.15|27313.15|27358.39|27320.39|27351.15|27313.15|10
1620632290000|2021-05-10 07:38:10|27350.67|27312.67|27354.67|27316.67|27354.67|27316.67|27350.12|27312.12|10
1620632300000|2021-05-10 07:38:20|27353.52|27315.52|27354.78|27316.78|27355.26|27317.26|27352.68|27314.68|10
1620632310000|2021-05-10 07:38:30|27354.14|27316.14|27345.07|27307.07|27354.65|27316.65|27345.07|27307.07|10
1620632320000|2021-05-10 07:38:40|27344.63|27306.63|27339.87|27301.87|27345.09|27307.09|27339.87|27301.87|9
1620632330000|2021-05-10 07:38:50|27340.49|27302.49|27337.7|27299.7|27341.08|27303.08|27337.7|27299.7|10
1620632340000|2021-05-10 07:39:00|27337.65|27299.65|27331.85|27293.85|27338.01|27300.01|27331.85|27293.85|10
1620632350000|2021-05-10 07:39:10|27331.34|27293.34|27330.9|27292.9|27331.34|27293.34|27328.54|27290.54|10
1620632360000|2021-05-10 07:39:20|27331.06|27293.06|27340.49|27302.49|27340.49|27302.49|27331.06|27293.06|10
1620632370000|2021-05-10 07:39:30|27341.65|27303.65|27347.44|27309.44|27347.44|27309.44|27341.65|27303.65|10
1620632380000|2021-05-10 07:39:40|27347.95|27309.95|27353.06|27315.06|27353.06|27315.06|27347.95|27309.95|10
1620632390000|2021-05-10 07:39:50|27353.99|27315.99|27358.95|27320.95|27359.28|27321.28|27353.99|27315.99|10
1620632400000|2021-05-10 07:40:00|27358.86|27320.86|27343.26|27305.26|27358.86|27320.86|27342.21|27304.21|10
1620632410000|2021-05-10 07:40:10|27340.38|27302.38|27331.82|27293.82|27340.38|27302.38|27331.19|27293.19|10
1620632420000|2021-05-10 07:40:20|27331.95|27293.95|27331.02|27293.02|27331.95|27293.95|27327.74|27289.74|10
1620632430000|2021-05-10 07:40:30|27330.74|27292.74|27331.08|27293.08|27333.33|27295.33|27330.74|27292.74|10
1620632440000|2021-05-10 07:40:40|27331.22|27293.22|27333.22|27295.22|27336.05|27298.05|27331.22|27293.22|10
1620632450000|2021-05-10 07:40:50|27332.64|27294.64|27331.37|27293.37|27332.87|27294.87|27330.82|27292.82|10
1620632460000|2021-05-10 07:41:00|27330.29|27292.29|27327.31|27289.31|27330.35|27292.35|27325.88|27287.88|10
1620632470000|2021-05-10 07:41:10|27327.56|27289.56|27330.92|27292.92|27332.21|27294.21|27327.56|27289.56|10
1620632480000|2021-05-10 07:41:20|27329.83|27291.83|27326.56|27288.56|27329.83|27291.83|27324.64|27286.64|10
1620632490000|2021-05-10 07:41:30|27328.21|27290.21|27321.66|27283.66|27328.56|27290.56|27321.66|27283.66|10
1620632500000|2021-05-10 07:41:40|27320.87|27282.87|27321.17|27283.17|27321.43|27283.43|27320.37|27282.37|10
1620632510000|2021-05-10 07:41:50|27320.71|27282.71|27317.52|27279.52|27321.14|27283.14|27317.52|27279.52|10
1620632520000|2021-05-10 07:42:00|27316.84|27278.84|27307.57|27269.57|27318.69|27280.69|27307.57|27269.57|10
1620632530000|2021-05-10 07:42:10|27306.24|27268.24|27296.04|27258.04|27306.24|27268.24|27296.04|27258.04|10
1620632540000|2021-05-10 07:42:20|27295.88|27257.88|27289.3|27251.3|27296.56|27258.56|27289.3|27251.3|10
1620632550000|2021-05-10 07:42:30|27289.25|27251.25|27286.95|27248.95|27289.25|27251.25|27286.42|27248.42|10
1620632560000|2021-05-10 07:42:40|27288.4|27250.4|27285.07|27247.07|27289.92|27251.92|27285.07|27247.07|10
1620632570000|2021-05-10 07:42:50|27284.4|27246.4|27275.35|27237.35|27284.4|27246.4|27275.35|27237.35|10
1620632580000|2021-05-10 07:43:00|27274.51|27236.51|27267.23|27229.23|27274.51|27236.51|27267.23|27229.23|10
1620632590000|2021-05-10 07:43:10|27265.99|27227.99|27266.52|27228.52|27266.74|27228.74|27265.57|27227.57|10
1620632600000|2021-05-10 07:43:20|27267.32|27229.32|27272|27234|27272.08|27234.08|27267.32|27229.32|10
1620632610000|2021-05-10 07:43:30|27272.19|27234.19|27269.12|27231.12|27273.15|27235.15|27269.12|27231.12|10
1620632620000|2021-05-10 07:43:40|27268.67|27230.67|27268.57|27230.57|27269.11|27231.11|27268.04|27230.04|10
1620632630000|2021-05-10 07:43:50|27268.56|27230.56|27277.64|27239.64|27277.64|27239.64|27268.56|27230.56|10
1620632640000|2021-05-10 07:44:00|27279.09|27241.09|27285.06|27247.06|27288.87|27250.87|27279.09|27241.09|10
1620632650000|2021-05-10 07:44:10|27284.08|27246.08|27282.76|27244.76|27284.73|27246.73|27282.76|27244.76|10
1620632660000|2021-05-10 07:44:20|27282.8|27244.8|27284.85|27246.85|27284.85|27246.85|27282.73|27244.73|10
1620632670000|2021-05-10 07:44:30|27285.34|27247.34|27285.94|27247.94|27286.46|27248.46|27285.19|27247.19|10
1620632680000|2021-05-10 07:44:40|27285.17|27247.17|27282.7|27244.7|27285.61|27247.61|27282.7|27244.7|10
1620632690000|2021-05-10 07:44:50|27281.24|27243.24|27273.45|27235.45|27281.24|27243.24|27273.45|27235.45|10
1620632700000|2021-05-10 07:45:00|27271.67|27233.67|27270.19|27232.19|27271.67|27233.67|27269.05|27231.05|10
1620632710000|2021-05-10 07:45:10|27269.74|27231.74|27269.36|27231.36|27270.26|27232.26|27268.88|27230.88|10
1620632720000|2021-05-10 07:45:20|27268.78|27230.78|27267.45|27229.45|27268.78|27230.78|27267.45|27229.45|10
1620632730000|2021-05-10 07:45:30|27267.07|27229.07|27266.33|27228.33|27268|27230|27266.33|27228.33|10
1620632740000|2021-05-10 07:45:40|27266.58|27228.58|27266.39|27228.39|27268.03|27230.03|27266.24|27228.24|10
1620632750000|2021-05-10 07:45:50|27267.02|27229.02|27261.71|27223.71|27267.02|27229.02|27260.78|27222.78|10
1620632760000|2021-05-10 07:46:00|27261.99|27223.99|27253.8|27215.8|27262.97|27224.97|27253.29|27215.29|10
1620632770000|2021-05-10 07:46:10|27252.2|27214.2|27258.86|27220.86|27258.88|27220.88|27252.04|27214.04|10
1620632780000|2021-05-10 07:46:20|27258.73|27220.73|27256.77|27218.77|27259.66|27221.66|27256.77|27218.77|10
1620632790000|2021-05-10 07:46:30|27257.68|27219.68|27256.49|27218.49|27258.19|27220.19|27255.04|27217.04|10
1620632800000|2021-05-10 07:46:40|27256.01|27218.01|27257.81|27219.81|27257.81|27219.81|27256|27218|10
1620632810000|2021-05-10 07:46:50|27258.11|27220.11|27266.87|27228.87|27266.87|27228.87|27258.11|27220.11|9
1620632820000|2021-05-10 07:47:00|27266.8|27228.8|27269.21|27231.21|27269.21|27231.21|27265.65|27227.65|10
1620632830000|2021-05-10 07:47:10|27270.49|27232.49|27280.72|27242.72|27280.72|27242.72|27270.49|27232.49|10
1620632840000|2021-05-10 07:47:20|27282.8|27244.8|27287.86|27249.86|27287.86|27249.86|27282.8|27244.8|10
1620632850000|2021-05-10 07:47:30|27287.27|27249.27|27294.53|27256.53|27294.53|27256.53|27287.27|27249.27|10
1620632860000|2021-05-10 07:47:40|27294.7|27256.7|27293.54|27255.54|27295.13|27257.13|27291.17|27253.17|10
1620632870000|2021-05-10 07:47:50|27296.39|27258.39|27302.51|27264.51|27302.51|27264.51|27295.74|27257.74|10
1620632880000|2021-05-10 07:48:00|27302.89|27264.89|27312.26|27274.26|27312.26|27274.26|27302.49|27264.49|10
1620632890000|2021-05-10 07:48:10|27313.54|27275.54|27318.73|27280.73|27319.34|27281.34|27313.54|27275.54|9
1620632900000|2021-05-10 07:48:20|27319.07|27281.07|27322.15|27284.15|27322.15|27284.15|27318.25|27280.25|10
1620632910000|2021-05-10 07:48:30|27322.96|27284.96|27323.75|27285.75|27323.97|27285.97|27322.44|27284.44|10
1620632920000|2021-05-10 07:48:40|27324|27286|27314.94|27276.94|27324|27286|27314.94|27276.94|10
1620632930000|2021-05-10 07:48:50|27315.07|27277.07|27315.4|27277.4|27316.45|27278.45|27314.04|27276.04|10
1620632940000|2021-05-10 07:49:00|27315.68|27277.68|27309.01|27271.01|27317.06|27279.06|27308.95|27270.95|10
1620632950000|2021-05-10 07:49:10|27306.69|27268.69|27296.62|27258.62|27306.69|27268.69|27296.62|27258.62|10
1620632960000|2021-05-10 07:49:20|27295.94|27257.94|27294.68|27256.68|27296.11|27258.11|27294.57|27256.57|10
1620632970000|2021-05-10 07:49:30|27294.32|27256.32|27290.95|27252.95|27294.32|27256.32|27290.95|27252.95|10
1620632980000|2021-05-10 07:49:40|27286.75|27248.75|27282.68|27244.68|27286.75|27248.75|27282.66|27244.66|10
1620632990000|2021-05-10 07:49:50|27283.15|27245.15|27280.42|27242.42|27283.15|27245.15|27280.18|27242.18|10
1620633000000|2021-05-10 07:50:00|27278.26|27240.26|27276.2|27238.2|27278.26|27240.26|27276.06|27238.06|10
1620633010000|2021-05-10 07:50:10|27274.21|27236.21|27270.3|27232.3|27274.21|27236.21|27270.3|27232.3|10
1620633020000|2021-05-10 07:50:20|27270.38|27232.38|27256.24|27218.24|27270.53|27232.53|27256.24|27218.24|10
1620633030000|2021-05-10 07:50:30|27257.53|27219.53|27246.55|27208.55|27257.78|27219.78|27246.55|27208.55|10
1620633040000|2021-05-10 07:50:40|27246.52|27208.52|27253.21|27215.21|27253.21|27215.21|27246.52|27208.52|10
1620633050000|2021-05-10 07:50:50|27254.85|27216.85|27258.95|27220.95|27259.54|27221.54|27254.85|27216.85|10
1620633060000|2021-05-10 07:51:00|27258.22|27220.22|27263.1|27225.1|27263.1|27225.1|27258.22|27220.22|10
1620633070000|2021-05-10 07:51:10|27262.63|27224.63|27257.23|27219.23|27262.63|27224.63|27257.23|27219.23|10
1620633080000|2021-05-10 07:51:20|27256.76|27218.76|27250.79|27212.79|27256.82|27218.82|27250.22|27212.22|10
1620633090000|2021-05-10 07:51:30|27252.72|27214.72|27262.67|27224.67|27262.67|27224.67|27252.72|27214.72|10
1620633100000|2021-05-10 07:51:40|27264.85|27226.85|27265.3|27227.3|27266.61|27228.61|27264.85|27226.85|10
1620633110000|2021-05-10 07:51:50|27267.73|27229.73|27268.06|27230.06|27270.03|27232.03|27267.36|27229.36|10
1620633120000|2021-05-10 07:52:00|27267.3|27229.3|27260.54|27222.54|27267.3|27229.3|27260.54|27222.54|10
1620633130000|2021-05-10 07:52:10|27259.35|27221.35|27254.61|27216.61|27259.35|27221.35|27252.8|27214.8|10
1620633140000|2021-05-10 07:52:20|27252.77|27214.77|27244.3|27206.3|27252.77|27214.77|27244.3|27206.3|10
1620633150000|2021-05-10 07:52:30|27240.95|27202.95|27227.58|27189.58|27240.95|27202.95|27227.58|27189.58|10
1620633160000|2021-05-10 07:52:40|27226.25|27188.25|27211.9|27173.9|27226.25|27188.25|27211.9|27173.9|10
1620633170000|2021-05-10 07:52:50|27210.88|27172.88|27204.01|27166.01|27210.88|27172.88|27204.01|27166.01|10
1620633180000|2021-05-10 07:53:00|27204.11|27166.11|27206.01|27168.01|27206.44|27168.44|27204.11|27166.11|10
1620633190000|2021-05-10 07:53:10|27208.49|27170.49|27207.55|27169.55|27211.47|27173.47|27205.86|27167.86|10
1620633200000|2021-05-10 07:53:20|27206.71|27168.71|27201.85|27163.85|27206.71|27168.71|27201.85|27163.85|10
1620633210000|2021-05-10 07:53:30|27201.14|27163.14|27188.58|27150.58|27201.14|27163.14|27188.58|27150.58|9
1620633220000|2021-05-10 07:53:40|27187.46|27149.46|27183.67|27145.67|27188.01|27150.01|27183.67|27145.67|10
1620633230000|2021-05-10 07:53:50|27184.23|27146.23|27187.96|27149.96|27188.63|27150.63|27183.84|27145.84|10
1620633240000|2021-05-10 07:54:00|27189.05|27151.05|27200.97|27162.97|27200.97|27162.97|27189.05|27151.05|10
1620633250000|2021-05-10 07:54:10|27205.01|27167.01|27212|27174|27213.1|27175.1|27205.01|27167.01|10
1620633260000|2021-05-10 07:54:20|27213.3|27175.3|27209.9|27171.9|27216.21|27178.21|27209.46|27171.46|10
1620633270000|2021-05-10 07:54:30|27208.85|27170.85|27204.78|27166.78|27208.85|27170.85|27204.78|27166.78|9
1620633280000|2021-05-10 07:54:40|27205.85|27167.85|27203.23|27165.23|27206.43|27168.43|27202.91|27164.91|10
1620633290000|2021-05-10 07:54:50|27204.15|27166.15|27204.25|27166.25|27205.37|27167.37|27203.56|27165.56|10
1620633300000|2021-05-10 07:55:00|27205.75|27167.75|27205.01|27167.01|27208.55|27170.55|27205.01|27167.01|10
1620633310000|2021-05-10 07:55:10|27201.9|27163.9|27194.55|27156.55|27201.9|27163.9|27194.55|27156.55|10
1620633320000|2021-05-10 07:55:20|27195.09|27157.09|27188.01|27150.01|27195.51|27157.51|27188.01|27150.01|10
1620633330000|2021-05-10 07:55:30|27187.5|27149.5|27185.44|27147.44|27187.5|27149.5|27180.63|27142.63|10
1620633340000|2021-05-10 07:55:40|27186.89|27148.89|27188.75|27150.75|27189.47|27151.47|27186.89|27148.89|10
1620633350000|2021-05-10 07:55:50|27189.07|27151.07|27192.48|27154.48|27194.01|27156.01|27189.07|27151.07|10
1620633360000|2021-05-10 07:56:00|27193.13|27155.13|27201.94|27163.94|27201.94|27163.94|27193.13|27155.13|10
1620633370000|2021-05-10 07:56:10|27203.48|27165.48|27206.77|27168.77|27206.77|27168.77|27203.48|27165.48|10
1620633380000|2021-05-10 07:56:20|27205.86|27167.86|27197.54|27159.54|27205.86|27167.86|27197.54|27159.54|10
1620633390000|2021-05-10 07:56:30|27195.58|27157.58|27187.1|27149.1|27195.58|27157.58|27185.39|27147.39|10
1620633400000|2021-05-10 07:56:40|27186.9|27148.9|27189.3|27151.3|27189.35|27151.35|27185.67|27147.67|10
1620633410000|2021-05-10 07:56:50|27190.22|27152.22|27177.79|27139.79|27190.24|27152.24|27177.79|27139.79|10
1620633420000|2021-05-10 07:57:00|27174.69|27136.69|27164.33|27126.33|27174.69|27136.69|27164.33|27126.33|10
1620633430000|2021-05-10 07:57:10|27162.74|27124.74|27145.91|27107.91|27162.74|27124.74|27145.91|27107.91|10
1620633440000|2021-05-10 07:57:20|27145.44|27107.44|27148.11|27110.11|27148.11|27110.11|27144.98|27106.98|10
1620633450000|2021-05-10 07:57:30|27147.3|27109.3|27144.22|27106.22|27147.3|27109.3|27143.78|27105.78|10
1620633460000|2021-05-10 07:57:40|27142.29|27104.29|27150.05|27112.05|27150.38|27112.38|27141.66|27103.66|10
1620633470000|2021-05-10 07:57:50|27147.67|27109.67|27147.46|27109.46|27150.61|27112.61|27147.46|27109.46|10
1620633480000|2021-05-10 07:58:00|27147.5|27109.5|27155.1|27117.1|27155.1|27117.1|27147.5|27109.5|10
1620633490000|2021-05-10 07:58:10|27155.47|27117.47|27152.76|27114.76|27155.47|27117.47|27151.03|27113.03|10
1620633500000|2021-05-10 07:58:20|27150.26|27112.26|27148.42|27110.42|27151.74|27113.74|27148.42|27110.42|10
1620633510000|2021-05-10 07:58:30|27148.82|27110.82|27143.76|27105.76|27148.82|27110.82|27143.69|27105.69|10
1620633520000|2021-05-10 07:58:40|27143.87|27105.87|27140.64|27102.64|27143.87|27105.87|27140.56|27102.56|10
1620633530000|2021-05-10 07:58:50|27139.9|27101.9|27144.37|27106.37|27144.37|27106.37|27137.13|27099.13|10
1620633540000|2021-05-10 07:59:00|27144.39|27106.39|27153.99|27115.99|27153.99|27115.99|27144.39|27106.39|10
1620633550000|2021-05-10 07:59:10|27154.94|27116.94|27153.49|27115.49|27156.7|27118.7|27153.49|27115.49|10
1620633560000|2021-05-10 07:59:20|27152.59|27114.59|27153.04|27115.04|27156.64|27118.64|27152.01|27114.01|10
1620633570000|2021-05-10 07:59:30|27150.96|27112.96|27139.96|27101.96|27150.96|27112.96|27139.96|27101.96|10
1620633580000|2021-05-10 07:59:40|27140.7|27102.7|27139.29|27101.29|27142.11|27104.11|27139.29|27101.29|8
1620633590000|2021-05-10 07:59:50|27138.81|27100.81|27129.32|27091.32|27139.84|27101.84|27129.32|27091.32|10
1620633600000|2021-05-10 08:00:00|27129.73|27091.73|27130.24|27092.24|27130.33|27092.33|27128.27|27090.27|10
1620633610000|2021-05-10 08:00:10|27131.3|27093.3|27140.43|27102.43|27140.43|27102.43|27131.3|27093.3|10
1620633620000|2021-05-10 08:00:20|27142.51|27104.51|27147.48|27109.48|27147.48|27109.48|27141.79|27103.79|9
1620633630000|2021-05-10 08:00:30|27147.14|27109.14|27144.67|27106.67|27147.54|27109.54|27144.67|27106.67|10
1620633640000|2021-05-10 08:00:40|27145.26|27107.26|27148.51|27110.51|27148.51|27110.51|27144.2|27106.2|10
1620633650000|2021-05-10 08:00:50|27149.33|27111.33|27161.05|27123.05|27161.05|27123.05|27149.33|27111.33|10
1620633660000|2021-05-10 08:01:00|27161.35|27123.35|27161.87|27123.87|27162.87|27124.87|27161.06|27123.06|10
1620633670000|2021-05-10 08:01:10|27161.4|27123.4|27159.72|27121.72|27162.44|27124.44|27159.17|27121.17|10
1620633680000|2021-05-10 08:01:20|27159.84|27121.84|27154.58|27116.58|27159.84|27121.84|27154.58|27116.58|10
1620633690000|2021-05-10 08:01:30|27154.28|27116.28|27144.14|27106.14|27154.28|27116.28|27144.14|27106.14|10
1620633700000|2021-05-10 08:01:40|27144.8|27106.8|27142.9|27104.9|27146.64|27108.64|27142.55|27104.55|10
1620633710000|2021-05-10 08:01:50|27142.35|27104.35|27141.83|27103.83|27144.05|27106.05|27141.57|27103.57|10
1620633720000|2021-05-10 08:02:00|27142.12|27104.12|27144.3|27106.3|27148.13|27110.13|27141.59|27103.59|10
1620633730000|2021-05-10 08:02:10|27142.16|27104.16|27147.51|27109.51|27149.01|27111.01|27140.72|27102.72|10
1620633740000|2021-05-10 08:02:20|27145.84|27107.84|27129.22|27091.22|27145.84|27107.84|27129.22|27091.22|10
1620633750000|2021-05-10 08:02:30|27126.17|27088.17|27040.12|27002.12|27126.17|27088.17|27040.12|27002.12|10
1620633760000|2021-05-10 08:02:40|27033.39|26995.39|27069.75|27031.75|27089.96|27051.96|27033.39|26995.39|10
1620633770000|2021-05-10 08:02:50|27067.19|27029.19|27077.74|27039.74|27077.74|27039.74|27060.55|27022.55|10
1620633780000|2021-05-10 08:03:00|27078.14|27040.14|27077.71|27039.71|27078.14|27040.14|27075.01|27037.01|10
1620633790000|2021-05-10 08:03:10|27082.66|27044.66|27083.07|27045.07|27086.91|27048.91|27081.6|27043.6|10
1620633800000|2021-05-10 08:03:20|27082.65|27044.65|27068.28|27030.28|27082.65|27044.65|27068.28|27030.28|10
1620633810000|2021-05-10 08:03:30|27065.67|27027.67|27060.38|27022.38|27065.67|27027.67|27058.13|27020.13|10
1620633820000|2021-05-10 08:03:40|27057.81|27019.81|27062.66|27024.66|27062.66|27024.66|27056.2|27018.2|10
1620633830000|2021-05-10 08:03:50|27062.87|27024.87|27072.75|27034.75|27072.75|27034.75|27062.7|27024.7|10
1620633840000|2021-05-10 08:04:00|27075.06|27037.06|27097.27|27059.27|27097.55|27059.55|27075.06|27037.06|10
1620633850000|2021-05-10 08:04:10|27097.7|27059.7|27115.99|27077.99|27116.53|27078.53|27097.7|27059.7|10
1620633860000|2021-05-10 08:04:20|27116.16|27078.16|27116.68|27078.68|27119.63|27081.63|27113.73|27075.73|10
1620633870000|2021-05-10 08:04:30|27117.09|27079.09|27125.46|27087.46|27130.65|27092.65|27117.09|27079.09|10
1620633880000|2021-05-10 08:04:40|27126.4|27088.4|27129.66|27091.66|27129.93|27091.93|27126.21|27088.21|10
1620633890000|2021-05-10 08:04:50|27130.51|27092.51|27136.46|27098.46|27138.47|27100.47|27130.51|27092.51|10
1620633900000|2021-05-10 08:05:00|27139.99|27101.99|27127.12|27089.12|27141.37|27103.37|27120.57|27082.57|10
1620633910000|2021-05-10 08:05:10|27122.38|27084.38|27089.32|27051.32|27122.38|27084.38|27087.84|27049.84|10
1620633920000|2021-05-10 08:05:20|27088.08|27050.08|27073.38|27035.38|27088.08|27050.08|27073.38|27035.38|10
1620633930000|2021-05-10 08:05:30|27071.91|27033.91|27049.69|27011.69|27071.91|27033.91|27049.69|27011.69|10
1620633940000|2021-05-10 08:05:40|27050.69|27012.69|27038.34|27000.34|27050.69|27012.69|27037.87|26999.87|10
1620633950000|2021-05-10 08:05:50|27035.49|26997.49|27023.33|26985.33|27035.65|26997.65|27022|26984|10
1620633960000|2021-05-10 08:06:00|27021.44|26983.44|27018.07|26980.07|27021.44|26983.44|27017.36|26979.36|10
1620633970000|2021-05-10 08:06:10|27018.54|26980.54|27017.54|26979.54|27022.15|26984.15|27017.54|26979.54|10
1620633980000|2021-05-10 08:06:20|27016.32|26978.32|27019.36|26981.36|27020.18|26982.18|27011.07|26973.07|10
1620633990000|2021-05-10 08:06:30|27019.28|26981.28|27021.92|26983.92|27024.52|26986.52|27019.28|26981.28|10
1620634000000|2021-05-10 08:06:40|27022.48|26984.48|27021.77|26983.77|27024.48|26986.48|27021.77|26983.77|10
1620634010000|2021-05-10 08:06:50|27020.98|26982.98|27016.79|26978.79|27021.81|26983.81|27016.79|26978.79|10
1620634020000|2021-05-10 08:07:00|27017.43|26979.43|27019.6|26981.6|27019.6|26981.6|27013.18|26975.18|10
1620634030000|2021-05-10 08:07:10|27022.15|26984.15|27053.27|27015.27|27053.27|27015.27|27022.15|26984.15|10
1620634040000|2021-05-10 08:07:20|27050.88|27012.88|27062.07|27024.07|27062.07|27024.07|27050.88|27012.88|10
1620634050000|2021-05-10 08:07:30|27062.18|27024.18|27062.45|27024.45|27064.78|27026.78|27062.18|27024.18|9
1620634060000|2021-05-10 08:07:40|27064.13|27026.13|27063.27|27025.27|27065.42|27027.42|27063.27|27025.27|10
1620634070000|2021-05-10 08:07:50|27062.64|27024.64|27066.6|27028.6|27066.84|27028.84|27062.21|27024.21|10
1620634080000|2021-05-10 08:08:00|27066.54|27028.54|27064.34|27026.34|27067.86|27029.86|27064.34|27026.34|10
1620634090000|2021-05-10 08:08:10|27064.62|27026.62|27070.67|27032.67|27070.67|27032.67|27064.62|27026.62|10
1620634100000|2021-05-10 08:08:20|27070.23|27032.23|27074.34|27036.34|27074.34|27036.34|27070.23|27032.23|10
1620634110000|2021-05-10 08:08:30|27074.28|27036.28|27072.18|27034.18|27074.28|27036.28|27070.87|27032.87|10
1620634120000|2021-05-10 08:08:40|27072.34|27034.34|27056.4|27018.4|27072.34|27034.34|27056.4|27018.4|10
1620634130000|2021-05-10 08:08:50|27054.95|27016.95|27040.56|27002.56|27054.95|27016.95|27040.56|27002.56|10
1620634140000|2021-05-10 08:09:00|27039.58|27001.58|27025.23|26987.23|27039.58|27001.58|27024.92|26986.92|10
1620634150000|2021-05-10 08:09:10|27023.1|26985.1|27013.86|26975.86|27023.1|26985.1|27013.86|26975.86|10
1620634160000|2021-05-10 08:09:20|27012.99|26974.99|27017.21|26979.21|27017.21|26979.21|27012.99|26974.99|10
1620634170000|2021-05-10 08:09:30|27017.49|26979.49|27010.99|26972.99|27019.1|26981.1|27010.99|26972.99|10
1620634180000|2021-05-10 08:09:40|27010.58|26972.58|26995.76|26957.76|27010.58|26972.58|26994.91|26956.91|10
1620634190000|2021-05-10 08:09:50|26993.57|26955.57|26993.41|26955.41|26997.02|26959.02|26993.24|26955.24|10
1620634200000|2021-05-10 08:10:00|26993.96|26955.96|27003.67|26965.67|27003.67|26965.67|26993.96|26955.96|10
1620634210000|2021-05-10 08:10:10|27004.59|26966.59|27016.91|26978.91|27017.52|26979.52|27004.59|26966.59|10
1620634220000|2021-05-10 08:10:20|27017.8|26979.8|27024.19|26986.19|27027.35|26989.35|27017.8|26979.8|10
1620634230000|2021-05-10 08:10:30|27024.05|26986.05|27003.66|26965.66|27024.05|26986.05|27003.66|26965.66|10
1620634240000|2021-05-10 08:10:40|27002.58|26964.58|26994.45|26956.45|27002.58|26964.58|26994.45|26956.45|10
1620634250000|2021-05-10 08:10:50|26994.58|26956.58|26981.96|26943.96|26994.58|26956.58|26981.46|26943.46|10
1620634260000|2021-05-10 08:11:00|26983.05|26945.05|26981.54|26943.54|26983.05|26945.05|26979.58|26941.58|10
1620634270000|2021-05-10 08:11:10|26985.32|26947.32|26985.5|26947.5|26987.82|26949.82|26984.88|26946.88|10
1620634280000|2021-05-10 08:11:20|26985.02|26947.02|26978.39|26940.39|26986.81|26948.81|26978.39|26940.39|10
1620634290000|2021-05-10 08:11:30|26976.82|26938.82|26972.98|26934.98|26976.82|26938.82|26971.73|26933.73|10
1620634300000|2021-05-10 08:11:40|26971.51|26933.51|26968.37|26930.37|26971.51|26933.51|26968.37|26930.37|10
1620634310000|2021-05-10 08:11:50|26968.5|26930.5|26965.84|26927.84|26968.5|26930.5|26965.5|26927.5|10
1620634320000|2021-05-10 08:12:00|26965.13|26927.13|26965.72|26927.72|26966.37|26928.37|26964.22|26926.22|10
1620634330000|2021-05-10 08:12:10|26966.5|26928.5|26967.76|26929.76|26969|26931|26966.34|26928.34|10
1620634340000|2021-05-10 08:12:20|26967.98|26929.98|26965.83|26927.83|26969.48|26931.48|26963.72|26925.72|10
1620634350000|2021-05-10 08:12:30|26966.85|26928.85|26966.66|26928.66|26969.9|26931.9|26966.66|26928.66|10
1620634360000|2021-05-10 08:12:40|26966.83|26928.83|26968.44|26930.44|26968.44|26930.44|26965.15|26927.15|10
1620634370000|2021-05-10 08:12:50|26968.29|26930.29|26969.59|26931.59|26970.64|26932.64|26967.94|26929.94|9
1620634380000|2021-05-10 08:13:00|26970.24|26932.24|26973.69|26935.69|26974.42|26936.42|26970.24|26932.24|10
1620634390000|2021-05-10 08:13:10|26975.55|26937.55|26976.06|26938.06|26977.32|26939.32|26974.08|26936.08|10
1620634400000|2021-05-10 08:13:20|26975.49|26937.49|26968.67|26930.67|26975.49|26937.49|26968.67|26930.67|10
1620634410000|2021-05-10 08:13:30|26965.62|26927.62|26956.04|26918.04|26965.62|26927.62|26956.04|26918.04|10
1620634420000|2021-05-10 08:13:40|26955.48|26917.48|26953.37|26915.37|26957.44|26919.44|26952.87|26914.87|10
1620634430000|2021-05-10 08:13:50|26955.39|26917.39|26952.22|26914.22|26955.9|26917.9|26952.22|26914.22|10
1620634440000|2021-05-10 08:14:00|26952.09|26914.09|26951.4|26913.4|26952.85|26914.85|26950.93|26912.93|10
1620634450000|2021-05-10 08:14:10|26951.76|26913.76|26945.27|26907.27|26951.76|26913.76|26945.27|26907.27|10
1620634460000|2021-05-10 08:14:20|26945.95|26907.95|26949.95|26911.95|26949.95|26911.95|26945.95|26907.95|10
1620634470000|2021-05-10 08:14:30|26950.11|26912.11|26948.61|26910.61|26952.15|26914.15|26948.61|26910.61|10
1620634480000|2021-05-10 08:14:40|26949.04|26911.04|26953.3|26915.3|26953.3|26915.3|26947.61|26909.61|10
1620634490000|2021-05-10 08:14:50|26953.22|26915.22|26954.77|26916.77|26956.27|26918.27|26952.87|26914.87|10
1620634500000|2021-05-10 08:15:00|26957|26919|26965.05|26927.05|26965.05|26927.05|26956.09|26918.09|10
1620634510000|2021-05-10 08:15:10|26965.2|26927.2|26973.75|26935.75|26975.53|26937.53|26965.2|26927.2|10
1620634520000|2021-05-10 08:15:20|26974.79|26936.79|26972.2|26934.2|26976|26938|26972.2|26934.2|10
1620634530000|2021-05-10 08:15:30|26971.77|26933.77|26966.59|26928.59|26972.12|26934.12|26966.59|26928.59|10
1620634540000|2021-05-10 08:15:40|26964.3|26926.3|26950.6|26912.6|26964.3|26926.3|26950.6|26912.6|10
1620634550000|2021-05-10 08:15:50|26950.44|26912.44|26945.32|26907.32|26950.44|26912.44|26944.64|26906.64|10
1620634560000|2021-05-10 08:16:00|26946.24|26908.24|26937.05|26899.05|26946.24|26908.24|26937.05|26899.05|9
1620634570000|2021-05-10 08:16:10|26937.38|26899.38|26932.79|26894.79|26938.35|26900.35|26932.79|26894.79|10
1620634580000|2021-05-10 08:16:20|26930.74|26892.74|26917.77|26879.77|26930.74|26892.74|26917.77|26879.77|10
1620634590000|2021-05-10 08:16:30|26915.07|26877.07|26872.3|26834.3|26915.07|26877.07|26872.3|26834.3|10
1620634600000|2021-05-10 08:16:40|26870.26|26832.26|26875.31|26837.31|26875.31|26837.31|26866.44|26828.44|10
1620634610000|2021-05-10 08:16:50|26874.48|26836.48|26874.18|26836.18|26874.48|26836.48|26869.06|26831.06|10
1620634620000|2021-05-10 08:17:00|26868.22|26830.22|26867.99|26829.99|26869.98|26831.98|26864.4|26826.4|10
1620634630000|2021-05-10 08:17:10|26867.58|26829.58|26882.61|26844.61|26882.61|26844.61|26867.58|26829.58|10
1620634640000|2021-05-10 08:17:20|26887.6|26849.6|26903.1|26865.1|26903.1|26865.1|26887.6|26849.6|10
1620634650000|2021-05-10 08:17:30|26905.45|26867.45|26915.72|26877.72|26915.72|26877.72|26905.45|26867.45|10
1620634660000|2021-05-10 08:17:40|26916.11|26878.11|26926.28|26888.28|26926.28|26888.28|26916.11|26878.11|10
1620634670000|2021-05-10 08:17:50|26926.9|26888.9|26939.89|26901.89|26939.89|26901.89|26926.9|26888.9|10
1620634680000|2021-05-10 08:18:00|26940.6|26902.6|26942.42|26904.42|26944.09|26906.09|26940.6|26902.6|10
1620634690000|2021-05-10 08:18:10|26942.63|26904.63|26943.05|26905.05|26945.67|26907.67|26942.63|26904.63|10
1620634700000|2021-05-10 08:18:20|26943.96|26905.96|26946.3|26908.3|26946.3|26908.3|26942.75|26904.75|10
1620634710000|2021-05-10 08:18:30|26946.89|26908.89|26947.4|26909.4|26949.69|26911.69|26946.89|26908.89|10
1620634720000|2021-05-10 08:18:40|26946.94|26908.94|26965.81|26927.81|26966.32|26928.32|26946.94|26908.94|10
1620634730000|2021-05-10 08:18:50|26966.65|26928.65|26969.75|26931.75|26970.66|26932.66|26966.65|26928.65|10
1620634740000|2021-05-10 08:19:00|26969.77|26931.77|26976.15|26938.15|26976.15|26938.15|26969.77|26931.77|10
1620634750000|2021-05-10 08:19:10|26978.4|26940.4|26984.26|26946.26|26986.56|26948.56|26978.4|26940.4|10
1620634760000|2021-05-10 08:19:20|26982.48|26944.48|26981.95|26943.95|26986.72|26948.72|26981.95|26943.95|10
1620634770000|2021-05-10 08:19:30|26983.95|26945.95|26974.93|26936.93|26983.95|26945.95|26974.93|26936.93|10
1620634780000|2021-05-10 08:19:40|26974.51|26936.51|26974.4|26936.4|26976.63|26938.63|26973.45|26935.45|10
1620634790000|2021-05-10 08:19:50|26974.51|26936.51|26980.29|26942.29|26980.29|26942.29|26974.47|26936.47|10
1620634800000|2021-05-10 08:20:00|26981.2|26943.2|26993.1|26955.1|26993.22|26955.22|26981.2|26943.2|10
1620634810000|2021-05-10 08:20:10|26993.82|26955.82|27004.04|26966.04|27004.04|26966.04|26993.81|26955.81|10
1620634820000|2021-05-10 08:20:20|27004.21|26966.21|27004.36|26966.36|27005.57|26967.57|27002.67|26964.67|10
1620634830000|2021-05-10 08:20:30|27004.19|26966.19|27003.84|26965.84|27004.28|26966.28|27003.25|26965.25|10
1620634840000|2021-05-10 08:20:40|27003.48|26965.48|27004.23|26966.23|27006.03|26968.03|27001.05|26963.05|10
1620634850000|2021-05-10 08:20:50|27004.46|26966.46|27005.23|26967.23|27007.34|26969.34|27004.46|26966.46|10
1620634860000|2021-05-10 08:21:00|27004.13|26966.13|27002.44|26964.44|27004.21|26966.21|27002.02|26964.02|10
1620634870000|2021-05-10 08:21:10|27002.56|26964.56|27007.12|26969.12|27007.12|26969.12|27002.21|26964.21|10
1620634880000|2021-05-10 08:21:20|27010.07|26972.07|27009.77|26971.77|27010.07|26972.07|27007.44|26969.44|10
1620634890000|2021-05-10 08:21:30|27009.28|26971.28|27011.77|26973.77|27011.77|26973.77|27009.28|26971.28|10
1620634900000|2021-05-10 08:21:40|27011.92|26973.92|27010.99|26972.99|27012.96|26974.96|27010.27|26972.27|10
1620634910000|2021-05-10 08:21:50|27010.46|26972.46|27008.16|26970.16|27010.46|26972.46|27008.16|26970.16|10
1620634920000|2021-05-10 08:22:00|27008.14|26970.14|27003.73|26965.73|27009.21|26971.21|27003.65|26965.65|10
1620634930000|2021-05-10 08:22:10|27001.32|26963.32|26987.78|26949.78|27001.32|26963.32|26987.78|26949.78|10
1620634940000|2021-05-10 08:22:20|26988.44|26950.44|26983.11|26945.11|26988.44|26950.44|26981.97|26943.97|10
1620634950000|2021-05-10 08:22:30|26981.74|26943.74|26986.7|26948.7|26987.12|26949.12|26981.74|26943.74|10
1620634960000|2021-05-10 08:22:40|26987.16|26949.16|26987.2|26949.2|26989.6|26951.6|26986.73|26948.73|10
1620634970000|2021-05-10 08:22:50|26987.15|26949.15|26986.33|26948.33|26988.02|26950.02|26985.78|26947.78|10
1620634980000|2021-05-10 08:23:00|26986.27|26948.27|26990.02|26952.02|26990.02|26952.02|26986.01|26948.01|10
1620634990000|2021-05-10 08:23:10|26990.24|26952.24|27005.25|26967.25|27005.25|26967.25|26990.1|26952.1|10
1620635000000|2021-05-10 08:23:20|27006.59|26968.59|27011.92|26973.92|27014.29|26976.29|27006.59|26968.59|10
1620635010000|2021-05-10 08:23:30|27012.65|26974.65|27012.37|26974.37|27013.29|26975.29|27011.23|26973.23|10
1620635020000|2021-05-10 08:23:40|27013.45|26975.45|27019.87|26981.87|27019.87|26981.87|27013.45|26975.45|9
1620635030000|2021-05-10 08:23:50|27020.66|26982.66|27023.67|26985.67|27024.15|26986.15|27020.66|26982.66|10
1620635040000|2021-05-10 08:24:00|27025.51|26987.51|27028.3|26990.3|27028.53|26990.53|27025.17|26987.17|10
1620635050000|2021-05-10 08:24:10|27029.19|26991.19|27032.77|26994.77|27033.04|26995.04|27028.24|26990.24|10
1620635060000|2021-05-10 08:24:20|27032.61|26994.61|27031.99|26993.99|27033.08|26995.08|27030.37|26992.37|10
1620635070000|2021-05-10 08:24:30|27031.34|26993.34|27034.13|26996.13|27034.67|26996.67|27031.2|26993.2|10
1620635080000|2021-05-10 08:24:40|27035.09|26997.09|27030.14|26992.14|27035.74|26997.74|27030.14|26992.14|10
1620635090000|2021-05-10 08:24:50|27029.27|26991.27|27033.75|26995.75|27034.63|26996.63|27028.34|26990.34|10
1620635100000|2021-05-10 08:25:00|27033.63|26995.63|27043.66|27005.66|27044.27|27006.27|27033.63|26995.63|10
1620635110000|2021-05-10 08:25:10|27043.58|27005.58|27043.66|27005.66|27046.42|27008.42|27043.43|27005.43|10
1620635120000|2021-05-10 08:25:20|27043.21|27005.21|27049.3|27011.3|27049.3|27011.3|27043.21|27005.21|10
1620635130000|2021-05-10 08:25:30|27049.51|27011.51|27063.26|27025.26|27063.26|27025.26|27049.51|27011.51|10
1620635140000|2021-05-10 08:25:40|27063.58|27025.58|27070.27|27032.27|27071.36|27033.36|27063.58|27025.58|10
1620635150000|2021-05-10 08:25:50|27070.29|27032.29|27075.1|27037.1|27075.1|27037.1|27069.6|27031.6|10
1620635160000|2021-05-10 08:26:00|27074.86|27036.86|27081.23|27043.23|27082.79|27044.79|27074.86|27036.86|10
1620635170000|2021-05-10 08:26:10|27082.16|27044.16|27079.7|27041.7|27082.44|27044.44|27076.91|27038.91|10
1620635180000|2021-05-10 08:26:20|27080.14|27042.14|27076.55|27038.55|27081.32|27043.32|27076.32|27038.32|10
1620635190000|2021-05-10 08:26:30|27075.89|27037.89|27074.36|27036.36|27075.89|27037.89|27074.3|27036.3|10
1620635200000|2021-05-10 08:26:40|27074.55|27036.55|27077.75|27039.75|27077.75|27039.75|27074.55|27036.55|10
1620635210000|2021-05-10 08:26:50|27078.57|27040.57|27082.39|27044.39|27082.59|27044.59|27078.57|27040.57|10
1620635220000|2021-05-10 08:27:00|27081.38|27043.38|27085.85|27047.85|27085.85|27047.85|27081.38|27043.38|10
1620635230000|2021-05-10 08:27:10|27086.42|27048.42|27094.21|27056.21|27094.71|27056.71|27085.91|27047.91|10
1620635240000|2021-05-10 08:27:20|27094.57|27056.57|27095.57|27057.57|27096.17|27058.17|27094.34|27056.34|10
1620635250000|2021-05-10 08:27:30|27095.89|27057.89|27095.64|27057.64|27098.59|27060.59|27095.64|27057.64|10
1620635260000|2021-05-10 08:27:40|27095.82|27057.82|27092.92|27054.92|27096.26|27058.26|27092.92|27054.92|10
1620635270000|2021-05-10 08:27:50|27092.44|27054.44|27090.99|27052.99|27093.06|27055.06|27090.99|27052.99|10
1620635280000|2021-05-10 08:28:00|27089.89|27051.89|27090.91|27052.91|27090.91|27052.91|27088.04|27050.04|10
1620635290000|2021-05-10 08:28:10|27091.3|27053.3|27090.97|27052.97|27092.66|27054.66|27090.97|27052.97|10
1620635300000|2021-05-10 08:28:20|27091.09|27053.09|27089.79|27051.79|27091.49|27053.49|27089.79|27051.79|10
1620635310000|2021-05-10 08:28:30|27091.05|27053.05|27095.8|27057.8|27095.91|27057.91|27090.86|27052.86|10
1620635320000|2021-05-10 08:28:40|27096.07|27058.07|27096.27|27058.27|27097.47|27059.47|27096.02|27058.02|10
1620635330000|2021-05-10 08:28:50|27096.86|27058.86|27097.32|27059.32|27097.33|27059.33|27095.51|27057.51|10
1620635340000|2021-05-10 08:29:00|27097.46|27059.46|27103.38|27065.38|27103.38|27065.38|27097.46|27059.46|10
1620635350000|2021-05-10 08:29:10|27104.3|27066.3|27108.09|27070.09|27108.09|27070.09|27103.8|27065.8|10
1620635360000|2021-05-10 08:29:20|27110.07|27072.07|27117.65|27079.65|27117.65|27079.65|27110.07|27072.07|10
1620635370000|2021-05-10 08:29:30|27117.38|27079.38|27115.76|27077.76|27119.09|27081.09|27115.76|27077.76|10
1620635380000|2021-05-10 08:29:40|27113.71|27075.71|27107.97|27069.97|27113.71|27075.71|27107.97|27069.97|10
1620635390000|2021-05-10 08:29:50|27108.3|27070.3|27106.71|27068.71|27108.61|27070.61|27106.71|27068.71|10
1620635400000|2021-05-10 08:30:00|27104.61|27066.61|27103.43|27065.43|27105.97|27067.97|27101.76|27063.76|10
1620635410000|2021-05-10 08:30:10|27104.7|27066.7|27106.97|27068.97|27106.97|27068.97|27104.61|27066.61|10
1620635420000|2021-05-10 08:30:20|27107.06|27069.06|27108.18|27070.18|27108.91|27070.91|27106.82|27068.82|10
1620635430000|2021-05-10 08:30:30|27108.19|27070.19|27112.96|27074.96|27112.96|27074.96|27108.19|27070.19|10
1620635440000|2021-05-10 08:30:40|27113.73|27075.73|27126.5|27088.5|27126.75|27088.75|27113.73|27075.73|10
1620635450000|2021-05-10 08:30:50|27127.01|27089.01|27132.46|27094.46|27132.64|27094.64|27127.01|27089.01|10
1620635460000|2021-05-10 08:31:00|27133.71|27095.71|27134.84|27096.84|27134.84|27096.84|27130.28|27092.28|10
1620635470000|2021-05-10 08:31:10|27135.48|27097.48|27143.3|27105.3|27143.37|27105.37|27135.48|27097.48|10
1620635480000|2021-05-10 08:31:20|27144.21|27106.21|27144.57|27106.57|27145.44|27107.44|27143.87|27105.87|10
1620635490000|2021-05-10 08:31:30|27143.95|27105.95|27145.89|27107.89|27145.89|27107.89|27143.84|27105.84|10
1620635500000|2021-05-10 08:31:40|27145.57|27107.57|27143.49|27105.49|27146.63|27108.63|27143.49|27105.49|10
1620635510000|2021-05-10 08:31:50|27144.79|27106.79|27147.53|27109.53|27147.53|27109.53|27144.79|27106.79|10
1620635520000|2021-05-10 08:32:00|27149.33|27111.33|27146.15|27108.15|27149.33|27111.33|27146.02|27108.02|10
1620635530000|2021-05-10 08:32:10|27145.38|27107.38|27143.7|27105.7|27145.38|27107.38|27141.75|27103.75|10
1620635540000|2021-05-10 08:32:20|27143.79|27105.79|27147.89|27109.89|27147.93|27109.93|27143.79|27105.79|10
1620635550000|2021-05-10 08:32:30|27147.44|27109.44|27151.35|27113.35|27151.4|27113.4|27147.44|27109.44|10
1620635560000|2021-05-10 08:32:40|27152.29|27114.29|27148.88|27110.88|27153.48|27115.48|27148.88|27110.88|10
1620635570000|2021-05-10 08:32:50|27148.34|27110.34|27146.14|27108.14|27148.34|27110.34|27144.32|27106.32|10
1620635580000|2021-05-10 08:33:00|27147.98|27109.98|27148.18|27110.18|27149.88|27111.88|27147.94|27109.94|10
1620635590000|2021-05-10 08:33:10|27146.58|27108.58|27148.06|27110.06|27148.06|27110.06|27143.35|27105.35|10
1620635600000|2021-05-10 08:33:20|27147.87|27109.87|27150.75|27112.75|27151.08|27113.08|27147.39|27109.39|10
1620635610000|2021-05-10 08:33:30|27150.98|27112.98|27150.01|27112.01|27150.98|27112.98|27148.23|27110.23|10
1620635620000|2021-05-10 08:33:40|27150.15|27112.15|27151.53|27113.53|27151.65|27113.65|27150.15|27112.15|10
1620635630000|2021-05-10 08:33:50|27152.2|27114.2|27148.02|27110.02|27152.91|27114.91|27148.02|27110.02|10
1620635640000|2021-05-10 08:34:00|27147.27|27109.27|27141.45|27103.45|27147.27|27109.27|27140.84|27102.84|10
1620635650000|2021-05-10 08:34:10|27142.3|27104.3|27147.26|27109.26|27147.26|27109.26|27142.3|27104.3|10
1620635660000|2021-05-10 08:34:20|27147.22|27109.22|27147.77|27109.77|27149.16|27111.16|27146.91|27108.91|10
1620635670000|2021-05-10 08:34:30|27148.7|27110.7|27149.61|27111.61|27149.61|27111.61|27146.53|27108.53|10
1620635680000|2021-05-10 08:34:40|27151.08|27113.08|27159.77|27121.77|27159.77|27121.77|27150.59|27112.59|10
1620635690000|2021-05-10 08:34:50|27160.14|27122.14|27157.61|27119.61|27162.12|27124.12|27157.61|27119.61|10
1620635700000|2021-05-10 08:35:00|27157.72|27119.72|27157.04|27119.04|27159.31|27121.31|27155.62|27117.62|10
1620635710000|2021-05-10 08:35:10|27156.57|27118.57|27152.09|27114.09|27157.06|27119.06|27152.09|27114.09|10
1620635720000|2021-05-10 08:35:20|27152.61|27114.61|27150.1|27112.1|27152.89|27114.89|27150.1|27112.1|10
1620635730000|2021-05-10 08:35:30|27149.29|27111.29|27146.34|27108.34|27149.29|27111.29|27145.95|27107.95|10
1620635740000|2021-05-10 08:35:40|27146.42|27108.42|27141.37|27103.37|27146.42|27108.42|27141.37|27103.37|10
1620635750000|2021-05-10 08:35:50|27141.65|27103.65|27142.5|27104.5|27142.5|27104.5|27139.26|27101.26|10
1620635760000|2021-05-10 08:36:00|27141.74|27103.74|27143.75|27105.75|27144.93|27106.93|27141.14|27103.14|10
1620635770000|2021-05-10 08:36:10|27143.95|27105.95|27146.72|27108.72|27146.72|27108.72|27143.52|27105.52|10
1620635780000|2021-05-10 08:36:20|27148.01|27110.01|27152.41|27114.41|27153.06|27115.06|27147.92|27109.92|10
1620635790000|2021-05-10 08:36:30|27153.77|27115.77|27152.12|27114.12|27153.77|27115.77|27150.36|27112.36|10
1620635800000|2021-05-10 08:36:40|27153.14|27115.14|27151.83|27113.83|27153.14|27115.14|27151.43|27113.43|10
1620635810000|2021-05-10 08:36:50|27151.37|27113.37|27151.86|27113.86|27151.86|27113.86|27149.38|27111.38|10
1620635820000|2021-05-10 08:37:00|27152.52|27114.52|27158.94|27120.94|27159.37|27121.37|27152.52|27114.52|10
1620635830000|2021-05-10 08:37:10|27161.4|27123.4|27162.49|27124.49|27167.5|27129.5|27161.4|27123.4|10
1620635840000|2021-05-10 08:37:20|27161.61|27123.61|27160.06|27122.06|27161.61|27123.61|27159.73|27121.73|10
1620635850000|2021-05-10 08:37:30|27160.6|27122.6|27162.19|27124.19|27162.19|27124.19|27160.45|27122.45|10
1620635860000|2021-05-10 08:37:40|27162.73|27124.73|27164.47|27126.47|27164.47|27126.47|27162.44|27124.44|10
1620635870000|2021-05-10 08:37:50|27164.08|27126.08|27163.12|27125.12|27164.3|27126.3|27162.83|27124.83|10
1620635880000|2021-05-10 08:38:00|27163.37|27125.37|27163.12|27125.12|27163.62|27125.62|27162.47|27124.47|10
1620635890000|2021-05-10 08:38:10|27163.83|27125.83|27161.33|27123.33|27163.83|27125.83|27159.36|27121.36|10
1620635900000|2021-05-10 08:38:20|27160.14|27122.14|27157.2|27119.2|27161.06|27123.06|27157.2|27119.2|10
1620635910000|2021-05-10 08:38:30|27155.79|27117.79|27153.71|27115.71|27156.07|27118.07|27153.62|27115.62|10
1620635920000|2021-05-10 08:38:40|27153.63|27115.63|27150.98|27112.98|27153.63|27115.63|27150.6|27112.6|10
1620635930000|2021-05-10 08:38:50|27151.19|27113.19|27152.43|27114.43|27152.46|27114.46|27150.82|27112.82|10
1620635940000|2021-05-10 08:39:00|27152.31|27114.31|27155.38|27117.38|27155.65|27117.65|27152.31|27114.31|10
1620635950000|2021-05-10 08:39:10|27155.79|27117.79|27158.71|27120.71|27159.34|27121.34|27155.79|27117.79|10
1620635960000|2021-05-10 08:39:20|27159.43|27121.43|27155.76|27117.76|27159.43|27121.43|27155.76|27117.76|10
1620635970000|2021-05-10 08:39:30|27155.24|27117.24|27151.21|27113.21|27155.24|27117.24|27151.21|27113.21|10
1620635980000|2021-05-10 08:39:40|27150.42|27112.42|27149.36|27111.36|27150.42|27112.42|27148.74|27110.74|10
1620635990000|2021-05-10 08:39:50|27149.62|27111.62|27150.44|27112.44|27150.44|27112.44|27149.15|27111.15|10
1620636000000|2021-05-10 08:40:00|27149.78|27111.78|27151.34|27113.34|27151.34|27113.34|27149.78|27111.78|10
1620636010000|2021-05-10 08:40:10|27151.57|27113.57|27152.18|27114.18|27153.93|27115.93|27151.44|27113.44|10
1620636020000|2021-05-10 08:40:20|27152.39|27114.39|27150.06|27112.06|27152.39|27114.39|27148.79|27110.79|9
1620636030000|2021-05-10 08:40:30|27150.13|27112.13|27155.06|27117.06|27155.19|27117.19|27149.73|27111.73|9
1620636040000|2021-05-10 08:40:40|27153.99|27115.99|27154.85|27116.85|27154.85|27116.85|27152.81|27114.81|10
1620636050000|2021-05-10 08:40:50|27155.7|27117.7|27155.28|27117.28|27156.48|27118.48|27154.33|27116.33|10
1620636060000|2021-05-10 08:41:00|27156.9|27118.9|27161.25|27123.25|27161.25|27123.25|27156.7|27118.7|10
1620636070000|2021-05-10 08:41:10|27161.62|27123.62|27163.17|27125.17|27163.17|27125.17|27161|27123|10
1620636080000|2021-05-10 08:41:20|27163.04|27125.04|27162.89|27124.89|27163.29|27125.29|27162.47|27124.47|10
1620636090000|2021-05-10 08:41:30|27163.51|27125.51|27164.41|27126.41|27164.41|27126.41|27162.35|27124.35|10
1620636100000|2021-05-10 08:41:40|27162.31|27124.31|27163.86|27125.86|27163.86|27125.86|27159.73|27121.73|10
1620636110000|2021-05-10 08:41:50|27164.04|27126.04|27171.17|27133.17|27172.99|27134.99|27164.04|27126.04|10
1620636120000|2021-05-10 08:42:00|27170.9|27132.9|27172.01|27134.01|27173.48|27135.48|27170.32|27132.32|10
1620636130000|2021-05-10 08:42:10|27172.89|27134.89|27174.7|27136.7|27176.23|27138.23|27172.55|27134.55|10
1620636140000|2021-05-10 08:42:20|27175.06|27137.06|27172.44|27134.44|27175.17|27137.17|27171.46|27133.46|10
1620636150000|2021-05-10 08:42:30|27171.39|27133.39|27172.82|27134.82|27172.82|27134.82|27170.87|27132.87|10
1620636160000|2021-05-10 08:42:40|27172.83|27134.83|27177.01|27139.01|27177.01|27139.01|27172.83|27134.83|10
1620636170000|2021-05-10 08:42:50|27178|27140|27177.28|27139.28|27178.88|27140.88|27176.5|27138.5|10
1620636180000|2021-05-10 08:43:00|27176.89|27138.89|27172.86|27134.86|27177.49|27139.49|27172.86|27134.86|10
1620636190000|2021-05-10 08:43:10|27172.91|27134.91|27172.94|27134.94|27173.08|27135.08|27171.93|27133.93|10
1620636200000|2021-05-10 08:43:20|27172.68|27134.68|27173.27|27135.27|27174.32|27136.32|27172.68|27134.68|10
1620636210000|2021-05-10 08:43:30|27173.94|27135.94|27178|27140|27178|27140|27173.08|27135.08|10
1620636220000|2021-05-10 08:43:40|27178.24|27140.24|27183.71|27145.71|27183.71|27145.71|27178.24|27140.24|10
1620636230000|2021-05-10 08:43:50|27183.88|27145.88|27187.76|27149.76|27187.76|27149.76|27183.88|27145.88|10
1620636240000|2021-05-10 08:44:00|27188.53|27150.53|27188|27150|27189.24|27151.24|27187.13|27149.13|10
1620636250000|2021-05-10 08:44:10|27188.63|27150.63|27186.01|27148.01|27189.38|27151.38|27186.01|27148.01|10
1620636260000|2021-05-10 08:44:20|27185.79|27147.79|27182.59|27144.59|27185.79|27147.79|27182.1|27144.1|10
1620636270000|2021-05-10 08:44:30|27182.97|27144.97|27184.42|27146.42|27184.42|27146.42|27182.48|27144.48|10
1620636280000|2021-05-10 08:44:40|27184.47|27146.47|27184.56|27146.56|27184.67|27146.67|27182.49|27144.49|10
1620636290000|2021-05-10 08:44:50|27184.96|27146.96|27185.11|27147.11|27186.37|27148.37|27184.83|27146.83|10
1620636300000|2021-05-10 08:45:00|27184.7|27146.7|27176.34|27138.34|27184.7|27146.7|27176|27138|10
1620636310000|2021-05-10 08:45:10|27174.41|27136.41|27175.46|27137.46|27176.26|27138.26|27172.51|27134.51|10
1620636320000|2021-05-10 08:45:20|27175.8|27137.8|27173.73|27135.73|27175.8|27137.8|27173.58|27135.58|10
1620636330000|2021-05-10 08:45:30|27172.91|27134.91|27171.17|27133.17|27173.3|27135.3|27171.02|27133.02|10
1620636340000|2021-05-10 08:45:40|27171.16|27133.16|27169.5|27131.5|27171.16|27133.16|27167.61|27129.61|10
1620636350000|2021-05-10 08:45:50|27169.18|27131.18|27167.61|27129.61|27169.18|27131.18|27167.18|27129.18|10
1620636360000|2021-05-10 08:46:00|27167.33|27129.33|27169.27|27131.27|27169.27|27131.27|27166.54|27128.54|10
1620636370000|2021-05-10 08:46:10|27169.45|27131.45|27167.74|27129.74|27169.45|27131.45|27167.41|27129.41|10
1620636380000|2021-05-10 08:46:20|27168.13|27130.13|27169.14|27131.14|27169.75|27131.75|27168.13|27130.13|10
1620636390000|2021-05-10 08:46:30|27169.79|27131.79|27175.74|27137.74|27175.74|27137.74|27169.79|27131.79|10
1620636400000|2021-05-10 08:46:40|27176.46|27138.46|27178.73|27140.73|27180.14|27142.14|27176.46|27138.46|10
1620636410000|2021-05-10 08:46:50|27178.19|27140.19|27181.51|27143.51|27181.51|27143.51|27177.71|27139.71|9
1620636420000|2021-05-10 08:47:00|27181.54|27143.54|27181.17|27143.17|27182.18|27144.18|27180.7|27142.7|10
1620636430000|2021-05-10 08:47:10|27181.04|27143.04|27179.5|27141.5|27181.99|27143.99|27179.5|27141.5|10
1620636440000|2021-05-10 08:47:20|27179.8|27141.8|27180.27|27142.27|27181.43|27143.43|27179.65|27141.65|10
1620636450000|2021-05-10 08:47:30|27181.24|27143.24|27182.32|27144.32|27182.32|27144.32|27180.95|27142.95|10
1620636460000|2021-05-10 08:47:40|27182.8|27144.8|27187.79|27149.79|27187.79|27149.79|27182.8|27144.8|10
1620636470000|2021-05-10 08:47:50|27187.66|27149.66|27187.19|27149.19|27189.37|27151.37|27187.19|27149.19|10
1620636480000|2021-05-10 08:48:00|27187.68|27149.68|27188.91|27150.91|27188.91|27150.91|27186.74|27148.74|10
1620636490000|2021-05-10 08:48:10|27188.24|27150.24|27183.59|27145.59|27188.24|27150.24|27183.59|27145.59|10
1620636500000|2021-05-10 08:48:20|27184.2|27146.2|27185.66|27147.66|27185.66|27147.66|27183.67|27145.67|10
1620636510000|2021-05-10 08:48:30|27185.38|27147.38|27180.85|27142.85|27185.38|27147.38|27180.85|27142.85|10
1620636520000|2021-05-10 08:48:40|27180.8|27142.8|27182.65|27144.65|27182.65|27144.65|27180.35|27142.35|9
1620636530000|2021-05-10 08:48:50|27183.54|27145.54|27183.99|27145.99|27186.15|27148.15|27183.54|27145.54|10
1620636540000|2021-05-10 08:49:00|27184.09|27146.09|27182.79|27144.79|27185.16|27147.16|27182.79|27144.79|10
1620636550000|2021-05-10 08:49:10|27183.4|27145.4|27183.81|27145.81|27184.45|27146.45|27183.24|27145.24|9
1620636560000|2021-05-10 08:49:20|27183.15|27145.15|27181.2|27143.2|27183.15|27145.15|27179.07|27141.07|10
1620636570000|2021-05-10 08:49:30|27181.25|27143.25|27181.48|27143.48|27181.71|27143.71|27179.99|27141.99|10
1620636580000|2021-05-10 08:49:40|27179.36|27141.36|27176.39|27138.39|27179.36|27141.36|27175.16|27137.16|10
1620636590000|2021-05-10 08:49:50|27175.66|27137.66|27177.14|27139.14|27177.14|27139.14|27174.6|27136.6|10
1620636600000|2021-05-10 08:50:00|27177.51|27139.51|27188.03|27150.03|27188.03|27150.03|27177.51|27139.51|10
1620636610000|2021-05-10 08:50:10|27187.9|27149.9|27190.62|27152.62|27190.98|27152.98|27187.9|27149.9|8
1620636620000|2021-05-10 08:50:20|27189.3|27151.3|27194.46|27156.46|27194.64|27156.64|27188.47|27150.47|10
1620636630000|2021-05-10 08:50:30|27193.95|27155.95|27201.88|27163.88|27201.88|27163.88|27193.23|27155.23|10
1620636640000|2021-05-10 08:50:40|27202.73|27164.73|27207.98|27169.98|27207.98|27169.98|27202.41|27164.41|10
1620636650000|2021-05-10 08:50:50|27208.26|27170.26|27209.04|27171.04|27210.63|27172.63|27208.22|27170.22|9
1620636660000|2021-05-10 08:51:00|27209.16|27171.16|27208.79|27170.79|27209.22|27171.22|27208.79|27170.79|9
1620636670000|2021-05-10 08:51:10|27208.97|27170.97|27199.99|27161.99|27209.68|27171.68|27199.99|27161.99|10
1620636680000|2021-05-10 08:51:20|27196.94|27158.94|27193.65|27155.65|27198.71|27160.71|27193.65|27155.65|10
1620636690000|2021-05-10 08:51:30|27191.66|27153.66|27188.5|27150.5|27191.66|27153.66|27188.5|27150.5|10
1620636700000|2021-05-10 08:51:40|27187.63|27149.63|27182.77|27144.77|27187.63|27149.63|27182.77|27144.77|10
1620636710000|2021-05-10 08:51:50|27182.42|27144.42|27181.12|27143.12|27182.42|27144.42|27180.45|27142.45|10
1620636720000|2021-05-10 08:52:00|27180.65|27142.65|27187.95|27149.95|27188.43|27150.43|27180.65|27142.65|10
1620636730000|2021-05-10 08:52:10|27189.39|27151.39|27190.18|27152.18|27190.51|27152.51|27189.39|27151.39|10
1620636740000|2021-05-10 08:52:20|27190.58|27152.58|27191|27153|27191.25|27153.25|27190.32|27152.32|10
1620636750000|2021-05-10 08:52:30|27190.83|27152.83|27193.77|27155.77|27193.77|27155.77|27190.57|27152.57|9
1620636760000|2021-05-10 08:52:40|27193.88|27155.88|27193.91|27155.91|27195.21|27157.21|27192.43|27154.43|10
1620636770000|2021-05-10 08:52:50|27193.84|27155.84|27194.7|27156.7|27194.96|27156.96|27193.84|27155.84|10
1620636780000|2021-05-10 08:53:00|27195|27157|27193.57|27155.57|27195|27157|27191.32|27153.32|10
1620636790000|2021-05-10 08:53:10|27192.56|27154.56|27194.71|27156.71|27194.71|27156.71|27189.35|27151.35|10
1620636800000|2021-05-10 08:53:20|27194.52|27156.52|27194.81|27156.81|27194.81|27156.81|27193.82|27155.82|10
1620636810000|2021-05-10 08:53:30|27194.57|27156.57|27196.4|27158.4|27196.78|27158.78|27194.46|27156.46|10
1620636820000|2021-05-10 08:53:40|27196.79|27158.79|27199.89|27161.89|27199.89|27161.89|27196.79|27158.79|10
1620636830000|2021-05-10 08:53:50|27199.9|27161.9|27201.67|27163.67|27201.72|27163.72|27199.67|27161.67|10
1620636840000|2021-05-10 08:54:00|27202.71|27164.71|27205.63|27167.63|27205.63|27167.63|27202.71|27164.71|10
1620636850000|2021-05-10 08:54:10|27206.65|27168.65|27209.13|27171.13|27209.13|27171.13|27206.17|27168.17|10
1620636860000|2021-05-10 08:54:20|27209.15|27171.15|27212.05|27174.05|27212.05|27174.05|27208.93|27170.93|9
1620636870000|2021-05-10 08:54:30|27213.08|27175.08|27214.89|27176.89|27214.89|27176.89|27212.43|27174.43|10
1620636880000|2021-05-10 08:54:40|27214.82|27176.82|27225.33|27187.33|27226.24|27188.24|27214.82|27176.82|10
1620636890000|2021-05-10 08:54:50|27224.35|27186.35|27230.34|27192.34|27230.34|27192.34|27220|27182|10
1620636900000|2021-05-10 08:55:00|27230.67|27192.67|27236.45|27198.45|27236.45|27198.45|27230.67|27192.67|10
1620636910000|2021-05-10 08:55:10|27238.99|27200.99|27242.17|27204.17|27242.17|27204.17|27238.7|27200.7|10
1620636920000|2021-05-10 08:55:20|27243.92|27205.92|27257|27219|27257|27219|27243.92|27205.92|10
1620636930000|2021-05-10 08:55:30|27254.67|27216.67|27258.14|27220.14|27258.14|27220.14|27253.16|27215.16|10
1620636940000|2021-05-10 08:55:40|27259.04|27221.04|27261.63|27223.63|27262.8|27224.8|27259.04|27221.04|10
1620636950000|2021-05-10 08:55:50|27261.2|27223.2|27258.28|27220.28|27261.2|27223.2|27258.28|27220.28|9
1620636960000|2021-05-10 08:56:00|27257.57|27219.57|27257.56|27219.56|27258.55|27220.55|27255.98|27217.98|10
1620636970000|2021-05-10 08:56:10|27257.5|27219.5|27257.37|27219.37|27258.23|27220.23|27256.42|27218.42|10
1620636980000|2021-05-10 08:56:20|27257.41|27219.41|27258.28|27220.28|27258.28|27220.28|27256.08|27218.08|10
1620636990000|2021-05-10 08:56:30|27258.14|27220.14|27259.45|27221.45|27260.57|27222.57|27256.13|27218.13|10
1620637000000|2021-05-10 08:56:40|27259.75|27221.75|27257.48|27219.48|27260|27222|27257.22|27219.22|10
1620637010000|2021-05-10 08:56:50|27258.07|27220.07|27260.4|27222.4|27260.4|27222.4|27258.07|27220.07|10
1620637020000|2021-05-10 08:57:00|27259.46|27221.46|27256.7|27218.7|27259.84|27221.84|27254.54|27216.54|10
1620637030000|2021-05-10 08:57:10|27258.4|27220.4|27261.84|27223.84|27261.84|27223.84|27258.4|27220.4|10
1620637040000|2021-05-10 08:57:20|27261.36|27223.36|27264.65|27226.65|27264.65|27226.65|27261.11|27223.11|10
1620637050000|2021-05-10 08:57:30|27264.43|27226.43|27264.04|27226.04|27265.5|27227.5|27263.58|27225.58|10
1620637060000|2021-05-10 08:57:40|27264.37|27226.37|27257.43|27219.43|27264.37|27226.37|27257.43|27219.43|10
1620637070000|2021-05-10 08:57:50|27257.19|27219.19|27255.66|27217.66|27258.27|27220.27|27254.19|27216.19|10
1620637080000|2021-05-10 08:58:00|27256.85|27218.85|27255.16|27217.16|27257.05|27219.05|27253.19|27215.19|10
1620637090000|2021-05-10 08:58:10|27254.28|27216.28|27250.41|27212.41|27254.28|27216.28|27249.12|27211.12|10
1620637100000|2021-05-10 08:58:20|27250.28|27212.28|27245.28|27207.28|27250.28|27212.28|27245.28|27207.28|10
1620637110000|2021-05-10 08:58:30|27243.8|27205.8|27239.31|27201.31|27243.8|27205.8|27239.01|27201.01|10
1620637120000|2021-05-10 08:58:40|27238.83|27200.83|27235.35|27197.35|27238.83|27200.83|27234.54|27196.54|10
1620637130000|2021-05-10 08:58:50|27236.65|27198.65|27237.49|27199.49|27238.78|27200.78|27236.54|27198.54|10
1620637140000|2021-05-10 08:59:00|27237.15|27199.15|27238.27|27200.27|27239.12|27201.12|27234.8|27196.8|10
1620637150000|2021-05-10 08:59:10|27237.94|27199.94|27242.59|27204.59|27242.59|27204.59|27236.49|27198.49|10
1620637160000|2021-05-10 08:59:20|27242.96|27204.96|27248.9|27210.9|27248.9|27210.9|27242.96|27204.96|10
1620637170000|2021-05-10 08:59:30|27250.47|27212.47|27257.13|27219.13|27257.13|27219.13|27250.47|27212.47|10
1620637180000|2021-05-10 08:59:40|27257.26|27219.26|27262.6|27224.6|27263.45|27225.45|27257.26|27219.26|10
1620637190000|2021-05-10 08:59:50|27264.68|27226.68|27271.94|27233.94|27272.32|27234.32|27264.68|27226.68|10
1620637200000|2021-05-10 09:00:00|27272.07|27234.07|27268.98|27230.98|27272.37|27234.37|27268.44|27230.44|10
1620637210000|2021-05-10 09:00:10|27268.94|27230.94|27261.98|27223.98|27269.08|27231.08|27261.98|27223.98|10
1620637220000|2021-05-10 09:00:20|27262.69|27224.69|27259.64|27221.64|27263.56|27225.56|27259.64|27221.64|10
1620637230000|2021-05-10 09:00:30|27258.68|27220.68|27262.46|27224.46|27262.91|27224.91|27258.68|27220.68|10
1620637240000|2021-05-10 09:00:40|27263.63|27225.63|27266.83|27228.83|27266.83|27228.83|27263.61|27225.61|10
1620637250000|2021-05-10 09:00:50|27264.64|27226.64|27247.02|27209.02|27265.29|27227.29|27247.02|27209.02|10
1620637260000|2021-05-10 09:01:00|27243.32|27205.32|27240.17|27202.17|27243.32|27205.32|27239|27201|10
1620637270000|2021-05-10 09:01:10|27237.04|27199.04|27218.04|27180.04|27237.04|27199.04|27218.04|27180.04|10
1620637280000|2021-05-10 09:01:20|27216.45|27178.45|27208.23|27170.23|27216.45|27178.45|27208.23|27170.23|10
1620637290000|2021-05-10 09:01:30|27207.85|27169.85|27211.06|27173.06|27211.06|27173.06|27207.24|27169.24|10
1620637300000|2021-05-10 09:01:40|27212.2|27174.2|27213.83|27175.83|27213.92|27175.92|27210.74|27172.74|10
1620637310000|2021-05-10 09:01:50|27217.57|27179.57|27212.79|27174.79|27218.91|27180.91|27212.67|27174.67|10
1620637320000|2021-05-10 09:02:00|27211.52|27173.52|27207.62|27169.62|27211.73|27173.73|27207.44|27169.44|9
1620637330000|2021-05-10 09:02:10|27208.25|27170.25|27207.69|27169.69|27210.06|27172.06|27207.69|27169.69|10
1620637340000|2021-05-10 09:02:20|27208.44|27170.44|27213.05|27175.05|27213.05|27175.05|27208.44|27170.44|10
1620637350000|2021-05-10 09:02:30|27215.09|27177.09|27216.24|27178.24|27217.2|27179.2|27214.72|27176.72|10
1620637360000|2021-05-10 09:02:40|27217.05|27179.05|27218.33|27180.33|27218.41|27180.41|27216.13|27178.13|10
1620637370000|2021-05-10 09:02:50|27217.63|27179.63|27222.78|27184.78|27222.78|27184.78|27216.08|27178.08|10
1620637380000|2021-05-10 09:03:00|27224.41|27186.41|27234.58|27196.58|27234.58|27196.58|27224.41|27186.41|10
1620637390000|2021-05-10 09:03:10|27235.19|27197.19|27246.52|27208.52|27246.52|27208.52|27235.19|27197.19|9
1620637400000|2021-05-10 09:03:20|27246.84|27208.84|27251.43|27213.43|27251.43|27213.43|27246.84|27208.84|10
1620637410000|2021-05-10 09:03:30|27252.76|27214.76|27259.06|27221.06|27259.06|27221.06|27252.76|27214.76|10
1620637420000|2021-05-10 09:03:40|27261.66|27223.66|27271.49|27233.49|27273.27|27235.27|27261.66|27223.66|10
1620637430000|2021-05-10 09:03:50|27272.09|27234.09|27271.41|27233.41|27272.3|27234.3|27268.16|27230.16|10
1620637440000|2021-05-10 09:04:00|27271.66|27233.66|27276.57|27238.57|27276.57|27238.57|27271.66|27233.66|10
1620637450000|2021-05-10 09:04:10|27281.37|27243.37|27281.5|27243.5|27281.86|27243.86|27280.35|27242.35|10
1620637460000|2021-05-10 09:04:20|27281.87|27243.87|27283.29|27245.29|27283.29|27245.29|27280.43|27242.43|10
1620637470000|2021-05-10 09:04:30|27283.94|27245.94|27283.19|27245.19|27284.62|27246.62|27282.43|27244.43|10
1620637480000|2021-05-10 09:04:40|27284.44|27246.44|27285.36|27247.36|27287.28|27249.28|27284.44|27246.44|10
1620637490000|2021-05-10 09:04:50|27286.48|27248.48|27280.44|27242.44|27286.76|27248.76|27280.44|27242.44|10
1620637500000|2021-05-10 09:05:00|27280.83|27242.83|27270.54|27232.54|27282.7|27244.7|27270.34|27232.34|10
1620637510000|2021-05-10 09:05:10|27266.81|27228.81|27270.3|27232.3|27270.3|27232.3|27265.99|27227.99|10
1620637520000|2021-05-10 09:05:20|27269.6|27231.6|27266.9|27228.9|27269.96|27231.96|27266.06|27228.06|10
1620637530000|2021-05-10 09:05:30|27266.97|27228.97|27263.9|27225.9|27267.42|27229.42|27263.9|27225.9|10
1620637540000|2021-05-10 09:05:40|27265.06|27227.06|27266.57|27228.57|27266.57|27228.57|27264.78|27226.78|10
1620637550000|2021-05-10 09:05:50|27264.54|27226.54|27266.87|27228.87|27266.87|27228.87|27263.11|27225.11|10
1620637560000|2021-05-10 09:06:00|27266.45|27228.45|27269.13|27231.13|27269.13|27231.13|27265.59|27227.59|10
1620637570000|2021-05-10 09:06:10|27269.52|27231.52|27268.98|27230.98|27270.15|27232.15|27268.44|27230.44|10
1620637580000|2021-05-10 09:06:20|27268.44|27230.44|27260.42|27222.42|27269.16|27231.16|27260.42|27222.42|10
1620637590000|2021-05-10 09:06:30|27259.66|27221.66|27260.87|27222.87|27260.87|27222.87|27254.38|27216.38|10
1620637600000|2021-05-10 09:06:40|27259.78|27221.78|27256.29|27218.29|27259.79|27221.79|27256.29|27218.29|10
1620637610000|2021-05-10 09:06:50|27256.65|27218.65|27257.24|27219.24|27259.8|27221.8|27256.65|27218.65|10
1620637620000|2021-05-10 09:07:00|27257.97|27219.97|27262.9|27224.9|27262.9|27224.9|27257.97|27219.97|10
1620637630000|2021-05-10 09:07:10|27262.99|27224.99|27280.94|27242.94|27281.26|27243.26|27262.99|27224.99|10
1620637640000|2021-05-10 09:07:20|27280.93|27242.93|27281.88|27243.88|27281.88|27243.88|27278.79|27240.79|10
1620637650000|2021-05-10 09:07:30|27282.56|27244.56|27286.61|27248.61|27286.61|27248.61|27282.2|27244.2|10
1620637660000|2021-05-10 09:07:40|27288.14|27250.14|27291.65|27253.65|27292.3|27254.3|27288.14|27250.14|10
1620637670000|2021-05-10 09:07:50|27294.62|27256.62|27306.79|27268.79|27306.79|27268.79|27294.62|27256.62|9
1620637680000|2021-05-10 09:08:00|27306.1|27268.1|27313.92|27275.92|27313.92|27275.92|27306.1|27268.1|10
1620637690000|2021-05-10 09:08:10|27314.62|27276.62|27318.22|27280.22|27318.22|27280.22|27312.92|27274.92|10
1620637700000|2021-05-10 09:08:20|27316.72|27278.72|27312.73|27274.73|27316.85|27278.85|27312.73|27274.73|10
1620637710000|2021-05-10 09:08:30|27311.67|27273.67|27302.73|27264.73|27311.67|27273.67|27302.49|27264.49|10
1620637720000|2021-05-10 09:08:40|27302.4|27264.4|27294.1|27256.1|27304.48|27266.48|27291.86|27253.86|10
1620637730000|2021-05-10 09:08:50|27294.72|27256.72|27288.41|27250.41|27295.24|27257.24|27288.41|27250.41|10
1620637740000|2021-05-10 09:09:00|27288.17|27250.17|27291.34|27253.34|27291.34|27253.34|27287.65|27249.65|10
1620637750000|2021-05-10 09:09:10|27292.74|27254.74|27291.32|27253.32|27293.64|27255.64|27289.65|27251.65|10
1620637760000|2021-05-10 09:09:20|27290.96|27252.96|27288.19|27250.19|27290.96|27252.96|27284.93|27246.93|10
1620637770000|2021-05-10 09:09:30|27288.48|27250.48|27283.93|27245.93|27288.57|27250.57|27283.93|27245.93|10
1620637780000|2021-05-10 09:09:40|27283.37|27245.37|27280.96|27242.96|27283.37|27245.37|27280.2|27242.2|10
1620637790000|2021-05-10 09:09:50|27281.04|27243.04|27281.48|27243.48|27282.45|27244.45|27280.17|27242.17|10
1620637800000|2021-05-10 09:10:00|27281.38|27243.38|27282.83|27244.83|27282.83|27244.83|27280.28|27242.28|10
1620637810000|2021-05-10 09:10:10|27283.03|27245.03|27285.05|27247.05|27286.26|27248.26|27283.03|27245.03|10
1620637820000|2021-05-10 09:10:20|27285.3|27247.3|27289.58|27251.58|27289.7|27251.7|27284.85|27246.85|10
1620637830000|2021-05-10 09:10:30|27287.73|27249.73|27287.07|27249.07|27287.73|27249.73|27286.12|27248.12|10
1620637840000|2021-05-10 09:10:40|27288.08|27250.08|27291.77|27253.77|27291.78|27253.78|27288.08|27250.08|10
1620637850000|2021-05-10 09:10:50|27292.22|27254.22|27292.02|27254.02|27294.82|27256.82|27291.47|27253.47|10
1620637860000|2021-05-10 09:11:00|27291.13|27253.13|27280.15|27242.15|27291.13|27253.13|27280.15|27242.15|10
1620637870000|2021-05-10 09:11:10|27280.76|27242.76|27273.55|27235.55|27280.76|27242.76|27273.55|27235.55|10
1620637880000|2021-05-10 09:11:20|27272.39|27234.39|27254|27216|27272.39|27234.39|27254|27216|10
1620637890000|2021-05-10 09:11:30|27253.42|27215.42|27247.84|27209.84|27253.42|27215.42|27247.19|27209.19|10
1620637900000|2021-05-10 09:11:40|27246.72|27208.72|27243.65|27205.65|27248.09|27210.09|27243.65|27205.65|10
1620637910000|2021-05-10 09:11:50|27242.99|27204.99|27244.39|27206.39|27244.39|27206.39|27241.67|27203.67|9
1620637920000|2021-05-10 09:12:00|27251.04|27213.04|27248.83|27210.83|27253.54|27215.54|27248.83|27210.83|10
1620637930000|2021-05-10 09:12:10|27247.6|27209.6|27244.37|27206.37|27248.01|27210.01|27244.37|27206.37|10
1620637940000|2021-05-10 09:12:20|27243.24|27205.24|27250.15|27212.15|27250.15|27212.15|27240.86|27202.86|10
1620637950000|2021-05-10 09:12:30|27250|27212|27241.01|27203.01|27250|27212|27241.01|27203.01|10
1620637960000|2021-05-10 09:12:40|27240.17|27202.17|27224.67|27186.67|27240.17|27202.17|27223.27|27185.27|10
1620637970000|2021-05-10 09:12:50|27224.41|27186.41|27211.26|27173.26|27224.41|27186.41|27211.26|27173.26|10
1620637980000|2021-05-10 09:13:00|27206.39|27168.39|27200.7|27162.7|27206.69|27168.69|27200.7|27162.7|10
1620637990000|2021-05-10 09:13:10|27201.26|27163.26|27204.49|27166.49|27204.49|27166.49|27200.88|27162.88|10
1620638000000|2021-05-10 09:13:20|27203.63|27165.63|27202|27164|27203.63|27165.63|27201.69|27163.69|9
1620638010000|2021-05-10 09:13:30|27201|27163|27198.85|27160.85|27201|27163|27198.09|27160.09|10
1620638020000|2021-05-10 09:13:40|27198.09|27160.09|27193.15|27155.15|27198.09|27160.09|27191.02|27153.02|10
1620638030000|2021-05-10 09:13:50|27193.5|27155.5|27190.72|27152.72|27195.14|27157.14|27190.72|27152.72|10
1620638040000|2021-05-10 09:14:00|27189.88|27151.88|27169.29|27131.29|27190.2|27152.2|27169.29|27131.29|10
1620638050000|2021-05-10 09:14:10|27167.13|27129.13|27167.28|27129.28|27169.21|27131.21|27167.13|27129.13|10
1620638060000|2021-05-10 09:14:20|27168.02|27130.02|27169.19|27131.19|27171.02|27133.02|27168.02|27130.02|10
1620638070000|2021-05-10 09:14:30|27164.43|27126.43|27161.6|27123.6|27165.2|27127.2|27161.6|27123.6|10
1620638080000|2021-05-10 09:14:40|27162.55|27124.55|27160.79|27122.79|27163.83|27125.83|27160.79|27122.79|10
1620638090000|2021-05-10 09:14:50|27159.49|27121.49|27151.1|27113.1|27159.49|27121.49|27151.1|27113.1|10
1620638100000|2021-05-10 09:15:00|27151.72|27113.72|27154.76|27116.76|27154.76|27116.76|27148.42|27110.42|10
1620638110000|2021-05-10 09:15:10|27158.03|27120.03|27163.23|27125.23|27163.42|27125.42|27158.03|27120.03|10
1620638120000|2021-05-10 09:15:20|27163.37|27125.37|27162.89|27124.89|27164.54|27126.54|27162.89|27124.89|10
1620638130000|2021-05-10 09:15:30|27160.08|27122.08|27164.34|27126.34|27165.27|27127.27|27160.08|27122.08|10
1620638140000|2021-05-10 09:15:40|27165.82|27127.82|27174.24|27136.24|27174.24|27136.24|27165.19|27127.19|10
1620638150000|2021-05-10 09:15:50|27174.21|27136.21|27168.36|27130.36|27175.3|27137.3|27168.36|27130.36|10
1620638160000|2021-05-10 09:16:00|27167.79|27129.79|27165.01|27127.01|27168.61|27130.61|27165.01|27127.01|10
1620638170000|2021-05-10 09:16:10|27166.02|27128.02|27162.58|27124.58|27167.88|27129.88|27162.58|27124.58|10
1620638180000|2021-05-10 09:16:20|27162.42|27124.42|27160.6|27122.6|27162.42|27124.42|27160.36|27122.36|10
1620638190000|2021-05-10 09:16:30|27160.34|27122.34|27156.49|27118.49|27160.4|27122.4|27156.49|27118.49|10
1620638200000|2021-05-10 09:16:40|27155.77|27117.77|27152.19|27114.19|27155.77|27117.77|27151.73|27113.73|10
1620638210000|2021-05-10 09:16:50|27148.27|27110.27|27139.31|27101.31|27148.27|27110.27|27139.31|27101.31|10
1620638220000|2021-05-10 09:17:00|27137.91|27099.91|27135.41|27097.41|27138.28|27100.28|27134.85|27096.85|10
1620638230000|2021-05-10 09:17:10|27135|27097|27118.87|27080.87|27135|27097|27118.87|27080.87|10
1620638240000|2021-05-10 09:17:20|27118.51|27080.51|27115.1|27077.1|27118.66|27080.66|27115.1|27077.1|10
1620638250000|2021-05-10 09:17:30|27114.88|27076.88|27099.89|27061.89|27114.88|27076.88|27099.89|27061.89|10
1620638260000|2021-05-10 09:17:40|27097.72|27059.72|27079.4|27041.4|27097.72|27059.72|27079.4|27041.4|10
1620638270000|2021-05-10 09:17:50|27077.36|27039.36|27073.49|27035.49|27078.5|27040.5|27072.35|27034.35|10
1620638280000|2021-05-10 09:18:00|27072.89|27034.89|27072.24|27034.24|27072.89|27034.89|27067.69|27029.69|10
1620638290000|2021-05-10 09:18:10|27073.56|27035.56|27071.76|27033.76|27074.64|27036.64|27069.38|27031.38|10
1620638300000|2021-05-10 09:18:20|27071.42|27033.42|27068.81|27030.81|27072.08|27034.08|27068.81|27030.81|10
1620638310000|2021-05-10 09:18:30|27068.24|27030.24|27056.22|27018.22|27068.24|27030.24|27055.55|27017.55|9
1620638320000|2021-05-10 09:18:40|27056.16|27018.16|27052.43|27014.43|27058.14|27020.14|27052.43|27014.43|10
1620638330000|2021-05-10 09:18:50|27047.48|27009.48|27038.76|27000.76|27047.48|27009.48|27038.76|27000.76|10
1620638340000|2021-05-10 09:19:00|27036.98|26998.98|27031.47|26993.47|27040.89|27002.89|27031.22|26993.22|10
1620638350000|2021-05-10 09:19:10|27034.44|26996.44|27044.75|27006.75|27047.42|27009.42|27034.44|26996.44|10
1620638360000|2021-05-10 09:19:20|27044.5|27006.5|27049.64|27011.64|27050.68|27012.68|27044.5|27006.5|10
1620638370000|2021-05-10 09:19:30|27050.87|27012.87|27049.86|27011.86|27054|27016|27049.86|27011.86|10
1620638380000|2021-05-10 09:19:40|27046.91|27008.91|27050.28|27012.28|27050.28|27012.28|27046.91|27008.91|10
1620638390000|2021-05-10 09:19:50|27052.15|27014.15|27050.16|27012.16|27054.2|27016.2|27050.16|27012.16|10
1620638400000|2021-05-10 09:20:00|27049.1|27011.1|27050.7|27012.7|27050.7|27012.7|27046.17|27008.17|10
1620638410000|2021-05-10 09:20:10|27054.03|27016.03|27061|27023|27061|27023|27054.03|27016.03|10
1620638420000|2021-05-10 09:20:20|27059.09|27021.09|27057.1|27019.1|27060.18|27022.18|27055.85|27017.85|10
1620638430000|2021-05-10 09:20:30|27059.04|27021.04|27068.71|27030.71|27070.71|27032.71|27059.04|27021.04|10
1620638440000|2021-05-10 09:20:40|27068.44|27030.44|27065.49|27027.49|27068.5|27030.5|27065.19|27027.19|10
1620638450000|2021-05-10 09:20:50|27064.15|27026.15|27072.07|27034.07|27072.07|27034.07|27064.15|27026.15|10
1620638460000|2021-05-10 09:21:00|27072.3|27034.3|27069.39|27031.39|27073.06|27035.06|27069.2|27031.2|10
1620638470000|2021-05-10 09:21:10|27068.87|27030.87|27074.03|27036.03|27074.03|27036.03|27068.58|27030.58|10
1620638480000|2021-05-10 09:21:20|27075.28|27037.28|27080.58|27042.58|27081.11|27043.11|27075.28|27037.28|10
1620638490000|2021-05-10 09:21:30|27082.09|27044.09|27096.12|27058.12|27096.12|27058.12|27082.09|27044.09|10
1620638500000|2021-05-10 09:21:40|27097.23|27059.23|27094.72|27056.72|27098.59|27060.59|27093.66|27055.66|10
1620638510000|2021-05-10 09:21:50|27094.3|27056.3|27099.04|27061.04|27099.04|27061.04|27094.3|27056.3|10
1620638520000|2021-05-10 09:22:00|27102.93|27064.93|27105.61|27067.61|27106.64|27068.64|27102.93|27064.93|10
1620638530000|2021-05-10 09:22:10|27104.75|27066.75|27104.02|27066.02|27104.75|27066.75|27102.69|27064.69|10
1620638540000|2021-05-10 09:22:20|27104.46|27066.46|27106.97|27068.97|27107.61|27069.61|27104.46|27066.46|10
1620638550000|2021-05-10 09:22:30|27107.52|27069.52|27114.83|27076.83|27114.83|27076.83|27107.52|27069.52|10
1620638560000|2021-05-10 09:22:40|27116.96|27078.96|27122.45|27084.45|27122.46|27084.46|27116.96|27078.96|10
1620638570000|2021-05-10 09:22:50|27122.32|27084.32|27125.9|27087.9|27127.15|27089.15|27122.32|27084.32|10
1620638580000|2021-05-10 09:23:00|27126.38|27088.38|27118.03|27080.03|27128.12|27090.12|27118.03|27080.03|10
1620638590000|2021-05-10 09:23:10|27117.82|27079.82|27122.93|27084.93|27122.93|27084.93|27117.82|27079.82|10
1620638600000|2021-05-10 09:23:20|27122.98|27084.98|27133.24|27095.24|27133.24|27095.24|27122.8|27084.8|10
1620638610000|2021-05-10 09:23:30|27132.18|27094.18|27128.33|27090.33|27132.21|27094.21|27127.65|27089.65|10
1620638620000|2021-05-10 09:23:40|27127.21|27089.21|27116.82|27078.82|27127.21|27089.21|27116.82|27078.82|10
1620638630000|2021-05-10 09:23:50|27116.73|27078.73|27113.07|27075.07|27116.88|27078.88|27111.69|27073.69|10
1620638640000|2021-05-10 09:24:00|27113.08|27075.08|27099.72|27061.72|27113.08|27075.08|27099.45|27061.45|10
1620638650000|2021-05-10 09:24:10|27098.9|27060.9|27095.76|27057.76|27098.9|27060.9|27094.96|27056.96|10
1620638660000|2021-05-10 09:24:20|27094.73|27056.73|27092.92|27054.92|27094.73|27056.73|27091.33|27053.33|10
1620638670000|2021-05-10 09:24:30|27091.27|27053.27|27087.08|27049.08|27091.27|27053.27|27086.75|27048.75|10
1620638680000|2021-05-10 09:24:40|27085.97|27047.97|27074.24|27036.24|27085.97|27047.97|27074.24|27036.24|9
1620638690000|2021-05-10 09:24:50|27071.65|27033.65|27066.37|27028.37|27071.65|27033.65|27066.37|27028.37|10
1620638700000|2021-05-10 09:25:00|27065.99|27027.99|27065.9|27027.9|27066.21|27028.21|27065.52|27027.52|10
1620638710000|2021-05-10 09:25:10|27067.57|27029.57|27079.76|27041.76|27079.77|27041.77|27067.57|27029.57|10
1620638720000|2021-05-10 09:25:20|27078.86|27040.86|27080.93|27042.93|27080.93|27042.93|27078.13|27040.13|10
1620638730000|2021-05-10 09:25:30|27080.46|27042.46|27091.38|27053.38|27091.61|27053.61|27080.46|27042.46|10
1620638740000|2021-05-10 09:25:40|27092.79|27054.79|27105.08|27067.08|27105.08|27067.08|27092.79|27054.79|10
1620638750000|2021-05-10 09:25:50|27103.73|27065.73|27109.09|27071.09|27109.09|27071.09|27103.73|27065.73|10
1620638760000|2021-05-10 09:26:00|27108.44|27070.44|27109.21|27071.21|27109.59|27071.59|27108.1|27070.1|10
1620638770000|2021-05-10 09:26:10|27108.46|27070.46|27099.84|27061.84|27108.46|27070.46|27099.84|27061.84|10
1620638780000|2021-05-10 09:26:20|27096.57|27058.57|27093.21|27055.21|27096.57|27058.57|27092.74|27054.74|10
1620638790000|2021-05-10 09:26:30|27093.77|27055.77|27082.97|27044.97|27093.88|27055.88|27082.97|27044.97|10
1620638800000|2021-05-10 09:26:40|27081.81|27043.81|27075.6|27037.6|27081.81|27043.81|27075.07|27037.07|10
1620638810000|2021-05-10 09:26:50|27076.04|27038.04|27085.19|27047.19|27085.19|27047.19|27076.04|27038.04|10
1620638820000|2021-05-10 09:27:00|27087.11|27049.11|27093.89|27055.89|27093.89|27055.89|27087.01|27049.01|10
1620638830000|2021-05-10 09:27:10|27095.81|27057.81|27093.61|27055.61|27097.55|27059.55|27093.61|27055.61|10
1620638840000|2021-05-10 09:27:20|27090.32|27052.32|27089.79|27051.79|27091.92|27053.92|27089.78|27051.78|10
1620638850000|2021-05-10 09:27:30|27090.13|27052.13|27084.69|27046.69|27090.25|27052.25|27084.69|27046.69|10
1620638860000|2021-05-10 09:27:40|27084.05|27046.05|27071.91|27033.91|27084.05|27046.05|27071.77|27033.77|9
1620638870000|2021-05-10 09:27:50|27070.52|27032.52|27070.84|27032.84|27071.57|27033.57|27070.02|27032.02|10
1620638880000|2021-05-10 09:28:00|27070.25|27032.25|27065.59|27027.59|27070.25|27032.25|27064.97|27026.97|10
1620638890000|2021-05-10 09:28:10|27064.97|27026.97|27064.87|27026.87|27064.97|27026.97|27061.54|27023.54|10
1620638900000|2021-05-10 09:28:20|27065.55|27027.55|27062.56|27024.56|27066.63|27028.63|27062.25|27024.25|10
1620638910000|2021-05-10 09:28:30|27061.06|27023.06|27053|27015|27061.06|27023.06|27053|27015|10
1620638920000|2021-05-10 09:28:40|27051.26|27013.26|27044.28|27006.28|27051.26|27013.26|27044.05|27006.05|10
1620638930000|2021-05-10 09:28:50|27041.03|27003.03|27035.49|26997.49|27041.03|27003.03|27034.6|26996.6|10
1620638940000|2021-05-10 09:29:00|27034.07|26996.07|27029.96|26991.96|27034.25|26996.25|27029.96|26991.96|10
1620638950000|2021-05-10 09:29:10|27030.5|26992.5|27021|26983|27030.5|26992.5|27020.97|26982.97|10
1620638960000|2021-05-10 09:29:20|27020.91|26982.91|27017.79|26979.79|27020.91|26982.91|27017.79|26979.79|10
1620638970000|2021-05-10 09:29:30|27017.91|26979.91|27014.06|26976.06|27018.74|26980.74|27014.06|26976.06|10
1620638980000|2021-05-10 09:29:40|27013.19|26975.19|27012.04|26974.04|27013.6|26975.6|27012.04|26974.04|10
1620638990000|2021-05-10 09:29:50|27009.45|26971.45|27000.34|26962.34|27009.45|26971.45|27000.34|26962.34|10
1620639000000|2021-05-10 09:30:00|26999.75|26961.75|27001.87|26963.87|27002.48|26964.48|26999.15|26961.15|9
1620639010000|2021-05-10 09:30:10|27002.4|26964.4|27013.8|26975.8|27013.8|26975.8|27002.4|26964.4|10
1620639020000|2021-05-10 09:30:20|27015.36|26977.36|27009.18|26971.18|27017.18|26979.18|27009.18|26971.18|10
1620639030000|2021-05-10 09:30:30|27007.9|26969.9|27003.37|26965.37|27007.9|26969.9|27001.25|26963.25|10
1620639040000|2021-05-10 09:30:40|27002.76|26964.76|26993.94|26955.94|27002.76|26964.76|26993.94|26955.94|10
1620639050000|2021-05-10 09:30:50|26993.77|26955.77|26987.14|26949.14|26994.01|26956.01|26987.14|26949.14|10
1620639060000|2021-05-10 09:31:00|26984.38|26946.38|26982.07|26944.07|26984.7|26946.7|26981.28|26943.28|10
1620639070000|2021-05-10 09:31:10|26979.96|26941.96|26977.64|26939.64|26979.96|26941.96|26975.61|26937.61|10
1620639080000|2021-05-10 09:31:20|26975.31|26937.31|26976.91|26938.91|26977.34|26939.34|26972.85|26934.85|10
1620639090000|2021-05-10 09:31:30|26976.81|26938.81|26984.03|26946.03|26984.03|26946.03|26976.81|26938.81|10
1620639100000|2021-05-10 09:31:40|26983.66|26945.66|26976.49|26938.49|26983.66|26945.66|26976.49|26938.49|10
1620639110000|2021-05-10 09:31:50|26976.38|26938.38|26977.7|26939.7|26977.7|26939.7|26975.09|26937.09|10
1620639120000|2021-05-10 09:32:00|26979.1|26941.1|26983.94|26945.94|26984.24|26946.24|26979.1|26941.1|10
1620639130000|2021-05-10 09:32:10|26984.48|26946.48|26982.48|26944.48|26984.48|26946.48|26982.09|26944.09|10
1620639140000|2021-05-10 09:32:20|26983.29|26945.29|26975.21|26937.21|26983.45|26945.45|26975.21|26937.21|10
1620639150000|2021-05-10 09:32:30|26974.67|26936.67|26956.98|26918.98|26974.67|26936.67|26956.98|26918.98|10
1620639160000|2021-05-10 09:32:40|26955.39|26917.39|26953.11|26915.11|26955.39|26917.39|26950.35|26912.35|10
1620639170000|2021-05-10 09:32:50|26952.68|26914.68|26948.44|26910.44|26953.09|26915.09|26948.11|26910.11|10
1620639180000|2021-05-10 09:33:00|26948.18|26910.18|26938.5|26900.5|26948.18|26910.18|26932.35|26894.35|10
1620639190000|2021-05-10 09:33:10|26945.35|26907.35|26953.77|26915.77|26954.45|26916.45|26945.35|26907.35|10
1620639200000|2021-05-10 09:33:20|26952.37|26914.37|26948.56|26910.56|26953.37|26915.37|26948.56|26910.56|10
1620639210000|2021-05-10 09:33:30|26945.05|26907.05|26942.95|26904.95|26948.12|26910.12|26942.95|26904.95|8
1620639220000|2021-05-10 09:33:40|26941.44|26903.44|26937.19|26899.19|26941.44|26903.44|26933.68|26895.68|10
1620639230000|2021-05-10 09:33:50|26936.99|26898.99|26943.45|26905.45|26944.58|26906.58|26936.99|26898.99|10
1620639240000|2021-05-10 09:34:00|26943.46|26905.46|26942.52|26904.52|26944.73|26906.73|26942.5|26904.5|10
1620639250000|2021-05-10 09:34:10|26942.92|26904.92|26943.19|26905.19|26943.44|26905.44|26941.91|26903.91|10
1620639260000|2021-05-10 09:34:20|26942.78|26904.78|26941.11|26903.11|26943.79|26905.79|26941.11|26903.11|9
1620639270000|2021-05-10 09:34:30|26937.86|26899.86|26940.12|26902.12|26940.12|26902.12|26935.58|26897.58|10
1620639280000|2021-05-10 09:34:40|26942|26904|26962.18|26924.18|26962.18|26924.18|26942|26904|10
1620639290000|2021-05-10 09:34:50|26962.22|26924.22|26968.38|26930.38|26968.38|26930.38|26960.62|26922.62|10
1620639300000|2021-05-10 09:35:00|26969.28|26931.28|26982.13|26944.13|26983.28|26945.28|26969.28|26931.28|10
1620639310000|2021-05-10 09:35:10|26982.99|26944.99|26992.52|26954.52|26992.52|26954.52|26982.99|26944.99|10
1620639320000|2021-05-10 09:35:20|26994.98|26956.98|27002.56|26964.56|27002.56|26964.56|26994.98|26956.98|10
1620639330000|2021-05-10 09:35:30|27002.21|26964.21|27009.74|26971.74|27009.74|26971.74|27002.21|26964.21|10
1620639340000|2021-05-10 09:35:40|27009.63|26971.63|27007.24|26969.24|27009.63|26971.63|27005.1|26967.1|10
1620639350000|2021-05-10 09:35:50|27005.26|26967.26|27018.84|26980.84|27018.84|26980.84|27004.74|26966.74|10
1620639360000|2021-05-10 09:36:00|27016.5|26978.5|27012.88|26974.88|27016.5|26978.5|27011.93|26973.93|10
1620639370000|2021-05-10 09:36:10|27014.33|26976.33|27014.25|26976.25|27014.33|26976.33|27013.15|26975.15|9
1620639380000|2021-05-10 09:36:20|27015.06|26977.06|27010.03|26972.03|27015.06|26977.06|27010.03|26972.03|10
1620639390000|2021-05-10 09:36:30|27009.92|26971.92|26991.29|26953.29|27009.92|26971.92|26991.29|26953.29|10
1620639400000|2021-05-10 09:36:40|26990.36|26952.36|26966.89|26928.89|26990.36|26952.36|26966.89|26928.89|10
1620639410000|2021-05-10 09:36:50|26967.84|26929.84|26968.03|26930.03|26968.72|26930.72|26966|26928|10
1620639420000|2021-05-10 09:37:00|26970.59|26932.59|26968.16|26930.16|26970.59|26932.59|26965.97|26927.97|10
1620639430000|2021-05-10 09:37:10|26966.57|26928.57|26965.33|26927.33|26968.32|26930.32|26964.78|26926.78|10
1620639440000|2021-05-10 09:37:20|26966.27|26928.27|26963.32|26925.32|26967.8|26929.8|26963.32|26925.32|10
1620639450000|2021-05-10 09:37:30|26963.17|26925.17|26960.22|26922.22|26963.17|26925.17|26959.92|26921.92|10
1620639460000|2021-05-10 09:37:40|26961.83|26923.83|26954.45|26916.45|26962.05|26924.05|26954.45|26916.45|10
1620639470000|2021-05-10 09:37:50|26957.15|26919.15|26963.84|26925.84|26963.84|26925.84|26957.15|26919.15|10
1620639480000|2021-05-10 09:38:00|26964.78|26926.78|26972.35|26934.35|26972.35|26934.35|26964.78|26926.78|10
1620639490000|2021-05-10 09:38:10|26969.92|26931.92|26964.14|26926.14|26969.92|26931.92|26963.29|26925.29|10
1620639500000|2021-05-10 09:38:20|26963.6|26925.6|26956.14|26918.14|26963.6|26925.6|26956.14|26918.14|10
1620639510000|2021-05-10 09:38:30|26955.64|26917.64|26942.2|26904.2|26955.64|26917.64|26942.2|26904.2|10
1620639520000|2021-05-10 09:38:40|26942.29|26904.29|26929.82|26891.82|26942.29|26904.29|26928.54|26890.54|10
1620639530000|2021-05-10 09:38:50|26927.16|26889.16|26922.4|26884.4|26927.16|26889.16|26922.1|26884.1|10
1620639540000|2021-05-10 09:39:00|26922.58|26884.58|26925.79|26887.79|26925.79|26887.79|26922|26884|10
1620639550000|2021-05-10 09:39:10|26922.95|26884.95|26923.13|26885.13|26923.13|26885.13|26919.79|26881.79|10
1620639560000|2021-05-10 09:39:20|26923.22|26885.22|26921.43|26883.43|26923.22|26885.22|26919.31|26881.31|10
1620639570000|2021-05-10 09:39:30|26921.95|26883.95|26930.25|26892.25|26930.25|26892.25|26920.13|26882.13|10
1620639580000|2021-05-10 09:39:40|26930.5|26892.5|26931.66|26893.66|26934.24|26896.24|26930.5|26892.5|10
1620639590000|2021-05-10 09:39:50|26932.77|26894.77|26933.6|26895.6|26936.82|26898.82|26931.74|26893.74|10
1620639600000|2021-05-10 09:40:00|26933.14|26895.14|26941.64|26903.64|26941.64|26903.64|26933.14|26895.14|10
1620639610000|2021-05-10 09:40:10|26942.31|26904.31|26950.91|26912.91|26951.33|26913.33|26942.31|26904.31|10
1620639620000|2021-05-10 09:40:20|26953.1|26915.1|26962.69|26924.69|26962.7|26924.7|26953.1|26915.1|10
1620639630000|2021-05-10 09:40:30|26962.17|26924.17|26951.56|26913.56|26962.17|26924.17|26951.56|26913.56|10
1620639640000|2021-05-10 09:40:40|26950.47|26912.47|26945.41|26907.41|26950.52|26912.52|26943.83|26905.83|10
1620639650000|2021-05-10 09:40:50|26945.37|26907.37|26927.17|26889.17|26945.37|26907.37|26927.17|26889.17|10
1620639660000|2021-05-10 09:41:00|26926.19|26888.19|26926.76|26888.76|26929.68|26891.68|26926.05|26888.05|10
1620639670000|2021-05-10 09:41:10|26924.36|26886.36|26919.33|26881.33|26924.36|26886.36|26919.33|26881.33|10
1620639680000|2021-05-10 09:41:20|26918.75|26880.75|26923.58|26885.58|26923.58|26885.58|26917.46|26879.46|10
1620639690000|2021-05-10 09:41:30|26923.56|26885.56|26924.87|26886.87|26925.57|26887.57|26923.56|26885.56|10
1620639700000|2021-05-10 09:41:40|26924.75|26886.75|26924.59|26886.59|26924.75|26886.75|26922.95|26884.95|10
1620639710000|2021-05-10 09:41:50|26924.36|26886.36|26921.97|26883.97|26927.11|26889.11|26921.97|26883.97|10
1620639720000|2021-05-10 09:42:00|26922.06|26884.06|26919.67|26881.67|26923.28|26885.28|26918.29|26880.29|10
1620639730000|2021-05-10 09:42:10|26917.73|26879.73|26910.4|26872.4|26917.73|26879.73|26910.4|26872.4|10
1620639740000|2021-05-10 09:42:20|26907.73|26869.73|26893.34|26855.34|26907.73|26869.73|26893.34|26855.34|10
1620639750000|2021-05-10 09:42:30|26896.32|26858.32|26881.61|26843.61|26896.32|26858.32|26881.61|26843.61|10
1620639760000|2021-05-10 09:42:40|26881.65|26843.65|26886.28|26848.28|26887.42|26849.42|26881.65|26843.65|10
1620639770000|2021-05-10 09:42:50|26886.63|26848.63|26880.92|26842.92|26886.63|26848.63|26880.92|26842.92|10
1620639780000|2021-05-10 09:43:00|26883.06|26845.06|26879.38|26841.38|26883.57|26845.57|26879.3|26841.3|10
1620639790000|2021-05-10 09:43:10|26880.64|26842.64|26875.93|26837.93|26882.75|26844.75|26875.93|26837.93|10
1620639800000|2021-05-10 09:43:20|26876.5|26838.5|26871.99|26833.99|26877.15|26839.15|26871.99|26833.99|10
1620639810000|2021-05-10 09:43:30|26867.19|26829.19|26866.02|26828.02|26867.19|26829.19|26863.29|26825.29|10
1620639820000|2021-05-10 09:43:40|26865.57|26827.57|26863.31|26825.31|26866.85|26828.85|26863.25|26825.25|10
1620639830000|2021-05-10 09:43:50|26861.89|26823.89|26856.08|26818.08|26861.89|26823.89|26855.83|26817.83|10
1620639840000|2021-05-10 09:44:00|26856.76|26818.76|26855.46|26817.46|26857.85|26819.85|26855.46|26817.46|10
1620639850000|2021-05-10 09:44:10|26856.85|26818.85|26862.43|26824.43|26862.43|26824.43|26856.29|26818.29|10
1620639860000|2021-05-10 09:44:20|26863.44|26825.44|26867.81|26829.81|26867.81|26829.81|26863.44|26825.44|10
1620639870000|2021-05-10 09:44:30|26868.36|26830.36|26867.62|26829.62|26868.36|26830.36|26867.32|26829.32|10
1620639880000|2021-05-10 09:44:40|26867.41|26829.41|26872.88|26834.88|26874.15|26836.15|26867.41|26829.41|10
1620639890000|2021-05-10 09:44:50|26870.65|26832.65|26875.28|26837.28|26876|26838|26870.65|26832.65|10
1620639900000|2021-05-10 09:45:00|26875.76|26837.76|26874.92|26836.92|26875.76|26837.76|26872.86|26834.86|10
1620639910000|2021-05-10 09:45:10|26874.14|26836.14|26878.06|26840.06|26878.06|26840.06|26873.15|26835.15|10
1620639920000|2021-05-10 09:45:20|26877.23|26839.23|26879.77|26841.77|26879.77|26841.77|26874.74|26836.74|10
1620639930000|2021-05-10 09:45:30|26879.2|26841.2|26879.41|26841.41|26883.15|26845.15|26879.2|26841.2|10
1620639940000|2021-05-10 09:45:40|26880.12|26842.12|26887.48|26849.48|26887.5|26849.5|26880.12|26842.12|10
1620639950000|2021-05-10 09:45:50|26887.94|26849.94|26891.57|26853.57|26891.71|26853.71|26887.73|26849.73|10
1620639960000|2021-05-10 09:46:00|26891.41|26853.41|26893.75|26855.75|26894.7|26856.7|26891.41|26853.41|10
1620639970000|2021-05-10 09:46:10|26894.9|26856.9|26901.16|26863.16|26901.16|26863.16|26893.79|26855.79|10
1620639980000|2021-05-10 09:46:20|26902.88|26864.88|26910.66|26872.66|26910.66|26872.66|26902.88|26864.88|10
1620639990000|2021-05-10 09:46:30|26910.03|26872.03|26902.45|26864.45|26910.78|26872.78|26902.45|26864.45|10
1620640000000|2021-05-10 09:46:40|26901.95|26863.95|26892.89|26854.89|26901.95|26863.95|26891.89|26853.89|10
1620640010000|2021-05-10 09:46:50|26893|26855|26891.8|26853.8|26894.39|26856.39|26891.8|26853.8|10
1620640020000|2021-05-10 09:47:00|26890.69|26852.69|26888.43|26850.43|26890.69|26852.69|26887.3|26849.3|10
1620640030000|2021-05-10 09:47:10|26887.9|26849.9|26876.01|26838.01|26887.9|26849.9|26876.01|26838.01|10
1620640040000|2021-05-10 09:47:20|26873.94|26835.94|26866.58|26828.58|26873.94|26835.94|26866.58|26828.58|10
1620640050000|2021-05-10 09:47:30|26867.24|26829.24|26848.42|26810.42|26867.24|26829.24|26848.42|26810.42|10
1620640060000|2021-05-10 09:47:40|26849.4|26811.4|26849.37|26811.37|26849.4|26811.4|26845.86|26807.86|10
1620640070000|2021-05-10 09:47:50|26848.92|26810.92|26849.83|26811.83|26849.83|26811.83|26841.6|26803.6|10
1620640080000|2021-05-10 09:48:00|26848.98|26810.98|26840.26|26802.26|26848.98|26810.98|26840.26|26802.26|10
1620640090000|2021-05-10 09:48:10|26836.88|26798.88|26844.46|26806.46|26844.46|26806.46|26836.88|26798.88|10
1620640100000|2021-05-10 09:48:20|26845.32|26807.32|26852.35|26814.35|26852.35|26814.35|26845.32|26807.32|10
1620640110000|2021-05-10 09:48:30|26852.95|26814.95|26860.83|26822.83|26860.83|26822.83|26852.95|26814.95|10
1620640120000|2021-05-10 09:48:40|26860.82|26822.82|26869.43|26831.43|26869.43|26831.43|26860.82|26822.82|10
1620640130000|2021-05-10 09:48:50|26871.1|26833.1|26867.72|26829.72|26872.63|26834.63|26867.01|26829.01|10
1620640140000|2021-05-10 09:49:00|26867.76|26829.76|26884.5|26846.5|26884.5|26846.5|26867.76|26829.76|10
1620640150000|2021-05-10 09:49:10|26886.55|26848.55|26904.68|26866.68|26904.68|26866.68|26886.55|26848.55|10
1620640160000|2021-05-10 09:49:20|26906.82|26868.82|26921.7|26883.7|26922.19|26884.19|26906.82|26868.82|10
1620640170000|2021-05-10 09:49:30|26921.96|26883.96|26935.43|26897.43|26935.43|26897.43|26921.96|26883.96|10
1620640180000|2021-05-10 09:49:40|26936.41|26898.41|26947.37|26909.37|26949.24|26911.24|26935.19|26897.19|10
1620640190000|2021-05-10 09:49:50|26949.77|26911.77|26957.07|26919.07|26957.07|26919.07|26949.76|26911.76|10
1620640200000|2021-05-10 09:50:00|26957.35|26919.35|26967.2|26929.2|26967.2|26929.2|26957.16|26919.16|10
1620640210000|2021-05-10 09:50:10|26967.24|26929.24|26969.92|26931.92|26969.92|26931.92|26967.02|26929.02|10
1620640220000|2021-05-10 09:50:20|26971.5|26933.5|26977.84|26939.84|26978.52|26940.52|26971.5|26933.5|10
1620640230000|2021-05-10 09:50:30|26978.91|26940.91|26989.24|26951.24|26989.24|26951.24|26978.91|26940.91|10
1620640240000|2021-05-10 09:50:40|26990.45|26952.45|27001.44|26963.44|27001.59|26963.59|26990.45|26952.45|9
1620640250000|2021-05-10 09:50:50|27001.52|26963.52|26996.89|26958.89|27001.52|26963.52|26996.89|26958.89|10
1620640260000|2021-05-10 09:51:00|26996.44|26958.44|26999.79|26961.79|26999.79|26961.79|26995.88|26957.88|10
1620640270000|2021-05-10 09:51:10|27001.92|26963.92|27012.58|26974.58|27012.58|26974.58|27001.92|26963.92|10
1620640280000|2021-05-10 09:51:20|27011.65|26973.65|27016.2|26978.2|27016.2|26978.2|27011.65|26973.65|10
1620640290000|2021-05-10 09:51:30|27015.79|26977.79|27020.25|26982.25|27020.25|26982.25|27015.28|26977.28|10
1620640300000|2021-05-10 09:51:40|27019.59|26981.59|27026.15|26988.15|27026.15|26988.15|27019.59|26981.59|10
1620640310000|2021-05-10 09:51:50|27026.27|26988.27|27030.46|26992.46|27030.53|26992.53|27026.06|26988.06|10
1620640320000|2021-05-10 09:52:00|27030.7|26992.7|27036.36|26998.36|27036.5|26998.5|27030.7|26992.7|10
1620640330000|2021-05-10 09:52:10|27035.85|26997.85|27035.54|26997.54|27036.43|26998.43|27034.64|26996.64|9
1620640340000|2021-05-10 09:52:20|27034.77|26996.77|27023.56|26985.56|27034.77|26996.77|27023.56|26985.56|10
1620640350000|2021-05-10 09:52:30|27024.72|26986.72|27022.22|26984.22|27025.21|26987.21|27019.21|26981.21|10
1620640360000|2021-05-10 09:52:40|27022.48|26984.48|27020.49|26982.49|27022.48|26984.48|27019.66|26981.66|10
1620640370000|2021-05-10 09:52:50|27020.44|26982.44|27026.59|26988.59|27026.95|26988.95|27020.44|26982.44|10
1620640380000|2021-05-10 09:53:00|27027.4|26989.4|27032.69|26994.69|27032.69|26994.69|27027.4|26989.4|10
1620640390000|2021-05-10 09:53:10|27032.57|26994.57|27036.72|26998.72|27037.88|26999.88|27032.57|26994.57|10
1620640400000|2021-05-10 09:53:20|27036.52|26998.52|27039.45|27001.45|27040.18|27002.18|27036.44|26998.44|10
1620640410000|2021-05-10 09:53:30|27038.88|27000.88|27038.43|27000.43|27038.88|27000.88|27036.42|26998.42|10
1620640420000|2021-05-10 09:53:40|27038.71|27000.71|27039.63|27001.63|27039.63|27001.63|27037.3|26999.3|10
1620640430000|2021-05-10 09:53:50|27038.94|27000.94|27041.64|27003.64|27041.64|27003.64|27038.78|27000.78|10
1620640440000|2021-05-10 09:54:00|27042.52|27004.52|27041.35|27003.35|27043.02|27005.02|27040.21|27002.21|10
1620640450000|2021-05-10 09:54:10|27041.34|27003.34|27045.57|27007.57|27045.63|27007.63|27041.3|27003.3|10
1620640460000|2021-05-10 09:54:20|27045.97|27007.97|27042.62|27004.62|27045.97|27007.97|27042.62|27004.62|10
1620640470000|2021-05-10 09:54:30|27042.37|27004.37|27041.48|27003.48|27043.31|27005.31|27041.37|27003.37|10
1620640480000|2021-05-10 09:54:40|27040.89|27002.89|27042.54|27004.54|27043.57|27005.57|27040.66|27002.66|9
1620640490000|2021-05-10 09:54:50|27042|27004|27041.02|27003.02|27042|27004|27039.71|27001.71|10
1620640500000|2021-05-10 09:55:00|27041.34|27003.34|27041.21|27003.21|27042.86|27004.86|27041.21|27003.21|10
1620640510000|2021-05-10 09:55:10|27040.86|27002.86|27041.06|27003.06|27042.56|27004.56|27040.86|27002.86|10
1620640520000|2021-05-10 09:55:20|27041.51|27003.51|27040.36|27002.36|27041.6|27003.6|27040.36|27002.36|10
1620640530000|2021-05-10 09:55:30|27039.53|27001.53|27041.96|27003.96|27041.96|27003.96|27038.88|27000.88|10
1620640540000|2021-05-10 09:55:40|27041.61|27003.61|27043.99|27005.99|27044.62|27006.62|27041.43|27003.43|10
1620640550000|2021-05-10 09:55:50|27044.67|27006.67|27042.7|27004.7|27044.86|27006.86|27042.05|27004.05|10
1620640560000|2021-05-10 09:56:00|27044.67|27006.67|27048.61|27010.61|27048.61|27010.61|27044.67|27006.67|10
1620640570000|2021-05-10 09:56:10|27048.91|27010.91|27044.48|27006.48|27048.91|27010.91|27044.48|27006.48|10
1620640580000|2021-05-10 09:56:20|27044.69|27006.69|27037.94|26999.94|27044.69|27006.69|27037.94|26999.94|10
1620640590000|2021-05-10 09:56:30|27032.87|26994.87|27022.05|26984.05|27032.87|26994.87|27022.05|26984.05|10
1620640600000|2021-05-10 09:56:40|27022.49|26984.49|27007.88|26969.88|27022.49|26984.49|27007.88|26969.88|10
1620640610000|2021-05-10 09:56:50|27007.2|26969.2|26997.87|26959.87|27007.2|26969.2|26997.87|26959.87|10
1620640620000|2021-05-10 09:57:00|26997.02|26959.02|26992.73|26954.73|26997.33|26959.33|26991.81|26953.81|10
1620640630000|2021-05-10 09:57:10|26993.02|26955.02|26995.01|26957.01|26995.35|26957.35|26992.97|26954.97|10
1620640640000|2021-05-10 09:57:20|26995.59|26957.59|27003.96|26965.96|27004.25|26966.25|26995.59|26957.59|10
1620640650000|2021-05-10 09:57:30|27003.7|26965.7|27008.83|26970.83|27008.83|26970.83|27003.7|26965.7|10
1620640660000|2021-05-10 09:57:40|27008.18|26970.18|27009.63|26971.63|27010.88|26972.88|27008.18|26970.18|10
1620640670000|2021-05-10 09:57:50|27007.51|26969.51|26999.84|26961.84|27007.94|26969.94|26999.84|26961.84|10
1620640680000|2021-05-10 09:58:00|27001.79|26963.79|26991.94|26953.94|27001.79|26963.79|26991.94|26953.94|10
1620640690000|2021-05-10 09:58:10|26991.69|26953.69|26997.16|26959.16|26997.21|26959.21|26991.31|26953.31|10
1620640700000|2021-05-10 09:58:20|26997.34|26959.34|27002.43|26964.43|27003.46|26965.46|26997.34|26959.34|10
1620640710000|2021-05-10 09:58:30|27002.25|26964.25|26997.17|26959.17|27002.43|26964.43|26997.17|26959.17|10
1620640720000|2021-05-10 09:58:40|26995.47|26957.47|26990.9|26952.9|26995.47|26957.47|26989.52|26951.52|10
1620640730000|2021-05-10 09:58:50|26988.12|26950.12|26977.89|26939.89|26988.12|26950.12|26977.89|26939.89|10
1620640740000|2021-05-10 09:59:00|26977.28|26939.28|26981.19|26943.19|26981.19|26943.19|26977.28|26939.28|10
1620640750000|2021-05-10 09:59:10|26979.03|26941.03|26974.87|26936.87|26979.23|26941.23|26974.49|26936.49|10
1620640760000|2021-05-10 09:59:20|26976.01|26938.01|26972.37|26934.37|26976.01|26938.01|26972.37|26934.37|10
1620640770000|2021-05-10 09:59:30|26973.83|26935.83|26972.49|26934.49|26974.32|26936.32|26970.69|26932.69|10
1620640780000|2021-05-10 09:59:40|26972.57|26934.57|26971.35|26933.35|26972.57|26934.57|26970.69|26932.69|10
1620640790000|2021-05-10 09:59:50|26971.11|26933.11|26968.31|26930.31|26971.11|26933.11|26966.69|26928.69|10
1620640800000|2021-05-10 10:00:00|26968.28|26930.28|26967.76|26929.76|26968.28|26930.28|26963.45|26925.45|10
1620640810000|2021-05-10 10:00:10|26968.59|26930.59|26967.92|26929.92|26968.59|26930.59|26960.98|26922.98|10
1620640820000|2021-05-10 10:00:20|26966.88|26928.88|26974.44|26936.44|26974.44|26936.44|26965.65|26927.65|10
1620640830000|2021-05-10 10:00:30|26980.08|26942.08|26994.27|26956.27|26994.27|26956.27|26980.08|26942.08|10
1620640840000|2021-05-10 10:00:40|26994.64|26956.64|27005.41|26967.41|27005.49|26967.49|26994.64|26956.64|10
1620640850000|2021-05-10 10:00:50|27006.15|26968.15|27017.13|26979.13|27017.82|26979.82|27006.15|26968.15|10
1620640860000|2021-05-10 10:01:00|27015.12|26977.12|27010.18|26972.18|27016.3|26978.3|27010.18|26972.18|10
1620640870000|2021-05-10 10:01:10|27009.48|26971.48|26990.74|26952.74|27009.48|26971.48|26990.74|26952.74|10
1620640880000|2021-05-10 10:01:20|26989.23|26951.23|26979.38|26941.38|26990.54|26952.54|26979.38|26941.38|10
1620640890000|2021-05-10 10:01:30|26977.42|26939.42|26954.73|26916.73|26977.42|26939.42|26953.3|26915.3|10
1620640900000|2021-05-10 10:01:40|26954.31|26916.31|26919.91|26881.91|26954.31|26916.31|26919.91|26881.91|9
1620640910000|2021-05-10 10:01:50|26918.15|26880.15|26910.46|26872.46|26918.15|26880.15|26910.46|26872.46|10
1620640920000|2021-05-10 10:02:00|26909.66|26871.66|26905.89|26867.89|26909.66|26871.66|26901.64|26863.64|10
1620640930000|2021-05-10 10:02:10|26905.69|26867.69|26909.29|26871.29|26909.29|26871.29|26902.41|26864.41|10
1620640940000|2021-05-10 10:02:20|26908.39|26870.39|26892.22|26854.22|26910.33|26872.33|26892.22|26854.22|10
1620640950000|2021-05-10 10:02:30|26892.29|26854.29|26895.37|26857.37|26895.37|26857.37|26891.89|26853.89|10
1620640960000|2021-05-10 10:02:40|26894.73|26856.73|26894.55|26856.55|26897.61|26859.61|26893.21|26855.21|10
1620640970000|2021-05-10 10:02:50|26891.78|26853.78|26881.52|26843.52|26891.78|26853.78|26881.52|26843.52|10
1620640980000|2021-05-10 10:03:00|26880.92|26842.92|26882.79|26844.79|26882.81|26844.81|26879.76|26841.76|10
1620640990000|2021-05-10 10:03:10|26883.45|26845.45|26895.6|26857.6|26895.86|26857.86|26883.45|26845.45|10
1620641000000|2021-05-10 10:03:20|26894.23|26856.23|26895.08|26857.08|26895.32|26857.32|26892.61|26854.61|10
1620641010000|2021-05-10 10:03:30|26893.09|26855.09|26891.62|26853.62|26896.39|26858.39|26891.62|26853.62|10
1620641020000|2021-05-10 10:03:40|26892.67|26854.67|26883.5|26845.5|26892.67|26854.67|26882.7|26844.7|10
1620641030000|2021-05-10 10:03:50|26883.8|26845.8|26891.39|26853.39|26891.39|26853.39|26883.8|26845.8|10
1620641040000|2021-05-10 10:04:00|26889.73|26851.73|26876.68|26838.68|26889.73|26851.73|26875.77|26837.77|10
1620641050000|2021-05-10 10:04:10|26876.3|26838.3|26875.82|26837.82|26877.75|26839.75|26875.82|26837.82|10
1620641060000|2021-05-10 10:04:20|26874.75|26836.75|26877.1|26839.1|26877.1|26839.1|26872.94|26834.94|10
1620641070000|2021-05-10 10:04:30|26875.62|26837.62|26870.62|26832.62|26875.62|26837.62|26868.51|26830.51|10
1620641080000|2021-05-10 10:04:40|26870.08|26832.08|26868.11|26830.11|26870.7|26832.7|26867.15|26829.15|10
1620641090000|2021-05-10 10:04:50|26868.24|26830.24|26868.69|26830.69|26868.69|26830.69|26865.48|26827.48|10
1620641100000|2021-05-10 10:05:00|26869.85|26831.85|26878.11|26840.11|26878.11|26840.11|26869.85|26831.85|10
1620641110000|2021-05-10 10:05:10|26878.42|26840.42|26876.67|26838.67|26878.46|26840.46|26875.32|26837.32|9
1620641120000|2021-05-10 10:05:20|26876.63|26838.63|26880.02|26842.02|26880.02|26842.02|26876.1|26838.1|10
1620641130000|2021-05-10 10:05:30|26882.31|26844.31|26899.18|26861.18|26899.18|26861.18|26882.31|26844.31|10
1620641140000|2021-05-10 10:05:40|26901.15|26863.15|26900.37|26862.37|26901.94|26863.94|26898.35|26860.35|10
1620641150000|2021-05-10 10:05:50|26902.94|26864.94|26906.09|26868.09|26906.09|26868.09|26901.54|26863.54|10
1620641160000|2021-05-10 10:06:00|26906.33|26868.33|26902.96|26864.96|26911.33|26873.33|26902.96|26864.96|10
1620641170000|2021-05-10 10:06:10|26902.63|26864.63|26903.27|26865.27|26904.57|26866.57|26901.83|26863.83|10
1620641180000|2021-05-10 10:06:20|26903.46|26865.46|26905.76|26867.76|26907.76|26869.76|26903.25|26865.25|10
1620641190000|2021-05-10 10:06:30|26905.45|26867.45|26902.14|26864.14|26905.45|26867.45|26901.08|26863.08|10
1620641200000|2021-05-10 10:06:40|26902.44|26864.44|26898.18|26860.18|26902.44|26864.44|26898.18|26860.18|10
1620641210000|2021-05-10 10:06:50|26897.04|26859.04|26884.42|26846.42|26897.04|26859.04|26882.9|26844.9|10
1620641220000|2021-05-10 10:07:00|26885.25|26847.25|26879.55|26841.55|26885.25|26847.25|26879.55|26841.55|10
1620641230000|2021-05-10 10:07:10|26880.1|26842.1|26876.72|26838.72|26880.1|26842.1|26876.09|26838.09|10
1620641240000|2021-05-10 10:07:20|26875.46|26837.46|26864.79|26826.79|26875.46|26837.46|26864.79|26826.79|10
1620641250000|2021-05-10 10:07:30|26864.67|26826.67|26863.99|26825.99|26865.94|26827.94|26861.81|26823.81|10
1620641260000|2021-05-10 10:07:40|26864.14|26826.14|26871.6|26833.6|26871.6|26833.6|26864.14|26826.14|10
1620641270000|2021-05-10 10:07:50|26872.91|26834.91|26868.55|26830.55|26872.91|26834.91|26868.55|26830.55|10
1620641280000|2021-05-10 10:08:00|26869.82|26831.82|26865.6|26827.6|26870.68|26832.68|26864.52|26826.52|10
1620641290000|2021-05-10 10:08:10|26864.87|26826.87|26873.55|26835.55|26873.55|26835.55|26862.85|26824.85|10
1620641300000|2021-05-10 10:08:20|26875.67|26837.67|26881.37|26843.37|26881.89|26843.89|26875.67|26837.67|10
1620641310000|2021-05-10 10:08:30|26882.42|26844.42|26896.86|26858.86|26896.86|26858.86|26882.42|26844.42|10
1620641320000|2021-05-10 10:08:40|26897.68|26859.68|26902.59|26864.59|26902.59|26864.59|26897.68|26859.68|10
1620641330000|2021-05-10 10:08:50|26902.84|26864.84|26909.36|26871.36|26909.36|26871.36|26902.84|26864.84|10
1620641340000|2021-05-10 10:09:00|26909.7|26871.7|26910.24|26872.24|26910.65|26872.65|26908.21|26870.21|10
1620641350000|2021-05-10 10:09:10|26911|26873|26929.11|26891.11|26929.11|26891.11|26909.84|26871.84|10
1620641360000|2021-05-10 10:09:20|26932.27|26894.27|26935.61|26897.61|26935.76|26897.76|26932.27|26894.27|10
1620641370000|2021-05-10 10:09:30|26934.35|26896.35|26937.2|26899.2|26937.2|26899.2|26934.35|26896.35|10
1620641380000|2021-05-10 10:09:40|26942.21|26904.21|26949.14|26911.14|26949.14|26911.14|26942.08|26904.08|10
1620641390000|2021-05-10 10:09:50|26949.46|26911.46|26954.78|26916.78|26954.78|26916.78|26949.46|26911.46|10
1620641400000|2021-05-10 10:10:00|26957.12|26919.12|26966.87|26928.87|26968.28|26930.28|26957.12|26919.12|10
1620641410000|2021-05-10 10:10:10|26966.86|26928.86|26964.95|26926.95|26966.86|26928.86|26964.44|26926.44|10
1620641420000|2021-05-10 10:10:20|26965.26|26927.26|26957.92|26919.92|26965.26|26927.26|26957.84|26919.84|10
1620641430000|2021-05-10 10:10:30|26959.73|26921.73|26957.18|26919.18|26959.73|26921.73|26957.18|26919.18|10
1620641440000|2021-05-10 10:10:40|26957.44|26919.44|26957.65|26919.65|26958.17|26920.17|26957.14|26919.14|10
1620641450000|2021-05-10 10:10:50|26957.11|26919.11|26952.06|26914.06|26957.11|26919.11|26951.9|26913.9|10
1620641460000|2021-05-10 10:11:00|26952.56|26914.56|26954.59|26916.59|26954.59|26916.59|26951.25|26913.25|10
1620641470000|2021-05-10 10:11:10|26955.57|26917.57|26963.99|26925.99|26963.99|26925.99|26955.57|26917.57|10
1620641480000|2021-05-10 10:11:20|26963.85|26925.85|26979.07|26941.07|26979.07|26941.07|26963.85|26925.85|10
1620641490000|2021-05-10 10:11:30|26979.32|26941.32|26982.6|26944.6|26983.87|26945.87|26979.32|26941.32|10
1620641500000|2021-05-10 10:11:40|26982.28|26944.28|26984.01|26946.01|26984.34|26946.34|26982.16|26944.16|10
1620641510000|2021-05-10 10:11:50|26984.95|26946.95|26992.23|26954.23|26992.71|26954.71|26984.95|26946.95|10
1620641520000|2021-05-10 10:12:00|26991.61|26953.61|26997.79|26959.79|26997.79|26959.79|26991.61|26953.61|10
1620641530000|2021-05-10 10:12:10|26998.08|26960.08|27001.51|26963.51|27001.51|26963.51|26997.46|26959.46|10
1620641540000|2021-05-10 10:12:20|27002.01|26964.01|27008.61|26970.61|27008.61|26970.61|27002.01|26964.01|10
1620641550000|2021-05-10 10:12:30|27008.39|26970.39|26995.62|26957.62|27008.39|26970.39|26995.62|26957.62|10
1620641560000|2021-05-10 10:12:40|26987.82|26949.82|26984.93|26946.93|26987.82|26949.82|26983.9|26945.9|10
1620641570000|2021-05-10 10:12:50|26984.56|26946.56|26983.06|26945.06|26984.56|26946.56|26981.28|26943.28|10
1620641580000|2021-05-10 10:13:00|26983.16|26945.16|26983.3|26945.3|26983.53|26945.53|26981.51|26943.51|10
1620641590000|2021-05-10 10:13:10|26982.11|26944.11|26982.72|26944.72|26983.35|26945.35|26980.19|26942.19|10
1620641600000|2021-05-10 10:13:20|26976.93|26938.93|26974.14|26936.14|26977.6|26939.6|26973.96|26935.96|10
1620641610000|2021-05-10 10:13:30|26973|26935|26970.17|26932.17|26973|26935|26969.63|26931.63|10
1620641620000|2021-05-10 10:13:40|26969.2|26931.2|26976.28|26938.28|26976.28|26938.28|26969.2|26931.2|10
1620641630000|2021-05-10 10:13:50|26977.06|26939.06|26977.65|26939.65|26979.42|26941.42|26976.77|26938.77|10
1620641640000|2021-05-10 10:14:00|26977.27|26939.27|26962.58|26924.58|26978.15|26940.15|26962.58|26924.58|10
1620641650000|2021-05-10 10:14:10|26961.33|26923.33|26948.68|26910.68|26961.33|26923.33|26948.68|26910.68|10
1620641660000|2021-05-10 10:14:20|26944.4|26906.4|26933.89|26895.89|26945|26907|26933.89|26895.89|10
1620641670000|2021-05-10 10:14:30|26932.53|26894.53|26919.47|26881.47|26932.53|26894.53|26919.47|26881.47|10
1620641680000|2021-05-10 10:14:40|26918.12|26880.12|26918.82|26880.82|26920.94|26882.94|26918.12|26880.12|10
1620641690000|2021-05-10 10:14:50|26919.61|26881.61|26914.85|26876.85|26921.89|26883.89|26914.85|26876.85|10
1620641700000|2021-05-10 10:15:00|26914.67|26876.67|26916.15|26878.15|26916.15|26878.15|26912.1|26874.1|10
1620641710000|2021-05-10 10:15:10|26914.37|26876.37|26921.29|26883.29|26921.29|26883.29|26913.55|26875.55|10
1620641720000|2021-05-10 10:15:20|26918.53|26880.53|26925.27|26887.27|26925.27|26887.27|26918.12|26880.12|9
1620641730000|2021-05-10 10:15:30|26925.96|26887.96|26929.35|26891.35|26929.79|26891.79|26925.96|26887.96|10
1620641740000|2021-05-10 10:15:40|26933.37|26895.37|26935.64|26897.64|26935.64|26897.64|26933.37|26895.37|10
1620641750000|2021-05-10 10:15:50|26937.02|26899.02|26942.81|26904.81|26943.13|26905.13|26937.02|26899.02|10
1620641760000|2021-05-10 10:16:00|26942.22|26904.22|26954.82|26916.82|26954.82|26916.82|26942.22|26904.22|10
1620641770000|2021-05-10 10:16:10|26957.13|26919.13|26963.65|26925.65|26964.53|26926.53|26957.13|26919.13|10
1620641780000|2021-05-10 10:16:20|26966.14|26928.14|26967.52|26929.52|26969.07|26931.07|26966.14|26928.14|10
1620641790000|2021-05-10 10:16:30|26968.94|26930.94|26977.22|26939.22|26977.65|26939.65|26968.7|26930.7|10
1620641800000|2021-05-10 10:16:40|26977.93|26939.93|26986.75|26948.75|26986.75|26948.75|26977.53|26939.53|10
1620641810000|2021-05-10 10:16:50|26987.15|26949.15|26986.51|26948.51|26988.19|26950.19|26986.51|26948.51|10
1620641820000|2021-05-10 10:17:00|26983.3|26945.3|26985.38|26947.38|26985.38|26947.38|26981.09|26943.09|9
1620641830000|2021-05-10 10:17:10|26986.39|26948.39|26995.53|26957.53|26995.53|26957.53|26984.37|26946.37|10
1620641840000|2021-05-10 10:17:20|26996.57|26958.57|27005.25|26967.25|27005.25|26967.25|26996.57|26958.57|10
1620641850000|2021-05-10 10:17:30|27005.9|26967.9|27009.66|26971.66|27009.66|26971.66|27005.88|26967.88|10
1620641860000|2021-05-10 10:17:40|27010.09|26972.09|27011.69|26973.69|27011.69|26973.69|27007.74|26969.74|10
1620641870000|2021-05-10 10:17:50|27012.25|26974.25|27015.02|26977.02|27016.36|26978.36|27012.25|26974.25|10
1620641880000|2021-05-10 10:18:00|27013.75|26975.75|27017.72|26979.72|27021.92|26983.92|27013.75|26975.75|10
1620641890000|2021-05-10 10:18:10|27017.43|26979.43|27018.97|26980.97|27019.44|26981.44|27016.23|26978.23|10
1620641900000|2021-05-10 10:18:20|27017.92|26979.92|27015.56|26977.56|27017.92|26979.92|27015.55|26977.55|10
1620641910000|2021-05-10 10:18:30|27014.27|26976.27|27012.62|26974.62|27014.97|26976.97|27011.61|26973.61|10
1620641920000|2021-05-10 10:18:40|27011.64|26973.64|27012.29|26974.29|27013.99|26975.99|27011.35|26973.35|10
1620641930000|2021-05-10 10:18:50|27011.17|26973.17|27001.83|26963.83|27011.17|26973.17|27001.83|26963.83|10
1620641940000|2021-05-10 10:19:00|27001.52|26963.52|26989.81|26951.81|27001.52|26963.52|26989.5|26951.5|10
1620641950000|2021-05-10 10:19:10|26989.77|26951.77|26994.06|26956.06|26994.06|26956.06|26989.77|26951.77|10
1620641960000|2021-05-10 10:19:20|26994.4|26956.4|26990.57|26952.57|26994.7|26956.7|26990.57|26952.57|10
1620641970000|2021-05-10 10:19:30|26991.25|26953.25|26984.97|26946.97|26991.25|26953.25|26984.97|26946.97|10
1620641980000|2021-05-10 10:19:40|26984.54|26946.54|26978.64|26940.64|26984.54|26946.54|26978.48|26940.48|10
1620641990000|2021-05-10 10:19:50|26978.84|26940.84|26981.82|26943.82|26981.82|26943.82|26978.23|26940.23|10
1620642000000|2021-05-10 10:20:00|26982.95|26944.95|26985.13|26947.13|26985.13|26947.13|26980.36|26942.36|10
1620642010000|2021-05-10 10:20:10|26984.85|26946.85|26985.57|26947.57|26988.47|26950.47|26984.85|26946.85|9
1620642020000|2021-05-10 10:20:20|26985.64|26947.64|26983.35|26945.35|26986.12|26948.12|26982.13|26944.13|10
1620642030000|2021-05-10 10:20:30|26982.6|26944.6|26977.93|26939.93|26982.78|26944.78|26976.5|26938.5|10
1620642040000|2021-05-10 10:20:40|26977.33|26939.33|26972.89|26934.89|26977.33|26939.33|26972.89|26934.89|10
1620642050000|2021-05-10 10:20:50|26972.58|26934.58|26971.31|26933.31|26973.76|26935.76|26971.23|26933.23|10
1620642060000|2021-05-10 10:21:00|26969.85|26931.85|26973.49|26935.49|26973.49|26935.49|26969.85|26931.85|10
1620642070000|2021-05-10 10:21:10|26973.78|26935.78|26971.05|26933.05|26975.38|26937.38|26971.05|26933.05|10
1620642080000|2021-05-10 10:21:20|26971.25|26933.25|26970.28|26932.28|26971.27|26933.27|26967.7|26929.7|10
1620642090000|2021-05-10 10:21:30|26969.94|26931.94|26971.21|26933.21|26971.3|26933.3|26968.85|26930.85|10
1620642100000|2021-05-10 10:21:40|26971.64|26933.64|26976.9|26938.9|26977.16|26939.16|26971.64|26933.64|10
1620642110000|2021-05-10 10:21:50|26977.74|26939.74|26977.29|26939.29|26978.9|26940.9|26977.29|26939.29|10
1620642120000|2021-05-10 10:22:00|26976.86|26938.86|26975.48|26937.48|26978.46|26940.46|26975.15|26937.15|10
1620642130000|2021-05-10 10:22:10|26974.47|26936.47|26972.17|26934.17|26974.47|26936.47|26972.17|26934.17|10
1620642140000|2021-05-10 10:22:20|26971.17|26933.17|26964.55|26926.55|26971.17|26933.17|26964.48|26926.48|10
1620642150000|2021-05-10 10:22:30|26964.1|26926.1|26959.85|26921.85|26964.1|26926.1|26959.74|26921.74|9
1620642160000|2021-05-10 10:22:40|26957.84|26919.84|26954.67|26916.67|26957.84|26919.84|26953.03|26915.03|10
1620642170000|2021-05-10 10:22:50|26954.88|26916.88|26954.05|26916.05|26955.11|26917.11|26953.44|26915.44|10
1620642180000|2021-05-10 10:23:00|26953.96|26915.96|26959.09|26921.09|26959.09|26921.09|26952.06|26914.06|10
1620642190000|2021-05-10 10:23:10|26959.61|26921.61|26962.15|26924.15|26962.54|26924.54|26959.61|26921.61|10
1620642200000|2021-05-10 10:23:20|26962.17|26924.17|26959.22|26921.22|26963.17|26925.17|26959.22|26921.22|10
1620642210000|2021-05-10 10:23:30|26958.12|26920.12|26963.15|26925.15|26963.15|26925.15|26958.12|26920.12|10
1620642220000|2021-05-10 10:23:40|26964.62|26926.62|26963.45|26925.45|26965.44|26927.44|26962.58|26924.58|10
1620642230000|2021-05-10 10:23:50|26962.9|26924.9|26963.01|26925.01|26963.37|26925.37|26962.42|26924.42|10
1620642240000|2021-05-10 10:24:00|26963.08|26925.08|26960.88|26922.88|26963.08|26925.08|26958.84|26920.84|10
1620642250000|2021-05-10 10:24:10|26961.23|26923.23|26962.89|26924.89|26962.89|26924.89|26960.96|26922.96|10
1620642260000|2021-05-10 10:24:20|26964.14|26926.14|26968.96|26930.96|26970.44|26932.44|26964.11|26926.11|10
1620642270000|2021-05-10 10:24:30|26969.14|26931.14|26973.21|26935.21|26973.21|26935.21|26969.14|26931.14|10
1620642280000|2021-05-10 10:24:40|26973.25|26935.25|26971.76|26933.76|26973.25|26935.25|26971.35|26933.35|9
1620642290000|2021-05-10 10:24:50|26971.97|26933.97|26969.84|26931.84|26972.43|26934.43|26965.17|26927.17|10
1620642300000|2021-05-10 10:25:00|26969.31|26931.31|26973.39|26935.39|26974.11|26936.11|26969.29|26931.29|10
1620642310000|2021-05-10 10:25:10|26974.52|26936.52|26980.02|26942.02|26980.02|26942.02|26974.45|26936.45|9
1620642320000|2021-05-10 10:25:20|26980.48|26942.48|26983.73|26945.73|26983.73|26945.73|26979.89|26941.89|10
1620642330000|2021-05-10 10:25:30|26983.09|26945.09|26984.74|26946.74|26984.74|26946.74|26982.95|26944.95|10
1620642340000|2021-05-10 10:25:40|26985.31|26947.31|26985.22|26947.22|26986.41|26948.41|26985.22|26947.22|10
1620642350000|2021-05-10 10:25:50|26984.51|26946.51|26985.56|26947.56|26986.88|26948.88|26984.51|26946.51|9
1620642360000|2021-05-10 10:26:00|26986.06|26948.06|26987.82|26949.82|26987.82|26949.82|26986.06|26948.06|10
1620642370000|2021-05-10 10:26:10|26987.18|26949.18|26989.01|26951.01|26989.01|26951.01|26986.79|26948.79|10
1620642380000|2021-05-10 10:26:20|26989.49|26951.49|26995.17|26957.17|26995.17|26957.17|26988.12|26950.12|10
1620642390000|2021-05-10 10:26:30|26995.26|26957.26|26995.6|26957.6|26998.63|26960.63|26995.26|26957.26|10
1620642400000|2021-05-10 10:26:40|26995.2|26957.2|26997.66|26959.66|26997.66|26959.66|26995.2|26957.2|10
1620642410000|2021-05-10 10:26:50|26997.59|26959.59|26994.45|26956.45|26997.61|26959.61|26994.45|26956.45|10
1620642420000|2021-05-10 10:27:00|26993.94|26955.94|26992.81|26954.81|26993.94|26955.94|26992.05|26954.05|10
1620642430000|2021-05-10 10:27:10|26993.04|26955.04|26993.83|26955.83|26994.12|26956.12|26992.9|26954.9|10
1620642440000|2021-05-10 10:27:20|26993.64|26955.64|26997.26|26959.26|26997.26|26959.26|26992.84|26954.84|10
1620642450000|2021-05-10 10:27:30|26998.05|26960.05|26996.21|26958.21|26998.05|26960.05|26995.08|26957.08|10
1620642460000|2021-05-10 10:27:40|26995.64|26957.64|26993.87|26955.87|26995.64|26957.64|26993.57|26955.57|10
1620642470000|2021-05-10 10:27:50|26993.6|26955.6|26992.28|26954.28|26994.67|26956.67|26992.28|26954.28|10
1620642480000|2021-05-10 10:28:00|26992.6|26954.6|26990.86|26952.86|26992.93|26954.93|26990.86|26952.86|9
1620642490000|2021-05-10 10:28:10|26991.64|26953.64|26988.97|26950.97|26991.64|26953.64|26988.95|26950.95|10
1620642500000|2021-05-10 10:28:20|26989.13|26951.13|26990.72|26952.72|26990.72|26952.72|26988.31|26950.31|10
1620642510000|2021-05-10 10:28:30|26990.05|26952.05|26990.38|26952.38|26990.53|26952.53|26989.6|26951.6|10
1620642520000|2021-05-10 10:28:40|26988.86|26950.86|26985.21|26947.21|26989.85|26951.85|26985.21|26947.21|10
1620642530000|2021-05-10 10:28:50|26986.2|26948.2|26986.11|26948.11|26986.66|26948.66|26985.15|26947.15|10
1620642540000|2021-05-10 10:29:00|26985.41|26947.41|26985.47|26947.47|26987.34|26949.34|26984.32|26946.32|10
1620642550000|2021-05-10 10:29:10|26988.11|26950.11|26990.33|26952.33|26990.33|26952.33|26987.48|26949.48|10
1620642560000|2021-05-10 10:29:20|26990.6|26952.6|26989.9|26951.9|26991.24|26953.24|26989.9|26951.9|10
1620642570000|2021-05-10 10:29:30|26989.39|26951.39|26994.98|26956.98|26994.98|26956.98|26988.05|26950.05|10
1620642580000|2021-05-10 10:29:40|26996.09|26958.09|27006.17|26968.17|27006.17|26968.17|26996.09|26958.09|10
1620642590000|2021-05-10 10:29:50|27011.16|26973.16|27013.27|26975.27|27013.95|26975.95|27011.16|26973.16|9
1620642600000|2021-05-10 10:30:00|27012.84|26974.84|27016.75|26978.75|27017.07|26979.07|27012.84|26974.84|10
1620642610000|2021-05-10 10:30:10|27017.46|26979.46|27020.52|26982.52|27020.52|26982.52|27016.69|26978.69|10
1620642620000|2021-05-10 10:30:20|27020.44|26982.44|27017.62|26979.62|27020.44|26982.44|27017.12|26979.12|10
1620642630000|2021-05-10 10:30:30|27013.12|26975.12|27002.76|26964.76|27013.12|26975.12|27002.76|26964.76|10
1620642640000|2021-05-10 10:30:40|27001.58|26963.58|26991.81|26953.81|27001.58|26963.58|26991.81|26953.81|10
1620642650000|2021-05-10 10:30:50|26992.55|26954.55|26988.92|26950.92|26992.55|26954.55|26987.32|26949.32|10
1620642660000|2021-05-10 10:31:00|26988.9|26950.9|26980.86|26942.86|26988.9|26950.9|26980.86|26942.86|10
1620642670000|2021-05-10 10:31:10|26979.59|26941.59|26978.12|26940.12|26980.82|26942.82|26978.12|26940.12|10
1620642680000|2021-05-10 10:31:20|26977.67|26939.67|26967.64|26929.64|26978.08|26940.08|26967.64|26929.64|10
1620642690000|2021-05-10 10:31:30|26964.93|26926.93|26954.83|26916.83|26964.93|26926.93|26954.83|26916.83|10
1620642700000|2021-05-10 10:31:40|26955.22|26917.22|26951.11|26913.11|26956.07|26918.07|26951.11|26913.11|10
1620642710000|2021-05-10 10:31:50|26950.22|26912.22|26949.91|26911.91|26951.3|26913.3|26949.61|26911.61|10
1620642720000|2021-05-10 10:32:00|26949.3|26911.3|26949.08|26911.08|26950.03|26912.03|26948.48|26910.48|10
1620642730000|2021-05-10 10:32:10|26947.59|26909.59|26946.77|26908.77|26949.45|26911.45|26946.77|26908.77|10
1620642740000|2021-05-10 10:32:20|26948|26910|26947.13|26909.13|26948.08|26910.08|26946.97|26908.97|10
1620642750000|2021-05-10 10:32:30|26948.06|26910.06|26954.04|26916.04|26954.04|26916.04|26948.06|26910.06|10
1620642760000|2021-05-10 10:32:40|26952.44|26914.44|26952|26914|26953.66|26915.66|26952|26914|10
1620642770000|2021-05-10 10:32:50|26951.47|26913.47|26955.84|26917.84|26955.84|26917.84|26950.87|26912.87|10
1620642780000|2021-05-10 10:33:00|26955.36|26917.36|26957.04|26919.04|26957.04|26919.04|26955.17|26917.17|10
1620642790000|2021-05-10 10:33:10|26957.01|26919.01|26952.75|26914.75|26959.16|26921.16|26952.75|26914.75|10
1620642800000|2021-05-10 10:33:20|26951.92|26913.92|26939.15|26901.15|26951.92|26913.92|26938.56|26900.56|10
1620642810000|2021-05-10 10:33:30|26938.6|26900.6|26938.38|26900.38|26939.01|26901.01|26937.57|26899.57|10
1620642820000|2021-05-10 10:33:40|26938.68|26900.68|26936.99|26898.99|26939.82|26901.82|26936.99|26898.99|10
1620642830000|2021-05-10 10:33:50|26936.52|26898.52|26935.55|26897.55|26937.3|26899.3|26935.55|26897.55|10
1620642840000|2021-05-10 10:34:00|26935.19|26897.19|26932.03|26894.03|26935.19|26897.19|26932.03|26894.03|9
1620642850000|2021-05-10 10:34:10|26931.61|26893.61|26931.34|26893.34|26931.61|26893.61|26931.2|26893.2|10
1620642860000|2021-05-10 10:34:20|26929.44|26891.44|26929.7|26891.7|26929.76|26891.76|26928.84|26890.84|10
1620642870000|2021-05-10 10:34:30|26931.5|26893.5|26934.8|26896.8|26937.02|26899.02|26931.5|26893.5|10
1620642880000|2021-05-10 10:34:40|26934.35|26896.35|26935.37|26897.37|26935.37|26897.37|26931.83|26893.83|10
1620642890000|2021-05-10 10:34:50|26935.5|26897.5|26934.28|26896.28|26936.76|26898.76|26934.03|26896.03|10
1620642900000|2021-05-10 10:35:00|26934.36|26896.36|26921.18|26883.18|26934.96|26896.96|26921.18|26883.18|10
1620642910000|2021-05-10 10:35:10|26920.69|26882.69|26912.07|26874.07|26920.69|26882.69|26911.45|26873.45|10
1620642920000|2021-05-10 10:35:20|26912.69|26874.69|26903.42|26865.42|26912.69|26874.69|26903.42|26865.42|10
1620642930000|2021-05-10 10:35:30|26903.56|26865.56|26901.88|26863.88|26904.12|26866.12|26900.93|26862.93|10
1620642940000|2021-05-10 10:35:40|26902.79|26864.79|26905.03|26867.03|26905.03|26867.03|26901.9|26863.9|10
1620642950000|2021-05-10 10:35:50|26905.12|26867.12|26900.37|26862.37|26905.41|26867.41|26900.37|26862.37|10
1620642960000|2021-05-10 10:36:00|26899.56|26861.56|26889.6|26851.6|26900.46|26862.46|26889.6|26851.6|10
1620642970000|2021-05-10 10:36:10|26888.89|26850.89|26888.3|26850.3|26889.82|26851.82|26888.3|26850.3|10
1620642980000|2021-05-10 10:36:20|26887.89|26849.89|26888.57|26850.57|26888.57|26850.57|26887.47|26849.47|10
1620642990000|2021-05-10 10:36:30|26887.1|26849.1|26888.79|26850.79|26890.53|26852.53|26887.1|26849.1|10
1620643000000|2021-05-10 10:36:40|26888.47|26850.47|26887.63|26849.63|26891.46|26853.46|26887.63|26849.63|10
1620643010000|2021-05-10 10:36:50|26886.79|26848.79|26884.59|26846.59|26886.79|26848.79|26884.4|26846.4|10
1620643020000|2021-05-10 10:37:00|26883.07|26845.07|26888.56|26850.56|26888.56|26850.56|26882.77|26844.77|10
1620643030000|2021-05-10 10:37:10|26887.28|26849.28|26890.57|26852.57|26890.57|26852.57|26887.28|26849.28|10
1620643040000|2021-05-10 10:37:20|26891.67|26853.67|26893.67|26855.67|26895.11|26857.11|26891.67|26853.67|10
1620643050000|2021-05-10 10:37:30|26893.87|26855.87|26889.6|26851.6|26894.11|26856.11|26888.76|26850.76|10
1620643060000|2021-05-10 10:37:40|26888.78|26850.78|26888.16|26850.16|26888.78|26850.78|26887.38|26849.38|10
1620643070000|2021-05-10 10:37:50|26887.09|26849.09|26885.68|26847.68|26889.48|26851.48|26885.68|26847.68|9
1620643080000|2021-05-10 10:38:00|26885.21|26847.21|26881.42|26843.42|26886.85|26848.85|26881.42|26843.42|10
1620643090000|2021-05-10 10:38:10|26880.9|26842.9|26880.12|26842.12|26882.39|26844.39|26880.12|26842.12|10
1620643100000|2021-05-10 10:38:20|26878.31|26840.31|26861.43|26823.43|26878.31|26840.31|26861.43|26823.43|10
1620643110000|2021-05-10 10:38:30|26859.13|26821.13|26840.64|26802.64|26859.13|26821.13|26840.64|26802.64|10
1620643120000|2021-05-10 10:38:40|26839.53|26801.53|26824.82|26786.82|26840.22|26802.22|26824.82|26786.82|10
1620643130000|2021-05-10 10:38:50|26811.24|26773.24|26805.55|26767.55|26815.49|26777.49|26805.55|26767.55|10
1620643140000|2021-05-10 10:39:00|26804.73|26766.73|26807.47|26769.47|26807.77|26769.77|26800.2|26762.2|10
1620643150000|2021-05-10 10:39:10|26808.24|26770.24|26808.04|26770.04|26809.69|26771.69|26807.34|26769.34|10
1620643160000|2021-05-10 10:39:20|26805.22|26767.22|26800.57|26762.57|26805.22|26767.22|26800.57|26762.57|10
1620643170000|2021-05-10 10:39:30|26800.6|26762.6|26795.53|26757.53|26800.78|26762.78|26795.25|26757.25|10
1620643180000|2021-05-10 10:39:40|26794.82|26756.82|26798.52|26760.52|26799.47|26761.47|26794.82|26756.82|10
1620643190000|2021-05-10 10:39:50|26796.37|26758.37|26800.02|26762.02|26800.02|26762.02|26796.37|26758.37|10
1620643200000|2021-05-10 10:40:00|26800.39|26762.39|26807.25|26769.25|26808.46|26770.46|26800.39|26762.39|10
1620643210000|2021-05-10 10:40:10|26808.71|26770.71|26816.74|26778.74|26816.74|26778.74|26808.71|26770.71|10
1620643220000|2021-05-10 10:40:20|26816.69|26778.69|26821.62|26783.62|26821.62|26783.62|26816.69|26778.69|10
1620643230000|2021-05-10 10:40:30|26823.04|26785.04|26829.38|26791.38|26829.38|26791.38|26823.04|26785.04|10
1620643240000|2021-05-10 10:40:40|26828.78|26790.78|26824.62|26786.62|26829.22|26791.22|26824.62|26786.62|10
1620643250000|2021-05-10 10:40:50|26824.77|26786.77|26823.05|26785.05|26824.95|26786.95|26821.77|26783.77|10
1620643260000|2021-05-10 10:41:00|26824.35|26786.35|26826.26|26788.26|26826.26|26788.26|26823.73|26785.73|10
1620643270000|2021-05-10 10:41:10|26827.92|26789.92|26840.45|26802.45|26840.45|26802.45|26827.92|26789.92|10
1620643280000|2021-05-10 10:41:20|26841.62|26803.62|26851.58|26813.58|26851.58|26813.58|26841.62|26803.62|10
1620643290000|2021-05-10 10:41:30|26855.49|26817.49|26866.77|26828.77|26866.77|26828.77|26855.49|26817.49|10
1620643300000|2021-05-10 10:41:40|26867.4|26829.4|26867.37|26829.37|26867.68|26829.68|26865.72|26827.72|10
1620643310000|2021-05-10 10:41:50|26867.09|26829.09|26860.56|26822.56|26867.09|26829.09|26860.56|26822.56|10
1620643320000|2021-05-10 10:42:00|26860.86|26822.86|26857.24|26819.24|26860.86|26822.86|26857.24|26819.24|10
1620643330000|2021-05-10 10:42:10|26858.2|26820.2|26860.09|26822.09|26860.09|26822.09|26856.85|26818.85|10
1620643340000|2021-05-10 10:42:20|26859.55|26821.55|26855.89|26817.89|26859.55|26821.55|26855.54|26817.54|10
1620643350000|2021-05-10 10:42:30|26854.71|26816.71|26857.98|26819.98|26857.98|26819.98|26854.43|26816.43|10
1620643360000|2021-05-10 10:42:40|26857.92|26819.92|26844.26|26806.26|26857.92|26819.92|26844.26|26806.26|10
1620643370000|2021-05-10 10:42:50|26844.36|26806.36|26839.31|26801.31|26844.36|26806.36|26839.31|26801.31|10
1620643380000|2021-05-10 10:43:00|26840.34|26802.34|26837.81|26799.81|26840.77|26802.77|26837.81|26799.81|10
1620643390000|2021-05-10 10:43:10|26838.41|26800.41|26850.99|26812.99|26850.99|26812.99|26838.41|26800.41|10
1620643400000|2021-05-10 10:43:20|26850.7|26812.7|26853.08|26815.08|26853.08|26815.08|26850.7|26812.7|10
1620643410000|2021-05-10 10:43:30|26853.5|26815.5|26856.53|26818.53|26856.53|26818.53|26852.9|26814.9|10
1620643420000|2021-05-10 10:43:40|26855.61|26817.61|26853.61|26815.61|26855.61|26817.61|26852.5|26814.5|10
1620643430000|2021-05-10 10:43:50|26854.91|26816.91|26856.81|26818.81|26856.81|26818.81|26854.24|26816.24|10
1620643440000|2021-05-10 10:44:00|26855.38|26817.38|26859.65|26821.65|26859.65|26821.65|26855.38|26817.38|10
1620643450000|2021-05-10 10:44:10|26859.5|26821.5|26860.76|26822.76|26861.75|26823.75|26859.5|26821.5|9
1620643460000|2021-05-10 10:44:20|26860.8|26822.8|26867.77|26829.77|26867.79|26829.79|26860.8|26822.8|10
1620643470000|2021-05-10 10:44:30|26869.84|26831.84|26879.09|26841.09|26879.09|26841.09|26869.84|26831.84|10
1620643480000|2021-05-10 10:44:40|26878.82|26840.82|26890.84|26852.84|26890.84|26852.84|26878.82|26840.82|10
1620643490000|2021-05-10 10:44:50|26891.29|26853.29|26898.43|26860.43|26900.12|26862.12|26891.29|26853.29|10
1620643500000|2021-05-10 10:45:00|26898.59|26860.59|26915.3|26877.3|26915.3|26877.3|26898.59|26860.59|10
1620643510000|2021-05-10 10:45:10|26916.93|26878.93|26924.46|26886.46|26924.59|26886.59|26916.93|26878.93|10
1620643520000|2021-05-10 10:45:20|26926.98|26888.98|26923.92|26885.92|26927.19|26889.19|26923.07|26885.07|10
1620643530000|2021-05-10 10:45:30|26921.99|26883.99|26917.98|26879.98|26922.43|26884.43|26917.98|26879.98|10
1620643540000|2021-05-10 10:45:40|26918.19|26880.19|26913.07|26875.07|26918.19|26880.19|26911.62|26873.62|10
1620643550000|2021-05-10 10:45:50|26908.14|26870.14|26899.14|26861.14|26908.14|26870.14|26898.83|26860.83|10
1620643560000|2021-05-10 10:46:00|26900.07|26862.07|26899.17|26861.17|26901.75|26863.75|26899.14|26861.14|10
1620643570000|2021-05-10 10:46:10|26898.6|26860.6|26894.05|26856.05|26898.6|26860.6|26893.59|26855.59|10
1620643580000|2021-05-10 10:46:20|26892.8|26854.8|26884.02|26846.02|26892.8|26854.8|26884.02|26846.02|10
1620643590000|2021-05-10 10:46:30|26877.92|26839.92|26868.23|26830.23|26877.92|26839.92|26868.23|26830.23|10
1620643600000|2021-05-10 10:46:40|26865.74|26827.74|26845.48|26807.48|26865.74|26827.74|26845.48|26807.48|10
1620643610000|2021-05-10 10:46:50|26842.05|26804.05|26834.36|26796.36|26842.05|26804.05|26834.36|26796.36|10
1620643620000|2021-05-10 10:47:00|26832.22|26794.22|26833.81|26795.81|26834.24|26796.24|26830.23|26792.23|10
1620643630000|2021-05-10 10:47:10|26834.8|26796.8|26824.31|26786.31|26834.85|26796.85|26824.31|26786.31|10
1620643640000|2021-05-10 10:47:20|26823.96|26785.96|26818.51|26780.51|26825.64|26787.64|26816.38|26778.38|10
1620643650000|2021-05-10 10:47:30|26820.3|26782.3|26813.15|26775.15|26820.3|26782.3|26813.15|26775.15|10
1620643660000|2021-05-10 10:47:40|26811.02|26773.02|26807.75|26769.75|26811.02|26773.02|26805.63|26767.63|10
1620643670000|2021-05-10 10:47:50|26806.8|26768.8|26799.62|26761.62|26806.8|26768.8|26799.62|26761.62|10
1620643680000|2021-05-10 10:48:00|26800.16|26762.16|26791.87|26753.87|26800.16|26762.16|26791.87|26753.87|10
1620643690000|2021-05-10 10:48:10|26791.03|26753.03|26782.79|26744.79|26791.03|26753.03|26782.79|26744.79|10
1620643700000|2021-05-10 10:48:20|26782.09|26744.09|26766.98|26728.98|26782.09|26744.09|26766.98|26728.98|10
1620643710000|2021-05-10 10:48:30|26765.7|26727.7|26755.21|26717.21|26765.7|26727.7|26751.86|26713.86|10
1620643720000|2021-05-10 10:48:40|26750.81|26712.81|26746.92|26708.92|26752.79|26714.79|26746.8|26708.8|10
1620643730000|2021-05-10 10:48:50|26743.92|26705.92|26727.91|26689.91|26743.92|26705.92|26727.91|26689.91|10
1620643740000|2021-05-10 10:49:00|26726.53|26688.53|26719.95|26681.95|26731.36|26693.36|26719.95|26681.95|10
1620643750000|2021-05-10 10:49:10|26718.87|26680.87|26717.14|26679.14|26720.34|26682.34|26713.31|26675.31|10
1620643760000|2021-05-10 10:49:20|26716.26|26678.26|26716.25|26678.25|26717.88|26679.88|26714.67|26676.67|10
1620643770000|2021-05-10 10:49:30|26714.5|26676.5|26707.07|26669.07|26715.57|26677.57|26706.98|26668.98|10
1620643780000|2021-05-10 10:49:40|26706.49|26668.49|26668|26630|26706.55|26668.55|26668|26630|10
1620643790000|2021-05-10 10:49:50|26659.67|26621.67|26657.2|26619.2|26661.31|26623.31|26657.2|26619.2|10
1620643800000|2021-05-10 10:50:00|26649.46|26611.46|26655.49|26617.49|26655.49|26617.49|26644.97|26606.97|10
1620643810000|2021-05-10 10:50:10|26656.25|26618.25|26673.98|26635.98|26674.88|26636.88|26656.25|26618.25|10
1620643820000|2021-05-10 10:50:20|26674.52|26636.52|26674.99|26636.99|26675.91|26637.91|26668.06|26630.06|10
1620643830000|2021-05-10 10:50:30|26675.85|26637.85|26694.34|26656.34|26695.82|26657.82|26675.85|26637.85|10
1620643840000|2021-05-10 10:50:40|26699.28|26661.28|26705.72|26667.72|26706.24|26668.24|26699.28|26661.28|10
1620643850000|2021-05-10 10:50:50|26705.2|26667.2|26709.27|26671.27|26712.31|26674.31|26705.2|26667.2|10
1620643860000|2021-05-10 10:51:00|26709.31|26671.31|26704.45|26666.45|26710.03|26672.03|26704.26|26666.26|10
1620643870000|2021-05-10 10:51:10|26705.01|26667.01|26703.81|26665.81|26705.06|26667.06|26703.07|26665.07|10
1620643880000|2021-05-10 10:51:20|26704.08|26666.08|26697.44|26659.44|26704.08|26666.08|26696.53|26658.53|10
1620643890000|2021-05-10 10:51:30|26699.98|26661.98|26704.19|26666.19|26704.19|26666.19|26695.67|26657.67|10
1620643900000|2021-05-10 10:51:40|26707.14|26669.14|26704.94|26666.94|26710.94|26672.94|26704.94|26666.94|10
1620643910000|2021-05-10 10:51:50|26706.36|26668.36|26711.56|26673.56|26711.56|26673.56|26706.36|26668.36|10
1620643920000|2021-05-10 10:52:00|26711.77|26673.77|26717.62|26679.62|26718.36|26680.36|26711.77|26673.77|10
1620643930000|2021-05-10 10:52:10|26717.9|26679.9|26713.96|26675.96|26718.55|26680.55|26713.96|26675.96|10
1620643940000|2021-05-10 10:52:20|26712.22|26674.22|26712.42|26674.42|26713.08|26675.08|26712.19|26674.19|9
1620643950000|2021-05-10 10:52:30|26712.23|26674.23|26706.83|26668.83|26712.3|26674.3|26706.62|26668.62|10
1620643960000|2021-05-10 10:52:40|26704.18|26666.18|26685.03|26647.03|26704.18|26666.18|26685.03|26647.03|10
1620643970000|2021-05-10 10:52:50|26682.35|26644.35|26670.18|26632.18|26682.35|26644.35|26670.18|26632.18|10
1620643980000|2021-05-10 10:53:00|26666.79|26628.79|26638.72|26600.72|26666.79|26628.79|26638.72|26600.72|10
1620643990000|2021-05-10 10:53:10|26638.53|26600.53|26624.53|26586.53|26638.53|26600.53|26624.53|26586.53|10
1620644000000|2021-05-10 10:53:20|26612.84|26574.84|26605.46|26567.46|26612.84|26574.84|26602.65|26564.65|10
1620644010000|2021-05-10 10:53:30|26605.96|26567.96|26598.45|26560.45|26605.96|26567.96|26598.45|26560.45|10
1620644020000|2021-05-10 10:53:40|26595.53|26557.53|26599.56|26561.56|26601.91|26563.91|26595.51|26557.51|10
1620644030000|2021-05-10 10:53:50|26597.39|26559.39|26595.77|26557.77|26598.51|26560.51|26595.27|26557.27|10
1620644040000|2021-05-10 10:54:00|26594.52|26556.52|26617.46|26579.46|26618.18|26580.18|26594.52|26556.52|10
1620644050000|2021-05-10 10:54:10|26617.52|26579.52|26619.93|26581.93|26619.93|26581.93|26616.89|26578.89|10
1620644060000|2021-05-10 10:54:20|26622.07|26584.07|26616.69|26578.69|26622.44|26584.44|26614.92|26576.92|10
1620644070000|2021-05-10 10:54:30|26617.02|26579.02|26611.6|26573.6|26617.02|26579.02|26611.6|26573.6|10
1620644080000|2021-05-10 10:54:40|26610.84|26572.84|26605.01|26567.01|26610.84|26572.84|26605.01|26567.01|10
1620644090000|2021-05-10 10:54:50|26606.5|26568.5|26603.69|26565.69|26613.24|26575.24|26602.1|26564.1|10
1620644100000|2021-05-10 10:55:00|26604.16|26566.16|26580.56|26542.56|26604.16|26566.16|26580.56|26542.56|10
1620644110000|2021-05-10 10:55:10|26572.77|26534.77|26561.21|26523.21|26572.77|26534.77|26561.18|26523.18|10
1620644120000|2021-05-10 10:55:20|26561.14|26523.14|26562.35|26524.35|26562.35|26524.35|26557.71|26519.71|10
1620644130000|2021-05-10 10:55:30|26562.16|26524.16|26549.64|26511.64|26562.16|26524.16|26549.09|26511.09|10
1620644140000|2021-05-10 10:55:40|26542|26504|26550.93|26512.93|26550.93|26512.93|26538.82|26500.82|10
1620644150000|2021-05-10 10:55:50|26554.27|26516.27|26572.75|26534.75|26572.75|26534.75|26554.27|26516.27|10
1620644160000|2021-05-10 10:56:00|26574.63|26536.63|26589.74|26551.74|26589.74|26551.74|26574.63|26536.63|10
1620644170000|2021-05-10 10:56:10|26594.54|26556.54|26607.53|26569.53|26612.22|26574.22|26594.54|26556.54|10
1620644180000|2021-05-10 10:56:20|26608.56|26570.56|26621.39|26583.39|26621.39|26583.39|26608.56|26570.56|10
1620644190000|2021-05-10 10:56:30|26622.98|26584.98|26626.84|26588.84|26629.55|26591.55|26622.9|26584.9|10
1620644200000|2021-05-10 10:56:40|26623.93|26585.93|26628.65|26590.65|26630.02|26592.02|26623.93|26585.93|10
1620644210000|2021-05-10 10:56:50|26629.13|26591.13|26624.92|26586.92|26633.54|26595.54|26624.92|26586.92|10
1620644220000|2021-05-10 10:57:00|26624.28|26586.28|26630.88|26592.88|26630.88|26592.88|26623.87|26585.87|10
1620644230000|2021-05-10 10:57:10|26632.56|26594.56|26623.19|26585.19|26632.56|26594.56|26623.19|26585.19|10
1620644240000|2021-05-10 10:57:20|26622.46|26584.46|26619.37|26581.37|26622.46|26584.46|26618.57|26580.57|10
1620644250000|2021-05-10 10:57:30|26614.9|26576.9|26610.74|26572.74|26614.97|26576.97|26609.65|26571.65|10
1620644260000|2021-05-10 10:57:40|26612.91|26574.91|26615.01|26577.01|26615.01|26577.01|26612.73|26574.73|10
1620644270000|2021-05-10 10:57:50|26615.07|26577.07|26615.55|26577.55|26618.43|26580.43|26615.07|26577.07|9
1620644280000|2021-05-10 10:58:00|26613.5|26575.5|26606.83|26568.83|26613.5|26575.5|26606.1|26568.1|10
1620644290000|2021-05-10 10:58:10|26607.43|26569.43|26613.68|26575.68|26614.18|26576.18|26607.43|26569.43|10
1620644300000|2021-05-10 10:58:20|26615.64|26577.64|26616.88|26578.88|26617.6|26579.6|26615.56|26577.56|10
1620644310000|2021-05-10 10:58:30|26618.79|26580.79|26623.66|26585.66|26625.83|26587.83|26618.79|26580.79|10
1620644320000|2021-05-10 10:58:40|26624.2|26586.2|26628.1|26590.1|26628.15|26590.15|26624.2|26586.2|10
1620644330000|2021-05-10 10:58:50|26626.77|26588.77|26624.39|26586.39|26627|26589|26622.62|26584.62|10
1620644340000|2021-05-10 10:59:00|26624.22|26586.22|26629.91|26591.91|26629.91|26591.91|26623.02|26585.02|10
1620644350000|2021-05-10 10:59:10|26630.6|26592.6|26638.6|26600.6|26638.6|26600.6|26630.34|26592.34|10
1620644360000|2021-05-10 10:59:20|26643.44|26605.44|26655.25|26617.25|26655.25|26617.25|26643.44|26605.44|10
1620644370000|2021-05-10 10:59:30|26654.87|26616.87|26666.39|26628.39|26666.39|26628.39|26654.87|26616.87|10
1620644380000|2021-05-10 10:59:40|26666.35|26628.35|26666.11|26628.11|26668.48|26630.48|26665.2|26627.2|10
1620644390000|2021-05-10 10:59:50|26665.43|26627.43|26661.73|26623.73|26666.06|26628.06|26658.82|26620.82|10
1620644400000|2021-05-10 11:00:00|26661.48|26623.48|26667.57|26629.57|26668.81|26630.81|26659.95|26621.95|10
1620644410000|2021-05-10 11:00:10|26668.36|26630.36|26675.72|26637.72|26675.72|26637.72|26668.36|26630.36|10
1620644420000|2021-05-10 11:00:20|26672.42|26634.42|26658.94|26620.94|26672.42|26634.42|26658.94|26620.94|10
1620644430000|2021-05-10 11:00:30|26656.95|26618.95|26642.42|26604.42|26656.95|26618.95|26642.42|26604.42|10
1620644440000|2021-05-10 11:00:40|26644.03|26606.03|26639.96|26601.96|26644.03|26606.03|26639.96|26601.96|10
1620644450000|2021-05-10 11:00:50|26640.76|26602.76|26617.55|26579.55|26640.76|26602.76|26617.55|26579.55|10
1620644460000|2021-05-10 11:01:00|26615.55|26577.55|26592.35|26554.35|26615.55|26577.55|26592.35|26554.35|10
1620644470000|2021-05-10 11:01:10|26592.56|26554.56|26567.97|26529.97|26592.56|26554.56|26567.97|26529.97|10
1620644480000|2021-05-10 11:01:20|26566.19|26528.19|26556.2|26518.2|26566.19|26528.19|26556.2|26518.2|10
1620644490000|2021-05-10 11:01:30|26556.12|26518.12|26546.32|26508.32|26556.12|26518.12|26546.32|26508.32|10
1620644500000|2021-05-10 11:01:40|26545.85|26507.85|26535.75|26497.75|26545.85|26507.85|26535.75|26497.75|10
1620644510000|2021-05-10 11:01:50|26534.45|26496.45|26528.51|26490.51|26534.45|26496.45|26528.51|26490.51|10
1620644520000|2021-05-10 11:02:00|26528.41|26490.41|26533.48|26495.48|26533.48|26495.48|26524.65|26486.65|10
1620644530000|2021-05-10 11:02:10|26534.06|26496.06|26530.99|26492.99|26534.93|26496.93|26530.99|26492.99|10
1620644540000|2021-05-10 11:02:20|26527.54|26489.54|26516.58|26478.58|26527.69|26489.69|26516.58|26478.58|10
1620644550000|2021-05-10 11:02:30|26513.38|26475.38|26504.26|26466.26|26513.38|26475.38|26504.26|26466.26|10
1620644560000|2021-05-10 11:02:40|26502.23|26464.23|26485.24|26447.24|26502.44|26464.44|26485.24|26447.24|10
1620644570000|2021-05-10 11:02:50|26485.66|26447.66|26492.16|26454.16|26492.64|26454.64|26485.66|26447.66|9
1620644580000|2021-05-10 11:03:00|26491.11|26453.11|26502.4|26464.4|26502.4|26464.4|26491.11|26453.11|10
1620644590000|2021-05-10 11:03:10|26501.54|26463.54|26514.19|26476.19|26514.19|26476.19|26500.64|26462.64|10
1620644600000|2021-05-10 11:03:20|26515.88|26477.88|26517.04|26479.04|26518.91|26480.91|26514|26476|10
1620644610000|2021-05-10 11:03:30|26518.97|26480.97|26525.07|26487.07|26526.59|26488.59|26518.97|26480.97|10
1620644620000|2021-05-10 11:03:40|26525.85|26487.85|26535.34|26497.34|26536.23|26498.23|26525.85|26487.85|10
1620644630000|2021-05-10 11:03:50|26534.1|26496.1|26544.78|26506.78|26546.06|26508.06|26534.1|26496.1|10
1620644640000|2021-05-10 11:04:00|26545.41|26507.41|26564.18|26526.18|26564.18|26526.18|26544.46|26506.46|10
1620644650000|2021-05-10 11:04:10|26563.18|26525.18|26577.65|26539.65|26579.35|26541.35|26563.18|26525.18|10
1620644660000|2021-05-10 11:04:20|26576.3|26538.3|26565.4|26527.4|26576.3|26538.3|26565.4|26527.4|10
1620644670000|2021-05-10 11:04:30|26562.41|26524.41|26553.15|26515.15|26562.41|26524.41|26549.91|26511.91|10
1620644680000|2021-05-10 11:04:40|26552.6|26514.6|26532.98|26494.98|26552.6|26514.6|26532.98|26494.98|10
1620644690000|2021-05-10 11:04:50|26531.35|26493.35|26523.02|26485.02|26531.35|26493.35|26521.16|26483.16|10
1620644700000|2021-05-10 11:05:00|26521.24|26483.24|26520.89|26482.89|26521.93|26483.93|26519.5|26481.5|10
1620644710000|2021-05-10 11:05:10|26521.65|26483.65|26522.87|26484.87|26524.15|26486.15|26520.66|26482.66|10
1620644720000|2021-05-10 11:05:20|26523.05|26485.05|26525.81|26487.81|26526.54|26488.54|26519.18|26481.18|10
1620644730000|2021-05-10 11:05:30|26525|26487|26526.35|26488.35|26526.89|26488.89|26525|26487|9
1620644740000|2021-05-10 11:05:40|26526.78|26488.78|26533.69|26495.69|26535.11|26497.11|26526.78|26488.78|10
1620644750000|2021-05-10 11:05:50|26534.78|26496.78|26547.99|26509.99|26547.99|26509.99|26534.78|26496.78|10
1620644760000|2021-05-10 11:06:00|26549.39|26511.39|26551.19|26513.19|26553.01|26515.01|26549.39|26511.39|10
1620644770000|2021-05-10 11:06:10|26550.41|26512.41|26553.24|26515.24|26553.79|26515.79|26550.41|26512.41|10
1620644780000|2021-05-10 11:06:20|26552.83|26514.83|26559.96|26521.96|26559.96|26521.96|26552.52|26514.52|10
1620644790000|2021-05-10 11:06:30|26561.08|26523.08|26574.65|26536.65|26574.65|26536.65|26560.76|26522.76|10
1620644800000|2021-05-10 11:06:40|26579.29|26541.29|26589.76|26551.76|26590.25|26552.25|26579.29|26541.29|10
1620644810000|2021-05-10 11:06:50|26589.58|26551.58|26600.17|26562.17|26600.19|26562.19|26589.58|26551.58|10
1620644820000|2021-05-10 11:07:00|26603.78|26565.78|26618.83|26580.83|26618.83|26580.83|26603.78|26565.78|10
1620644830000|2021-05-10 11:07:10|26630.3|26592.3|26638.69|26600.69|26638.69|26600.69|26630.3|26592.3|10
1620644840000|2021-05-10 11:07:20|26640.25|26602.25|26655.63|26617.63|26655.63|26617.63|26640.25|26602.25|10
1620644850000|2021-05-10 11:07:30|26655.24|26617.24|26662.12|26624.12|26662.26|26624.26|26655.24|26617.24|10
1620644860000|2021-05-10 11:07:40|26662.73|26624.73|26669.96|26631.96|26669.96|26631.96|26662.73|26624.73|10
1620644870000|2021-05-10 11:07:50|26672.59|26634.59|26675.71|26637.71|26676.03|26638.03|26672.17|26634.17|10
1620644880000|2021-05-10 11:08:00|26675.05|26637.05|26667.19|26629.19|26675.05|26637.05|26667.19|26629.19|10
1620644890000|2021-05-10 11:08:10|26664.98|26626.98|26651.47|26613.47|26664.98|26626.98|26651.47|26613.47|10
1620644900000|2021-05-10 11:08:20|26650.82|26612.82|26639.5|26601.5|26650.82|26612.82|26639.5|26601.5|10
1620644910000|2021-05-10 11:08:30|26639.56|26601.56|26625.42|26587.42|26639.56|26601.56|26625.42|26587.42|10
1620644920000|2021-05-10 11:08:40|26624.93|26586.93|26625.22|26587.22|26627.83|26589.83|26624.93|26586.93|10
1620644930000|2021-05-10 11:08:50|26626.16|26588.16|26622.16|26584.16|26627.44|26589.44|26622.16|26584.16|10
1620644940000|2021-05-10 11:09:00|26621.29|26583.29|26625.71|26587.71|26625.71|26587.71|26621.29|26583.29|10
1620644950000|2021-05-10 11:09:10|26626.11|26588.11|26630.44|26592.44|26630.44|26592.44|26626.11|26588.11|10
1620644960000|2021-05-10 11:09:20|26632.6|26594.6|26628.09|26590.09|26633.15|26595.15|26628.09|26590.09|10
1620644970000|2021-05-10 11:09:30|26627.6|26589.6|26624.32|26586.32|26627.6|26589.6|26623.53|26585.53|10
1620644980000|2021-05-10 11:09:40|26625|26587|26631.48|26593.48|26631.48|26593.48|26625|26587|10
1620644990000|2021-05-10 11:09:50|26630.3|26592.3|26645.36|26607.36|26645.48|26607.48|26630.3|26592.3|10
1620645000000|2021-05-10 11:10:00|26644.85|26606.85|26650.48|26612.48|26650.48|26612.48|26644.85|26606.85|10
1620645010000|2021-05-10 11:10:10|26658.53|26620.53|26666.05|26628.05|26667.29|26629.29|26658.53|26620.53|10
1620645020000|2021-05-10 11:10:20|26667.04|26629.04|26676.86|26638.86|26676.86|26638.86|26666.84|26628.84|10
1620645030000|2021-05-10 11:10:30|26678.38|26640.38|26683.71|26645.71|26683.71|26645.71|26674.51|26636.51|10
1620645040000|2021-05-10 11:10:40|26683.82|26645.82|26684.31|26646.31|26684.31|26646.31|26678.93|26640.93|9
1620645050000|2021-05-10 11:10:50|26684.2|26646.2|26682.64|26644.64|26684.43|26646.43|26681.66|26643.66|10
1620645060000|2021-05-10 11:11:00|26683.33|26645.33|26681.92|26643.92|26683.6|26645.6|26681.92|26643.92|10
1620645070000|2021-05-10 11:11:10|26681.61|26643.61|26681.8|26643.8|26684.06|26646.06|26681.61|26643.61|10
1620645080000|2021-05-10 11:11:20|26679.93|26641.93|26677.4|26639.4|26679.93|26641.93|26675.33|26637.33|10
1620645090000|2021-05-10 11:11:30|26678.18|26640.18|26665.69|26627.69|26678.18|26640.18|26665.69|26627.69|10
1620645100000|2021-05-10 11:11:40|26664.92|26626.92|26661.84|26623.84|26664.92|26626.92|26657.56|26619.56|10
1620645110000|2021-05-10 11:11:50|26660.53|26622.53|26656.7|26618.7|26660.66|26622.66|26652.4|26614.4|10
1620645120000|2021-05-10 11:12:00|26655.56|26617.56|26654.82|26616.82|26657.23|26619.23|26654.82|26616.82|10
1620645130000|2021-05-10 11:12:10|26654.7|26616.7|26639.46|26601.46|26654.7|26616.7|26639.28|26601.28|10
1620645140000|2021-05-10 11:12:20|26639.21|26601.21|26622.01|26584.01|26639.21|26601.21|26622.01|26584.01|10
1620645150000|2021-05-10 11:12:30|26621.35|26583.35|26614.77|26576.77|26621.35|26583.35|26614.77|26576.77|10
1620645160000|2021-05-10 11:12:40|26613.38|26575.38|26606.45|26568.45|26613.38|26575.38|26606.45|26568.45|10
1620645170000|2021-05-10 11:12:50|26605.99|26567.99|26608.47|26570.47|26608.47|26570.47|26605.99|26567.99|10
1620645180000|2021-05-10 11:13:00|26608.39|26570.39|26610.07|26572.07|26612.64|26574.64|26608.39|26570.39|10
1620645190000|2021-05-10 11:13:10|26609.15|26571.15|26586.37|26548.37|26609.15|26571.15|26586.37|26548.37|10
1620645200000|2021-05-10 11:13:20|26586.04|26548.04|26575.1|26537.1|26586.04|26548.04|26575.1|26537.1|10
1620645210000|2021-05-10 11:13:30|26572.15|26534.15|26563.12|26525.12|26572.15|26534.15|26563.12|26525.12|10
1620645220000|2021-05-10 11:13:40|26563.86|26525.86|26567.41|26529.41|26567.63|26529.63|26557.88|26519.88|10
1620645230000|2021-05-10 11:13:50|26567.47|26529.47|26570.76|26532.76|26570.76|26532.76|26563.57|26525.57|10
1620645240000|2021-05-10 11:14:00|26571.32|26533.32|26576.64|26538.64|26576.72|26538.72|26569.63|26531.63|10
1620645250000|2021-05-10 11:14:10|26577.27|26539.27|26567.94|26529.94|26577.27|26539.27|26567.94|26529.94|10
1620645260000|2021-05-10 11:14:20|26566.76|26528.76|26553.22|26515.22|26566.76|26528.76|26553.22|26515.22|10
1620645270000|2021-05-10 11:14:30|26552.82|26514.82|26544.37|26506.37|26552.82|26514.82|26543.21|26505.21|10
1620645280000|2021-05-10 11:14:40|26545.05|26507.05|26529.51|26491.51|26545.05|26507.05|26529.51|26491.51|10
1620645290000|2021-05-10 11:14:50|26525.63|26487.63|26516.93|26478.93|26525.63|26487.63|26516.93|26478.93|10
1620645300000|2021-05-10 11:15:00|26515.23|26477.23|26511.57|26473.57|26516.27|26478.27|26510.45|26472.45|10
1620645310000|2021-05-10 11:15:10|26510.47|26472.47|26516.51|26478.51|26516.51|26478.51|26508.29|26470.29|10
1620645320000|2021-05-10 11:15:20|26518.36|26480.36|26529.07|26491.07|26529.37|26491.37|26518.36|26480.36|10
1620645330000|2021-05-10 11:15:30|26530.03|26492.03|26552.59|26514.59|26552.59|26514.59|26530.03|26492.03|10
1620645340000|2021-05-10 11:15:40|26555.24|26517.24|26549.65|26511.65|26555.24|26517.24|26549.03|26511.03|10
1620645350000|2021-05-10 11:15:50|26548.68|26510.68|26536.07|26498.07|26548.68|26510.68|26536.07|26498.07|10
1620645360000|2021-05-10 11:16:00|26534.86|26496.86|26528.72|26490.72|26534.86|26496.86|26528.72|26490.72|9
1620645370000|2021-05-10 11:16:10|26527.11|26489.11|26524.64|26486.64|26528.46|26490.46|26521.43|26483.43|10
1620645380000|2021-05-10 11:16:20|26520.98|26482.98|26508.45|26470.45|26520.98|26482.98|26508.45|26470.45|10
1620645390000|2021-05-10 11:16:30|26507.14|26469.14|26494.04|26456.04|26507.14|26469.14|26494.04|26456.04|10
1620645400000|2021-05-10 11:16:40|26492.78|26454.78|26492.72|26454.72|26492.96|26454.96|26488.89|26450.89|10
1620645410000|2021-05-10 11:16:50|26491.83|26453.83|26499.8|26461.8|26499.8|26461.8|26491.83|26453.83|10
1620645420000|2021-05-10 11:17:00|26502.26|26464.26|26510.04|26472.04|26510.48|26472.48|26502.26|26464.26|10
1620645430000|2021-05-10 11:17:10|26509.27|26471.27|26497.5|26459.5|26509.36|26471.36|26496.72|26458.72|10
1620645440000|2021-05-10 11:17:20|26496.57|26458.57|26487.77|26449.77|26496.57|26458.57|26485.88|26447.88|10
1620645450000|2021-05-10 11:17:30|26489.36|26451.36|26504.39|26466.39|26504.39|26466.39|26489.36|26451.36|10
1620645460000|2021-05-10 11:17:40|26504.56|26466.56|26529.08|26491.08|26529.08|26491.08|26504.56|26466.56|10
1620645470000|2021-05-10 11:17:50|26530.7|26492.7|26545.63|26507.63|26545.63|26507.63|26530.7|26492.7|10
1620645480000|2021-05-10 11:18:00|26547.12|26509.12|26547.77|26509.77|26551.4|26513.4|26547.12|26509.12|10
1620645490000|2021-05-10 11:18:10|26548.68|26510.68|26550.29|26512.29|26550.29|26512.29|26545.81|26507.81|10
1620645500000|2021-05-10 11:18:20|26550.49|26512.49|26557.37|26519.37|26557.37|26519.37|26550.03|26512.03|10
1620645510000|2021-05-10 11:18:30|26561.44|26523.44|26565.18|26527.18|26565.18|26527.18|26561.06|26523.06|9
1620645520000|2021-05-10 11:18:40|26565.19|26527.19|26571.09|26533.09|26571.09|26533.09|26565.19|26527.19|10
1620645530000|2021-05-10 11:18:50|26571.98|26533.98|26575.08|26537.08|26576.3|26538.3|26571.7|26533.7|10
1620645540000|2021-05-10 11:19:00|26574.6|26536.6|26574.79|26536.79|26575.37|26537.37|26573.66|26535.66|10
1620645550000|2021-05-10 11:19:10|26573.87|26535.87|26571.55|26533.55|26574.92|26536.92|26571.16|26533.16|10
1620645560000|2021-05-10 11:19:20|26568.96|26530.96|26558.06|26520.06|26568.96|26530.96|26558.06|26520.06|10
1620645570000|2021-05-10 11:19:30|26555.91|26517.91|26550.02|26512.02|26557.53|26519.53|26550.02|26512.02|10
1620645580000|2021-05-10 11:19:40|26548.53|26510.53|26552.68|26514.68|26554.16|26516.16|26548.53|26510.53|10
1620645590000|2021-05-10 11:19:50|26552.97|26514.97|26562.41|26524.41|26562.41|26524.41|26552.97|26514.97|10
1620645600000|2021-05-10 11:20:00|26563.21|26525.21|26576.4|26538.4|26576.4|26538.4|26563.21|26525.21|10
1620645610000|2021-05-10 11:20:10|26578.61|26540.61|26590.77|26552.77|26591.38|26553.38|26578.61|26540.61|10
1620645620000|2021-05-10 11:20:20|26591.58|26553.58|26609.51|26571.51|26609.51|26571.51|26591.58|26553.58|10
1620645630000|2021-05-10 11:20:30|26609.08|26571.08|26622.63|26584.63|26622.63|26584.63|26609.08|26571.08|10
1620645640000|2021-05-10 11:20:40|26623.18|26585.18|26625.34|26587.34|26631.92|26593.92|26623.18|26585.18|10
1620645650000|2021-05-10 11:20:50|26624.95|26586.95|26620.2|26582.2|26625.37|26587.37|26615.67|26577.67|10
1620645660000|2021-05-10 11:21:00|26619.91|26581.91|26623.43|26585.43|26624.37|26586.37|26618.24|26580.24|10
1620645670000|2021-05-10 11:21:10|26624.18|26586.18|26624.75|26586.75|26626.93|26588.93|26624.18|26586.18|10
1620645680000|2021-05-10 11:21:20|26624.91|26586.91|26612.14|26574.14|26624.91|26586.91|26612.14|26574.14|10
1620645690000|2021-05-10 11:21:30|26610.35|26572.35|26581.69|26543.69|26610.35|26572.35|26581.69|26543.69|10
1620645700000|2021-05-10 11:21:40|26574.79|26536.79|26560.39|26522.39|26574.79|26536.79|26560.39|26522.39|10
1620645710000|2021-05-10 11:21:50|26558.06|26520.06|26547.86|26509.86|26558.06|26520.06|26546.89|26508.89|10
1620645720000|2021-05-10 11:22:00|26546.17|26508.17|26529.9|26491.9|26546.25|26508.25|26529.9|26491.9|10
1620645730000|2021-05-10 11:22:10|26526.65|26488.65|26504.64|26466.64|26526.65|26488.65|26504.64|26466.64|10
1620645740000|2021-05-10 11:22:20|26503.06|26465.06|26486.71|26448.71|26503.06|26465.06|26486.71|26448.71|10
1620645750000|2021-05-10 11:22:30|26486.09|26448.09|26476.35|26438.35|26486.26|26448.26|26476.35|26438.35|10
1620645760000|2021-05-10 11:22:40|26473.6|26435.6|26461.57|26423.57|26473.6|26435.6|26461.57|26423.57|10
1620645770000|2021-05-10 11:22:50|26460.94|26422.94|26447.18|26409.18|26460.94|26422.94|26445.61|26407.61|10
1620645780000|2021-05-10 11:23:00|26446.51|26408.51|26432.5|26394.5|26446.51|26408.51|26432.5|26394.5|10
1620645790000|2021-05-10 11:23:10|26431.96|26393.96|26418.86|26380.86|26431.96|26393.96|26418.86|26380.86|10
1620645800000|2021-05-10 11:23:20|26418.41|26380.41|26405.83|26367.83|26418.61|26380.61|26405.83|26367.83|10
1620645810000|2021-05-10 11:23:30|26400.77|26362.77|26375.09|26337.09|26400.77|26362.77|26375.09|26337.09|10
1620645820000|2021-05-10 11:23:40|26373.34|26335.34|26383.72|26345.72|26383.72|26345.72|26373.04|26335.04|10
1620645830000|2021-05-10 11:23:50|26384.03|26346.03|26395|26357|26395|26357|26384.03|26346.03|10
1620645840000|2021-05-10 11:24:00|26394.39|26356.39|26403.2|26365.2|26403.2|26365.2|26393.72|26355.72|10
1620645850000|2021-05-10 11:24:10|26405.69|26367.69|26404.58|26366.58|26408.03|26370.03|26404.58|26366.58|10
1620645860000|2021-05-10 11:24:20|26404.45|26366.45|26391.36|26353.36|26404.45|26366.45|26391.36|26353.36|10
1620645870000|2021-05-10 11:24:30|26385.62|26347.62|26369.98|26331.98|26385.62|26347.62|26369.98|26331.98|10
1620645880000|2021-05-10 11:24:40|26363.88|26325.88|26344.35|26306.35|26363.88|26325.88|26343.18|26305.18|10
1620645890000|2021-05-10 11:24:50|26342.11|26304.11|26335.39|26297.39|26342.11|26304.11|26334.65|26296.65|10
1620645900000|2021-05-10 11:25:00|26333.42|26295.42|26346.21|26308.21|26346.21|26308.21|26330.92|26292.92|10
1620645910000|2021-05-10 11:25:10|26346.85|26308.85|26340.14|26302.14|26347.54|26309.54|26340.14|26302.14|10
1620645920000|2021-05-10 11:25:20|26334.57|26296.57|26319.77|26281.77|26336.16|26298.16|26319.77|26281.77|10
1620645930000|2021-05-10 11:25:30|26313.09|26275.09|26303.96|26265.96|26313.09|26275.09|26300.01|26262.01|10
1620645940000|2021-05-10 11:25:40|26304.38|26266.38|26315.45|26277.45|26315.45|26277.45|26303.55|26265.55|10
1620645950000|2021-05-10 11:25:50|26316.61|26278.61|26328.8|26290.8|26328.8|26290.8|26315.7|26277.7|10
1620645960000|2021-05-10 11:26:00|26328.47|26290.47|26365.52|26327.52|26365.52|26327.52|26327.14|26289.14|10
1620645970000|2021-05-10 11:26:10|26363.33|26325.33|26387.59|26349.59|26388.93|26350.93|26363.33|26325.33|10
1620645980000|2021-05-10 11:26:20|26387.19|26349.19|26383.6|26345.6|26394.59|26356.59|26382.59|26344.59|10
1620645990000|2021-05-10 11:26:30|26384.54|26346.54|26371.57|26333.57|26384.54|26346.54|26368.7|26330.7|10
1620646000000|2021-05-10 11:26:40|26372.74|26334.74|26375.4|26337.4|26375.4|26337.4|26370.74|26332.74|10
1620646010000|2021-05-10 11:26:50|26375.37|26337.37|26379.99|26341.99|26383.91|26345.91|26375.37|26337.37|10
1620646020000|2021-05-10 11:27:00|26379.17|26341.17|26368.71|26330.71|26379.17|26341.17|26368.65|26330.65|10
1620646030000|2021-05-10 11:27:10|26367.53|26329.53|26380.06|26342.06|26380.06|26342.06|26367.53|26329.53|10
1620646040000|2021-05-10 11:27:20|26385.79|26347.79|26402.35|26364.35|26402.35|26364.35|26385.79|26347.79|10
1620646050000|2021-05-10 11:27:30|26401.19|26363.19|26406.16|26368.16|26406.16|26368.16|26400.12|26362.12|10
1620646060000|2021-05-10 11:27:40|26404.93|26366.93|26403.11|26365.11|26405.69|26367.69|26403.11|26365.11|10
1620646070000|2021-05-10 11:27:50|26404.51|26366.51|26409.73|26371.73|26410.05|26372.05|26404.51|26366.51|10
1620646080000|2021-05-10 11:28:00|26410.71|26372.71|26420.1|26382.1|26420.76|26382.76|26410.71|26372.71|10
1620646090000|2021-05-10 11:28:10|26421.18|26383.18|26439.03|26401.03|26439.03|26401.03|26421.18|26383.18|10
1620646100000|2021-05-10 11:28:20|26443.93|26405.93|26447.81|26409.81|26454.39|26416.39|26443.93|26405.93|10
1620646110000|2021-05-10 11:28:30|26448.7|26410.7|26462.52|26424.52|26462.52|26424.52|26447.65|26409.65|10
1620646120000|2021-05-10 11:28:40|26464.18|26426.18|26474.25|26436.25|26474.25|26436.25|26464.18|26426.18|10
1620646130000|2021-05-10 11:28:50|26475.34|26437.34|26488.24|26450.24|26488.24|26450.24|26475.34|26437.34|10
1620646140000|2021-05-10 11:29:00|26491.45|26453.45|26528.68|26490.68|26528.68|26490.68|26491.45|26453.45|10
1620646150000|2021-05-10 11:29:10|26532.86|26494.86|26543.94|26505.94|26543.94|26505.94|26532.11|26494.11|10
1620646160000|2021-05-10 11:29:20|26546.33|26508.33|26572.38|26534.38|26572.38|26534.38|26546.33|26508.33|10
1620646170000|2021-05-10 11:29:30|26572.63|26534.63|26562.16|26524.16|26573.11|26535.11|26562.16|26524.16|10
1620646180000|2021-05-10 11:29:40|26561.17|26523.17|26583.47|26545.47|26583.47|26545.47|26561.17|26523.17|10
1620646190000|2021-05-10 11:29:50|26585.81|26547.81|26593.86|26555.86|26593.86|26555.86|26585.81|26547.81|10
1620646200000|2021-05-10 11:30:00|26594.69|26556.69|26602.97|26564.97|26604.93|26566.93|26594.69|26556.69|10
1620646210000|2021-05-10 11:30:10|26603.34|26565.34|26603.02|26565.02|26604.88|26566.88|26602.38|26564.38|10
1620646220000|2021-05-10 11:30:20|26604.55|26566.55|26609.44|26571.44|26609.44|26571.44|26603.64|26565.64|10
1620646230000|2021-05-10 11:30:30|26609.1|26571.1|26614.2|26576.2|26614.36|26576.36|26608.59|26570.59|10
1620646240000|2021-05-10 11:30:40|26614.76|26576.76|26620.95|26582.95|26620.95|26582.95|26613.16|26575.16|10
1620646250000|2021-05-10 11:30:50|26621.22|26583.22|26636.43|26598.43|26636.43|26598.43|26621.22|26583.22|10
1620646260000|2021-05-10 11:31:00|26639.51|26601.51|26645.97|26607.97|26645.97|26607.97|26635.53|26597.53|10
1620646270000|2021-05-10 11:31:10|26647.64|26609.64|26653.36|26615.36|26653.36|26615.36|26647.64|26609.64|10
1620646280000|2021-05-10 11:31:20|26655.2|26617.2|26649.29|26611.29|26657.55|26619.55|26649.29|26611.29|10
1620646290000|2021-05-10 11:31:30|26648.2|26610.2|26645.78|26607.78|26649.93|26611.93|26644.6|26606.6|10
1620646300000|2021-05-10 11:31:40|26644.33|26606.33|26643.95|26605.95|26644.86|26606.86|26642.27|26604.27|10
1620646310000|2021-05-10 11:31:50|26645.52|26607.52|26646.97|26608.97|26646.97|26608.97|26643.67|26605.67|10
1620646320000|2021-05-10 11:32:00|26647.59|26609.59|26648.31|26610.31|26650.15|26612.15|26646.87|26608.87|10
1620646330000|2021-05-10 11:32:10|26647.17|26609.17|26651.22|26613.22|26651.24|26613.24|26646.15|26608.15|10
1620646340000|2021-05-10 11:32:20|26650.91|26612.91|26655.18|26617.18|26655.18|26617.18|26650.18|26612.18|10
1620646350000|2021-05-10 11:32:30|26655.15|26617.15|26664.69|26626.69|26664.69|26626.69|26655.15|26617.15|10
1620646360000|2021-05-10 11:32:40|26664.37|26626.37|26673.14|26635.14|26673.14|26635.14|26664.37|26626.37|10
1620646370000|2021-05-10 11:32:50|26673.73|26635.73|26684.33|26646.33|26684.33|26646.33|26673.73|26635.73|10
1620646380000|2021-05-10 11:33:00|26684.61|26646.61|26683.6|26645.6|26687.07|26649.07|26683.6|26645.6|10
1620646390000|2021-05-10 11:33:10|26683.35|26645.35|26691.95|26653.95|26691.95|26653.95|26683.35|26645.35|10
1620646400000|2021-05-10 11:33:20|26691.72|26653.72|26700.96|26662.96|26700.96|26662.96|26691.72|26653.72|10
1620646410000|2021-05-10 11:33:30|26699.85|26661.85|26697.63|26659.63|26700.75|26662.75|26697.63|26659.63|10
1620646420000|2021-05-10 11:33:40|26697.85|26659.85|26705.76|26667.76|26705.76|26667.76|26697.57|26659.57|10
1620646430000|2021-05-10 11:33:50|26706.59|26668.59|26718.1|26680.1|26718.64|26680.64|26706.02|26668.02|10
1620646440000|2021-05-10 11:34:00|26718.82|26680.82|26718.69|26680.69|26718.82|26680.82|26716.39|26678.39|10
1620646450000|2021-05-10 11:34:10|26719.49|26681.49|26715.06|26677.06|26721.06|26683.06|26715.06|26677.06|10
1620646460000|2021-05-10 11:34:20|26712.79|26674.79|26709.55|26671.55|26712.79|26674.79|26708.08|26670.08|10
1620646470000|2021-05-10 11:34:30|26709.16|26671.16|26672.75|26634.75|26709.16|26671.16|26672.75|26634.75|10
1620646480000|2021-05-10 11:34:40|26664.13|26626.13|26656.48|26618.48|26667.72|26629.72|26656.48|26618.48|9
1620646490000|2021-05-10 11:34:50|26653.58|26615.58|26665.09|26627.09|26665.09|26627.09|26653.58|26615.58|10
1620646500000|2021-05-10 11:35:00|26664.86|26626.86|26674.08|26636.08|26676.26|26638.26|26664.59|26626.59|10
1620646510000|2021-05-10 11:35:10|26674.78|26636.78|26677.99|26639.99|26679.09|26641.09|26674.78|26636.78|10
1620646520000|2021-05-10 11:35:20|26677.06|26639.06|26688.26|26650.26|26688.26|26650.26|26676.18|26638.18|10
1620646530000|2021-05-10 11:35:30|26690.78|26652.78|26699.01|26661.01|26699.87|26661.87|26690.78|26652.78|10
1620646540000|2021-05-10 11:35:40|26699.67|26661.67|26711.49|26673.49|26711.49|26673.49|26699.26|26661.26|10
1620646550000|2021-05-10 11:35:50|26711.44|26673.44|26727.78|26689.78|26727.78|26689.78|26711.44|26673.44|10
1620646560000|2021-05-10 11:36:00|26730.96|26692.96|26746.92|26708.92|26746.92|26708.92|26730.96|26692.96|10
1620646570000|2021-05-10 11:36:10|26749.04|26711.04|26774.87|26736.87|26774.87|26736.87|26749.04|26711.04|10
1620646580000|2021-05-10 11:36:20|26775.24|26737.24|26768.46|26730.46|26777.91|26739.91|26768.46|26730.46|10
1620646590000|2021-05-10 11:36:30|26765.66|26727.66|26742.55|26704.55|26765.66|26727.66|26740.66|26702.66|10
1620646600000|2021-05-10 11:36:40|26739.82|26701.82|26740.54|26702.54|26742.46|26704.46|26737.87|26699.87|10
1620646610000|2021-05-10 11:36:50|26740.92|26702.92|26758.16|26720.16|26758.46|26720.46|26740.92|26702.92|10
1620646620000|2021-05-10 11:37:00|26757.7|26719.7|26764.5|26726.5|26765.19|26727.19|26757.7|26719.7|10
1620646630000|2021-05-10 11:37:10|26764.97|26726.97|26775.02|26737.02|26775.02|26737.02|26764.97|26726.97|10
1620646640000|2021-05-10 11:37:20|26775.96|26737.96|26774.49|26736.49|26777.79|26739.79|26774.49|26736.49|10
1620646650000|2021-05-10 11:37:30|26774.34|26736.34|26782.7|26744.7|26783.4|26745.4|26774.34|26736.34|10
1620646660000|2021-05-10 11:37:40|26781.2|26743.2|26776.59|26738.59|26781.2|26743.2|26776.59|26738.59|10
1620646670000|2021-05-10 11:37:50|26780.11|26742.11|26781.59|26743.59|26782.32|26744.32|26777.84|26739.84|10
1620646680000|2021-05-10 11:38:00|26781.36|26743.36|26779.99|26741.99|26781.36|26743.36|26779.21|26741.21|10
1620646690000|2021-05-10 11:38:10|26780.61|26742.61|26791.31|26753.31|26791.31|26753.31|26780.61|26742.61|10
1620646700000|2021-05-10 11:38:20|26791.75|26753.75|26797.45|26759.45|26797.45|26759.45|26791.75|26753.75|10
1620646710000|2021-05-10 11:38:30|26798.42|26760.42|26803.25|26765.25|26804.37|26766.37|26798.42|26760.42|9
1620646720000|2021-05-10 11:38:40|26804.23|26766.23|26802.79|26764.79|26804.23|26766.23|26802.41|26764.41|10
1620646730000|2021-05-10 11:38:50|26802.08|26764.08|26800.84|26762.84|26802.93|26764.93|26799.73|26761.73|10
1620646740000|2021-05-10 11:39:00|26800.07|26762.07|26796.22|26758.22|26800.83|26762.83|26796.22|26758.22|10
1620646750000|2021-05-10 11:39:10|26797.05|26759.05|26815.11|26777.11|26815.11|26777.11|26797.05|26759.05|10
1620646760000|2021-05-10 11:39:20|26818.4|26780.4|26825.2|26787.2|26826.72|26788.72|26818.4|26780.4|10
1620646770000|2021-05-10 11:39:30|26825.96|26787.96|26845.93|26807.93|26845.93|26807.93|26825.96|26787.96|10
1620646780000|2021-05-10 11:39:40|26846.22|26808.22|26847.5|26809.5|26850.22|26812.22|26846.22|26808.22|10
1620646790000|2021-05-10 11:39:50|26848.12|26810.12|26848.45|26810.45|26848.45|26810.45|26846.86|26808.86|9
1620646800000|2021-05-10 11:40:00|26847.34|26809.34|26841.06|26803.06|26848.55|26810.55|26841.06|26803.06|10
1620646810000|2021-05-10 11:40:10|26838.76|26800.76|26840.21|26802.21|26840.21|26802.21|26836.25|26798.25|10
1620646820000|2021-05-10 11:40:20|26842.24|26804.24|26840.78|26802.78|26842.92|26804.92|26836.38|26798.38|10
1620646830000|2021-05-10 11:40:30|26839.66|26801.66|26846.26|26808.26|26846.26|26808.26|26838.37|26800.37|10
1620646840000|2021-05-10 11:40:40|26847.06|26809.06|26847.48|26809.48|26853.25|26815.25|26847.06|26809.06|10
1620646850000|2021-05-10 11:40:50|26846.94|26808.94|26855.34|26817.34|26857.15|26819.15|26846.94|26808.94|10
1620646860000|2021-05-10 11:41:00|26852.22|26814.22|26848.98|26810.98|26852.22|26814.22|26848.98|26810.98|10
1620646870000|2021-05-10 11:41:10|26851.04|26813.04|26856.13|26818.13|26856.13|26818.13|26850.2|26812.2|10
1620646880000|2021-05-10 11:41:20|26857.4|26819.4|26863.35|26825.35|26863.35|26825.35|26854.82|26816.82|10
1620646890000|2021-05-10 11:41:30|26863.04|26825.04|26872.35|26834.35|26873.15|26835.15|26863.04|26825.04|10
1620646900000|2021-05-10 11:41:40|26873.47|26835.47|26871.09|26833.09|26876.77|26838.77|26871.09|26833.09|10
1620646910000|2021-05-10 11:41:50|26871.03|26833.03|26877.58|26839.58|26877.58|26839.58|26870.57|26832.57|10
1620646920000|2021-05-10 11:42:00|26878.94|26840.94|26866.96|26828.96|26878.94|26840.94|26866.96|26828.96|10
1620646930000|2021-05-10 11:42:10|26865.46|26827.46|26870.72|26832.72|26872.55|26834.55|26865.05|26827.05|10
1620646940000|2021-05-10 11:42:20|26870.9|26832.9|26862.67|26824.67|26873.15|26835.15|26862.67|26824.67|10
1620646950000|2021-05-10 11:42:30|26862.8|26824.8|26865.47|26827.47|26865.47|26827.47|26862.63|26824.63|10
1620646960000|2021-05-10 11:42:40|26866.84|26828.84|26867.69|26829.69|26867.69|26829.69|26866.68|26828.68|9
1620646970000|2021-05-10 11:42:50|26867.48|26829.48|26874.99|26836.99|26874.99|26836.99|26867.48|26829.48|10
1620646980000|2021-05-10 11:43:00|26876.94|26838.94|26879.2|26841.2|26880.32|26842.32|26876.39|26838.39|10
1620646990000|2021-05-10 11:43:10|26880.41|26842.41|26877.87|26839.87|26882.56|26844.56|26877.87|26839.87|10
1620647000000|2021-05-10 11:43:20|26876.21|26838.21|26867.4|26829.4|26876.56|26838.56|26867.4|26829.4|10
1620647010000|2021-05-10 11:43:30|26863.89|26825.89|26861.7|26823.7|26863.89|26825.89|26857.53|26819.53|10
1620647020000|2021-05-10 11:43:40|26862.9|26824.9|26872.91|26834.91|26872.91|26834.91|26862.57|26824.57|10
1620647030000|2021-05-10 11:43:50|26875.56|26837.56|26879.72|26841.72|26879.72|26841.72|26875.56|26837.56|10
1620647040000|2021-05-10 11:44:00|26879.99|26841.99|26880.79|26842.79|26880.79|26842.79|26878.9|26840.9|10
1620647050000|2021-05-10 11:44:10|26879.19|26841.19|26883.89|26845.89|26884.42|26846.42|26879.19|26841.19|10
1620647060000|2021-05-10 11:44:20|26884.03|26846.03|26890.61|26852.61|26890.61|26852.61|26881.35|26843.35|10
1620647070000|2021-05-10 11:44:30|26892.45|26854.45|26899.5|26861.5|26899.5|26861.5|26892.45|26854.45|10
1620647080000|2021-05-10 11:44:40|26900.3|26862.3|26900.5|26862.5|26901.5|26863.5|26899.61|26861.61|10
1620647090000|2021-05-10 11:44:50|26900.44|26862.44|26900.8|26862.8|26902.19|26864.19|26900.42|26862.42|10
1620647100000|2021-05-10 11:45:00|26900.84|26862.84|26894.21|26856.21|26900.84|26862.84|26894.21|26856.21|10
1620647110000|2021-05-10 11:45:10|26893.69|26855.69|26883.98|26845.98|26893.69|26855.69|26882.76|26844.76|10
1620647120000|2021-05-10 11:45:20|26882.94|26844.94|26868.73|26830.73|26882.94|26844.94|26868.73|26830.73|10
1620647130000|2021-05-10 11:45:30|26868.07|26830.07|26859.76|26821.76|26868.07|26830.07|26859.76|26821.76|10
1620647140000|2021-05-10 11:45:40|26860.16|26822.16|26856.86|26818.86|26860.66|26822.66|26856.86|26818.86|10
1620647150000|2021-05-10 11:45:50|26857.47|26819.47|26856.15|26818.15|26858.16|26820.16|26856.15|26818.15|10
1620647160000|2021-05-10 11:46:00|26856.08|26818.08|26857.44|26819.44|26857.44|26819.44|26854.68|26816.68|10
1620647170000|2021-05-10 11:46:10|26859.92|26821.92|26879.5|26841.5|26879.5|26841.5|26859.92|26821.92|10
1620647180000|2021-05-10 11:46:20|26880.39|26842.39|26889.83|26851.83|26889.83|26851.83|26880.39|26842.39|10
1620647190000|2021-05-10 11:46:30|26890.45|26852.45|26885.48|26847.48|26890.81|26852.81|26885.48|26847.48|10
1620647200000|2021-05-10 11:46:40|26885.53|26847.53|26886.9|26848.9|26889.63|26851.63|26885.19|26847.19|10
1620647210000|2021-05-10 11:46:50|26886.89|26848.89|26885.41|26847.41|26886.89|26848.89|26878.19|26840.19|10
1620647220000|2021-05-10 11:47:00|26885.7|26847.7|26902.77|26864.77|26902.77|26864.77|26885.46|26847.46|10
1620647230000|2021-05-10 11:47:10|26905.93|26867.93|26907.92|26869.92|26910.97|26872.97|26905.15|26867.15|10
1620647240000|2021-05-10 11:47:20|26908.27|26870.27|26909.72|26871.72|26911.9|26873.9|26906.64|26868.64|10
1620647250000|2021-05-10 11:47:30|26910.2|26872.2|26904.68|26866.68|26912.25|26874.25|26904.68|26866.68|10
1620647260000|2021-05-10 11:47:40|26904.58|26866.58|26900.98|26862.98|26904.58|26866.58|26900.91|26862.91|9
1620647270000|2021-05-10 11:47:50|26898.65|26860.65|26905.97|26867.97|26905.97|26867.97|26897.92|26859.92|10
1620647280000|2021-05-10 11:48:00|26906.21|26868.21|26901.66|26863.66|26906.21|26868.21|26901.66|26863.66|10
1620647290000|2021-05-10 11:48:10|26902.09|26864.09|26910.47|26872.47|26910.47|26872.47|26901.38|26863.38|10
1620647300000|2021-05-10 11:48:20|26910.68|26872.68|26913.79|26875.79|26914.88|26876.88|26910.68|26872.68|10
1620647310000|2021-05-10 11:48:30|26915.58|26877.58|26913.88|26875.88|26915.58|26877.58|26912.64|26874.64|10
1620647320000|2021-05-10 11:48:40|26913.44|26875.44|26898.3|26860.3|26913.44|26875.44|26898.3|26860.3|10
1620647330000|2021-05-10 11:48:50|26893.82|26855.82|26890.74|26852.74|26894.35|26856.35|26890.74|26852.74|10
1620647340000|2021-05-10 11:49:00|26889.48|26851.48|26898.66|26860.66|26898.66|26860.66|26888.28|26850.28|10
1620647350000|2021-05-10 11:49:10|26899.38|26861.38|26901.7|26863.7|26904.8|26866.8|26899.38|26861.38|10
1620647360000|2021-05-10 11:49:20|26899.83|26861.83|26900.11|26862.11|26900.64|26862.64|26899.75|26861.75|10
1620647370000|2021-05-10 11:49:30|26899.75|26861.75|26901.91|26863.91|26903.12|26865.12|26899.21|26861.21|10
1620647380000|2021-05-10 11:49:40|26899.76|26861.76|26884.67|26846.67|26899.76|26861.76|26884.67|26846.67|10
1620647390000|2021-05-10 11:49:50|26885.33|26847.33|26889.6|26851.6|26890.93|26852.93|26885.22|26847.22|10
1620647400000|2021-05-10 11:50:00|26889.05|26851.05|26874|26836|26889.05|26851.05|26874|26836|10
1620647410000|2021-05-10 11:50:10|26874.07|26836.07|26863.99|26825.99|26874.07|26836.07|26863.99|26825.99|10
1620647420000|2021-05-10 11:50:20|26863.95|26825.95|26862.55|26824.55|26864.94|26826.94|26862.55|26824.55|10
1620647430000|2021-05-10 11:50:30|26862.76|26824.76|26872.93|26834.93|26872.93|26834.93|26862.29|26824.29|10
1620647440000|2021-05-10 11:50:40|26871.14|26833.14|26875.96|26837.96|26876.29|26838.29|26871.14|26833.14|10
1620647450000|2021-05-10 11:50:50|26876.47|26838.47|26876.29|26838.29|26876.67|26838.67|26872.2|26834.2|10
1620647460000|2021-05-10 11:51:00|26876.79|26838.79|26870.04|26832.04|26876.79|26838.79|26870.04|26832.04|10
1620647470000|2021-05-10 11:51:10|26868.85|26830.85|26858.45|26820.45|26868.85|26830.85|26858.45|26820.45|10
1620647480000|2021-05-10 11:51:20|26856.77|26818.77|26851.54|26813.54|26856.77|26818.77|26851.46|26813.46|10
1620647490000|2021-05-10 11:51:30|26849.92|26811.92|26854.17|26816.17|26854.17|26816.17|26849.16|26811.16|10
1620647500000|2021-05-10 11:51:40|26853.93|26815.93|26853.33|26815.33|26854.19|26816.19|26852.49|26814.49|10
1620647510000|2021-05-10 11:51:50|26852.42|26814.42|26845.28|26807.28|26852.42|26814.42|26845.28|26807.28|10
1620647520000|2021-05-10 11:52:00|26843.81|26805.81|26852.92|26814.92|26852.92|26814.92|26837.24|26799.24|10
1620647530000|2021-05-10 11:52:10|26851.9|26813.9|26853.99|26815.99|26853.99|26815.99|26850.57|26812.57|10
1620647540000|2021-05-10 11:52:20|26854.34|26816.34|26854.57|26816.57|26859.58|26821.58|26854.34|26816.34|10
1620647550000|2021-05-10 11:52:30|26852.8|26814.8|26845.53|26807.53|26852.92|26814.92|26845.53|26807.53|10
1620647560000|2021-05-10 11:52:40|26843.44|26805.44|26827.82|26789.82|26843.44|26805.44|26827.74|26789.74|10
1620647570000|2021-05-10 11:52:50|26828.07|26790.07|26823.61|26785.61|26828.23|26790.23|26823.61|26785.61|10
1620647580000|2021-05-10 11:53:00|26823.7|26785.7|26822.57|26784.57|26823.76|26785.76|26822.3|26784.3|10
1620647590000|2021-05-10 11:53:10|26823.47|26785.47|26826.66|26788.66|26826.66|26788.66|26823.47|26785.47|10
1620647600000|2021-05-10 11:53:20|26827.86|26789.86|26828.89|26790.89|26829.8|26791.8|26827.86|26789.86|10
1620647610000|2021-05-10 11:53:30|26828.55|26790.55|26826.44|26788.44|26828.55|26790.55|26826.44|26788.44|10
1620647620000|2021-05-10 11:53:40|26825.73|26787.73|26822.95|26784.95|26825.73|26787.73|26822.91|26784.91|10
1620647630000|2021-05-10 11:53:50|26823.2|26785.2|26830.85|26792.85|26830.85|26792.85|26823.18|26785.18|10
1620647640000|2021-05-10 11:54:00|26834.12|26796.12|26833.24|26795.24|26837.31|26799.31|26833.16|26795.16|10
1620647650000|2021-05-10 11:54:10|26832.98|26794.98|26833.06|26795.06|26835.66|26797.66|26831.69|26793.69|10
1620647660000|2021-05-10 11:54:20|26832.67|26794.67|26834.48|26796.48|26834.63|26796.63|26830.55|26792.55|10
1620647670000|2021-05-10 11:54:30|26833.34|26795.34|26829.98|26791.98|26833.34|26795.34|26829.98|26791.98|10
1620647680000|2021-05-10 11:54:40|26829.94|26791.94|26829.36|26791.36|26832.98|26794.98|26829.36|26791.36|10
1620647690000|2021-05-10 11:54:50|26829.43|26791.43|26828.53|26790.53|26830.64|26792.64|26828.48|26790.48|10
1620647700000|2021-05-10 11:55:00|26828.34|26790.34|26820.76|26782.76|26828.36|26790.36|26820.76|26782.76|10
1620647710000|2021-05-10 11:55:10|26819.03|26781.03|26816.61|26778.61|26819.81|26781.81|26816.32|26778.32|9
1620647720000|2021-05-10 11:55:20|26816.44|26778.44|26813.93|26775.93|26817.6|26779.6|26813.93|26775.93|10
1620647730000|2021-05-10 11:55:30|26813.59|26775.59|26808.7|26770.7|26813.59|26775.59|26808.7|26770.7|10
1620647740000|2021-05-10 11:55:40|26808.33|26770.33|26789.93|26751.93|26808.33|26770.33|26789.93|26751.93|10
1620647750000|2021-05-10 11:55:50|26787.31|26749.31|26774.2|26736.2|26787.31|26749.31|26774.2|26736.2|10
1620647760000|2021-05-10 11:56:00|26773.95|26735.95|26777.27|26739.27|26777.27|26739.27|26773.3|26735.3|10
1620647770000|2021-05-10 11:56:10|26777.15|26739.15|26776.42|26738.42|26777.39|26739.39|26774.78|26736.78|10
1620647780000|2021-05-10 11:56:20|26777.61|26739.61|26782.17|26744.17|26782.17|26744.17|26775.85|26737.85|10
1620647790000|2021-05-10 11:56:30|26784.43|26746.43|26787.96|26749.96|26789.28|26751.28|26784.43|26746.43|10
1620647800000|2021-05-10 11:56:40|26786.22|26748.22|26788.66|26750.66|26788.8|26750.8|26784.33|26746.33|10
1620647810000|2021-05-10 11:56:50|26789.58|26751.58|26783.59|26745.59|26789.58|26751.58|26783.59|26745.59|10
1620647820000|2021-05-10 11:57:00|26781.64|26743.64|26778.37|26740.37|26781.69|26743.69|26778.22|26740.22|10
1620647830000|2021-05-10 11:57:10|26778.42|26740.42|26776.51|26738.51|26778.42|26740.42|26773.81|26735.81|10
1620647840000|2021-05-10 11:57:20|26776.88|26738.88|26784.49|26746.49|26784.49|26746.49|26776.88|26738.88|10
1620647850000|2021-05-10 11:57:30|26783.13|26745.13|26780.7|26742.7|26783.13|26745.13|26780.15|26742.15|9
1620647860000|2021-05-10 11:57:40|26779.27|26741.27|26782.02|26744.02|26782.29|26744.29|26779.27|26741.27|10
1620647870000|2021-05-10 11:57:50|26781.89|26743.89|26781.5|26743.5|26783.47|26745.47|26781.21|26743.21|10
1620647880000|2021-05-10 11:58:00|26781.7|26743.7|26776.72|26738.72|26781.7|26743.7|26776.72|26738.72|10
1620647890000|2021-05-10 11:58:10|26775.63|26737.63|26768.12|26730.12|26775.77|26737.77|26768.12|26730.12|10
1620647900000|2021-05-10 11:58:20|26765.65|26727.65|26763.27|26725.27|26766.4|26728.4|26763.27|26725.27|10
1620647910000|2021-05-10 11:58:30|26762.57|26724.57|26755.81|26717.81|26762.61|26724.61|26751.37|26713.37|10
1620647920000|2021-05-10 11:58:40|26753.89|26715.89|26767.52|26729.52|26767.52|26729.52|26753.89|26715.89|10
1620647930000|2021-05-10 11:58:50|26768.64|26730.64|26783.24|26745.24|26783.39|26745.39|26768.64|26730.64|10
1620647940000|2021-05-10 11:59:00|26784.2|26746.2|26790.45|26752.45|26790.45|26752.45|26783.22|26745.22|10
1620647950000|2021-05-10 11:59:10|26792.7|26754.7|26804.8|26766.8|26804.8|26766.8|26792.7|26754.7|10
1620647960000|2021-05-10 11:59:20|26806.28|26768.28|26828.33|26790.33|26828.33|26790.33|26805.62|26767.62|10
1620647970000|2021-05-10 11:59:30|26830.21|26792.21|26829.57|26791.57|26831.5|26793.5|26828.76|26790.76|10
1620647980000|2021-05-10 11:59:40|26829.84|26791.84|26831.35|26793.35|26833.11|26795.11|26829.84|26791.84|10
1620647990000|2021-05-10 11:59:50|26829.98|26791.98|26826.38|26788.38|26829.98|26791.98|26825.24|26787.24|10
1620648000000|2021-05-10 12:00:00|26824.43|26786.43|26819.34|26781.34|26824.64|26786.64|26819.34|26781.34|10
1620648010000|2021-05-10 12:00:10|26815.75|26777.75|26824.95|26786.95|26825.09|26787.09|26815.75|26777.75|10
1620648020000|2021-05-10 12:00:20|26822.55|26784.55|26814.29|26776.29|26827.04|26789.04|26814.29|26776.29|10
1620648030000|2021-05-10 12:00:30|26812.37|26774.37|26792.22|26754.22|26812.5|26774.5|26792.22|26754.22|10
1620648040000|2021-05-10 12:00:40|26785.55|26747.55|26768.13|26730.13|26785.55|26747.55|26768.13|26730.13|10
1620648050000|2021-05-10 12:00:50|26767.26|26729.26|26768.52|26730.52|26768.52|26730.52|26766.35|26728.35|10
1620648060000|2021-05-10 12:01:00|26767.93|26729.93|26764.51|26726.51|26768.15|26730.15|26762.28|26724.28|10
1620648070000|2021-05-10 12:01:10|26765.76|26727.76|26750.3|26712.3|26765.76|26727.76|26750.3|26712.3|10
1620648080000|2021-05-10 12:01:20|26748|26710|26728.5|26690.5|26748|26710|26728.5|26690.5|10
1620648090000|2021-05-10 12:01:30|26725.88|26687.88|26713.85|26675.85|26725.88|26687.88|26713.85|26675.85|10
1620648100000|2021-05-10 12:01:40|26714.51|26676.51|26711.34|26673.34|26715.4|26677.4|26711.34|26673.34|10
1620648110000|2021-05-10 12:01:50|26710.51|26672.51|26699.3|26661.3|26711.16|26673.16|26699.3|26661.3|10
1620648120000|2021-05-10 12:02:00|26699.2|26661.2|26712.92|26674.92|26712.92|26674.92|26698.01|26660.01|9
1620648130000|2021-05-10 12:02:10|26714.27|26676.27|26721.77|26683.77|26721.77|26683.77|26714.27|26676.27|10
1620648140000|2021-05-10 12:02:20|26720.45|26682.45|26712.58|26674.58|26720.92|26682.92|26712.58|26674.58|10
1620648150000|2021-05-10 12:02:30|26711.45|26673.45|26702.23|26664.23|26711.45|26673.45|26702.23|26664.23|10
1620648160000|2021-05-10 12:02:40|26699.37|26661.37|26695.79|26657.79|26699.59|26661.59|26694.44|26656.44|10
1620648170000|2021-05-10 12:02:50|26694.99|26656.99|26696.85|26658.85|26696.85|26658.85|26694.98|26656.98|10
1620648180000|2021-05-10 12:03:00|26695.92|26657.92|26698.89|26660.89|26701.7|26663.7|26695.92|26657.92|10
1620648190000|2021-05-10 12:03:10|26699.95|26661.95|26716.25|26678.25|26716.25|26678.25|26697.33|26659.33|10
1620648200000|2021-05-10 12:03:20|26718.14|26680.14|26729.49|26691.49|26729.49|26691.49|26718.14|26680.14|10
1620648210000|2021-05-10 12:03:30|26730.52|26692.52|26732|26694|26732.45|26694.45|26729.73|26691.73|10
1620648220000|2021-05-10 12:03:40|26733.12|26695.12|26728.33|26690.33|26734.12|26696.12|26728.33|26690.33|10
1620648230000|2021-05-10 12:03:50|26728.76|26690.76|26736.15|26698.15|26736.15|26698.15|26728.63|26690.63|10
1620648240000|2021-05-10 12:04:00|26736.4|26698.4|26746.71|26708.71|26746.71|26708.71|26736.4|26698.4|10
1620648250000|2021-05-10 12:04:10|26748.09|26710.09|26750.12|26712.12|26750.62|26712.62|26747.67|26709.67|10
1620648260000|2021-05-10 12:04:20|26751.34|26713.34|26750.45|26712.45|26751.9|26713.9|26750.2|26712.2|9
1620648270000|2021-05-10 12:04:30|26750.04|26712.04|26749.29|26711.29|26751.21|26713.21|26749.29|26711.29|10
1620648280000|2021-05-10 12:04:40|26751.06|26713.06|26758.31|26720.31|26758.31|26720.31|26749.76|26711.76|10
1620648290000|2021-05-10 12:04:50|26758.12|26720.12|26773.65|26735.65|26773.65|26735.65|26758.12|26720.12|10
1620648300000|2021-05-10 12:05:00|26774.75|26736.75|26777.01|26739.01|26777.01|26739.01|26773.33|26735.33|10
1620648310000|2021-05-10 12:05:10|26777.55|26739.55|26771.67|26733.67|26779.64|26741.64|26771.67|26733.67|10
1620648320000|2021-05-10 12:05:20|26770.7|26732.7|26776.58|26738.58|26777.25|26739.25|26768.96|26730.96|10
1620648330000|2021-05-10 12:05:30|26775.49|26737.49|26777.42|26739.42|26777.42|26739.42|26774.19|26736.19|10
1620648340000|2021-05-10 12:05:40|26777.05|26739.05|26773.41|26735.41|26777.05|26739.05|26772.99|26734.99|10
1620648350000|2021-05-10 12:05:50|26772.48|26734.48|26761.75|26723.75|26772.48|26734.48|26761.75|26723.75|10
1620648360000|2021-05-10 12:06:00|26759.21|26721.21|26755.77|26717.77|26759.21|26721.21|26755.1|26717.1|10
1620648370000|2021-05-10 12:06:10|26754.81|26716.81|26756.07|26718.07|26756.07|26718.07|26752.06|26714.06|10
1620648380000|2021-05-10 12:06:20|26755.85|26717.85|26760.49|26722.49|26760.49|26722.49|26755.85|26717.85|10
1620648390000|2021-05-10 12:06:30|26762.81|26724.81|26780.78|26742.78|26780.78|26742.78|26762.81|26724.81|10
1620648400000|2021-05-10 12:06:40|26781.58|26743.58|26784.99|26746.99|26784.99|26746.99|26780.07|26742.07|10
1620648410000|2021-05-10 12:06:50|26788.85|26750.85|26806.94|26768.94|26806.94|26768.94|26788.85|26750.85|10
1620648420000|2021-05-10 12:07:00|26809.37|26771.37|26822.49|26784.49|26822.49|26784.49|26809.37|26771.37|10
1620648430000|2021-05-10 12:07:10|26825.73|26787.73|26834.2|26796.2|26834.3|26796.3|26825.73|26787.73|10
1620648440000|2021-05-10 12:07:20|26834.99|26796.99|26840.49|26802.49|26841.48|26803.48|26834.99|26796.99|10
1620648450000|2021-05-10 12:07:30|26839.21|26801.21|26846.97|26808.97|26847.31|26809.31|26839.08|26801.08|10
1620648460000|2021-05-10 12:07:40|26847.35|26809.35|26846.49|26808.49|26850.64|26812.64|26845.99|26807.99|10
1620648470000|2021-05-10 12:07:50|26845.87|26807.87|26844.56|26806.56|26846.25|26808.25|26844.04|26806.04|10
1620648480000|2021-05-10 12:08:00|26844.07|26806.07|26841.76|26803.76|26844.07|26806.07|26841.4|26803.4|10
1620648490000|2021-05-10 12:08:10|26840.52|26802.52|26832.52|26794.52|26840.52|26802.52|26832.52|26794.52|10
1620648500000|2021-05-10 12:08:20|26828.77|26790.77|26828.74|26790.74|26828.79|26790.79|26826.3|26788.3|10
1620648510000|2021-05-10 12:08:30|26829.14|26791.14|26826.83|26788.83|26829.39|26791.39|26824.98|26786.98|10
1620648520000|2021-05-10 12:08:40|26826.34|26788.34|26829.72|26791.72|26829.72|26791.72|26824.24|26786.24|10
1620648530000|2021-05-10 12:08:50|26831.31|26793.31|26829.23|26791.23|26831.31|26793.31|26829.02|26791.02|10
1620648540000|2021-05-10 12:09:00|26827.39|26789.39|26834.63|26796.63|26834.63|26796.63|26825.77|26787.77|10
1620648550000|2021-05-10 12:09:10|26834.38|26796.38|26833.46|26795.46|26836.47|26798.47|26833.46|26795.46|10
1620648560000|2021-05-10 12:09:20|26833.33|26795.33|26835.67|26797.67|26835.67|26797.67|26832.69|26794.69|10
1620648570000|2021-05-10 12:09:30|26838.22|26800.22|26842.15|26804.15|26842.38|26804.38|26838.22|26800.22|10
1620648580000|2021-05-10 12:09:40|26842.84|26804.84|26843.89|26805.89|26845.73|26807.73|26841.78|26803.78|10
1620648590000|2021-05-10 12:09:50|26844.18|26806.18|26859.76|26821.76|26859.76|26821.76|26844.18|26806.18|9
1620648600000|2021-05-10 12:10:00|26863.31|26825.31|26871.06|26833.06|26871.06|26833.06|26863.31|26825.31|10
1620648610000|2021-05-10 12:10:10|26877.57|26839.57|26896|26858|26896|26858|26877.57|26839.57|10
1620648620000|2021-05-10 12:10:20|26893.97|26855.97|26898.22|26860.22|26898.22|26860.22|26893.97|26855.97|10
1620648630000|2021-05-10 12:10:30|26899.78|26861.78|26924.15|26886.15|26924.15|26886.15|26899.78|26861.78|10
1620648640000|2021-05-10 12:10:40|26927.31|26889.31|26933.34|26895.34|26933.34|26895.34|26927.31|26889.31|10
1620648650000|2021-05-10 12:10:50|26933.87|26895.87|26938.79|26900.79|26938.79|26900.79|26933.87|26895.87|10
1620648660000|2021-05-10 12:11:00|26938.37|26900.37|26948.36|26910.36|26948.36|26910.36|26938.37|26900.37|10
1620648670000|2021-05-10 12:11:10|26948.45|26910.45|26950.81|26912.81|26951|26913|26948.45|26910.45|10
1620648680000|2021-05-10 12:11:20|26952.91|26914.91|26957.41|26919.41|26957.77|26919.77|26952.91|26914.91|10
1620648690000|2021-05-10 12:11:30|26955.42|26917.42|26951.65|26913.65|26955.42|26917.42|26951.58|26913.58|10
1620648700000|2021-05-10 12:11:40|26953.11|26915.11|26951.97|26913.97|26953.13|26915.13|26950.28|26912.28|10
1620648710000|2021-05-10 12:11:50|26948.62|26910.62|26949.69|26911.69|26950.76|26912.76|26947.25|26909.25|10
1620648720000|2021-05-10 12:12:00|26952.38|26914.38|26955.23|26917.23|26955.23|26917.23|26952.38|26914.38|10
1620648730000|2021-05-10 12:12:10|26955.77|26917.77|26967.34|26929.34|26967.34|26929.34|26955.77|26917.77|10
1620648740000|2021-05-10 12:12:20|26968.63|26930.63|26969.83|26931.83|26970.76|26932.76|26968.27|26930.27|10
1620648750000|2021-05-10 12:12:30|26971|26933|26982.72|26944.72|26982.72|26944.72|26971|26933|10
1620648760000|2021-05-10 12:12:40|26982.47|26944.47|26988.43|26950.43|26988.43|26950.43|26982.47|26944.47|10
1620648770000|2021-05-10 12:12:50|26990.29|26952.29|26990.51|26952.51|26991.98|26953.98|26989.87|26951.87|10
1620648780000|2021-05-10 12:13:00|26986.02|26948.02|26975.85|26937.85|26986.47|26948.47|26975.7|26937.7|10
1620648790000|2021-05-10 12:13:10|26974.7|26936.7|26972.91|26934.91|26974.7|26936.7|26972.6|26934.6|9
1620648800000|2021-05-10 12:13:20|26973|26935|26968.5|26930.5|26973.92|26935.92|26968.5|26930.5|10
1620648810000|2021-05-10 12:13:30|26967.18|26929.18|26948.87|26910.87|26967.44|26929.44|26947.09|26909.09|10
1620648820000|2021-05-10 12:13:40|26949.53|26911.53|26951.79|26913.79|26951.79|26913.79|26948.7|26910.7|10
1620648830000|2021-05-10 12:13:50|26951.77|26913.77|26955.59|26917.59|26955.91|26917.91|26951.77|26913.77|10
1620648840000|2021-05-10 12:14:00|26955.2|26917.2|26951.51|26913.51|26955.2|26917.2|26951.51|26913.51|10
1620648850000|2021-05-10 12:14:10|26950.59|26912.59|26948.62|26910.62|26953.26|26915.26|26948.04|26910.04|10
1620648860000|2021-05-10 12:14:20|26947.39|26909.39|26937.72|26899.72|26947.39|26909.39|26937.22|26899.22|10
1620648870000|2021-05-10 12:14:30|26937.46|26899.46|26936.37|26898.37|26940.57|26902.57|26936.37|26898.37|10
1620648880000|2021-05-10 12:14:40|26938.81|26900.81|26947.19|26909.19|26947.2|26909.2|26938.81|26900.81|10
1620648890000|2021-05-10 12:14:50|26946.31|26908.31|26947.09|26909.09|26947.94|26909.94|26944.35|26906.35|10
1620648900000|2021-05-10 12:15:00|26943.73|26905.73|26933.63|26895.63|26943.73|26905.73|26933.47|26895.47|10
1620648910000|2021-05-10 12:15:10|26932.33|26894.33|26931.07|26893.07|26933.51|26895.51|26931.07|26893.07|10
1620648920000|2021-05-10 12:15:20|26929.89|26891.89|26929.99|26891.99|26930.88|26892.88|26927.79|26889.79|10
1620648930000|2021-05-10 12:15:30|26930.65|26892.65|26936.16|26898.16|26936.43|26898.43|26930.65|26892.65|10
1620648940000|2021-05-10 12:15:40|26935.69|26897.69|26933.68|26895.68|26936.4|26898.4|26933.19|26895.19|10
1620648950000|2021-05-10 12:15:50|26931.32|26893.32|26934.38|26896.38|26935.27|26897.27|26930.32|26892.32|10
1620648960000|2021-05-10 12:16:00|26935.6|26897.6|26937.54|26899.54|26937.54|26899.54|26935.6|26897.6|10
1620648970000|2021-05-10 12:16:10|26937.34|26899.34|26941.28|26903.28|26942.3|26904.3|26936.93|26898.93|10
1620648980000|2021-05-10 12:16:20|26941.38|26903.38|26943.25|26905.25|26943.25|26905.25|26939.78|26901.78|10
1620648990000|2021-05-10 12:16:30|26942.82|26904.82|26953.27|26915.27|26953.27|26915.27|26942.47|26904.47|10
1620649000000|2021-05-10 12:16:40|26952.82|26914.82|26953.32|26915.32|26953.39|26915.39|26951.28|26913.28|10
1620649010000|2021-05-10 12:16:50|26953.79|26915.79|26955.6|26917.6|26956.49|26918.49|26953.78|26915.78|10
1620649020000|2021-05-10 12:17:00|26955.48|26917.48|26955.79|26917.79|26956.89|26918.89|26954.66|26916.66|10
1620649030000|2021-05-10 12:17:10|26955.07|26917.07|26959.28|26921.28|26959.28|26921.28|26954.91|26916.91|10
1620649040000|2021-05-10 12:17:20|26963.65|26925.65|26968.88|26930.88|26968.88|26930.88|26963.65|26925.65|10
1620649050000|2021-05-10 12:17:30|26972.38|26934.38|26982.02|26944.02|26984.45|26946.45|26972.38|26934.38|10
1620649060000|2021-05-10 12:17:40|26982.21|26944.21|26982.64|26944.64|26982.64|26944.64|26979.99|26941.99|10
1620649070000|2021-05-10 12:17:50|26983.34|26945.34|26982.45|26944.45|26983.34|26945.34|26981.31|26943.31|10
1620649080000|2021-05-10 12:18:00|26983.18|26945.18|26983.11|26945.11|26984.71|26946.71|26983.11|26945.11|10
1620649090000|2021-05-10 12:18:10|26981.2|26943.2|26983.84|26945.84|26984.34|26946.34|26981.2|26943.2|10
1620649100000|2021-05-10 12:18:20|26984.26|26946.26|26984.26|26946.26|26984.98|26946.98|26983.44|26945.44|10
1620649110000|2021-05-10 12:18:30|26985.77|26947.77|26976.33|26938.33|26985.77|26947.77|26976.33|26938.33|10
1620649120000|2021-05-10 12:18:40|26974.83|26936.83|26962.3|26924.3|26974.83|26936.83|26962.16|26924.16|10
1620649130000|2021-05-10 12:18:50|26957.19|26919.19|26942.57|26904.57|26957.19|26919.19|26942.34|26904.34|10
1620649140000|2021-05-10 12:19:00|26942.76|26904.76|26950.38|26912.38|26950.38|26912.38|26941.74|26903.74|10
1620649150000|2021-05-10 12:19:10|26952.22|26914.22|26953.94|26915.94|26957.56|26919.56|26950.6|26912.6|10
1620649160000|2021-05-10 12:19:20|26952.6|26914.6|26950.86|26912.86|26954.35|26916.35|26949.29|26911.29|10
1620649170000|2021-05-10 12:19:30|26949.53|26911.53|26958.05|26920.05|26958.05|26920.05|26949.26|26911.26|10
1620649180000|2021-05-10 12:19:40|26957.96|26919.96|26957.13|26919.13|26958.08|26920.08|26956.47|26918.47|10
1620649190000|2021-05-10 12:19:50|26955.4|26917.4|26953.15|26915.15|26957|26919|26953.15|26915.15|10
1620649200000|2021-05-10 12:20:00|26951.88|26913.88|26942.08|26904.08|26951.88|26913.88|26942.08|26904.08|9
1620649210000|2021-05-10 12:20:10|26940.54|26902.54|26937.05|26899.05|26940.54|26902.54|26937.03|26899.03|10
1620649220000|2021-05-10 12:20:20|26934.04|26896.04|26933.77|26895.77|26936.82|26898.82|26932.47|26894.47|10
1620649230000|2021-05-10 12:20:30|26932.63|26894.63|26928.46|26890.46|26932.93|26894.93|26928.46|26890.46|10
1620649240000|2021-05-10 12:20:40|26925.98|26887.98|26916.7|26878.7|26925.98|26887.98|26916.7|26878.7|10
1620649250000|2021-05-10 12:20:50|26917.24|26879.24|26915.31|26877.31|26917.73|26879.73|26914.69|26876.69|10
1620649260000|2021-05-10 12:21:00|26914.99|26876.99|26915.58|26877.58|26917.68|26879.68|26914.99|26876.99|10
1620649270000|2021-05-10 12:21:10|26915.78|26877.78|26916.25|26878.25|26916.25|26878.25|26915.01|26877.01|10
1620649280000|2021-05-10 12:21:20|26915.04|26877.04|26912.86|26874.86|26916.09|26878.09|26912.5|26874.5|10
1620649290000|2021-05-10 12:21:30|26913.01|26875.01|26905.63|26867.63|26913.01|26875.01|26905.63|26867.63|9
1620649300000|2021-05-10 12:21:40|26905.39|26867.39|26895.21|26857.21|26905.39|26867.39|26895.21|26857.21|10
1620649310000|2021-05-10 12:21:50|26893.65|26855.65|26888.84|26850.84|26893.97|26855.97|26888.84|26850.84|10
1620649320000|2021-05-10 12:22:00|26884.36|26846.36|26878.39|26840.39|26885.19|26847.19|26878.15|26840.15|10
1620649330000|2021-05-10 12:22:10|26878.35|26840.35|26872.25|26834.25|26878.35|26840.35|26872.25|26834.25|10
1620649340000|2021-05-10 12:22:20|26871.86|26833.86|26868.94|26830.94|26872.22|26834.22|26868.94|26830.94|10
1620649350000|2021-05-10 12:22:30|26868.63|26830.63|26862.34|26824.34|26868.63|26830.63|26862.34|26824.34|10
1620649360000|2021-05-10 12:22:40|26857.21|26819.21|26849.43|26811.43|26857.37|26819.37|26849.43|26811.43|10
1620649370000|2021-05-10 12:22:50|26848.89|26810.89|26853.13|26815.13|26853.21|26815.21|26848.82|26810.82|10
1620649380000|2021-05-10 12:23:00|26852.37|26814.37|26862.37|26824.37|26862.37|26824.37|26852.37|26814.37|10
1620649390000|2021-05-10 12:23:10|26863.18|26825.18|26884.46|26846.46|26884.46|26846.46|26863.18|26825.18|10
1620649400000|2021-05-10 12:23:20|26889.78|26851.78|26901.45|26863.45|26902.91|26864.91|26889.78|26851.78|10
1620649410000|2021-05-10 12:23:30|26909.73|26871.73|26914.23|26876.23|26914.89|26876.89|26909.73|26871.73|10
1620649420000|2021-05-10 12:23:40|26915.41|26877.41|26926.01|26888.01|26926.1|26888.1|26915.41|26877.41|10
1620649430000|2021-05-10 12:23:50|26926.75|26888.75|26929.24|26891.24|26929.24|26891.24|26923.38|26885.38|10
1620649440000|2021-05-10 12:24:00|26929.82|26891.82|26932.81|26894.81|26934.6|26896.6|26929.82|26891.82|10
1620649450000|2021-05-10 12:24:10|26928.92|26890.92|26922.95|26884.95|26931.09|26893.09|26922.95|26884.95|10
1620649460000|2021-05-10 12:24:20|26921.67|26883.67|26922.02|26884.02|26922.59|26884.59|26919.36|26881.36|10
1620649470000|2021-05-10 12:24:30|26921.9|26883.9|26913.39|26875.39|26921.9|26883.9|26913.39|26875.39|9
1620649480000|2021-05-10 12:24:40|26914.88|26876.88|26921.59|26883.59|26921.84|26883.84|26914.88|26876.88|10
1620649490000|2021-05-10 12:24:50|26921.57|26883.57|26920.46|26882.46|26923.74|26885.74|26920.46|26882.46|10
1620649500000|2021-05-10 12:25:00|26918.86|26880.86|26914.48|26876.48|26918.86|26880.86|26914.48|26876.48|10
1620649510000|2021-05-10 12:25:10|26913.88|26875.88|26910.55|26872.55|26913.88|26875.88|26909.4|26871.4|10
1620649520000|2021-05-10 12:25:20|26910.85|26872.85|26908.84|26870.84|26911.28|26873.28|26908.84|26870.84|10
1620649530000|2021-05-10 12:25:30|26909.5|26871.5|26902.3|26864.3|26910.1|26872.1|26902.3|26864.3|10
1620649540000|2021-05-10 12:25:40|26902.84|26864.84|26907.03|26869.03|26907.03|26869.03|26902.84|26864.84|10
1620649550000|2021-05-10 12:25:50|26906.54|26868.54|26905.46|26867.46|26906.54|26868.54|26905.46|26867.46|10
1620649560000|2021-05-10 12:26:00|26903.98|26865.98|26894.73|26856.73|26903.98|26865.98|26894.73|26856.73|10
1620649570000|2021-05-10 12:26:10|26892.86|26854.86|26889.3|26851.3|26892.86|26854.86|26886.12|26848.12|10
1620649580000|2021-05-10 12:26:20|26889.18|26851.18|26883.73|26845.73|26889.63|26851.63|26883.73|26845.73|10
1620649590000|2021-05-10 12:26:30|26883.89|26845.89|26873.41|26835.41|26883.89|26845.89|26872.72|26834.72|10
1620649600000|2021-05-10 12:26:40|26873.64|26835.64|26870.08|26832.08|26873.64|26835.64|26869.71|26831.71|10
1620649610000|2021-05-10 12:26:50|26870.48|26832.48|26872.2|26834.2|26882.46|26844.46|26869.73|26831.73|10
1620649620000|2021-05-10 12:27:00|26871.55|26833.55|26841.43|26803.43|26871.55|26833.55|26840.25|26802.25|10
1620649630000|2021-05-10 12:27:10|26843.05|26805.05|26824.16|26786.16|26852.74|26814.74|26824.16|26786.16|10
1620649640000|2021-05-10 12:27:20|26822.21|26784.21|26808.02|26770.02|26822.21|26784.21|26808.02|26770.02|10
1620649650000|2021-05-10 12:27:30|26805.16|26767.16|26794.73|26756.73|26805.16|26767.16|26793.29|26755.29|10
1620649660000|2021-05-10 12:27:40|26795.4|26757.4|26782.54|26744.54|26795.4|26757.4|26781.81|26743.81|10
1620649670000|2021-05-10 12:27:50|26781.59|26743.59|26793.96|26755.96|26795.33|26757.33|26781.59|26743.59|10
1620649680000|2021-05-10 12:28:00|26794.15|26756.15|26774.86|26736.86|26794.15|26756.15|26774.86|26736.86|10
1620649690000|2021-05-10 12:28:10|26769.43|26731.43|26763.78|26725.78|26769.43|26731.43|26762.71|26724.71|10
1620649700000|2021-05-10 12:28:20|26763.91|26725.91|26762.21|26724.21|26765.4|26727.4|26759.68|26721.68|10
1620649710000|2021-05-10 12:28:30|26760.63|26722.63|26768.95|26730.95|26768.95|26730.95|26760.08|26722.08|10
1620649720000|2021-05-10 12:28:40|26769.04|26731.04|26774.62|26736.62|26775.76|26737.76|26769.04|26731.04|10
1620649730000|2021-05-10 12:28:50|26775.2|26737.2|26788.69|26750.69|26788.69|26750.69|26775.2|26737.2|10
1620649740000|2021-05-10 12:29:00|26789.67|26751.67|26779.58|26741.58|26790.35|26752.35|26779.58|26741.58|10
1620649750000|2021-05-10 12:29:10|26778.98|26740.98|26774.06|26736.06|26778.98|26740.98|26774.06|26736.06|10
1620649760000|2021-05-10 12:29:20|26773.82|26735.82|26777.35|26739.35|26777.35|26739.35|26773.82|26735.82|10
1620649770000|2021-05-10 12:29:30|26776.61|26738.61|26777.23|26739.23|26777.84|26739.84|26775.5|26737.5|10
1620649780000|2021-05-10 12:29:40|26778.03|26740.03|26796.02|26758.02|26796.02|26758.02|26778.03|26740.03|10
1620649790000|2021-05-10 12:29:50|26797.76|26759.76|26810.36|26772.36|26810.43|26772.43|26797.76|26759.76|10
1620649800000|2021-05-10 12:30:00|26812.12|26774.12|26819.94|26781.94|26819.98|26781.98|26811.7|26773.7|10
1620649810000|2021-05-10 12:30:10|26819.42|26781.42|26810.29|26772.29|26819.42|26781.42|26809.95|26771.95|10
1620649820000|2021-05-10 12:30:20|26809.27|26771.27|26808.53|26770.53|26809.54|26771.54|26805.28|26767.28|10
1620649830000|2021-05-10 12:30:30|26811.05|26773.05|26802.51|26764.51|26811.44|26773.44|26802.32|26764.32|10
1620649840000|2021-05-10 12:30:40|26801.06|26763.06|26791.7|26753.7|26801.06|26763.06|26791.7|26753.7|10
1620649850000|2021-05-10 12:30:50|26791.07|26753.07|26776.92|26738.92|26791.07|26753.07|26776.92|26738.92|10
1620649860000|2021-05-10 12:31:00|26777.23|26739.23|26786.21|26748.21|26786.21|26748.21|26775.75|26737.75|10
1620649870000|2021-05-10 12:31:10|26787.53|26749.53|26796.06|26758.06|26796.9|26758.9|26787.53|26749.53|10
1620649880000|2021-05-10 12:31:20|26797.14|26759.14|26804.67|26766.67|26804.67|26766.67|26797.14|26759.14|10
1620649890000|2021-05-10 12:31:30|26805.97|26767.97|26830.06|26792.06|26830.06|26792.06|26805.97|26767.97|10
1620649900000|2021-05-10 12:31:40|26830.4|26792.4|26833.46|26795.46|26833.51|26795.51|26830.14|26792.14|10
1620649910000|2021-05-10 12:31:50|26832.67|26794.67|26841.06|26803.06|26841.06|26803.06|26832.3|26794.3|10
1620649920000|2021-05-10 12:32:00|26843.13|26805.13|26849.13|26811.13|26849.13|26811.13|26843.13|26805.13|9
1620649930000|2021-05-10 12:32:10|26849.03|26811.03|26869.58|26831.58|26869.58|26831.58|26848.01|26810.01|10
1620649940000|2021-05-10 12:32:20|26870.91|26832.91|26876.47|26838.47|26877.06|26839.06|26870.91|26832.91|10
1620649950000|2021-05-10 12:32:30|26877.33|26839.33|26883.07|26845.07|26883.48|26845.48|26877.33|26839.33|10
1620649960000|2021-05-10 12:32:40|26883.5|26845.5|26881.29|26843.29|26886.94|26848.94|26881.29|26843.29|10
1620649970000|2021-05-10 12:32:50|26882.27|26844.27|26884.86|26846.86|26884.86|26846.86|26880.89|26842.89|10
1620649980000|2021-05-10 12:33:00|26886.79|26848.79|26898.68|26860.68|26898.68|26860.68|26886.79|26848.79|10
1620649990000|2021-05-10 12:33:10|26899.68|26861.68|26913.33|26875.33|26913.33|26875.33|26899.68|26861.68|10
1620650000000|2021-05-10 12:33:20|26914.05|26876.05|26916.85|26878.85|26917.77|26879.77|26914.05|26876.05|10
1620650010000|2021-05-10 12:33:30|26915.71|26877.71|26932.18|26894.18|26932.18|26894.18|26915.71|26877.71|10
1620650020000|2021-05-10 12:33:40|26932.61|26894.61|26932.78|26894.78|26933.86|26895.86|26931.14|26893.14|10
1620650030000|2021-05-10 12:33:50|26936.57|26898.57|26943.6|26905.6|26943.86|26905.86|26936.57|26898.57|10
1620650040000|2021-05-10 12:34:00|26943.54|26905.54|26941.59|26903.59|26944.49|26906.49|26941.59|26903.59|10
1620650050000|2021-05-10 12:34:10|26942.09|26904.09|26949.51|26911.51|26949.77|26911.77|26942.09|26904.09|10
1620650060000|2021-05-10 12:34:20|26948.75|26910.75|26967.71|26929.71|26967.71|26929.71|26948.75|26910.75|10
1620650070000|2021-05-10 12:34:30|26971.15|26933.15|26976.41|26938.41|26978|26940|26971.15|26933.15|9
1620650080000|2021-05-10 12:34:40|26974.42|26936.42|26978.69|26940.69|26982.91|26944.91|26974.42|26936.42|10
1620650090000|2021-05-10 12:34:50|26978.73|26940.73|26974.43|26936.43|26978.73|26940.73|26972.61|26934.61|10
1620650100000|2021-05-10 12:35:00|26976.38|26938.38|26978.4|26940.4|26982.21|26944.21|26976.38|26938.38|9
1620650110000|2021-05-10 12:35:10|26978.91|26940.91|26974.57|26936.57|26979.6|26941.6|26974.57|26936.57|10
1620650120000|2021-05-10 12:35:20|26974.49|26936.49|26973.11|26935.11|26980.44|26942.44|26973.11|26935.11|10
1620650130000|2021-05-10 12:35:30|26971.96|26933.96|26969.72|26931.72|26971.96|26933.96|26965.3|26927.3|10
1620650140000|2021-05-10 12:35:40|26969.15|26931.15|26975.38|26937.38|26975.68|26937.68|26969.15|26931.15|10
1620650150000|2021-05-10 12:35:50|26976.45|26938.45|26993.86|26955.86|26993.86|26955.86|26976.45|26938.45|10
1620650160000|2021-05-10 12:36:00|26993.63|26955.63|26994.79|26956.79|26997.23|26959.23|26993.16|26955.16|10
1620650170000|2021-05-10 12:36:10|26993.77|26955.77|26993.51|26955.51|26994.93|26956.93|26991.19|26953.19|10
1620650180000|2021-05-10 12:36:20|26995.8|26957.8|27012.3|26974.3|27012.3|26974.3|26995.8|26957.8|10
1620650190000|2021-05-10 12:36:30|27012.94|26974.94|27019.33|26981.33|27020.34|26982.34|27012.94|26974.94|10
1620650200000|2021-05-10 12:36:40|27018.49|26980.49|27010.49|26972.49|27018.49|26980.49|27010.49|26972.49|10
1620650210000|2021-05-10 12:36:50|27008.89|26970.89|27005.53|26967.53|27008.89|26970.89|27004.16|26966.16|10
1620650220000|2021-05-10 12:37:00|27004.41|26966.41|26990.92|26952.92|27004.41|26966.41|26990.92|26952.92|10
1620650230000|2021-05-10 12:37:10|26990.95|26952.95|26972|26934|26990.95|26952.95|26971.51|26933.51|10
1620650240000|2021-05-10 12:37:20|26972.08|26934.08|26976.09|26938.09|26976.33|26938.33|26971.63|26933.63|10
1620650250000|2021-05-10 12:37:30|26977.14|26939.14|26989.43|26951.43|26989.43|26951.43|26977.14|26939.14|10
1620650260000|2021-05-10 12:37:40|26991.24|26953.24|26994.88|26956.88|26996.32|26958.32|26991.24|26953.24|10
1620650270000|2021-05-10 12:37:50|26996.41|26958.41|27002.66|26964.66|27002.66|26964.66|26991.4|26953.4|10
1620650280000|2021-05-10 12:38:00|27001.3|26963.3|27008.41|26970.41|27008.41|26970.41|27001.3|26963.3|10
1620650290000|2021-05-10 12:38:10|27007.92|26969.92|27002.3|26964.3|27008.84|26970.84|27002.3|26964.3|10
1620650300000|2021-05-10 12:38:20|27000.07|26962.07|26993.23|26955.23|27000.07|26962.07|26993.23|26955.23|10
1620650310000|2021-05-10 12:38:30|26991.54|26953.54|26982.85|26944.85|26991.54|26953.54|26982.64|26944.64|10
1620650320000|2021-05-10 12:38:40|26979.08|26941.08|26973.72|26935.72|26979.08|26941.08|26973.72|26935.72|10
1620650330000|2021-05-10 12:38:50|26972.89|26934.89|26968|26930|26972.89|26934.89|26965.25|26927.25|10
1620650340000|2021-05-10 12:39:00|26967.95|26929.95|26975|26937|26975|26937|26966.91|26928.91|10
1620650350000|2021-05-10 12:39:10|26974.71|26936.71|26979.04|26941.04|26981.47|26943.47|26974.71|26936.71|10
1620650360000|2021-05-10 12:39:20|26978.56|26940.56|26966.61|26928.61|26978.56|26940.56|26966.61|26928.61|10
1620650370000|2021-05-10 12:39:30|26965.92|26927.92|26958.36|26920.36|26965.92|26927.92|26958.36|26920.36|10
1620650380000|2021-05-10 12:39:40|26955.89|26917.89|26953.56|26915.56|26955.89|26917.89|26952.68|26914.68|10
1620650390000|2021-05-10 12:39:50|26952.7|26914.7|26950.21|26912.21|26952.7|26914.7|26949.62|26911.62|10
1620650400000|2021-05-10 12:40:00|26949.61|26911.61|26934.49|26896.49|26949.61|26911.61|26934.3|26896.3|10
1620650410000|2021-05-10 12:40:10|26934.66|26896.66|26923.81|26885.81|26934.66|26896.66|26923.31|26885.31|10
1620650420000|2021-05-10 12:40:20|26924.33|26886.33|26927.59|26889.59|26927.59|26889.59|26923.24|26885.24|10
1620650430000|2021-05-10 12:40:30|26926.97|26888.97|26935.96|26897.96|26935.96|26897.96|26926.4|26888.4|10
1620650440000|2021-05-10 12:40:40|26938.74|26900.74|26949.91|26911.91|26949.91|26911.91|26938.74|26900.74|10
1620650450000|2021-05-10 12:40:50|26950.27|26912.27|26949.52|26911.52|26952.59|26914.59|26948.41|26910.41|10
1620650460000|2021-05-10 12:41:00|26950.06|26912.06|26940.48|26902.48|26950.25|26912.25|26940.48|26902.48|10
1620650470000|2021-05-10 12:41:10|26939.01|26901.01|26939.68|26901.68|26943.76|26905.76|26939.01|26901.01|9
1620650480000|2021-05-10 12:41:20|26934.56|26896.56|26936.7|26898.7|26936.7|26898.7|26931.21|26893.21|10
1620650490000|2021-05-10 12:41:30|26935|26897|26934.34|26896.34|26937.64|26899.64|26934.34|26896.34|10
1620650500000|2021-05-10 12:41:40|26933.34|26895.34|26933.01|26895.01|26934.91|26896.91|26932.6|26894.6|10
1620650510000|2021-05-10 12:41:50|26932.39|26894.39|26928.19|26890.19|26933|26895|26928.19|26890.19|10
1620650520000|2021-05-10 12:42:00|26928.88|26890.88|26916.17|26878.17|26928.88|26890.88|26914.73|26876.73|10
1620650530000|2021-05-10 12:42:10|26914.66|26876.66|26909.49|26871.49|26914.66|26876.66|26909.3|26871.3|10
1620650540000|2021-05-10 12:42:20|26909.59|26871.59|26902.96|26864.96|26909.87|26871.87|26902.96|26864.96|8
1620650550000|2021-05-10 12:42:30|26901.53|26863.53|26897.39|26859.39|26901.53|26863.53|26897.09|26859.09|10
1620650560000|2021-05-10 12:42:40|26896.04|26858.04|26893.54|26855.54|26896.04|26858.04|26893.54|26855.54|10
1620650570000|2021-05-10 12:42:50|26892.32|26854.32|26879.56|26841.56|26892.32|26854.32|26879.56|26841.56|10
1620650580000|2021-05-10 12:43:00|26879.79|26841.79|26863.42|26825.42|26879.79|26841.79|26863.42|26825.42|10
1620650590000|2021-05-10 12:43:10|26861.06|26823.06|26844.26|26806.26|26861.06|26823.06|26844.26|26806.26|10
1620650600000|2021-05-10 12:43:20|26843.88|26805.88|26849.17|26811.17|26849.17|26811.17|26843.78|26805.78|10
1620650610000|2021-05-10 12:43:30|26849.91|26811.91|26863|26825|26863.15|26825.15|26849.91|26811.91|10
1620650620000|2021-05-10 12:43:40|26861.47|26823.47|26853.07|26815.07|26861.47|26823.47|26853.07|26815.07|10
1620650630000|2021-05-10 12:43:50|26854.88|26816.88|26862.21|26824.21|26863.57|26825.57|26854.17|26816.17|10
1620650640000|2021-05-10 12:44:00|26863.78|26825.78|26868.83|26830.83|26874.42|26836.42|26863.78|26825.78|10
1620650650000|2021-05-10 12:44:10|26869.69|26831.69|26873.08|26835.08|26875.84|26837.84|26869.64|26831.64|10
1620650660000|2021-05-10 12:44:20|26872.69|26834.69|26871.77|26833.77|26875.27|26837.27|26871.35|26833.35|10
1620650670000|2021-05-10 12:44:30|26872.13|26834.13|26879.39|26841.39|26879.39|26841.39|26869.06|26831.06|10
1620650680000|2021-05-10 12:44:40|26879.7|26841.7|26885.63|26847.63|26886.32|26848.32|26879.7|26841.7|9
1620650690000|2021-05-10 12:44:50|26884.6|26846.6|26891.12|26853.12|26891.12|26853.12|26884.6|26846.6|10
1620650700000|2021-05-10 12:45:00|26891.95|26853.95|26895.97|26857.97|26901.8|26863.8|26891.95|26853.95|10
1620650710000|2021-05-10 12:45:10|26895.32|26857.32|26891.69|26853.69|26895.32|26857.32|26890.82|26852.82|9
1620650720000|2021-05-10 12:45:20|26891.47|26853.47|26880.56|26842.56|26892.55|26854.55|26880.56|26842.56|10
1620650730000|2021-05-10 12:45:30|26880.86|26842.86|26871.9|26833.9|26880.86|26842.86|26871.9|26833.9|10
1620650740000|2021-05-10 12:45:40|26872.9|26834.9|26866.39|26828.39|26874.86|26836.86|26866.39|26828.39|10
1620650750000|2021-05-10 12:45:50|26866.5|26828.5|26854.43|26816.43|26866.5|26828.5|26852.84|26814.84|10
1620650760000|2021-05-10 12:46:00|26854.36|26816.36|26849.23|26811.23|26854.94|26816.94|26847.92|26809.92|10
1620650770000|2021-05-10 12:46:10|26849.53|26811.53|26847.83|26809.83|26851.91|26813.91|26847.62|26809.62|10
1620650780000|2021-05-10 12:46:20|26848.11|26810.11|26852.17|26814.17|26852.31|26814.31|26848.11|26810.11|10
1620650790000|2021-05-10 12:46:30|26852.9|26814.9|26845.73|26807.73|26852.9|26814.9|26845.73|26807.73|10
1620650800000|2021-05-10 12:46:40|26844.99|26806.99|26842.75|26804.75|26844.99|26806.99|26841.5|26803.5|10
1620650810000|2021-05-10 12:46:50|26844.49|26806.49|26849.19|26811.19|26849.98|26811.98|26844.49|26806.49|10
1620650820000|2021-05-10 12:47:00|26851.37|26813.37|26853.62|26815.62|26854.3|26816.3|26851.37|26813.37|9
1620650830000|2021-05-10 12:47:10|26853.42|26815.42|26852.33|26814.33|26853.42|26815.42|26851.31|26813.31|10
1620650840000|2021-05-10 12:47:20|26852.05|26814.05|26867.7|26829.7|26867.7|26829.7|26852.05|26814.05|10
1620650850000|2021-05-10 12:47:30|26869.22|26831.22|26885.85|26847.85|26885.85|26847.85|26869.22|26831.22|10
1620650860000|2021-05-10 12:47:40|26887.42|26849.42|26893.11|26855.11|26894.06|26856.06|26887.42|26849.42|10
1620650870000|2021-05-10 12:47:50|26893.99|26855.99|26905.32|26867.32|26905.32|26867.32|26893.99|26855.99|10
1620650880000|2021-05-10 12:48:00|26905.4|26867.4|26909.76|26871.76|26909.76|26871.76|26904.18|26866.18|10
1620650890000|2021-05-10 12:48:10|26908.49|26870.49|26909.38|26871.38|26909.38|26871.38|26906.19|26868.19|10
1620650900000|2021-05-10 12:48:20|26909.88|26871.88|26906.49|26868.49|26909.88|26871.88|26905.39|26867.39|10
1620650910000|2021-05-10 12:48:30|26907.4|26869.4|26908.52|26870.52|26909.59|26871.59|26907.4|26869.4|10
1620650920000|2021-05-10 12:48:40|26907.65|26869.65|26895.19|26857.19|26907.65|26869.65|26895.19|26857.19|10
1620650930000|2021-05-10 12:48:50|26894.64|26856.64|26889.59|26851.59|26894.64|26856.64|26889.09|26851.09|10
1620650940000|2021-05-10 12:49:00|26889.36|26851.36|26861.95|26823.95|26889.36|26851.36|26861.95|26823.95|10
1620650950000|2021-05-10 12:49:10|26862.19|26824.19|26852.15|26814.15|26862.19|26824.19|26852.15|26814.15|10
1620650960000|2021-05-10 12:49:20|26849.97|26811.97|26841.65|26803.65|26849.97|26811.97|26841.65|26803.65|9
1620650970000|2021-05-10 12:49:30|26842.01|26804.01|26855.07|26817.07|26855.07|26817.07|26842.01|26804.01|10
1620650980000|2021-05-10 12:49:40|26860.37|26822.37|26875.76|26837.76|26876.25|26838.25|26860.37|26822.37|10
1620650990000|2021-05-10 12:49:50|26876.28|26838.28|26881.13|26843.13|26881.39|26843.39|26876.28|26838.28|10
1620651000000|2021-05-10 12:50:00|26882.03|26844.03|26880.33|26842.33|26883.06|26845.06|26875.58|26837.58|10
1620651010000|2021-05-10 12:50:10|26880.76|26842.76|26883.78|26845.78|26886.27|26848.27|26880.76|26842.76|10
1620651020000|2021-05-10 12:50:20|26883.49|26845.49|26882.74|26844.74|26889.39|26851.39|26882.74|26844.74|10
1620651030000|2021-05-10 12:50:30|26880.52|26842.52|26875.32|26837.32|26881.54|26843.54|26875.32|26837.32|10
1620651040000|2021-05-10 12:50:40|26873.69|26835.69|26881.98|26843.98|26881.98|26843.98|26873.69|26835.69|10
1620651050000|2021-05-10 12:50:50|26882.06|26844.06|26879.52|26841.52|26882.21|26844.21|26879.52|26841.52|10
1620651060000|2021-05-10 12:51:00|26880.34|26842.34|26880.24|26842.24|26880.34|26842.34|26877.25|26839.25|10
1620651070000|2021-05-10 12:51:10|26884.76|26846.76|26885.71|26847.71|26885.71|26847.71|26882.42|26844.42|10
1620651080000|2021-05-10 12:51:20|26885.17|26847.17|26885.67|26847.67|26886.77|26848.77|26885.17|26847.17|10
1620651090000|2021-05-10 12:51:30|26887.77|26849.77|26886.47|26848.47|26887.91|26849.91|26886.38|26848.38|10
1620651100000|2021-05-10 12:51:40|26886.91|26848.91|26878.72|26840.72|26887.46|26849.46|26878.72|26840.72|10
1620651110000|2021-05-10 12:51:50|26877.94|26839.94|26876.8|26838.8|26877.94|26839.94|26875.05|26837.05|10
1620651120000|2021-05-10 12:52:00|26874.65|26836.65|26880.47|26842.47|26880.47|26842.47|26873.41|26835.41|10
1620651130000|2021-05-10 12:52:10|26880.08|26842.08|26884.83|26846.83|26884.83|26846.83|26880|26842|10
1620651140000|2021-05-10 12:52:20|26883.82|26845.82|26894.21|26856.21|26894.21|26856.21|26883.82|26845.82|10
1620651150000|2021-05-10 12:52:30|26894.78|26856.78|26896.6|26858.6|26897.59|26859.59|26894.78|26856.78|9
1620651160000|2021-05-10 12:52:40|26896.82|26858.82|26891.48|26853.48|26897.43|26859.43|26891.48|26853.48|10
1620651170000|2021-05-10 12:52:50|26890.72|26852.72|26885.03|26847.03|26890.91|26852.91|26885.03|26847.03|10
1620651180000|2021-05-10 12:53:00|26884.67|26846.67|26879.2|26841.2|26884.67|26846.67|26879.2|26841.2|10
1620651190000|2021-05-10 12:53:10|26878.55|26840.55|26874.29|26836.29|26878.55|26840.55|26874.29|26836.29|10
1620651200000|2021-05-10 12:53:20|26873.65|26835.65|26867.04|26829.04|26873.65|26835.65|26866.48|26828.48|10
1620651210000|2021-05-10 12:53:30|26867.48|26829.48|26837.43|26799.43|26867.48|26829.48|26837.43|26799.43|10
1620651220000|2021-05-10 12:53:40|26838.46|26800.46|26820.82|26782.82|26838.46|26800.46|26820.61|26782.61|10
1620651230000|2021-05-10 12:53:50|26819.43|26781.43|26813.26|26775.26|26821.36|26783.36|26813.26|26775.26|10
1620651240000|2021-05-10 12:54:00|26813.08|26775.08|26812.1|26774.1|26814.65|26776.65|26812.1|26774.1|10
1620651250000|2021-05-10 12:54:10|26812.14|26774.14|26797.27|26759.27|26812.79|26774.79|26797.27|26759.27|10
1620651260000|2021-05-10 12:54:20|26795.71|26757.71|26802.36|26764.36|26802.36|26764.36|26795.39|26757.39|10
1620651270000|2021-05-10 12:54:30|26804.55|26766.55|26818.56|26780.56|26818.56|26780.56|26804.55|26766.55|10
1620651280000|2021-05-10 12:54:40|26818.75|26780.75|26814.02|26776.02|26820.44|26782.44|26814.02|26776.02|10
1620651290000|2021-05-10 12:54:50|26812.24|26774.24|26802.94|26764.94|26812.46|26774.46|26801.15|26763.15|10
1620651300000|2021-05-10 12:55:00|26800.69|26762.69|26809.04|26771.04|26809.04|26771.04|26800.33|26762.33|10
1620651310000|2021-05-10 12:55:10|26809.53|26771.53|26818.36|26780.36|26818.36|26780.36|26809.53|26771.53|10
1620651320000|2021-05-10 12:55:20|26819.98|26781.98|26819.56|26781.56|26824.66|26786.66|26819.56|26781.56|9
1620651330000|2021-05-10 12:55:30|26819.48|26781.48|26821.43|26783.43|26822.63|26784.63|26818.16|26780.16|10
1620651340000|2021-05-10 12:55:40|26821.45|26783.45|26829.36|26791.36|26829.36|26791.36|26821.45|26783.45|10
1620651350000|2021-05-10 12:55:50|26829.53|26791.53|26834.54|26796.54|26835.28|26797.28|26829.53|26791.53|10
1620651360000|2021-05-10 12:56:00|26833.46|26795.46|26833.59|26795.59|26835.58|26797.58|26832.03|26794.03|10
1620651370000|2021-05-10 12:56:10|26834.78|26796.78|26815.71|26777.71|26834.78|26796.78|26815.49|26777.49|10
1620651380000|2021-05-10 12:56:20|26814.5|26776.5|26812.48|26774.48|26814.5|26776.5|26808.61|26770.61|10
1620651390000|2021-05-10 12:56:30|26812.52|26774.52|26819.9|26781.9|26819.9|26781.9|26812.52|26774.52|10
1620651400000|2021-05-10 12:56:40|26819.1|26781.1|26819.42|26781.42|26820.19|26782.19|26817.55|26779.55|10
1620651410000|2021-05-10 12:56:50|26821.12|26783.12|26826.74|26788.74|26826.74|26788.74|26821.12|26783.12|10
1620651420000|2021-05-10 12:57:00|26826.4|26788.4|26830.75|26792.75|26830.75|26792.75|26825.04|26787.04|10
1620651430000|2021-05-10 12:57:10|26832.8|26794.8|26857.29|26819.29|26857.29|26819.29|26832.8|26794.8|10
1620651440000|2021-05-10 12:57:20|26857.69|26819.69|26871.47|26833.47|26871.47|26833.47|26857.69|26819.69|10
1620651450000|2021-05-10 12:57:30|26871.82|26833.82|26888.12|26850.12|26888.12|26850.12|26871.82|26833.82|10
1620651460000|2021-05-10 12:57:40|26893.32|26855.32|26901.83|26863.83|26901.83|26863.83|26893.32|26855.32|10
1620651470000|2021-05-10 12:57:50|26902.42|26864.42|26900.9|26862.9|26902.93|26864.93|26898.71|26860.71|10
1620651480000|2021-05-10 12:58:00|26901.71|26863.71|26908.29|26870.29|26908.7|26870.7|26901.71|26863.71|10
1620651490000|2021-05-10 12:58:10|26907.25|26869.25|26905.06|26867.06|26907.25|26869.25|26901.8|26863.8|10
1620651500000|2021-05-10 12:58:20|26910.51|26872.51|26912.56|26874.56|26914.82|26876.82|26910.51|26872.51|10
1620651510000|2021-05-10 12:58:30|26914.51|26876.51|26907.27|26869.27|26914.51|26876.51|26904.43|26866.43|10
1620651520000|2021-05-10 12:58:40|26907.41|26869.41|26901.31|26863.31|26907.41|26869.41|26901.31|26863.31|10
1620651530000|2021-05-10 12:58:50|26899.32|26861.32|26897.92|26859.92|26900.17|26862.17|26897.17|26859.17|10
1620651540000|2021-05-10 12:59:00|26897.52|26859.52|26896.86|26858.86|26898.7|26860.7|26896.23|26858.23|10
1620651550000|2021-05-10 12:59:10|26897.03|26859.03|26897.04|26859.04|26898.32|26860.32|26896.53|26858.53|10
1620651560000|2021-05-10 12:59:20|26896.6|26858.6|26884.72|26846.72|26896.63|26858.63|26884.72|26846.72|10
1620651570000|2021-05-10 12:59:30|26882.82|26844.82|26866.09|26828.09|26882.82|26844.82|26866.09|26828.09|10
1620651580000|2021-05-10 12:59:40|26866.32|26828.32|26849.92|26811.92|26867.47|26829.47|26849.92|26811.92|10
1620651590000|2021-05-10 12:59:50|26847.3|26809.3|26835.2|26797.2|26847.3|26809.3|26830.24|26792.24|10
1620651600000|2021-05-10 13:00:00|26834.28|26796.28|26826.1|26788.1|26836.56|26798.56|26826.1|26788.1|10
1620651610000|2021-05-10 13:00:10|26825.12|26787.12|26813.31|26775.31|26825.41|26787.41|26813.31|26775.31|10
1620651620000|2021-05-10 13:00:20|26812.43|26774.43|26788.41|26750.41|26812.43|26774.43|26788.41|26750.41|10
1620651630000|2021-05-10 13:00:30|26788.7|26750.7|26792.66|26754.66|26792.66|26754.66|26785.43|26747.43|10
1620651640000|2021-05-10 13:00:40|26791.07|26753.07|26787.37|26749.37|26795.24|26757.24|26787.37|26749.37|10
1620651650000|2021-05-10 13:00:50|26785.05|26747.05|26780.57|26742.57|26785.05|26747.05|26780.57|26742.57|10
1620651660000|2021-05-10 13:01:00|26780.38|26742.38|26781.44|26743.44|26781.44|26743.44|26779.42|26741.42|10
1620651670000|2021-05-10 13:01:10|26785.33|26747.33|26794.28|26756.28|26794.61|26756.61|26785.33|26747.33|10
1620651680000|2021-05-10 13:01:20|26794.09|26756.09|26783.03|26745.03|26794.09|26756.09|26783.03|26745.03|10
1620651690000|2021-05-10 13:01:30|26780.67|26742.67|26775.69|26737.69|26781.8|26743.8|26775.69|26737.69|10
1620651700000|2021-05-10 13:01:40|26775.03|26737.03|26774.7|26736.7|26775.03|26737.03|26771.76|26733.76|10
1620651710000|2021-05-10 13:01:50|26775.04|26737.04|26774.55|26736.55|26775.04|26737.04|26772.4|26734.4|10
1620651720000|2021-05-10 13:02:00|26773.49|26735.49|26773.01|26735.01|26774.62|26736.62|26769.98|26731.98|10
1620651730000|2021-05-10 13:02:10|26776.51|26738.51|26779.69|26741.69|26781.65|26743.65|26776.51|26738.51|10
1620651740000|2021-05-10 13:02:20|26780.32|26742.32|26786.3|26748.3|26786.3|26748.3|26779.46|26741.46|10
1620651750000|2021-05-10 13:02:30|26784.87|26746.87|26785.65|26747.65|26785.77|26747.77|26784.02|26746.02|10
1620651760000|2021-05-10 13:02:40|26786.88|26748.88|26788.33|26750.33|26789.13|26751.13|26785.85|26747.85|10
1620651770000|2021-05-10 13:02:50|26788.49|26750.49|26794.88|26756.88|26794.88|26756.88|26788.29|26750.29|10
1620651780000|2021-05-10 13:03:00|26796.08|26758.08|26805.93|26767.93|26808.05|26770.05|26796.08|26758.08|10
1620651790000|2021-05-10 13:03:10|26804.87|26766.87|26808.72|26770.72|26809.18|26771.18|26802.8|26764.8|10
1620651800000|2021-05-10 13:03:20|26808.82|26770.82|26812.55|26774.55|26812.55|26774.55|26808.82|26770.82|10
1620651810000|2021-05-10 13:03:30|26812.87|26774.87|26817.18|26779.18|26817.18|26779.18|26810.2|26772.2|10
1620651820000|2021-05-10 13:03:40|26816.17|26778.17|26819.54|26781.54|26819.54|26781.54|26816.17|26778.17|10
1620651830000|2021-05-10 13:03:50|26819.18|26781.18|26823.07|26785.07|26823.07|26785.07|26818.98|26780.98|10
1620651840000|2021-05-10 13:04:00|26823.49|26785.49|26833.02|26795.02|26833.02|26795.02|26823.38|26785.38|10
1620651850000|2021-05-10 13:04:10|26833.43|26795.43|26842.61|26804.61|26842.61|26804.61|26833.22|26795.22|10
1620651860000|2021-05-10 13:04:20|26842.59|26804.59|26847.75|26809.75|26847.75|26809.75|26841.93|26803.93|10
1620651870000|2021-05-10 13:04:30|26848.34|26810.34|26858.28|26820.28|26859.36|26821.36|26848.34|26810.34|10
1620651880000|2021-05-10 13:04:40|26859.19|26821.19|26856.59|26818.59|26860.38|26822.38|26856.59|26818.59|10
1620651890000|2021-05-10 13:04:50|26855.49|26817.49|26844.68|26806.68|26855.49|26817.49|26844.32|26806.32|10
1620651900000|2021-05-10 13:05:00|26844.87|26806.87|26845.78|26807.78|26846.1|26808.1|26843.04|26805.04|10
1620651910000|2021-05-10 13:05:10|26847.27|26809.27|26865.9|26827.9|26865.9|26827.9|26847.27|26809.27|10
1620651920000|2021-05-10 13:05:20|26870.38|26832.38|26882.21|26844.21|26882.21|26844.21|26870.38|26832.38|10
1620651930000|2021-05-10 13:05:30|26883.29|26845.29|26887.92|26849.92|26887.92|26849.92|26883.06|26845.06|10
1620651940000|2021-05-10 13:05:40|26886.61|26848.61|26888.12|26850.12|26888.32|26850.32|26885.79|26847.79|10
1620651950000|2021-05-10 13:05:50|26888.67|26850.67|26891.47|26853.47|26891.47|26853.47|26888.17|26850.17|10
1620651960000|2021-05-10 13:06:00|26892.13|26854.13|26898.51|26860.51|26898.51|26860.51|26892.13|26854.13|9
1620651970000|2021-05-10 13:06:10|26898.14|26860.14|26900.69|26862.69|26900.69|26862.69|26897.32|26859.32|10
1620651980000|2021-05-10 13:06:20|26900.06|26862.06|26901.91|26863.91|26901.91|26863.91|26899.65|26861.65|10
1620651990000|2021-05-10 13:06:30|26901.17|26863.17|26906.1|26868.1|26906.1|26868.1|26901.17|26863.17|10
1620652000000|2021-05-10 13:06:40|26906.93|26868.93|26906.06|26868.06|26907.99|26869.99|26904.39|26866.39|10
1620652010000|2021-05-10 13:06:50|26906.02|26868.02|26896.75|26858.75|26906.02|26868.02|26896.65|26858.65|10
1620652020000|2021-05-10 13:07:00|26896.34|26858.34|26898.66|26860.66|26899|26861|26895.74|26857.74|9
1620652030000|2021-05-10 13:07:10|26898.95|26860.95|26901.01|26863.01|26901.27|26863.27|26897.78|26859.78|10
1620652040000|2021-05-10 13:07:20|26902.01|26864.01|26908.64|26870.64|26908.64|26870.64|26902.01|26864.01|10
1620652050000|2021-05-10 13:07:30|26908.5|26870.5|26920.87|26882.87|26920.87|26882.87|26908.5|26870.5|10
1620652060000|2021-05-10 13:07:40|26923.03|26885.03|26930.04|26892.04|26930.04|26892.04|26923.03|26885.03|10
1620652070000|2021-05-10 13:07:50|26932.4|26894.4|26934.43|26896.43|26935.05|26897.05|26931.8|26893.8|10
1620652080000|2021-05-10 13:08:00|26935.3|26897.3|26928.76|26890.76|26936.64|26898.64|26928.76|26890.76|10
1620652090000|2021-05-10 13:08:10|26927.7|26889.7|26934.96|26896.96|26934.99|26896.99|26927.7|26889.7|10
1620652100000|2021-05-10 13:08:20|26934.67|26896.67|26942.29|26904.29|26942.29|26904.29|26934.67|26896.67|10
1620652110000|2021-05-10 13:08:30|26942.51|26904.51|26945.94|26907.94|26945.94|26907.94|26941.23|26903.23|10
1620652120000|2021-05-10 13:08:40|26945.99|26907.99|26949.16|26911.16|26949.81|26911.81|26945.99|26907.99|10
1620652130000|2021-05-10 13:08:50|26949.45|26911.45|26954.85|26916.85|26954.85|26916.85|26948.49|26910.49|10
1620652140000|2021-05-10 13:09:00|26956.48|26918.48|26958.96|26920.96|26960.69|26922.69|26955.16|26917.16|10
1620652150000|2021-05-10 13:09:10|26959.31|26921.31|26955.01|26917.01|26959.31|26921.31|26953.46|26915.46|10
1620652160000|2021-05-10 13:09:20|26955.82|26917.82|26959.42|26921.42|26959.42|26921.42|26955.82|26917.82|10
1620652170000|2021-05-10 13:09:30|26960.11|26922.11|26959.11|26921.11|26961.33|26923.33|26959.11|26921.11|10
1620652180000|2021-05-10 13:09:40|26958.23|26920.23|26960.76|26922.76|26960.76|26922.76|26956.48|26918.48|10
1620652190000|2021-05-10 13:09:50|26962.66|26924.66|26962.41|26924.41|26963.8|26925.8|26962.17|26924.17|10
1620652200000|2021-05-10 13:10:00|26964.01|26926.01|26957.37|26919.37|26964.17|26926.17|26957.37|26919.37|10
1620652210000|2021-05-10 13:10:10|26956.43|26918.43|26945.17|26907.17|26956.43|26918.43|26945.17|26907.17|10
1620652220000|2021-05-10 13:10:20|26943.46|26905.46|26934.95|26896.95|26943.46|26905.46|26934.95|26896.95|10
1620652230000|2021-05-10 13:10:30|26934.05|26896.05|26936.39|26898.39|26936.39|26898.39|26932.34|26894.34|10
1620652240000|2021-05-10 13:10:40|26937.24|26899.24|26935.38|26897.38|26938.51|26900.51|26934.47|26896.47|10
1620652250000|2021-05-10 13:10:50|26935.05|26897.05|26935.63|26897.63|26935.63|26897.63|26934.24|26896.24|10
1620652260000|2021-05-10 13:11:00|26936.64|26898.64|26943.03|26905.03|26943.03|26905.03|26936.64|26898.64|10
1620652270000|2021-05-10 13:11:10|26942.6|26904.6|26949.03|26911.03|26950.52|26912.52|26942.6|26904.6|10
1620652280000|2021-05-10 13:11:20|26951.18|26913.18|26960.41|26922.41|26960.41|26922.41|26951.18|26913.18|10
1620652290000|2021-05-10 13:11:30|26959.09|26921.09|26957.34|26919.34|26959.56|26921.56|26957.34|26919.34|10
1620652300000|2021-05-10 13:11:40|26957.46|26919.46|26960.68|26922.68|26961.16|26923.16|26957.46|26919.46|10
1620652310000|2021-05-10 13:11:50|26961.24|26923.24|26952.2|26914.2|26961.24|26923.24|26952.2|26914.2|10
1620652320000|2021-05-10 13:12:00|26950.25|26912.25|26947.6|26909.6|26950.25|26912.25|26947.11|26909.11|10
1620652330000|2021-05-10 13:12:10|26947.93|26909.93|26953.93|26915.93|26954.31|26916.31|26947.47|26909.47|10
1620652340000|2021-05-10 13:12:20|26953.82|26915.82|26954.96|26916.96|26955.53|26917.53|26949.6|26911.6|10
1620652350000|2021-05-10 13:12:30|26956.25|26918.25|26963.21|26925.21|26963.21|26925.21|26954.76|26916.76|10
1620652360000|2021-05-10 13:12:40|26964.34|26926.34|26975.27|26937.27|26975.27|26937.27|26964.34|26926.34|10
1620652370000|2021-05-10 13:12:50|26975.07|26937.07|26973.15|26935.15|26975.76|26937.76|26973.02|26935.02|10
1620652380000|2021-05-10 13:13:00|26973.02|26935.02|26976.45|26938.45|26976.45|26938.45|26972.22|26934.22|10
1620652390000|2021-05-10 13:13:10|26976.95|26938.95|26976.1|26938.1|26977.07|26939.07|26976.07|26938.07|10
1620652400000|2021-05-10 13:13:20|26976.17|26938.17|26979.92|26941.92|26979.92|26941.92|26976.17|26938.17|10
1620652410000|2021-05-10 13:13:30|26980.94|26942.94|26980.21|26942.21|26982.66|26944.66|26979.44|26941.44|10
1620652420000|2021-05-10 13:13:40|26978.99|26940.99|26981.17|26943.17|26981.23|26943.23|26978.68|26940.68|10
1620652430000|2021-05-10 13:13:50|26981.3|26943.3|26979.27|26941.27|26983.62|26945.62|26979.27|26941.27|10
1620652440000|2021-05-10 13:14:00|26979.79|26941.79|26973.51|26935.51|26980.23|26942.23|26973.51|26935.51|10
1620652450000|2021-05-10 13:14:10|26969.08|26931.08|26960|26922|26969.08|26931.08|26960|26922|10
1620652460000|2021-05-10 13:14:20|26959.77|26921.77|26960.46|26922.46|26960.86|26922.86|26958.93|26920.93|10
1620652470000|2021-05-10 13:14:30|26960.77|26922.77|26963.31|26925.31|26965.3|26927.3|26960.77|26922.77|10
1620652480000|2021-05-10 13:14:40|26962.94|26924.94|26968.06|26930.06|26968.06|26930.06|26962.94|26924.94|10
1620652490000|2021-05-10 13:14:50|26970.01|26932.01|26969.02|26931.02|26972.16|26934.16|26968.56|26930.56|10
1620652500000|2021-05-10 13:15:00|26967.75|26929.75|26958.1|26920.1|26969.12|26931.12|26958.1|26920.1|10
1620652510000|2021-05-10 13:15:10|26956.33|26918.33|26946.64|26908.64|26956.33|26918.33|26946.64|26908.64|10
1620652520000|2021-05-10 13:15:20|26947.39|26909.39|26939.13|26901.13|26947.39|26909.39|26939.13|26901.13|10
1620652530000|2021-05-10 13:15:30|26938.25|26900.25|26933.3|26895.3|26938.25|26900.25|26933.3|26895.3|10
1620652540000|2021-05-10 13:15:40|26932.28|26894.28|26927.02|26889.02|26932.28|26894.28|26927.02|26889.02|10
1620652550000|2021-05-10 13:15:50|26928.02|26890.02|26921.77|26883.77|26928.38|26890.38|26921.77|26883.77|10
1620652560000|2021-05-10 13:16:00|26921.54|26883.54|26925.7|26887.7|26926.1|26888.1|26921.54|26883.54|10
1620652570000|2021-05-10 13:16:10|26926.19|26888.19|26927.85|26889.85|26931.99|26893.99|26926.19|26888.19|10
1620652580000|2021-05-10 13:16:20|26927.47|26889.47|26929.07|26891.07|26929.07|26891.07|26925.72|26887.72|10
1620652590000|2021-05-10 13:16:30|26928.6|26890.6|26920.11|26882.11|26928.6|26890.6|26919.64|26881.64|10
1620652600000|2021-05-10 13:16:40|26920.93|26882.93|26927.49|26889.49|26927.49|26889.49|26919.66|26881.66|10
1620652610000|2021-05-10 13:16:50|26930.1|26892.1|26941.23|26903.23|26942.41|26904.41|26930.1|26892.1|10
1620652620000|2021-05-10 13:17:00|26941.66|26903.66|26946.29|26908.29|26946.29|26908.29|26941.66|26903.66|9
1620652630000|2021-05-10 13:17:10|26946.82|26908.82|26951.6|26913.6|26951.6|26913.6|26946.82|26908.82|10
1620652640000|2021-05-10 13:17:20|26952.91|26914.91|26957.2|26919.2|26957.2|26919.2|26950.86|26912.86|10
1620652650000|2021-05-10 13:17:30|26956.27|26918.27|26964.24|26926.24|26964.24|26926.24|26956.27|26918.27|10
1620652660000|2021-05-10 13:17:40|26963.69|26925.69|26963.17|26925.17|26970.76|26932.76|26963.06|26925.06|10
1620652670000|2021-05-10 13:17:50|26965.99|26927.99|26956.09|26918.09|26966.86|26928.86|26956.09|26918.09|10
1620652680000|2021-05-10 13:18:00|26956.94|26918.94|26952.11|26914.11|26956.94|26918.94|26952.11|26914.11|9
1620652690000|2021-05-10 13:18:10|26951.45|26913.45|26949.72|26911.72|26951.65|26913.65|26949.7|26911.7|10
1620652700000|2021-05-10 13:18:20|26947.15|26909.15|26941.23|26903.23|26947.15|26909.15|26940.01|26902.01|10
1620652710000|2021-05-10 13:18:30|26939.59|26901.59|26939.49|26901.49|26940.07|26902.07|26938.52|26900.52|10
1620652720000|2021-05-10 13:18:40|26937.86|26899.86|26930.29|26892.29|26938.63|26900.63|26929.95|26891.95|10
1620652730000|2021-05-10 13:18:50|26930.26|26892.26|26931.29|26893.29|26931.29|26893.29|26926.59|26888.59|10
1620652740000|2021-05-10 13:19:00|26931.72|26893.72|26924.88|26886.88|26931.72|26893.72|26924.37|26886.37|10
1620652750000|2021-05-10 13:19:10|26924.7|26886.7|26926.29|26888.29|26926.29|26888.29|26923.97|26885.97|10
1620652760000|2021-05-10 13:19:20|26925.99|26887.99|26918.53|26880.53|26925.99|26887.99|26918.53|26880.53|10
1620652770000|2021-05-10 13:19:30|26916.81|26878.81|26911.02|26873.02|26916.81|26878.81|26911.02|26873.02|10
1620652780000|2021-05-10 13:19:40|26908.11|26870.11|26910.28|26872.28|26910.28|26872.28|26907.62|26869.62|10
1620652790000|2021-05-10 13:19:50|26910.18|26872.18|26901.96|26863.96|26910.18|26872.18|26901.96|26863.96|10
1620652800000|2021-05-10 13:20:00|26901.16|26863.16|26900.33|26862.33|26901.16|26863.16|26899.54|26861.54|10
1620652810000|2021-05-10 13:20:10|26900.74|26862.74|26898.42|26860.42|26900.78|26862.78|26898.11|26860.11|10
1620652820000|2021-05-10 13:20:20|26897.11|26859.11|26890.01|26852.01|26897.23|26859.23|26890.01|26852.01|10
1620652830000|2021-05-10 13:20:30|26889.38|26851.38|26886.81|26848.81|26889.38|26851.38|26886.45|26848.45|10
1620652840000|2021-05-10 13:20:40|26886.89|26848.89|26878.15|26840.15|26886.89|26848.89|26878.15|26840.15|10
1620652850000|2021-05-10 13:20:50|26878.09|26840.09|26864.03|26826.03|26878.09|26840.09|26864.03|26826.03|10
1620652860000|2021-05-10 13:21:00|26862.41|26824.41|26858.63|26820.63|26862.41|26824.41|26858.63|26820.63|10
1620652870000|2021-05-10 13:21:10|26857.24|26819.24|26841.32|26803.32|26857.24|26819.24|26841.32|26803.32|10
1620652880000|2021-05-10 13:21:20|26841.1|26803.1|26825.82|26787.82|26841.1|26803.1|26825.72|26787.72|10
1620652890000|2021-05-10 13:21:30|26826.18|26788.18|26824.29|26786.29|26826.18|26788.18|26818.7|26780.7|10
1620652900000|2021-05-10 13:21:40|26822.92|26784.92|26813.19|26775.19|26824.09|26786.09|26813.19|26775.19|10
1620652910000|2021-05-10 13:21:50|26812.15|26774.15|26806.87|26768.87|26812.15|26774.15|26806.87|26768.87|10
1620652920000|2021-05-10 13:22:00|26805.48|26767.48|26803.53|26765.53|26805.75|26767.75|26802.97|26764.97|10
1620652930000|2021-05-10 13:22:10|26805.15|26767.15|26818.29|26780.29|26818.29|26780.29|26805.15|26767.15|10
1620652940000|2021-05-10 13:22:20|26819.73|26781.73|26814.12|26776.12|26819.73|26781.73|26814.12|26776.12|10
1620652950000|2021-05-10 13:22:30|26812.2|26774.2|26797.19|26759.19|26812.8|26774.8|26797.19|26759.19|10
1620652960000|2021-05-10 13:22:40|26795.65|26757.65|26794.33|26756.33|26796.57|26758.57|26793.56|26755.56|10
1620652970000|2021-05-10 13:22:50|26793.6|26755.6|26796.28|26758.28|26796.28|26758.28|26792.54|26754.54|10
1620652980000|2021-05-10 13:23:00|26795.73|26757.73|26790.35|26752.35|26797.8|26759.8|26790.35|26752.35|10
1620652990000|2021-05-10 13:23:10|26784.93|26746.93|26781.77|26743.77|26784.93|26746.93|26779.12|26741.12|10
1620653000000|2021-05-10 13:23:20|26780.12|26742.12|26780.64|26742.64|26782.89|26744.89|26778.67|26740.67|10
1620653010000|2021-05-10 13:23:30|26780.08|26742.08|26774.79|26736.79|26780.08|26742.08|26774.79|26736.79|10
1620653020000|2021-05-10 13:23:40|26774.83|26736.83|26758.63|26720.63|26774.83|26736.83|26758.63|26720.63|10
1620653030000|2021-05-10 13:23:50|26758.75|26720.75|26745.63|26707.63|26759.68|26721.68|26745.63|26707.63|10
1620653040000|2021-05-10 13:24:00|26747.17|26709.17|26744.77|26706.77|26748.58|26710.58|26744.04|26706.04|10
1620653050000|2021-05-10 13:24:10|26745.64|26707.64|26753.75|26715.75|26753.75|26715.75|26744.55|26706.55|10
1620653060000|2021-05-10 13:24:20|26754.57|26716.57|26761.19|26723.19|26761.95|26723.95|26754.57|26716.57|10
1620653070000|2021-05-10 13:24:30|26761.78|26723.78|26763.02|26725.02|26764.84|26726.84|26761.78|26723.78|10
1620653080000|2021-05-10 13:24:40|26762.95|26724.95|26763.49|26725.49|26766.4|26728.4|26762.95|26724.95|10
1620653090000|2021-05-10 13:24:50|26764.27|26726.27|26770.54|26732.54|26770.54|26732.54|26763.22|26725.22|10
1620653100000|2021-05-10 13:25:00|26771.88|26733.88|26773.93|26735.93|26774.32|26736.32|26771.29|26733.29|10
1620653110000|2021-05-10 13:25:10|26774.8|26736.8|26778.72|26740.72|26778.72|26740.72|26773.53|26735.53|10
1620653120000|2021-05-10 13:25:20|26778.31|26740.31|26785.16|26747.16|26785.16|26747.16|26778.31|26740.31|10
1620653130000|2021-05-10 13:25:30|26785.9|26747.9|26810.97|26772.97|26810.97|26772.97|26785.9|26747.9|10
1620653140000|2021-05-10 13:25:40|26813.17|26775.17|26815.01|26777.01|26816.98|26778.98|26813.17|26775.17|10
1620653150000|2021-05-10 13:25:50|26813.23|26775.23|26805.74|26767.74|26813.23|26775.23|26804.89|26766.89|10
1620653160000|2021-05-10 13:26:00|26806.14|26768.14|26806|26768|26808.65|26770.65|26806|26768|9
1620653170000|2021-05-10 13:26:10|26805.89|26767.89|26807.53|26769.53|26807.71|26769.71|26804.88|26766.88|10
1620653180000|2021-05-10 13:26:20|26807.03|26769.03|26811.29|26773.29|26811.29|26773.29|26805.32|26767.32|10
1620653190000|2021-05-10 13:26:30|26812.19|26774.19|26812.05|26774.05|26812.19|26774.19|26810.32|26772.32|10
1620653200000|2021-05-10 13:26:40|26812.29|26774.29|26806.58|26768.58|26812.8|26774.8|26806.58|26768.58|10
1620653210000|2021-05-10 13:26:50|26804.33|26766.33|26799.74|26761.74|26807.33|26769.33|26798.93|26760.93|10
1620653220000|2021-05-10 13:27:00|26798.23|26760.23|26786.77|26748.77|26798.23|26760.23|26786.77|26748.77|10
1620653230000|2021-05-10 13:27:10|26785.68|26747.68|26785.58|26747.58|26785.68|26747.68|26780.84|26742.84|10
1620653240000|2021-05-10 13:27:20|26784.29|26746.29|26787.05|26749.05|26790.02|26752.02|26784.29|26746.29|10
1620653250000|2021-05-10 13:27:30|26788.29|26750.29|26767.6|26729.6|26788.29|26750.29|26767.6|26729.6|10
1620653260000|2021-05-10 13:27:40|26765.46|26727.46|26753.81|26715.81|26765.56|26727.56|26753.81|26715.81|10
1620653270000|2021-05-10 13:27:50|26751.93|26713.93|26740.3|26702.3|26752.39|26714.39|26740.3|26702.3|10
1620653280000|2021-05-10 13:28:00|26737.79|26699.79|26733.26|26695.26|26739.12|26701.12|26733.26|26695.26|10
1620653290000|2021-05-10 13:28:10|26731.26|26693.26|26720.81|26682.81|26731.39|26693.39|26720.81|26682.81|10
1620653300000|2021-05-10 13:28:20|26722.56|26684.56|26710.79|26672.79|26722.59|26684.59|26710.79|26672.79|10
1620653310000|2021-05-10 13:28:30|26710.26|26672.26|26715.35|26677.35|26716.97|26678.97|26710.26|26672.26|10
1620653320000|2021-05-10 13:28:40|26713.35|26675.35|26702.86|26664.86|26714.55|26676.55|26702.86|26664.86|10
1620653330000|2021-05-10 13:28:50|26702.39|26664.39|26692.02|26654.02|26703.33|26665.33|26692.02|26654.02|10
1620653340000|2021-05-10 13:29:00|26692.41|26654.41|26691.15|26653.15|26694.42|26656.42|26689.87|26651.87|10
1620653350000|2021-05-10 13:29:10|26692.96|26654.96|26702.24|26664.24|26702.24|26664.24|26692.96|26654.96|10
1620653360000|2021-05-10 13:29:20|26704.34|26666.34|26709|26671|26709|26671|26704.34|26666.34|10
1620653370000|2021-05-10 13:29:30|26710.41|26672.41|26717.19|26679.19|26717.19|26679.19|26710.41|26672.41|10
1620653380000|2021-05-10 13:29:40|26715.98|26677.98|26709.4|26671.4|26716.4|26678.4|26709.4|26671.4|10
1620653390000|2021-05-10 13:29:50|26710.15|26672.15|26708.96|26670.96|26711.66|26673.66|26708.96|26670.96|10
1620653400000|2021-05-10 13:30:00|26709.39|26671.39|26714.23|26676.23|26715.2|26677.2|26709.03|26671.03|10
1620653410000|2021-05-10 13:30:10|26714.46|26676.46|26702.26|26664.26|26714.46|26676.46|26702.26|26664.26|10
1620653420000|2021-05-10 13:30:20|26700.91|26662.91|26697.6|26659.6|26700.91|26662.91|26697.09|26659.09|9
1620653430000|2021-05-10 13:30:30|26697.65|26659.65|26696.59|26658.59|26700.61|26662.61|26696.59|26658.59|10
1620653440000|2021-05-10 13:30:40|26695.75|26657.75|26695.45|26657.45|26696.37|26658.37|26694.94|26656.94|10
1620653450000|2021-05-10 13:30:50|26695.12|26657.12|26692.13|26654.13|26696.91|26658.91|26692.13|26654.13|10
1620653460000|2021-05-10 13:31:00|26690.8|26652.8|26685.13|26647.13|26690.8|26652.8|26684.61|26646.61|10
1620653470000|2021-05-10 13:31:10|26686.1|26648.1|26684.48|26646.48|26686.1|26648.1|26682.76|26644.76|10
1620653480000|2021-05-10 13:31:20|26685.88|26647.88|26688.57|26650.57|26688.57|26650.57|26685.29|26647.29|9
1620653490000|2021-05-10 13:31:30|26687.63|26649.63|26692.63|26654.63|26692.63|26654.63|26687.63|26649.63|10
1620653500000|2021-05-10 13:31:40|26693.29|26655.29|26703.8|26665.8|26704.42|26666.42|26693.29|26655.29|10
1620653510000|2021-05-10 13:31:50|26704|26666|26716.59|26678.59|26716.59|26678.59|26704|26666|10
1620653520000|2021-05-10 13:32:00|26717.28|26679.28|26739.05|26701.05|26739.05|26701.05|26717.03|26679.03|10
1620653530000|2021-05-10 13:32:10|26735.52|26697.52|26738.49|26700.49|26738.49|26700.49|26734.26|26696.26|10
1620653540000|2021-05-10 13:32:20|26739.47|26701.47|26750.22|26712.22|26750.22|26712.22|26739.47|26701.47|10
1620653550000|2021-05-10 13:32:30|26752.21|26714.21|26760.3|26722.3|26760.3|26722.3|26752.21|26714.21|10
1620653560000|2021-05-10 13:32:40|26762.53|26724.53|26771.28|26733.28|26771.28|26733.28|26762.53|26724.53|10
1620653570000|2021-05-10 13:32:50|26771.2|26733.2|26779.63|26741.63|26779.63|26741.63|26771.15|26733.15|10
1620653580000|2021-05-10 13:33:00|26780.24|26742.24|26780.81|26742.81|26782.64|26744.64|26780|26742|10
1620653590000|2021-05-10 13:33:10|26779.54|26741.54|26780.85|26742.85|26780.85|26742.85|26774.44|26736.44|10
1620653600000|2021-05-10 13:33:20|26781.38|26743.38|26786.98|26748.98|26786.98|26748.98|26780.55|26742.55|10
1620653610000|2021-05-10 13:33:30|26787.57|26749.57|26790.67|26752.67|26790.67|26752.67|26787.57|26749.57|10
1620653620000|2021-05-10 13:33:40|26793.31|26755.31|26796.67|26758.67|26796.67|26758.67|26793.31|26755.31|10
1620653630000|2021-05-10 13:33:50|26797.89|26759.89|26797.4|26759.4|26800.49|26762.49|26797.4|26759.4|10
1620653640000|2021-05-10 13:34:00|26798.09|26760.09|26792.1|26754.1|26799.52|26761.52|26792.1|26754.1|10
1620653650000|2021-05-10 13:34:10|26789.39|26751.39|26789.65|26751.65|26789.65|26751.65|26787.09|26749.09|10
1620653660000|2021-05-10 13:34:20|26791.08|26753.08|26796.79|26758.79|26797.25|26759.25|26789.75|26751.75|9
1620653670000|2021-05-10 13:34:30|26797.36|26759.36|26797.34|26759.34|26798.16|26760.16|26796.82|26758.82|10
1620653680000|2021-05-10 13:34:40|26796.5|26758.5|26798.57|26760.57|26799.33|26761.33|26795.66|26757.66|9
1620653690000|2021-05-10 13:34:50|26799.34|26761.34|26801.3|26763.3|26802.2|26764.2|26799.34|26761.34|10
1620653700000|2021-05-10 13:35:00|26799.51|26761.51|26799.24|26761.24|26800.63|26762.63|26797.56|26759.56|10
1620653710000|2021-05-10 13:35:10|26800.9|26762.9|26813.68|26775.68|26813.68|26775.68|26800.9|26762.9|10
1620653720000|2021-05-10 13:35:20|26815.52|26777.52|26819.07|26781.07|26819.07|26781.07|26815.52|26777.52|10
1620653730000|2021-05-10 13:35:30|26819.78|26781.78|26830.27|26792.27|26830.27|26792.27|26819.78|26781.78|10
1620653740000|2021-05-10 13:35:40|26830.78|26792.78|26829.47|26791.47|26831.57|26793.57|26829.01|26791.01|10
1620653750000|2021-05-10 13:35:50|26831.21|26793.21|26836.46|26798.46|26836.46|26798.46|26831.18|26793.18|10
1620653760000|2021-05-10 13:36:00|26836.9|26798.9|26837.78|26799.78|26838.43|26800.43|26836.52|26798.52|10
1620653770000|2021-05-10 13:36:10|26837.47|26799.47|26838.68|26800.68|26838.68|26800.68|26835.24|26797.24|9
1620653780000|2021-05-10 13:36:20|26840.88|26802.88|26840.19|26802.19|26841.08|26803.08|26838.55|26800.55|10
1620653790000|2021-05-10 13:36:30|26839.39|26801.39|26839.78|26801.78|26843.89|26805.89|26838.24|26800.24|10
1620653800000|2021-05-10 13:36:40|26840.4|26802.4|26834.64|26796.64|26840.4|26802.4|26834.64|26796.64|10
1620653810000|2021-05-10 13:36:50|26834.2|26796.2|26823.4|26785.4|26834.2|26796.2|26822.15|26784.15|10
1620653820000|2021-05-10 13:37:00|26823.52|26785.52|26810.62|26772.62|26823.56|26785.56|26810.62|26772.62|10
1620653830000|2021-05-10 13:37:10|26810.16|26772.16|26809.31|26771.31|26810.16|26772.16|26805.62|26767.62|10
1620653840000|2021-05-10 13:37:20|26809.95|26771.95|26811.59|26773.59|26814.61|26776.61|26809.95|26771.95|10
1620653850000|2021-05-10 13:37:30|26811.9|26773.9|26811.3|26773.3|26815.21|26777.21|26811.06|26773.06|10
1620653860000|2021-05-10 13:37:40|26810.6|26772.6|26810.81|26772.81|26810.85|26772.85|26808.46|26770.46|9
1620653870000|2021-05-10 13:37:50|26813.12|26775.12|26818.86|26780.86|26818.86|26780.86|26813.12|26775.12|10
1620653880000|2021-05-10 13:38:00|26819.05|26781.05|26820.24|26782.24|26821.23|26783.23|26817.68|26779.68|10
1620653890000|2021-05-10 13:38:10|26820.52|26782.52|26824|26786|26826.46|26788.46|26820.52|26782.52|10
1620653900000|2021-05-10 13:38:20|26824.77|26786.77|26827.29|26789.29|26827.29|26789.29|26823.58|26785.58|10
1620653910000|2021-05-10 13:38:30|26826.65|26788.65|26827.78|26789.78|26829.42|26791.42|26826.65|26788.65|10
1620653920000|2021-05-10 13:38:40|26827.45|26789.45|26829.73|26791.73|26830.78|26792.78|26827.45|26789.45|9
1620653930000|2021-05-10 13:38:50|26828.68|26790.68|26826.05|26788.05|26828.78|26790.78|26825.15|26787.15|10
1620653940000|2021-05-10 13:39:00|26826.03|26788.03|26819.73|26781.73|26826.03|26788.03|26819.12|26781.12|10
1620653950000|2021-05-10 13:39:10|26817.83|26779.83|26823.89|26785.89|26823.94|26785.94|26817.83|26779.83|10
1620653960000|2021-05-10 13:39:20|26824.31|26786.31|26832.84|26794.84|26833.63|26795.63|26824.31|26786.31|10
1620653970000|2021-05-10 13:39:30|26833.33|26795.33|26839.67|26801.67|26839.67|26801.67|26833.18|26795.18|10
1620653980000|2021-05-10 13:39:40|26839.92|26801.92|26844.2|26806.2|26844.35|26806.35|26839.92|26801.92|10
1620653990000|2021-05-10 13:39:50|26843.69|26805.69|26846.62|26808.62|26847.52|26809.52|26843.69|26805.69|10
1620654000000|2021-05-10 13:40:00|26845.98|26807.98|26840.06|26802.06|26845.98|26807.98|26840.06|26802.06|10
1620654010000|2021-05-10 13:40:10|26840.97|26802.97|26837.71|26799.71|26841.04|26803.04|26837.04|26799.04|10
1620654020000|2021-05-10 13:40:20|26838.34|26800.34|26835.72|26797.72|26838.34|26800.34|26835.37|26797.37|9
1620654030000|2021-05-10 13:40:30|26832.21|26794.21|26822.54|26784.54|26832.21|26794.21|26822.54|26784.54|10
1620654040000|2021-05-10 13:40:40|26822.53|26784.53|26819.03|26781.03|26822.53|26784.53|26818.8|26780.8|10
1620654050000|2021-05-10 13:40:50|26818.49|26780.49|26819.49|26781.49|26819.49|26781.49|26816.41|26778.41|10
1620654060000|2021-05-10 13:41:00|26819.84|26781.84|26824.06|26786.06|26824.06|26786.06|26819.84|26781.84|10
1620654070000|2021-05-10 13:41:10|26824.89|26786.89|26822.72|26784.72|26824.89|26786.89|26822.29|26784.29|10
1620654080000|2021-05-10 13:41:20|26822.44|26784.44|26814.01|26776.01|26822.93|26784.93|26814.01|26776.01|9
1620654090000|2021-05-10 13:41:30|26815.89|26777.89|26817.02|26779.02|26817.5|26779.5|26815.89|26777.89|10
1620654100000|2021-05-10 13:41:40|26816.89|26778.89|26823.7|26785.7|26823.7|26785.7|26816.49|26778.49|10
1620654110000|2021-05-10 13:41:50|26824.5|26786.5|26834.98|26796.98|26834.98|26796.98|26824.5|26786.5|10
1620654120000|2021-05-10 13:42:00|26841.12|26803.12|26841.86|26803.86|26844.16|26806.16|26841.12|26803.12|10
1620654130000|2021-05-10 13:42:10|26844.04|26806.04|26846.44|26808.44|26847.2|26809.2|26843.91|26805.91|10
1620654140000|2021-05-10 13:42:20|26843.69|26805.69|26842.08|26804.08|26843.69|26805.69|26840.86|26802.86|10
1620654150000|2021-05-10 13:42:30|26843.91|26805.91|26855.27|26817.27|26855.27|26817.27|26843.91|26805.91|10
1620654160000|2021-05-10 13:42:40|26855.66|26817.66|26866.62|26828.62|26867.2|26829.2|26855.66|26817.66|10
1620654170000|2021-05-10 13:42:50|26867.07|26829.07|26868.18|26830.18|26870.83|26832.83|26867.07|26829.07|10
1620654180000|2021-05-10 13:43:00|26866.34|26828.34|26869.71|26831.71|26870.85|26832.85|26866.34|26828.34|10
1620654190000|2021-05-10 13:43:10|26870.28|26832.28|26871.62|26833.62|26871.62|26833.62|26868.55|26830.55|10
1620654200000|2021-05-10 13:43:20|26870.57|26832.57|26876.08|26838.08|26876.08|26838.08|26868.37|26830.37|10
1620654210000|2021-05-10 13:43:30|26876.84|26838.84|26881.75|26843.75|26881.75|26843.75|26876.84|26838.84|10
1620654220000|2021-05-10 13:43:40|26882.89|26844.89|26883.12|26845.12|26883.98|26845.98|26879.68|26841.68|10
1620654230000|2021-05-10 13:43:50|26882.29|26844.29|26878.61|26840.61|26882.99|26844.99|26878.61|26840.61|10
1620654240000|2021-05-10 13:44:00|26877.68|26839.68|26877.46|26839.46|26877.68|26839.68|26875.23|26837.23|10
1620654250000|2021-05-10 13:44:10|26879.34|26841.34|26884.63|26846.63|26884.63|26846.63|26879.12|26841.12|10
1620654260000|2021-05-10 13:44:20|26887.06|26849.06|26885.42|26847.42|26889.25|26851.25|26884.84|26846.84|10
1620654270000|2021-05-10 13:44:30|26885.71|26847.71|26884.19|26846.19|26885.71|26847.71|26882.21|26844.21|10
1620654280000|2021-05-10 13:44:40|26885.06|26847.06|26893.59|26855.59|26893.59|26855.59|26885.06|26847.06|10
1620654290000|2021-05-10 13:44:50|26897.3|26859.3|26899.74|26861.74|26900.39|26862.39|26896.51|26858.51|10
1620654300000|2021-05-10 13:45:00|26899.12|26861.12|26907.91|26869.91|26910.47|26872.47|26899.12|26861.12|10
1620654310000|2021-05-10 13:45:10|26908.18|26870.18|26905.52|26867.52|26908.18|26870.18|26904.25|26866.25|10
1620654320000|2021-05-10 13:45:20|26906.74|26868.74|26895.65|26857.65|26907.75|26869.75|26895.15|26857.15|10
1620654330000|2021-05-10 13:45:30|26892.03|26854.03|26880.72|26842.72|26893.2|26855.2|26880.15|26842.15|10
1620654340000|2021-05-10 13:45:40|26880.05|26842.05|26876.55|26838.55|26881.8|26843.8|26876.55|26838.55|10
1620654350000|2021-05-10 13:45:50|26874.24|26836.24|26862.72|26824.72|26874.24|26836.24|26861.96|26823.96|10
1620654360000|2021-05-10 13:46:00|26859.49|26821.49|26862.81|26824.81|26864.4|26826.4|26858.41|26820.41|10
1620654370000|2021-05-10 13:46:10|26862.86|26824.86|26869.2|26831.2|26869.73|26831.73|26862.86|26824.86|10
1620654380000|2021-05-10 13:46:20|26865.67|26827.67|26857.63|26819.63|26865.67|26827.67|26857.63|26819.63|10
1620654390000|2021-05-10 13:46:30|26855.03|26817.03|26843.32|26805.32|26855.03|26817.03|26843.32|26805.32|10
1620654400000|2021-05-10 13:46:40|26840.61|26802.61|26831.42|26793.42|26840.61|26802.61|26831.42|26793.42|10
1620654410000|2021-05-10 13:46:50|26829.25|26791.25|26828.86|26790.86|26830.36|26792.36|26825.14|26787.14|10
1620654420000|2021-05-10 13:47:00|26829.16|26791.16|26827.35|26789.35|26830.51|26792.51|26826.13|26788.13|10
1620654430000|2021-05-10 13:47:10|26826.52|26788.52|26822.21|26784.21|26826.52|26788.52|26821.45|26783.45|10
1620654440000|2021-05-10 13:47:20|26819.69|26781.69|26809.78|26771.78|26819.69|26781.69|26809.78|26771.78|10
1620654450000|2021-05-10 13:47:30|26807.48|26769.48|26801.81|26763.81|26807.48|26769.48|26801.35|26763.35|10
1620654460000|2021-05-10 13:47:40|26802.01|26764.01|26798.82|26760.82|26802.01|26764.01|26798.82|26760.82|10
1620654470000|2021-05-10 13:47:50|26799.88|26761.88|26797.55|26759.55|26799.88|26761.88|26796.6|26758.6|10
1620654480000|2021-05-10 13:48:00|26797.11|26759.11|26794.45|26756.45|26797.32|26759.32|26794.45|26756.45|10
1620654490000|2021-05-10 13:48:10|26793.63|26755.63|26786.72|26748.72|26793.63|26755.63|26786.72|26748.72|10
1620654500000|2021-05-10 13:48:20|26783.13|26745.13|26767.72|26729.72|26783.13|26745.13|26767.16|26729.16|10
1620654510000|2021-05-10 13:48:30|26767.93|26729.93|26769.42|26731.42|26770.02|26732.02|26767.93|26729.93|10
1620654520000|2021-05-10 13:48:40|26768.97|26730.97|26769.49|26731.49|26773.99|26735.99|26768.97|26730.97|10
1620654530000|2021-05-10 13:48:50|26768.97|26730.97|26776.11|26738.11|26776.11|26738.11|26768.74|26730.74|10
1620654540000|2021-05-10 13:49:00|26775.5|26737.5|26782.51|26744.51|26782.51|26744.51|26775.5|26737.5|10
1620654550000|2021-05-10 13:49:10|26782.56|26744.56|26791.13|26753.13|26791.13|26753.13|26782.56|26744.56|10
1620654560000|2021-05-10 13:49:20|26792.53|26754.53|26809.16|26771.16|26809.16|26771.16|26792.53|26754.53|10
1620654570000|2021-05-10 13:49:30|26810.1|26772.1|26814.3|26776.3|26814.47|26776.47|26810.1|26772.1|10
1620654580000|2021-05-10 13:49:40|26813.4|26775.4|26807.7|26769.7|26814.53|26776.53|26807.7|26769.7|10
1620654590000|2021-05-10 13:49:50|26808.2|26770.2|26797.28|26759.28|26808.2|26770.2|26797.28|26759.28|10
1620654600000|2021-05-10 13:50:00|26798.55|26760.55|26807.35|26769.35|26807.36|26769.36|26798.24|26760.24|10
1620654610000|2021-05-10 13:50:10|26808.37|26770.37|26819.21|26781.21|26819.21|26781.21|26808.37|26770.37|10
1620654620000|2021-05-10 13:50:20|26820.42|26782.42|26822.34|26784.34|26822.34|26784.34|26820.42|26782.42|10
1620654630000|2021-05-10 13:50:30|26824.76|26786.76|26818.88|26780.88|26824.76|26786.76|26817.93|26779.93|10
1620654640000|2021-05-10 13:50:40|26818.29|26780.29|26802.55|26764.55|26818.29|26780.29|26802.55|26764.55|10
1620654650000|2021-05-10 13:50:50|26799.63|26761.63|26786.34|26748.34|26799.63|26761.63|26786.11|26748.11|10
1620654660000|2021-05-10 13:51:00|26782.33|26744.33|26771.17|26733.17|26782.33|26744.33|26771.17|26733.17|10
1620654670000|2021-05-10 13:51:10|26771.61|26733.61|26768.86|26730.86|26774.16|26736.16|26768.86|26730.86|10
1620654680000|2021-05-10 13:51:20|26767.6|26729.6|26752.33|26714.33|26767.6|26729.6|26751.33|26713.33|10
1620654690000|2021-05-10 13:51:30|26755.92|26717.92|26753.56|26715.56|26756.44|26718.44|26753.56|26715.56|10
1620654700000|2021-05-10 13:51:40|26754.73|26716.73|26757.28|26719.28|26757.28|26719.28|26753.99|26715.99|10
1620654710000|2021-05-10 13:51:50|26757.69|26719.69|26755.87|26717.87|26758.25|26720.25|26753.61|26715.61|10
1620654720000|2021-05-10 13:52:00|26754.26|26716.26|26748.83|26710.83|26754.27|26716.27|26748.82|26710.82|10
1620654730000|2021-05-10 13:52:10|26748.01|26710.01|26741.06|26703.06|26748.01|26710.01|26740.26|26702.26|10
1620654740000|2021-05-10 13:52:20|26741.7|26703.7|26743.25|26705.25|26743.25|26705.25|26739.46|26701.46|10
1620654750000|2021-05-10 13:52:30|26743.92|26705.92|26767.41|26729.41|26767.41|26729.41|26743.92|26705.92|10
1620654760000|2021-05-10 13:52:40|26769.98|26731.98|26781.31|26743.31|26781.31|26743.31|26769.98|26731.98|10
1620654770000|2021-05-10 13:52:50|26782.99|26744.99|26784.34|26746.34|26784.9|26746.9|26782.99|26744.99|10
1620654780000|2021-05-10 13:53:00|26783.15|26745.15|26770.56|26732.56|26783.51|26745.51|26770.56|26732.56|10
1620654790000|2021-05-10 13:53:10|26769.31|26731.31|26772.85|26734.85|26772.85|26734.85|26767.23|26729.23|10
1620654800000|2021-05-10 13:53:20|26772.45|26734.45|26767.63|26729.63|26773.77|26735.77|26767.63|26729.63|10
1620654810000|2021-05-10 13:53:30|26768.79|26730.79|26761.89|26723.89|26768.79|26730.79|26761.89|26723.89|10
1620654820000|2021-05-10 13:53:40|26760.34|26722.34|26739.53|26701.53|26760.34|26722.34|26739.53|26701.53|10
1620654830000|2021-05-10 13:53:50|26736.99|26698.99|26734.69|26696.69|26737.76|26699.76|26734.35|26696.35|10
1620654840000|2021-05-10 13:54:00|26735.79|26697.79|26726.29|26688.29|26735.79|26697.79|26726.29|26688.29|10
1620654850000|2021-05-10 13:54:10|26726.12|26688.12|26716.92|26678.92|26726.12|26688.12|26716.92|26678.92|10
1620654860000|2021-05-10 13:54:20|26717.05|26679.05|26715.54|26677.54|26718.4|26680.4|26715.54|26677.54|10
1620654870000|2021-05-10 13:54:30|26715.06|26677.06|26705.53|26667.53|26715.06|26677.06|26705.5|26667.5|10
1620654880000|2021-05-10 13:54:40|26704.16|26666.16|26707.28|26669.28|26707.28|26669.28|26702.05|26664.05|9
1620654890000|2021-05-10 13:54:50|26707.05|26669.05|26716.72|26678.72|26716.72|26678.72|26707.05|26669.05|10
1620654900000|2021-05-10 13:55:00|26717.67|26679.67|26717.82|26679.82|26719.1|26681.1|26716.52|26678.52|10
1620654910000|2021-05-10 13:55:10|26717.52|26679.52|26717.8|26679.8|26721.69|26683.69|26717.52|26679.52|10
1620654920000|2021-05-10 13:55:20|26717.63|26679.63|26713.46|26675.46|26717.63|26679.63|26713.46|26675.46|10
1620654930000|2021-05-10 13:55:30|26712.45|26674.45|26709.55|26671.55|26712.45|26674.45|26706.55|26668.55|10
1620654940000|2021-05-10 13:55:40|26709.79|26671.79|26700.46|26662.46|26709.79|26671.79|26700.46|26662.46|10
1620654950000|2021-05-10 13:55:50|26698.63|26660.63|26695.55|26657.55|26698.63|26660.63|26695.55|26657.55|10
1620654960000|2021-05-10 13:56:00|26694.6|26656.6|26685.76|26647.76|26694.6|26656.6|26685.76|26647.76|10
1620654970000|2021-05-10 13:56:10|26685.3|26647.3|26684.96|26646.96|26687.88|26649.88|26684.84|26646.84|10
1620654980000|2021-05-10 13:56:20|26684.9|26646.9|26694.2|26656.2|26695.09|26657.09|26684.9|26646.9|10
1620654990000|2021-05-10 13:56:30|26694.36|26656.36|26688.27|26650.27|26694.36|26656.36|26687.67|26649.67|10
1620655000000|2021-05-10 13:56:40|26688.62|26650.62|26697.45|26659.45|26697.82|26659.82|26688.62|26650.62|10
1620655010000|2021-05-10 13:56:50|26697.65|26659.65|26701.83|26663.83|26701.83|26663.83|26697.11|26659.11|10
1620655020000|2021-05-10 13:57:00|26703.79|26665.79|26713.28|26675.28|26713.28|26675.28|26703.79|26665.79|10
1620655030000|2021-05-10 13:57:10|26713.26|26675.26|26725.14|26687.14|26725.14|26687.14|26713.26|26675.26|10
1620655040000|2021-05-10 13:57:20|26725.49|26687.49|26738.44|26700.44|26738.92|26700.92|26725.49|26687.49|10
1620655050000|2021-05-10 13:57:30|26739.07|26701.07|26745.58|26707.58|26749.57|26711.57|26739.07|26701.07|10
1620655060000|2021-05-10 13:57:40|26741.75|26703.75|26740.21|26702.21|26741.75|26703.75|26737.79|26699.79|10
1620655070000|2021-05-10 13:57:50|26742.09|26704.09|26748.68|26710.68|26752.69|26714.69|26742.09|26704.09|10
1620655080000|2021-05-10 13:58:00|26751.4|26713.4|26758.53|26720.53|26758.53|26720.53|26751.4|26713.4|10
1620655090000|2021-05-10 13:58:10|26759.71|26721.71|26764.49|26726.49|26764.49|26726.49|26759.71|26721.71|10
1620655100000|2021-05-10 13:58:20|26764.01|26726.01|26768.28|26730.28|26768.6|26730.6|26763.7|26725.7|10
1620655110000|2021-05-10 13:58:30|26768.57|26730.57|26768.59|26730.59|26770.85|26732.85|26768.42|26730.42|10
1620655120000|2021-05-10 13:58:40|26768.36|26730.36|26763.99|26725.99|26768.36|26730.36|26762.47|26724.47|10
1620655130000|2021-05-10 13:58:50|26764.34|26726.34|26768.14|26730.14|26768.14|26730.14|26764.34|26726.34|10
1620655140000|2021-05-10 13:59:00|26766.79|26728.79|26765.34|26727.34|26768.76|26730.76|26765.34|26727.34|10
1620655150000|2021-05-10 13:59:10|26765.59|26727.59|26766.72|26728.72|26767.55|26729.55|26765.59|26727.59|10
1620655160000|2021-05-10 13:59:20|26766.44|26728.44|26768.02|26730.02|26768.25|26730.25|26765.96|26727.96|10
1620655170000|2021-05-10 13:59:30|26767.71|26729.71|26768.7|26730.7|26769.24|26731.24|26767.09|26729.09|10
1620655180000|2021-05-10 13:59:40|26767.99|26729.99|26770.82|26732.82|26770.82|26732.82|26767.99|26729.99|10
1620655190000|2021-05-10 13:59:50|26771.09|26733.09|26768.61|26730.61|26771.14|26733.14|26766.89|26728.89|10
1620655200000|2021-05-10 14:00:00|26767.33|26729.33|26756.37|26718.37|26767.33|26729.33|26756.37|26718.37|10
1620655210000|2021-05-10 14:00:10|26755.75|26717.75|26738.32|26700.32|26755.75|26717.75|26738.32|26700.32|10
1620655220000|2021-05-10 14:00:20|26736.72|26698.72|26719.68|26681.68|26736.72|26698.72|26719.68|26681.68|10
1620655230000|2021-05-10 14:00:30|26718.3|26680.3|26705.58|26667.58|26718.3|26680.3|26705.58|26667.58|10
1620655240000|2021-05-10 14:00:40|26705.04|26667.04|26702.82|26664.82|26705.12|26667.12|26701.24|26663.24|10
1620655250000|2021-05-10 14:00:50|26702.44|26664.44|26688.37|26650.37|26702.44|26664.44|26688.37|26650.37|10
1620655260000|2021-05-10 14:01:00|26688.36|26650.36|26681.36|26643.36|26688.36|26650.36|26680.84|26642.84|10
1620655270000|2021-05-10 14:01:10|26681.87|26643.87|26671.27|26633.27|26683.3|26645.3|26671.27|26633.27|10
1620655280000|2021-05-10 14:01:20|26671.99|26633.99|26666.3|26628.3|26671.99|26633.99|26665.93|26627.93|10
1620655290000|2021-05-10 14:01:30|26665.41|26627.41|26665.26|26627.26|26665.82|26627.82|26663.54|26625.54|10
1620655300000|2021-05-10 14:01:40|26667.99|26629.99|26665.78|26627.78|26669.46|26631.46|26665.78|26627.78|10
1620655310000|2021-05-10 14:01:50|26665.1|26627.1|26653.77|26615.77|26665.1|26627.1|26653.34|26615.34|10
1620655320000|2021-05-10 14:02:00|26654.99|26616.99|26650.71|26612.71|26654.99|26616.99|26650.54|26612.54|10
1620655330000|2021-05-10 14:02:10|26649.68|26611.68|26644.45|26606.45|26649.68|26611.68|26644.45|26606.45|10
1620655340000|2021-05-10 14:02:20|26643.42|26605.42|26641.99|26603.99|26646.19|26608.19|26641.99|26603.99|10
1620655350000|2021-05-10 14:02:30|26641.91|26603.91|26643.29|26605.29|26644.42|26606.42|26640.87|26602.87|10
1620655360000|2021-05-10 14:02:40|26642.55|26604.55|26641.99|26603.99|26642.57|26604.57|26641.51|26603.51|9
1620655370000|2021-05-10 14:02:50|26641.69|26603.69|26639.56|26601.56|26641.69|26603.69|26638.1|26600.1|10
1620655380000|2021-05-10 14:03:00|26640.73|26602.73|26625.7|26587.7|26640.73|26602.73|26625.7|26587.7|10
1620655390000|2021-05-10 14:03:10|26626.62|26588.62|26627.96|26589.96|26628.92|26590.92|26626.46|26588.46|10
1620655400000|2021-05-10 14:03:20|26628.27|26590.27|26621.59|26583.59|26628.27|26590.27|26621.59|26583.59|10
1620655410000|2021-05-10 14:03:30|26618.65|26580.65|26610.08|26572.08|26618.65|26580.65|26609.63|26571.63|10
1620655420000|2021-05-10 14:03:40|26608.51|26570.51|26607.4|26569.4|26609.39|26571.39|26606.12|26568.12|10
1620655430000|2021-05-10 14:03:50|26607.81|26569.81|26601.11|26563.11|26607.81|26569.81|26601.11|26563.11|10
1620655440000|2021-05-10 14:04:00|26599.66|26561.66|26601.4|26563.4|26601.4|26563.4|26599.66|26561.66|10
1620655450000|2021-05-10 14:04:10|26601.75|26563.75|26615.8|26577.8|26615.8|26577.8|26601.75|26563.75|10
1620655460000|2021-05-10 14:04:20|26616.54|26578.54|26630.49|26592.49|26630.49|26592.49|26616.54|26578.54|10
1620655470000|2021-05-10 14:04:30|26627.91|26589.91|26644.01|26606.01|26644.01|26606.01|26627.17|26589.17|10
1620655480000|2021-05-10 14:04:40|26646.57|26608.57|26656.85|26618.85|26659.47|26621.47|26646.57|26608.57|10
1620655490000|2021-05-10 14:04:50|26655.18|26617.18|26642.89|26604.89|26655.18|26617.18|26642.89|26604.89|10
1620655500000|2021-05-10 14:05:00|26642.35|26604.35|26620.88|26582.88|26642.53|26604.53|26620.88|26582.88|10
1620655510000|2021-05-10 14:05:10|26619.83|26581.83|26609.18|26571.18|26620.05|26582.05|26609.18|26571.18|10
1620655520000|2021-05-10 14:05:20|26608.03|26570.03|26601.22|26563.22|26608.03|26570.03|26601.22|26563.22|10
1620655530000|2021-05-10 14:05:30|26599.58|26561.58|26587.86|26549.86|26599.58|26561.58|26587.86|26549.86|10
1620655540000|2021-05-10 14:05:40|26587.07|26549.07|26574.5|26536.5|26587.07|26549.07|26571.67|26533.67|10
1620655550000|2021-05-10 14:05:50|26573.84|26535.84|26564.97|26526.97|26576.09|26538.09|26564.97|26526.97|10
1620655560000|2021-05-10 14:06:00|26564.76|26526.76|26560.06|26522.06|26564.76|26526.76|26560.06|26522.06|10
1620655570000|2021-05-10 14:06:10|26559.17|26521.17|26563.37|26525.37|26563.37|26525.37|26558.64|26520.64|10
1620655580000|2021-05-10 14:06:20|26562.63|26524.63|26567.16|26529.16|26568.72|26530.72|26561.34|26523.34|10
1620655590000|2021-05-10 14:06:30|26567.02|26529.02|26543.49|26505.49|26567.02|26529.02|26543.31|26505.31|10
1620655600000|2021-05-10 14:06:40|26543.72|26505.72|26530.02|26492.02|26543.72|26505.72|26530.02|26492.02|10
1620655610000|2021-05-10 14:06:50|26528.57|26490.57|26521.06|26483.06|26528.57|26490.57|26521.06|26483.06|10
1620655620000|2021-05-10 14:07:00|26520.26|26482.26|26515.01|26477.01|26520.26|26482.26|26513.76|26475.76|10
1620655630000|2021-05-10 14:07:10|26515.4|26477.4|26514.12|26476.12|26515.4|26477.4|26512.19|26474.19|10
1620655640000|2021-05-10 14:07:20|26512.61|26474.61|26509.13|26471.13|26512.61|26474.61|26507.03|26469.03|10
1620655650000|2021-05-10 14:07:30|26508.71|26470.71|26504.14|26466.14|26508.71|26470.71|26503.87|26465.87|10
1620655660000|2021-05-10 14:07:40|26502.43|26464.43|26505.6|26467.6|26505.6|26467.6|26500.77|26462.77|10
1620655670000|2021-05-10 14:07:50|26504.93|26466.93|26489.41|26451.41|26504.93|26466.93|26489.41|26451.41|10
1620655680000|2021-05-10 14:08:00|26490.33|26452.33|26487.53|26449.53|26490.33|26452.33|26482.78|26444.78|10
1620655690000|2021-05-10 14:08:10|26486.58|26448.58|26516.99|26478.99|26516.99|26478.99|26486.58|26448.58|10
1620655700000|2021-05-10 14:08:20|26518.95|26480.95|26546.98|26508.98|26547.08|26509.08|26518.95|26480.95|10
1620655710000|2021-05-10 14:08:30|26545.94|26507.94|26541.39|26503.39|26545.94|26507.94|26540.2|26502.2|10
1620655720000|2021-05-10 14:08:40|26543.17|26505.17|26557.45|26519.45|26557.45|26519.45|26543.17|26505.17|10
1620655730000|2021-05-10 14:08:50|26560.45|26522.45|26568.91|26530.91|26568.91|26530.91|26560.45|26522.45|10
1620655740000|2021-05-10 14:09:00|26567.03|26529.03|26579.89|26541.89|26579.89|26541.89|26567.03|26529.03|10
1620655750000|2021-05-10 14:09:10|26578.46|26540.46|26591.4|26553.4|26592.12|26554.12|26578.46|26540.46|10
1620655760000|2021-05-10 14:09:20|26592.62|26554.62|26605.06|26567.06|26605.06|26567.06|26592.62|26554.62|10
1620655770000|2021-05-10 14:09:30|26592.52|26554.52|26606.47|26568.47|26606.47|26568.47|26589.42|26551.42|10
1620655780000|2021-05-10 14:09:40|26604.69|26566.69|26604.1|26566.1|26604.69|26566.69|26603.34|26565.34|10
1620655790000|2021-05-10 14:09:50|26606.07|26568.07|26614.28|26576.28|26614.28|26576.28|26605.68|26567.68|10
1620655800000|2021-05-10 14:10:00|26612.66|26574.66|26616.41|26578.41|26616.41|26578.41|26611.56|26573.56|10
1620655810000|2021-05-10 14:10:10|26615.54|26577.54|26617.19|26579.19|26617.19|26579.19|26614.09|26576.09|10
1620655820000|2021-05-10 14:10:20|26616.91|26578.91|26631.56|26593.56|26631.56|26593.56|26616.91|26578.91|10
1620655830000|2021-05-10 14:10:30|26633.06|26595.06|26656.67|26618.67|26656.67|26618.67|26633.06|26595.06|10
1620655840000|2021-05-10 14:10:40|26657.83|26619.83|26670.01|26632.01|26671.1|26633.1|26657.28|26619.28|10
1620655850000|2021-05-10 14:10:50|26670.4|26632.4|26670.94|26632.94|26670.94|26632.94|26669.31|26631.31|10
1620655860000|2021-05-10 14:11:00|26670.75|26632.75|26668.93|26630.93|26670.75|26632.75|26668.23|26630.23|10
1620655870000|2021-05-10 14:11:10|26669.92|26631.92|26686.46|26648.46|26686.46|26648.46|26669.92|26631.92|10
1620655880000|2021-05-10 14:11:20|26687.83|26649.83|26698.82|26660.82|26698.82|26660.82|26687.83|26649.83|9
1620655890000|2021-05-10 14:11:30|26699.52|26661.52|26709.39|26671.39|26709.39|26671.39|26699.52|26661.52|10
1620655900000|2021-05-10 14:11:40|26709.23|26671.23|26708.65|26670.65|26709.57|26671.57|26707.56|26669.56|10
1620655910000|2021-05-10 14:11:50|26709.54|26671.54|26711.1|26673.1|26711.1|26673.1|26709.11|26671.11|10
1620655920000|2021-05-10 14:12:00|26712.48|26674.48|26719.63|26681.63|26719.63|26681.63|26712.48|26674.48|10
1620655930000|2021-05-10 14:12:10|26720.13|26682.13|26737.86|26699.86|26737.86|26699.86|26720.13|26682.13|10
1620655940000|2021-05-10 14:12:20|26739.49|26701.49|26736.5|26698.5|26740.16|26702.16|26736.2|26698.2|10
1620655950000|2021-05-10 14:12:30|26736.62|26698.62|26740.21|26702.21|26740.21|26702.21|26734.43|26696.43|10
1620655960000|2021-05-10 14:12:40|26738.59|26700.59|26749.62|26711.62|26749.62|26711.62|26738.59|26700.59|10
1620655970000|2021-05-10 14:12:50|26752.76|26714.76|26753.86|26715.86|26754.55|26716.55|26752.06|26714.06|10
1620655980000|2021-05-10 14:13:00|26754.03|26716.03|26766.58|26728.58|26766.58|26728.58|26752.84|26714.84|10
1620655990000|2021-05-10 14:13:10|26767.55|26729.55|26780.1|26742.1|26780.1|26742.1|26767.55|26729.55|10
1620656000000|2021-05-10 14:13:20|26780.94|26742.94|26790.83|26752.83|26791.46|26753.46|26780.94|26742.94|10
1620656010000|2021-05-10 14:13:30|26792.19|26754.19|26791.74|26753.74|26794.08|26756.08|26790.48|26752.48|10
1620656020000|2021-05-10 14:13:40|26792.58|26754.58|26789.88|26751.88|26793.5|26755.5|26788.65|26750.65|10
1620656030000|2021-05-10 14:13:50|26789.86|26751.86|26796.48|26758.48|26798.07|26760.07|26789.5|26751.5|10
1620656040000|2021-05-10 14:14:00|26796.28|26758.28|26784.97|26746.97|26796.28|26758.28|26784.97|26746.97|10
1620656050000|2021-05-10 14:14:10|26786.03|26748.03|26796.18|26758.18|26796.18|26758.18|26786.03|26748.03|10
1620656060000|2021-05-10 14:14:20|26793.51|26755.51|26778.94|26740.94|26793.51|26755.51|26778.53|26740.53|10
1620656070000|2021-05-10 14:14:30|26777.52|26739.52|26769.91|26731.91|26777.52|26739.52|26769|26731|10
1620656080000|2021-05-10 14:14:40|26768.58|26730.58|26770.8|26732.8|26770.8|26732.8|26764.27|26726.27|10
1620656090000|2021-05-10 14:14:50|26771.56|26733.56|26768.85|26730.85|26772.85|26734.85|26768.85|26730.85|10
1620656100000|2021-05-10 14:15:00|26768.56|26730.56|26768.13|26730.13|26768.56|26730.56|26765.85|26727.85|10
1620656110000|2021-05-10 14:15:10|26768.23|26730.23|26769.46|26731.46|26769.46|26731.46|26765.29|26727.29|10
1620656120000|2021-05-10 14:15:20|26770.3|26732.3|26766.22|26728.22|26770.57|26732.57|26765.26|26727.26|10
1620656130000|2021-05-10 14:15:30|26763.7|26725.7|26746.71|26708.71|26763.7|26725.7|26746.71|26708.71|10
1620656140000|2021-05-10 14:15:40|26744.63|26706.63|26717.21|26679.21|26744.63|26706.63|26717.21|26679.21|10
1620656150000|2021-05-10 14:15:50|26717.19|26679.19|26717.66|26679.66|26722.5|26684.5|26716.79|26678.79|10
1620656160000|2021-05-10 14:16:00|26719.16|26681.16|26721.73|26683.73|26727.99|26689.99|26719.16|26681.16|10
1620656170000|2021-05-10 14:16:10|26719.51|26681.51|26689.52|26651.52|26719.51|26681.51|26689.52|26651.52|10
1620656180000|2021-05-10 14:16:20|26689.38|26651.38|26676.15|26638.15|26689.38|26651.38|26676.15|26638.15|10
1620656190000|2021-05-10 14:16:30|26675.93|26637.93|26660.58|26622.58|26675.93|26637.93|26660.58|26622.58|10
1620656200000|2021-05-10 14:16:40|26662.72|26624.72|26667.1|26629.1|26667.1|26629.1|26662.53|26624.53|10
1620656210000|2021-05-10 14:16:50|26666.06|26628.06|26664.84|26626.84|26671.86|26633.86|26664.84|26626.84|10
1620656220000|2021-05-10 14:17:00|26664.02|26626.02|26657.17|26619.17|26664.02|26626.02|26657.09|26619.09|10
1620656230000|2021-05-10 14:17:10|26657.41|26619.41|26651.67|26613.67|26657.41|26619.41|26651.67|26613.67|10
1620656240000|2021-05-10 14:17:20|26646.98|26608.98|26646.48|26608.48|26646.98|26608.98|26642.56|26604.56|10
1620656250000|2021-05-10 14:17:30|26643.4|26605.4|26628.33|26590.33|26643.4|26605.4|26626.77|26588.77|10
1620656260000|2021-05-10 14:17:40|26626.4|26588.4|26624.9|26586.9|26626.4|26588.4|26624.22|26586.22|10
1620656270000|2021-05-10 14:17:50|26622.56|26584.56|26628.39|26590.39|26628.76|26590.76|26621.33|26583.33|10
1620656280000|2021-05-10 14:18:00|26628.32|26590.32|26628.36|26590.36|26631.19|26593.19|26627.33|26589.33|10
1620656290000|2021-05-10 14:18:10|26628.39|26590.39|26612.98|26574.98|26628.39|26590.39|26612.33|26574.33|10
1620656300000|2021-05-10 14:18:20|26612.84|26574.84|26615.41|26577.41|26616.84|26578.84|26612.8|26574.8|10
1620656310000|2021-05-10 14:18:30|26615.28|26577.28|26637.06|26599.06|26637.06|26599.06|26615.28|26577.28|10
1620656320000|2021-05-10 14:18:40|26640.15|26602.15|26650.38|26612.38|26650.38|26612.38|26640.15|26602.15|10
1620656330000|2021-05-10 14:18:50|26651.5|26613.5|26659.5|26621.5|26659.95|26621.95|26651.5|26613.5|10
1620656340000|2021-05-10 14:19:00|26656.76|26618.76|26660.07|26622.07|26660.07|26622.07|26655.56|26617.56|10
1620656350000|2021-05-10 14:19:10|26661.33|26623.33|26679.71|26641.71|26679.71|26641.71|26660.86|26622.86|10
1620656360000|2021-05-10 14:19:20|26681.46|26643.46|26702.63|26664.63|26702.63|26664.63|26681.46|26643.46|10
1620656370000|2021-05-10 14:19:30|26704.23|26666.23|26709.48|26671.48|26709.48|26671.48|26704.23|26666.23|10
1620656380000|2021-05-10 14:19:40|26709.59|26671.59|26712.53|26674.53|26712.53|26674.53|26709.23|26671.23|10
1620656390000|2021-05-10 14:19:50|26712.69|26674.69|26713.63|26675.63|26713.77|26675.77|26712.68|26674.68|10
1620656400000|2021-05-10 14:20:00|26714.19|26676.19|26710.94|26672.94|26715.94|26677.94|26710.94|26672.94|10
1620656410000|2021-05-10 14:20:10|26710.2|26672.2|26682.39|26644.39|26710.2|26672.2|26682.39|26644.39|10
1620656420000|2021-05-10 14:20:20|26682.14|26644.14|26670.65|26632.65|26682.6|26644.6|26670.65|26632.65|10
1620656430000|2021-05-10 14:20:30|26670.99|26632.99|26658.98|26620.98|26671.36|26633.36|26658.98|26620.98|10
1620656440000|2021-05-10 14:20:40|26657.2|26619.2|26642.35|26604.35|26657.84|26619.84|26642.35|26604.35|10
1620656450000|2021-05-10 14:20:50|26641.38|26603.38|26630.67|26592.67|26641.38|26603.38|26630.67|26592.67|10
1620656460000|2021-05-10 14:21:00|26627.46|26589.46|26607.32|26569.32|26627.46|26589.46|26606.43|26568.43|10
1620656470000|2021-05-10 14:21:10|26606.88|26568.88|26611.17|26573.17|26613.06|26575.06|26606.88|26568.88|10
1620656480000|2021-05-10 14:21:20|26610.17|26572.17|26607.79|26569.79|26610.57|26572.57|26606.77|26568.77|10
1620656490000|2021-05-10 14:21:30|26607.69|26569.69|26604.37|26566.37|26607.69|26569.69|26602.43|26564.43|9
1620656500000|2021-05-10 14:21:40|26605.73|26567.73|26602.49|26564.49|26606.13|26568.13|26602|26564|10
1620656510000|2021-05-10 14:21:50|26601.75|26563.75|26600.94|26562.94|26601.85|26563.85|26599.5|26561.5|10
1620656520000|2021-05-10 14:22:00|26601.53|26563.53|26586.03|26548.03|26602|26564|26586.03|26548.03|10
1620656530000|2021-05-10 14:22:10|26582.25|26544.25|26576.28|26538.28|26582.25|26544.25|26575.27|26537.27|10
1620656540000|2021-05-10 14:22:20|26575.82|26537.82|26577.45|26539.45|26579.79|26541.79|26575.82|26537.82|10
1620656550000|2021-05-10 14:22:30|26576.5|26538.5|26580.83|26542.83|26582.01|26544.01|26576.5|26538.5|9
1620656560000|2021-05-10 14:22:40|26580.16|26542.16|26582.89|26544.89|26583.78|26545.78|26580.16|26542.16|10
1620656570000|2021-05-10 14:22:50|26583.02|26545.02|26579.86|26541.86|26584.53|26546.53|26579.86|26541.86|10
1620656580000|2021-05-10 14:23:00|26578.37|26540.37|26573.1|26535.1|26578.37|26540.37|26573.1|26535.1|10
1620656590000|2021-05-10 14:23:10|26574.3|26536.3|26568.98|26530.98|26575.02|26537.02|26568.65|26530.65|10
1620656600000|2021-05-10 14:23:20|26570.05|26532.05|26568.93|26530.93|26571.38|26533.38|26566.69|26528.69|10
1620656610000|2021-05-10 14:23:30|26569.17|26531.17|26556.05|26518.05|26569.17|26531.17|26556.05|26518.05|10
1620656620000|2021-05-10 14:23:40|26551.12|26513.12|26539.49|26501.49|26551.12|26513.12|26534.3|26496.3|10
1620656630000|2021-05-10 14:23:50|26541.01|26503.01|26541.98|26503.98|26543.32|26505.32|26539.65|26501.65|10
1620656640000|2021-05-10 14:24:00|26538.72|26500.72|26525|26487|26538.72|26500.72|26523.27|26485.27|10
1620656650000|2021-05-10 14:24:10|26526.26|26488.26|26537.74|26499.74|26537.74|26499.74|26525.17|26487.17|10
1620656660000|2021-05-10 14:24:20|26537.53|26499.53|26534.73|26496.73|26537.99|26499.99|26532.65|26494.65|10
1620656670000|2021-05-10 14:24:30|26533.04|26495.04|26521.13|26483.13|26533.57|26495.57|26521.13|26483.13|10
1620656680000|2021-05-10 14:24:40|26521.16|26483.16|26511.75|26473.75|26521.16|26483.16|26511.01|26473.01|10
1620656690000|2021-05-10 14:24:50|26511.56|26473.56|26516.13|26478.13|26516.13|26478.13|26511.56|26473.56|10
1620656700000|2021-05-10 14:25:00|26516.04|26478.04|26516.79|26478.79|26517.11|26479.11|26513.85|26475.85|10
1620656710000|2021-05-10 14:25:10|26516.18|26478.18|26512.27|26474.27|26516.66|26478.66|26512.27|26474.27|10
1620656720000|2021-05-10 14:25:20|26513.18|26475.18|26505.68|26467.68|26513.43|26475.43|26505.68|26467.68|10
1620656730000|2021-05-10 14:25:30|26504.68|26466.68|26480.64|26442.64|26504.68|26466.68|26480.64|26442.64|10
1620656740000|2021-05-10 14:25:40|26481.77|26443.77|26483.63|26445.63|26485.6|26447.6|26481.77|26443.77|10
1620656750000|2021-05-10 14:25:50|26482.67|26444.67|26485.76|26447.76|26490.73|26452.73|26482.67|26444.67|10
1620656760000|2021-05-10 14:26:00|26484.43|26446.43|26482.63|26444.63|26484.43|26446.43|26481.03|26443.03|10
1620656770000|2021-05-10 14:26:10|26482.59|26444.59|26488.42|26450.42|26489.17|26451.17|26482.59|26444.59|10
1620656780000|2021-05-10 14:26:20|26488.48|26450.48|26497.63|26459.63|26500.08|26462.08|26488.48|26450.48|9
1620656790000|2021-05-10 14:26:30|26500.56|26462.56|26505.66|26467.66|26506.39|26468.39|26497.84|26459.84|10
1620656800000|2021-05-10 14:26:40|26505.12|26467.12|26505.86|26467.86|26506.21|26468.21|26504.03|26466.03|10
1620656810000|2021-05-10 14:26:50|26505.31|26467.31|26494.49|26456.49|26506|26468|26494.49|26456.49|10
1620656820000|2021-05-10 14:27:00|26494.55|26456.55|26494.46|26456.46|26494.55|26456.55|26488.25|26450.25|10
1620656830000|2021-05-10 14:27:10|26493.91|26455.91|26507|26469|26507|26469|26491.75|26453.75|10
1620656840000|2021-05-10 14:27:20|26507.56|26469.56|26516.17|26478.17|26517.34|26479.34|26507.56|26469.56|10
1620656850000|2021-05-10 14:27:30|26514.45|26476.45|26519.34|26481.34|26519.34|26481.34|26510.52|26472.52|10
1620656860000|2021-05-10 14:27:40|26520.32|26482.32|26529.47|26491.47|26529.47|26491.47|26520.32|26482.32|10
1620656870000|2021-05-10 14:27:50|26530.1|26492.1|26529.22|26491.22|26531.37|26493.37|26527.64|26489.64|10
1620656880000|2021-05-10 14:28:00|26527.83|26489.83|26531.43|26493.43|26532.63|26494.63|26527.74|26489.74|10
1620656890000|2021-05-10 14:28:10|26531.66|26493.66|26539.33|26501.33|26539.43|26501.43|26531.66|26493.66|10
1620656900000|2021-05-10 14:28:20|26539.46|26501.46|26538.18|26500.18|26539.62|26501.62|26537.84|26499.84|10
1620656910000|2021-05-10 14:28:30|26538.23|26500.23|26540.71|26502.71|26540.71|26502.71|26537.38|26499.38|10
1620656920000|2021-05-10 14:28:40|26540.35|26502.35|26554.78|26516.78|26554.78|26516.78|26540.35|26502.35|10
1620656930000|2021-05-10 14:28:50|26556.8|26518.8|26566.47|26528.47|26568.05|26530.05|26556.8|26518.8|10
1620656940000|2021-05-10 14:29:00|26566.76|26528.76|26566.59|26528.59|26568.51|26530.51|26565.78|26527.78|10
1620656950000|2021-05-10 14:29:10|26567.31|26529.31|26561.3|26523.3|26567.31|26529.31|26561.3|26523.3|10
1620656960000|2021-05-10 14:29:20|26560.61|26522.61|26547.33|26509.33|26560.61|26522.61|26547.33|26509.33|10
1620656970000|2021-05-10 14:29:30|26547.49|26509.49|26539.07|26501.07|26547.49|26509.49|26538.18|26500.18|10
1620656980000|2021-05-10 14:29:40|26537.22|26499.22|26525.61|26487.61|26537.29|26499.29|26525.61|26487.61|9
1620656990000|2021-05-10 14:29:50|26524.84|26486.84|26513.93|26475.93|26524.84|26486.84|26513.93|26475.93|10
1620657000000|2021-05-10 14:30:00|26511.93|26473.93|26496.93|26458.93|26514.01|26476.01|26496.93|26458.93|10
1620657010000|2021-05-10 14:30:10|26496.7|26458.7|26492.17|26454.17|26496.7|26458.7|26491.82|26453.82|10
1620657020000|2021-05-10 14:30:20|26492.46|26454.46|26491.94|26453.94|26492.46|26454.46|26489.8|26451.8|10
1620657030000|2021-05-10 14:30:30|26491.55|26453.55|26494.35|26456.35|26494.35|26456.35|26491.4|26453.4|10
1620657040000|2021-05-10 14:30:40|26493.64|26455.64|26503.7|26465.7|26503.7|26465.7|26493.64|26455.64|10
1620657050000|2021-05-10 14:30:50|26506.22|26468.22|26522.54|26484.54|26522.54|26484.54|26506.22|26468.22|10
1620657060000|2021-05-10 14:31:00|26526.91|26488.91|26545.61|26507.61|26545.61|26507.61|26526.91|26488.91|10
1620657070000|2021-05-10 14:31:10|26550.27|26512.27|26553.52|26515.52|26555.2|26517.2|26550.27|26512.27|10
1620657080000|2021-05-10 14:31:20|26553.26|26515.26|26550.14|26512.14|26553.26|26515.26|26548.29|26510.29|10
1620657090000|2021-05-10 14:31:30|26553.84|26515.84|26569.38|26531.38|26569.38|26531.38|26553.84|26515.84|10
1620657100000|2021-05-10 14:31:40|26570.29|26532.29|26575.32|26537.32|26575.32|26537.32|26570.29|26532.29|10
1620657110000|2021-05-10 14:31:50|26575.68|26537.68|26579.24|26541.24|26579.24|26541.24|26575.28|26537.28|10
1620657120000|2021-05-10 14:32:00|26576.75|26538.75|26586.61|26548.61|26586.61|26548.61|26575.54|26537.54|10
1620657130000|2021-05-10 14:32:10|26587.19|26549.19|26622.74|26584.74|26622.74|26584.74|26587.19|26549.19|10
1620657140000|2021-05-10 14:32:20|26625.16|26587.16|26623.14|26585.14|26628.09|26590.09|26623.14|26585.14|10
1620657150000|2021-05-10 14:32:30|26623.84|26585.84|26619.69|26581.69|26624.34|26586.34|26618.92|26580.92|10
1620657160000|2021-05-10 14:32:40|26622.81|26584.81|26628.64|26590.64|26628.64|26590.64|26621.84|26583.84|10
1620657170000|2021-05-10 14:32:50|26628.79|26590.79|26623.58|26585.58|26628.94|26590.94|26623.58|26585.58|10
1620657180000|2021-05-10 14:33:00|26622.69|26584.69|26618.18|26580.18|26622.69|26584.69|26617.06|26579.06|10
1620657190000|2021-05-10 14:33:10|26618.41|26580.41|26619.51|26581.51|26619.51|26581.51|26617.64|26579.64|10
1620657200000|2021-05-10 14:33:20|26620.4|26582.4|26623.06|26585.06|26623.06|26585.06|26619.98|26581.98|10
1620657210000|2021-05-10 14:33:30|26624.18|26586.18|26616.44|26578.44|26624.51|26586.51|26616.44|26578.44|10
1620657220000|2021-05-10 14:33:40|26615.14|26577.14|26603.81|26565.81|26615.87|26577.87|26603.81|26565.81|10
1620657230000|2021-05-10 14:33:50|26601.71|26563.71|26592.98|26554.98|26601.71|26563.71|26591.85|26553.85|10
1620657240000|2021-05-10 14:34:00|26592.4|26554.4|26583.44|26545.44|26592.4|26554.4|26583.44|26545.44|10
1620657250000|2021-05-10 14:34:10|26583.24|26545.24|26582.15|26544.15|26583.54|26545.54|26582.15|26544.15|10
1620657260000|2021-05-10 14:34:20|26583.13|26545.13|26582.74|26544.74|26583.27|26545.27|26576.55|26538.55|10
1620657270000|2021-05-10 14:34:30|26582.75|26544.75|26589.89|26551.89|26589.89|26551.89|26582.75|26544.75|9
1620657280000|2021-05-10 14:34:40|26591.52|26553.52|26602.84|26564.84|26602.84|26564.84|26591.52|26553.52|10
1620657290000|2021-05-10 14:34:50|26603.62|26565.62|26611.97|26573.97|26611.97|26573.97|26603.35|26565.35|9
1620657300000|2021-05-10 14:35:00|26614.06|26576.06|26609.39|26571.39|26616.2|26578.2|26609.39|26571.39|10
1620657310000|2021-05-10 14:35:10|26608.75|26570.75|26595.15|26557.15|26608.75|26570.75|26595.15|26557.15|10
1620657320000|2021-05-10 14:35:20|26592.93|26554.93|26594.03|26556.03|26594.44|26556.44|26590.13|26552.13|10
1620657330000|2021-05-10 14:35:30|26595.08|26557.08|26605.18|26567.18|26607.12|26569.12|26595.08|26557.08|10
1620657340000|2021-05-10 14:35:40|26605.19|26567.19|26600.75|26562.75|26605.19|26567.19|26598.29|26560.29|10
1620657350000|2021-05-10 14:35:50|26601.15|26563.15|26598.42|26560.42|26601.24|26563.24|26598.06|26560.06|10
1620657360000|2021-05-10 14:36:00|26598.19|26560.19|26605.46|26567.46|26605.46|26567.46|26598.17|26560.17|10
1620657370000|2021-05-10 14:36:10|26605.77|26567.77|26601.24|26563.24|26605.77|26567.77|26601.24|26563.24|10
1620657380000|2021-05-10 14:36:20|26599.08|26561.08|26591.38|26553.38|26599.08|26561.08|26591.38|26553.38|10
1620657390000|2021-05-10 14:36:30|26590.62|26552.62|26577.22|26539.22|26590.62|26552.62|26577.22|26539.22|10
1620657400000|2021-05-10 14:36:40|26575.07|26537.07|26568.97|26530.97|26575.64|26537.64|26568.97|26530.97|10
1620657410000|2021-05-10 14:36:50|26568.66|26530.66|26562.1|26524.1|26568.66|26530.66|26561.6|26523.6|10
1620657420000|2021-05-10 14:37:00|26559.81|26521.81|26550.84|26512.84|26559.96|26521.96|26550.84|26512.84|10
1620657430000|2021-05-10 14:37:10|26551.35|26513.35|26547.12|26509.12|26551.35|26513.35|26547.12|26509.12|10
1620657440000|2021-05-10 14:37:20|26546.73|26508.73|26529.91|26491.91|26546.79|26508.79|26529.91|26491.91|10
1620657450000|2021-05-10 14:37:30|26527.07|26489.07|26514.92|26476.92|26527.07|26489.07|26514.92|26476.92|10
1620657460000|2021-05-10 14:37:40|26507.5|26469.5|26483.33|26445.33|26507.5|26469.5|26483.33|26445.33|10
1620657470000|2021-05-10 14:37:50|26483.24|26445.24|26464.61|26426.61|26483.24|26445.24|26460.77|26422.77|10
1620657480000|2021-05-10 14:38:00|26466.77|26428.77|26476.34|26438.34|26476.83|26438.83|26466.77|26428.77|10
1620657490000|2021-05-10 14:38:10|26474.43|26436.43|26472.48|26434.48|26474.9|26436.9|26470.19|26432.19|10
1620657500000|2021-05-10 14:38:20|26471.24|26433.24|26473.61|26435.61|26473.61|26435.61|26467.93|26429.93|10
1620657510000|2021-05-10 14:38:30|26473.95|26435.95|26486.65|26448.65|26486.65|26448.65|26472.23|26434.23|10
1620657520000|2021-05-10 14:38:40|26486.45|26448.45|26489.43|26451.43|26491.27|26453.27|26486.45|26448.45|10
1620657530000|2021-05-10 14:38:50|26490.09|26452.09|26495.31|26457.31|26495.31|26457.31|26489.81|26451.81|10
1620657540000|2021-05-10 14:39:00|26496.35|26458.35|26509.22|26471.22|26509.22|26471.22|26496.35|26458.35|10
1620657550000|2021-05-10 14:39:10|26512.88|26474.88|26529.39|26491.39|26529.39|26491.39|26512.88|26474.88|10
1620657560000|2021-05-10 14:39:20|26532.85|26494.85|26548.89|26510.89|26549|26511|26532.85|26494.85|10
1620657570000|2021-05-10 14:39:30|26550.07|26512.07|26558.46|26520.46|26558.46|26520.46|26549.17|26511.17|10
1620657580000|2021-05-10 14:39:40|26558.33|26520.33|26561.4|26523.4|26561.4|26523.4|26556.57|26518.57|10
1620657590000|2021-05-10 14:39:50|26560.85|26522.85|26566.28|26528.28|26566.28|26528.28|26559.69|26521.69|10
1620657600000|2021-05-10 14:40:00|26570.53|26532.53|26579.97|26541.97|26582.98|26544.98|26570.53|26532.53|10
1620657610000|2021-05-10 14:40:10|26579.24|26541.24|26580.19|26542.19|26580.93|26542.93|26578.39|26540.39|10
1620657620000|2021-05-10 14:40:20|26579.94|26541.94|26573.58|26535.58|26579.94|26541.94|26573.13|26535.13|10
1620657630000|2021-05-10 14:40:30|26573.39|26535.39|26571.83|26533.83|26573.39|26535.39|26569.4|26531.4|10
1620657640000|2021-05-10 14:40:40|26572.69|26534.69|26576.52|26538.52|26577.23|26539.23|26572.69|26534.69|10
1620657650000|2021-05-10 14:40:50|26576.49|26538.49|26576.34|26538.34|26578.72|26540.72|26574.74|26536.74|10
1620657660000|2021-05-10 14:41:00|26577.4|26539.4|26576.43|26538.43|26579.32|26541.32|26576.43|26538.43|10
1620657670000|2021-05-10 14:41:10|26574.09|26536.09|26569.72|26531.72|26574.09|26536.09|26568.22|26530.22|10
1620657680000|2021-05-10 14:41:20|26570.59|26532.59|26576.38|26538.38|26576.94|26538.94|26570.59|26532.59|10
1620657690000|2021-05-10 14:41:30|26576.08|26538.08|26575.12|26537.12|26576.29|26538.29|26566.42|26528.42|10
1620657700000|2021-05-10 14:41:40|26574.77|26536.77|26570.84|26532.84|26574.77|26536.77|26570.84|26532.84|10
1620657710000|2021-05-10 14:41:50|26569.72|26531.72|26558.37|26520.37|26569.78|26531.78|26558.37|26520.37|10
1620657720000|2021-05-10 14:42:00|26557.23|26519.23|26550.7|26512.7|26557.28|26519.28|26550.7|26512.7|10
1620657730000|2021-05-10 14:42:10|26550.52|26512.52|26545.85|26507.85|26550.52|26512.52|26545.85|26507.85|9
1620657740000|2021-05-10 14:42:20|26545.14|26507.14|26547.2|26509.2|26547.2|26509.2|26545.14|26507.14|10
1620657750000|2021-05-10 14:42:30|26547.21|26509.21|26552.18|26514.18|26552.62|26514.62|26547.1|26509.1|10
1620657760000|2021-05-10 14:42:40|26557.81|26519.81|26566.8|26528.8|26566.8|26528.8|26557.81|26519.81|10
1620657770000|2021-05-10 14:42:50|26565.76|26527.76|26564.65|26526.65|26565.95|26527.95|26564.06|26526.06|10
1620657780000|2021-05-10 14:43:00|26563.83|26525.83|26558.16|26520.16|26564.41|26526.41|26558.16|26520.16|10
1620657790000|2021-05-10 14:43:10|26555.78|26517.78|26561.35|26523.35|26561.35|26523.35|26555.78|26517.78|10
1620657800000|2021-05-10 14:43:20|26562.33|26524.33|26571.89|26533.89|26571.89|26533.89|26562.33|26524.33|10
1620657810000|2021-05-10 14:43:30|26576.63|26538.63|26571.04|26533.04|26581.26|26543.26|26571.04|26533.04|10
1620657820000|2021-05-10 14:43:40|26568.98|26530.98|26567.31|26529.31|26568.98|26530.98|26565.71|26527.71|9
1620657830000|2021-05-10 14:43:50|26567.04|26529.04|26570.5|26532.5|26570.5|26532.5|26565.99|26527.99|10
1620657840000|2021-05-10 14:44:00|26571.67|26533.67|26581.58|26543.58|26581.58|26543.58|26571.67|26533.67|10
1620657850000|2021-05-10 14:44:10|26584.27|26546.27|26590.4|26552.4|26590.4|26552.4|26584.27|26546.27|10
1620657860000|2021-05-10 14:44:20|26591.14|26553.14|26597.15|26559.15|26597.15|26559.15|26591.14|26553.14|10
1620657870000|2021-05-10 14:44:30|26598.82|26560.82|26605.3|26567.3|26605.3|26567.3|26598.38|26560.38|10
1620657880000|2021-05-10 14:44:40|26608.89|26570.89|26619.23|26581.23|26619.34|26581.34|26608.89|26570.89|10
1620657890000|2021-05-10 14:44:50|26622.36|26584.36|26629.1|26591.1|26629.65|26591.65|26622.36|26584.36|10
1620657900000|2021-05-10 14:45:00|26629.14|26591.14|26617.03|26579.03|26629.14|26591.14|26617.03|26579.03|10
1620657910000|2021-05-10 14:45:10|26612.14|26574.14|26596.82|26558.82|26612.14|26574.14|26596.82|26558.82|10
1620657920000|2021-05-10 14:45:20|26592.54|26554.54|26576.78|26538.78|26592.54|26554.54|26576.78|26538.78|10
1620657930000|2021-05-10 14:45:30|26576.15|26538.15|26573.28|26535.28|26576.15|26538.15|26572.95|26534.95|10
1620657940000|2021-05-10 14:45:40|26572.41|26534.41|26581.14|26543.14|26581.14|26543.14|26569.88|26531.88|10
1620657950000|2021-05-10 14:45:50|26581.41|26543.41|26581.39|26543.39|26584.26|26546.26|26581.39|26543.39|10
1620657960000|2021-05-10 14:46:00|26580.04|26542.04|26581.33|26543.33|26581.33|26543.33|26578.11|26540.11|10
1620657970000|2021-05-10 14:46:10|26581.7|26543.7|26578.86|26540.86|26581.7|26543.7|26578.54|26540.54|10
1620657980000|2021-05-10 14:46:20|26577.58|26539.58|26580.28|26542.28|26580.39|26542.39|26576.79|26538.79|10
1620657990000|2021-05-10 14:46:30|26580.49|26542.49|26584.63|26546.63|26584.63|26546.63|26580.49|26542.49|10
1620658000000|2021-05-10 14:46:40|26583.88|26545.88|26585.78|26547.78|26585.78|26547.78|26582.87|26544.87|10
1620658010000|2021-05-10 14:46:50|26586.83|26548.83|26589.28|26551.28|26589.79|26551.79|26586.34|26548.34|10
1620658020000|2021-05-10 14:47:00|26589.25|26551.25|26586.04|26548.04|26589.25|26551.25|26585.38|26547.38|10
1620658030000|2021-05-10 14:47:10|26584.81|26546.81|26587.53|26549.53|26588.03|26550.03|26583.67|26545.67|10
1620658040000|2021-05-10 14:47:20|26586.85|26548.85|26590.05|26552.05|26590.73|26552.73|26586.75|26548.75|10
1620658050000|2021-05-10 14:47:30|26589.66|26551.66|26584.56|26546.56|26589.66|26551.66|26583.81|26545.81|10
1620658060000|2021-05-10 14:47:40|26585.54|26547.54|26589.52|26551.52|26590.58|26552.58|26585.54|26547.54|10
1620658070000|2021-05-10 14:47:50|26590.06|26552.06|26589.44|26551.44|26590.06|26552.06|26587.72|26549.72|10
1620658080000|2021-05-10 14:48:00|26587.67|26549.67|26589.28|26551.28|26590.54|26552.54|26587.28|26549.28|10
1620658090000|2021-05-10 14:48:10|26587|26549|26577.33|26539.33|26587|26549|26577.33|26539.33|10
1620658100000|2021-05-10 14:48:20|26576.44|26538.44|26566.69|26528.69|26576.44|26538.44|26566.69|26528.69|10
1620658110000|2021-05-10 14:48:30|26565.77|26527.77|26570.07|26532.07|26570.44|26532.44|26565.77|26527.77|10
1620658120000|2021-05-10 14:48:40|26570.18|26532.18|26566.51|26528.51|26570.18|26532.18|26566.51|26528.51|10
1620658130000|2021-05-10 14:48:50|26565.97|26527.97|26559.11|26521.11|26565.97|26527.97|26559.11|26521.11|10
1620658140000|2021-05-10 14:49:00|26559.45|26521.45|26559.2|26521.2|26560.3|26522.3|26558.78|26520.78|10
1620658150000|2021-05-10 14:49:10|26559.15|26521.15|26556.37|26518.37|26559.37|26521.37|26555.46|26517.46|10
1620658160000|2021-05-10 14:49:20|26555.5|26517.5|26541.56|26503.56|26555.5|26517.5|26541.56|26503.56|10
1620658170000|2021-05-10 14:49:30|26541.28|26503.28|26540.54|26502.54|26541.28|26503.28|26539.87|26501.87|10
1620658180000|2021-05-10 14:49:40|26540.76|26502.76|26540.44|26502.44|26541.26|26503.26|26538.34|26500.34|10
1620658190000|2021-05-10 14:49:50|26540.96|26502.96|26534.67|26496.67|26540.96|26502.96|26534.67|26496.67|10
1620658200000|2021-05-10 14:50:00|26529.44|26491.44|26525.86|26487.86|26531.2|26493.2|26525.86|26487.86|10
1620658210000|2021-05-10 14:50:10|26522.1|26484.1|26508.41|26470.41|26522.1|26484.1|26507.63|26469.63|10
1620658220000|2021-05-10 14:50:20|26508.34|26470.34|26497.41|26459.41|26508.34|26470.34|26497.41|26459.41|10
1620658230000|2021-05-10 14:50:30|26497.16|26459.16|26488.46|26450.46|26497.16|26459.16|26488.46|26450.46|10
1620658240000|2021-05-10 14:50:40|26488.78|26450.78|26485.27|26447.27|26489.88|26451.88|26483.97|26445.97|10
1620658250000|2021-05-10 14:50:50|26486.09|26448.09|26484.39|26446.39|26487.42|26449.42|26484.39|26446.39|10
1620658260000|2021-05-10 14:51:00|26484.51|26446.51|26484.1|26446.1|26484.51|26446.51|26483.52|26445.52|10
1620658270000|2021-05-10 14:51:10|26482.09|26444.09|26481.46|26443.46|26482.09|26444.09|26480.12|26442.12|10
1620658280000|2021-05-10 14:51:20|26480.56|26442.56|26478.41|26440.41|26482.58|26444.58|26478.41|26440.41|10
1620658290000|2021-05-10 14:51:30|26472.31|26434.31|26456.46|26418.46|26472.31|26434.31|26456.46|26418.46|10
1620658300000|2021-05-10 14:51:40|26455.72|26417.72|26448.38|26410.38|26455.72|26417.72|26447.84|26409.84|10
1620658310000|2021-05-10 14:51:50|26449|26411|26444.04|26406.04|26449.09|26411.09|26444.04|26406.04|10
1620658320000|2021-05-10 14:52:00|26443.98|26405.98|26440.68|26402.68|26443.98|26405.98|26439.52|26401.52|10
1620658330000|2021-05-10 14:52:10|26437.25|26399.25|26438.76|26400.76|26439.83|26401.83|26432.4|26394.4|10
1620658340000|2021-05-10 14:52:20|26438.02|26400.02|26418.24|26380.24|26438.34|26400.34|26418.24|26380.24|10
1620658350000|2021-05-10 14:52:30|26416.54|26378.54|26407.33|26369.33|26416.54|26378.54|26406.69|26368.69|10
1620658360000|2021-05-10 14:52:40|26406.93|26368.93|26403.94|26365.94|26407.33|26369.33|26403.35|26365.35|10
1620658370000|2021-05-10 14:52:50|26400.51|26362.51|26408.79|26370.79|26408.79|26370.79|26400.51|26362.51|10
1620658380000|2021-05-10 14:53:00|26409.27|26371.27|26414.72|26376.72|26415.45|26377.45|26409.27|26371.27|10
1620658390000|2021-05-10 14:53:10|26414.97|26376.97|26411.81|26373.81|26415.97|26377.97|26411.52|26373.52|10
1620658400000|2021-05-10 14:53:20|26410.82|26372.82|26403.87|26365.87|26410.82|26372.82|26403.58|26365.58|10
1620658410000|2021-05-10 14:53:30|26402.56|26364.56|26397.25|26359.25|26402.56|26364.56|26397.25|26359.25|10
1620658420000|2021-05-10 14:53:40|26396.92|26358.92|26390.62|26352.62|26398.32|26360.32|26390.62|26352.62|10
1620658430000|2021-05-10 14:53:50|26389.04|26351.04|26387.06|26349.06|26390.02|26352.02|26386.65|26348.65|10
1620658440000|2021-05-10 14:54:00|26385.3|26347.3|26400.66|26362.66|26400.66|26362.66|26385.3|26347.3|10
1620658450000|2021-05-10 14:54:10|26403.36|26365.36|26416.85|26378.85|26416.85|26378.85|26403.36|26365.36|10
1620658460000|2021-05-10 14:54:20|26417.57|26379.57|26415.61|26377.61|26419.83|26381.83|26415.39|26377.39|10
1620658470000|2021-05-10 14:54:30|26415.38|26377.38|26415|26377|26415.38|26377.38|26412.63|26374.63|10
1620658480000|2021-05-10 14:54:40|26417.97|26379.97|26425.53|26387.53|26425.53|26387.53|26417.97|26379.97|10
1620658490000|2021-05-10 14:54:50|26422.83|26384.83|26421.31|26383.31|26422.83|26384.83|26419.53|26381.53|10
1620658500000|2021-05-10 14:55:00|26421.21|26383.21|26414.41|26376.41|26422.01|26384.01|26413.35|26375.35|10
1620658510000|2021-05-10 14:55:10|26411.39|26373.39|26406.75|26368.75|26411.74|26373.74|26406.75|26368.75|10
1620658520000|2021-05-10 14:55:20|26408.07|26370.07|26405.58|26367.58|26408.07|26370.07|26405.58|26367.58|10
1620658530000|2021-05-10 14:55:30|26404.81|26366.81|26389.8|26351.8|26405.65|26367.65|26389.8|26351.8|10
1620658540000|2021-05-10 14:55:40|26390.27|26352.27|26382.55|26344.55|26390.27|26352.27|26381.58|26343.58|10
1620658550000|2021-05-10 14:55:50|26382.06|26344.06|26385.56|26347.56|26386.64|26348.64|26382.06|26344.06|10
1620658560000|2021-05-10 14:56:00|26384.62|26346.62|26380.07|26342.07|26385.67|26347.67|26377.81|26339.81|10
1620658570000|2021-05-10 14:56:10|26381.96|26343.96|26385.86|26347.86|26385.86|26347.86|26381.96|26343.96|9
1620658580000|2021-05-10 14:56:20|26382.9|26344.9|26376.92|26338.92|26382.9|26344.9|26375.97|26337.97|10
1620658590000|2021-05-10 14:56:30|26375.77|26337.77|26368.78|26330.78|26375.77|26337.77|26368.78|26330.78|10
1620658600000|2021-05-10 14:56:40|26366.2|26328.2|26352.88|26314.88|26366.2|26328.2|26352.88|26314.88|10
1620658610000|2021-05-10 14:56:50|26352.5|26314.5|26358.34|26320.34|26358.59|26320.59|26352.5|26314.5|10
1620658620000|2021-05-10 14:57:00|26358.57|26320.57|26362.77|26324.77|26362.77|26324.77|26358.48|26320.48|10
1620658630000|2021-05-10 14:57:10|26359.79|26321.79|26361.49|26323.49|26363.12|26325.12|26359.79|26321.79|10
1620658640000|2021-05-10 14:57:20|26362.97|26324.97|26366.35|26328.35|26366.61|26328.61|26362.97|26324.97|9
1620658650000|2021-05-10 14:57:30|26366.73|26328.73|26383.51|26345.51|26383.51|26345.51|26366.73|26328.73|10
1620658660000|2021-05-10 14:57:40|26385.2|26347.2|26394.72|26356.72|26394.72|26356.72|26385.2|26347.2|10
1620658670000|2021-05-10 14:57:50|26396.8|26358.8|26418.36|26380.36|26418.36|26380.36|26396.68|26358.68|10
1620658680000|2021-05-10 14:58:00|26421.43|26383.43|26440.1|26402.1|26441.5|26403.5|26421.43|26383.43|10
1620658690000|2021-05-10 14:58:10|26441.51|26403.51|26452.87|26414.87|26452.87|26414.87|26441.51|26403.51|10
1620658700000|2021-05-10 14:58:20|26453.95|26415.95|26450.1|26412.1|26456.65|26418.65|26450.1|26412.1|10
1620658710000|2021-05-10 14:58:30|26447.69|26409.69|26450.25|26412.25|26451.03|26413.03|26447.69|26409.69|10
1620658720000|2021-05-10 14:58:40|26451.62|26413.62|26449.25|26411.25|26451.87|26413.87|26449.25|26411.25|10
1620658730000|2021-05-10 14:58:50|26447.84|26409.84|26446.79|26408.79|26447.84|26409.84|26444.6|26406.6|10
1620658740000|2021-05-10 14:59:00|26444.45|26406.45|26422.17|26384.17|26444.45|26406.45|26422.17|26384.17|10
1620658750000|2021-05-10 14:59:10|26419.6|26381.6|26403.87|26365.87|26419.6|26381.6|26403.87|26365.87|10
1620658760000|2021-05-10 14:59:20|26402.04|26364.04|26391.69|26353.69|26402.33|26364.33|26391.69|26353.69|10
1620658770000|2021-05-10 14:59:30|26390.25|26352.25|26380.51|26342.51|26390.25|26352.25|26380.51|26342.51|10
1620658780000|2021-05-10 14:59:40|26380.98|26342.98|26375.34|26337.34|26380.98|26342.98|26375.34|26337.34|10
1620658790000|2021-05-10 14:59:50|26371.99|26333.99|26367.27|26329.27|26371.99|26333.99|26366.4|26328.4|10
1620658800000|2021-05-10 15:00:00|26369.23|26331.23|26360.33|26322.33|26369.23|26331.23|26356.92|26318.92|10
1620658810000|2021-05-10 15:00:10|26360.43|26322.43|26328.2|26290.2|26361.68|26323.68|26328.2|26290.2|10
1620658820000|2021-05-10 15:00:20|26334.27|26296.27|26298.18|26260.18|26336.47|26298.47|26298.18|26260.18|10
1620658830000|2021-05-10 15:00:30|26299.64|26261.64|26309.54|26271.54|26309.54|26271.54|26291.55|26253.55|10
1620658840000|2021-05-10 15:00:40|26308.12|26270.12|26288.46|26250.46|26308.12|26270.12|26288.46|26250.46|10
1620658850000|2021-05-10 15:00:50|26292.68|26254.68|26332.16|26294.16|26332.16|26294.16|26289.72|26251.72|10
1620658860000|2021-05-10 15:01:00|26331.14|26293.14|26327.06|26289.06|26334.57|26296.57|26323.15|26285.15|10
1620658870000|2021-05-10 15:01:10|26332.09|26294.09|26305.96|26267.96|26332.09|26294.09|26305.96|26267.96|10
1620658880000|2021-05-10 15:01:20|26303.86|26265.86|26284.31|26246.31|26303.86|26265.86|26284.31|26246.31|10
1620658890000|2021-05-10 15:01:30|26281.42|26243.42|26300.55|26262.55|26300.55|26262.55|26281.42|26243.42|10
1620658900000|2021-05-10 15:01:40|26302.17|26264.17|26338.12|26300.12|26338.16|26300.16|26302.17|26264.17|10
1620658910000|2021-05-10 15:01:50|26339.52|26301.52|26343.89|26305.89|26345.07|26307.07|26338.52|26300.52|10
1620658920000|2021-05-10 15:02:00|26345.88|26307.88|26341.23|26303.23|26345.88|26307.88|26337.88|26299.88|10
1620658930000|2021-05-10 15:02:10|26341.3|26303.3|26357.14|26319.14|26357.14|26319.14|26341.3|26303.3|10
1620658940000|2021-05-10 15:02:20|26358.03|26320.03|26389.3|26351.3|26389.3|26351.3|26358.03|26320.03|10
1620658950000|2021-05-10 15:02:30|26389.9|26351.9|26407.22|26369.22|26407.56|26369.56|26389.9|26351.9|10
1620658960000|2021-05-10 15:02:40|26408.89|26370.89|26418.32|26380.32|26418.32|26380.32|26408.89|26370.89|10
1620658970000|2021-05-10 15:02:50|26419.52|26381.52|26437.85|26399.85|26439.83|26401.83|26419.52|26381.52|10
1620658980000|2021-05-10 15:03:00|26437.67|26399.67|26435.24|26397.24|26437.67|26399.67|26432.95|26394.95|10
1620658990000|2021-05-10 15:03:10|26434.35|26396.35|26450.04|26412.04|26450.04|26412.04|26434.35|26396.35|10
1620659000000|2021-05-10 15:03:20|26462.54|26424.54|26475.13|26437.13|26475.13|26437.13|26462.54|26424.54|10
1620659010000|2021-05-10 15:03:30|26475.55|26437.55|26493.64|26455.64|26493.64|26455.64|26475.55|26437.55|10
1620659020000|2021-05-10 15:03:40|26491.53|26453.53|26489.8|26451.8|26497.78|26459.78|26489.8|26451.8|10
1620659030000|2021-05-10 15:03:50|26492.76|26454.76|26511.67|26473.67|26511.67|26473.67|26491.89|26453.89|10
1620659040000|2021-05-10 15:04:00|26513.3|26475.3|26517.86|26479.86|26517.93|26479.93|26513.3|26475.3|10
1620659050000|2021-05-10 15:04:10|26517.58|26479.58|26518.19|26480.19|26521.91|26483.91|26517.58|26479.58|10
1620659060000|2021-05-10 15:04:20|26517.76|26479.76|26519.6|26481.6|26519.77|26481.77|26516.36|26478.36|10
1620659070000|2021-05-10 15:04:30|26520.83|26482.83|26514.66|26476.66|26525.15|26487.15|26514.66|26476.66|10
1620659080000|2021-05-10 15:04:40|26513.79|26475.79|26517.4|26479.4|26517.4|26479.4|26507.7|26469.7|10
1620659090000|2021-05-10 15:04:50|26516.71|26478.71|26545.73|26507.73|26545.73|26507.73|26516.71|26478.71|10
1620659100000|2021-05-10 15:05:00|26545.25|26507.25|26539.57|26501.57|26545.25|26507.25|26538.02|26500.02|10
1620659110000|2021-05-10 15:05:10|26542.08|26504.08|26560.14|26522.14|26560.25|26522.25|26542.08|26504.08|10
1620659120000|2021-05-10 15:05:20|26561.23|26523.23|26564.85|26526.85|26567.18|26529.18|26561.23|26523.23|10
1620659130000|2021-05-10 15:05:30|26567.89|26529.89|26565.45|26527.45|26567.89|26529.89|26562.48|26524.48|10
1620659140000|2021-05-10 15:05:40|26564.71|26526.71|26567.64|26529.64|26568.22|26530.22|26563.34|26525.34|10
1620659150000|2021-05-10 15:05:50|26566.94|26528.94|26579.12|26541.12|26579.36|26541.36|26566.94|26528.94|10
1620659160000|2021-05-10 15:06:00|26578.82|26540.82|26587.41|26549.41|26587.42|26549.42|26578.82|26540.82|9
1620659170000|2021-05-10 15:06:10|26587|26549|26579.22|26541.22|26587|26549|26579.22|26541.22|10
1620659180000|2021-05-10 15:06:20|26578.37|26540.37|26567.11|26529.11|26578.37|26540.37|26567.11|26529.11|10
1620659190000|2021-05-10 15:06:30|26566.46|26528.46|26555.87|26517.87|26566.46|26528.46|26555.2|26517.2|10
1620659200000|2021-05-10 15:06:40|26556.05|26518.05|26544.42|26506.42|26556.05|26518.05|26543.29|26505.29|10
1620659210000|2021-05-10 15:06:50|26547.41|26509.41|26558.56|26520.56|26558.56|26520.56|26547.41|26509.41|10
1620659220000|2021-05-10 15:07:00|26557.77|26519.77|26553.9|26515.9|26559.41|26521.41|26553.71|26515.71|10
1620659230000|2021-05-10 15:07:10|26552.74|26514.74|26549.6|26511.6|26552.74|26514.74|26548.48|26510.48|10
1620659240000|2021-05-10 15:07:20|26550.94|26512.94|26553.77|26515.77|26554.53|26516.53|26550.9|26512.9|10
1620659250000|2021-05-10 15:07:30|26556.03|26518.03|26563.17|26525.17|26563.17|26525.17|26556.03|26518.03|10
1620659260000|2021-05-10 15:07:40|26563.14|26525.14|26585.96|26547.96|26585.96|26547.96|26563.14|26525.14|10
1620659270000|2021-05-10 15:07:50|26586.24|26548.24|26593.87|26555.87|26594.34|26556.34|26586.24|26548.24|10
1620659280000|2021-05-10 15:08:00|26594.84|26556.84|26603.57|26565.57|26603.57|26565.57|26593.78|26555.78|10
1620659290000|2021-05-10 15:08:10|26603.93|26565.93|26606.1|26568.1|26606.33|26568.33|26603.93|26565.93|10
1620659300000|2021-05-10 15:08:20|26604.18|26566.18|26595.92|26557.92|26604.18|26566.18|26595.66|26557.66|10
1620659310000|2021-05-10 15:08:30|26596.14|26558.14|26592.79|26554.79|26596.14|26558.14|26590.92|26552.92|10
1620659320000|2021-05-10 15:08:40|26591.66|26553.66|26595.42|26557.42|26595.42|26557.42|26591.66|26553.66|10
1620659330000|2021-05-10 15:08:50|26596.48|26558.48|26581.87|26543.87|26597.14|26559.14|26581.87|26543.87|10
1620659340000|2021-05-10 15:09:00|26581.96|26543.96|26572.97|26534.97|26581.96|26543.96|26572.97|26534.97|10
1620659350000|2021-05-10 15:09:10|26572.63|26534.63|26554.35|26516.35|26572.63|26534.63|26554.35|26516.35|10
1620659360000|2021-05-10 15:09:20|26550.4|26512.4|26543.95|26505.95|26550.4|26512.4|26543.06|26505.06|10
1620659370000|2021-05-10 15:09:30|26544.11|26506.11|26552.46|26514.46|26552.46|26514.46|26544.11|26506.11|10
1620659380000|2021-05-10 15:09:40|26554.35|26516.35|26567.51|26529.51|26567.51|26529.51|26552.78|26514.78|10
1620659390000|2021-05-10 15:09:50|26569.24|26531.24|26575.52|26537.52|26575.52|26537.52|26569.24|26531.24|10
1620659400000|2021-05-10 15:10:00|26576.9|26538.9|26572.78|26534.78|26579.69|26541.69|26570.83|26532.83|10
1620659410000|2021-05-10 15:10:10|26572.4|26534.4|26563.65|26525.65|26572.4|26534.4|26563.65|26525.65|10
1620659420000|2021-05-10 15:10:20|26561.16|26523.16|26559.58|26521.58|26561.16|26523.16|26556.68|26518.68|10
1620659430000|2021-05-10 15:10:30|26559.68|26521.68|26563.88|26525.88|26565.51|26527.51|26559.68|26521.68|10
1620659440000|2021-05-10 15:10:40|26561.7|26523.7|26557.03|26519.03|26561.7|26523.7|26557.03|26519.03|10
1620659450000|2021-05-10 15:10:50|26554.91|26516.91|26544.85|26506.85|26554.91|26516.91|26544.55|26506.55|10
1620659460000|2021-05-10 15:11:00|26544.77|26506.77|26540.5|26502.5|26544.77|26506.77|26538.97|26500.97|10
1620659470000|2021-05-10 15:11:10|26540.75|26502.75|26535.72|26497.72|26540.75|26502.75|26535.59|26497.59|10
1620659480000|2021-05-10 15:11:20|26534.11|26496.11|26519.15|26481.15|26534.11|26496.11|26519.15|26481.15|10
1620659490000|2021-05-10 15:11:30|26517.91|26479.91|26496.09|26458.09|26517.91|26479.91|26496.09|26458.09|10
1620659500000|2021-05-10 15:11:40|26496.93|26458.93|26506.16|26468.16|26507.16|26469.16|26496.93|26458.93|10
1620659510000|2021-05-10 15:11:50|26507.38|26469.38|26523.73|26485.73|26523.73|26485.73|26507.38|26469.38|10
1620659520000|2021-05-10 15:12:00|26525.99|26487.99|26530.35|26492.35|26530.35|26492.35|26525.77|26487.77|10
1620659530000|2021-05-10 15:12:10|26529.65|26491.65|26522.34|26484.34|26529.65|26491.65|26522.34|26484.34|10
1620659540000|2021-05-10 15:12:20|26520.46|26482.46|26515.69|26477.69|26520.46|26482.46|26515.69|26477.69|10
1620659550000|2021-05-10 15:12:30|26514.78|26476.78|26507.27|26469.27|26515.83|26477.83|26507.27|26469.27|10
1620659560000|2021-05-10 15:12:40|26505.97|26467.97|26506.15|26468.15|26506.84|26468.84|26502.68|26464.68|10
1620659570000|2021-05-10 15:12:50|26506.57|26468.57|26517.58|26479.58|26517.58|26479.58|26506.57|26468.57|10
1620659580000|2021-05-10 15:13:00|26518.18|26480.18|26535.32|26497.32|26535.32|26497.32|26518.18|26480.18|10
1620659590000|2021-05-10 15:13:10|26535.1|26497.1|26543.56|26505.56|26543.56|26505.56|26535.1|26497.1|10
1620659600000|2021-05-10 15:13:20|26543.76|26505.76|26564.75|26526.75|26564.75|26526.75|26543.76|26505.76|10
1620659610000|2021-05-10 15:13:30|26566.98|26528.98|26590.15|26552.15|26591.5|26553.5|26566.98|26528.98|10
1620659620000|2021-05-10 15:13:40|26591|26553|26584.42|26546.42|26591.19|26553.19|26584.42|26546.42|10
1620659630000|2021-05-10 15:13:50|26584|26546|26589.61|26551.61|26589.61|26551.61|26584|26546|10
1620659640000|2021-05-10 15:14:00|26591.02|26553.02|26593.44|26555.44|26594.83|26556.83|26591.02|26553.02|8
1620659650000|2021-05-10 15:14:10|26591.34|26553.34|26585.93|26547.93|26591.34|26553.34|26584.9|26546.9|10
1620659660000|2021-05-10 15:14:20|26585.95|26547.95|26572.34|26534.34|26585.95|26547.95|26572.25|26534.25|10
1620659670000|2021-05-10 15:14:30|26572.46|26534.46|26564.14|26526.14|26572.46|26534.46|26564.14|26526.14|10
1620659680000|2021-05-10 15:14:40|26563.93|26525.93|26563.89|26525.89|26563.93|26525.93|26560.92|26522.92|10
1620659690000|2021-05-10 15:14:50|26564.87|26526.87|26570.03|26532.03|26570.27|26532.27|26564.87|26526.87|10
1620659700000|2021-05-10 15:15:00|26571.12|26533.12|26570.92|26532.92|26572.74|26534.74|26569.87|26531.87|10
1620659710000|2021-05-10 15:15:10|26570.43|26532.43|26567.44|26529.44|26570.43|26532.43|26565.89|26527.89|10
1620659720000|2021-05-10 15:15:20|26568.17|26530.17|26592.66|26554.66|26592.66|26554.66|26568.17|26530.17|10
1620659730000|2021-05-10 15:15:30|26596.59|26558.59|26611.71|26573.71|26611.71|26573.71|26596.59|26558.59|10
1620659740000|2021-05-10 15:15:40|26611.56|26573.56|26623.12|26585.12|26625.84|26587.84|26611.56|26573.56|10
1620659750000|2021-05-10 15:15:50|26621.23|26583.23|26631.17|26593.17|26631.17|26593.17|26620.63|26582.63|10
1620659760000|2021-05-10 15:16:00|26631|26593|26636.33|26598.33|26637.38|26599.38|26631|26593|10
1620659770000|2021-05-10 15:16:10|26638.08|26600.08|26633.07|26595.07|26638.12|26600.12|26632.74|26594.74|10
1620659780000|2021-05-10 15:16:20|26633.96|26595.96|26637.81|26599.81|26637.81|26599.81|26633.82|26595.82|10
1620659790000|2021-05-10 15:16:30|26638.79|26600.79|26642.64|26604.64|26642.95|26604.95|26638.37|26600.37|10
1620659800000|2021-05-10 15:16:40|26643.89|26605.89|26661.99|26623.99|26661.99|26623.99|26643.89|26605.89|10
1620659810000|2021-05-10 15:16:50|26659.82|26621.82|26675|26637|26675.35|26637.35|26659.82|26621.82|10
1620659820000|2021-05-10 15:17:00|26672.54|26634.54|26682.37|26644.37|26682.37|26644.37|26672.54|26634.54|10
1620659830000|2021-05-10 15:17:10|26681.42|26643.42|26681.06|26643.06|26683.69|26645.69|26681.06|26643.06|10
1620659840000|2021-05-10 15:17:20|26681.2|26643.2|26685.81|26647.81|26685.81|26647.81|26681.2|26643.2|10
1620659850000|2021-05-10 15:17:30|26685.39|26647.39|26685.37|26647.37|26685.63|26647.63|26684.03|26646.03|10
1620659860000|2021-05-10 15:17:40|26685.26|26647.26|26688.54|26650.54|26688.69|26650.69|26685.12|26647.12|10
1620659870000|2021-05-10 15:17:50|26689.04|26651.04|26695.34|26657.34|26695.74|26657.74|26689.04|26651.04|10
1620659880000|2021-05-10 15:18:00|26696.72|26658.72|26695.35|26657.35|26698.18|26660.18|26695.35|26657.35|10
1620659890000|2021-05-10 15:18:10|26695.32|26657.32|26685.95|26647.95|26695.32|26657.32|26684.37|26646.37|10
1620659900000|2021-05-10 15:18:20|26686.6|26648.6|26687.27|26649.27|26687.27|26649.27|26683.81|26645.81|10
1620659910000|2021-05-10 15:18:30|26687.66|26649.66|26682.74|26644.74|26688.88|26650.88|26682.74|26644.74|10
1620659920000|2021-05-10 15:18:40|26682.79|26644.79|26685.16|26647.16|26685.16|26647.16|26681.39|26643.39|10
1620659930000|2021-05-10 15:18:50|26684.62|26646.62|26685.15|26647.15|26686.52|26648.52|26684.36|26646.36|10
1620659940000|2021-05-10 15:19:00|26685.86|26647.86|26697.8|26659.8|26697.8|26659.8|26685.43|26647.43|9
1620659950000|2021-05-10 15:19:10|26697.77|26659.77|26705.66|26667.66|26705.66|26667.66|26697.77|26659.77|10
1620659960000|2021-05-10 15:19:20|26705.14|26667.14|26707.02|26669.02|26707.82|26669.82|26704.87|26666.87|10
1620659970000|2021-05-10 15:19:30|26706.94|26668.94|26705.63|26667.63|26706.94|26668.94|26704.9|26666.9|10
1620659980000|2021-05-10 15:19:40|26705.21|26667.21|26708.9|26670.9|26709.15|26671.15|26705.21|26667.21|10
1620659990000|2021-05-10 15:19:50|26710.59|26672.59|26712.43|26674.43|26712.82|26674.82|26710.59|26672.59|10
1620660000000|2021-05-10 15:20:00|26712.19|26674.19|26713.36|26675.36|26714.16|26676.16|26712.1|26674.1|10
1620660010000|2021-05-10 15:20:10|26714.35|26676.35|26711.89|26673.89|26714.83|26676.83|26711.34|26673.34|10
1620660020000|2021-05-10 15:20:20|26712.02|26674.02|26709.79|26671.79|26712.02|26674.02|26709.79|26671.79|10
1620660030000|2021-05-10 15:20:30|26705.98|26667.98|26703.71|26665.71|26705.98|26667.98|26703.56|26665.56|10
1620660040000|2021-05-10 15:20:40|26703.53|26665.53|26697.26|26659.26|26703.76|26665.76|26696.09|26658.09|10
1620660050000|2021-05-10 15:20:50|26698.35|26660.35|26700.04|26662.04|26700.04|26662.04|26698.2|26660.2|10
1620660060000|2021-05-10 15:21:00|26700.24|26662.24|26723.03|26685.03|26723.03|26685.03|26700.15|26662.15|10
1620660070000|2021-05-10 15:21:10|26722.73|26684.73|26732.25|26694.25|26732.25|26694.25|26722.73|26684.73|10
1620660080000|2021-05-10 15:21:20|26734.41|26696.41|26736|26698|26738.1|26700.1|26734.05|26696.05|10
1620660090000|2021-05-10 15:21:30|26735.4|26697.4|26728.89|26690.89|26735.4|26697.4|26728.89|26690.89|10
1620660100000|2021-05-10 15:21:40|26727.67|26689.67|26730.99|26692.99|26730.99|26692.99|26725.72|26687.72|10
1620660110000|2021-05-10 15:21:50|26731.14|26693.14|26732.95|26694.95|26732.95|26694.95|26730.97|26692.97|10
1620660120000|2021-05-10 15:22:00|26733.63|26695.63|26731.7|26693.7|26735.75|26697.75|26731.62|26693.62|10
1620660130000|2021-05-10 15:22:10|26731.81|26693.81|26730.21|26692.21|26735.57|26697.57|26729.95|26691.95|10
1620660140000|2021-05-10 15:22:20|26729.79|26691.79|26725.5|26687.5|26729.79|26691.79|26725.5|26687.5|10
1620660150000|2021-05-10 15:22:30|26724.8|26686.8|26723.96|26685.96|26724.8|26686.8|26723.43|26685.43|10
1620660160000|2021-05-10 15:22:40|26724.08|26686.08|26715.72|26677.72|26724.08|26686.08|26714.38|26676.38|10
1620660170000|2021-05-10 15:22:50|26716.52|26678.52|26713.73|26675.73|26716.52|26678.52|26713.73|26675.73|10
1620660180000|2021-05-10 15:23:00|26712.72|26674.72|26721.03|26683.03|26721.61|26683.61|26712.72|26674.72|10
1620660190000|2021-05-10 15:23:10|26719.48|26681.48|26717.96|26679.96|26720.65|26682.65|26717.96|26679.96|10
1620660200000|2021-05-10 15:23:20|26718.42|26680.42|26715.14|26677.14|26718.76|26680.76|26712.99|26674.99|10
1620660210000|2021-05-10 15:23:30|26715.19|26677.19|26710.81|26672.81|26715.19|26677.19|26710.81|26672.81|10
1620660220000|2021-05-10 15:23:40|26708.85|26670.85|26706.1|26668.1|26708.85|26670.85|26706.1|26668.1|9
1620660230000|2021-05-10 15:23:50|26704.63|26666.63|26705.08|26667.08|26706.02|26668.02|26704.17|26666.17|10
1620660240000|2021-05-10 15:24:00|26704.54|26666.54|26707.73|26669.73|26708.12|26670.12|26704.37|26666.37|10
1620660250000|2021-05-10 15:24:10|26705.42|26667.42|26712.89|26674.89|26712.89|26674.89|26705.42|26667.42|10
1620660260000|2021-05-10 15:24:20|26713.94|26675.94|26715.1|26677.1|26717.37|26679.37|26713.63|26675.63|10
1620660270000|2021-05-10 15:24:30|26714.53|26676.53|26717.1|26679.1|26717.4|26679.4|26714.53|26676.53|10
1620660280000|2021-05-10 15:24:40|26716.89|26678.89|26715.38|26677.38|26718.45|26680.45|26715.38|26677.38|10
1620660290000|2021-05-10 15:24:50|26714.18|26676.18|26713.88|26675.88|26714.49|26676.49|26712.15|26674.15|10
1620660300000|2021-05-10 15:25:00|26714.07|26676.07|26718.86|26680.86|26719.67|26681.67|26713.37|26675.37|10
1620660310000|2021-05-10 15:25:10|26718.16|26680.16|26718.88|26680.88|26718.88|26680.88|26717.33|26679.33|10
1620660320000|2021-05-10 15:25:20|26717.29|26679.29|26720.59|26682.59|26720.59|26682.59|26717.29|26679.29|9
1620660330000|2021-05-10 15:25:30|26721.04|26683.04|26717.98|26679.98|26721.04|26683.04|26717.98|26679.98|10
1620660340000|2021-05-10 15:25:40|26717.78|26679.78|26719.01|26681.01|26719.95|26681.95|26716.53|26678.53|10
1620660350000|2021-05-10 15:25:50|26719.12|26681.12|26721.33|26683.33|26721.33|26683.33|26718.37|26680.37|10
1620660360000|2021-05-10 15:26:00|26723.07|26685.07|26722.7|26684.7|26725.52|26687.52|26722.7|26684.7|10
1620660370000|2021-05-10 15:26:10|26721.42|26683.42|26722.67|26684.67|26723.24|26685.24|26720.5|26682.5|10
1620660380000|2021-05-10 15:26:20|26723.35|26685.35|26724.82|26686.82|26725.62|26687.62|26723.35|26685.35|10
1620660390000|2021-05-10 15:26:30|26724.22|26686.22|26722.44|26684.44|26724.29|26686.29|26722.44|26684.44|10
1620660400000|2021-05-10 15:26:40|26720.59|26682.59|26720.8|26682.8|26723.34|26685.34|26720.59|26682.59|10
1620660410000|2021-05-10 15:26:50|26720.46|26682.46|26716.64|26678.64|26720.46|26682.46|26715.98|26677.98|10
1620660420000|2021-05-10 15:27:00|26717.71|26679.71|26715.47|26677.47|26718.18|26680.18|26715.47|26677.47|10
1620660430000|2021-05-10 15:27:10|26714.41|26676.41|26708.37|26670.37|26714.9|26676.9|26707.94|26669.94|10
1620660440000|2021-05-10 15:27:20|26707.45|26669.45|26703.78|26665.78|26707.45|26669.45|26703.78|26665.78|10
1620660450000|2021-05-10 15:27:30|26702.71|26664.71|26699.66|26661.66|26702.71|26664.71|26698.59|26660.59|10
1620660460000|2021-05-10 15:27:40|26700.01|26662.01|26700.58|26662.58|26700.58|26662.58|26696.32|26658.32|10
1620660470000|2021-05-10 15:27:50|26700.98|26662.98|26705.55|26667.55|26708.48|26670.48|26700.98|26662.98|10
1620660480000|2021-05-10 15:28:00|26704.83|26666.83|26707.79|26669.79|26707.79|26669.79|26704.83|26666.83|10
1620660490000|2021-05-10 15:28:10|26710.14|26672.14|26713.69|26675.69|26715.7|26677.7|26710.14|26672.14|10
1620660500000|2021-05-10 15:28:20|26713.74|26675.74|26723.75|26685.75|26723.75|26685.75|26712.8|26674.8|10
1620660510000|2021-05-10 15:28:30|26724.89|26686.89|26736.26|26698.26|26736.41|26698.41|26724.88|26686.88|10
1620660520000|2021-05-10 15:28:40|26736.06|26698.06|26737.39|26699.39|26738.61|26700.61|26736.06|26698.06|10
1620660530000|2021-05-10 15:28:50|26737.59|26699.59|26738.02|26700.02|26738.28|26700.28|26737.25|26699.25|10
1620660540000|2021-05-10 15:29:00|26738.16|26700.16|26734.83|26696.83|26738.16|26700.16|26734.83|26696.83|10
1620660550000|2021-05-10 15:29:10|26734.54|26696.54|26737.77|26699.77|26737.79|26699.79|26733.64|26695.64|10
1620660560000|2021-05-10 15:29:20|26737.74|26699.74|26741.56|26703.56|26741.58|26703.58|26736.64|26698.64|10
1620660570000|2021-05-10 15:29:30|26742.94|26704.94|26749.96|26711.96|26749.96|26711.96|26742.94|26704.94|10
1620660580000|2021-05-10 15:29:40|26750.13|26712.13|26754.17|26716.17|26754.18|26716.18|26749.09|26711.09|10
1620660590000|2021-05-10 15:29:50|26754.44|26716.44|26754.3|26716.3|26756.51|26718.51|26754.3|26716.3|10
1620660600000|2021-05-10 15:30:00|26754.02|26716.02|26755.89|26717.89|26755.89|26717.89|26752.24|26714.24|10
1620660610000|2021-05-10 15:30:10|26754.94|26716.94|26749.63|26711.63|26754.94|26716.94|26748.8|26710.8|10
1620660620000|2021-05-10 15:30:20|26750.41|26712.41|26750.94|26712.94|26751.99|26713.99|26750.41|26712.41|10
1620660630000|2021-05-10 15:30:30|26751.86|26713.86|26753.63|26715.63|26753.63|26715.63|26751.14|26713.14|9
1620660640000|2021-05-10 15:30:40|26754.14|26716.14|26753.28|26715.28|26755.09|26717.09|26752.16|26714.16|10
1620660650000|2021-05-10 15:30:50|26752.67|26714.67|26757.82|26719.82|26758.08|26720.08|26752.67|26714.67|10
1620660660000|2021-05-10 15:31:00|26757.17|26719.17|26754.83|26716.83|26758.49|26720.49|26754.83|26716.83|10
1620660670000|2021-05-10 15:31:10|26753.98|26715.98|26751.89|26713.89|26755.28|26717.28|26751.27|26713.27|10
1620660680000|2021-05-10 15:31:20|26751.78|26713.78|26748.7|26710.7|26751.78|26713.78|26746.73|26708.73|10
1620660690000|2021-05-10 15:31:30|26753.83|26715.83|26750.44|26712.44|26753.83|26715.83|26750.44|26712.44|10
1620660700000|2021-05-10 15:31:40|26750.1|26712.1|26744.75|26706.75|26750.1|26712.1|26744.41|26706.41|10
1620660710000|2021-05-10 15:31:50|26745.35|26707.35|26761.29|26723.29|26761.29|26723.29|26745.34|26707.34|10
1620660720000|2021-05-10 15:32:00|26762.56|26724.56|26769.11|26731.11|26769.11|26731.11|26762.56|26724.56|9
1620660730000|2021-05-10 15:32:10|26767.55|26729.55|26769.01|26731.01|26769.01|26731.01|26767.55|26729.55|9
1620660740000|2021-05-10 15:32:20|26769.43|26731.43|26773.13|26735.13|26773.13|26735.13|26768.58|26730.58|10
1620660750000|2021-05-10 15:32:30|26772.96|26734.96|26771.67|26733.67|26772.99|26734.99|26771.54|26733.54|10
1620660760000|2021-05-10 15:32:40|26771.92|26733.92|26769.8|26731.8|26773.06|26735.06|26769.8|26731.8|10
1620660770000|2021-05-10 15:32:50|26769.13|26731.13|26766.35|26728.35|26769.31|26731.31|26766.35|26728.35|10
1620660780000|2021-05-10 15:33:00|26764.64|26726.64|26759.24|26721.24|26764.64|26726.64|26759.24|26721.24|10
1620660790000|2021-05-10 15:33:10|26759.45|26721.45|26757.09|26719.09|26759.45|26721.45|26756.85|26718.85|10
1620660800000|2021-05-10 15:33:20|26755.57|26717.57|26756.69|26718.69|26757.5|26719.5|26755.03|26717.03|10
1620660810000|2021-05-10 15:33:30|26756.74|26718.74|26758.06|26720.06|26759.39|26721.39|26756.74|26718.74|10
1620660820000|2021-05-10 15:33:40|26758.63|26720.63|26758.21|26720.21|26758.98|26720.98|26757.92|26719.92|10
1620660830000|2021-05-10 15:33:50|26758.32|26720.32|26755.33|26717.33|26759.54|26721.54|26755.33|26717.33|9
1620660840000|2021-05-10 15:34:00|26755.73|26717.73|26750.41|26712.41|26755.73|26717.73|26750.23|26712.23|10
1620660850000|2021-05-10 15:34:10|26748.99|26710.99|26751.85|26713.85|26751.85|26713.85|26748.86|26710.86|10
1620660860000|2021-05-10 15:34:20|26752.26|26714.26|26758.42|26720.42|26758.42|26720.42|26752.26|26714.26|10
1620660870000|2021-05-10 15:34:30|26759.28|26721.28|26759.72|26721.72|26760.92|26722.92|26759.12|26721.12|10
1620660880000|2021-05-10 15:34:40|26760.9|26722.9|26761.68|26723.68|26763.01|26725.01|26760.9|26722.9|10
1620660890000|2021-05-10 15:34:50|26761.5|26723.5|26761.88|26723.88|26762.4|26724.4|26761.5|26723.5|10
1620660900000|2021-05-10 15:35:00|26762.57|26724.57|26766.91|26728.91|26766.91|26728.91|26761.45|26723.45|10
1620660910000|2021-05-10 15:35:10|26767.24|26729.24|26772.14|26734.14|26774.14|26736.14|26767.24|26729.24|10
1620660920000|2021-05-10 15:35:20|26772.23|26734.23|26773.19|26735.19|26774.07|26736.07|26771.47|26733.47|10
1620660930000|2021-05-10 15:35:30|26773.53|26735.53|26771.32|26733.32|26773.53|26735.53|26769.9|26731.9|10
1620660940000|2021-05-10 15:35:40|26772.92|26734.92|26770.8|26732.8|26773.5|26735.5|26770.8|26732.8|10
1620660950000|2021-05-10 15:35:50|26771.7|26733.7|26772.72|26734.72|26773.06|26735.06|26771.7|26733.7|10
1620660960000|2021-05-10 15:36:00|26772.96|26734.96|26772.74|26734.74|26772.96|26734.96|26771.55|26733.55|10
1620660970000|2021-05-10 15:36:10|26773.24|26735.24|26755.21|26717.21|26773.44|26735.44|26755.21|26717.21|10
1620660980000|2021-05-10 15:36:20|26753.39|26715.39|26742.51|26704.51|26753.39|26715.39|26742.51|26704.51|10
1620660990000|2021-05-10 15:36:30|26739.53|26701.53|26738.16|26700.16|26739.53|26701.53|26735.94|26697.94|10
1620661000000|2021-05-10 15:36:40|26737.92|26699.92|26733.69|26695.69|26738|26700|26733.49|26695.49|10
1620661010000|2021-05-10 15:36:50|26733.41|26695.41|26731.95|26693.95|26734.87|26696.87|26731.59|26693.59|10
1620661020000|2021-05-10 15:37:00|26730.41|26692.41|26715.77|26677.77|26730.41|26692.41|26715.77|26677.77|10
1620661030000|2021-05-10 15:37:10|26714.79|26676.79|26714.02|26676.02|26715.81|26677.81|26712.93|26674.93|10
1620661040000|2021-05-10 15:37:20|26713.32|26675.32|26718.85|26680.85|26718.85|26680.85|26713.32|26675.32|10
1620661050000|2021-05-10 15:37:30|26721.65|26683.65|26735.89|26697.89|26735.89|26697.89|26721.65|26683.65|10
1620661060000|2021-05-10 15:37:40|26736.61|26698.61|26737.79|26699.79|26737.79|26699.79|26733.28|26695.28|10
1620661070000|2021-05-10 15:37:50|26736.8|26698.8|26744.58|26706.58|26744.92|26706.92|26736.8|26698.8|10
1620661080000|2021-05-10 15:38:00|26746.23|26708.23|26756.05|26718.05|26756.05|26718.05|26746.23|26708.23|10
1620661090000|2021-05-10 15:38:10|26757.32|26719.32|26770.62|26732.62|26770.8|26732.8|26757.32|26719.32|10
1620661100000|2021-05-10 15:38:20|26769.32|26731.32|26777.66|26739.66|26777.66|26739.66|26769.32|26731.32|10
1620661110000|2021-05-10 15:38:30|26777.73|26739.73|26782.76|26744.76|26782.76|26744.76|26777.73|26739.73|10
1620661120000|2021-05-10 15:38:40|26782.02|26744.02|26788.25|26750.25|26788.25|26750.25|26782.02|26744.02|10
1620661130000|2021-05-10 15:38:50|26789.1|26751.1|26788.87|26750.87|26789.1|26751.1|26783.72|26745.72|10
1620661140000|2021-05-10 15:39:00|26788.95|26750.95|26786.63|26748.63|26788.97|26750.97|26785.68|26747.68|10
1620661150000|2021-05-10 15:39:10|26786.13|26748.13|26783.32|26745.32|26786.13|26748.13|26783.06|26745.06|10
1620661160000|2021-05-10 15:39:20|26783.26|26745.26|26786.36|26748.36|26786.36|26748.36|26782.71|26744.71|10
1620661170000|2021-05-10 15:39:30|26785.91|26747.91|26788.33|26750.33|26788.33|26750.33|26785.44|26747.44|10
1620661180000|2021-05-10 15:39:40|26787.94|26749.94|26798.3|26760.3|26798.3|26760.3|26787.58|26749.58|10
1620661190000|2021-05-10 15:39:50|26797.93|26759.93|26795.71|26757.71|26798.08|26760.08|26795.49|26757.49|10
1620661200000|2021-05-10 15:40:00|26795.43|26757.43|26785.08|26747.08|26795.94|26757.94|26784.97|26746.97|10
1620661210000|2021-05-10 15:40:10|26784.2|26746.2|26783.3|26745.3|26785.06|26747.06|26783.28|26745.28|10
1620661220000|2021-05-10 15:40:20|26782.33|26744.33|26772.81|26734.81|26782.53|26744.53|26771.92|26733.92|10
1620661230000|2021-05-10 15:40:30|26772.58|26734.58|26770.85|26732.85|26772.58|26734.58|26767.66|26729.66|10
1620661240000|2021-05-10 15:40:40|26771.47|26733.47|26776.11|26738.11|26776.16|26738.16|26771.47|26733.47|10
1620661250000|2021-05-10 15:40:50|26775.9|26737.9|26766.86|26728.86|26775.9|26737.9|26766.86|26728.86|10
1620661260000|2021-05-10 15:41:00|26767.36|26729.36|26769.39|26731.39|26771.31|26733.31|26767.34|26729.34|10
1620661270000|2021-05-10 15:41:10|26770.37|26732.37|26769.51|26731.51|26770.67|26732.67|26768.17|26730.17|10
1620661280000|2021-05-10 15:41:20|26770.83|26732.83|26776.62|26738.62|26777.54|26739.54|26770.83|26732.83|10
1620661290000|2021-05-10 15:41:30|26776.98|26738.98|26773.35|26735.35|26776.98|26738.98|26771.74|26733.74|10
1620661300000|2021-05-10 15:41:40|26774.1|26736.1|26775.64|26737.64|26776.52|26738.52|26774.1|26736.1|10
1620661310000|2021-05-10 15:41:50|26776.37|26738.37|26777.77|26739.77|26777.77|26739.77|26776.37|26738.37|10
1620661320000|2021-05-10 15:42:00|26779.09|26741.09|26787.22|26749.22|26787.22|26749.22|26779.09|26741.09|10
1620661330000|2021-05-10 15:42:10|26788.77|26750.77|26790.17|26752.17|26790.36|26752.36|26788.77|26750.77|10
1620661340000|2021-05-10 15:42:20|26791|26753|26792.58|26754.58|26794.32|26756.32|26791|26753|10
1620661350000|2021-05-10 15:42:30|26793.92|26755.92|26788.33|26750.33|26794.58|26756.58|26787.95|26749.95|10
1620661360000|2021-05-10 15:42:40|26788.24|26750.24|26790.97|26752.97|26790.97|26752.97|26787.66|26749.66|10
1620661370000|2021-05-10 15:42:50|26790.93|26752.93|26789.6|26751.6|26790.93|26752.93|26788.12|26750.12|10
1620661380000|2021-05-10 15:43:00|26789.87|26751.87|26785.37|26747.37|26790.84|26752.84|26785.37|26747.37|10
1620661390000|2021-05-10 15:43:10|26785.88|26747.88|26790.14|26752.14|26790.31|26752.31|26785.88|26747.88|10
1620661400000|2021-05-10 15:43:20|26785.08|26747.08|26785.71|26747.71|26785.71|26747.71|26784.58|26746.58|10
1620661410000|2021-05-10 15:43:30|26785.31|26747.31|26784.43|26746.43|26785.31|26747.31|26783.17|26745.17|10
1620661420000|2021-05-10 15:43:40|26784.45|26746.45|26790.91|26752.91|26790.91|26752.91|26784.45|26746.45|10
1620661430000|2021-05-10 15:43:50|26791.14|26753.14|26792.99|26754.99|26792.99|26754.99|26790.35|26752.35|10
1620661440000|2021-05-10 15:44:00|26792.95|26754.95|26795.21|26757.21|26795.5|26757.5|26792.95|26754.95|10
1620661450000|2021-05-10 15:44:10|26794.7|26756.7|26801.27|26763.27|26801.27|26763.27|26794.7|26756.7|10
1620661460000|2021-05-10 15:44:20|26801.54|26763.54|26806.43|26768.43|26806.43|26768.43|26801.13|26763.13|10
1620661470000|2021-05-10 15:44:30|26806.14|26768.14|26809.94|26771.94|26809.94|26771.94|26805.93|26767.93|10
1620661480000|2021-05-10 15:44:40|26810.13|26772.13|26809.43|26771.43|26810.13|26772.13|26809.15|26771.15|10
1620661490000|2021-05-10 15:44:50|26808.67|26770.67|26805.96|26767.96|26808.67|26770.67|26805.56|26767.56|10
1620661500000|2021-05-10 15:45:00|26805.42|26767.42|26804.39|26766.39|26805.52|26767.52|26803.63|26765.63|10
1620661510000|2021-05-10 15:45:10|26804.3|26766.3|26804.28|26766.28|26804.8|26766.8|26803.19|26765.19|10
1620661520000|2021-05-10 15:45:20|26804.19|26766.19|26801.16|26763.16|26804.19|26766.19|26801.16|26763.16|10
1620661530000|2021-05-10 15:45:30|26799.95|26761.95|26793.91|26755.91|26799.95|26761.95|26793.91|26755.91|10
1620661540000|2021-05-10 15:45:40|26792.95|26754.95|26787|26749|26792.95|26754.95|26787|26749|10
1620661550000|2021-05-10 15:45:50|26787.22|26749.22|26782.99|26744.99|26787.27|26749.27|26781.75|26743.75|9
1620661560000|2021-05-10 15:46:00|26782.4|26744.4|26779.61|26741.61|26783.13|26745.13|26776.7|26738.7|10
1620661570000|2021-05-10 15:46:10|26779.62|26741.62|26784.74|26746.74|26784.94|26746.94|26779.12|26741.12|10
1620661580000|2021-05-10 15:46:20|26784.42|26746.42|26786.97|26748.97|26787|26749|26782.42|26744.42|10
1620661590000|2021-05-10 15:46:30|26788.71|26750.71|26793.07|26755.07|26793.07|26755.07|26788.04|26750.04|10
1620661600000|2021-05-10 15:46:40|26792.77|26754.77|26795.06|26757.06|26795.06|26757.06|26792.55|26754.55|10
1620661610000|2021-05-10 15:46:50|26795.1|26757.1|26799.46|26761.46|26800|26762|26795.02|26757.02|9
1620661620000|2021-05-10 15:47:00|26798.41|26760.41|26797.19|26759.19|26798.58|26760.58|26796.83|26758.83|10
1620661630000|2021-05-10 15:47:10|26796.88|26758.88|26806.71|26768.71|26807.19|26769.19|26796.88|26758.88|10
1620661640000|2021-05-10 15:47:20|26807.72|26769.72|26811.56|26773.56|26811.82|26773.82|26807.72|26769.72|10
1620661650000|2021-05-10 15:47:30|26812.6|26774.6|26823.33|26785.33|26823.75|26785.75|26812.6|26774.6|10
1620661660000|2021-05-10 15:47:40|26825.28|26787.28|26828.28|26790.28|26829.27|26791.27|26825.21|26787.21|10
1620661670000|2021-05-10 15:47:50|26827.57|26789.57|26828.63|26790.63|26828.63|26790.63|26826.18|26788.18|10
1620661680000|2021-05-10 15:48:00|26828.43|26790.43|26826.81|26788.81|26829.63|26791.63|26825.67|26787.67|10
1620661690000|2021-05-10 15:48:10|26827.79|26789.79|26831.69|26793.69|26831.69|26793.69|26827.79|26789.79|10
1620661700000|2021-05-10 15:48:20|26836.2|26798.2|26845.09|26807.09|26845.09|26807.09|26836.2|26798.2|10
1620661710000|2021-05-10 15:48:30|26844.84|26806.84|26843.53|26805.53|26845.46|26807.46|26842.83|26804.83|10
1620661720000|2021-05-10 15:48:40|26844.09|26806.09|26842.45|26804.45|26844.84|26806.84|26842.42|26804.42|10
1620661730000|2021-05-10 15:48:50|26843.08|26805.08|26838.97|26800.97|26844.74|26806.74|26838.97|26800.97|10
1620661740000|2021-05-10 15:49:00|26838.49|26800.49|26841.82|26803.82|26841.82|26803.82|26837.72|26799.72|10
1620661750000|2021-05-10 15:49:10|26843.12|26805.12|26844.39|26806.39|26844.39|26806.39|26841.28|26803.28|10
1620661760000|2021-05-10 15:49:20|26845|26807|26849.91|26811.91|26849.91|26811.91|26844.93|26806.93|10
1620661770000|2021-05-10 15:49:30|26849.86|26811.86|26855.81|26817.81|26855.81|26817.81|26848.92|26810.92|10
1620661780000|2021-05-10 15:49:40|26856.46|26818.46|26858.76|26820.76|26858.85|26820.85|26856.46|26818.46|10
1620661790000|2021-05-10 15:49:50|26857.47|26819.47|26860.66|26822.66|26862.83|26824.83|26856.34|26818.34|10
1620661800000|2021-05-10 15:50:00|26861.31|26823.31|26867.2|26829.2|26868.53|26830.53|26861.2|26823.2|10
1620661810000|2021-05-10 15:50:10|26871.26|26833.26|26868.87|26830.87|26871.69|26833.69|26868.49|26830.49|10
1620661820000|2021-05-10 15:50:20|26869.78|26831.78|26870.01|26832.01|26870.01|26832.01|26867.63|26829.63|10
1620661830000|2021-05-10 15:50:30|26870.26|26832.26|26873.43|26835.43|26873.43|26835.43|26870.26|26832.26|8
1620661840000|2021-05-10 15:50:40|26873.6|26835.6|26874.15|26836.15|26874.91|26836.91|26871.88|26833.88|10
1620661850000|2021-05-10 15:50:50|26874.23|26836.23|26875.14|26837.14|26875.6|26837.6|26873.42|26835.42|10
1620661860000|2021-05-10 15:51:00|26876.02|26838.02|26885.86|26847.86|26885.86|26847.86|26875.57|26837.57|10
1620661870000|2021-05-10 15:51:10|26887.23|26849.23|26881.35|26843.35|26887.23|26849.23|26881.35|26843.35|10
1620661880000|2021-05-10 15:51:20|26880.32|26842.32|26879.82|26841.82|26880.32|26842.32|26878.92|26840.92|9
1620661890000|2021-05-10 15:51:30|26880.51|26842.51|26881.45|26843.45|26881.45|26843.45|26878.58|26840.58|10
1620661900000|2021-05-10 15:51:40|26881.84|26843.84|26878.8|26840.8|26882.4|26844.4|26878.8|26840.8|10
1620661910000|2021-05-10 15:51:50|26878.92|26840.92|26882.24|26844.24|26882.24|26844.24|26878.92|26840.92|10
1620661920000|2021-05-10 15:52:00|26883.73|26845.73|26887.5|26849.5|26887.5|26849.5|26883.73|26845.73|10
1620661930000|2021-05-10 15:52:10|26888.82|26850.82|26893.7|26855.7|26893.7|26855.7|26888.82|26850.82|10
1620661940000|2021-05-10 15:52:20|26894.51|26856.51|26892.41|26854.41|26894.51|26856.51|26891.35|26853.35|10
1620661950000|2021-05-10 15:52:30|26892.14|26854.14|26891.92|26853.92|26892.39|26854.39|26891.11|26853.11|10
1620661960000|2021-05-10 15:52:40|26892.15|26854.15|26877.38|26839.38|26892.15|26854.15|26877.38|26839.38|10
1620661970000|2021-05-10 15:52:50|26876.73|26838.73|26873.16|26835.16|26876.73|26838.73|26870.93|26832.93|10
1620661980000|2021-05-10 15:53:00|26875.37|26837.37|26879.33|26841.33|26879.33|26841.33|26872.43|26834.43|10
1620661990000|2021-05-10 15:53:10|26881.75|26843.75|26903.05|26865.05|26903.05|26865.05|26881.75|26843.75|10
1620662000000|2021-05-10 15:53:20|26907.03|26869.03|26918.45|26880.45|26918.45|26880.45|26907.03|26869.03|10
1620662010000|2021-05-10 15:53:30|26920.52|26882.52|26937.3|26899.3|26938.88|26900.88|26920.52|26882.52|10
1620662020000|2021-05-10 15:53:40|26937.97|26899.97|26936.18|26898.18|26938.9|26900.9|26936.05|26898.05|10
1620662030000|2021-05-10 15:53:50|26934.6|26896.6|26930.15|26892.15|26935.44|26897.44|26927.83|26889.83|10
1620662040000|2021-05-10 15:54:00|26931.66|26893.66|26942.49|26904.49|26942.49|26904.49|26931.66|26893.66|10
1620662050000|2021-05-10 15:54:10|26943.25|26905.25|26957.99|26919.99|26957.99|26919.99|26943.25|26905.25|10
1620662060000|2021-05-10 15:54:20|26961.6|26923.6|26971.96|26933.96|26974.87|26936.87|26958.52|26920.52|10
1620662070000|2021-05-10 15:54:30|26971.04|26933.04|26971.86|26933.86|26975.58|26937.58|26971.04|26933.04|10
1620662080000|2021-05-10 15:54:40|26966.92|26928.92|26978.65|26940.65|26978.65|26940.65|26965.08|26927.08|10
1620662090000|2021-05-10 15:54:50|26980.54|26942.54|26979.94|26941.94|26981.49|26943.49|26975.92|26937.92|9
1620662100000|2021-05-10 15:55:00|26978.97|26940.97|26969.99|26931.99|26978.97|26940.97|26969.99|26931.99|10
1620662110000|2021-05-10 15:55:10|26968.5|26930.5|26987.36|26949.36|26987.36|26949.36|26963.97|26925.97|10
1620662120000|2021-05-10 15:55:20|26997.7|26959.7|27010.71|26972.71|27010.71|26972.71|26997.7|26959.7|10
1620662130000|2021-05-10 15:55:30|27009.15|26971.15|27012.13|26974.13|27013.94|26975.94|27007.84|26969.84|10
1620662140000|2021-05-10 15:55:40|27012.2|26974.2|27025.79|26987.79|27025.79|26987.79|27011.42|26973.42|10
1620662150000|2021-05-10 15:55:50|27024.78|26986.78|27028.36|26990.36|27028.36|26990.36|27023.15|26985.15|10
1620662160000|2021-05-10 15:56:00|27027.43|26989.43|27025.53|26987.53|27030.45|26992.45|27022.89|26984.89|10
1620662170000|2021-05-10 15:56:10|27027.04|26989.04|27031.91|26993.91|27034.41|26996.41|27027.04|26989.04|10
1620662180000|2021-05-10 15:56:20|27032.62|26994.62|27039.89|27001.89|27040.32|27002.32|27032.59|26994.59|10
1620662190000|2021-05-10 15:56:30|27038.25|27000.25|27043.07|27005.07|27043.07|27005.07|27037.19|26999.19|10
1620662200000|2021-05-10 15:56:40|27046.74|27008.74|27045.84|27007.84|27051.81|27013.81|27045.84|27007.84|10
1620662210000|2021-05-10 15:56:50|27043.28|27005.28|27039.08|27001.08|27043.28|27005.28|27037.37|26999.37|10
1620662220000|2021-05-10 15:57:00|27039.84|27001.84|27010.05|26972.05|27040.35|27002.35|27010.05|26972.05|10
1620662230000|2021-05-10 15:57:10|27002.64|26964.64|27004.93|26966.93|27004.93|26966.93|26994.44|26956.44|10
1620662240000|2021-05-10 15:57:20|27011.32|26973.32|27023.86|26985.86|27024.6|26986.6|27010.46|26972.46|10
1620662250000|2021-05-10 15:57:30|27030.75|26992.75|27043.25|27005.25|27043.25|27005.25|27030.75|26992.75|10
1620662260000|2021-05-10 15:57:40|27043.52|27005.52|27048.75|27010.75|27049.67|27011.67|27043.52|27005.52|10
1620662270000|2021-05-10 15:57:50|27045.78|27007.78|27046.67|27008.67|27050.39|27012.39|27045.78|27007.78|10
1620662280000|2021-05-10 15:58:00|27046.09|27008.09|27034.17|26996.17|27046.09|27008.09|27033.77|26995.77|10
1620662290000|2021-05-10 15:58:10|27035.61|26997.61|27037.24|26999.24|27039.96|27001.96|27035.61|26997.61|10
1620662300000|2021-05-10 15:58:20|27038.95|27000.95|27043.41|27005.41|27043.41|27005.41|27031.56|26993.56|10
1620662310000|2021-05-10 15:58:30|27043.47|27005.47|27048.08|27010.08|27049|27011|27043.47|27005.47|10
1620662320000|2021-05-10 15:58:40|27048.64|27010.64|27052.79|27014.79|27053.65|27015.65|27047.72|27009.72|10
1620662330000|2021-05-10 15:58:50|27049.15|27011.15|27051.27|27013.27|27052.5|27014.5|27048.46|27010.46|10
1620662340000|2021-05-10 15:59:00|27053.34|27015.34|27053.64|27015.64|27053.96|27015.96|27047.28|27009.28|10
1620662350000|2021-05-10 15:59:10|27059.52|27021.52|27066.75|27028.75|27068.71|27030.71|27059.52|27021.52|10
1620662360000|2021-05-10 15:59:20|27064.78|27026.78|27073.14|27035.14|27073.14|27035.14|27058.7|27020.7|10
1620662370000|2021-05-10 15:59:30|27077.47|27039.47|27073.64|27035.64|27080.57|27042.57|27073.64|27035.64|10
1620662380000|2021-05-10 15:59:40|27073.5|27035.5|27073.32|27035.32|27075.36|27037.36|27072.66|27034.66|10
1620662390000|2021-05-10 15:59:50|27072.58|27034.58|27075.19|27037.19|27078.35|27040.35|27072.58|27034.58|10
1620662400000|2021-05-10 16:00:00|27075.64|27037.64|27084.19|27046.19|27084.51|27046.51|27075.64|27037.64|10
1620662410000|2021-05-10 16:00:10|27084.15|27046.15|27070.34|27032.34|27084.15|27046.15|27070.34|27032.34|10
1620662420000|2021-05-10 16:00:20|27076.71|27038.71|27090.04|27052.04|27091.32|27053.32|27076.45|27038.45|10
1620662430000|2021-05-10 16:00:30|27090.47|27052.47|27086.33|27048.33|27090.47|27052.47|27076.19|27038.19|10
1620662440000|2021-05-10 16:00:40|27098.16|27060.16|27109.31|27071.31|27109.31|27071.31|27096.89|27058.89|10
1620662450000|2021-05-10 16:00:50|27113.08|27075.08|27120.16|27082.16|27121.09|27083.09|27112.62|27074.62|10
1620662460000|2021-05-10 16:01:00|27118.81|27080.81|27116.35|27078.35|27118.81|27080.81|27111.35|27073.35|10
1620662470000|2021-05-10 16:01:10|27119.2|27081.2|27119.75|27081.75|27120.69|27082.69|27117.44|27079.44|10
1620662480000|2021-05-10 16:01:20|27118.38|27080.38|27117.95|27079.95|27120.72|27082.72|27116.59|27078.59|10
1620662490000|2021-05-10 16:01:30|27117.7|27079.7|27098.46|27060.46|27117.7|27079.7|27097.37|27059.37|10
1620662500000|2021-05-10 16:01:40|27100.43|27062.43|27123.69|27085.69|27123.69|27085.69|27100.43|27062.43|10
1620662510000|2021-05-10 16:01:50|27125.16|27087.16|27139.03|27101.03|27139.03|27101.03|27122.14|27084.14|10
1620662520000|2021-05-10 16:02:00|27138.68|27100.68|27136.98|27098.98|27147.63|27109.63|27136.98|27098.98|10
1620662530000|2021-05-10 16:02:10|27135.61|27097.61|27124.65|27086.65|27135.61|27097.61|27117.56|27079.56|10
1620662540000|2021-05-10 16:02:20|27134.76|27096.76|27133.46|27095.46|27144.14|27106.14|27133.46|27095.46|10
1620662550000|2021-05-10 16:02:30|27134.22|27096.22|27146.48|27108.48|27146.48|27108.48|27134.22|27096.22|10
1620662560000|2021-05-10 16:02:40|27146.47|27108.47|27150.03|27112.03|27151.25|27113.25|27146.47|27108.47|10
1620662570000|2021-05-10 16:02:50|27147.68|27109.68|27152.83|27114.83|27152.83|27114.83|27147.68|27109.68|10
1620662580000|2021-05-10 16:03:00|27157.8|27119.8|27158.26|27120.26|27160.83|27122.83|27157.8|27119.8|10
1620662590000|2021-05-10 16:03:10|27156.93|27118.93|27147.33|27109.33|27156.93|27118.93|27145.11|27107.11|10
1620662600000|2021-05-10 16:03:20|27149.37|27111.37|27143.48|27105.48|27150.34|27112.34|27142.35|27104.35|10
1620662610000|2021-05-10 16:03:30|27142.86|27104.86|27123.24|27085.24|27142.86|27104.86|27123.24|27085.24|10
1620662620000|2021-05-10 16:03:40|27122.45|27084.45|27119.16|27081.16|27122.45|27084.45|27113.61|27075.61|10
1620662630000|2021-05-10 16:03:50|27119.25|27081.25|27111.99|27073.99|27120.3|27082.3|27111.58|27073.58|10
1620662640000|2021-05-10 16:04:00|27108.39|27070.39|27105.73|27067.73|27109.36|27071.36|27105.12|27067.12|10
1620662650000|2021-05-10 16:04:10|27105.32|27067.32|27103.24|27065.24|27105.32|27067.32|27101.14|27063.14|10
1620662660000|2021-05-10 16:04:20|27101.35|27063.35|27110.89|27072.89|27110.89|27072.89|27100.53|27062.53|10
1620662670000|2021-05-10 16:04:30|27112.23|27074.23|27134.36|27096.36|27134.36|27096.36|27112.23|27074.23|10
1620662680000|2021-05-10 16:04:40|27134.31|27096.31|27132.21|27094.21|27134.31|27096.31|27130.2|27092.2|10
1620662690000|2021-05-10 16:04:50|27134.79|27096.79|27151.36|27113.36|27151.36|27113.36|27134.79|27096.79|10
1620662700000|2021-05-10 16:05:00|27151.57|27113.57|27153.45|27115.45|27157.87|27119.87|27151.15|27113.15|10
1620662710000|2021-05-10 16:05:10|27155.63|27117.63|27145.25|27107.25|27155.63|27117.63|27142.59|27104.59|10
1620662720000|2021-05-10 16:05:20|27144.99|27106.99|27146.2|27108.2|27147.92|27109.92|27143.46|27105.46|10
1620662730000|2021-05-10 16:05:30|27146.59|27108.59|27149.68|27111.68|27149.68|27111.68|27146.34|27108.34|10
1620662740000|2021-05-10 16:05:40|27149.74|27111.74|27146.07|27108.07|27152.1|27114.1|27146.07|27108.07|10
1620662750000|2021-05-10 16:05:50|27144.95|27106.95|27135.22|27097.22|27144.95|27106.95|27135.22|27097.22|10
1620662760000|2021-05-10 16:06:00|27134.28|27096.28|27100.05|27062.05|27134.28|27096.28|27100.05|27062.05|10
1620662770000|2021-05-10 16:06:10|27100.28|27062.28|27100.1|27062.1|27101.78|27063.78|27098.68|27060.68|10
1620662780000|2021-05-10 16:06:20|27101.26|27063.26|27105.72|27067.72|27105.72|27067.72|27098.2|27060.2|10
1620662790000|2021-05-10 16:06:30|27107.13|27069.13|27119.99|27081.99|27119.99|27081.99|27107.13|27069.13|10
1620662800000|2021-05-10 16:06:40|27121.46|27083.46|27127.86|27089.86|27129.7|27091.7|27121.46|27083.46|10
1620662810000|2021-05-10 16:06:50|27125.5|27087.5|27128.36|27090.36|27128.36|27090.36|27123.99|27085.99|10
1620662820000|2021-05-10 16:07:00|27128.35|27090.35|27123.7|27085.7|27128.35|27090.35|27121.91|27083.91|10
1620662830000|2021-05-10 16:07:10|27126.65|27088.65|27133.14|27095.14|27133.15|27095.15|27126.65|27088.65|10
1620662840000|2021-05-10 16:07:20|27133.12|27095.12|27142.49|27104.49|27142.77|27104.77|27133.12|27095.12|10
1620662850000|2021-05-10 16:07:30|27142.81|27104.81|27146.53|27108.53|27147.23|27109.23|27142.81|27104.81|10
1620662860000|2021-05-10 16:07:40|27145.89|27107.89|27146.61|27108.61|27146.61|27108.61|27144.46|27106.46|10
1620662870000|2021-05-10 16:07:50|27148.05|27110.05|27160.39|27122.39|27160.39|27122.39|27148.05|27110.05|10
1620662880000|2021-05-10 16:08:00|27162.24|27124.24|27169.06|27131.06|27169.06|27131.06|27162.24|27124.24|10
1620662890000|2021-05-10 16:08:10|27169.39|27131.39|27167.54|27129.54|27169.39|27131.39|27165.92|27127.92|10
1620662900000|2021-05-10 16:08:20|27168.82|27130.82|27170.61|27132.61|27174.7|27136.7|27168.82|27130.82|10
1620662910000|2021-05-10 16:08:30|27170.1|27132.1|27165.38|27127.38|27170.1|27132.1|27165.33|27127.33|10
1620662920000|2021-05-10 16:08:40|27166.65|27128.65|27164.96|27126.96|27166.65|27128.65|27163.89|27125.89|10
1620662930000|2021-05-10 16:08:50|27164.62|27126.62|27165.26|27127.26|27167.77|27129.77|27164.38|27126.38|10
1620662940000|2021-05-10 16:09:00|27165.81|27127.81|27157.32|27119.32|27165.81|27127.81|27157.32|27119.32|10
1620662950000|2021-05-10 16:09:10|27156.58|27118.58|27156.32|27118.32|27157.99|27119.99|27155.7|27117.7|10
1620662960000|2021-05-10 16:09:20|27154.24|27116.24|27144.19|27106.19|27154.24|27116.24|27144.19|27106.19|10
1620662970000|2021-05-10 16:09:30|27142.74|27104.74|27123.77|27085.77|27142.74|27104.74|27123.77|27085.77|10
1620662980000|2021-05-10 16:09:40|27123.75|27085.75|27120.71|27082.71|27123.75|27085.75|27120.38|27082.38|10
1620662990000|2021-05-10 16:09:50|27122.29|27084.29|27132.71|27094.71|27135.47|27097.47|27120.76|27082.76|10
1620663000000|2021-05-10 16:10:00|27130.22|27092.22|27134.78|27096.78|27135.56|27097.56|27130.22|27092.22|10
1620663010000|2021-05-10 16:10:10|27134.64|27096.64|27141.99|27103.99|27141.99|27103.99|27133.61|27095.61|10
1620663020000|2021-05-10 16:10:20|27144.08|27106.08|27158.57|27120.57|27158.74|27120.74|27144.08|27106.08|10
1620663030000|2021-05-10 16:10:30|27159.52|27121.52|27161.85|27123.85|27161.85|27123.85|27157.75|27119.75|10
1620663040000|2021-05-10 16:10:40|27164.15|27126.15|27166.7|27128.7|27167.9|27129.9|27164.15|27126.15|10
1620663050000|2021-05-10 16:10:50|27162.77|27124.77|27158.37|27120.37|27164.24|27126.24|27158.37|27120.37|10
1620663060000|2021-05-10 16:11:00|27157.6|27119.6|27152.19|27114.19|27157.66|27119.66|27152.19|27114.19|10
1620663070000|2021-05-10 16:11:10|27152.07|27114.07|27142.28|27104.28|27152.07|27114.07|27141.67|27103.67|10
1620663080000|2021-05-10 16:11:20|27140.98|27102.98|27132.14|27094.14|27141.73|27103.73|27132.14|27094.14|10
1620663090000|2021-05-10 16:11:30|27131.02|27093.02|27109.59|27071.59|27131.02|27093.02|27109.59|27071.59|10
1620663100000|2021-05-10 16:11:40|27108.87|27070.87|27099.2|27061.2|27108.87|27070.87|27099.2|27061.2|10
1620663110000|2021-05-10 16:11:50|27099.8|27061.8|27101.18|27063.18|27103.13|27065.13|27099.42|27061.42|10
1620663120000|2021-05-10 16:12:00|27100.9|27062.9|27081.89|27043.89|27100.9|27062.9|27081.03|27043.03|10
1620663130000|2021-05-10 16:12:10|27078.59|27040.59|27071.69|27033.69|27078.59|27040.59|27070.62|27032.62|10
1620663140000|2021-05-10 16:12:20|27071.44|27033.44|27076.82|27038.82|27076.82|27038.82|27071.44|27033.44|10
1620663150000|2021-05-10 16:12:30|27076.92|27038.92|27103.6|27065.6|27103.6|27065.6|27076.92|27038.92|10
1620663160000|2021-05-10 16:12:40|27103|27065|27111.54|27073.54|27112.58|27074.58|27103|27065|10
1620663170000|2021-05-10 16:12:50|27112.81|27074.81|27103.08|27065.08|27112.81|27074.81|27103.08|27065.08|10
1620663180000|2021-05-10 16:13:00|27102.17|27064.17|27102.33|27064.33|27102.84|27064.84|27100.06|27062.06|10
1620663190000|2021-05-10 16:13:10|27103.27|27065.27|27101.08|27063.08|27104.73|27066.73|27100.7|27062.7|10
1620663200000|2021-05-10 16:13:20|27101.17|27063.17|27094.03|27056.03|27101.7|27063.7|27094.03|27056.03|10
1620663210000|2021-05-10 16:13:30|27094.35|27056.35|27094.37|27056.37|27094.39|27056.39|27090.5|27052.5|10
1620663220000|2021-05-10 16:13:40|27095.24|27057.24|27086.42|27048.42|27095.24|27057.24|27086.42|27048.42|10
1620663230000|2021-05-10 16:13:50|27083.02|27045.02|27078.86|27040.86|27084.64|27046.64|27078.63|27040.63|10
1620663240000|2021-05-10 16:14:00|27078.65|27040.65|27071.99|27033.99|27078.65|27040.65|27071.26|27033.26|10
1620663250000|2021-05-10 16:14:10|27071.73|27033.73|27074.95|27036.95|27074.95|27036.95|27071.73|27033.73|10
1620663260000|2021-05-10 16:14:20|27076.87|27038.87|27081.4|27043.4|27083.51|27045.51|27076.87|27038.87|10
1620663270000|2021-05-10 16:14:30|27081.53|27043.53|27078.49|27040.49|27081.53|27043.53|27077.96|27039.96|10
1620663280000|2021-05-10 16:14:40|27077.17|27039.17|27074.13|27036.13|27077.17|27039.17|27073.1|27035.1|10
1620663290000|2021-05-10 16:14:50|27073.95|27035.95|27084.91|27046.91|27084.91|27046.91|27071.36|27033.36|10
1620663300000|2021-05-10 16:15:00|27086.3|27048.3|27102.53|27064.53|27102.53|27064.53|27086.3|27048.3|10
1620663310000|2021-05-10 16:15:10|27102.57|27064.57|27107.97|27069.97|27109.2|27071.2|27102.57|27064.57|10
1620663320000|2021-05-10 16:15:20|27109.18|27071.18|27116.02|27078.02|27116.02|27078.02|27108.03|27070.03|10
1620663330000|2021-05-10 16:15:30|27116.99|27078.99|27133.4|27095.4|27133.4|27095.4|27116.99|27078.99|10
1620663340000|2021-05-10 16:15:40|27135.14|27097.14|27146.89|27108.89|27147.26|27109.26|27135.14|27097.14|10
1620663350000|2021-05-10 16:15:50|27147.79|27109.79|27144.05|27106.05|27147.79|27109.79|27143.49|27105.49|10
1620663360000|2021-05-10 16:16:00|27144.57|27106.57|27133.84|27095.84|27144.57|27106.57|27133.84|27095.84|10
1620663370000|2021-05-10 16:16:10|27134.59|27096.59|27110.95|27072.95|27134.59|27096.59|27110.95|27072.95|10
1620663380000|2021-05-10 16:16:20|27110.53|27072.53|27095.22|27057.22|27110.53|27072.53|27095.22|27057.22|10
1620663390000|2021-05-10 16:16:30|27096.14|27058.14|27095.05|27057.05|27097.56|27059.56|27092.27|27054.27|10
1620663400000|2021-05-10 16:16:40|27094.14|27056.14|27074.5|27036.5|27094.14|27056.14|27074.5|27036.5|10
1620663410000|2021-05-10 16:16:50|27073.56|27035.56|27069.26|27031.26|27073.56|27035.56|27068.22|27030.22|10
1620663420000|2021-05-10 16:17:00|27068.98|27030.98|27046.86|27008.86|27068.98|27030.98|27046.86|27008.86|10
1620663430000|2021-05-10 16:17:10|27046.72|27008.72|27043.77|27005.77|27049.62|27011.62|27043.64|27005.64|10
1620663440000|2021-05-10 16:17:20|27042.13|27004.13|27029.47|26991.47|27042.13|27004.13|27028.78|26990.78|10
1620663450000|2021-05-10 16:17:30|27029.93|26991.93|27018.86|26980.86|27029.93|26991.93|27018.86|26980.86|10
1620663460000|2021-05-10 16:17:40|27017.49|26979.49|27009.09|26971.09|27017.49|26979.49|27009.09|26971.09|10
1620663470000|2021-05-10 16:17:50|27009.44|26971.44|27018.47|26980.47|27018.47|26980.47|27009.44|26971.44|10
1620663480000|2021-05-10 16:18:00|27022.57|26984.57|27039.2|27001.2|27039.2|27001.2|27022.57|26984.57|10
1620663490000|2021-05-10 16:18:10|27039.51|27001.51|27042.05|27004.05|27046.64|27008.64|27039.51|27001.51|10
1620663500000|2021-05-10 16:18:20|27042.4|27004.4|27047.74|27009.74|27048.26|27010.26|27042.4|27004.4|10
1620663510000|2021-05-10 16:18:30|27047.18|27009.18|27046.57|27008.57|27047.91|27009.91|27045.08|27007.08|10
1620663520000|2021-05-10 16:18:40|27046.52|27008.52|27044.1|27006.1|27046.52|27008.52|27040.66|27002.66|10
1620663530000|2021-05-10 16:18:50|27044.52|27006.52|27039.65|27001.65|27045.28|27007.28|27038.6|27000.6|10
1620663540000|2021-05-10 16:19:00|27039.02|27001.02|27035.38|26997.38|27039.02|27001.02|27034.65|26996.65|9
1620663550000|2021-05-10 16:19:10|27035.69|26997.69|27035.44|26997.44|27039.08|27001.08|27035.3|26997.3|10
1620663560000|2021-05-10 16:19:20|27034.37|26996.37|27019.71|26981.71|27034.37|26996.37|27019.21|26981.21|10
1620663570000|2021-05-10 16:19:30|27019.57|26981.57|27013.28|26975.28|27019.57|26981.57|27012.42|26974.42|10
1620663580000|2021-05-10 16:19:40|27011.97|26973.97|27004.3|26966.3|27013.92|26975.92|27004.3|26966.3|10
1620663590000|2021-05-10 16:19:50|27004.19|26966.19|27000.89|26962.89|27004.19|26966.19|27000.17|26962.17|10
1620663600000|2021-05-10 16:20:00|27001.14|26963.14|27001.6|26963.6|27004.9|26966.9|27000.95|26962.95|9
1620663610000|2021-05-10 16:20:10|27002.1|26964.1|27010.2|26972.2|27010.2|26972.2|27002.1|26964.1|10
1620663620000|2021-05-10 16:20:20|27013.56|26975.56|27021.77|26983.77|27021.77|26983.77|27013.56|26975.56|10
1620663630000|2021-05-10 16:20:30|27021.62|26983.62|27022.07|26984.07|27023.66|26985.66|27021.62|26983.62|10
1620663640000|2021-05-10 16:20:40|27021.12|26983.12|27017.24|26979.24|27021.12|26983.12|27017.24|26979.24|10
1620663650000|2021-05-10 16:20:50|27018.37|26980.37|27006.25|26968.25|27018.37|26980.37|27006.25|26968.25|10
1620663660000|2021-05-10 16:21:00|27005.67|26967.67|27001.29|26963.29|27005.67|26967.67|27000.91|26962.91|10
1620663670000|2021-05-10 16:21:10|27001.77|26963.77|26990.08|26952.08|27001.77|26963.77|26990.08|26952.08|10
1620663680000|2021-05-10 16:21:20|26989.96|26951.96|26986.02|26948.02|26989.96|26951.96|26984.38|26946.38|10
1620663690000|2021-05-10 16:21:30|26984.13|26946.13|26983.04|26945.04|26984.17|26946.17|26982.85|26944.85|10
1620663700000|2021-05-10 16:21:40|26982.3|26944.3|26979.41|26941.41|26982.3|26944.3|26975.61|26937.61|10
1620663710000|2021-05-10 16:21:50|26976.75|26938.75|26978.83|26940.83|26979.84|26941.84|26976.75|26938.75|10
1620663720000|2021-05-10 16:22:00|26977.38|26939.38|26985.29|26947.29|26985.29|26947.29|26977.25|26939.25|10
1620663730000|2021-05-10 16:22:10|26986.94|26948.94|27000.78|26962.78|27000.78|26962.78|26986.94|26948.94|10
1620663740000|2021-05-10 16:22:20|27001.77|26963.77|27000.66|26962.66|27002.95|26964.95|27000.66|26962.66|10
1620663750000|2021-05-10 16:22:30|27000.82|26962.82|26994.1|26956.1|27003.17|26965.17|26994.1|26956.1|10
1620663760000|2021-05-10 16:22:40|26994.22|26956.22|26999.71|26961.71|27001.24|26963.24|26994.22|26956.22|10
1620663770000|2021-05-10 16:22:50|26998.86|26960.86|27000.47|26962.47|27000.7|26962.7|26997.13|26959.13|10
1620663780000|2021-05-10 16:23:00|27002.18|26964.18|27000.06|26962.06|27002.96|26964.96|27000.06|26962.06|10
1620663790000|2021-05-10 16:23:10|27000.17|26962.17|26997.97|26959.97|27002.03|26964.03|26997.97|26959.97|10
1620663800000|2021-05-10 16:23:20|26997.98|26959.98|27000.25|26962.25|27000.72|26962.72|26997.03|26959.03|10
1620663810000|2021-05-10 16:23:30|26999.87|26961.87|26999.17|26961.17|26999.87|26961.87|26997.31|26959.31|10
1620663820000|2021-05-10 16:23:40|26998.8|26960.8|27000.09|26962.09|27000.09|26962.09|26996.92|26958.92|10
1620663830000|2021-05-10 16:23:50|27000.24|26962.24|26997.18|26959.18|27000.75|26962.75|26997.18|26959.18|10
1620663840000|2021-05-10 16:24:00|26996.42|26958.42|26999.63|26961.63|26999.63|26961.63|26996.22|26958.22|10
1620663850000|2021-05-10 16:24:10|27000.33|26962.33|27014.41|26976.41|27014.41|26976.41|27000.33|26962.33|10
1620663860000|2021-05-10 16:24:20|27015.22|26977.22|27029.75|26991.75|27029.75|26991.75|27015.22|26977.22|10
1620663870000|2021-05-10 16:24:30|27033.32|26995.32|27035.94|26997.94|27036.21|26998.21|27033.32|26995.32|10
1620663880000|2021-05-10 16:24:40|27035.56|26997.56|27040.16|27002.16|27040.61|27002.61|27035.56|26997.56|10
1620663890000|2021-05-10 16:24:50|27040.09|27002.09|27039.06|27001.06|27041.76|27003.76|27038.78|27000.78|10
1620663900000|2021-05-10 16:25:00|27038.96|27000.96|27032.4|26994.4|27039.6|27001.6|27032.4|26994.4|10
1620663910000|2021-05-10 16:25:10|27031.97|26993.97|27021.5|26983.5|27031.97|26993.97|27021.41|26983.41|10
1620663920000|2021-05-10 16:25:20|27021.56|26983.56|27018.92|26980.92|27025.55|26987.55|27018.88|26980.88|10
1620663930000|2021-05-10 16:25:30|27018.51|26980.51|27022.05|26984.05|27022.05|26984.05|27016.45|26978.45|10
1620663940000|2021-05-10 16:25:40|27022.52|26984.52|27021.7|26983.7|27023.55|26985.55|27019.72|26981.72|10
1620663950000|2021-05-10 16:25:50|27022.72|26984.72|27017.04|26979.04|27022.72|26984.72|27017.04|26979.04|10
1620663960000|2021-05-10 16:26:00|27016.74|26978.74|27021.76|26983.76|27021.76|26983.76|27016.46|26978.46|10
1620663970000|2021-05-10 16:26:10|27020.31|26982.31|27016.3|26978.3|27020.35|26982.35|27015.6|26977.6|10
1620663980000|2021-05-10 16:26:20|27016.55|26978.55|27013.47|26975.47|27016.57|26978.57|27013.08|26975.08|10
1620663990000|2021-05-10 16:26:30|27012.59|26974.59|27006.7|26968.7|27013.03|26975.03|27006.7|26968.7|10
1620664000000|2021-05-10 16:26:40|27007.41|26969.41|27008.73|26970.73|27008.77|26970.77|27006.49|26968.49|10
1620664010000|2021-05-10 16:26:50|27008.28|26970.28|27012.05|26974.05|27012.07|26974.07|27008.01|26970.01|10
1620664020000|2021-05-10 16:27:00|27012.32|26974.32|27016.59|26978.59|27016.59|26978.59|27012.32|26974.32|10
1620664030000|2021-05-10 16:27:10|27017.08|26979.08|27017.03|26979.03|27018.17|26980.17|27017.03|26979.03|10
1620664040000|2021-05-10 16:27:20|27016.63|26978.63|27020.28|26982.28|27021.64|26983.64|27016.01|26978.01|10
1620664050000|2021-05-10 16:27:30|27019.95|26981.95|27022.47|26984.47|27022.47|26984.47|27019.52|26981.52|10
1620664060000|2021-05-10 16:27:40|27023.27|26985.27|27029.98|26991.98|27029.98|26991.98|27023.27|26985.27|10
1620664070000|2021-05-10 16:27:50|27029.77|26991.77|27054.81|27016.81|27055.35|27017.35|27029.77|26991.77|10
1620664080000|2021-05-10 16:28:00|27055.44|27017.44|27085|27047|27085|27047|27055.44|27017.44|10
1620664090000|2021-05-10 16:28:10|27085.95|27047.95|27093.72|27055.72|27094.07|27056.07|27085.95|27047.95|10
1620664100000|2021-05-10 16:28:20|27089.2|27051.2|27076.84|27038.84|27090.53|27052.53|27076.33|27038.33|10
1620664110000|2021-05-10 16:28:30|27075.79|27037.79|27070.98|27032.98|27076.47|27038.47|27070.98|27032.98|10
1620664120000|2021-05-10 16:28:40|27071.01|27033.01|27067.56|27029.56|27071.01|27033.01|27067.3|27029.3|10
1620664130000|2021-05-10 16:28:50|27066.3|27028.3|27064.62|27026.62|27068.23|27030.23|27063.99|27025.99|10
1620664140000|2021-05-10 16:29:00|27065.05|27027.05|27059.72|27021.72|27066.73|27028.73|27059.72|27021.72|10
1620664150000|2021-05-10 16:29:10|27060.79|27022.79|27053.5|27015.5|27060.79|27022.79|27053.5|27015.5|10
1620664160000|2021-05-10 16:29:20|27051.76|27013.76|27051.6|27013.6|27051.76|27013.76|27049.61|27011.61|10
1620664170000|2021-05-10 16:29:30|27051.05|27013.05|27043.56|27005.56|27052.29|27014.29|27043.56|27005.56|10
1620664180000|2021-05-10 16:29:40|27042.04|27004.04|27031.47|26993.47|27042.25|27004.25|27031.27|26993.27|10
1620664190000|2021-05-10 16:29:50|27030.61|26992.61|27018.73|26980.73|27030.61|26992.61|27018.73|26980.73|10
1620664200000|2021-05-10 16:30:00|27016.27|26978.27|27027.4|26989.4|27027.4|26989.4|27013.03|26975.03|10
1620664210000|2021-05-10 16:30:10|27028.82|26990.82|27038.13|27000.13|27038.51|27000.51|27028.82|26990.82|10
1620664220000|2021-05-10 16:30:20|27036.56|26998.56|27048.19|27010.19|27048.19|27010.19|27036.56|26998.56|10
1620664230000|2021-05-10 16:30:30|27047.58|27009.58|27050.8|27012.8|27050.8|27012.8|27047.58|27009.58|9
1620664240000|2021-05-10 16:30:40|27050.83|27012.83|27047.55|27009.55|27052.11|27014.11|27047.55|27009.55|10
1620664250000|2021-05-10 16:30:50|27047.35|27009.35|27038.75|27000.75|27047.35|27009.35|27038.75|27000.75|10
1620664260000|2021-05-10 16:31:00|27038.68|27000.68|27035.48|26997.48|27038.68|27000.68|27032.74|26994.74|10
1620664270000|2021-05-10 16:31:10|27035.09|26997.09|27027.38|26989.38|27036.28|26998.28|27027.38|26989.38|10
1620664280000|2021-05-10 16:31:20|27028.41|26990.41|27026.12|26988.12|27028.41|26990.41|27025.11|26987.11|10
1620664290000|2021-05-10 16:31:30|27026|26988|27024.01|26986.01|27026|26988|27023.61|26985.61|10
1620664300000|2021-05-10 16:31:40|27023.24|26985.24|27023.22|26985.22|27023.24|26985.24|27021.32|26983.32|10
1620664310000|2021-05-10 16:31:50|27022.38|26984.38|27024.19|26986.19|27024.19|26986.19|27022.28|26984.28|10
1620664320000|2021-05-10 16:32:00|27023.94|26985.94|27021.38|26983.38|27025.51|26987.51|27021.38|26983.38|10
1620664330000|2021-05-10 16:32:10|27021.02|26983.02|27023.74|26985.74|27023.74|26985.74|27018.42|26980.42|10
1620664340000|2021-05-10 16:32:20|27023.87|26985.87|27019.81|26981.81|27025|26987|27019.59|26981.59|10
1620664350000|2021-05-10 16:32:30|27019.73|26981.73|27017.51|26979.51|27019.73|26981.73|27016.83|26978.83|10
1620664360000|2021-05-10 16:32:40|27019.36|26981.36|27020.41|26982.41|27023.09|26985.09|27019.14|26981.14|10
1620664370000|2021-05-10 16:32:50|27022.82|26984.82|27032.26|26994.26|27032.27|26994.27|27022.82|26984.82|9
1620664380000|2021-05-10 16:33:00|27032.7|26994.7|27033.63|26995.63|27033.63|26995.63|27030.72|26992.72|10
1620664390000|2021-05-10 16:33:10|27034.66|26996.66|27037.13|26999.13|27037.45|26999.45|27034.4|26996.4|10
1620664400000|2021-05-10 16:33:20|27036.87|26998.87|27034.89|26996.89|27037.39|26999.39|27034.89|26996.89|10
1620664410000|2021-05-10 16:33:30|27034.05|26996.05|27039.54|27001.54|27039.54|27001.54|27034.05|26996.05|10
1620664420000|2021-05-10 16:33:40|27039.94|27001.94|27042.34|27004.34|27042.34|27004.34|27039.94|27001.94|10
1620664430000|2021-05-10 16:33:50|27042.05|27004.05|27043.87|27005.87|27043.87|27005.87|27039.22|27001.22|10
1620664440000|2021-05-10 16:34:00|27043.62|27005.62|27047.26|27009.26|27047.31|27009.31|27043.62|27005.62|10
1620664450000|2021-05-10 16:34:10|27047.1|27009.1|27036.86|26998.86|27047.31|27009.31|27036.86|26998.86|10
1620664460000|2021-05-10 16:34:20|27035.61|26997.61|27034.56|26996.56|27036.42|26998.42|27030.27|26992.27|10
1620664470000|2021-05-10 16:34:30|27037.65|26999.65|27064.92|27026.92|27064.92|27026.92|27037.65|26999.65|10
1620664480000|2021-05-10 16:34:40|27065.39|27027.39|27075.72|27037.72|27075.72|27037.72|27065.39|27027.39|10
1620664490000|2021-05-10 16:34:50|27075.37|27037.37|27075.78|27037.78|27081.53|27043.53|27075.37|27037.37|10
1620664500000|2021-05-10 16:35:00|27074.66|27036.66|27080.1|27042.1|27080.1|27042.1|27074.58|27036.58|10
1620664510000|2021-05-10 16:35:10|27082.03|27044.03|27091.42|27053.42|27091.42|27053.42|27082.03|27044.03|10
1620664520000|2021-05-10 16:35:20|27092.19|27054.19|27095.69|27057.69|27096.78|27058.78|27092.19|27054.19|10
1620664530000|2021-05-10 16:35:30|27095.21|27057.21|27092.52|27054.52|27095.91|27057.91|27092.52|27054.52|10
1620664540000|2021-05-10 16:35:40|27092.72|27054.72|27093.78|27055.78|27095.37|27057.37|27092.72|27054.72|10
1620664550000|2021-05-10 16:35:50|27093.88|27055.88|27096.36|27058.36|27096.36|27058.36|27093.83|27055.83|10
1620664560000|2021-05-10 16:36:00|27096.92|27058.92|27086.91|27048.91|27096.92|27058.92|27086.91|27048.91|10
1620664570000|2021-05-10 16:36:10|27086.47|27048.47|27084.43|27046.43|27086.54|27048.54|27083.63|27045.63|10
1620664580000|2021-05-10 16:36:20|27083.49|27045.49|27080.18|27042.18|27084.56|27046.56|27080.18|27042.18|10
1620664590000|2021-05-10 16:36:30|27079.29|27041.29|27069.62|27031.62|27080.83|27042.83|27069.3|27031.3|10
1620664600000|2021-05-10 16:36:40|27062.24|27024.24|27033.91|26995.91|27062.24|27024.24|27033.91|26995.91|10
1620664610000|2021-05-10 16:36:50|27032.18|26994.18|27019.77|26981.77|27032.36|26994.36|27019.77|26981.77|10
1620664620000|2021-05-10 16:37:00|27019.16|26981.16|27029.57|26991.57|27029.57|26991.57|27019.16|26981.16|10
1620664630000|2021-05-10 16:37:10|27031.94|26993.94|27038.76|27000.76|27038.76|27000.76|27031.94|26993.94|10
1620664640000|2021-05-10 16:37:20|27040.35|27002.35|27055.1|27017.1|27055.1|27017.1|27040.35|27002.35|10
1620664650000|2021-05-10 16:37:30|27056.47|27018.47|27050.42|27012.42|27057.73|27019.73|27050.42|27012.42|10
1620664660000|2021-05-10 16:37:40|27049.98|27011.98|27048.99|27010.99|27051|27013|27048.99|27010.99|10
1620664670000|2021-05-10 16:37:50|27049.05|27011.05|27052.74|27014.74|27053.97|27015.97|27049.05|27011.05|10
1620664680000|2021-05-10 16:38:00|27054.85|27016.85|27047.56|27009.56|27054.85|27016.85|27047.56|27009.56|10
1620664690000|2021-05-10 16:38:10|27047.62|27009.62|27048.03|27010.03|27048.03|27010.03|27044.37|27006.37|10
1620664700000|2021-05-10 16:38:20|27048.11|27010.11|27057.47|27019.47|27057.77|27019.77|27048.11|27010.11|10
1620664710000|2021-05-10 16:38:30|27058.29|27020.29|27070.58|27032.58|27070.88|27032.88|27058.29|27020.29|10
1620664720000|2021-05-10 16:38:40|27072.39|27034.39|27073.08|27035.08|27073.27|27035.27|27070.51|27032.51|10
1620664730000|2021-05-10 16:38:50|27073.03|27035.03|27071.09|27033.09|27073.03|27035.03|27069.92|27031.92|10
1620664740000|2021-05-10 16:39:00|27069.43|27031.43|27067.38|27029.38|27069.43|27031.43|27065.69|27027.69|10
1620664750000|2021-05-10 16:39:10|27067|27029|27064.61|27026.61|27067|27029|27064.4|27026.4|10
1620664760000|2021-05-10 16:39:20|27064.17|27026.17|27066.04|27028.04|27067.69|27029.69|27064.17|27026.17|10
1620664770000|2021-05-10 16:39:30|27065.61|27027.61|27066.36|27028.36|27067.35|27029.35|27065.61|27027.61|10
1620664780000|2021-05-10 16:39:40|27066.6|27028.6|27070.64|27032.64|27071.3|27033.3|27065.98|27027.98|10
1620664790000|2021-05-10 16:39:50|27070.37|27032.37|27071.89|27033.89|27071.89|27033.89|27069.43|27031.43|10
1620664800000|2021-05-10 16:40:00|27072.33|27034.33|27071.6|27033.6|27072.61|27034.61|27070.58|27032.58|10
1620664810000|2021-05-10 16:40:10|27070.67|27032.67|27068.01|27030.01|27070.84|27032.84|27068.01|27030.01|10
1620664820000|2021-05-10 16:40:20|27069.63|27031.63|27075.82|27037.82|27077.28|27039.28|27069.63|27031.63|10
1620664830000|2021-05-10 16:40:30|27076.66|27038.66|27078.81|27040.81|27078.81|27040.81|27075.74|27037.74|10
1620664840000|2021-05-10 16:40:40|27079.24|27041.24|27076.51|27038.51|27079.32|27041.32|27076.51|27038.51|10
1620664850000|2021-05-10 16:40:50|27072.4|27034.4|27073.21|27035.21|27073.21|27035.21|27065.3|27027.3|10
1620664860000|2021-05-10 16:41:00|27073.37|27035.37|27075.17|27037.17|27075.17|27037.17|27072.67|27034.67|10
1620664870000|2021-05-10 16:41:10|27076.1|27038.1|27088.72|27050.72|27088.72|27050.72|27076.1|27038.1|10
1620664880000|2021-05-10 16:41:20|27089.58|27051.58|27088.4|27050.4|27089.58|27051.58|27085.65|27047.65|9
1620664890000|2021-05-10 16:41:30|27085.89|27047.89|27079.77|27041.77|27086.1|27048.1|27079.77|27041.77|10
1620664900000|2021-05-10 16:41:40|27080.08|27042.08|27067.99|27029.99|27080.08|27042.08|27067.99|27029.99|10
1620664910000|2021-05-10 16:41:50|27068.1|27030.1|27063.45|27025.45|27068.1|27030.1|27063.24|27025.24|10
1620664920000|2021-05-10 16:42:00|27061.19|27023.19|27066.26|27028.26|27066.3|27028.3|27061.19|27023.19|10
1620664930000|2021-05-10 16:42:10|27066.43|27028.43|27064.48|27026.48|27067.46|27029.46|27064.48|27026.48|10
1620664940000|2021-05-10 16:42:20|27063.41|27025.41|27050.13|27012.13|27063.41|27025.41|27050.13|27012.13|10
1620664950000|2021-05-10 16:42:30|27048.61|27010.61|27035.86|26997.86|27050.4|27012.4|27035.86|26997.86|10
1620664960000|2021-05-10 16:42:40|27034.76|26996.76|27029.95|26991.95|27034.76|26996.76|27028.58|26990.58|9
1620664970000|2021-05-10 16:42:50|27032.4|26994.4|27038.35|27000.35|27038.35|27000.35|27032.4|26994.4|9
1620664980000|2021-05-10 16:43:00|27041.44|27003.44|27029.99|26991.99|27042.61|27004.61|27029.99|26991.99|10
1620664990000|2021-05-10 16:43:10|27028.99|26990.99|27031.67|26993.67|27031.67|26993.67|27027.9|26989.9|10
1620665000000|2021-05-10 16:43:20|27031.77|26993.77|27038.37|27000.37|27038.37|27000.37|27031.77|26993.77|10
1620665010000|2021-05-10 16:43:30|27037.46|26999.46|27054.23|27016.23|27054.37|27016.37|27037.46|26999.46|10
1620665020000|2021-05-10 16:43:40|27054.18|27016.18|27050.7|27012.7|27055.74|27017.74|27050.63|27012.63|10
1620665030000|2021-05-10 16:43:50|27051.58|27013.58|27052.12|27014.12|27053.11|27015.11|27049.79|27011.79|10
1620665040000|2021-05-10 16:44:00|27051.62|27013.62|27046.76|27008.76|27051.78|27013.78|27046.76|27008.76|10
1620665050000|2021-05-10 16:44:10|27046.81|27008.81|27044.19|27006.19|27046.81|27008.81|27044.19|27006.19|10
1620665060000|2021-05-10 16:44:20|27043.55|27005.55|27040.31|27002.31|27043.79|27005.79|27040.31|27002.31|10
1620665070000|2021-05-10 16:44:30|27041.24|27003.24|27043.12|27005.12|27043.42|27005.42|27041.24|27003.24|10
1620665080000|2021-05-10 16:44:40|27042.83|27004.83|27039.38|27001.38|27042.83|27004.83|27039.38|27001.38|10
1620665090000|2021-05-10 16:44:50|27039.28|27001.28|27047.84|27009.84|27047.84|27009.84|27039.28|27001.28|10
1620665100000|2021-05-10 16:45:00|27048.16|27010.16|27044.89|27006.89|27048.96|27010.96|27044.89|27006.89|10
1620665110000|2021-05-10 16:45:10|27045.68|27007.68|27028.74|26990.74|27045.68|27007.68|27028.74|26990.74|10
1620665120000|2021-05-10 16:45:20|27028.93|26990.93|27024.92|26986.92|27028.93|26990.93|27024.92|26986.92|10
1620665130000|2021-05-10 16:45:30|27025.29|26987.29|27031.25|26993.25|27031.25|26993.25|27025.29|26987.29|10
1620665140000|2021-05-10 16:45:40|27031.85|26993.85|27035.53|26997.53|27036.82|26998.82|27031.85|26993.85|10
1620665150000|2021-05-10 16:45:50|27034.68|26996.68|27031.02|26993.02|27034.71|26996.71|27031.02|26993.02|10
1620665160000|2021-05-10 16:46:00|27030.05|26992.05|27028.34|26990.34|27030.21|26992.21|27027.57|26989.57|10
1620665170000|2021-05-10 16:46:10|27029.15|26991.15|27032.29|26994.29|27032.29|26994.29|27029.02|26991.02|10
1620665180000|2021-05-10 16:46:20|27033.66|26995.66|27040.71|27002.71|27040.71|27002.71|27033.66|26995.66|10
1620665190000|2021-05-10 16:46:30|27041.2|27003.2|27046.33|27008.33|27046.45|27008.45|27041.2|27003.2|10
1620665200000|2021-05-10 16:46:40|27047.37|27009.37|27055.9|27017.9|27055.9|27017.9|27047.37|27009.37|10
1620665210000|2021-05-10 16:46:50|27057.18|27019.18|27057.7|27019.7|27057.72|27019.72|27056.97|27018.97|10
1620665220000|2021-05-10 16:47:00|27058.13|27020.13|27061.43|27023.43|27061.43|27023.43|27057.59|27019.59|10
1620665230000|2021-05-10 16:47:10|27061.06|27023.06|27060.6|27022.6|27062.11|27024.11|27060.47|27022.47|10
1620665240000|2021-05-10 16:47:20|27059.41|27021.41|27057.65|27019.65|27059.68|27021.68|27057.65|27019.65|10
1620665250000|2021-05-10 16:47:30|27057.77|27019.77|27052.19|27014.19|27058.96|27020.96|27052.19|27014.19|10
1620665260000|2021-05-10 16:47:40|27049.05|27011.05|27047.2|27009.2|27049.07|27011.07|27047.2|27009.2|10
1620665270000|2021-05-10 16:47:50|27046.72|27008.72|27047.69|27009.69|27047.69|27009.69|27045.74|27007.74|10
1620665280000|2021-05-10 16:48:00|27046.62|27008.62|27055.08|27017.08|27055.08|27017.08|27046.62|27008.62|10
1620665290000|2021-05-10 16:48:10|27055.64|27017.64|27055.74|27017.74|27060.43|27022.43|27055.64|27017.64|10
1620665300000|2021-05-10 16:48:20|27055.33|27017.33|27051.72|27013.72|27055.59|27017.59|27051.72|27013.72|10
1620665310000|2021-05-10 16:48:30|27051.78|27013.78|27048.67|27010.67|27051.78|27013.78|27048.11|27010.11|10
1620665320000|2021-05-10 16:48:40|27048.24|27010.24|27045.21|27007.21|27050.57|27012.57|27045.21|27007.21|10
1620665330000|2021-05-10 16:48:50|27042.64|27004.64|27033.34|26995.34|27042.64|27004.64|27033.34|26995.34|10
1620665340000|2021-05-10 16:49:00|27033.39|26995.39|27038.96|27000.96|27038.96|27000.96|27032.75|26994.75|10
1620665350000|2021-05-10 16:49:10|27038.2|27000.2|27037.02|26999.02|27038.35|27000.35|27036.73|26998.73|10
1620665360000|2021-05-10 16:49:20|27037|26999|27033.62|26995.62|27037.4|26999.4|27033.61|26995.61|10
1620665370000|2021-05-10 16:49:30|27033.63|26995.63|27033.3|26995.3|27034.26|26996.26|27032.88|26994.88|9
1620665380000|2021-05-10 16:49:40|27032.45|26994.45|27024.58|26986.58|27032.45|26994.45|27024.58|26986.58|10
1620665390000|2021-05-10 16:49:50|27023.33|26985.33|27022.56|26984.56|27025.72|26987.72|27022.56|26984.56|10
1620665400000|2021-05-10 16:50:00|27023.08|26985.08|27022.64|26984.64|27023.08|26985.08|27021.69|26983.69|10
1620665410000|2021-05-10 16:50:10|27023.61|26985.61|27024.82|26986.82|27024.82|26986.82|27022.81|26984.81|10
1620665420000|2021-05-10 16:50:20|27023.82|26985.82|27025.24|26987.24|27026.06|26988.06|27023.74|26985.74|10
1620665430000|2021-05-10 16:50:30|27024.2|26986.2|27029.22|26991.22|27029.22|26991.22|27023.26|26985.26|10
1620665440000|2021-05-10 16:50:40|27029.47|26991.47|27046.57|27008.57|27047.62|27009.62|27029.47|26991.47|10
1620665450000|2021-05-10 16:50:50|27046.54|27008.54|27037.32|26999.32|27046.58|27008.58|27037.32|26999.32|10
1620665460000|2021-05-10 16:51:00|27037.59|26999.59|27031.55|26993.55|27037.59|26999.59|27031.2|26993.2|10
1620665470000|2021-05-10 16:51:10|27031.11|26993.11|27034.97|26996.97|27037.34|26999.34|27031.11|26993.11|10
1620665480000|2021-05-10 16:51:20|27034.84|26996.84|27039.28|27001.28|27039.28|27001.28|27034.84|26996.84|10
1620665490000|2021-05-10 16:51:30|27040.73|27002.73|27044.31|27006.31|27044.31|27006.31|27040.53|27002.53|10
1620665500000|2021-05-10 16:51:40|27043.65|27005.65|27040.41|27002.41|27044.04|27006.04|27040.14|27002.14|10
1620665510000|2021-05-10 16:51:50|27040.27|27002.27|27039.88|27001.88|27040.48|27002.48|27038.44|27000.44|10
1620665520000|2021-05-10 16:52:00|27040.03|27002.03|27035.05|26997.05|27040.26|27002.26|27035.05|26997.05|10
1620665530000|2021-05-10 16:52:10|27032.73|26994.73|27020.57|26982.57|27032.73|26994.73|27020.57|26982.57|10
1620665540000|2021-05-10 16:52:20|27018.98|26980.98|27011.36|26973.36|27018.98|26980.98|27010.77|26972.77|10
1620665550000|2021-05-10 16:52:30|27011.49|26973.49|27010.46|26972.46|27011.49|26973.49|27010.15|26972.15|10
1620665560000|2021-05-10 16:52:40|27012.5|26974.5|27008.58|26970.58|27015.95|26977.95|27008.58|26970.58|10
1620665570000|2021-05-10 16:52:50|27007.98|26969.98|27004.76|26966.76|27007.98|26969.98|27002.95|26964.95|10
1620665580000|2021-05-10 16:53:00|27001.34|26963.34|26991.41|26953.41|27003.54|26965.54|26988.45|26950.45|10
1620665590000|2021-05-10 16:53:10|26992.29|26954.29|26990.24|26952.24|26992.4|26954.4|26989.21|26951.21|10
1620665600000|2021-05-10 16:53:20|26989.11|26951.11|26988.49|26950.49|26992.45|26954.45|26988.49|26950.49|10
1620665610000|2021-05-10 16:53:30|26988.26|26950.26|26989.2|26951.2|26989.2|26951.2|26986.05|26948.05|10
1620665620000|2021-05-10 16:53:40|26989.92|26951.92|26997.78|26959.78|26997.78|26959.78|26989.47|26951.47|10
1620665630000|2021-05-10 16:53:50|26996.71|26958.71|27003.72|26965.72|27003.96|26965.96|26996.55|26958.55|10
1620665640000|2021-05-10 16:54:00|27005.72|26967.72|27004.18|26966.18|27006.99|26968.99|27004.18|26966.18|10
1620665650000|2021-05-10 16:54:10|27003.84|26965.84|26999.48|26961.48|27003.87|26965.87|26999.48|26961.48|10
1620665660000|2021-05-10 16:54:20|26999.44|26961.44|27001.11|26963.11|27001.11|26963.11|26998.34|26960.34|10
1620665670000|2021-05-10 16:54:30|27000.85|26962.85|27005.52|26967.52|27005.52|26967.52|27000.71|26962.71|10
1620665680000|2021-05-10 16:54:40|27004.89|26966.89|27011.1|26973.1|27011.25|26973.25|27004.89|26966.89|10
1620665690000|2021-05-10 16:54:50|27010.44|26972.44|27010.55|26972.55|27010.55|26972.55|27008.55|26970.55|9
1620665700000|2021-05-10 16:55:00|27010.3|26972.3|27008.95|26970.95|27010.78|26972.78|27008.95|26970.95|10
1620665710000|2021-05-10 16:55:10|27008.66|26970.66|26997.3|26959.3|27010.06|26972.06|26997.3|26959.3|10
1620665720000|2021-05-10 16:55:20|26997.12|26959.12|26990.78|26952.78|26997.12|26959.12|26990.78|26952.78|10
1620665730000|2021-05-10 16:55:30|26989.12|26951.12|26976.5|26938.5|26989.12|26951.12|26976.5|26938.5|10
1620665740000|2021-05-10 16:55:40|26975.46|26937.46|26971.13|26933.13|26975.46|26937.46|26970.07|26932.07|10
1620665750000|2021-05-10 16:55:50|26970.49|26932.49|26968.5|26930.5|26970.49|26932.49|26967.31|26929.31|10
1620665760000|2021-05-10 16:56:00|26968.15|26930.15|26972.53|26934.53|26972.53|26934.53|26968.15|26930.15|10
1620665770000|2021-05-10 16:56:10|26973.42|26935.42|26976.28|26938.28|26977.24|26939.24|26973.05|26935.05|10
1620665780000|2021-05-10 16:56:20|26975.34|26937.34|26970.99|26932.99|26975.89|26937.89|26970.99|26932.99|10
1620665790000|2021-05-10 16:56:30|26969.61|26931.61|26953.94|26915.94|26969.61|26931.61|26953.94|26915.94|10
1620665800000|2021-05-10 16:56:40|26953.25|26915.25|26930.01|26892.01|26954.36|26916.36|26930.01|26892.01|10
1620665810000|2021-05-10 16:56:50|26921.71|26883.71|26911.56|26873.56|26921.96|26883.96|26911.56|26873.56|10
1620665820000|2021-05-10 16:57:00|26912.14|26874.14|26910.61|26872.61|26912.14|26874.14|26906.43|26868.43|10
1620665830000|2021-05-10 16:57:10|26912.94|26874.94|26918.56|26880.56|26918.56|26880.56|26911.87|26873.87|10
1620665840000|2021-05-10 16:57:20|26919.78|26881.78|26924.66|26886.66|26926.46|26888.46|26919.78|26881.78|10
1620665850000|2021-05-10 16:57:30|26922.29|26884.29|26913.42|26875.42|26922.29|26884.29|26913.42|26875.42|10
1620665860000|2021-05-10 16:57:40|26915.68|26877.68|26904.65|26866.65|26916.44|26878.44|26904.65|26866.65|10
1620665870000|2021-05-10 16:57:50|26901.07|26863.07|26887.2|26849.2|26901.45|26863.45|26887.2|26849.2|10
1620665880000|2021-05-10 16:58:00|26897.51|26859.51|26865.22|26827.22|26897.51|26859.51|26865.22|26827.22|10
1620665890000|2021-05-10 16:58:10|26865.69|26827.69|26869.31|26831.31|26870.64|26832.64|26865.69|26827.69|10
1620665900000|2021-05-10 16:58:20|26870.44|26832.44|26878.84|26840.84|26879.36|26841.36|26869.9|26831.9|10
1620665910000|2021-05-10 16:58:30|26878.12|26840.12|26869.98|26831.98|26878.63|26840.63|26869.98|26831.98|10
1620665920000|2021-05-10 16:58:40|26869.88|26831.88|26863.06|26825.06|26869.88|26831.88|26863.06|26825.06|10
1620665930000|2021-05-10 16:58:50|26863.45|26825.45|26850.45|26812.45|26863.45|26825.45|26850.45|26812.45|9
1620665940000|2021-05-10 16:59:00|26849.88|26811.88|26848.2|26810.2|26850.2|26812.2|26846.47|26808.47|10
1620665950000|2021-05-10 16:59:10|26848.94|26810.94|26836.28|26798.28|26848.94|26810.94|26836.28|26798.28|10
1620665960000|2021-05-10 16:59:20|26835.67|26797.67|26830.56|26792.56|26835.67|26797.67|26830.29|26792.29|10
1620665970000|2021-05-10 16:59:30|26830.4|26792.4|26833.14|26795.14|26833.14|26795.14|26826.47|26788.47|10
1620665980000|2021-05-10 16:59:40|26835.4|26797.4|26834.04|26796.04|26837.37|26799.37|26834.04|26796.04|10
1620665990000|2021-05-10 16:59:50|26833.33|26795.33|26831.78|26793.78|26834.14|26796.14|26830.78|26792.78|10
1620666000000|2021-05-10 17:00:00|26831.82|26793.82|26818.95|26780.95|26835.51|26797.51|26818.95|26780.95|10
1620666010000|2021-05-10 17:00:10|26822.7|26784.7|26836.74|26798.74|26836.74|26798.74|26820.57|26782.57|10
1620666020000|2021-05-10 17:00:20|26837.54|26799.54|26837.65|26799.65|26837.65|26799.65|26834.25|26796.25|10
1620666030000|2021-05-10 17:00:30|26839.89|26801.89|26850.67|26812.67|26850.67|26812.67|26839.89|26801.89|10
1620666040000|2021-05-10 17:00:40|26851.5|26813.5|26859.6|26821.6|26859.6|26821.6|26851.5|26813.5|10
1620666050000|2021-05-10 17:00:50|26861.27|26823.27|26861.55|26823.55|26861.59|26823.59|26859.76|26821.76|10
1620666060000|2021-05-10 17:01:00|26863.16|26825.16|26875.43|26837.43|26875.43|26837.43|26863.16|26825.16|10
1620666070000|2021-05-10 17:01:10|26877.93|26839.93|26880.36|26842.36|26881.1|26843.1|26877.93|26839.93|10
1620666080000|2021-05-10 17:01:20|26882.78|26844.78|26884.64|26846.64|26885.95|26847.95|26882.78|26844.78|10
1620666090000|2021-05-10 17:01:30|26886.04|26848.04|26881.28|26843.28|26888.03|26850.03|26881.28|26843.28|9
1620666100000|2021-05-10 17:01:40|26880.94|26842.94|26882.22|26844.22|26882.22|26844.22|26879.03|26841.03|10
1620666110000|2021-05-10 17:01:50|26885.47|26847.47|26887.82|26849.82|26888.45|26850.45|26885.47|26847.47|10
1620666120000|2021-05-10 17:02:00|26886.55|26848.55|26894.66|26856.66|26894.66|26856.66|26886.22|26848.22|10
1620666130000|2021-05-10 17:02:10|26894.49|26856.49|26900.56|26862.56|26903.37|26865.37|26894.49|26856.49|10
1620666140000|2021-05-10 17:02:20|26899.79|26861.79|26901.1|26863.1|26901.1|26863.1|26896.95|26858.95|10
1620666150000|2021-05-10 17:02:30|26901|26863|26900.92|26862.92|26905.33|26867.33|26900.92|26862.92|10
1620666160000|2021-05-10 17:02:40|26900.62|26862.62|26891.98|26853.98|26900.62|26862.62|26891.98|26853.98|10
1620666170000|2021-05-10 17:02:50|26889.72|26851.72|26882.57|26844.57|26889.72|26851.72|26882.57|26844.57|10
1620666180000|2021-05-10 17:03:00|26882.17|26844.17|26882.41|26844.41|26882.41|26844.41|26879.01|26841.01|10
1620666190000|2021-05-10 17:03:10|26883.33|26845.33|26881.14|26843.14|26884.14|26846.14|26881.14|26843.14|10
1620666200000|2021-05-10 17:03:20|26881.52|26843.52|26878.39|26840.39|26881.52|26843.52|26877|26839|10
1620666210000|2021-05-10 17:03:30|26877.96|26839.96|26875.76|26837.76|26877.96|26839.96|26875.33|26837.33|10
1620666220000|2021-05-10 17:03:40|26875.9|26837.9|26881.77|26843.77|26881.77|26843.77|26875.9|26837.9|10
1620666230000|2021-05-10 17:03:50|26882.81|26844.81|26884.55|26846.55|26884.55|26846.55|26881.76|26843.76|10
1620666240000|2021-05-10 17:04:00|26885.56|26847.56|26892.04|26854.04|26892.04|26854.04|26885.56|26847.56|10
1620666250000|2021-05-10 17:04:10|26893.59|26855.59|26888.98|26850.98|26893.91|26855.91|26888.98|26850.98|10
1620666260000|2021-05-10 17:04:20|26889.15|26851.15|26891.99|26853.99|26891.99|26853.99|26887.2|26849.2|10
1620666270000|2021-05-10 17:04:30|26892.68|26854.68|26901.26|26863.26|26901.26|26863.26|26892.68|26854.68|10
1620666280000|2021-05-10 17:04:40|26901.09|26863.09|26896.05|26858.05|26901.09|26863.09|26896.05|26858.05|10
1620666290000|2021-05-10 17:04:50|26896.11|26858.11|26895.85|26857.85|26896.2|26858.2|26894.15|26856.15|10
1620666300000|2021-05-10 17:05:00|26894.62|26856.62|26887.88|26849.88|26894.62|26856.62|26887.88|26849.88|10
1620666310000|2021-05-10 17:05:10|26887.33|26849.33|26892.2|26854.2|26892.2|26854.2|26886.61|26848.61|10
1620666320000|2021-05-10 17:05:20|26897.81|26859.81|26897.63|26859.63|26898.54|26860.54|26897.24|26859.24|10
1620666330000|2021-05-10 17:05:30|26897.38|26859.38|26897.65|26859.65|26897.79|26859.79|26896.4|26858.4|10
1620666340000|2021-05-10 17:05:40|26898.78|26860.78|26897.17|26859.17|26899.63|26861.63|26897.17|26859.17|10
1620666350000|2021-05-10 17:05:50|26895.27|26857.27|26886.54|26848.54|26895.27|26857.27|26886.54|26848.54|10
1620666360000|2021-05-10 17:06:00|26886.64|26848.64|26875.23|26837.23|26886.79|26848.79|26875.23|26837.23|10
1620666370000|2021-05-10 17:06:10|26873.06|26835.06|26864.43|26826.43|26873.06|26835.06|26864.43|26826.43|10
1620666380000|2021-05-10 17:06:20|26859.34|26821.34|26861.88|26823.88|26862.82|26824.82|26859.34|26821.34|10
1620666390000|2021-05-10 17:06:30|26859.25|26821.25|26853.17|26815.17|26859.25|26821.25|26852.69|26814.69|10
1620666400000|2021-05-10 17:06:40|26853.72|26815.72|26852.36|26814.36|26854.06|26816.06|26852.03|26814.03|10
1620666410000|2021-05-10 17:06:50|26851.55|26813.55|26852|26814|26852.79|26814.79|26851.55|26813.55|10
1620666420000|2021-05-10 17:07:00|26851.54|26813.54|26848.07|26810.07|26851.77|26813.77|26848.07|26810.07|10
1620666430000|2021-05-10 17:07:10|26846.28|26808.28|26851.72|26813.72|26851.84|26813.84|26846.28|26808.28|10
1620666440000|2021-05-10 17:07:20|26852.97|26814.97|26869.08|26831.08|26869.08|26831.08|26852.97|26814.97|10
1620666450000|2021-05-10 17:07:30|26869.82|26831.82|26874.51|26836.51|26875.85|26837.85|26869.82|26831.82|10
1620666460000|2021-05-10 17:07:40|26875.06|26837.06|26882.83|26844.83|26882.83|26844.83|26875.06|26837.06|10
1620666470000|2021-05-10 17:07:50|26889.52|26851.52|26922.48|26884.48|26922.48|26884.48|26889.52|26851.52|10
1620666480000|2021-05-10 17:08:00|26922.76|26884.76|26929.9|26891.9|26930.46|26892.46|26922.76|26884.76|10
1620666490000|2021-05-10 17:08:10|26929.81|26891.81|26936.43|26898.43|26936.43|26898.43|26929.56|26891.56|10
1620666500000|2021-05-10 17:08:20|26936.52|26898.52|26940.75|26902.75|26942.47|26904.47|26936.39|26898.39|10
1620666510000|2021-05-10 17:08:30|26940.11|26902.11|26926.63|26888.63|26940.8|26902.8|26926.63|26888.63|10
1620666520000|2021-05-10 17:08:40|26925.97|26887.97|26918.39|26880.39|26925.97|26887.97|26918.39|26880.39|10
1620666530000|2021-05-10 17:08:50|26919.16|26881.16|26907.6|26869.6|26919.16|26881.16|26907.6|26869.6|10
1620666540000|2021-05-10 17:09:00|26905.36|26867.36|26908.01|26870.01|26908.48|26870.48|26905.36|26867.36|10
1620666550000|2021-05-10 17:09:10|26908.94|26870.94|26906.72|26868.72|26909.15|26871.15|26906.72|26868.72|9
1620666560000|2021-05-10 17:09:20|26904.69|26866.69|26907.99|26869.99|26907.99|26869.99|26903.69|26865.69|10
1620666570000|2021-05-10 17:09:30|26910.68|26872.68|26929.65|26891.65|26929.65|26891.65|26910.68|26872.68|10
1620666580000|2021-05-10 17:09:40|26929.9|26891.9|26926.59|26888.59|26929.9|26891.9|26925.67|26887.67|10
1620666590000|2021-05-10 17:09:50|26925.89|26887.89|26934.02|26896.02|26934.02|26896.02|26925.89|26887.89|10
1620666600000|2021-05-10 17:10:00|26933.67|26895.67|26941.65|26903.65|26941.65|26903.65|26933.67|26895.67|10
1620666610000|2021-05-10 17:10:10|26942|26904|26942.8|26904.8|26943.89|26905.89|26941|26903|10
1620666620000|2021-05-10 17:10:20|26942.41|26904.41|26945.52|26907.52|26945.72|26907.72|26942.31|26904.31|10
1620666630000|2021-05-10 17:10:30|26947.15|26909.15|26948.9|26910.9|26948.9|26910.9|26946.44|26908.44|10
1620666640000|2021-05-10 17:10:40|26949.29|26911.29|26950.56|26912.56|26951.38|26913.38|26948.56|26910.56|10
1620666650000|2021-05-10 17:10:50|26950.57|26912.57|26945.76|26907.76|26951.27|26913.27|26945.76|26907.76|10
1620666660000|2021-05-10 17:11:00|26944|26906|26933.01|26895.01|26944|26906|26933.01|26895.01|10
1620666670000|2021-05-10 17:11:10|26930.81|26892.81|26929.53|26891.53|26930.81|26892.81|26926.81|26888.81|10
1620666680000|2021-05-10 17:11:20|26928.05|26890.05|26929.88|26891.88|26930.77|26892.77|26928.05|26890.05|10
1620666690000|2021-05-10 17:11:30|26929.46|26891.46|26938.62|26900.62|26938.62|26900.62|26929.46|26891.46|10
1620666700000|2021-05-10 17:11:40|26940.21|26902.21|26943.45|26905.45|26943.66|26905.66|26940.18|26902.18|10
1620666710000|2021-05-10 17:11:50|26942.88|26904.88|26943.43|26905.43|26946.5|26908.5|26942.54|26904.54|10
1620666720000|2021-05-10 17:12:00|26942.9|26904.9|26938.42|26900.42|26942.9|26904.9|26938.42|26900.42|10
1620666730000|2021-05-10 17:12:10|26937.8|26899.8|26942.98|26904.98|26942.98|26904.98|26937.74|26899.74|10
1620666740000|2021-05-10 17:12:20|26942.94|26904.94|26940.96|26902.96|26942.94|26904.94|26940.65|26902.65|10
1620666750000|2021-05-10 17:12:30|26941.32|26903.32|26939.54|26901.54|26942.02|26904.02|26939.54|26901.54|10
1620666760000|2021-05-10 17:12:40|26938.54|26900.54|26934.53|26896.53|26938.54|26900.54|26934.4|26896.4|10
1620666770000|2021-05-10 17:12:50|26934.94|26896.94|26934.14|26896.14|26934.94|26896.94|26933.27|26895.27|10
1620666780000|2021-05-10 17:13:00|26933.64|26895.64|26933.67|26895.67|26933.87|26895.87|26932.86|26894.86|10
1620666790000|2021-05-10 17:13:10|26933.57|26895.57|26928.85|26890.85|26933.58|26895.58|26928.85|26890.85|10
1620666800000|2021-05-10 17:13:20|26928.03|26890.03|26923.85|26885.85|26928.03|26890.03|26923.85|26885.85|10
1620666810000|2021-05-10 17:13:30|26921.08|26883.08|26907.3|26869.3|26921.08|26883.08|26906.84|26868.84|10
1620666820000|2021-05-10 17:13:40|26904.93|26866.93|26902.27|26864.27|26904.93|26866.93|26902.19|26864.19|9
1620666830000|2021-05-10 17:13:50|26901.48|26863.48|26896.58|26858.58|26901.48|26863.48|26896.58|26858.58|10
1620666840000|2021-05-10 17:14:00|26895.36|26857.36|26894.03|26856.03|26896.22|26858.22|26893.88|26855.88|10
1620666850000|2021-05-10 17:14:10|26893.21|26855.21|26891.07|26853.07|26893.21|26855.21|26889.22|26851.22|10
1620666860000|2021-05-10 17:14:20|26891.78|26853.78|26900.72|26862.72|26900.72|26862.72|26891.35|26853.35|10
1620666870000|2021-05-10 17:14:30|26904.23|26866.23|26905.06|26867.06|26907.72|26869.72|26904.23|26866.23|10
1620666880000|2021-05-10 17:14:40|26904.56|26866.56|26907.81|26869.81|26908.25|26870.25|26904.56|26866.56|10
1620666890000|2021-05-10 17:14:50|26908.23|26870.23|26907.63|26869.63|26908.5|26870.5|26905.23|26867.23|9
1620666900000|2021-05-10 17:15:00|26908.31|26870.31|26906.25|26868.25|26908.97|26870.97|26906.25|26868.25|10
1620666910000|2021-05-10 17:15:10|26905.71|26867.71|26898.45|26860.45|26905.71|26867.71|26898.45|26860.45|10
1620666920000|2021-05-10 17:15:20|26896.73|26858.73|26896.18|26858.18|26897.06|26859.06|26895.34|26857.34|10
1620666930000|2021-05-10 17:15:30|26898.69|26860.69|26908.21|26870.21|26908.21|26870.21|26898.69|26860.69|10
1620666940000|2021-05-10 17:15:40|26910.81|26872.81|26919.82|26881.82|26919.82|26881.82|26910.81|26872.81|10
1620666950000|2021-05-10 17:15:50|26920.29|26882.29|26933.79|26895.79|26933.79|26895.79|26920.29|26882.29|10
1620666960000|2021-05-10 17:16:00|26938.86|26900.86|26952.68|26914.68|26952.68|26914.68|26938.86|26900.86|10
1620666970000|2021-05-10 17:16:10|26953.58|26915.58|26967.7|26929.7|26967.7|26929.7|26953.58|26915.58|10
1620666980000|2021-05-10 17:16:20|26971.79|26933.79|26981.88|26943.88|26981.88|26943.88|26971.79|26933.79|10
1620666990000|2021-05-10 17:16:30|26982.51|26944.51|26982.8|26944.8|26982.8|26944.8|26979.77|26941.77|10
1620667000000|2021-05-10 17:16:40|26985.9|26947.9|26992.74|26954.74|26992.74|26954.74|26982.5|26944.5|10
1620667010000|2021-05-10 17:16:50|26992.44|26954.44|26992.05|26954.05|26993.11|26955.11|26990.44|26952.44|10
1620667020000|2021-05-10 17:17:00|26991.54|26953.54|26989.55|26951.55|26991.87|26953.87|26989.01|26951.01|10
1620667030000|2021-05-10 17:17:10|26988.6|26950.6|26984.15|26946.15|26988.6|26950.6|26983.7|26945.7|10
1620667040000|2021-05-10 17:17:20|26983.74|26945.74|26980.58|26942.58|26983.74|26945.74|26980.58|26942.58|10
1620667050000|2021-05-10 17:17:30|26979.9|26941.9|26973.35|26935.35|26979.9|26941.9|26973.35|26935.35|10
1620667060000|2021-05-10 17:17:40|26972.01|26934.01|26972.38|26934.38|26972.38|26934.38|26968.57|26930.57|10
1620667070000|2021-05-10 17:17:50|26971.94|26933.94|26959.99|26921.99|26971.94|26933.94|26959.99|26921.99|10
1620667080000|2021-05-10 17:18:00|26958.52|26920.52|26941.11|26903.11|26958.52|26920.52|26941.11|26903.11|10
1620667090000|2021-05-10 17:18:10|26939.35|26901.35|26939.26|26901.26|26939.35|26901.35|26935.52|26897.52|10
1620667100000|2021-05-10 17:18:20|26939.62|26901.62|26932.2|26894.2|26940.57|26902.57|26932.2|26894.2|10
1620667110000|2021-05-10 17:18:30|26931.29|26893.29|26933.27|26895.27|26933.44|26895.44|26929.29|26891.29|10
1620667120000|2021-05-10 17:18:40|26934.32|26896.32|26927.27|26889.27|26934.47|26896.47|26927.27|26889.27|10
1620667130000|2021-05-10 17:18:50|26927.48|26889.48|26925.28|26887.28|26927.55|26889.55|26924.63|26886.63|10
1620667140000|2021-05-10 17:19:00|26924.88|26886.88|26924.24|26886.24|26924.88|26886.88|26921.02|26883.02|10
1620667150000|2021-05-10 17:19:10|26925.64|26887.64|26931.55|26893.55|26932.15|26894.15|26925.64|26887.64|10
1620667160000|2021-05-10 17:19:20|26930.96|26892.96|26934.11|26896.11|26938.01|26900.01|26930.96|26892.96|10
1620667170000|2021-05-10 17:19:30|26937.97|26899.97|26933.42|26895.42|26941.76|26903.76|26933.23|26895.23|10
1620667180000|2021-05-10 17:19:40|26933.97|26895.97|26939.1|26901.1|26939.44|26901.44|26933.97|26895.97|10
1620667190000|2021-05-10 17:19:50|26940.7|26902.7|26941.39|26903.39|26941.65|26903.65|26939.08|26901.08|10
1620667200000|2021-05-10 17:20:00|26940.2|26902.2|26933.55|26895.55|26940.2|26902.2|26933.55|26895.55|9
1620667210000|2021-05-10 17:20:10|26934.67|26896.67|26926.12|26888.12|26934.67|26896.67|26926.12|26888.12|8
1620667220000|2021-05-10 17:20:20|26925.94|26887.94|26921.22|26883.22|26925.94|26887.94|26921.22|26883.22|10
1620667230000|2021-05-10 17:20:30|26920.32|26882.32|26921.82|26883.82|26921.82|26883.82|26919.14|26881.14|10
1620667240000|2021-05-10 17:20:40|26919.93|26881.93|26921.04|26883.04|26921.21|26883.21|26919.04|26881.04|10
1620667250000|2021-05-10 17:20:50|26921.08|26883.08|26923.5|26885.5|26924.48|26886.48|26921.08|26883.08|10
1620667260000|2021-05-10 17:21:00|26922|26884|26925.01|26887.01|26926.4|26888.4|26921.82|26883.82|10
1620667270000|2021-05-10 17:21:10|26925.31|26887.31|26927.42|26889.42|26927.89|26889.89|26925.31|26887.31|10
1620667280000|2021-05-10 17:21:20|26927.67|26889.67|26924.73|26886.73|26927.67|26889.67|26924.73|26886.73|10
1620667290000|2021-05-10 17:21:30|26926.85|26888.85|26925.83|26887.83|26926.85|26888.85|26925.71|26887.71|10
1620667300000|2021-05-10 17:21:40|26925.48|26887.48|26928.43|26890.43|26928.43|26890.43|26924.96|26886.96|10
1620667310000|2021-05-10 17:21:50|26928.09|26890.09|26932.75|26894.75|26932.75|26894.75|26928.09|26890.09|9
1620667320000|2021-05-10 17:22:00|26933.19|26895.19|26935.71|26897.71|26936.68|26898.68|26933.19|26895.19|10
1620667330000|2021-05-10 17:22:10|26936.28|26898.28|26935.96|26897.96|26936.28|26898.28|26934.53|26896.53|10
1620667340000|2021-05-10 17:22:20|26936.6|26898.6|26931.11|26893.11|26936.6|26898.6|26931.11|26893.11|9
1620667350000|2021-05-10 17:22:30|26929.37|26891.37|26917.83|26879.83|26929.37|26891.37|26916.37|26878.37|10
1620667360000|2021-05-10 17:22:40|26916.91|26878.91|26907.83|26869.83|26916.91|26878.91|26907.83|26869.83|10
1620667370000|2021-05-10 17:22:50|26903.97|26865.97|26896.16|26858.16|26903.97|26865.97|26896.16|26858.16|10
1620667380000|2021-05-10 17:23:00|26894.77|26856.77|26892.42|26854.42|26896.14|26858.14|26892.42|26854.42|10
1620667390000|2021-05-10 17:23:10|26890.51|26852.51|26882.99|26844.99|26890.51|26852.51|26882.48|26844.48|10
1620667400000|2021-05-10 17:23:20|26881.94|26843.94|26879.5|26841.5|26881.94|26843.94|26878.07|26840.07|10
1620667410000|2021-05-10 17:23:30|26878.33|26840.33|26873.05|26835.05|26878.33|26840.33|26872.67|26834.67|10
1620667420000|2021-05-10 17:23:40|26871.77|26833.77|26867.49|26829.49|26871.77|26833.77|26865.96|26827.96|10
1620667430000|2021-05-10 17:23:50|26867.42|26829.42|26866.86|26828.86|26867.75|26829.75|26866.42|26828.42|10
1620667440000|2021-05-10 17:24:00|26866.18|26828.18|26854.35|26816.35|26866.18|26828.18|26854.35|26816.35|10
1620667450000|2021-05-10 17:24:10|26854.41|26816.41|26856.27|26818.27|26856.51|26818.51|26854.41|26816.41|10
1620667460000|2021-05-10 17:24:20|26856.57|26818.57|26863.28|26825.28|26863.28|26825.28|26856.57|26818.57|10
1620667470000|2021-05-10 17:24:30|26864.91|26826.91|26862.2|26824.2|26864.91|26826.91|26862.2|26824.2|10
1620667480000|2021-05-10 17:24:40|26860.96|26822.96|26865.94|26827.94|26865.94|26827.94|26857.04|26819.04|10
1620667490000|2021-05-10 17:24:50|26865.66|26827.66|26871.78|26833.78|26872.7|26834.7|26865.66|26827.66|10
1620667500000|2021-05-10 17:25:00|26874.77|26836.77|26870.78|26832.78|26876.18|26838.18|26870.13|26832.13|10
1620667510000|2021-05-10 17:25:10|26869.95|26831.95|26863.7|26825.7|26869.95|26831.95|26863.7|26825.7|9
1620667520000|2021-05-10 17:25:20|26865.45|26827.45|26859.68|26821.68|26866.39|26828.39|26854.9|26816.9|10
1620667530000|2021-05-10 17:25:30|26849.47|26811.47|26838.66|26800.66|26849.47|26811.47|26838.66|26800.66|10
1620667540000|2021-05-10 17:25:40|26837.9|26799.9|26832.69|26794.69|26837.9|26799.9|26832.69|26794.69|10
1620667550000|2021-05-10 17:25:50|26832.15|26794.15|26820.21|26782.21|26832.15|26794.15|26820.21|26782.21|10
1620667560000|2021-05-10 17:26:00|26819.24|26781.24|26810.47|26772.47|26819.24|26781.24|26810.47|26772.47|10
1620667570000|2021-05-10 17:26:10|26810.07|26772.07|26821.97|26783.97|26821.97|26783.97|26808.94|26770.94|10
1620667580000|2021-05-10 17:26:20|26826.73|26788.73|26833.22|26795.22|26834.67|26796.67|26826.73|26788.73|10
1620667590000|2021-05-10 17:26:30|26832.53|26794.53|26828.52|26790.52|26832.53|26794.53|26828.52|26790.52|10
1620667600000|2021-05-10 17:26:40|26829.66|26791.66|26828.15|26790.15|26829.66|26791.66|26828.07|26790.07|10
1620667610000|2021-05-10 17:26:50|26828.35|26790.35|26826.63|26788.63|26828.35|26790.35|26825.89|26787.89|10
1620667620000|2021-05-10 17:27:00|26826.98|26788.98|26831.08|26793.08|26831.08|26793.08|26826.25|26788.25|10
1620667630000|2021-05-10 17:27:10|26833.62|26795.62|26841.14|26803.14|26841.14|26803.14|26833.62|26795.62|10
1620667640000|2021-05-10 17:27:20|26839.91|26801.91|26838.32|26800.32|26839.91|26801.91|26835.44|26797.44|10
1620667650000|2021-05-10 17:27:30|26837.6|26799.6|26834.59|26796.59|26837.6|26799.6|26832.89|26794.89|10
1620667660000|2021-05-10 17:27:40|26834.43|26796.43|26826.35|26788.35|26834.43|26796.43|26825.57|26787.57|10
1620667670000|2021-05-10 17:27:50|26825.92|26787.92|26818.19|26780.19|26825.92|26787.92|26818.19|26780.19|10
1620667680000|2021-05-10 17:28:00|26817.01|26779.01|26816.21|26778.21|26817.01|26779.01|26814.55|26776.55|10
1620667690000|2021-05-10 17:28:10|26816.33|26778.33|26819.94|26781.94|26819.94|26781.94|26816.01|26778.01|10
1620667700000|2021-05-10 17:28:20|26821.64|26783.64|26821.29|26783.29|26822.8|26784.8|26821.29|26783.29|10
1620667710000|2021-05-10 17:28:30|26822.3|26784.3|26827.87|26789.87|26827.87|26789.87|26822.3|26784.3|10
1620667720000|2021-05-10 17:28:40|26826.93|26788.93|26829.02|26791.02|26830.36|26792.36|26826.93|26788.93|10
1620667730000|2021-05-10 17:28:50|26828.83|26790.83|26825.36|26787.36|26828.83|26790.83|26824.86|26786.86|10
1620667740000|2021-05-10 17:29:00|26825.16|26787.16|26815.72|26777.72|26826.47|26788.47|26815.72|26777.72|10
1620667750000|2021-05-10 17:29:10|26814.11|26776.11|26816.48|26778.48|26816.76|26778.76|26811.26|26773.26|10
1620667760000|2021-05-10 17:29:20|26818.12|26780.12|26822.76|26784.76|26822.76|26784.76|26815.4|26777.4|10
1620667770000|2021-05-10 17:29:30|26823.51|26785.51|26822.82|26784.82|26823.89|26785.89|26821.46|26783.46|10
1620667780000|2021-05-10 17:29:40|26823.92|26785.92|26829.75|26791.75|26829.75|26791.75|26823.47|26785.47|10
1620667790000|2021-05-10 17:29:50|26831.95|26793.95|26836.68|26798.68|26837.34|26799.34|26831.95|26793.95|10
1620667800000|2021-05-10 17:30:00|26836.45|26798.45|26836.77|26798.77|26838.5|26800.5|26835.15|26797.15|10
1620667810000|2021-05-10 17:30:10|26836.29|26798.29|26820.8|26782.8|26836.29|26798.29|26820.8|26782.8|10
1620667820000|2021-05-10 17:30:20|26818.96|26780.96|26818.11|26780.11|26819.33|26781.33|26817.71|26779.71|10
1620667830000|2021-05-10 17:30:30|26819.68|26781.68|26820.38|26782.38|26820.77|26782.77|26818.96|26780.96|10
1620667840000|2021-05-10 17:30:40|26819.94|26781.94|26814.42|26776.42|26819.94|26781.94|26814.42|26776.42|10
1620667850000|2021-05-10 17:30:50|26813.32|26775.32|26814.93|26776.93|26815.13|26777.13|26813.32|26775.32|10
1620667860000|2021-05-10 17:31:00|26814.78|26776.78|26803.46|26765.46|26815|26777|26803.46|26765.46|10
1620667870000|2021-05-10 17:31:10|26805.6|26767.6|26802.24|26764.24|26805.6|26767.6|26799.66|26761.66|10
1620667880000|2021-05-10 17:31:20|26802.44|26764.44|26802.26|26764.26|26802.92|26764.92|26801.62|26763.62|10
1620667890000|2021-05-10 17:31:30|26803.32|26765.32|26809.43|26771.43|26809.43|26771.43|26803.24|26765.24|10
1620667900000|2021-05-10 17:31:40|26810.24|26772.24|26817.81|26779.81|26818.5|26780.5|26810.24|26772.24|10
1620667910000|2021-05-10 17:31:50|26817.83|26779.83|26819.56|26781.56|26824.48|26786.48|26817.83|26779.83|10
1620667920000|2021-05-10 17:32:00|26819.6|26781.6|26817.45|26779.45|26819.6|26781.6|26817.45|26779.45|10
1620667930000|2021-05-10 17:32:10|26817.35|26779.35|26817.85|26779.85|26820.26|26782.26|26817.35|26779.35|10
1620667940000|2021-05-10 17:32:20|26818.88|26780.88|26819.97|26781.97|26820.33|26782.33|26818.88|26780.88|10
1620667950000|2021-05-10 17:32:30|26819.25|26781.25|26817.38|26779.38|26819.91|26781.91|26817.38|26779.38|10
1620667960000|2021-05-10 17:32:40|26817.63|26779.63|26820.81|26782.81|26821.24|26783.24|26817.63|26779.63|10
1620667970000|2021-05-10 17:32:50|26821.44|26783.44|26829.87|26791.87|26830.3|26792.3|26821.44|26783.44|10
1620667980000|2021-05-10 17:33:00|26829.21|26791.21|26838.8|26800.8|26838.8|26800.8|26829.21|26791.21|10
1620667990000|2021-05-10 17:33:10|26839.77|26801.77|26848.43|26810.43|26848.43|26810.43|26839.77|26801.77|10
1620668000000|2021-05-10 17:33:20|26848.3|26810.3|26854.96|26816.96|26854.96|26816.96|26848.3|26810.3|10
1620668010000|2021-05-10 17:33:30|26854.15|26816.15|26851.12|26813.12|26854.15|26816.15|26851.12|26813.12|9
1620668020000|2021-05-10 17:33:40|26851.03|26813.03|26852.29|26814.29|26852.29|26814.29|26851.03|26813.03|10
1620668030000|2021-05-10 17:33:50|26852.61|26814.61|26855.55|26817.55|26855.55|26817.55|26852.52|26814.52|10
1620668040000|2021-05-10 17:34:00|26855.14|26817.14|26844.8|26806.8|26855.14|26817.14|26844.8|26806.8|10
1620668050000|2021-05-10 17:34:10|26843.17|26805.17|26837.78|26799.78|26843.63|26805.63|26837.78|26799.78|10
1620668060000|2021-05-10 17:34:20|26837.51|26799.51|26839.67|26801.67|26840.38|26802.38|26837.51|26799.51|10
1620668070000|2021-05-10 17:34:30|26840.26|26802.26|26841.2|26803.2|26841.2|26803.2|26839.91|26801.91|10
1620668080000|2021-05-10 17:34:40|26842.74|26804.74|26846.61|26808.61|26846.76|26808.76|26842.26|26804.26|10
1620668090000|2021-05-10 17:34:50|26849.07|26811.07|26863.01|26825.01|26863.01|26825.01|26848.85|26810.85|10
1620668100000|2021-05-10 17:35:00|26863.31|26825.31|26861.66|26823.66|26866.58|26828.58|26861.37|26823.37|10
1620668110000|2021-05-10 17:35:10|26859.18|26821.18|26853.9|26815.9|26859.18|26821.18|26853.9|26815.9|10
1620668120000|2021-05-10 17:35:20|26854.28|26816.28|26845.71|26807.71|26854.63|26816.63|26845.71|26807.71|10
1620668130000|2021-05-10 17:35:30|26845.12|26807.12|26834.5|26796.5|26845.12|26807.12|26834.5|26796.5|10
1620668140000|2021-05-10 17:35:40|26834.82|26796.82|26828.34|26790.34|26834.82|26796.82|26828.34|26790.34|10
1620668150000|2021-05-10 17:35:50|26827.69|26789.69|26817.8|26779.8|26827.69|26789.69|26817.41|26779.41|10
1620668160000|2021-05-10 17:36:00|26817.24|26779.24|26810.81|26772.81|26818.6|26780.6|26810.81|26772.81|10
1620668170000|2021-05-10 17:36:10|26809.79|26771.79|26795.72|26757.72|26809.79|26771.79|26795.45|26757.45|10
1620668180000|2021-05-10 17:36:20|26797.01|26759.01|26789.62|26751.62|26797.01|26759.01|26789.62|26751.62|10
1620668190000|2021-05-10 17:36:30|26788.54|26750.54|26775.16|26737.16|26788.96|26750.96|26775.16|26737.16|10
1620668200000|2021-05-10 17:36:40|26776.87|26738.87|26770.92|26732.92|26776.87|26738.87|26768.8|26730.8|10
1620668210000|2021-05-10 17:36:50|26772.84|26734.84|26772.85|26734.85|26774.66|26736.66|26769.97|26731.97|10
1620668220000|2021-05-10 17:37:00|26776.64|26738.64|26770.95|26732.95|26776.64|26738.64|26770.02|26732.02|10
1620668230000|2021-05-10 17:37:10|26771.36|26733.36|26779.09|26741.09|26779.58|26741.58|26771.36|26733.36|10
1620668240000|2021-05-10 17:37:20|26778.57|26740.57|26781.45|26743.45|26781.45|26743.45|26774.99|26736.99|10
1620668250000|2021-05-10 17:37:30|26782.02|26744.02|26780.26|26742.26|26783.63|26745.63|26780.26|26742.26|10
1620668260000|2021-05-10 17:37:40|26779.94|26741.94|26772.32|26734.32|26779.94|26741.94|26768.54|26730.54|10
1620668270000|2021-05-10 17:37:50|26770.78|26732.78|26769.25|26731.25|26771.62|26733.62|26769.05|26731.05|10
1620668280000|2021-05-10 17:38:00|26768.89|26730.89|26774.55|26736.55|26774.55|26736.55|26768.89|26730.89|10
1620668290000|2021-05-10 17:38:10|26774.81|26736.81|26774.95|26736.95|26776.17|26738.17|26774.81|26736.81|9
1620668300000|2021-05-10 17:38:20|26775.85|26737.85|26791.58|26753.58|26791.58|26753.58|26775.85|26737.85|10
1620668310000|2021-05-10 17:38:30|26792.92|26754.92|26789.77|26751.77|26794.16|26756.16|26789.77|26751.77|10
1620668320000|2021-05-10 17:38:40|26789.87|26751.87|26789.17|26751.17|26790.61|26752.61|26788.29|26750.29|10
1620668330000|2021-05-10 17:38:50|26788.34|26750.34|26789.85|26751.85|26789.85|26751.85|26788.34|26750.34|10
1620668340000|2021-05-10 17:39:00|26790.92|26752.92|26788.58|26750.58|26791.16|26753.16|26788.58|26750.58|10
1620668350000|2021-05-10 17:39:10|26788.61|26750.61|26777.66|26739.66|26788.61|26750.61|26777.66|26739.66|10
1620668360000|2021-05-10 17:39:20|26777.69|26739.69|26769.45|26731.45|26777.69|26739.69|26769.21|26731.21|10
1620668370000|2021-05-10 17:39:30|26769.93|26731.93|26774.98|26736.98|26774.98|26736.98|26769.93|26731.93|10
1620668380000|2021-05-10 17:39:40|26775.69|26737.69|26772.62|26734.62|26775.69|26737.69|26770.54|26732.54|10
1620668390000|2021-05-10 17:39:50|26773.5|26735.5|26771.81|26733.81|26773.74|26735.74|26769.75|26731.75|10
1620668400000|2021-05-10 17:40:00|26772.4|26734.4|26772.02|26734.02|26773.16|26735.16|26771.76|26733.76|10
1620668410000|2021-05-10 17:40:10|26772.47|26734.47|26779.21|26741.21|26779.21|26741.21|26772.47|26734.47|10
1620668420000|2021-05-10 17:40:20|26779.58|26741.58|26779.72|26741.72|26780.86|26742.86|26779.58|26741.58|10
1620668430000|2021-05-10 17:40:30|26779.63|26741.63|26776.77|26738.77|26779.63|26741.63|26774.49|26736.49|10
1620668440000|2021-05-10 17:40:40|26777.34|26739.34|26777.16|26739.16|26777.43|26739.43|26775.49|26737.49|10
1620668450000|2021-05-10 17:40:50|26777.54|26739.54|26778.38|26740.38|26779.6|26741.6|26777.38|26739.38|10
1620668460000|2021-05-10 17:41:00|26777.79|26739.79|26785.84|26747.84|26785.84|26747.84|26777.79|26739.79|10
1620668470000|2021-05-10 17:41:10|26786.5|26748.5|26790.7|26752.7|26790.7|26752.7|26785.09|26747.09|10
1620668480000|2021-05-10 17:41:20|26791.32|26753.32|26781.81|26743.81|26792.03|26754.03|26780.57|26742.57|9
1620668490000|2021-05-10 17:41:30|26780.1|26742.1|26769.18|26731.18|26780.1|26742.1|26768.12|26730.12|10
1620668500000|2021-05-10 17:41:40|26769.07|26731.07|26764.13|26726.13|26769.07|26731.07|26763.84|26725.84|10
1620668510000|2021-05-10 17:41:50|26763.28|26725.28|26758.73|26720.73|26763.28|26725.28|26758.73|26720.73|9
1620668520000|2021-05-10 17:42:00|26759.04|26721.04|26748.47|26710.47|26759.15|26721.15|26748.47|26710.47|10
1620668530000|2021-05-10 17:42:10|26747.29|26709.29|26739.07|26701.07|26747.47|26709.47|26739.07|26701.07|10
1620668540000|2021-05-10 17:42:20|26739.46|26701.46|26723.46|26685.46|26739.46|26701.46|26723.02|26685.02|10
1620668550000|2021-05-10 17:42:30|26722.24|26684.24|26714.63|26676.63|26722.24|26684.24|26714.63|26676.63|10
1620668560000|2021-05-10 17:42:40|26715.07|26677.07|26711.1|26673.1|26715.07|26677.07|26706.74|26668.74|10
1620668570000|2021-05-10 17:42:50|26713.22|26675.22|26716.47|26678.47|26716.85|26678.85|26713.22|26675.22|10
1620668580000|2021-05-10 17:43:00|26716.49|26678.49|26728.13|26690.13|26728.14|26690.14|26716.49|26678.49|10
1620668590000|2021-05-10 17:43:10|26730|26692|26732.39|26694.39|26732.86|26694.86|26730|26692|10
1620668600000|2021-05-10 17:43:20|26732.6|26694.6|26728.31|26690.31|26732.6|26694.6|26728.31|26690.31|10
1620668610000|2021-05-10 17:43:30|26726.52|26688.52|26719.28|26681.28|26726.52|26688.52|26719.28|26681.28|10
1620668620000|2021-05-10 17:43:40|26718.62|26680.62|26710.4|26672.4|26718.62|26680.62|26710.4|26672.4|10
1620668630000|2021-05-10 17:43:50|26710.34|26672.34|26700.58|26662.58|26710.34|26672.34|26699.94|26661.94|10
1620668640000|2021-05-10 17:44:00|26699.73|26661.73|26687.99|26649.99|26699.73|26661.73|26687.99|26649.99|10
1620668650000|2021-05-10 17:44:10|26688.59|26650.59|26683.53|26645.53|26688.59|26650.59|26681.98|26643.98|10
1620668660000|2021-05-10 17:44:20|26684.2|26646.2|26674.22|26636.22|26684.2|26646.2|26673.73|26635.73|10
1620668670000|2021-05-10 17:44:30|26674.66|26636.66|26682.33|26644.33|26683.12|26645.12|26674.66|26636.66|10
1620668680000|2021-05-10 17:44:40|26680.54|26642.54|26685.03|26647.03|26685.03|26647.03|26678.89|26640.89|10
1620668690000|2021-05-10 17:44:50|26687.47|26649.47|26698.35|26660.35|26698.35|26660.35|26687.47|26649.47|10
1620668700000|2021-05-10 17:45:00|26699.53|26661.53|26698.22|26660.22|26701.66|26663.66|26697.82|26659.82|10
1620668710000|2021-05-10 17:45:10|26696.27|26658.27|26702.17|26664.17|26702.17|26664.17|26694.09|26656.09|10
1620668720000|2021-05-10 17:45:20|26703.16|26665.16|26715.16|26677.16|26715.16|26677.16|26703.16|26665.16|10
1620668730000|2021-05-10 17:45:30|26715.31|26677.31|26735.77|26697.77|26735.77|26697.77|26715.31|26677.31|10
1620668740000|2021-05-10 17:45:40|26738.41|26700.41|26746.53|26708.53|26746.53|26708.53|26727.56|26689.56|10
1620668750000|2021-05-10 17:45:50|26748.59|26710.59|26801.78|26763.78|26801.91|26763.91|26748.59|26710.59|10
1620668760000|2021-05-10 17:46:00|26803.73|26765.73|26804.28|26766.28|26804.28|26766.28|26798.27|26760.27|10
1620668770000|2021-05-10 17:46:10|26808.66|26770.66|26820.97|26782.97|26820.97|26782.97|26808.66|26770.66|10
1620668780000|2021-05-10 17:46:20|26822.83|26784.83|26838.71|26800.71|26838.76|26800.76|26822.54|26784.54|10
1620668790000|2021-05-10 17:46:30|26838.13|26800.13|26845.69|26807.69|26845.69|26807.69|26834.87|26796.87|10
1620668800000|2021-05-10 17:46:40|26846.16|26808.16|26865.02|26827.02|26865.02|26827.02|26846.16|26808.16|9
1620668810000|2021-05-10 17:46:50|26862.37|26824.37|26863.17|26825.17|26864.72|26826.72|26862.29|26824.29|10
1620668820000|2021-05-10 17:47:00|26863|26825|26866.31|26828.31|26866.31|26828.31|26862.82|26824.82|10
1620668830000|2021-05-10 17:47:10|26865.73|26827.73|26869.85|26831.85|26870.88|26832.88|26865.31|26827.31|10
1620668840000|2021-05-10 17:47:20|26870.64|26832.64|26877.08|26839.08|26877.08|26839.08|26870.64|26832.64|10
1620668850000|2021-05-10 17:47:30|26876.79|26838.79|26869.67|26831.67|26876.79|26838.79|26869.34|26831.34|10
1620668860000|2021-05-10 17:47:40|26869.05|26831.05|26852.42|26814.42|26869.05|26831.05|26852.42|26814.42|10
1620668870000|2021-05-10 17:47:50|26850.44|26812.44|26849.94|26811.94|26850.58|26812.58|26849.2|26811.2|10
1620668880000|2021-05-10 17:48:00|26850.34|26812.34|26851.58|26813.58|26853.74|26815.74|26850.34|26812.34|10
1620668890000|2021-05-10 17:48:10|26851.29|26813.29|26851.07|26813.07|26852.97|26814.97|26850.62|26812.62|10
1620668900000|2021-05-10 17:48:20|26850.61|26812.61|26849.71|26811.71|26850.61|26812.61|26848.83|26810.83|10
1620668910000|2021-05-10 17:48:30|26850.08|26812.08|26842.26|26804.26|26850.08|26812.08|26842.11|26804.11|10
1620668920000|2021-05-10 17:48:40|26842.31|26804.31|26837.69|26799.69|26842.31|26804.31|26835.76|26797.76|10
1620668930000|2021-05-10 17:48:50|26838.79|26800.79|26824.41|26786.41|26838.79|26800.79|26824.28|26786.28|10
1620668940000|2021-05-10 17:49:00|26823.4|26785.4|26820.06|26782.06|26823.4|26785.4|26816.21|26778.21|10
1620668950000|2021-05-10 17:49:10|26821.03|26783.03|26824.04|26786.04|26824.82|26786.82|26821.03|26783.03|10
1620668960000|2021-05-10 17:49:20|26824.19|26786.19|26823.71|26785.71|26824.64|26786.64|26821.07|26783.07|10
1620668970000|2021-05-10 17:49:30|26824.14|26786.14|26825.47|26787.47|26826.24|26788.24|26824.14|26786.14|10
1620668980000|2021-05-10 17:49:40|26826.08|26788.08|26818.99|26780.99|26826.3|26788.3|26818.99|26780.99|10
1620668990000|2021-05-10 17:49:50|26818.09|26780.09|26815.1|26777.1|26818.33|26780.33|26815.1|26777.1|10
1620669000000|2021-05-10 17:50:00|26815.29|26777.29|26813.54|26775.54|26815.29|26777.29|26813.5|26775.5|10
1620669010000|2021-05-10 17:50:10|26813.18|26775.18|26800.47|26762.47|26813.28|26775.28|26800.47|26762.47|10
1620669020000|2021-05-10 17:50:20|26798.73|26760.73|26783.09|26745.09|26798.73|26760.73|26782.95|26744.95|10
1620669030000|2021-05-10 17:50:30|26782.11|26744.11|26771.21|26733.21|26782.11|26744.11|26771.21|26733.21|10
1620669040000|2021-05-10 17:50:40|26771.16|26733.16|26763.56|26725.56|26771.16|26733.16|26763.56|26725.56|10
1620669050000|2021-05-10 17:50:50|26764.8|26726.8|26763.71|26725.71|26764.8|26726.8|26762.29|26724.29|10
1620669060000|2021-05-10 17:51:00|26763.9|26725.9|26756.9|26718.9|26765.73|26727.73|26756.9|26718.9|10
1620669070000|2021-05-10 17:51:10|26756.26|26718.26|26749.41|26711.41|26757.28|26719.28|26749.41|26711.41|10
1620669080000|2021-05-10 17:51:20|26749.47|26711.47|26746.63|26708.63|26749.47|26711.47|26744.84|26706.84|10
1620669090000|2021-05-10 17:51:30|26747.14|26709.14|26750.05|26712.05|26750.05|26712.05|26747.14|26709.14|10
1620669100000|2021-05-10 17:51:40|26749.81|26711.81|26740.36|26702.36|26749.81|26711.81|26740.36|26702.36|10
1620669110000|2021-05-10 17:51:50|26739.5|26701.5|26725.38|26687.38|26739.5|26701.5|26725.38|26687.38|10
1620669120000|2021-05-10 17:52:00|26722.47|26684.47|26722.98|26684.98|26723.16|26685.16|26722.28|26684.28|10
1620669130000|2021-05-10 17:52:10|26723.82|26685.82|26717.43|26679.43|26723.82|26685.82|26717.43|26679.43|10
1620669140000|2021-05-10 17:52:20|26715.72|26677.72|26711.98|26673.98|26716.73|26678.73|26711.81|26673.81|9
1620669150000|2021-05-10 17:52:30|26710.38|26672.38|26707.39|26669.39|26710.38|26672.38|26704.69|26666.69|10
1620669160000|2021-05-10 17:52:40|26705.83|26667.83|26700.78|26662.78|26705.99|26667.99|26700.78|26662.78|10
1620669170000|2021-05-10 17:52:50|26701.01|26663.01|26691.14|26653.14|26701.01|26663.01|26690.3|26652.3|10
1620669180000|2021-05-10 17:53:00|26689.98|26651.98|26684.44|26646.44|26691.12|26653.12|26684.44|26646.44|10
1620669190000|2021-05-10 17:53:10|26683.98|26645.98|26675.06|26637.06|26685.23|26647.23|26675.06|26637.06|10
1620669200000|2021-05-10 17:53:20|26673.56|26635.56|26673.46|26635.46|26674.17|26636.17|26670.8|26632.8|10
1620669210000|2021-05-10 17:53:30|26672.55|26634.55|26677.8|26639.8|26677.8|26639.8|26672.2|26634.2|10
1620669220000|2021-05-10 17:53:40|26677.72|26639.72|26666.55|26628.55|26690.47|26652.47|26666.18|26628.18|10
1620669230000|2021-05-10 17:53:50|26668.33|26630.33|26661.13|26623.13|26672.29|26634.29|26661.13|26623.13|10
1620669240000|2021-05-10 17:54:00|26661.26|26623.26|26637.37|26599.37|26661.26|26623.26|26637.37|26599.37|10
1620669250000|2021-05-10 17:54:10|26637.18|26599.18|26637.45|26599.45|26637.59|26599.59|26635.32|26597.32|10
1620669260000|2021-05-10 17:54:20|26639.57|26601.57|26643.7|26605.7|26643.71|26605.71|26639.25|26601.25|10
1620669270000|2021-05-10 17:54:30|26645.26|26607.26|26654.49|26616.49|26654.49|26616.49|26645.26|26607.26|10
1620669280000|2021-05-10 17:54:40|26654.97|26616.97|26660.69|26622.69|26660.69|26622.69|26654.97|26616.97|10
1620669290000|2021-05-10 17:54:50|26660.22|26622.22|26659.02|26621.02|26663.52|26625.52|26658.78|26620.78|10
1620669300000|2021-05-10 17:55:00|26658.57|26620.57|26650.86|26612.86|26658.57|26620.57|26650.86|26612.86|10
1620669310000|2021-05-10 17:55:10|26650.5|26612.5|26642.55|26604.55|26650.73|26612.73|26642.55|26604.55|10
1620669320000|2021-05-10 17:55:20|26641.33|26603.33|26621.1|26583.1|26641.34|26603.34|26621.1|26583.1|10
1620669330000|2021-05-10 17:55:30|26620.84|26582.84|26605.19|26567.19|26620.84|26582.84|26604.11|26566.11|10
1620669340000|2021-05-10 17:55:40|26604.46|26566.46|26591.24|26553.24|26604.46|26566.46|26590.09|26552.09|10
1620669350000|2021-05-10 17:55:50|26591.11|26553.11|26574.56|26536.56|26591.11|26553.11|26574.56|26536.56|10
1620669360000|2021-05-10 17:56:00|26573.64|26535.64|26580.68|26542.68|26580.68|26542.68|26573.18|26535.18|10
1620669370000|2021-05-10 17:56:10|26581.07|26543.07|26605.83|26567.83|26605.83|26567.83|26581.07|26543.07|10
1620669380000|2021-05-10 17:56:20|26606.13|26568.13|26590.96|26552.96|26606.13|26568.13|26590.96|26552.96|10
1620669390000|2021-05-10 17:56:30|26591.2|26553.2|26584.63|26546.63|26591.2|26553.2|26584.43|26546.43|9
1620669400000|2021-05-10 17:56:40|26585.07|26547.07|26584.8|26546.8|26585.7|26547.7|26584.19|26546.19|10
1620669410000|2021-05-10 17:56:50|26585.07|26547.07|26589.77|26551.77|26589.77|26551.77|26584.57|26546.57|10
1620669420000|2021-05-10 17:57:00|26589.98|26551.98|26588.55|26550.55|26592.05|26554.05|26588.55|26550.55|10
1620669430000|2021-05-10 17:57:10|26588.62|26550.62|26584.17|26546.17|26590.14|26552.14|26584.17|26546.17|10
1620669440000|2021-05-10 17:57:20|26582.07|26544.07|26581.41|26543.41|26583.81|26545.81|26581.24|26543.24|10
1620669450000|2021-05-10 17:57:30|26578.72|26540.72|26575.64|26537.64|26579.2|26541.2|26573.1|26535.1|10
1620669460000|2021-05-10 17:57:40|26573.03|26535.03|26569.71|26531.71|26573.38|26535.38|26569.71|26531.71|10
1620669470000|2021-05-10 17:57:50|26567.96|26529.96|26564.79|26526.79|26567.96|26529.96|26563.88|26525.88|9
1620669480000|2021-05-10 17:58:00|26560.9|26522.9|26585.54|26547.54|26585.54|26547.54|26560.9|26522.9|10
1620669490000|2021-05-10 17:58:10|26586.26|26548.26|26598.64|26560.64|26598.64|26560.64|26586.26|26548.26|10
1620669500000|2021-05-10 17:58:20|26598.22|26560.22|26614.68|26576.68|26617.52|26579.52|26598.22|26560.22|10
1620669510000|2021-05-10 17:58:30|26617.74|26579.74|26629.28|26591.28|26629.67|26591.67|26617.74|26579.74|10
1620669520000|2021-05-10 17:58:40|26629.16|26591.16|26635.3|26597.3|26635.3|26597.3|26628.9|26590.9|10
1620669530000|2021-05-10 17:58:50|26637.42|26599.42|26639.77|26601.77|26642.17|26604.17|26637.42|26599.42|10
1620669540000|2021-05-10 17:59:00|26639.95|26601.95|26619.95|26581.95|26640.1|26602.1|26619.95|26581.95|10
1620669550000|2021-05-10 17:59:10|26618.99|26580.99|26605.9|26567.9|26619.72|26581.72|26605.9|26567.9|10
1620669560000|2021-05-10 17:59:20|26605.89|26567.89|26601.73|26563.73|26609.02|26571.02|26601.73|26563.73|10
1620669570000|2021-05-10 17:59:30|26601.81|26563.81|26602.36|26564.36|26602.5|26564.5|26599.98|26561.98|10
1620669580000|2021-05-10 17:59:40|26601.92|26563.92|26604.89|26566.89|26604.89|26566.89|26601.16|26563.16|10
1620669590000|2021-05-10 17:59:50|26606.48|26568.48|26627.96|26589.96|26627.96|26589.96|26606.48|26568.48|10
1620669600000|2021-05-10 18:00:00|26628.06|26590.06|26633.5|26595.5|26634.49|26596.49|26626.63|26588.63|10
1620669610000|2021-05-10 18:00:10|26631.97|26593.97|26622.25|26584.25|26631.97|26593.97|26622.24|26584.24|10
1620669620000|2021-05-10 18:00:20|26622.8|26584.8|26615.69|26577.69|26623.1|26585.1|26615.69|26577.69|10
1620669630000|2021-05-10 18:00:30|26615.03|26577.03|26587.56|26549.56|26615.03|26577.03|26587.56|26549.56|10
1620669640000|2021-05-10 18:00:40|26586.72|26548.72|26572.48|26534.48|26586.72|26548.72|26572.48|26534.48|10
1620669650000|2021-05-10 18:00:50|26572.62|26534.62|26554.43|26516.43|26572.62|26534.62|26554.43|26516.43|10
1620669660000|2021-05-10 18:01:00|26556.23|26518.23|26569.31|26531.31|26569.31|26531.31|26551.51|26513.51|10
1620669670000|2021-05-10 18:01:10|26571.21|26533.21|26570.83|26532.83|26572.49|26534.49|26567.81|26529.81|10
1620669680000|2021-05-10 18:01:20|26570.87|26532.87|26570.67|26532.67|26572.16|26534.16|26568.92|26530.92|10
1620669690000|2021-05-10 18:01:30|26572.64|26534.64|26566.73|26528.73|26572.64|26534.64|26566.73|26528.73|10
1620669700000|2021-05-10 18:01:40|26565.5|26527.5|26559.06|26521.06|26565.5|26527.5|26559.06|26521.06|10
1620669710000|2021-05-10 18:01:50|26559.43|26521.43|26551.77|26513.77|26559.43|26521.43|26551.77|26513.77|10
1620669720000|2021-05-10 18:02:00|26550.65|26512.65|26556.75|26518.75|26556.78|26518.78|26549.86|26511.86|10
1620669730000|2021-05-10 18:02:10|26557.74|26519.74|26562.52|26524.52|26562.63|26524.63|26557.74|26519.74|10
1620669740000|2021-05-10 18:02:20|26562.65|26524.65|26572.34|26534.34|26572.34|26534.34|26562.65|26524.65|10
1620669750000|2021-05-10 18:02:30|26573.95|26535.95|26582.66|26544.66|26582.66|26544.66|26573.95|26535.95|10
1620669760000|2021-05-10 18:02:40|26583.41|26545.41|26590.24|26552.24|26590.28|26552.28|26583.41|26545.41|10
1620669770000|2021-05-10 18:02:50|26591.28|26553.28|26608.63|26570.63|26608.63|26570.63|26591.14|26553.14|10
1620669780000|2021-05-10 18:03:00|26610.14|26572.14|26634.59|26596.59|26634.59|26596.59|26610.14|26572.14|10
1620669790000|2021-05-10 18:03:10|26638.67|26600.67|26680.41|26642.41|26680.7|26642.7|26638.67|26600.67|10
1620669800000|2021-05-10 18:03:20|26681.76|26643.76|26683.64|26645.64|26683.93|26645.93|26681.14|26643.14|10
1620669810000|2021-05-10 18:03:30|26684.68|26646.68|26693.57|26655.57|26693.57|26655.57|26684.68|26646.68|10
1620669820000|2021-05-10 18:03:40|26693.89|26655.89|26698.56|26660.56|26699.72|26661.72|26693.89|26655.89|10
1620669830000|2021-05-10 18:03:50|26696.93|26658.93|26702.79|26664.79|26702.79|26664.79|26696.35|26658.35|10
1620669840000|2021-05-10 18:04:00|26701.87|26663.87|26705.82|26667.82|26705.82|26667.82|26701.66|26663.66|10
1620669850000|2021-05-10 18:04:10|26706.69|26668.69|26711.05|26673.05|26711.05|26673.05|26706.15|26668.15|10
1620669860000|2021-05-10 18:04:20|26710.28|26672.28|26718.5|26680.5|26719.61|26681.61|26709.31|26671.31|10
1620669870000|2021-05-10 18:04:30|26719.8|26681.8|26725.42|26687.42|26726.48|26688.48|26719.8|26681.8|9
1620669880000|2021-05-10 18:04:40|26724.49|26686.49|26710.78|26672.78|26724.49|26686.49|26710.78|26672.78|10
1620669890000|2021-05-10 18:04:50|26709.26|26671.26|26695.6|26657.6|26709.26|26671.26|26695.6|26657.6|10
1620669900000|2021-05-10 18:05:00|26695.9|26657.9|26688.9|26650.9|26695.9|26657.9|26688.9|26650.9|10
1620669910000|2021-05-10 18:05:10|26689.96|26651.96|26710.12|26672.12|26710.12|26672.12|26689.96|26651.96|10
1620669920000|2021-05-10 18:05:20|26713.81|26675.81|26718.85|26680.85|26720.91|26682.91|26713.81|26675.81|10
1620669930000|2021-05-10 18:05:30|26718.69|26680.69|26717.03|26679.03|26721.79|26683.79|26717.03|26679.03|10
1620669940000|2021-05-10 18:05:40|26717.4|26679.4|26704.15|26666.15|26717.4|26679.4|26704.15|26666.15|10
1620669950000|2021-05-10 18:05:50|26703.27|26665.27|26688.16|26650.16|26703.27|26665.27|26688.16|26650.16|10
1620669960000|2021-05-10 18:06:00|26686.28|26648.28|26683.99|26645.99|26686.28|26648.28|26682.82|26644.82|9
1620669970000|2021-05-10 18:06:10|26684.62|26646.62|26683.87|26645.87|26684.8|26646.8|26682.84|26644.84|10
1620669980000|2021-05-10 18:06:20|26683.08|26645.08|26692.63|26654.63|26692.63|26654.63|26683.08|26645.08|10
1620669990000|2021-05-10 18:06:30|26692.39|26654.39|26700.87|26662.87|26700.87|26662.87|26692.39|26654.39|10
1620670000000|2021-05-10 18:06:40|26702.35|26664.35|26713.6|26675.6|26713.69|26675.69|26702.35|26664.35|10
1620670010000|2021-05-10 18:06:50|26716.96|26678.96|26717.32|26679.32|26718.32|26680.32|26716.96|26678.96|9
1620670020000|2021-05-10 18:07:00|26717.15|26679.15|26717.26|26679.26|26718.72|26680.72|26717.15|26679.15|10
1620670030000|2021-05-10 18:07:10|26716.8|26678.8|26710.71|26672.71|26717.97|26679.97|26710.71|26672.71|10
1620670040000|2021-05-10 18:07:20|26711.03|26673.03|26707.3|26669.3|26711.03|26673.03|26704.99|26666.99|10
1620670050000|2021-05-10 18:07:30|26707.55|26669.55|26711.13|26673.13|26711.83|26673.83|26706.25|26668.25|10
1620670060000|2021-05-10 18:07:40|26711.65|26673.65|26712.38|26674.38|26712.96|26674.96|26708.89|26670.89|10
1620670070000|2021-05-10 18:07:50|26710.36|26672.36|26707.3|26669.3|26710.36|26672.36|26705.66|26667.66|10
1620670080000|2021-05-10 18:08:00|26707.38|26669.38|26699.44|26661.44|26707.45|26669.45|26699.44|26661.44|10
1620670090000|2021-05-10 18:08:10|26699.2|26661.2|26693.02|26655.02|26699.25|26661.25|26692.88|26654.88|10
1620670100000|2021-05-10 18:08:20|26693.16|26655.16|26686.61|26648.61|26693.16|26655.16|26686.61|26648.61|10
1620670110000|2021-05-10 18:08:30|26687.96|26649.96|26692.47|26654.47|26692.97|26654.97|26687.96|26649.96|10
1620670120000|2021-05-10 18:08:40|26691.38|26653.38|26697.64|26659.64|26697.64|26659.64|26691.38|26653.38|10
1620670130000|2021-05-10 18:08:50|26698.88|26660.88|26701.68|26663.68|26701.68|26663.68|26697.88|26659.88|10
1620670140000|2021-05-10 18:09:00|26702.38|26664.38|26718.5|26680.5|26718.5|26680.5|26701.81|26663.81|10
1620670150000|2021-05-10 18:09:10|26720.52|26682.52|26720.68|26682.68|26726.68|26688.68|26720.37|26682.37|10
1620670160000|2021-05-10 18:09:20|26719.2|26681.2|26716.03|26678.03|26719.2|26681.2|26715.11|26677.11|10
1620670170000|2021-05-10 18:09:30|26715.52|26677.52|26718.51|26680.51|26718.51|26680.51|26715.29|26677.29|10
1620670180000|2021-05-10 18:09:40|26720.57|26682.57|26723.32|26685.32|26723.32|26685.32|26719.56|26681.56|10
1620670190000|2021-05-10 18:09:50|26723.02|26685.02|26725.91|26687.91|26725.91|26687.91|26723.02|26685.02|10
1620670200000|2021-05-10 18:10:00|26725.35|26687.35|26729.24|26691.24|26729.24|26691.24|26725.35|26687.35|10
1620670210000|2021-05-10 18:10:10|26729.49|26691.49|26721.4|26683.4|26729.49|26691.49|26721.4|26683.4|10
1620670220000|2021-05-10 18:10:20|26720.47|26682.47|26706.86|26668.86|26720.47|26682.47|26706.86|26668.86|10
1620670230000|2021-05-10 18:10:30|26706.74|26668.74|26702.4|26664.4|26706.94|26668.94|26701.4|26663.4|10
1620670240000|2021-05-10 18:10:40|26701.52|26663.52|26694.24|26656.24|26701.8|26663.8|26694.24|26656.24|10
1620670250000|2021-05-10 18:10:50|26694.15|26656.15|26692.12|26654.12|26694.87|26656.87|26692.12|26654.12|10
1620670260000|2021-05-10 18:11:00|26691.44|26653.44|26691.82|26653.82|26693.32|26655.32|26691.37|26653.37|10
1620670270000|2021-05-10 18:11:10|26691.6|26653.6|26681.92|26643.92|26691.6|26653.6|26681.92|26643.92|10
1620670280000|2021-05-10 18:11:20|26679.79|26641.79|26674.23|26636.23|26679.79|26641.79|26673.37|26635.37|10
1620670290000|2021-05-10 18:11:30|26673.67|26635.67|26657.06|26619.06|26673.67|26635.67|26657.06|26619.06|10
1620670300000|2021-05-10 18:11:40|26651.81|26613.81|26660.55|26622.55|26660.55|26622.55|26651.81|26613.81|10
1620670310000|2021-05-10 18:11:50|26661.12|26623.12|26676.51|26638.51|26676.51|26638.51|26661.12|26623.12|10
1620670320000|2021-05-10 18:12:00|26678.41|26640.41|26673.46|26635.46|26681.86|26643.86|26673.46|26635.46|10
1620670330000|2021-05-10 18:12:10|26672.89|26634.89|26675.14|26637.14|26675.14|26637.14|26670.54|26632.54|10
1620670340000|2021-05-10 18:12:20|26674.68|26636.68|26679.42|26641.42|26679.42|26641.42|26674.12|26636.12|10
1620670350000|2021-05-10 18:12:30|26679.69|26641.69|26678.85|26640.85|26679.76|26641.76|26678|26640|10
1620670360000|2021-05-10 18:12:40|26678.83|26640.83|26679.76|26641.76|26679.76|26641.76|26677.99|26639.99|10
1620670370000|2021-05-10 18:12:50|26679.34|26641.34|26681.49|26643.49|26681.49|26643.49|26677.47|26639.47|10
1620670380000|2021-05-10 18:13:00|26681.46|26643.46|26681.1|26643.1|26682.22|26644.22|26680.72|26642.72|10
1620670390000|2021-05-10 18:13:10|26681.51|26643.51|26681.27|26643.27|26682.67|26644.67|26680.34|26642.34|10
1620670400000|2021-05-10 18:13:20|26680.63|26642.63|26677.78|26639.78|26681.43|26643.43|26676.76|26638.76|10
1620670410000|2021-05-10 18:13:30|26679.65|26641.65|26693.37|26655.37|26693.37|26655.37|26679.65|26641.65|10
1620670420000|2021-05-10 18:13:40|26694.27|26656.27|26701.83|26663.83|26701.83|26663.83|26694.27|26656.27|10
1620670430000|2021-05-10 18:13:50|26701.55|26663.55|26700.61|26662.61|26701.55|26663.55|26699.78|26661.78|10
1620670440000|2021-05-10 18:14:00|26699.28|26661.28|26698.65|26660.65|26702.37|26664.37|26698.65|26660.65|10
1620670450000|2021-05-10 18:14:10|26698|26660|26696.66|26658.66|26698.48|26660.48|26696.32|26658.32|10
1620670460000|2021-05-10 18:14:20|26696.68|26658.68|26694.28|26656.28|26696.68|26658.68|26693.55|26655.55|10
1620670470000|2021-05-10 18:14:30|26693.49|26655.49|26691.11|26653.11|26694.04|26656.04|26690.69|26652.69|10
1620670480000|2021-05-10 18:14:40|26690.93|26652.93|26689.24|26651.24|26690.93|26652.93|26687.29|26649.29|10
1620670490000|2021-05-10 18:14:50|26690.11|26652.11|26689.23|26651.23|26690.11|26652.11|26689.11|26651.11|10
1620670500000|2021-05-10 18:15:00|26688.9|26650.9|26686.78|26648.78|26688.94|26650.94|26686.78|26648.78|10
1620670510000|2021-05-10 18:15:10|26686.47|26648.47|26666.1|26628.1|26686.47|26648.47|26666.1|26628.1|10
1620670520000|2021-05-10 18:15:20|26665.81|26627.81|26662.48|26624.48|26665.81|26627.81|26662.48|26624.48|10
1620670530000|2021-05-10 18:15:30|26660.61|26622.61|26658.07|26620.07|26660.61|26622.61|26658.07|26620.07|10
1620670540000|2021-05-10 18:15:40|26657.19|26619.19|26644.85|26606.85|26657.19|26619.19|26644.85|26606.85|10
1620670550000|2021-05-10 18:15:50|26646.17|26608.17|26637.32|26599.32|26646.17|26608.17|26637.32|26599.32|10
1620670560000|2021-05-10 18:16:00|26637.3|26599.3|26627.49|26589.49|26637.75|26599.75|26627.13|26589.13|10
1620670570000|2021-05-10 18:16:10|26625.91|26587.91|26618.47|26580.47|26625.91|26587.91|26617.55|26579.55|10
1620670580000|2021-05-10 18:16:20|26619.36|26581.36|26626.36|26588.36|26626.36|26588.36|26619.36|26581.36|9
1620670590000|2021-05-10 18:16:30|26627.54|26589.54|26620.33|26582.33|26627.54|26589.54|26620.33|26582.33|10
1620670600000|2021-05-10 18:16:40|26619.72|26581.72|26617.35|26579.35|26619.72|26581.72|26615.51|26577.51|10
1620670610000|2021-05-10 18:16:50|26618.37|26580.37|26617.06|26579.06|26618.37|26580.37|26615.53|26577.53|10
1620670620000|2021-05-10 18:17:00|26616.73|26578.73|26621.31|26583.31|26621.31|26583.31|26616.49|26578.49|10
1620670630000|2021-05-10 18:17:10|26621.6|26583.6|26622.5|26584.5|26622.66|26584.66|26620.3|26582.3|10
1620670640000|2021-05-10 18:17:20|26622.99|26584.99|26625.41|26587.41|26627.54|26589.54|26622.96|26584.96|10
1620670650000|2021-05-10 18:17:30|26625.87|26587.87|26622.72|26584.72|26625.87|26587.87|26620.22|26582.22|10
1620670660000|2021-05-10 18:17:40|26623.89|26585.89|26619.21|26581.21|26623.89|26585.89|26618.88|26580.88|10
1620670670000|2021-05-10 18:17:50|26619.62|26581.62|26619.54|26581.54|26620.42|26582.42|26619.48|26581.48|10
1620670680000|2021-05-10 18:18:00|26620.43|26582.43|26618.14|26580.14|26620.43|26582.43|26617|26579|10
1620670690000|2021-05-10 18:18:10|26617.84|26579.84|26621.82|26583.82|26621.85|26583.85|26617.84|26579.84|10
1620670700000|2021-05-10 18:18:20|26622.09|26584.09|26624.79|26586.79|26625.21|26587.21|26621.7|26583.7|10
1620670710000|2021-05-10 18:18:30|26624.43|26586.43|26624.06|26586.06|26626.12|26588.12|26624.06|26586.06|10
1620670720000|2021-05-10 18:18:40|26620.73|26582.73|26612.65|26574.65|26620.73|26582.73|26612.02|26574.02|10
1620670730000|2021-05-10 18:18:50|26612.49|26574.49|26613.06|26575.06|26613.45|26575.45|26611.21|26573.21|10
1620670740000|2021-05-10 18:19:00|26614.25|26576.25|26605.11|26567.11|26614.25|26576.25|26602.75|26564.75|10
1620670750000|2021-05-10 18:19:10|26604.94|26566.94|26612.21|26574.21|26612.21|26574.21|26604.94|26566.94|10
1620670760000|2021-05-10 18:19:20|26615.15|26577.15|26615.09|26577.09|26616.19|26578.19|26614.34|26576.34|10
1620670770000|2021-05-10 18:19:30|26613.75|26575.75|26611.24|26573.24|26614.94|26576.94|26608.11|26570.11|10
1620670780000|2021-05-10 18:19:40|26613.3|26575.3|26614.45|26576.45|26614.45|26576.45|26611.85|26573.85|10
1620670790000|2021-05-10 18:19:50|26614.16|26576.16|26612.75|26574.75|26615.45|26577.45|26612.75|26574.75|9
1620670800000|2021-05-10 18:20:00|26613.43|26575.43|26616.45|26578.45|26616.45|26578.45|26611.82|26573.82|10
1620670810000|2021-05-10 18:20:10|26616.2|26578.2|26615.57|26577.57|26618.95|26580.95|26615.57|26577.57|10
1620670820000|2021-05-10 18:20:20|26615.11|26577.11|26615.34|26577.34|26616.11|26578.11|26613.34|26575.34|10
1620670830000|2021-05-10 18:20:30|26613.87|26575.87|26625.39|26587.39|26625.39|26587.39|26613.87|26575.87|10
1620670840000|2021-05-10 18:20:40|26626.27|26588.27|26635.56|26597.56|26636.22|26598.22|26626.27|26588.27|10
1620670850000|2021-05-10 18:20:50|26630.75|26592.75|26617.07|26579.07|26630.75|26592.75|26617.07|26579.07|10
1620670860000|2021-05-10 18:21:00|26617.15|26579.15|26607.65|26569.65|26617.15|26579.15|26607.65|26569.65|10
1620670870000|2021-05-10 18:21:10|26606.07|26568.07|26593.2|26555.2|26606.07|26568.07|26593.2|26555.2|10
1620670880000|2021-05-10 18:21:20|26592.4|26554.4|26591.21|26553.21|26593.5|26555.5|26591.21|26553.21|10
1620670890000|2021-05-10 18:21:30|26591.76|26553.76|26590.57|26552.57|26595.12|26557.12|26590.57|26552.57|10
1620670900000|2021-05-10 18:21:40|26587.67|26549.67|26579.44|26541.44|26587.67|26549.67|26579.44|26541.44|10
1620670910000|2021-05-10 18:21:50|26579.65|26541.65|26572.58|26534.58|26579.65|26541.65|26572.58|26534.58|10
1620670920000|2021-05-10 18:22:00|26571.89|26533.89|26568.84|26530.84|26572.35|26534.35|26568.84|26530.84|10
1620670930000|2021-05-10 18:22:10|26569.55|26531.55|26565.1|26527.1|26569.55|26531.55|26561.05|26523.05|10
1620670940000|2021-05-10 18:22:20|26565.18|26527.18|26566.95|26528.95|26567.66|26529.66|26565.18|26527.18|10
1620670950000|2021-05-10 18:22:30|26568.17|26530.17|26572.74|26534.74|26572.74|26534.74|26566.97|26528.97|10
1620670960000|2021-05-10 18:22:40|26574.15|26536.15|26579.67|26541.67|26579.67|26541.67|26570.16|26532.16|10
1620670970000|2021-05-10 18:22:50|26586.46|26548.46|26592.39|26554.39|26596.31|26558.31|26586.46|26548.46|10
1620670980000|2021-05-10 18:23:00|26592.43|26554.43|26621.67|26583.67|26621.67|26583.67|26590.08|26552.08|10
1620670990000|2021-05-10 18:23:10|26622.34|26584.34|26628.29|26590.29|26628.29|26590.29|26619.73|26581.73|9
1620671000000|2021-05-10 18:23:20|26628.07|26590.07|26643.59|26605.59|26643.59|26605.59|26627.86|26589.86|10
1620671010000|2021-05-10 18:23:30|26642.45|26604.45|26641.46|26603.46|26643.94|26605.94|26641.46|26603.46|9
1620671020000|2021-05-10 18:23:40|26642.17|26604.17|26633.86|26595.86|26642.17|26604.17|26633.86|26595.86|10
1620671030000|2021-05-10 18:23:50|26630.76|26592.76|26617.47|26579.47|26630.76|26592.76|26617.47|26579.47|10
1620671040000|2021-05-10 18:24:00|26616.81|26578.81|26604.64|26566.64|26617.01|26579.01|26604.64|26566.64|10
1620671050000|2021-05-10 18:24:10|26601.82|26563.82|26592.02|26554.02|26601.99|26563.99|26591.7|26553.7|10
1620671060000|2021-05-10 18:24:20|26591.53|26553.53|26593.74|26555.74|26593.74|26555.74|26590.64|26552.64|10
1620671070000|2021-05-10 18:24:30|26592.98|26554.98|26589.59|26551.59|26594.83|26556.83|26589.59|26551.59|10
1620671080000|2021-05-10 18:24:40|26587.64|26549.64|26587.57|26549.57|26587.64|26549.64|26585.73|26547.73|10
1620671090000|2021-05-10 18:24:50|26588.58|26550.58|26587.13|26549.13|26588.76|26550.76|26587.13|26549.13|10
1620671100000|2021-05-10 18:25:00|26586.82|26548.82|26585.92|26547.92|26586.82|26548.82|26584.39|26546.39|10
1620671110000|2021-05-10 18:25:10|26587.17|26549.17|26581.39|26543.39|26587.37|26549.37|26581.08|26543.08|10
1620671120000|2021-05-10 18:25:20|26579.68|26541.68|26576.91|26538.91|26580.56|26542.56|26576.05|26538.05|10
1620671130000|2021-05-10 18:25:30|26576.17|26538.17|26558.75|26520.75|26576.17|26538.17|26558.75|26520.75|10
1620671140000|2021-05-10 18:25:40|26557.8|26519.8|26548.9|26510.9|26557.8|26519.8|26546.41|26508.41|10
1620671150000|2021-05-10 18:25:50|26549|26511|26541.65|26503.65|26549|26511|26541.65|26503.65|10
1620671160000|2021-05-10 18:26:00|26542.18|26504.18|26525.62|26487.62|26542.18|26504.18|26525.62|26487.62|10
1620671170000|2021-05-10 18:26:10|26523.79|26485.79|26509.73|26471.73|26523.79|26485.79|26509.15|26471.15|10
1620671180000|2021-05-10 18:26:20|26506.12|26468.12|26513.51|26475.51|26513.61|26475.61|26506.03|26468.03|10
1620671190000|2021-05-10 18:26:30|26514.65|26476.65|26512.91|26474.91|26514.65|26476.65|26511.49|26473.49|10
1620671200000|2021-05-10 18:26:40|26512.66|26474.66|26520.67|26482.67|26520.67|26482.67|26511.88|26473.88|10
1620671210000|2021-05-10 18:26:50|26522.55|26484.55|26531.75|26493.75|26531.75|26493.75|26522.55|26484.55|10
1620671220000|2021-05-10 18:27:00|26533.62|26495.62|26543.06|26505.06|26544.19|26506.19|26533.62|26495.62|10
1620671230000|2021-05-10 18:27:10|26543.4|26505.4|26546.42|26508.42|26548.94|26510.94|26543.4|26505.4|9
1620671240000|2021-05-10 18:27:20|26546.47|26508.47|26546|26508|26548.22|26510.22|26543.92|26505.92|10
1620671250000|2021-05-10 18:27:30|26546.8|26508.8|26543.47|26505.47|26548.9|26510.9|26543.47|26505.47|10
1620671260000|2021-05-10 18:27:40|26543.45|26505.45|26538.86|26500.86|26543.45|26505.45|26538.86|26500.86|10
1620671270000|2021-05-10 18:27:50|26539.27|26501.27|26524.29|26486.29|26539.27|26501.27|26524.29|26486.29|10
1620671280000|2021-05-10 18:28:00|26522.88|26484.88|26518.83|26480.83|26522.88|26484.88|26518.83|26480.83|10
1620671290000|2021-05-10 18:28:10|26518.58|26480.58|26515.65|26477.65|26519.07|26481.07|26513.87|26475.87|10
1620671300000|2021-05-10 18:28:20|26514.43|26476.43|26515.24|26477.24|26517.29|26479.29|26513.86|26475.86|10
1620671310000|2021-05-10 18:28:30|26515.38|26477.38|26515.42|26477.42|26516.75|26478.75|26513.22|26475.22|10
1620671320000|2021-05-10 18:28:40|26513.67|26475.67|26503.13|26465.13|26513.67|26475.67|26501.93|26463.93|10
1620671330000|2021-05-10 18:28:50|26503.19|26465.19|26503.45|26465.45|26505.19|26467.19|26503.04|26465.04|10
1620671340000|2021-05-10 18:29:00|26502.56|26464.56|26511.46|26473.46|26511.46|26473.46|26502.56|26464.56|10
1620671350000|2021-05-10 18:29:10|26516.33|26478.33|26516.93|26478.93|26517.92|26479.92|26516.33|26478.33|10
1620671360000|2021-05-10 18:29:20|26517.19|26479.19|26522.18|26484.18|26522.18|26484.18|26516.37|26478.37|10
1620671370000|2021-05-10 18:29:30|26523.15|26485.15|26540.42|26502.42|26540.42|26502.42|26523.15|26485.15|10
1620671380000|2021-05-10 18:29:40|26540.44|26502.44|26530.4|26492.4|26540.44|26502.44|26530.4|26492.4|10
1620671390000|2021-05-10 18:29:50|26529.34|26491.34|26538.83|26500.83|26538.83|26500.83|26529.34|26491.34|10
1620671400000|2021-05-10 18:30:00|26541.34|26503.34|26539.31|26501.31|26543.13|26505.13|26539.31|26501.31|10
1620671410000|2021-05-10 18:30:10|26535.61|26497.61|26526.53|26488.53|26535.61|26497.61|26526.53|26488.53|10
1620671420000|2021-05-10 18:30:20|26525.7|26487.7|26514.67|26476.67|26525.7|26487.7|26514.67|26476.67|10
1620671430000|2021-05-10 18:30:30|26514.18|26476.18|26508.54|26470.54|26514.18|26476.18|26508.54|26470.54|10
1620671440000|2021-05-10 18:30:40|26506.37|26468.37|26511.02|26473.02|26511.02|26473.02|26506.3|26468.3|10
1620671450000|2021-05-10 18:30:50|26509.13|26471.13|26505.66|26467.66|26509.13|26471.13|26505.66|26467.66|10
1620671460000|2021-05-10 18:31:00|26504.49|26466.49|26497.85|26459.85|26504.49|26466.49|26497.85|26459.85|10
1620671470000|2021-05-10 18:31:10|26496.68|26458.68|26500.46|26462.46|26501.27|26463.27|26496.6|26458.6|10
1620671480000|2021-05-10 18:31:20|26501.81|26463.81|26491.15|26453.15|26501.81|26463.81|26491.15|26453.15|10
1620671490000|2021-05-10 18:31:30|26488.85|26450.85|26475.92|26437.92|26488.85|26450.85|26475.92|26437.92|10
1620671500000|2021-05-10 18:31:40|26476.56|26438.56|26471.39|26433.39|26476.56|26438.56|26470.98|26432.98|10
1620671510000|2021-05-10 18:31:50|26467.98|26429.98|26463.94|26425.94|26467.98|26429.98|26463.81|26425.81|10
1620671520000|2021-05-10 18:32:00|26463.44|26425.44|26457.32|26419.32|26463.58|26425.58|26457.32|26419.32|10
1620671530000|2021-05-10 18:32:10|26457.64|26419.64|26453.71|26415.71|26457.64|26419.64|26453.71|26415.71|10
1620671540000|2021-05-10 18:32:20|26453.67|26415.67|26456.92|26418.92|26457.16|26419.16|26453.16|26415.16|10
1620671550000|2021-05-10 18:32:30|26458|26420|26467.13|26429.13|26467.13|26429.13|26458|26420|10
1620671560000|2021-05-10 18:32:40|26468.64|26430.64|26471.62|26433.62|26472.24|26434.24|26467.55|26429.55|9
1620671570000|2021-05-10 18:32:50|26474.64|26436.64|26480.74|26442.74|26480.74|26442.74|26474.64|26436.64|10
1620671580000|2021-05-10 18:33:00|26482.35|26444.35|26482.82|26444.82|26483.77|26445.77|26480.67|26442.67|10
1620671590000|2021-05-10 18:33:10|26484.85|26446.85|26485.23|26447.23|26485.32|26447.32|26481.53|26443.53|10
1620671600000|2021-05-10 18:33:20|26486.18|26448.18|26496.04|26458.04|26498.13|26460.13|26486.18|26448.18|10
1620671610000|2021-05-10 18:33:30|26494.59|26456.59|26502.6|26464.6|26502.6|26464.6|26493.22|26455.22|10
1620671620000|2021-05-10 18:33:40|26504.8|26466.8|26514.09|26476.09|26514.09|26476.09|26504.63|26466.63|10
1620671630000|2021-05-10 18:33:50|26516.6|26478.6|26523.25|26485.25|26523.25|26485.25|26516.6|26478.6|10
1620671640000|2021-05-10 18:34:00|26525.38|26487.38|26528.91|26490.91|26529.34|26491.34|26523.77|26485.77|10
1620671650000|2021-05-10 18:34:10|26529.93|26491.93|26533.65|26495.65|26534.89|26496.89|26529.93|26491.93|10
1620671660000|2021-05-10 18:34:20|26533.69|26495.69|26540.9|26502.9|26540.9|26502.9|26533.69|26495.69|10
1620671670000|2021-05-10 18:34:30|26541.09|26503.09|26545.4|26507.4|26546.08|26508.08|26541.09|26503.09|10
1620671680000|2021-05-10 18:34:40|26546.24|26508.24|26548.23|26510.23|26548.42|26510.42|26545.82|26507.82|10
1620671690000|2021-05-10 18:34:50|26548.93|26510.93|26548.18|26510.18|26553.81|26515.81|26547.08|26509.08|10
1620671700000|2021-05-10 18:35:00|26546.72|26508.72|26536.16|26498.16|26546.72|26508.72|26533.2|26495.2|10
1620671710000|2021-05-10 18:35:10|26536.78|26498.78|26534.61|26496.61|26536.78|26498.78|26530.87|26492.87|10
1620671720000|2021-05-10 18:35:20|26535.83|26497.83|26542.49|26504.49|26542.49|26504.49|26535.83|26497.83|10
1620671730000|2021-05-10 18:35:30|26543.24|26505.24|26540.13|26502.13|26544.24|26506.24|26540.13|26502.13|10
1620671740000|2021-05-10 18:35:40|26543.29|26505.29|26544.58|26506.58|26544.89|26506.89|26542.96|26504.96|10
1620671750000|2021-05-10 18:35:50|26544.47|26506.47|26550.91|26512.91|26550.91|26512.91|26544.47|26506.47|10
1620671760000|2021-05-10 18:36:00|26554.5|26516.5|26561.41|26523.41|26561.41|26523.41|26554.5|26516.5|10
1620671770000|2021-05-10 18:36:10|26560.11|26522.11|26560.14|26522.14|26560.16|26522.16|26557.43|26519.43|10
1620671780000|2021-05-10 18:36:20|26562.41|26524.41|26570.13|26532.13|26570.56|26532.56|26562.41|26524.41|10
1620671790000|2021-05-10 18:36:30|26571.44|26533.44|26586.13|26548.13|26586.13|26548.13|26571.44|26533.44|10
1620671800000|2021-05-10 18:36:40|26590.26|26552.26|26606.58|26568.58|26607.63|26569.63|26590.26|26552.26|10
1620671810000|2021-05-10 18:36:50|26608.98|26570.98|26612.02|26574.02|26612.02|26574.02|26605.55|26567.55|10
1620671820000|2021-05-10 18:37:00|26611.44|26573.44|26611.22|26573.22|26612.12|26574.12|26610.86|26572.86|10
1620671830000|2021-05-10 18:37:10|26611.07|26573.07|26613.16|26575.16|26613.16|26575.16|26609.68|26571.68|10
1620671840000|2021-05-10 18:37:20|26615.48|26577.48|26622.12|26584.12|26623.42|26585.42|26615.48|26577.48|10
1620671850000|2021-05-10 18:37:30|26620.97|26582.97|26622.7|26584.7|26622.7|26584.7|26620.97|26582.97|10
1620671860000|2021-05-10 18:37:40|26623.54|26585.54|26627.29|26589.29|26627.29|26589.29|26623.26|26585.26|10
1620671870000|2021-05-10 18:37:50|26626.7|26588.7|26618.58|26580.58|26626.7|26588.7|26618.58|26580.58|10
1620671880000|2021-05-10 18:38:00|26618.78|26580.78|26621.28|26583.28|26621.28|26583.28|26616.93|26578.93|10
1620671890000|2021-05-10 18:38:10|26620.64|26582.64|26620.18|26582.18|26623.29|26585.29|26619.87|26581.87|10
1620671900000|2021-05-10 18:38:20|26620.82|26582.82|26614.36|26576.36|26620.82|26582.82|26614.36|26576.36|10
1620671910000|2021-05-10 18:38:30|26609.99|26571.99|26594.4|26556.4|26609.99|26571.99|26593.2|26555.2|10
1620671920000|2021-05-10 18:38:40|26590.64|26552.64|26573.64|26535.64|26590.64|26552.64|26573.64|26535.64|10
1620671930000|2021-05-10 18:38:50|26574.45|26536.45|26570.53|26532.53|26574.45|26536.45|26569.86|26531.86|10
1620671940000|2021-05-10 18:39:00|26569.78|26531.78|26571.13|26533.13|26573.61|26535.61|26569.78|26531.78|10
1620671950000|2021-05-10 18:39:10|26566.3|26528.3|26543.03|26505.03|26566.3|26528.3|26543.03|26505.03|10
1620671960000|2021-05-10 18:39:20|26538.9|26500.9|26510.78|26472.78|26538.9|26500.9|26510.78|26472.78|10
1620671970000|2021-05-10 18:39:30|26506.09|26468.09|26505.68|26467.68|26506.09|26468.09|26499.68|26461.68|10
1620671980000|2021-05-10 18:39:40|26506.15|26468.15|26517.03|26479.03|26517.03|26479.03|26506.15|26468.15|10
1620671990000|2021-05-10 18:39:50|26518.81|26480.81|26521.75|26483.75|26521.83|26483.83|26518.81|26480.81|10
1620672000000|2021-05-10 18:40:00|26522.68|26484.68|26529.07|26491.07|26529.07|26491.07|26521.32|26483.32|10
1620672010000|2021-05-10 18:40:10|26529.67|26491.67|26542.14|26504.14|26542.14|26504.14|26529.67|26491.67|10
1620672020000|2021-05-10 18:40:20|26544.36|26506.36|26558.34|26520.34|26558.34|26520.34|26544.36|26506.36|10
1620672030000|2021-05-10 18:40:30|26558.15|26520.15|26566.94|26528.94|26567.04|26529.04|26558.15|26520.15|10
1620672040000|2021-05-10 18:40:40|26566.81|26528.81|26573.71|26535.71|26574.67|26536.67|26566.57|26528.57|10
1620672050000|2021-05-10 18:40:50|26573.8|26535.8|26585.3|26547.3|26586.29|26548.29|26573.8|26535.8|10
1620672060000|2021-05-10 18:41:00|26584.13|26546.13|26582.7|26544.7|26584.13|26546.13|26579.62|26541.62|10
1620672070000|2021-05-10 18:41:10|26583.39|26545.39|26595.54|26557.54|26595.54|26557.54|26583.39|26545.39|10
1620672080000|2021-05-10 18:41:20|26595.44|26557.44|26587.42|26549.42|26595.44|26557.44|26587.42|26549.42|10
1620672090000|2021-05-10 18:41:30|26586.05|26548.05|26578.57|26540.57|26586.05|26548.05|26578.57|26540.57|9
1620672100000|2021-05-10 18:41:40|26578.84|26540.84|26574.58|26536.58|26578.84|26540.84|26574.58|26536.58|10
1620672110000|2021-05-10 18:41:50|26573.85|26535.85|26573.99|26535.99|26576.73|26538.73|26572.91|26534.91|10
1620672120000|2021-05-10 18:42:00|26573.54|26535.54|26579.42|26541.42|26579.42|26541.42|26573.54|26535.54|10
1620672130000|2021-05-10 18:42:10|26579.75|26541.75|26578.38|26540.38|26581.37|26543.37|26578.38|26540.38|10
1620672140000|2021-05-10 18:42:20|26577.4|26539.4|26584.4|26546.4|26584.4|26546.4|26577.4|26539.4|10
1620672150000|2021-05-10 18:42:30|26583.74|26545.74|26580.51|26542.51|26584.39|26546.39|26580.51|26542.51|10
1620672160000|2021-05-10 18:42:40|26578.33|26540.33|26577.99|26539.99|26580.66|26542.66|26577.72|26539.72|10
1620672170000|2021-05-10 18:42:50|26577.17|26539.17|26583.36|26545.36|26583.36|26545.36|26577.17|26539.17|10
1620672180000|2021-05-10 18:43:00|26582.54|26544.54|26569.29|26531.29|26582.54|26544.54|26569.29|26531.29|10
1620672190000|2021-05-10 18:43:10|26567.83|26529.83|26560.18|26522.18|26567.83|26529.83|26560.18|26522.18|10
1620672200000|2021-05-10 18:43:20|26561.2|26523.2|26560.26|26522.26|26561.43|26523.43|26559.87|26521.87|10
1620672210000|2021-05-10 18:43:30|26559.66|26521.66|26553.64|26515.64|26559.66|26521.66|26553.4|26515.4|10
1620672220000|2021-05-10 18:43:40|26552.55|26514.55|26553.6|26515.6|26553.6|26515.6|26550.81|26512.81|10
1620672230000|2021-05-10 18:43:50|26553.63|26515.63|26542.18|26504.18|26553.63|26515.63|26542.18|26504.18|10
1620672240000|2021-05-10 18:44:00|26541.04|26503.04|26523.39|26485.39|26541.04|26503.04|26523.39|26485.39|10
1620672250000|2021-05-10 18:44:10|26524.24|26486.24|26535.54|26497.54|26536.32|26498.32|26524.24|26486.24|10
1620672260000|2021-05-10 18:44:20|26537.11|26499.11|26533.1|26495.1|26538.59|26500.59|26533.1|26495.1|9
1620672270000|2021-05-10 18:44:30|26534.33|26496.33|26540.76|26502.76|26543.28|26505.28|26534.33|26496.33|10
1620672280000|2021-05-10 18:44:40|26540.07|26502.07|26540.44|26502.44|26542.27|26504.27|26539.66|26501.66|10
1620672290000|2021-05-10 18:44:50|26539.46|26501.46|26540.51|26502.51|26540.65|26502.65|26539.21|26501.21|10
1620672300000|2021-05-10 18:45:00|26541.37|26503.37|26537.76|26499.76|26543.73|26505.73|26537.76|26499.76|10
1620672310000|2021-05-10 18:45:10|26537.3|26499.3|26532.49|26494.49|26537.3|26499.3|26532.49|26494.49|10
1620672320000|2021-05-10 18:45:20|26534.21|26496.21|26531.63|26493.63|26534.8|26496.8|26531.63|26493.63|10
1620672330000|2021-05-10 18:45:30|26532|26494|26527.75|26489.75|26532.06|26494.06|26526.54|26488.54|10
1620672340000|2021-05-10 18:45:40|26527.52|26489.52|26525.42|26487.42|26527.65|26489.65|26524.71|26486.71|10
1620672350000|2021-05-10 18:45:50|26525.83|26487.83|26525.24|26487.24|26525.83|26487.83|26524.49|26486.49|10
1620672360000|2021-05-10 18:46:00|26524.89|26486.89|26530.39|26492.39|26530.39|26492.39|26524.89|26486.89|10
1620672370000|2021-05-10 18:46:10|26530.67|26492.67|26541.9|26503.9|26541.9|26503.9|26530.67|26492.67|10
1620672380000|2021-05-10 18:46:20|26542.03|26504.03|26569.7|26531.7|26569.7|26531.7|26542.03|26504.03|10
1620672390000|2021-05-10 18:46:30|26569.55|26531.55|26591.79|26553.79|26591.79|26553.79|26569.55|26531.55|10
1620672400000|2021-05-10 18:46:40|26594.68|26556.68|26604.92|26566.92|26604.92|26566.92|26594.68|26556.68|10
1620672410000|2021-05-10 18:46:50|26606.1|26568.1|26618.51|26580.51|26618.51|26580.51|26606.1|26568.1|10
1620672420000|2021-05-10 18:47:00|26618.26|26580.26|26634.12|26596.12|26634.12|26596.12|26618.26|26580.26|10
1620672430000|2021-05-10 18:47:10|26634.56|26596.56|26646.12|26608.12|26646.12|26608.12|26634.56|26596.56|10
1620672440000|2021-05-10 18:47:20|26646.01|26608.01|26645.83|26607.83|26653.5|26615.5|26645.52|26607.52|10
1620672450000|2021-05-10 18:47:30|26646.51|26608.51|26633.27|26595.27|26646.51|26608.51|26633.26|26595.26|10
1620672460000|2021-05-10 18:47:40|26633.49|26595.49|26645.93|26607.93|26645.93|26607.93|26632.09|26594.09|10
1620672470000|2021-05-10 18:47:50|26646.73|26608.73|26650.96|26612.96|26650.96|26612.96|26645.62|26607.62|10
1620672480000|2021-05-10 18:48:00|26654.58|26616.58|26659.22|26621.22|26659.22|26621.22|26652.11|26614.11|10
1620672490000|2021-05-10 18:48:10|26658.94|26620.94|26666.93|26628.93|26667.56|26629.56|26658.94|26620.94|10
1620672500000|2021-05-10 18:48:20|26669.29|26631.29|26672.13|26634.13|26672.13|26634.13|26668.24|26630.24|10
1620672510000|2021-05-10 18:48:30|26672.71|26634.71|26699.62|26661.62|26699.62|26661.62|26672.71|26634.71|10
1620672520000|2021-05-10 18:48:40|26700.67|26662.67|26711.22|26673.22|26714.25|26676.25|26700.67|26662.67|10
1620672530000|2021-05-10 18:48:50|26711.67|26673.67|26704.83|26666.83|26711.67|26673.67|26704.35|26666.35|10
1620672540000|2021-05-10 18:49:00|26704.33|26666.33|26713.66|26675.66|26713.66|26675.66|26704.33|26666.33|10
1620672550000|2021-05-10 18:49:10|26714.7|26676.7|26719.52|26681.52|26719.52|26681.52|26713.77|26675.77|10
1620672560000|2021-05-10 18:49:20|26719.84|26681.84|26718.91|26680.91|26721.37|26683.37|26718.33|26680.33|10
1620672570000|2021-05-10 18:49:30|26720.3|26682.3|26724.17|26686.17|26726.83|26688.83|26719.24|26681.24|10
1620672580000|2021-05-10 18:49:40|26723.38|26685.38|26735.38|26697.38|26735.53|26697.53|26723.38|26685.38|10
1620672590000|2021-05-10 18:49:50|26734.31|26696.31|26734.99|26696.99|26735.15|26697.15|26732.62|26694.62|10
1620672600000|2021-05-10 18:50:00|26736.42|26698.42|26745.81|26707.81|26745.81|26707.81|26736.42|26698.42|10
1620672610000|2021-05-10 18:50:10|26745.43|26707.43|26738.94|26700.94|26746.36|26708.36|26738.94|26700.94|10
1620672620000|2021-05-10 18:50:20|26738.87|26700.87|26736.16|26698.16|26738.87|26700.87|26736.16|26698.16|10
1620672630000|2021-05-10 18:50:30|26734.87|26696.87|26724.52|26686.52|26735.01|26697.01|26724.52|26686.52|10
1620672640000|2021-05-10 18:50:40|26724.47|26686.47|26707.06|26669.06|26724.47|26686.47|26707.06|26669.06|10
1620672650000|2021-05-10 18:50:50|26707.61|26669.61|26706.18|26668.18|26708.58|26670.58|26705.98|26667.98|10
1620672660000|2021-05-10 18:51:00|26706.3|26668.3|26709.46|26671.46|26709.46|26671.46|26704.18|26666.18|10
1620672670000|2021-05-10 18:51:10|26710.02|26672.02|26712.39|26674.39|26713.47|26675.47|26709.49|26671.49|10
1620672680000|2021-05-10 18:51:20|26711.35|26673.35|26717.19|26679.19|26718.25|26680.25|26711.35|26673.35|10
1620672690000|2021-05-10 18:51:30|26717.3|26679.3|26712.91|26674.91|26717.3|26679.3|26712.91|26674.91|10
1620672700000|2021-05-10 18:51:40|26713.15|26675.15|26703.8|26665.8|26713.15|26675.15|26703.8|26665.8|10
1620672710000|2021-05-10 18:51:50|26704.64|26666.64|26703.59|26665.59|26705.3|26667.3|26701.41|26663.41|10
1620672720000|2021-05-10 18:52:00|26703.25|26665.25|26701.06|26663.06|26703.61|26665.61|26701.06|26663.06|10
1620672730000|2021-05-10 18:52:10|26700.34|26662.34|26688.65|26650.65|26700.34|26662.34|26688.65|26650.65|10
1620672740000|2021-05-10 18:52:20|26687.48|26649.48|26680.22|26642.22|26688.5|26650.5|26680.22|26642.22|10
1620672750000|2021-05-10 18:52:30|26675.61|26637.61|26665.35|26627.35|26675.61|26637.61|26663.61|26625.61|10
1620672760000|2021-05-10 18:52:40|26665.2|26627.2|26665.63|26627.63|26665.63|26627.63|26661.89|26623.89|10
1620672770000|2021-05-10 18:52:50|26666.86|26628.86|26666.99|26628.99|26667.18|26629.18|26664.53|26626.53|10
1620672780000|2021-05-10 18:53:00|26667.08|26629.08|26663.09|26625.09|26667.94|26629.94|26663.09|26625.09|10
1620672790000|2021-05-10 18:53:10|26663.62|26625.62|26658.59|26620.59|26663.67|26625.67|26658.59|26620.59|10
1620672800000|2021-05-10 18:53:20|26658.66|26620.66|26650.11|26612.11|26658.66|26620.66|26650.11|26612.11|10
1620672810000|2021-05-10 18:53:30|26650.21|26612.21|26640.26|26602.26|26650.21|26612.21|26640.26|26602.26|10
1620672820000|2021-05-10 18:53:40|26640.01|26602.01|26632.93|26594.93|26640.01|26602.01|26632.18|26594.18|10
1620672830000|2021-05-10 18:53:50|26633.25|26595.25|26626.93|26588.93|26633.84|26595.84|26626.93|26588.93|10
1620672840000|2021-05-10 18:54:00|26627.68|26589.68|26622.21|26584.21|26627.68|26589.68|26622.21|26584.21|10
1620672850000|2021-05-10 18:54:10|26621.27|26583.27|26616.58|26578.58|26621.27|26583.27|26616.58|26578.58|10
1620672860000|2021-05-10 18:54:20|26616.28|26578.28|26610.06|26572.06|26616.28|26578.28|26610.06|26572.06|10
1620672870000|2021-05-10 18:54:30|26609.57|26571.57|26596.22|26558.22|26609.57|26571.57|26596.22|26558.22|10
1620672880000|2021-05-10 18:54:40|26594.98|26556.98|26618|26580|26618|26580|26594.98|26556.98|10
1620672890000|2021-05-10 18:54:50|26617.97|26579.97|26633.64|26595.64|26635.58|26597.58|26617.97|26579.97|10
1620672900000|2021-05-10 18:55:00|26634.29|26596.29|26621.78|26583.78|26634.29|26596.29|26621.24|26583.24|10
1620672910000|2021-05-10 18:55:10|26619.29|26581.29|26593.83|26555.83|26619.29|26581.29|26593.83|26555.83|10
1620672920000|2021-05-10 18:55:20|26594.88|26556.88|26578.89|26540.89|26594.88|26556.88|26578.89|26540.89|10
1620672930000|2021-05-10 18:55:30|26577.16|26539.16|26568.22|26530.22|26577.16|26539.16|26567.72|26529.72|10
1620672940000|2021-05-10 18:55:40|26566.17|26528.17|26558.52|26520.52|26566.19|26528.19|26558.52|26520.52|10
1620672950000|2021-05-10 18:55:50|26558.4|26520.4|26555.15|26517.15|26560.9|26522.9|26555.15|26517.15|10
1620672960000|2021-05-10 18:56:00|26553.19|26515.19|26563.19|26525.19|26563.26|26525.26|26551.79|26513.79|10
1620672970000|2021-05-10 18:56:10|26563.88|26525.88|26555.96|26517.96|26563.88|26525.88|26555.96|26517.96|10
1620672980000|2021-05-10 18:56:20|26554.68|26516.68|26544.8|26506.8|26554.68|26516.68|26544.8|26506.8|10
1620672990000|2021-05-10 18:56:30|26543.91|26505.91|26542.34|26504.34|26543.97|26505.97|26540.99|26502.99|10
1620673000000|2021-05-10 18:56:40|26541.87|26503.87|26544.08|26506.08|26544.79|26506.79|26541.87|26503.87|10
1620673010000|2021-05-10 18:56:50|26540.1|26502.1|26549.18|26511.18|26549.18|26511.18|26537.46|26499.46|10
1620673020000|2021-05-10 18:57:00|26549.64|26511.64|26547.64|26509.64|26551.56|26513.56|26547.64|26509.64|10
1620673030000|2021-05-10 18:57:10|26545.53|26507.53|26537.27|26499.27|26545.57|26507.57|26537.27|26499.27|10
1620673040000|2021-05-10 18:57:20|26538.04|26500.04|26538.2|26500.2|26538.2|26500.2|26535.72|26497.72|10
1620673050000|2021-05-10 18:57:30|26539.27|26501.27|26537.56|26499.56|26540.88|26502.88|26537.56|26499.56|10
1620673060000|2021-05-10 18:57:40|26537.5|26499.5|26526.38|26488.38|26537.5|26499.5|26526.38|26488.38|10
1620673070000|2021-05-10 18:57:50|26525.39|26487.39|26522.05|26484.05|26525.39|26487.39|26521.8|26483.8|10
1620673080000|2021-05-10 18:58:00|26520.68|26482.68|26513.84|26475.84|26522.96|26484.96|26513.84|26475.84|10
1620673090000|2021-05-10 18:58:10|26512.24|26474.24|26501.05|26463.05|26512.24|26474.24|26501.05|26463.05|10
1620673100000|2021-05-10 18:58:20|26500.63|26462.63|26498.28|26460.28|26500.63|26462.63|26495.35|26457.35|10
1620673110000|2021-05-10 18:58:30|26497.56|26459.56|26496.33|26458.33|26498.42|26460.42|26495.73|26457.73|10
1620673120000|2021-05-10 18:58:40|26496.18|26458.18|26495.37|26457.37|26497.43|26459.43|26495.37|26457.37|10
1620673130000|2021-05-10 18:58:50|26494.79|26456.79|26500.08|26462.08|26500.08|26462.08|26494.23|26456.23|10
1620673140000|2021-05-10 18:59:00|26500.32|26462.32|26501.31|26463.31|26502.05|26464.05|26498.53|26460.53|10
1620673150000|2021-05-10 18:59:10|26500.52|26462.52|26502.54|26464.54|26502.54|26464.54|26500.52|26462.52|9
1620673160000|2021-05-10 18:59:20|26503.15|26465.15|26512.01|26474.01|26512.01|26474.01|26501.76|26463.76|10
1620673170000|2021-05-10 18:59:30|26515.79|26477.79|26539.95|26501.95|26539.95|26501.95|26515.79|26477.79|10
1620673180000|2021-05-10 18:59:40|26539.37|26501.37|26545.45|26507.45|26545.45|26507.45|26538.25|26500.25|9
1620673190000|2021-05-10 18:59:50|26545.05|26507.05|26553.2|26515.2|26553.2|26515.2|26544.08|26506.08|10
1620673200000|2021-05-10 19:00:00|26552.42|26514.42|26540.1|26502.1|26553.83|26515.83|26540.1|26502.1|10
1620673210000|2021-05-10 19:00:10|26539.84|26501.84|26510.74|26472.74|26539.84|26501.84|26510.74|26472.74|10
1620673220000|2021-05-10 19:00:20|26509.01|26471.01|26488.76|26450.76|26510.17|26472.17|26488.76|26450.76|10
1620673230000|2021-05-10 19:00:30|26484.99|26446.99|26470.21|26432.21|26485.93|26447.93|26469.55|26431.55|10
1620673240000|2021-05-10 19:00:40|26472.15|26434.15|26468.27|26430.27|26472.15|26434.15|26465.96|26427.96|10
1620673250000|2021-05-10 19:00:50|26468.16|26430.16|26454.04|26416.04|26468.16|26430.16|26454.04|26416.04|10
1620673260000|2021-05-10 19:01:00|26454.22|26416.22|26456.09|26418.09|26456.62|26418.62|26453.17|26415.17|10
1620673270000|2021-05-10 19:01:10|26458.23|26420.23|26471.73|26433.73|26471.73|26433.73|26458.23|26420.23|10
1620673280000|2021-05-10 19:01:20|26471.93|26433.93|26474.29|26436.29|26475.06|26437.06|26471.93|26433.93|10
1620673290000|2021-05-10 19:01:30|26474.34|26436.34|26473.74|26435.74|26478.92|26440.92|26473.74|26435.74|10
1620673300000|2021-05-10 19:01:40|26473.62|26435.62|26467.5|26429.5|26473.62|26435.62|26467.32|26429.32|10
1620673310000|2021-05-10 19:01:50|26468.41|26430.41|26468.48|26430.48|26468.85|26430.85|26467.45|26429.45|10
1620673320000|2021-05-10 19:02:00|26467.48|26429.48|26465.58|26427.58|26467.48|26429.48|26464.25|26426.25|10
1620673330000|2021-05-10 19:02:10|26465.85|26427.85|26459.53|26421.53|26465.85|26427.85|26458.33|26420.33|10
1620673340000|2021-05-10 19:02:20|26458.5|26420.5|26455.8|26417.8|26458.5|26420.5|26455.8|26417.8|10
1620673350000|2021-05-10 19:02:30|26455.09|26417.09|26458.83|26420.83|26459.2|26421.2|26455.09|26417.09|10
1620673360000|2021-05-10 19:02:40|26458.4|26420.4|26462.46|26424.46|26462.46|26424.46|26457.58|26419.58|10
1620673370000|2021-05-10 19:02:50|26463.18|26425.18|26470.26|26432.26|26470.53|26432.53|26463.18|26425.18|10
1620673380000|2021-05-10 19:03:00|26469.95|26431.95|26467.18|26429.18|26469.95|26431.95|26466.83|26428.83|10
1620673390000|2021-05-10 19:03:10|26467.52|26429.52|26463.76|26425.76|26467.52|26429.52|26463.76|26425.76|10
1620673400000|2021-05-10 19:03:20|26463.66|26425.66|26462.27|26424.27|26463.66|26425.66|26460.25|26422.25|10
1620673410000|2021-05-10 19:03:30|26463.55|26425.55|26467.19|26429.19|26467.19|26429.19|26461.93|26423.93|10
1620673420000|2021-05-10 19:03:40|26467.69|26429.69|26466.7|26428.7|26469.82|26431.82|26466.7|26428.7|10
1620673430000|2021-05-10 19:03:50|26466.56|26428.56|26468.7|26430.7|26468.7|26430.7|26465.01|26427.01|10
1620673440000|2021-05-10 19:04:00|26468.56|26430.56|26467.29|26429.29|26470.5|26432.5|26467.29|26429.29|10
1620673450000|2021-05-10 19:04:10|26468.19|26430.19|26460.29|26422.29|26468.19|26430.19|26460.29|26422.29|10
1620673460000|2021-05-10 19:04:20|26461.01|26423.01|26459.22|26421.22|26461.01|26423.01|26459.14|26421.14|10
1620673470000|2021-05-10 19:04:30|26459.26|26421.26|26463.17|26425.17|26463.17|26425.17|26459.26|26421.26|10
1620673480000|2021-05-10 19:04:40|26464.59|26426.59|26466.21|26428.21|26467.31|26429.31|26464.08|26426.08|10
1620673490000|2021-05-10 19:04:50|26466.35|26428.35|26460.39|26422.39|26466.9|26428.9|26459.87|26421.87|10
1620673500000|2021-05-10 19:05:00|26459.32|26421.32|26460.81|26422.81|26461.15|26423.15|26459.32|26421.32|10
1620673510000|2021-05-10 19:05:10|26461.46|26423.46|26464.17|26426.17|26464.17|26426.17|26460.54|26422.54|10
1620673520000|2021-05-10 19:05:20|26463.98|26425.98|26473.96|26435.96|26473.96|26435.96|26460.98|26422.98|10
1620673530000|2021-05-10 19:05:30|26476.02|26438.02|26500.21|26462.21|26500.57|26462.57|26475.78|26437.78|10
1620673540000|2021-05-10 19:05:40|26499.12|26461.12|26507.56|26469.56|26507.56|26469.56|26499.12|26461.12|10
1620673550000|2021-05-10 19:05:50|26511.06|26473.06|26519.42|26481.42|26520.46|26482.46|26511.06|26473.06|10
1620673560000|2021-05-10 19:06:00|26520.58|26482.58|26512.51|26474.51|26521.12|26483.12|26512.51|26474.51|10
1620673570000|2021-05-10 19:06:10|26511.76|26473.76|26513.9|26475.9|26513.92|26475.92|26510.55|26472.55|10
1620673580000|2021-05-10 19:06:20|26514.68|26476.68|26520.09|26482.09|26521.3|26483.3|26514.68|26476.68|10
1620673590000|2021-05-10 19:06:30|26520.47|26482.47|26518.87|26480.87|26522.11|26484.11|26518.87|26480.87|9
1620673600000|2021-05-10 19:06:40|26518.72|26480.72|26518.66|26480.66|26519.32|26481.32|26517.4|26479.4|10
1620673610000|2021-05-10 19:06:50|26518.55|26480.55|26520.35|26482.35|26520.93|26482.93|26517.55|26479.55|10
1620673620000|2021-05-10 19:07:00|26521.44|26483.44|26522.42|26484.42|26523.08|26485.08|26520.96|26482.96|10
1620673630000|2021-05-10 19:07:10|26522.88|26484.88|26529.96|26491.96|26529.96|26491.96|26522.88|26484.88|10
1620673640000|2021-05-10 19:07:20|26530.1|26492.1|26531.8|26493.8|26532.16|26494.16|26528.89|26490.89|10
1620673650000|2021-05-10 19:07:30|26532|26494|26551.79|26513.79|26551.79|26513.79|26532|26494|10
1620673660000|2021-05-10 19:07:40|26551.28|26513.28|26555.66|26517.66|26555.73|26517.73|26551.02|26513.02|10
1620673670000|2021-05-10 19:07:50|26555.31|26517.31|26570.16|26532.16|26570.16|26532.16|26555.31|26517.31|10
1620673680000|2021-05-10 19:08:00|26570.57|26532.57|26588.41|26550.41|26588.41|26550.41|26569.3|26531.3|10
1620673690000|2021-05-10 19:08:10|26587.05|26549.05|26591|26553|26591.1|26553.1|26587.05|26549.05|10
1620673700000|2021-05-10 19:08:20|26589.38|26551.38|26603.4|26565.4|26603.4|26565.4|26589.38|26551.38|10
1620673710000|2021-05-10 19:08:30|26603.77|26565.77|26607.81|26569.81|26609.71|26571.71|26603.77|26565.77|10
1620673720000|2021-05-10 19:08:40|26608.18|26570.18|26610.52|26572.52|26611.03|26573.03|26607.55|26569.55|10
1620673730000|2021-05-10 19:08:50|26610.08|26572.08|26616.35|26578.35|26617.08|26579.08|26610.08|26572.08|10
1620673740000|2021-05-10 19:09:00|26617.09|26579.09|26616.66|26578.66|26620.99|26582.99|26616.66|26578.66|10
1620673750000|2021-05-10 19:09:10|26616.2|26578.2|26616.6|26578.6|26616.6|26578.6|26613.32|26575.32|10
1620673760000|2021-05-10 19:09:20|26618.76|26580.76|26637.8|26599.8|26638.08|26600.08|26618.47|26580.47|10
1620673770000|2021-05-10 19:09:30|26638.25|26600.25|26633.52|26595.52|26638.25|26600.25|26633.52|26595.52|10
1620673780000|2021-05-10 19:09:40|26632.4|26594.4|26633.82|26595.82|26633.82|26595.82|26629|26591|10
1620673790000|2021-05-10 19:09:50|26633.62|26595.62|26644.01|26606.01|26644.01|26606.01|26633.62|26595.62|10
1620673800000|2021-05-10 19:10:00|26644.18|26606.18|26650.67|26612.67|26650.67|26612.67|26644.18|26606.18|10
1620673810000|2021-05-10 19:10:10|26649.21|26611.21|26649.92|26611.92|26653.8|26615.8|26649.21|26611.21|10
1620673820000|2021-05-10 19:10:20|26649.47|26611.47|26650.77|26612.77|26650.77|26612.77|26646.71|26608.71|10
1620673830000|2021-05-10 19:10:30|26650.86|26612.86|26659.13|26621.13|26659.13|26621.13|26650.17|26612.17|10
1620673840000|2021-05-10 19:10:40|26659.22|26621.22|26669.87|26631.87|26669.87|26631.87|26656.9|26618.9|10
1620673850000|2021-05-10 19:10:50|26670.67|26632.67|26676.2|26638.2|26676.34|26638.34|26670.67|26632.67|10
1620673860000|2021-05-10 19:11:00|26676.1|26638.1|26683.9|26645.9|26683.9|26645.9|26676.1|26638.1|10
1620673870000|2021-05-10 19:11:10|26684.98|26646.98|26695.55|26657.55|26695.55|26657.55|26684.98|26646.98|10
1620673880000|2021-05-10 19:11:20|26695.12|26657.12|26694.82|26656.82|26698.8|26660.8|26694.48|26656.48|10
1620673890000|2021-05-10 19:11:30|26692.89|26654.89|26675.3|26637.3|26692.89|26654.89|26674.25|26636.25|10
1620673900000|2021-05-10 19:11:40|26675.55|26637.55|26675.18|26637.18|26675.83|26637.83|26673.75|26635.75|10
1620673910000|2021-05-10 19:11:50|26676.29|26638.29|26679.59|26641.59|26679.59|26641.59|26675.24|26637.24|10
1620673920000|2021-05-10 19:12:00|26680.89|26642.89|26678.5|26640.5|26682.57|26644.57|26678.5|26640.5|10
1620673930000|2021-05-10 19:12:10|26677.36|26639.36|26656.09|26618.09|26677.36|26639.36|26656.09|26618.09|10
1620673940000|2021-05-10 19:12:20|26656|26618|26650.56|26612.56|26656.32|26618.32|26650.41|26612.41|10
1620673950000|2021-05-10 19:12:30|26649.93|26611.93|26644.51|26606.51|26650.21|26612.21|26644.51|26606.51|10
1620673960000|2021-05-10 19:12:40|26644.25|26606.25|26649.88|26611.88|26649.88|26611.88|26644.25|26606.25|10
1620673970000|2021-05-10 19:12:50|26649.74|26611.74|26648.98|26610.98|26650.34|26612.34|26648.77|26610.77|10
1620673980000|2021-05-10 19:13:00|26648.17|26610.17|26649.07|26611.07|26649.69|26611.69|26646.79|26608.79|10
1620673990000|2021-05-10 19:13:10|26648.4|26610.4|26646.07|26608.07|26649.84|26611.84|26646.07|26608.07|10
1620674000000|2021-05-10 19:13:20|26645.4|26607.4|26624.66|26586.66|26645.4|26607.4|26624.66|26586.66|10
1620674010000|2021-05-10 19:13:30|26621.9|26583.9|26608.05|26570.05|26621.9|26583.9|26608.05|26570.05|10
1620674020000|2021-05-10 19:13:40|26606.99|26568.99|26611.32|26573.32|26611.32|26573.32|26603.63|26565.63|10
1620674030000|2021-05-10 19:13:50|26612.57|26574.57|26616.64|26578.64|26616.64|26578.64|26612.57|26574.57|10
1620674040000|2021-05-10 19:14:00|26616.92|26578.92|26629.91|26591.91|26629.91|26591.91|26616.92|26578.92|10
1620674050000|2021-05-10 19:14:10|26631.19|26593.19|26645.83|26607.83|26646.66|26608.66|26631.19|26593.19|10
1620674060000|2021-05-10 19:14:20|26647.21|26609.21|26654.01|26616.01|26654.01|26616.01|26647.21|26609.21|10
1620674070000|2021-05-10 19:14:30|26655.78|26617.78|26663.57|26625.57|26663.57|26625.57|26655.78|26617.78|10
1620674080000|2021-05-10 19:14:40|26663.56|26625.56|26665.55|26627.55|26666.22|26628.22|26663.37|26625.37|10
1620674090000|2021-05-10 19:14:50|26664.88|26626.88|26679.06|26641.06|26679.06|26641.06|26664.02|26626.02|10
1620674100000|2021-05-10 19:15:00|26681.07|26643.07|26676.29|26638.29|26681.13|26643.13|26676.29|26638.29|10
1620674110000|2021-05-10 19:15:10|26676.22|26638.22|26682.69|26644.69|26683.45|26645.45|26676.22|26638.22|10
1620674120000|2021-05-10 19:15:20|26683.64|26645.64|26683.82|26645.82|26685.18|26647.18|26682.99|26644.99|10
1620674130000|2021-05-10 19:15:30|26684.75|26646.75|26672.49|26634.49|26685.57|26647.57|26672.49|26634.49|10
1620674140000|2021-05-10 19:15:40|26670.07|26632.07|26648.09|26610.09|26670.07|26632.07|26648.09|26610.09|10
1620674150000|2021-05-10 19:15:50|26647.3|26609.3|26624.37|26586.37|26647.3|26609.3|26624.37|26586.37|10
1620674160000|2021-05-10 19:16:00|26621|26583|26610.82|26572.82|26621|26583|26610.82|26572.82|10
1620674170000|2021-05-10 19:16:10|26611.3|26573.3|26609.45|26571.45|26612.91|26574.91|26606.83|26568.83|10
1620674180000|2021-05-10 19:16:20|26607.36|26569.36|26604.54|26566.54|26607.91|26569.91|26604.54|26566.54|10
1620674190000|2021-05-10 19:16:30|26601.59|26563.59|26589.82|26551.82|26601.82|26563.82|26589.82|26551.82|10
1620674200000|2021-05-10 19:16:40|26589.13|26551.13|26575.05|26537.05|26589.31|26551.31|26575.05|26537.05|10
1620674210000|2021-05-10 19:16:50|26574.44|26536.44|26571.59|26533.59|26574.44|26536.44|26568.62|26530.62|10
1620674220000|2021-05-10 19:17:00|26572.05|26534.05|26586.11|26548.11|26586.11|26548.11|26572.05|26534.05|10
1620674230000|2021-05-10 19:17:10|26587.48|26549.48|26602.9|26564.9|26602.9|26564.9|26587.48|26549.48|10
1620674240000|2021-05-10 19:17:20|26599.24|26561.24|26590.99|26552.99|26599.24|26561.24|26590.99|26552.99|10
1620674250000|2021-05-10 19:17:30|26590.45|26552.45|26591.61|26553.61|26593.02|26555.02|26590.45|26552.45|10
1620674260000|2021-05-10 19:17:40|26591.13|26553.13|26580.9|26542.9|26591.13|26553.13|26580.9|26542.9|10
1620674270000|2021-05-10 19:17:50|26579.96|26541.96|26575.49|26537.49|26579.96|26541.96|26572.83|26534.83|10
1620674280000|2021-05-10 19:18:00|26578.04|26540.04|26584.14|26546.14|26585.98|26547.98|26578.04|26540.04|10
1620674290000|2021-05-10 19:18:10|26583.95|26545.95|26587.8|26549.8|26587.8|26549.8|26583.95|26545.95|10
1620674300000|2021-05-10 19:18:20|26586.66|26548.66|26582.29|26544.29|26587.31|26549.31|26582.29|26544.29|10
1620674310000|2021-05-10 19:18:30|26583.56|26545.56|26571.28|26533.28|26583.56|26545.56|26571.28|26533.28|10
1620674320000|2021-05-10 19:18:40|26570.64|26532.64|26560.56|26522.56|26570.64|26532.64|26560.56|26522.56|10
1620674330000|2021-05-10 19:18:50|26558.17|26520.17|26548.49|26510.49|26558.17|26520.17|26547.6|26509.6|10
1620674340000|2021-05-10 19:19:00|26545.73|26507.73|26544.15|26506.15|26545.73|26507.73|26543.76|26505.76|10
1620674350000|2021-05-10 19:19:10|26542.11|26504.11|26546.81|26508.81|26546.81|26508.81|26542.11|26504.11|10
1620674360000|2021-05-10 19:19:20|26546.05|26508.05|26554.72|26516.72|26554.72|26516.72|26546.05|26508.05|10
1620674370000|2021-05-10 19:19:30|26554.03|26516.03|26561.94|26523.94|26562.23|26524.23|26554.03|26516.03|10
1620674380000|2021-05-10 19:19:40|26563.44|26525.44|26560.86|26522.86|26563.44|26525.44|26560.22|26522.22|10
1620674390000|2021-05-10 19:19:50|26560.44|26522.44|26553.52|26515.52|26560.8|26522.8|26553.52|26515.52|10
1620674400000|2021-05-10 19:20:00|26551.42|26513.42|26547.19|26509.19|26551.42|26513.42|26547.19|26509.19|10
1620674410000|2021-05-10 19:20:10|26545.69|26507.69|26551.15|26513.15|26551.15|26513.15|26544.53|26506.53|10
1620674420000|2021-05-10 19:20:20|26552.51|26514.51|26557.04|26519.04|26557.04|26519.04|26552.29|26514.29|10
1620674430000|2021-05-10 19:20:30|26556.67|26518.67|26553.81|26515.81|26558.06|26520.06|26553.75|26515.75|10
1620674440000|2021-05-10 19:20:40|26553.98|26515.98|26547.25|26509.25|26553.98|26515.98|26546.79|26508.79|10
1620674450000|2021-05-10 19:20:50|26546.78|26508.78|26527.09|26489.09|26546.78|26508.78|26527.09|26489.09|10
1620674460000|2021-05-10 19:21:00|26526.64|26488.64|26534.18|26496.18|26534.18|26496.18|26525.27|26487.27|10
1620674470000|2021-05-10 19:21:10|26533.31|26495.31|26533.15|26495.15|26533.31|26495.31|26531.32|26493.32|10
1620674480000|2021-05-10 19:21:20|26535.94|26497.94|26539.9|26501.9|26539.9|26501.9|26530.1|26492.1|10
1620674490000|2021-05-10 19:21:30|26539.86|26501.86|26530.27|26492.27|26539.86|26501.86|26530.27|26492.27|10
1620674500000|2021-05-10 19:21:40|26528.18|26490.18|26520.52|26482.52|26529|26491|26520.52|26482.52|10
1620674510000|2021-05-10 19:21:50|26520.13|26482.13|26521.59|26483.59|26521.59|26483.59|26518.9|26480.9|10
1620674520000|2021-05-10 19:22:00|26521.16|26483.16|26504.07|26466.07|26521.16|26483.16|26504.07|26466.07|10
1620674530000|2021-05-10 19:22:10|26503.88|26465.88|26503.73|26465.73|26504.6|26466.6|26501.36|26463.36|10
1620674540000|2021-05-10 19:22:20|26505.3|26467.3|26500|26462|26505.3|26467.3|26499.65|26461.65|10
1620674550000|2021-05-10 19:22:30|26501.35|26463.35|26512.24|26474.24|26512.24|26474.24|26501.35|26463.35|10
1620674560000|2021-05-10 19:22:40|26513.35|26475.35|26516.54|26478.54|26519.16|26481.16|26513.35|26475.35|10
1620674570000|2021-05-10 19:22:50|26515.68|26477.68|26513.4|26475.4|26517.48|26479.48|26513.4|26475.4|10
1620674580000|2021-05-10 19:23:00|26513.24|26475.24|26492.25|26454.25|26513.24|26475.24|26492.25|26454.25|10
1620674590000|2021-05-10 19:23:10|26492.9|26454.9|26493.63|26455.63|26493.83|26455.83|26492.02|26454.02|10
1620674600000|2021-05-10 19:23:20|26492.81|26454.81|26482.11|26444.11|26492.81|26454.81|26482.11|26444.11|10
1620674610000|2021-05-10 19:23:30|26480.41|26442.41|26463.12|26425.12|26480.41|26442.41|26463.12|26425.12|10
1620674620000|2021-05-10 19:23:40|26464.46|26426.46|26449.38|26411.38|26464.46|26426.46|26449.38|26411.38|10
1620674630000|2021-05-10 19:23:50|26444.5|26406.5|26454.96|26416.96|26454.96|26416.96|26443.11|26405.11|10
1620674640000|2021-05-10 19:24:00|26454.99|26416.99|26468.12|26430.12|26468.12|26430.12|26454.99|26416.99|10
1620674650000|2021-05-10 19:24:10|26469.71|26431.71|26461.48|26423.48|26469.71|26431.71|26461.48|26423.48|10
1620674660000|2021-05-10 19:24:20|26460.56|26422.56|26459.81|26421.81|26464.68|26426.68|26459.81|26421.81|10
1620674670000|2021-05-10 19:24:30|26457.14|26419.14|26455.92|26417.92|26457.23|26419.23|26452.76|26414.76|10
1620674680000|2021-05-10 19:24:40|26456.05|26418.05|26457.37|26419.37|26458.82|26420.82|26456.05|26418.05|10
1620674690000|2021-05-10 19:24:50|26456|26418|26450.13|26412.13|26456.9|26418.9|26450.13|26412.13|10
1620674700000|2021-05-10 19:25:00|26451.08|26413.08|26457.71|26419.71|26458.48|26420.48|26451.08|26413.08|9
1620674710000|2021-05-10 19:25:10|26457.67|26419.67|26444.18|26406.18|26457.67|26419.67|26444.18|26406.18|10
1620674720000|2021-05-10 19:25:20|26445.05|26407.05|26439.32|26401.32|26445.24|26407.24|26439.32|26401.32|10
1620674730000|2021-05-10 19:25:30|26440.3|26402.3|26441.02|26403.02|26441.02|26403.02|26434.83|26396.83|10
1620674740000|2021-05-10 19:25:40|26441.85|26403.85|26446.19|26408.19|26446.19|26408.19|26441.42|26403.42|10
1620674750000|2021-05-10 19:25:50|26446.09|26408.09|26448.62|26410.62|26449.88|26411.88|26446.09|26408.09|10
1620674760000|2021-05-10 19:26:00|26449|26411|26450.89|26412.89|26451.19|26413.19|26447.12|26409.12|10
1620674770000|2021-05-10 19:26:10|26450.37|26412.37|26453.59|26415.59|26455.74|26417.74|26450.37|26412.37|10
1620674780000|2021-05-10 19:26:20|26454.86|26416.86|26465.58|26427.58|26465.58|26427.58|26454.86|26416.86|10
1620674790000|2021-05-10 19:26:30|26464.47|26426.47|26484.21|26446.21|26484.21|26446.21|26464.47|26426.47|10
1620674800000|2021-05-10 19:26:40|26484.48|26446.48|26478.74|26440.74|26485.17|26447.17|26478.74|26440.74|10
1620674810000|2021-05-10 19:26:50|26476.31|26438.31|26473.46|26435.46|26477.44|26439.44|26473.46|26435.46|10
1620674820000|2021-05-10 19:27:00|26473.75|26435.75|26455.83|26417.83|26473.75|26435.75|26455.83|26417.83|10
1620674830000|2021-05-10 19:27:10|26453.99|26415.99|26446.75|26408.75|26453.99|26415.99|26446.75|26408.75|10
1620674840000|2021-05-10 19:27:20|26443.64|26405.64|26438.9|26400.9|26443.73|26405.73|26438.74|26400.74|10
1620674850000|2021-05-10 19:27:30|26438.66|26400.66|26434.84|26396.84|26439.08|26401.08|26434.55|26396.55|10
1620674860000|2021-05-10 19:27:40|26433.31|26395.31|26425.21|26387.21|26434.94|26396.94|26425.21|26387.21|10
1620674870000|2021-05-10 19:27:50|26424.61|26386.61|26416.89|26378.89|26424.61|26386.61|26414.91|26376.91|10
1620674880000|2021-05-10 19:28:00|26418.73|26380.73|26421|26383|26421|26383|26418.06|26380.06|10
1620674890000|2021-05-10 19:28:10|26420.88|26382.88|26419.91|26381.91|26421.99|26383.99|26419.91|26381.91|10
1620674900000|2021-05-10 19:28:20|26419.48|26381.48|26416.43|26378.43|26419.71|26381.71|26416.43|26378.43|10
1620674910000|2021-05-10 19:28:30|26417.29|26379.29|26414.41|26376.41|26417.29|26379.29|26414.35|26376.35|10
1620674920000|2021-05-10 19:28:40|26413.5|26375.5|26408.34|26370.34|26413.5|26375.5|26406.3|26368.3|10
1620674930000|2021-05-10 19:28:50|26408.75|26370.75|26414.33|26376.33|26415.89|26377.89|26408.75|26370.75|10
1620674940000|2021-05-10 19:29:00|26413.73|26375.73|26408.8|26370.8|26414.15|26376.15|26408.8|26370.8|10
1620674950000|2021-05-10 19:29:10|26409.27|26371.27|26416.13|26378.13|26416.13|26378.13|26409.27|26371.27|10
1620674960000|2021-05-10 19:29:20|26416.75|26378.75|26417.92|26379.92|26418.07|26380.07|26416.64|26378.64|10
1620674970000|2021-05-10 19:29:30|26417.56|26379.56|26419.45|26381.45|26419.45|26381.45|26417.01|26379.01|10
1620674980000|2021-05-10 19:29:40|26420.14|26382.14|26426|26388|26429.49|26391.49|26420.14|26382.14|10
1620674990000|2021-05-10 19:29:50|26425.1|26387.1|26417.86|26379.86|26425.1|26387.1|26417.86|26379.86|10
1620675000000|2021-05-10 19:30:00|26416.59|26378.59|26403.69|26365.69|26416.59|26378.59|26403.69|26365.69|10
1620675010000|2021-05-10 19:30:10|26399.39|26361.39|26398.74|26360.74|26400.64|26362.64|26397.82|26359.82|10
1620675020000|2021-05-10 19:30:20|26397.78|26359.78|26401.37|26363.37|26401.37|26363.37|26395.6|26357.6|10
1620675030000|2021-05-10 19:30:30|26401.34|26363.34|26409.06|26371.06|26409.06|26371.06|26401.34|26363.34|10
1620675040000|2021-05-10 19:30:40|26411.21|26373.21|26417.87|26379.87|26417.87|26379.87|26411.21|26373.21|10
1620675050000|2021-05-10 19:30:50|26418.53|26380.53|26428.92|26390.92|26428.92|26390.92|26418.53|26380.53|10
1620675060000|2021-05-10 19:31:00|26429.02|26391.02|26432.24|26394.24|26433.48|26395.48|26428.22|26390.22|10
1620675070000|2021-05-10 19:31:10|26433.21|26395.21|26432.2|26394.2|26434.09|26396.09|26431.29|26393.29|10
1620675080000|2021-05-10 19:31:20|26432.95|26394.95|26430.56|26392.56|26433.83|26395.83|26430.33|26392.33|10
1620675090000|2021-05-10 19:31:30|26429.52|26391.52|26431.95|26393.95|26431.95|26393.95|26423.81|26385.81|10
1620675100000|2021-05-10 19:31:40|26432.56|26394.56|26428.69|26390.69|26433.3|26395.3|26428.69|26390.69|10
1620675110000|2021-05-10 19:31:50|26428.13|26390.13|26410.84|26372.84|26428.13|26390.13|26410.84|26372.84|10
1620675120000|2021-05-10 19:32:00|26408.85|26370.85|26404.62|26366.62|26408.85|26370.85|26401.9|26363.9|10
1620675130000|2021-05-10 19:32:10|26403.24|26365.24|26404.07|26366.07|26404.74|26366.74|26403.05|26365.05|10
1620675140000|2021-05-10 19:32:20|26402.36|26364.36|26405.25|26367.25|26406.43|26368.43|26402.16|26364.16|10
1620675150000|2021-05-10 19:32:30|26405.44|26367.44|26411.01|26373.01|26411.01|26373.01|26404.99|26366.99|10
1620675160000|2021-05-10 19:32:40|26412.33|26374.33|26422.3|26384.3|26422.3|26384.3|26412.33|26374.33|10
1620675170000|2021-05-10 19:32:50|26422.25|26384.25|26427.14|26389.14|26427.14|26389.14|26420.27|26382.27|10
1620675180000|2021-05-10 19:33:00|26428.57|26390.57|26436.23|26398.23|26436.23|26398.23|26428.57|26390.57|10
1620675190000|2021-05-10 19:33:10|26436.85|26398.85|26433.72|26395.72|26437|26399|26429.61|26391.61|10
1620675200000|2021-05-10 19:33:20|26433.05|26395.05|26439.37|26401.37|26439.37|26401.37|26433.05|26395.05|10
1620675210000|2021-05-10 19:33:30|26439.8|26401.8|26441.01|26403.01|26441.01|26403.01|26437.9|26399.9|10
1620675220000|2021-05-10 19:33:40|26440.33|26402.33|26450.96|26412.96|26450.96|26412.96|26440.33|26402.33|10
1620675230000|2021-05-10 19:33:50|26452.69|26414.69|26461.21|26423.21|26461.21|26423.21|26452.69|26414.69|10
1620675240000|2021-05-10 19:34:00|26461.83|26423.83|26457.25|26419.25|26463.24|26425.24|26457.25|26419.25|10
1620675250000|2021-05-10 19:34:10|26456.88|26418.88|26455.06|26417.06|26457.58|26419.58|26455.06|26417.06|10
1620675260000|2021-05-10 19:34:20|26452.4|26414.4|26445.96|26407.96|26453.24|26415.24|26445.96|26407.96|10
1620675270000|2021-05-10 19:34:30|26445.15|26407.15|26429.54|26391.54|26445.15|26407.15|26429.54|26391.54|10
1620675280000|2021-05-10 19:34:40|26426.85|26388.85|26409.25|26371.25|26426.85|26388.85|26409.25|26371.25|10
1620675290000|2021-05-10 19:34:50|26407.64|26369.64|26400.17|26362.17|26407.64|26369.64|26400.17|26362.17|10
1620675300000|2021-05-10 19:35:00|26400.84|26362.84|26390.4|26352.4|26400.89|26362.89|26390.09|26352.09|10
1620675310000|2021-05-10 19:35:10|26387.65|26349.65|26389.15|26351.15|26390.51|26352.51|26387.47|26349.47|10
1620675320000|2021-05-10 19:35:20|26384.5|26346.5|26370.78|26332.78|26384.5|26346.5|26370.78|26332.78|10
1620675330000|2021-05-10 19:35:30|26370.98|26332.98|26371.85|26333.85|26374.01|26336.01|26370.14|26332.14|10
1620675340000|2021-05-10 19:35:40|26372.74|26334.74|26373.5|26335.5|26373.5|26335.5|26372.48|26334.48|10
1620675350000|2021-05-10 19:35:50|26373.02|26335.02|26366.71|26328.71|26373.5|26335.5|26366.71|26328.71|10
1620675360000|2021-05-10 19:36:00|26366.89|26328.89|26375.17|26337.17|26375.17|26337.17|26365.07|26327.07|10
1620675370000|2021-05-10 19:36:10|26378.43|26340.43|26382.36|26344.36|26383.98|26345.98|26378.43|26340.43|10
1620675380000|2021-05-10 19:36:20|26382.21|26344.21|26364.84|26326.84|26382.21|26344.21|26364.84|26326.84|10
1620675390000|2021-05-10 19:36:30|26364.2|26326.2|26352.88|26314.88|26364.2|26326.2|26352.88|26314.88|10
1620675400000|2021-05-10 19:36:40|26349.63|26311.63|26340.76|26302.76|26349.63|26311.63|26340.76|26302.76|10
1620675410000|2021-05-10 19:36:50|26341.6|26303.6|26332.81|26294.81|26341.6|26303.6|26332.81|26294.81|10
1620675420000|2021-05-10 19:37:00|26332.61|26294.61|26338.4|26300.4|26338.4|26300.4|26332.61|26294.61|10
1620675430000|2021-05-10 19:37:10|26338.07|26300.07|26331.67|26293.67|26341.86|26303.86|26330.03|26292.03|10
1620675440000|2021-05-10 19:37:20|26331.31|26293.31|26329.08|26291.08|26331.39|26293.39|26328.31|26290.31|10
1620675450000|2021-05-10 19:37:30|26323.93|26285.93|26323.1|26285.1|26326.41|26288.41|26322.36|26284.36|10
1620675460000|2021-05-10 19:37:40|26320.4|26282.4|26310.98|26272.98|26320.4|26282.4|26310.98|26272.98|10
1620675470000|2021-05-10 19:37:50|26308.27|26270.27|26298.13|26260.13|26309.05|26271.05|26298.13|26260.13|10
1620675480000|2021-05-10 19:38:00|26298.03|26260.03|26284.03|26246.03|26298.03|26260.03|26284.03|26246.03|10
1620675490000|2021-05-10 19:38:10|26278.52|26240.52|26257.4|26219.4|26278.52|26240.52|26257.17|26219.17|10
1620675500000|2021-05-10 19:38:20|26254.4|26216.4|26245.94|26207.94|26254.55|26216.55|26245.94|26207.94|10
1620675510000|2021-05-10 19:38:30|26247.23|26209.23|26238.08|26200.08|26247.57|26209.57|26238.08|26200.08|10
1620675520000|2021-05-10 19:38:40|26234.76|26196.76|26239.35|26201.35|26239.35|26201.35|26234.76|26196.76|10
1620675530000|2021-05-10 19:38:50|26240.27|26202.27|26234.37|26196.37|26244.12|26206.12|26234.37|26196.37|10
1620675540000|2021-05-10 19:39:00|26231.75|26193.75|26232.84|26194.84|26232.84|26194.84|26229.82|26191.82|10
1620675550000|2021-05-10 19:39:10|26233.73|26195.73|26239.47|26201.47|26239.47|26201.47|26233.71|26195.71|10
1620675560000|2021-05-10 19:39:20|26244.05|26206.05|26251.4|26213.4|26251.4|26213.4|26244.05|26206.05|10
1620675570000|2021-05-10 19:39:30|26257.6|26219.6|26270.91|26232.91|26270.91|26232.91|26257.57|26219.57|10
1620675580000|2021-05-10 19:39:40|26267.08|26229.08|26272.55|26234.55|26272.55|26234.55|26267.08|26229.08|10
1620675590000|2021-05-10 19:39:50|26273.62|26235.62|26275.74|26237.74|26276.83|26238.83|26273.62|26235.62|10
1620675600000|2021-05-10 19:40:00|26276.88|26238.88|26274.02|26236.02|26277.93|26239.93|26274.02|26236.02|10
1620675610000|2021-05-10 19:40:10|26270.05|26232.05|26262.95|26224.95|26270.43|26232.43|26262.95|26224.95|10
1620675620000|2021-05-10 19:40:20|26265.22|26227.22|26258.23|26220.23|26265.22|26227.22|26258.23|26220.23|10
1620675630000|2021-05-10 19:40:30|26254.62|26216.62|26243.51|26205.51|26254.62|26216.62|26243.51|26205.51|10
1620675640000|2021-05-10 19:40:40|26243.14|26205.14|26223.81|26185.81|26243.14|26205.14|26223.81|26185.81|10
1620675650000|2021-05-10 19:40:50|26221.95|26183.95|26215.6|26177.6|26221.95|26183.95|26215.6|26177.6|10
1620675660000|2021-05-10 19:41:00|26217.61|26179.61|26212.49|26174.49|26217.61|26179.61|26212.49|26174.49|10
1620675670000|2021-05-10 19:41:10|26213.19|26175.19|26216.61|26178.61|26216.61|26178.61|26210.56|26172.56|10
1620675680000|2021-05-10 19:41:20|26218.92|26180.92|26221.97|26183.97|26226.14|26188.14|26218.92|26180.92|10
1620675690000|2021-05-10 19:41:30|26222.71|26184.71|26201.99|26163.99|26222.71|26184.71|26201.99|26163.99|10
1620675700000|2021-05-10 19:41:40|26202.54|26164.54|26197.85|26159.85|26205.94|26167.94|26197.85|26159.85|10
1620675710000|2021-05-10 19:41:50|26196.77|26158.77|26193.84|26155.84|26200.07|26162.07|26191.16|26153.16|10
1620675720000|2021-05-10 19:42:00|26182.33|26144.33|26179.66|26141.66|26182.33|26144.33|26175.69|26137.69|10
1620675730000|2021-05-10 19:42:10|26186.97|26148.97|26190.12|26152.12|26192.77|26154.77|26186.97|26148.97|10
1620675740000|2021-05-10 19:42:20|26188.18|26150.18|26203.92|26165.92|26203.92|26165.92|26188.18|26150.18|10
1620675750000|2021-05-10 19:42:30|26202.48|26164.48|26195.57|26157.57|26203.69|26165.69|26195.57|26157.57|10
1620675760000|2021-05-10 19:42:40|26196.6|26158.6|26186.49|26148.49|26196.6|26158.6|26186.49|26148.49|10
1620675770000|2021-05-10 19:42:50|26188.21|26150.21|26191.51|26153.51|26191.63|26153.63|26188.21|26150.21|10
1620675780000|2021-05-10 19:43:00|26191.8|26153.8|26194.32|26156.32|26194.44|26156.44|26191.8|26153.8|10
1620675790000|2021-05-10 19:43:10|26198.74|26160.74|26189.22|26151.22|26198.74|26160.74|26189.22|26151.22|10
1620675800000|2021-05-10 19:43:20|26189.57|26151.57|26169.69|26131.69|26189.95|26151.95|26169.69|26131.69|10
1620675810000|2021-05-10 19:43:30|26168.77|26130.77|26162.38|26124.38|26169.01|26131.01|26162.38|26124.38|10
1620675820000|2021-05-10 19:43:40|26155.98|26117.98|26145.77|26107.77|26155.98|26117.98|26145.77|26107.77|10
1620675830000|2021-05-10 19:43:50|26145.23|26107.23|26142.05|26104.05|26145.45|26107.45|26137.51|26099.51|10
1620675840000|2021-05-10 19:44:00|26142.44|26104.44|26132.72|26094.72|26142.44|26104.44|26132.72|26094.72|10
1620675850000|2021-05-10 19:44:10|26134.03|26096.03|26142.9|26104.9|26142.9|26104.9|26134.03|26096.03|10
1620675860000|2021-05-10 19:44:20|26144.26|26106.26|26145.59|26107.59|26147.04|26109.04|26143.51|26105.51|10
1620675870000|2021-05-10 19:44:30|26144.3|26106.3|26139.75|26101.75|26146.64|26108.64|26139.75|26101.75|10
1620675880000|2021-05-10 19:44:40|26137.65|26099.65|26127.53|26089.53|26137.65|26099.65|26127.53|26089.53|10
1620675890000|2021-05-10 19:44:50|26124.24|26086.24|26119.27|26081.27|26124.24|26086.24|26117.26|26079.26|10
1620675900000|2021-05-10 19:45:00|26118.37|26080.37|26121.27|26083.27|26121.27|26083.27|26114.69|26076.69|10
1620675910000|2021-05-10 19:45:10|26123.54|26085.54|26133.46|26095.46|26133.46|26095.46|26123.54|26085.54|10
1620675920000|2021-05-10 19:45:20|26132.41|26094.41|26145.12|26107.12|26145.12|26107.12|26131.72|26093.72|10
1620675930000|2021-05-10 19:45:30|26146.91|26108.91|26171.68|26133.68|26171.68|26133.68|26146.23|26108.23|10
1620675940000|2021-05-10 19:45:40|26177.53|26139.53|26185.65|26147.65|26185.65|26147.65|26177.53|26139.53|10
1620675950000|2021-05-10 19:45:50|26189.73|26151.73|26192.62|26154.62|26193.55|26155.55|26189.73|26151.73|10
1620675960000|2021-05-10 19:46:00|26194.02|26156.02|26199.89|26161.89|26199.89|26161.89|26192.13|26154.13|10
1620675970000|2021-05-10 19:46:10|26208.05|26170.05|26221.58|26183.58|26221.58|26183.58|26208.05|26170.05|10
1620675980000|2021-05-10 19:46:20|26224.69|26186.69|26235.44|26197.44|26235.44|26197.44|26222.23|26184.23|10
1620675990000|2021-05-10 19:46:30|26240.26|26202.26|26252.2|26214.2|26252.2|26214.2|26240.26|26202.26|9
1620676000000|2021-05-10 19:46:40|26251.28|26213.28|26249.02|26211.02|26253.57|26215.57|26249.02|26211.02|10
1620676010000|2021-05-10 19:46:50|26246.18|26208.18|26242.06|26204.06|26246.18|26208.18|26241.11|26203.11|10
1620676020000|2021-05-10 19:47:00|26247.74|26209.74|26263.4|26225.4|26263.4|26225.4|26247.74|26209.74|10
1620676030000|2021-05-10 19:47:10|26263.06|26225.06|26266.43|26228.43|26266.43|26228.43|26262.97|26224.97|10
1620676040000|2021-05-10 19:47:20|26267.42|26229.42|26273.12|26235.12|26274.79|26236.79|26267.42|26229.42|10
1620676050000|2021-05-10 19:47:30|26272.49|26234.49|26279.71|26241.71|26279.71|26241.71|26272.49|26234.49|10
1620676060000|2021-05-10 19:47:40|26282.12|26244.12|26276.91|26238.91|26282.12|26244.12|26276.91|26238.91|10
1620676070000|2021-05-10 19:47:50|26276.43|26238.43|26277.74|26239.74|26278.06|26240.06|26275.77|26237.77|10
1620676080000|2021-05-10 19:48:00|26278.96|26240.96|26277.38|26239.38|26278.96|26240.96|26276.38|26238.38|10
1620676090000|2021-05-10 19:48:10|26275.63|26237.63|26261.76|26223.76|26275.63|26237.63|26261.76|26223.76|10
1620676100000|2021-05-10 19:48:20|26257.25|26219.25|26237.99|26199.99|26257.25|26219.25|26237.99|26199.99|10
1620676110000|2021-05-10 19:48:30|26231.27|26193.27|26222.99|26184.99|26231.35|26193.35|26222.99|26184.99|10
1620676120000|2021-05-10 19:48:40|26220.19|26182.19|26218.94|26180.94|26220.19|26182.19|26215.69|26177.69|10
1620676130000|2021-05-10 19:48:50|26217.43|26179.43|26205.74|26167.74|26218.77|26180.77|26205.74|26167.74|10
1620676140000|2021-05-10 19:49:00|26201.42|26163.42|26192.4|26154.4|26201.86|26163.86|26192.4|26154.4|10
1620676150000|2021-05-10 19:49:10|26190.28|26152.28|26182.51|26144.51|26190.28|26152.28|26180.99|26142.99|10
1620676160000|2021-05-10 19:49:20|26183.22|26145.22|26185.49|26147.49|26185.49|26147.49|26181.61|26143.61|10
1620676170000|2021-05-10 19:49:30|26189.03|26151.03|26198.34|26160.34|26198.34|26160.34|26189.03|26151.03|10
1620676180000|2021-05-10 19:49:40|26198.46|26160.46|26197.95|26159.95|26203.74|26165.74|26197.3|26159.3|10
1620676190000|2021-05-10 19:49:50|26198.4|26160.4|26190.13|26152.13|26198.53|26160.53|26190.13|26152.13|10
1620676200000|2021-05-10 19:50:00|26189.91|26151.91|26188.82|26150.82|26189.91|26151.91|26186.45|26148.45|10
1620676210000|2021-05-10 19:50:10|26187.8|26149.8|26178.33|26140.33|26187.8|26149.8|26178.33|26140.33|10
1620676220000|2021-05-10 19:50:20|26178.45|26140.45|26171.78|26133.78|26178.45|26140.45|26171.78|26133.78|10
1620676230000|2021-05-10 19:50:30|26170.5|26132.5|26157.7|26119.7|26170.5|26132.5|26157.7|26119.7|10
1620676240000|2021-05-10 19:50:40|26157.52|26119.52|26162.75|26124.75|26164.04|26126.04|26157.52|26119.52|10
1620676250000|2021-05-10 19:50:50|26163.04|26125.04|26159.75|26121.75|26163.04|26125.04|26159.75|26121.75|10
1620676260000|2021-05-10 19:51:00|26159.19|26121.19|26155.92|26117.92|26159.86|26121.86|26155.92|26117.92|10
1620676270000|2021-05-10 19:51:10|26156.02|26118.02|26142.22|26104.22|26156.02|26118.02|26140.05|26102.05|10
1620676280000|2021-05-10 19:51:20|26142.72|26104.72|26141.02|26103.02|26142.72|26104.72|26136.92|26098.92|10
1620676290000|2021-05-10 19:51:30|26139.24|26101.24|26144.55|26106.55|26144.55|26106.55|26139.12|26101.12|10
1620676300000|2021-05-10 19:51:40|26142.72|26104.72|26118.52|26080.52|26142.72|26104.72|26118.52|26080.52|10
1620676310000|2021-05-10 19:51:50|26117.77|26079.77|26109.06|26071.06|26117.77|26079.77|26108.5|26070.5|10
1620676320000|2021-05-10 19:52:00|26112.45|26074.45|26114.94|26076.94|26115.68|26077.68|26111.2|26073.2|10
1620676330000|2021-05-10 19:52:10|26115.42|26077.42|26110.29|26072.29|26116.9|26078.9|26109.42|26071.42|10
1620676340000|2021-05-10 19:52:20|26109.35|26071.35|26103.71|26065.71|26109.35|26071.35|26103.71|26065.71|10
1620676350000|2021-05-10 19:52:30|26102.82|26064.82|26092.37|26054.37|26103.07|26065.07|26092.37|26054.37|10
1620676360000|2021-05-10 19:52:40|26092.54|26054.54|26097.7|26059.7|26099.58|26061.58|26087.84|26049.84|10
1620676370000|2021-05-10 19:52:50|26095.98|26057.98|26083.19|26045.19|26099.62|26061.62|26083.19|26045.19|10
1620676380000|2021-05-10 19:53:00|26083.06|26045.06|26062.87|26024.87|26083.06|26045.06|26062.87|26024.87|10
1620676390000|2021-05-10 19:53:10|26061.18|26023.18|26052.46|26014.46|26061.6|26023.6|26052.46|26014.46|10
1620676400000|2021-05-10 19:53:20|26051.13|26013.13|26038.7|26000.7|26051.13|26013.13|26038.7|26000.7|10
1620676410000|2021-05-10 19:53:30|26037.89|25999.89|26017.47|25979.47|26037.89|25999.89|26016.21|25978.21|10
1620676420000|2021-05-10 19:53:40|26019.54|25981.54|26016.4|25978.4|26019.54|25981.54|26015.65|25977.65|10
1620676430000|2021-05-10 19:53:50|26015.44|25977.44|26021.36|25983.36|26022.65|25984.65|26015.44|25977.44|10
1620676440000|2021-05-10 19:54:00|26018.61|25980.61|26008.92|25970.92|26018.61|25980.61|26008.92|25970.92|10
1620676450000|2021-05-10 19:54:10|26009.09|25971.09|25997.66|25959.66|26009.16|25971.16|25997.66|25959.66|10
1620676460000|2021-05-10 19:54:20|25996.72|25958.72|25977.85|25939.85|25996.72|25958.72|25977.85|25939.85|10
1620676470000|2021-05-10 19:54:30|25974.9|25936.9|25961.36|25923.36|25974.9|25936.9|25961.36|25923.36|10
1620676480000|2021-05-10 19:54:40|25961.13|25923.13|25939.06|25901.06|25961.13|25923.13|25939.06|25901.06|10
1620676490000|2021-05-10 19:54:50|25938|25900|25920.83|25882.83|25938|25900|25920.83|25882.83|10
1620676500000|2021-05-10 19:55:00|25921.23|25883.23|25893.8|25855.8|25921.23|25883.23|25893.8|25855.8|10
1620676510000|2021-05-10 19:55:10|25889.95|25851.95|25866.23|25828.23|25889.95|25851.95|25866.23|25828.23|10
1620676520000|2021-05-10 19:55:20|25866.95|25828.95|25850.06|25812.06|25866.95|25828.95|25850.06|25812.06|10
1620676530000|2021-05-10 19:55:30|25846.08|25808.08|25828.18|25790.18|25846.08|25808.08|25828.18|25790.18|10
1620676540000|2021-05-10 19:55:40|25823.45|25785.45|25816.51|25778.51|25824.82|25786.82|25816.51|25778.51|10
1620676550000|2021-05-10 19:55:50|25814.02|25776.02|25774.05|25736.05|25814.02|25776.02|25774.05|25736.05|10
1620676560000|2021-05-10 19:56:00|25770.03|25732.03|25736.59|25698.59|25770.03|25732.03|25736.59|25698.59|10
1620676570000|2021-05-10 19:56:10|25733.9|25695.9|25720.36|25682.36|25733.9|25695.9|25720.36|25682.36|10
1620676580000|2021-05-10 19:56:20|25718.52|25680.52|25688.54|25650.54|25718.52|25680.52|25688.54|25650.54|10
1620676590000|2021-05-10 19:56:30|25688.36|25650.36|25676.79|25638.79|25689.4|25651.4|25676.79|25638.79|10
1620676600000|2021-05-10 19:56:40|25671.43|25633.43|25643.9|25605.9|25671.43|25633.43|25643.9|25605.9|10
1620676610000|2021-05-10 19:56:50|25641.35|25603.35|25620.65|25582.65|25641.35|25603.35|25618.8|25580.8|10
1620676620000|2021-05-10 19:57:00|25618.49|25580.49|25627.73|25589.73|25627.73|25589.73|25613.28|25575.28|10
1620676630000|2021-05-10 19:57:10|25627.27|25589.27|25593.78|25555.78|25627.27|25589.27|25587.74|25549.74|10
1620676640000|2021-05-10 19:57:20|25592.59|25554.59|25581.09|25543.09|25592.59|25554.59|25580.74|25542.74|10
1620676650000|2021-05-10 19:57:30|25578.93|25540.93|25555.12|25517.12|25578.93|25540.93|25554.83|25516.83|10
1620676660000|2021-05-10 19:57:40|25554.21|25516.21|25549.68|25511.68|25554.21|25516.21|25543.67|25505.67|10
1620676670000|2021-05-10 19:57:50|25551.57|25513.57|25575.41|25537.41|25575.41|25537.41|25543.79|25505.79|10
1620676680000|2021-05-10 19:58:00|25585.38|25547.38|25593.94|25555.94|25594.18|25556.18|25585.38|25547.38|10
1620676690000|2021-05-10 19:58:10|25577.75|25539.75|25577.31|25539.31|25577.75|25539.75|25568.99|25530.99|10
1620676700000|2021-05-10 19:58:20|25578.16|25540.16|25595.56|25557.56|25596.54|25558.54|25576.85|25538.85|10
1620676710000|2021-05-10 19:58:30|25594.7|25556.7|25591.52|25553.52|25602.28|25564.28|25587.98|25549.98|10
1620676720000|2021-05-10 19:58:40|25591.37|25553.37|25574.26|25536.26|25591.78|25553.78|25573.75|25535.75|10
1620676730000|2021-05-10 19:58:50|25572.77|25534.77|25585.53|25547.53|25585.53|25547.53|25569.51|25531.51|10
1620676740000|2021-05-10 19:59:00|25584.27|25546.27|25589|25551|25593.97|25555.97|25584.27|25546.27|10
1620676750000|2021-05-10 19:59:10|25593.72|25555.72|25613.92|25575.92|25622.96|25584.96|25593.72|25555.72|10
1620676760000|2021-05-10 19:59:20|25615.38|25577.38|25615.06|25577.06|25616.12|25578.12|25613.13|25575.13|10
1620676770000|2021-05-10 19:59:30|25616.07|25578.07|25624.01|25586.01|25624.01|25586.01|25614.36|25576.36|10
1620676780000|2021-05-10 19:59:40|25625.11|25587.11|25629.55|25591.55|25636.81|25598.81|25625.11|25587.11|10
1620676790000|2021-05-10 19:59:50|25633.13|25595.13|25634.07|25596.07|25636.05|25598.05|25630.91|25592.91|10
1620676800000|2021-05-10 20:00:00|25638.08|25600.08|25636.14|25598.14|25644.73|25606.73|25630.38|25592.38|10
1620676810000|2021-05-10 20:00:10|25638.38|25600.38|25618.73|25580.73|25641.84|25603.84|25618.73|25580.73|10
1620676820000|2021-05-10 20:00:20|25608.33|25570.33|25599.58|25561.58|25608.33|25570.33|25599.58|25561.58|10
1620676830000|2021-05-10 20:00:30|25594.15|25556.15|25583.86|25545.86|25597.16|25559.16|25583.86|25545.86|10
1620676840000|2021-05-10 20:00:40|25582.45|25544.45|25565.54|25527.54|25582.68|25544.68|25563.06|25525.06|10
1620676850000|2021-05-10 20:00:50|25573.02|25535.02|25573.56|25535.56|25578.58|25540.58|25571.92|25533.92|10
1620676860000|2021-05-10 20:01:00|25577.26|25539.26|25560.78|25522.78|25577.26|25539.26|25560.78|25522.78|10
1620676870000|2021-05-10 20:01:10|25562.68|25524.68|25542.72|25504.72|25562.68|25524.68|25542.72|25504.72|10
1620676880000|2021-05-10 20:01:20|25543.68|25505.68|25526.58|25488.58|25543.68|25505.68|25526.58|25488.58|10
1620676890000|2021-05-10 20:01:30|25526.4|25488.4|25515.29|25477.29|25529.48|25491.48|25515.29|25477.29|10
1620676900000|2021-05-10 20:01:40|25513.47|25475.47|25478.86|25440.86|25513.47|25475.47|25478.05|25440.05|10
1620676910000|2021-05-10 20:01:50|25478.19|25440.19|25469.99|25431.99|25478.19|25440.19|25469.99|25431.99|10
1620676920000|2021-05-10 20:02:00|25465.88|25427.88|25447.86|25409.86|25470.63|25432.63|25447.86|25409.86|10
1620676930000|2021-05-10 20:02:10|25447.81|25409.81|25431.73|25393.73|25461.06|25423.06|25431.73|25393.73|10
1620676940000|2021-05-10 20:02:20|25430.52|25392.52|25400.06|25362.06|25430.52|25392.52|25399.96|25361.96|10
1620676950000|2021-05-10 20:02:30|25396.14|25358.14|25380.7|25342.7|25396.14|25358.14|25379.42|25341.42|10
1620676960000|2021-05-10 20:02:40|25381.83|25343.83|25358.62|25320.62|25381.83|25343.83|25358.62|25320.62|10
1620676970000|2021-05-10 20:02:50|25356.98|25318.98|25366.51|25328.51|25366.51|25328.51|25356.98|25318.98|10
1620676980000|2021-05-10 20:03:00|25370.13|25332.13|25349.41|25311.41|25379.38|25341.38|25349.41|25311.41|10
1620676990000|2021-05-10 20:03:10|25340.56|25302.56|25292.1|25254.1|25340.56|25302.56|25292.1|25254.1|10
1620677000000|2021-05-10 20:03:20|25288.21|25250.21|25256.28|25218.28|25288.21|25250.21|25256.28|25218.28|10
1620677010000|2021-05-10 20:03:30|25252.56|25214.56|25222.25|25184.25|25252.56|25214.56|25222.25|25184.25|10
1620677020000|2021-05-10 20:03:40|25215.56|25177.56|25191.23|25153.23|25215.56|25177.56|25191.23|25153.23|10
1620677030000|2021-05-10 20:03:50|25170.02|25132.02|25115.33|25077.33|25170.02|25132.02|25115.33|25077.33|10
1620677040000|2021-05-10 20:04:00|25120.87|25082.87|25071.69|25033.69|25120.87|25082.87|25071.69|25033.69|10
1620677050000|2021-05-10 20:04:10|25067.99|25029.99|25002.95|24964.95|25067.99|25029.99|25002.95|24964.95|10
1620677060000|2021-05-10 20:04:20|24985.7|24947.7|24923.27|24885.27|24985.7|24947.7|24923.27|24885.27|10
1620677070000|2021-05-10 20:04:30|24914.42|24876.42|24840.72|24802.72|24914.42|24876.42|24840.72|24802.72|10
1620677080000|2021-05-10 20:04:40|24837.1|24799.1|24705.26|24667.26|24837.1|24799.1|24705.26|24667.26|10
1620677090000|2021-05-10 20:04:50|24690.38|24652.38|24563.22|24525.22|24690.38|24652.38|24563.22|24525.22|10
1620677100000|2021-05-10 20:05:00|24547.34|24509.34|24502.07|24464.07|24547.34|24509.34|24463.14|24425.14|10
1620677110000|2021-05-10 20:05:10|24486.43|24448.43|24384.71|24346.71|24486.43|24448.43|24384.71|24346.71|10
1620677120000|2021-05-10 20:05:20|24371.01|24333.01|24282.99|24244.99|24371.01|24333.01|24282.99|24244.99|10
1620677130000|2021-05-10 20:05:30|24272.26|24234.26|24179.25|24141.25|24272.26|24234.26|24179.25|24141.25|10
1620677140000|2021-05-10 20:05:40|24170.64|24132.64|24109.75|24071.75|24170.64|24132.64|24106.46|24068.46|10
1620677150000|2021-05-10 20:05:50|24103.97|24065.97|24048.29|24010.29|24103.97|24065.97|24048.29|24010.29|10
1620677160000|2021-05-10 20:06:00|24060.37|24022.37|24025.81|23987.81|24060.37|24022.37|24025.81|23987.81|10
1620677170000|2021-05-10 20:06:10|24021.85|23983.85|24037.6|23999.6|24038.52|24000.52|24020.21|23982.21|10
1620677180000|2021-05-10 20:06:20|24033.74|23995.74|23997.62|23959.62|24033.74|23995.74|23997.62|23959.62|10
1620677190000|2021-05-10 20:06:30|23992.09|23954.09|23953.78|23915.78|23992.09|23954.09|23953.58|23915.58|10
1620677200000|2021-05-10 20:06:40|23954.82|23916.82|23990.38|23952.38|23990.38|23952.38|23947.93|23909.93|10
1620677210000|2021-05-10 20:06:50|23993.46|23955.46|24019.04|23981.04|24023.81|23985.81|23990.45|23952.45|10
1620677220000|2021-05-10 20:07:00|24010.12|23972.12|24032.58|23994.58|24036.88|23998.88|24010.12|23972.12|10
1620677230000|2021-05-10 20:07:10|24048.69|24010.69|24115.4|24077.4|24115.4|24077.4|24048.43|24010.43|10
1620677240000|2021-05-10 20:07:20|24123.74|24085.74|24223.44|24185.44|24223.44|24185.44|24123.74|24085.74|10
1620677250000|2021-05-10 20:07:30|24229.59|24191.59|24287.82|24249.82|24287.82|24249.82|24229.59|24191.59|10
1620677260000|2021-05-10 20:07:40|24300.16|24262.16|24369.65|24331.65|24369.65|24331.65|24300.16|24262.16|10
1620677270000|2021-05-10 20:07:50|24374.77|24336.77|24432.39|24394.39|24432.39|24394.39|24374.77|24336.77|10
1620677280000|2021-05-10 20:08:00|24446|24408|24499.25|24461.25|24499.25|24461.25|24445.2|24407.2|10
1620677290000|2021-05-10 20:08:10|24509.46|24471.46|24564.21|24526.21|24564.21|24526.21|24509.46|24471.46|10
1620677300000|2021-05-10 20:08:20|24568.62|24530.62|24581.49|24543.49|24581.54|24543.54|24568.62|24530.62|10
1620677310000|2021-05-10 20:08:30|24589.54|24551.54|24554.3|24516.3|24590.18|24552.18|24554.3|24516.3|10
1620677320000|2021-05-10 20:08:40|24552.18|24514.18|24587.79|24549.79|24589.82|24551.82|24552.18|24514.18|10
1620677330000|2021-05-10 20:08:50|24595.25|24557.25|24603.54|24565.54|24606.4|24568.4|24591.98|24553.98|10
1620677340000|2021-05-10 20:09:00|24604.33|24566.33|24616.15|24578.15|24621.59|24583.59|24604.33|24566.33|10
1620677350000|2021-05-10 20:09:10|24616.97|24578.97|24604.23|24566.23|24616.97|24578.97|24596.17|24558.17|10
1620677360000|2021-05-10 20:09:20|24610.64|24572.64|24647.92|24609.92|24653.38|24615.38|24610.64|24572.64|10
1620677370000|2021-05-10 20:09:30|24648.17|24610.17|24688.78|24650.78|24688.78|24650.78|24647.66|24609.66|10
1620677380000|2021-05-10 20:09:40|24678.45|24640.45|24674.92|24636.92|24685.74|24647.74|24673.69|24635.69|10
1620677390000|2021-05-10 20:09:50|24677.72|24639.72|24668.98|24630.98|24680.56|24642.56|24668.98|24630.98|10
1620677400000|2021-05-10 20:10:00|24668.67|24630.67|24682.52|24644.52|24683.99|24645.99|24668.67|24630.67|10
1620677410000|2021-05-10 20:10:10|24686.08|24648.08|24700.82|24662.82|24702.09|24664.09|24685.87|24647.87|10
1620677420000|2021-05-10 20:10:20|24700.67|24662.67|24702.55|24664.55|24702.85|24664.85|24697.08|24659.08|10
1620677430000|2021-05-10 20:10:30|24712.27|24674.27|24733.9|24695.9|24733.9|24695.9|24709.58|24671.58|10
1620677440000|2021-05-10 20:10:40|24736.06|24698.06|24762.71|24724.71|24762.93|24724.93|24736.06|24698.06|10
1620677450000|2021-05-10 20:10:50|24759.29|24721.29|24772.85|24734.85|24772.85|24734.85|24759.29|24721.29|10
1620677460000|2021-05-10 20:11:00|24775.23|24737.23|24795.79|24757.79|24795.79|24757.79|24771.63|24733.63|10
1620677470000|2021-05-10 20:11:10|24793.68|24755.68|24811.31|24773.31|24811.31|24773.31|24791.76|24753.76|10
1620677480000|2021-05-10 20:11:20|24811.37|24773.37|24835.2|24797.2|24835.2|24797.2|24811.37|24773.37|10
1620677490000|2021-05-10 20:11:30|24840.69|24802.69|24847.27|24809.27|24852.42|24814.42|24839.13|24801.13|10
1620677500000|2021-05-10 20:11:40|24849.89|24811.89|24879.31|24841.31|24879.31|24841.31|24849.89|24811.89|10
1620677510000|2021-05-10 20:11:50|24881.69|24843.69|24905.02|24867.02|24918.01|24880.01|24880.21|24842.21|10
1620677520000|2021-05-10 20:12:00|24906.46|24868.46|24853.34|24815.34|24906.46|24868.46|24853.34|24815.34|10
1620677530000|2021-05-10 20:12:10|24849.28|24811.28|24846.54|24808.54|24852.02|24814.02|24843.84|24805.84|10
1620677540000|2021-05-10 20:12:20|24843.81|24805.81|24841.83|24803.83|24843.81|24805.81|24836.25|24798.25|10
1620677550000|2021-05-10 20:12:30|24841|24803|24860.26|24822.26|24860.26|24822.26|24831.17|24793.17|10
1620677560000|2021-05-10 20:12:40|24860.31|24822.31|24834.63|24796.63|24860.31|24822.31|24834.63|24796.63|10
1620677570000|2021-05-10 20:12:50|24833.35|24795.35|24852.25|24814.25|24852.25|24814.25|24826.96|24788.96|10
1620677580000|2021-05-10 20:13:00|24862.16|24824.16|24880.66|24842.66|24888.22|24850.22|24862.16|24824.16|10
1620677590000|2021-05-10 20:13:10|24884.2|24846.2|24879.87|24841.87|24889.81|24851.81|24879.87|24841.87|10
1620677600000|2021-05-10 20:13:20|24879.99|24841.99|24836.06|24798.06|24879.99|24841.99|24836.06|24798.06|10
1620677610000|2021-05-10 20:13:30|24832.27|24794.27|24822.58|24784.58|24832.27|24794.27|24806.46|24768.46|10
1620677620000|2021-05-10 20:13:40|24826.54|24788.54|24880.18|24842.18|24880.18|24842.18|24826.54|24788.54|10
1620677630000|2021-05-10 20:13:50|24881.74|24843.74|24896.99|24858.99|24899.5|24861.5|24881.74|24843.74|9
1620677640000|2021-05-10 20:14:00|24897.99|24859.99|24882.87|24844.87|24900.42|24862.42|24882.73|24844.73|10
1620677650000|2021-05-10 20:14:10|24879.89|24841.89|24887.36|24849.36|24887.36|24849.36|24875.19|24837.19|10
1620677660000|2021-05-10 20:14:20|24888|24850|24901.03|24863.03|24901.03|24863.03|24883.14|24845.14|10
1620677670000|2021-05-10 20:14:30|24889.52|24851.52|24896.96|24858.96|24896.96|24858.96|24883.84|24845.84|10
1620677680000|2021-05-10 20:14:40|24900.48|24862.48|24915.14|24877.14|24915.14|24877.14|24898.37|24860.37|10
1620677690000|2021-05-10 20:14:50|24917.86|24879.86|24932.57|24894.57|24932.57|24894.57|24917.86|24879.86|10
1620677700000|2021-05-10 20:15:00|24932.68|24894.68|24912.01|24874.01|24932.68|24894.68|24912.01|24874.01|10
1620677710000|2021-05-10 20:15:10|24909.33|24871.33|24888.5|24850.5|24909.33|24871.33|24888.5|24850.5|10
1620677720000|2021-05-10 20:15:20|24890.16|24852.16|24902.92|24864.92|24904.94|24866.94|24877.98|24839.98|10
1620677730000|2021-05-10 20:15:30|24901.97|24863.97|24919.33|24881.33|24919.33|24881.33|24901.97|24863.97|10
1620677740000|2021-05-10 20:15:40|24923.45|24885.45|24938.84|24900.84|24938.84|24900.84|24923.45|24885.45|10
1620677750000|2021-05-10 20:15:50|24938.05|24900.05|24953.09|24915.09|24953.09|24915.09|24936.85|24898.85|10
1620677760000|2021-05-10 20:16:00|24955.87|24917.87|24941.99|24903.99|24955.87|24917.87|24941.99|24903.99|9
1620677770000|2021-05-10 20:16:10|24948.41|24910.41|24932.83|24894.83|24948.41|24910.41|24932.83|24894.83|10
1620677780000|2021-05-10 20:16:20|24931.84|24893.84|24926.41|24888.41|24931.84|24893.84|24926.41|24888.41|10
1620677790000|2021-05-10 20:16:30|24926.87|24888.87|24847.83|24809.83|24926.87|24888.87|24847.83|24809.83|10
1620677800000|2021-05-10 20:16:40|24848.05|24810.05|24816.55|24778.55|24848.05|24810.05|24815.4|24777.4|10
1620677810000|2021-05-10 20:16:50|24811.75|24773.75|24766.34|24728.34|24811.75|24773.75|24755.83|24717.83|10
1620677820000|2021-05-10 20:17:00|24762.58|24724.58|24774.37|24736.37|24774.37|24736.37|24744.9|24706.9|10
1620677830000|2021-05-10 20:17:10|24770.48|24732.48|24789.61|24751.61|24794.62|24756.62|24769.34|24731.34|10
1620677840000|2021-05-10 20:17:20|24786.09|24748.09|24766.52|24728.52|24786.18|24748.18|24766.52|24728.52|10
1620677850000|2021-05-10 20:17:30|24767.46|24729.46|24770.32|24732.32|24770.63|24732.63|24761.99|24723.99|10
1620677860000|2021-05-10 20:17:40|24770.16|24732.16|24795.7|24757.7|24795.7|24757.7|24770.16|24732.16|10
1620677870000|2021-05-10 20:17:50|24796.98|24758.98|24795.98|24757.98|24800.08|24762.08|24795.98|24757.98|10
1620677880000|2021-05-10 20:18:00|24797.45|24759.45|24814.12|24776.12|24814.12|24776.12|24797.45|24759.45|10
1620677890000|2021-05-10 20:18:10|24815.95|24777.95|24836.45|24798.45|24837.18|24799.18|24815.95|24777.95|10
1620677900000|2021-05-10 20:18:20|24842.07|24804.07|24902.88|24864.88|24902.88|24864.88|24842.07|24804.07|10
1620677910000|2021-05-10 20:18:30|24903.23|24865.23|24909.96|24871.96|24911.31|24873.31|24903.23|24865.23|10
1620677920000|2021-05-10 20:18:40|24911.83|24873.83|24900|24862|24914.56|24876.56|24900|24862|10
1620677930000|2021-05-10 20:18:50|24897.6|24859.6|24862.6|24824.6|24897.6|24859.6|24862.6|24824.6|10
1620677940000|2021-05-10 20:19:00|24863.17|24825.17|24839.93|24801.93|24864.49|24826.49|24839.93|24801.93|10
1620677950000|2021-05-10 20:19:10|24844.82|24806.82|24891.64|24853.64|24891.64|24853.64|24844.82|24806.82|10
1620677960000|2021-05-10 20:19:20|24896.25|24858.25|24923.58|24885.58|24927.34|24889.34|24896.25|24858.25|10
1620677970000|2021-05-10 20:19:30|24918.31|24880.31|24928.73|24890.73|24928.82|24890.82|24912.11|24874.11|10
1620677980000|2021-05-10 20:19:40|24926.82|24888.82|24920.19|24882.19|24929.32|24891.32|24917.07|24879.07|10
1620677990000|2021-05-10 20:19:50|24922.55|24884.55|24944.6|24906.6|24946|24908|24922.24|24884.24|10
1620678000000|2021-05-10 20:20:00|24948.83|24910.83|24940.5|24902.5|24949.07|24911.07|24935.97|24897.97|10
1620678010000|2021-05-10 20:20:10|24945.07|24907.07|24966.39|24928.39|24967.97|24929.97|24945.07|24907.07|10
1620678020000|2021-05-10 20:20:20|24965.73|24927.73|24975.12|24937.12|24978.58|24940.58|24965.62|24927.62|10
1620678030000|2021-05-10 20:20:30|24973.18|24935.18|24995.66|24957.66|24995.66|24957.66|24973.18|24935.18|10
1620678040000|2021-05-10 20:20:40|24999.98|24961.98|25020.41|24982.41|25020.41|24982.41|24999.98|24961.98|10
1620678050000|2021-05-10 20:20:50|25020.37|24982.37|25027.2|24989.2|25033.09|24995.09|25020.37|24982.37|10
1620678060000|2021-05-10 20:21:00|25029.65|24991.65|25031.49|24993.49|25032.36|24994.36|25027.51|24989.51|10
1620678070000|2021-05-10 20:21:10|25032.73|24994.73|25007.95|24969.95|25033.31|24995.31|25007.95|24969.95|10
1620678080000|2021-05-10 20:21:20|25008.33|24970.33|24967.74|24929.74|25008.33|24970.33|24967.74|24929.74|10
1620678090000|2021-05-10 20:21:30|24965.95|24927.95|24965.01|24927.01|24965.95|24927.95|24956.37|24918.37|10
1620678100000|2021-05-10 20:21:40|24965.13|24927.13|24981.73|24943.73|24982.45|24944.45|24965.13|24927.13|10
1620678110000|2021-05-10 20:21:50|24990.83|24952.83|25036.42|24998.42|25036.42|24998.42|24990.83|24952.83|10
1620678120000|2021-05-10 20:22:00|25038.78|25000.78|25048.35|25010.35|25048.35|25010.35|25034.84|24996.84|9
1620678130000|2021-05-10 20:22:10|25047.85|25009.85|25067.3|25029.3|25069.11|25031.11|25047.85|25009.85|10
1620678140000|2021-05-10 20:22:20|25067.45|25029.45|25093.17|25055.17|25093.17|25055.17|25065.69|25027.69|10
1620678150000|2021-05-10 20:22:30|25092.99|25054.99|25114.52|25076.52|25114.78|25076.78|25092.99|25054.99|10
1620678160000|2021-05-10 20:22:40|25114.27|25076.27|25136.63|25098.63|25136.63|25098.63|25114.27|25076.27|10
1620678170000|2021-05-10 20:22:50|25138.63|25100.63|25167.61|25129.61|25167.61|25129.61|25138.63|25100.63|10
1620678180000|2021-05-10 20:23:00|25168.06|25130.06|25187.24|25149.24|25187.24|25149.24|25168.06|25130.06|10
1620678190000|2021-05-10 20:23:10|25190.52|25152.52|25196.53|25158.53|25202.14|25164.14|25190.52|25152.52|10
1620678200000|2021-05-10 20:23:20|25195.55|25157.55|25208.29|25170.29|25208.29|25170.29|25195.55|25157.55|10
1620678210000|2021-05-10 20:23:30|25209.29|25171.29|25233.8|25195.8|25233.8|25195.8|25209.29|25171.29|10
1620678220000|2021-05-10 20:23:40|25235.1|25197.1|25263.35|25225.35|25263.35|25225.35|25235.1|25197.1|10
1620678230000|2021-05-10 20:23:50|25266.1|25228.1|25293.03|25255.03|25293.03|25255.03|25266.1|25228.1|10
1620678240000|2021-05-10 20:24:00|25295.79|25257.79|25282.25|25244.25|25298.31|25260.31|25282.25|25244.25|10
1620678250000|2021-05-10 20:24:10|25277.12|25239.12|25251.17|25213.17|25277.12|25239.12|25251.17|25213.17|10
1620678260000|2021-05-10 20:24:20|25240.79|25202.79|25214.39|25176.39|25240.79|25202.79|25214.39|25176.39|10
1620678270000|2021-05-10 20:24:30|25217.87|25179.87|25237.07|25199.07|25237.07|25199.07|25217.87|25179.87|10
1620678280000|2021-05-10 20:24:40|25234.48|25196.48|25232.23|25194.23|25234.62|25196.62|25230.78|25192.78|10
1620678290000|2021-05-10 20:24:50|25231.95|25193.95|25251.83|25213.83|25251.83|25213.83|25231.95|25193.95|10
1620678300000|2021-05-10 20:25:00|25254.65|25216.65|25271.06|25233.06|25271.06|25233.06|25254.65|25216.65|10
1620678310000|2021-05-10 20:25:10|25273.41|25235.41|25293.25|25255.25|25293.25|25255.25|25273.41|25235.41|10
1620678320000|2021-05-10 20:25:20|25293.01|25255.01|25305.03|25267.03|25305.43|25267.43|25293.01|25255.01|10
1620678330000|2021-05-10 20:25:30|25305.9|25267.9|25332.22|25294.22|25332.22|25294.22|25305.9|25267.9|10
1620678340000|2021-05-10 20:25:40|25334.67|25296.67|25327.81|25289.81|25343.55|25305.55|25327.81|25289.81|10
1620678350000|2021-05-10 20:25:50|25323.09|25285.09|25325.78|25287.78|25328.36|25290.36|25319.61|25281.61|10
1620678360000|2021-05-10 20:26:00|25322.18|25284.18|25293.17|25255.17|25322.18|25284.18|25292.36|25254.36|10
1620678370000|2021-05-10 20:26:10|25293.35|25255.35|25324.45|25286.45|25324.45|25286.45|25293.35|25255.35|10
1620678380000|2021-05-10 20:26:20|25325.24|25287.24|25329.75|25291.75|25331.87|25293.87|25324|25286|10
1620678390000|2021-05-10 20:26:30|25329.02|25291.02|25336.49|25298.49|25336.49|25298.49|25328.02|25290.02|10
1620678400000|2021-05-10 20:26:40|25335.2|25297.2|25343.6|25305.6|25343.6|25305.6|25335.2|25297.2|10
1620678410000|2021-05-10 20:26:50|25344.45|25306.45|25361.54|25323.54|25361.54|25323.54|25344.45|25306.45|10
1620678420000|2021-05-10 20:27:00|25365.4|25327.4|25388.46|25350.46|25388.46|25350.46|25365.4|25327.4|10
1620678430000|2021-05-10 20:27:10|25389.95|25351.95|25398.28|25360.28|25402.32|25364.32|25389.95|25351.95|10
1620678440000|2021-05-10 20:27:20|25393.67|25355.67|25388.54|25350.54|25393.67|25355.67|25384.88|25346.88|10
1620678450000|2021-05-10 20:27:30|25390.36|25352.36|25367.6|25329.6|25390.36|25352.36|25367.6|25329.6|10
1620678460000|2021-05-10 20:27:40|25369.23|25331.23|25334.61|25296.61|25371.45|25333.45|25334.61|25296.61|10
1620678470000|2021-05-10 20:27:50|25332.54|25294.54|25339.52|25301.52|25339.52|25301.52|25329.03|25291.03|10
1620678480000|2021-05-10 20:28:00|25338.69|25300.69|25339.62|25301.62|25339.62|25301.62|25335.32|25297.32|10
1620678490000|2021-05-10 20:28:10|25339.81|25301.81|25354.15|25316.15|25354.15|25316.15|25339.81|25301.81|10
1620678500000|2021-05-10 20:28:20|25355.53|25317.53|25371.9|25333.9|25371.9|25333.9|25355.35|25317.35|10
1620678510000|2021-05-10 20:28:30|25371.89|25333.89|25376.51|25338.51|25376.51|25338.51|25365.43|25327.43|10
1620678520000|2021-05-10 20:28:40|25378.1|25340.1|25390.68|25352.68|25390.68|25352.68|25372.65|25334.65|10
1620678530000|2021-05-10 20:28:50|25392.26|25354.26|25408.88|25370.88|25408.88|25370.88|25392.26|25354.26|10
1620678540000|2021-05-10 20:29:00|25409.88|25371.88|25400.65|25362.65|25409.88|25371.88|25400.65|25362.65|10
1620678550000|2021-05-10 20:29:10|25397.02|25359.02|25388.58|25350.58|25399.2|25361.2|25384.58|25346.58|10
1620678560000|2021-05-10 20:29:20|25379.44|25341.44|25373.33|25335.33|25379.44|25341.44|25369.95|25331.95|10
1620678570000|2021-05-10 20:29:30|25371.19|25333.19|25370.02|25332.02|25371.4|25333.4|25366.73|25328.73|10
1620678580000|2021-05-10 20:29:40|25370.2|25332.2|25369.07|25331.07|25375.95|25337.95|25369.07|25331.07|10
1620678590000|2021-05-10 20:29:50|25368.85|25330.85|25327.54|25289.54|25368.85|25330.85|25327.54|25289.54|10
1620678600000|2021-05-10 20:30:00|25314.19|25276.19|25230.64|25192.64|25314.19|25276.19|25230.64|25192.64|10
1620678610000|2021-05-10 20:30:10|25222.66|25184.66|25118|25080|25222.66|25184.66|25118|25080|10
1620678620000|2021-05-10 20:30:20|25114.16|25076.16|25059.81|25021.81|25114.16|25076.16|25054.29|25016.29|10
1620678630000|2021-05-10 20:30:30|25069.37|25031.37|25091.52|25053.52|25091.52|25053.52|25067.3|25029.3|10
1620678640000|2021-05-10 20:30:40|25092.2|25054.2|25181.83|25143.83|25181.83|25143.83|25092.2|25054.2|10
1620678650000|2021-05-10 20:30:50|25188.85|25150.85|25259.3|25221.3|25259.3|25221.3|25188.85|25150.85|10
1620678660000|2021-05-10 20:31:00|25261.78|25223.78|25293.34|25255.34|25293.34|25255.34|25261.78|25223.78|10
1620678670000|2021-05-10 20:31:10|25295.88|25257.88|25294.96|25256.96|25296.49|25258.49|25289.02|25251.02|10
1620678680000|2021-05-10 20:31:20|25296.5|25258.5|25311.9|25273.9|25311.9|25273.9|25296.5|25258.5|10
1620678690000|2021-05-10 20:31:30|25315.22|25277.22|25329.1|25291.1|25329.1|25291.1|25315.22|25277.22|9
1620678700000|2021-05-10 20:31:40|25335.68|25297.68|25350.87|25312.87|25350.87|25312.87|25335.68|25297.68|10
1620678710000|2021-05-10 20:31:50|25351.19|25313.19|25359.48|25321.48|25360.2|25322.2|25351.1|25313.1|10
1620678720000|2021-05-10 20:32:00|25364.15|25326.15|25377.3|25339.3|25377.3|25339.3|25364.15|25326.15|10
1620678730000|2021-05-10 20:32:10|25378.47|25340.47|25384.12|25346.12|25384.12|25346.12|25365.78|25327.78|10
1620678740000|2021-05-10 20:32:20|25383.67|25345.67|25385.14|25347.14|25385.38|25347.38|25377.1|25339.1|10
1620678750000|2021-05-10 20:32:30|25388.33|25350.33|25404.4|25366.4|25404.4|25366.4|25388.33|25350.33|10
1620678760000|2021-05-10 20:32:40|25403.36|25365.36|25408.06|25370.06|25409.23|25371.23|25400.91|25362.91|10
1620678770000|2021-05-10 20:32:50|25406.35|25368.35|25411.18|25373.18|25411.18|25373.18|25405.77|25367.77|10
1620678780000|2021-05-10 20:33:00|25411.45|25373.45|25393.1|25355.1|25411.45|25373.45|25393.1|25355.1|10
1620678790000|2021-05-10 20:33:10|25388.16|25350.16|25384.36|25346.36|25388.16|25350.16|25379.77|25341.77|10
1620678800000|2021-05-10 20:33:20|25386.53|25348.53|25396.02|25358.02|25397.2|25359.2|25385.88|25347.88|10
1620678810000|2021-05-10 20:33:30|25394.13|25356.13|25412.5|25374.5|25412.5|25374.5|25394.13|25356.13|10
1620678820000|2021-05-10 20:33:40|25412.84|25374.84|25404.58|25366.58|25413.18|25375.18|25404.58|25366.58|10
1620678830000|2021-05-10 20:33:50|25399.17|25361.17|25400.38|25362.38|25400.93|25362.93|25392.49|25354.49|10
1620678840000|2021-05-10 20:34:00|25401.2|25363.2|25415.19|25377.19|25415.19|25377.19|25399.99|25361.99|10
1620678850000|2021-05-10 20:34:10|25415.28|25377.28|25432.6|25394.6|25433.2|25395.2|25414.67|25376.67|10
1620678860000|2021-05-10 20:34:20|25431.93|25393.93|25434.49|25396.49|25435.94|25397.94|25431.93|25393.93|10
1620678870000|2021-05-10 20:34:30|25435.42|25397.42|25447.07|25409.07|25447.07|25409.07|25435.42|25397.42|10
1620678880000|2021-05-10 20:34:40|25446.75|25408.75|25461.83|25423.83|25461.83|25423.83|25446.75|25408.75|10
1620678890000|2021-05-10 20:34:50|25461.8|25423.8|25471.16|25433.16|25471.46|25433.46|25461.8|25423.8|10
1620678900000|2021-05-10 20:35:00|25471.36|25433.36|25454.83|25416.83|25471.5|25433.5|25454.83|25416.83|10
1620678910000|2021-05-10 20:35:10|25454.43|25416.43|25445.44|25407.44|25454.43|25416.43|25445.44|25407.44|10
1620678920000|2021-05-10 20:35:20|25445.81|25407.81|25426.8|25388.8|25446.28|25408.28|25426.8|25388.8|10
1620678930000|2021-05-10 20:35:30|25418.8|25380.8|25382.92|25344.92|25418.8|25380.8|25382.92|25344.92|10
1620678940000|2021-05-10 20:35:40|25380.17|25342.17|25371.36|25333.36|25394.8|25356.8|25371.36|25333.36|10
1620678950000|2021-05-10 20:35:50|25368.41|25330.41|25363.38|25325.38|25368.41|25330.41|25362.57|25324.57|10
1620678960000|2021-05-10 20:36:00|25366.05|25328.05|25362.75|25324.75|25367.75|25329.75|25361.97|25323.97|9
1620678970000|2021-05-10 20:36:10|25364.29|25326.29|25353.17|25315.17|25365.47|25327.47|25353.17|25315.17|10
1620678980000|2021-05-10 20:36:20|25352.18|25314.18|25361.65|25323.65|25361.65|25323.65|25346.91|25308.91|10
1620678990000|2021-05-10 20:36:30|25363.16|25325.16|25374.46|25336.46|25374.46|25336.46|25359.53|25321.53|10
1620679000000|2021-05-10 20:36:40|25379.54|25341.54|25401.34|25363.34|25401.34|25363.34|25379.54|25341.54|10
1620679010000|2021-05-10 20:36:50|25401.61|25363.61|25424.09|25386.09|25424.09|25386.09|25401.61|25363.61|10
1620679020000|2021-05-10 20:37:00|25425.75|25387.75|25441.14|25403.14|25441.14|25403.14|25425.75|25387.75|10
1620679030000|2021-05-10 20:37:10|25442.28|25404.28|25440.09|25402.09|25445.2|25407.2|25440.09|25402.09|10
1620679040000|2021-05-10 20:37:20|25440.18|25402.18|25436.6|25398.6|25440.18|25402.18|25435.46|25397.46|10
1620679050000|2021-05-10 20:37:30|25437.3|25399.3|25435.04|25397.04|25439.7|25401.7|25435.04|25397.04|10
1620679060000|2021-05-10 20:37:40|25434.34|25396.34|25399.86|25361.86|25434.34|25396.34|25399.86|25361.86|10
1620679070000|2021-05-10 20:37:50|25393.79|25355.79|25371.51|25333.51|25393.79|25355.79|25371.51|25333.51|10
1620679080000|2021-05-10 20:38:00|25371.82|25333.82|25372.73|25334.73|25374.1|25336.1|25371.56|25333.56|10
1620679090000|2021-05-10 20:38:10|25371.63|25333.63|25375.98|25337.98|25375.98|25337.98|25369.93|25331.93|10
1620679100000|2021-05-10 20:38:20|25375.5|25337.5|25370.17|25332.17|25386.57|25348.57|25370.17|25332.17|10
1620679110000|2021-05-10 20:38:30|25365.44|25327.44|25348.74|25310.74|25365.44|25327.44|25347.16|25309.16|10
1620679120000|2021-05-10 20:38:40|25349.73|25311.73|25345.39|25307.39|25351.47|25313.47|25345.39|25307.39|10
1620679130000|2021-05-10 20:38:50|25344.28|25306.28|25353.32|25315.32|25354.03|25316.03|25343.19|25305.19|10
1620679140000|2021-05-10 20:39:00|25352.88|25314.88|25371.22|25333.22|25371.22|25333.22|25351.68|25313.68|10
1620679150000|2021-05-10 20:39:10|25372.37|25334.37|25363.05|25325.05|25372.37|25334.37|25361.88|25323.88|10
1620679160000|2021-05-10 20:39:20|25365.03|25327.03|25373.91|25335.91|25373.91|25335.91|25364.54|25326.54|10
1620679170000|2021-05-10 20:39:30|25373.1|25335.1|25366.75|25328.75|25373.82|25335.82|25365.79|25327.79|10
1620679180000|2021-05-10 20:39:40|25366.32|25328.32|25365.53|25327.53|25366.66|25328.66|25363.64|25325.64|9
1620679190000|2021-05-10 20:39:50|25364.68|25326.68|25357.66|25319.66|25364.68|25326.68|25356.59|25318.59|10
1620679200000|2021-05-10 20:40:00|25358.65|25320.65|25341.25|25303.25|25359.22|25321.22|25341.25|25303.25|10
1620679210000|2021-05-10 20:40:10|25339.14|25301.14|25301.03|25263.03|25339.14|25301.14|25301.03|25263.03|10
1620679220000|2021-05-10 20:40:20|25295.61|25257.61|25267.94|25229.94|25295.61|25257.61|25262.65|25224.65|10
1620679230000|2021-05-10 20:40:30|25266.63|25228.63|25244.1|25206.1|25266.63|25228.63|25244.1|25206.1|10
1620679240000|2021-05-10 20:40:40|25243.2|25205.2|25238.82|25200.82|25243.2|25205.2|25236.9|25198.9|10
1620679250000|2021-05-10 20:40:50|25242.1|25204.1|25239.09|25201.09|25246.44|25208.44|25239.09|25201.09|10
1620679260000|2021-05-10 20:41:00|25236.76|25198.76|25216.16|25178.16|25236.76|25198.76|25216.16|25178.16|10
1620679270000|2021-05-10 20:41:10|25210.1|25172.1|25207.06|25169.06|25210.1|25172.1|25198|25160|10
1620679280000|2021-05-10 20:41:20|25214.97|25176.97|25212.95|25174.95|25217.05|25179.05|25212.95|25174.95|10
1620679290000|2021-05-10 20:41:30|25212.34|25174.34|25209.29|25171.29|25213.25|25175.25|25206.07|25168.07|10
1620679300000|2021-05-10 20:41:40|25208.97|25170.97|25246.42|25208.42|25246.42|25208.42|25208.97|25170.97|10
1620679310000|2021-05-10 20:41:50|25250.44|25212.44|25265.27|25227.27|25265.27|25227.27|25250.44|25212.44|10
1620679320000|2021-05-10 20:42:00|25260.7|25222.7|25243.99|25205.99|25266.15|25228.15|25243.99|25205.99|10
1620679330000|2021-05-10 20:42:10|25240.92|25202.92|25175.13|25137.13|25240.92|25202.92|25175.13|25137.13|10
1620679340000|2021-05-10 20:42:20|25164.42|25126.42|25133.12|25095.12|25164.42|25126.42|25133.12|25095.12|10
1620679350000|2021-05-10 20:42:30|25124.15|25086.15|25087.3|25049.3|25124.15|25086.15|25086.36|25048.36|10
1620679360000|2021-05-10 20:42:40|25085.32|25047.32|25116.28|25078.28|25119.42|25081.42|25085.32|25047.32|10
1620679370000|2021-05-10 20:42:50|25119.94|25081.94|25143.73|25105.73|25144.17|25106.17|25119.94|25081.94|10
1620679380000|2021-05-10 20:43:00|25140.73|25102.73|25106.27|25068.27|25140.73|25102.73|25106.27|25068.27|10
1620679390000|2021-05-10 20:43:10|25104.1|25066.1|25090.32|25052.32|25104.69|25066.69|25089.24|25051.24|10
1620679400000|2021-05-10 20:43:20|25092.73|25054.73|25096.55|25058.55|25108.88|25070.88|25092.73|25054.73|10
1620679410000|2021-05-10 20:43:30|25088.03|25050.03|25082.99|25044.99|25088.03|25050.03|25080.03|25042.03|10
1620679420000|2021-05-10 20:43:40|25083.95|25045.95|25083.83|25045.83|25084.77|25046.77|25078.62|25040.62|10
1620679430000|2021-05-10 20:43:50|25084.18|25046.18|25084.77|25046.77|25086.07|25048.07|25081.37|25043.37|10
1620679440000|2021-05-10 20:44:00|25081.46|25043.46|25087.91|25049.91|25087.91|25049.91|25080.05|25042.05|10
1620679450000|2021-05-10 20:44:10|25091.45|25053.45|25138.61|25100.61|25138.61|25100.61|25090.02|25052.02|10
1620679460000|2021-05-10 20:44:20|25146.14|25108.14|25183.81|25145.81|25183.81|25145.81|25146.14|25108.14|10
1620679470000|2021-05-10 20:44:30|25183.1|25145.1|25147.82|25109.82|25183.1|25145.1|25147.82|25109.82|10
1620679480000|2021-05-10 20:44:40|25146.05|25108.05|25140.41|25102.41|25146.05|25108.05|25139.87|25101.87|10
1620679490000|2021-05-10 20:44:50|25140.6|25102.6|25128.59|25090.59|25143.31|25105.31|25128.59|25090.59|10
1620679500000|2021-05-10 20:45:00|25125.1|25087.1|25128.96|25090.96|25133.17|25095.17|25125.1|25087.1|10
1620679510000|2021-05-10 20:45:10|25126.99|25088.99|25110.28|25072.28|25127.38|25089.38|25110.28|25072.28|10
1620679520000|2021-05-10 20:45:20|25106.99|25068.99|25093.57|25055.57|25107.51|25069.51|25093.57|25055.57|10
1620679530000|2021-05-10 20:45:30|25091.93|25053.93|25055.15|25017.15|25091.93|25053.93|25055.15|25017.15|10
1620679540000|2021-05-10 20:45:40|25054.22|25016.22|25034.04|24996.04|25055.24|25017.24|25034.04|24996.04|10
1620679550000|2021-05-10 20:45:50|25031.71|24993.71|25045.12|25007.12|25045.12|25007.12|25031.71|24993.71|10
1620679560000|2021-05-10 20:46:00|25044.71|25006.71|25057.8|25019.8|25057.8|25019.8|25044.71|25006.71|10
1620679570000|2021-05-10 20:46:10|25057.21|25019.21|25042.5|25004.5|25057.21|25019.21|25042.11|25004.11|10
1620679580000|2021-05-10 20:46:20|25043.41|25005.41|25032.74|24994.74|25043.41|25005.41|25032.74|24994.74|10
1620679590000|2021-05-10 20:46:30|25030.18|24992.18|25014.32|24976.32|25030.18|24992.18|25014.32|24976.32|10
1620679600000|2021-05-10 20:46:40|25012.2|24974.2|24973.16|24935.16|25012.2|24974.2|24973.16|24935.16|10
1620679610000|2021-05-10 20:46:50|24967.32|24929.32|24935.94|24897.94|24967.32|24929.32|24935.94|24897.94|10
1620679620000|2021-05-10 20:47:00|24929.24|24891.24|24884.23|24846.23|24929.24|24891.24|24884.23|24846.23|10
1620679630000|2021-05-10 20:47:10|24888.4|24850.4|24897.04|24859.04|24911.75|24873.75|24888.4|24850.4|10
1620679640000|2021-05-10 20:47:20|24891.88|24853.88|24831.6|24793.6|24891.88|24853.88|24831.6|24793.6|10
1620679650000|2021-05-10 20:47:30|24828.03|24790.03|24750.06|24712.06|24828.03|24790.03|24750.06|24712.06|10
1620679660000|2021-05-10 20:47:40|24738.26|24700.26|24713.74|24675.74|24738.26|24700.26|24707.99|24669.99|10
1620679670000|2021-05-10 20:47:50|24727.45|24689.45|24752.03|24714.03|24755.52|24717.52|24727.45|24689.45|10
1620679680000|2021-05-10 20:48:00|24745.14|24707.14|24728.93|24690.93|24745.14|24707.14|24728.93|24690.93|10
1620679690000|2021-05-10 20:48:10|24723.59|24685.59|24714.19|24676.19|24723.59|24685.59|24704.16|24666.16|9
1620679700000|2021-05-10 20:48:20|24713.26|24675.26|24689.25|24651.25|24713.96|24675.96|24689.25|24651.25|10
1620679710000|2021-05-10 20:48:30|24683.3|24645.3|24688.69|24650.69|24688.69|24650.69|24663.67|24625.67|10
1620679720000|2021-05-10 20:48:40|24689.47|24651.47|24682.64|24644.64|24699.7|24661.7|24682.64|24644.64|10
1620679730000|2021-05-10 20:48:50|24681.33|24643.33|24727.22|24689.22|24727.22|24689.22|24674.88|24636.88|10
1620679740000|2021-05-10 20:49:00|24737.57|24699.57|24797.67|24759.67|24797.67|24759.67|24737.57|24699.57|10
1620679750000|2021-05-10 20:49:10|24803.8|24765.8|24865.52|24827.52|24865.52|24827.52|24803.8|24765.8|10
1620679760000|2021-05-10 20:49:20|24860.91|24822.91|24826.61|24788.61|24860.91|24822.91|24826.61|24788.61|10
1620679770000|2021-05-10 20:49:30|24819.69|24781.69|24771.59|24733.59|24819.69|24781.69|24770.86|24732.86|10
1620679780000|2021-05-10 20:49:40|24769.84|24731.84|24798.4|24760.4|24798.4|24760.4|24763.93|24725.93|10
1620679790000|2021-05-10 20:49:50|24805.15|24767.15|24839.52|24801.52|24839.52|24801.52|24805.15|24767.15|10
1620679800000|2021-05-10 20:50:00|24847.76|24809.76|24907.25|24869.25|24907.25|24869.25|24847.76|24809.76|10
1620679810000|2021-05-10 20:50:10|24908.82|24870.82|24951.6|24913.6|24951.6|24913.6|24908.82|24870.82|10
1620679820000|2021-05-10 20:50:20|24968.25|24930.25|25001.97|24963.97|25001.97|24963.97|24968.25|24930.25|10
1620679830000|2021-05-10 20:50:30|25001.72|24963.72|25005.82|24967.82|25007.75|24969.75|24999.17|24961.17|10
1620679840000|2021-05-10 20:50:40|25004.47|24966.47|25013.91|24975.91|25013.91|24975.91|25004.47|24966.47|10
1620679850000|2021-05-10 20:50:50|25013.88|24975.88|25006.03|24968.03|25013.88|24975.88|25004.6|24966.6|10
1620679860000|2021-05-10 20:51:00|25006.46|24968.46|25023.38|24985.38|25023.38|24985.38|25006.46|24968.46|10
1620679870000|2021-05-10 20:51:10|25032.59|24994.59|25042.49|25004.49|25042.49|25004.49|25032.59|24994.59|10
1620679880000|2021-05-10 20:51:20|25042.72|25004.72|25070.57|25032.57|25070.57|25032.57|25042.72|25004.72|10
1620679890000|2021-05-10 20:51:30|25070.66|25032.66|25048.15|25010.15|25070.66|25032.66|25048.15|25010.15|10
1620679900000|2021-05-10 20:51:40|25047.88|25009.88|25069.94|25031.94|25072.31|25034.31|25047.88|25009.88|10
1620679910000|2021-05-10 20:51:50|25072.2|25034.2|25051.61|25013.61|25074.71|25036.71|25051.61|25013.61|10
1620679920000|2021-05-10 20:52:00|25043.88|25005.88|24990.21|24952.21|25043.88|25005.88|24990.21|24952.21|10
1620679930000|2021-05-10 20:52:10|24990.36|24952.36|24932.63|24894.63|24990.36|24952.36|24932.26|24894.26|10
1620679940000|2021-05-10 20:52:20|24935.4|24897.4|24897.81|24859.81|24935.4|24897.4|24897.81|24859.81|10
1620679950000|2021-05-10 20:52:30|24891.54|24853.54|24893.33|24855.33|24893.33|24855.33|24875.94|24837.94|10
1620679960000|2021-05-10 20:52:40|24903.83|24865.83|24926.1|24888.1|24940.36|24902.36|24903.83|24865.83|10
1620679970000|2021-05-10 20:52:50|24927.22|24889.22|24944.68|24906.68|24944.68|24906.68|24926.14|24888.14|10
1620679980000|2021-05-10 20:53:00|24948.84|24910.84|24991.12|24953.12|24991.12|24953.12|24948.84|24910.84|10
1620679990000|2021-05-10 20:53:10|24995.39|24957.39|24992.53|24954.53|25002.53|24964.53|24991.97|24953.97|10
1620680000000|2021-05-10 20:53:20|24998.44|24960.44|25017.43|24979.43|25017.43|24979.43|24998.44|24960.44|10
1620680010000|2021-05-10 20:53:30|25022.1|24984.1|25042.62|25004.62|25043.65|25005.65|25022.1|24984.1|10
1620680020000|2021-05-10 20:53:40|25045.67|25007.67|25072.88|25034.88|25076.21|25038.21|25045.67|25007.67|10
1620680030000|2021-05-10 20:53:50|25071.1|25033.1|25088.24|25050.24|25088.24|25050.24|25071.1|25033.1|10
1620680040000|2021-05-10 20:54:00|25085.4|25047.4|25101.25|25063.25|25101.25|25063.25|25085.4|25047.4|10
1620680050000|2021-05-10 20:54:10|25109.25|25071.25|25121.31|25083.31|25130.76|25092.76|25109.25|25071.25|10
1620680060000|2021-05-10 20:54:20|25113.7|25075.7|25099.2|25061.2|25116.2|25078.2|25099.2|25061.2|10
1620680070000|2021-05-10 20:54:30|25091.31|25053.31|25068.47|25030.47|25091.31|25053.31|25068.25|25030.25|10
1620680080000|2021-05-10 20:54:40|25067.32|25029.32|25061.1|25023.1|25072.7|25034.7|25058.44|25020.44|10
1620680090000|2021-05-10 20:54:50|25058.79|25020.79|25070.46|25032.46|25070.46|25032.46|25058.79|25020.79|10
1620680100000|2021-05-10 20:55:00|25074.21|25036.21|25083.64|25045.64|25083.64|25045.64|25071.75|25033.75|10
1620680110000|2021-05-10 20:55:10|25082.49|25044.49|25067.32|25029.32|25085.81|25047.81|25067.32|25029.32|10
1620680120000|2021-05-10 20:55:20|25062.95|25024.95|25064.34|25026.34|25064.34|25026.34|25051.34|25013.34|10
1620680130000|2021-05-10 20:55:30|25064.2|25026.2|25056.72|25018.72|25064.2|25026.2|25054.37|25016.37|10
1620680140000|2021-05-10 20:55:40|25055.97|25017.97|25051.87|25013.87|25061.86|25023.86|25051.16|25013.16|10
1620680150000|2021-05-10 20:55:50|25052.01|25014.01|25059.26|25021.26|25060.71|25022.71|25052.01|25014.01|10
1620680160000|2021-05-10 20:56:00|25059.9|25021.9|25069.44|25031.44|25069.44|25031.44|25059.9|25021.9|10
1620680170000|2021-05-10 20:56:10|25070.56|25032.56|25064.56|25026.56|25073.15|25035.15|25064.56|25026.56|10
1620680180000|2021-05-10 20:56:20|25063.99|25025.99|25066.92|25028.92|25066.92|25028.92|25060.03|25022.03|10
1620680190000|2021-05-10 20:56:30|25068.86|25030.86|25080.47|25042.47|25080.47|25042.47|25068.73|25030.73|10
1620680200000|2021-05-10 20:56:40|25083.74|25045.74|25082.52|25044.52|25088.92|25050.92|25078.9|25040.9|10
1620680210000|2021-05-10 20:56:50|25084.14|25046.14|25095.07|25057.07|25097.23|25059.23|25084.14|25046.14|10
1620680220000|2021-05-10 20:57:00|25095.9|25057.9|25106.32|25068.32|25106.32|25068.32|25093.95|25055.95|10
1620680230000|2021-05-10 20:57:10|25107.94|25069.94|25110.99|25072.99|25111.6|25073.6|25106.64|25068.64|10
1620680240000|2021-05-10 20:57:20|25109.31|25071.31|25124.86|25086.86|25124.86|25086.86|25109.31|25071.31|10
1620680250000|2021-05-10 20:57:30|25126.31|25088.31|25129.89|25091.89|25129.89|25091.89|25124.69|25086.69|10
1620680260000|2021-05-10 20:57:40|25132.47|25094.47|25152.26|25114.26|25152.26|25114.26|25132.47|25094.47|10
1620680270000|2021-05-10 20:57:50|25154.91|25116.91|25159.82|25121.82|25159.82|25121.82|25150.91|25112.91|10
1620680280000|2021-05-10 20:58:00|25163.59|25125.59|25176.41|25138.41|25177.08|25139.08|25163.59|25125.59|10
1620680290000|2021-05-10 20:58:10|25174.81|25136.81|25166.24|25128.24|25174.81|25136.81|25166.24|25128.24|10
1620680300000|2021-05-10 20:58:20|25165.38|25127.38|25164.85|25126.85|25165.38|25127.38|25156.2|25118.2|10
1620680310000|2021-05-10 20:58:30|25163.63|25125.63|25170.08|25132.08|25171.96|25133.96|25163.63|25125.63|10
1620680320000|2021-05-10 20:58:40|25168.05|25130.05|25170.85|25132.85|25170.85|25132.85|25163.67|25125.67|10
1620680330000|2021-05-10 20:58:50|25171|25133|25174.56|25136.56|25174.56|25136.56|25171|25133|10
1620680340000|2021-05-10 20:59:00|25176.6|25138.6|25192.05|25154.05|25192.91|25154.91|25176.34|25138.34|10
1620680350000|2021-05-10 20:59:10|25191.41|25153.41|25199.06|25161.06|25199.06|25161.06|25189.72|25151.72|10
1620680360000|2021-05-10 20:59:20|25198.47|25160.47|25208.23|25170.23|25208.23|25170.23|25197.64|25159.64|10
1620680370000|2021-05-10 20:59:30|25208.94|25170.94|25220.24|25182.24|25221.06|25183.06|25208.94|25170.94|10
1620680380000|2021-05-10 20:59:40|25221.47|25183.47|25238.46|25200.46|25238.46|25200.46|25221.27|25183.27|10
1620680390000|2021-05-10 20:59:50|25239.23|25201.23|25251.17|25213.17|25251.52|25213.52|25239.23|25201.23|10
1620680400000|2021-05-10 21:00:00|25251.87|25213.87|25230.67|25192.67|25252.7|25214.7|25230.67|25192.67|10
1620680410000|2021-05-10 21:00:10|25226.02|25188.02|25203.92|25165.92|25226.02|25188.02|25203.92|25165.92|10
1620680420000|2021-05-10 21:00:20|25202.61|25164.61|25137.98|25099.98|25202.61|25164.61|25137.98|25099.98|10
1620680430000|2021-05-10 21:00:30|25126.75|25088.75|25113.82|25075.82|25126.75|25088.75|25113.82|25075.82|10
1620680440000|2021-05-10 21:00:40|25105.26|25067.26|25082.41|25044.41|25105.26|25067.26|25080.74|25042.74|10
1620680450000|2021-05-10 21:00:50|25081.48|25043.48|25091.74|25053.74|25092.84|25054.84|25081.48|25043.48|10
1620680460000|2021-05-10 21:01:00|25090.52|25052.52|25092.02|25054.02|25092.02|25054.02|25087.8|25049.8|10
1620680470000|2021-05-10 21:01:10|25092.87|25054.87|25113.1|25075.1|25113.1|25075.1|25092.87|25054.87|10
1620680480000|2021-05-10 21:01:20|25119.66|25081.66|25139.6|25101.6|25139.6|25101.6|25119.66|25081.66|10
1620680490000|2021-05-10 21:01:30|25141.66|25103.66|25175.27|25137.27|25175.27|25137.27|25140.94|25102.94|10
1620680500000|2021-05-10 21:01:40|25178.1|25140.1|25213.74|25175.74|25213.74|25175.74|25178.1|25140.1|10
1620680510000|2021-05-10 21:01:50|25213.69|25175.69|25218.11|25180.11|25228.51|25190.51|25213.69|25175.69|10
1620680520000|2021-05-10 21:02:00|25216.45|25178.45|25242.66|25204.66|25242.66|25204.66|25215.63|25177.63|10
1620680530000|2021-05-10 21:02:10|25242.23|25204.23|25258.33|25220.33|25258.69|25220.69|25242.23|25204.23|10
1620680540000|2021-05-10 21:02:20|25259.33|25221.33|25272.02|25234.02|25272.02|25234.02|25259.33|25221.33|10
1620680550000|2021-05-10 21:02:30|25271.88|25233.88|25265.95|25227.95|25274.6|25236.6|25265.95|25227.95|10
1620680560000|2021-05-10 21:02:40|25267.35|25229.35|25270.97|25232.97|25271.63|25233.63|25266.51|25228.51|10
1620680570000|2021-05-10 21:02:50|25275.48|25237.48|25312.62|25274.62|25312.62|25274.62|25275.48|25237.48|10
1620680580000|2021-05-10 21:03:00|25315.38|25277.38|25322.73|25284.73|25322.73|25284.73|25312.03|25274.03|9
1620680590000|2021-05-10 21:03:10|25325.4|25287.4|25322.33|25284.33|25327.9|25289.9|25322.33|25284.33|10
1620680600000|2021-05-10 21:03:20|25321.89|25283.89|25333.1|25295.1|25333.1|25295.1|25321.89|25283.89|10
1620680610000|2021-05-10 21:03:30|25333.36|25295.36|25343.19|25305.19|25343.42|25305.42|25333.09|25295.09|10
1620680620000|2021-05-10 21:03:40|25342.69|25304.69|25344.4|25306.4|25344.4|25306.4|25339.27|25301.27|10
1620680630000|2021-05-10 21:03:50|25346.74|25308.74|25364.38|25326.38|25364.38|25326.38|25346.74|25308.74|10
1620680640000|2021-05-10 21:04:00|25367.12|25329.12|25371.42|25333.42|25373.65|25335.65|25367.12|25329.12|10
1620680650000|2021-05-10 21:04:10|25371.06|25333.06|25390.76|25352.76|25390.84|25352.84|25370.52|25332.52|10
1620680660000|2021-05-10 21:04:20|25392.22|25354.22|25411.92|25373.92|25411.92|25373.92|25392.22|25354.22|9
1620680670000|2021-05-10 21:04:30|25412.24|25374.24|25428.4|25390.4|25428.4|25390.4|25411.94|25373.94|10
1620680680000|2021-05-10 21:04:40|25429.78|25391.78|25432.02|25394.02|25432.02|25394.02|25428.28|25390.28|10
1620680690000|2021-05-10 21:04:50|25432.25|25394.25|25445.95|25407.95|25446.19|25408.19|25430.62|25392.62|10
1620680700000|2021-05-10 21:05:00|25447.68|25409.68|25453.96|25415.96|25456.4|25418.4|25447.68|25409.68|10
1620680710000|2021-05-10 21:05:10|25450.37|25412.37|25435|25397|25450.37|25412.37|25433.16|25395.16|10
1620680720000|2021-05-10 21:05:20|25435.53|25397.53|25449.45|25411.45|25449.45|25411.45|25435.53|25397.53|10
1620680730000|2021-05-10 21:05:30|25451.18|25413.18|25471.52|25433.52|25471.52|25433.52|25451.18|25413.18|10
1620680740000|2021-05-10 21:05:40|25472.27|25434.27|25479.12|25441.12|25479.12|25441.12|25472.27|25434.27|10
1620680750000|2021-05-10 21:05:50|25478.76|25440.76|25469.26|25431.26|25479.45|25441.45|25469.26|25431.26|10
1620680760000|2021-05-10 21:06:00|25469.83|25431.83|25478.05|25440.05|25478.05|25440.05|25469.8|25431.8|10
1620680770000|2021-05-10 21:06:10|25480.84|25442.84|25487.27|25449.27|25487.39|25449.39|25480.84|25442.84|10
1620680780000|2021-05-10 21:06:20|25489.03|25451.03|25496.54|25458.54|25496.65|25458.65|25489.03|25451.03|10
1620680790000|2021-05-10 21:06:30|25498.45|25460.45|25504.32|25466.32|25504.32|25466.32|25495.12|25457.12|10
1620680800000|2021-05-10 21:06:40|25503.57|25465.57|25497.96|25459.96|25503.57|25465.57|25495.9|25457.9|10
1620680810000|2021-05-10 21:06:50|25496.7|25458.7|25497.99|25459.99|25497.99|25459.99|25493.4|25455.4|10
1620680820000|2021-05-10 21:07:00|25498.3|25460.3|25501.8|25463.8|25504.39|25466.39|25498.3|25460.3|10
1620680830000|2021-05-10 21:07:10|25501.36|25463.36|25498.95|25460.95|25501.49|25463.49|25497.49|25459.49|10
1620680840000|2021-05-10 21:07:20|25497.82|25459.82|25492.46|25454.46|25499.7|25461.7|25492.27|25454.27|10
1620680850000|2021-05-10 21:07:30|25491.15|25453.15|25493.09|25455.09|25493.09|25455.09|25490.73|25452.73|10
1620680860000|2021-05-10 21:07:40|25494.75|25456.75|25498.47|25460.47|25499.08|25461.08|25492.19|25454.19|10
1620680870000|2021-05-10 21:07:50|25497.23|25459.23|25494.61|25456.61|25497.23|25459.23|25493.73|25455.73|10
1620680880000|2021-05-10 21:08:00|25497.13|25459.13|25499.91|25461.91|25499.91|25461.91|25496.54|25458.54|10
1620680890000|2021-05-10 21:08:10|25500.68|25462.68|25523.44|25485.44|25523.44|25485.44|25500.68|25462.68|10
1620680900000|2021-05-10 21:08:20|25530.94|25492.94|25528.86|25490.86|25532.81|25494.81|25527.99|25489.99|10
1620680910000|2021-05-10 21:08:30|25528.63|25490.63|25540.5|25502.5|25540.5|25502.5|25528.63|25490.63|10
1620680920000|2021-05-10 21:08:40|25540.64|25502.64|25547.88|25509.88|25547.88|25509.88|25540.64|25502.64|10
1620680930000|2021-05-10 21:08:50|25548.81|25510.81|25551.87|25513.87|25554.05|25516.05|25548.81|25510.81|10
1620680940000|2021-05-10 21:09:00|25551.9|25513.9|25549.83|25511.83|25551.9|25513.9|25541.72|25503.72|10
1620680950000|2021-05-10 21:09:10|25547.86|25509.86|25545.57|25507.57|25547.86|25509.86|25543.49|25505.49|10
1620680960000|2021-05-10 21:09:20|25545.81|25507.81|25543|25505|25545.81|25507.81|25542.88|25504.88|10
1620680970000|2021-05-10 21:09:30|25542.22|25504.22|25547.57|25509.57|25547.57|25509.57|25542.01|25504.01|10
1620680980000|2021-05-10 21:09:40|25548.04|25510.04|25553.98|25515.98|25553.98|25515.98|25548.04|25510.04|9
1620680990000|2021-05-10 21:09:50|25554.08|25516.08|25563.96|25525.96|25563.96|25525.96|25554.08|25516.08|10
1620681000000|2021-05-10 21:10:00|25563.9|25525.9|25546.93|25508.93|25563.9|25525.9|25545.87|25507.87|10
1620681010000|2021-05-10 21:10:10|25544.82|25506.82|25538.77|25500.77|25544.82|25506.82|25538.04|25500.04|10
1620681020000|2021-05-10 21:10:20|25539.04|25501.04|25546.57|25508.57|25546.57|25508.57|25538.04|25500.04|10
1620681030000|2021-05-10 21:10:30|25545.65|25507.65|25533.02|25495.02|25546.73|25508.73|25532.2|25494.2|10
1620681040000|2021-05-10 21:10:40|25533.07|25495.07|25533.47|25495.47|25533.47|25495.47|25528.46|25490.46|10
1620681050000|2021-05-10 21:10:50|25533.82|25495.82|25534.95|25496.95|25534.95|25496.95|25532.99|25494.99|9
1620681060000|2021-05-10 21:11:00|25534.5|25496.5|25525.73|25487.73|25534.5|25496.5|25525.73|25487.73|10
1620681070000|2021-05-10 21:11:10|25524.48|25486.48|25532.73|25494.73|25532.73|25494.73|25524.22|25486.22|10
1620681080000|2021-05-10 21:11:20|25535.37|25497.37|25543.81|25505.81|25543.81|25505.81|25535.37|25497.37|10
1620681090000|2021-05-10 21:11:30|25544.79|25506.79|25552.03|25514.03|25552.03|25514.03|25544.79|25506.79|10
1620681100000|2021-05-10 21:11:40|25552.28|25514.28|25548.38|25510.38|25553.05|25515.05|25547.73|25509.73|10
1620681110000|2021-05-10 21:11:50|25548.39|25510.39|25552.41|25514.41|25552.87|25514.87|25546.82|25508.82|10
1620681120000|2021-05-10 21:12:00|25554.29|25516.29|25561.72|25523.72|25561.72|25523.72|25554.29|25516.29|10
1620681130000|2021-05-10 21:12:10|25564.96|25526.96|25575.26|25537.26|25580.41|25542.41|25564.96|25526.96|10
1620681140000|2021-05-10 21:12:20|25582.11|25544.11|25606.88|25568.88|25606.88|25568.88|25582.11|25544.11|10
1620681150000|2021-05-10 21:12:30|25608.52|25570.52|25614.21|25576.21|25616.44|25578.44|25608.52|25570.52|10
1620681160000|2021-05-10 21:12:40|25616.22|25578.22|25619.86|25581.86|25625.34|25587.34|25616.22|25578.22|10
1620681170000|2021-05-10 21:12:50|25615.22|25577.22|25610.11|25572.11|25615.22|25577.22|25607.65|25569.65|10
1620681180000|2021-05-10 21:13:00|25609.7|25571.7|25626.97|25588.97|25628.15|25590.15|25609.7|25571.7|10
1620681190000|2021-05-10 21:13:10|25627.45|25589.45|25624.75|25586.75|25627.57|25589.57|25622.74|25584.74|10
1620681200000|2021-05-10 21:13:20|25625.19|25587.19|25631.34|25593.34|25631.34|25593.34|25624.55|25586.55|10
1620681210000|2021-05-10 21:13:30|25632.1|25594.1|25638.47|25600.47|25638.81|25600.81|25632.1|25594.1|10
1620681220000|2021-05-10 21:13:40|25638.94|25600.94|25628.85|25590.85|25638.94|25600.94|25628.85|25590.85|10
1620681230000|2021-05-10 21:13:50|25626.36|25588.36|25625.48|25587.48|25626.36|25588.36|25619.24|25581.24|10
1620681240000|2021-05-10 21:14:00|25626.2|25588.2|25634.07|25596.07|25634.07|25596.07|25625.94|25587.94|10
1620681250000|2021-05-10 21:14:10|25634.47|25596.47|25638.46|25600.46|25640.15|25602.15|25634.36|25596.36|10
1620681260000|2021-05-10 21:14:20|25638.13|25600.13|25633.83|25595.83|25638.13|25600.13|25633.24|25595.24|10
1620681270000|2021-05-10 21:14:30|25635|25597|25634.68|25596.68|25636.39|25598.39|25634.66|25596.66|10
1620681280000|2021-05-10 21:14:40|25634.2|25596.2|25632.97|25594.97|25635.56|25597.56|25632.97|25594.97|10
1620681290000|2021-05-10 21:14:50|25633.44|25595.44|25634.18|25596.18|25636.33|25598.33|25633.44|25595.44|10
1620681300000|2021-05-10 21:15:00|25633.6|25595.6|25630.81|25592.81|25634.91|25596.91|25630.7|25592.7|10
1620681310000|2021-05-10 21:15:10|25629.61|25591.61|25611.51|25573.51|25629.61|25591.61|25611.51|25573.51|10
1620681320000|2021-05-10 21:15:20|25609.86|25571.86|25602.71|25564.71|25609.86|25571.86|25601.92|25563.92|10
1620681330000|2021-05-10 21:15:30|25606.19|25568.19|25596.14|25558.14|25606.88|25568.88|25596.14|25558.14|10
1620681340000|2021-05-10 21:15:40|25595.83|25557.83|25595.07|25557.07|25597.03|25559.03|25594.69|25556.69|10
1620681350000|2021-05-10 21:15:50|25594.66|25556.66|25583.07|25545.07|25594.66|25556.66|25583.07|25545.07|10
1620681360000|2021-05-10 21:16:00|25582.93|25544.93|25571.99|25533.99|25582.93|25544.93|25571.7|25533.7|10
1620681370000|2021-05-10 21:16:10|25572.63|25534.63|25565.19|25527.19|25572.63|25534.63|25565.19|25527.19|10
1620681380000|2021-05-10 21:16:20|25563.79|25525.79|25559.59|25521.59|25563.79|25525.79|25559.59|25521.59|10
1620681390000|2021-05-10 21:16:30|25558.87|25520.87|25562.14|25524.14|25562.14|25524.14|25558.87|25520.87|10
1620681400000|2021-05-10 21:16:40|25562.54|25524.54|25558.37|25520.37|25562.97|25524.97|25558.37|25520.37|10
1620681410000|2021-05-10 21:16:50|25557.59|25519.59|25555.69|25517.69|25557.59|25519.59|25555.01|25517.01|10
1620681420000|2021-05-10 21:17:00|25555.65|25517.65|25552.43|25514.43|25555.65|25517.65|25551.35|25513.35|10
1620681430000|2021-05-10 21:17:10|25549.17|25511.17|25550.79|25512.79|25552.12|25514.12|25548.93|25510.93|10
1620681440000|2021-05-10 21:17:20|25550.51|25512.51|25556.92|25518.92|25556.92|25518.92|25550.51|25512.51|10
1620681450000|2021-05-10 21:17:30|25557.83|25519.83|25560.35|25522.35|25560.39|25522.39|25556.73|25518.73|10
1620681460000|2021-05-10 21:17:40|25560.82|25522.82|25557.93|25519.93|25561.28|25523.28|25557.93|25519.93|10
1620681470000|2021-05-10 21:17:50|25557.33|25519.33|25557.59|25519.59|25557.59|25519.59|25556.57|25518.57|10
1620681480000|2021-05-10 21:18:00|25556.46|25518.46|25556.67|25518.67|25557.38|25519.38|25554.77|25516.77|10
1620681490000|2021-05-10 21:18:10|25556.83|25518.83|25565.4|25527.4|25565.4|25527.4|25556.83|25518.83|10
1620681500000|2021-05-10 21:18:20|25566.26|25528.26|25573.77|25535.77|25573.77|25535.77|25566.26|25528.26|10
1620681510000|2021-05-10 21:18:30|25574.99|25536.99|25579.51|25541.51|25579.51|25541.51|25574.85|25536.85|10
1620681520000|2021-05-10 21:18:40|25579.74|25541.74|25577.83|25539.83|25579.74|25541.74|25575.1|25537.1|9
1620681530000|2021-05-10 21:18:50|25576.53|25538.53|25565.69|25527.69|25577.43|25539.43|25565.69|25527.69|10
1620681540000|2021-05-10 21:19:00|25563.57|25525.57|25542.28|25504.28|25563.57|25525.57|25542.28|25504.28|10
1620681550000|2021-05-10 21:19:10|25540.65|25502.65|25534.06|25496.06|25540.65|25502.65|25534.06|25496.06|10
1620681560000|2021-05-10 21:19:20|25533.86|25495.86|25532.67|25494.67|25534.62|25496.62|25529.54|25491.54|10
1620681570000|2021-05-10 21:19:30|25533.36|25495.36|25518.18|25480.18|25533.58|25495.58|25518.18|25480.18|10
1620681580000|2021-05-10 21:19:40|25516.98|25478.98|25512.43|25474.43|25516.98|25478.98|25512.43|25474.43|10
1620681590000|2021-05-10 21:19:50|25511.76|25473.76|25505.02|25467.02|25511.76|25473.76|25504.2|25466.2|10
1620681600000|2021-05-10 21:20:00|25503.28|25465.28|25500.13|25462.13|25503.28|25465.28|25499.2|25461.2|10
1620681610000|2021-05-10 21:20:10|25499.46|25461.46|25496.56|25458.56|25500.52|25462.52|25495.67|25457.67|10
1620681620000|2021-05-10 21:20:20|25495.67|25457.67|25492.21|25454.21|25495.67|25457.67|25491.8|25453.8|9
1620681630000|2021-05-10 21:20:30|25491.24|25453.24|25488.71|25450.71|25491.85|25453.85|25488.71|25450.71|10
1620681640000|2021-05-10 21:20:40|25487.56|25449.56|25489.15|25451.15|25490.86|25452.86|25487.56|25449.56|10
1620681650000|2021-05-10 21:20:50|25488.77|25450.77|25486.54|25448.54|25489.39|25451.39|25486.54|25448.54|9
1620681660000|2021-05-10 21:21:00|25486.57|25448.57|25487.22|25449.22|25487.24|25449.24|25484.42|25446.42|10
1620681670000|2021-05-10 21:21:10|25487.09|25449.09|25485.33|25447.33|25487.11|25449.11|25485.08|25447.08|10
1620681680000|2021-05-10 21:21:20|25485.82|25447.82|25486.02|25448.02|25486.36|25448.36|25485.82|25447.82|10
1620681690000|2021-05-10 21:21:30|25485.75|25447.75|25485.86|25447.86|25485.86|25447.86|25484.98|25446.98|10
1620681700000|2021-05-10 21:21:40|25485.97|25447.97|25489.43|25451.43|25490.41|25452.41|25485.97|25447.97|10
1620681710000|2021-05-10 21:21:50|25490.63|25452.63|25489.25|25451.25|25491.44|25453.44|25489.25|25451.25|10
1620681720000|2021-05-10 21:22:00|25490.03|25452.03|25491.31|25453.31|25491.31|25453.31|25489.63|25451.63|10
1620681730000|2021-05-10 21:22:10|25490.96|25452.96|25491.59|25453.59|25492.19|25454.19|25490.96|25452.96|10
1620681740000|2021-05-10 21:22:20|25491.65|25453.65|25494.3|25456.3|25494.3|25456.3|25490.69|25452.69|10
1620681750000|2021-05-10 21:22:30|25495.92|25457.92|25504.52|25466.52|25504.71|25466.71|25495.92|25457.92|10
1620681760000|2021-05-10 21:22:40|25505.86|25467.86|25515.63|25477.63|25515.63|25477.63|25505.86|25467.86|10
1620681770000|2021-05-10 21:22:50|25515.86|25477.86|25531.28|25493.28|25531.28|25493.28|25515.86|25477.86|10
1620681780000|2021-05-10 21:23:00|25533.4|25495.4|25556.42|25518.42|25556.42|25518.42|25533.4|25495.4|10
1620681790000|2021-05-10 21:23:10|25557.03|25519.03|25567.22|25529.22|25567.22|25529.22|25557.03|25519.03|10
1620681800000|2021-05-10 21:23:20|25566.74|25528.74|25577|25539|25577.58|25539.58|25566.74|25528.74|10
1620681810000|2021-05-10 21:23:30|25577.39|25539.39|25583.39|25545.39|25583.39|25545.39|25577.39|25539.39|10
1620681820000|2021-05-10 21:23:40|25582.03|25544.03|25579.7|25541.7|25584.83|25546.83|25579.68|25541.68|10
1620681830000|2021-05-10 21:23:50|25578.72|25540.72|25572.7|25534.7|25578.72|25540.72|25572.7|25534.7|10
1620681840000|2021-05-10 21:24:00|25572.78|25534.78|25572.45|25534.45|25573.84|25535.84|25571.54|25533.54|10
1620681850000|2021-05-10 21:24:10|25572.11|25534.11|25569.32|25531.32|25572.11|25534.11|25566.79|25528.79|10
1620681860000|2021-05-10 21:24:20|25572.4|25534.4|25580.02|25542.02|25580.02|25542.02|25572.4|25534.4|10
1620681870000|2021-05-10 21:24:30|25579.98|25541.98|25585.97|25547.97|25586.01|25548.01|25578.56|25540.56|10
1620681880000|2021-05-10 21:24:40|25586.48|25548.48|25586.4|25548.4|25587.04|25549.04|25584.91|25546.91|10
1620681890000|2021-05-10 21:24:50|25586.71|25548.71|25593.21|25555.21|25593.21|25555.21|25586.41|25548.41|10
1620681900000|2021-05-10 21:25:00|25592.37|25554.37|25601.73|25563.73|25604.49|25566.49|25592.37|25554.37|10
1620681910000|2021-05-10 21:25:10|25600.44|25562.44|25593.59|25555.59|25600.5|25562.5|25593.46|25555.46|10
1620681920000|2021-05-10 21:25:20|25593.6|25555.6|25594.18|25556.18|25594.18|25556.18|25591.45|25553.45|10
1620681930000|2021-05-10 21:25:30|25594.12|25556.12|25596.59|25558.59|25597.49|25559.49|25593.69|25555.69|10
1620681940000|2021-05-10 21:25:40|25595.92|25557.92|25599.81|25561.81|25599.81|25561.81|25595.39|25557.39|10
1620681950000|2021-05-10 21:25:50|25599.82|25561.82|25600.52|25562.52|25603.51|25565.51|25599.82|25561.82|10
1620681960000|2021-05-10 21:26:00|25599.13|25561.13|25593.12|25555.12|25600.18|25562.18|25593.12|25555.12|10
1620681970000|2021-05-10 21:26:10|25592.02|25554.02|25584.63|25546.63|25592.02|25554.02|25584.63|25546.63|9
1620681980000|2021-05-10 21:26:20|25584.55|25546.55|25582.86|25544.86|25584.55|25546.55|25582.72|25544.72|10
1620681990000|2021-05-10 21:26:30|25582.26|25544.26|25585.33|25547.33|25585.99|25547.99|25582.26|25544.26|10
1620682000000|2021-05-10 21:26:40|25587.04|25549.04|25583.94|25545.94|25587.04|25549.04|25583.94|25545.94|9
1620682010000|2021-05-10 21:26:50|25582.97|25544.97|25577.37|25539.37|25582.97|25544.97|25575.32|25537.32|10
1620682020000|2021-05-10 21:27:00|25577.34|25539.34|25581.71|25543.71|25581.71|25543.71|25577.34|25539.34|10
1620682030000|2021-05-10 21:27:10|25580.23|25542.23|25578.63|25540.63|25580.23|25542.23|25578.43|25540.43|10
1620682040000|2021-05-10 21:27:20|25579.72|25541.72|25588.15|25550.15|25588.15|25550.15|25579.72|25541.72|10
1620682050000|2021-05-10 21:27:30|25588.39|25550.39|25599.72|25561.72|25599.72|25561.72|25588.39|25550.39|10
1620682060000|2021-05-10 21:27:40|25599.78|25561.78|25604.23|25566.23|25605.65|25567.65|25599.78|25561.78|9
1620682070000|2021-05-10 21:27:50|25603.09|25565.09|25602.46|25564.46|25604.27|25566.27|25600.86|25562.86|10
1620682080000|2021-05-10 21:28:00|25600.72|25562.72|25590.04|25552.04|25600.72|25562.72|25589.9|25551.9|10
1620682090000|2021-05-10 21:28:10|25589.54|25551.54|25585.37|25547.37|25589.54|25551.54|25584.07|25546.07|10
1620682100000|2021-05-10 21:28:20|25585.78|25547.78|25585.66|25547.66|25585.78|25547.78|25582.9|25544.9|10
1620682110000|2021-05-10 21:28:30|25585.03|25547.03|25579.16|25541.16|25585.03|25547.03|25579.16|25541.16|10
1620682120000|2021-05-10 21:28:40|25579.06|25541.06|25573.85|25535.85|25579.06|25541.06|25573.85|25535.85|10
1620682130000|2021-05-10 21:28:50|25573.99|25535.99|25576.52|25538.52|25576.87|25538.87|25573.64|25535.64|10
1620682140000|2021-05-10 21:29:00|25575.65|25537.65|25566.37|25528.37|25575.65|25537.65|25566.37|25528.37|10
1620682150000|2021-05-10 21:29:10|25566.17|25528.17|25557.95|25519.95|25566.17|25528.17|25557.47|25519.47|10
1620682160000|2021-05-10 21:29:20|25556.13|25518.13|25558.98|25520.98|25558.98|25520.98|25554.63|25516.63|9
1620682170000|2021-05-10 21:29:30|25560.02|25522.02|25558.17|25520.17|25561.33|25523.33|25557.83|25519.83|10
1620682180000|2021-05-10 21:29:40|25558.61|25520.61|25557.82|25519.82|25558.93|25520.93|25554.39|25516.39|10
1620682190000|2021-05-10 21:29:50|25558.11|25520.11|25560.06|25522.06|25560.19|25522.19|25558.11|25520.11|10
1620682200000|2021-05-10 21:30:00|25559.46|25521.46|25555.97|25517.97|25559.55|25521.55|25555.97|25517.97|10
1620682210000|2021-05-10 21:30:10|25555.05|25517.05|25553.24|25515.24|25556.18|25518.18|25553.24|25515.24|10
1620682220000|2021-05-10 21:30:20|25551.78|25513.78|25548.36|25510.36|25551.78|25513.78|25548.36|25510.36|10
1620682230000|2021-05-10 21:30:30|25547.91|25509.91|25544.89|25506.89|25549.37|25511.37|25544.89|25506.89|10
1620682240000|2021-05-10 21:30:40|25544.79|25506.79|25545.22|25507.22|25545.22|25507.22|25542.6|25504.6|10
1620682250000|2021-05-10 21:30:50|25545.33|25507.33|25548.19|25510.19|25548.65|25510.65|25545.33|25507.33|10
1620682260000|2021-05-10 21:31:00|25547.33|25509.33|25545.04|25507.04|25547.33|25509.33|25544.95|25506.95|10
1620682270000|2021-05-10 21:31:10|25545.22|25507.22|25545.7|25507.7|25546.89|25508.89|25545.22|25507.22|10
1620682280000|2021-05-10 21:31:20|25545.13|25507.13|25542.4|25504.4|25546.6|25508.6|25542.4|25504.4|10
1620682290000|2021-05-10 21:31:30|25543.15|25505.15|25542.63|25504.63|25543.76|25505.76|25540.71|25502.71|10
1620682300000|2021-05-10 21:31:40|25541.09|25503.09|25536.28|25498.28|25541.09|25503.09|25536.28|25498.28|10
1620682310000|2021-05-10 21:31:50|25535.78|25497.78|25534.28|25496.28|25535.78|25497.78|25533.12|25495.12|10
1620682320000|2021-05-10 21:32:00|25534.08|25496.08|25535.82|25497.82|25536.01|25498.01|25533.26|25495.26|10
1620682330000|2021-05-10 21:32:10|25536.24|25498.24|25535.75|25497.75|25537.7|25499.7|25535.75|25497.75|10
1620682340000|2021-05-10 21:32:20|25535.62|25497.62|25535.08|25497.08|25536.28|25498.28|25535.08|25497.08|9
1620682350000|2021-05-10 21:32:30|25535.24|25497.24|25535.87|25497.87|25536.25|25498.25|25535.15|25497.15|10
1620682360000|2021-05-10 21:32:40|25535.7|25497.7|25539.78|25501.78|25539.78|25501.78|25534.95|25496.95|10
1620682370000|2021-05-10 21:32:50|25539.29|25501.29|25540.72|25502.72|25540.72|25502.72|25538.84|25500.84|10
1620682380000|2021-05-10 21:33:00|25541.75|25503.75|25543.92|25505.92|25543.92|25505.92|25541.75|25503.75|9
1620682390000|2021-05-10 21:33:10|25545.79|25507.79|25549.33|25511.33|25549.33|25511.33|25545.79|25507.79|8
1620682400000|2021-05-10 21:33:20|25550.37|25512.37|25550.63|25512.63|25550.66|25512.66|25549.54|25511.54|10
1620682410000|2021-05-10 21:33:30|25551.28|25513.28|25547.42|25509.42|25551.28|25513.28|25546.5|25508.5|10
1620682420000|2021-05-10 21:33:40|25547.47|25509.47|25546.93|25508.93|25548.41|25510.41|25546.5|25508.5|10
1620682430000|2021-05-10 21:33:50|25547.89|25509.89|25547.21|25509.21|25548.18|25510.18|25546.64|25508.64|10
1620682440000|2021-05-10 21:34:00|25546.57|25508.57|25542.1|25504.1|25546.57|25508.57|25542.1|25504.1|10
1620682450000|2021-05-10 21:34:10|25541.73|25503.73|25541.97|25503.97|25542.37|25504.37|25541.31|25503.31|10
1620682460000|2021-05-10 21:34:20|25542.88|25504.88|25537.12|25499.12|25544.04|25506.04|25537.12|25499.12|9
1620682470000|2021-05-10 21:34:30|25534.81|25496.81|25531.75|25493.75|25534.81|25496.81|25531.75|25493.75|10
1620682480000|2021-05-10 21:34:40|25530.35|25492.35|25525.22|25487.22|25530.35|25492.35|25524.58|25486.58|10
1620682490000|2021-05-10 21:34:50|25524.99|25486.99|25519.17|25481.17|25524.99|25486.99|25519.17|25481.17|10
1620682500000|2021-05-10 21:35:00|25519.07|25481.07|25516.52|25478.52|25519.29|25481.29|25514.59|25476.59|10
1620682510000|2021-05-10 21:35:10|25515.26|25477.26|25512.75|25474.75|25515.53|25477.53|25510.65|25472.65|10
1620682520000|2021-05-10 21:35:20|25513.3|25475.3|25512.45|25474.45|25515.49|25477.49|25512.1|25474.1|10
1620682530000|2021-05-10 21:35:30|25511.97|25473.97|25511.73|25473.73|25511.97|25473.97|25509.58|25471.58|10
1620682540000|2021-05-10 21:35:40|25512.11|25474.11|25514.98|25476.98|25514.98|25476.98|25512.11|25474.11|10
1620682550000|2021-05-10 21:35:50|25514.97|25476.97|25515.74|25477.74|25516.65|25478.65|25513.3|25475.3|10
1620682560000|2021-05-10 21:36:00|25516.02|25478.02|25515.06|25477.06|25516.78|25478.78|25514.88|25476.88|10
1620682570000|2021-05-10 21:36:10|25514.24|25476.24|25515.52|25477.52|25519.04|25481.04|25514.24|25476.24|9
1620682580000|2021-05-10 21:36:20|25514.98|25476.98|25518.8|25480.8|25518.8|25480.8|25514.46|25476.46|10
1620682590000|2021-05-10 21:36:30|25518.84|25480.84|25528.25|25490.25|25528.25|25490.25|25518.84|25480.84|10
1620682600000|2021-05-10 21:36:40|25527.91|25489.91|25542.6|25504.6|25542.6|25504.6|25527.91|25489.91|9
1620682610000|2021-05-10 21:36:50|25545.51|25507.51|25557.94|25519.94|25557.94|25519.94|25545.51|25507.51|10
1620682620000|2021-05-10 21:37:00|25559|25521|25568.28|25530.28|25568.28|25530.28|25559|25521|10
1620682630000|2021-05-10 21:37:10|25568.45|25530.45|25576.72|25538.72|25576.86|25538.86|25568.45|25530.45|10
1620682640000|2021-05-10 21:37:20|25579.26|25541.26|25575.61|25537.61|25583.91|25545.91|25575.61|25537.61|10
1620682650000|2021-05-10 21:37:30|25574.99|25536.99|25570.92|25532.92|25575.28|25537.28|25570.92|25532.92|10
1620682660000|2021-05-10 21:37:40|25572|25534|25566.98|25528.98|25572|25534|25566.66|25528.66|10
1620682670000|2021-05-10 21:37:50|25565.62|25527.62|25574.14|25536.14|25574.14|25536.14|25565.62|25527.62|10
1620682680000|2021-05-10 21:38:00|25574.77|25536.77|25580.96|25542.96|25580.96|25542.96|25574.77|25536.77|10
1620682690000|2021-05-10 21:38:10|25581.19|25543.19|25591.22|25553.22|25591.22|25553.22|25581.19|25543.19|10
1620682700000|2021-05-10 21:38:20|25591.87|25553.87|25596.47|25558.47|25597.06|25559.06|25591.87|25553.87|10
1620682710000|2021-05-10 21:38:30|25596.64|25558.64|25596.57|25558.57|25597.64|25559.64|25595.61|25557.61|10
1620682720000|2021-05-10 21:38:40|25596.98|25558.98|25606.05|25568.05|25606.05|25568.05|25596.98|25558.98|10
1620682730000|2021-05-10 21:38:50|25606.37|25568.37|25610.19|25572.19|25610.19|25572.19|25606.37|25568.37|9
1620682740000|2021-05-10 21:39:00|25610.29|25572.29|25617.11|25579.11|25620.15|25582.15|25610.29|25572.29|10
1620682750000|2021-05-10 21:39:10|25610.45|25572.45|25604.48|25566.48|25610.45|25572.45|25600.79|25562.79|10
1620682760000|2021-05-10 21:39:20|25607.55|25569.55|25614.84|25576.84|25614.98|25576.98|25607.55|25569.55|10
1620682770000|2021-05-10 21:39:30|25614.88|25576.88|25630.68|25592.68|25630.68|25592.68|25614.88|25576.88|10
1620682780000|2021-05-10 21:39:40|25630.93|25592.93|25638.25|25600.25|25639.31|25601.31|25630.93|25592.93|10
1620682790000|2021-05-10 21:39:50|25638.27|25600.27|25641.28|25603.28|25641.28|25603.28|25636.21|25598.21|10
1620682800000|2021-05-10 21:40:00|25641.44|25603.44|25639.31|25601.31|25641.44|25603.44|25638.02|25600.02|10
1620682810000|2021-05-10 21:40:10|25640.65|25602.65|25644.36|25606.36|25646.91|25608.91|25640.65|25602.65|10
1620682820000|2021-05-10 21:40:20|25643.98|25605.98|25646.44|25608.44|25646.44|25608.44|25643.98|25605.98|10
1620682830000|2021-05-10 21:40:30|25645.87|25607.87|25644.41|25606.41|25645.87|25607.87|25644.41|25606.41|10
1620682840000|2021-05-10 21:40:40|25644.46|25606.46|25640.75|25602.75|25644.46|25606.46|25640.67|25602.67|10
1620682850000|2021-05-10 21:40:50|25639.21|25601.21|25638.84|25600.84|25640.28|25602.28|25638.46|25600.46|10
1620682860000|2021-05-10 21:41:00|25639.04|25601.04|25640.17|25602.17|25640.17|25602.17|25636.52|25598.52|10
1620682870000|2021-05-10 21:41:10|25640.87|25602.87|25647.81|25609.81|25647.81|25609.81|25640.87|25602.87|10
1620682880000|2021-05-10 21:41:20|25647.99|25609.99|25653.17|25615.17|25653.17|25615.17|25647.99|25609.99|10
1620682890000|2021-05-10 21:41:30|25653.41|25615.41|25653.85|25615.85|25655.37|25617.37|25653.33|25615.33|9
1620682900000|2021-05-10 21:41:40|25654.13|25616.13|25659.55|25621.55|25659.55|25621.55|25654.13|25616.13|10
1620682910000|2021-05-10 21:41:50|25659.65|25621.65|25661.73|25623.73|25664.02|25626.02|25659.65|25621.65|10
1620682920000|2021-05-10 21:42:00|25660.87|25622.87|25666.46|25628.46|25667.3|25629.3|25660.87|25622.87|10
1620682930000|2021-05-10 21:42:10|25665.9|25627.9|25664.12|25626.12|25669.03|25631.03|25664.12|25626.12|10
1620682940000|2021-05-10 21:42:20|25663.72|25625.72|25664.75|25626.75|25664.75|25626.75|25663.52|25625.52|10
1620682950000|2021-05-10 21:42:30|25664.08|25626.08|25658.47|25620.47|25664.08|25626.08|25658.06|25620.06|10
1620682960000|2021-05-10 21:42:40|25658.61|25620.61|25663.44|25625.44|25663.44|25625.44|25658.61|25620.61|10
1620682970000|2021-05-10 21:42:50|25664.28|25626.28|25667.27|25629.27|25667.27|25629.27|25664.28|25626.28|10
1620682980000|2021-05-10 21:43:00|25668.17|25630.17|25667.05|25629.05|25668.67|25630.67|25666.68|25628.68|10
1620682990000|2021-05-10 21:43:10|25670.65|25632.65|25675.09|25637.09|25675.09|25637.09|25670.63|25632.63|10
1620683000000|2021-05-10 21:43:20|25675|25637|25675.96|25637.96|25676.28|25638.28|25674.39|25636.39|10
1620683010000|2021-05-10 21:43:30|25675.19|25637.19|25676.05|25638.05|25676.05|25638.05|25673.68|25635.68|10
1620683020000|2021-05-10 21:43:40|25676.08|25638.08|25684.41|25646.41|25684.41|25646.41|25676.08|25638.08|10
1620683030000|2021-05-10 21:43:50|25686.64|25648.64|25692.39|25654.39|25692.39|25654.39|25686.64|25648.64|10
1620683040000|2021-05-10 21:44:00|25692.85|25654.85|25696.09|25658.09|25696.31|25658.31|25692.85|25654.85|10
1620683050000|2021-05-10 21:44:10|25696.22|25658.22|25694.17|25656.17|25696.22|25658.22|25693.35|25655.35|10
1620683060000|2021-05-10 21:44:20|25694.61|25656.61|25698.45|25660.45|25698.52|25660.52|25694.61|25656.61|10
1620683070000|2021-05-10 21:44:30|25698.13|25660.13|25699.61|25661.61|25699.61|25661.61|25697.93|25659.93|10
1620683080000|2021-05-10 21:44:40|25699.89|25661.89|25698.1|25660.1|25704.34|25666.34|25695.98|25657.98|10
1620683090000|2021-05-10 21:44:50|25700.19|25662.19|25701.97|25663.97|25702.47|25664.47|25699.63|25661.63|10
1620683100000|2021-05-10 21:45:00|25701.03|25663.03|25694.56|25656.56|25701.03|25663.03|25694.56|25656.56|10
1620683110000|2021-05-10 21:45:10|25688.46|25650.46|25678.33|25640.33|25688.46|25650.46|25676.67|25638.67|10
1620683120000|2021-05-10 21:45:20|25680.65|25642.65|25681.93|25643.93|25683.04|25645.04|25680.65|25642.65|10
1620683130000|2021-05-10 21:45:30|25681.48|25643.48|25678.15|25640.15|25681.48|25643.48|25677.39|25639.39|10
1620683140000|2021-05-10 21:45:40|25678.45|25640.45|25679.28|25641.28|25683.5|25645.5|25678.45|25640.45|10
1620683150000|2021-05-10 21:45:50|25678.78|25640.78|25683.51|25645.51|25684.35|25646.35|25678.78|25640.78|10
1620683160000|2021-05-10 21:46:00|25683.48|25645.48|25682.34|25644.34|25686.24|25648.24|25681.43|25643.43|10
1620683170000|2021-05-10 21:46:10|25682.01|25644.01|25669.29|25631.29|25682.01|25644.01|25669.29|25631.29|10
1620683180000|2021-05-10 21:46:20|25669.86|25631.86|25658.16|25620.16|25669.86|25631.86|25653.64|25615.64|10
1620683190000|2021-05-10 21:46:30|25660.29|25622.29|25673.14|25635.14|25673.39|25635.39|25660.29|25622.29|10
1620683200000|2021-05-10 21:46:40|25673.37|25635.37|25659.22|25621.22|25673.37|25635.37|25658.92|25620.92|10
1620683210000|2021-05-10 21:46:50|25660.32|25622.32|25663.47|25625.47|25663.99|25625.99|25656.77|25618.77|10
1620683220000|2021-05-10 21:47:00|25663.99|25625.99|25662.25|25624.25|25663.99|25625.99|25661.57|25623.57|10
1620683230000|2021-05-10 21:47:10|25662.49|25624.49|25660.61|25622.61|25662.49|25624.49|25660.61|25622.61|10
1620683240000|2021-05-10 21:47:20|25660.78|25622.78|25661.18|25623.18|25661.18|25623.18|25660.5|25622.5|10
1620683250000|2021-05-10 21:47:30|25660.9|25622.9|25667.06|25629.06|25667.06|25629.06|25660.81|25622.81|9
1620683260000|2021-05-10 21:47:40|25667.25|25629.25|25667.87|25629.87|25667.87|25629.87|25665.84|25627.84|10
1620683270000|2021-05-10 21:47:50|25667.61|25629.61|25678.41|25640.41|25678.41|25640.41|25667.21|25629.21|10
1620683280000|2021-05-10 21:48:00|25678.36|25640.36|25681.11|25643.11|25681.11|25643.11|25678.01|25640.01|10
1620683290000|2021-05-10 21:48:10|25680.33|25642.33|25679.52|25641.52|25681.48|25643.48|25679.52|25641.52|10
1620683300000|2021-05-10 21:48:20|25679.31|25641.31|25678.13|25640.13|25679.61|25641.61|25678.13|25640.13|9
1620683310000|2021-05-10 21:48:30|25678.02|25640.02|25678.72|25640.72|25680.28|25642.28|25678.02|25640.02|10
1620683320000|2021-05-10 21:48:40|25679.04|25641.04|25673.03|25635.03|25679.08|25641.08|25673.03|25635.03|10
1620683330000|2021-05-10 21:48:50|25672.77|25634.77|25665.82|25627.82|25672.77|25634.77|25665.82|25627.82|10
1620683340000|2021-05-10 21:49:00|25661.36|25623.36|25660.71|25622.71|25661.36|25623.36|25658.11|25620.11|10
1620683350000|2021-05-10 21:49:10|25661.31|25623.31|25659.61|25621.61|25661.64|25623.64|25659.61|25621.61|10
1620683360000|2021-05-10 21:49:20|25659.29|25621.29|25655.95|25617.95|25659.29|25621.29|25655.95|25617.95|10
1620683370000|2021-05-10 21:49:30|25655.5|25617.5|25651.45|25613.45|25655.5|25617.5|25651.09|25613.09|10
1620683380000|2021-05-10 21:49:40|25651.54|25613.54|25653.65|25615.65|25653.65|25615.65|25651.54|25613.54|10
1620683390000|2021-05-10 21:49:50|25653.37|25615.37|25654.61|25616.61|25654.61|25616.61|25652.3|25614.3|9
1620683400000|2021-05-10 21:50:00|25655.88|25617.88|25669.43|25631.43|25669.43|25631.43|25655.88|25617.88|10
1620683410000|2021-05-10 21:50:10|25669.17|25631.17|25680.8|25642.8|25680.8|25642.8|25669.17|25631.17|10
1620683420000|2021-05-10 21:50:20|25681.2|25643.2|25694|25656|25695.12|25657.12|25680.86|25642.86|10
1620683430000|2021-05-10 21:50:30|25694.13|25656.13|25704.53|25666.53|25704.53|25666.53|25694.13|25656.13|10
1620683440000|2021-05-10 21:50:40|25705.56|25667.56|25713.59|25675.59|25713.59|25675.59|25705.56|25667.56|10
1620683450000|2021-05-10 21:50:50|25714.05|25676.05|25716.08|25678.08|25716.87|25678.87|25714.05|25676.05|10
1620683460000|2021-05-10 21:51:00|25716.25|25678.25|25718.13|25680.13|25718.71|25680.71|25716.21|25678.21|10
1620683470000|2021-05-10 21:51:10|25718.18|25680.18|25713.61|25675.61|25718.82|25680.82|25713.61|25675.61|7
1620683480000|2021-05-10 21:51:20|25713.51|25675.51|25710.48|25672.48|25713.51|25675.51|25709.97|25671.97|10
1620683490000|2021-05-10 21:51:30|25710.8|25672.8|25714.41|25676.41|25714.41|25676.41|25710.47|25672.47|10
1620683500000|2021-05-10 21:51:40|25714.23|25676.23|25708.54|25670.54|25714.27|25676.27|25707.84|25669.84|10
1620683510000|2021-05-10 21:51:50|25708.86|25670.86|25711.46|25673.46|25711.55|25673.55|25708.86|25670.86|10
1620683520000|2021-05-10 21:52:00|25711.57|25673.57|25711.24|25673.24|25712.3|25674.3|25710.28|25672.28|10
1620683530000|2021-05-10 21:52:10|25711.05|25673.05|25717.29|25679.29|25717.29|25679.29|25710.66|25672.66|10
1620683540000|2021-05-10 21:52:20|25717.73|25679.73|25717.95|25679.95|25718.98|25680.98|25715.83|25677.83|10
1620683550000|2021-05-10 21:52:30|25718.9|25680.9|25716.41|25678.41|25718.9|25680.9|25716.34|25678.34|10
1620683560000|2021-05-10 21:52:40|25716.32|25678.32|25719.24|25681.24|25719.39|25681.39|25716.32|25678.32|10
1620683570000|2021-05-10 21:52:50|25718.39|25680.39|25718.77|25680.77|25719.88|25681.88|25718.39|25680.39|10
1620683580000|2021-05-10 21:53:00|25719.08|25681.08|25717.96|25679.96|25720.11|25682.11|25717.96|25679.96|10
1620683590000|2021-05-10 21:53:10|25718.06|25680.06|25716.31|25678.31|25718.25|25680.25|25715.28|25677.28|10
1620683600000|2021-05-10 21:53:20|25715.22|25677.22|25709.09|25671.09|25715.22|25677.22|25709.09|25671.09|10
1620683610000|2021-05-10 21:53:30|25709.2|25671.2|25713.19|25675.19|25713.19|25675.19|25709.2|25671.2|10
1620683620000|2021-05-10 21:53:40|25717.24|25679.24|25724.03|25686.03|25724.36|25686.36|25717.24|25679.24|10
1620683630000|2021-05-10 21:53:50|25724.9|25686.9|25738.8|25700.8|25739.51|25701.51|25724.37|25686.37|10
1620683640000|2021-05-10 21:54:00|25739.38|25701.38|25747.69|25709.69|25755.08|25717.08|25739.38|25701.38|10
1620683650000|2021-05-10 21:54:10|25746.62|25708.62|25760.05|25722.05|25760.05|25722.05|25746.62|25708.62|10
1620683660000|2021-05-10 21:54:20|25761.52|25723.52|25774.82|25736.82|25774.82|25736.82|25761.52|25723.52|10
1620683670000|2021-05-10 21:54:30|25774.25|25736.25|25783.88|25745.88|25783.88|25745.88|25774.25|25736.25|10
1620683680000|2021-05-10 21:54:40|25784.27|25746.27|25778.51|25740.51|25789.09|25751.09|25778.51|25740.51|10
1620683690000|2021-05-10 21:54:50|25778.91|25740.91|25770.31|25732.31|25780|25742|25770.31|25732.31|10
1620683700000|2021-05-10 21:55:00|25769.65|25731.65|25750.73|25712.73|25769.65|25731.65|25750.44|25712.44|10
1620683710000|2021-05-10 21:55:10|25758.48|25720.48|25754.29|25716.29|25760.96|25722.96|25753.77|25715.77|10
1620683720000|2021-05-10 21:55:20|25752.65|25714.65|25751.98|25713.98|25753.42|25715.42|25751.55|25713.55|10
1620683730000|2021-05-10 21:55:30|25751.17|25713.17|25756.89|25718.89|25757.32|25719.32|25751.08|25713.08|10
1620683740000|2021-05-10 21:55:40|25757.41|25719.41|25768.35|25730.35|25768.35|25730.35|25757.41|25719.41|10
1620683750000|2021-05-10 21:55:50|25774.7|25736.7|25779.21|25741.21|25779.21|25741.21|25774.7|25736.7|10
1620683760000|2021-05-10 21:56:00|25778.6|25740.6|25774.65|25736.65|25778.6|25740.6|25773.54|25735.54|10
1620683770000|2021-05-10 21:56:10|25774.1|25736.1|25781.76|25743.76|25781.99|25743.99|25774.1|25736.1|10
1620683780000|2021-05-10 21:56:20|25781.64|25743.64|25789.17|25751.17|25789.39|25751.39|25781.64|25743.64|10
1620683790000|2021-05-10 21:56:30|25784.49|25746.49|25794.16|25756.16|25794.16|25756.16|25783.63|25745.63|10
1620683800000|2021-05-10 21:56:40|25793.63|25755.63|25798.06|25760.06|25798.16|25760.16|25793.45|25755.45|10
1620683810000|2021-05-10 21:56:50|25798.7|25760.7|25806.35|25768.35|25806.35|25768.35|25798.7|25760.7|10
1620683820000|2021-05-10 21:57:00|25807.02|25769.02|25808.05|25770.05|25809.44|25771.44|25805.52|25767.52|10
1620683830000|2021-05-10 21:57:10|25808.1|25770.1|25810.22|25772.22|25810.9|25772.9|25808.1|25770.1|10
1620683840000|2021-05-10 21:57:20|25810.28|25772.28|25820.58|25782.58|25820.58|25782.58|25810.28|25772.28|10
1620683850000|2021-05-10 21:57:30|25821.34|25783.34|25833.16|25795.16|25833.16|25795.16|25821.34|25783.34|10
1620683860000|2021-05-10 21:57:40|25835.9|25797.9|25839.6|25801.6|25839.6|25801.6|25834.98|25796.98|10
1620683870000|2021-05-10 21:57:50|25840.5|25802.5|25831.1|25793.1|25844.34|25806.34|25831.1|25793.1|10
1620683880000|2021-05-10 21:58:00|25826.91|25788.91|25824.41|25786.41|25828.82|25790.82|25824.37|25786.37|10
1620683890000|2021-05-10 21:58:10|25824.42|25786.42|25824.6|25786.6|25824.6|25786.6|25819.73|25781.73|10
1620683900000|2021-05-10 21:58:20|25825.35|25787.35|25839.05|25801.05|25839.05|25801.05|25825.35|25787.35|9
1620683910000|2021-05-10 21:58:30|25839.98|25801.98|25843.77|25805.77|25846.19|25808.19|25839.98|25801.98|10
1620683920000|2021-05-10 21:58:40|25843.75|25805.75|25829.9|25791.9|25843.75|25805.75|25829.9|25791.9|10
1620683930000|2021-05-10 21:58:50|25832.35|25794.35|25821.59|25783.59|25832.39|25794.39|25820.07|25782.07|10
1620683940000|2021-05-10 21:59:00|25822.13|25784.13|25828.83|25790.83|25828.83|25790.83|25822.09|25784.09|10
1620683950000|2021-05-10 21:59:10|25825.96|25787.96|25822.25|25784.25|25826.08|25788.08|25822.25|25784.25|10
1620683960000|2021-05-10 21:59:20|25821.64|25783.64|25813.11|25775.11|25822.42|25784.42|25810.95|25772.95|10
1620683970000|2021-05-10 21:59:30|25811.07|25773.07|25812.51|25774.51|25812.67|25774.67|25810.61|25772.61|10
1620683980000|2021-05-10 21:59:40|25812.99|25774.99|25811|25773|25814.06|25776.06|25810.64|25772.64|10
1620683990000|2021-05-10 21:59:50|25810.95|25772.95|25803.56|25765.56|25810.95|25772.95|25803.56|25765.56|10
1620684000000|2021-05-10 22:00:00|25805.28|25767.28|25781.9|25743.9|25805.28|25767.28|25781.43|25743.43|10
1620684010000|2021-05-10 22:00:10|25780.68|25742.68|25782.52|25744.52|25785.09|25747.09|25780.68|25742.68|9
1620684020000|2021-05-10 22:00:20|25783.15|25745.15|25766.92|25728.92|25783.15|25745.15|25766.92|25728.92|10
1620684030000|2021-05-10 22:00:30|25757.94|25719.94|25749.36|25711.36|25759.48|25721.48|25749.36|25711.36|10
1620684040000|2021-05-10 22:00:40|25748.65|25710.65|25745.95|25707.95|25750.91|25712.91|25745.95|25707.95|9
1620684050000|2021-05-10 22:00:50|25743.34|25705.34|25724.98|25686.98|25743.34|25705.34|25723.08|25685.08|10
1620684060000|2021-05-10 22:01:00|25724.3|25686.3|25721.79|25683.79|25724.89|25686.89|25720.97|25682.97|10
1620684070000|2021-05-10 22:01:10|25720.84|25682.84|25705.68|25667.68|25720.84|25682.84|25705.68|25667.68|10
1620684080000|2021-05-10 22:01:20|25699.72|25661.72|25700.55|25662.55|25700.55|25662.55|25693.92|25655.92|10
1620684090000|2021-05-10 22:01:30|25705.41|25667.41|25734.56|25696.56|25734.56|25696.56|25705.41|25667.41|10
1620684100000|2021-05-10 22:01:40|25737.59|25699.59|25730.15|25692.15|25748.38|25710.38|25730.15|25692.15|10
1620684110000|2021-05-10 22:01:50|25729.32|25691.32|25737.66|25699.66|25737.71|25699.71|25729.32|25691.32|10
1620684120000|2021-05-10 22:02:00|25736.8|25698.8|25740.72|25702.72|25740.72|25702.72|25732.19|25694.19|10
1620684130000|2021-05-10 22:02:10|25744.22|25706.22|25757.64|25719.64|25757.64|25719.64|25744.22|25706.22|10
1620684140000|2021-05-10 22:02:20|25757|25719|25754.22|25716.22|25757|25719|25752.79|25714.79|10
1620684150000|2021-05-10 22:02:30|25754.67|25716.67|25761.67|25723.67|25762.58|25724.58|25754.56|25716.56|10
1620684160000|2021-05-10 22:02:40|25761.68|25723.68|25766.06|25728.06|25766.69|25728.69|25759.23|25721.23|10
1620684170000|2021-05-10 22:02:50|25764.88|25726.88|25782.27|25744.27|25782.27|25744.27|25764.88|25726.88|10
1620684180000|2021-05-10 22:03:00|25783.86|25745.86|25795.45|25757.45|25796.49|25758.49|25783.86|25745.86|10
1620684190000|2021-05-10 22:03:10|25795.18|25757.18|25805.91|25767.91|25805.91|25767.91|25795.18|25757.18|10
1620684200000|2021-05-10 22:03:20|25806.21|25768.21|25812.13|25774.13|25812.77|25774.77|25804.65|25766.65|10
1620684210000|2021-05-10 22:03:30|25810.59|25772.59|25818.51|25780.51|25818.51|25780.51|25810.57|25772.57|10
1620684220000|2021-05-10 22:03:40|25821.89|25783.89|25832.13|25794.13|25832.13|25794.13|25821.89|25783.89|10
1620684230000|2021-05-10 22:03:50|25832.62|25794.62|25850.74|25812.74|25850.74|25812.74|25832.62|25794.62|10
1620684240000|2021-05-10 22:04:00|25847.15|25809.15|25864.53|25826.53|25864.53|25826.53|25847.15|25809.15|10
1620684250000|2021-05-10 22:04:10|25865.34|25827.34|25857.31|25819.31|25865.98|25827.98|25857.31|25819.31|10
1620684260000|2021-05-10 22:04:20|25854.9|25816.9|25829.19|25791.19|25854.9|25816.9|25828.35|25790.35|10
1620684270000|2021-05-10 22:04:30|25830.69|25792.69|25831.67|25793.67|25835.05|25797.05|25830.69|25792.69|10
1620684280000|2021-05-10 22:04:40|25834.77|25796.77|25855.8|25817.8|25855.8|25817.8|25834.77|25796.77|10
1620684290000|2021-05-10 22:04:50|25859.14|25821.14|25863.12|25825.12|25864.43|25826.43|25859.14|25821.14|10
1620684300000|2021-05-10 22:05:00|25863.02|25825.02|25853.97|25815.97|25863.02|25825.02|25853.63|25815.63|10
1620684310000|2021-05-10 22:05:10|25856.97|25818.97|25857.67|25819.67|25858.96|25820.96|25855.37|25817.37|10
1620684320000|2021-05-10 22:05:20|25858.29|25820.29|25863.86|25825.86|25864.92|25826.92|25858.29|25820.29|10
1620684330000|2021-05-10 22:05:30|25863.52|25825.52|25867.95|25829.95|25867.95|25829.95|25863.15|25825.15|10
1620684340000|2021-05-10 22:05:40|25867.88|25829.88|25873.1|25835.1|25873.1|25835.1|25867.52|25829.52|9
1620684350000|2021-05-10 22:05:50|25873|25835|25875.36|25837.36|25881.95|25843.95|25873|25835|10
1620684360000|2021-05-10 22:06:00|25875.11|25837.11|25876.12|25838.12|25877.95|25839.95|25875.11|25837.11|10
1620684370000|2021-05-10 22:06:10|25876.18|25838.18|25896.39|25858.39|25896.39|25858.39|25876.18|25838.18|10
1620684380000|2021-05-10 22:06:20|25895.67|25857.67|25884.28|25846.28|25895.85|25857.85|25884.28|25846.28|10
1620684390000|2021-05-10 22:06:30|25882.74|25844.74|25893.72|25855.72|25893.72|25855.72|25882.74|25844.74|10
1620684400000|2021-05-10 22:06:40|25893.84|25855.84|25905.85|25867.85|25905.85|25867.85|25893.2|25855.2|10
1620684410000|2021-05-10 22:06:50|25907.04|25869.04|25910.36|25872.36|25914.03|25876.03|25907.04|25869.04|10
1620684420000|2021-05-10 22:07:00|25909.17|25871.17|25914.8|25876.8|25919.09|25881.09|25909.17|25871.17|10
1620684430000|2021-05-10 22:07:10|25914.39|25876.39|25901.91|25863.91|25914.57|25876.57|25901.22|25863.22|10
1620684440000|2021-05-10 22:07:20|25902.29|25864.29|25907.93|25869.93|25909.57|25871.57|25902.29|25864.29|9
1620684450000|2021-05-10 22:07:30|25907.92|25869.92|25909.55|25871.55|25909.99|25871.99|25907.54|25869.54|10
1620684460000|2021-05-10 22:07:40|25911.77|25873.77|25913.22|25875.22|25914.93|25876.93|25911.04|25873.04|10
1620684470000|2021-05-10 22:07:50|25913.65|25875.65|25911.72|25873.72|25916.25|25878.25|25911.72|25873.72|10
1620684480000|2021-05-10 22:08:00|25912.27|25874.27|25916.86|25878.86|25916.86|25878.86|25910.38|25872.38|10
1620684490000|2021-05-10 22:08:10|25915.99|25877.99|25921.11|25883.11|25921.11|25883.11|25914.97|25876.97|10
1620684500000|2021-05-10 22:08:20|25920.45|25882.45|25925.23|25887.23|25925.23|25887.23|25920.45|25882.45|10
1620684510000|2021-05-10 22:08:30|25924.48|25886.48|25915.69|25877.69|25924.76|25886.76|25915.45|25877.45|10
1620684520000|2021-05-10 22:08:40|25916.4|25878.4|25919.12|25881.12|25919.78|25881.78|25916.31|25878.31|10
1620684530000|2021-05-10 22:08:50|25918.34|25880.34|25918.38|25880.38|25918.68|25880.68|25916.85|25878.85|10
1620684540000|2021-05-10 22:09:00|25916.72|25878.72|25913.95|25875.95|25916.72|25878.72|25913.95|25875.95|10
1620684550000|2021-05-10 22:09:10|25913.4|25875.4|25916.87|25878.87|25917.13|25879.13|25912.05|25874.05|10
1620684560000|2021-05-10 22:09:20|25918.39|25880.39|25922.65|25884.65|25924.8|25886.8|25918.39|25880.39|10
1620684570000|2021-05-10 22:09:30|25923.54|25885.54|25931.93|25893.93|25931.93|25893.93|25923.46|25885.46|10
1620684580000|2021-05-10 22:09:40|25932.41|25894.41|25932.38|25894.38|25932.83|25894.83|25930.94|25892.94|10
1620684590000|2021-05-10 22:09:50|25932.12|25894.12|25934.77|25896.77|25934.92|25896.92|25932.12|25894.12|10
1620684600000|2021-05-10 22:10:00|25934.26|25896.26|25933.18|25895.18|25934.26|25896.26|25927.68|25889.68|10
1620684610000|2021-05-10 22:10:10|25933.25|25895.25|25942.07|25904.07|25943.39|25905.39|25933.25|25895.25|10
1620684620000|2021-05-10 22:10:20|25941.24|25903.24|25937.58|25899.58|25942.04|25904.04|25937.27|25899.27|10
1620684630000|2021-05-10 22:10:30|25937.8|25899.8|25945.36|25907.36|25945.36|25907.36|25937.32|25899.32|10
1620684640000|2021-05-10 22:10:40|25946.76|25908.76|25950.41|25912.41|25952.95|25914.95|25946.76|25908.76|10
1620684650000|2021-05-10 22:10:50|25948.65|25910.65|25947.89|25909.89|25948.65|25910.65|25944.93|25906.93|10
1620684660000|2021-05-10 22:11:00|25947.46|25909.46|25937.35|25899.35|25947.46|25909.46|25937.35|25899.35|10
1620684670000|2021-05-10 22:11:10|25935.61|25897.61|25916.5|25878.5|25935.61|25897.61|25916.5|25878.5|10
1620684680000|2021-05-10 22:11:20|25915.81|25877.81|25917|25879|25921.11|25883.11|25915.81|25877.81|10
1620684690000|2021-05-10 22:11:30|25914.44|25876.44|25903.02|25865.02|25914.44|25876.44|25903.02|25865.02|10
1620684700000|2021-05-10 22:11:40|25901.09|25863.09|25895.16|25857.16|25902.88|25864.88|25895.16|25857.16|10
1620684710000|2021-05-10 22:11:50|25894.93|25856.93|25896.47|25858.47|25896.97|25858.97|25893.55|25855.55|10
1620684720000|2021-05-10 22:12:00|25896.04|25858.04|25889.65|25851.65|25896.15|25858.15|25889.65|25851.65|10
1620684730000|2021-05-10 22:12:10|25888.22|25850.22|25877.32|25839.32|25888.22|25850.22|25876.66|25838.66|10
1620684740000|2021-05-10 22:12:20|25875.1|25837.1|25870.25|25832.25|25875.82|25837.82|25870.25|25832.25|10
1620684750000|2021-05-10 22:12:30|25869.39|25831.39|25871.91|25833.91|25871.91|25833.91|25867.02|25829.02|10
1620684760000|2021-05-10 22:12:40|25873.03|25835.03|25875.91|25837.91|25876|25838|25873.03|25835.03|10
1620684770000|2021-05-10 22:12:50|25876.81|25838.81|25884.3|25846.3|25884.49|25846.49|25876.81|25838.81|10
1620684780000|2021-05-10 22:13:00|25884.36|25846.36|25900.12|25862.12|25900.12|25862.12|25883.92|25845.92|10
1620684790000|2021-05-10 22:13:10|25901.56|25863.56|25917.58|25879.58|25917.87|25879.87|25901.56|25863.56|10
1620684800000|2021-05-10 22:13:20|25918.08|25880.08|25914.92|25876.92|25920.2|25882.2|25914.92|25876.92|10
1620684810000|2021-05-10 22:13:30|25917.27|25879.27|25916.52|25878.52|25917.27|25879.27|25910.09|25872.09|10
1620684820000|2021-05-10 22:13:40|25916.98|25878.98|25920.96|25882.96|25920.96|25882.96|25915.62|25877.62|10
1620684830000|2021-05-10 22:13:50|25921.61|25883.61|25928.73|25890.73|25929.06|25891.06|25921.61|25883.61|10
1620684840000|2021-05-10 22:14:00|25928.61|25890.61|25929.71|25891.71|25932.42|25894.42|25928.61|25890.61|10
1620684850000|2021-05-10 22:14:10|25928.38|25890.38|25924.38|25886.38|25928.38|25890.38|25918.36|25880.36|10
1620684860000|2021-05-10 22:14:20|25924.17|25886.17|25929.31|25891.31|25929.31|25891.31|25924.17|25886.17|10
1620684870000|2021-05-10 22:14:30|25927.12|25889.12|25930.02|25892.02|25930.02|25892.02|25924.22|25886.22|10
1620684880000|2021-05-10 22:14:40|25930.17|25892.17|25933.6|25895.6|25934.7|25896.7|25930.17|25892.17|10
1620684890000|2021-05-10 22:14:50|25933.88|25895.88|25940.85|25902.85|25940.85|25902.85|25933.43|25895.43|10
1620684900000|2021-05-10 22:15:00|25942.4|25904.4|25939.24|25901.24|25944.61|25906.61|25939.24|25901.24|10
1620684910000|2021-05-10 22:15:10|25938.8|25900.8|25941.28|25903.28|25941.67|25903.67|25936.7|25898.7|10
1620684920000|2021-05-10 22:15:20|25941.44|25903.44|25945.38|25907.38|25945.89|25907.89|25941.44|25903.44|10
1620684930000|2021-05-10 22:15:30|25944.88|25906.88|25936.87|25898.87|25944.88|25906.88|25936.36|25898.36|10
1620684940000|2021-05-10 22:15:40|25937.27|25899.27|25939.16|25901.16|25941.18|25903.18|25937.27|25899.27|9
1620684950000|2021-05-10 22:15:50|25939.15|25901.15|25936.78|25898.78|25939.15|25901.15|25936.78|25898.78|10
1620684960000|2021-05-10 22:16:00|25935.81|25897.81|25939.72|25901.72|25939.72|25901.72|25935.8|25897.8|10
1620684970000|2021-05-10 22:16:10|25941.42|25903.42|25949.51|25911.51|25950.29|25912.29|25941.42|25903.42|10
1620684980000|2021-05-10 22:16:20|25948.94|25910.94|25940.23|25902.23|25950.1|25912.1|25940.23|25902.23|10
1620684990000|2021-05-10 22:16:30|25940.08|25902.08|25934.26|25896.26|25940.17|25902.17|25934.26|25896.26|10
1620685000000|2021-05-10 22:16:40|25934.06|25896.06|25935.86|25897.86|25936.08|25898.08|25934.06|25896.06|10
1620685010000|2021-05-10 22:16:50|25936.09|25898.09|25936.15|25898.15|25936.81|25898.81|25933.29|25895.29|10
1620685020000|2021-05-10 22:17:00|25937.79|25899.79|25931.91|25893.91|25937.79|25899.79|25931.91|25893.91|10
1620685030000|2021-05-10 22:17:10|25931.52|25893.52|25922.52|25884.52|25931.85|25893.85|25922.52|25884.52|10
1620685040000|2021-05-10 22:17:20|25923.72|25885.72|25915.53|25877.53|25923.72|25885.72|25915.3|25877.3|10
1620685050000|2021-05-10 22:17:30|25916.85|25878.85|25926.54|25888.54|25927.82|25889.82|25916.85|25878.85|10
1620685060000|2021-05-10 22:17:40|25925.89|25887.89|25933.28|25895.28|25933.48|25895.48|25925.89|25887.89|10
1620685070000|2021-05-10 22:17:50|25933.23|25895.23|25923.38|25885.38|25933.23|25895.23|25923.38|25885.38|10
1620685080000|2021-05-10 22:18:00|25920.71|25882.71|25916.83|25878.83|25920.71|25882.71|25916.83|25878.83|10
1620685090000|2021-05-10 22:18:10|25916.57|25878.57|25916.46|25878.46|25916.57|25878.57|25913.13|25875.13|10
1620685100000|2021-05-10 22:18:20|25917.89|25879.89|25916.11|25878.11|25918.14|25880.14|25915.84|25877.84|10
1620685110000|2021-05-10 22:18:30|25916.03|25878.03|25970.22|25932.22|25970.22|25932.22|25916.03|25878.03|9
1620685120000|2021-05-10 22:18:40|25971.05|25933.05|25976.08|25938.08|25976.08|25938.08|25970.5|25932.5|10
1620685130000|2021-05-10 22:18:50|25978.02|25940.02|25991.53|25953.53|25991.53|25953.53|25978.02|25940.02|10
1620685140000|2021-05-10 22:19:00|25992.95|25954.95|25988.84|25950.84|25993.07|25955.07|25988.84|25950.84|10
1620685150000|2021-05-10 22:19:10|25988.64|25950.64|25981.39|25943.39|25988.64|25950.64|25981.13|25943.13|10
1620685160000|2021-05-10 22:19:20|25981.23|25943.23|25965.93|25927.93|25981.23|25943.23|25965.93|25927.93|10
1620685170000|2021-05-10 22:19:30|25967.88|25929.88|25957.16|25919.16|25967.88|25929.88|25957.16|25919.16|10
1620685180000|2021-05-10 22:19:40|25956.86|25918.86|25949.06|25911.06|25956.86|25918.86|25949.06|25911.06|10
1620685190000|2021-05-10 22:19:50|25948.82|25910.82|25942.46|25904.46|25948.82|25910.82|25942.46|25904.46|10
1620685200000|2021-05-10 22:20:00|25941.6|25903.6|25943.81|25905.81|25944.17|25906.17|25940.01|25902.01|10
1620685210000|2021-05-10 22:20:10|25942.65|25904.65|25941.63|25903.63|25943.58|25905.58|25941.63|25903.63|10
1620685220000|2021-05-10 22:20:20|25940.29|25902.29|25944.09|25906.09|25944.09|25906.09|25940.29|25902.29|10
1620685230000|2021-05-10 22:20:30|25943.91|25905.91|25935.55|25897.55|25943.91|25905.91|25935.55|25897.55|10
1620685240000|2021-05-10 22:20:40|25934.6|25896.6|25914.38|25876.38|25934.6|25896.6|25914.38|25876.38|10
1620685250000|2021-05-10 22:20:50|25913.9|25875.9|25887.34|25849.34|25913.9|25875.9|25887.34|25849.34|10
1620685260000|2021-05-10 22:21:00|25882.62|25844.62|25880.02|25842.02|25882.62|25844.62|25874.5|25836.5|10
1620685270000|2021-05-10 22:21:10|25881|25843|25896.38|25858.38|25896.38|25858.38|25881|25843|10
1620685280000|2021-05-10 22:21:20|25895.13|25857.13|25899.29|25861.29|25899.29|25861.29|25894.88|25856.88|10
1620685290000|2021-05-10 22:21:30|25896.86|25858.86|25899.24|25861.24|25900.6|25862.6|25896.86|25858.86|10
1620685300000|2021-05-10 22:21:40|25898.26|25860.26|25878.63|25840.63|25898.44|25860.44|25878.63|25840.63|10
1620685310000|2021-05-10 22:21:50|25878.42|25840.42|25885.21|25847.21|25885.42|25847.42|25878.42|25840.42|10
1620685320000|2021-05-10 22:22:00|25884.98|25846.98|25888.81|25850.81|25888.81|25850.81|25884.68|25846.68|10
1620685330000|2021-05-10 22:22:10|25888.91|25850.91|25904.98|25866.98|25904.98|25866.98|25888.91|25850.91|10
1620685340000|2021-05-10 22:22:20|25911.81|25873.81|25906.16|25868.16|25914.39|25876.39|25906.16|25868.16|10
1620685350000|2021-05-10 22:22:30|25907.59|25869.59|25903.47|25865.47|25908.9|25870.9|25903.47|25865.47|10
1620685360000|2021-05-10 22:22:40|25899.43|25861.43|25894.77|25856.77|25899.97|25861.97|25894.77|25856.77|10
1620685370000|2021-05-10 22:22:50|25893.12|25855.12|25878.27|25840.27|25893.12|25855.12|25878.27|25840.27|10
1620685380000|2021-05-10 22:23:00|25877.69|25839.69|25878.72|25840.72|25878.72|25840.72|25876.93|25838.93|10
1620685390000|2021-05-10 22:23:10|25878.57|25840.57|25876.66|25838.66|25878.57|25840.57|25874.92|25836.92|10
1620685400000|2021-05-10 22:23:20|25877.47|25839.47|25882.88|25844.88|25884.13|25846.13|25877.47|25839.47|10
1620685410000|2021-05-10 22:23:30|25881.58|25843.58|25870.78|25832.78|25881.58|25843.58|25870.78|25832.78|10
1620685420000|2021-05-10 22:23:40|25870.22|25832.22|25872.03|25834.03|25873.29|25835.29|25870.22|25832.22|9
1620685430000|2021-05-10 22:23:50|25869.58|25831.58|25843.7|25805.7|25869.58|25831.58|25843.7|25805.7|10
1620685440000|2021-05-10 22:24:00|25841.28|25803.28|25833.09|25795.09|25841.28|25803.28|25832.06|25794.06|10
1620685450000|2021-05-10 22:24:10|25831.99|25793.99|25808.29|25770.29|25831.99|25793.99|25808.29|25770.29|10
1620685460000|2021-05-10 22:24:20|25804.66|25766.66|25780.04|25742.04|25804.66|25766.66|25780.04|25742.04|10
1620685470000|2021-05-10 22:24:30|25779.51|25741.51|25782.94|25744.94|25782.94|25744.94|25771.78|25733.78|10
1620685480000|2021-05-10 22:24:40|25786.09|25748.09|25797.24|25759.24|25797.24|25759.24|25786.09|25748.09|10
1620685490000|2021-05-10 22:24:50|25800.54|25762.54|25808.2|25770.2|25809.99|25771.99|25800.54|25762.54|10
1620685500000|2021-05-10 22:25:00|25808.13|25770.13|25831.22|25793.22|25831.22|25793.22|25805.87|25767.87|10
1620685510000|2021-05-10 22:25:10|25835.58|25797.58|25834.83|25796.83|25839.39|25801.39|25834.83|25796.83|9
1620685520000|2021-05-10 22:25:20|25832.47|25794.47|25816.44|25778.44|25832.47|25794.47|25816.44|25778.44|10
1620685530000|2021-05-10 22:25:30|25813.87|25775.87|25797.22|25759.22|25813.87|25775.87|25797.22|25759.22|10
1620685540000|2021-05-10 22:25:40|25790.4|25752.4|25782.48|25744.48|25790.4|25752.4|25782.48|25744.48|10
1620685550000|2021-05-10 22:25:50|25781.93|25743.93|25784.58|25746.58|25788.5|25750.5|25781.93|25743.93|10
1620685560000|2021-05-10 22:26:00|25785|25747|25773.54|25735.54|25785|25747|25773.28|25735.28|10
1620685570000|2021-05-10 22:26:10|25773.03|25735.03|25760.92|25722.92|25773.03|25735.03|25759.02|25721.02|10
1620685580000|2021-05-10 22:26:20|25764.1|25726.1|25788.66|25750.66|25788.66|25750.66|25764.08|25726.08|10
1620685590000|2021-05-10 22:26:30|25790.08|25752.08|25788.96|25750.96|25790.08|25752.08|25786.36|25748.36|10
1620685600000|2021-05-10 22:26:40|25788.63|25750.63|25788.81|25750.81|25789.98|25751.98|25787.01|25749.01|10
1620685610000|2021-05-10 22:26:50|25786.8|25748.8|25776.02|25738.02|25786.99|25748.99|25776.02|25738.02|10
1620685620000|2021-05-10 22:27:00|25776.46|25738.46|25773.4|25735.4|25778.02|25740.02|25773.4|25735.4|10
1620685630000|2021-05-10 22:27:10|25770.97|25732.97|25768.89|25730.89|25770.97|25732.97|25765.73|25727.73|10
1620685640000|2021-05-10 22:27:20|25772.67|25734.67|25797.51|25759.51|25797.51|25759.51|25772.67|25734.67|10
1620685650000|2021-05-10 22:27:30|25800.61|25762.61|25818.43|25780.43|25818.43|25780.43|25800.61|25762.61|10
1620685660000|2021-05-10 22:27:40|25818.34|25780.34|25826.02|25788.02|25826.02|25788.02|25816.61|25778.61|10
1620685670000|2021-05-10 22:27:50|25826.38|25788.38|25831.55|25793.55|25831.55|25793.55|25826.24|25788.24|10
1620685680000|2021-05-10 22:28:00|25833.14|25795.14|25832.09|25794.09|25834.19|25796.19|25830.25|25792.25|10
1620685690000|2021-05-10 22:28:10|25832.7|25794.7|25849.68|25811.68|25849.68|25811.68|25832.7|25794.7|10
1620685700000|2021-05-10 22:28:20|25850.36|25812.36|25851.26|25813.26|25853.63|25815.63|25850.36|25812.36|10
1620685710000|2021-05-10 22:28:30|25851.39|25813.39|25859.6|25821.6|25859.6|25821.6|25849.15|25811.15|10
1620685720000|2021-05-10 22:28:40|25859.66|25821.66|25847.37|25809.37|25859.66|25821.66|25847.37|25809.37|10
1620685730000|2021-05-10 22:28:50|25847.99|25809.99|25849.66|25811.66|25849.66|25811.66|25845.27|25807.27|10
1620685740000|2021-05-10 22:29:00|25849.2|25811.2|25851.04|25813.04|25851.04|25813.04|25846.52|25808.52|10
1620685750000|2021-05-10 22:29:10|25851.4|25813.4|25844.68|25806.68|25852.53|25814.53|25844.68|25806.68|10
1620685760000|2021-05-10 22:29:20|25845.62|25807.62|25827.28|25789.28|25845.62|25807.62|25827.28|25789.28|10
1620685770000|2021-05-10 22:29:30|25826.05|25788.05|25826.61|25788.61|25826.61|25788.61|25824.73|25786.73|10
1620685780000|2021-05-10 22:29:40|25826.28|25788.28|25823.5|25785.5|25826.28|25788.28|25823.38|25785.38|9
1620685790000|2021-05-10 22:29:50|25825.13|25787.13|25829.56|25791.56|25829.56|25791.56|25823.94|25785.94|10
1620685800000|2021-05-10 22:30:00|25830.33|25792.33|25821.59|25783.59|25831.79|25793.79|25821.59|25783.59|10
1620685810000|2021-05-10 22:30:10|25821.35|25783.35|25813.01|25775.01|25821.35|25783.35|25812.72|25774.72|10
1620685820000|2021-05-10 22:30:20|25812.03|25774.03|25796.99|25758.99|25812.22|25774.22|25796.99|25758.99|10
1620685830000|2021-05-10 22:30:30|25794.33|25756.33|25780.57|25742.57|25794.33|25756.33|25780.57|25742.57|10
1620685840000|2021-05-10 22:30:40|25774.52|25736.52|25772.38|25734.38|25774.52|25736.52|25769.97|25731.97|10
1620685850000|2021-05-10 22:30:50|25770.73|25732.73|25773.24|25735.24|25773.95|25735.95|25770.52|25732.52|10
1620685860000|2021-05-10 22:31:00|25774.02|25736.02|25756.24|25718.24|25774.02|25736.02|25756.24|25718.24|10
1620685870000|2021-05-10 22:31:10|25754.22|25716.22|25735.36|25697.36|25754.22|25716.22|25735.36|25697.36|10
1620685880000|2021-05-10 22:31:20|25735.45|25697.45|25728.18|25690.18|25736.36|25698.36|25727.39|25689.39|10
1620685890000|2021-05-10 22:31:30|25728.17|25690.17|25717.81|25679.81|25728.17|25690.17|25717.81|25679.81|10
1620685900000|2021-05-10 22:31:40|25715.85|25677.85|25714.88|25676.88|25716.57|25678.57|25712.85|25674.85|10
1620685910000|2021-05-10 22:31:50|25716.86|25678.86|25721.9|25683.9|25721.9|25683.9|25715.33|25677.33|10
1620685920000|2021-05-10 22:32:00|25724.36|25686.36|25730.14|25692.14|25732.25|25694.25|25724.36|25686.36|9
1620685930000|2021-05-10 22:32:10|25728.85|25690.85|25718.24|25680.24|25728.85|25690.85|25718.24|25680.24|10
1620685940000|2021-05-10 22:32:20|25715.71|25677.71|25707.56|25669.56|25715.71|25677.71|25707.08|25669.08|9
1620685950000|2021-05-10 22:32:30|25706.53|25668.53|25695.07|25657.07|25706.53|25668.53|25694.25|25656.25|10
1620685960000|2021-05-10 22:32:40|25694.55|25656.55|25685.51|25647.51|25694.55|25656.55|25684.99|25646.99|10
1620685970000|2021-05-10 22:32:50|25686.63|25648.63|25686.54|25648.54|25688.94|25650.94|25685.23|25647.23|10
1620685980000|2021-05-10 22:33:00|25690.02|25652.02|25684.08|25646.08|25690.02|25652.02|25684.08|25646.08|10
1620685990000|2021-05-10 22:33:10|25684.7|25646.7|25686.06|25648.06|25686.06|25648.06|25683.53|25645.53|10
1620686000000|2021-05-10 22:33:20|25688.57|25650.57|25692.88|25654.88|25694.27|25656.27|25688.57|25650.57|10
1620686010000|2021-05-10 22:33:30|25692.27|25654.27|25688.9|25650.9|25692.63|25654.63|25688.88|25650.88|10
1620686020000|2021-05-10 22:33:40|25688.04|25650.04|25673.14|25635.14|25688.04|25650.04|25673.14|25635.14|10
1620686030000|2021-05-10 22:33:50|25673.8|25635.8|25664.19|25626.19|25673.8|25635.8|25664.19|25626.19|10
1620686040000|2021-05-10 22:34:00|25665.55|25627.55|25658.63|25620.63|25668.84|25630.84|25658.63|25620.63|10
1620686050000|2021-05-10 22:34:10|25657.98|25619.98|25657.61|25619.61|25658.3|25620.3|25656.71|25618.71|10
1620686060000|2021-05-10 22:34:20|25654.54|25616.54|25667.8|25629.8|25668.18|25630.18|25654.54|25616.54|10
1620686070000|2021-05-10 22:34:30|25666.84|25628.84|25668.48|25630.48|25668.48|25630.48|25663.69|25625.69|10
1620686080000|2021-05-10 22:34:40|25668.35|25630.35|25676.86|25638.86|25676.86|25638.86|25668.25|25630.25|10
1620686090000|2021-05-10 22:34:50|25678.9|25640.9|25679.94|25641.94|25682.45|25644.45|25678.9|25640.9|10
1620686100000|2021-05-10 22:35:00|25679.85|25641.85|25685.3|25647.3|25685.3|25647.3|25675.55|25637.55|10
1620686110000|2021-05-10 22:35:10|25688.26|25650.26|25701.33|25663.33|25702.43|25664.43|25688.26|25650.26|10
1620686120000|2021-05-10 22:35:20|25701.65|25663.65|25700.5|25662.5|25701.65|25663.65|25695.4|25657.4|9
1620686130000|2021-05-10 22:35:30|25702.83|25664.83|25718.21|25680.21|25718.21|25680.21|25702.83|25664.83|10
1620686140000|2021-05-10 22:35:40|25718.84|25680.84|25721.73|25683.73|25721.73|25683.73|25718.84|25680.84|10
1620686150000|2021-05-10 22:35:50|25722.94|25684.94|25729.02|25691.02|25729.46|25691.46|25722.94|25684.94|10
1620686160000|2021-05-10 22:36:00|25728.91|25690.91|25718.72|25680.72|25734.18|25696.18|25718.72|25680.72|10
1620686170000|2021-05-10 22:36:10|25718.84|25680.84|25723.37|25685.37|25723.37|25685.37|25716.64|25678.64|10
1620686180000|2021-05-10 22:36:20|25724.95|25686.95|25720.12|25682.12|25727.49|25689.49|25720.12|25682.12|10
1620686190000|2021-05-10 22:36:30|25723.72|25685.72|25723.19|25685.19|25727.38|25689.38|25723.19|25685.19|10
1620686200000|2021-05-10 22:36:40|25721.67|25683.67|25708.61|25670.61|25721.67|25683.67|25708.61|25670.61|10
1620686210000|2021-05-10 22:36:50|25707.93|25669.93|25701.1|25663.1|25707.93|25669.93|25701.1|25663.1|10
1620686220000|2021-05-10 22:37:00|25698.9|25660.9|25691.12|25653.12|25699.68|25661.68|25691.12|25653.12|10
1620686230000|2021-05-10 22:37:10|25689.47|25651.47|25672.05|25634.05|25689.47|25651.47|25672.05|25634.05|10
1620686240000|2021-05-10 22:37:20|25671.9|25633.9|25675.33|25637.33|25676.4|25638.4|25671.67|25633.67|10
1620686250000|2021-05-10 22:37:30|25677.92|25639.92|25687.13|25649.13|25687.13|25649.13|25677.92|25639.92|10
1620686260000|2021-05-10 22:37:40|25688.57|25650.57|25702.75|25664.75|25703.78|25665.78|25688.57|25650.57|10
1620686270000|2021-05-10 22:37:50|25701.49|25663.49|25705.52|25667.52|25707.05|25669.05|25701.49|25663.49|10
1620686280000|2021-05-10 22:38:00|25707.1|25669.1|25712.05|25674.05|25712.05|25674.05|25707.1|25669.1|10
1620686290000|2021-05-10 22:38:10|25712.02|25674.02|25706.53|25668.53|25712.02|25674.02|25704.41|25666.41|10
1620686300000|2021-05-10 22:38:20|25708.32|25670.32|25700.4|25662.4|25708.32|25670.32|25700.4|25662.4|10
1620686310000|2021-05-10 22:38:30|25700.12|25662.12|25700.02|25662.02|25700.42|25662.42|25699.85|25661.85|10
1620686320000|2021-05-10 22:38:40|25699.56|25661.56|25696.51|25658.51|25699.56|25661.56|25692.85|25654.85|10
1620686330000|2021-05-10 22:38:50|25694.55|25656.55|25684.91|25646.91|25694.55|25656.55|25684.91|25646.91|10
1620686340000|2021-05-10 22:39:00|25691.7|25653.7|25688.13|25650.13|25693.27|25655.27|25688.13|25650.13|10
1620686350000|2021-05-10 22:39:10|25688.65|25650.65|25684.18|25646.18|25688.65|25650.65|25683.81|25645.81|10
1620686360000|2021-05-10 22:39:20|25683.99|25645.99|25678.75|25640.75|25685.94|25647.94|25678.75|25640.75|10
1620686370000|2021-05-10 22:39:30|25678.96|25640.96|25663.8|25625.8|25679.01|25641.01|25663.8|25625.8|10
1620686380000|2021-05-10 22:39:40|25662.11|25624.11|25665.57|25627.57|25665.6|25627.6|25662.11|25624.11|10
1620686390000|2021-05-10 22:39:50|25665.45|25627.45|25663.99|25625.99|25666.44|25628.44|25663.99|25625.99|10
1620686400000|2021-05-10 22:40:00|25661.33|25623.33|25638.3|25600.3|25661.33|25623.33|25638.3|25600.3|10
1620686410000|2021-05-10 22:40:10|25630.93|25592.93|25628.97|25590.97|25631.62|25593.62|25623.6|25585.6|10
1620686420000|2021-05-10 22:40:20|25624.58|25586.58|25625.31|25587.31|25625.31|25587.31|25623.2|25585.2|10
1620686430000|2021-05-10 22:40:30|25627.03|25589.03|25648.05|25610.05|25648.05|25610.05|25626.86|25588.86|10
1620686440000|2021-05-10 22:40:40|25651.98|25613.98|25679.75|25641.75|25679.75|25641.75|25651.98|25613.98|10
1620686450000|2021-05-10 22:40:50|25681.57|25643.57|25700.44|25662.44|25700.44|25662.44|25681.57|25643.57|10
1620686460000|2021-05-10 22:41:00|25700.66|25662.66|25690.41|25652.41|25700.94|25662.94|25690.41|25652.41|10
1620686470000|2021-05-10 22:41:10|25688.75|25650.75|25693.15|25655.15|25693.15|25655.15|25686.63|25648.63|10
1620686480000|2021-05-10 22:41:20|25695|25657|25697.79|25659.79|25698.27|25660.27|25695|25657|10
1620686490000|2021-05-10 22:41:30|25699.33|25661.33|25706.43|25668.43|25706.43|25668.43|25698.68|25660.68|10
1620686500000|2021-05-10 22:41:40|25709.74|25671.74|25723.87|25685.87|25723.87|25685.87|25709.74|25671.74|10
1620686510000|2021-05-10 22:41:50|25724.27|25686.27|25726.71|25688.71|25731.61|25693.61|25724.27|25686.27|10
1620686520000|2021-05-10 22:42:00|25722.02|25684.02|25715.2|25677.2|25722.02|25684.02|25714.73|25676.73|10
1620686530000|2021-05-10 22:42:10|25715.07|25677.07|25712.45|25674.45|25715.3|25677.3|25712.03|25674.03|10
1620686540000|2021-05-10 22:42:20|25711.05|25673.05|25701.23|25663.23|25711.05|25673.05|25701.2|25663.2|10
1620686550000|2021-05-10 22:42:30|25701.19|25663.19|25711.76|25673.76|25711.76|25673.76|25701.18|25663.18|10
1620686560000|2021-05-10 22:42:40|25710.98|25672.98|25707.21|25669.21|25710.98|25672.98|25706.08|25668.08|10
1620686570000|2021-05-10 22:42:50|25706.55|25668.55|25693.76|25655.76|25706.55|25668.55|25693.76|25655.76|10
1620686580000|2021-05-10 22:43:00|25693.45|25655.45|25692.33|25654.33|25693.45|25655.45|25692.33|25654.33|10
1620686590000|2021-05-10 22:43:10|25694.57|25656.57|25716.9|25678.9|25716.9|25678.9|25694.57|25656.57|10
1620686600000|2021-05-10 22:43:20|25719.54|25681.54|25718.84|25680.84|25719.54|25681.54|25716.01|25678.01|10
1620686610000|2021-05-10 22:43:30|25717.45|25679.45|25718.28|25680.28|25718.91|25680.91|25715.51|25677.51|10
1620686620000|2021-05-10 22:43:40|25718.56|25680.56|25721.46|25683.46|25722.22|25684.22|25718.56|25680.56|10
1620686630000|2021-05-10 22:43:50|25722.52|25684.52|25719.5|25681.5|25723.24|25685.24|25719.5|25681.5|10
1620686640000|2021-05-10 22:44:00|25720.17|25682.17|25715.38|25677.38|25720.17|25682.17|25715.36|25677.36|10
1620686650000|2021-05-10 22:44:10|25714.97|25676.97|25711.84|25673.84|25715.7|25677.7|25710.7|25672.7|10
1620686660000|2021-05-10 22:44:20|25708.88|25670.88|25707.99|25669.99|25708.88|25670.88|25707.49|25669.49|10
1620686670000|2021-05-10 22:44:30|25707.23|25669.23|25709.02|25671.02|25709.02|25671.02|25707.17|25669.17|10
1620686680000|2021-05-10 22:44:40|25710|25672|25715.93|25677.93|25715.93|25677.93|25710|25672|9
1620686690000|2021-05-10 22:44:50|25715.62|25677.62|25714.28|25676.28|25716.81|25678.81|25714.28|25676.28|10
1620686700000|2021-05-10 22:45:00|25714.94|25676.94|25713.53|25675.53|25717.73|25679.73|25713.53|25675.53|10
1620686710000|2021-05-10 22:45:10|25712.9|25674.9|25710.76|25672.76|25712.9|25674.9|25710.76|25672.76|9
1620686720000|2021-05-10 22:45:20|25711.06|25673.06|25718.64|25680.64|25718.64|25680.64|25710.17|25672.17|10
1620686730000|2021-05-10 22:45:30|25718.41|25680.41|25716.7|25678.7|25718.78|25680.78|25716.35|25678.35|10
1620686740000|2021-05-10 22:45:40|25716|25678|25719.32|25681.32|25719.32|25681.32|25716|25678|10
1620686750000|2021-05-10 22:45:50|25719.12|25681.12|25723.24|25685.24|25723.24|25685.24|25719.12|25681.12|10
1620686760000|2021-05-10 22:46:00|25723.5|25685.5|25725.89|25687.89|25725.89|25687.89|25723.5|25685.5|10
1620686770000|2021-05-10 22:46:10|25726.19|25688.19|25739.22|25701.22|25739.22|25701.22|25726.19|25688.19|10
1620686780000|2021-05-10 22:46:20|25740.5|25702.5|25747.36|25709.36|25747.52|25709.52|25740.5|25702.5|10
1620686790000|2021-05-10 22:46:30|25752.6|25714.6|25763.82|25725.82|25763.82|25725.82|25751.9|25713.9|10
1620686800000|2021-05-10 22:46:40|25766.19|25728.19|25778.87|25740.87|25778.87|25740.87|25766.19|25728.19|10
1620686810000|2021-05-10 22:46:50|25778.03|25740.03|25782.29|25744.29|25782.29|25744.29|25778.03|25740.03|10
1620686820000|2021-05-10 22:47:00|25784.11|25746.11|25793.28|25755.28|25793.28|25755.28|25784.11|25746.11|10
1620686830000|2021-05-10 22:47:10|25794.27|25756.27|25796.81|25758.81|25796.81|25758.81|25794.27|25756.27|10
1620686840000|2021-05-10 22:47:20|25796.68|25758.68|25797.84|25759.84|25798.03|25760.03|25793.56|25755.56|10
1620686850000|2021-05-10 22:47:30|25797.74|25759.74|25804.94|25766.94|25804.94|25766.94|25796.87|25758.87|9
1620686860000|2021-05-10 22:47:40|25805.34|25767.34|25816.99|25778.99|25816.99|25778.99|25805.34|25767.34|10
1620686870000|2021-05-10 22:47:50|25817.57|25779.57|25838.73|25800.73|25838.73|25800.73|25817.57|25779.57|10
1620686880000|2021-05-10 22:48:00|25838.76|25800.76|25846.95|25808.95|25846.95|25808.95|25838.76|25800.76|10
1620686890000|2021-05-10 22:48:10|25847.4|25809.4|25857.52|25819.52|25857.91|25819.91|25847.4|25809.4|10
1620686900000|2021-05-10 22:48:20|25856.9|25818.9|25873.65|25835.65|25873.65|25835.65|25856.9|25818.9|10
1620686910000|2021-05-10 22:48:30|25880.61|25842.61|25898.18|25860.18|25898.18|25860.18|25880.61|25842.61|10
1620686920000|2021-05-10 22:48:40|25899.71|25861.71|25905.53|25867.53|25905.94|25867.94|25897.09|25859.09|9
1620686930000|2021-05-10 22:48:50|25908.04|25870.04|25917.25|25879.25|25918.43|25880.43|25908.04|25870.04|10
1620686940000|2021-05-10 22:49:00|25916.74|25878.74|25895.86|25857.86|25916.74|25878.74|25895.86|25857.86|10
1620686950000|2021-05-10 22:49:10|25891.47|25853.47|25878.11|25840.11|25891.47|25853.47|25876.42|25838.42|10
1620686960000|2021-05-10 22:49:20|25877.44|25839.44|25880.14|25842.14|25880.14|25842.14|25874.48|25836.48|10
1620686970000|2021-05-10 22:49:30|25881.53|25843.53|25886.84|25848.84|25889.67|25851.67|25881.53|25843.53|10
1620686980000|2021-05-10 22:49:40|25884.41|25846.41|25879.47|25841.47|25884.72|25846.72|25878.84|25840.84|10
1620686990000|2021-05-10 22:49:50|25879.11|25841.11|25877.72|25839.72|25879.18|25841.18|25877.72|25839.72|10
1620687000000|2021-05-10 22:50:00|25878.81|25840.81|25869.26|25831.26|25879.2|25841.2|25869.26|25831.26|10
1620687010000|2021-05-10 22:50:10|25871.56|25833.56|25871.77|25833.77|25875.57|25837.57|25871.07|25833.07|10
1620687020000|2021-05-10 22:50:20|25870.82|25832.82|25877.93|25839.93|25877.93|25839.93|25870.09|25832.09|10
1620687030000|2021-05-10 22:50:30|25878.65|25840.65|25869.09|25831.09|25879.84|25841.84|25869.09|25831.09|10
1620687040000|2021-05-10 22:50:40|25868.46|25830.46|25854.07|25816.07|25868.46|25830.46|25854.07|25816.07|9
1620687050000|2021-05-10 22:50:50|25854.1|25816.1|25852.6|25814.6|25854.1|25816.1|25851.94|25813.94|10
1620687060000|2021-05-10 22:51:00|25852.03|25814.03|25844.7|25806.7|25852.28|25814.28|25844.7|25806.7|10
1620687070000|2021-05-10 22:51:10|25844.53|25806.53|25852.11|25814.11|25852.66|25814.66|25844.53|25806.53|10
1620687080000|2021-05-10 22:51:20|25853.93|25815.93|25859.9|25821.9|25859.9|25821.9|25853.79|25815.79|9
1620687090000|2021-05-10 22:51:30|25858.95|25820.95|25855.33|25817.33|25860.98|25822.98|25855.33|25817.33|10
1620687100000|2021-05-10 22:51:40|25854.16|25816.16|25849.31|25811.31|25854.16|25816.16|25849.31|25811.31|10
1620687110000|2021-05-10 22:51:50|25848.49|25810.49|25853.67|25815.67|25854.35|25816.35|25848.49|25810.49|10
1620687120000|2021-05-10 22:52:00|25852.36|25814.36|25847.15|25809.15|25852.36|25814.36|25847.15|25809.15|10
1620687130000|2021-05-10 22:52:10|25844.38|25806.38|25845.09|25807.09|25845.09|25807.09|25842.79|25804.79|10
1620687140000|2021-05-10 22:52:20|25843.37|25805.37|25864.41|25826.41|25864.41|25826.41|25843.37|25805.37|10
1620687150000|2021-05-10 22:52:30|25865.17|25827.17|25866.52|25828.52|25869.06|25831.06|25865.17|25827.17|10
1620687160000|2021-05-10 22:52:40|25865.1|25827.1|25864.93|25826.93|25865.1|25827.1|25862.37|25824.37|10
1620687170000|2021-05-10 22:52:50|25867.59|25829.59|25870.59|25832.59|25871.94|25833.94|25866.26|25828.26|10
1620687180000|2021-05-10 22:53:00|25870.87|25832.87|25867.7|25829.7|25872.78|25834.78|25867.7|25829.7|10
1620687190000|2021-05-10 22:53:10|25867.11|25829.11|25863.28|25825.28|25867.11|25829.11|25862.85|25824.85|10
1620687200000|2021-05-10 22:53:20|25863.39|25825.39|25862.74|25824.74|25866.64|25828.64|25862.74|25824.74|10
1620687210000|2021-05-10 22:53:30|25863.27|25825.27|25863.37|25825.37|25864.36|25826.36|25862.57|25824.57|10
1620687220000|2021-05-10 22:53:40|25865.04|25827.04|25866.97|25828.97|25866.97|25828.97|25864.41|25826.41|10
1620687230000|2021-05-10 22:53:50|25867.13|25829.13|25872.29|25834.29|25873.44|25835.44|25867.13|25829.13|10
1620687240000|2021-05-10 22:54:00|25871.38|25833.38|25873.22|25835.22|25873.22|25835.22|25870.41|25832.41|10
1620687250000|2021-05-10 22:54:10|25872.41|25834.41|25871.61|25833.61|25872.41|25834.41|25869.84|25831.84|10
1620687260000|2021-05-10 22:54:20|25872.64|25834.64|25876.3|25838.3|25876.97|25838.97|25872.64|25834.64|10
1620687270000|2021-05-10 22:54:30|25877.3|25839.3|25874.77|25836.77|25877.67|25839.67|25874.44|25836.44|10
1620687280000|2021-05-10 22:54:40|25875.07|25837.07|25875.64|25837.64|25876.14|25838.14|25874.33|25836.33|10
1620687290000|2021-05-10 22:54:50|25874.06|25836.06|25873.01|25835.01|25874.06|25836.06|25871.85|25833.85|10
1620687300000|2021-05-10 22:55:00|25873.92|25835.92|25874.98|25836.98|25877.18|25839.18|25873.92|25835.92|10
1620687310000|2021-05-10 22:55:10|25874.79|25836.79|25875.63|25837.63|25875.97|25837.97|25874.24|25836.24|10
1620687320000|2021-05-10 22:55:20|25877.71|25839.71|25886.84|25848.84|25886.84|25848.84|25877.29|25839.29|10
1620687330000|2021-05-10 22:55:30|25887.91|25849.91|25892.52|25854.52|25892.52|25854.52|25887.41|25849.41|10
1620687340000|2021-05-10 22:55:40|25894.08|25856.08|25891.34|25853.34|25895.2|25857.2|25890.22|25852.22|10
1620687350000|2021-05-10 22:55:50|25891.26|25853.26|25887.89|25849.89|25891.26|25853.26|25887.89|25849.89|10
1620687360000|2021-05-10 22:56:00|25887.85|25849.85|25891.1|25853.1|25891.1|25853.1|25887.85|25849.85|10
1620687370000|2021-05-10 22:56:10|25891.36|25853.36|25902.52|25864.52|25902.52|25864.52|25891.36|25853.36|10
1620687380000|2021-05-10 22:56:20|25906.36|25868.36|25916.17|25878.17|25916.17|25878.17|25906.36|25868.36|10
1620687390000|2021-05-10 22:56:30|25916.31|25878.31|25921.88|25883.88|25922.95|25884.95|25916.31|25878.31|10
1620687400000|2021-05-10 22:56:40|25921.19|25883.19|25916.77|25878.77|25923.31|25885.31|25916.77|25878.77|10
1620687410000|2021-05-10 22:56:50|25918.15|25880.15|25920.56|25882.56|25922.08|25884.08|25918.15|25880.15|10
1620687420000|2021-05-10 22:57:00|25919.11|25881.11|25922.1|25884.1|25922.49|25884.49|25918.36|25880.36|10
1620687430000|2021-05-10 22:57:10|25924.04|25886.04|25932.06|25894.06|25932.06|25894.06|25924.04|25886.04|10
1620687440000|2021-05-10 22:57:20|25931.67|25893.67|25928.31|25890.31|25934.32|25896.32|25928.31|25890.31|9
1620687450000|2021-05-10 22:57:30|25928.01|25890.01|25930.38|25892.38|25932.56|25894.56|25928.01|25890.01|10
1620687460000|2021-05-10 22:57:40|25930.84|25892.84|25928.98|25890.98|25930.84|25892.84|25928.62|25890.62|10
1620687470000|2021-05-10 22:57:50|25928.49|25890.49|25918.5|25880.5|25928.49|25890.49|25918.5|25880.5|10
1620687480000|2021-05-10 22:58:00|25916.23|25878.23|25911.91|25873.91|25916.23|25878.23|25911.42|25873.42|10
1620687490000|2021-05-10 22:58:10|25907.72|25869.72|25910.27|25872.27|25910.27|25872.27|25907.23|25869.23|10
1620687500000|2021-05-10 22:58:20|25911.75|25873.75|25913.57|25875.57|25913.57|25875.57|25910.19|25872.19|10
1620687510000|2021-05-10 22:58:30|25914.58|25876.58|25911.11|25873.11|25914.62|25876.62|25911.11|25873.11|10
1620687520000|2021-05-10 22:58:40|25911.59|25873.59|25912.56|25874.56|25912.89|25874.89|25911.43|25873.43|10
1620687530000|2021-05-10 22:58:50|25912.61|25874.61|25913.42|25875.42|25913.42|25875.42|25911.23|25873.23|10
1620687540000|2021-05-10 22:59:00|25913.27|25875.27|25914.23|25876.23|25915.72|25877.72|25913.08|25875.08|10
1620687550000|2021-05-10 22:59:10|25914.07|25876.07|25916.45|25878.45|25916.45|25878.45|25913.03|25875.03|10
1620687560000|2021-05-10 22:59:20|25916.15|25878.15|25915.46|25877.46|25916.47|25878.47|25915.46|25877.46|10
1620687570000|2021-05-10 22:59:30|25915.4|25877.4|25921.1|25883.1|25921.1|25883.1|25915.4|25877.4|10
1620687580000|2021-05-10 22:59:40|25922.64|25884.64|25923.38|25885.38|25923.55|25885.55|25922.49|25884.49|10
1620687590000|2021-05-10 22:59:50|25923.39|25885.39|25925.02|25887.02|25925.89|25887.89|25922.83|25884.83|9
1620687600000|2021-05-10 23:00:00|25926.46|25888.46|25921.21|25883.21|25927.65|25889.65|25921.21|25883.21|10
1620687610000|2021-05-10 23:00:10|25919.08|25881.08|25911.26|25873.26|25919.08|25881.08|25911.26|25873.26|10
1620687620000|2021-05-10 23:00:20|25909.28|25871.28|25907.68|25869.68|25909.97|25871.97|25907.68|25869.68|9
1620687630000|2021-05-10 23:00:30|25906.47|25868.47|25893.04|25855.04|25906.47|25868.47|25893.04|25855.04|10
1620687640000|2021-05-10 23:00:40|25892.23|25854.23|25890.48|25852.48|25892.59|25854.59|25890.48|25852.48|10
1620687650000|2021-05-10 23:00:50|25887.83|25849.83|25871.53|25833.53|25887.84|25849.84|25871.53|25833.53|10
1620687660000|2021-05-10 23:01:00|25871.74|25833.74|25876.71|25838.71|25876.71|25838.71|25871.74|25833.74|10
1620687670000|2021-05-10 23:01:10|25877.51|25839.51|25881.82|25843.82|25884.15|25846.15|25877.51|25839.51|10
1620687680000|2021-05-10 23:01:20|25881.7|25843.7|25883.77|25845.77|25883.77|25845.77|25879.53|25841.53|10
1620687690000|2021-05-10 23:01:30|25883.93|25845.93|25872.32|25834.32|25883.93|25845.93|25872.32|25834.32|10
1620687700000|2021-05-10 23:01:40|25871.02|25833.02|25873.78|25835.78|25873.78|25835.78|25869.14|25831.14|10
1620687710000|2021-05-10 23:01:50|25874.38|25836.38|25873.08|25835.08|25875.35|25837.35|25873.05|25835.05|9
1620687720000|2021-05-10 23:02:00|25872.25|25834.25|25871.72|25833.72|25873.12|25835.12|25871.72|25833.72|10
1620687730000|2021-05-10 23:02:10|25871.38|25833.38|25866.04|25828.04|25871.38|25833.38|25866.04|25828.04|10
1620687740000|2021-05-10 23:02:20|25865.96|25827.96|25865.5|25827.5|25867.45|25829.45|25865.43|25827.43|10
1620687750000|2021-05-10 23:02:30|25864.03|25826.03|25862.67|25824.67|25864.63|25826.63|25862.67|25824.67|9
1620687760000|2021-05-10 23:02:40|25862.88|25824.88|25854.33|25816.33|25862.88|25824.88|25854.33|25816.33|10
1620687770000|2021-05-10 23:02:50|25853.85|25815.85|25841.77|25803.77|25853.85|25815.85|25841.47|25803.47|10
1620687780000|2021-05-10 23:03:00|25840.26|25802.26|25832.96|25794.96|25840.26|25802.26|25832.96|25794.96|10
1620687790000|2021-05-10 23:03:10|25830.04|25792.04|25817.23|25779.23|25830.04|25792.04|25817.23|25779.23|10
1620687800000|2021-05-10 23:03:20|25811.37|25773.37|25799.03|25761.03|25811.37|25773.37|25799.03|25761.03|10
1620687810000|2021-05-10 23:03:30|25798.89|25760.89|25802.77|25764.77|25802.77|25764.77|25798.54|25760.54|10
1620687820000|2021-05-10 23:03:40|25804.25|25766.25|25806.01|25768.01|25806.01|25768.01|25804.12|25766.12|9
1620687830000|2021-05-10 23:03:50|25806.7|25768.7|25803.84|25765.84|25806.7|25768.7|25802.88|25764.88|10
1620687840000|2021-05-10 23:04:00|25802.52|25764.52|25800.28|25762.28|25803.47|25765.47|25800.28|25762.28|10
1620687850000|2021-05-10 23:04:10|25796.27|25758.27|25791.19|25753.19|25796.27|25758.27|25791.06|25753.06|9
1620687860000|2021-05-10 23:04:20|25791.27|25753.27|25778.24|25740.24|25791.27|25753.27|25778.24|25740.24|10
1620687870000|2021-05-10 23:04:30|25774.75|25736.75|25769.59|25731.59|25774.75|25736.75|25769.59|25731.59|10
1620687880000|2021-05-10 23:04:40|25768.3|25730.3|25759.43|25721.43|25768.3|25730.3|25759.43|25721.43|10
1620687890000|2021-05-10 23:04:50|25758.85|25720.85|25753.93|25715.93|25758.85|25720.85|25752.91|25714.91|10
1620687900000|2021-05-10 23:05:00|25754.09|25716.09|25757.06|25719.06|25757.06|25719.06|25754.09|25716.09|10
1620687910000|2021-05-10 23:05:10|25756.49|25718.49|25770.43|25732.43|25771.36|25733.36|25756.49|25718.49|10
1620687920000|2021-05-10 23:05:20|25773.8|25735.8|25774.7|25736.7|25779.09|25741.09|25773.8|25735.8|10
1620687930000|2021-05-10 23:05:30|25774.27|25736.27|25771.24|25733.24|25774.27|25736.27|25770.85|25732.85|10
1620687940000|2021-05-10 23:05:40|25769.48|25731.48|25767.91|25729.91|25769.51|25731.51|25766.75|25728.75|9
1620687950000|2021-05-10 23:05:50|25767.07|25729.07|25760.87|25722.87|25767.07|25729.07|25760.87|25722.87|10
1620687960000|2021-05-10 23:06:00|25759.69|25721.69|25738.02|25700.02|25759.69|25721.69|25738.02|25700.02|10
1620687970000|2021-05-10 23:06:10|25737.41|25699.41|25715.38|25677.38|25737.41|25699.41|25715.38|25677.38|10
1620687980000|2021-05-10 23:06:20|25713.02|25675.02|25688.32|25650.32|25713.02|25675.02|25688.32|25650.32|10
1620687990000|2021-05-10 23:06:30|25690.55|25652.55|25673.61|25635.61|25690.55|25652.55|25673.61|25635.61|10
1620688000000|2021-05-10 23:06:40|25670.47|25632.47|25676.02|25638.02|25677.98|25639.98|25670.47|25632.47|9
1620688010000|2021-05-10 23:06:50|25676.64|25638.64|25691|25653|25691|25653|25676.64|25638.64|10
1620688020000|2021-05-10 23:07:00|25693|25655|25702.07|25664.07|25702.07|25664.07|25693|25655|10
1620688030000|2021-05-10 23:07:10|25702.25|25664.25|25716.84|25678.84|25716.84|25678.84|25702.25|25664.25|10
1620688040000|2021-05-10 23:07:20|25715.8|25677.8|25723.2|25685.2|25723.2|25685.2|25715.8|25677.8|10
1620688050000|2021-05-10 23:07:30|25724.32|25686.32|25725.29|25687.29|25725.53|25687.53|25724.32|25686.32|9
1620688060000|2021-05-10 23:07:40|25725.81|25687.81|25721.93|25683.93|25725.81|25687.81|25721.93|25683.93|9
1620688070000|2021-05-10 23:07:50|25722.6|25684.6|25728.27|25690.27|25728.27|25690.27|25722.26|25684.26|10
1620688080000|2021-05-10 23:08:00|25727.76|25689.76|25724.62|25686.62|25731.93|25693.93|25724.62|25686.62|10
1620688090000|2021-05-10 23:08:10|25723.55|25685.55|25715.24|25677.24|25723.55|25685.55|25715.17|25677.17|10
1620688100000|2021-05-10 23:08:20|25713.57|25675.57|25710.3|25672.3|25713.57|25675.57|25707.56|25669.56|10
1620688110000|2021-05-10 23:08:30|25711.66|25673.66|25705.81|25667.81|25714.02|25676.02|25705.81|25667.81|10
1620688120000|2021-05-10 23:08:40|25704.21|25666.21|25690.4|25652.4|25704.21|25666.21|25690.4|25652.4|10
1620688130000|2021-05-10 23:08:50|25690.98|25652.98|25688.23|25650.23|25690.98|25652.98|25688|25650|10
1620688140000|2021-05-10 23:09:00|25687.16|25649.16|25694.23|25656.23|25694.23|25656.23|25686.09|25648.09|10
1620688150000|2021-05-10 23:09:10|25693.39|25655.39|25697.49|25659.49|25700.29|25662.29|25693.39|25655.39|10
1620688160000|2021-05-10 23:09:20|25697.52|25659.52|25701.15|25663.15|25701.15|25663.15|25697.01|25659.01|10
1620688170000|2021-05-10 23:09:30|25703.37|25665.37|25702.05|25664.05|25707.52|25669.52|25702.05|25664.05|10
1620688180000|2021-05-10 23:09:40|25699.5|25661.5|25680.28|25642.28|25699.5|25661.5|25680.28|25642.28|10
1620688190000|2021-05-10 23:09:50|25682.21|25644.21|25680.21|25642.21|25683.86|25645.86|25680.21|25642.21|9
1620688200000|2021-05-10 23:10:00|25679.81|25641.81|25665.98|25627.98|25679.86|25641.86|25665.98|25627.98|10
1620688210000|2021-05-10 23:10:10|25663.88|25625.88|25643.17|25605.17|25663.88|25625.88|25642.81|25604.81|10
1620688220000|2021-05-10 23:10:20|25642.97|25604.97|25647.08|25609.08|25648.35|25610.35|25642.25|25604.25|10
1620688230000|2021-05-10 23:10:30|25648.06|25610.06|25650.27|25612.27|25650.66|25612.66|25646.66|25608.66|10
1620688240000|2021-05-10 23:10:40|25649.37|25611.37|25642.95|25604.95|25649.94|25611.94|25642.95|25604.95|10
1620688250000|2021-05-10 23:10:50|25644.25|25606.25|25638.74|25600.74|25644.25|25606.25|25632.63|25594.63|10
1620688260000|2021-05-10 23:11:00|25638.94|25600.94|25640.87|25602.87|25641.85|25603.85|25638.94|25600.94|10
1620688270000|2021-05-10 23:11:10|25639.79|25601.79|25627.57|25589.57|25640.44|25602.44|25627.57|25589.57|10
1620688280000|2021-05-10 23:11:20|25628.29|25590.29|25600.5|25562.5|25628.29|25590.29|25600.5|25562.5|10
1620688290000|2021-05-10 23:11:30|25594.06|25556.06|25565.42|25527.42|25594.06|25556.06|25565.42|25527.42|10
1620688300000|2021-05-10 23:11:40|25563.61|25525.61|25553.05|25515.05|25563.61|25525.61|25553.05|25515.05|10
1620688310000|2021-05-10 23:11:50|25553.94|25515.94|25546.65|25508.65|25555.83|25517.83|25545.43|25507.43|10
1620688320000|2021-05-10 23:12:00|25550.9|25512.9|25562.63|25524.63|25564.01|25526.01|25550.41|25512.41|10
1620688330000|2021-05-10 23:12:10|25563|25525|25580.33|25542.33|25580.33|25542.33|25563|25525|10
1620688340000|2021-05-10 23:12:20|25580.42|25542.42|25581.49|25543.49|25581.76|25543.76|25578.19|25540.19|10
1620688350000|2021-05-10 23:12:30|25582.61|25544.61|25590.21|25552.21|25590.21|25552.21|25579.4|25541.4|9
1620688360000|2021-05-10 23:12:40|25592.72|25554.72|25607.04|25569.04|25607.04|25569.04|25592.72|25554.72|10
1620688370000|2021-05-10 23:12:50|25608.74|25570.74|25604.63|25566.63|25609.31|25571.31|25604.56|25566.56|10
1620688380000|2021-05-10 23:13:00|25607.34|25569.34|25610.47|25572.47|25610.47|25572.47|25607.11|25569.11|10
1620688390000|2021-05-10 23:13:10|25612.14|25574.14|25612.89|25574.89|25614.85|25576.85|25611.53|25573.53|9
1620688400000|2021-05-10 23:13:20|25612.13|25574.13|25607.91|25569.91|25612.13|25574.13|25607.91|25569.91|10
1620688410000|2021-05-10 23:13:30|25606.19|25568.19|25600.83|25562.83|25607.04|25569.04|25600.83|25562.83|10
1620688420000|2021-05-10 23:13:40|25599.07|25561.07|25586.83|25548.83|25599.07|25561.07|25586.83|25548.83|10
1620688430000|2021-05-10 23:13:50|25585.56|25547.56|25573.59|25535.59|25585.56|25547.56|25573.59|25535.59|10
1620688440000|2021-05-10 23:14:00|25573.15|25535.15|25569.67|25531.67|25573.15|25535.15|25568.2|25530.2|10
1620688450000|2021-05-10 23:14:10|25567|25529|25565.89|25527.89|25567|25529|25564.84|25526.84|10
1620688460000|2021-05-10 23:14:20|25568.27|25530.27|25570.8|25532.8|25570.8|25532.8|25565.56|25527.56|10
1620688470000|2021-05-10 23:14:30|25576.18|25538.18|25582.13|25544.13|25582.83|25544.83|25576.18|25538.18|10
1620688480000|2021-05-10 23:14:40|25581.97|25543.97|25601.34|25563.34|25601.34|25563.34|25581.97|25543.97|10
1620688490000|2021-05-10 23:14:50|25602.17|25564.17|25611.32|25573.32|25611.44|25573.44|25602.17|25564.17|10
1620688500000|2021-05-10 23:15:00|25612.92|25574.92|25618.89|25580.89|25618.89|25580.89|25610.11|25572.11|10
1620688510000|2021-05-10 23:15:10|25619.21|25581.21|25633.39|25595.39|25633.39|25595.39|25619.21|25581.21|10
1620688520000|2021-05-10 23:15:20|25634.67|25596.67|25642.75|25604.75|25645.07|25607.07|25634.67|25596.67|10
1620688530000|2021-05-10 23:15:30|25643.6|25605.6|25651.27|25613.27|25651.27|25613.27|25643.6|25605.6|10
1620688540000|2021-05-10 23:15:40|25651.49|25613.49|25660.04|25622.04|25660.25|25622.25|25651.49|25613.49|10
1620688550000|2021-05-10 23:15:50|25659.9|25621.9|25665.72|25627.72|25665.72|25627.72|25659.46|25621.46|10
1620688560000|2021-05-10 23:16:00|25666.26|25628.26|25663.19|25625.19|25668.19|25630.19|25663.16|25625.16|10
1620688570000|2021-05-10 23:16:10|25663.49|25625.49|25664.61|25626.61|25664.92|25626.92|25662.11|25624.11|10
1620688580000|2021-05-10 23:16:20|25662.95|25624.95|25646.15|25608.15|25662.95|25624.95|25646.15|25608.15|10
1620688590000|2021-05-10 23:16:30|25647.35|25609.35|25632.13|25594.13|25647.35|25609.35|25632.13|25594.13|10
1620688600000|2021-05-10 23:16:40|25627.62|25589.62|25623.67|25585.67|25627.62|25589.62|25622.67|25584.67|10
1620688610000|2021-05-10 23:16:50|25624.5|25586.5|25636.13|25598.13|25636.13|25598.13|25624.5|25586.5|10
1620688620000|2021-05-10 23:17:00|25638.22|25600.22|25637.83|25599.83|25641.19|25603.19|25637.83|25599.83|10
1620688630000|2021-05-10 23:17:10|25638.22|25600.22|25647.78|25609.78|25647.78|25609.78|25637.97|25599.97|10
1620688640000|2021-05-10 23:17:20|25647.99|25609.99|25652.7|25614.7|25652.7|25614.7|25647.99|25609.99|10
1620688650000|2021-05-10 23:17:30|25652.62|25614.62|25655.09|25617.09|25655.09|25617.09|25652.21|25614.21|9
1620688660000|2021-05-10 23:17:40|25657.88|25619.88|25660.94|25622.94|25662.09|25624.09|25657.88|25619.88|10
1620688670000|2021-05-10 23:17:50|25665.79|25627.79|25672.68|25634.68|25672.68|25634.68|25665.79|25627.79|10
1620688680000|2021-05-10 23:18:00|25672.51|25634.51|25684.96|25646.96|25684.96|25646.96|25672.51|25634.51|10
1620688690000|2021-05-10 23:18:10|25686.74|25648.74|25695.21|25657.21|25695.68|25657.68|25686.74|25648.74|10
1620688700000|2021-05-10 23:18:20|25694.06|25656.06|25696.11|25658.11|25697.46|25659.46|25693.14|25655.14|10
1620688710000|2021-05-10 23:18:30|25696.14|25658.14|25701.49|25663.49|25701.49|25663.49|25696.14|25658.14|10
1620688720000|2021-05-10 23:18:40|25704.48|25666.48|25712.05|25674.05|25712.05|25674.05|25704.48|25666.48|10
1620688730000|2021-05-10 23:18:50|25714.95|25676.95|25714.99|25676.99|25716.04|25678.04|25714.95|25676.95|9
1620688740000|2021-05-10 23:19:00|25715.36|25677.36|25708.19|25670.19|25715.76|25677.76|25708.19|25670.19|9
1620688750000|2021-05-10 23:19:10|25703.89|25665.89|25681.09|25643.09|25703.89|25665.89|25680.2|25642.2|10
1620688760000|2021-05-10 23:19:20|25679.96|25641.96|25642.49|25604.49|25679.96|25641.96|25642.49|25604.49|10
1620688770000|2021-05-10 23:19:30|25639.74|25601.74|25626.16|25588.16|25639.74|25601.74|25626.16|25588.16|10
1620688780000|2021-05-10 23:19:40|25626.2|25588.2|25618.7|25580.7|25626.95|25588.95|25618.7|25580.7|10
1620688790000|2021-05-10 23:19:50|25617.49|25579.49|25599.23|25561.23|25617.49|25579.49|25599.2|25561.2|10
1620688800000|2021-05-10 23:20:00|25600.05|25562.05|25592.54|25554.54|25601.03|25563.03|25592.54|25554.54|10
1620688810000|2021-05-10 23:20:10|25588.67|25550.67|25558.91|25520.91|25588.67|25550.67|25558.91|25520.91|10
1620688820000|2021-05-10 23:20:20|25555.36|25517.36|25560.73|25522.73|25562.76|25524.76|25550.31|25512.31|10
1620688830000|2021-05-10 23:20:30|25560.49|25522.49|25562.47|25524.47|25562.84|25524.84|25558.29|25520.29|10
1620688840000|2021-05-10 23:20:40|25565.1|25527.1|25578.64|25540.64|25578.64|25540.64|25565.1|25527.1|10
1620688850000|2021-05-10 23:20:50|25579.39|25541.39|25603.41|25565.41|25603.41|25565.41|25579.39|25541.39|10
1620688860000|2021-05-10 23:21:00|25608.03|25570.03|25653.11|25615.11|25653.11|25615.11|25608.03|25570.03|10
1620688870000|2021-05-10 23:21:10|25656.72|25618.72|25655.96|25617.96|25660.57|25622.57|25643.46|25605.46|10
1620688880000|2021-05-10 23:21:20|25658.25|25620.25|25666.7|25628.7|25670.13|25632.13|25658.25|25620.25|10
1620688890000|2021-05-10 23:21:30|25666.04|25628.04|25663.21|25625.21|25667.11|25629.11|25661.53|25623.53|10
1620688900000|2021-05-10 23:21:40|25665.18|25627.18|25671.38|25633.38|25671.38|25633.38|25665.18|25627.18|10
1620688910000|2021-05-10 23:21:50|25671.54|25633.54|25661.67|25623.67|25672.13|25634.13|25661|25623|10
1620688920000|2021-05-10 23:22:00|25661.72|25623.72|25659.58|25621.58|25661.72|25623.72|25659.58|25621.58|10
1620688930000|2021-05-10 23:22:10|25658.01|25620.01|25649.13|25611.13|25659.12|25621.12|25649.13|25611.13|10
1620688940000|2021-05-10 23:22:20|25647.26|25609.26|25626.06|25588.06|25647.26|25609.26|25626.06|25588.06|10
1620688950000|2021-05-10 23:22:30|25624.09|25586.09|25611.55|25573.55|25624.09|25586.09|25611.55|25573.55|10
1620688960000|2021-05-10 23:22:40|25610.43|25572.43|25605.4|25567.4|25610.43|25572.43|25602.19|25564.19|10
1620688970000|2021-05-10 23:22:50|25606.34|25568.34|25622.96|25584.96|25622.96|25584.96|25606.34|25568.34|10
1620688980000|2021-05-10 23:23:00|25624.26|25586.26|25623.73|25585.73|25627.58|25589.58|25623.73|25585.73|10
1620688990000|2021-05-10 23:23:10|25623.69|25585.69|25620.33|25582.33|25628.22|25590.22|25620.33|25582.33|10
1620689000000|2021-05-10 23:23:20|25618.54|25580.54|25606.06|25568.06|25618.54|25580.54|25606.06|25568.06|10
1620689010000|2021-05-10 23:23:30|25606.52|25568.52|25624.92|25586.92|25624.93|25586.93|25606.52|25568.52|10
1620689020000|2021-05-10 23:23:40|25626.87|25588.87|25633.37|25595.37|25633.37|25595.37|25626.87|25588.87|10
1620689030000|2021-05-10 23:23:50|25633.43|25595.43|25630.84|25592.84|25633.64|25595.64|25630.23|25592.23|10
1620689040000|2021-05-10 23:24:00|25631.08|25593.08|25631.58|25593.58|25631.58|25593.58|25627.81|25589.81|10
1620689050000|2021-05-10 23:24:10|25631.17|25593.17|25623.86|25585.86|25631.48|25593.48|25623.86|25585.86|10
1620689060000|2021-05-10 23:24:20|25624.29|25586.29|25605.43|25567.43|25624.29|25586.29|25605.43|25567.43|10
1620689070000|2021-05-10 23:24:30|25604.15|25566.15|25599.54|25561.54|25604.15|25566.15|25596.02|25558.02|10
1620689080000|2021-05-10 23:24:40|25599.36|25561.36|25603.86|25565.86|25604|25566|25599.16|25561.16|10
1620689090000|2021-05-10 23:24:50|25603.72|25565.72|25602.25|25564.25|25603.92|25565.92|25602.24|25564.24|10
1620689100000|2021-05-10 23:25:00|25601.45|25563.45|25579.5|25541.5|25601.45|25563.45|25579.5|25541.5|10
1620689110000|2021-05-10 23:25:10|25578.02|25540.02|25556.22|25518.22|25578.02|25540.02|25556.22|25518.22|10
1620689120000|2021-05-10 23:25:20|25556.76|25518.76|25552.89|25514.89|25556.76|25518.76|25552.54|25514.54|10
1620689130000|2021-05-10 23:25:30|25552.07|25514.07|25552.86|25514.86|25552.92|25514.92|25551.11|25513.11|10
1620689140000|2021-05-10 23:25:40|25552.99|25514.99|25556.68|25518.68|25556.68|25518.68|25551.8|25513.8|10
1620689150000|2021-05-10 23:25:50|25557.22|25519.22|25559.31|25521.31|25559.91|25521.91|25557.22|25519.22|10
1620689160000|2021-05-10 23:26:00|25559.07|25521.07|25563.68|25525.68|25563.68|25525.68|25557.99|25519.99|10
1620689170000|2021-05-10 23:26:10|25563.88|25525.88|25572.66|25534.66|25572.66|25534.66|25563.88|25525.88|10
1620689180000|2021-05-10 23:26:20|25574.07|25536.07|25570.17|25532.17|25574.07|25536.07|25570.17|25532.17|9
1620689190000|2021-05-10 23:26:30|25569.73|25531.73|25559.74|25521.74|25569.73|25531.73|25559.74|25521.74|10
1620689200000|2021-05-10 23:26:40|25559.14|25521.14|25545.64|25507.64|25559.14|25521.14|25545.64|25507.64|10
1620689210000|2021-05-10 23:26:50|25540.36|25502.36|25529.59|25491.59|25540.36|25502.36|25529.59|25491.59|10
1620689220000|2021-05-10 23:27:00|25529.05|25491.05|25507.6|25469.6|25529.05|25491.05|25507.6|25469.6|10
1620689230000|2021-05-10 23:27:10|25507.36|25469.36|25504.57|25466.57|25507.59|25469.59|25502.14|25464.14|10
1620689240000|2021-05-10 23:27:20|25505.34|25467.34|25500.34|25462.34|25505.34|25467.34|25500.09|25462.09|10
1620689250000|2021-05-10 23:27:30|25500.67|25462.67|25458.3|25420.3|25500.67|25462.67|25458.3|25420.3|10
1620689260000|2021-05-10 23:27:40|25450.41|25412.41|25431.77|25393.77|25450.41|25412.41|25429.89|25391.89|10
1620689270000|2021-05-10 23:27:50|25432.44|25394.44|25428.53|25390.53|25432.76|25394.76|25427.39|25389.39|10
1620689280000|2021-05-10 23:28:00|25428.35|25390.35|25427.64|25389.64|25428.35|25390.35|25421.42|25383.42|10
1620689290000|2021-05-10 23:28:10|25428.46|25390.46|25434.03|25396.03|25434.36|25396.36|25428.46|25390.46|10
1620689300000|2021-05-10 23:28:20|25433.78|25395.78|25428.02|25390.02|25433.84|25395.84|25428.02|25390.02|10
1620689310000|2021-05-10 23:28:30|25423.46|25385.46|25399.08|25361.08|25423.46|25385.46|25399.08|25361.08|10
1620689320000|2021-05-10 23:28:40|25399.11|25361.11|25400.44|25362.44|25400.44|25362.44|25392.24|25354.24|9
1620689330000|2021-05-10 23:28:50|25401.48|25363.48|25396.77|25358.77|25401.48|25363.48|25396.77|25358.77|10
1620689340000|2021-05-10 23:29:00|25396.16|25358.16|25396.19|25358.19|25401.1|25363.1|25396.16|25358.16|10
1620689350000|2021-05-10 23:29:10|25396.18|25358.18|25387.84|25349.84|25396.18|25358.18|25387.84|25349.84|10
1620689360000|2021-05-10 23:29:20|25387.9|25349.9|25391.8|25353.8|25391.8|25353.8|25387.78|25349.78|10
1620689370000|2021-05-10 23:29:30|25392.02|25354.02|25397.68|25359.68|25399.97|25361.97|25392.02|25354.02|10
1620689380000|2021-05-10 23:29:40|25398.79|25360.79|25408.94|25370.94|25408.94|25370.94|25398.79|25360.79|10
1620689390000|2021-05-10 23:29:50|25411.91|25373.91|25413.46|25375.46|25413.5|25375.5|25411.91|25373.91|10
1620689400000|2021-05-10 23:30:00|25415.2|25377.2|25402.03|25364.03|25415.55|25377.55|25402.03|25364.03|10
1620689410000|2021-05-10 23:30:10|25399.43|25361.43|25393.56|25355.56|25400.36|25362.36|25393.56|25355.56|10
1620689420000|2021-05-10 23:30:20|25391.73|25353.73|25373.6|25335.6|25391.73|25353.73|25373.6|25335.6|10
1620689430000|2021-05-10 23:30:30|25372.37|25334.37|25359.92|25321.92|25372.37|25334.37|25359.92|25321.92|10
1620689440000|2021-05-10 23:30:40|25350.41|25312.41|25348.9|25310.9|25350.41|25312.41|25340.91|25302.91|10
1620689450000|2021-05-10 23:30:50|25349.35|25311.35|25361.76|25323.76|25362.2|25324.2|25349.35|25311.35|10
1620689460000|2021-05-10 23:31:00|25365.72|25327.72|25354.98|25316.98|25366.47|25328.47|25354.98|25316.98|10
1620689470000|2021-05-10 23:31:10|25353.44|25315.44|25328.88|25290.88|25353.44|25315.44|25328.88|25290.88|10
1620689480000|2021-05-10 23:31:20|25328.04|25290.04|25309.55|25271.55|25328.04|25290.04|25309.55|25271.55|10
1620689490000|2021-05-10 23:31:30|25308.14|25270.14|25297.97|25259.97|25308.14|25270.14|25297.97|25259.97|10
1620689500000|2021-05-10 23:31:40|25295.7|25257.7|25296.11|25258.11|25296.11|25258.11|25287.32|25249.32|10
1620689510000|2021-05-10 23:31:50|25297.28|25259.28|25293.23|25255.23|25297.78|25259.78|25293.23|25255.23|10
1620689520000|2021-05-10 23:32:00|25293.22|25255.22|25296.79|25258.79|25300.68|25262.68|25293.22|25255.22|10
1620689530000|2021-05-10 23:32:10|25299.15|25261.15|25306.6|25268.6|25311.36|25273.36|25298.81|25260.81|10
1620689540000|2021-05-10 23:32:20|25308.16|25270.16|25327.04|25289.04|25327.04|25289.04|25308.16|25270.16|10
1620689550000|2021-05-10 23:32:30|25329.27|25291.27|25323.56|25285.56|25333.3|25295.3|25317.61|25279.61|10
1620689560000|2021-05-10 23:32:40|25325.41|25287.41|25341.21|25303.21|25341.21|25303.21|25325.41|25287.41|10
1620689570000|2021-05-10 23:32:50|25339.3|25301.3|25349.85|25311.85|25349.85|25311.85|25339.3|25301.3|10
1620689580000|2021-05-10 23:33:00|25349.82|25311.82|25345.12|25307.12|25351.04|25313.04|25342.82|25304.82|10
1620689590000|2021-05-10 23:33:10|25348.3|25310.3|25361.79|25323.79|25361.79|25323.79|25348.3|25310.3|10
1620689600000|2021-05-10 23:33:20|25366.08|25328.08|25370.29|25332.29|25370.29|25332.29|25366.08|25328.08|10
1620689610000|2021-05-10 23:33:30|25369.9|25331.9|25388.76|25350.76|25388.76|25350.76|25369.9|25331.9|10
1620689620000|2021-05-10 23:33:40|25393.39|25355.39|25411.55|25373.55|25411.55|25373.55|25392.33|25354.33|10
1620689630000|2021-05-10 23:33:50|25413.19|25375.19|25443.85|25405.85|25443.85|25405.85|25413.19|25375.19|10
1620689640000|2021-05-10 23:34:00|25439.79|25401.79|25452.55|25414.55|25453.5|25415.5|25439.79|25401.79|10
1620689650000|2021-05-10 23:34:10|25450.82|25412.82|25457.04|25419.04|25457.04|25419.04|25450.82|25412.82|10
1620689660000|2021-05-10 23:34:20|25456.56|25418.56|25458.44|25420.44|25459.98|25421.98|25456.21|25418.21|10
1620689670000|2021-05-10 23:34:30|25458.02|25420.02|25452.65|25414.65|25458.16|25420.16|25452.65|25414.65|10
1620689680000|2021-05-10 23:34:40|25452.39|25414.39|25451.38|25413.38|25452.96|25414.96|25449.78|25411.78|10
1620689690000|2021-05-10 23:34:50|25448.87|25410.87|25455.66|25417.66|25455.66|25417.66|25448.87|25410.87|10
1620689700000|2021-05-10 23:35:00|25455.58|25417.58|25471.47|25433.47|25471.47|25433.47|25455.58|25417.58|10
1620689710000|2021-05-10 23:35:10|25473.43|25435.43|25484.82|25446.82|25484.82|25446.82|25472.91|25434.91|10
1620689720000|2021-05-10 23:35:20|25485.52|25447.52|25498.62|25460.62|25498.62|25460.62|25485.52|25447.52|10
1620689730000|2021-05-10 23:35:30|25499.71|25461.71|25518.44|25480.44|25518.44|25480.44|25499.71|25461.71|10
1620689740000|2021-05-10 23:35:40|25520.03|25482.03|25530.14|25492.14|25530.14|25492.14|25519.88|25481.88|10
1620689750000|2021-05-10 23:35:50|25531.15|25493.15|25528.01|25490.01|25533.58|25495.58|25528.01|25490.01|10
1620689760000|2021-05-10 23:36:00|25525.37|25487.37|25511.41|25473.41|25525.37|25487.37|25509.18|25471.18|10
1620689770000|2021-05-10 23:36:10|25511.2|25473.2|25503.36|25465.36|25511.91|25473.91|25503.36|25465.36|10
1620689780000|2021-05-10 23:36:20|25503.43|25465.43|25499|25461|25503.43|25465.43|25499|25461|10
1620689790000|2021-05-10 23:36:30|25498.42|25460.42|25507.39|25469.39|25507.39|25469.39|25498.2|25460.2|9
1620689800000|2021-05-10 23:36:40|25507.11|25469.11|25535.63|25497.63|25535.63|25497.63|25507.11|25469.11|10
1620689810000|2021-05-10 23:36:50|25534.64|25496.64|25545.08|25507.08|25545.76|25507.76|25534.64|25496.64|10
1620689820000|2021-05-10 23:37:00|25547.1|25509.1|25558.35|25520.35|25558.35|25520.35|25547.1|25509.1|10
1620689830000|2021-05-10 23:37:10|25559.34|25521.34|25581.69|25543.69|25581.69|25543.69|25559.34|25521.34|10
1620689840000|2021-05-10 23:37:20|25582.54|25544.54|25589.21|25551.21|25590.27|25552.27|25582.54|25544.54|9
1620689850000|2021-05-10 23:37:30|25590.31|25552.31|25600.54|25562.54|25600.54|25562.54|25590.31|25552.31|10
1620689860000|2021-05-10 23:37:40|25600.46|25562.46|25596.91|25558.91|25603.75|25565.75|25596.91|25558.91|10
1620689870000|2021-05-10 23:37:50|25605.78|25567.78|25593.09|25555.09|25606.07|25568.07|25593.09|25555.09|9
1620689880000|2021-05-10 23:38:00|25591.68|25553.68|25588.09|25550.09|25591.68|25553.68|25584.59|25546.59|10
1620689890000|2021-05-10 23:38:10|25587.86|25549.86|25599.18|25561.18|25599.18|25561.18|25587.86|25549.86|10
1620689900000|2021-05-10 23:38:20|25599.85|25561.85|25597.84|25559.84|25599.85|25561.85|25596.58|25558.58|10
1620689910000|2021-05-10 23:38:30|25598.77|25560.77|25599.07|25561.07|25600.84|25562.84|25598.69|25560.69|10
1620689920000|2021-05-10 23:38:40|25597.7|25559.7|25567.36|25529.36|25597.7|25559.7|25567.36|25529.36|10
1620689930000|2021-05-10 23:38:50|25566.08|25528.08|25532.29|25494.29|25566.08|25528.08|25532.29|25494.29|10
1620689940000|2021-05-10 23:39:00|25531.29|25493.29|25526.91|25488.91|25534.38|25496.38|25526.91|25488.91|10
1620689950000|2021-05-10 23:39:10|25527.4|25489.4|25508.55|25470.55|25527.4|25489.4|25508.55|25470.55|10
1620689960000|2021-05-10 23:39:20|25507.34|25469.34|25501.28|25463.28|25507.34|25469.34|25498.89|25460.89|10
1620689970000|2021-05-10 23:39:30|25500.27|25462.27|25498.87|25460.87|25504.96|25466.96|25498.87|25460.87|10
1620689980000|2021-05-10 23:39:40|25498.26|25460.26|25469.67|25431.67|25498.26|25460.26|25469.67|25431.67|10
1620689990000|2021-05-10 23:39:50|25465.03|25427.03|25441|25403|25465.03|25427.03|25441|25403|10
1620690000000|2021-05-10 23:40:00|25440.38|25402.38|25420.42|25382.42|25440.38|25402.38|25417.67|25379.67|10
1620690010000|2021-05-10 23:40:10|25419.14|25381.14|25415.33|25377.33|25419.14|25381.14|25414.51|25376.51|10
1620690020000|2021-05-10 23:40:20|25419.79|25381.79|25456.37|25418.37|25456.37|25418.37|25419.79|25381.79|10
1620690030000|2021-05-10 23:40:30|25456.41|25418.41|25474.68|25436.68|25475.85|25437.85|25456.41|25418.41|10
1620690040000|2021-05-10 23:40:40|25475.3|25437.3|25459.3|25421.3|25475.3|25437.3|25459.3|25421.3|10
1620690050000|2021-05-10 23:40:50|25459.09|25421.09|25460.88|25422.88|25461.7|25423.7|25457.54|25419.54|10
1620690060000|2021-05-10 23:41:00|25459.86|25421.86|25454.16|25416.16|25460.12|25422.12|25454.16|25416.16|10
1620690070000|2021-05-10 23:41:10|25450.69|25412.69|25414.8|25376.8|25450.69|25412.69|25414.8|25376.8|10
1620690080000|2021-05-10 23:41:20|25410.35|25372.35|25418.92|25380.92|25418.92|25380.92|25410.35|25372.35|10
1620690090000|2021-05-10 23:41:30|25417.75|25379.75|25421.38|25383.38|25421.38|25383.38|25416.15|25378.15|10
1620690100000|2021-05-10 23:41:40|25422.76|25384.76|25440.46|25402.46|25440.46|25402.46|25422.76|25384.76|10
1620690110000|2021-05-10 23:41:50|25439.41|25401.41|25444.12|25406.12|25444.12|25406.12|25439.18|25401.18|10
1620690120000|2021-05-10 23:42:00|25443.6|25405.6|25456.7|25418.7|25456.7|25418.7|25443.6|25405.6|10
1620690130000|2021-05-10 23:42:10|25457.13|25419.13|25477.12|25439.12|25477.75|25439.75|25457.13|25419.13|10
1620690140000|2021-05-10 23:42:20|25479.19|25441.19|25494.83|25456.83|25494.96|25456.96|25479.19|25441.19|10
1620690150000|2021-05-10 23:42:30|25503.32|25465.32|25501.58|25463.58|25506.33|25468.33|25501.29|25463.29|10
1620690160000|2021-05-10 23:42:40|25498.66|25460.66|25485.39|25447.39|25498.66|25460.66|25485.39|25447.39|10
1620690170000|2021-05-10 23:42:50|25484.52|25446.52|25487.73|25449.73|25487.73|25449.73|25484.52|25446.52|10
1620690180000|2021-05-10 23:43:00|25488.15|25450.15|25493.38|25455.38|25493.38|25455.38|25488.15|25450.15|10
1620690190000|2021-05-10 23:43:10|25495.17|25457.17|25512.99|25474.99|25512.99|25474.99|25495.17|25457.17|10
1620690200000|2021-05-10 23:43:20|25512.82|25474.82|25520.87|25482.87|25522.18|25484.18|25512.82|25474.82|10
1620690210000|2021-05-10 23:43:30|25520.05|25482.05|25514.14|25476.14|25521.17|25483.17|25513.67|25475.67|10
1620690220000|2021-05-10 23:43:40|25514.04|25476.04|25514.27|25476.27|25514.63|25476.63|25511.45|25473.45|10
1620690230000|2021-05-10 23:43:50|25512.75|25474.75|25524.48|25486.48|25524.48|25486.48|25512.75|25474.75|10
1620690240000|2021-05-10 23:44:00|25524.38|25486.38|25533.77|25495.77|25534.14|25496.14|25524.38|25486.38|10
1620690250000|2021-05-10 23:44:10|25533.07|25495.07|25524.65|25486.65|25533.07|25495.07|25524.46|25486.46|9
1620690260000|2021-05-10 23:44:20|25522.91|25484.91|25498.51|25460.51|25522.91|25484.91|25498.51|25460.51|10
1620690270000|2021-05-10 23:44:30|25494.07|25456.07|25487.49|25449.49|25494.81|25456.81|25486.34|25448.34|10
1620690280000|2021-05-10 23:44:40|25487.08|25449.08|25486.73|25448.73|25487.33|25449.33|25483.96|25445.96|10
1620690290000|2021-05-10 23:44:50|25487.56|25449.56|25490.51|25452.51|25490.51|25452.51|25487.56|25449.56|10
1620690300000|2021-05-10 23:45:00|25490.02|25452.02|25502.92|25464.92|25502.92|25464.92|25488.75|25450.75|10
1620690310000|2021-05-10 23:45:10|25503.81|25465.81|25511.79|25473.79|25511.79|25473.79|25503.81|25465.81|10
1620690320000|2021-05-10 23:45:20|25513.69|25475.69|25523.15|25485.15|25523.15|25485.15|25513.69|25475.69|10
1620690330000|2021-05-10 23:45:30|25524.26|25486.26|25538.1|25500.1|25538.1|25500.1|25524.26|25486.26|10
1620690340000|2021-05-10 23:45:40|25542.94|25504.94|25546.28|25508.28|25546.28|25508.28|25542.94|25504.94|10
1620690350000|2021-05-10 23:45:50|25546.25|25508.25|25549.38|25511.38|25549.59|25511.59|25546.25|25508.25|10
1620690360000|2021-05-10 23:46:00|25549.77|25511.77|25539.42|25501.42|25549.77|25511.77|25539.42|25501.42|10
1620690370000|2021-05-10 23:46:10|25538.98|25500.98|25551.49|25513.49|25552.4|25514.4|25537.98|25499.98|10
1620690380000|2021-05-10 23:46:20|25552.21|25514.21|25562.43|25524.43|25563.73|25525.73|25552.21|25514.21|10
1620690390000|2021-05-10 23:46:30|25561.37|25523.37|25543|25505|25561.37|25523.37|25543|25505|10
1620690400000|2021-05-10 23:46:40|25540.72|25502.72|25521.84|25483.84|25540.89|25502.89|25521.84|25483.84|10
1620690410000|2021-05-10 23:46:50|25518.16|25480.16|25503.78|25465.78|25518.16|25480.16|25503.78|25465.78|10
1620690420000|2021-05-10 23:47:00|25504.49|25466.49|25494.92|25456.92|25504.55|25466.55|25494.92|25456.92|10
1620690430000|2021-05-10 23:47:10|25493.61|25455.61|25496.67|25458.67|25496.67|25458.67|25493.61|25455.61|10
1620690440000|2021-05-10 23:47:20|25497.9|25459.9|25507.51|25469.51|25507.75|25469.75|25497.62|25459.62|10
1620690450000|2021-05-10 23:47:30|25508.73|25470.73|25538.55|25500.55|25538.55|25500.55|25508.73|25470.73|10
1620690460000|2021-05-10 23:47:40|25540.58|25502.58|25547.61|25509.61|25547.66|25509.66|25540.58|25502.58|10
1620690470000|2021-05-10 23:47:50|25548.66|25510.66|25548.98|25510.98|25553.36|25515.36|25548.22|25510.22|9
1620690480000|2021-05-10 23:48:00|25549.76|25511.76|25554.89|25516.89|25555.3|25517.3|25549.38|25511.38|10
1620690490000|2021-05-10 23:48:10|25554.74|25516.74|25552.02|25514.02|25555.06|25517.06|25552.02|25514.02|10
1620690500000|2021-05-10 23:48:20|25551.22|25513.22|25558.96|25520.96|25559.07|25521.07|25551.22|25513.22|10
1620690510000|2021-05-10 23:48:30|25558.64|25520.64|25557.02|25519.02|25559.51|25521.51|25556.73|25518.73|10
1620690520000|2021-05-10 23:48:40|25557.14|25519.14|25558.3|25520.3|25558.6|25520.6|25555.52|25517.52|10
1620690530000|2021-05-10 23:48:50|25559.28|25521.28|25561.48|25523.48|25561.48|25523.48|25559.28|25521.28|9
1620690540000|2021-05-10 23:49:00|25562.81|25524.81|25561.43|25523.43|25564.02|25526.02|25559.96|25521.96|10
1620690550000|2021-05-10 23:49:10|25562.25|25524.25|25566.39|25528.39|25566.39|25528.39|25561.97|25523.97|9
1620690560000|2021-05-10 23:49:20|25566.43|25528.43|25568.6|25530.6|25569.11|25531.11|25566.43|25528.43|10
1620690570000|2021-05-10 23:49:30|25568.99|25530.99|25574.35|25536.35|25574.35|25536.35|25568.99|25530.99|10
1620690580000|2021-05-10 23:49:40|25574.96|25536.96|25576.66|25538.66|25576.66|25538.66|25573.35|25535.35|10
1620690590000|2021-05-10 23:49:50|25577.09|25539.09|25578.93|25540.93|25579.34|25541.34|25577.09|25539.09|10
1620690600000|2021-05-10 23:50:00|25579.21|25541.21|25574.64|25536.64|25579.48|25541.48|25574.64|25536.64|10
1620690610000|2021-05-10 23:50:10|25574.74|25536.74|25576.85|25538.85|25576.85|25538.85|25573.42|25535.42|10
1620690620000|2021-05-10 23:50:20|25576.32|25538.32|25579.39|25541.39|25579.85|25541.85|25575.56|25537.56|10
1620690630000|2021-05-10 23:50:30|25580.16|25542.16|25580.3|25542.3|25580.86|25542.86|25578.43|25540.43|9
1620690640000|2021-05-10 23:50:40|25580.6|25542.6|25553.71|25515.71|25580.6|25542.6|25553.71|25515.71|10
1620690650000|2021-05-10 23:50:50|25549.72|25511.72|25534.7|25496.7|25549.72|25511.72|25534.7|25496.7|10
1620690660000|2021-05-10 23:51:00|25534.56|25496.56|25527.91|25489.91|25534.56|25496.56|25524.56|25486.56|9
1620690670000|2021-05-10 23:51:10|25530.06|25492.06|25544.46|25506.46|25544.46|25506.46|25530.06|25492.06|10
1620690680000|2021-05-10 23:51:20|25544.66|25506.66|25547.85|25509.85|25549.98|25511.98|25544.66|25506.66|9
1620690690000|2021-05-10 23:51:30|25546.12|25508.12|25546.33|25508.33|25547.02|25509.02|25545.9|25507.9|9
1620690700000|2021-05-10 23:51:40|25546.44|25508.44|25557.52|25519.52|25557.52|25519.52|25546.44|25508.44|10
1620690710000|2021-05-10 23:51:50|25559.75|25521.75|25562.38|25524.38|25562.71|25524.71|25558.93|25520.93|10
1620690720000|2021-05-10 23:52:00|25560.68|25522.68|25556.3|25518.3|25560.68|25522.68|25556.3|25518.3|9
1620690730000|2021-05-10 23:52:10|25553.84|25515.84|25551.79|25513.79|25553.84|25515.84|25551.71|25513.71|9
1620690740000|2021-05-10 23:52:20|25551.43|25513.43|25540.61|25502.61|25552.22|25514.22|25540.61|25502.61|10
1620690750000|2021-05-10 23:52:30|25539.56|25501.56|25544.31|25506.31|25544.31|25506.31|25539.05|25501.05|10
1620690760000|2021-05-10 23:52:40|25542.92|25504.92|25537.86|25499.86|25542.96|25504.96|25537.86|25499.86|9
1620690770000|2021-05-10 23:52:50|25536.92|25498.92|25531.43|25493.43|25537.72|25499.72|25531.43|25493.43|10
1620690780000|2021-05-10 23:53:00|25528.79|25490.79|25529.57|25491.57|25532.26|25494.26|25528.79|25490.79|10
1620690790000|2021-05-10 23:53:10|25529.55|25491.55|25532.83|25494.83|25533.3|25495.3|25528.72|25490.72|10
1620690800000|2021-05-10 23:53:20|25529.92|25491.92|25520.25|25482.25|25529.92|25491.92|25520.25|25482.25|10
1620690810000|2021-05-10 23:53:30|25515.98|25477.98|25494.94|25456.94|25516.25|25478.25|25494.94|25456.94|10
1620690820000|2021-05-10 23:53:40|25494.18|25456.18|25479.75|25441.75|25494.18|25456.18|25479.75|25441.75|10
1620690830000|2021-05-10 23:53:50|25479.43|25441.43|25481.22|25443.22|25481.22|25443.22|25477.3|25439.3|10
1620690840000|2021-05-10 23:54:00|25483.25|25445.25|25477.37|25439.37|25483.25|25445.25|25477.05|25439.05|9
1620690850000|2021-05-10 23:54:10|25477.71|25439.71|25474.25|25436.25|25477.71|25439.71|25474.25|25436.25|9
1620690860000|2021-05-10 23:54:20|25474.08|25436.08|25469.1|25431.1|25474.45|25436.45|25469.1|25431.1|10
1620690870000|2021-05-10 23:54:30|25466.68|25428.68|25455.24|25417.24|25466.68|25428.68|25455.24|25417.24|10
1620690880000|2021-05-10 23:54:40|25454.84|25416.84|25450.47|25412.47|25454.84|25416.84|25450.47|25412.47|10
1620690890000|2021-05-10 23:54:50|25451.81|25413.81|25445.68|25407.68|25451.81|25413.81|25445.68|25407.68|10
1620690900000|2021-05-10 23:55:00|25446.96|25408.96|25445.64|25407.64|25448.53|25410.53|25445.41|25407.41|10
1620690910000|2021-05-10 23:55:10|25444.11|25406.11|25446.92|25408.92|25446.92|25408.92|25444.11|25406.11|10
1620690920000|2021-05-10 23:55:20|25446.77|25408.77|25445.77|25407.77|25448.49|25410.49|25445.77|25407.77|10
1620690930000|2021-05-10 23:55:30|25444.73|25406.73|25433.1|25395.1|25444.73|25406.73|25433.1|25395.1|10
1620690940000|2021-05-10 23:55:40|25433.52|25395.52|25433.45|25395.45|25435.62|25397.62|25433.45|25395.45|10
1620690950000|2021-05-10 23:55:50|25433.06|25395.06|25418.83|25380.83|25433.06|25395.06|25418.83|25380.83|10
1620690960000|2021-05-10 23:56:00|25417.76|25379.76|25420|25382|25420|25382|25412.46|25374.46|10
1620690970000|2021-05-10 23:56:10|25420.62|25382.62|25420.84|25382.84|25422.13|25384.13|25419.85|25381.85|10
1620690980000|2021-05-10 23:56:20|25420.41|25382.41|25420.82|25382.82|25423.32|25385.32|25420.41|25382.41|10
1620690990000|2021-05-10 23:56:30|25420.02|25382.02|25414.69|25376.69|25420.02|25382.02|25414.59|25376.59|10
1620691000000|2021-05-10 23:56:40|25419.53|25381.53|25421.74|25383.74|25421.91|25383.91|25419.36|25381.36|10
1620691010000|2021-05-10 23:56:50|25422.41|25384.41|25425.86|25387.86|25426.63|25388.63|25422.41|25384.41|10
1620691020000|2021-05-10 23:57:00|25425.78|25387.78|25423.9|25385.9|25426.71|25388.71|25423.63|25385.63|9
1620691030000|2021-05-10 23:57:10|25424.11|25386.11|25432.31|25394.31|25432.31|25394.31|25424.11|25386.11|10
1620691040000|2021-05-10 23:57:20|25434.02|25396.02|25448.18|25410.18|25448.18|25410.18|25434.02|25396.02|10
1620691050000|2021-05-10 23:57:30|25452.64|25414.64|25474.97|25436.97|25474.97|25436.97|25452.64|25414.64|10
1620691060000|2021-05-10 23:57:40|25476.44|25438.44|25474.52|25436.52|25480.33|25442.33|25473.51|25435.51|10
1620691070000|2021-05-10 23:57:50|25470.24|25432.24|25472.89|25434.89|25472.89|25434.89|25465.94|25427.94|10
1620691080000|2021-05-10 23:58:00|25472.62|25434.62|25484.79|25446.79|25485.63|25447.63|25472.62|25434.62|10
1620691090000|2021-05-10 23:58:10|25484.09|25446.09|25491.65|25453.65|25491.65|25453.65|25484.09|25446.09|10
1620691100000|2021-05-10 23:58:20|25492.38|25454.38|25495.94|25457.94|25496.07|25458.07|25491.82|25453.82|10
1620691110000|2021-05-10 23:58:30|25495.51|25457.51|25493.72|25455.72|25496.72|25458.72|25493.72|25455.72|10
1620691120000|2021-05-10 23:58:40|25492.12|25454.12|25476.66|25438.66|25492.12|25454.12|25476.66|25438.66|10
1620691130000|2021-05-10 23:58:50|25475.88|25437.88|25464.31|25426.31|25475.88|25437.88|25464.18|25426.18|10
1620691140000|2021-05-10 23:59:00|25464.94|25426.94|25456.08|25418.08|25465.11|25427.11|25455.25|25417.25|10
1620691150000|2021-05-10 23:59:10|25456.35|25418.35|25462.57|25424.57|25462.57|25424.57|25455.5|25417.5|10
1620691160000|2021-05-10 23:59:20|25461.24|25423.24|25454.97|25416.97|25461.4|25423.4|25454.97|25416.97|10
1620691170000|2021-05-10 23:59:30|25455.03|25417.03|25458.81|25420.81|25458.81|25420.81|25452.87|25414.87|10
1620691180000|2021-05-10 23:59:40|25458.65|25420.65|25453.67|25415.67|25458.77|25420.77|25453.67|25415.67|10
1620691190000|2021-05-10 23:59:50|25453.29|25415.29|25452.1|25414.1|25453.8|25415.8|25451.4|25413.4|10
1620691200000|2021-05-11 00:00:00|25452.24|25414.24|25444.34|25406.34|25452.24|25414.24|25444.34|25406.34|10
1620691210000|2021-05-11 00:00:10|25442.05|25404.05|25414.51|25376.51|25442.05|25404.05|25414.51|25376.51|10
1620691220000|2021-05-11 00:00:20|25412.73|25374.73|25386.58|25348.58|25412.73|25374.73|25385.3|25347.3|10
1620691230000|2021-05-11 00:00:30|25385.5|25347.5|25400.18|25362.18|25400.18|25362.18|25384.66|25346.66|10
1620691240000|2021-05-11 00:00:40|25401|25363|25412.2|25374.2|25412.2|25374.2|25401|25363|10
1620691250000|2021-05-11 00:00:50|25412.28|25374.28|25414.88|25376.88|25416.59|25378.59|25410.84|25372.84|10
1620691260000|2021-05-11 00:01:00|25416.53|25378.53|25418.2|25380.2|25419.39|25381.39|25416.46|25378.46|10
1620691270000|2021-05-11 00:01:10|25418.75|25380.75|25417.31|25379.31|25418.75|25380.75|25417.31|25379.31|10
1620691280000|2021-05-11 00:01:20|25417.72|25379.72|25419.61|25381.61|25419.81|25381.81|25417.6|25379.6|10
1620691290000|2021-05-11 00:01:30|25424.96|25386.96|25442.14|25404.14|25442.14|25404.14|25424.96|25386.96|10
1620691300000|2021-05-11 00:01:40|25445.03|25407.03|25462.73|25424.73|25464.95|25426.95|25445.03|25407.03|10
1620691310000|2021-05-11 00:01:50|25463.82|25425.82|25469.12|25431.12|25469.12|25431.12|25463.82|25425.82|10
1620691320000|2021-05-11 00:02:00|25470.52|25432.52|25481.86|25443.86|25481.86|25443.86|25470.52|25432.52|9
1620691330000|2021-05-11 00:02:10|25481.96|25443.96|25477|25439|25483.05|25445.05|25474.58|25436.58|10
1620691340000|2021-05-11 00:02:20|25478|25440|25480.54|25442.54|25484.34|25446.34|25478|25440|10
1620691350000|2021-05-11 00:02:30|25481.1|25443.1|25459.76|25421.76|25481.61|25443.61|25459.76|25421.76|10
1620691360000|2021-05-11 00:02:40|25460.39|25422.39|25440.76|25402.76|25460.39|25422.39|25440.76|25402.76|10
1620691370000|2021-05-11 00:02:50|25440.38|25402.38|25437.88|25399.88|25441.46|25403.46|25434.74|25396.74|10
1620691380000|2021-05-11 00:03:00|25438.41|25400.41|25425.73|25387.73|25438.41|25400.41|25425.73|25387.73|10
1620691390000|2021-05-11 00:03:10|25425.5|25387.5|25399.29|25361.29|25425.5|25387.5|25399.29|25361.29|10
1620691400000|2021-05-11 00:03:20|25400.29|25362.29|25368.36|25330.36|25401.67|25363.67|25368.36|25330.36|10
1620691410000|2021-05-11 00:03:30|25365.13|25327.13|25342.1|25304.1|25366.59|25328.59|25341.89|25303.89|10
1620691420000|2021-05-11 00:03:40|25342.05|25304.05|25349.83|25311.83|25351.21|25313.21|25342.05|25304.05|10
1620691430000|2021-05-11 00:03:50|25348.05|25310.05|25334.14|25296.14|25348.05|25310.05|25334.14|25296.14|10
1620691440000|2021-05-11 00:04:00|25333.43|25295.43|25340.29|25302.29|25340.29|25302.29|25327.41|25289.41|10
1620691450000|2021-05-11 00:04:10|25339.76|25301.76|25342.52|25304.52|25342.52|25304.52|25338.34|25300.34|9
1620691460000|2021-05-11 00:04:20|25339.42|25301.42|25337.24|25299.24|25340.88|25302.88|25337.24|25299.24|10
1620691470000|2021-05-11 00:04:30|25334.13|25296.13|25317.55|25279.55|25334.13|25296.13|25317.55|25279.55|10
1620691480000|2021-05-11 00:04:40|25313.15|25275.15|25295.49|25257.49|25313.15|25275.15|25295.49|25257.49|10
1620691490000|2021-05-11 00:04:50|25295.92|25257.92|25293.66|25255.66|25297.2|25259.2|25291.97|25253.97|10
1620691500000|2021-05-11 00:05:00|25294|25256|25253.77|25215.77|25294|25256|25253.77|25215.77|10
1620691510000|2021-05-11 00:05:10|25246.36|25208.36|25242.55|25204.55|25246.36|25208.36|25235.87|25197.87|10
1620691520000|2021-05-11 00:05:20|25243.72|25205.72|25253.08|25215.08|25253.65|25215.65|25243.72|25205.72|10
1620691530000|2021-05-11 00:05:30|25254.78|25216.78|25263.6|25225.6|25263.6|25225.6|25254.78|25216.78|10
1620691540000|2021-05-11 00:05:40|25265.66|25227.66|25265.49|25227.49|25271.85|25233.85|25265.09|25227.09|10
1620691550000|2021-05-11 00:05:50|25265.6|25227.6|25263.97|25225.97|25267.25|25229.25|25263.97|25225.97|10
1620691560000|2021-05-11 00:06:00|25264.61|25226.61|25273.1|25235.1|25273.1|25235.1|25264.61|25226.61|10
1620691570000|2021-05-11 00:06:10|25275.95|25237.95|25294.2|25256.2|25294.2|25256.2|25275.95|25237.95|10
1620691580000|2021-05-11 00:06:20|25294.53|25256.53|25309.59|25271.59|25309.59|25271.59|25294.53|25256.53|10
1620691590000|2021-05-11 00:06:30|25311.25|25273.25|25334.75|25296.75|25334.75|25296.75|25311.25|25273.25|10
1620691600000|2021-05-11 00:06:40|25335.39|25297.39|25342.21|25304.21|25342.21|25304.21|25333.68|25295.68|10
1620691610000|2021-05-11 00:06:50|25342.38|25304.38|25335.9|25297.9|25343.18|25305.18|25335.9|25297.9|10
1620691620000|2021-05-11 00:07:00|25333.08|25295.08|25325.58|25287.58|25333.08|25295.08|25325.58|25287.58|10
1620691630000|2021-05-11 00:07:10|25324.81|25286.81|25320.06|25282.06|25325.66|25287.66|25320.06|25282.06|9
1620691640000|2021-05-11 00:07:20|25315.73|25277.73|25299.19|25261.19|25315.73|25277.73|25298.31|25260.31|10
1620691650000|2021-05-11 00:07:30|25295.17|25257.17|25297.62|25259.62|25298.15|25260.15|25294.97|25256.97|10
1620691660000|2021-05-11 00:07:40|25297.44|25259.44|25301.63|25263.63|25301.63|25263.63|25295.37|25257.37|10
1620691670000|2021-05-11 00:07:50|25301.46|25263.46|25313.02|25275.02|25313.02|25275.02|25301.46|25263.46|10
1620691680000|2021-05-11 00:08:00|25314.65|25276.65|25334.37|25296.37|25334.37|25296.37|25314.65|25276.65|10
1620691690000|2021-05-11 00:08:10|25337.65|25299.65|25353.17|25315.17|25356.09|25318.09|25337.65|25299.65|10
1620691700000|2021-05-11 00:08:20|25355.31|25317.31|25364.53|25326.53|25364.53|25326.53|25355.13|25317.13|10
1620691710000|2021-05-11 00:08:30|25366.35|25328.35|25367.92|25329.92|25368.26|25330.26|25364.72|25326.72|10
1620691720000|2021-05-11 00:08:40|25369.67|25331.67|25372.63|25334.63|25372.63|25334.63|25368.37|25330.37|10
1620691730000|2021-05-11 00:08:50|25373.11|25335.11|25388.02|25350.02|25388.02|25350.02|25373.11|25335.11|10
1620691740000|2021-05-11 00:09:00|25388.75|25350.75|25395.46|25357.46|25395.46|25357.46|25388.75|25350.75|10
1620691750000|2021-05-11 00:09:10|25396.19|25358.19|25393.75|25355.75|25397.08|25359.08|25393.75|25355.75|10
1620691760000|2021-05-11 00:09:20|25395.75|25357.75|25399.07|25361.07|25399.52|25361.52|25395.31|25357.31|10
1620691770000|2021-05-11 00:09:30|25400.84|25362.84|25406.12|25368.12|25406.12|25368.12|25400.84|25362.84|10
1620691780000|2021-05-11 00:09:40|25405.07|25367.07|25419.79|25381.79|25419.79|25381.79|25405.07|25367.07|10
1620691790000|2021-05-11 00:09:50|25423.78|25385.78|25433.66|25395.66|25434.06|25396.06|25423.78|25385.78|10
1620691800000|2021-05-11 00:10:00|25436.69|25398.69|25439.36|25401.36|25439.36|25401.36|25436.62|25398.62|10
1620691810000|2021-05-11 00:10:10|25441.52|25403.52|25441.03|25403.03|25446.26|25408.26|25441.03|25403.03|10
1620691820000|2021-05-11 00:10:20|25441.33|25403.33|25443|25405|25443.02|25405.02|25438.88|25400.88|10
1620691830000|2021-05-11 00:10:30|25445.14|25407.14|25449.65|25411.65|25449.65|25411.65|25444.75|25406.75|10
1620691840000|2021-05-11 00:10:40|25449.82|25411.82|25455.7|25417.7|25455.7|25417.7|25449.82|25411.82|10
1620691850000|2021-05-11 00:10:50|25458.46|25420.46|25457.25|25419.25|25460.24|25422.24|25457.25|25419.25|10
1620691860000|2021-05-11 00:11:00|25455.84|25417.84|25448.01|25410.01|25455.84|25417.84|25448.01|25410.01|10
1620691870000|2021-05-11 00:11:10|25449.11|25411.11|25449.95|25411.95|25451.56|25413.56|25448.32|25410.32|10
1620691880000|2021-05-11 00:11:20|25448.28|25410.28|25450.3|25412.3|25450.62|25412.62|25448.28|25410.28|10
1620691890000|2021-05-11 00:11:30|25450.4|25412.4|25453.12|25415.12|25453.12|25415.12|25450.23|25412.23|10
1620691900000|2021-05-11 00:11:40|25453.87|25415.87|25456.1|25418.1|25456.1|25418.1|25453.73|25415.73|10
1620691910000|2021-05-11 00:11:50|25459.84|25421.84|25468.42|25430.42|25468.42|25430.42|25459.84|25421.84|10
1620691920000|2021-05-11 00:12:00|25469.06|25431.06|25475.88|25437.88|25475.88|25437.88|25469.06|25431.06|10
1620691930000|2021-05-11 00:12:10|25475.87|25437.87|25472.53|25434.53|25476.76|25438.76|25472.53|25434.53|10
1620691940000|2021-05-11 00:12:20|25469.65|25431.65|25454.49|25416.49|25469.65|25431.65|25454.49|25416.49|10
1620691950000|2021-05-11 00:12:30|25452.86|25414.86|25449.72|25411.72|25452.87|25414.87|25449.33|25411.33|10
1620691960000|2021-05-11 00:12:40|25450.22|25412.22|25437.87|25399.87|25450.22|25412.22|25437.87|25399.87|10
1620691970000|2021-05-11 00:12:50|25436.85|25398.85|25431.36|25393.36|25436.85|25398.85|25431.36|25393.36|10
1620691980000|2021-05-11 00:13:00|25429.7|25391.7|25417.15|25379.15|25429.7|25391.7|25417.15|25379.15|10
1620691990000|2021-05-11 00:13:10|25415.77|25377.77|25397.84|25359.84|25415.77|25377.77|25397.84|25359.84|10
1620692000000|2021-05-11 00:13:20|25396.67|25358.67|25393.75|25355.75|25396.67|25358.67|25392.09|25354.09|10
1620692010000|2021-05-11 00:13:30|25392|25354|25378.72|25340.72|25392|25354|25378.72|25340.72|10
1620692020000|2021-05-11 00:13:40|25377.26|25339.26|25362.03|25324.03|25377.26|25339.26|25361.28|25323.28|10
1620692030000|2021-05-11 00:13:50|25360.28|25322.28|25348.68|25310.68|25360.51|25322.51|25348.68|25310.68|10
1620692040000|2021-05-11 00:14:00|25347.67|25309.67|25354.54|25316.54|25354.54|25316.54|25346.82|25308.82|9
1620692050000|2021-05-11 00:14:10|25360.73|25322.73|25362.58|25324.58|25362.58|25324.58|25358.78|25320.78|10
1620692060000|2021-05-11 00:14:20|25367.23|25329.23|25383.1|25345.1|25383.29|25345.29|25367.23|25329.23|10
1620692070000|2021-05-11 00:14:30|25383.16|25345.16|25393.88|25355.88|25393.88|25355.88|25383.16|25345.16|10
1620692080000|2021-05-11 00:14:40|25394.68|25356.68|25391.57|25353.57|25394.68|25356.68|25390.52|25352.52|10
1620692090000|2021-05-11 00:14:50|25390.18|25352.18|25388.84|25350.84|25393.8|25355.8|25388.84|25350.84|10
1620692100000|2021-05-11 00:15:00|25387.38|25349.38|25373|25335|25387.38|25349.38|25373|25335|10
1620692110000|2021-05-11 00:15:10|25368.41|25330.41|25353.52|25315.52|25368.41|25330.41|25353.52|25315.52|10
1620692120000|2021-05-11 00:15:20|25351.97|25313.97|25347.6|25309.6|25352.19|25314.19|25347.6|25309.6|10
1620692130000|2021-05-11 00:15:30|25345.77|25307.77|25349.56|25311.56|25349.56|25311.56|25343.85|25305.85|10
1620692140000|2021-05-11 00:15:40|25349.89|25311.89|25348.15|25310.15|25353.08|25315.08|25348.15|25310.15|10
1620692150000|2021-05-11 00:15:50|25348.11|25310.11|25334.56|25296.56|25348.11|25310.11|25334.56|25296.56|10
1620692160000|2021-05-11 00:16:00|25333.58|25295.58|25325.81|25287.81|25333.58|25295.58|25323.25|25285.25|10
1620692170000|2021-05-11 00:16:10|25326.11|25288.11|25330.33|25292.33|25330.33|25292.33|25324.08|25286.08|10
1620692180000|2021-05-11 00:16:20|25329.95|25291.95|25322.1|25284.1|25331.9|25293.9|25322.1|25284.1|10
1620692190000|2021-05-11 00:16:30|25318.87|25280.87|25306.05|25268.05|25318.87|25280.87|25306.05|25268.05|10
1620692200000|2021-05-11 00:16:40|25306.06|25268.06|25305.25|25267.25|25306.78|25268.78|25304.56|25266.56|10
1620692210000|2021-05-11 00:16:50|25305.52|25267.52|25298.79|25260.79|25305.65|25267.65|25298.79|25260.79|10
1620692220000|2021-05-11 00:17:00|25298.09|25260.09|25296.35|25258.35|25298.09|25260.09|25295.55|25257.55|10
1620692230000|2021-05-11 00:17:10|25296.95|25258.95|25303.64|25265.64|25303.64|25265.64|25296.95|25258.95|10
1620692240000|2021-05-11 00:17:20|25303.7|25265.7|25307.93|25269.93|25308.74|25270.74|25303.64|25265.64|10
1620692250000|2021-05-11 00:17:30|25308.07|25270.07|25331.55|25293.55|25331.55|25293.55|25308.03|25270.03|10
1620692260000|2021-05-11 00:17:40|25334.94|25296.94|25348.21|25310.21|25348.21|25310.21|25334.41|25296.41|10
1620692270000|2021-05-11 00:17:50|25350.42|25312.42|25368.26|25330.26|25368.26|25330.26|25350.42|25312.42|10
1620692280000|2021-05-11 00:18:00|25370.01|25332.01|25388.79|25350.79|25388.79|25350.79|25370.01|25332.01|10
1620692290000|2021-05-11 00:18:10|25389.13|25351.13|25388.71|25350.71|25392.76|25354.76|25388.14|25350.14|10
1620692300000|2021-05-11 00:18:20|25391.01|25353.01|25389.34|25351.34|25391.64|25353.64|25389.34|25351.34|10
1620692310000|2021-05-11 00:18:30|25387.52|25349.52|25375.2|25337.2|25387.52|25349.52|25375.2|25337.2|10
1620692320000|2021-05-11 00:18:40|25370.76|25332.76|25355.6|25317.6|25370.76|25332.76|25355.6|25317.6|10
1620692330000|2021-05-11 00:18:50|25354.87|25316.87|25357.19|25319.19|25357.69|25319.69|25351.7|25313.7|10
1620692340000|2021-05-11 00:19:00|25357.73|25319.73|25382.75|25344.75|25382.75|25344.75|25357.73|25319.73|10
1620692350000|2021-05-11 00:19:10|25383.78|25345.78|25391.77|25353.77|25392.47|25354.47|25383.42|25345.42|10
1620692360000|2021-05-11 00:19:20|25392.06|25354.06|25397.33|25359.33|25397.33|25359.33|25392.06|25354.06|10
1620692370000|2021-05-11 00:19:30|25397.21|25359.21|25402.35|25364.35|25402.35|25364.35|25397.21|25359.21|10
1620692380000|2021-05-11 00:19:40|25401.6|25363.6|25402.06|25364.06|25402.06|25364.06|25399.63|25361.63|10
1620692390000|2021-05-11 00:19:50|25402.01|25364.01|25400.33|25362.33|25402.01|25364.01|25399|25361|10
1620692400000|2021-05-11 00:20:00|25400.32|25362.32|25401.04|25363.04|25401.04|25363.04|25400.28|25362.28|10
1620692410000|2021-05-11 00:20:10|25402.88|25364.88|25415.72|25377.72|25415.72|25377.72|25402.88|25364.88|10
1620692420000|2021-05-11 00:20:20|25415.9|25377.9|25434.44|25396.44|25434.44|25396.44|25415.9|25377.9|10
1620692430000|2021-05-11 00:20:30|25435.77|25397.77|25443.93|25405.93|25444.95|25406.95|25435.77|25397.77|10
1620692440000|2021-05-11 00:20:40|25445.17|25407.17|25456.87|25418.87|25456.87|25418.87|25445.17|25407.17|10
1620692450000|2021-05-11 00:20:50|25457.16|25419.16|25465.07|25427.07|25465.07|25427.07|25457.16|25419.16|10
1620692460000|2021-05-11 00:21:00|25467.19|25429.19|25470.41|25432.41|25470.41|25432.41|25467.19|25429.19|10
1620692470000|2021-05-11 00:21:10|25470.65|25432.65|25474.1|25436.1|25475.12|25437.12|25470.65|25432.65|9
1620692480000|2021-05-11 00:21:20|25474.44|25436.44|25503.89|25465.89|25503.89|25465.89|25474.44|25436.44|10
1620692490000|2021-05-11 00:21:30|25507.79|25469.79|25528.42|25490.42|25528.42|25490.42|25507.79|25469.79|10
1620692500000|2021-05-11 00:21:40|25532.15|25494.15|25534.65|25496.65|25535.27|25497.27|25531.26|25493.26|10
1620692510000|2021-05-11 00:21:50|25538.02|25500.02|25536.06|25498.06|25538.42|25500.42|25535.71|25497.71|10
1620692520000|2021-05-11 00:22:00|25535.38|25497.38|25536.63|25498.63|25536.63|25498.63|25534.28|25496.28|10
1620692530000|2021-05-11 00:22:10|25538.42|25500.42|25551.29|25513.29|25551.29|25513.29|25538.42|25500.42|10
1620692540000|2021-05-11 00:22:20|25551.65|25513.65|25550.29|25512.29|25554.33|25516.33|25550.29|25512.29|10
1620692550000|2021-05-11 00:22:30|25550.43|25512.43|25536.64|25498.64|25550.43|25512.43|25536.64|25498.64|10
1620692560000|2021-05-11 00:22:40|25536.94|25498.94|25542.22|25504.22|25543.6|25505.6|25536.94|25498.94|10
1620692570000|2021-05-11 00:22:50|25541.92|25503.92|25548.12|25510.12|25548.12|25510.12|25539.33|25501.33|10
1620692580000|2021-05-11 00:23:00|25548.49|25510.49|25556.04|25518.04|25556.04|25518.04|25548.2|25510.2|10
1620692590000|2021-05-11 00:23:10|25556.44|25518.44|25560.46|25522.46|25560.46|25522.46|25556.44|25518.44|10
1620692600000|2021-05-11 00:23:20|25562.58|25524.58|25564.07|25526.07|25564.07|25526.07|25560.74|25522.74|9
1620692610000|2021-05-11 00:23:30|25563.44|25525.44|25569.63|25531.63|25569.63|25531.63|25563.44|25525.44|10
1620692620000|2021-05-11 00:23:40|25569.67|25531.67|25572.43|25534.43|25572.43|25534.43|25568.55|25530.55|10
1620692630000|2021-05-11 00:23:50|25572.46|25534.46|25580.12|25542.12|25580.12|25542.12|25572.46|25534.46|10
1620692640000|2021-05-11 00:24:00|25580.51|25542.51|25588.89|25550.89|25588.89|25550.89|25580.51|25542.51|10
1620692650000|2021-05-11 00:24:10|25589.71|25551.71|25597.78|25559.78|25597.78|25559.78|25589.71|25551.71|10
1620692660000|2021-05-11 00:24:20|25600.9|25562.9|25611.06|25573.06|25611.06|25573.06|25600.9|25562.9|10
1620692670000|2021-05-11 00:24:30|25610.94|25572.94|25613.71|25575.71|25613.71|25575.71|25609.8|25571.8|10
1620692680000|2021-05-11 00:24:40|25614.26|25576.26|25624.75|25586.75|25624.75|25586.75|25612.99|25574.99|10
1620692690000|2021-05-11 00:24:50|25627.07|25589.07|25641.59|25603.59|25641.59|25603.59|25627.07|25589.07|10
1620692700000|2021-05-11 00:25:00|25644.47|25606.47|25660.39|25622.39|25660.78|25622.78|25644.47|25606.47|10
1620692710000|2021-05-11 00:25:10|25659.86|25621.86|25667.35|25629.35|25668.08|25630.08|25659.86|25621.86|10
1620692720000|2021-05-11 00:25:20|25668.81|25630.81|25667.02|25629.02|25673.73|25635.73|25667.02|25629.02|10
1620692730000|2021-05-11 00:25:30|25665.01|25627.01|25663.39|25625.39|25665.01|25627.01|25654.54|25616.54|10
1620692740000|2021-05-11 00:25:40|25664.63|25626.63|25669.03|25631.03|25670.24|25632.24|25664.63|25626.63|10
1620692750000|2021-05-11 00:25:50|25668.88|25630.88|25664.01|25626.01|25668.88|25630.88|25664.01|25626.01|10
1620692760000|2021-05-11 00:26:00|25663.75|25625.75|25665.34|25627.34|25665.34|25627.34|25659.91|25621.91|10
1620692770000|2021-05-11 00:26:10|25667.39|25629.39|25682.96|25644.96|25682.96|25644.96|25667.39|25629.39|10
1620692780000|2021-05-11 00:26:20|25686.68|25648.68|25694.45|25656.45|25694.87|25656.87|25686.68|25648.68|10
1620692790000|2021-05-11 00:26:30|25695.36|25657.36|25701.75|25663.75|25701.75|25663.75|25693.93|25655.93|10
1620692800000|2021-05-11 00:26:40|25702.26|25664.26|25708.53|25670.53|25708.53|25670.53|25702.26|25664.26|10
1620692810000|2021-05-11 00:26:50|25708.1|25670.1|25714.38|25676.38|25714.44|25676.44|25707.92|25669.92|10
1620692820000|2021-05-11 00:27:00|25718.74|25680.74|25727.91|25689.91|25727.91|25689.91|25718.74|25680.74|10
1620692830000|2021-05-11 00:27:10|25728.08|25690.08|25743.52|25705.52|25743.52|25705.52|25727.26|25689.26|10
1620692840000|2021-05-11 00:27:20|25745.37|25707.37|25759.34|25721.34|25759.34|25721.34|25745.37|25707.37|10
1620692850000|2021-05-11 00:27:30|25758.04|25720.04|25763.88|25725.88|25763.88|25725.88|25758.04|25720.04|10
1620692860000|2021-05-11 00:27:40|25767.01|25729.01|25774.42|25736.42|25774.42|25736.42|25767.01|25729.01|10
1620692870000|2021-05-11 00:27:50|25774.79|25736.79|25783.3|25745.3|25783.3|25745.3|25774.79|25736.79|10
1620692880000|2021-05-11 00:28:00|25785.89|25747.89|25779.36|25741.36|25787.99|25749.99|25779.36|25741.36|10
1620692890000|2021-05-11 00:28:10|25779.67|25741.67|25778.44|25740.44|25779.81|25741.81|25776.68|25738.68|10
1620692900000|2021-05-11 00:28:20|25776.72|25738.72|25766.19|25728.19|25776.72|25738.72|25765.98|25727.98|10
1620692910000|2021-05-11 00:28:30|25768.38|25730.38|25774.83|25736.83|25776.67|25738.67|25764.6|25726.6|9
1620692920000|2021-05-11 00:28:40|25774.89|25736.89|25776.95|25738.95|25776.95|25738.95|25774.89|25736.89|10
1620692930000|2021-05-11 00:28:50|25777.12|25739.12|25779.07|25741.07|25783.2|25745.2|25777.12|25739.12|10
1620692940000|2021-05-11 00:29:00|25778.45|25740.45|25774.38|25736.38|25778.91|25740.91|25772.75|25734.75|10
1620692950000|2021-05-11 00:29:10|25775.79|25737.79|25773.23|25735.23|25775.79|25737.79|25771.69|25733.69|10
1620692960000|2021-05-11 00:29:20|25773.05|25735.05|25775.88|25737.88|25775.88|25737.88|25772.1|25734.1|10
1620692970000|2021-05-11 00:29:30|25776.9|25738.9|25778.41|25740.41|25779.55|25741.55|25774.2|25736.2|10
1620692980000|2021-05-11 00:29:40|25777.68|25739.68|25779.27|25741.27|25779.27|25741.27|25777.61|25739.61|10
1620692990000|2021-05-11 00:29:50|25779.17|25741.17|25781|25743|25781.52|25743.52|25779.17|25741.17|10
1620693000000|2021-05-11 00:30:00|25780.72|25742.72|25774.81|25736.81|25783.75|25745.75|25774.81|25736.81|10
1620693010000|2021-05-11 00:30:10|25774.01|25736.01|25770.23|25732.23|25774.01|25736.01|25770.17|25732.17|10
1620693020000|2021-05-11 00:30:20|25769.27|25731.27|25774.32|25736.32|25774.32|25736.32|25769.27|25731.27|10
1620693030000|2021-05-11 00:30:30|25774.9|25736.9|25774.51|25736.51|25777|25739|25774.2|25736.2|10
1620693040000|2021-05-11 00:30:40|25774.84|25736.84|25824.03|25786.03|25824.03|25786.03|25774.84|25736.84|10
1620693050000|2021-05-11 00:30:50|25831.21|25793.21|25850.73|25812.73|25850.73|25812.73|25831.21|25793.21|10
1620693060000|2021-05-11 00:31:00|25852.02|25814.02|25866.42|25828.42|25866.42|25828.42|25852.02|25814.02|10
1620693070000|2021-05-11 00:31:10|25870.6|25832.6|25884.21|25846.21|25884.21|25846.21|25870.6|25832.6|10
1620693080000|2021-05-11 00:31:20|25886.34|25848.34|25888.62|25850.62|25888.62|25850.62|25885.22|25847.22|10
1620693090000|2021-05-11 00:31:30|25891.08|25853.08|25882.88|25844.88|25894.02|25856.02|25882.88|25844.88|10
1620693100000|2021-05-11 00:31:40|25883.03|25845.03|25880.07|25842.07|25883.03|25845.03|25880.07|25842.07|10
1620693110000|2021-05-11 00:31:50|25881.53|25843.53|25874.68|25836.68|25883.96|25845.96|25874.68|25836.68|10
1620693120000|2021-05-11 00:32:00|25869.9|25831.9|25857.82|25819.82|25869.9|25831.9|25857.82|25819.82|10
1620693130000|2021-05-11 00:32:10|25853.44|25815.44|25851.53|25813.53|25854.86|25816.86|25851.53|25813.53|10
1620693140000|2021-05-11 00:32:20|25850.19|25812.19|25843.78|25805.78|25850.19|25812.19|25843.51|25805.51|10
1620693150000|2021-05-11 00:32:30|25841.61|25803.61|25835.29|25797.29|25841.74|25803.74|25834.74|25796.74|10
1620693160000|2021-05-11 00:32:40|25833.94|25795.94|25828.28|25790.28|25833.94|25795.94|25828.28|25790.28|10
1620693170000|2021-05-11 00:32:50|25826.64|25788.64|25821.61|25783.61|25826.64|25788.64|25821.61|25783.61|10
1620693180000|2021-05-11 00:33:00|25821.08|25783.08|25818.28|25780.28|25821.08|25783.08|25817.18|25779.18|9
1620693190000|2021-05-11 00:33:10|25817.85|25779.85|25818.78|25780.78|25819.78|25781.78|25817.85|25779.85|10
1620693200000|2021-05-11 00:33:20|25817.74|25779.74|25809.37|25771.37|25817.86|25779.86|25809.37|25771.37|10
1620693210000|2021-05-11 00:33:30|25809.51|25771.51|25794.24|25756.24|25809.51|25771.51|25794.24|25756.24|10
1620693220000|2021-05-11 00:33:40|25793.51|25755.51|25789.3|25751.3|25793.51|25755.51|25789.3|25751.3|10
1620693230000|2021-05-11 00:33:50|25788.12|25750.12|25786.04|25748.04|25788.12|25750.12|25786.04|25748.04|8
1620693240000|2021-05-11 00:34:00|25786.89|25748.89|25781.53|25743.53|25786.89|25748.89|25781.53|25743.53|10
1620693250000|2021-05-11 00:34:10|25778.1|25740.1|25777.51|25739.51|25778.25|25740.25|25776.14|25738.14|10
1620693260000|2021-05-11 00:34:20|25770.29|25732.29|25770.74|25732.74|25770.74|25732.74|25767.2|25729.2|10
1620693270000|2021-05-11 00:34:30|25772.78|25734.78|25770.36|25732.36|25773.59|25735.59|25769.71|25731.71|10
1620693280000|2021-05-11 00:34:40|25772.4|25734.4|25770.53|25732.53|25773.04|25735.04|25770.16|25732.16|10
1620693290000|2021-05-11 00:34:50|25767.9|25729.9|25766.15|25728.15|25768.76|25730.76|25766.15|25728.15|10
1620693300000|2021-05-11 00:35:00|25765.04|25727.04|25765.71|25727.71|25765.88|25727.88|25764.06|25726.06|10
1620693310000|2021-05-11 00:35:10|25765.51|25727.51|25758.03|25720.03|25765.51|25727.51|25758.03|25720.03|10
1620693320000|2021-05-11 00:35:20|25758.01|25720.01|25746.99|25708.99|25758.01|25720.01|25746.99|25708.99|10
1620693330000|2021-05-11 00:35:30|25746.9|25708.9|25742.86|25704.86|25746.9|25708.9|25742.86|25704.86|10
1620693340000|2021-05-11 00:35:40|25741.13|25703.13|25740.99|25702.99|25741.38|25703.38|25739.97|25701.97|10
1620693350000|2021-05-11 00:35:50|25740.96|25702.96|25750.82|25712.82|25750.82|25712.82|25740.77|25702.77|10
1620693360000|2021-05-11 00:36:00|25750.64|25712.64|25767.96|25729.96|25767.96|25729.96|25750.37|25712.37|10
1620693370000|2021-05-11 00:36:10|25768.56|25730.56|25769.93|25731.93|25773.9|25735.9|25768.56|25730.56|10
1620693380000|2021-05-11 00:36:20|25770.73|25732.73|25761.78|25723.78|25770.73|25732.73|25761.78|25723.78|9
1620693390000|2021-05-11 00:36:30|25760.95|25722.95|25745.73|25707.73|25760.95|25722.95|25745.73|25707.73|10
1620693400000|2021-05-11 00:36:40|25745.71|25707.71|25744.8|25706.8|25745.71|25707.71|25743.52|25705.52|10
1620693410000|2021-05-11 00:36:50|25726.58|25688.58|25714.6|25676.6|25726.58|25688.58|25714.6|25676.6|10
1620693420000|2021-05-11 00:37:00|25715.08|25677.08|25696.66|25658.66|25715.08|25677.08|25696.41|25658.41|10
1620693430000|2021-05-11 00:37:10|25696.8|25658.8|25706.87|25668.87|25706.87|25668.87|25694.68|25656.68|10
1620693440000|2021-05-11 00:37:20|25708.33|25670.33|25706.98|25668.98|25712.63|25674.63|25706.98|25668.98|10
1620693450000|2021-05-11 00:37:30|25707.35|25669.35|25698.84|25660.84|25707.69|25669.69|25698.84|25660.84|10
1620693460000|2021-05-11 00:37:40|25697.14|25659.14|25695.41|25657.41|25697.33|25659.33|25695.41|25657.41|10
1620693470000|2021-05-11 00:37:50|25695.4|25657.4|25694.54|25656.54|25695.4|25657.4|25692.86|25654.86|10
1620693480000|2021-05-11 00:38:00|25692.77|25654.77|25690.5|25652.5|25692.77|25654.77|25689.03|25651.03|10
1620693490000|2021-05-11 00:38:10|25690.1|25652.1|25687.73|25649.73|25690.9|25652.9|25687.73|25649.73|10
1620693500000|2021-05-11 00:38:20|25686.28|25648.28|25681.35|25643.35|25686.28|25648.28|25681.18|25643.18|10
1620693510000|2021-05-11 00:38:30|25680.02|25642.02|25673.6|25635.6|25680.02|25642.02|25673.6|25635.6|10
1620693520000|2021-05-11 00:38:40|25671.78|25633.78|25669.65|25631.65|25672.66|25634.66|25669.65|25631.65|10
1620693530000|2021-05-11 00:38:50|25670.29|25632.29|25670.16|25632.16|25671.23|25633.23|25669.8|25631.8|10
1620693540000|2021-05-11 00:39:00|25669.83|25631.83|25668.93|25630.93|25669.94|25631.94|25668.07|25630.07|10
1620693550000|2021-05-11 00:39:10|25669.24|25631.24|25675.43|25637.43|25675.43|25637.43|25669.24|25631.24|10
1620693560000|2021-05-11 00:39:20|25677.38|25639.38|25692.39|25654.39|25692.7|25654.7|25677.38|25639.38|10
1620693570000|2021-05-11 00:39:30|25692.53|25654.53|25702.52|25664.52|25702.81|25664.81|25692.53|25654.53|10
1620693580000|2021-05-11 00:39:40|25703.91|25665.91|25706.5|25668.5|25706.5|25668.5|25703.91|25665.91|10
1620693590000|2021-05-11 00:39:50|25706.57|25668.57|25704.24|25666.24|25708.15|25670.15|25704.24|25666.24|10
1620693600000|2021-05-11 00:40:00|25702.83|25664.83|25694.67|25656.67|25703.72|25665.72|25691.08|25653.08|10
1620693610000|2021-05-11 00:40:10|25695.75|25657.75|25699.42|25661.42|25699.42|25661.42|25693.23|25655.23|10
1620693620000|2021-05-11 00:40:20|25699.02|25661.02|25684.65|25646.65|25699.02|25661.02|25681.2|25643.2|10
1620693630000|2021-05-11 00:40:30|25686.12|25648.12|25692.99|25654.99|25693.02|25655.02|25686.12|25648.12|10
1620693640000|2021-05-11 00:40:40|25694.23|25656.23|25699.87|25661.87|25699.87|25661.87|25694.23|25656.23|10
1620693650000|2021-05-11 00:40:50|25700.04|25662.04|25698.13|25660.13|25703.5|25665.5|25697.96|25659.96|10
1620693660000|2021-05-11 00:41:00|25697.16|25659.16|25683.49|25645.49|25697.47|25659.47|25683.49|25645.49|10
1620693670000|2021-05-11 00:41:10|25678.16|25640.16|25661.15|25623.15|25678.16|25640.16|25661.15|25623.15|10
1620693680000|2021-05-11 00:41:20|25654.45|25616.45|25630.71|25592.71|25654.45|25616.45|25630.71|25592.71|10
1620693690000|2021-05-11 00:41:30|25629.54|25591.54|25621.32|25583.32|25629.54|25591.54|25620.49|25582.49|10
1620693700000|2021-05-11 00:41:40|25620.71|25582.71|25594.31|25556.31|25620.71|25582.71|25594.31|25556.31|10
1620693710000|2021-05-11 00:41:50|25589.72|25551.72|25585.25|25547.25|25589.72|25551.72|25582.81|25544.81|10
1620693720000|2021-05-11 00:42:00|25587.87|25549.87|25582.65|25544.65|25590.1|25552.1|25582.65|25544.65|10
1620693730000|2021-05-11 00:42:10|25579.69|25541.69|25567.37|25529.37|25579.69|25541.69|25567.37|25529.37|10
1620693740000|2021-05-11 00:42:20|25565.87|25527.87|25556.23|25518.23|25565.87|25527.87|25556.1|25518.1|10
1620693750000|2021-05-11 00:42:30|25557.38|25519.38|25564.89|25526.89|25564.89|25526.89|25557.38|25519.38|10
1620693760000|2021-05-11 00:42:40|25566.35|25528.35|25564.46|25526.46|25567.19|25529.19|25564.46|25526.46|10
1620693770000|2021-05-11 00:42:50|25562.77|25524.77|25562.82|25524.82|25563.79|25525.79|25562.09|25524.09|10
1620693780000|2021-05-11 00:43:00|25563.36|25525.36|25556.96|25518.96|25563.86|25525.86|25556.96|25518.96|10
1620693790000|2021-05-11 00:43:10|25555.62|25517.62|25550.5|25512.5|25555.62|25517.62|25550.19|25512.19|10
1620693800000|2021-05-11 00:43:20|25548.97|25510.97|25539.87|25501.87|25548.97|25510.97|25539.19|25501.19|10
1620693810000|2021-05-11 00:43:30|25539.46|25501.46|25537.92|25499.92|25544.12|25506.12|25537.92|25499.92|10
1620693820000|2021-05-11 00:43:40|25538.68|25500.68|25544.42|25506.42|25544.42|25506.42|25538.68|25500.68|10
1620693830000|2021-05-11 00:43:50|25545.37|25507.37|25586.37|25548.37|25586.37|25548.37|25545.37|25507.37|10
1620693840000|2021-05-11 00:44:00|25589.38|25551.38|25599.53|25561.53|25599.53|25561.53|25589.38|25551.38|10
1620693850000|2021-05-11 00:44:10|25597.93|25559.93|25598.01|25560.01|25598.01|25560.01|25595.56|25557.56|10
1620693860000|2021-05-11 00:44:20|25602.18|25564.18|25598|25560|25602.51|25564.51|25597.68|25559.68|9
1620693870000|2021-05-11 00:44:30|25595.12|25557.12|25586.39|25548.39|25595.12|25557.12|25586.39|25548.39|10
1620693880000|2021-05-11 00:44:40|25581.24|25543.24|25581.05|25543.05|25581.43|25543.43|25580.47|25542.47|9
1620693890000|2021-05-11 00:44:50|25581.41|25543.41|25574.37|25536.37|25581.41|25543.41|25574.37|25536.37|10
1620693900000|2021-05-11 00:45:00|25574.25|25536.25|25589.46|25551.46|25589.46|25551.46|25573.94|25535.94|10
1620693910000|2021-05-11 00:45:10|25590.61|25552.61|25603.39|25565.39|25603.39|25565.39|25590.61|25552.61|10
1620693920000|2021-05-11 00:45:20|25604.06|25566.06|25598.03|25560.03|25604.06|25566.06|25598.03|25560.03|10
1620693930000|2021-05-11 00:45:30|25597.57|25559.57|25590.06|25552.06|25597.7|25559.7|25590.06|25552.06|10
1620693940000|2021-05-11 00:45:40|25588.27|25550.27|25573.54|25535.54|25588.27|25550.27|25573.54|25535.54|10
1620693950000|2021-05-11 00:45:50|25571.3|25533.3|25552.83|25514.83|25571.3|25533.3|25552.83|25514.83|10
1620693960000|2021-05-11 00:46:00|25549.01|25511.01|25521.16|25483.16|25549.01|25511.01|25521.16|25483.16|10
1620693970000|2021-05-11 00:46:10|25520.16|25482.16|25518.33|25480.33|25522.18|25484.18|25517.97|25479.97|10
1620693980000|2021-05-11 00:46:20|25519.74|25481.74|25519.21|25481.21|25524.58|25486.58|25518.14|25480.14|10
1620693990000|2021-05-11 00:46:30|25517.94|25479.94|25507.37|25469.37|25519.61|25481.61|25507.37|25469.37|10
1620694000000|2021-05-11 00:46:40|25505.6|25467.6|25496.51|25458.51|25505.6|25467.6|25496.51|25458.51|10
1620694010000|2021-05-11 00:46:50|25496.26|25458.26|25501.91|25463.91|25503.47|25465.47|25496.26|25458.26|10
1620694020000|2021-05-11 00:47:00|25501.71|25463.71|25498.15|25460.15|25501.71|25463.71|25497.16|25459.16|10
1620694030000|2021-05-11 00:47:10|25496.49|25458.49|25501.23|25463.23|25501.23|25463.23|25496.49|25458.49|10
1620694040000|2021-05-11 00:47:20|25503.51|25465.51|25506.36|25468.36|25508.65|25470.65|25503.48|25465.48|10
1620694050000|2021-05-11 00:47:30|25505.4|25467.4|25499.25|25461.25|25505.4|25467.4|25498.87|25460.87|10
1620694060000|2021-05-11 00:47:40|25498.32|25460.32|25487.04|25449.04|25498.32|25460.32|25487.04|25449.04|10
1620694070000|2021-05-11 00:47:50|25482.74|25444.74|25484.33|25446.33|25484.33|25446.33|25480.01|25442.01|10
1620694080000|2021-05-11 00:48:00|25485.54|25447.54|25502.76|25464.76|25502.76|25464.76|25485.04|25447.04|10
1620694090000|2021-05-11 00:48:10|25504.2|25466.2|25506.14|25468.14|25507.95|25469.95|25504.2|25466.2|10
1620694100000|2021-05-11 00:48:20|25505.2|25467.2|25491.12|25453.12|25505.2|25467.2|25491.12|25453.12|10
1620694110000|2021-05-11 00:48:30|25489.59|25451.59|25486.63|25448.63|25489.98|25451.98|25486.43|25448.43|10
1620694120000|2021-05-11 00:48:40|25485.55|25447.55|25484.93|25446.93|25485.74|25447.74|25484.25|25446.25|10
1620694130000|2021-05-11 00:48:50|25484.47|25446.47|25484.92|25446.92|25486.2|25448.2|25484.47|25446.47|10
1620694140000|2021-05-11 00:49:00|25485.24|25447.24|25480.36|25442.36|25485.3|25447.3|25474.83|25436.83|10
1620694150000|2021-05-11 00:49:10|25481.39|25443.39|25484.74|25446.74|25485.66|25447.66|25481.39|25443.39|10
1620694160000|2021-05-11 00:49:20|25484.51|25446.51|25462.09|25424.09|25484.51|25446.51|25462.09|25424.09|10
1620694170000|2021-05-11 00:49:30|25462.06|25424.06|25458.99|25420.99|25462.06|25424.06|25458.99|25420.99|10
1620694180000|2021-05-11 00:49:40|25458.44|25420.44|25461.63|25423.63|25461.63|25423.63|25457.45|25419.45|10
1620694190000|2021-05-11 00:49:50|25462.04|25424.04|25467.54|25429.54|25467.54|25429.54|25462.04|25424.04|10
1620694200000|2021-05-11 00:50:00|25471.11|25433.11|25464.07|25426.07|25473.38|25435.38|25464.07|25426.07|10
1620694210000|2021-05-11 00:50:10|25463.65|25425.65|25458.59|25420.59|25463.65|25425.65|25458.59|25420.59|10
1620694220000|2021-05-11 00:50:20|25459.26|25421.26|25449.86|25411.86|25459.26|25421.26|25449.86|25411.86|10
1620694230000|2021-05-11 00:50:30|25448.57|25410.57|25440.75|25402.75|25448.57|25410.57|25439.11|25401.11|10
1620694240000|2021-05-11 00:50:40|25439.83|25401.83|25436.29|25398.29|25442.99|25404.99|25435.93|25397.93|10
1620694250000|2021-05-11 00:50:50|25436.09|25398.09|25427.37|25389.37|25436.09|25398.09|25427.37|25389.37|9
1620694260000|2021-05-11 00:51:00|25428.94|25390.94|25418.27|25380.27|25428.94|25390.94|25418.27|25380.27|10
1620694270000|2021-05-11 00:51:10|25417.47|25379.47|25412.36|25374.36|25417.47|25379.47|25412.36|25374.36|10
1620694280000|2021-05-11 00:51:20|25412.28|25374.28|25417.66|25379.66|25417.66|25379.66|25412.28|25374.28|10
1620694290000|2021-05-11 00:51:30|25417.92|25379.92|25418.15|25380.15|25419.58|25381.58|25415.76|25377.76|10
1620694300000|2021-05-11 00:51:40|25418.68|25380.68|25407.01|25369.01|25419.64|25381.64|25407.01|25369.01|10
1620694310000|2021-05-11 00:51:50|25405.95|25367.95|25395.53|25357.53|25405.95|25367.95|25395.53|25357.53|10
1620694320000|2021-05-11 00:52:00|25395.48|25357.48|25402.82|25364.82|25402.82|25364.82|25395.06|25357.06|10
1620694330000|2021-05-11 00:52:10|25403.47|25365.47|25405.51|25367.51|25405.51|25367.51|25400.62|25362.62|10
1620694340000|2021-05-11 00:52:20|25406.42|25368.42|25408.01|25370.01|25409.29|25371.29|25406.42|25368.42|10
1620694350000|2021-05-11 00:52:30|25408.02|25370.02|25409.14|25371.14|25409.14|25371.14|25404.5|25366.5|10
1620694360000|2021-05-11 00:52:40|25408.63|25370.63|25408.94|25370.94|25409.35|25371.35|25407.14|25369.14|10
1620694370000|2021-05-11 00:52:50|25411.41|25373.41|25421.46|25383.46|25421.46|25383.46|25411.41|25373.41|10
1620694380000|2021-05-11 00:53:00|25422.31|25384.31|25438.45|25400.45|25438.45|25400.45|25422.31|25384.31|10
1620694390000|2021-05-11 00:53:10|25438.25|25400.25|25429.15|25391.15|25441.07|25403.07|25429.15|25391.15|10
1620694400000|2021-05-11 00:53:20|25428.82|25390.82|25415.09|25377.09|25428.82|25390.82|25414.99|25376.99|10
1620694410000|2021-05-11 00:53:30|25413.92|25375.92|25416.34|25378.34|25416.34|25378.34|25412.18|25374.18|10
1620694420000|2021-05-11 00:53:40|25420.17|25382.17|25415.36|25377.36|25421.87|25383.87|25415.2|25377.2|10
1620694430000|2021-05-11 00:53:50|25415.22|25377.22|25415.11|25377.11|25415.22|25377.22|25412.6|25374.6|10
1620694440000|2021-05-11 00:54:00|25415.05|25377.05|25400.81|25362.81|25415.05|25377.05|25400.81|25362.81|10
1620694450000|2021-05-11 00:54:10|25399.38|25361.38|25377.07|25339.07|25399.38|25361.38|25377.07|25339.07|10
1620694460000|2021-05-11 00:54:20|25374.2|25336.2|25363.97|25325.97|25374.2|25336.2|25363.97|25325.97|3
1620694470000|2021-05-11 00:54:30|25353.65|25315.65|25349.68|25311.68|25353.65|25315.65|25346.41|25308.41|10
1620694480000|2021-05-11 00:54:40|25350.87|25312.87|25344.21|25306.21|25351.26|25313.26|25344.21|25306.21|10
1620694490000|2021-05-11 00:54:50|25343.65|25305.65|25334.35|25296.35|25345.41|25307.41|25334.35|25296.35|10
1620694500000|2021-05-11 00:55:00|25334.92|25296.92|25344.14|25306.14|25344.14|25306.14|25333.12|25295.12|10
1620694510000|2021-05-11 00:55:10|25346.98|25308.98|25362.37|25324.37|25362.37|25324.37|25346.98|25308.98|10
1620694520000|2021-05-11 00:55:20|25362.91|25324.91|25350.45|25312.45|25362.93|25324.93|25349.57|25311.57|10
1620694530000|2021-05-11 00:55:30|25349.79|25311.79|25340.25|25302.25|25349.79|25311.79|25340.25|25302.25|9
1620694540000|2021-05-11 00:55:40|25340.01|25302.01|25331.15|25293.15|25340.01|25302.01|25331.15|25293.15|10
1620694550000|2021-05-11 00:55:50|25330.43|25292.43|25327.72|25289.72|25330.43|25292.43|25326.26|25288.26|10
1620694560000|2021-05-11 00:56:00|25323.92|25285.92|25310.18|25272.18|25323.92|25285.92|25310.18|25272.18|9
1620694570000|2021-05-11 00:56:10|25307.9|25269.9|25293.68|25255.68|25307.9|25269.9|25293.68|25255.68|10
1620694580000|2021-05-11 00:56:20|25292.57|25254.57|25281.26|25243.26|25292.57|25254.57|25281.15|25243.15|10
1620694590000|2021-05-11 00:56:30|25279.33|25241.33|25285.38|25247.38|25285.38|25247.38|25275.28|25237.28|10
1620694600000|2021-05-11 00:56:40|25285.6|25247.6|25296.1|25258.1|25296.1|25258.1|25285.6|25247.6|10
1620694610000|2021-05-11 00:56:50|25294.65|25256.65|25292.14|25254.14|25295.71|25257.71|25289.68|25251.68|10
1620694620000|2021-05-11 00:57:00|25292.53|25254.53|25292.17|25254.17|25293.07|25255.07|25288.1|25250.1|10
1620694630000|2021-05-11 00:57:10|25291.06|25253.06|25280.4|25242.4|25294.89|25256.89|25280.4|25242.4|10
1620694640000|2021-05-11 00:57:20|25279.08|25241.08|25267.33|25229.33|25279.08|25241.08|25267.33|25229.33|10
1620694650000|2021-05-11 00:57:30|25262.67|25224.67|25244.87|25206.87|25262.67|25224.67|25244.87|25206.87|10
1620694660000|2021-05-11 00:57:40|25245.07|25207.07|25252.32|25214.32|25253.1|25215.1|25244.39|25206.39|10
1620694670000|2021-05-11 00:57:50|25250.97|25212.97|25242.78|25204.78|25252.36|25214.36|25242.78|25204.78|10
1620694680000|2021-05-11 00:58:00|25239.37|25201.37|25224.94|25186.94|25241.1|25203.1|25224.94|25186.94|10
1620694690000|2021-05-11 00:58:10|25223.99|25185.99|25215.57|25177.57|25223.99|25185.99|25213.38|25175.38|10
1620694700000|2021-05-11 00:58:20|25218.92|25180.92|25229.52|25191.52|25229.52|25191.52|25218.92|25180.92|10
1620694710000|2021-05-11 00:58:30|25231.42|25193.42|25243.93|25205.93|25243.93|25205.93|25231.42|25193.42|10
1620694720000|2021-05-11 00:58:40|25245.29|25207.29|25254.52|25216.52|25254.52|25216.52|25245.29|25207.29|10
1620694730000|2021-05-11 00:58:50|25254.76|25216.76|25263.22|25225.22|25263.22|25225.22|25254.48|25216.48|10
1620694740000|2021-05-11 00:59:00|25263.53|25225.53|25253.93|25215.93|25264.12|25226.12|25252.42|25214.42|10
1620694750000|2021-05-11 00:59:10|25254.28|25216.28|25259.97|25221.97|25262.64|25224.64|25254.28|25216.28|10
1620694760000|2021-05-11 00:59:20|25257.78|25219.78|25270.15|25232.15|25273.8|25235.8|25257.78|25219.78|10
1620694770000|2021-05-11 00:59:30|25268.74|25230.74|25245.88|25207.88|25268.74|25230.74|25245.88|25207.88|10
1620694780000|2021-05-11 00:59:40|25238.33|25200.33|25210.68|25172.68|25238.33|25200.33|25210.68|25172.68|10
1620694790000|2021-05-11 00:59:50|25210.31|25172.31|25195.54|25157.54|25210.31|25172.31|25195.54|25157.54|10
1620694800000|2021-05-11 01:00:00|25193.74|25155.74|25184.7|25146.7|25193.83|25155.83|25182.26|25144.26|10
1620694810000|2021-05-11 01:00:10|25183.94|25145.94|25207.98|25169.98|25207.98|25169.98|25183.94|25145.94|10
1620694820000|2021-05-11 01:00:20|25208.85|25170.85|25239.93|25201.93|25239.93|25201.93|25208.85|25170.85|10
1620694830000|2021-05-11 01:00:30|25244.62|25206.62|25262.71|25224.71|25262.71|25224.71|25244.62|25206.62|10
1620694840000|2021-05-11 01:00:40|25262.68|25224.68|25284.49|25246.49|25285.34|25247.34|25262.68|25224.68|10
1620694850000|2021-05-11 01:00:50|25283.96|25245.96|25268.22|25230.22|25283.96|25245.96|25268.22|25230.22|10
1620694860000|2021-05-11 01:01:00|25268.7|25230.7|25274.13|25236.13|25274.13|25236.13|25267.23|25229.23|10
1620694870000|2021-05-11 01:01:10|25274.39|25236.39|25295.99|25257.99|25297.21|25259.21|25274.39|25236.39|10
1620694880000|2021-05-11 01:01:20|25299.65|25261.65|25301.95|25263.95|25303.35|25265.35|25299.65|25261.65|10
1620694890000|2021-05-11 01:01:30|25303.92|25265.92|25302.86|25264.86|25308.74|25270.74|25302.15|25264.15|10
1620694900000|2021-05-11 01:01:40|25302.22|25264.22|25294.98|25256.98|25302.39|25264.39|25294.98|25256.98|10
1620694910000|2021-05-11 01:01:50|25292.64|25254.64|25290.47|25252.47|25296.98|25258.98|25290.47|25252.47|10
1620694920000|2021-05-11 01:02:00|25289.9|25251.9|25282.14|25244.14|25289.9|25251.9|25280.86|25242.86|10
1620694930000|2021-05-11 01:02:10|25279.93|25241.93|25277.92|25239.92|25279.93|25241.93|25274.47|25236.47|10
1620694940000|2021-05-11 01:02:20|25277.87|25239.87|25295.6|25257.6|25297.01|25259.01|25277.87|25239.87|10
1620694950000|2021-05-11 01:02:30|25298.15|25260.15|25293.21|25255.21|25298.96|25260.96|25293.21|25255.21|10
1620694960000|2021-05-11 01:02:40|25294.47|25256.47|25293.88|25255.88|25298.97|25260.97|25293.88|25255.88|9
1620694970000|2021-05-11 01:02:50|25293.6|25255.6|25294.24|25256.24|25294.84|25256.84|25292.94|25254.94|9
1620694980000|2021-05-11 01:03:00|25294.11|25256.11|25293.42|25255.42|25295.46|25257.46|25292.05|25254.05|10
1620694990000|2021-05-11 01:03:10|25292.27|25254.27|25293.63|25255.63|25293.63|25255.63|25289.31|25251.31|10
1620695000000|2021-05-11 01:03:20|25290.1|25252.1|25291.19|25253.19|25291.19|25253.19|25289.21|25251.21|10
1620695010000|2021-05-11 01:03:30|25291.48|25253.48|25300.72|25262.72|25300.72|25262.72|25291.48|25253.48|10
1620695020000|2021-05-11 01:03:40|25303.95|25265.95|25323.62|25285.62|25325.36|25287.36|25303.95|25265.95|10
1620695030000|2021-05-11 01:03:50|25323.35|25285.35|25332.4|25294.4|25332.4|25294.4|25323.3|25285.3|10
1620695040000|2021-05-11 01:04:00|25332.02|25294.02|25349.83|25311.83|25349.83|25311.83|25332.02|25294.02|10
1620695050000|2021-05-11 01:04:10|25352.79|25314.79|25377.75|25339.75|25378.83|25340.83|25352.79|25314.79|10
1620695060000|2021-05-11 01:04:20|25377.82|25339.82|25368.54|25330.54|25377.82|25339.82|25368.16|25330.16|10
1620695070000|2021-05-11 01:04:30|25367.67|25329.67|25363.36|25325.36|25367.67|25329.67|25360.29|25322.29|10
1620695080000|2021-05-11 01:04:40|25363.81|25325.81|25365.19|25327.19|25367.63|25329.63|25363.81|25325.81|10
1620695090000|2021-05-11 01:04:50|25364.37|25326.37|25349.12|25311.12|25364.37|25326.37|25349.12|25311.12|10
1620695100000|2021-05-11 01:05:00|25348.39|25310.39|25310.96|25272.96|25348.39|25310.39|25310.96|25272.96|10
1620695110000|2021-05-11 01:05:10|25310.29|25272.29|25296.43|25258.43|25310.29|25272.29|25296.43|25258.43|10
1620695120000|2021-05-11 01:05:20|25293.47|25255.47|25299.18|25261.18|25299.18|25261.18|25293.47|25255.47|10
1620695130000|2021-05-11 01:05:30|25299.68|25261.68|25297.43|25259.43|25299.68|25261.68|25297.43|25259.43|10
1620695140000|2021-05-11 01:05:40|25297.01|25259.01|25296.51|25258.51|25297.61|25259.61|25295.85|25257.85|10
1620695150000|2021-05-11 01:05:50|25296.2|25258.2|25293.84|25255.84|25297.24|25259.24|25293.84|25255.84|10
1620695160000|2021-05-11 01:06:00|25293.26|25255.26|25240.19|25202.19|25293.26|25255.26|25240.19|25202.19|10
1620695170000|2021-05-11 01:06:10|25236.9|25198.9|25208.23|25170.23|25236.9|25198.9|25208.23|25170.23|10
1620695180000|2021-05-11 01:06:20|25207.87|25169.87|25193.8|25155.8|25207.87|25169.87|25192.69|25154.69|10
1620695190000|2021-05-11 01:06:30|25192.49|25154.49|25187.85|25149.85|25192.49|25154.49|25187.85|25149.85|10
1620695200000|2021-05-11 01:06:40|25187.94|25149.94|25170.1|25132.1|25187.94|25149.94|25170.1|25132.1|10
1620695210000|2021-05-11 01:06:50|25171.09|25133.09|25164.92|25126.92|25171.09|25133.09|25164.92|25126.92|10
1620695220000|2021-05-11 01:07:00|25163.18|25125.18|25154.96|25116.96|25163.18|25125.18|25154.96|25116.96|10
1620695230000|2021-05-11 01:07:10|25154.25|25116.25|25140.36|25102.36|25154.25|25116.25|25140.36|25102.36|10
1620695240000|2021-05-11 01:07:20|25140.61|25102.61|25131.79|25093.79|25140.61|25102.61|25129.09|25091.09|10
1620695250000|2021-05-11 01:07:30|25131.62|25093.62|25117.07|25079.07|25131.62|25093.62|25117.07|25079.07|10
1620695260000|2021-05-11 01:07:40|25108.17|25070.17|25091.63|25053.63|25108.17|25070.17|25088.72|25050.72|10
1620695270000|2021-05-11 01:07:50|25089.94|25051.94|25092.63|25054.63|25094.52|25056.52|25089.94|25051.94|10
1620695280000|2021-05-11 01:08:00|25093.91|25055.91|25115.3|25077.3|25115.3|25077.3|25093.91|25055.91|10
1620695290000|2021-05-11 01:08:10|25119.15|25081.15|25135.83|25097.83|25137.54|25099.54|25119.15|25081.15|9
1620695300000|2021-05-11 01:08:20|25136.54|25098.54|25137.99|25099.99|25139.6|25101.6|25131.19|25093.19|10
1620695310000|2021-05-11 01:08:30|25138.75|25100.75|25149.73|25111.73|25149.73|25111.73|25136.81|25098.81|10
1620695320000|2021-05-11 01:08:40|25149.48|25111.48|25152.55|25114.55|25154.56|25116.56|25149.48|25111.48|10
1620695330000|2021-05-11 01:08:50|25152.8|25114.8|25141.71|25103.71|25152.89|25114.89|25141.71|25103.71|10
1620695340000|2021-05-11 01:09:00|25141.51|25103.51|25136.99|25098.99|25141.51|25103.51|25136.58|25098.58|9
1620695350000|2021-05-11 01:09:10|25136.87|25098.87|25140.17|25102.17|25140.17|25102.17|25134.56|25096.56|9
1620695360000|2021-05-11 01:09:20|25140.55|25102.55|25151.6|25113.6|25151.6|25113.6|25140.55|25102.55|10
1620695370000|2021-05-11 01:09:30|25151.93|25113.93|25154.14|25116.14|25155.47|25117.47|25151.02|25113.02|9
1620695380000|2021-05-11 01:09:40|25159.13|25121.13|25164.86|25126.86|25164.86|25126.86|25158.97|25120.97|10
1620695390000|2021-05-11 01:09:50|25165.07|25127.07|25167.92|25129.92|25168|25130|25164.6|25126.6|10
1620695400000|2021-05-11 01:10:00|25167.81|25129.81|25152.52|25114.52|25168.45|25130.45|25152.52|25114.52|10
1620695410000|2021-05-11 01:10:10|25152.33|25114.33|25147.01|25109.01|25152.33|25114.33|25146.94|25108.94|10
1620695420000|2021-05-11 01:10:20|25145.53|25107.53|25122.15|25084.15|25145.53|25107.53|25122.15|25084.15|10
1620695430000|2021-05-11 01:10:30|25123.26|25085.26|25110.15|25072.15|25123.26|25085.26|25110.15|25072.15|10
1620695440000|2021-05-11 01:10:40|25108.17|25070.17|25062.49|25024.49|25108.17|25070.17|25062.49|25024.49|10
1620695450000|2021-05-11 01:10:50|25060.37|25022.37|25074.4|25036.4|25074.4|25036.4|25057.33|25019.33|10
1620695460000|2021-05-11 01:11:00|25072.88|25034.88|25067.44|25029.44|25072.88|25034.88|25067.42|25029.42|10
1620695470000|2021-05-11 01:11:10|25068.17|25030.17|25071.6|25033.6|25072.31|25034.31|25067.88|25029.88|10
1620695480000|2021-05-11 01:11:20|25069.01|25031.01|25051.02|25013.02|25069.01|25031.01|25051.02|25013.02|10
1620695490000|2021-05-11 01:11:30|25050.3|25012.3|25046.68|25008.68|25050.74|25012.74|25044.46|25006.46|10
1620695500000|2021-05-11 01:11:40|25048.18|25010.18|25047.3|25009.3|25052.23|25014.23|25047.3|25009.3|10
1620695510000|2021-05-11 01:11:50|25048.65|25010.65|25046.98|25008.98|25049.64|25011.64|25045.77|25007.77|10
1620695520000|2021-05-11 01:12:00|25047.22|25009.22|25061.8|25023.8|25061.8|25023.8|25047.22|25009.22|10
1620695530000|2021-05-11 01:12:10|25066.43|25028.43|25073.18|25035.18|25077.03|25039.03|25066.43|25028.43|10
1620695540000|2021-05-11 01:12:20|25073.04|25035.04|25056.71|25018.71|25073.04|25035.04|25055.93|25017.93|10
1620695550000|2021-05-11 01:12:30|25057.1|25019.1|25051.9|25013.9|25057.1|25019.1|25051.12|25013.12|10
1620695560000|2021-05-11 01:12:40|25051.04|25013.04|25067.37|25029.37|25067.37|25029.37|25051.04|25013.04|10
1620695570000|2021-05-11 01:12:50|25068.6|25030.6|25077|25039|25077|25039|25068.6|25030.6|10
1620695580000|2021-05-11 01:13:00|25075.95|25037.95|25078.74|25040.74|25080.01|25042.01|25075.06|25037.06|10
1620695590000|2021-05-11 01:13:10|25077.71|25039.71|25075.63|25037.63|25077.71|25039.71|25075.63|25037.63|10
1620695600000|2021-05-11 01:13:20|25077.02|25039.02|25073.87|25035.87|25077.02|25039.02|25071.64|25033.64|10
1620695610000|2021-05-11 01:13:30|25073.78|25035.78|25064.67|25026.67|25073.78|25035.78|25064.67|25026.67|10
1620695620000|2021-05-11 01:13:40|25064.24|25026.24|25049.51|25011.51|25064.24|25026.24|25049.51|25011.51|10
1620695630000|2021-05-11 01:13:50|25048.56|25010.56|25019.92|24981.92|25048.56|25010.56|25019.92|24981.92|10
1620695640000|2021-05-11 01:14:00|25020.82|24982.82|24986.44|24948.44|25020.82|24982.82|24986.44|24948.44|10
1620695650000|2021-05-11 01:14:10|24983.99|24945.99|24964.33|24926.33|24983.99|24945.99|24964.01|24926.01|10
1620695660000|2021-05-11 01:14:20|24960.87|24922.87|24943.96|24905.96|24960.87|24922.87|24941.62|24903.62|10
1620695670000|2021-05-11 01:14:30|24945.65|24907.65|24989.8|24951.8|24989.8|24951.8|24945.65|24907.65|10
1620695680000|2021-05-11 01:14:40|24991.62|24953.62|24996.44|24958.44|25000.46|24962.46|24991.62|24953.62|10
1620695690000|2021-05-11 01:14:50|24997.02|24959.02|25005.95|24967.95|25006.32|24968.32|24997.02|24959.02|10
1620695700000|2021-05-11 01:15:00|25005.42|24967.42|24995.05|24957.05|25006.02|24968.02|24992.66|24954.66|10
1620695710000|2021-05-11 01:15:10|24994.01|24956.01|25009.59|24971.59|25009.59|24971.59|24994.01|24956.01|10
1620695720000|2021-05-11 01:15:20|25007.55|24969.55|25043.72|25005.72|25043.72|25005.72|25007.55|24969.55|10
1620695730000|2021-05-11 01:15:30|25047.2|25009.2|25073.24|25035.24|25073.24|25035.24|25047.2|25009.2|10
1620695740000|2021-05-11 01:15:40|25074.02|25036.02|25085.13|25047.13|25086.97|25048.97|25074.02|25036.02|10
1620695750000|2021-05-11 01:15:50|25083.3|25045.3|25085.78|25047.78|25088.09|25050.09|25083.03|25045.03|10
1620695760000|2021-05-11 01:16:00|25086.24|25048.24|25090.78|25052.78|25090.78|25052.78|25085.85|25047.85|10
1620695770000|2021-05-11 01:16:10|25089.51|25051.51|25078.73|25040.73|25089.51|25051.51|25078.49|25040.49|10
1620695780000|2021-05-11 01:16:20|25079.4|25041.4|25047.18|25009.18|25079.4|25041.4|25047.18|25009.18|10
1620695790000|2021-05-11 01:16:30|25046.09|25008.09|25040.29|25002.29|25046.09|25008.09|25038.79|25000.79|10
1620695800000|2021-05-11 01:16:40|25040.38|25002.38|25064.7|25026.7|25064.7|25026.7|25040.38|25002.38|10
1620695810000|2021-05-11 01:16:50|25066.89|25028.89|25084.19|25046.19|25084.19|25046.19|25066.89|25028.89|10
1620695820000|2021-05-11 01:17:00|25085.22|25047.22|25102.11|25064.11|25102.11|25064.11|25084.53|25046.53|10
1620695830000|2021-05-11 01:17:10|25103.91|25065.91|25118.84|25080.84|25118.84|25080.84|25103.91|25065.91|10
1620695840000|2021-05-11 01:17:20|25122.97|25084.97|25138.02|25100.02|25138.02|25100.02|25122.97|25084.97|10
1620695850000|2021-05-11 01:17:30|25137.89|25099.89|25130.09|25092.09|25137.89|25099.89|25130.09|25092.09|10
1620695860000|2021-05-11 01:17:40|25130.34|25092.34|25130.96|25092.96|25130.96|25092.96|25128.12|25090.12|10
1620695870000|2021-05-11 01:17:50|25131|25093|25143.7|25105.7|25143.7|25105.7|25131|25093|10
1620695880000|2021-05-11 01:18:00|25144.69|25106.69|25148.77|25110.77|25151.04|25113.04|25144.69|25106.69|10
1620695890000|2021-05-11 01:18:10|25149.61|25111.61|25138|25100|25149.61|25111.61|25138|25100|10
1620695900000|2021-05-11 01:18:20|25137.19|25099.19|25131.42|25093.42|25137.19|25099.19|25131.42|25093.42|10
1620695910000|2021-05-11 01:18:30|25132.08|25094.08|25137.19|25099.19|25138.94|25100.94|25132.08|25094.08|10
1620695920000|2021-05-11 01:18:40|25140.12|25102.12|25133.42|25095.42|25140.12|25102.12|25133.07|25095.07|10
1620695930000|2021-05-11 01:18:50|25134.61|25096.61|25140.35|25102.35|25140.35|25102.35|25134.61|25096.61|10
1620695940000|2021-05-11 01:19:00|25140.3|25102.3|25138.17|25100.17|25141.64|25103.64|25138.02|25100.02|10
1620695950000|2021-05-11 01:19:10|25138.15|25100.15|25137.74|25099.74|25139.71|25101.71|25137.69|25099.69|10
1620695960000|2021-05-11 01:19:20|25138.01|25100.01|25132.7|25094.7|25138.47|25100.47|25132.7|25094.7|10
1620695970000|2021-05-11 01:19:30|25132.66|25094.66|25114.28|25076.28|25132.66|25094.66|25114.28|25076.28|10
1620695980000|2021-05-11 01:19:40|25111.27|25073.27|25106.01|25068.01|25111.27|25073.27|25104.99|25066.99|10
1620695990000|2021-05-11 01:19:50|25105.29|25067.29|25101.87|25063.87|25105.36|25067.36|25101.87|25063.87|9
1620696000000|2021-05-11 01:20:00|25102.11|25064.11|25115.12|25077.12|25115.12|25077.12|25101.85|25063.85|10
1620696010000|2021-05-11 01:20:10|25114.64|25076.64|25135.57|25097.57|25135.57|25097.57|25114.64|25076.64|10
1620696020000|2021-05-11 01:20:20|25137.39|25099.39|25156.98|25118.98|25157.57|25119.57|25137.39|25099.39|10
1620696030000|2021-05-11 01:20:30|25156.95|25118.95|25156.58|25118.58|25158.1|25120.1|25156.58|25118.58|10
1620696040000|2021-05-11 01:20:40|25156.52|25118.52|25161.38|25123.38|25161.84|25123.84|25156.52|25118.52|10
1620696050000|2021-05-11 01:20:50|25161.68|25123.68|25165.04|25127.04|25165.04|25127.04|25161.68|25123.68|10
1620696060000|2021-05-11 01:21:00|25165.34|25127.34|25169.76|25131.76|25170.72|25132.72|25165.34|25127.34|10
1620696070000|2021-05-11 01:21:10|25169.1|25131.1|25163.64|25125.64|25169.33|25131.33|25163.63|25125.63|10
1620696080000|2021-05-11 01:21:20|25163.1|25125.1|25164.43|25126.43|25164.43|25126.43|25160.31|25122.31|10
1620696090000|2021-05-11 01:21:30|25165.35|25127.35|25165.59|25127.59|25166.5|25128.5|25164.43|25126.43|10
1620696100000|2021-05-11 01:21:40|25165.57|25127.57|25159.9|25121.9|25165.57|25127.57|25159.63|25121.63|10
1620696110000|2021-05-11 01:21:50|25160.22|25122.22|25154.1|25116.1|25161.73|25123.73|25153.88|25115.88|10
1620696120000|2021-05-11 01:22:00|25154.02|25116.02|25147.84|25109.84|25154.13|25116.13|25147.84|25109.84|10
1620696130000|2021-05-11 01:22:10|25146.33|25108.33|25143.03|25105.03|25146.33|25108.33|25141.75|25103.75|10
1620696140000|2021-05-11 01:22:20|25143.53|25105.53|25154.56|25116.56|25154.56|25116.56|25143.53|25105.53|10
1620696150000|2021-05-11 01:22:30|25154.48|25116.48|25166.6|25128.6|25166.6|25128.6|25154.48|25116.48|10
1620696160000|2021-05-11 01:22:40|25168.21|25130.21|25168.72|25130.72|25171.48|25133.48|25168.02|25130.02|9
1620696170000|2021-05-11 01:22:50|25163.2|25125.2|25154.55|25116.55|25163.2|25125.2|25154.55|25116.55|10
1620696180000|2021-05-11 01:23:00|25154.18|25116.18|25150.43|25112.43|25154.39|25116.39|25150.42|25112.42|10
1620696190000|2021-05-11 01:23:10|25143.44|25105.44|25140.96|25102.96|25143.48|25105.48|25140.14|25102.14|10
1620696200000|2021-05-11 01:23:20|25141.53|25103.53|25149.69|25111.69|25149.69|25111.69|25141.53|25103.53|10
1620696210000|2021-05-11 01:23:30|25149.85|25111.85|25152.09|25114.09|25152.09|25114.09|25149.85|25111.85|10
1620696220000|2021-05-11 01:23:40|25152.96|25114.96|25159.3|25121.3|25159.3|25121.3|25152.96|25114.96|10
1620696230000|2021-05-11 01:23:50|25158.7|25120.7|25164.78|25126.78|25164.78|25126.78|25158.2|25120.2|10
1620696240000|2021-05-11 01:24:00|25166.15|25128.15|25161.19|25123.19|25166.15|25128.15|25161.19|25123.19|10
1620696250000|2021-05-11 01:24:10|25160.78|25122.78|25166.53|25128.53|25166.53|25128.53|25160.78|25122.78|10
1620696260000|2021-05-11 01:24:20|25165.93|25127.93|25175.07|25137.07|25175.15|25137.15|25165.93|25127.93|10
1620696270000|2021-05-11 01:24:30|25174.7|25136.7|25175.97|25137.97|25177.93|25139.93|25174.7|25136.7|10
1620696280000|2021-05-11 01:24:40|25177.33|25139.33|25182.54|25144.54|25182.55|25144.55|25177.22|25139.22|10
1620696290000|2021-05-11 01:24:50|25182.39|25144.39|25192.36|25154.36|25192.36|25154.36|25182.33|25144.33|10
1620696300000|2021-05-11 01:25:00|25191.71|25153.71|25200.33|25162.33|25200.33|25162.33|25191.71|25153.71|10
1620696310000|2021-05-11 01:25:10|25201.91|25163.91|25199.21|25161.21|25201.91|25163.91|25198.45|25160.45|10
1620696320000|2021-05-11 01:25:20|25197.08|25159.08|25186.48|25148.48|25197.08|25159.08|25186.48|25148.48|10
1620696330000|2021-05-11 01:25:30|25183.35|25145.35|25177.18|25139.18|25183.35|25145.35|25177.18|25139.18|10
1620696340000|2021-05-11 01:25:40|25176.07|25138.07|25184.12|25146.12|25184.12|25146.12|25176.07|25138.07|10
1620696350000|2021-05-11 01:25:50|25183.93|25145.93|25191.08|25153.08|25191.08|25153.08|25183.79|25145.79|10
1620696360000|2021-05-11 01:26:00|25190.92|25152.92|25190.8|25152.8|25192.63|25154.63|25190.61|25152.61|10
1620696370000|2021-05-11 01:26:10|25190.54|25152.54|25185|25147|25190.79|25152.79|25185|25147|10
1620696380000|2021-05-11 01:26:20|25183.88|25145.88|25161.62|25123.62|25183.88|25145.88|25161.62|25123.62|10
1620696390000|2021-05-11 01:26:30|25160.93|25122.93|25156.25|25118.25|25160.94|25122.94|25155.38|25117.38|10
1620696400000|2021-05-11 01:26:40|25153.27|25115.27|25112.06|25074.06|25153.27|25115.27|25112.06|25074.06|10
1620696410000|2021-05-11 01:26:50|25112.44|25074.44|25101.95|25063.95|25112.44|25074.44|25101.61|25063.61|10
1620696420000|2021-05-11 01:27:00|25101.37|25063.37|25098.86|25060.86|25103.19|25065.19|25098.86|25060.86|10
1620696430000|2021-05-11 01:27:10|25098.6|25060.6|25096.88|25058.88|25098.6|25060.6|25093.63|25055.63|10
1620696440000|2021-05-11 01:27:20|25095.34|25057.34|25102.25|25064.25|25102.25|25064.25|25095.34|25057.34|10
1620696450000|2021-05-11 01:27:30|25102.29|25064.29|25119.56|25081.56|25119.81|25081.81|25102.29|25064.29|10
1620696460000|2021-05-11 01:27:40|25118.39|25080.39|25115.39|25077.39|25120.97|25082.97|25115.39|25077.39|10
1620696470000|2021-05-11 01:27:50|25114.96|25076.96|25111.61|25073.61|25114.96|25076.96|25109.99|25071.99|10
1620696480000|2021-05-11 01:28:00|25111.82|25073.82|25117.88|25079.88|25117.88|25079.88|25111.82|25073.82|10
1620696490000|2021-05-11 01:28:10|25119.09|25081.09|25117.06|25079.06|25120.38|25082.38|25117.06|25079.06|9
1620696500000|2021-05-11 01:28:20|25117.04|25079.04|25084.14|25046.14|25117.43|25079.43|25084.14|25046.14|10
1620696510000|2021-05-11 01:28:30|25083.29|25045.29|25051.65|25013.65|25083.29|25045.29|25051.65|25013.65|10
1620696520000|2021-05-11 01:28:40|25053.31|25015.31|25050.12|25012.12|25054.53|25016.53|25050.12|25012.12|10
1620696530000|2021-05-11 01:28:50|25049.38|25011.38|25031.96|24993.96|25049.38|25011.38|25031.96|24993.96|10
1620696540000|2021-05-11 01:29:00|25033.02|24995.02|25035.03|24997.03|25036.13|24998.13|25032.94|24994.94|10
1620696550000|2021-05-11 01:29:10|25035.6|24997.6|25029.41|24991.41|25035.75|24997.75|25029.41|24991.41|10
1620696560000|2021-05-11 01:29:20|25030.15|24992.15|25033.61|24995.61|25033.61|24995.61|25030.03|24992.03|10
1620696570000|2021-05-11 01:29:30|25032.86|24994.86|25031.92|24993.92|25033.49|24995.49|25031.49|24993.49|10
1620696580000|2021-05-11 01:29:40|25031.67|24993.67|25035.37|24997.37|25035.37|24997.37|25031.67|24993.67|10
1620696590000|2021-05-11 01:29:50|25035.35|24997.35|25036.01|24998.01|25036.67|24998.67|25035.35|24997.35|9
1620696600000|2021-05-11 01:30:00|25036.17|24998.17|25035.56|24997.56|25037.86|24999.86|25034.99|24996.99|9
1620696610000|2021-05-11 01:30:10|25037.78|24999.78|25034.61|24996.61|25037.78|24999.78|25034.42|24996.42|10
1620696620000|2021-05-11 01:30:20|25034.46|24996.46|25026.1|24988.1|25035.15|24997.15|25026.1|24988.1|10
1620696630000|2021-05-11 01:30:30|25026.34|24988.34|25020.56|24982.56|25026.34|24988.34|25020.48|24982.48|10
1620696640000|2021-05-11 01:30:40|25019.01|24981.01|25017.61|24979.61|25019.01|24981.01|25015.78|24977.78|10
1620696650000|2021-05-11 01:30:50|25018.18|24980.18|25023.45|24985.45|25023.45|24985.45|25018.18|24980.18|10
1620696660000|2021-05-11 01:31:00|25024.17|24986.17|25036.51|24998.51|25036.51|24998.51|25024.17|24986.17|10
1620696670000|2021-05-11 01:31:10|25038.35|25000.35|25042.57|25004.57|25043.32|25005.32|25038.35|25000.35|10
1620696680000|2021-05-11 01:31:20|25043.11|25005.11|25047.15|25009.15|25047.15|25009.15|25042.82|25004.82|10
1620696690000|2021-05-11 01:31:30|25049.23|25011.23|25070.75|25032.75|25070.75|25032.75|25049.23|25011.23|10
1620696700000|2021-05-11 01:31:40|25072.22|25034.22|25101.05|25063.05|25101.05|25063.05|25072.22|25034.22|10
1620696710000|2021-05-11 01:31:50|25101.3|25063.3|25119.01|25081.01|25119.01|25081.01|25101.3|25063.3|10
1620696720000|2021-05-11 01:32:00|25119.7|25081.7|25122.48|25084.48|25124.25|25086.25|25118.87|25080.87|10
1620696730000|2021-05-11 01:32:10|25122.05|25084.05|25146.6|25108.6|25146.6|25108.6|25121.96|25083.96|10
1620696740000|2021-05-11 01:32:20|25145.9|25107.9|25153|25115|25153|25115|25143.68|25105.68|10
1620696750000|2021-05-11 01:32:30|25151.38|25113.38|25153.61|25115.61|25153.88|25115.88|25150.59|25112.59|10
1620696760000|2021-05-11 01:32:40|25153.82|25115.82|25158.03|25120.03|25158.03|25120.03|25153.05|25115.05|10
1620696770000|2021-05-11 01:32:50|25158.36|25120.36|25160.17|25122.17|25161.35|25123.35|25157.44|25119.44|10
1620696780000|2021-05-11 01:33:00|25160.86|25122.86|25170.97|25132.97|25170.97|25132.97|25160.86|25122.86|10
1620696790000|2021-05-11 01:33:10|25176.68|25138.68|25187.61|25149.61|25188|25150|25175.19|25137.19|10
1620696800000|2021-05-11 01:33:20|25187.68|25149.68|25181.71|25143.71|25189.29|25151.29|25181.71|25143.71|10
1620696810000|2021-05-11 01:33:30|25178.87|25140.87|25186.67|25148.67|25186.67|25148.67|25178.87|25140.87|10
1620696820000|2021-05-11 01:33:40|25187|25149|25193.53|25155.53|25193.91|25155.91|25186.17|25148.17|10
1620696830000|2021-05-11 01:33:50|25194.12|25156.12|25209.15|25171.15|25210.62|25172.62|25194.12|25156.12|10
1620696840000|2021-05-11 01:34:00|25210.97|25172.97|25242.37|25204.37|25242.37|25204.37|25210.97|25172.97|10
1620696850000|2021-05-11 01:34:10|25243.19|25205.19|25248.04|25210.04|25248.31|25210.31|25243.19|25205.19|10
1620696860000|2021-05-11 01:34:20|25247.91|25209.91|25247.42|25209.42|25247.91|25209.91|25245.14|25207.14|10
1620696870000|2021-05-11 01:34:30|25249.66|25211.66|25263.01|25225.01|25263.01|25225.01|25249.66|25211.66|10
1620696880000|2021-05-11 01:34:40|25264.29|25226.29|25277.48|25239.48|25277.48|25239.48|25264.29|25226.29|9
1620696890000|2021-05-11 01:34:50|25279.22|25241.22|25288.83|25250.83|25289.05|25251.05|25279.22|25241.22|10
1620696900000|2021-05-11 01:35:00|25288.6|25250.6|25287.34|25249.34|25290.69|25252.69|25286.84|25248.84|10
1620696910000|2021-05-11 01:35:10|25288.34|25250.34|25275.55|25237.55|25289.91|25251.91|25275.55|25237.55|10
1620696920000|2021-05-11 01:35:20|25275.35|25237.35|25277.11|25239.11|25277.11|25239.11|25275.15|25237.15|10
1620696930000|2021-05-11 01:35:30|25274.32|25236.32|25264.39|25226.39|25274.32|25236.32|25264.39|25226.39|10
1620696940000|2021-05-11 01:35:40|25264.26|25226.26|25260.89|25222.89|25264.47|25226.47|25260.89|25222.89|10
1620696950000|2021-05-11 01:35:50|25261.09|25223.09|25254.29|25216.29|25261.09|25223.09|25253.71|25215.71|10
1620696960000|2021-05-11 01:36:00|25251.81|25213.81|25244.54|25206.54|25251.81|25213.81|25244.54|25206.54|10
1620696970000|2021-05-11 01:36:10|25244.43|25206.43|25252.4|25214.4|25252.4|25214.4|25243.28|25205.28|10
1620696980000|2021-05-11 01:36:20|25251.2|25213.2|25265.58|25227.58|25265.58|25227.58|25251.2|25213.2|10
1620696990000|2021-05-11 01:36:30|25263.45|25225.45|25253.94|25215.94|25263.45|25225.45|25252.86|25214.86|10
1620697000000|2021-05-11 01:36:40|25252.57|25214.57|25263.2|25225.2|25263.2|25225.2|25248.47|25210.47|10
1620697010000|2021-05-11 01:36:50|25262.06|25224.06|25266.92|25228.92|25266.92|25228.92|25258.81|25220.81|9
1620697020000|2021-05-11 01:37:00|25270.8|25232.8|25276.16|25238.16|25278.99|25240.99|25269.54|25231.54|10
1620697030000|2021-05-11 01:37:10|25277.84|25239.84|25276.08|25238.08|25280.34|25242.34|25276.08|25238.08|10
1620697040000|2021-05-11 01:37:20|25275.32|25237.32|25280.85|25242.85|25280.85|25242.85|25272.51|25234.51|10
1620697050000|2021-05-11 01:37:30|25281.17|25243.17|25292.58|25254.58|25292.58|25254.58|25281.17|25243.17|10
1620697060000|2021-05-11 01:37:40|25292.52|25254.52|25303.6|25265.6|25303.6|25265.6|25292.52|25254.52|10
1620697070000|2021-05-11 01:37:50|25306.15|25268.15|25303.14|25265.14|25308.1|25270.1|25303.14|25265.14|10
1620697080000|2021-05-11 01:38:00|25303.57|25265.57|25304.03|25266.03|25306.16|25268.16|25303.16|25265.16|10
1620697090000|2021-05-11 01:38:10|25304.01|25266.01|25311.77|25273.77|25311.77|25273.77|25304.01|25266.01|10
1620697100000|2021-05-11 01:38:20|25312.31|25274.31|25309.01|25271.01|25312.31|25274.31|25305.82|25267.82|10
1620697110000|2021-05-11 01:38:30|25309.09|25271.09|25304.09|25266.09|25309.09|25271.09|25304.09|25266.09|9
1620697120000|2021-05-11 01:38:40|25302.31|25264.31|25295.34|25257.34|25302.31|25264.31|25292.62|25254.62|10
1620697130000|2021-05-11 01:38:50|25294.01|25256.01|25291.69|25253.69|25294.18|25256.18|25291.69|25253.69|10
1620697140000|2021-05-11 01:39:00|25290.62|25252.62|25278.2|25240.2|25290.62|25252.62|25278.2|25240.2|10
1620697150000|2021-05-11 01:39:10|25277.59|25239.59|25272.36|25234.36|25277.59|25239.59|25271.95|25233.95|10
1620697160000|2021-05-11 01:39:20|25273.18|25235.18|25296.17|25258.17|25296.17|25258.17|25273.18|25235.18|10
1620697170000|2021-05-11 01:39:30|25296.48|25258.48|25305.35|25267.35|25305.37|25267.37|25296.48|25258.48|10
1620697180000|2021-05-11 01:39:40|25305.64|25267.64|25304.12|25266.12|25306.06|25268.06|25303.97|25265.97|9
1620697190000|2021-05-11 01:39:50|25303.85|25265.85|25302.1|25264.1|25305|25267|25301.92|25263.92|10
1620697200000|2021-05-11 01:40:00|25301.62|25263.62|25293.42|25255.42|25302.02|25264.02|25293.42|25255.42|10
1620697210000|2021-05-11 01:40:10|25292.84|25254.84|25286.28|25248.28|25292.84|25254.84|25286.28|25248.28|10
1620697220000|2021-05-11 01:40:20|25285.06|25247.06|25284.76|25246.76|25287.5|25249.5|25284.76|25246.76|10
1620697230000|2021-05-11 01:40:30|25283.49|25245.49|25276.22|25238.22|25283.49|25245.49|25274.74|25236.74|10
1620697240000|2021-05-11 01:40:40|25274.76|25236.76|25284.16|25246.16|25284.16|25246.16|25273.57|25235.57|10
1620697250000|2021-05-11 01:40:50|25284.51|25246.51|25285.36|25247.36|25295.61|25257.61|25284.51|25246.51|10
1620697260000|2021-05-11 01:41:00|25285.04|25247.04|25275.1|25237.1|25286.12|25248.12|25275.07|25237.07|10
1620697270000|2021-05-11 01:41:10|25274.96|25236.96|25263.61|25225.61|25274.96|25236.96|25263.61|25225.61|10
1620697280000|2021-05-11 01:41:20|25258.52|25220.52|25250.46|25212.46|25258.52|25220.52|25250.04|25212.04|10
1620697290000|2021-05-11 01:41:30|25249.48|25211.48|25251.94|25213.94|25251.94|25213.94|25247.09|25209.09|10
1620697300000|2021-05-11 01:41:40|25252.07|25214.07|25252.09|25214.09|25254.07|25216.07|25252.07|25214.07|10
1620697310000|2021-05-11 01:41:50|25251.22|25213.22|25257.21|25219.21|25257.21|25219.21|25250.58|25212.58|10
1620697320000|2021-05-11 01:42:00|25258.92|25220.92|25267.07|25229.07|25267.07|25229.07|25258.92|25220.92|10
1620697330000|2021-05-11 01:42:10|25266.96|25228.96|25258.46|25220.46|25267.54|25229.54|25258.46|25220.46|10
1620697340000|2021-05-11 01:42:20|25257.78|25219.78|25249.3|25211.3|25257.78|25219.78|25249.3|25211.3|10
1620697350000|2021-05-11 01:42:30|25248.03|25210.03|25236.66|25198.66|25248.03|25210.03|25235.51|25197.51|10
1620697360000|2021-05-11 01:42:40|25234.65|25196.65|25237.14|25199.14|25237.14|25199.14|25232.11|25194.11|10
1620697370000|2021-05-11 01:42:50|25238.34|25200.34|25235.09|25197.09|25238.76|25200.76|25234.28|25196.28|10
1620697380000|2021-05-11 01:43:00|25237.04|25199.04|25251.36|25213.36|25251.36|25213.36|25236.06|25198.06|10
1620697390000|2021-05-11 01:43:10|25253.81|25215.81|25268.46|25230.46|25268.46|25230.46|25253.81|25215.81|10
1620697400000|2021-05-11 01:43:20|25269.59|25231.59|25273.88|25235.88|25277.76|25239.76|25269.59|25231.59|10
1620697410000|2021-05-11 01:43:30|25272.97|25234.97|25270.43|25232.43|25272.97|25234.97|25270.43|25232.43|10
1620697420000|2021-05-11 01:43:40|25270.14|25232.14|25280.09|25242.09|25280.09|25242.09|25270.14|25232.14|10
1620697430000|2021-05-11 01:43:50|25281.2|25243.2|25281.06|25243.06|25282.84|25244.84|25281.06|25243.06|10
1620697440000|2021-05-11 01:44:00|25281.38|25243.38|25284.9|25246.9|25284.9|25246.9|25280.6|25242.6|10
1620697450000|2021-05-11 01:44:10|25285.92|25247.92|25298.91|25260.91|25298.91|25260.91|25285.92|25247.92|10
1620697460000|2021-05-11 01:44:20|25299.16|25261.16|25306.08|25268.08|25306.08|25268.08|25299.16|25261.16|10
1620697470000|2021-05-11 01:44:30|25307.99|25269.99|25321.36|25283.36|25321.36|25283.36|25307.99|25269.99|10
1620697480000|2021-05-11 01:44:40|25320.4|25282.4|25315.3|25277.3|25320.4|25282.4|25313.82|25275.82|10
1620697490000|2021-05-11 01:44:50|25315.04|25277.04|25317.44|25279.44|25317.58|25279.58|25314.34|25276.34|10
1620697500000|2021-05-11 01:45:00|25317.93|25279.93|25312.31|25274.31|25317.96|25279.96|25311.44|25273.44|10
1620697510000|2021-05-11 01:45:10|25310.18|25272.18|25319.53|25281.53|25319.53|25281.53|25310.18|25272.18|10
1620697520000|2021-05-11 01:45:20|25319.85|25281.85|25313.59|25275.59|25321.44|25283.44|25313.59|25275.59|10
1620697530000|2021-05-11 01:45:30|25311.87|25273.87|25299.02|25261.02|25311.87|25273.87|25299.02|25261.02|9
1620697540000|2021-05-11 01:45:40|25295.89|25257.89|25283.06|25245.06|25295.89|25257.89|25283.06|25245.06|10
1620697550000|2021-05-11 01:45:50|25282.86|25244.86|25278.55|25240.55|25282.89|25244.89|25278.55|25240.55|10
1620697560000|2021-05-11 01:46:00|25277.27|25239.27|25270.32|25232.32|25277.27|25239.27|25270.27|25232.27|10
1620697570000|2021-05-11 01:46:10|25269.33|25231.33|25266.67|25228.67|25270.02|25232.02|25266.56|25228.56|10
1620697580000|2021-05-11 01:46:20|25266.9|25228.9|25264.54|25226.54|25266.9|25228.9|25264.12|25226.12|10
1620697590000|2021-05-11 01:46:30|25264.79|25226.79|25264.89|25226.89|25265.39|25227.39|25264.25|25226.25|10
1620697600000|2021-05-11 01:46:40|25264.88|25226.88|25265.26|25227.26|25265.99|25227.99|25264.51|25226.51|10
1620697610000|2021-05-11 01:46:50|25265.1|25227.1|25262.3|25224.3|25265.53|25227.53|25261.35|25223.35|10
1620697620000|2021-05-11 01:47:00|25262.7|25224.7|25282.42|25244.42|25282.42|25244.42|25262.7|25224.7|10
1620697630000|2021-05-11 01:47:10|25284.68|25246.68|25292.76|25254.76|25295.05|25257.05|25284.68|25246.68|10
1620697640000|2021-05-11 01:47:20|25293.53|25255.53|25302.21|25264.21|25302.21|25264.21|25293.53|25255.53|9
1620697650000|2021-05-11 01:47:30|25301.89|25263.89|25298.69|25260.69|25303.17|25265.17|25298.58|25260.58|10
1620697660000|2021-05-11 01:47:40|25299.06|25261.06|25288.39|25250.39|25299.06|25261.06|25288.39|25250.39|10
1620697670000|2021-05-11 01:47:50|25287.95|25249.95|25276.68|25238.68|25287.95|25249.95|25276.68|25238.68|10
1620697680000|2021-05-11 01:48:00|25275.59|25237.59|25274.9|25236.9|25275.59|25237.59|25274.12|25236.12|10
1620697690000|2021-05-11 01:48:10|25273.35|25235.35|25274.51|25236.51|25275.59|25237.59|25273.35|25235.35|9
1620697700000|2021-05-11 01:48:20|25273.21|25235.21|25270.3|25232.3|25273.21|25235.21|25269.83|25231.83|10
1620697710000|2021-05-11 01:48:30|25269.08|25231.08|25269.4|25231.4|25269.83|25231.83|25269.08|25231.08|10
1620697720000|2021-05-11 01:48:40|25269.08|25231.08|25267.44|25229.44|25269.08|25231.08|25267.09|25229.09|10
1620697730000|2021-05-11 01:48:50|25267.04|25229.04|25270.74|25232.74|25270.82|25232.82|25267.04|25229.04|10
1620697740000|2021-05-11 01:49:00|25271.03|25233.03|25285.83|25247.83|25285.83|25247.83|25271.03|25233.03|9
1620697750000|2021-05-11 01:49:10|25289.84|25251.84|25309.84|25271.84|25309.84|25271.84|25289.84|25251.84|10
1620697760000|2021-05-11 01:49:20|25311.17|25273.17|25319.05|25281.05|25319.58|25281.58|25311.17|25273.17|10
1620697770000|2021-05-11 01:49:30|25321.94|25283.94|25319.65|25281.65|25323.48|25285.48|25319.65|25281.65|10
1620697780000|2021-05-11 01:49:40|25320.89|25282.89|25322.12|25284.12|25322.95|25284.95|25320.89|25282.89|10
1620697790000|2021-05-11 01:49:50|25321.96|25283.96|25317.47|25279.47|25321.96|25283.96|25317.47|25279.47|10
1620697800000|2021-05-11 01:50:00|25317.08|25279.08|25316.63|25278.63|25318.42|25280.42|25316.63|25278.63|10
1620697810000|2021-05-11 01:50:10|25316.19|25278.19|25309.8|25271.8|25317.51|25279.51|25309.8|25271.8|10
1620697820000|2021-05-11 01:50:20|25309.6|25271.6|25307.35|25269.35|25312.16|25274.16|25306.18|25268.18|10
1620697830000|2021-05-11 01:50:30|25306.85|25268.85|25306.3|25268.3|25308.02|25270.02|25305.06|25267.06|10
1620697840000|2021-05-11 01:50:40|25305.52|25267.52|25304.16|25266.16|25306.77|25268.77|25304.16|25266.16|10
1620697850000|2021-05-11 01:50:50|25304.29|25266.29|25306.33|25268.33|25306.33|25268.33|25303.93|25265.93|10
1620697860000|2021-05-11 01:51:00|25306.72|25268.72|25315.74|25277.74|25315.98|25277.98|25306.59|25268.59|10
1620697870000|2021-05-11 01:51:10|25315.99|25277.99|25318.97|25280.97|25319.61|25281.61|25315.68|25277.68|10
1620697880000|2021-05-11 01:51:20|25319.62|25281.62|25319.02|25281.02|25320.04|25282.04|25317.16|25279.16|10
1620697890000|2021-05-11 01:51:30|25318.87|25280.87|25318.43|25280.43|25319.73|25281.73|25318.26|25280.26|10
1620697900000|2021-05-11 01:51:40|25318.76|25280.76|25323.19|25285.19|25323.3|25285.3|25317.94|25279.94|9
1620697910000|2021-05-11 01:51:50|25322.96|25284.96|25322.67|25284.67|25323.7|25285.7|25322.09|25284.09|10
1620697920000|2021-05-11 01:52:00|25321.78|25283.78|25317.11|25279.11|25321.79|25283.79|25316.77|25278.77|9
1620697930000|2021-05-11 01:52:10|25316.79|25278.79|25316.21|25278.21|25316.81|25278.81|25315.1|25277.1|10
1620697940000|2021-05-11 01:52:20|25315.37|25277.37|25324.16|25286.16|25324.58|25286.58|25315.37|25277.37|10
1620697950000|2021-05-11 01:52:30|25324.33|25286.33|25325.69|25287.69|25326.4|25288.4|25324.09|25286.09|9
1620697960000|2021-05-11 01:52:40|25325.9|25287.9|25332.97|25294.97|25332.97|25294.97|25325.9|25287.9|10
1620697970000|2021-05-11 01:52:50|25332.35|25294.35|25333.33|25295.33|25336.16|25298.16|25332.35|25294.35|10
1620697980000|2021-05-11 01:53:00|25331.34|25293.34|25328.88|25290.88|25331.34|25293.34|25328.37|25290.37|10
1620697990000|2021-05-11 01:53:10|25328.93|25290.93|25329.02|25291.02|25332.58|25294.58|25328.93|25290.93|10
1620698000000|2021-05-11 01:53:20|25327.59|25289.59|25320.42|25282.42|25328.52|25290.52|25320.42|25282.42|10
1620698010000|2021-05-11 01:53:30|25320.13|25282.13|25313.4|25275.4|25320.13|25282.13|25313.4|25275.4|10
1620698020000|2021-05-11 01:53:40|25313.72|25275.72|25311.81|25273.81|25313.72|25275.72|25310.43|25272.43|10
1620698030000|2021-05-11 01:53:50|25311.85|25273.85|25304.42|25266.42|25311.85|25273.85|25303.94|25265.94|10
1620698040000|2021-05-11 01:54:00|25304.37|25266.37|25302.83|25264.83|25304.7|25266.7|25302.79|25264.79|10
1620698050000|2021-05-11 01:54:10|25302.24|25264.24|25296.76|25258.76|25302.24|25264.24|25296.76|25258.76|10
1620698060000|2021-05-11 01:54:20|25296.53|25258.53|25282.68|25244.68|25296.53|25258.53|25282.68|25244.68|10
1620698070000|2021-05-11 01:54:30|25279.17|25241.17|25279.06|25241.06|25281.37|25243.37|25279.06|25241.06|10
1620698080000|2021-05-11 01:54:40|25279.02|25241.02|25271.98|25233.98|25279.02|25241.02|25271.82|25233.82|10
1620698090000|2021-05-11 01:54:50|25270.67|25232.67|25267.39|25229.39|25270.9|25232.9|25267.39|25229.39|9
1620698100000|2021-05-11 01:55:00|25263|25225|25260.74|25222.74|25264.1|25226.1|25260.31|25222.31|10
1620698110000|2021-05-11 01:55:10|25261.04|25223.04|25268.22|25230.22|25268.22|25230.22|25260.95|25222.95|10
1620698120000|2021-05-11 01:55:20|25269.24|25231.24|25271.34|25233.34|25271.34|25233.34|25269.24|25231.24|10
1620698130000|2021-05-11 01:55:30|25271.07|25233.07|25270.89|25232.89|25272.37|25234.37|25269.35|25231.35|10
1620698140000|2021-05-11 01:55:40|25270.78|25232.78|25270.49|25232.49|25271.41|25233.41|25270.11|25232.11|10
1620698150000|2021-05-11 01:55:50|25268.64|25230.64|25266.55|25228.55|25268.64|25230.64|25266.23|25228.23|10
1620698160000|2021-05-11 01:56:00|25265.55|25227.55|25261.47|25223.47|25265.82|25227.82|25261.47|25223.47|9
1620698170000|2021-05-11 01:56:10|25261.44|25223.44|25255.24|25217.24|25261.44|25223.44|25254.65|25216.65|10
1620698180000|2021-05-11 01:56:20|25255.56|25217.56|25254.75|25216.75|25255.56|25217.56|25254.05|25216.05|9
1620698190000|2021-05-11 01:56:30|25255.62|25217.62|25260.61|25222.61|25260.61|25222.61|25255.37|25217.37|10
1620698200000|2021-05-11 01:56:40|25260.58|25222.58|25264.44|25226.44|25264.44|25226.44|25259.58|25221.58|10
1620698210000|2021-05-11 01:56:50|25265.43|25227.43|25271.52|25233.52|25271.8|25233.8|25265.43|25227.43|9
1620698220000|2021-05-11 01:57:00|25272.24|25234.24|25276.41|25238.41|25276.66|25238.66|25272.24|25234.24|10
1620698230000|2021-05-11 01:57:10|25277.27|25239.27|25276.9|25238.9|25277.35|25239.35|25276.43|25238.43|10
1620698240000|2021-05-11 01:57:20|25276.95|25238.95|25280.42|25242.42|25280.72|25242.72|25276.95|25238.95|10
1620698250000|2021-05-11 01:57:30|25281.02|25243.02|25284|25246|25284|25246|25281.02|25243.02|10
1620698260000|2021-05-11 01:57:40|25287.35|25249.35|25295.2|25257.2|25295.2|25257.2|25287.35|25249.35|10
1620698270000|2021-05-11 01:57:50|25296.92|25258.92|25296.47|25258.47|25297.91|25259.91|25296.47|25258.47|10
1620698280000|2021-05-11 01:58:00|25296.29|25258.29|25295.74|25257.74|25296.34|25258.34|25293.63|25255.63|10
1620698290000|2021-05-11 01:58:10|25295.58|25257.58|25292.65|25254.65|25296.24|25258.24|25292.65|25254.65|8
1620698300000|2021-05-11 01:58:20|25293.24|25255.24|25281.92|25243.92|25293.24|25255.24|25281.92|25243.92|10
1620698310000|2021-05-11 01:58:30|25281.63|25243.63|25263.46|25225.46|25281.63|25243.63|25263.46|25225.46|10
1620698320000|2021-05-11 01:58:40|25262.05|25224.05|25248.91|25210.91|25262.05|25224.05|25248.91|25210.91|10
1620698330000|2021-05-11 01:58:50|25248.84|25210.84|25243.98|25205.98|25248.84|25210.84|25243.98|25205.98|10
1620698340000|2021-05-11 01:59:00|25243.2|25205.2|25242.16|25204.16|25243.2|25205.2|25240.39|25202.39|10
1620698350000|2021-05-11 01:59:10|25242.35|25204.35|25255.23|25217.23|25255.23|25217.23|25242.35|25204.35|10
1620698360000|2021-05-11 01:59:20|25255.64|25217.64|25254.52|25216.52|25256.16|25218.16|25254.24|25216.24|10
1620698370000|2021-05-11 01:59:30|25254.03|25216.03|25266.9|25228.9|25266.9|25228.9|25253.74|25215.74|10
1620698380000|2021-05-11 01:59:40|25269.98|25231.98|25278.39|25240.39|25278.39|25240.39|25269.98|25231.98|10
1620698390000|2021-05-11 01:59:50|25279.89|25241.89|25280.53|25242.53|25281.84|25243.84|25279.69|25241.69|10
1620698400000|2021-05-11 02:00:00|25280.87|25242.87|25281.88|25243.88|25281.95|25243.95|25280.49|25242.49|10
1620698410000|2021-05-11 02:00:10|25283.02|25245.02|25284.86|25246.86|25285.23|25247.23|25283.02|25245.02|10
1620698420000|2021-05-11 02:00:20|25285.33|25247.33|25289.52|25251.52|25289.52|25251.52|25285.33|25247.33|10
1620698430000|2021-05-11 02:00:30|25289.24|25251.24|25292.62|25254.62|25292.62|25254.62|25288.5|25250.5|9
1620698440000|2021-05-11 02:00:40|25294.58|25256.58|25295.91|25257.91|25296.67|25258.67|25294.58|25256.58|10
1620698450000|2021-05-11 02:00:50|25296.3|25258.3|25299.1|25261.1|25299.1|25261.1|25296.3|25258.3|10
1620698460000|2021-05-11 02:01:00|25299.27|25261.27|25299.04|25261.04|25299.69|25261.69|25297.1|25259.1|10
1620698470000|2021-05-11 02:01:10|25300.95|25262.95|25290.45|25252.45|25300.95|25262.95|25290.45|25252.45|10
1620698480000|2021-05-11 02:01:20|25289.7|25251.7|25272.18|25234.18|25289.7|25251.7|25272.18|25234.18|10
1620698490000|2021-05-11 02:01:30|25264.66|25226.66|25251.7|25213.7|25264.66|25226.66|25251.34|25213.34|10
1620698500000|2021-05-11 02:01:40|25251.78|25213.78|25250.7|25212.7|25253.1|25215.1|25250.7|25212.7|10
1620698510000|2021-05-11 02:01:50|25249.96|25211.96|25246.14|25208.14|25249.96|25211.96|25246.14|25208.14|10
1620698520000|2021-05-11 02:02:00|25246.05|25208.05|25247.94|25209.94|25247.94|25209.94|25244.7|25206.7|10
1620698530000|2021-05-11 02:02:10|25248.88|25210.88|25237|25199|25248.88|25210.88|25237|25199|10
1620698540000|2021-05-11 02:02:20|25235.82|25197.82|25223.8|25185.8|25235.82|25197.82|25222.4|25184.4|10
1620698550000|2021-05-11 02:02:30|25224.57|25186.57|25214.26|25176.26|25224.57|25186.57|25214.26|25176.26|10
1620698560000|2021-05-11 02:02:40|25213.14|25175.14|25213.37|25175.37|25213.37|25175.37|25210.04|25172.04|10
1620698570000|2021-05-11 02:02:50|25213.45|25175.45|25208.07|25170.07|25217.22|25179.22|25208.07|25170.07|10
1620698580000|2021-05-11 02:03:00|25205.3|25167.3|25198.49|25160.49|25205.3|25167.3|25197.39|25159.39|10
1620698590000|2021-05-11 02:03:10|25198.25|25160.25|25194.15|25156.15|25198.73|25160.73|25193.88|25155.88|9
1620698600000|2021-05-11 02:03:20|25190.22|25152.22|25188.41|25150.41|25192.27|25154.27|25188.41|25150.41|10
1620698610000|2021-05-11 02:03:30|25188.57|25150.57|25179.79|25141.79|25188.57|25150.57|25179.79|25141.79|10
1620698620000|2021-05-11 02:03:40|25180.42|25142.42|25177.08|25139.08|25180.42|25142.42|25176.9|25138.9|10
1620698630000|2021-05-11 02:03:50|25176.42|25138.42|25158.44|25120.44|25177.81|25139.81|25158.44|25120.44|10
1620698640000|2021-05-11 02:04:00|25153.7|25115.7|25151.02|25113.02|25153.7|25115.7|25148.32|25110.32|10
1620698650000|2021-05-11 02:04:10|25148.79|25110.79|25143.86|25105.86|25149.98|25111.98|25143.86|25105.86|10
1620698660000|2021-05-11 02:04:20|25136.57|25098.57|25122.84|25084.84|25136.57|25098.57|25122.84|25084.84|10
1620698670000|2021-05-11 02:04:30|25122.81|25084.81|25120.78|25082.78|25123.2|25085.2|25120.29|25082.29|10
1620698680000|2021-05-11 02:04:40|25120.72|25082.72|25123.94|25085.94|25123.94|25085.94|25120.72|25082.72|10
1620698690000|2021-05-11 02:04:50|25122.74|25084.74|25123.59|25085.59|25124.53|25086.53|25122.65|25084.65|10
1620698700000|2021-05-11 02:05:00|25123.91|25085.91|25118.77|25080.77|25124.65|25086.65|25118.77|25080.77|10
1620698710000|2021-05-11 02:05:10|25113.74|25075.74|25104.11|25066.11|25113.74|25075.74|25104.11|25066.11|10
1620698720000|2021-05-11 02:05:20|25104.21|25066.21|25102.52|25064.52|25105.31|25067.31|25102.44|25064.44|10
1620698730000|2021-05-11 02:05:30|25103.28|25065.28|25109.41|25071.41|25109.41|25071.41|25103.28|25065.28|10
1620698740000|2021-05-11 02:05:40|25109.67|25071.67|25115.67|25077.67|25115.67|25077.67|25109.66|25071.66|10
1620698750000|2021-05-11 02:05:50|25116.82|25078.82|25186.18|25148.18|25186.18|25148.18|25116.59|25078.59|10
1620698760000|2021-05-11 02:06:00|25192.6|25154.6|25216.93|25178.93|25216.93|25178.93|25192.6|25154.6|10
1620698770000|2021-05-11 02:06:10|25220.65|25182.65|25241.22|25203.22|25241.22|25203.22|25220.65|25182.65|10
1620698780000|2021-05-11 02:06:20|25245.88|25207.88|25248.8|25210.8|25248.8|25210.8|25245.57|25207.57|10
1620698790000|2021-05-11 02:06:30|25252.38|25214.38|25268.81|25230.81|25268.81|25230.81|25252.38|25214.38|10
1620698800000|2021-05-11 02:06:40|25268.99|25230.99|25265.9|25227.9|25269.63|25231.63|25262.25|25224.25|10
1620698810000|2021-05-11 02:06:50|25266.65|25228.65|25272.43|25234.43|25272.43|25234.43|25266.65|25228.65|10
1620698820000|2021-05-11 02:07:00|25272.59|25234.59|25262.24|25224.24|25272.59|25234.59|25262.24|25224.24|10
1620698830000|2021-05-11 02:07:10|25261|25223|25257.2|25219.2|25261|25223|25257.1|25219.1|10
1620698840000|2021-05-11 02:07:20|25256.45|25218.45|25272.48|25234.48|25272.48|25234.48|25256.45|25218.45|10
1620698850000|2021-05-11 02:07:30|25274.14|25236.14|25277.7|25239.7|25277.7|25239.7|25273.01|25235.01|10
1620698860000|2021-05-11 02:07:40|25278.23|25240.23|25279.52|25241.52|25280.04|25242.04|25278.06|25240.06|8
1620698870000|2021-05-11 02:07:50|25280|25242|25286.76|25248.76|25286.76|25248.76|25280|25242|10
1620698880000|2021-05-11 02:08:00|25288.36|25250.36|25292.49|25254.49|25292.49|25254.49|25288.36|25250.36|10
1620698890000|2021-05-11 02:08:10|25293.58|25255.58|25292.74|25254.74|25294.12|25256.12|25292.73|25254.73|9
1620698900000|2021-05-11 02:08:20|25294.66|25256.66|25293.1|25255.1|25294.66|25256.66|25293.1|25255.1|10
1620698910000|2021-05-11 02:08:30|25290.69|25252.69|25290.3|25252.3|25290.81|25252.81|25289.05|25251.05|10
1620698920000|2021-05-11 02:08:40|25290.48|25252.48|25291.11|25253.11|25291.19|25253.19|25290.18|25252.18|10
1620698930000|2021-05-11 02:08:50|25291.21|25253.21|25290.88|25252.88|25291.21|25253.21|25289.05|25251.05|10
1620698940000|2021-05-11 02:09:00|25290.59|25252.59|25279.85|25241.85|25290.59|25252.59|25279.85|25241.85|10
1620698950000|2021-05-11 02:09:10|25279.19|25241.19|25274.74|25236.74|25279.23|25241.23|25274.74|25236.74|10
1620698960000|2021-05-11 02:09:20|25275|25237|25260.7|25222.7|25275.07|25237.07|25260.7|25222.7|10
1620698970000|2021-05-11 02:09:30|25259.84|25221.84|25241.06|25203.06|25259.84|25221.84|25241.06|25203.06|10
1620698980000|2021-05-11 02:09:40|25239.8|25201.8|25222.84|25184.84|25239.8|25201.8|25222.65|25184.65|10
1620698990000|2021-05-11 02:09:50|25223.26|25185.26|25211.94|25173.94|25224.1|25186.1|25211.94|25173.94|10
1620699000000|2021-05-11 02:10:00|25211.74|25173.74|25209.76|25171.76|25211.74|25173.74|25207.42|25169.42|10
1620699010000|2021-05-11 02:10:10|25211.83|25173.83|25225.8|25187.8|25225.8|25187.8|25211.79|25173.79|10
1620699020000|2021-05-11 02:10:20|25228.31|25190.31|25243.46|25205.46|25243.46|25205.46|25228.31|25190.31|10
1620699030000|2021-05-11 02:10:30|25243.77|25205.77|25247.6|25209.6|25249.51|25211.51|25243.77|25205.77|10
1620699040000|2021-05-11 02:10:40|25247.06|25209.06|25255.55|25217.55|25255.55|25217.55|25246.23|25208.23|10
1620699050000|2021-05-11 02:10:50|25255.96|25217.96|25266.23|25228.23|25266.23|25228.23|25255.96|25217.96|10
1620699060000|2021-05-11 02:11:00|25265.84|25227.84|25275.9|25237.9|25275.9|25237.9|25265.84|25227.84|10
1620699070000|2021-05-11 02:11:10|25276.34|25238.34|25276.92|25238.92|25276.92|25238.92|25275.28|25237.28|10
1620699080000|2021-05-11 02:11:20|25278.75|25240.75|25295.09|25257.09|25295.09|25257.09|25278.75|25240.75|10
1620699090000|2021-05-11 02:11:30|25297.36|25259.36|25293.77|25255.77|25297.36|25259.36|25292.18|25254.18|10
1620699100000|2021-05-11 02:11:40|25293.74|25255.74|25296.09|25258.09|25297.03|25259.03|25293.74|25255.74|10
1620699110000|2021-05-11 02:11:50|25295.91|25257.91|25292.1|25254.1|25296.25|25258.25|25292.1|25254.1|10
1620699120000|2021-05-11 02:12:00|25288.24|25250.24|25295.47|25257.47|25295.47|25257.47|25288.24|25250.24|10
1620699130000|2021-05-11 02:12:10|25296.38|25258.38|25298.52|25260.52|25298.52|25260.52|25296.13|25258.13|10
1620699140000|2021-05-11 02:12:20|25298.44|25260.44|25303.11|25265.11|25303.11|25265.11|25298.44|25260.44|10
1620699150000|2021-05-11 02:12:30|25304.93|25266.93|25313.24|25275.24|25313.24|25275.24|25304.93|25266.93|10
1620699160000|2021-05-11 02:12:40|25313.12|25275.12|25308.16|25270.16|25313.4|25275.4|25308.16|25270.16|10
1620699170000|2021-05-11 02:12:50|25305.75|25267.75|25301.01|25263.01|25305.75|25267.75|25301.01|25263.01|10
1620699180000|2021-05-11 02:13:00|25298.1|25260.1|25288.65|25250.65|25298.1|25260.1|25288.65|25250.65|10
1620699190000|2021-05-11 02:13:10|25285.98|25247.98|25286.22|25248.22|25286.22|25248.22|25284.58|25246.58|9
1620699200000|2021-05-11 02:13:20|25286.79|25248.79|25288.98|25250.98|25290.27|25252.27|25286.79|25248.79|10
1620699210000|2021-05-11 02:13:30|25289.43|25251.43|25284.81|25246.81|25289.43|25251.43|25284.81|25246.81|9
1620699220000|2021-05-11 02:13:40|25285.28|25247.28|25286.33|25248.33|25286.95|25248.95|25285.28|25247.28|9
1620699230000|2021-05-11 02:13:50|25284.17|25246.17|25277.92|25239.92|25284.26|25246.26|25277.92|25239.92|10
1620699240000|2021-05-11 02:14:00|25277.59|25239.59|25266.74|25228.74|25277.59|25239.59|25266.74|25228.74|9
1620699250000|2021-05-11 02:14:10|25264.85|25226.85|25258.32|25220.32|25264.85|25226.85|25255.34|25217.34|10
1620699260000|2021-05-11 02:14:20|25259.75|25221.75|25261.3|25223.3|25263.38|25225.38|25259.75|25221.75|10
1620699270000|2021-05-11 02:14:30|25261.42|25223.42|25271.02|25233.02|25271.02|25233.02|25261.42|25223.42|10
1620699280000|2021-05-11 02:14:40|25270.58|25232.58|25273.36|25235.36|25273.36|25235.36|25270.45|25232.45|10
1620699290000|2021-05-11 02:14:50|25273.87|25235.87|25293.6|25255.6|25293.6|25255.6|25273.87|25235.87|10
1620699300000|2021-05-11 02:15:00|25297.24|25259.24|25307.43|25269.43|25307.43|25269.43|25297.24|25259.24|9
1620699310000|2021-05-11 02:15:10|25307.39|25269.39|25316.11|25278.11|25316.11|25278.11|25306.88|25268.88|10
1620699320000|2021-05-11 02:15:20|25315.66|25277.66|25317.23|25279.23|25318.18|25280.18|25315.66|25277.66|9
1620699330000|2021-05-11 02:15:30|25317.07|25279.07|25321.8|25283.8|25322.39|25284.39|25317.07|25279.07|9
1620699340000|2021-05-11 02:15:40|25322.5|25284.5|25322.21|25284.21|25322.5|25284.5|25321.23|25283.23|10
1620699350000|2021-05-11 02:15:50|25323.11|25285.11|25328.05|25290.05|25328.34|25290.34|25323.11|25285.11|10
1620699360000|2021-05-11 02:16:00|25328.36|25290.36|25331.23|25293.23|25332.42|25294.42|25328.36|25290.36|10
1620699370000|2021-05-11 02:16:10|25332.48|25294.48|25330.78|25292.78|25333.24|25295.24|25330.06|25292.06|10
1620699380000|2021-05-11 02:16:20|25330.39|25292.39|25332.79|25294.79|25332.79|25294.79|25329.5|25291.5|10
1620699390000|2021-05-11 02:16:30|25332.71|25294.71|25337.95|25299.95|25339.11|25301.11|25332.71|25294.71|10
1620699400000|2021-05-11 02:16:40|25337.01|25299.01|25333.08|25295.08|25337.05|25299.05|25333.08|25295.08|10
1620699410000|2021-05-11 02:16:50|25333.19|25295.19|25340.1|25302.1|25340.1|25302.1|25332.53|25294.53|10
1620699420000|2021-05-11 02:17:00|25340.41|25302.41|25341.85|25303.85|25341.85|25303.85|25340.05|25302.05|10
1620699430000|2021-05-11 02:17:10|25342.11|25304.11|25344.97|25306.97|25344.97|25306.97|25342.1|25304.1|10
1620699440000|2021-05-11 02:17:20|25345.21|25307.21|25346.8|25308.8|25347.19|25309.19|25345.21|25307.21|10
1620699450000|2021-05-11 02:17:30|25346.34|25308.34|25350.35|25312.35|25350.35|25312.35|25346.34|25308.34|10
1620699460000|2021-05-11 02:17:40|25350.81|25312.81|25354.13|25316.13|25354.13|25316.13|25350.81|25312.81|10
1620699470000|2021-05-11 02:17:50|25354.47|25316.47|25358.14|25320.14|25358.14|25320.14|25354.47|25316.47|10
1620699480000|2021-05-11 02:18:00|25361.43|25323.43|25366.74|25328.74|25366.74|25328.74|25361.15|25323.15|10
1620699490000|2021-05-11 02:18:10|25366.93|25328.93|25371.79|25333.79|25371.79|25333.79|25366.82|25328.82|10
1620699500000|2021-05-11 02:18:20|25371.88|25333.88|25380.26|25342.26|25380.74|25342.74|25371.88|25333.88|10
1620699510000|2021-05-11 02:18:30|25380.42|25342.42|25383.15|25345.15|25383.15|25345.15|25378.82|25340.82|10
1620699520000|2021-05-11 02:18:40|25383.65|25345.65|25380.6|25342.6|25383.77|25345.77|25379.93|25341.93|10
1620699530000|2021-05-11 02:18:50|25380.21|25342.21|25376.52|25338.52|25380.21|25342.21|25376.52|25338.52|9
1620699540000|2021-05-11 02:19:00|25376.41|25338.41|25375.3|25337.3|25376.41|25338.41|25374.85|25336.85|9
1620699550000|2021-05-11 02:19:10|25375.94|25337.94|25375.49|25337.49|25376.08|25338.08|25375.49|25337.49|10
1620699560000|2021-05-11 02:19:20|25374.32|25336.32|25374.96|25336.96|25374.96|25336.96|25374.3|25336.3|9
1620699570000|2021-05-11 02:19:30|25374.83|25336.83|25379.54|25341.54|25379.54|25341.54|25374.83|25336.83|10
1620699580000|2021-05-11 02:19:40|25381.62|25343.62|25391.04|25353.04|25391.22|25353.22|25381.4|25343.4|10
1620699590000|2021-05-11 02:19:50|25390.98|25352.98|25440.51|25402.51|25440.51|25402.51|25390.98|25352.98|10
1620699600000|2021-05-11 02:20:00|25442.79|25404.79|25454.64|25416.64|25454.64|25416.64|25442.44|25404.44|10
1620699610000|2021-05-11 02:20:10|25454.02|25416.02|25459.3|25421.3|25460.7|25422.7|25453.67|25415.67|10
1620699620000|2021-05-11 02:20:20|25458.9|25420.9|25459|25421|25459.44|25421.44|25456.53|25418.53|10
1620699630000|2021-05-11 02:20:30|25460.44|25422.44|25471.93|25433.93|25471.93|25433.93|25460.38|25422.38|10
1620699640000|2021-05-11 02:20:40|25474.41|25436.41|25478.42|25440.42|25478.95|25440.95|25474.41|25436.41|10
1620699650000|2021-05-11 02:20:50|25478.67|25440.67|25484.58|25446.58|25484.58|25446.58|25478.67|25440.67|10
1620699660000|2021-05-11 02:21:00|25485.38|25447.38|25483.44|25445.44|25485.99|25447.99|25483.44|25445.44|10
1620699670000|2021-05-11 02:21:10|25482.36|25444.36|25477.22|25439.22|25482.36|25444.36|25477.22|25439.22|10
1620699680000|2021-05-11 02:21:20|25475.98|25437.98|25478.42|25440.42|25478.42|25440.42|25473.98|25435.98|9
1620699690000|2021-05-11 02:21:30|25478.97|25440.97|25480.79|25442.79|25481.57|25443.57|25478.97|25440.97|10
1620699700000|2021-05-11 02:21:40|25480.54|25442.54|25491.74|25453.74|25491.87|25453.87|25480.54|25442.54|10
1620699710000|2021-05-11 02:21:50|25492.06|25454.06|25497.48|25459.48|25497.48|25459.48|25492.06|25454.06|9
1620699720000|2021-05-11 02:22:00|25498.5|25460.5|25503.67|25465.67|25503.67|25465.67|25498.5|25460.5|10
1620699730000|2021-05-11 02:22:10|25503.91|25465.91|25504.34|25466.34|25506.14|25468.14|25503.91|25465.91|10
1620699740000|2021-05-11 02:22:20|25503.1|25465.1|25500.72|25462.72|25504.09|25466.09|25500.3|25462.3|10
1620699750000|2021-05-11 02:22:30|25499.71|25461.71|25499.33|25461.33|25499.71|25461.71|25497.71|25459.71|10
1620699760000|2021-05-11 02:22:40|25498.5|25460.5|25499.59|25461.59|25499.59|25461.59|25498.01|25460.01|10
1620699770000|2021-05-11 02:22:50|25500.43|25462.43|25500.23|25462.23|25501.27|25463.27|25500.23|25462.23|10
1620699780000|2021-05-11 02:23:00|25500.56|25462.56|25492.91|25454.91|25500.56|25462.56|25492.91|25454.91|10
1620699790000|2021-05-11 02:23:10|25492.33|25454.33|25492.92|25454.92|25492.92|25454.92|25491.69|25453.69|10
1620699800000|2021-05-11 02:23:20|25492.71|25454.71|25499.08|25461.08|25499.08|25461.08|25492.71|25454.71|10
1620699810000|2021-05-11 02:23:30|25499.99|25461.99|25502.87|25464.87|25502.87|25464.87|25499.99|25461.99|10
1620699820000|2021-05-11 02:23:40|25503.58|25465.58|25504.4|25466.4|25504.7|25466.7|25503.44|25465.44|9
1620699830000|2021-05-11 02:23:50|25504.29|25466.29|25503.95|25465.95|25505.03|25467.03|25503.95|25465.95|9
1620699840000|2021-05-11 02:24:00|25504.06|25466.06|25506.56|25468.56|25506.56|25468.56|25504.06|25466.06|10
1620699850000|2021-05-11 02:24:10|25506.47|25468.47|25507.8|25469.8|25507.8|25469.8|25505.59|25467.59|10
1620699860000|2021-05-11 02:24:20|25509.07|25471.07|25513.53|25475.53|25513.55|25475.55|25509.07|25471.07|10
1620699870000|2021-05-11 02:24:30|25513.27|25475.27|25517.25|25479.25|25517.25|25479.25|25512.83|25474.83|10
1620699880000|2021-05-11 02:24:40|25514.69|25476.69|25509.99|25471.99|25514.69|25476.69|25509.99|25471.99|10
1620699890000|2021-05-11 02:24:50|25509.27|25471.27|25508.19|25470.19|25509.27|25471.27|25508.06|25470.06|10
1620699900000|2021-05-11 02:25:00|25507.6|25469.6|25507.77|25469.77|25508.62|25470.62|25507.6|25469.6|10
1620699910000|2021-05-11 02:25:10|25507.79|25469.79|25502.62|25464.62|25507.79|25469.79|25502.28|25464.28|10
1620699920000|2021-05-11 02:25:20|25502.19|25464.19|25503.35|25465.35|25504.28|25466.28|25502.05|25464.05|10
1620699930000|2021-05-11 02:25:30|25502.86|25464.86|25496.89|25458.89|25502.96|25464.96|25496.89|25458.89|10
1620699940000|2021-05-11 02:25:40|25492.44|25454.44|25478.31|25440.31|25492.44|25454.44|25478.31|25440.31|10
1620699950000|2021-05-11 02:25:50|25479.8|25441.8|25476.89|25438.89|25479.8|25441.8|25476.88|25438.88|9
1620699960000|2021-05-11 02:26:00|25477.71|25439.71|25484.86|25446.86|25484.86|25446.86|25477.71|25439.71|10
1620699970000|2021-05-11 02:26:10|25485.35|25447.35|25492.48|25454.48|25492.48|25454.48|25485.35|25447.35|9
1620699980000|2021-05-11 02:26:20|25492.73|25454.73|25493.12|25455.12|25494.06|25456.06|25492.53|25454.53|10
1620699990000|2021-05-11 02:26:30|25493.55|25455.55|25490.55|25452.55|25494.05|25456.05|25490.4|25452.4|10
1620700000000|2021-05-11 02:26:40|25487.6|25449.6|25482.88|25444.88|25487.96|25449.96|25482.88|25444.88|9
1620700010000|2021-05-11 02:26:50|25481.85|25443.85|25475.08|25437.08|25481.85|25443.85|25475.08|25437.08|10
1620700020000|2021-05-11 02:27:00|25474.95|25436.95|25463.8|25425.8|25474.95|25436.95|25463.8|25425.8|10
1620700030000|2021-05-11 02:27:10|25463.21|25425.21|25457.23|25419.23|25463.21|25425.21|25457.23|25419.23|10
1620700040000|2021-05-11 02:27:20|25454.04|25416.04|25449.6|25411.6|25454.04|25416.04|25449.6|25411.6|10
1620700050000|2021-05-11 02:27:30|25449.49|25411.49|25443.44|25405.44|25450.81|25412.81|25443.44|25405.44|10
1620700060000|2021-05-11 02:27:40|25442.75|25404.75|25436.26|25398.26|25442.75|25404.75|25435.61|25397.61|10
1620700070000|2021-05-11 02:27:50|25435.66|25397.66|25433|25395|25435.66|25397.66|25433|25395|10
1620700080000|2021-05-11 02:28:00|25433.27|25395.27|25418.56|25380.56|25433.71|25395.71|25418.56|25380.56|9
1620700090000|2021-05-11 02:28:10|25414.45|25376.45|25411.73|25373.73|25415.67|25377.67|25410.23|25372.23|10
1620700100000|2021-05-11 02:28:20|25412.49|25374.49|25416.15|25378.15|25416.15|25378.15|25412.49|25374.49|10
1620700110000|2021-05-11 02:28:30|25419.43|25381.43|25428.1|25390.1|25428.87|25390.87|25419.43|25381.43|10
1620700120000|2021-05-11 02:28:40|25429.58|25391.58|25429.47|25391.47|25432.16|25394.16|25429.47|25391.47|10
1620700130000|2021-05-11 02:28:50|25429.04|25391.04|25429.84|25391.84|25429.88|25391.88|25428.9|25390.9|8
1620700140000|2021-05-11 02:29:00|25429.25|25391.25|25429.64|25391.64|25430.13|25392.13|25429.12|25391.12|9
1620700150000|2021-05-11 02:29:10|25430.04|25392.04|25428.2|25390.2|25430.04|25392.04|25427.79|25389.79|10
1620700160000|2021-05-11 02:29:20|25425.96|25387.96|25423.66|25385.66|25425.96|25387.96|25423.35|25385.35|10
1620700170000|2021-05-11 02:29:30|25424.03|25386.03|25421.24|25383.24|25424.03|25386.03|25421.03|25383.03|9
1620700180000|2021-05-11 02:29:40|25421.16|25383.16|25420.04|25382.04|25421.16|25383.16|25418.99|25380.99|9
1620700190000|2021-05-11 02:29:50|25420.68|25382.68|25432.86|25394.86|25432.86|25394.86|25420.68|25382.68|10
1620700200000|2021-05-11 02:30:00|25434|25396|25449.63|25411.63|25449.63|25411.63|25434|25396|10
1620700210000|2021-05-11 02:30:10|25455.09|25417.09|25462.44|25424.44|25462.5|25424.5|25455.09|25417.09|10
1620700220000|2021-05-11 02:30:20|25462.29|25424.29|25470.49|25432.49|25470.59|25432.59|25462.29|25424.29|10
1620700230000|2021-05-11 02:30:30|25470.5|25432.5|25460.51|25422.51|25470.5|25432.5|25460.51|25422.51|10
1620700240000|2021-05-11 02:30:40|25459.45|25421.45|25456.15|25418.15|25459.45|25421.45|25454.54|25416.54|10
1620700250000|2021-05-11 02:30:50|25455.2|25417.2|25442.01|25404.01|25455.2|25417.2|25442.01|25404.01|10
1620700260000|2021-05-11 02:31:00|25439.11|25401.11|25428.44|25390.44|25439.11|25401.11|25428.44|25390.44|10
1620700270000|2021-05-11 02:31:10|25427.56|25389.56|25416.25|25378.25|25428.87|25390.87|25416.25|25378.25|10
1620700280000|2021-05-11 02:31:20|25414.64|25376.64|25408.82|25370.82|25414.64|25376.64|25408.82|25370.82|9
1620700290000|2021-05-11 02:31:30|25407.55|25369.55|25394.49|25356.49|25407.55|25369.55|25394.29|25356.29|10
1620700300000|2021-05-11 02:31:40|25393.96|25355.96|25392.58|25354.58|25393.96|25355.96|25390.42|25352.42|9
1620700310000|2021-05-11 02:31:50|25392.7|25354.7|25391.6|25353.6|25392.7|25354.7|25391.59|25353.59|10
1620700320000|2021-05-11 02:32:00|25390.44|25352.44|25387.98|25349.98|25391.66|25353.66|25387.98|25349.98|10
1620700330000|2021-05-11 02:32:10|25388.21|25350.21|25384.42|25346.42|25388.21|25350.21|25384.42|25346.42|10
1620700340000|2021-05-11 02:32:20|25385.3|25347.3|25383.75|25345.75|25388.62|25350.62|25383.75|25345.75|10
1620700350000|2021-05-11 02:32:30|25384.15|25346.15|25387.7|25349.7|25387.8|25349.8|25384.15|25346.15|10
1620700360000|2021-05-11 02:32:40|25387.41|25349.41|25387.83|25349.83|25389.21|25351.21|25387.04|25349.04|10
1620700370000|2021-05-11 02:32:50|25388.58|25350.58|25387.31|25349.31|25388.95|25350.95|25387.31|25349.31|10
1620700380000|2021-05-11 02:33:00|25383.71|25345.71|25380.45|25342.45|25383.71|25345.71|25379.5|25341.5|9
1620700390000|2021-05-11 02:33:10|25380.86|25342.86|25383.42|25345.42|25384.39|25346.39|25380.86|25342.86|9
1620700400000|2021-05-11 02:33:20|25383.44|25345.44|25387.32|25349.32|25387.32|25349.32|25383.43|25345.43|10
1620700410000|2021-05-11 02:33:30|25386.8|25348.8|25382.5|25344.5|25388.33|25350.33|25382.35|25344.35|10
1620700420000|2021-05-11 02:33:40|25380.44|25342.44|25372.76|25334.76|25380.44|25342.44|25372.76|25334.76|10
1620700430000|2021-05-11 02:33:50|25372.36|25334.36|25368.24|25330.24|25372.36|25334.36|25367.88|25329.88|10
1620700440000|2021-05-11 02:34:00|25368.61|25330.61|25365.83|25327.83|25369.67|25331.67|25365.23|25327.23|10
1620700450000|2021-05-11 02:34:10|25365.07|25327.07|25360.82|25322.82|25365.07|25327.07|25360.24|25322.24|10
1620700460000|2021-05-11 02:34:20|25360.83|25322.83|25356.15|25318.15|25360.83|25322.83|25355.16|25317.16|10
1620700470000|2021-05-11 02:34:30|25356.48|25318.48|25349.31|25311.31|25356.48|25318.48|25349.31|25311.31|10
1620700480000|2021-05-11 02:34:40|25349.7|25311.7|25341.75|25303.75|25350.99|25312.99|25341.73|25303.73|10
1620700490000|2021-05-11 02:34:50|25341.42|25303.42|25327.27|25289.27|25341.42|25303.42|25327.27|25289.27|10
1620700500000|2021-05-11 02:35:00|25325.75|25287.75|25321.2|25283.2|25325.75|25287.75|25321.2|25283.2|10
1620700510000|2021-05-11 02:35:10|25320.64|25282.64|25276.12|25238.12|25320.64|25282.64|25276.12|25238.12|10
1620700520000|2021-05-11 02:35:20|25277.22|25239.22|25282.13|25244.13|25284.65|25246.65|25276.36|25238.36|10
1620700530000|2021-05-11 02:35:30|25283.29|25245.29|25269.47|25231.47|25283.29|25245.29|25267.49|25229.49|10
1620700540000|2021-05-11 02:35:40|25269.57|25231.57|25261.6|25223.6|25270.31|25232.31|25261.6|25223.6|10
1620700550000|2021-05-11 02:35:50|25261.61|25223.61|25259.06|25221.06|25261.61|25223.61|25258.63|25220.63|10
1620700560000|2021-05-11 02:36:00|25260.04|25222.04|25262.77|25224.77|25262.77|25224.77|25260.04|25222.04|9
1620700570000|2021-05-11 02:36:10|25263.14|25225.14|25248.4|25210.4|25263.31|25225.31|25246.13|25208.13|10
1620700580000|2021-05-11 02:36:20|25248.58|25210.58|25233.63|25195.63|25248.58|25210.58|25233.18|25195.18|10
1620700590000|2021-05-11 02:36:30|25230|25192|25209.56|25171.56|25230|25192|25209.56|25171.56|10
1620700600000|2021-05-11 02:36:40|25206.62|25168.62|25206.92|25168.92|25206.92|25168.92|25203.6|25165.6|10
1620700610000|2021-05-11 02:36:50|25207.17|25169.17|25207.48|25169.48|25207.48|25169.48|25205.38|25167.38|10
1620700620000|2021-05-11 02:37:00|25206.59|25168.59|25205.13|25167.13|25206.78|25168.78|25204.38|25166.38|10
1620700630000|2021-05-11 02:37:10|25206.23|25168.23|25209.41|25171.41|25209.41|25171.41|25205.38|25167.38|10
1620700640000|2021-05-11 02:37:20|25209.94|25171.94|25224.96|25186.96|25224.96|25186.96|25208.67|25170.67|10
1620700650000|2021-05-11 02:37:30|25224.88|25186.88|25228.99|25190.99|25230.05|25192.05|25224.88|25186.88|10
1620700660000|2021-05-11 02:37:40|25229.52|25191.52|25230.04|25192.04|25231.55|25193.55|25229.05|25191.05|10
1620700670000|2021-05-11 02:37:50|25229.35|25191.35|25214.88|25176.88|25229.35|25191.35|25214.88|25176.88|10
1620700680000|2021-05-11 02:38:00|25215.92|25177.92|25216.89|25178.89|25217.84|25179.84|25215.92|25177.92|10
1620700690000|2021-05-11 02:38:10|25215.08|25177.08|25210.83|25172.83|25215.08|25177.08|25210.83|25172.83|10
1620700700000|2021-05-11 02:38:20|25210.26|25172.26|25209.65|25171.65|25211.44|25173.44|25209.65|25171.65|10
1620700710000|2021-05-11 02:38:30|25206.28|25168.28|25200.75|25162.75|25206.66|25168.66|25200.75|25162.75|10
1620700720000|2021-05-11 02:38:40|25200.45|25162.45|25194.29|25156.29|25200.45|25162.45|25194.29|25156.29|10
1620700730000|2021-05-11 02:38:50|25194.44|25156.44|25190.12|25152.12|25194.44|25156.44|25189.15|25151.15|10
1620700740000|2021-05-11 02:39:00|25187.67|25149.67|25183.07|25145.07|25187.67|25149.67|25183|25145|10
1620700750000|2021-05-11 02:39:10|25183.39|25145.39|25193.74|25155.74|25193.74|25155.74|25183.39|25145.39|10
1620700760000|2021-05-11 02:39:20|25192.71|25154.71|25195.37|25157.37|25196.9|25158.9|25192.71|25154.71|10
1620700770000|2021-05-11 02:39:30|25195.15|25157.15|25201.06|25163.06|25201.23|25163.23|25194.92|25156.92|10
1620700780000|2021-05-11 02:39:40|25200.68|25162.68|25201.48|25163.48|25201.63|25163.63|25200.61|25162.61|10
1620700790000|2021-05-11 02:39:50|25201.33|25163.33|25198.17|25160.17|25201.33|25163.33|25198.17|25160.17|10
1620700800000|2021-05-11 02:40:00|25197.2|25159.2|25187.41|25149.41|25197.2|25159.2|25185.78|25147.78|10
1620700810000|2021-05-11 02:40:10|25187.72|25149.72|25185.03|25147.03|25188.37|25150.37|25185.03|25147.03|10
1620700820000|2021-05-11 02:40:20|25185.45|25147.45|25182.4|25144.4|25185.45|25147.45|25182.4|25144.4|10
1620700830000|2021-05-11 02:40:30|25180.55|25142.55|25179.09|25141.09|25181.09|25143.09|25179.09|25141.09|9
1620700840000|2021-05-11 02:40:40|25179.07|25141.07|25176.89|25138.89|25179.07|25141.07|25175.49|25137.49|10
1620700850000|2021-05-11 02:40:50|25177.87|25139.87|25176.03|25138.03|25177.87|25139.87|25175.01|25137.01|10
1620700860000|2021-05-11 02:41:00|25176.48|25138.48|25173.55|25135.55|25178.1|25140.1|25172.51|25134.51|10
1620700870000|2021-05-11 02:41:10|25174.08|25136.08|25173.44|25135.44|25174.43|25136.43|25173.28|25135.28|10
1620700880000|2021-05-11 02:41:20|25175.06|25137.06|25168.54|25130.54|25175.06|25137.06|25167.79|25129.79|10
1620700890000|2021-05-11 02:41:30|25168.98|25130.98|25161.43|25123.43|25168.98|25130.98|25161.14|25123.14|10
1620700900000|2021-05-11 02:41:40|25159.82|25121.82|25160.79|25122.79|25160.79|25122.79|25156.75|25118.75|10
1620700910000|2021-05-11 02:41:50|25161.17|25123.17|25160.01|25122.01|25162.07|25124.07|25159.38|25121.38|10
1620700920000|2021-05-11 02:42:00|25160.09|25122.09|25159.19|25121.19|25160.24|25122.24|25159.18|25121.18|9
1620700930000|2021-05-11 02:42:10|25159.55|25121.55|25147.6|25109.6|25159.55|25121.55|25147.6|25109.6|10
1620700940000|2021-05-11 02:42:20|25147.49|25109.49|25143.77|25105.77|25147.49|25109.49|25143.56|25105.56|10
1620700950000|2021-05-11 02:42:30|25143.54|25105.54|25136.42|25098.42|25144.24|25106.24|25136.42|25098.42|10
1620700960000|2021-05-11 02:42:40|25135.93|25097.93|25126.15|25088.15|25135.93|25097.93|25126.15|25088.15|10
1620700970000|2021-05-11 02:42:50|25120.88|25082.88|25110.69|25072.69|25120.88|25082.88|25110.69|25072.69|10
1620700980000|2021-05-11 02:43:00|25110.44|25072.44|25124.41|25086.41|25124.82|25086.82|25110.44|25072.44|10
1620700990000|2021-05-11 02:43:10|25128.34|25090.34|25149.33|25111.33|25149.33|25111.33|25128.34|25090.34|10
1620701000000|2021-05-11 02:43:20|25151.13|25113.13|25175.41|25137.41|25175.41|25137.41|25151.13|25113.13|10
1620701010000|2021-05-11 02:43:30|25177.57|25139.57|25171.93|25133.93|25188|25150|25171.93|25133.93|10
1620701020000|2021-05-11 02:43:40|25172.6|25134.6|25170.05|25132.05|25172.6|25134.6|25170.05|25132.05|10
1620701030000|2021-05-11 02:43:50|25168.99|25130.99|25166.12|25128.12|25169.1|25131.1|25166.12|25128.12|10
1620701040000|2021-05-11 02:44:00|25167.35|25129.35|25172.52|25134.52|25172.52|25134.52|25167.35|25129.35|10
1620701050000|2021-05-11 02:44:10|25174.35|25136.35|25176.15|25138.15|25177.08|25139.08|25174.35|25136.35|10
1620701060000|2021-05-11 02:44:20|25176.31|25138.31|25181.26|25143.26|25181.26|25143.26|25176.31|25138.31|10
1620701070000|2021-05-11 02:44:30|25177.13|25139.13|25176.55|25138.55|25177.13|25139.13|25173.99|25135.99|10
1620701080000|2021-05-11 02:44:40|25175.97|25137.97|25177.92|25139.92|25177.92|25139.92|25175.85|25137.85|10
1620701090000|2021-05-11 02:44:50|25178.98|25140.98|25184.77|25146.77|25184.77|25146.77|25178.74|25140.74|10
1620701100000|2021-05-11 02:45:00|25184.84|25146.84|25189.3|25151.3|25189.3|25151.3|25184.84|25146.84|10
1620701110000|2021-05-11 02:45:10|25188.36|25150.36|25199.27|25161.27|25199.27|25161.27|25188.36|25150.36|10
1620701120000|2021-05-11 02:45:20|25200.44|25162.44|25203.32|25165.32|25203.4|25165.4|25199.82|25161.82|10
1620701130000|2021-05-11 02:45:30|25202.9|25164.9|25195.58|25157.58|25204.64|25166.64|25195.58|25157.58|10
1620701140000|2021-05-11 02:45:40|25195.54|25157.54|25184.59|25146.59|25195.54|25157.54|25184.2|25146.2|10
1620701150000|2021-05-11 02:45:50|25184.38|25146.38|25175.72|25137.72|25184.38|25146.38|25175.72|25137.72|10
1620701160000|2021-05-11 02:46:00|25175.64|25137.64|25168.94|25130.94|25175.98|25137.98|25168.94|25130.94|10
1620701170000|2021-05-11 02:46:10|25168.32|25130.32|25167.55|25129.55|25168.54|25130.54|25167.55|25129.55|10
1620701180000|2021-05-11 02:46:20|25166.28|25128.28|25150.56|25112.56|25166.28|25128.28|25150.35|25112.35|10
1620701190000|2021-05-11 02:46:30|25150.46|25112.46|25138.16|25100.16|25150.46|25112.46|25138.16|25100.16|10
1620701200000|2021-05-11 02:46:40|25137.62|25099.62|25132.99|25094.99|25137.62|25099.62|25132.99|25094.99|10
1620701210000|2021-05-11 02:46:50|25130.8|25092.8|25123.97|25085.97|25130.8|25092.8|25122.9|25084.9|10
1620701220000|2021-05-11 02:47:00|25124.1|25086.1|25108.02|25070.02|25124.1|25086.1|25107.76|25069.76|10
1620701230000|2021-05-11 02:47:10|25107.26|25069.26|25128.59|25090.59|25128.59|25090.59|25107.26|25069.26|10
1620701240000|2021-05-11 02:47:20|25127.82|25089.82|25122.39|25084.39|25128.69|25090.69|25122.39|25084.39|10
1620701250000|2021-05-11 02:47:30|25122.67|25084.67|25114.08|25076.08|25122.67|25084.67|25114.08|25076.08|10
1620701260000|2021-05-11 02:47:40|25111.79|25073.79|25107.66|25069.66|25112.79|25074.79|25107.66|25069.66|10
1620701270000|2021-05-11 02:47:50|25106.91|25068.91|25104.36|25066.36|25107.66|25069.66|25104.36|25066.36|10
1620701280000|2021-05-11 02:48:00|25105.08|25067.08|25084.81|25046.81|25105.08|25067.08|25084.81|25046.81|10
1620701290000|2021-05-11 02:48:10|25084.51|25046.51|25076.19|25038.19|25084.51|25046.51|25076.19|25038.19|10
1620701300000|2021-05-11 02:48:20|25075.38|25037.38|25070.69|25032.69|25075.38|25037.38|25070.69|25032.69|10
1620701310000|2021-05-11 02:48:30|25070.56|25032.56|25054.79|25016.79|25070.56|25032.56|25054.79|25016.79|10
1620701320000|2021-05-11 02:48:40|25054.68|25016.68|25039.76|25001.76|25055.09|25017.09|25039.76|25001.76|10
1620701330000|2021-05-11 02:48:50|25040.62|25002.62|25045.07|25007.07|25045.07|25007.07|25039.63|25001.63|10
1620701340000|2021-05-11 02:49:00|25044.75|25006.75|25032.8|24994.8|25044.75|25006.75|25032.8|24994.8|10
1620701350000|2021-05-11 02:49:10|25032.74|24994.74|25029.23|24991.23|25032.74|24994.74|25029.23|24991.23|10
1620701360000|2021-05-11 02:49:20|25028.51|24990.51|25030.27|24992.27|25030.27|24992.27|25024.46|24986.46|10
1620701370000|2021-05-11 02:49:30|25030.22|24992.22|25035.58|24997.58|25035.6|24997.6|25030.22|24992.22|10
1620701380000|2021-05-11 02:49:40|25035.19|24997.19|25032.47|24994.47|25035.19|24997.19|25032.47|24994.47|10
1620701390000|2021-05-11 02:49:50|25034.44|24996.44|25047.29|25009.29|25047.29|25009.29|25034.44|24996.44|10
1620701400000|2021-05-11 02:50:00|25046.37|25008.37|25049.19|25011.19|25049.55|25011.55|25045.76|25007.76|10
1620701410000|2021-05-11 02:50:10|25050.48|25012.48|25053.47|25015.47|25053.47|25015.47|25050.48|25012.48|10
1620701420000|2021-05-11 02:50:20|25054.23|25016.23|25043.94|25005.94|25054.23|25016.23|25043.94|25005.94|10
1620701430000|2021-05-11 02:50:30|25041.27|25003.27|25021.06|24983.06|25041.27|25003.27|25020.41|24982.41|10
1620701440000|2021-05-11 02:50:40|25021.05|24983.05|25005.15|24967.15|25021.05|24983.05|25005.15|24967.15|10
1620701450000|2021-05-11 02:50:50|25003.06|24965.06|24994.89|24956.89|25003.06|24965.06|24994.89|24956.89|10
1620701460000|2021-05-11 02:51:00|24991.29|24953.29|24995.3|24957.3|24995.3|24957.3|24991|24953|10
1620701470000|2021-05-11 02:51:10|24995.95|24957.95|24996.04|24958.04|24996.59|24958.59|24994.92|24956.92|9
1620701480000|2021-05-11 02:51:20|24996.64|24958.64|25001.79|24963.79|25001.99|24963.99|24996.64|24958.64|10
1620701490000|2021-05-11 02:51:30|25000.24|24962.24|24973.29|24935.29|25000.24|24962.24|24973.29|24935.29|10
1620701500000|2021-05-11 02:51:40|24972.2|24934.2|24981.51|24943.51|24981.51|24943.51|24969.54|24931.54|10
1620701510000|2021-05-11 02:51:50|24981.62|24943.62|24984.6|24946.6|24989.37|24951.37|24981.62|24943.62|10
1620701520000|2021-05-11 02:52:00|24984.69|24946.69|24984.79|24946.79|24984.79|24946.79|24981.94|24943.94|10
1620701530000|2021-05-11 02:52:10|24987.45|24949.45|25000.81|24962.81|25000.81|24962.81|24987.45|24949.45|10
1620701540000|2021-05-11 02:52:20|25001.38|24963.38|24998.96|24960.96|25001.38|24963.38|24996.56|24958.56|10
1620701550000|2021-05-11 02:52:30|24998.31|24960.31|25003.93|24965.93|25003.93|24965.93|24998.25|24960.25|10
1620701560000|2021-05-11 02:52:40|25004.8|24966.8|25001.97|24963.97|25006.13|24968.13|25001.61|24963.61|10
1620701570000|2021-05-11 02:52:50|25002.46|24964.46|24988.69|24950.69|25002.46|24964.46|24988.69|24950.69|10
1620701580000|2021-05-11 02:53:00|24987.6|24949.6|24977.59|24939.59|24987.6|24949.6|24977.59|24939.59|10
1620701590000|2021-05-11 02:53:10|24977.58|24939.58|24969.05|24931.05|24977.58|24939.58|24967.78|24929.78|10
1620701600000|2021-05-11 02:53:20|24968.71|24930.71|24970.62|24932.62|24970.86|24932.86|24963.13|24925.13|10
1620701610000|2021-05-11 02:53:30|24971.13|24933.13|24995.55|24957.55|24996.3|24958.3|24971.1|24933.1|10
1620701620000|2021-05-11 02:53:40|24995.52|24957.52|24995.64|24957.64|24997.78|24959.78|24995.52|24957.52|10
1620701630000|2021-05-11 02:53:50|24993.59|24955.59|24982.03|24944.03|24993.59|24955.59|24981.17|24943.17|10
1620701640000|2021-05-11 02:54:00|24981.37|24943.37|24960.59|24922.59|24982.43|24944.43|24958.56|24920.56|10
1620701650000|2021-05-11 02:54:10|24960.34|24922.34|24941.37|24903.37|24960.34|24922.34|24941.37|24903.37|10
1620701660000|2021-05-11 02:54:20|24940.66|24902.66|24929.22|24891.22|24940.66|24902.66|24929.22|24891.22|10
1620701670000|2021-05-11 02:54:30|24928.81|24890.81|24927.09|24889.09|24928.81|24890.81|24925.95|24887.95|10
1620701680000|2021-05-11 02:54:40|24930.79|24892.79|24947.02|24909.02|24947.02|24909.02|24930.79|24892.79|10
1620701690000|2021-05-11 02:54:50|24954.18|24916.18|24974.3|24936.3|24974.3|24936.3|24954.18|24916.18|10
1620701700000|2021-05-11 02:55:00|24974.11|24936.11|24988.49|24950.49|24988.49|24950.49|24974.11|24936.11|10
1620701710000|2021-05-11 02:55:10|24987.62|24949.62|24993.86|24955.86|24994.53|24956.53|24987.62|24949.62|10
1620701720000|2021-05-11 02:55:20|24993.63|24955.63|24991.91|24953.91|24997.59|24959.59|24991.91|24953.91|10
1620701730000|2021-05-11 02:55:30|24990.84|24952.84|24979.47|24941.47|24991.4|24953.4|24978.8|24940.8|10
1620701740000|2021-05-11 02:55:40|24979.38|24941.38|24969.12|24931.12|24979.38|24941.38|24969.12|24931.12|10
1620701750000|2021-05-11 02:55:50|24965.68|24927.68|24951.15|24913.15|24965.69|24927.69|24951.15|24913.15|10
1620701760000|2021-05-11 02:56:00|24952.56|24914.56|24959.13|24921.13|24959.13|24921.13|24952.35|24914.35|10
1620701770000|2021-05-11 02:56:10|24959.71|24921.71|24968.96|24930.96|24969.01|24931.01|24959.71|24921.71|9
1620701780000|2021-05-11 02:56:20|24970.82|24932.82|24970.7|24932.7|24972.6|24934.6|24970.39|24932.39|10
1620701790000|2021-05-11 02:56:30|24970.33|24932.33|24962.91|24924.91|24970.33|24932.33|24962.91|24924.91|10
1620701800000|2021-05-11 02:56:40|24962.76|24924.76|24942.08|24904.08|24962.76|24924.76|24942.08|24904.08|10
1620701810000|2021-05-11 02:56:50|24939.18|24901.18|24927.21|24889.21|24939.18|24901.18|24927.21|24889.21|10
1620701820000|2021-05-11 02:57:00|24926.3|24888.3|24925.38|24887.38|24927.35|24889.35|24922.49|24884.49|10
1620701830000|2021-05-11 02:57:10|24924.73|24886.73|24930.9|24892.9|24931.46|24893.46|24924.72|24886.72|10
1620701840000|2021-05-11 02:57:20|24931.17|24893.17|24935.64|24897.64|24935.64|24897.64|24931.14|24893.14|10
1620701850000|2021-05-11 02:57:30|24936.33|24898.33|24938.8|24900.8|24938.8|24900.8|24935.69|24897.69|10
1620701860000|2021-05-11 02:57:40|24941.04|24903.04|24948.13|24910.13|24948.13|24910.13|24941.04|24903.04|10
1620701870000|2021-05-11 02:57:50|24948.21|24910.21|24952.85|24914.85|24953.59|24915.59|24948.21|24910.21|9
1620701880000|2021-05-11 02:58:00|24953.9|24915.9|24958.5|24920.5|24958.63|24920.63|24953.9|24915.9|10
1620701890000|2021-05-11 02:58:10|24959.79|24921.79|24969.02|24931.02|24969.06|24931.06|24959.79|24921.79|10
1620701900000|2021-05-11 02:58:20|24964.51|24926.51|24956.64|24918.64|24964.51|24926.51|24956.64|24918.64|10
1620701910000|2021-05-11 02:58:30|24955.52|24917.52|24936.74|24898.74|24955.92|24917.92|24936.74|24898.74|10
1620701920000|2021-05-11 02:58:40|24932.48|24894.48|24929.48|24891.48|24932.48|24894.48|24929.48|24891.48|10
1620701930000|2021-05-11 02:58:50|24929.12|24891.12|24912.5|24874.5|24929.31|24891.31|24912.5|24874.5|10
1620701940000|2021-05-11 02:59:00|24911.55|24873.55|24904.06|24866.06|24913.6|24875.6|24904.01|24866.01|10
1620701950000|2021-05-11 02:59:10|24904.08|24866.08|24907.44|24869.44|24907.44|24869.44|24902.11|24864.11|9
1620701960000|2021-05-11 02:59:20|24908.35|24870.35|24922.26|24884.26|24922.76|24884.76|24908.35|24870.35|10
1620701970000|2021-05-11 02:59:30|24925.56|24887.56|24940.97|24902.97|24940.97|24902.97|24925.56|24887.56|10
1620701980000|2021-05-11 02:59:40|24941.37|24903.37|24943.93|24905.93|24946.76|24908.76|24941.37|24903.37|10
1620701990000|2021-05-11 02:59:50|24943.75|24905.75|24938.41|24900.41|24944.46|24906.46|24938.41|24900.41|10
1620702000000|2021-05-11 03:00:00|24938.22|24900.22|24933.58|24895.58|24938.22|24900.22|24930.55|24892.55|10
1620702010000|2021-05-11 03:00:10|24933.64|24895.64|24943.01|24905.01|24943.01|24905.01|24933.64|24895.64|10
1620702020000|2021-05-11 03:00:20|24944.49|24906.49|24942.99|24904.99|24945.92|24907.92|24942.99|24904.99|10
1620702030000|2021-05-11 03:00:30|24942.01|24904.01|24940.04|24902.04|24943.06|24905.06|24940.04|24902.04|10
1620702040000|2021-05-11 03:00:40|24940.1|24902.1|24934.9|24896.9|24940.1|24902.1|24934.9|24896.9|10
1620702050000|2021-05-11 03:00:50|24935.24|24897.24|24927.77|24889.77|24935.24|24897.24|24927.77|24889.77|10
1620702060000|2021-05-11 03:01:00|24926.48|24888.48|24900.64|24862.64|24926.62|24888.62|24900.64|24862.64|9
1620702070000|2021-05-11 03:01:10|24900.2|24862.2|24895.67|24857.67|24900.2|24862.2|24895.23|24857.23|10
1620702080000|2021-05-11 03:01:20|24895.24|24857.24|24891.54|24853.54|24895.24|24857.24|24885.36|24847.36|10
1620702090000|2021-05-11 03:01:30|24890.78|24852.78|24892.87|24854.87|24893.51|24855.51|24890.78|24852.78|10
1620702100000|2021-05-11 03:01:40|24892.95|24854.95|24904.5|24866.5|24904.5|24866.5|24892.89|24854.89|10
1620702110000|2021-05-11 03:01:50|24905.61|24867.61|24914.23|24876.23|24916.69|24878.69|24905.61|24867.61|10
1620702120000|2021-05-11 03:02:00|24914.32|24876.32|24930.84|24892.84|24930.84|24892.84|24914.32|24876.32|10
1620702130000|2021-05-11 03:02:10|24933.37|24895.37|24958.01|24920.01|24958.01|24920.01|24933.37|24895.37|10
1620702140000|2021-05-11 03:02:20|24958.84|24920.84|24951.63|24913.63|24960.79|24922.79|24951.63|24913.63|10
1620702150000|2021-05-11 03:02:30|24952.57|24914.57|24957.64|24919.64|24957.64|24919.64|24952.35|24914.35|10
1620702160000|2021-05-11 03:02:40|24957.3|24919.3|24959.31|24921.31|24961.09|24923.09|24957.3|24919.3|10
1620702170000|2021-05-11 03:02:50|24968.08|24930.08|24969.09|24931.09|24969.25|24931.25|24967.55|24929.55|9
1620702180000|2021-05-11 03:03:00|24969.13|24931.13|24974.28|24936.28|24974.28|24936.28|24968.49|24930.49|10
1620702190000|2021-05-11 03:03:10|24973.58|24935.58|24972.85|24934.85|24973.58|24935.58|24969.86|24931.86|10
1620702200000|2021-05-11 03:03:20|24973.3|24935.3|24980.61|24942.61|24980.95|24942.95|24973.3|24935.3|10
1620702210000|2021-05-11 03:03:30|24981.64|24943.64|24985.85|24947.85|24990.22|24952.22|24981.64|24943.64|10
1620702220000|2021-05-11 03:03:40|24985.01|24947.01|24983.39|24945.39|24985.64|24947.64|24982.16|24944.16|10
1620702230000|2021-05-11 03:03:50|24985.06|24947.06|24982.29|24944.29|24986.17|24948.17|24982.29|24944.29|10
1620702240000|2021-05-11 03:04:00|24981.28|24943.28|24979.29|24941.29|24981.28|24943.28|24978.27|24940.27|10
1620702250000|2021-05-11 03:04:10|24979.63|24941.63|24986.81|24948.81|24986.81|24948.81|24979.63|24941.63|10
1620702260000|2021-05-11 03:04:20|24988.07|24950.07|24993.65|24955.65|24993.65|24955.65|24988.07|24950.07|10
1620702270000|2021-05-11 03:04:30|24994.93|24956.93|25000.26|24962.26|25000.26|24962.26|24994.69|24956.69|10
1620702280000|2021-05-11 03:04:40|25000.88|24962.88|25011.86|24973.86|25011.86|24973.86|25000.88|24962.88|10
1620702290000|2021-05-11 03:04:50|25010.77|24972.77|25018.49|24980.49|25018.49|24980.49|25010.36|24972.36|10
1620702300000|2021-05-11 03:05:00|25018.21|24980.21|25025.98|24987.98|25025.98|24987.98|25018.21|24980.21|9
1620702310000|2021-05-11 03:05:10|25026.24|24988.24|25030.2|24992.2|25031.42|24993.42|25026.24|24988.24|10
1620702320000|2021-05-11 03:05:20|25030.04|24992.04|25031.18|24993.18|25032.61|24994.61|25030.04|24992.04|10
1620702330000|2021-05-11 03:05:30|25031.29|24993.29|25029.01|24991.01|25032.29|24994.29|25029.01|24991.01|10
1620702340000|2021-05-11 03:05:40|25030.4|24992.4|25021.75|24983.75|25030.4|24992.4|25021.75|24983.75|10
1620702350000|2021-05-11 03:05:50|25022.32|24984.32|25011.64|24973.64|25022.32|24984.32|25011.64|24973.64|10
1620702360000|2021-05-11 03:06:00|25012.58|24974.58|25017.9|24979.9|25018|24980|25012.58|24974.58|10
1620702370000|2021-05-11 03:06:10|25018.72|24980.72|25023.21|24985.21|25023.59|24985.59|25018.72|24980.72|10
1620702380000|2021-05-11 03:06:20|25023.75|24985.75|25028.44|24990.44|25028.44|24990.44|25023.75|24985.75|10
1620702390000|2021-05-11 03:06:30|25027.91|24989.91|25027.01|24989.01|25027.91|24989.91|25027.01|24989.01|10
1620702400000|2021-05-11 03:06:40|25028.68|24990.68|25038.05|25000.05|25038.05|25000.05|25028.68|24990.68|10
1620702410000|2021-05-11 03:06:50|25037.74|24999.74|25048.56|25010.56|25048.56|25010.56|25037.52|24999.52|10
1620702420000|2021-05-11 03:07:00|25048.46|25010.46|25052.15|25014.15|25052.15|25014.15|25048.46|25010.46|10
1620702430000|2021-05-11 03:07:10|25052.41|25014.41|25049.89|25011.89|25054.02|25016.02|25049.5|25011.5|9
1620702440000|2021-05-11 03:07:20|25049.58|25011.58|25047.32|25009.32|25049.58|25011.58|25044.55|25006.55|10
1620702450000|2021-05-11 03:07:30|25050.12|25012.12|25053.87|25015.87|25055.41|25017.41|25050.12|25012.12|10
1620702460000|2021-05-11 03:07:40|25056.09|25018.09|25055.27|25017.27|25056.29|25018.29|25053.33|25015.33|10
1620702470000|2021-05-11 03:07:50|25055.97|25017.97|25058.01|25020.01|25059.44|25021.44|25055.97|25017.97|9
1620702480000|2021-05-11 03:08:00|25058.44|25020.44|25056.37|25018.37|25058.47|25020.47|25054.83|25016.83|10
1620702490000|2021-05-11 03:08:10|25055.21|25017.21|25057.83|25019.83|25057.83|25019.83|25054.67|25016.67|10
1620702500000|2021-05-11 03:08:20|25058.36|25020.36|25058.38|25020.38|25058.58|25020.58|25057.82|25019.82|9
1620702510000|2021-05-11 03:08:30|25058.12|25020.12|25062.31|25024.31|25062.31|25024.31|25058.12|25020.12|10
1620702520000|2021-05-11 03:08:40|25062.3|25024.3|25060.72|25022.72|25062.95|25024.95|25060.3|25022.3|10
1620702530000|2021-05-11 03:08:50|25062.11|25024.11|25063.9|25025.9|25064.05|25026.05|25062.11|25024.11|10
1620702540000|2021-05-11 03:09:00|25065.01|25027.01|25067.63|25029.63|25067.63|25029.63|25064.96|25026.96|10
1620702550000|2021-05-11 03:09:10|25069.38|25031.38|25069.29|25031.29|25071.5|25033.5|25069.29|25031.29|10
1620702560000|2021-05-11 03:09:20|25068.97|25030.97|25070.34|25032.34|25070.34|25032.34|25068.94|25030.94|10
1620702570000|2021-05-11 03:09:30|25070.71|25032.71|25076.58|25038.58|25077.02|25039.02|25070.71|25032.71|10
1620702580000|2021-05-11 03:09:40|25077.4|25039.4|25083.71|25045.71|25083.71|25045.71|25077.4|25039.4|10
1620702590000|2021-05-11 03:09:50|25083.14|25045.14|25087.96|25049.96|25087.96|25049.96|25083.14|25045.14|10
1620702600000|2021-05-11 03:10:00|25087.55|25049.55|25089.06|25051.06|25089.06|25051.06|25087.55|25049.55|10
1620702610000|2021-05-11 03:10:10|25089.45|25051.45|25091.35|25053.35|25091.51|25053.51|25089.45|25051.45|10
1620702620000|2021-05-11 03:10:20|25091.58|25053.58|25094.34|25056.34|25094.34|25056.34|25091.3|25053.3|10
1620702630000|2021-05-11 03:10:30|25100|25062|25100.02|25062.02|25101.89|25063.89|25099.84|25061.84|10
1620702640000|2021-05-11 03:10:40|25099.89|25061.89|25098.11|25060.11|25100.19|25062.19|25098.11|25060.11|10
1620702650000|2021-05-11 03:10:50|25098.59|25060.59|25089.24|25051.24|25098.59|25060.59|25089.24|25051.24|10
1620702660000|2021-05-11 03:11:00|25088.48|25050.48|25077.21|25039.21|25088.48|25050.48|25077.21|25039.21|10
1620702670000|2021-05-11 03:11:10|25075.41|25037.41|25050.12|25012.12|25075.41|25037.41|25050.12|25012.12|10
1620702680000|2021-05-11 03:11:20|25047.14|25009.14|25033.11|24995.11|25047.14|25009.14|25033.11|24995.11|10
1620702690000|2021-05-11 03:11:30|25032.56|24994.56|25009.4|24971.4|25032.56|24994.56|25009.4|24971.4|10
1620702700000|2021-05-11 03:11:40|25007.71|24969.71|24993.59|24955.59|25007.71|24969.71|24993.59|24955.59|10
1620702710000|2021-05-11 03:11:50|24992.98|24954.98|24996.57|24958.57|24996.57|24958.57|24991.61|24953.61|10
1620702720000|2021-05-11 03:12:00|24997.43|24959.43|25007.3|24969.3|25007.3|24969.3|24997.43|24959.43|10
1620702730000|2021-05-11 03:12:10|25007|24969|25004.02|24966.02|25007.89|24969.89|25004.02|24966.02|10
1620702740000|2021-05-11 03:12:20|25003.88|24965.88|25004.04|24966.04|25004.04|24966.04|25002.33|24964.33|9
1620702750000|2021-05-11 03:12:30|25004.64|24966.64|25008.16|24970.16|25008.6|24970.6|25004.64|24966.64|10
1620702760000|2021-05-11 03:12:40|25007.61|24969.61|25010.58|24972.58|25010.58|24972.58|25006.39|24968.39|10
1620702770000|2021-05-11 03:12:50|25010.42|24972.42|25025.35|24987.35|25025.35|24987.35|25010.42|24972.42|10
1620702780000|2021-05-11 03:13:00|25026.54|24988.54|25017.99|24979.99|25026.54|24988.54|25017.99|24979.99|10
1620702790000|2021-05-11 03:13:10|25015.55|24977.55|25007.29|24969.29|25015.55|24977.55|25005.92|24967.92|10
1620702800000|2021-05-11 03:13:20|25006.58|24968.58|24994.14|24956.14|25007.01|24969.01|24994.09|24956.09|10
1620702810000|2021-05-11 03:13:30|24995.27|24957.27|24992.83|24954.83|24996.42|24958.42|24992.7|24954.7|10
1620702820000|2021-05-11 03:13:40|24992.05|24954.05|24982.84|24944.84|24992.05|24954.05|24982.84|24944.84|10
1620702830000|2021-05-11 03:13:50|24982.06|24944.06|24979.01|24941.01|24982.06|24944.06|24977.5|24939.5|10
1620702840000|2021-05-11 03:14:00|24979.44|24941.44|24980.13|24942.13|24981.73|24943.73|24979.05|24941.05|10
1620702850000|2021-05-11 03:14:10|24981.49|24943.49|24984.1|24946.1|24984.41|24946.41|24981.49|24943.49|10
1620702860000|2021-05-11 03:14:20|24986.55|24948.55|24984.98|24946.98|24987.21|24949.21|24984.98|24946.98|10
1620702870000|2021-05-11 03:14:30|24985.1|24947.1|24969.1|24931.1|24985.1|24947.1|24969.1|24931.1|10
1620702880000|2021-05-11 03:14:40|24968.05|24930.05|24949.99|24911.99|24968.05|24930.05|24949.99|24911.99|10
1620702890000|2021-05-11 03:14:50|24951.88|24913.88|24947.75|24909.75|24952.68|24914.68|24946.9|24908.9|10
1620702900000|2021-05-11 03:15:00|24947.59|24909.59|24932.9|24894.9|24947.59|24909.59|24932.9|24894.9|10
1620702910000|2021-05-11 03:15:10|24931.7|24893.7|24927.07|24889.07|24931.7|24893.7|24927.07|24889.07|10
1620702920000|2021-05-11 03:15:20|24923.53|24885.53|24914.36|24876.36|24924.99|24886.99|24913.65|24875.65|10
1620702930000|2021-05-11 03:15:30|24915.62|24877.62|24899.68|24861.68|24915.62|24877.62|24899.68|24861.68|10
1620702940000|2021-05-11 03:15:40|24898.75|24860.75|24906.32|24868.32|24906.32|24868.32|24898.75|24860.75|10
1620702950000|2021-05-11 03:15:50|24908.87|24870.87|24916.56|24878.56|24917.05|24879.05|24908.87|24870.87|10
1620702960000|2021-05-11 03:16:00|24916.94|24878.94|24934.04|24896.04|24934.04|24896.04|24916.94|24878.94|10
1620702970000|2021-05-11 03:16:10|24935.32|24897.32|24950.68|24912.68|24950.68|24912.68|24935.32|24897.32|9
1620702980000|2021-05-11 03:16:20|24952.77|24914.77|24955.35|24917.35|24955.35|24917.35|24952.77|24914.77|10
1620702990000|2021-05-11 03:16:30|24954.88|24916.88|24963.35|24925.35|24963.35|24925.35|24954.25|24916.25|10
1620703000000|2021-05-11 03:16:40|24963.61|24925.61|24968.9|24930.9|24968.9|24930.9|24963.61|24925.61|10
1620703010000|2021-05-11 03:16:50|24970.71|24932.71|24991.4|24953.4|24991.4|24953.4|24970.71|24932.71|10
1620703020000|2021-05-11 03:17:00|24991.45|24953.45|25005.89|24967.89|25005.89|24967.89|24991.35|24953.35|10
1620703030000|2021-05-11 03:17:10|25005.16|24967.16|24999.69|24961.69|25005.96|24967.96|24999.69|24961.69|10
1620703040000|2021-05-11 03:17:20|24999.62|24961.62|25002.56|24964.56|25003.25|24965.25|24999.41|24961.41|10
1620703050000|2021-05-11 03:17:30|25003.32|24965.32|25002.37|24964.37|25008.84|24970.84|25002.25|24964.25|10
1620703060000|2021-05-11 03:17:40|25002.28|24964.28|24990.87|24952.87|25002.28|24964.28|24990.87|24952.87|10
1620703070000|2021-05-11 03:17:50|24990.52|24952.52|24977.98|24939.98|24990.52|24952.52|24977.98|24939.98|10
1620703080000|2021-05-11 03:18:00|24977.89|24939.89|24966.64|24928.64|24977.89|24939.89|24966.64|24928.64|10
1620703090000|2021-05-11 03:18:10|24965.04|24927.04|24942.35|24904.35|24965.04|24927.04|24942.35|24904.35|10
1620703100000|2021-05-11 03:18:20|24939.76|24901.76|24932.62|24894.62|24939.76|24901.76|24932.62|24894.62|10
1620703110000|2021-05-11 03:18:30|24931.79|24893.79|24928.58|24890.58|24934.77|24896.77|24928.58|24890.58|10
1620703120000|2021-05-11 03:18:40|24928.6|24890.6|24925.56|24887.56|24928.6|24890.6|24925.21|24887.21|10
1620703130000|2021-05-11 03:18:50|24924.59|24886.59|24917.21|24879.21|24924.59|24886.59|24917.03|24879.03|10
1620703140000|2021-05-11 03:19:00|24917.03|24879.03|24915.82|24877.82|24917.49|24879.49|24914.6|24876.6|10
1620703150000|2021-05-11 03:19:10|24915.68|24877.68|24921.14|24883.14|24921.4|24883.4|24915.68|24877.68|10
1620703160000|2021-05-11 03:19:20|24919.72|24881.72|24916.86|24878.86|24920.61|24882.61|24916.86|24878.86|10
1620703170000|2021-05-11 03:19:30|24917.48|24879.48|24891.94|24853.94|24917.48|24879.48|24891.94|24853.94|10
1620703180000|2021-05-11 03:19:40|24892.75|24854.75|24875.19|24837.19|24892.75|24854.75|24875.19|24837.19|10
1620703190000|2021-05-11 03:19:50|24875.61|24837.61|24875.75|24837.75|24880.08|24842.08|24874.95|24836.95|10
1620703200000|2021-05-11 03:20:00|24878.06|24840.06|24885.13|24847.13|24885.69|24847.69|24878.06|24840.06|10
1620703210000|2021-05-11 03:20:10|24883.82|24845.82|24876.39|24838.39|24883.82|24845.82|24876.39|24838.39|10
1620703220000|2021-05-11 03:20:20|24875.5|24837.5|24865.82|24827.82|24875.5|24837.5|24865.82|24827.82|10
1620703230000|2021-05-11 03:20:30|24864.76|24826.76|24853.6|24815.6|24864.76|24826.76|24853.6|24815.6|10
1620703240000|2021-05-11 03:20:40|24850.44|24812.44|24831.79|24793.79|24850.44|24812.44|24831.79|24793.79|10
1620703250000|2021-05-11 03:20:50|24829.87|24791.87|24812.51|24774.51|24829.87|24791.87|24806.36|24768.36|10
1620703260000|2021-05-11 03:21:00|24811.44|24773.44|24818.29|24780.29|24818.29|24780.29|24811.44|24773.44|10
1620703270000|2021-05-11 03:21:10|24819.34|24781.34|24830.33|24792.33|24831.15|24793.15|24819.34|24781.34|10
1620703280000|2021-05-11 03:21:20|24828.88|24790.88|24820.65|24782.65|24828.88|24790.88|24820.65|24782.65|10
1620703290000|2021-05-11 03:21:30|24819.89|24781.89|24818.65|24780.65|24821.03|24783.03|24817.16|24779.16|10
1620703300000|2021-05-11 03:21:40|24819.27|24781.27|24817.87|24779.87|24823|24785|24817.87|24779.87|10
1620703310000|2021-05-11 03:21:50|24816|24778|24808.23|24770.23|24816|24778|24808.23|24770.23|10
1620703320000|2021-05-11 03:22:00|24809.41|24771.41|24798.48|24760.48|24809.41|24771.41|24798.48|24760.48|10
1620703330000|2021-05-11 03:22:10|24798.34|24760.34|24768.35|24730.35|24798.34|24760.34|24768.35|24730.35|10
1620703340000|2021-05-11 03:22:20|24769.2|24731.2|24772.99|24734.99|24772.99|24734.99|24768.16|24730.16|10
1620703350000|2021-05-11 03:22:30|24775.82|24737.82|24791.27|24753.27|24791.27|24753.27|24775.82|24737.82|9
1620703360000|2021-05-11 03:22:40|24787.19|24749.19|24798.63|24760.63|24800.46|24762.46|24787.19|24749.19|10
1620703370000|2021-05-11 03:22:50|24798.32|24760.32|24812.95|24774.95|24812.95|24774.95|24798.32|24760.32|10
1620703380000|2021-05-11 03:23:00|24813.41|24775.41|24845.28|24807.28|24845.28|24807.28|24813.41|24775.41|10
1620703390000|2021-05-11 03:23:10|24845.41|24807.41|24849.71|24811.71|24851.42|24813.42|24845.41|24807.41|10
1620703400000|2021-05-11 03:23:20|24850.2|24812.2|24849.72|24811.72|24851.22|24813.22|24849.34|24811.34|10
1620703410000|2021-05-11 03:23:30|24849.44|24811.44|24854.16|24816.16|24854.97|24816.97|24849.44|24811.44|10
1620703420000|2021-05-11 03:23:40|24854.03|24816.03|24850.44|24812.44|24854.83|24816.83|24850.44|24812.44|9
1620703430000|2021-05-11 03:23:50|24851.34|24813.34|24847.3|24809.3|24851.34|24813.34|24845.75|24807.75|10
1620703440000|2021-05-11 03:24:00|24846.8|24808.8|24856.72|24818.72|24857.59|24819.59|24846.8|24808.8|10
1620703450000|2021-05-11 03:24:10|24856.51|24818.51|24862.22|24824.22|24862.22|24824.22|24856.31|24818.31|10
1620703460000|2021-05-11 03:24:20|24863.48|24825.48|24863.98|24825.98|24864.68|24826.68|24861.68|24823.68|10
1620703470000|2021-05-11 03:24:30|24863.28|24825.28|24859.96|24821.96|24864.08|24826.08|24859.96|24821.96|9
1620703480000|2021-05-11 03:24:40|24856.72|24818.72|24840.37|24802.37|24856.72|24818.72|24840.37|24802.37|10
1620703490000|2021-05-11 03:24:50|24839.59|24801.59|24829.47|24791.47|24839.59|24801.59|24829.47|24791.47|10
1620703500000|2021-05-11 03:25:00|24829.45|24791.45|24818.55|24780.55|24829.45|24791.45|24817.01|24779.01|10
1620703510000|2021-05-11 03:25:10|24818.91|24780.91|24819.13|24781.13|24819.13|24781.13|24816.79|24778.79|10
1620703520000|2021-05-11 03:25:20|24819.29|24781.29|24827.39|24789.39|24827.39|24789.39|24819.29|24781.29|10
1620703530000|2021-05-11 03:25:30|24827.93|24789.93|24836.1|24798.1|24839.59|24801.59|24827.93|24789.93|10
1620703540000|2021-05-11 03:25:40|24835.4|24797.4|24840.78|24802.78|24840.78|24802.78|24835.4|24797.4|10
1620703550000|2021-05-11 03:25:50|24840.82|24802.82|24844.52|24806.52|24845.26|24807.26|24840.21|24802.21|10
1620703560000|2021-05-11 03:26:00|24843.96|24805.96|24840.84|24802.84|24844.09|24806.09|24840.84|24802.84|10
1620703570000|2021-05-11 03:26:10|24839.59|24801.59|24826.16|24788.16|24839.59|24801.59|24826.16|24788.16|10
1620703580000|2021-05-11 03:26:20|24823.08|24785.08|24818.03|24780.03|24823.08|24785.08|24817.51|24779.51|9
1620703590000|2021-05-11 03:26:30|24818.55|24780.55|24837.96|24799.96|24837.96|24799.96|24818.55|24780.55|10
1620703600000|2021-05-11 03:26:40|24838.6|24800.6|24849.08|24811.08|24849.22|24811.22|24838.6|24800.6|10
1620703610000|2021-05-11 03:26:50|24849.63|24811.63|24856.94|24818.94|24856.94|24818.94|24848.34|24810.34|10
1620703620000|2021-05-11 03:27:00|24856.87|24818.87|24853.64|24815.64|24858.04|24820.04|24853.64|24815.64|10
1620703630000|2021-05-11 03:27:10|24851.5|24813.5|24855.28|24817.28|24856.33|24818.33|24851.19|24813.19|10
1620703640000|2021-05-11 03:27:20|24856.24|24818.24|24854.84|24816.84|24857.61|24819.61|24854.6|24816.6|10
1620703650000|2021-05-11 03:27:30|24854.38|24816.38|24861.49|24823.49|24862.1|24824.1|24854.14|24816.14|10
1620703660000|2021-05-11 03:27:40|24861.78|24823.78|24861.85|24823.85|24863.71|24825.71|24861.78|24823.78|10
1620703670000|2021-05-11 03:27:50|24862.6|24824.6|24868.4|24830.4|24868.45|24830.45|24862.6|24824.6|10
1620703680000|2021-05-11 03:28:00|24868.51|24830.51|24864.11|24826.11|24869.97|24831.97|24864.11|24826.11|10
1620703690000|2021-05-11 03:28:10|24865.7|24827.7|24858.95|24820.95|24869.8|24831.8|24858.95|24820.95|10
1620703700000|2021-05-11 03:28:20|24856.61|24818.61|24857.95|24819.95|24858.5|24820.5|24855.11|24817.11|10
1620703710000|2021-05-11 03:28:30|24857.64|24819.64|24857.06|24819.06|24857.64|24819.64|24856.62|24818.62|10
1620703720000|2021-05-11 03:28:40|24856.83|24818.83|24854.87|24816.87|24857.34|24819.34|24854.33|24816.33|10
1620703730000|2021-05-11 03:28:50|24855.84|24817.84|24855.38|24817.38|24856.17|24818.17|24855.06|24817.06|10
1620703740000|2021-05-11 03:29:00|24855.93|24817.93|24863.04|24825.04|24863.04|24825.04|24855.07|24817.07|10
1620703750000|2021-05-11 03:29:10|24863.18|24825.18|24867.59|24829.59|24868.35|24830.35|24863.18|24825.18|10
1620703760000|2021-05-11 03:29:20|24868.39|24830.39|24864.08|24826.08|24868.39|24830.39|24864.08|24826.08|10
1620703770000|2021-05-11 03:29:30|24863.26|24825.26|24857.96|24819.96|24863.26|24825.26|24857.96|24819.96|9
1620703780000|2021-05-11 03:29:40|24857.77|24819.77|24854.94|24816.94|24857.77|24819.77|24854.94|24816.94|10
1620703790000|2021-05-11 03:29:50|24853.47|24815.47|24845.25|24807.25|24853.47|24815.47|24845.25|24807.25|10
1620703800000|2021-05-11 03:30:00|24844.99|24806.99|24834.8|24796.8|24845.47|24807.47|24834.8|24796.8|9
1620703810000|2021-05-11 03:30:10|24833.84|24795.84|24827.93|24789.93|24833.84|24795.84|24827.67|24789.67|10
1620703820000|2021-05-11 03:30:20|24826.93|24788.93|24824.1|24786.1|24826.93|24788.93|24823.71|24785.71|10
1620703830000|2021-05-11 03:30:30|24824.13|24786.13|24821.57|24783.57|24824.13|24786.13|24821.57|24783.57|10
1620703840000|2021-05-11 03:30:40|24821.56|24783.56|24821.29|24783.29|24821.56|24783.56|24819.78|24781.78|10
1620703850000|2021-05-11 03:30:50|24820.9|24782.9|24811.59|24773.59|24820.9|24782.9|24811.59|24773.59|10
1620703860000|2021-05-11 03:31:00|24811.52|24773.52|24811.44|24773.44|24811.63|24773.63|24809.74|24771.74|10
1620703870000|2021-05-11 03:31:10|24811.65|24773.65|24823.28|24785.28|24823.28|24785.28|24811.65|24773.65|10
1620703880000|2021-05-11 03:31:20|24825.77|24787.77|24856.38|24818.38|24856.38|24818.38|24825.77|24787.77|10
1620703890000|2021-05-11 03:31:30|24855.89|24817.89|24859.46|24821.46|24859.46|24821.46|24854.15|24816.15|10
1620703900000|2021-05-11 03:31:40|24860.55|24822.55|24874.11|24836.11|24874.4|24836.4|24860.55|24822.55|9
1620703910000|2021-05-11 03:31:50|24875.43|24837.43|24890.86|24852.86|24890.86|24852.86|24875.43|24837.43|10
1620703920000|2021-05-11 03:32:00|24891.36|24853.36|24902.67|24864.67|24902.67|24864.67|24891.27|24853.27|10
1620703930000|2021-05-11 03:32:10|24903.91|24865.91|24942.04|24904.04|24942.04|24904.04|24903.91|24865.91|10
1620703940000|2021-05-11 03:32:20|24946.56|24908.56|24951.3|24913.3|24951.3|24913.3|24946.56|24908.56|10
1620703950000|2021-05-11 03:32:30|24952.4|24914.4|24953.47|24915.47|24953.47|24915.47|24951.77|24913.77|10
1620703960000|2021-05-11 03:32:40|24953.76|24915.76|24949.86|24911.86|24953.76|24915.76|24946.92|24908.92|10
1620703970000|2021-05-11 03:32:50|24949.98|24911.98|24939.85|24901.85|24949.98|24911.98|24939.85|24901.85|10
1620703980000|2021-05-11 03:33:00|24937.89|24899.89|24939.76|24901.76|24940.03|24902.03|24937.39|24899.39|10
1620703990000|2021-05-11 03:33:10|24939.3|24901.3|24928.11|24890.11|24939.3|24901.3|24928.11|24890.11|10
1620704000000|2021-05-11 03:33:20|24924.27|24886.27|24902.38|24864.38|24924.27|24886.27|24902.38|24864.38|10
1620704010000|2021-05-11 03:33:30|24898.15|24860.15|24875.32|24837.32|24898.15|24860.15|24875.32|24837.32|10
1620704020000|2021-05-11 03:33:40|24874.96|24836.96|24868.97|24830.97|24875.89|24837.89|24868.97|24830.97|10
1620704030000|2021-05-11 03:33:50|24868.4|24830.4|24868.34|24830.34|24868.52|24830.52|24866.86|24828.86|10
1620704040000|2021-05-11 03:34:00|24869.43|24831.43|24883.23|24845.23|24883.23|24845.23|24869.43|24831.43|10
1620704050000|2021-05-11 03:34:10|24884.59|24846.59|24897.85|24859.85|24897.85|24859.85|24884.59|24846.59|10
1620704060000|2021-05-11 03:34:20|24902.85|24864.85|24924.71|24886.71|24924.71|24886.71|24902.85|24864.85|10
1620704070000|2021-05-11 03:34:30|24925.17|24887.17|24936.06|24898.06|24936.06|24898.06|24925.17|24887.17|9
1620704080000|2021-05-11 03:34:40|24936.8|24898.8|24932.94|24894.94|24938.38|24900.38|24932.94|24894.94|10
1620704090000|2021-05-11 03:34:50|24930.99|24892.99|24936.14|24898.14|24936.14|24898.14|24930.63|24892.63|10
1620704100000|2021-05-11 03:35:00|24936.22|24898.22|24960.34|24922.34|24960.34|24922.34|24935.99|24897.99|10
1620704110000|2021-05-11 03:35:10|24961.41|24923.41|24970.32|24932.32|24970.66|24932.66|24961.23|24923.23|10
1620704120000|2021-05-11 03:35:20|24969.78|24931.78|24981.62|24943.62|24981.62|24943.62|24969.78|24931.78|10
1620704130000|2021-05-11 03:35:30|24980.95|24942.95|24987.05|24949.05|24987.15|24949.15|24980.95|24942.95|10
1620704140000|2021-05-11 03:35:40|24987.38|24949.38|24991.55|24953.55|24991.55|24953.55|24987.19|24949.19|10
1620704150000|2021-05-11 03:35:50|24992.37|24954.37|24998.86|24960.86|24998.86|24960.86|24992.37|24954.37|9
1620704160000|2021-05-11 03:36:00|24998.29|24960.29|24995.28|24957.28|24998.29|24960.29|24995.28|24957.28|9
1620704170000|2021-05-11 03:36:10|24995.99|24957.99|24979.36|24941.36|24995.99|24957.99|24979.36|24941.36|10
1620704180000|2021-05-11 03:36:20|24976.95|24938.95|24978.45|24940.45|24978.45|24940.45|24974.22|24936.22|10
1620704190000|2021-05-11 03:36:30|24978.41|24940.41|24985.06|24947.06|24985.06|24947.06|24978.41|24940.41|10
1620704200000|2021-05-11 03:36:40|24985.7|24947.7|24997.08|24959.08|24997.08|24959.08|24985.7|24947.7|10
1620704210000|2021-05-11 03:36:50|24997.22|24959.22|25007.6|24969.6|25007.6|24969.6|24997.22|24959.22|10
1620704220000|2021-05-11 03:37:00|25010.16|24972.16|25021.38|24983.38|25021.38|24983.38|25010.16|24972.16|10
1620704230000|2021-05-11 03:37:10|25022.03|24984.03|25031.56|24993.56|25031.56|24993.56|25021.73|24983.73|10
1620704240000|2021-05-11 03:37:20|25032.26|24994.26|25035.38|24997.38|25035.82|24997.82|25032.26|24994.26|10
1620704250000|2021-05-11 03:37:30|25034.84|24996.84|25042.06|25004.06|25042.06|25004.06|25034.84|24996.84|9
1620704260000|2021-05-11 03:37:40|25041.28|25003.28|25040.75|25002.75|25041.28|25003.28|25040.15|25002.15|10
1620704270000|2021-05-11 03:37:50|25043.86|25005.86|25053.56|25015.56|25053.56|25015.56|25043.86|25005.86|10
1620704280000|2021-05-11 03:38:00|25053.36|25015.36|25055.61|25017.61|25055.61|25017.61|25053.36|25015.36|10
1620704290000|2021-05-11 03:38:10|25055.39|25017.39|25067.5|25029.5|25067.88|25029.88|25055.39|25017.39|10
1620704300000|2021-05-11 03:38:20|25067.31|25029.31|25068.78|25030.78|25069.75|25031.75|25067.31|25029.31|10
1620704310000|2021-05-11 03:38:30|25068.82|25030.82|25078.13|25040.13|25078.13|25040.13|25068.82|25030.82|10
1620704320000|2021-05-11 03:38:40|25079.4|25041.4|25082.42|25044.42|25082.42|25044.42|25079.4|25041.4|9
1620704330000|2021-05-11 03:38:50|25082.37|25044.37|25076.83|25038.83|25082.37|25044.37|25076.83|25038.83|10
1620704340000|2021-05-11 03:39:00|25077.2|25039.2|25069.36|25031.36|25077.2|25039.2|25069.36|25031.36|9
1620704350000|2021-05-11 03:39:10|25067.22|25029.22|25034.16|24996.16|25067.22|25029.22|25034.16|24996.16|10
1620704360000|2021-05-11 03:39:20|25027.58|24989.58|25010.13|24972.13|25027.58|24989.58|25010.13|24972.13|10
1620704370000|2021-05-11 03:39:30|25010.66|24972.66|25016.01|24978.01|25016.01|24978.01|25010.66|24972.66|10
1620704380000|2021-05-11 03:39:40|25016.14|24978.14|25020.57|24982.57|25020.89|24982.89|25016.14|24978.14|9
1620704390000|2021-05-11 03:39:50|25020.84|24982.84|25025.13|24987.13|25025.13|24987.13|25020.39|24982.39|10
1620704400000|2021-05-11 03:40:00|25027.23|24989.23|25033.51|24995.51|25033.51|24995.51|25027.23|24989.23|9
1620704410000|2021-05-11 03:40:10|25035.12|24997.12|25037.64|24999.64|25037.64|24999.64|25034.82|24996.82|10
1620704420000|2021-05-11 03:40:20|25037|24999|25040.19|25002.19|25040.37|25002.37|25037|24999|10
1620704430000|2021-05-11 03:40:30|25040.63|25002.63|25037.39|24999.39|25040.63|25002.63|25037.39|24999.39|10
1620704440000|2021-05-11 03:40:40|25037.12|24999.12|25039.29|25001.29|25039.29|25001.29|25037.12|24999.12|10
1620704450000|2021-05-11 03:40:50|25039.45|25001.45|25033.27|24995.27|25039.62|25001.62|25033.27|24995.27|9
1620704460000|2021-05-11 03:41:00|25034.03|24996.03|25029.48|24991.48|25034.03|24996.03|25029.48|24991.48|9
1620704470000|2021-05-11 03:41:10|25029.76|24991.76|25032.59|24994.59|25032.59|24994.59|25029.01|24991.01|10
1620704480000|2021-05-11 03:41:20|25033.48|24995.48|25034.28|24996.28|25034.68|24996.68|25033.03|24995.03|9
1620704490000|2021-05-11 03:41:30|25034.43|24996.43|25034.09|24996.09|25034.46|24996.46|25034.01|24996.01|10
1620704500000|2021-05-11 03:41:40|25033.99|24995.99|25036.65|24998.65|25036.65|24998.65|25033.65|24995.65|10
1620704510000|2021-05-11 03:41:50|25036.79|24998.79|25032.84|24994.84|25036.98|24998.98|25032.84|24994.84|10
1620704520000|2021-05-11 03:42:00|25031.57|24993.57|25030.21|24992.21|25031.68|24993.68|25029.44|24991.44|10
1620704530000|2021-05-11 03:42:10|25031.53|24993.53|25034.22|24996.22|25034.26|24996.26|25031.53|24993.53|10
1620704540000|2021-05-11 03:42:20|25034.17|24996.17|25034.54|24996.54|25034.54|24996.54|25033.21|24995.21|10
1620704550000|2021-05-11 03:42:30|25037.35|24999.35|25041.38|25003.38|25041.84|25003.84|25037.35|24999.35|10
1620704560000|2021-05-11 03:42:40|25041.37|25003.37|25039.31|25001.31|25041.37|25003.37|25038.87|25000.87|10
1620704570000|2021-05-11 03:42:50|25039.53|25001.53|25038.31|25000.31|25039.56|25001.56|25037.87|24999.87|9
1620704580000|2021-05-11 03:43:00|25038.36|25000.36|25043.79|25005.79|25043.79|25005.79|25038.1|25000.1|10
1620704590000|2021-05-11 03:43:10|25044.06|25006.06|25044.3|25006.3|25045.37|25007.37|25043.96|25005.96|10
1620704600000|2021-05-11 03:43:20|25044.08|25006.08|25045.7|25007.7|25045.7|25007.7|25043.47|25005.47|10
1620704610000|2021-05-11 03:43:30|25045.74|25007.74|25048.6|25010.6|25048.99|25010.99|25045.7|25007.7|10
1620704620000|2021-05-11 03:43:40|25049.98|25011.98|25049.63|25011.63|25049.98|25011.98|25048.07|25010.07|10
1620704630000|2021-05-11 03:43:50|25049.96|25011.96|25054.64|25016.64|25054.64|25016.64|25049.96|25011.96|9
1620704640000|2021-05-11 03:44:00|25054.51|25016.51|25056.55|25018.55|25059.28|25021.28|25054.51|25016.51|9
1620704650000|2021-05-11 03:44:10|25057.28|25019.28|25057.46|25019.46|25057.46|25019.46|25055.75|25017.75|10
1620704660000|2021-05-11 03:44:20|25057.51|25019.51|25059.21|25021.21|25060.79|25022.79|25057.51|25019.51|10
1620704670000|2021-05-11 03:44:30|25059.78|25021.78|25062.33|25024.33|25064.15|25026.15|25059.78|25021.78|10
1620704680000|2021-05-11 03:44:40|25062.47|25024.47|25067.18|25029.18|25067.47|25029.47|25062.47|25024.47|10
1620704690000|2021-05-11 03:44:50|25065.91|25027.91|25061.3|25023.3|25066.38|25028.38|25060.88|25022.88|10
1620704700000|2021-05-11 03:45:00|25060.3|25022.3|25060.29|25022.29|25060.3|25022.3|25056.6|25018.6|10
1620704710000|2021-05-11 03:45:10|25060.95|25022.95|25069.19|25031.19|25069.19|25031.19|25060.95|25022.95|10
1620704720000|2021-05-11 03:45:20|25068.78|25030.78|25070.54|25032.54|25070.54|25032.54|25066.46|25028.46|10
1620704730000|2021-05-11 03:45:30|25071.78|25033.78|25075.86|25037.86|25076.09|25038.09|25071.78|25033.78|10
1620704740000|2021-05-11 03:45:40|25077.09|25039.09|25080.22|25042.22|25080.22|25042.22|25077.09|25039.09|10
1620704750000|2021-05-11 03:45:50|25081.06|25043.06|25083.22|25045.22|25084.77|25046.77|25081.06|25043.06|10
1620704760000|2021-05-11 03:46:00|25082.52|25044.52|25085.02|25047.02|25086.49|25048.49|25082.43|25044.43|10
1620704770000|2021-05-11 03:46:10|25087.04|25049.04|25105.12|25067.12|25105.12|25067.12|25086.54|25048.54|10
1620704780000|2021-05-11 03:46:20|25107.79|25069.79|25113.79|25075.79|25117.7|25079.7|25107.79|25069.79|10
1620704790000|2021-05-11 03:46:30|25112.46|25074.46|25116.2|25078.2|25116.2|25078.2|25112.13|25074.13|10
1620704800000|2021-05-11 03:46:40|25117.49|25079.49|25121.4|25083.4|25121.4|25083.4|25117.07|25079.07|10
1620704810000|2021-05-11 03:46:50|25123.93|25085.93|25120.82|25082.82|25124.75|25086.75|25119.71|25081.71|10
1620704820000|2021-05-11 03:47:00|25121.49|25083.49|25127.8|25089.8|25127.8|25089.8|25120.96|25082.96|10
1620704830000|2021-05-11 03:47:10|25127.54|25089.54|25136.4|25098.4|25136.4|25098.4|25127.54|25089.54|10
1620704840000|2021-05-11 03:47:20|25137.24|25099.24|25143.59|25105.59|25143.59|25105.59|25137.24|25099.24|10
1620704850000|2021-05-11 03:47:30|25144.09|25106.09|25142.9|25104.9|25144.25|25106.25|25142.9|25104.9|9
1620704860000|2021-05-11 03:47:40|25143.39|25105.39|25140|25102|25143.39|25105.39|25140|25102|10
1620704870000|2021-05-11 03:47:50|25138.51|25100.51|25117.8|25079.8|25138.51|25100.51|25117.8|25079.8|10
1620704880000|2021-05-11 03:48:00|25117.82|25079.82|25113.61|25075.61|25119.9|25081.9|25113.61|25075.61|9
1620704890000|2021-05-11 03:48:10|25110.59|25072.59|25107.95|25069.95|25110.83|25072.83|25107.15|25069.15|10
1620704900000|2021-05-11 03:48:20|25106.8|25068.8|25102.57|25064.57|25107.34|25069.34|25102.57|25064.57|10
1620704910000|2021-05-11 03:48:30|25102.49|25064.49|25092.53|25054.53|25102.49|25064.49|25092.53|25054.53|10
1620704920000|2021-05-11 03:48:40|25092.31|25054.31|25089.61|25051.61|25092.55|25054.55|25089.61|25051.61|10
1620704930000|2021-05-11 03:48:50|25088.09|25050.09|25083.07|25045.07|25088.09|25050.09|25083.06|25045.06|10
1620704940000|2021-05-11 03:49:00|25081.88|25043.88|25076.74|25038.74|25081.88|25043.88|25076.74|25038.74|10
1620704950000|2021-05-11 03:49:10|25075.79|25037.79|25076.49|25038.49|25076.66|25038.66|25075.59|25037.59|10
1620704960000|2021-05-11 03:49:20|25074.13|25036.13|25075.03|25037.03|25075.51|25037.51|25073.49|25035.49|10
1620704970000|2021-05-11 03:49:30|25075.3|25037.3|25091.67|25053.67|25092.1|25054.1|25075.3|25037.3|10
1620704980000|2021-05-11 03:49:40|25091.85|25053.85|25104.57|25066.57|25104.7|25066.7|25091.85|25053.85|10
1620704990000|2021-05-11 03:49:50|25103.23|25065.23|25104.96|25066.96|25105.51|25067.51|25103.23|25065.23|10
1620705000000|2021-05-11 03:50:00|25105.28|25067.28|25105.07|25067.07|25107.48|25069.48|25103.82|25065.82|10
1620705010000|2021-05-11 03:50:10|25103.98|25065.98|25097.38|25059.38|25103.98|25065.98|25097.38|25059.38|10
1620705020000|2021-05-11 03:50:20|25095.06|25057.06|25085.41|25047.41|25095.06|25057.06|25085.41|25047.41|10
1620705030000|2021-05-11 03:50:30|25085.23|25047.23|25079.66|25041.66|25085.23|25047.23|25078.8|25040.8|10
1620705040000|2021-05-11 03:50:40|25079.41|25041.41|25070.6|25032.6|25079.41|25041.41|25070.6|25032.6|10
1620705050000|2021-05-11 03:50:50|25070.15|25032.15|25050.19|25012.19|25070.15|25032.15|25050.19|25012.19|10
1620705060000|2021-05-11 03:51:00|25047.94|25009.94|25046.71|25008.71|25047.94|25009.94|25042.66|25004.66|10
1620705070000|2021-05-11 03:51:10|25050.26|25012.26|25051.1|25013.1|25052.78|25014.78|25049.73|25011.73|10
1620705080000|2021-05-11 03:51:20|25050.94|25012.94|25052.45|25014.45|25052.45|25014.45|25049.16|25011.16|10
1620705090000|2021-05-11 03:51:30|25051.67|25013.67|25054|25016|25054|25016|25050.22|25012.22|10
1620705100000|2021-05-11 03:51:40|25053.16|25015.16|25056.02|25018.02|25056.14|25018.14|25053.16|25015.16|10
1620705110000|2021-05-11 03:51:50|25055.13|25017.13|25059.74|25021.74|25059.74|25021.74|25054.57|25016.57|10
1620705120000|2021-05-11 03:52:00|25059.66|25021.66|25061.28|25023.28|25061.28|25023.28|25057.48|25019.48|9
1620705130000|2021-05-11 03:52:10|25061.05|25023.05|25061.32|25023.32|25061.67|25023.67|25060.2|25022.2|10
1620705140000|2021-05-11 03:52:20|25060.52|25022.52|25053.97|25015.97|25060.52|25022.52|25053.97|25015.97|9
1620705150000|2021-05-11 03:52:30|25053.67|25015.67|25044.44|25006.44|25053.67|25015.67|25044.44|25006.44|9
1620705160000|2021-05-11 03:52:40|25044.37|25006.37|25045|25007|25045.28|25007.28|25044.37|25006.37|10
1620705170000|2021-05-11 03:52:50|25045.18|25007.18|25045.02|25007.02|25045.64|25007.64|25045.02|25007.02|10
1620705180000|2021-05-11 03:53:00|25043.76|25005.76|25037.88|24999.88|25044.34|25006.34|25037.88|24999.88|10
1620705190000|2021-05-11 03:53:10|25037.21|24999.21|25027.92|24989.92|25037.21|24999.21|25027.92|24989.92|10
1620705200000|2021-05-11 03:53:20|25026.47|24988.47|25017.67|24979.67|25026.47|24988.47|25017.67|24979.67|10
1620705210000|2021-05-11 03:53:30|25015.42|24977.42|25004.42|24966.42|25015.42|24977.42|25004.42|24966.42|10
1620705220000|2021-05-11 03:53:40|25004.27|24966.27|25005.12|24967.12|25007.57|24969.57|25004.03|24966.03|10
1620705230000|2021-05-11 03:53:50|25003.71|24965.71|24995.02|24957.02|25003.71|24965.71|24994.85|24956.85|10
1620705240000|2021-05-11 03:54:00|24993.31|24955.31|24990.5|24952.5|24993.31|24955.31|24990.31|24952.31|10
1620705250000|2021-05-11 03:54:10|24990.68|24952.68|24981.18|24943.18|24990.72|24952.72|24981.18|24943.18|10
1620705260000|2021-05-11 03:54:20|24979.3|24941.3|24973.45|24935.45|24979.52|24941.52|24973.45|24935.45|10
1620705270000|2021-05-11 03:54:30|24972.43|24934.43|24964.6|24926.6|24972.43|24934.43|24964.6|24926.6|10
1620705280000|2021-05-11 03:54:40|24964.27|24926.27|24960.5|24922.5|24964.27|24926.27|24960.04|24922.04|10
1620705290000|2021-05-11 03:54:50|24959.79|24921.79|24960.81|24922.81|24960.81|24922.81|24958.65|24920.65|10
1620705300000|2021-05-11 03:55:00|24960.7|24922.7|24963.38|24925.38|24963.38|24925.38|24958.92|24920.92|10
1620705310000|2021-05-11 03:55:10|24964.76|24926.76|24963.07|24925.07|24965.25|24927.25|24963.07|24925.07|10
1620705320000|2021-05-11 03:55:20|24962.74|24924.74|24963.58|24925.58|24964.33|24926.33|24962.61|24924.61|10
1620705330000|2021-05-11 03:55:30|24963.2|24925.2|24964.65|24926.65|24964.65|24926.65|24960.9|24922.9|10
1620705340000|2021-05-11 03:55:40|24965.28|24927.28|24974.07|24936.07|24974.07|24936.07|24965.28|24927.28|10
1620705350000|2021-05-11 03:55:50|24977.01|24939.01|24990.41|24952.41|24990.41|24952.41|24977.01|24939.01|10
1620705360000|2021-05-11 03:56:00|24991.67|24953.67|25000.79|24962.79|25000.79|24962.79|24991.67|24953.67|10
1620705370000|2021-05-11 03:56:10|25001.93|24963.93|25003.89|24965.89|25004.85|24966.85|25001.93|24963.93|10
1620705380000|2021-05-11 03:56:20|25004.53|24966.53|25011.92|24973.92|25011.92|24973.92|25004.53|24966.53|10
1620705390000|2021-05-11 03:56:30|25011.87|24973.87|25015.69|24977.69|25015.69|24977.69|25011.57|24973.57|8
1620705400000|2021-05-11 03:56:40|25016.61|24978.61|25018.18|24980.18|25018.18|24980.18|25015.98|24977.98|10
1620705410000|2021-05-11 03:56:50|25019.98|24981.98|25025.6|24987.6|25025.6|24987.6|25019.98|24981.98|10
1620705420000|2021-05-11 03:57:00|25026.52|24988.52|25027.09|24989.09|25029.03|24991.03|25026.52|24988.52|10
1620705430000|2021-05-11 03:57:10|25022.73|24984.73|25014.41|24976.41|25022.73|24984.73|25014.41|24976.41|10
1620705440000|2021-05-11 03:57:20|25014.22|24976.22|25007.14|24969.14|25014.84|24976.84|25006.46|24968.46|10
1620705450000|2021-05-11 03:57:30|25006.23|24968.23|25003|24965|25006.23|24968.23|25001.47|24963.47|10
1620705460000|2021-05-11 03:57:40|25001.93|24963.93|24995.16|24957.16|25001.93|24963.93|24995.16|24957.16|10
1620705470000|2021-05-11 03:57:50|24994.35|24956.35|24997.86|24959.86|24998.08|24960.08|24994.28|24956.28|10
1620705480000|2021-05-11 03:58:00|24997.92|24959.92|25002.38|24964.38|25002.38|24964.38|24997.47|24959.47|8
1620705490000|2021-05-11 03:58:10|25004.89|24966.89|25007.37|24969.37|25007.38|24969.38|25004.89|24966.89|10
1620705500000|2021-05-11 03:58:20|25006.87|24968.87|25011.28|24973.28|25011.28|24973.28|25006.87|24968.87|9
1620705510000|2021-05-11 03:58:30|25012.33|24974.33|25019.53|24981.53|25019.53|24981.53|25011.78|24973.78|10
1620705520000|2021-05-11 03:58:40|25020.47|24982.47|25026.03|24988.03|25026.03|24988.03|25020.15|24982.15|10
1620705530000|2021-05-11 03:58:50|25026.85|24988.85|25039.39|25001.39|25039.39|25001.39|25026.85|24988.85|9
1620705540000|2021-05-11 03:59:00|25041.51|25003.51|25052.74|25014.74|25052.74|25014.74|25041.51|25003.51|10
1620705550000|2021-05-11 03:59:10|25054.22|25016.22|25066.12|25028.12|25066.12|25028.12|25054.22|25016.22|10
1620705560000|2021-05-11 03:59:20|25065.93|25027.93|25065.51|25027.51|25065.93|25027.93|25062.27|25024.27|10
1620705570000|2021-05-11 03:59:30|25068.89|25030.89|25068.44|25030.44|25068.89|25030.89|25067.34|25029.34|10
1620705580000|2021-05-11 03:59:40|25067.65|25029.65|25068.18|25030.18|25070.56|25032.56|25067.65|25029.65|10
1620705590000|2021-05-11 03:59:50|25069.78|25031.78|25070.72|25032.72|25071.9|25033.9|25069.42|25031.42|10
1620705600000|2021-05-11 04:00:00|25071.77|25033.77|25066.05|25028.05|25073.03|25035.03|25066.05|25028.05|10
1620705610000|2021-05-11 04:00:10|25065.65|25027.65|25054.47|25016.47|25066.01|25028.01|25054.47|25016.47|10
1620705620000|2021-05-11 04:00:20|25046.28|25008.28|25032.09|24994.09|25046.28|25008.28|25032.09|24994.09|10
1620705630000|2021-05-11 04:00:30|25030.74|24992.74|25016.04|24978.04|25030.74|24992.74|25016.04|24978.04|10
1620705640000|2021-05-11 04:00:40|25015.16|24977.16|24999.02|24961.02|25015.16|24977.16|24999.02|24961.02|10
1620705650000|2021-05-11 04:00:50|24998.15|24960.15|24991.01|24953.01|24998.15|24960.15|24988.3|24950.3|10
1620705660000|2021-05-11 04:01:00|24986.5|24948.5|24986.24|24948.24|24986.98|24948.98|24986.23|24948.23|10
1620705670000|2021-05-11 04:01:10|24985.01|24947.01|24990.1|24952.1|24990.1|24952.1|24985.01|24947.01|10
1620705680000|2021-05-11 04:01:20|24990.52|24952.52|24994.93|24956.93|24994.93|24956.93|24990.52|24952.52|10
1620705690000|2021-05-11 04:01:30|24994.23|24956.23|24987.4|24949.4|24994.23|24956.23|24987.4|24949.4|10
1620705700000|2021-05-11 04:01:40|24987.28|24949.28|24985.14|24947.14|24987.28|24949.28|24985.14|24947.14|10
1620705710000|2021-05-11 04:01:50|24985.3|24947.3|24981.68|24943.68|24985.3|24947.3|24981.68|24943.68|10
1620705720000|2021-05-11 04:02:00|24980.69|24942.69|24976.19|24938.19|24980.69|24942.69|24976.19|24938.19|10
1620705730000|2021-05-11 04:02:10|24972.47|24934.47|24971.73|24933.73|24972.47|24934.47|24970.95|24932.95|10
1620705740000|2021-05-11 04:02:20|24972.74|24934.74|24970.59|24932.59|24973.54|24935.54|24970.59|24932.59|10
1620705750000|2021-05-11 04:02:30|24970.56|24932.56|24963.72|24925.72|24971.42|24933.42|24963.72|24925.72|10
1620705760000|2021-05-11 04:02:40|24963.48|24925.48|24970.54|24932.54|24970.54|24932.54|24963.26|24925.26|10
1620705770000|2021-05-11 04:02:50|24973.33|24935.33|24977.89|24939.89|24977.89|24939.89|24973.33|24935.33|10
1620705780000|2021-05-11 04:03:00|24979.12|24941.12|25001.38|24963.38|25001.38|24963.38|24979.12|24941.12|10
1620705790000|2021-05-11 04:03:10|25001.86|24963.86|25040.83|25002.83|25040.83|25002.83|25001.86|24963.86|10
1620705800000|2021-05-11 04:03:20|25043.13|25005.13|25067.71|25029.71|25067.71|25029.71|25043.13|25005.13|10
1620705810000|2021-05-11 04:03:30|25069.91|25031.91|25083.05|25045.05|25083.05|25045.05|25069.91|25031.91|10
1620705820000|2021-05-11 04:03:40|25085.86|25047.86|25091.33|25053.33|25091.6|25053.6|25085.86|25047.86|10
1620705830000|2021-05-11 04:03:50|25091.69|25053.69|25094.39|25056.39|25095.28|25057.28|25091.54|25053.54|10
1620705840000|2021-05-11 04:04:00|25094.34|25056.34|25103.88|25065.88|25103.88|25065.88|25094.1|25056.1|10
1620705850000|2021-05-11 04:04:10|25103.26|25065.26|25107.66|25069.66|25107.66|25069.66|25103.26|25065.26|10
1620705860000|2021-05-11 04:04:20|25109.66|25071.66|25120.78|25082.78|25120.87|25082.87|25109.66|25071.66|10
1620705870000|2021-05-11 04:04:30|25121.37|25083.37|25123.21|25085.21|25123.21|25085.21|25121.37|25083.37|10
1620705880000|2021-05-11 04:04:40|25123.72|25085.72|25125.77|25087.77|25125.77|25087.77|25121.43|25083.43|10
1620705890000|2021-05-11 04:04:50|25127.53|25089.53|25121.56|25083.56|25127.53|25089.53|25120.39|25082.39|10
1620705900000|2021-05-11 04:05:00|25120.56|25082.56|25117.72|25079.72|25121.61|25083.61|25117.72|25079.72|10
1620705910000|2021-05-11 04:05:10|25115.73|25077.73|25116.1|25078.1|25116.98|25078.98|25113.67|25075.67|10
1620705920000|2021-05-11 04:05:20|25116.8|25078.8|25115.87|25077.87|25117.43|25079.43|25114.86|25076.86|10
1620705930000|2021-05-11 04:05:30|25115.44|25077.44|25102.16|25064.16|25115.44|25077.44|25102.16|25064.16|10
1620705940000|2021-05-11 04:05:40|25100.71|25062.71|25093.41|25055.41|25100.71|25062.71|25093.41|25055.41|10
1620705950000|2021-05-11 04:05:50|25093.39|25055.39|25091.83|25053.83|25093.39|25055.39|25091.83|25053.83|9
1620705960000|2021-05-11 04:06:00|25092.29|25054.29|25089.83|25051.83|25092.29|25054.29|25088.93|25050.93|10
1620705970000|2021-05-11 04:06:10|25090.41|25052.41|25114.06|25076.06|25114.06|25076.06|25090.41|25052.41|10
1620705980000|2021-05-11 04:06:20|25113.02|25075.02|25110.99|25072.99|25113.17|25075.17|25110.93|25072.93|10
1620705990000|2021-05-11 04:06:30|25110.63|25072.63|25112.92|25074.92|25112.92|25074.92|25109.91|25071.91|10
1620706000000|2021-05-11 04:06:40|25114.46|25076.46|25118.85|25080.85|25119.2|25081.2|25114.26|25076.26|10
1620706010000|2021-05-11 04:06:50|25118.6|25080.6|25121.37|25083.37|25121.45|25083.45|25117.81|25079.81|10
1620706020000|2021-05-11 04:07:00|25121.5|25083.5|25129.85|25091.85|25129.85|25091.85|25121.5|25083.5|10
1620706030000|2021-05-11 04:07:10|25131.7|25093.7|25143.48|25105.48|25143.48|25105.48|25131.7|25093.7|10
1620706040000|2021-05-11 04:07:20|25145.94|25107.94|25149.13|25111.13|25150.06|25112.06|25145.94|25107.94|10
1620706050000|2021-05-11 04:07:30|25148.98|25110.98|25157.48|25119.48|25157.48|25119.48|25148.98|25110.98|10
1620706060000|2021-05-11 04:07:40|25158.83|25120.83|25161.36|25123.36|25161.45|25123.45|25156.98|25118.98|10
1620706070000|2021-05-11 04:07:50|25161.31|25123.31|25165.77|25127.77|25165.77|25127.77|25161.31|25123.31|10
1620706080000|2021-05-11 04:08:00|25166.8|25128.8|25181.87|25143.87|25182|25144|25166.8|25128.8|10
1620706090000|2021-05-11 04:08:10|25181.97|25143.97|25188.5|25150.5|25188.5|25150.5|25181.65|25143.65|10
1620706100000|2021-05-11 04:08:20|25188.68|25150.68|25194.41|25156.41|25194.41|25156.41|25188.68|25150.68|10
1620706110000|2021-05-11 04:08:30|25194.33|25156.33|25198.79|25160.79|25199.23|25161.23|25193.75|25155.75|10
1620706120000|2021-05-11 04:08:40|25201.24|25163.24|25207.08|25169.08|25208.12|25170.12|25201.24|25163.24|10
1620706130000|2021-05-11 04:08:50|25205.95|25167.95|25207.39|25169.39|25207.39|25169.39|25203.55|25165.55|10
1620706140000|2021-05-11 04:09:00|25207.53|25169.53|25204.8|25166.8|25207.55|25169.55|25204.8|25166.8|10
1620706150000|2021-05-11 04:09:10|25204.99|25166.99|25197.61|25159.61|25205.02|25167.02|25197.61|25159.61|10
1620706160000|2021-05-11 04:09:20|25197.44|25159.44|25191.31|25153.31|25197.44|25159.44|25191.31|25153.31|10
1620706170000|2021-05-11 04:09:30|25191.26|25153.26|25185.85|25147.85|25191.26|25153.26|25185.85|25147.85|10
1620706180000|2021-05-11 04:09:40|25185.49|25147.49|25185.73|25147.73|25186.69|25148.69|25185.34|25147.34|9
1620706190000|2021-05-11 04:09:50|25185.71|25147.71|25187.82|25149.82|25187.82|25149.82|25185.71|25147.71|10
1620706200000|2021-05-11 04:10:00|25188.13|25150.13|25185.98|25147.98|25189.22|25151.22|25185.98|25147.98|10
1620706210000|2021-05-11 04:10:10|25186.57|25148.57|25184.77|25146.77|25186.57|25148.57|25184.77|25146.77|9
1620706220000|2021-05-11 04:10:20|25184.75|25146.75|25177.86|25139.86|25184.83|25146.83|25177.84|25139.84|10
1620706230000|2021-05-11 04:10:30|25176.39|25138.39|25168.82|25130.82|25176.39|25138.39|25168.82|25130.82|9
1620706240000|2021-05-11 04:10:40|25168.4|25130.4|25163.57|25125.57|25168.54|25130.54|25163.57|25125.57|10
1620706250000|2021-05-11 04:10:50|25163.36|25125.36|25164.28|25126.28|25165.56|25127.56|25163.36|25125.36|10
1620706260000|2021-05-11 04:11:00|25164.73|25126.73|25167.8|25129.8|25167.99|25129.99|25164.71|25126.71|9
1620706270000|2021-05-11 04:11:10|25167.29|25129.29|25173.68|25135.68|25173.68|25135.68|25167.29|25129.29|10
1620706280000|2021-05-11 04:11:20|25174.57|25136.57|25181|25143|25181|25143|25174.57|25136.57|10
1620706290000|2021-05-11 04:11:30|25180.88|25142.88|25183.26|25145.26|25183.72|25145.72|25180.88|25142.88|10
1620706300000|2021-05-11 04:11:40|25184.51|25146.51|25186.57|25148.57|25186.57|25148.57|25184.51|25146.51|10
1620706310000|2021-05-11 04:11:50|25187.18|25149.18|25192.36|25154.36|25192.36|25154.36|25187.18|25149.18|10
1620706320000|2021-05-11 04:12:00|25192.43|25154.43|25191.11|25153.11|25192.58|25154.58|25191.02|25153.02|10
1620706330000|2021-05-11 04:12:10|25190.25|25152.25|25191.5|25153.5|25191.77|25153.77|25189.86|25151.86|10
1620706340000|2021-05-11 04:12:20|25192.31|25154.31|25195.24|25157.24|25195.24|25157.24|25192.22|25154.22|10
1620706350000|2021-05-11 04:12:30|25199.31|25161.31|25204.58|25166.58|25204.58|25166.58|25199.31|25161.31|10
1620706360000|2021-05-11 04:12:40|25205.44|25167.44|25209.24|25171.24|25210.1|25172.1|25204.64|25166.64|10
1620706370000|2021-05-11 04:12:50|25209.26|25171.26|25213.18|25175.18|25213.18|25175.18|25208.51|25170.51|9
1620706380000|2021-05-11 04:13:00|25214.93|25176.93|25218.67|25180.67|25218.67|25180.67|25214.93|25176.93|10
1620706390000|2021-05-11 04:13:10|25218.99|25180.99|25225.63|25187.63|25226.22|25188.22|25218.99|25180.99|9
1620706400000|2021-05-11 04:13:20|25225.69|25187.69|25226.27|25188.27|25228.55|25190.55|25225.69|25187.69|9
1620706410000|2021-05-11 04:13:30|25225.97|25187.97|25222.6|25184.6|25225.97|25187.97|25222.6|25184.6|9
1620706420000|2021-05-11 04:13:40|25222.91|25184.91|25221.35|25183.35|25222.91|25184.91|25220.92|25182.92|10
1620706430000|2021-05-11 04:13:50|25221.19|25183.19|25215.35|25177.35|25221.19|25183.19|25215.35|25177.35|10
1620706440000|2021-05-11 04:14:00|25215.16|25177.16|25216.05|25178.05|25216.29|25178.29|25215|25177|9
1620706450000|2021-05-11 04:14:10|25216.83|25178.83|25222.72|25184.72|25222.72|25184.72|25216.83|25178.83|10
1620706460000|2021-05-11 04:14:20|25222.61|25184.61|25232.33|25194.33|25232.33|25194.33|25222.61|25184.61|10
1620706470000|2021-05-11 04:14:30|25232.5|25194.5|25232.76|25194.76|25233.52|25195.52|25232.28|25194.28|10
1620706480000|2021-05-11 04:14:40|25233.54|25195.54|25225.3|25187.3|25233.54|25195.54|25224.79|25186.79|10
1620706490000|2021-05-11 04:14:50|25224.14|25186.14|25218.9|25180.9|25225.08|25187.08|25218.9|25180.9|10
1620706500000|2021-05-11 04:15:00|25219.12|25181.12|25213.74|25175.74|25219.12|25181.12|25213.74|25175.74|10
1620706510000|2021-05-11 04:15:10|25214.28|25176.28|25218.71|25180.71|25218.71|25180.71|25213.98|25175.98|9
1620706520000|2021-05-11 04:15:20|25219.44|25181.44|25232.29|25194.29|25232.29|25194.29|25219.44|25181.44|10
1620706530000|2021-05-11 04:15:30|25233.12|25195.12|25238.48|25200.48|25238.48|25200.48|25233.12|25195.12|10
1620706540000|2021-05-11 04:15:40|25240.86|25202.86|25245.35|25207.35|25245.45|25207.45|25240.86|25202.86|9
1620706550000|2021-05-11 04:15:50|25245.5|25207.5|25247.35|25209.35|25247.97|25209.97|25245.08|25207.08|9
1620706560000|2021-05-11 04:16:00|25247.95|25209.95|25245.12|25207.12|25247.95|25209.95|25244.33|25206.33|10
1620706570000|2021-05-11 04:16:10|25245.23|25207.23|25245.2|25207.2|25246.68|25208.68|25245.2|25207.2|9
1620706580000|2021-05-11 04:16:20|25245.29|25207.29|25242.38|25204.38|25245.29|25207.29|25241.91|25203.91|10
1620706590000|2021-05-11 04:16:30|25241.49|25203.49|25244|25206|25244.13|25206.13|25241.49|25203.49|10
1620706600000|2021-05-11 04:16:40|25244.68|25206.68|25247.76|25209.76|25247.76|25209.76|25244.66|25206.66|9
1620706610000|2021-05-11 04:16:50|25248.41|25210.41|25250.83|25212.83|25250.96|25212.96|25248.41|25210.41|10
1620706620000|2021-05-11 04:17:00|25251.08|25213.08|25248.65|25210.65|25251.08|25213.08|25247.8|25209.8|9
1620706630000|2021-05-11 04:17:10|25247.91|25209.91|25247.4|25209.4|25247.93|25209.93|25246.24|25208.24|10
1620706640000|2021-05-11 04:17:20|25247.32|25209.32|25250.84|25212.84|25250.87|25212.87|25247.32|25209.32|9
1620706650000|2021-05-11 04:17:30|25251.77|25213.77|25251.31|25213.31|25252.81|25214.81|25251.31|25213.31|10
1620706660000|2021-05-11 04:17:40|25250.8|25212.8|25249.89|25211.89|25250.8|25212.8|25249.89|25211.89|10
1620706670000|2021-05-11 04:17:50|25250.01|25212.01|25250.65|25212.65|25251.2|25213.2|25249.78|25211.78|10
1620706680000|2021-05-11 04:18:00|25250.7|25212.7|25250.3|25212.3|25250.7|25212.7|25249.74|25211.74|10
1620706690000|2021-05-11 04:18:10|25250|25212|25251.39|25213.39|25252|25214|25250|25212|10
1620706700000|2021-05-11 04:18:20|25251.83|25213.83|25252.13|25214.13|25252.13|25214.13|25250.57|25212.57|10
1620706710000|2021-05-11 04:18:30|25252.34|25214.34|25253.19|25215.19|25253.42|25215.42|25251.89|25213.89|9
1620706720000|2021-05-11 04:18:40|25253.52|25215.52|25252.18|25214.18|25253.61|25215.61|25252.18|25214.18|9
1620706730000|2021-05-11 04:18:50|25252.38|25214.38|25251.43|25213.43|25252.38|25214.38|25251.43|25213.43|10
1620706740000|2021-05-11 04:19:00|25251.97|25213.97|25260.51|25222.51|25260.51|25222.51|25251.82|25213.82|10
1620706750000|2021-05-11 04:19:10|25260.66|25222.66|25271.93|25233.93|25271.93|25233.93|25260.66|25222.66|10
1620706760000|2021-05-11 04:19:20|25275.45|25237.45|25278.17|25240.17|25278.17|25240.17|25275.45|25237.45|9
1620706770000|2021-05-11 04:19:30|25278.9|25240.9|25276.97|25238.97|25279.83|25241.83|25276.97|25238.97|10
1620706780000|2021-05-11 04:19:40|25278.47|25240.47|25279.52|25241.52|25279.6|25241.6|25278.47|25240.47|10
1620706790000|2021-05-11 04:19:50|25279.36|25241.36|25273.03|25235.03|25279.36|25241.36|25273.03|25235.03|10
1620706800000|2021-05-11 04:20:00|25273.3|25235.3|25263.31|25225.31|25273.3|25235.3|25263.31|25225.31|10
1620706810000|2021-05-11 04:20:10|25257.9|25219.9|25246.59|25208.59|25257.9|25219.9|25246.33|25208.33|10
1620706820000|2021-05-11 04:20:20|25246.41|25208.41|25245.54|25207.54|25246.41|25208.41|25245.18|25207.18|10
1620706830000|2021-05-11 04:20:30|25245.79|25207.79|25244.65|25206.65|25246.07|25208.07|25244.62|25206.62|9
1620706840000|2021-05-11 04:20:40|25243.9|25205.9|25239.65|25201.65|25244.17|25206.17|25239.43|25201.43|10
1620706850000|2021-05-11 04:20:50|25240.15|25202.15|25240.39|25202.39|25241.93|25203.93|25239.69|25201.69|9
1620706860000|2021-05-11 04:21:00|25240.34|25202.34|25236.95|25198.95|25240.86|25202.86|25236.95|25198.95|10
1620706870000|2021-05-11 04:21:10|25236.07|25198.07|25235.88|25197.88|25236.44|25198.44|25235.87|25197.87|8
1620706880000|2021-05-11 04:21:20|25233.69|25195.69|25236.52|25198.52|25236.52|25198.52|25233.69|25195.69|10
1620706890000|2021-05-11 04:21:30|25237.57|25199.57|25240.25|25202.25|25240.25|25202.25|25237.06|25199.06|9
1620706900000|2021-05-11 04:21:40|25240.95|25202.95|25238.42|25200.42|25241.15|25203.15|25237.39|25199.39|10
1620706910000|2021-05-11 04:21:50|25238.01|25200.01|25240.26|25202.26|25240.52|25202.52|25238.01|25200.01|9
1620706920000|2021-05-11 04:22:00|25241.01|25203.01|25244.49|25206.49|25245.31|25207.31|25240.55|25202.55|10
1620706930000|2021-05-11 04:22:10|25244.52|25206.52|25247.18|25209.18|25247.18|25209.18|25244.52|25206.52|8
1620706940000|2021-05-11 04:22:20|25246.7|25208.7|25244.47|25206.47|25246.7|25208.7|25244.06|25206.06|10
1620706950000|2021-05-11 04:22:30|25244.03|25206.03|25241.54|25203.54|25244.03|25206.03|25241.54|25203.54|10
1620706960000|2021-05-11 04:22:40|25241.41|25203.41|25241.96|25203.96|25242.55|25204.55|25240.91|25202.91|10
1620706970000|2021-05-11 04:22:50|25241.49|25203.49|25241.9|25203.9|25241.92|25203.92|25240.55|25202.55|9
1620706980000|2021-05-11 04:23:00|25242.09|25204.09|25245.23|25207.23|25245.23|25207.23|25241.87|25203.87|8
1620706990000|2021-05-11 04:23:10|25246.11|25208.11|25247.45|25209.45|25247.45|25209.45|25245.99|25207.99|10
1620707000000|2021-05-11 04:23:20|25247.06|25209.06|25251.5|25213.5|25251.5|25213.5|25247.06|25209.06|10
1620707010000|2021-05-11 04:23:30|25251.33|25213.33|25245.68|25207.68|25251.33|25213.33|25245.68|25207.68|9
1620707020000|2021-05-11 04:23:40|25245.37|25207.37|25241.48|25203.48|25245.61|25207.61|25241.48|25203.48|10
1620707030000|2021-05-11 04:23:50|25239.97|25201.97|25236.86|25198.86|25239.97|25201.97|25236.56|25198.56|10
1620707040000|2021-05-11 04:24:00|25236.04|25198.04|25234.91|25196.91|25236.05|25198.05|25234.91|25196.91|8
1620707050000|2021-05-11 04:24:10|25234.77|25196.77|25231.96|25193.96|25234.77|25196.77|25231.91|25193.91|10
1620707060000|2021-05-11 04:24:20|25231.46|25193.46|25229.81|25191.81|25231.46|25193.46|25229.81|25191.81|9
1620707070000|2021-05-11 04:24:30|25228.37|25190.37|25226.49|25188.49|25228.74|25190.74|25226.49|25188.49|8
1620707080000|2021-05-11 04:24:40|25223.11|25185.11|25218.98|25180.98|25223.11|25185.11|25218.8|25180.8|8
1620707090000|2021-05-11 04:24:50|25218.85|25180.85|25215.22|25177.22|25218.85|25180.85|25215.22|25177.22|10
1620707100000|2021-05-11 04:25:00|25214.39|25176.39|25210.72|25172.72|25214.39|25176.39|25210.63|25172.63|10
1620707110000|2021-05-11 04:25:10|25210.38|25172.38|25213.28|25175.28|25213.28|25175.28|25209.13|25171.13|10
1620707120000|2021-05-11 04:25:20|25215.5|25177.5|25226.25|25188.25|25226.25|25188.25|25215.5|25177.5|10
1620707130000|2021-05-11 04:25:30|25227.25|25189.25|25232.69|25194.69|25233.05|25195.05|25227.25|25189.25|10
1620707140000|2021-05-11 04:25:40|25232.75|25194.75|25233.05|25195.05|25235.14|25197.14|25232.75|25194.75|10
1620707150000|2021-05-11 04:25:50|25233|25195|25231.96|25193.96|25233.42|25195.42|25231.96|25193.96|9
1620707160000|2021-05-11 04:26:00|25231.7|25193.7|25228.85|25190.85|25231.7|25193.7|25228.36|25190.36|10
1620707170000|2021-05-11 04:26:10|25228.84|25190.84|25232.27|25194.27|25232.27|25194.27|25227.45|25189.45|10
1620707180000|2021-05-11 04:26:20|25231.85|25193.85|25232.21|25194.21|25232.39|25194.39|25223.46|25185.46|10
1620707190000|2021-05-11 04:26:30|25230.57|25192.57|25243.48|25205.48|25243.48|25205.48|25228.9|25190.9|9
1620707200000|2021-05-11 04:26:40|25244.94|25206.94|25254.37|25216.37|25254.42|25216.42|25244.94|25206.94|9
1620707210000|2021-05-11 04:26:50|25252.96|25214.96|25249.7|25211.7|25253.23|25215.23|25249.7|25211.7|10
1620707220000|2021-05-11 04:27:00|25249.21|25211.21|25247.84|25209.84|25249.21|25211.21|25247.84|25209.84|10
1620707230000|2021-05-11 04:27:10|25247.5|25209.5|25251.88|25213.88|25251.88|25213.88|25247.24|25209.24|10
1620707240000|2021-05-11 04:27:20|25251.86|25213.86|25250.92|25212.92|25251.86|25213.86|25249.73|25211.73|10
1620707250000|2021-05-11 04:27:30|25250.61|25212.61|25250.82|25212.82|25251|25213|25249.63|25211.63|10
1620707260000|2021-05-11 04:27:40|25251.07|25213.07|25249.13|25211.13|25251.07|25213.07|25249.13|25211.13|10
1620707270000|2021-05-11 04:27:50|25248.7|25210.7|25249.32|25211.32|25249.32|25211.32|25247.53|25209.53|10
1620707280000|2021-05-11 04:28:00|25249.81|25211.81|25249.54|25211.54|25249.81|25211.81|25249.08|25211.08|8
1620707290000|2021-05-11 04:28:10|25250.25|25212.25|25251.25|25213.25|25252.01|25214.01|25250.25|25212.25|10
1620707300000|2021-05-11 04:28:20|25250.94|25212.94|25262.07|25224.07|25262.07|25224.07|25250.94|25212.94|10
1620707310000|2021-05-11 04:28:30|25262.44|25224.44|25283.14|25245.14|25283.14|25245.14|25262.44|25224.44|10
1620707320000|2021-05-11 04:28:40|25283.37|25245.37|25295.46|25257.46|25295.46|25257.46|25283.37|25245.37|9
1620707330000|2021-05-11 04:28:50|25295.62|25257.62|25291.3|25253.3|25295.62|25257.62|25291.25|25253.25|10
1620707340000|2021-05-11 04:29:00|25291.47|25253.47|25291.69|25253.69|25292.73|25254.73|25291.47|25253.47|10
1620707350000|2021-05-11 04:29:10|25290.87|25252.87|25290.02|25252.02|25291.69|25253.69|25290.02|25252.02|10
1620707360000|2021-05-11 04:29:20|25288.13|25250.13|25293.83|25255.83|25293.83|25255.83|25287.66|25249.66|9
1620707370000|2021-05-11 04:29:30|25293.43|25255.43|25308.21|25270.21|25308.22|25270.22|25293.43|25255.43|10
1620707380000|2021-05-11 04:29:40|25307.3|25269.3|25312.97|25274.97|25313.27|25275.27|25307.3|25269.3|10
1620707390000|2021-05-11 04:29:50|25314.16|25276.16|25318.47|25280.47|25318.47|25280.47|25313.95|25275.95|10
1620707400000|2021-05-11 04:30:00|25320.44|25282.44|25321.23|25283.23|25323.4|25285.4|25320.44|25282.44|10
1620707410000|2021-05-11 04:30:10|25321.65|25283.65|25318.19|25280.19|25321.65|25283.65|25317.71|25279.71|10
1620707420000|2021-05-11 04:30:20|25318.06|25280.06|25316.41|25278.41|25318.87|25280.87|25316.41|25278.41|9
1620707430000|2021-05-11 04:30:30|25316.11|25278.11|25307.66|25269.66|25316.11|25278.11|25307.65|25269.65|10
1620707440000|2021-05-11 04:30:40|25307.98|25269.98|25303.39|25265.39|25307.98|25269.98|25303.39|25265.39|10
1620707450000|2021-05-11 04:30:50|25302.77|25264.77|25295.7|25257.7|25302.77|25264.77|25295.56|25257.56|10
1620707460000|2021-05-11 04:31:00|25295.87|25257.87|25290.74|25252.74|25295.87|25257.87|25289.99|25251.99|10
1620707470000|2021-05-11 04:31:10|25289.91|25251.91|25289.37|25251.37|25290.82|25252.82|25289.37|25251.37|9
1620707480000|2021-05-11 04:31:20|25288.42|25250.42|25283.61|25245.61|25288.42|25250.42|25283.61|25245.61|10
1620707490000|2021-05-11 04:31:30|25283.48|25245.48|25281.99|25243.99|25283.48|25245.48|25279.59|25241.59|9
1620707500000|2021-05-11 04:31:40|25280.75|25242.75|25282.83|25244.83|25282.83|25244.83|25280.75|25242.75|10
1620707510000|2021-05-11 04:31:50|25283.5|25245.5|25288.6|25250.6|25289.19|25251.19|25283.5|25245.5|10
1620707520000|2021-05-11 04:32:00|25289.27|25251.27|25294.49|25256.49|25294.49|25256.49|25289.27|25251.27|9
1620707530000|2021-05-11 04:32:10|25295.49|25257.49|25293.42|25255.42|25295.52|25257.52|25293.42|25255.42|9
1620707540000|2021-05-11 04:32:20|25293.23|25255.23|25292.83|25254.83|25294.27|25256.27|25292.83|25254.83|8
1620707550000|2021-05-11 04:32:30|25292.93|25254.93|25292.8|25254.8|25294.59|25256.59|25292.8|25254.8|10
1620707560000|2021-05-11 04:32:40|25292.71|25254.71|25290.08|25252.08|25293.16|25255.16|25289.57|25251.57|10
1620707570000|2021-05-11 04:32:50|25289.42|25251.42|25286.77|25248.77|25289.42|25251.42|25285.83|25247.83|10
1620707580000|2021-05-11 04:33:00|25287.98|25249.98|25284.4|25246.4|25288.54|25250.54|25284.1|25246.1|9
1620707590000|2021-05-11 04:33:10|25283.33|25245.33|25278.32|25240.32|25283.33|25245.33|25278.32|25240.32|10
1620707600000|2021-05-11 04:33:20|25277.6|25239.6|25277.07|25239.07|25277.77|25239.77|25276.63|25238.63|8
1620707610000|2021-05-11 04:33:30|25276.19|25238.19|25281.17|25243.17|25281.17|25243.17|25275.93|25237.93|10
1620707620000|2021-05-11 04:33:40|25282.03|25244.03|25281.74|25243.74|25282.85|25244.85|25281.74|25243.74|10
1620707630000|2021-05-11 04:33:50|25282.21|25244.21|25288.09|25250.09|25288.09|25250.09|25281.67|25243.67|8
1620707640000|2021-05-11 04:34:00|25288.63|25250.63|25293.48|25255.48|25293.48|25255.48|25288.63|25250.63|10
1620707650000|2021-05-11 04:34:10|25294.09|25256.09|25301.71|25263.71|25301.71|25263.71|25294.09|25256.09|10
1620707660000|2021-05-11 04:34:20|25301.24|25263.24|25301.08|25263.08|25301.95|25263.95|25300.83|25262.83|9
1620707670000|2021-05-11 04:34:30|25301.04|25263.04|25300.6|25262.6|25302.7|25264.7|25299.66|25261.66|10
1620707680000|2021-05-11 04:34:40|25298.72|25260.72|25285.91|25247.91|25298.72|25260.72|25285.68|25247.68|10
1620707690000|2021-05-11 04:34:50|25284.93|25246.93|25278.63|25240.63|25285.27|25247.27|25277.81|25239.81|10
1620707700000|2021-05-11 04:35:00|25278.57|25240.57|25273.73|25235.73|25278.57|25240.57|25272.99|25234.99|10
1620707710000|2021-05-11 04:35:10|25274.53|25236.53|25275.82|25237.82|25275.82|25237.82|25274.09|25236.09|9
1620707720000|2021-05-11 04:35:20|25276.35|25238.35|25276.05|25238.05|25277.33|25239.33|25275.59|25237.59|9
1620707730000|2021-05-11 04:35:30|25275.79|25237.79|25283.57|25245.57|25283.57|25245.57|25275.79|25237.79|10
1620707740000|2021-05-11 04:35:40|25283.15|25245.15|25285.4|25247.4|25285.4|25247.4|25283.15|25245.15|10
1620707750000|2021-05-11 04:35:50|25285.53|25247.53|25282.87|25244.87|25285.53|25247.53|25282.87|25244.87|10
1620707760000|2021-05-11 04:36:00|25284.02|25246.02|25284.34|25246.34|25286.46|25248.46|25284.02|25246.02|10
1620707770000|2021-05-11 04:36:10|25285.49|25247.49|25291.48|25253.48|25291.52|25253.52|25285.49|25247.49|10
1620707780000|2021-05-11 04:36:20|25291.64|25253.64|25295.99|25257.99|25295.99|25257.99|25291.64|25253.64|10
1620707790000|2021-05-11 04:36:30|25296.34|25258.34|25308.61|25270.61|25308.61|25270.61|25296.34|25258.34|10
1620707800000|2021-05-11 04:36:40|25309.1|25271.1|25322.35|25284.35|25322.52|25284.52|25309.1|25271.1|10
1620707810000|2021-05-11 04:36:50|25322.53|25284.53|25330.15|25292.15|25330.21|25292.21|25322.53|25284.53|9
1620707820000|2021-05-11 04:37:00|25330.93|25292.93|25333.46|25295.46|25333.46|25295.46|25330.63|25292.63|10
1620707830000|2021-05-11 04:37:10|25333.62|25295.62|25332.84|25294.84|25335.1|25297.1|25332.42|25294.42|10
1620707840000|2021-05-11 04:37:20|25332.97|25294.97|25338.72|25300.72|25338.72|25300.72|25332.97|25294.97|10
1620707850000|2021-05-11 04:37:30|25339.03|25301.03|25340.5|25302.5|25340.5|25302.5|25339.03|25301.03|9
1620707860000|2021-05-11 04:37:40|25341.8|25303.8|25346.29|25308.29|25346.29|25308.29|25341.8|25303.8|9
1620707870000|2021-05-11 04:37:50|25346.62|25308.62|25347.53|25309.53|25348.64|25310.64|25346.62|25308.62|10
1620707880000|2021-05-11 04:38:00|25347.83|25309.83|25347.54|25309.54|25348.78|25310.78|25345.99|25307.99|10
1620707890000|2021-05-11 04:38:10|25347.41|25309.41|25348.2|25310.2|25348.56|25310.56|25347.01|25309.01|10
1620707900000|2021-05-11 04:38:20|25347.69|25309.69|25346.69|25308.69|25347.71|25309.71|25346.54|25308.54|10
1620707910000|2021-05-11 04:38:30|25346.12|25308.12|25351.46|25313.46|25352.18|25314.18|25345.55|25307.55|10
1620707920000|2021-05-11 04:38:40|25351.33|25313.33|25349.64|25311.64|25351.5|25313.5|25349.44|25311.44|9
1620707930000|2021-05-11 04:38:50|25349.46|25311.46|25348.81|25310.81|25350.34|25312.34|25348.81|25310.81|10
1620707940000|2021-05-11 04:39:00|25348.83|25310.83|25344.39|25306.39|25348.83|25310.83|25344.39|25306.39|10
1620707950000|2021-05-11 04:39:10|25344.89|25306.89|25344.96|25306.96|25344.96|25306.96|25343.36|25305.36|10
1620707960000|2021-05-11 04:39:20|25344.9|25306.9|25337.88|25299.88|25344.9|25306.9|25337.82|25299.82|10
1620707970000|2021-05-11 04:39:30|25337.94|25299.94|25337.34|25299.34|25338.79|25300.79|25336.11|25298.11|10
1620707980000|2021-05-11 04:39:40|25336.14|25298.14|25331.32|25293.32|25336.14|25298.14|25331.04|25293.04|9
1620707990000|2021-05-11 04:39:50|25331.36|25293.36|25328.94|25290.94|25331.36|25293.36|25328.85|25290.85|9
1620708000000|2021-05-11 04:40:00|25329.17|25291.17|25331.5|25293.5|25331.52|25293.52|25328.71|25290.71|10
1620708010000|2021-05-11 04:40:10|25331.88|25293.88|25328.41|25290.41|25331.88|25293.88|25328.41|25290.41|10
1620708020000|2021-05-11 04:40:20|25327.97|25289.97|25329.54|25291.54|25329.54|25291.54|25327.97|25289.97|10
1620708030000|2021-05-11 04:40:30|25328.9|25290.9|25318.73|25280.73|25329.43|25291.43|25318.52|25280.52|10
1620708040000|2021-05-11 04:40:40|25318.34|25280.34|25313.67|25275.67|25318.34|25280.34|25313.67|25275.67|10
1620708050000|2021-05-11 04:40:50|25313.88|25275.88|25330.07|25292.07|25330.07|25292.07|25313.88|25275.88|10
1620708060000|2021-05-11 04:41:00|25332.31|25294.31|25340.73|25302.73|25340.73|25302.73|25332.31|25294.31|10
1620708070000|2021-05-11 04:41:10|25341.99|25303.99|25335.64|25297.64|25342.51|25304.51|25335.64|25297.64|10
1620708080000|2021-05-11 04:41:20|25334.55|25296.55|25332.7|25294.7|25334.79|25296.79|25331.61|25293.61|10
1620708090000|2021-05-11 04:41:30|25332.65|25294.65|25331.38|25293.38|25332.74|25294.74|25330.75|25292.75|10
1620708100000|2021-05-11 04:41:40|25331.05|25293.05|25327.03|25289.03|25331.05|25293.05|25327.03|25289.03|10
1620708110000|2021-05-11 04:41:50|25326.59|25288.59|25321.65|25283.65|25326.65|25288.65|25321.65|25283.65|10
1620708120000|2021-05-11 04:42:00|25321.78|25283.78|25316.77|25278.77|25321.78|25283.78|25316.73|25278.73|10
1620708130000|2021-05-11 04:42:10|25316.87|25278.87|25315.55|25277.55|25316.87|25278.87|25314.8|25276.8|10
1620708140000|2021-05-11 04:42:20|25314.58|25276.58|25311.37|25273.37|25314.63|25276.63|25311.37|25273.37|10
1620708150000|2021-05-11 04:42:30|25309.92|25271.92|25308.33|25270.33|25309.92|25271.92|25308.17|25270.17|10
1620708160000|2021-05-11 04:42:40|25307.62|25269.62|25313.92|25275.92|25313.92|25275.92|25307.62|25269.62|10
1620708170000|2021-05-11 04:42:50|25312.96|25274.96|25312.93|25274.93|25313.6|25275.6|25312.93|25274.93|9
1620708180000|2021-05-11 04:43:00|25311.99|25273.99|25312.68|25274.68|25312.68|25274.68|25310.79|25272.79|10
1620708190000|2021-05-11 04:43:10|25312.73|25274.73|25315.28|25277.28|25315.28|25277.28|25312.73|25274.73|10
1620708200000|2021-05-11 04:43:20|25315.09|25277.09|25313.1|25275.1|25315.09|25277.09|25313.1|25275.1|9
1620708210000|2021-05-11 04:43:30|25313.35|25275.35|25323.94|25285.94|25323.94|25285.94|25312.83|25274.83|10
1620708220000|2021-05-11 04:43:40|25325.07|25287.07|25326.17|25288.17|25327.1|25289.1|25325.07|25287.07|10
1620708230000|2021-05-11 04:43:50|25324.56|25286.56|25320.98|25282.98|25324.56|25286.56|25320.98|25282.98|9
1620708240000|2021-05-11 04:44:00|25321.31|25283.31|25313.31|25275.31|25321.31|25283.31|25313.31|25275.31|10
1620708250000|2021-05-11 04:44:10|25312.13|25274.13|25308.47|25270.47|25312.33|25274.33|25308.39|25270.39|10
1620708260000|2021-05-11 04:44:20|25307.4|25269.4|25301.7|25263.7|25307.62|25269.62|25301.7|25263.7|10
1620708270000|2021-05-11 04:44:30|25301.85|25263.85|25300.23|25262.23|25301.85|25263.85|25298.77|25260.77|9
1620708280000|2021-05-11 04:44:40|25301.03|25263.03|25305.05|25267.05|25305.05|25267.05|25301.03|25263.03|10
1620708290000|2021-05-11 04:44:50|25306.08|25268.08|25307.7|25269.7|25307.7|25269.7|25304.57|25266.57|10
1620708300000|2021-05-11 04:45:00|25309.63|25271.63|25309|25271|25310.8|25272.8|25309|25271|8
1620708310000|2021-05-11 04:45:10|25308.41|25270.41|25304.85|25266.85|25309.13|25271.13|25304.85|25266.85|10
1620708320000|2021-05-11 04:45:20|25304.28|25266.28|25294.89|25256.89|25304.63|25266.63|25294.89|25256.89|10
1620708330000|2021-05-11 04:45:30|25295.26|25257.26|25293.28|25255.28|25296.03|25258.03|25292.75|25254.75|10
1620708340000|2021-05-11 04:45:40|25293.61|25255.61|25293.93|25255.93|25293.96|25255.96|25293.16|25255.16|10
1620708350000|2021-05-11 04:45:50|25292.96|25254.96|25284.35|25246.35|25292.96|25254.96|25284.35|25246.35|9
1620708360000|2021-05-11 04:46:00|25281.61|25243.61|25267.1|25229.1|25281.61|25243.61|25267.1|25229.1|10
1620708370000|2021-05-11 04:46:10|25262.71|25224.71|25256.26|25218.26|25263.92|25225.92|25256.26|25218.26|9
1620708380000|2021-05-11 04:46:20|25255.92|25217.92|25261.58|25223.58|25261.58|25223.58|25255.92|25217.92|10
1620708390000|2021-05-11 04:46:30|25261|25223|25264.51|25226.51|25265.03|25227.03|25260.13|25222.13|10
1620708400000|2021-05-11 04:46:40|25264.46|25226.46|25262.41|25224.41|25265.27|25227.27|25262.41|25224.41|10
1620708410000|2021-05-11 04:46:50|25262.79|25224.79|25259.1|25221.1|25262.79|25224.79|25258.73|25220.73|9
1620708420000|2021-05-11 04:47:00|25258.7|25220.7|25245.82|25207.82|25258.74|25220.74|25245.82|25207.82|10
1620708430000|2021-05-11 04:47:10|25244.84|25206.84|25231.83|25193.83|25244.84|25206.84|25231.83|25193.83|10
1620708440000|2021-05-11 04:47:20|25231.77|25193.77|25226.23|25188.23|25232.49|25194.49|25225.8|25187.8|10
1620708450000|2021-05-11 04:47:30|25226.54|25188.54|25228.28|25190.28|25231.59|25193.59|25226.54|25188.54|10
1620708460000|2021-05-11 04:47:40|25226.65|25188.65|25223.74|25185.74|25226.93|25188.93|25223.62|25185.62|10
1620708470000|2021-05-11 04:47:50|25223.52|25185.52|25220.44|25182.44|25223.52|25185.52|25220.28|25182.28|10
1620708480000|2021-05-11 04:48:00|25221.75|25183.75|25214.43|25176.43|25221.75|25183.75|25214.43|25176.43|9
1620708490000|2021-05-11 04:48:10|25214.15|25176.15|25211.6|25173.6|25214.15|25176.15|25209.92|25171.92|10
1620708500000|2021-05-11 04:48:20|25211.51|25173.51|25192.44|25154.44|25211.92|25173.92|25192.44|25154.44|10
1620708510000|2021-05-11 04:48:30|25192.25|25154.25|25193.01|25155.01|25194.55|25156.55|25189.08|25151.08|10
1620708520000|2021-05-11 04:48:40|25193.72|25155.72|25198.25|25160.25|25198.25|25160.25|25193.72|25155.72|10
1620708530000|2021-05-11 04:48:50|25198.63|25160.63|25207.01|25169.01|25207.01|25169.01|25198.63|25160.63|10
1620708540000|2021-05-11 04:49:00|25209.86|25171.86|25228.58|25190.58|25228.58|25190.58|25209.86|25171.86|10
1620708550000|2021-05-11 04:49:10|25231.27|25193.27|25242.49|25204.49|25242.49|25204.49|25231.27|25193.27|9
1620708560000|2021-05-11 04:49:20|25245.01|25207.01|25256.35|25218.35|25256.35|25218.35|25245.01|25207.01|10
1620708570000|2021-05-11 04:49:30|25259.86|25221.86|25263.99|25225.99|25264.73|25226.73|25259.86|25221.86|10
1620708580000|2021-05-11 04:49:40|25263.34|25225.34|25264.12|25226.12|25264.12|25226.12|25261.32|25223.32|10
1620708590000|2021-05-11 04:49:50|25264.89|25226.89|25267.67|25229.67|25267.75|25229.75|25264.89|25226.89|10
1620708600000|2021-05-11 04:50:00|25267.8|25229.8|25271.9|25233.9|25271.9|25233.9|25267.8|25229.8|10
1620708610000|2021-05-11 04:50:10|25271.4|25233.4|25261.85|25223.85|25271.4|25233.4|25261.85|25223.85|10
1620708620000|2021-05-11 04:50:20|25259.87|25221.87|25249.23|25211.23|25259.87|25221.87|25249.23|25211.23|10
1620708630000|2021-05-11 04:50:30|25249.73|25211.73|25246.49|25208.49|25249.73|25211.73|25242.73|25204.73|10
1620708640000|2021-05-11 04:50:40|25246.83|25208.83|25243.06|25205.06|25246.83|25208.83|25243.06|25205.06|10
1620708650000|2021-05-11 04:50:50|25243.45|25205.45|25239.06|25201.06|25243.45|25205.45|25238.49|25200.49|10
1620708660000|2021-05-11 04:51:00|25239.71|25201.71|25235.25|25197.25|25239.71|25201.71|25235.25|25197.25|9
1620708670000|2021-05-11 04:51:10|25232.08|25194.08|25232.2|25194.2|25232.56|25194.56|25232.02|25194.02|10
1620708680000|2021-05-11 04:51:20|25232.8|25194.8|25239.18|25201.18|25239.18|25201.18|25232.8|25194.8|9
1620708690000|2021-05-11 04:51:30|25239.63|25201.63|25246.64|25208.64|25247.38|25209.38|25239.63|25201.63|10
1620708700000|2021-05-11 04:51:40|25250.29|25212.29|25269.55|25231.55|25269.55|25231.55|25250.29|25212.29|10
1620708710000|2021-05-11 04:51:50|25270.03|25232.03|25280.88|25242.88|25280.88|25242.88|25270.03|25232.03|10
1620708720000|2021-05-11 04:52:00|25280.72|25242.72|25284.33|25246.33|25284.84|25246.84|25280.72|25242.72|10
1620708730000|2021-05-11 04:52:10|25285.12|25247.12|25289.34|25251.34|25289.34|25251.34|25285.12|25247.12|10
1620708740000|2021-05-11 04:52:20|25289.17|25251.17|25288.84|25250.84|25289.49|25251.49|25288.59|25250.59|10
1620708750000|2021-05-11 04:52:30|25288.39|25250.39|25289.62|25251.62|25289.62|25251.62|25288.39|25250.39|10
1620708760000|2021-05-11 04:52:40|25290.56|25252.56|25293.27|25255.27|25293.27|25255.27|25290.42|25252.42|10
1620708770000|2021-05-11 04:52:50|25294|25256|25295.08|25257.08|25295.27|25257.27|25294|25256|9
1620708780000|2021-05-11 04:53:00|25296.62|25258.62|25304.64|25266.64|25304.64|25266.64|25296.62|25258.62|10
1620708790000|2021-05-11 04:53:10|25304.66|25266.66|25302.43|25264.43|25305.38|25267.38|25302.4|25264.4|10
1620708800000|2021-05-11 04:53:20|25303.06|25265.06|25296.2|25258.2|25303.06|25265.06|25296.2|25258.2|10
1620708810000|2021-05-11 04:53:30|25294.3|25256.3|25283.82|25245.82|25294.3|25256.3|25283.82|25245.82|10
1620708820000|2021-05-11 04:53:40|25283.94|25245.94|25287.46|25249.46|25287.46|25249.46|25283.94|25245.94|10
1620708830000|2021-05-11 04:53:50|25289.01|25251.01|25291.88|25253.88|25292.83|25254.83|25289.01|25251.01|8
1620708840000|2021-05-11 04:54:00|25292.34|25254.34|25295.92|25257.92|25295.92|25257.92|25291.7|25253.7|9
1620708850000|2021-05-11 04:54:10|25298.49|25260.49|25307.09|25269.09|25307.09|25269.09|25298.49|25260.49|10
1620708860000|2021-05-11 04:54:20|25307.2|25269.2|25306.52|25268.52|25307.29|25269.29|25305.91|25267.91|8
1620708870000|2021-05-11 04:54:30|25306.78|25268.78|25308.79|25270.79|25310.14|25272.14|25306.78|25268.78|9
1620708880000|2021-05-11 04:54:40|25309.66|25271.66|25311.87|25273.87|25312|25274|25309.66|25271.66|9
1620708890000|2021-05-11 04:54:50|25311.62|25273.62|25321.17|25283.17|25321.17|25283.17|25311.62|25273.62|10
1620708900000|2021-05-11 04:55:00|25321.19|25283.19|25322.83|25284.83|25323.71|25285.71|25321.14|25283.14|9
1620708910000|2021-05-11 04:55:10|25323.64|25285.64|25324.26|25286.26|25325.21|25287.21|25323.64|25285.64|10
1620708920000|2021-05-11 04:55:20|25324.51|25286.51|25338.8|25300.8|25338.8|25300.8|25324.51|25286.51|10
1620708930000|2021-05-11 04:55:30|25338.78|25300.78|25347.23|25309.23|25347.23|25309.23|25338.78|25300.78|10
1620708940000|2021-05-11 04:55:40|25348.65|25310.65|25357.35|25319.35|25357.35|25319.35|25348.65|25310.65|10
1620708950000|2021-05-11 04:55:50|25357.48|25319.48|25354.76|25316.76|25359.36|25321.36|25354.76|25316.76|8
1620708960000|2021-05-11 04:56:00|25353.77|25315.77|25345.86|25307.86|25353.77|25315.77|25345.86|25307.86|10
1620708970000|2021-05-11 04:56:10|25344.9|25306.9|25346.64|25308.64|25346.64|25308.64|25344.9|25306.9|10
1620708980000|2021-05-11 04:56:20|25346.53|25308.53|25345.4|25307.4|25346.53|25308.53|25344.99|25306.99|10
1620708990000|2021-05-11 04:56:30|25345.01|25307.01|25345.84|25307.84|25345.84|25307.84|25343.82|25305.82|10
1620709000000|2021-05-11 04:56:40|25346.41|25308.41|25357.91|25319.91|25357.91|25319.91|25346.41|25308.41|10
1620709010000|2021-05-11 04:56:50|25358.4|25320.4|25374.37|25336.37|25374.37|25336.37|25358.4|25320.4|10
1620709020000|2021-05-11 04:57:00|25373.8|25335.8|25376.31|25338.31|25379.05|25341.05|25373.8|25335.8|9
1620709030000|2021-05-11 04:57:10|25375.7|25337.7|25365.76|25327.76|25375.7|25337.7|25365.76|25327.76|10
1620709040000|2021-05-11 04:57:20|25364.72|25326.72|25362.34|25324.34|25366.42|25328.42|25362.34|25324.34|9
1620709050000|2021-05-11 04:57:30|25361.86|25323.86|25358.62|25320.62|25361.86|25323.86|25358.62|25320.62|10
1620709060000|2021-05-11 04:57:40|25358.77|25320.77|25359.19|25321.19|25359.27|25321.27|25357.47|25319.47|10
1620709070000|2021-05-11 04:57:50|25359.57|25321.57|25359.33|25321.33|25359.68|25321.68|25358.66|25320.66|10
1620709080000|2021-05-11 04:58:00|25359.87|25321.87|25360.04|25322.04|25360.23|25322.23|25359.19|25321.19|10
1620709090000|2021-05-11 04:58:10|25360.07|25322.07|25365.55|25327.55|25365.55|25327.55|25360.07|25322.07|10
1620709100000|2021-05-11 04:58:20|25366.63|25328.63|25366.69|25328.69|25367.71|25329.71|25366.63|25328.63|10
1620709110000|2021-05-11 04:58:30|25366.91|25328.91|25368.28|25330.28|25368.87|25330.87|25366.91|25328.91|10
1620709120000|2021-05-11 04:58:40|25367.55|25329.55|25365.77|25327.77|25367.8|25329.8|25365.77|25327.77|10
1620709130000|2021-05-11 04:58:50|25365.41|25327.41|25367.92|25329.92|25368.27|25330.27|25364.15|25326.15|10
1620709140000|2021-05-11 04:59:00|25367.78|25329.78|25365.34|25327.34|25368.63|25330.63|25365.34|25327.34|10
1620709150000|2021-05-11 04:59:10|25365.19|25327.19|25360.04|25322.04|25365.19|25327.19|25360.04|25322.04|10
1620709160000|2021-05-11 04:59:20|25360.53|25322.53|25357.19|25319.19|25360.63|25322.63|25357.19|25319.19|9
1620709170000|2021-05-11 04:59:30|25356.55|25318.55|25345.42|25307.42|25356.65|25318.65|25345.42|25307.42|10
1620709180000|2021-05-11 04:59:40|25342.29|25304.29|25341.7|25303.7|25342.29|25304.29|25339.5|25301.5|10
1620709190000|2021-05-11 04:59:50|25342.26|25304.26|25346.99|25308.99|25347.23|25309.23|25342.26|25304.26|10
1620709200000|2021-05-11 05:00:00|25347.07|25309.07|25351.14|25313.14|25351.14|25313.14|25347.07|25309.07|9
1620709210000|2021-05-11 05:00:10|25351.87|25313.87|25360.96|25322.96|25360.96|25322.96|25351.87|25313.87|10
1620709220000|2021-05-11 05:00:20|25361.66|25323.66|25370.47|25332.47|25370.47|25332.47|25360.71|25322.71|10
1620709230000|2021-05-11 05:00:30|25371.43|25333.43|25381.83|25343.83|25381.83|25343.83|25371.43|25333.43|10
1620709240000|2021-05-11 05:00:40|25381.95|25343.95|25386.88|25348.88|25386.88|25348.88|25381.76|25343.76|10
1620709250000|2021-05-11 05:00:50|25391.75|25353.75|25395.43|25357.43|25395.43|25357.43|25391.75|25353.75|10
1620709260000|2021-05-11 05:01:00|25395.62|25357.62|25396.32|25358.32|25396.67|25358.67|25395.25|25357.25|10
1620709270000|2021-05-11 05:01:10|25396.2|25358.2|25400.25|25362.25|25400.25|25362.25|25395.09|25357.09|10
1620709280000|2021-05-11 05:01:20|25400.88|25362.88|25404.39|25366.39|25406.72|25368.72|25400.82|25362.82|10
1620709290000|2021-05-11 05:01:30|25405.92|25367.92|25405.58|25367.58|25406.42|25368.42|25404.05|25366.05|10
1620709300000|2021-05-11 05:01:40|25405.61|25367.61|25406.22|25368.22|25406.74|25368.74|25405.44|25367.44|10
1620709310000|2021-05-11 05:01:50|25406.1|25368.1|25411.83|25373.83|25411.83|25373.83|25406.1|25368.1|10
1620709320000|2021-05-11 05:02:00|25412.3|25374.3|25414.91|25376.91|25414.91|25376.91|25412.3|25374.3|8
1620709330000|2021-05-11 05:02:10|25414.94|25376.94|25415.82|25377.82|25420.18|25382.18|25414.94|25376.94|10
1620709340000|2021-05-11 05:02:20|25415.96|25377.96|25414.65|25376.65|25416.16|25378.16|25413.99|25375.99|10
1620709350000|2021-05-11 05:02:30|25415.04|25377.04|25412.5|25374.5|25415.04|25377.04|25412.5|25374.5|10
1620709360000|2021-05-11 05:02:40|25412.43|25374.43|25412.1|25374.1|25412.89|25374.89|25411.92|25373.92|10
1620709370000|2021-05-11 05:02:50|25411.95|25373.95|25413.39|25375.39|25413.39|25375.39|25411.95|25373.95|9
1620709380000|2021-05-11 05:03:00|25413.44|25375.44|25406.09|25368.09|25415.6|25377.6|25406.09|25368.09|10
1620709390000|2021-05-11 05:03:10|25404.87|25366.87|25398.07|25360.07|25404.87|25366.87|25398.07|25360.07|10
1620709400000|2021-05-11 05:03:20|25398.15|25360.15|25394.22|25356.22|25398.15|25360.15|25394.22|25356.22|8
1620709410000|2021-05-11 05:03:30|25394.12|25356.12|25385.1|25347.1|25394.17|25356.17|25385.1|25347.1|10
1620709420000|2021-05-11 05:03:40|25385.65|25347.65|25377.27|25339.27|25385.65|25347.65|25377.13|25339.13|10
1620709430000|2021-05-11 05:03:50|25377.18|25339.18|25376.44|25338.44|25377.43|25339.43|25376.44|25338.44|10
1620709440000|2021-05-11 05:04:00|25375.9|25337.9|25379.57|25341.57|25379.57|25341.57|25375.9|25337.9|9
1620709450000|2021-05-11 05:04:10|25379.2|25341.2|25369.63|25331.63|25379.2|25341.2|25369.63|25331.63|10
1620709460000|2021-05-11 05:04:20|25368.64|25330.64|25364.58|25326.58|25368.64|25330.64|25364.58|25326.58|9
1620709470000|2021-05-11 05:04:30|25364.66|25326.66|25360.21|25322.21|25364.66|25326.66|25360.21|25322.21|9
1620709480000|2021-05-11 05:04:40|25359.76|25321.76|25356.46|25318.46|25359.76|25321.76|25356.2|25318.2|9
1620709490000|2021-05-11 05:04:50|25355.06|25317.06|25358.82|25320.82|25358.82|25320.82|25355.06|25317.06|9
1620709500000|2021-05-11 05:05:00|25359.04|25321.04|25373.46|25335.46|25373.46|25335.46|25359.04|25321.04|10
1620709510000|2021-05-11 05:05:10|25374.79|25336.79|25384.49|25346.49|25384.49|25346.49|25374.79|25336.79|10
1620709520000|2021-05-11 05:05:20|25384.9|25346.9|25392.9|25354.9|25392.9|25354.9|25384.9|25346.9|10
1620709530000|2021-05-11 05:05:30|25393.12|25355.12|25394.82|25356.82|25395.53|25357.53|25393.01|25355.01|10
1620709540000|2021-05-11 05:05:40|25394.89|25356.89|25390.14|25352.14|25394.89|25356.89|25389.92|25351.92|10
1620709550000|2021-05-11 05:05:50|25388.99|25350.99|25386.65|25348.65|25388.99|25350.99|25385.49|25347.49|10
1620709560000|2021-05-11 05:06:00|25387.79|25349.79|25379.73|25341.73|25387.79|25349.79|25379.73|25341.73|10
1620709570000|2021-05-11 05:06:10|25375.09|25337.09|25342.99|25304.99|25375.09|25337.09|25342.99|25304.99|10
1620709580000|2021-05-11 05:06:20|25339.69|25301.69|25330.9|25292.9|25339.69|25301.69|25330.9|25292.9|10
1620709590000|2021-05-11 05:06:30|25331.13|25293.13|25324.62|25286.62|25331.33|25293.33|25324.62|25286.62|10
1620709600000|2021-05-11 05:06:40|25322.82|25284.82|25319.18|25281.18|25323.07|25285.07|25319.18|25281.18|10
1620709610000|2021-05-11 05:06:50|25318.76|25280.76|25315.42|25277.42|25318.76|25280.76|25315.42|25277.42|10
1620709620000|2021-05-11 05:07:00|25315.07|25277.07|25309.28|25271.28|25315.07|25277.07|25308.61|25270.61|10
1620709630000|2021-05-11 05:07:10|25307.91|25269.91|25303.32|25265.32|25307.91|25269.91|25303.32|25265.32|9
1620709640000|2021-05-11 05:07:20|25301.32|25263.32|25295.27|25257.27|25301.32|25263.32|25293.93|25255.93|10
1620709650000|2021-05-11 05:07:30|25295.65|25257.65|25293.95|25255.95|25296.73|25258.73|25293.95|25255.95|10
1620709660000|2021-05-11 05:07:40|25293.4|25255.4|25279.26|25241.26|25293.4|25255.4|25279.26|25241.26|10
1620709670000|2021-05-11 05:07:50|25278.79|25240.79|25270.53|25232.53|25279.24|25241.24|25270.12|25232.12|10
1620709680000|2021-05-11 05:08:00|25268.1|25230.1|25271.98|25233.98|25271.98|25233.98|25266.72|25228.72|10
1620709690000|2021-05-11 05:08:10|25273.23|25235.23|25275.74|25237.74|25275.77|25237.77|25273.23|25235.23|9
1620709700000|2021-05-11 05:08:20|25275.82|25237.82|25276.21|25238.21|25277.11|25239.11|25275.45|25237.45|9
1620709710000|2021-05-11 05:08:30|25276.4|25238.4|25278.14|25240.14|25278.14|25240.14|25275.74|25237.74|10
1620709720000|2021-05-11 05:08:40|25278.36|25240.36|25282.84|25244.84|25282.84|25244.84|25278.3|25240.3|9
1620709730000|2021-05-11 05:08:50|25284.75|25246.75|25287.22|25249.22|25287.67|25249.67|25284.25|25246.25|10
1620709740000|2021-05-11 05:09:00|25286.85|25248.85|25274.1|25236.1|25286.85|25248.85|25274.1|25236.1|10
1620709750000|2021-05-11 05:09:10|25272.86|25234.86|25272.77|25234.77|25272.86|25234.86|25269.55|25231.55|10
1620709760000|2021-05-11 05:09:20|25274.05|25236.05|25273.83|25235.83|25274.95|25236.95|25272.83|25234.83|10
1620709770000|2021-05-11 05:09:30|25273.7|25235.7|25267.5|25229.5|25273.72|25235.72|25267.5|25229.5|10
1620709780000|2021-05-11 05:09:40|25267.56|25229.56|25264.22|25226.22|25268.25|25230.25|25264.22|25226.22|10
1620709790000|2021-05-11 05:09:50|25263.85|25225.85|25258.01|25220.01|25263.85|25225.85|25258.01|25220.01|10
1620709800000|2021-05-11 05:10:00|25258.17|25220.17|25253.16|25215.16|25259.35|25221.35|25253.16|25215.16|10
1620709810000|2021-05-11 05:10:10|25251.48|25213.48|25240.27|25202.27|25251.48|25213.48|25240.13|25202.13|10
1620709820000|2021-05-11 05:10:20|25239.61|25201.61|25236.77|25198.77|25239.61|25201.61|25233.8|25195.8|10
1620709830000|2021-05-11 05:10:30|25237.16|25199.16|25241.03|25203.03|25241.03|25203.03|25236.84|25198.84|9
1620709840000|2021-05-11 05:10:40|25244.57|25206.57|25254.99|25216.99|25254.99|25216.99|25244.57|25206.57|10
1620709850000|2021-05-11 05:10:50|25257.17|25219.17|25276.5|25238.5|25276.5|25238.5|25257.17|25219.17|10
1620709860000|2021-05-11 05:11:00|25276.23|25238.23|25282.66|25244.66|25282.66|25244.66|25276.23|25238.23|10
1620709870000|2021-05-11 05:11:10|25284.36|25246.36|25288.98|25250.98|25288.98|25250.98|25284.36|25246.36|9
1620709880000|2021-05-11 05:11:20|25291.05|25253.05|25300.23|25262.23|25300.23|25262.23|25291.05|25253.05|10
1620709890000|2021-05-11 05:11:30|25302.4|25264.4|25314.66|25276.66|25314.66|25276.66|25302.4|25264.4|10
1620709900000|2021-05-11 05:11:40|25315.92|25277.92|25322.76|25284.76|25322.76|25284.76|25315.83|25277.83|9
1620709910000|2021-05-11 05:11:50|25323.68|25285.68|25321.56|25283.56|25326.39|25288.39|25321.56|25283.56|10
1620709920000|2021-05-11 05:12:00|25320.67|25282.67|25318.12|25280.12|25320.93|25282.93|25318.12|25280.12|10
1620709930000|2021-05-11 05:12:10|25318.59|25280.59|25327.61|25289.61|25327.61|25289.61|25318.59|25280.59|10
1620709940000|2021-05-11 05:12:20|25328.87|25290.87|25337.52|25299.52|25337.52|25299.52|25328.87|25290.87|9
1620709950000|2021-05-11 05:12:30|25341.21|25303.21|25346.26|25308.26|25347.35|25309.35|25341.13|25303.13|10
1620709960000|2021-05-11 05:12:40|25347.69|25309.69|25345.7|25307.7|25347.88|25309.88|25345.7|25307.7|10
1620709970000|2021-05-11 05:12:50|25344.89|25306.89|25345.55|25307.55|25347.14|25309.14|25344.61|25306.61|10
1620709980000|2021-05-11 05:13:00|25345.1|25307.1|25337.85|25299.85|25345.1|25307.1|25337.85|25299.85|10
1620709990000|2021-05-11 05:13:10|25336.21|25298.21|25324.33|25286.33|25336.21|25298.21|25324.33|25286.33|10
1620710000000|2021-05-11 05:13:20|25320.68|25282.68|25322.98|25284.98|25322.98|25284.98|25320.68|25282.68|10
1620710010000|2021-05-11 05:13:30|25322.68|25284.68|25324.52|25286.52|25324.52|25286.52|25320.24|25282.24|10
1620710020000|2021-05-11 05:13:40|25324.67|25286.67|25333.39|25295.39|25333.39|25295.39|25324.67|25286.67|10
1620710030000|2021-05-11 05:13:50|25334.16|25296.16|25335.54|25297.54|25335.54|25297.54|25332.68|25294.68|10
1620710040000|2021-05-11 05:14:00|25336.31|25298.31|25341.81|25303.81|25341.81|25303.81|25336.31|25298.31|10
1620710050000|2021-05-11 05:14:10|25341.74|25303.74|25344.52|25306.52|25344.52|25306.52|25341.16|25303.16|10
1620710060000|2021-05-11 05:14:20|25344.24|25306.24|25339.63|25301.63|25344.93|25306.93|25339.26|25301.26|10
1620710070000|2021-05-11 05:14:30|25339.52|25301.52|25346.81|25308.81|25346.81|25308.81|25339.52|25301.52|10
1620710080000|2021-05-11 05:14:40|25347.26|25309.26|25352.53|25314.53|25352.53|25314.53|25347.26|25309.26|10
1620710090000|2021-05-11 05:14:50|25353.19|25315.19|25362.55|25324.55|25362.55|25324.55|25353.19|25315.19|10
1620710100000|2021-05-11 05:15:00|25362.54|25324.54|25364.77|25326.77|25364.77|25326.77|25362.27|25324.27|10
1620710110000|2021-05-11 05:15:10|25364.54|25326.54|25375.86|25337.86|25375.86|25337.86|25364.54|25326.54|10
1620710120000|2021-05-11 05:15:20|25377.6|25339.6|25384.68|25346.68|25384.68|25346.68|25377.6|25339.6|10
1620710130000|2021-05-11 05:15:30|25385.04|25347.04|25392.29|25354.29|25392.65|25354.65|25385.04|25347.04|10
1620710140000|2021-05-11 05:15:40|25392.81|25354.81|25399.17|25361.17|25399.17|25361.17|25392.81|25354.81|10
1620710150000|2021-05-11 05:15:50|25399.18|25361.18|25402.53|25364.53|25402.98|25364.98|25398.72|25360.72|10
1620710160000|2021-05-11 05:16:00|25402.64|25364.64|25404.37|25366.37|25404.37|25366.37|25401.64|25363.64|10
1620710170000|2021-05-11 05:16:10|25404.27|25366.27|25405.28|25367.28|25406.36|25368.36|25403.75|25365.75|10
1620710180000|2021-05-11 05:16:20|25405.31|25367.31|25411.1|25373.1|25411.1|25373.1|25405.31|25367.31|10
1620710190000|2021-05-11 05:16:30|25412.52|25374.52|25437.21|25399.21|25437.21|25399.21|25412.52|25374.52|10
1620710200000|2021-05-11 05:16:40|25438.51|25400.51|25449.27|25411.27|25452.34|25414.34|25438.51|25400.51|10
1620710210000|2021-05-11 05:16:50|25446.56|25408.56|25451.01|25413.01|25451.17|25413.17|25446.56|25408.56|10
1620710220000|2021-05-11 05:17:00|25450.84|25412.84|25455.78|25417.78|25457.09|25419.09|25450.84|25412.84|9
1620710230000|2021-05-11 05:17:10|25456.17|25418.17|25460.7|25422.7|25460.87|25422.87|25456.17|25418.17|10
1620710240000|2021-05-11 05:17:20|25460.22|25422.22|25453.55|25415.55|25460.22|25422.22|25453.55|25415.55|9
1620710250000|2021-05-11 05:17:30|25453.14|25415.14|25453.83|25415.83|25453.83|25415.83|25449.6|25411.6|10
1620710260000|2021-05-11 05:17:40|25453.91|25415.91|25451.68|25413.68|25454.36|25416.36|25450.76|25412.76|10
1620710270000|2021-05-11 05:17:50|25450.12|25412.12|25450.05|25412.05|25450.12|25412.12|25447.99|25409.99|10
1620710280000|2021-05-11 05:18:00|25450.15|25412.15|25454.63|25416.63|25454.63|25416.63|25450.15|25412.15|9
1620710290000|2021-05-11 05:18:10|25454.88|25416.88|25455.8|25417.8|25457.64|25419.64|25454.83|25416.83|10
1620710300000|2021-05-11 05:18:20|25454.14|25416.14|25449.84|25411.84|25454.14|25416.14|25449.33|25411.33|10
1620710310000|2021-05-11 05:18:30|25449.53|25411.53|25446.74|25408.74|25449.53|25411.53|25446.74|25408.74|10
1620710320000|2021-05-11 05:18:40|25446.73|25408.73|25442.44|25404.44|25446.73|25408.73|25442.44|25404.44|10
1620710330000|2021-05-11 05:18:50|25441.34|25403.34|25435.23|25397.23|25441.34|25403.34|25434.96|25396.96|10
1620710340000|2021-05-11 05:19:00|25434.63|25396.63|25431.54|25393.54|25435.56|25397.56|25431.54|25393.54|9
1620710350000|2021-05-11 05:19:10|25431.74|25393.74|25412.06|25374.06|25431.74|25393.74|25412.06|25374.06|10
1620710360000|2021-05-11 05:19:20|25408.64|25370.64|25398.31|25360.31|25408.64|25370.64|25396.34|25358.34|10
1620710370000|2021-05-11 05:19:30|25397.74|25359.74|25389.64|25351.64|25397.74|25359.74|25389.64|25351.64|10
1620710380000|2021-05-11 05:19:40|25387.53|25349.53|25384.16|25346.16|25387.93|25349.93|25384.16|25346.16|10
1620710390000|2021-05-11 05:19:50|25383.74|25345.74|25382.81|25344.81|25384.32|25346.32|25382.81|25344.81|10
1620710400000|2021-05-11 05:20:00|25382.78|25344.78|25372.77|25334.77|25382.78|25344.78|25372.77|25334.77|10
1620710410000|2021-05-11 05:20:10|25372.55|25334.55|25361.57|25323.57|25372.55|25334.55|25361.57|25323.57|10
1620710420000|2021-05-11 05:20:20|25358.94|25320.94|25337.37|25299.37|25358.94|25320.94|25337.37|25299.37|10
1620710430000|2021-05-11 05:20:30|25330.63|25292.63|25331.88|25293.88|25332.4|25294.4|25330.49|25292.49|10
1620710440000|2021-05-11 05:20:40|25331.79|25293.79|25330.87|25292.87|25332.32|25294.32|25329.7|25291.7|10
1620710450000|2021-05-11 05:20:50|25330.23|25292.23|25325.66|25287.66|25330.23|25292.23|25324.93|25286.93|10
1620710460000|2021-05-11 05:21:00|25325.67|25287.67|25314.48|25276.48|25325.67|25287.67|25314.48|25276.48|10
1620710470000|2021-05-11 05:21:10|25315.34|25277.34|25323.26|25285.26|25323.36|25285.36|25315.34|25277.34|10
1620710480000|2021-05-11 05:21:20|25323.22|25285.22|25305.01|25267.01|25323.22|25285.22|25305.01|25267.01|10
1620710490000|2021-05-11 05:21:30|25303.81|25265.81|25284.87|25246.87|25303.81|25265.81|25284.87|25246.87|10
1620710500000|2021-05-11 05:21:40|25284.99|25246.99|25280.41|25242.41|25284.99|25246.99|25280.08|25242.08|10
1620710510000|2021-05-11 05:21:50|25280.6|25242.6|25280.12|25242.12|25282.41|25244.41|25279.66|25241.66|10
1620710520000|2021-05-11 05:22:00|25279.3|25241.3|25281.87|25243.87|25281.87|25243.87|25277.19|25239.19|10
1620710530000|2021-05-11 05:22:10|25282.7|25244.7|25289.55|25251.55|25290.9|25252.9|25282.7|25244.7|10
1620710540000|2021-05-11 05:22:20|25289|25251|25296.82|25258.82|25296.82|25258.82|25289|25251|10
1620710550000|2021-05-11 05:22:30|25296.09|25258.09|25293.37|25255.37|25296.09|25258.09|25293.37|25255.37|10
1620710560000|2021-05-11 05:22:40|25291.07|25253.07|25291.83|25253.83|25291.99|25253.99|25290.65|25252.65|9
1620710570000|2021-05-11 05:22:50|25291.91|25253.91|25288.56|25250.56|25291.91|25253.91|25288.56|25250.56|10
1620710580000|2021-05-11 05:23:00|25288.77|25250.77|25284.42|25246.42|25288.77|25250.77|25284.22|25246.22|9
1620710590000|2021-05-11 05:23:10|25283.99|25245.99|25285.1|25247.1|25285.1|25247.1|25283.22|25245.22|9
1620710600000|2021-05-11 05:23:20|25285.78|25247.78|25292.72|25254.72|25293.18|25255.18|25285.78|25247.78|10
1620710610000|2021-05-11 05:23:30|25292.96|25254.96|25302.3|25264.3|25302.3|25264.3|25292.96|25254.96|9
1620710620000|2021-05-11 05:23:40|25303.13|25265.13|25310.7|25272.7|25310.7|25272.7|25303.13|25265.13|10
1620710630000|2021-05-11 05:23:50|25311.3|25273.3|25310.2|25272.2|25312.32|25274.32|25310.2|25272.2|10
1620710640000|2021-05-11 05:24:00|25309.89|25271.89|25306.72|25268.72|25309.89|25271.89|25306.72|25268.72|10
1620710650000|2021-05-11 05:24:10|25305.59|25267.59|25295.53|25257.53|25305.71|25267.71|25295.53|25257.53|9
1620710660000|2021-05-11 05:24:20|25293.67|25255.67|25289.82|25251.82|25293.67|25255.67|25289.39|25251.39|10
1620710670000|2021-05-11 05:24:30|25288.81|25250.81|25280.98|25242.98|25289.34|25251.34|25280.98|25242.98|9
1620710680000|2021-05-11 05:24:40|25279.06|25241.06|25276.91|25238.91|25279.06|25241.06|25276.84|25238.84|9
1620710690000|2021-05-11 05:24:50|25276.34|25238.34|25281.44|25243.44|25281.44|25243.44|25276.34|25238.34|10
1620710700000|2021-05-11 05:25:00|25281.02|25243.02|25284.8|25246.8|25285.62|25247.62|25280.54|25242.54|9
1620710710000|2021-05-11 05:25:10|25283.98|25245.98|25286.95|25248.95|25287.44|25249.44|25283.36|25245.36|10
1620710720000|2021-05-11 05:25:20|25286.98|25248.98|25290.21|25252.21|25290.21|25252.21|25286.34|25248.34|10
1620710730000|2021-05-11 05:25:30|25289.83|25251.83|25292.18|25254.18|25292.6|25254.6|25289.83|25251.83|10
1620710740000|2021-05-11 05:25:40|25292.81|25254.81|25297.71|25259.71|25297.71|25259.71|25292.56|25254.56|10
1620710750000|2021-05-11 05:25:50|25298.4|25260.4|25304.08|25266.08|25304.08|25266.08|25298.4|25260.4|10
1620710760000|2021-05-11 05:26:00|25305.7|25267.7|25318.38|25280.38|25318.51|25280.51|25305.7|25267.7|10
1620710770000|2021-05-11 05:26:10|25318.74|25280.74|25326.48|25288.48|25326.84|25288.84|25318.74|25280.74|10
1620710780000|2021-05-11 05:26:20|25326.68|25288.68|25323.82|25285.82|25326.68|25288.68|25323.82|25285.82|10
1620710790000|2021-05-11 05:26:30|25323.1|25285.1|25323.69|25285.69|25323.8|25285.8|25322.55|25284.55|10
1620710800000|2021-05-11 05:26:40|25322.11|25284.11|25324.89|25286.89|25324.89|25286.89|25321.93|25283.93|10
1620710810000|2021-05-11 05:26:50|25324.47|25286.47|25324.05|25286.05|25325.36|25287.36|25324.05|25286.05|10
1620710820000|2021-05-11 05:27:00|25324.2|25286.2|25323.84|25285.84|25324.85|25286.85|25323.84|25285.84|9
1620710830000|2021-05-11 05:27:10|25323.7|25285.7|25318.62|25280.62|25323.7|25285.7|25318.62|25280.62|10
1620710840000|2021-05-11 05:27:20|25318.46|25280.46|25312.82|25274.82|25318.69|25280.69|25312.82|25274.82|10
1620710850000|2021-05-11 05:27:30|25312.76|25274.76|25306.35|25268.35|25312.76|25274.76|25304.48|25266.48|10
1620710860000|2021-05-11 05:27:40|25306.01|25268.01|25303.37|25265.37|25306.01|25268.01|25301.35|25263.35|10
1620710870000|2021-05-11 05:27:50|25302.16|25264.16|25290.3|25252.3|25302.16|25264.16|25290.3|25252.3|10
1620710880000|2021-05-11 05:28:00|25289.7|25251.7|25289.82|25251.82|25290.48|25252.48|25289.12|25251.12|10
1620710890000|2021-05-11 05:28:10|25290.32|25252.32|25286.64|25248.64|25290.32|25252.32|25286.63|25248.63|9
1620710900000|2021-05-11 05:28:20|25285.82|25247.82|25273.44|25235.44|25285.82|25247.82|25273.44|25235.44|10
1620710910000|2021-05-11 05:28:30|25272.3|25234.3|25244.31|25206.31|25272.3|25234.3|25244.31|25206.31|10
1620710920000|2021-05-11 05:28:40|25242.04|25204.04|25225.73|25187.73|25242.04|25204.04|25225.73|25187.73|10
1620710930000|2021-05-11 05:28:50|25224.57|25186.57|25230.41|25192.41|25230.41|25192.41|25224.57|25186.57|9
1620710940000|2021-05-11 05:29:00|25231.07|25193.07|25233.61|25195.61|25234.72|25196.72|25231.07|25193.07|10
1620710950000|2021-05-11 05:29:10|25233.64|25195.64|25236.52|25198.52|25236.52|25198.52|25232.67|25194.67|9
1620710960000|2021-05-11 05:29:20|25235.46|25197.46|25231.78|25193.78|25235.83|25197.83|25231.78|25193.78|10
1620710970000|2021-05-11 05:29:30|25230.11|25192.11|25217.69|25179.69|25230.11|25192.11|25217.69|25179.69|9
1620710980000|2021-05-11 05:29:40|25217.17|25179.17|25219.03|25181.03|25219.03|25181.03|25215.74|25177.74|10
1620710990000|2021-05-11 05:29:50|25219.44|25181.44|25238.27|25200.27|25238.27|25200.27|25219.44|25181.44|10
1620711000000|2021-05-11 05:30:00|25240.08|25202.08|25249.98|25211.98|25251.16|25213.16|25240.08|25202.08|10
1620711010000|2021-05-11 05:30:10|25251.24|25213.24|25234.98|25196.98|25251.24|25213.24|25234.98|25196.98|10
1620711020000|2021-05-11 05:30:20|25233.82|25195.82|25221.49|25183.49|25233.82|25195.82|25221.49|25183.49|9
1620711030000|2021-05-11 05:30:30|25216.21|25178.21|25204.31|25166.31|25216.21|25178.21|25204.31|25166.31|9
1620711040000|2021-05-11 05:30:40|25202.96|25164.96|25194.17|25156.17|25202.96|25164.96|25194.17|25156.17|10
1620711050000|2021-05-11 05:30:50|25192.62|25154.62|25186.98|25148.98|25192.62|25154.62|25186.98|25148.98|10
1620711060000|2021-05-11 05:31:00|25187.34|25149.34|25186.25|25148.25|25187.95|25149.95|25186.25|25148.25|10
1620711070000|2021-05-11 05:31:10|25179.42|25141.42|25179.75|25141.75|25179.75|25141.75|25173.48|25135.48|10
1620711080000|2021-05-11 05:31:20|25182.07|25144.07|25185.84|25147.84|25185.84|25147.84|25182.07|25144.07|10
1620711090000|2021-05-11 05:31:30|25185.71|25147.71|25194.89|25156.89|25194.89|25156.89|25184.68|25146.68|10
1620711100000|2021-05-11 05:31:40|25195.15|25157.15|25202.13|25164.13|25202.13|25164.13|25193.18|25155.18|8
1620711110000|2021-05-11 05:31:50|25202.36|25164.36|25203.92|25165.92|25204.41|25166.41|25202.36|25164.36|10
1620711120000|2021-05-11 05:32:00|25204.03|25166.03|25201.47|25163.47|25204.2|25166.2|25200.74|25162.74|10
1620711130000|2021-05-11 05:32:10|25199.97|25161.97|25187.69|25149.69|25199.97|25161.97|25187.69|25149.69|10
1620711140000|2021-05-11 05:32:20|25185.78|25147.78|25171.19|25133.19|25185.78|25147.78|25171.19|25133.19|10
1620711150000|2021-05-11 05:32:30|25165.15|25127.15|25152.4|25114.4|25165.15|25127.15|25152.4|25114.4|10
1620711160000|2021-05-11 05:32:40|25148.74|25110.74|25143.04|25105.04|25148.74|25110.74|25143.04|25105.04|9
1620711170000|2021-05-11 05:32:50|25143.19|25105.19|25143.03|25105.03|25143.95|25105.95|25142.28|25104.28|10
1620711180000|2021-05-11 05:33:00|25142.02|25104.02|25128.97|25090.97|25142.45|25104.45|25127.73|25089.73|10
1620711190000|2021-05-11 05:33:10|25129.72|25091.72|25134.11|25096.11|25134.65|25096.65|25129.72|25091.72|8
1620711200000|2021-05-11 05:33:20|25138.47|25100.47|25137|25099|25141.97|25103.97|25137|25099|10
1620711210000|2021-05-11 05:33:30|25136.09|25098.09|25129.66|25091.66|25136.77|25098.77|25129.66|25091.66|10
1620711220000|2021-05-11 05:33:40|25128.06|25090.06|25124.07|25086.07|25128.06|25090.06|25124.07|25086.07|10
1620711230000|2021-05-11 05:33:50|25122.34|25084.34|25110.71|25072.71|25122.34|25084.34|25110.71|25072.71|10
1620711240000|2021-05-11 05:34:00|25109.82|25071.82|25114.12|25076.12|25114.12|25076.12|25109.17|25071.17|10
1620711250000|2021-05-11 05:34:10|25114.08|25076.08|25115.24|25077.24|25115.24|25077.24|25112.78|25074.78|10
1620711260000|2021-05-11 05:34:20|25115.56|25077.56|25114.39|25076.39|25115.66|25077.66|25113.6|25075.6|10
1620711270000|2021-05-11 05:34:30|25112.73|25074.73|25105.78|25067.78|25112.73|25074.73|25105.78|25067.78|10
1620711280000|2021-05-11 05:34:40|25102.99|25064.99|25089.61|25051.61|25102.99|25064.99|25089.61|25051.61|10
1620711290000|2021-05-11 05:34:50|25088.84|25050.84|25084.87|25046.87|25088.84|25050.84|25084.87|25046.87|10
1620711300000|2021-05-11 05:35:00|25085.32|25047.32|25089.74|25051.74|25089.74|25051.74|25085.31|25047.31|10
1620711310000|2021-05-11 05:35:10|25091.22|25053.22|25104.36|25066.36|25104.36|25066.36|25091.22|25053.22|10
1620711320000|2021-05-11 05:35:20|25105.97|25067.97|25105.84|25067.84|25108.7|25070.7|25105.84|25067.84|10
1620711330000|2021-05-11 05:35:30|25105.94|25067.94|25106.38|25068.38|25106.38|25068.38|25100.82|25062.82|9
1620711340000|2021-05-11 05:35:40|25108.17|25070.17|25123.32|25085.32|25123.32|25085.32|25108.17|25070.17|10
1620711350000|2021-05-11 05:35:50|25125.27|25087.27|25125.32|25087.32|25127.38|25089.38|25125.27|25087.27|10
1620711360000|2021-05-11 05:36:00|25126.57|25088.57|25135.26|25097.26|25135.26|25097.26|25126.57|25088.57|10
1620711370000|2021-05-11 05:36:10|25135.6|25097.6|25135|25097|25137.17|25099.17|25134.69|25096.69|10
1620711380000|2021-05-11 05:36:20|25134.37|25096.37|25128.74|25090.74|25134.41|25096.41|25128.63|25090.63|10
1620711390000|2021-05-11 05:36:30|25128.01|25090.01|25132.01|25094.01|25132.32|25094.32|25127.15|25089.15|10
1620711400000|2021-05-11 05:36:40|25132.98|25094.98|25138.01|25100.01|25138.01|25100.01|25132.98|25094.98|10
1620711410000|2021-05-11 05:36:50|25136.73|25098.73|25126.72|25088.72|25136.73|25098.73|25126.72|25088.72|10
1620711420000|2021-05-11 05:37:00|25123.78|25085.78|25111.92|25073.92|25123.78|25085.78|25111.92|25073.92|10
1620711430000|2021-05-11 05:37:10|25111.31|25073.31|25098.51|25060.51|25111.31|25073.31|25098.42|25060.42|10
1620711440000|2021-05-11 05:37:20|25098.23|25060.23|25098.56|25060.56|25098.61|25060.61|25096.7|25058.7|10
1620711450000|2021-05-11 05:37:30|25098.09|25060.09|25090.79|25052.79|25098.09|25060.09|25090.79|25052.79|10
1620711460000|2021-05-11 05:37:40|25088.7|25050.7|25085.75|25047.75|25089.05|25051.05|25085.75|25047.75|8
1620711470000|2021-05-11 05:37:50|25085.33|25047.33|25088.69|25050.69|25088.69|25050.69|25085.33|25047.33|10
1620711480000|2021-05-11 05:38:00|25088.26|25050.26|25085.62|25047.62|25088.26|25050.26|25084.81|25046.81|9
1620711490000|2021-05-11 05:38:10|25083.87|25045.87|25081.14|25043.14|25083.87|25045.87|25081.13|25043.13|9
1620711500000|2021-05-11 05:38:20|25081.43|25043.43|25084.76|25046.76|25084.76|25046.76|25081.43|25043.43|10
1620711510000|2021-05-11 05:38:30|25084.5|25046.5|25073.01|25035.01|25084.5|25046.5|25073.01|25035.01|10
1620711520000|2021-05-11 05:38:40|25070.76|25032.76|25061.53|25023.53|25071.38|25033.38|25061.53|25023.53|10
1620711530000|2021-05-11 05:38:50|25061.3|25023.3|25050.94|25012.94|25061.3|25023.3|25050.94|25012.94|9
1620711540000|2021-05-11 05:39:00|25052.54|25014.54|25054.31|25016.31|25054.31|25016.31|25052.04|25014.04|10
1620711550000|2021-05-11 05:39:10|25054.74|25016.74|25058.64|25020.64|25059.27|25021.27|25054.74|25016.74|10
1620711560000|2021-05-11 05:39:20|25059.15|25021.15|25049.86|25011.86|25059.15|25021.15|25049.79|25011.79|10
1620711570000|2021-05-11 05:39:30|25048.11|25010.11|25019.65|24981.65|25048.11|25010.11|25019.65|24981.65|10
1620711580000|2021-05-11 05:39:40|25018.46|24980.46|25018.9|24980.9|25024.12|24986.12|25015.28|24977.28|10
1620711590000|2021-05-11 05:39:50|25018.1|24980.1|25019.57|24981.57|25020.29|24982.29|25017.47|24979.47|10
1620711600000|2021-05-11 05:40:00|25020.79|24982.79|25030.71|24992.71|25030.71|24992.71|25020.79|24982.79|10
1620711610000|2021-05-11 05:40:10|25030.9|24992.9|25032.95|24994.95|25032.95|24994.95|25030.9|24992.9|10
1620711620000|2021-05-11 05:40:20|25033.64|24995.64|25027.92|24989.92|25033.73|24995.73|25027.8|24989.8|10
1620711630000|2021-05-11 05:40:30|25027.14|24989.14|25019.69|24981.69|25027.14|24989.14|25019.69|24981.69|10
1620711640000|2021-05-11 05:40:40|25019.06|24981.06|25017.23|24979.23|25019.06|24981.06|25016.66|24978.66|9
1620711650000|2021-05-11 05:40:50|25016.42|24978.42|25014.06|24976.06|25017.85|24979.85|25013.27|24975.27|10
1620711660000|2021-05-11 05:41:00|25013.96|24975.96|25020.56|24982.56|25020.56|24982.56|25009.62|24971.62|10
1620711670000|2021-05-11 05:41:10|25020.76|24982.76|25021.21|24983.21|25024.94|24986.94|25020.76|24982.76|10
1620711680000|2021-05-11 05:41:20|25020.19|24982.19|25014.21|24976.21|25020.77|24982.77|25014.21|24976.21|10
1620711690000|2021-05-11 05:41:30|25014.43|24976.43|25008.34|24970.34|25014.43|24976.43|25008.34|24970.34|10
1620711700000|2021-05-11 05:41:40|25006.58|24968.58|25000.14|24962.14|25006.86|24968.86|25000.14|24962.14|10
1620711710000|2021-05-11 05:41:50|25000.82|24962.82|25001.9|24963.9|25001.9|24963.9|25000.37|24962.37|10
1620711720000|2021-05-11 05:42:00|25001.95|24963.95|25007.57|24969.57|25007.57|24969.57|25001.94|24963.94|9
1620711730000|2021-05-11 05:42:10|25009.29|24971.29|25015.3|24977.3|25015.3|24977.3|25009.29|24971.29|10
1620711740000|2021-05-11 05:42:20|25017.09|24979.09|25018.78|24980.78|25018.78|24980.78|25016.83|24978.83|9
1620711750000|2021-05-11 05:42:30|25018.71|24980.71|25025.11|24987.11|25025.11|24987.11|25018.71|24980.71|10
1620711760000|2021-05-11 05:42:40|25023.28|24985.28|25020.11|24982.11|25023.28|24985.28|25019.91|24981.91|10
1620711770000|2021-05-11 05:42:50|25020.45|24982.45|25013.73|24975.73|25020.45|24982.45|25012.44|24974.44|9
1620711780000|2021-05-11 05:43:00|25013.35|24975.35|25003.59|24965.59|25013.6|24975.6|25003.59|24965.59|10
1620711790000|2021-05-11 05:43:10|25000.15|24962.15|24991.71|24953.71|25000.15|24962.15|24991.71|24953.71|10
1620711800000|2021-05-11 05:43:20|24991.63|24953.63|24989.88|24951.88|24994.21|24956.21|24989.88|24951.88|10
1620711810000|2021-05-11 05:43:30|24988.74|24950.74|24974.88|24936.88|24988.74|24950.74|24974.75|24936.75|10
1620711820000|2021-05-11 05:43:40|24973.55|24935.55|24968.92|24930.92|24973.55|24935.55|24964.2|24926.2|10
1620711830000|2021-05-11 05:43:50|24969.79|24931.79|24969.41|24931.41|24972.28|24934.28|24969.41|24931.41|10
1620711840000|2021-05-11 05:44:00|24968.75|24930.75|24992.76|24954.76|24992.76|24954.76|24968.25|24930.25|10
1620711850000|2021-05-11 05:44:10|24997.74|24959.74|25005.12|24967.12|25006.27|24968.27|24997.74|24959.74|10
1620711860000|2021-05-11 05:44:20|25005.4|24967.4|25006.12|24968.12|25008.32|24970.32|25005.4|24967.4|10
1620711870000|2021-05-11 05:44:30|25004.68|24966.68|25007.38|24969.38|25007.38|24969.38|25004.44|24966.44|9
1620711880000|2021-05-11 05:44:40|25007.01|24969.01|25010.58|24972.58|25010.58|24972.58|25006.76|24968.76|10
1620711890000|2021-05-11 05:44:50|25011.01|24973.01|25013.02|24975.02|25014.38|24976.38|25011.01|24973.01|9
1620711900000|2021-05-11 05:45:00|25013.32|24975.32|25012.81|24974.81|25013.32|24975.32|25012.05|24974.05|10
1620711910000|2021-05-11 05:45:10|25013.67|24975.67|25018.12|24980.12|25022.56|24984.56|25013.67|24975.67|10
1620711920000|2021-05-11 05:45:20|25017.89|24979.89|25017.38|24979.38|25017.89|24979.89|25016.93|24978.93|10
1620711930000|2021-05-11 05:45:30|25019.66|24981.66|25044.25|25006.25|25044.25|25006.25|25019.66|24981.66|10
1620711940000|2021-05-11 05:45:40|25045.01|25007.01|25054.18|25016.18|25054.18|25016.18|25045.01|25007.01|10
1620711950000|2021-05-11 05:45:50|25053.09|25015.09|25061.57|25023.57|25061.57|25023.57|25053.09|25015.09|10
1620711960000|2021-05-11 05:46:00|25062.22|25024.22|25060.08|25022.08|25062.52|25024.52|25059.43|25021.43|10
1620711970000|2021-05-11 05:46:10|25059.1|25021.1|25059.07|25021.07|25059.52|25021.52|25058.11|25020.11|10
1620711980000|2021-05-11 05:46:20|25059|25021|25057.93|25019.93|25059.61|25021.61|25057.93|25019.93|9
1620711990000|2021-05-11 05:46:30|25057.89|25019.89|25059.46|25021.46|25059.46|25021.46|25055.37|25017.37|10
1620712000000|2021-05-11 05:46:40|25059.98|25021.98|25065.53|25027.53|25065.53|25027.53|25059.98|25021.98|10
1620712010000|2021-05-11 05:46:50|25065.42|25027.42|25087.12|25049.12|25087.12|25049.12|25065.42|25027.42|10
1620712020000|2021-05-11 05:47:00|25089.33|25051.33|25094.23|25056.23|25094.98|25056.98|25089.33|25051.33|10
1620712030000|2021-05-11 05:47:10|25094.8|25056.8|25105.53|25067.53|25105.53|25067.53|25094.8|25056.8|10
1620712040000|2021-05-11 05:47:20|25105.55|25067.55|25109.74|25071.74|25109.74|25071.74|25104.88|25066.88|10
1620712050000|2021-05-11 05:47:30|25110.35|25072.35|25127.44|25089.44|25127.44|25089.44|25110.35|25072.35|10
1620712060000|2021-05-11 05:47:40|25128.44|25090.44|25132.37|25094.37|25132.37|25094.37|25128.44|25090.44|10
1620712070000|2021-05-11 05:47:50|25132.28|25094.28|25150.25|25112.25|25150.25|25112.25|25132.28|25094.28|10
1620712080000|2021-05-11 05:48:00|25150.81|25112.81|25162.79|25124.79|25162.79|25124.79|25150.81|25112.81|10
1620712090000|2021-05-11 05:48:10|25164.45|25126.45|25168.89|25130.89|25168.89|25130.89|25164.45|25126.45|10
1620712100000|2021-05-11 05:48:20|25171.99|25133.99|25179.34|25141.34|25179.34|25141.34|25171.99|25133.99|10
1620712110000|2021-05-11 05:48:30|25179.53|25141.53|25195.81|25157.81|25195.81|25157.81|25179.53|25141.53|10
1620712120000|2021-05-11 05:48:40|25197.35|25159.35|25204.82|25166.82|25204.82|25166.82|25197.13|25159.13|10
1620712130000|2021-05-11 05:48:50|25206.06|25168.06|25211.95|25173.95|25211.95|25173.95|25206.06|25168.06|10
1620712140000|2021-05-11 05:49:00|25213.81|25175.81|25207.23|25169.23|25218.04|25180.04|25207.23|25169.23|10
1620712150000|2021-05-11 05:49:10|25206.04|25168.04|25205.89|25167.89|25206.42|25168.42|25205.06|25167.06|10
1620712160000|2021-05-11 05:49:20|25206.06|25168.06|25204.82|25166.82|25206.8|25168.8|25203.98|25165.98|10
1620712170000|2021-05-11 05:49:30|25203.7|25165.7|25203.02|25165.02|25203.7|25165.7|25201.91|25163.91|10
1620712180000|2021-05-11 05:49:40|25202.81|25164.81|25205.32|25167.32|25205.66|25167.66|25202.81|25164.81|10
1620712190000|2021-05-11 05:49:50|25205.73|25167.73|25209.2|25171.2|25209.2|25171.2|25205.73|25167.73|10
1620712200000|2021-05-11 05:50:00|25210.26|25172.26|25211.3|25173.3|25211.44|25173.44|25210.26|25172.26|10
1620712210000|2021-05-11 05:50:10|25211.66|25173.66|25228.44|25190.44|25228.44|25190.44|25211.66|25173.66|10
1620712220000|2021-05-11 05:50:20|25228.63|25190.63|25238.78|25200.78|25238.78|25200.78|25228.63|25190.63|10
1620712230000|2021-05-11 05:50:30|25239.64|25201.64|25252.74|25214.74|25252.74|25214.74|25239.64|25201.64|10
1620712240000|2021-05-11 05:50:40|25253.69|25215.69|25259.8|25221.8|25259.8|25221.8|25253.64|25215.64|10
1620712250000|2021-05-11 05:50:50|25261.46|25223.46|25262.69|25224.69|25262.89|25224.89|25260.97|25222.97|10
1620712260000|2021-05-11 05:51:00|25262.34|25224.34|25261.22|25223.22|25262.55|25224.55|25260.69|25222.69|10
1620712270000|2021-05-11 05:51:10|25260.05|25222.05|25259.87|25221.87|25260.05|25222.05|25258.7|25220.7|9
1620712280000|2021-05-11 05:51:20|25260.24|25222.24|25260.51|25222.51|25260.97|25222.97|25260.05|25222.05|9
1620712290000|2021-05-11 05:51:30|25260.89|25222.89|25262.88|25224.88|25263.36|25225.36|25260.89|25222.89|9
1620712300000|2021-05-11 05:51:40|25262.31|25224.31|25257.8|25219.8|25262.31|25224.31|25257.8|25219.8|10
1620712310000|2021-05-11 05:51:50|25258.26|25220.26|25255.2|25217.2|25261.5|25223.5|25255.2|25217.2|10
1620712320000|2021-05-11 05:52:00|25254.49|25216.49|25255.86|25217.86|25257.57|25219.57|25254.49|25216.49|10
1620712330000|2021-05-11 05:52:10|25256.01|25218.01|25259.04|25221.04|25259.04|25221.04|25256.01|25218.01|10
1620712340000|2021-05-11 05:52:20|25258.51|25220.51|25262.42|25224.42|25262.42|25224.42|25258.51|25220.51|10
1620712350000|2021-05-11 05:52:30|25262.56|25224.56|25273.08|25235.08|25273.08|25235.08|25262.56|25224.56|10
1620712360000|2021-05-11 05:52:40|25273.54|25235.54|25276.17|25238.17|25276.2|25238.2|25273.54|25235.54|10
1620712370000|2021-05-11 05:52:50|25276.61|25238.61|25282.57|25244.57|25282.57|25244.57|25276.61|25238.61|9
1620712380000|2021-05-11 05:53:00|25282.63|25244.63|25285.64|25247.64|25285.64|25247.64|25282.63|25244.63|10
1620712390000|2021-05-11 05:53:10|25286.01|25248.01|25288.11|25250.11|25288.11|25250.11|25286.01|25248.01|10
1620712400000|2021-05-11 05:53:20|25287.87|25249.87|25286.89|25248.89|25289.2|25251.2|25286.79|25248.79|10
1620712410000|2021-05-11 05:53:30|25286.47|25248.47|25288.73|25250.73|25288.73|25250.73|25286.47|25248.47|10
1620712420000|2021-05-11 05:53:40|25291.49|25253.49|25295.87|25257.87|25296.17|25258.17|25291.49|25253.49|10
1620712430000|2021-05-11 05:53:50|25295.7|25257.7|25300.39|25262.39|25300.39|25262.39|25295.7|25257.7|9
1620712440000|2021-05-11 05:54:00|25300.69|25262.69|25308.04|25270.04|25308.23|25270.23|25300.69|25262.69|10
1620712450000|2021-05-11 05:54:10|25309.86|25271.86|25314.3|25276.3|25316.18|25278.18|25309.86|25271.86|10
1620712460000|2021-05-11 05:54:20|25313.92|25275.92|25319.29|25281.29|25319.29|25281.29|25313.92|25275.92|9
1620712470000|2021-05-11 05:54:30|25318.83|25280.83|25320.55|25282.55|25324.08|25286.08|25318.83|25280.83|10
1620712480000|2021-05-11 05:54:40|25320.8|25282.8|25331.91|25293.91|25331.91|25293.91|25320.8|25282.8|10
1620712490000|2021-05-11 05:54:50|25333.46|25295.46|25349.21|25311.21|25349.21|25311.21|25333.46|25295.46|10
1620712500000|2021-05-11 05:55:00|25348.79|25310.79|25346.32|25308.32|25348.79|25310.79|25345.77|25307.77|10
1620712510000|2021-05-11 05:55:10|25347.3|25309.3|25342.03|25304.03|25348.47|25310.47|25342.03|25304.03|10
1620712520000|2021-05-11 05:55:20|25339.68|25301.68|25326.37|25288.37|25339.68|25301.68|25326.37|25288.37|10
1620712530000|2021-05-11 05:55:30|25326.16|25288.16|25320.31|25282.31|25326.16|25288.16|25320.31|25282.31|10
1620712540000|2021-05-11 05:55:40|25320.63|25282.63|25311.72|25273.72|25320.63|25282.63|25311.72|25273.72|10
1620712550000|2021-05-11 05:55:50|25311.64|25273.64|25322.67|25284.67|25322.67|25284.67|25309.31|25271.31|10
1620712560000|2021-05-11 05:56:00|25323.14|25285.14|25325.18|25287.18|25326.08|25288.08|25323.14|25285.14|10
1620712570000|2021-05-11 05:56:10|25323.83|25285.83|25324.58|25286.58|25324.58|25286.58|25322.15|25284.15|10
1620712580000|2021-05-11 05:56:20|25324.38|25286.38|25322.3|25284.3|25326.01|25288.01|25321.7|25283.7|10
1620712590000|2021-05-11 05:56:30|25322.11|25284.11|25293.67|25255.67|25322.11|25284.11|25293.67|25255.67|10
1620712600000|2021-05-11 05:56:40|25294.02|25256.02|25282.78|25244.78|25294.44|25256.44|25282.78|25244.78|10
1620712610000|2021-05-11 05:56:50|25281.84|25243.84|25283.79|25245.79|25283.79|25245.79|25280.77|25242.77|10
1620712620000|2021-05-11 05:57:00|25284.81|25246.81|25285.02|25247.02|25286.87|25248.87|25284.81|25246.81|10
1620712630000|2021-05-11 05:57:10|25284.42|25246.42|25268.22|25230.22|25284.42|25246.42|25268.22|25230.22|10
1620712640000|2021-05-11 05:57:20|25264.06|25226.06|25252.13|25214.13|25264.06|25226.06|25252.13|25214.13|10
1620712650000|2021-05-11 05:57:30|25250.6|25212.6|25240.76|25202.76|25250.6|25212.6|25240.76|25202.76|10
1620712660000|2021-05-11 05:57:40|25240.97|25202.97|25230.05|25192.05|25240.97|25202.97|25230.05|25192.05|10
1620712670000|2021-05-11 05:57:50|25229.7|25191.7|25220.92|25182.92|25229.7|25191.7|25220.8|25182.8|10
1620712680000|2021-05-11 05:58:00|25220.86|25182.86|25212.8|25174.8|25220.86|25182.86|25212.67|25174.67|10
1620712690000|2021-05-11 05:58:10|25211.82|25173.82|25221.09|25183.09|25221.09|25183.09|25211.82|25173.82|10
1620712700000|2021-05-11 05:58:20|25222.25|25184.25|25235.91|25197.91|25235.91|25197.91|25222.25|25184.25|10
1620712710000|2021-05-11 05:58:30|25238.45|25200.45|25241.22|25203.22|25242.54|25204.54|25238.45|25200.45|10
1620712720000|2021-05-11 05:58:40|25239.62|25201.62|25235.25|25197.25|25240.12|25202.12|25235.25|25197.25|10
1620712730000|2021-05-11 05:58:50|25234.64|25196.64|25236.71|25198.71|25238.31|25200.31|25234.64|25196.64|10
1620712740000|2021-05-11 05:59:00|25236.96|25198.96|25235.83|25197.83|25238.08|25200.08|25235.75|25197.75|9
1620712750000|2021-05-11 05:59:10|25234.68|25196.68|25229.09|25191.09|25235.73|25197.73|25229.09|25191.09|10
1620712760000|2021-05-11 05:59:20|25227.82|25189.82|25222.82|25184.82|25227.82|25189.82|25222.82|25184.82|10
1620712770000|2021-05-11 05:59:30|25221.82|25183.82|25216.86|25178.86|25222.11|25184.11|25216.86|25178.86|10
1620712780000|2021-05-11 05:59:40|25214.91|25176.91|25189.26|25151.26|25214.91|25176.91|25189.26|25151.26|10
1620712790000|2021-05-11 05:59:50|25188.23|25150.23|25187.58|25149.58|25188.82|25150.82|25186.6|25148.6|10
1620712800000|2021-05-11 06:00:00|25188.37|25150.37|25181.47|25143.47|25188.37|25150.37|25181.47|25143.47|10
1620712810000|2021-05-11 06:00:10|25181.2|25143.2|25168.11|25130.11|25181.2|25143.2|25168.11|25130.11|10
1620712820000|2021-05-11 06:00:20|25166.3|25128.3|25164.38|25126.38|25166.31|25128.31|25162.44|25124.44|10
1620712830000|2021-05-11 06:00:30|25164.8|25126.8|25153.98|25115.98|25164.8|25126.8|25153.98|25115.98|10
1620712840000|2021-05-11 06:00:40|25154.42|25116.42|25149.52|25111.52|25154.42|25116.42|25149.52|25111.52|10
1620712850000|2021-05-11 06:00:50|25149.44|25111.44|25149.33|25111.33|25149.82|25111.82|25148.95|25110.95|10
1620712860000|2021-05-11 06:01:00|25149.72|25111.72|25153.05|25115.05|25153.05|25115.05|25149.71|25111.71|10
1620712870000|2021-05-11 06:01:10|25153.76|25115.76|25159.94|25121.94|25160.03|25122.03|25153.76|25115.76|10
1620712880000|2021-05-11 06:01:20|25162.52|25124.52|25192.74|25154.74|25192.74|25154.74|25162.52|25124.52|10
1620712890000|2021-05-11 06:01:30|25197.47|25159.47|25209.76|25171.76|25209.76|25171.76|25197.47|25159.47|10
1620712900000|2021-05-11 06:01:40|25210.66|25172.66|25225.43|25187.43|25225.43|25187.43|25210.66|25172.66|10
1620712910000|2021-05-11 06:01:50|25226.03|25188.03|25250.64|25212.64|25250.64|25212.64|25226.03|25188.03|10
1620712920000|2021-05-11 06:02:00|25251.33|25213.33|25289.65|25251.65|25289.65|25251.65|25251.33|25213.33|10
1620712930000|2021-05-11 06:02:10|25288.44|25250.44|25308.97|25270.97|25308.97|25270.97|25288.44|25250.44|10
1620712940000|2021-05-11 06:02:20|25309.83|25271.83|25326.57|25288.57|25326.57|25288.57|25309.83|25271.83|10
1620712950000|2021-05-11 06:02:30|25326.67|25288.67|25330.59|25292.59|25331.16|25293.16|25326.67|25288.67|10
1620712960000|2021-05-11 06:02:40|25329.55|25291.55|25337.57|25299.57|25337.78|25299.78|25328.64|25290.64|10
1620712970000|2021-05-11 06:02:50|25336.15|25298.15|25330.61|25292.61|25336.48|25298.48|25330.61|25292.61|10
1620712980000|2021-05-11 06:03:00|25328.67|25290.67|25324.37|25286.37|25328.67|25290.67|25323.57|25285.57|9
1620712990000|2021-05-11 06:03:10|25325.43|25287.43|25321.91|25283.91|25328.13|25290.13|25321.91|25283.91|9
1620713000000|2021-05-11 06:03:20|25324.25|25286.25|25332.86|25294.86|25332.86|25294.86|25324.25|25286.25|10
1620713010000|2021-05-11 06:03:30|25334.25|25296.25|25340.92|25302.92|25341.07|25303.07|25334.25|25296.25|10
1620713020000|2021-05-11 06:03:40|25341.12|25303.12|25347.06|25309.06|25347.06|25309.06|25341.12|25303.12|10
1620713030000|2021-05-11 06:03:50|25347.93|25309.93|25350.5|25312.5|25350.5|25312.5|25347.93|25309.93|10
1620713040000|2021-05-11 06:04:00|25350.63|25312.63|25354.54|25316.54|25354.97|25316.97|25350.63|25312.63|10
1620713050000|2021-05-11 06:04:10|25354.3|25316.3|25354.27|25316.27|25354.47|25316.47|25353.74|25315.74|10
1620713060000|2021-05-11 06:04:20|25355.05|25317.05|25351.64|25313.64|25355.05|25317.05|25351.64|25313.64|10
1620713070000|2021-05-11 06:04:30|25351.67|25313.67|25334.62|25296.62|25351.67|25313.67|25334.62|25296.62|10
1620713080000|2021-05-11 06:04:40|25332.22|25294.22|25321.22|25283.22|25332.22|25294.22|25321.22|25283.22|10
1620713090000|2021-05-11 06:04:50|25320.83|25282.83|25317.11|25279.11|25320.83|25282.83|25317.11|25279.11|10
1620713100000|2021-05-11 06:05:00|25315.2|25277.2|25311.7|25273.7|25316.86|25278.86|25311.7|25273.7|10
1620713110000|2021-05-11 06:05:10|25312.26|25274.26|25324.18|25286.18|25324.18|25286.18|25312.26|25274.26|10
1620713120000|2021-05-11 06:05:20|25324.83|25286.83|25329.54|25291.54|25329.54|25291.54|25324.76|25286.76|10
1620713130000|2021-05-11 06:05:30|25330.01|25292.01|25336.66|25298.66|25337.32|25299.32|25330.01|25292.01|10
1620713140000|2021-05-11 06:05:40|25338.12|25300.12|25332.24|25294.24|25338.12|25300.12|25331.87|25293.87|10
1620713150000|2021-05-11 06:05:50|25332.3|25294.3|25323.74|25285.74|25332.3|25294.3|25322.67|25284.67|10
1620713160000|2021-05-11 06:06:00|25323.52|25285.52|25320.49|25282.49|25323.62|25285.62|25319.96|25281.96|10
1620713170000|2021-05-11 06:06:10|25318.29|25280.29|25317.09|25279.09|25318.43|25280.43|25316.64|25278.64|10
1620713180000|2021-05-11 06:06:20|25317.07|25279.07|25324.28|25286.28|25324.59|25286.59|25317.07|25279.07|9
1620713190000|2021-05-11 06:06:30|25324.88|25286.88|25326.42|25288.42|25327.43|25289.43|25324.85|25286.85|10
1620713200000|2021-05-11 06:06:40|25325.71|25287.71|25321.97|25283.97|25326.51|25288.51|25321.97|25283.97|10
1620713210000|2021-05-11 06:06:50|25321.68|25283.68|25320.91|25282.91|25322.19|25284.19|25320.91|25282.91|10
1620713220000|2021-05-11 06:07:00|25321.79|25283.79|25321.45|25283.45|25323.73|25285.73|25320.38|25282.38|10
1620713230000|2021-05-11 06:07:10|25323.18|25285.18|25327.52|25289.52|25327.52|25289.52|25322.64|25284.64|10
1620713240000|2021-05-11 06:07:20|25327.13|25289.13|25331.95|25293.95|25331.95|25293.95|25327.13|25289.13|10
1620713250000|2021-05-11 06:07:30|25332.65|25294.65|25331.06|25293.06|25332.72|25294.72|25330.25|25292.25|9
1620713260000|2021-05-11 06:07:40|25330|25292|25323.38|25285.38|25330|25292|25323.38|25285.38|10
1620713270000|2021-05-11 06:07:50|25323.61|25285.61|25318.73|25280.73|25323.61|25285.61|25318.73|25280.73|9
1620713280000|2021-05-11 06:08:00|25318.1|25280.1|25298.13|25260.13|25318.1|25280.1|25295.9|25257.9|10
1620713290000|2021-05-11 06:08:10|25295.68|25257.68|25286.87|25248.87|25295.68|25257.68|25286.87|25248.87|10
1620713300000|2021-05-11 06:08:20|25286.85|25248.85|25264.76|25226.76|25286.85|25248.85|25264.76|25226.76|10
1620713310000|2021-05-11 06:08:30|25263.85|25225.85|25259.9|25221.9|25263.85|25225.85|25259.59|25221.59|10
1620713320000|2021-05-11 06:08:40|25259.99|25221.99|25253.74|25215.74|25261.4|25223.4|25253.74|25215.74|10
1620713330000|2021-05-11 06:08:50|25251.93|25213.93|25251.23|25213.23|25251.93|25213.93|25249.54|25211.54|9
1620713340000|2021-05-11 06:09:00|25250.07|25212.07|25257.89|25219.89|25257.89|25219.89|25249.06|25211.06|10
1620713350000|2021-05-11 06:09:10|25258.75|25220.75|25265.42|25227.42|25267.06|25229.06|25258.75|25220.75|10
1620713360000|2021-05-11 06:09:20|25265.87|25227.87|25263.72|25225.72|25266.7|25228.7|25262.3|25224.3|10
1620713370000|2021-05-11 06:09:30|25262.42|25224.42|25270.84|25232.84|25270.84|25232.84|25262.42|25224.42|9
1620713380000|2021-05-11 06:09:40|25271.68|25233.68|25278.85|25240.85|25278.85|25240.85|25271.68|25233.68|9
1620713390000|2021-05-11 06:09:50|25279.08|25241.08|25286.22|25248.22|25286.22|25248.22|25279.08|25241.08|10
1620713400000|2021-05-11 06:10:00|25286.2|25248.2|25287.05|25249.05|25287.41|25249.41|25286.15|25248.15|10
1620713410000|2021-05-11 06:10:10|25287.38|25249.38|25293.99|25255.99|25293.99|25255.99|25287.38|25249.38|10
1620713420000|2021-05-11 06:10:20|25294.22|25256.22|25296.75|25258.75|25296.75|25258.75|25294.22|25256.22|9
1620713430000|2021-05-11 06:10:30|25297.37|25259.37|25303.49|25265.49|25303.49|25265.49|25297.37|25259.37|10
1620713440000|2021-05-11 06:10:40|25305.22|25267.22|25303.32|25265.32|25306.73|25268.73|25303.32|25265.32|9
1620713450000|2021-05-11 06:10:50|25302.95|25264.95|25303.73|25265.73|25304.4|25266.4|25301.66|25263.66|10
1620713460000|2021-05-11 06:11:00|25302.89|25264.89|25305.87|25267.87|25305.87|25267.87|25302.82|25264.82|8
1620713470000|2021-05-11 06:11:10|25305.95|25267.95|25314.58|25276.58|25314.58|25276.58|25305.82|25267.82|10
1620713480000|2021-05-11 06:11:20|25314.52|25276.52|25325.2|25287.2|25325.2|25287.2|25314.52|25276.52|10
1620713490000|2021-05-11 06:11:30|25330.44|25292.44|25330.68|25292.68|25331.25|25293.25|25329.89|25291.89|10
1620713500000|2021-05-11 06:11:40|25330.75|25292.75|25352.58|25314.58|25352.58|25314.58|25330.75|25292.75|10
1620713510000|2021-05-11 06:11:50|25353.27|25315.27|25365.06|25327.06|25365.06|25327.06|25353.27|25315.27|10
1620713520000|2021-05-11 06:12:00|25365.56|25327.56|25373.47|25335.47|25374.87|25336.87|25365.56|25327.56|10
1620713530000|2021-05-11 06:12:10|25373.18|25335.18|25377.5|25339.5|25377.5|25339.5|25371.4|25333.4|10
1620713540000|2021-05-11 06:12:20|25380.05|25342.05|25388.53|25350.53|25388.53|25350.53|25380.05|25342.05|10
1620713550000|2021-05-11 06:12:30|25388.08|25350.08|25396.04|25358.04|25397.45|25359.45|25388.08|25350.08|10
1620713560000|2021-05-11 06:12:40|25395.92|25357.92|25392.58|25354.58|25396.85|25358.85|25392.58|25354.58|9
1620713570000|2021-05-11 06:12:50|25392.62|25354.62|25393.93|25355.93|25397.23|25359.23|25392.62|25354.62|10
1620713580000|2021-05-11 06:13:00|25393.72|25355.72|25386.66|25348.66|25393.72|25355.72|25385.91|25347.91|10
1620713590000|2021-05-11 06:13:10|25385.37|25347.37|25382.86|25344.86|25385.85|25347.85|25382.43|25344.43|10
1620713600000|2021-05-11 06:13:20|25383|25345|25371.03|25333.03|25383|25345|25371.03|25333.03|10
1620713610000|2021-05-11 06:13:30|25370.42|25332.42|25356.89|25318.89|25370.42|25332.42|25356.89|25318.89|10
1620713620000|2021-05-11 06:13:40|25357.74|25319.74|25359.29|25321.29|25359.29|25321.29|25357.19|25319.19|9
1620713630000|2021-05-11 06:13:50|25359.32|25321.32|25360.52|25322.52|25360.52|25322.52|25358.89|25320.89|9
1620713640000|2021-05-11 06:14:00|25361.2|25323.2|25364.68|25326.68|25364.68|25326.68|25361.2|25323.2|10
1620713650000|2021-05-11 06:14:10|25364.28|25326.28|25361.76|25323.76|25364.28|25326.28|25361.76|25323.76|9
1620713660000|2021-05-11 06:14:20|25360.97|25322.97|25358.26|25320.26|25360.97|25322.97|25358.26|25320.26|10
1620713670000|2021-05-11 06:14:30|25358.38|25320.38|25353.52|25315.52|25359.03|25321.03|25353.52|25315.52|10
1620713680000|2021-05-11 06:14:40|25352.34|25314.34|25347.38|25309.38|25352.47|25314.47|25347.38|25309.38|10
1620713690000|2021-05-11 06:14:50|25348.27|25310.27|25355.88|25317.88|25355.88|25317.88|25347.86|25309.86|10
1620713700000|2021-05-11 06:15:00|25355.71|25317.71|25366.62|25328.62|25366.62|25328.62|25355.71|25317.71|10
1620713710000|2021-05-11 06:15:10|25367.28|25329.28|25367.49|25329.49|25368.88|25330.88|25367.28|25329.28|10
1620713720000|2021-05-11 06:15:20|25365.83|25327.83|25365.7|25327.7|25366.93|25328.93|25365.16|25327.16|10
1620713730000|2021-05-11 06:15:30|25365.69|25327.69|25354.79|25316.79|25365.69|25327.69|25354.79|25316.79|10
1620713740000|2021-05-11 06:15:40|25354.7|25316.7|25345.91|25307.91|25354.7|25316.7|25345.91|25307.91|10
1620713750000|2021-05-11 06:15:50|25344.99|25306.99|25344.82|25306.82|25345.14|25307.14|25343.75|25305.75|10
1620713760000|2021-05-11 06:16:00|25345.17|25307.17|25343.57|25305.57|25345.76|25307.76|25343.55|25305.55|9
1620713770000|2021-05-11 06:16:10|25343.45|25305.45|25342.13|25304.13|25343.84|25305.84|25342.13|25304.13|10
1620713780000|2021-05-11 06:16:20|25341.59|25303.59|25351|25313|25351|25313|25341.59|25303.59|10
1620713790000|2021-05-11 06:16:30|25351.88|25313.88|25363.47|25325.47|25363.47|25325.47|25351.88|25313.88|10
1620713800000|2021-05-11 06:16:40|25367.45|25329.45|25366.53|25328.53|25368.42|25330.42|25366.53|25328.53|10
1620713810000|2021-05-11 06:16:50|25367.09|25329.09|25368.22|25330.22|25368.75|25330.75|25366.11|25328.11|9
1620713820000|2021-05-11 06:17:00|25367.83|25329.83|25373.31|25335.31|25374.09|25336.09|25367.81|25329.81|10
1620713830000|2021-05-11 06:17:10|25373.34|25335.34|25382.45|25344.45|25382.79|25344.79|25373.34|25335.34|9
1620713840000|2021-05-11 06:17:20|25384.96|25346.96|25395.78|25357.78|25395.8|25357.8|25384.96|25346.96|10
1620713850000|2021-05-11 06:17:30|25396.94|25358.94|25403.31|25365.31|25403.31|25365.31|25396.94|25358.94|10
1620713860000|2021-05-11 06:17:40|25404.24|25366.24|25417.11|25379.11|25417.11|25379.11|25404.24|25366.24|10
1620713870000|2021-05-11 06:17:50|25418.68|25380.68|25432.07|25394.07|25432.07|25394.07|25418.68|25380.68|10
1620713880000|2021-05-11 06:18:00|25432.06|25394.06|25433.71|25395.71|25433.71|25395.71|25431.18|25393.18|8
1620713890000|2021-05-11 06:18:10|25436.75|25398.75|25434.91|25396.91|25437.54|25399.54|25434.91|25396.91|10
1620713900000|2021-05-11 06:18:20|25435.27|25397.27|25438.62|25400.62|25438.62|25400.62|25435.27|25397.27|8
1620713910000|2021-05-11 06:18:30|25439.01|25401.01|25433.19|25395.19|25440.81|25402.81|25433.19|25395.19|10
1620713920000|2021-05-11 06:18:40|25432.9|25394.9|25430.23|25392.23|25432.9|25394.9|25430.23|25392.23|10
1620713930000|2021-05-11 06:18:50|25430.36|25392.36|25434.08|25396.08|25434.16|25396.16|25430.36|25392.36|10
1620713940000|2021-05-11 06:19:00|25433.63|25395.63|25433.09|25395.09|25434.89|25396.89|25432.55|25394.55|9
1620713950000|2021-05-11 06:19:10|25433.13|25395.13|25432.57|25394.57|25433.81|25395.81|25431.24|25393.24|10
1620713960000|2021-05-11 06:19:20|25431.75|25393.75|25420.54|25382.54|25431.75|25393.75|25420.54|25382.54|10
1620713970000|2021-05-11 06:19:30|25418.17|25380.17|25408.35|25370.35|25418.17|25380.17|25408.35|25370.35|10
1620713980000|2021-05-11 06:19:40|25408.36|25370.36|25410.45|25372.45|25410.79|25372.79|25408.36|25370.36|10
1620713990000|2021-05-11 06:19:50|25411.34|25373.34|25419.66|25381.66|25419.66|25381.66|25411.34|25373.34|10
1620714000000|2021-05-11 06:20:00|25416.76|25378.76|25418.9|25380.9|25418.9|25380.9|25414.83|25376.83|9
1620714010000|2021-05-11 06:20:10|25419.22|25381.22|25442.83|25404.83|25442.83|25404.83|25419.22|25381.22|10
1620714020000|2021-05-11 06:20:20|25442.8|25404.8|25446.29|25408.29|25446.29|25408.29|25442.8|25404.8|10
1620714030000|2021-05-11 06:20:30|25446.75|25408.75|25445.54|25407.54|25447.55|25409.55|25444.86|25406.86|10
1620714040000|2021-05-11 06:20:40|25444.83|25406.83|25439.44|25401.44|25445.08|25407.08|25439.44|25401.44|10
1620714050000|2021-05-11 06:20:50|25436.12|25398.12|25429.85|25391.85|25436.12|25398.12|25429.73|25391.73|10
1620714060000|2021-05-11 06:21:00|25430.22|25392.22|25433.68|25395.68|25433.68|25395.68|25429.65|25391.65|10
1620714070000|2021-05-11 06:21:10|25434.57|25396.57|25430.52|25392.52|25434.57|25396.57|25430.52|25392.52|10
1620714080000|2021-05-11 06:21:20|25429.08|25391.08|25426.84|25388.84|25429.13|25391.13|25424.45|25386.45|10
1620714090000|2021-05-11 06:21:30|25426.86|25388.86|25428.07|25390.07|25428.46|25390.46|25426.86|25388.86|10
1620714100000|2021-05-11 06:21:40|25428.66|25390.66|25430.19|25392.19|25431.05|25393.05|25428.66|25390.66|10
1620714110000|2021-05-11 06:21:50|25430.17|25392.17|25429.32|25391.32|25430.39|25392.39|25429.13|25391.13|10
1620714120000|2021-05-11 06:22:00|25429.82|25391.82|25430.85|25392.85|25430.97|25392.97|25429.82|25391.82|7
1620714130000|2021-05-11 06:22:10|25432.39|25394.39|25434.04|25396.04|25434.1|25396.1|25432.39|25394.39|10
1620714140000|2021-05-11 06:22:20|25435.3|25397.3|25445.61|25407.61|25446.02|25408.02|25435.3|25397.3|10
1620714150000|2021-05-11 06:22:30|25446.46|25408.46|25446.09|25408.09|25446.51|25408.51|25445.64|25407.64|9
1620714160000|2021-05-11 06:22:40|25445.23|25407.23|25445.48|25407.48|25445.48|25407.48|25443.97|25405.97|10
1620714170000|2021-05-11 06:22:50|25445.6|25407.6|25451.55|25413.55|25451.55|25413.55|25445.6|25407.6|10
1620714180000|2021-05-11 06:23:00|25451.54|25413.54|25456.36|25418.36|25456.36|25418.36|25451.42|25413.42|10
1620714190000|2021-05-11 06:23:10|25456.82|25418.82|25459.07|25421.07|25459.07|25421.07|25456.82|25418.82|8
1620714200000|2021-05-11 06:23:20|25459.03|25421.03|25456.43|25418.43|25459.03|25421.03|25456.43|25418.43|9
1620714210000|2021-05-11 06:23:30|25456.4|25418.4|25456.73|25418.73|25456.77|25418.77|25455.83|25417.83|8
1620714220000|2021-05-11 06:23:40|25456.87|25418.87|25463.26|25425.26|25463.26|25425.26|25456.87|25418.87|9
1620714230000|2021-05-11 06:23:50|25463.71|25425.71|25465.85|25427.85|25465.85|25427.85|25462.12|25424.12|10
1620714240000|2021-05-11 06:24:00|25465.98|25427.98|25475.25|25437.25|25475.54|25437.54|25465.98|25427.98|10
1620714250000|2021-05-11 06:24:10|25475|25437|25477.11|25439.11|25477.11|25439.11|25475|25437|10
1620714260000|2021-05-11 06:24:20|25477.9|25439.9|25480.15|25442.15|25480.51|25442.51|25477.9|25439.9|9
1620714270000|2021-05-11 06:24:30|25480.78|25442.78|25474.82|25436.82|25481.1|25443.1|25474.82|25436.82|10
1620714280000|2021-05-11 06:24:40|25474.74|25436.74|25470.31|25432.31|25474.74|25436.74|25470.03|25432.03|10
1620714290000|2021-05-11 06:24:50|25470.69|25432.69|25468.51|25430.51|25470.69|25432.69|25468.51|25430.51|10
1620714300000|2021-05-11 06:25:00|25468.52|25430.52|25476.69|25438.69|25476.69|25438.69|25468.34|25430.34|10
1620714310000|2021-05-11 06:25:10|25476.97|25438.97|25473.99|25435.99|25477.85|25439.85|25473.76|25435.76|10
1620714320000|2021-05-11 06:25:20|25472.87|25434.87|25470.5|25432.5|25472.87|25434.87|25470.5|25432.5|9
1620714330000|2021-05-11 06:25:30|25470.6|25432.6|25469.63|25431.63|25470.6|25432.6|25468.87|25430.87|10
1620714340000|2021-05-11 06:25:40|25469.62|25431.62|25464.29|25426.29|25469.88|25431.88|25464.29|25426.29|10
1620714350000|2021-05-11 06:25:50|25464.14|25426.14|25462.15|25424.15|25465.19|25427.19|25461.72|25423.72|10
1620714360000|2021-05-11 06:26:00|25461.99|25423.99|25459.32|25421.32|25464.55|25426.55|25459.32|25421.32|10
1620714370000|2021-05-11 06:26:10|25459.4|25421.4|25450.06|25412.06|25459.4|25421.4|25450.06|25412.06|10
1620714380000|2021-05-11 06:26:20|25450.12|25412.12|25448.05|25410.05|25450.12|25412.12|25448.05|25410.05|10
1620714390000|2021-05-11 06:26:30|25447.88|25409.88|25445.18|25407.18|25448.18|25410.18|25445.18|25407.18|10
1620714400000|2021-05-11 06:26:40|25443.38|25405.38|25436.06|25398.06|25444.07|25406.07|25436.06|25398.06|10
1620714410000|2021-05-11 06:26:50|25435.41|25397.41|25433.11|25395.11|25435.41|25397.41|25432.78|25394.78|10
1620714420000|2021-05-11 06:27:00|25433.46|25395.46|25434.73|25396.73|25434.86|25396.86|25433.46|25395.46|10
1620714430000|2021-05-11 06:27:10|25434.82|25396.82|25444.4|25406.4|25444.4|25406.4|25434.82|25396.82|10
1620714440000|2021-05-11 06:27:20|25443.82|25405.82|25458.86|25420.86|25458.86|25420.86|25443.82|25405.82|10
1620714450000|2021-05-11 06:27:30|25458.91|25420.91|25453.13|25415.13|25458.91|25420.91|25453.13|25415.13|10
1620714460000|2021-05-11 06:27:40|25452.31|25414.31|25450.58|25412.58|25452.31|25414.31|25450.58|25412.58|9
1620714470000|2021-05-11 06:27:50|25451.12|25413.12|25453.39|25415.39|25453.48|25415.48|25451.12|25413.12|10
1620714480000|2021-05-11 06:28:00|25453.47|25415.47|25454.99|25416.99|25455.37|25417.37|25453.47|25415.47|10
1620714490000|2021-05-11 06:28:10|25454.6|25416.6|25448.88|25410.88|25454.6|25416.6|25448.88|25410.88|10
1620714500000|2021-05-11 06:28:20|25448.64|25410.64|25444.4|25406.4|25448.64|25410.64|25444.4|25406.4|10
1620714510000|2021-05-11 06:28:30|25444.38|25406.38|25443.03|25405.03|25444.7|25406.7|25443.03|25405.03|9
1620714520000|2021-05-11 06:28:40|25443.16|25405.16|25445.26|25407.26|25445.26|25407.26|25443.16|25405.16|10
1620714530000|2021-05-11 06:28:50|25445.84|25407.84|25447.89|25409.89|25448.45|25410.45|25445.68|25407.68|10
1620714540000|2021-05-11 06:29:00|25447.53|25409.53|25452.23|25414.23|25452.23|25414.23|25447.29|25409.29|10
1620714550000|2021-05-11 06:29:10|25453.08|25415.08|25461.9|25423.9|25461.9|25423.9|25451.71|25413.71|10
1620714560000|2021-05-11 06:29:20|25461.38|25423.38|25462.09|25424.09|25462.36|25424.36|25461.24|25423.24|10
1620714570000|2021-05-11 06:29:30|25462.69|25424.69|25460.88|25422.88|25462.79|25424.79|25460.38|25422.38|9
1620714580000|2021-05-11 06:29:40|25461.23|25423.23|25459.71|25421.71|25461.53|25423.53|25459.43|25421.43|9
1620714590000|2021-05-11 06:29:50|25459.39|25421.39|25459.03|25421.03|25459.47|25421.47|25458.34|25420.34|10
1620714600000|2021-05-11 06:30:00|25458.96|25420.96|25453.44|25415.44|25458.96|25420.96|25453.44|25415.44|9
1620714610000|2021-05-11 06:30:10|25452.69|25414.69|25457.71|25419.71|25457.71|25419.71|25452.69|25414.69|9
1620714620000|2021-05-11 06:30:20|25457.96|25419.96|25464.38|25426.38|25464.38|25426.38|25457.96|25419.96|10
1620714630000|2021-05-11 06:30:30|25466.93|25428.93|25475.8|25437.8|25475.8|25437.8|25466.51|25428.51|10
1620714640000|2021-05-11 06:30:40|25475.94|25437.94|25480.14|25442.14|25481.24|25443.24|25475.94|25437.94|10
1620714650000|2021-05-11 06:30:50|25481.03|25443.03|25487.02|25449.02|25487.2|25449.2|25480.44|25442.44|10
1620714660000|2021-05-11 06:31:00|25487.29|25449.29|25487.34|25449.34|25488.1|25450.1|25486.31|25448.31|10
1620714670000|2021-05-11 06:31:10|25487.39|25449.39|25487.34|25449.34|25489.15|25451.15|25486.98|25448.98|10
1620714680000|2021-05-11 06:31:20|25487.77|25449.77|25488.17|25450.17|25488.96|25450.96|25487.77|25449.77|9
1620714690000|2021-05-11 06:31:30|25488|25450|25500.9|25462.9|25500.9|25462.9|25488|25450|10
1620714700000|2021-05-11 06:31:40|25501.87|25463.87|25507.98|25469.98|25507.98|25469.98|25501.87|25463.87|10
1620714710000|2021-05-11 06:31:50|25507.94|25469.94|25501.49|25463.49|25507.99|25469.99|25501.49|25463.49|9
1620714720000|2021-05-11 06:32:00|25500.1|25462.1|25495.49|25457.49|25500.1|25462.1|25495.49|25457.49|10
1620714730000|2021-05-11 06:32:10|25494.6|25456.6|25490.79|25452.79|25494.84|25456.84|25490.17|25452.17|10
1620714740000|2021-05-11 06:32:20|25491.86|25453.86|25495.1|25457.1|25495.31|25457.31|25491.86|25453.86|10
1620714750000|2021-05-11 06:32:30|25494.77|25456.77|25496.44|25458.44|25496.44|25458.44|25494.53|25456.53|9
1620714760000|2021-05-11 06:32:40|25497.28|25459.28|25503.07|25465.07|25503.07|25465.07|25497.28|25459.28|10
1620714770000|2021-05-11 06:32:50|25503.58|25465.58|25502.62|25464.62|25503.62|25465.62|25502.21|25464.21|10
1620714780000|2021-05-11 06:33:00|25502.5|25464.5|25501.09|25463.09|25502.75|25464.75|25501.09|25463.09|10
1620714790000|2021-05-11 06:33:10|25500.13|25462.13|25500.77|25462.77|25500.77|25462.77|25497.63|25459.63|10
1620714800000|2021-05-11 06:33:20|25501.93|25463.93|25497.24|25459.24|25501.93|25463.93|25497.24|25459.24|10
1620714810000|2021-05-11 06:33:30|25497|25459|25494.36|25456.36|25497.18|25459.18|25494.16|25456.16|10
1620714820000|2021-05-11 06:33:40|25495.38|25457.38|25494.52|25456.52|25497.03|25459.03|25494.52|25456.52|10
1620714830000|2021-05-11 06:33:50|25495.49|25457.49|25495.16|25457.16|25495.49|25457.49|25492.41|25454.41|10
1620714840000|2021-05-11 06:34:00|25495.03|25457.03|25497.35|25459.35|25497.35|25459.35|25494.48|25456.48|10
1620714850000|2021-05-11 06:34:10|25497.16|25459.16|25497.08|25459.08|25499.49|25461.49|25497.08|25459.08|10
1620714860000|2021-05-11 06:34:20|25498.43|25460.43|25495.63|25457.63|25498.64|25460.64|25495.24|25457.24|10
1620714870000|2021-05-11 06:34:30|25495.62|25457.62|25496.09|25458.09|25499.36|25461.36|25495.62|25457.62|10
1620714880000|2021-05-11 06:34:40|25496.76|25458.76|25496.56|25458.56|25497.5|25459.5|25494.74|25456.74|10
1620714890000|2021-05-11 06:34:50|25495.92|25457.92|25498.04|25460.04|25498.1|25460.1|25495.4|25457.4|10
1620714900000|2021-05-11 06:35:00|25497.86|25459.86|25500.04|25462.04|25500.04|25462.04|25497.28|25459.28|10
1620714910000|2021-05-11 06:35:10|25500.73|25462.73|25504.04|25466.04|25504.04|25466.04|25500.73|25462.73|10
1620714920000|2021-05-11 06:35:20|25504.13|25466.13|25508.75|25470.75|25510.3|25472.3|25504.13|25466.13|10
1620714930000|2021-05-11 06:35:30|25508|25470|25510.73|25472.73|25510.73|25472.73|25507.79|25469.79|10
1620714940000|2021-05-11 06:35:40|25509.71|25471.71|25517.75|25479.75|25517.98|25479.98|25509.71|25471.71|10
1620714950000|2021-05-11 06:35:50|25518.72|25480.72|25521.76|25483.76|25523.13|25485.13|25518.72|25480.72|10
1620714960000|2021-05-11 06:36:00|25520.01|25482.01|25513.53|25475.53|25520.01|25482.01|25513.53|25475.53|9
1620714970000|2021-05-11 06:36:10|25512.68|25474.68|25516.38|25478.38|25516.38|25478.38|25512.68|25474.68|10
1620714980000|2021-05-11 06:36:20|25516.59|25478.59|25516.07|25478.07|25517.68|25479.68|25515.9|25477.9|10
1620714990000|2021-05-11 06:36:30|25516.87|25478.87|25521.08|25483.08|25521.09|25483.09|25516.83|25478.83|10
1620715000000|2021-05-11 06:36:40|25520.85|25482.85|25522.83|25484.83|25523.03|25485.03|25519.64|25481.64|10
1620715010000|2021-05-11 06:36:50|25523.44|25485.44|25523.74|25485.74|25524.49|25486.49|25523.11|25485.11|10
1620715020000|2021-05-11 06:37:00|25524.95|25486.95|25527.33|25489.33|25527.33|25489.33|25524.95|25486.95|10
1620715030000|2021-05-11 06:37:10|25526.62|25488.62|25518.52|25480.52|25526.62|25488.62|25518.52|25480.52|10
1620715040000|2021-05-11 06:37:20|25517.92|25479.92|25512.91|25474.91|25517.92|25479.92|25512.03|25474.03|8
1620715050000|2021-05-11 06:37:30|25513.43|25475.43|25518.24|25480.24|25518.24|25480.24|25513.43|25475.43|9
1620715060000|2021-05-11 06:37:40|25518.69|25480.69|25523.89|25485.89|25524.06|25486.06|25518.69|25480.69|10
1620715070000|2021-05-11 06:37:50|25524.05|25486.05|25525.59|25487.59|25525.59|25487.59|25523.52|25485.52|10
1620715080000|2021-05-11 06:38:00|25524.1|25486.1|25523.08|25485.08|25524.1|25486.1|25521.58|25483.58|10
1620715090000|2021-05-11 06:38:10|25522.82|25484.82|25521.83|25483.83|25524.53|25486.53|25520.38|25482.38|9
1620715100000|2021-05-11 06:38:20|25522.53|25484.53|25527.17|25489.17|25527.28|25489.28|25522.53|25484.53|10
1620715110000|2021-05-11 06:38:30|25528.31|25490.31|25533.75|25495.75|25533.75|25495.75|25528.31|25490.31|10
1620715120000|2021-05-11 06:38:40|25534.46|25496.46|25533.68|25495.68|25534.85|25496.85|25532.75|25494.75|10
1620715130000|2021-05-11 06:38:50|25533.89|25495.89|25529.55|25491.55|25533.95|25495.95|25529.55|25491.55|10
1620715140000|2021-05-11 06:39:00|25530.67|25492.67|25529.99|25491.99|25531.04|25493.04|25529.5|25491.5|10
1620715150000|2021-05-11 06:39:10|25527.15|25489.15|25524.39|25486.39|25527.15|25489.15|25523.36|25485.36|10
1620715160000|2021-05-11 06:39:20|25524.69|25486.69|25527.48|25489.48|25527.48|25489.48|25523.71|25485.71|10
1620715170000|2021-05-11 06:39:30|25528.02|25490.02|25522.03|25484.03|25528.02|25490.02|25522.03|25484.03|9
1620715180000|2021-05-11 06:39:40|25523.18|25485.18|25527.4|25489.4|25527.4|25489.4|25523.18|25485.18|10
1620715190000|2021-05-11 06:39:50|25527.97|25489.97|25529.05|25491.05|25529.12|25491.12|25527.97|25489.97|10
1620715200000|2021-05-11 06:40:00|25529.94|25491.94|25533.07|25495.07|25533.07|25495.07|25529.89|25491.89|10
1620715210000|2021-05-11 06:40:10|25534.61|25496.61|25538.42|25500.42|25539.34|25501.34|25534.61|25496.61|10
1620715220000|2021-05-11 06:40:20|25538.51|25500.51|25540.77|25502.77|25541.04|25503.04|25538.06|25500.06|10
1620715230000|2021-05-11 06:40:30|25539.75|25501.75|25538.26|25500.26|25539.77|25501.77|25537.75|25499.75|10
1620715240000|2021-05-11 06:40:40|25538.21|25500.21|25532.48|25494.48|25540.27|25502.27|25532.48|25494.48|10
1620715250000|2021-05-11 06:40:50|25531.11|25493.11|25528.04|25490.04|25531.11|25493.11|25528.04|25490.04|10
1620715260000|2021-05-11 06:41:00|25527.91|25489.91|25531.82|25493.82|25531.82|25493.82|25527.43|25489.43|10
1620715270000|2021-05-11 06:41:10|25531.5|25493.5|25533.44|25495.44|25533.68|25495.68|25531.5|25493.5|9
1620715280000|2021-05-11 06:41:20|25533.74|25495.74|25534.76|25496.76|25534.76|25496.76|25531.84|25493.84|10
1620715290000|2021-05-11 06:41:30|25534.13|25496.13|25535.91|25497.91|25537.69|25499.69|25534.13|25496.13|10
1620715300000|2021-05-11 06:41:40|25536.32|25498.32|25543.5|25505.5|25544.18|25506.18|25536.32|25498.32|10
1620715310000|2021-05-11 06:41:50|25543.7|25505.7|25549.15|25511.15|25549.15|25511.15|25543.7|25505.7|10
1620715320000|2021-05-11 06:42:00|25548.35|25510.35|25547.25|25509.25|25548.35|25510.35|25545.95|25507.95|10
1620715330000|2021-05-11 06:42:10|25547.29|25509.29|25549.4|25511.4|25550.87|25512.87|25546.93|25508.93|10
1620715340000|2021-05-11 06:42:20|25548.76|25510.76|25548.65|25510.65|25548.76|25510.76|25547.39|25509.39|10
1620715350000|2021-05-11 06:42:30|25551.14|25513.14|25553.04|25515.04|25553.24|25515.24|25550.64|25512.64|9
1620715360000|2021-05-11 06:42:40|25552.68|25514.68|25553.04|25515.04|25553.1|25515.1|25552.28|25514.28|10
1620715370000|2021-05-11 06:42:50|25552.68|25514.68|25554.97|25516.97|25554.97|25516.97|25550.91|25512.91|10
1620715380000|2021-05-11 06:43:00|25555.09|25517.09|25553.32|25515.32|25556.28|25518.28|25553.32|25515.32|10
1620715390000|2021-05-11 06:43:10|25552.63|25514.63|25548.36|25510.36|25552.63|25514.63|25547.44|25509.44|10
1620715400000|2021-05-11 06:43:20|25548.22|25510.22|25546.26|25508.26|25549.39|25511.39|25546.26|25508.26|10
1620715410000|2021-05-11 06:43:30|25546.38|25508.38|25544.64|25506.64|25546.76|25508.76|25543.78|25505.78|10
1620715420000|2021-05-11 06:43:40|25544.93|25506.93|25545.66|25507.66|25545.92|25507.92|25544.75|25506.75|10
1620715430000|2021-05-11 06:43:50|25544.78|25506.78|25542.22|25504.22|25544.78|25506.78|25541.81|25503.81|10
1620715440000|2021-05-11 06:44:00|25542.03|25504.03|25541.25|25503.25|25542.03|25504.03|25538.42|25500.42|10
1620715450000|2021-05-11 06:44:10|25541.47|25503.47|25542.84|25504.84|25542.84|25504.84|25540.59|25502.59|10
1620715460000|2021-05-11 06:44:20|25542.63|25504.63|25545.31|25507.31|25545.31|25507.31|25540.26|25502.26|10
1620715470000|2021-05-11 06:44:30|25545.39|25507.39|25561.73|25523.73|25561.73|25523.73|25545.23|25507.23|9
1620715480000|2021-05-11 06:44:40|25562.99|25524.99|25567.77|25529.77|25567.84|25529.84|25562.99|25524.99|10
1620715490000|2021-05-11 06:44:50|25568.14|25530.14|25568.05|25530.05|25570.14|25532.14|25567.72|25529.72|9
1620715500000|2021-05-11 06:45:00|25568.57|25530.57|25568.2|25530.2|25570.66|25532.66|25566.87|25528.87|10
1620715510000|2021-05-11 06:45:10|25570.52|25532.52|25578.83|25540.83|25578.83|25540.83|25570.52|25532.52|10
1620715520000|2021-05-11 06:45:20|25578.77|25540.77|25586.72|25548.72|25586.72|25548.72|25578.77|25540.77|10
1620715530000|2021-05-11 06:45:30|25587.19|25549.19|25595.76|25557.76|25595.76|25557.76|25587.13|25549.13|10
1620715540000|2021-05-11 06:45:40|25597.81|25559.81|25605.52|25567.52|25605.52|25567.52|25597.81|25559.81|10
1620715550000|2021-05-11 06:45:50|25606.32|25568.32|25609.53|25571.53|25610.71|25572.71|25606.32|25568.32|9
1620715560000|2021-05-11 06:46:00|25609.11|25571.11|25613.44|25575.44|25613.44|25575.44|25609.11|25571.11|10
1620715570000|2021-05-11 06:46:10|25613.68|25575.68|25618.76|25580.76|25618.76|25580.76|25613.68|25575.68|9
1620715580000|2021-05-11 06:46:20|25619.13|25581.13|25633.79|25595.79|25633.79|25595.79|25619.13|25581.13|10
1620715590000|2021-05-11 06:46:30|25634.78|25596.78|25645.68|25607.68|25645.68|25607.68|25634.78|25596.78|10
1620715600000|2021-05-11 06:46:40|25648.56|25610.56|25657.22|25619.22|25657.22|25619.22|25648.56|25610.56|10
1620715610000|2021-05-11 06:46:50|25655.82|25617.82|25646.38|25608.38|25656.04|25618.04|25646.38|25608.38|10
1620715620000|2021-05-11 06:47:00|25643.26|25605.26|25649.13|25611.13|25649.13|25611.13|25643.26|25605.26|10
1620715630000|2021-05-11 06:47:10|25649.21|25611.21|25655.44|25617.44|25656.87|25618.87|25649|25611|10
1620715640000|2021-05-11 06:47:20|25654.78|25616.78|25646.79|25608.79|25654.78|25616.78|25646.01|25608.01|10
1620715650000|2021-05-11 06:47:30|25650.04|25612.04|25647.11|25609.11|25651.52|25613.52|25647.11|25609.11|10
1620715660000|2021-05-11 06:47:40|25646.94|25608.94|25644.26|25606.26|25647.12|25609.12|25641.15|25603.15|10
1620715670000|2021-05-11 06:47:50|25645.54|25607.54|25646.05|25608.05|25646.05|25608.05|25644.26|25606.26|10
1620715680000|2021-05-11 06:48:00|25645.9|25607.9|25649.12|25611.12|25649.12|25611.12|25644.56|25606.56|9
1620715690000|2021-05-11 06:48:10|25652.03|25614.03|25660.1|25622.1|25660.1|25622.1|25651.29|25613.29|10
1620715700000|2021-05-11 06:48:20|25660.43|25622.43|25665.42|25627.42|25665.95|25627.95|25660.43|25622.43|9
1620715710000|2021-05-11 06:48:30|25665.09|25627.09|25660.71|25622.71|25665.48|25627.48|25660.71|25622.71|10
1620715720000|2021-05-11 06:48:40|25660.97|25622.97|25657.1|25619.1|25661.58|25623.58|25657.1|25619.1|10
1620715730000|2021-05-11 06:48:50|25656.38|25618.38|25664.64|25626.64|25664.64|25626.64|25656.38|25618.38|10
1620715740000|2021-05-11 06:49:00|25666.82|25628.82|25668.27|25630.27|25668.27|25630.27|25666.32|25628.32|10
1620715750000|2021-05-11 06:49:10|25668.82|25630.82|25667.92|25629.92|25669.06|25631.06|25667.57|25629.57|10
1620715760000|2021-05-11 06:49:20|25667.82|25629.82|25666.12|25628.12|25667.94|25629.94|25665.34|25627.34|9
1620715770000|2021-05-11 06:49:30|25666.23|25628.23|25671.32|25633.32|25671.32|25633.32|25665.39|25627.39|10
1620715780000|2021-05-11 06:49:40|25671.41|25633.41|25670.07|25632.07|25671.85|25633.85|25669.63|25631.63|10
1620715790000|2021-05-11 06:49:50|25669.43|25631.43|25679.6|25641.6|25679.88|25641.88|25668.87|25630.87|10
1620715800000|2021-05-11 06:50:00|25679.78|25641.78|25680.21|25642.21|25682.18|25644.18|25679.65|25641.65|10
1620715810000|2021-05-11 06:50:10|25679.74|25641.74|25666.67|25628.67|25679.74|25641.74|25666.67|25628.67|10
1620715820000|2021-05-11 06:50:20|25666.16|25628.16|25656.14|25618.14|25666.16|25628.16|25656.14|25618.14|9
1620715830000|2021-05-11 06:50:30|25655.71|25617.71|25652.71|25614.71|25655.76|25617.76|25652.71|25614.71|9
1620715840000|2021-05-11 06:50:40|25652.84|25614.84|25656.06|25618.06|25656.06|25618.06|25651.91|25613.91|10
1620715850000|2021-05-11 06:50:50|25656.26|25618.26|25666.53|25628.53|25666.53|25628.53|25656.26|25618.26|10
1620715860000|2021-05-11 06:51:00|25666.33|25628.33|25666.01|25628.01|25667.63|25629.63|25665.31|25627.31|9
1620715870000|2021-05-11 06:51:10|25667.61|25629.61|25659.2|25621.2|25667.82|25629.82|25659.2|25621.2|10
1620715880000|2021-05-11 06:51:20|25658.95|25620.95|25649.33|25611.33|25658.95|25620.95|25649.33|25611.33|10
1620715890000|2021-05-11 06:51:30|25648.29|25610.29|25640.97|25602.97|25648.29|25610.29|25640.97|25602.97|10
1620715900000|2021-05-11 06:51:40|25641.28|25603.28|25638.74|25600.74|25641.96|25603.96|25638.74|25600.74|10
1620715910000|2021-05-11 06:51:50|25639.62|25601.62|25645.54|25607.54|25645.54|25607.54|25639.44|25601.44|10
1620715920000|2021-05-11 06:52:00|25646.51|25608.51|25643.97|25605.97|25646.51|25608.51|25643.52|25605.52|9
1620715930000|2021-05-11 06:52:10|25644.47|25606.47|25650.27|25612.27|25650.27|25612.27|25644.47|25606.47|10
1620715940000|2021-05-11 06:52:20|25650.03|25612.03|25654.68|25616.68|25655.09|25617.09|25649.37|25611.37|10
1620715950000|2021-05-11 06:52:30|25655.4|25617.4|25654.68|25616.68|25655.8|25617.8|25654.63|25616.63|10
1620715960000|2021-05-11 06:52:40|25654.73|25616.73|25660.1|25622.1|25660.1|25622.1|25654.73|25616.73|9
1620715970000|2021-05-11 06:52:50|25659.16|25621.16|25660.33|25622.33|25661.33|25623.33|25658.65|25620.65|10
1620715980000|2021-05-11 06:53:00|25659.52|25621.52|25665.61|25627.61|25665.69|25627.69|25659.52|25621.52|10
1620715990000|2021-05-11 06:53:10|25665.21|25627.21|25657.27|25619.27|25665.21|25627.21|25657.27|25619.27|10
1620716000000|2021-05-11 06:53:20|25657.41|25619.41|25652.84|25614.84|25657.75|25619.75|25652.84|25614.84|10
1620716010000|2021-05-11 06:53:30|25653.2|25615.2|25652.38|25614.38|25653.2|25615.2|25650.69|25612.69|10
1620716020000|2021-05-11 06:53:40|25652.64|25614.64|25652.92|25614.92|25654.19|25616.19|25652.59|25614.59|10
1620716030000|2021-05-11 06:53:50|25653.77|25615.77|25649.64|25611.64|25653.77|25615.77|25649.64|25611.64|10
1620716040000|2021-05-11 06:54:00|25650.17|25612.17|25654.29|25616.29|25654.29|25616.29|25648.85|25610.85|10
1620716050000|2021-05-11 06:54:10|25654.96|25616.96|25653.64|25615.64|25657.4|25619.4|25653.64|25615.64|10
1620716060000|2021-05-11 06:54:20|25652.71|25614.71|25651.63|25613.63|25653.54|25615.54|25651.63|25613.63|10
1620716070000|2021-05-11 06:54:30|25650.87|25612.87|25649.42|25611.42|25650.87|25612.87|25646.51|25608.51|10
1620716080000|2021-05-11 06:54:40|25649.27|25611.27|25648.95|25610.95|25649.27|25611.27|25647.38|25609.38|10
1620716090000|2021-05-11 06:54:50|25648.82|25610.82|25648.03|25610.03|25648.82|25610.82|25647.27|25609.27|10
1620716100000|2021-05-11 06:55:00|25647.84|25609.84|25649.57|25611.57|25649.61|25611.61|25647.84|25609.84|10
1620716110000|2021-05-11 06:55:10|25650.55|25612.55|25655.4|25617.4|25655.4|25617.4|25649.82|25611.82|10
1620716120000|2021-05-11 06:55:20|25656.19|25618.19|25657.37|25619.37|25660.09|25622.09|25656.19|25618.19|10
1620716130000|2021-05-11 06:55:30|25657.32|25619.32|25661.42|25623.42|25661.42|25623.42|25656.54|25618.54|10
1620716140000|2021-05-11 06:55:40|25660.39|25622.39|25665.57|25627.57|25665.57|25627.57|25660.33|25622.33|10
1620716150000|2021-05-11 06:55:50|25665.2|25627.2|25664.63|25626.63|25665.85|25627.85|25663.55|25625.55|10
1620716160000|2021-05-11 06:56:00|25666.23|25628.23|25662.03|25624.03|25667.77|25629.77|25662.03|25624.03|10
1620716170000|2021-05-11 06:56:10|25663.5|25625.5|25661.66|25623.66|25663.5|25625.5|25660.68|25622.68|10
1620716180000|2021-05-11 06:56:20|25665.32|25627.32|25665.06|25627.06|25667.47|25629.47|25665.06|25627.06|10
1620716190000|2021-05-11 06:56:30|25664.99|25626.99|25664.39|25626.39|25665.26|25627.26|25663.96|25625.96|10
1620716200000|2021-05-11 06:56:40|25665.71|25627.71|25671.49|25633.49|25672.17|25634.17|25665.71|25627.71|10
1620716210000|2021-05-11 06:56:50|25670.17|25632.17|25671.05|25633.05|25671.05|25633.05|25667.39|25629.39|10
1620716220000|2021-05-11 06:57:00|25671.46|25633.46|25670.22|25632.22|25672.33|25634.33|25669.19|25631.19|10
1620716230000|2021-05-11 06:57:10|25671.73|25633.73|25669.34|25631.34|25673.06|25635.06|25669.34|25631.34|10
1620716240000|2021-05-11 06:57:20|25668.5|25630.5|25666.04|25628.04|25668.5|25630.5|25666.04|25628.04|10
1620716250000|2021-05-11 06:57:30|25666.12|25628.12|25678.48|25640.48|25678.5|25640.5|25666.12|25628.12|10
1620716260000|2021-05-11 06:57:40|25678.67|25640.67|25682.86|25644.86|25683.93|25645.93|25677.79|25639.79|9
1620716270000|2021-05-11 06:57:50|25683.05|25645.05|25686.23|25648.23|25686.23|25648.23|25683.05|25645.05|10
1620716280000|2021-05-11 06:58:00|25685.65|25647.65|25693.77|25655.77|25693.77|25655.77|25685.17|25647.17|10
1620716290000|2021-05-11 06:58:10|25693.57|25655.57|25686.81|25648.81|25693.94|25655.94|25685.18|25647.18|10
1620716300000|2021-05-11 06:58:20|25687.53|25649.53|25686.35|25648.35|25688.82|25650.82|25686.35|25648.35|10
1620716310000|2021-05-11 06:58:30|25685.57|25647.57|25673.42|25635.42|25685.57|25647.57|25673.42|25635.42|10
1620716320000|2021-05-11 06:58:40|25671.7|25633.7|25666.11|25628.11|25671.7|25633.7|25666.11|25628.11|10
1620716330000|2021-05-11 06:58:50|25665.76|25627.76|25659.66|25621.66|25665.76|25627.76|25659.66|25621.66|10
1620716340000|2021-05-11 06:59:00|25659.32|25621.32|25666.96|25628.96|25666.96|25628.96|25657.57|25619.57|10
1620716350000|2021-05-11 06:59:10|25668.7|25630.7|25656.49|25618.49|25668.7|25630.7|25656.49|25618.49|10
1620716360000|2021-05-11 06:59:20|25656.62|25618.62|25640.33|25602.33|25656.62|25618.62|25640.33|25602.33|10
1620716370000|2021-05-11 06:59:30|25639.87|25601.87|25636.4|25598.4|25642.02|25604.02|25636.4|25598.4|10
1620716380000|2021-05-11 06:59:40|25636.3|25598.3|25635.95|25597.95|25637.58|25599.58|25635.29|25597.29|10
1620716390000|2021-05-11 06:59:50|25636.78|25598.78|25636.95|25598.95|25638.96|25600.96|25635.31|25597.31|10
1620716400000|2021-05-11 07:00:00|25636.54|25598.54|25628.47|25590.47|25636.54|25598.54|25628.21|25590.21|10
1620716410000|2021-05-11 07:00:10|25628.65|25590.65|25624.69|25586.69|25628.65|25590.65|25624.43|25586.43|10
1620716420000|2021-05-11 07:00:20|25624.68|25586.68|25639.08|25601.08|25639.08|25601.08|25624.68|25586.68|10
1620716430000|2021-05-11 07:00:30|25638.76|25600.76|25654.73|25616.73|25654.73|25616.73|25638.76|25600.76|10
1620716440000|2021-05-11 07:00:40|25656.01|25618.01|25665.59|25627.59|25665.59|25627.59|25656.01|25618.01|10
1620716450000|2021-05-11 07:00:50|25665.96|25627.96|25656.5|25618.5|25665.96|25627.96|25656.5|25618.5|10
1620716460000|2021-05-11 07:01:00|25658.06|25620.06|25656.69|25618.69|25660.65|25622.65|25656.69|25618.69|9
1620716470000|2021-05-11 07:01:10|25659.1|25621.1|25652.41|25614.41|25659.1|25621.1|25652.1|25614.1|10
1620716480000|2021-05-11 07:01:20|25651.48|25613.48|25651.94|25613.94|25651.94|25613.94|25650.42|25612.42|10
1620716490000|2021-05-11 07:01:30|25652.84|25614.84|25657.63|25619.63|25657.89|25619.89|25652.84|25614.84|10
1620716500000|2021-05-11 07:01:40|25657.08|25619.08|25655.47|25617.47|25657.08|25619.08|25654.44|25616.44|10
1620716510000|2021-05-11 07:01:50|25654.69|25616.69|25656.73|25618.73|25656.73|25618.73|25654.69|25616.69|10
1620716520000|2021-05-11 07:02:00|25656.27|25618.27|25654.76|25616.76|25656.27|25618.27|25653.98|25615.98|10
1620716530000|2021-05-11 07:02:10|25657.06|25619.06|25667.91|25629.91|25667.91|25629.91|25657.06|25619.06|10
1620716540000|2021-05-11 07:02:20|25669.36|25631.36|25684.96|25646.96|25684.96|25646.96|25669.36|25631.36|10
1620716550000|2021-05-11 07:02:30|25687.4|25649.4|25696.16|25658.16|25696.16|25658.16|25687.4|25649.4|10
1620716560000|2021-05-11 07:02:40|25697.01|25659.01|25694.94|25656.94|25698.74|25660.74|25694.77|25656.77|10
1620716570000|2021-05-11 07:02:50|25694.83|25656.83|25698.82|25660.82|25699.66|25661.66|25694.8|25656.8|10
1620716580000|2021-05-11 07:03:00|25698.38|25660.38|25693.78|25655.78|25698.38|25660.38|25693.78|25655.78|10
1620716590000|2021-05-11 07:03:10|25692.55|25654.55|25691.98|25653.98|25694.11|25656.11|25690.81|25652.81|10
1620716600000|2021-05-11 07:03:20|25694.69|25656.69|25694.07|25656.07|25694.94|25656.94|25693.98|25655.98|10
1620716610000|2021-05-11 07:03:30|25694.04|25656.04|25696.04|25658.04|25696.56|25658.56|25693.96|25655.96|10
1620716620000|2021-05-11 07:03:40|25695.94|25657.94|25695.3|25657.3|25695.98|25657.98|25695.07|25657.07|10
1620716630000|2021-05-11 07:03:50|25695.25|25657.25|25694.03|25656.03|25695.25|25657.25|25692.75|25654.75|10
1620716640000|2021-05-11 07:04:00|25693.44|25655.44|25693.95|25655.95|25694.94|25656.94|25692.41|25654.41|10
1620716650000|2021-05-11 07:04:10|25693.02|25655.02|25695.02|25657.02|25695.02|25657.02|25693.02|25655.02|10
1620716660000|2021-05-11 07:04:20|25694.25|25656.25|25693.95|25655.95|25696.7|25658.7|25693.66|25655.66|10
1620716670000|2021-05-11 07:04:30|25694.48|25656.48|25695.06|25657.06|25695.14|25657.14|25693.03|25655.03|10
1620716680000|2021-05-11 07:04:40|25695.4|25657.4|25695.7|25657.7|25695.98|25657.98|25694.78|25656.78|10
1620716690000|2021-05-11 07:04:50|25696.13|25658.13|25693.4|25655.4|25696.13|25658.13|25693.4|25655.4|10
1620716700000|2021-05-11 07:05:00|25693.07|25655.07|25687.7|25649.7|25693.19|25655.19|25687.7|25649.7|10
1620716710000|2021-05-11 07:05:10|25686.63|25648.63|25679.28|25641.28|25686.63|25648.63|25679.28|25641.28|10
1620716720000|2021-05-11 07:05:20|25679.25|25641.25|25681.02|25643.02|25681.32|25643.32|25678.85|25640.85|10
1620716730000|2021-05-11 07:05:30|25679.75|25641.75|25678.93|25640.93|25680.15|25642.15|25678.93|25640.93|10
1620716740000|2021-05-11 07:05:40|25679.33|25641.33|25678.28|25640.28|25680.88|25642.88|25678.23|25640.23|9
1620716750000|2021-05-11 07:05:50|25678.12|25640.12|25662.51|25624.51|25678.12|25640.12|25662.51|25624.51|10
1620716760000|2021-05-11 07:06:00|25661.95|25623.95|25654.66|25616.66|25661.97|25623.97|25654.66|25616.66|10
1620716770000|2021-05-11 07:06:10|25655|25617|25640.84|25602.84|25655|25617|25640.84|25602.84|10
1620716780000|2021-05-11 07:06:20|25638.38|25600.38|25623.6|25585.6|25638.38|25600.38|25623.6|25585.6|10
1620716790000|2021-05-11 07:06:30|25622.64|25584.64|25609.65|25571.65|25622.64|25584.64|25609.65|25571.65|10
1620716800000|2021-05-11 07:06:40|25606.5|25568.5|25601.33|25563.33|25606.5|25568.5|25599.52|25561.52|10
1620716810000|2021-05-11 07:06:50|25601.21|25563.21|25605.56|25567.56|25605.74|25567.74|25601.21|25563.21|10
1620716820000|2021-05-11 07:07:00|25606.78|25568.78|25614.94|25576.94|25614.94|25576.94|25606.78|25568.78|10
1620716830000|2021-05-11 07:07:10|25617.23|25579.23|25632.39|25594.39|25632.39|25594.39|25617.23|25579.23|10
1620716840000|2021-05-11 07:07:20|25632.85|25594.85|25639.25|25601.25|25639.25|25601.25|25632.85|25594.85|10
1620716850000|2021-05-11 07:07:30|25639.4|25601.4|25640.98|25602.98|25640.98|25602.98|25639.4|25601.4|10
1620716860000|2021-05-11 07:07:40|25640.4|25602.4|25630.88|25592.88|25640.4|25602.4|25630.88|25592.88|9
1620716870000|2021-05-11 07:07:50|25628.59|25590.59|25601.2|25563.2|25628.59|25590.59|25601.2|25563.2|10
1620716880000|2021-05-11 07:08:00|25600.85|25562.85|25602.76|25564.76|25603.37|25565.37|25600.15|25562.15|10
1620716890000|2021-05-11 07:08:10|25602.72|25564.72|25603.69|25565.69|25604.47|25566.47|25601.47|25563.47|10
1620716900000|2021-05-11 07:08:20|25604.08|25566.08|25608|25570|25608.09|25570.09|25604.08|25566.08|10
1620716910000|2021-05-11 07:08:30|25609.05|25571.05|25612.38|25574.38|25613.17|25575.17|25609.02|25571.02|10
1620716920000|2021-05-11 07:08:40|25612.18|25574.18|25610.19|25572.19|25612.64|25574.64|25610.19|25572.19|10
1620716930000|2021-05-11 07:08:50|25609.85|25571.85|25602.66|25564.66|25609.85|25571.85|25602.66|25564.66|10
1620716940000|2021-05-11 07:09:00|25600.69|25562.69|25597.04|25559.04|25600.69|25562.69|25595.8|25557.8|10
1620716950000|2021-05-11 07:09:10|25596.89|25558.89|25592.97|25554.97|25596.89|25558.89|25592.97|25554.97|10
1620716960000|2021-05-11 07:09:20|25592.29|25554.29|25591.82|25553.82|25593.54|25555.54|25591.48|25553.48|9
1620716970000|2021-05-11 07:09:30|25591.69|25553.69|25589.04|25551.04|25591.69|25553.69|25586.96|25548.96|10
1620716980000|2021-05-11 07:09:40|25589.66|25551.66|25591.07|25553.07|25592.38|25554.38|25589.66|25551.66|10
1620716990000|2021-05-11 07:09:50|25590.78|25552.78|25595.6|25557.6|25595.6|25557.6|25590.72|25552.72|10
1620717000000|2021-05-11 07:10:00|25596.04|25558.04|25596.33|25558.33|25598.22|25560.22|25596.04|25558.04|10
1620717010000|2021-05-11 07:10:10|25595.2|25557.2|25595.42|25557.42|25596.38|25558.38|25594.78|25556.78|10
1620717020000|2021-05-11 07:10:20|25595.85|25557.85|25593.05|25555.05|25596.23|25558.23|25593.05|25555.05|10
1620717030000|2021-05-11 07:10:30|25593.03|25555.03|25593.33|25555.33|25593.91|25555.91|25592.84|25554.84|9
1620717040000|2021-05-11 07:10:40|25593.52|25555.52|25594.64|25556.64|25594.64|25556.64|25593.52|25555.52|10
1620717050000|2021-05-11 07:10:50|25594.59|25556.59|25592.95|25554.95|25594.59|25556.59|25592.92|25554.92|10
1620717060000|2021-05-11 07:11:00|25592.53|25554.53|25583.96|25545.96|25592.91|25554.91|25583.96|25545.96|10
1620717070000|2021-05-11 07:11:10|25582.95|25544.95|25578.69|25540.69|25583.66|25545.66|25578.69|25540.69|10
1620717080000|2021-05-11 07:11:20|25578.52|25540.52|25575.7|25537.7|25578.73|25540.73|25575.7|25537.7|10
1620717090000|2021-05-11 07:11:30|25573.98|25535.98|25570.42|25532.42|25573.98|25535.98|25570.39|25532.39|10
1620717100000|2021-05-11 07:11:40|25569.95|25531.95|25567.99|25529.99|25569.97|25531.97|25567.99|25529.99|9
1620717110000|2021-05-11 07:11:50|25568.22|25530.22|25560.41|25522.41|25568.56|25530.56|25559.67|25521.67|10
1620717120000|2021-05-11 07:12:00|25559.3|25521.3|25563.62|25525.62|25563.62|25525.62|25558.52|25520.52|10
1620717130000|2021-05-11 07:12:10|25563.93|25525.93|25564.55|25526.55|25565.76|25527.76|25563.73|25525.73|9
1620717140000|2021-05-11 07:12:20|25564.88|25526.88|25563.62|25525.62|25565.65|25527.65|25562.73|25524.73|10
1620717150000|2021-05-11 07:12:30|25563.58|25525.58|25564.01|25526.01|25565.53|25527.53|25563.58|25525.58|9
1620717160000|2021-05-11 07:12:40|25563.96|25525.96|25563.44|25525.44|25564.62|25526.62|25563.15|25525.15|10
1620717170000|2021-05-11 07:12:50|25564.03|25526.03|25566.5|25528.5|25566.66|25528.66|25564.03|25526.03|10
1620717180000|2021-05-11 07:13:00|25566.51|25528.51|25571.4|25533.4|25571.5|25533.5|25565.98|25527.98|10
1620717190000|2021-05-11 07:13:10|25573.11|25535.11|25578.18|25540.18|25578.18|25540.18|25573.11|25535.11|10
1620717200000|2021-05-11 07:13:20|25579.44|25541.44|25582.08|25544.08|25582.08|25544.08|25579.12|25541.12|9
1620717210000|2021-05-11 07:13:30|25582.61|25544.61|25596.24|25558.24|25596.24|25558.24|25582.61|25544.61|10
1620717220000|2021-05-11 07:13:40|25596.22|25558.22|25593.93|25555.93|25596.22|25558.22|25593.93|25555.93|10
1620717230000|2021-05-11 07:13:50|25593.9|25555.9|25599.43|25561.43|25599.43|25561.43|25593.9|25555.9|10
1620717240000|2021-05-11 07:14:00|25599.65|25561.65|25606.7|25568.7|25606.7|25568.7|25599.65|25561.65|9
1620717250000|2021-05-11 07:14:10|25607.11|25569.11|25619.09|25581.09|25619.09|25581.09|25607.11|25569.11|9
1620717260000|2021-05-11 07:14:20|25622.77|25584.77|25626.64|25588.64|25626.76|25588.76|25622.77|25584.77|10
1620717270000|2021-05-11 07:14:30|25626.83|25588.83|25624.71|25586.71|25627.83|25589.83|25624.71|25586.71|10
1620717280000|2021-05-11 07:14:40|25624.97|25586.97|25621.24|25583.24|25626.37|25588.37|25621.24|25583.24|9
1620717290000|2021-05-11 07:14:50|25621.41|25583.41|25617.77|25579.77|25621.41|25583.41|25617.72|25579.72|10
1620717300000|2021-05-11 07:15:00|25618.02|25580.02|25618.09|25580.09|25618.53|25580.53|25617.87|25579.87|10
1620717310000|2021-05-11 07:15:10|25617.48|25579.48|25621.92|25583.92|25621.92|25583.92|25617.48|25579.48|10
1620717320000|2021-05-11 07:15:20|25621.98|25583.98|25625.58|25587.58|25625.85|25587.85|25621.98|25583.98|8
1620717330000|2021-05-11 07:15:30|25625.99|25587.99|25631.2|25593.2|25631.2|25593.2|25625.9|25587.9|8
1620717340000|2021-05-11 07:15:40|25630.67|25592.67|25622.79|25584.79|25630.67|25592.67|25622.79|25584.79|10
1620717350000|2021-05-11 07:15:50|25623.72|25585.72|25627.66|25589.66|25627.66|25589.66|25623.72|25585.72|10
1620717360000|2021-05-11 07:16:00|25625.57|25587.57|25623.5|25585.5|25626.68|25588.68|25623.5|25585.5|10
1620717370000|2021-05-11 07:16:10|25622.17|25584.17|25625.45|25587.45|25625.45|25587.45|25621.13|25583.13|9
1620717380000|2021-05-11 07:16:20|25626.51|25588.51|25628.38|25590.38|25628.71|25590.71|25626.51|25588.51|10
1620717390000|2021-05-11 07:16:30|25629.76|25591.76|25634.81|25596.81|25634.82|25596.82|25629.76|25591.76|10
1620717400000|2021-05-11 07:16:40|25635.16|25597.16|25652.74|25614.74|25652.74|25614.74|25635.16|25597.16|10
1620717410000|2021-05-11 07:16:50|25652.82|25614.82|25663.19|25625.19|25663.19|25625.19|25652.82|25614.82|10
1620717420000|2021-05-11 07:17:00|25663.69|25625.69|25667.94|25629.94|25667.94|25629.94|25663.69|25625.69|10
1620717430000|2021-05-11 07:17:10|25668.26|25630.26|25675.42|25637.42|25675.42|25637.42|25668.26|25630.26|10
1620717440000|2021-05-11 07:17:20|25678|25640|25683.97|25645.97|25683.97|25645.97|25678|25640|10
1620717450000|2021-05-11 07:17:30|25683.34|25645.34|25684.55|25646.55|25689|25651|25683.34|25645.34|10
1620717460000|2021-05-11 07:17:40|25683.13|25645.13|25674.51|25636.51|25683.13|25645.13|25674.51|25636.51|10
1620717470000|2021-05-11 07:17:50|25673.55|25635.55|25659.81|25621.81|25673.55|25635.55|25659.81|25621.81|10
1620717480000|2021-05-11 07:18:00|25657.11|25619.11|25654.21|25616.21|25657.11|25619.11|25654.19|25616.19|10
1620717490000|2021-05-11 07:18:10|25653.44|25615.44|25643.01|25605.01|25653.44|25615.44|25643.01|25605.01|10
1620717500000|2021-05-11 07:18:20|25641.98|25603.98|25640.25|25602.25|25641.98|25603.98|25637.93|25599.93|10
1620717510000|2021-05-11 07:18:30|25640.64|25602.64|25635.46|25597.46|25640.64|25602.64|25635.46|25597.46|10
1620717520000|2021-05-11 07:18:40|25635.32|25597.32|25628.67|25590.67|25635.32|25597.32|25628.67|25590.67|10
1620717530000|2021-05-11 07:18:50|25629.58|25591.58|25632.02|25594.02|25632.91|25594.91|25629.58|25591.58|10
1620717540000|2021-05-11 07:19:00|25632.23|25594.23|25629.8|25591.8|25632.23|25594.23|25629.09|25591.09|10
1620717550000|2021-05-11 07:19:10|25630.13|25592.13|25623.32|25585.32|25630.13|25592.13|25623.32|25585.32|10
1620717560000|2021-05-11 07:19:20|25623.72|25585.72|25620.19|25582.19|25624.33|25586.33|25620.19|25582.19|10
1620717570000|2021-05-11 07:19:30|25620.91|25582.91|25620.26|25582.26|25621.18|25583.18|25619.25|25581.25|10
1620717580000|2021-05-11 07:19:40|25620.93|25582.93|25620.44|25582.44|25620.93|25582.93|25620.43|25582.43|10
1620717590000|2021-05-11 07:19:50|25619.78|25581.78|25623.3|25585.3|25623.92|25585.92|25619.55|25581.55|10
1620717600000|2021-05-11 07:20:00|25623.6|25585.6|25625.42|25587.42|25625.57|25587.57|25623.6|25585.6|10
1620717610000|2021-05-11 07:20:10|25625.55|25587.55|25621.53|25583.53|25626.49|25588.49|25621.53|25583.53|10
1620717620000|2021-05-11 07:20:20|25620.9|25582.9|25618.33|25580.33|25620.9|25582.9|25618.33|25580.33|8
1620717630000|2021-05-11 07:20:30|25617.63|25579.63|25612.16|25574.16|25617.63|25579.63|25612.16|25574.16|10
1620717640000|2021-05-11 07:20:40|25611.24|25573.24|25600.12|25562.12|25611.24|25573.24|25600.12|25562.12|10
1620717650000|2021-05-11 07:20:50|25599.88|25561.88|25594.44|25556.44|25599.88|25561.88|25594.44|25556.44|10
1620717660000|2021-05-11 07:21:00|25593.51|25555.51|25599.03|25561.03|25599.03|25561.03|25593.51|25555.51|10
1620717670000|2021-05-11 07:21:10|25599.8|25561.8|25604.24|25566.24|25604.24|25566.24|25598.96|25560.96|9
1620717680000|2021-05-11 07:21:20|25605.3|25567.3|25612.3|25574.3|25612.47|25574.47|25605.3|25567.3|10
1620717690000|2021-05-11 07:21:30|25612.14|25574.14|25606.65|25568.65|25612.14|25574.14|25606.65|25568.65|10
1620717700000|2021-05-11 07:21:40|25605.89|25567.89|25601.95|25563.95|25605.89|25567.89|25601.91|25563.91|10
1620717710000|2021-05-11 07:21:50|25600.64|25562.64|25600.49|25562.49|25601.13|25563.13|25600.06|25562.06|10
1620717720000|2021-05-11 07:22:00|25600.54|25562.54|25597.06|25559.06|25600.54|25562.54|25597.06|25559.06|10
1620717730000|2021-05-11 07:22:10|25597.1|25559.1|25596.98|25558.98|25598.29|25560.29|25596.27|25558.27|10
1620717740000|2021-05-11 07:22:20|25595.09|25557.09|25593.67|25555.67|25595.09|25557.09|25593.32|25555.32|9
1620717750000|2021-05-11 07:22:30|25593.86|25555.86|25590.16|25552.16|25593.86|25555.86|25590.16|25552.16|10
1620717760000|2021-05-11 07:22:40|25589.35|25551.35|25588.22|25550.22|25589.35|25551.35|25587.83|25549.83|8
1620717770000|2021-05-11 07:22:50|25587.66|25549.66|25587.18|25549.18|25588.68|25550.68|25586.94|25548.94|10
1620717780000|2021-05-11 07:23:00|25587.1|25549.1|25588.23|25550.23|25588.23|25550.23|25586.32|25548.32|10
1620717790000|2021-05-11 07:23:10|25587.86|25549.86|25583.64|25545.64|25589.23|25551.23|25583.64|25545.64|10
1620717800000|2021-05-11 07:23:20|25582.82|25544.82|25581.13|25543.13|25582.82|25544.82|25580.73|25542.73|10
1620717810000|2021-05-11 07:23:30|25582.72|25544.72|25585.22|25547.22|25585.81|25547.81|25582.72|25544.72|10
1620717820000|2021-05-11 07:23:40|25584.59|25546.59|25589.49|25551.49|25589.98|25551.98|25584.59|25546.59|10
1620717830000|2021-05-11 07:23:50|25588.29|25550.29|25585.36|25547.36|25588.29|25550.29|25585.36|25547.36|10
1620717840000|2021-05-11 07:24:00|25585.85|25547.85|25579.46|25541.46|25586.32|25548.32|25579.46|25541.46|10
1620717850000|2021-05-11 07:24:10|25579|25541|25583.23|25545.23|25583.23|25545.23|25578.58|25540.58|10
1620717860000|2021-05-11 07:24:20|25584.07|25546.07|25582.62|25544.62|25584.07|25546.07|25582.47|25544.47|8
1620717870000|2021-05-11 07:24:30|25582.78|25544.78|25580.43|25542.43|25582.78|25544.78|25580|25542|10
1620717880000|2021-05-11 07:24:40|25580.78|25542.78|25575.31|25537.31|25580.78|25542.78|25575.18|25537.18|10
1620717890000|2021-05-11 07:24:50|25575.87|25537.87|25569.78|25531.78|25575.87|25537.87|25569.78|25531.78|10
1620717900000|2021-05-11 07:25:00|25568.66|25530.66|25559.78|25521.78|25568.66|25530.66|25559.78|25521.78|10
1620717910000|2021-05-11 07:25:10|25558.3|25520.3|25557.17|25519.17|25559.18|25521.18|25557.17|25519.17|10
1620717920000|2021-05-11 07:25:20|25555.15|25517.15|25540.5|25502.5|25555.15|25517.15|25540.5|25502.5|10
1620717930000|2021-05-11 07:25:30|25539.94|25501.94|25537.31|25499.31|25539.94|25501.94|25537.31|25499.31|9
1620717940000|2021-05-11 07:25:40|25535.68|25497.68|25536.91|25498.91|25536.91|25498.91|25535.1|25497.1|10
1620717950000|2021-05-11 07:25:50|25536.98|25498.98|25540.05|25502.05|25540.05|25502.05|25536.91|25498.91|10
1620717960000|2021-05-11 07:26:00|25541.66|25503.66|25545.01|25507.01|25545.01|25507.01|25541.66|25503.66|8
1620717970000|2021-05-11 07:26:10|25545.6|25507.6|25547.65|25509.65|25549.25|25511.25|25545.6|25507.6|10
1620717980000|2021-05-11 07:26:20|25547.72|25509.72|25548.36|25510.36|25548.41|25510.41|25547.01|25509.01|10
1620717990000|2021-05-11 07:26:30|25548.52|25510.52|25546.15|25508.15|25548.52|25510.52|25546.05|25508.05|9
1620718000000|2021-05-11 07:26:40|25546.13|25508.13|25542.58|25504.58|25546.14|25508.14|25542.58|25504.58|10
1620718010000|2021-05-11 07:26:50|25542.97|25504.97|25540.68|25502.68|25542.97|25504.97|25540.67|25502.67|10
1620718020000|2021-05-11 07:27:00|25540.9|25502.9|25530.11|25492.11|25540.9|25502.9|25530.11|25492.11|10
1620718030000|2021-05-11 07:27:10|25530.07|25492.07|25522.47|25484.47|25530.07|25492.07|25522.47|25484.47|10
1620718040000|2021-05-11 07:27:20|25521.26|25483.26|25516.57|25478.57|25521.26|25483.26|25516.57|25478.57|10
1620718050000|2021-05-11 07:27:30|25516.5|25478.5|25516.92|25478.92|25517.07|25479.07|25515.96|25477.96|10
1620718060000|2021-05-11 07:27:40|25516.37|25478.37|25508.74|25470.74|25516.37|25478.37|25508.74|25470.74|10
1620718070000|2021-05-11 07:27:50|25508.67|25470.67|25508.67|25470.67|25509.04|25471.04|25508.24|25470.24|10
1620718080000|2021-05-11 07:28:00|25507.96|25469.96|25499.94|25461.94|25508.11|25470.11|25499.94|25461.94|10
1620718090000|2021-05-11 07:28:10|25499.79|25461.79|25503.35|25465.35|25503.35|25465.35|25497.81|25459.81|10
1620718100000|2021-05-11 07:28:20|25505.1|25467.1|25513.32|25475.32|25513.32|25475.32|25505.1|25467.1|10
1620718110000|2021-05-11 07:28:30|25515.46|25477.46|25520.58|25482.58|25522.24|25484.24|25515.46|25477.46|9
1620718120000|2021-05-11 07:28:40|25520.24|25482.24|25520.53|25482.53|25520.99|25482.99|25517.62|25479.62|10
1620718130000|2021-05-11 07:28:50|25519.6|25481.6|25518.25|25480.25|25519.6|25481.6|25518.03|25480.03|10
1620718140000|2021-05-11 07:29:00|25517.19|25479.19|25526.61|25488.61|25526.61|25488.61|25517|25479|10
1620718150000|2021-05-11 07:29:10|25526.77|25488.77|25524.73|25486.73|25526.77|25488.77|25524.73|25486.73|10
1620718160000|2021-05-11 07:29:20|25524.79|25486.79|25524.98|25486.98|25524.98|25486.98|25524.51|25486.51|9
1620718170000|2021-05-11 07:29:30|25524.5|25486.5|25525.02|25487.02|25525.41|25487.41|25524.5|25486.5|9
1620718180000|2021-05-11 07:29:40|25525.53|25487.53|25525.42|25487.42|25526.18|25488.18|25525.28|25487.28|10
1620718190000|2021-05-11 07:29:50|25525.45|25487.45|25526.5|25488.5|25526.75|25488.75|25524.46|25486.46|10
1620718200000|2021-05-11 07:30:00|25526.37|25488.37|25525.29|25487.29|25526.37|25488.37|25522.96|25484.96|10
1620718210000|2021-05-11 07:30:10|25526.11|25488.11|25515.88|25477.88|25526.48|25488.48|25514.97|25476.97|10
1620718220000|2021-05-11 07:30:20|25515.37|25477.37|25513.68|25475.68|25515.47|25477.47|25512.61|25474.61|10
1620718230000|2021-05-11 07:30:30|25513.01|25475.01|25508.66|25470.66|25513.61|25475.61|25508.44|25470.44|10
1620718240000|2021-05-11 07:30:40|25508.92|25470.92|25513.95|25475.95|25513.95|25475.95|25508.92|25470.92|10
1620718250000|2021-05-11 07:30:50|25513.79|25475.79|25512.15|25474.15|25513.83|25475.83|25512.15|25474.15|10
1620718260000|2021-05-11 07:31:00|25511.69|25473.69|25508.55|25470.55|25511.86|25473.86|25508.31|25470.31|10
1620718270000|2021-05-11 07:31:10|25508.12|25470.12|25501.87|25463.87|25508.12|25470.12|25501.23|25463.23|10
1620718280000|2021-05-11 07:31:20|25501.85|25463.85|25501.13|25463.13|25502.18|25464.18|25500.18|25462.18|10
1620718290000|2021-05-11 07:31:30|25500.94|25462.94|25503.43|25465.43|25503.43|25465.43|25500.46|25462.46|10
1620718300000|2021-05-11 07:31:40|25502.83|25464.83|25503.69|25465.69|25503.69|25465.69|25501.22|25463.22|10
1620718310000|2021-05-11 07:31:50|25504.87|25466.87|25509.14|25471.14|25509.14|25471.14|25504.87|25466.87|10
1620718320000|2021-05-11 07:32:00|25509.89|25471.89|25518.47|25480.47|25518.47|25480.47|25509.89|25471.89|10
1620718330000|2021-05-11 07:32:10|25518.49|25480.49|25533.85|25495.85|25533.9|25495.9|25518.49|25480.49|10
1620718340000|2021-05-11 07:32:20|25537.37|25499.37|25545.69|25507.69|25545.69|25507.69|25537.37|25499.37|10
1620718350000|2021-05-11 07:32:30|25547.34|25509.34|25564.29|25526.29|25564.29|25526.29|25547.34|25509.34|10
1620718360000|2021-05-11 07:32:40|25564.71|25526.71|25569.61|25531.61|25572.02|25534.02|25564.71|25526.71|10
1620718370000|2021-05-11 07:32:50|25577.44|25539.44|25574.13|25536.13|25578.3|25540.3|25574.13|25536.13|10
1620718380000|2021-05-11 07:33:00|25571.4|25533.4|25571.54|25533.54|25571.68|25533.68|25569.29|25531.29|10
1620718390000|2021-05-11 07:33:10|25571.5|25533.5|25562.04|25524.04|25571.5|25533.5|25562.04|25524.04|10
1620718400000|2021-05-11 07:33:20|25562.01|25524.01|25559.39|25521.39|25562.21|25524.21|25559.39|25521.39|10
1620718410000|2021-05-11 07:33:30|25559.24|25521.24|25559.49|25521.49|25559.79|25521.79|25559.07|25521.07|9
1620718420000|2021-05-11 07:33:40|25558.09|25520.09|25562.96|25524.96|25562.96|25524.96|25558.09|25520.09|10
1620718430000|2021-05-11 07:33:50|25563.18|25525.18|25569.33|25531.33|25569.33|25531.33|25563.18|25525.18|9
1620718440000|2021-05-11 07:34:00|25570.02|25532.02|25574.63|25536.63|25574.63|25536.63|25570.02|25532.02|10
1620718450000|2021-05-11 07:34:10|25574.69|25536.69|25583.27|25545.27|25583.27|25545.27|25574.69|25536.69|10
1620718460000|2021-05-11 07:34:20|25585.04|25547.04|25591.58|25553.58|25591.58|25553.58|25585.04|25547.04|10
1620718470000|2021-05-11 07:34:30|25591.72|25553.72|25604.15|25566.15|25604.15|25566.15|25591.72|25553.72|10
1620718480000|2021-05-11 07:34:40|25608.32|25570.32|25614.39|25576.39|25614.39|25576.39|25608.32|25570.32|10
1620718490000|2021-05-11 07:34:50|25615.6|25577.6|25615.59|25577.59|25616.25|25578.25|25614.42|25576.42|10
1620718500000|2021-05-11 07:35:00|25615.76|25577.76|25615.06|25577.06|25615.76|25577.76|25614.71|25576.71|10
1620718510000|2021-05-11 07:35:10|25615.56|25577.56|25618.52|25580.52|25618.52|25580.52|25615.56|25577.56|10
1620718520000|2021-05-11 07:35:20|25618.25|25580.25|25613.37|25575.37|25618.25|25580.25|25613.37|25575.37|10
1620718530000|2021-05-11 07:35:30|25613.19|25575.19|25615.7|25577.7|25615.76|25577.76|25613.19|25575.19|10
1620718540000|2021-05-11 07:35:40|25616.02|25578.02|25617.2|25579.2|25618.47|25580.47|25616.02|25578.02|10
1620718550000|2021-05-11 07:35:50|25617.75|25579.75|25620.39|25582.39|25620.39|25582.39|25617.73|25579.73|9
1620718560000|2021-05-11 07:36:00|25620.22|25582.22|25620.36|25582.36|25621.08|25583.08|25619.57|25581.57|10
1620718570000|2021-05-11 07:36:10|25620.74|25582.74|25617.44|25579.44|25620.74|25582.74|25617.44|25579.44|10
1620718580000|2021-05-11 07:36:20|25615.82|25577.82|25611.59|25573.59|25615.99|25577.99|25611.59|25573.59|10
1620718590000|2021-05-11 07:36:30|25610.59|25572.59|25592.84|25554.84|25610.59|25572.59|25592.84|25554.84|10
1620718600000|2021-05-11 07:36:40|25592.05|25554.05|25584.78|25546.78|25592.05|25554.05|25584.78|25546.78|10
1620718610000|2021-05-11 07:36:50|25584.11|25546.11|25586.32|25548.32|25586.32|25548.32|25583.46|25545.46|8
1620718620000|2021-05-11 07:37:00|25587.28|25549.28|25588.38|25550.38|25589.93|25551.93|25587.28|25549.28|10
1620718630000|2021-05-11 07:37:10|25588.56|25550.56|25588.06|25550.06|25589.7|25551.7|25588.06|25550.06|10
1620718640000|2021-05-11 07:37:20|25584.23|25546.23|25563.21|25525.21|25584.23|25546.23|25563.21|25525.21|10
1620718650000|2021-05-11 07:37:30|25561.06|25523.06|25556.18|25518.18|25561.06|25523.06|25555.11|25517.11|9
1620718660000|2021-05-11 07:37:40|25553.29|25515.29|25551.62|25513.62|25553.29|25515.29|25551.08|25513.08|10
1620718670000|2021-05-11 07:37:50|25551.72|25513.72|25557.51|25519.51|25557.51|25519.51|25551.72|25513.72|10
1620718680000|2021-05-11 07:38:00|25558.51|25520.51|25561.54|25523.54|25561.54|25523.54|25557.79|25519.79|10
1620718690000|2021-05-11 07:38:10|25561.86|25523.86|25561.38|25523.38|25563.13|25525.13|25561.03|25523.03|8
1620718700000|2021-05-11 07:38:20|25559.98|25521.98|25554.83|25516.83|25559.98|25521.98|25554.83|25516.83|10
1620718710000|2021-05-11 07:38:30|25555.38|25517.38|25553.74|25515.74|25556.04|25518.04|25553.52|25515.52|10
1620718720000|2021-05-11 07:38:40|25554.07|25516.07|25552.37|25514.37|25554.07|25516.07|25551.87|25513.87|10
1620718730000|2021-05-11 07:38:50|25552.23|25514.23|25551.86|25513.86|25552.43|25514.43|25551.15|25513.15|10
1620718740000|2021-05-11 07:39:00|25551.59|25513.59|25546.82|25508.82|25551.59|25513.59|25546.82|25508.82|10
1620718750000|2021-05-11 07:39:10|25546.02|25508.02|25547.85|25509.85|25547.85|25509.85|25544.21|25506.21|9
1620718760000|2021-05-11 07:39:20|25549.67|25511.67|25555.42|25517.42|25555.42|25517.42|25549.67|25511.67|9
1620718770000|2021-05-11 07:39:30|25555.59|25517.59|25560.36|25522.36|25560.36|25522.36|25555.59|25517.59|10
1620718780000|2021-05-11 07:39:40|25560.95|25522.95|25559.52|25521.52|25560.95|25522.95|25559.21|25521.21|10
1620718790000|2021-05-11 07:39:50|25559.7|25521.7|25559.63|25521.63|25560.67|25522.67|25559.63|25521.63|10
1620718800000|2021-05-11 07:40:00|25559.56|25521.56|25561.55|25523.55|25562.85|25524.85|25558.87|25520.87|10
1620718810000|2021-05-11 07:40:10|25561.54|25523.54|25560.71|25522.71|25562.11|25524.11|25560.71|25522.71|10
1620718820000|2021-05-11 07:40:20|25560.45|25522.45|25559.76|25521.76|25560.45|25522.45|25559.16|25521.16|8
1620718830000|2021-05-11 07:40:30|25559.32|25521.32|25556.51|25518.51|25559.32|25521.32|25556.51|25518.51|10
1620718840000|2021-05-11 07:40:40|25554.68|25516.68|25534.83|25496.83|25554.68|25516.68|25534.83|25496.83|10
1620718850000|2021-05-11 07:40:50|25534.49|25496.49|25525.48|25487.48|25534.49|25496.49|25525.48|25487.48|10
1620718860000|2021-05-11 07:41:00|25524.41|25486.41|25526.13|25488.13|25526.31|25488.31|25524.34|25486.34|10
1620718870000|2021-05-11 07:41:10|25526.84|25488.84|25530.08|25492.08|25530.33|25492.33|25526.83|25488.83|9
1620718880000|2021-05-11 07:41:20|25530.01|25492.01|25531.75|25493.75|25531.77|25493.77|25529.97|25491.97|8
1620718890000|2021-05-11 07:41:30|25531.25|25493.25|25535.31|25497.31|25535.34|25497.34|25531.25|25493.25|10
1620718900000|2021-05-11 07:41:40|25535.01|25497.01|25536.03|25498.03|25536.18|25498.18|25534.52|25496.52|10
1620718910000|2021-05-11 07:41:50|25535.88|25497.88|25537.73|25499.73|25537.73|25499.73|25535.88|25497.88|10
1620718920000|2021-05-11 07:42:00|25539.44|25501.44|25539.45|25501.45|25540.89|25502.89|25539.44|25501.44|8
1620718930000|2021-05-11 07:42:10|25539.6|25501.6|25541.29|25503.29|25541.29|25503.29|25539.11|25501.11|10
1620718940000|2021-05-11 07:42:20|25541.73|25503.73|25544.73|25506.73|25544.73|25506.73|25541.73|25503.73|9
1620718950000|2021-05-11 07:42:30|25545.03|25507.03|25543.65|25505.65|25545.91|25507.91|25543.65|25505.65|9
1620718960000|2021-05-11 07:42:40|25543.19|25505.19|25541.67|25503.67|25543.99|25505.99|25541.67|25503.67|10
1620718970000|2021-05-11 07:42:50|25541.83|25503.83|25543.57|25505.57|25545.42|25507.42|25541.83|25503.83|10
1620718980000|2021-05-11 07:43:00|25543.56|25505.56|25539.16|25501.16|25543.79|25505.79|25539.16|25501.16|10
1620718990000|2021-05-11 07:43:10|25538.34|25500.34|25535.43|25497.43|25538.34|25500.34|25534.79|25496.79|10
1620719000000|2021-05-11 07:43:20|25534.77|25496.77|25527.07|25489.07|25534.77|25496.77|25527.07|25489.07|10
1620719010000|2021-05-11 07:43:30|25526.21|25488.21|25523.73|25485.73|25526.21|25488.21|25523.73|25485.73|10
1620719020000|2021-05-11 07:43:40|25523.68|25485.68|25528.25|25490.25|25528.25|25490.25|25520.74|25482.74|10
1620719030000|2021-05-11 07:43:50|25529.3|25491.3|25535.46|25497.46|25535.46|25497.46|25529.3|25491.3|10
1620719040000|2021-05-11 07:44:00|25535.9|25497.9|25537.29|25499.29|25538.25|25500.25|25535.9|25497.9|10
1620719050000|2021-05-11 07:44:10|25537.07|25499.07|25535.56|25497.56|25537.07|25499.07|25534.44|25496.44|9
1620719060000|2021-05-11 07:44:20|25535.33|25497.33|25535.43|25497.43|25536.9|25498.9|25535.33|25497.33|10
1620719070000|2021-05-11 07:44:30|25534.49|25496.49|25533.22|25495.22|25534.61|25496.61|25533.16|25495.16|10
1620719080000|2021-05-11 07:44:40|25532.33|25494.33|25526.52|25488.52|25532.33|25494.33|25526.52|25488.52|10
1620719090000|2021-05-11 07:44:50|25526.47|25488.47|25519.85|25481.85|25526.47|25488.47|25519.85|25481.85|9
1620719100000|2021-05-11 07:45:00|25519.86|25481.86|25516.75|25478.75|25519.86|25481.86|25515.78|25477.78|10
1620719110000|2021-05-11 07:45:10|25516.69|25478.69|25516.15|25478.15|25519.01|25481.01|25516.15|25478.15|10
1620719120000|2021-05-11 07:45:20|25516.39|25478.39|25513.76|25475.76|25516.39|25478.39|25513.76|25475.76|10
1620719130000|2021-05-11 07:45:30|25513.22|25475.22|25511.52|25473.52|25513.22|25475.22|25511.52|25473.52|9
1620719140000|2021-05-11 07:45:40|25511.07|25473.07|25511.84|25473.84|25511.84|25473.84|25510.38|25472.38|10
1620719150000|2021-05-11 07:45:50|25511.73|25473.73|25517.21|25479.21|25517.21|25479.21|25511.25|25473.25|10
1620719160000|2021-05-11 07:46:00|25518.56|25480.56|25528.39|25490.39|25528.39|25490.39|25518.56|25480.56|10
1620719170000|2021-05-11 07:46:10|25529.16|25491.16|25540.21|25502.21|25540.21|25502.21|25529.16|25491.16|10
1620719180000|2021-05-11 07:46:20|25540.59|25502.59|25545.42|25507.42|25545.63|25507.63|25540.59|25502.59|10
1620719190000|2021-05-11 07:46:30|25546.27|25508.27|25552.58|25514.58|25552.58|25514.58|25546.27|25508.27|10
1620719200000|2021-05-11 07:46:40|25553.04|25515.04|25559.38|25521.38|25559.38|25521.38|25553.04|25515.04|10
1620719210000|2021-05-11 07:46:50|25560.94|25522.94|25565.96|25527.96|25565.96|25527.96|25560.94|25522.94|10
1620719220000|2021-05-11 07:47:00|25566.03|25528.03|25566.19|25528.19|25567.31|25529.31|25565.62|25527.62|10
1620719230000|2021-05-11 07:47:10|25566.16|25528.16|25560.1|25522.1|25566.16|25528.16|25560.1|25522.1|10
1620719240000|2021-05-11 07:47:20|25558.33|25520.33|25553.28|25515.28|25558.33|25520.33|25553.28|25515.28|10
1620719250000|2021-05-11 07:47:30|25553.46|25515.46|25551.83|25513.83|25553.67|25515.67|25551.53|25513.53|10
1620719260000|2021-05-11 07:47:40|25553.64|25515.64|25559.55|25521.55|25559.55|25521.55|25553.64|25515.64|10
1620719270000|2021-05-11 07:47:50|25561.32|25523.32|25555.37|25517.37|25561.32|25523.32|25555.37|25517.37|10
1620719280000|2021-05-11 07:48:00|25555.25|25517.25|25560.19|25522.19|25560.19|25522.19|25555.22|25517.22|10
1620719290000|2021-05-11 07:48:10|25559.94|25521.94|25564.73|25526.73|25564.73|25526.73|25559.84|25521.84|10
1620719300000|2021-05-11 07:48:20|25564.76|25526.76|25572.73|25534.73|25572.73|25534.73|25564.76|25526.76|10
1620719310000|2021-05-11 07:48:30|25573.67|25535.67|25594.85|25556.85|25594.85|25556.85|25573.67|25535.67|10
1620719320000|2021-05-11 07:48:40|25595.17|25557.17|25602.37|25564.37|25602.37|25564.37|25595.17|25557.17|8
1620719330000|2021-05-11 07:48:50|25602.58|25564.58|25605.74|25567.74|25605.74|25567.74|25602.58|25564.58|10
1620719340000|2021-05-11 07:49:00|25605.35|25567.35|25605.79|25567.79|25606.54|25568.54|25604.78|25566.78|10
1620719350000|2021-05-11 07:49:10|25605.76|25567.76|25605.07|25567.07|25605.76|25567.76|25604.7|25566.7|9
1620719360000|2021-05-11 07:49:20|25605.04|25567.04|25604.22|25566.22|25605.09|25567.09|25603.88|25565.88|9
1620719370000|2021-05-11 07:49:30|25604.25|25566.25|25605.48|25567.48|25606.88|25568.88|25604.25|25566.25|10
1620719380000|2021-05-11 07:49:40|25605.28|25567.28|25603.3|25565.3|25605.53|25567.53|25603.3|25565.3|10
1620719390000|2021-05-11 07:49:50|25602.89|25564.89|25604.49|25566.49|25604.49|25566.49|25602.48|25564.48|10
1620719400000|2021-05-11 07:50:00|25604.63|25566.63|25608.14|25570.14|25608.18|25570.18|25604.63|25566.63|9
1620719410000|2021-05-11 07:50:10|25608.02|25570.02|25608.44|25570.44|25608.44|25570.44|25607.72|25569.72|9
1620719420000|2021-05-11 07:50:20|25607.9|25569.9|25614.47|25576.47|25614.47|25576.47|25607.9|25569.9|10
1620719430000|2021-05-11 07:50:30|25615.52|25577.52|25623.42|25585.42|25623.42|25585.42|25615.52|25577.52|10
1620719440000|2021-05-11 07:50:40|25624.32|25586.32|25629.46|25591.46|25629.54|25591.54|25624.32|25586.32|10
1620719450000|2021-05-11 07:50:50|25629.56|25591.56|25637.66|25599.66|25637.66|25599.66|25629.56|25591.56|10
1620719460000|2021-05-11 07:51:00|25636.65|25598.65|25634.28|25596.28|25637.27|25599.27|25634.26|25596.26|9
1620719470000|2021-05-11 07:51:10|25633.95|25595.95|25643.96|25605.96|25643.96|25605.96|25633.95|25595.95|10
1620719480000|2021-05-11 07:51:20|25646.64|25608.64|25642.39|25604.39|25646.64|25608.64|25642.39|25604.39|10
1620719490000|2021-05-11 07:51:30|25642.33|25604.33|25642.54|25604.54|25644.74|25606.74|25642.33|25604.33|10
1620719500000|2021-05-11 07:51:40|25641.32|25603.32|25639.97|25601.97|25641.8|25603.8|25639.69|25601.69|10
1620719510000|2021-05-11 07:51:50|25639.87|25601.87|25632.52|25594.52|25639.87|25601.87|25632.52|25594.52|9
1620719520000|2021-05-11 07:52:00|25632.46|25594.46|25631.03|25593.03|25633.07|25595.07|25631.03|25593.03|9
1620719530000|2021-05-11 07:52:10|25631.2|25593.2|25628.01|25590.01|25631.2|25593.2|25628.01|25590.01|10
1620719540000|2021-05-11 07:52:20|25628.02|25590.02|25627.74|25589.74|25628.02|25590.02|25627.22|25589.22|9
1620719550000|2021-05-11 07:52:30|25628.97|25590.97|25627.67|25589.67|25629.91|25591.91|25627.67|25589.67|9
1620719560000|2021-05-11 07:52:40|25626.16|25588.16|25620.85|25582.85|25626.66|25588.66|25620.85|25582.85|10
1620719570000|2021-05-11 07:52:50|25621.21|25583.21|25615.56|25577.56|25621.21|25583.21|25615.56|25577.56|10
1620719580000|2021-05-11 07:53:00|25615.48|25577.48|25616.98|25578.98|25616.98|25578.98|25615.48|25577.48|8
1620719590000|2021-05-11 07:53:10|25617.13|25579.13|25617.44|25579.44|25619.05|25581.05|25617.13|25579.13|10
1620719600000|2021-05-11 07:53:20|25617.32|25579.32|25617.11|25579.11|25617.52|25579.52|25616.49|25578.49|9
1620719610000|2021-05-11 07:53:30|25617.74|25579.74|25619.4|25581.4|25620.4|25582.4|25617.74|25579.74|8
1620719620000|2021-05-11 07:53:40|25619.83|25581.83|25623.56|25585.56|25623.56|25585.56|25619.18|25581.18|10
1620719630000|2021-05-11 07:53:50|25622.98|25584.98|25624.18|25586.18|25624.18|25586.18|25622.98|25584.98|10
1620719640000|2021-05-11 07:54:00|25623.38|25585.38|25622.24|25584.24|25624.28|25586.28|25621.96|25583.96|9
1620719650000|2021-05-11 07:54:10|25623.9|25585.9|25629.16|25591.16|25630.2|25592.2|25623.9|25585.9|10
1620719660000|2021-05-11 07:54:20|25630.17|25592.17|25632.41|25594.41|25633.71|25595.71|25629.56|25591.56|10
1620719670000|2021-05-11 07:54:30|25631.88|25593.88|25632.7|25594.7|25633.34|25595.34|25631.5|25593.5|10
1620719680000|2021-05-11 07:54:40|25634.82|25596.82|25646.01|25608.01|25646.2|25608.2|25634.82|25596.82|10
1620719690000|2021-05-11 07:54:50|25645.71|25607.71|25652.01|25614.01|25652.33|25614.33|25645.71|25607.71|9
1620719700000|2021-05-11 07:55:00|25653.3|25615.3|25658.03|25620.03|25658.03|25620.03|25653.3|25615.3|9
1620719710000|2021-05-11 07:55:10|25658.19|25620.19|25660.2|25622.2|25660.2|25622.2|25658.19|25620.19|8
1620719720000|2021-05-11 07:55:20|25660.94|25622.94|25670.38|25632.38|25670.38|25632.38|25660.94|25622.94|9
1620719730000|2021-05-11 07:55:30|25670.72|25632.72|25671.24|25633.24|25671.58|25633.58|25670.69|25632.69|10
1620719740000|2021-05-11 07:55:40|25671.29|25633.29|25674.07|25636.07|25674.37|25636.37|25671.29|25633.29|10
1620719750000|2021-05-11 07:55:50|25673.61|25635.61|25675.49|25637.49|25675.49|25637.49|25673.49|25635.49|10
1620719760000|2021-05-11 07:56:00|25675.44|25637.44|25679.93|25641.93|25679.95|25641.95|25675.44|25637.44|10
1620719770000|2021-05-11 07:56:10|25679.96|25641.96|25693.99|25655.99|25693.99|25655.99|25679.96|25641.96|10
1620719780000|2021-05-11 07:56:20|25694.33|25656.33|25694.76|25656.76|25694.81|25656.81|25694.18|25656.18|9
1620719790000|2021-05-11 07:56:30|25692.73|25654.73|25690.49|25652.49|25692.73|25654.73|25690.25|25652.25|10
1620719800000|2021-05-11 07:56:40|25689.82|25651.82|25689.64|25651.64|25689.82|25651.82|25688.22|25650.22|10
1620719810000|2021-05-11 07:56:50|25689.75|25651.75|25684.71|25646.71|25689.75|25651.75|25684.71|25646.71|10
1620719820000|2021-05-11 07:57:00|25684.29|25646.29|25684.21|25646.21|25684.78|25646.78|25684.18|25646.18|10
1620719830000|2021-05-11 07:57:10|25684.63|25646.63|25689.52|25651.52|25689.52|25651.52|25684.58|25646.58|10
1620719840000|2021-05-11 07:57:20|25689.42|25651.42|25690.96|25652.96|25690.96|25652.96|25689.42|25651.42|9
1620719850000|2021-05-11 07:57:30|25690.75|25652.75|25692.08|25654.08|25692.08|25654.08|25690.68|25652.68|10
1620719860000|2021-05-11 07:57:40|25692.05|25654.05|25691.16|25653.16|25692.73|25654.73|25691.16|25653.16|9
1620719870000|2021-05-11 07:57:50|25690.62|25652.62|25689.9|25651.9|25692.28|25654.28|25689.41|25651.41|10
1620719880000|2021-05-11 07:58:00|25689.68|25651.68|25707.24|25669.24|25707.24|25669.24|25689.68|25651.68|10
1620719890000|2021-05-11 07:58:10|25710.83|25672.83|25716.66|25678.66|25716.66|25678.66|25710.83|25672.83|10
1620719900000|2021-05-11 07:58:20|25717.61|25679.61|25716.71|25678.71|25717.98|25679.98|25716.66|25678.66|10
1620719910000|2021-05-11 07:58:30|25715.81|25677.81|25708.65|25670.65|25715.81|25677.81|25708.65|25670.65|10
1620719920000|2021-05-11 07:58:40|25707.75|25669.75|25708.94|25670.94|25708.96|25670.96|25707.75|25669.75|10
1620719930000|2021-05-11 07:58:50|25709.34|25671.34|25711.54|25673.54|25712.1|25674.1|25709.34|25671.34|9
1620719940000|2021-05-11 07:59:00|25711.95|25673.95|25719.72|25681.72|25719.72|25681.72|25711.95|25673.95|9
1620719950000|2021-05-11 07:59:10|25720.05|25682.05|25726.5|25688.5|25726.5|25688.5|25720.05|25682.05|10
1620719960000|2021-05-11 07:59:20|25726.29|25688.29|25730.54|25692.54|25731.04|25693.04|25726.29|25688.29|10
1620719970000|2021-05-11 07:59:30|25730.74|25692.74|25727.71|25689.71|25731.42|25693.42|25727.53|25689.53|9
1620719980000|2021-05-11 07:59:40|25727.89|25689.89|25726.34|25688.34|25727.89|25689.89|25724.84|25686.84|10
1620719990000|2021-05-11 07:59:50|25725.99|25687.99|25723.94|25685.94|25726.02|25688.02|25723.94|25685.94|10
1620720000000|2021-05-11 08:00:00|25723.24|25685.24|25721.02|25683.02|25723.24|25685.24|25719.39|25681.39|10
1620720010000|2021-05-11 08:00:10|25720.71|25682.71|25721.67|25683.67|25721.67|25683.67|25719.41|25681.41|9
1620720020000|2021-05-11 08:00:20|25724.02|25686.02|25722.96|25684.96|25724.26|25686.26|25721.21|25683.21|10
1620720030000|2021-05-11 08:00:30|25722.63|25684.63|25735.37|25697.37|25735.37|25697.37|25722.39|25684.39|10
1620720040000|2021-05-11 08:00:40|25735.51|25697.51|25740.51|25702.51|25740.89|25702.89|25735.51|25697.51|9
1620720050000|2021-05-11 08:00:50|25740.55|25702.55|25747|25709|25747|25709|25740.36|25702.36|10
1620720060000|2021-05-11 08:01:00|25747.33|25709.33|25754.11|25716.11|25754.11|25716.11|25747.33|25709.33|10
1620720070000|2021-05-11 08:01:10|25752.96|25714.96|25756.61|25718.61|25757.11|25719.11|25752.53|25714.53|10
1620720080000|2021-05-11 08:01:20|25756.77|25718.77|25760.47|25722.47|25761.03|25723.03|25756.77|25718.77|10
1620720090000|2021-05-11 08:01:30|25761.31|25723.31|25757.06|25719.06|25761.31|25723.31|25757.06|25719.06|10
1620720100000|2021-05-11 08:01:40|25756.41|25718.41|25757.38|25719.38|25757.38|25719.38|25754.86|25716.86|9
1620720110000|2021-05-11 08:01:50|25758.18|25720.18|25755.4|25717.4|25758.22|25720.22|25755.29|25717.29|10
1620720120000|2021-05-11 08:02:00|25755.54|25717.54|25760.73|25722.73|25760.98|25722.98|25755.19|25717.19|10
1620720130000|2021-05-11 08:02:10|25760.43|25722.43|25761.31|25723.31|25763.52|25725.52|25759.82|25721.82|10
1620720140000|2021-05-11 08:02:20|25759.31|25721.31|25755.21|25717.21|25759.31|25721.31|25755.21|25717.21|10
1620720150000|2021-05-11 08:02:30|25755.19|25717.19|25751.76|25713.76|25755.19|25717.19|25751.76|25713.76|10
1620720160000|2021-05-11 08:02:40|25751.52|25713.52|25746.47|25708.47|25751.52|25713.52|25746.47|25708.47|10
1620720170000|2021-05-11 08:02:50|25746.35|25708.35|25743.61|25705.61|25746.35|25708.35|25743.37|25705.37|10
1620720180000|2021-05-11 08:03:00|25743.21|25705.21|25736.66|25698.66|25743.21|25705.21|25736.66|25698.66|9
1620720190000|2021-05-11 08:03:10|25737.14|25699.14|25737.9|25699.9|25738.65|25700.65|25737.14|25699.14|10
1620720200000|2021-05-11 08:03:20|25737.23|25699.23|25737.89|25699.89|25738.44|25700.44|25737.23|25699.23|10
1620720210000|2021-05-11 08:03:30|25738.36|25700.36|25736.66|25698.66|25738.36|25700.36|25736.33|25698.33|10
1620720220000|2021-05-11 08:03:40|25736.57|25698.57|25721.19|25683.19|25736.57|25698.57|25721.19|25683.19|10
1620720230000|2021-05-11 08:03:50|25720.98|25682.98|25712.9|25674.9|25720.98|25682.98|25712.9|25674.9|10
1620720240000|2021-05-11 08:04:00|25711.98|25673.98|25709.48|25671.48|25712.85|25674.85|25709.48|25671.48|10
1620720250000|2021-05-11 08:04:10|25708.72|25670.72|25705.99|25667.99|25708.72|25670.72|25705.99|25667.99|7
1620720260000|2021-05-11 08:04:20|25705.53|25667.53|25692.59|25654.59|25705.53|25667.53|25692.59|25654.59|10
1620720270000|2021-05-11 08:04:30|25690.54|25652.54|25673.9|25635.9|25690.54|25652.54|25673.83|25635.83|10
1620720280000|2021-05-11 08:04:40|25673.71|25635.71|25673.02|25635.02|25673.71|25635.71|25671.15|25633.15|10
1620720290000|2021-05-11 08:04:50|25671.64|25633.64|25666.1|25628.1|25671.64|25633.64|25666.1|25628.1|10
1620720300000|2021-05-11 08:05:00|25665.12|25627.12|25658.93|25620.93|25665.12|25627.12|25658.93|25620.93|10
1620720310000|2021-05-11 08:05:10|25658.89|25620.89|25670.42|25632.42|25670.42|25632.42|25658.89|25620.89|9
1620720320000|2021-05-11 08:05:20|25671.11|25633.11|25682.44|25644.44|25682.44|25644.44|25671.11|25633.11|10
1620720330000|2021-05-11 08:05:30|25682.99|25644.99|25689.17|25651.17|25689.17|25651.17|25682.99|25644.99|10
1620720340000|2021-05-11 08:05:40|25690.95|25652.95|25699.47|25661.47|25699.47|25661.47|25690.95|25652.95|10
1620720350000|2021-05-11 08:05:50|25702.29|25664.29|25712.12|25674.12|25714.03|25676.03|25702.29|25664.29|10
1620720360000|2021-05-11 08:06:00|25712.63|25674.63|25709.97|25671.97|25712.63|25674.63|25709.91|25671.91|8
1620720370000|2021-05-11 08:06:10|25709.78|25671.78|25716.29|25678.29|25716.29|25678.29|25709.78|25671.78|10
1620720380000|2021-05-11 08:06:20|25717.66|25679.66|25723.38|25685.38|25723.59|25685.59|25717.66|25679.66|10
1620720390000|2021-05-11 08:06:30|25723.56|25685.56|25713.06|25675.06|25723.56|25685.56|25711.37|25673.37|10
1620720400000|2021-05-11 08:06:40|25713.36|25675.36|25719.93|25681.93|25719.93|25681.93|25713.36|25675.36|10
1620720410000|2021-05-11 08:06:50|25720.83|25682.83|25725.48|25687.48|25725.48|25687.48|25720.83|25682.83|8
1620720420000|2021-05-11 08:07:00|25726.21|25688.21|25731.2|25693.2|25731.2|25693.2|25725.93|25687.93|9
1620720430000|2021-05-11 08:07:10|25731.53|25693.53|25735.7|25697.7|25735.7|25697.7|25731.53|25693.53|10
1620720440000|2021-05-11 08:07:20|25736.93|25698.93|25752.9|25714.9|25752.9|25714.9|25736.93|25698.93|10
1620720450000|2021-05-11 08:07:30|25753.43|25715.43|25749.52|25711.52|25753.43|25715.43|25749.22|25711.22|10
1620720460000|2021-05-11 08:07:40|25749.24|25711.24|25746.05|25708.05|25749.24|25711.24|25744.35|25706.35|10
1620720470000|2021-05-11 08:07:50|25745.92|25707.92|25742.41|25704.41|25747.18|25709.18|25741.65|25703.65|10
1620720480000|2021-05-11 08:08:00|25743.19|25705.19|25740.86|25702.86|25743.82|25705.82|25740.86|25702.86|10
1620720490000|2021-05-11 08:08:10|25740.54|25702.54|25740.17|25702.17|25741.56|25703.56|25739.1|25701.1|10
1620720500000|2021-05-11 08:08:20|25739.87|25701.87|25741.33|25703.33|25742.24|25704.24|25739.87|25701.87|10
1620720510000|2021-05-11 08:08:30|25741.53|25703.53|25729.24|25691.24|25741.69|25703.69|25729.24|25691.24|10
1620720520000|2021-05-11 08:08:40|25726.99|25688.99|25715.42|25677.42|25726.99|25688.99|25715.42|25677.42|10
1620720530000|2021-05-11 08:08:50|25715.05|25677.05|25714.08|25676.08|25715.37|25677.37|25714.05|25676.05|10
1620720540000|2021-05-11 08:09:00|25712.96|25674.96|25713.44|25675.44|25713.44|25675.44|25712.53|25674.53|10
1620720550000|2021-05-11 08:09:10|25714.56|25676.56|25720.21|25682.21|25720.24|25682.24|25714.56|25676.56|9
1620720560000|2021-05-11 08:09:20|25719.96|25681.96|25724.61|25686.61|25724.61|25686.61|25719.96|25681.96|9
1620720570000|2021-05-11 08:09:30|25724.54|25686.54|25725.58|25687.58|25726.05|25688.05|25724.54|25686.54|10
1620720580000|2021-05-11 08:09:40|25724.69|25686.69|25724.3|25686.3|25724.69|25686.69|25723.44|25685.44|10
1620720590000|2021-05-11 08:09:50|25724.09|25686.09|25717.23|25679.23|25724.27|25686.27|25717.23|25679.23|10
1620720600000|2021-05-11 08:10:00|25717.61|25679.61|25706.19|25668.19|25717.61|25679.61|25706.19|25668.19|10
1620720610000|2021-05-11 08:10:10|25705.25|25667.25|25701.12|25663.12|25705.25|25667.25|25700.76|25662.76|10
1620720620000|2021-05-11 08:10:20|25700.43|25662.43|25697.17|25659.17|25700.43|25662.43|25697.14|25659.14|10
1620720630000|2021-05-11 08:10:30|25696.8|25658.8|25694.63|25656.63|25696.8|25658.8|25694.4|25656.4|10
1620720640000|2021-05-11 08:10:40|25694.86|25656.86|25694.19|25656.19|25695.6|25657.6|25693.21|25655.21|10
1620720650000|2021-05-11 08:10:50|25693.1|25655.1|25684.35|25646.35|25693.1|25655.1|25684.35|25646.35|10
1620720660000|2021-05-11 08:11:00|25683.82|25645.82|25678.94|25640.94|25683.82|25645.82|25678.94|25640.94|10
1620720670000|2021-05-11 08:11:10|25676.55|25638.55|25682.14|25644.14|25682.14|25644.14|25675.65|25637.65|10
1620720680000|2021-05-11 08:11:20|25682.15|25644.15|25686.16|25648.16|25686.31|25648.31|25682.15|25644.15|10
1620720690000|2021-05-11 08:11:30|25688.5|25650.5|25687.8|25649.8|25688.5|25650.5|25686.79|25648.79|9
1620720700000|2021-05-11 08:11:40|25688.1|25650.1|25688.85|25650.85|25689.4|25651.4|25688.1|25650.1|10
1620720710000|2021-05-11 08:11:50|25688.65|25650.65|25686.58|25648.58|25688.65|25650.65|25686.43|25648.43|10
1620720720000|2021-05-11 08:12:00|25686.55|25648.55|25682.79|25644.79|25686.55|25648.55|25682.79|25644.79|10
1620720730000|2021-05-11 08:12:10|25682.84|25644.84|25673.56|25635.56|25682.84|25644.84|25673.56|25635.56|10
1620720740000|2021-05-11 08:12:20|25673.66|25635.66|25671.63|25633.63|25674.19|25636.19|25671.63|25633.63|10
1620720750000|2021-05-11 08:12:30|25671.48|25633.48|25673.85|25635.85|25675.37|25637.37|25671.37|25633.37|10
1620720760000|2021-05-11 08:12:40|25673.95|25635.95|25675.62|25637.62|25675.72|25637.72|25673.73|25635.73|10
1620720770000|2021-05-11 08:12:50|25678.76|25640.76|25691.34|25653.34|25691.34|25653.34|25678.76|25640.76|10
1620720780000|2021-05-11 08:13:00|25691.47|25653.47|25693.66|25655.66|25694.24|25656.24|25691.47|25653.47|9
1620720790000|2021-05-11 08:13:10|25693.53|25655.53|25696.23|25658.23|25696.46|25658.46|25693.53|25655.53|10
1620720800000|2021-05-11 08:13:20|25696.4|25658.4|25698.79|25660.79|25698.82|25660.82|25696.4|25658.4|10
1620720810000|2021-05-11 08:13:30|25700.42|25662.42|25697.17|25659.17|25701.98|25663.98|25697.17|25659.17|10
1620720820000|2021-05-11 08:13:40|25695.75|25657.75|25694.51|25656.51|25695.75|25657.75|25694.16|25656.16|10
1620720830000|2021-05-11 08:13:50|25694.57|25656.57|25697|25659|25697|25659|25694.57|25656.57|8
1620720840000|2021-05-11 08:14:00|25698.13|25660.13|25701.23|25663.23|25701.23|25663.23|25698.07|25660.07|10
1620720850000|2021-05-11 08:14:10|25700.95|25662.95|25702.77|25664.77|25702.77|25664.77|25700.86|25662.86|9
1620720860000|2021-05-11 08:14:20|25702.81|25664.81|25701.28|25663.28|25702.81|25664.81|25701.02|25663.02|9
1620720870000|2021-05-11 08:14:30|25700.63|25662.63|25703|25665|25703|25665|25700.63|25662.63|10
1620720880000|2021-05-11 08:14:40|25702.94|25664.94|25695.96|25657.96|25704.61|25666.61|25695.96|25657.96|10
1620720890000|2021-05-11 08:14:50|25695.34|25657.34|25692.48|25654.48|25695.34|25657.34|25692.48|25654.48|10
1620720900000|2021-05-11 08:15:00|25692.53|25654.53|25680.3|25642.3|25692.53|25654.53|25680.3|25642.3|10
1620720910000|2021-05-11 08:15:10|25679.55|25641.55|25667.8|25629.8|25679.55|25641.55|25667.8|25629.8|10
1620720920000|2021-05-11 08:15:20|25667.42|25629.42|25657.07|25619.07|25667.42|25629.42|25657.07|25619.07|10
1620720930000|2021-05-11 08:15:30|25657.64|25619.64|25656.72|25618.72|25658.18|25620.18|25656.72|25618.72|10
1620720940000|2021-05-11 08:15:40|25656.21|25618.21|25645.28|25607.28|25656.21|25618.21|25645.28|25607.28|10
1620720950000|2021-05-11 08:15:50|25644.97|25606.97|25609.88|25571.88|25644.97|25606.97|25609.88|25571.88|10
1620720960000|2021-05-11 08:16:00|25608.97|25570.97|25602.9|25564.9|25608.99|25570.99|25602.44|25564.44|10
1620720970000|2021-05-11 08:16:10|25604.46|25566.46|25608.07|25570.07|25608.27|25570.27|25604.46|25566.46|10
1620720980000|2021-05-11 08:16:20|25608.03|25570.03|25603.94|25565.94|25608.26|25570.26|25603.69|25565.69|10
1620720990000|2021-05-11 08:16:30|25602.44|25564.44|25599.95|25561.95|25605.74|25567.74|25599.95|25561.95|10
1620721000000|2021-05-11 08:16:40|25599.98|25561.98|25590.03|25552.03|25599.98|25561.98|25590.03|25552.03|10
1620721010000|2021-05-11 08:16:50|25590.17|25552.17|25577.83|25539.83|25590.17|25552.17|25577.83|25539.83|9
1620721020000|2021-05-11 08:17:00|25577.55|25539.55|25559.67|25521.67|25577.55|25539.55|25559.67|25521.67|10
1620721030000|2021-05-11 08:17:10|25558.62|25520.62|25542.12|25504.12|25559.68|25521.68|25542.12|25504.12|10
1620721040000|2021-05-11 08:17:20|25540.49|25502.49|25545.56|25507.56|25545.56|25507.56|25540.49|25502.49|10
1620721050000|2021-05-11 08:17:30|25546.09|25508.09|25552.8|25514.8|25552.8|25514.8|25546.09|25508.09|10
1620721060000|2021-05-11 08:17:40|25553.32|25515.32|25553.78|25515.78|25557.28|25519.28|25553.32|25515.32|10
1620721070000|2021-05-11 08:17:50|25552.84|25514.84|25542.01|25504.01|25552.84|25514.84|25542.01|25504.01|10
1620721080000|2021-05-11 08:18:00|25539.8|25501.8|25531.02|25493.02|25539.8|25501.8|25531.02|25493.02|10
1620721090000|2021-05-11 08:18:10|25529.05|25491.05|25528.27|25490.27|25531.15|25493.15|25528.27|25490.27|10
1620721100000|2021-05-11 08:18:20|25527.8|25489.8|25513.16|25475.16|25527.8|25489.8|25513.13|25475.13|10
1620721110000|2021-05-11 08:18:30|25513.45|25475.45|25490.21|25452.21|25513.45|25475.45|25490.21|25452.21|10
1620721120000|2021-05-11 08:18:40|25489.1|25451.1|25486.63|25448.63|25489.47|25451.47|25486.63|25448.63|10
1620721130000|2021-05-11 08:18:50|25483.44|25445.44|25489.57|25451.57|25489.57|25451.57|25481.95|25443.95|10
1620721140000|2021-05-11 08:19:00|25490.01|25452.01|25489.48|25451.48|25490.81|25452.81|25488.06|25450.06|10
1620721150000|2021-05-11 08:19:10|25489.53|25451.53|25497.83|25459.83|25497.83|25459.83|25488.74|25450.74|10
1620721160000|2021-05-11 08:19:20|25500.19|25462.19|25510.23|25472.23|25510.75|25472.75|25500.19|25462.19|10
1620721170000|2021-05-11 08:19:30|25510.5|25472.5|25509.82|25471.82|25512.36|25474.36|25509.82|25471.82|10
1620721180000|2021-05-11 08:19:40|25509.29|25471.29|25502.05|25464.05|25509.29|25471.29|25502.05|25464.05|10
1620721190000|2021-05-11 08:19:50|25501.84|25463.84|25476.91|25438.91|25501.84|25463.84|25476.91|25438.91|10
1620721200000|2021-05-11 08:20:00|25476.52|25438.52|25474.82|25436.82|25476.57|25438.57|25474.82|25436.82|10
1620721210000|2021-05-11 08:20:10|25475.06|25437.06|25484.7|25446.7|25484.7|25446.7|25475.06|25437.06|10
1620721220000|2021-05-11 08:20:20|25485.09|25447.09|25489.66|25451.66|25489.66|25451.66|25485.08|25447.08|10
1620721230000|2021-05-11 08:20:30|25489.34|25451.34|25486.73|25448.73|25489.6|25451.6|25486.36|25448.36|10
1620721240000|2021-05-11 08:20:40|25486.38|25448.38|25481|25443|25486.38|25448.38|25481|25443|10
1620721250000|2021-05-11 08:20:50|25480.82|25442.82|25477.12|25439.12|25480.82|25442.82|25477.12|25439.12|10
1620721260000|2021-05-11 08:21:00|25476.43|25438.43|25468.79|25430.79|25476.43|25438.43|25468.79|25430.79|10
1620721270000|2021-05-11 08:21:10|25467.78|25429.78|25460.47|25422.47|25467.78|25429.78|25460.47|25422.47|9
1620721280000|2021-05-11 08:21:20|25460.61|25422.61|25455.1|25417.1|25460.61|25422.61|25453.86|25415.86|10
1620721290000|2021-05-11 08:21:30|25455.69|25417.69|25455.88|25417.88|25455.88|25417.88|25454.02|25416.02|10
1620721300000|2021-05-11 08:21:40|25455.14|25417.14|25457.54|25419.54|25457.63|25419.63|25455.14|25417.14|9
1620721310000|2021-05-11 08:21:50|25459.52|25421.52|25460.24|25422.24|25462.08|25424.08|25459.33|25421.33|10
1620721320000|2021-05-11 08:22:00|25460.62|25422.62|25451.31|25413.31|25462.22|25424.22|25451.31|25413.31|10
1620721330000|2021-05-11 08:22:10|25452.17|25414.17|25437.02|25399.02|25452.84|25414.84|25437.02|25399.02|10
1620721340000|2021-05-11 08:22:20|25435.64|25397.64|25436.47|25398.47|25436.7|25398.7|25435.37|25397.37|10
1620721350000|2021-05-11 08:22:30|25436.87|25398.87|25439.89|25401.89|25439.89|25401.89|25435.65|25397.65|10
1620721360000|2021-05-11 08:22:40|25441|25403|25451.51|25413.51|25451.51|25413.51|25441|25403|10
1620721370000|2021-05-11 08:22:50|25451.95|25413.95|25456.79|25418.79|25456.79|25418.79|25451.63|25413.63|9
1620721380000|2021-05-11 08:23:00|25457|25419|25464.34|25426.34|25464.34|25426.34|25456.63|25418.63|10
1620721390000|2021-05-11 08:23:10|25465.7|25427.7|25480.87|25442.87|25480.87|25442.87|25465.7|25427.7|10
1620721400000|2021-05-11 08:23:20|25484.09|25446.09|25498.36|25460.36|25498.36|25460.36|25484.09|25446.09|10
1620721410000|2021-05-11 08:23:30|25499.32|25461.32|25493.65|25455.65|25499.32|25461.32|25493.65|25455.65|10
1620721420000|2021-05-11 08:23:40|25493.57|25455.57|25491.34|25453.34|25494.3|25456.3|25491.34|25453.34|9
1620721430000|2021-05-11 08:23:50|25491.72|25453.72|25495.73|25457.73|25495.73|25457.73|25487.4|25449.4|10
1620721440000|2021-05-11 08:24:00|25495.15|25457.15|25493.01|25455.01|25495.28|25457.28|25493.01|25455.01|10
1620721450000|2021-05-11 08:24:10|25493.06|25455.06|25478.28|25440.28|25493.06|25455.06|25478.28|25440.28|10
1620721460000|2021-05-11 08:24:20|25477.49|25439.49|25468.83|25430.83|25477.49|25439.49|25468.83|25430.83|10
1620721470000|2021-05-11 08:24:30|25466.85|25428.85|25450.36|25412.36|25466.85|25428.85|25450.36|25412.36|10
1620721480000|2021-05-11 08:24:40|25448.67|25410.67|25449.88|25411.88|25449.88|25411.88|25445.16|25407.16|10
1620721490000|2021-05-11 08:24:50|25449.76|25411.76|25453.55|25415.55|25454.6|25416.6|25449.39|25411.39|10
1620721500000|2021-05-11 08:25:00|25453.77|25415.77|25456.23|25418.23|25457.08|25419.08|25453.77|25415.77|10
1620721510000|2021-05-11 08:25:10|25457.12|25419.12|25465.05|25427.05|25465.05|25427.05|25457.12|25419.12|10
1620721520000|2021-05-11 08:25:20|25465.02|25427.02|25468.5|25430.5|25468.69|25430.69|25464.42|25426.42|10
1620721530000|2021-05-11 08:25:30|25469.01|25431.01|25477.15|25439.15|25477.78|25439.78|25469.01|25431.01|10
1620721540000|2021-05-11 08:25:40|25479.94|25441.94|25475.3|25437.3|25479.94|25441.94|25475.3|25437.3|9
1620721550000|2021-05-11 08:25:50|25475.4|25437.4|25476.31|25438.31|25476.69|25438.69|25474.71|25436.71|10
1620721560000|2021-05-11 08:26:00|25477.32|25439.32|25471.9|25433.9|25477.91|25439.91|25471.9|25433.9|10
1620721570000|2021-05-11 08:26:10|25471.53|25433.53|25469.61|25431.61|25471.53|25433.53|25469.61|25431.61|10
1620721580000|2021-05-11 08:26:20|25468.73|25430.73|25468.8|25430.8|25469.12|25431.12|25468.1|25430.1|10
1620721590000|2021-05-11 08:26:30|25468.77|25430.77|25467.1|25429.1|25468.77|25430.77|25467.1|25429.1|10
1620721600000|2021-05-11 08:26:40|25466.05|25428.05|25463.4|25425.4|25466.46|25428.46|25463.4|25425.4|10
1620721610000|2021-05-11 08:26:50|25462.91|25424.91|25459.68|25421.68|25462.91|25424.91|25459.66|25421.66|10
1620721620000|2021-05-11 08:27:00|25461.07|25423.07|25458.98|25420.98|25461.07|25423.07|25458.65|25420.65|10
1620721630000|2021-05-11 08:27:10|25459.24|25421.24|25453.55|25415.55|25459.24|25421.24|25453.55|25415.55|9
1620721640000|2021-05-11 08:27:20|25452.46|25414.46|25448.52|25410.52|25453.63|25415.63|25448.52|25410.52|10
1620721650000|2021-05-11 08:27:30|25447.17|25409.17|25438.73|25400.73|25447.17|25409.17|25438.24|25400.24|9
1620721660000|2021-05-11 08:27:40|25433.02|25395.02|25423.07|25385.07|25433.02|25395.02|25423.07|25385.07|10
1620721670000|2021-05-11 08:27:50|25422.87|25384.87|25419.58|25381.58|25422.96|25384.96|25419.58|25381.58|10
1620721680000|2021-05-11 08:28:00|25419.39|25381.39|25395.38|25357.38|25419.39|25381.39|25395.38|25357.38|10
1620721690000|2021-05-11 08:28:10|25394.99|25356.99|25376.87|25338.87|25394.99|25356.99|25376.87|25338.87|10
1620721700000|2021-05-11 08:28:20|25371.98|25333.98|25376.88|25338.88|25376.88|25338.88|25367.28|25329.28|10
1620721710000|2021-05-11 08:28:30|25377.3|25339.3|25385.97|25347.97|25385.97|25347.97|25376.18|25338.18|10
1620721720000|2021-05-11 08:28:40|25387.62|25349.62|25394.39|25356.39|25394.39|25356.39|25387.62|25349.62|10
1620721730000|2021-05-11 08:28:50|25396.18|25358.18|25402.44|25364.44|25402.44|25364.44|25396.18|25358.18|9
1620721740000|2021-05-11 08:29:00|25402.57|25364.57|25408.25|25370.25|25408.25|25370.25|25402.42|25364.42|10
1620721750000|2021-05-11 08:29:10|25408.59|25370.59|25408.38|25370.38|25410.83|25372.83|25407.97|25369.97|10
1620721760000|2021-05-11 08:29:20|25409.86|25371.86|25414.03|25376.03|25414.03|25376.03|25409.83|25371.83|10
1620721770000|2021-05-11 08:29:30|25415.6|25377.6|25417.15|25379.15|25418.31|25380.31|25415.6|25377.6|10
1620721780000|2021-05-11 08:29:40|25416.21|25378.21|25415.99|25377.99|25416.46|25378.46|25415.36|25377.36|10
1620721790000|2021-05-11 08:29:50|25416.16|25378.16|25411.66|25373.66|25416.2|25378.2|25411.66|25373.66|10
1620721800000|2021-05-11 08:30:00|25411.89|25373.89|25415.62|25377.62|25415.62|25377.62|25411.08|25373.08|10
1620721810000|2021-05-11 08:30:10|25416.64|25378.64|25424.67|25386.67|25424.67|25386.67|25416.36|25378.36|9
1620721820000|2021-05-11 08:30:20|25427.14|25389.14|25429.7|25391.7|25429.7|25391.7|25427.14|25389.14|9
1620721830000|2021-05-11 08:30:30|25430.37|25392.37|25434.44|25396.44|25434.52|25396.52|25430.37|25392.37|10
1620721840000|2021-05-11 08:30:40|25434.47|25396.47|25448.87|25410.87|25448.87|25410.87|25434.47|25396.47|10
1620721850000|2021-05-11 08:30:50|25450|25412|25450.74|25412.74|25450.74|25412.74|25448.62|25410.62|10
1620721860000|2021-05-11 08:31:00|25450.56|25412.56|25453.09|25415.09|25453.09|25415.09|25449.78|25411.78|10
1620721870000|2021-05-11 08:31:10|25453.67|25415.67|25458.81|25420.81|25458.81|25420.81|25453.67|25415.67|10
1620721880000|2021-05-11 08:31:20|25460.04|25422.04|25462.52|25424.52|25462.52|25424.52|25460.04|25422.04|10
1620721890000|2021-05-11 08:31:30|25463.76|25425.76|25463.46|25425.46|25464.27|25426.27|25463.46|25425.46|10
1620721900000|2021-05-11 08:31:40|25462.96|25424.96|25457.97|25419.97|25463.53|25425.53|25457.97|25419.97|10
1620721910000|2021-05-11 08:31:50|25456.84|25418.84|25458.67|25420.67|25458.67|25420.67|25455.46|25417.46|10
1620721920000|2021-05-11 08:32:00|25459.39|25421.39|25468.03|25430.03|25468.03|25430.03|25459.39|25421.39|10
1620721930000|2021-05-11 08:32:10|25468.29|25430.29|25474.31|25436.31|25474.31|25436.31|25468.29|25430.29|9
1620721940000|2021-05-11 08:32:20|25475.71|25437.71|25484.32|25446.32|25484.32|25446.32|25475.58|25437.58|10
1620721950000|2021-05-11 08:32:30|25484.92|25446.92|25499.65|25461.65|25499.65|25461.65|25484.92|25446.92|10
1620721960000|2021-05-11 08:32:40|25502.59|25464.59|25510.52|25472.52|25511.54|25473.54|25502.59|25464.59|10
1620721970000|2021-05-11 08:32:50|25509.53|25471.53|25502.1|25464.1|25509.53|25471.53|25502.1|25464.1|10
1620721980000|2021-05-11 08:33:00|25502.04|25464.04|25498.62|25460.62|25502.04|25464.04|25498.62|25460.62|10
1620721990000|2021-05-11 08:33:10|25498.55|25460.55|25493.4|25455.4|25498.55|25460.55|25493.29|25455.29|10
1620722000000|2021-05-11 08:33:20|25491.92|25453.92|25483.17|25445.17|25491.92|25453.92|25483.17|25445.17|10
1620722010000|2021-05-11 08:33:30|25482.17|25444.17|25476.26|25438.26|25482.17|25444.17|25476.26|25438.26|9
1620722020000|2021-05-11 08:33:40|25474.29|25436.29|25472.11|25434.11|25475.52|25437.52|25472.11|25434.11|10
1620722030000|2021-05-11 08:33:50|25471.76|25433.76|25457.73|25419.73|25471.79|25433.79|25457.73|25419.73|10
1620722040000|2021-05-11 08:34:00|25457.41|25419.41|25445.48|25407.48|25457.41|25419.41|25445.48|25407.48|10
1620722050000|2021-05-11 08:34:10|25444.39|25406.39|25442.77|25404.77|25444.39|25406.39|25441.82|25403.82|10
1620722060000|2021-05-11 08:34:20|25443.98|25405.98|25443.1|25405.1|25444.66|25406.66|25443.04|25405.04|10
1620722070000|2021-05-11 08:34:30|25444.44|25406.44|25441.59|25403.59|25444.44|25406.44|25441.59|25403.59|10
1620722080000|2021-05-11 08:34:40|25439.97|25401.97|25440.29|25402.29|25440.78|25402.78|25436.87|25398.87|10
1620722090000|2021-05-11 08:34:50|25439.94|25401.94|25436.84|25398.84|25440.03|25402.03|25436.84|25398.84|10
1620722100000|2021-05-11 08:35:00|25436.76|25398.76|25443.22|25405.22|25443.28|25405.28|25436.76|25398.76|10
1620722110000|2021-05-11 08:35:10|25442|25404|25452.75|25414.75|25452.75|25414.75|25441.84|25403.84|10
1620722120000|2021-05-11 08:35:20|25456.28|25418.28|25459.86|25421.86|25459.86|25421.86|25456.18|25418.18|10
1620722130000|2021-05-11 08:35:30|25459.91|25421.91|25473.98|25435.98|25473.98|25435.98|25459.91|25421.91|10
1620722140000|2021-05-11 08:35:40|25479.55|25441.55|25492.83|25454.83|25492.83|25454.83|25479.55|25441.55|10
1620722150000|2021-05-11 08:35:50|25493.54|25455.54|25497.16|25459.16|25497.42|25459.42|25493.54|25455.54|10
1620722160000|2021-05-11 08:36:00|25497.5|25459.5|25502.57|25464.57|25502.57|25464.57|25497.5|25459.5|10
1620722170000|2021-05-11 08:36:10|25502.4|25464.4|25502.21|25464.21|25504.24|25466.24|25502.21|25464.21|10
1620722180000|2021-05-11 08:36:20|25502.29|25464.29|25499.36|25461.36|25502.29|25464.29|25499.36|25461.36|9
1620722190000|2021-05-11 08:36:30|25498.28|25460.28|25496.06|25458.06|25498.28|25460.28|25496.06|25458.06|9
1620722200000|2021-05-11 08:36:40|25495.74|25457.74|25494.53|25456.53|25495.74|25457.74|25493.8|25455.8|9
1620722210000|2021-05-11 08:36:50|25494.9|25456.9|25498.77|25460.77|25498.77|25460.77|25494.3|25456.3|9
1620722220000|2021-05-11 08:37:00|25500.06|25462.06|25516.11|25478.11|25516.11|25478.11|25499.81|25461.81|10
1620722230000|2021-05-11 08:37:10|25517.74|25479.74|25521.05|25483.05|25521.93|25483.93|25517.74|25479.74|10
1620722240000|2021-05-11 08:37:20|25521.11|25483.11|25517.19|25479.19|25522.46|25484.46|25517.19|25479.19|10
1620722250000|2021-05-11 08:37:30|25516.83|25478.83|25513.96|25475.96|25516.83|25478.83|25513.92|25475.92|10
1620722260000|2021-05-11 08:37:40|25514.28|25476.28|25509.45|25471.45|25514.49|25476.49|25509.45|25471.45|10
1620722270000|2021-05-11 08:37:50|25508.73|25470.73|25509.79|25471.79|25510.18|25472.18|25508.73|25470.73|10
1620722280000|2021-05-11 08:38:00|25509.58|25471.58|25511.99|25473.99|25512.05|25474.05|25508.87|25470.87|10
1620722290000|2021-05-11 08:38:10|25512.92|25474.92|25520.57|25482.57|25520.57|25482.57|25512.92|25474.92|10
1620722300000|2021-05-11 08:38:20|25521.7|25483.7|25523.9|25485.9|25524.38|25486.38|25521.7|25483.7|10
1620722310000|2021-05-11 08:38:30|25524.24|25486.24|25522.53|25484.53|25524.24|25486.24|25522.53|25484.53|9
1620722320000|2021-05-11 08:38:40|25522.54|25484.54|25517.01|25479.01|25522.84|25484.84|25517.01|25479.01|10
1620722330000|2021-05-11 08:38:50|25516.99|25478.99|25515.06|25477.06|25517.16|25479.16|25515.06|25477.06|9
1620722340000|2021-05-11 08:39:00|25514.49|25476.49|25513.49|25475.49|25514.49|25476.49|25512.68|25474.68|9
1620722350000|2021-05-11 08:39:10|25513.92|25475.92|25513.16|25475.16|25513.92|25475.92|25512.18|25474.18|10
1620722360000|2021-05-11 08:39:20|25513.69|25475.69|25513.98|25475.98|25513.98|25475.98|25510.88|25472.88|10
1620722370000|2021-05-11 08:39:30|25515.16|25477.16|25518.11|25480.11|25518.11|25480.11|25515.16|25477.16|10
1620722380000|2021-05-11 08:39:40|25518.61|25480.61|25522.13|25484.13|25522.13|25484.13|25518.61|25480.61|10
1620722390000|2021-05-11 08:39:50|25521.76|25483.76|25526.21|25488.21|25526.21|25488.21|25521.37|25483.37|10
1620722400000|2021-05-11 08:40:00|25525.96|25487.96|25527.25|25489.25|25527.43|25489.43|25525.96|25487.96|9
1620722410000|2021-05-11 08:40:10|25527.32|25489.32|25525.74|25487.74|25527.38|25489.38|25525.74|25487.74|8
1620722420000|2021-05-11 08:40:20|25526.81|25488.81|25530.5|25492.5|25530.5|25492.5|25526.81|25488.81|10
1620722430000|2021-05-11 08:40:30|25529.97|25491.97|25533.4|25495.4|25533.79|25495.79|25529.97|25491.97|10
1620722440000|2021-05-11 08:40:40|25533.18|25495.18|25533.93|25495.93|25534.49|25496.49|25533.18|25495.18|10
1620722450000|2021-05-11 08:40:50|25534.08|25496.08|25535.86|25497.86|25536.18|25498.18|25534.08|25496.08|9
1620722460000|2021-05-11 08:41:00|25536.18|25498.18|25539.04|25501.04|25539.04|25501.04|25536.18|25498.18|10
1620722470000|2021-05-11 08:41:10|25539.58|25501.58|25540.97|25502.97|25541.38|25503.38|25539.58|25501.58|10
1620722480000|2021-05-11 08:41:20|25540.07|25502.07|25538.71|25500.71|25540.07|25502.07|25538.46|25500.46|10
1620722490000|2021-05-11 08:41:30|25539.12|25501.12|25538.54|25500.54|25540|25502|25538.34|25500.34|10
1620722500000|2021-05-11 08:41:40|25538.52|25500.52|25538.32|25500.32|25538.54|25500.54|25537.63|25499.63|9
1620722510000|2021-05-11 08:41:50|25539.49|25501.49|25538.21|25500.21|25541.3|25503.3|25538.05|25500.05|10
1620722520000|2021-05-11 08:42:00|25538.15|25500.15|25536.08|25498.08|25538.15|25500.15|25536.08|25498.08|10
1620722530000|2021-05-11 08:42:10|25536.24|25498.24|25535.27|25497.27|25536.55|25498.55|25535.27|25497.27|10
1620722540000|2021-05-11 08:42:20|25534.83|25496.83|25529.49|25491.49|25534.83|25496.83|25529.49|25491.49|10
1620722550000|2021-05-11 08:42:30|25529.21|25491.21|25525.46|25487.46|25529.21|25491.21|25525.46|25487.46|10
1620722560000|2021-05-11 08:42:40|25525.11|25487.11|25518.34|25480.34|25525.11|25487.11|25518.34|25480.34|10
1620722570000|2021-05-11 08:42:50|25517.83|25479.83|25512.65|25474.65|25517.83|25479.83|25512.65|25474.65|9
1620722580000|2021-05-11 08:43:00|25512.21|25474.21|25515.23|25477.23|25515.72|25477.72|25512.21|25474.21|10
1620722590000|2021-05-11 08:43:10|25515.58|25477.58|25520.71|25482.71|25520.71|25482.71|25515.41|25477.41|10
1620722600000|2021-05-11 08:43:20|25521.58|25483.58|25524.78|25486.78|25525.05|25487.05|25521.47|25483.47|10
1620722610000|2021-05-11 08:43:30|25524.82|25486.82|25524.1|25486.1|25524.82|25486.82|25523.43|25485.43|10
1620722620000|2021-05-11 08:43:40|25525.17|25487.17|25522.18|25484.18|25526.72|25488.72|25522.18|25484.18|10
1620722630000|2021-05-11 08:43:50|25521.54|25483.54|25520.1|25482.1|25521.54|25483.54|25520.1|25482.1|9
1620722640000|2021-05-11 08:44:00|25519.93|25481.93|25513.02|25475.02|25519.93|25481.93|25513.02|25475.02|9
1620722650000|2021-05-11 08:44:10|25512.07|25474.07|25510|25472|25512.07|25474.07|25510|25472|10
1620722660000|2021-05-11 08:44:20|25509.57|25471.57|25503.96|25465.96|25509.68|25471.68|25503.96|25465.96|10
1620722670000|2021-05-11 08:44:30|25502.72|25464.72|25499.74|25461.74|25503.05|25465.05|25499.52|25461.52|7
1620722680000|2021-05-11 08:44:40|25499.02|25461.02|25491.8|25453.8|25499.02|25461.02|25491.8|25453.8|10
1620722690000|2021-05-11 08:44:50|25489.31|25451.31|25483.71|25445.71|25489.31|25451.31|25483.71|25445.71|10
1620722700000|2021-05-11 08:45:00|25483.6|25445.6|25477.66|25439.66|25483.6|25445.6|25477.25|25439.25|10
1620722710000|2021-05-11 08:45:10|25478.05|25440.05|25471.73|25433.73|25478.05|25440.05|25471.73|25433.73|10
1620722720000|2021-05-11 08:45:20|25470.84|25432.84|25477.98|25439.98|25477.98|25439.98|25470.84|25432.84|10
1620722730000|2021-05-11 08:45:30|25479.33|25441.33|25497.95|25459.95|25497.95|25459.95|25479.33|25441.33|10
1620722740000|2021-05-11 08:45:40|25498.06|25460.06|25504.4|25466.4|25504.4|25466.4|25496.99|25458.99|9
1620722750000|2021-05-11 08:45:50|25505.13|25467.13|25507.19|25469.19|25507.19|25469.19|25504.57|25466.57|10
1620722760000|2021-05-11 08:46:00|25508.18|25470.18|25523.58|25485.58|25523.58|25485.58|25508.18|25470.18|10
1620722770000|2021-05-11 08:46:10|25525.8|25487.8|25549.04|25511.04|25549.04|25511.04|25525.8|25487.8|10
1620722780000|2021-05-11 08:46:20|25549.78|25511.78|25564.31|25526.31|25564.73|25526.73|25549.78|25511.78|10
1620722790000|2021-05-11 08:46:30|25563.84|25525.84|25567.02|25529.02|25567.02|25529.02|25563.84|25525.84|9
1620722800000|2021-05-11 08:46:40|25567.68|25529.68|25568.06|25530.06|25568.06|25530.06|25566.77|25528.77|10
1620722810000|2021-05-11 08:46:50|25567.6|25529.6|25567.53|25529.53|25567.74|25529.74|25567.12|25529.12|9
1620722820000|2021-05-11 08:47:00|25566.52|25528.52|25562.99|25524.99|25566.52|25528.52|25562.99|25524.99|10
1620722830000|2021-05-11 08:47:10|25561.51|25523.51|25559.41|25521.41|25561.51|25523.51|25559.13|25521.13|9
1620722840000|2021-05-11 08:47:20|25559.32|25521.32|25558.01|25520.01|25559.32|25521.32|25557.47|25519.47|9
1620722850000|2021-05-11 08:47:30|25556.81|25518.81|25549.62|25511.62|25556.81|25518.81|25549.62|25511.62|10
1620722860000|2021-05-11 08:47:40|25549.5|25511.5|25539.39|25501.39|25549.5|25511.5|25539.39|25501.39|10
1620722870000|2021-05-11 08:47:50|25539.64|25501.64|25530.32|25492.32|25539.64|25501.64|25530.32|25492.32|10
1620722880000|2021-05-11 08:48:00|25530.41|25492.41|25530|25492|25530.49|25492.49|25528.63|25490.63|9
1620722890000|2021-05-11 08:48:10|25529.85|25491.85|25534.57|25496.57|25534.57|25496.57|25528.86|25490.86|10
1620722900000|2021-05-11 08:48:20|25534.76|25496.76|25529.12|25491.12|25534.76|25496.76|25528.17|25490.17|10
1620722910000|2021-05-11 08:48:30|25528.73|25490.73|25510.62|25472.62|25528.73|25490.73|25510.62|25472.62|10
1620722920000|2021-05-11 08:48:40|25505.31|25467.31|25491.65|25453.65|25505.31|25467.31|25490.69|25452.69|10
1620722930000|2021-05-11 08:48:50|25492.74|25454.74|25500.56|25462.56|25500.56|25462.56|25492.24|25454.24|10
1620722940000|2021-05-11 08:49:00|25500.9|25462.9|25499.98|25461.98|25501.65|25463.65|25498.99|25460.99|10
1620722950000|2021-05-11 08:49:10|25500.76|25462.76|25513.86|25475.86|25513.86|25475.86|25500.76|25462.76|10
1620722960000|2021-05-11 08:49:20|25514.45|25476.45|25512.89|25474.89|25516.14|25478.14|25511.92|25473.92|10
1620722970000|2021-05-11 08:49:30|25512.43|25474.43|25501.13|25463.13|25512.43|25474.43|25501.13|25463.13|10
1620722980000|2021-05-11 08:49:40|25500.03|25462.03|25497.72|25459.72|25500.03|25462.03|25497.72|25459.72|10
1620722990000|2021-05-11 08:49:50|25498.28|25460.28|25500.3|25462.3|25500.94|25462.94|25498.28|25460.28|10
1620723000000|2021-05-11 08:50:00|25499.43|25461.43|25498.79|25460.79|25499.43|25461.43|25497.79|25459.79|9
1620723010000|2021-05-11 08:50:10|25498.57|25460.57|25493.48|25455.48|25498.95|25460.95|25493.48|25455.48|10
1620723020000|2021-05-11 08:50:20|25491.5|25453.5|25480.93|25442.93|25491.5|25453.5|25480.93|25442.93|10
1620723030000|2021-05-11 08:50:30|25479.46|25441.46|25464.36|25426.36|25479.46|25441.46|25464.36|25426.36|10
1620723040000|2021-05-11 08:50:40|25464.13|25426.13|25459.67|25421.67|25464.13|25426.13|25459.67|25421.67|10
1620723050000|2021-05-11 08:50:50|25458.78|25420.78|25446.18|25408.18|25458.78|25420.78|25446.18|25408.18|10
1620723060000|2021-05-11 08:51:00|25446.59|25408.59|25450.39|25412.39|25450.39|25412.39|25446.59|25408.59|10
1620723070000|2021-05-11 08:51:10|25450.4|25412.4|25452|25414|25453.46|25415.46|25450.4|25412.4|10
1620723080000|2021-05-11 08:51:20|25451.53|25413.53|25448.78|25410.78|25451.53|25413.53|25448.78|25410.78|10
1620723090000|2021-05-11 08:51:30|25447.92|25409.92|25435.39|25397.39|25447.92|25409.92|25435.39|25397.39|10
1620723100000|2021-05-11 08:51:40|25435.52|25397.52|25429.67|25391.67|25435.52|25397.52|25429.67|25391.67|10
1620723110000|2021-05-11 08:51:50|25429.84|25391.84|25431.29|25393.29|25431.29|25393.29|25429.84|25391.84|9
1620723120000|2021-05-11 08:52:00|25431.62|25393.62|25434.91|25396.91|25435.04|25397.04|25431.62|25393.62|10
1620723130000|2021-05-11 08:52:10|25435.44|25397.44|25437.91|25399.91|25438.51|25400.51|25434.75|25396.75|10
1620723140000|2021-05-11 08:52:20|25436.94|25398.94|25430.46|25392.46|25436.94|25398.94|25430.24|25392.24|9
1620723150000|2021-05-11 08:52:30|25430.37|25392.37|25420.37|25382.37|25430.37|25392.37|25420.37|25382.37|10
1620723160000|2021-05-11 08:52:40|25418.67|25380.67|25417.62|25379.62|25418.67|25380.67|25414.02|25376.02|10
1620723170000|2021-05-11 08:52:50|25417.75|25379.75|25416.05|25378.05|25418.53|25380.53|25416.05|25378.05|9
1620723180000|2021-05-11 08:53:00|25416.02|25378.02|25415.96|25377.96|25416.59|25378.59|25415.24|25377.24|10
1620723190000|2021-05-11 08:53:10|25416.1|25378.1|25408.53|25370.53|25416.1|25378.1|25408.53|25370.53|10
1620723200000|2021-05-11 08:53:20|25407.9|25369.9|25400.61|25362.61|25407.9|25369.9|25399.2|25361.2|10
1620723210000|2021-05-11 08:53:30|25399.84|25361.84|25388.73|25350.73|25399.84|25361.84|25388.73|25350.73|10
1620723220000|2021-05-11 08:53:40|25388.06|25350.06|25379.13|25341.13|25388.14|25350.14|25379.13|25341.13|9
1620723230000|2021-05-11 08:53:50|25378.77|25340.77|25381.56|25343.56|25382.2|25344.2|25377.97|25339.97|10
1620723240000|2021-05-11 08:54:00|25382.07|25344.07|25384.19|25346.19|25384.54|25346.54|25382.02|25344.02|9
1620723250000|2021-05-11 08:54:10|25384.82|25346.82|25392.46|25354.46|25392.46|25354.46|25384.79|25346.79|10
1620723260000|2021-05-11 08:54:20|25394|25356|25404.31|25366.31|25404.31|25366.31|25394|25356|10
1620723270000|2021-05-11 08:54:30|25406.3|25368.3|25405.21|25367.21|25409.32|25371.32|25405.21|25367.21|10
1620723280000|2021-05-11 08:54:40|25404.15|25366.15|25408.14|25370.14|25408.14|25370.14|25403.14|25365.14|8
1620723290000|2021-05-11 08:54:50|25408.39|25370.39|25416.68|25378.68|25416.68|25378.68|25408.39|25370.39|9
1620723300000|2021-05-11 08:55:00|25416.85|25378.85|25415.52|25377.52|25416.85|25378.85|25414.63|25376.63|9
1620723310000|2021-05-11 08:55:10|25417.21|25379.21|25412.29|25374.29|25417.21|25379.21|25412.29|25374.29|10
1620723320000|2021-05-11 08:55:20|25412.33|25374.33|25410.25|25372.25|25412.43|25374.43|25409.44|25371.44|10
1620723330000|2021-05-11 08:55:30|25410.45|25372.45|25404|25366|25410.45|25372.45|25404|25366|10
1620723340000|2021-05-11 08:55:40|25403.92|25365.92|25403.84|25365.84|25406.14|25368.14|25403.84|25365.84|10
1620723350000|2021-05-11 08:55:50|25403.46|25365.46|25401.75|25363.75|25403.46|25365.46|25401.75|25363.75|10
1620723360000|2021-05-11 08:56:00|25400.47|25362.47|25396.37|25358.37|25400.47|25362.47|25396.37|25358.37|9
1620723370000|2021-05-11 08:56:10|25396.08|25358.08|25386.09|25348.09|25396.08|25358.08|25386.09|25348.09|10
1620723380000|2021-05-11 08:56:20|25385.71|25347.71|25370.58|25332.58|25385.71|25347.71|25370.58|25332.58|10
1620723390000|2021-05-11 08:56:30|25373.01|25335.01|25372.14|25334.14|25374.26|25336.26|25372.11|25334.11|10
1620723400000|2021-05-11 08:56:40|25370.82|25332.82|25373.64|25335.64|25373.64|25335.64|25370.38|25332.38|9
1620723410000|2021-05-11 08:56:50|25373.65|25335.65|25378.79|25340.79|25378.79|25340.79|25373.65|25335.65|10
1620723420000|2021-05-11 08:57:00|25378.84|25340.84|25380.54|25342.54|25380.54|25342.54|25378.32|25340.32|10
1620723430000|2021-05-11 08:57:10|25381.4|25343.4|25382.64|25344.64|25382.64|25344.64|25380.8|25342.8|9
1620723440000|2021-05-11 08:57:20|25383.01|25345.01|25382.64|25344.64|25383.01|25345.01|25381.94|25343.94|10
1620723450000|2021-05-11 08:57:30|25382.24|25344.24|25392.21|25354.21|25392.21|25354.21|25382.24|25344.24|10
1620723460000|2021-05-11 08:57:40|25392.74|25354.74|25407.17|25369.17|25407.17|25369.17|25392.74|25354.74|10
1620723470000|2021-05-11 08:57:50|25407.32|25369.32|25413.08|25375.08|25413.08|25375.08|25407.32|25369.32|10
1620723480000|2021-05-11 08:58:00|25414|25376|25422.51|25384.51|25422.51|25384.51|25414|25376|10
1620723490000|2021-05-11 08:58:10|25422.79|25384.79|25423.95|25385.95|25423.95|25385.95|25420.99|25382.99|10
1620723500000|2021-05-11 08:58:20|25424.72|25386.72|25423.97|25385.97|25425.94|25387.94|25422.37|25384.37|10
1620723510000|2021-05-11 08:58:30|25424.22|25386.22|25428.33|25390.33|25428.33|25390.33|25423.95|25385.95|10
1620723520000|2021-05-11 08:58:40|25428.56|25390.56|25428.94|25390.94|25429.12|25391.12|25428.35|25390.35|10
1620723530000|2021-05-11 08:58:50|25428.6|25390.6|25425.99|25387.99|25428.6|25390.6|25425.99|25387.99|10
1620723540000|2021-05-11 08:59:00|25426.55|25388.55|25424.91|25386.91|25426.55|25388.55|25424.91|25386.91|9
1620723550000|2021-05-11 08:59:10|25424.48|25386.48|25417.62|25379.62|25424.48|25386.48|25417.6|25379.6|10
1620723560000|2021-05-11 08:59:20|25415.66|25377.66|25416.16|25378.16|25418.65|25380.65|25415.66|25377.66|10
1620723570000|2021-05-11 08:59:30|25413.62|25375.62|25420.61|25382.61|25420.61|25382.61|25413.62|25375.62|9
1620723580000|2021-05-11 08:59:40|25420.55|25382.55|25428.92|25390.92|25428.92|25390.92|25420.55|25382.55|10
1620723590000|2021-05-11 08:59:50|25429.15|25391.15|25435.28|25397.28|25435.28|25397.28|25429.15|25391.15|10
1620723600000|2021-05-11 09:00:00|25435.39|25397.39|25440.18|25402.18|25440.31|25402.31|25435.02|25397.02|10
1620723610000|2021-05-11 09:00:10|25439.73|25401.73|25451.7|25413.7|25451.7|25413.7|25439.38|25401.38|10
1620723620000|2021-05-11 09:00:20|25458.68|25420.68|25476.46|25438.46|25476.46|25438.46|25458.68|25420.68|10
1620723630000|2021-05-11 09:00:30|25477.22|25439.22|25483.53|25445.53|25483.53|25445.53|25477.22|25439.22|10
1620723640000|2021-05-11 09:00:40|25483.75|25445.75|25482.96|25444.96|25484.69|25446.69|25482.65|25444.65|10
1620723650000|2021-05-11 09:00:50|25482.68|25444.68|25485.44|25447.44|25485.44|25447.44|25482.36|25444.36|10
1620723660000|2021-05-11 09:01:00|25485.52|25447.52|25488.17|25450.17|25488.17|25450.17|25485.52|25447.52|10
1620723670000|2021-05-11 09:01:10|25487.08|25449.08|25486.01|25448.01|25487.8|25449.8|25486.01|25448.01|10
1620723680000|2021-05-11 09:01:20|25486.39|25448.39|25491.87|25453.87|25491.87|25453.87|25486.39|25448.39|10
1620723690000|2021-05-11 09:01:30|25493.33|25455.33|25499.23|25461.23|25499.23|25461.23|25493.33|25455.33|10
1620723700000|2021-05-11 09:01:40|25500.52|25462.52|25508.32|25470.32|25508.32|25470.32|25500.52|25462.52|10
1620723710000|2021-05-11 09:01:50|25508.4|25470.4|25511.18|25473.18|25511.18|25473.18|25508.4|25470.4|10
1620723720000|2021-05-11 09:02:00|25511.56|25473.56|25513.15|25475.15|25513.37|25475.37|25511.56|25473.56|10
1620723730000|2021-05-11 09:02:10|25513.56|25475.56|25516|25478|25516.49|25478.49|25513.56|25475.56|10
1620723740000|2021-05-11 09:02:20|25516.21|25478.21|25516.7|25478.7|25516.7|25478.7|25514.98|25476.98|10
1620723750000|2021-05-11 09:02:30|25516.47|25478.47|25513.86|25475.86|25516.48|25478.48|25513.77|25475.77|9
1620723760000|2021-05-11 09:02:40|25513.75|25475.75|25529.27|25491.27|25529.27|25491.27|25513.75|25475.75|10
1620723770000|2021-05-11 09:02:50|25530.5|25492.5|25532.09|25494.09|25532.66|25494.66|25530.5|25492.5|10
1620723780000|2021-05-11 09:03:00|25532.83|25494.83|25536.41|25498.41|25536.41|25498.41|25532.83|25494.83|10
1620723790000|2021-05-11 09:03:10|25536.59|25498.59|25534.01|25496.01|25536.59|25498.59|25534.01|25496.01|10
1620723800000|2021-05-11 09:03:20|25533.67|25495.67|25527.34|25489.34|25533.88|25495.88|25527.34|25489.34|10
1620723810000|2021-05-11 09:03:30|25527.23|25489.23|25529.17|25491.17|25529.17|25491.17|25526.76|25488.76|10
1620723820000|2021-05-11 09:03:40|25529.6|25491.6|25526.73|25488.73|25529.6|25491.6|25526.73|25488.73|8
1620723830000|2021-05-11 09:03:50|25526.28|25488.28|25515.96|25477.96|25526.28|25488.28|25515.96|25477.96|10
1620723840000|2021-05-11 09:04:00|25514.83|25476.83|25506.42|25468.42|25514.83|25476.83|25506.42|25468.42|10
1620723850000|2021-05-11 09:04:10|25506.13|25468.13|25504.87|25466.87|25506.29|25468.29|25500.75|25462.75|10
1620723860000|2021-05-11 09:04:20|25505.2|25467.2|25511.6|25473.6|25511.6|25473.6|25505.13|25467.13|9
1620723870000|2021-05-11 09:04:30|25512.18|25474.18|25520.51|25482.51|25520.51|25482.51|25512.18|25474.18|10
1620723880000|2021-05-11 09:04:40|25522.33|25484.33|25532.68|25494.68|25532.68|25494.68|25522.33|25484.33|10
1620723890000|2021-05-11 09:04:50|25533.09|25495.09|25534.75|25496.75|25534.75|25496.75|25532.79|25494.79|10
1620723900000|2021-05-11 09:05:00|25534.18|25496.18|25533.65|25495.65|25535.15|25497.15|25533.65|25495.65|10
1620723910000|2021-05-11 09:05:10|25534.04|25496.04|25535.8|25497.8|25536.28|25498.28|25534.04|25496.04|10
1620723920000|2021-05-11 09:05:20|25537.13|25499.13|25541.57|25503.57|25541.57|25503.57|25536.28|25498.28|10
1620723930000|2021-05-11 09:05:30|25542.77|25504.77|25549.29|25511.29|25549.61|25511.61|25542.77|25504.77|10
1620723940000|2021-05-11 09:05:40|25549.36|25511.36|25551.28|25513.28|25551.28|25513.28|25549.25|25511.25|10
1620723950000|2021-05-11 09:05:50|25550.99|25512.99|25552.45|25514.45|25552.96|25514.96|25550.99|25512.99|10
1620723960000|2021-05-11 09:06:00|25552.38|25514.38|25551.12|25513.12|25552.38|25514.38|25550.76|25512.76|10
1620723970000|2021-05-11 09:06:10|25550.75|25512.75|25555.61|25517.61|25555.61|25517.61|25550.75|25512.75|10
1620723980000|2021-05-11 09:06:20|25555.12|25517.12|25559.67|25521.67|25559.73|25521.73|25555.12|25517.12|10
1620723990000|2021-05-11 09:06:30|25560.9|25522.9|25566.35|25528.35|25566.35|25528.35|25560.9|25522.9|10
1620724000000|2021-05-11 09:06:40|25568.74|25530.74|25570.83|25532.83|25571.77|25533.77|25568.74|25530.74|10
1620724010000|2021-05-11 09:06:50|25570.74|25532.74|25568.48|25530.48|25570.74|25532.74|25567.97|25529.97|10
1620724020000|2021-05-11 09:07:00|25572.89|25534.89|25578.16|25540.16|25578.3|25540.3|25572.89|25534.89|10
1620724030000|2021-05-11 09:07:10|25577.91|25539.91|25574.33|25536.33|25577.91|25539.91|25574.33|25536.33|10
1620724040000|2021-05-11 09:07:20|25573.9|25535.9|25572.94|25534.94|25574.52|25536.52|25572.94|25534.94|9
1620724050000|2021-05-11 09:07:30|25576.14|25538.14|25580.17|25542.17|25580.17|25542.17|25576.14|25538.14|10
1620724060000|2021-05-11 09:07:40|25580.2|25542.2|25579.91|25541.91|25580.57|25542.57|25579.84|25541.84|9
1620724070000|2021-05-11 09:07:50|25580.23|25542.23|25581.65|25543.65|25581.65|25543.65|25579.45|25541.45|10
1620724080000|2021-05-11 09:08:00|25581.08|25543.08|25583.81|25545.81|25584.01|25546.01|25581.08|25543.08|9
1620724090000|2021-05-11 09:08:10|25586.11|25548.11|25590.84|25552.84|25591.57|25553.57|25586.11|25548.11|10
1620724100000|2021-05-11 09:08:20|25590.88|25552.88|25587.81|25549.81|25591.03|25553.03|25587.77|25549.77|10
1620724110000|2021-05-11 09:08:30|25588.6|25550.6|25592.86|25554.86|25593.27|25555.27|25588.6|25550.6|10
1620724120000|2021-05-11 09:08:40|25592.95|25554.95|25594.95|25556.95|25596.13|25558.13|25592.95|25554.95|10
1620724130000|2021-05-11 09:08:50|25594.09|25556.09|25587.87|25549.87|25594.09|25556.09|25587.75|25549.75|10
1620724140000|2021-05-11 09:09:00|25587.37|25549.37|25577.62|25539.62|25587.37|25549.37|25577.62|25539.62|10
1620724150000|2021-05-11 09:09:10|25577.45|25539.45|25565.27|25527.27|25577.57|25539.57|25565.27|25527.27|10
1620724160000|2021-05-11 09:09:20|25563.66|25525.66|25568.56|25530.56|25568.66|25530.66|25561.91|25523.91|10
1620724170000|2021-05-11 09:09:30|25568.61|25530.61|25566.46|25528.46|25569.23|25531.23|25566.1|25528.1|10
1620724180000|2021-05-11 09:09:40|25566.29|25528.29|25570.3|25532.3|25570.3|25532.3|25565.65|25527.65|10
1620724190000|2021-05-11 09:09:50|25571.18|25533.18|25579.77|25541.77|25580.42|25542.42|25571.18|25533.18|10
1620724200000|2021-05-11 09:10:00|25580.83|25542.83|25586.86|25548.86|25587.68|25549.68|25580.74|25542.74|10
1620724210000|2021-05-11 09:10:10|25586.99|25548.99|25586.2|25548.2|25587.57|25549.57|25585.79|25547.79|10
1620724220000|2021-05-11 09:10:20|25585.52|25547.52|25590.46|25552.46|25590.46|25552.46|25585.38|25547.38|10
1620724230000|2021-05-11 09:10:30|25591.58|25553.58|25606.53|25568.53|25606.53|25568.53|25591.58|25553.58|10
1620724240000|2021-05-11 09:10:40|25607.62|25569.62|25624.57|25586.57|25624.91|25586.91|25607.62|25569.62|10
1620724250000|2021-05-11 09:10:50|25625.57|25587.57|25624.8|25586.8|25626.74|25588.74|25624.04|25586.04|10
1620724260000|2021-05-11 09:11:00|25624.54|25586.54|25622.87|25584.87|25624.92|25586.92|25622.87|25584.87|10
1620724270000|2021-05-11 09:11:10|25622.3|25584.3|25618.89|25580.89|25622.3|25584.3|25618.89|25580.89|10
1620724280000|2021-05-11 09:11:20|25618.2|25580.2|25618.16|25580.16|25618.2|25580.2|25617.22|25579.22|10
1620724290000|2021-05-11 09:11:30|25619.14|25581.14|25627.86|25589.86|25627.86|25589.86|25618.83|25580.83|10
1620724300000|2021-05-11 09:11:40|25628.9|25590.9|25631.36|25593.36|25632.04|25594.04|25628.9|25590.9|10
1620724310000|2021-05-11 09:11:50|25632.9|25594.9|25638|25600|25639.36|25601.36|25632.9|25594.9|10
1620724320000|2021-05-11 09:12:00|25637.84|25599.84|25638.73|25600.73|25638.73|25600.73|25637.3|25599.3|10
1620724330000|2021-05-11 09:12:10|25639.46|25601.46|25643.05|25605.05|25643.05|25605.05|25639.46|25601.46|10
1620724340000|2021-05-11 09:12:20|25643.55|25605.55|25645.6|25607.6|25645.62|25607.62|25643.55|25605.55|10
1620724350000|2021-05-11 09:12:30|25647.13|25609.13|25648.27|25610.27|25649.74|25611.74|25646.7|25608.7|10
1620724360000|2021-05-11 09:12:40|25647.7|25609.7|25652.75|25614.75|25652.75|25614.75|25647.39|25609.39|9
1620724370000|2021-05-11 09:12:50|25650.56|25612.56|25645.67|25607.67|25650.56|25612.56|25644.54|25606.54|10
1620724380000|2021-05-11 09:13:00|25645.03|25607.03|25645.54|25607.54|25646.95|25608.95|25645.03|25607.03|9
1620724390000|2021-05-11 09:13:10|25645.19|25607.19|25635.34|25597.34|25646.47|25608.47|25635.34|25597.34|10
1620724400000|2021-05-11 09:13:20|25634.7|25596.7|25635.08|25597.08|25635.08|25597.08|25632.87|25594.87|10
1620724410000|2021-05-11 09:13:30|25635.15|25597.15|25641.19|25603.19|25641.19|25603.19|25635.15|25597.15|10
1620724420000|2021-05-11 09:13:40|25641.87|25603.87|25642.88|25604.88|25642.88|25604.88|25641.64|25603.64|9
1620724430000|2021-05-11 09:13:50|25642.96|25604.96|25644.09|25606.09|25644.3|25606.3|25642.96|25604.96|10
1620724440000|2021-05-11 09:14:00|25645.23|25607.23|25647.65|25609.65|25648.28|25610.28|25645.23|25607.23|10
1620724450000|2021-05-11 09:14:10|25648.38|25610.38|25646.42|25608.42|25648.45|25610.45|25646.23|25608.23|9
1620724460000|2021-05-11 09:14:20|25646.13|25608.13|25641.91|25603.91|25646.42|25608.42|25641.91|25603.91|10
1620724470000|2021-05-11 09:14:30|25640.88|25602.88|25638.44|25600.44|25640.88|25602.88|25638.22|25600.22|9
1620724480000|2021-05-11 09:14:40|25638.33|25600.33|25637.67|25599.67|25638.36|25600.36|25637.49|25599.49|10
1620724490000|2021-05-11 09:14:50|25637.51|25599.51|25634.02|25596.02|25639.5|25601.5|25633.99|25595.99|10
1620724500000|2021-05-11 09:15:00|25634.86|25596.86|25643.74|25605.74|25643.74|25605.74|25634.86|25596.86|10
1620724510000|2021-05-11 09:15:10|25644.67|25606.67|25649.12|25611.12|25649.12|25611.12|25644.67|25606.67|10
1620724520000|2021-05-11 09:15:20|25648.43|25610.43|25649.66|25611.66|25650.1|25612.1|25648.43|25610.43|10
1620724530000|2021-05-11 09:15:30|25649.53|25611.53|25652.57|25614.57|25652.57|25614.57|25649.5|25611.5|10
1620724540000|2021-05-11 09:15:40|25651.76|25613.76|25652.36|25614.36|25653.47|25615.47|25651.76|25613.76|10
1620724550000|2021-05-11 09:15:50|25653.55|25615.55|25654.22|25616.22|25654.8|25616.8|25653.55|25615.55|10
1620724560000|2021-05-11 09:16:00|25654.24|25616.24|25662.63|25624.63|25663.45|25625.45|25653.96|25615.96|10
1620724570000|2021-05-11 09:16:10|25661.47|25623.47|25653|25615|25662.38|25624.38|25652.71|25614.71|10
1620724580000|2021-05-11 09:16:20|25651.86|25613.86|25649.02|25611.02|25651.86|25613.86|25649.02|25611.02|9
1620724590000|2021-05-11 09:16:30|25648.65|25610.65|25643.08|25605.08|25648.99|25610.99|25643.08|25605.08|10
1620724600000|2021-05-11 09:16:40|25639.91|25601.91|25631.18|25593.18|25639.91|25601.91|25631.18|25593.18|10
1620724610000|2021-05-11 09:16:50|25630.83|25592.83|25628.56|25590.56|25631.36|25593.36|25628.25|25590.25|9
1620724620000|2021-05-11 09:17:00|25629.72|25591.72|25635.13|25597.13|25635.13|25597.13|25629.64|25591.64|10
1620724630000|2021-05-11 09:17:10|25633.45|25595.45|25633.91|25595.91|25634.3|25596.3|25632.94|25594.94|10
1620724640000|2021-05-11 09:17:20|25633.3|25595.3|25628.07|25590.07|25633.3|25595.3|25628.07|25590.07|10
1620724650000|2021-05-11 09:17:30|25627.25|25589.25|25622.19|25584.19|25627.25|25589.25|25621.47|25583.47|10
1620724660000|2021-05-11 09:17:40|25618.63|25580.63|25611.45|25573.45|25618.63|25580.63|25611.45|25573.45|8
1620724670000|2021-05-11 09:17:50|25611.48|25573.48|25612.41|25574.41|25613.43|25575.43|25611.48|25573.48|9
1620724680000|2021-05-11 09:18:00|25611.15|25573.15|25613.87|25575.87|25613.87|25575.87|25611.15|25573.15|10
1620724690000|2021-05-11 09:18:10|25613.74|25575.74|25623.79|25585.79|25623.94|25585.94|25613.74|25575.74|10
1620724700000|2021-05-11 09:18:20|25624.27|25586.27|25629.43|25591.43|25630.29|25592.29|25624.27|25586.27|10
1620724710000|2021-05-11 09:18:30|25629.18|25591.18|25646.69|25608.69|25646.69|25608.69|25629.18|25591.18|10
1620724720000|2021-05-11 09:18:40|25647.54|25609.54|25645.45|25607.45|25647.54|25609.54|25645.45|25607.45|10
1620724730000|2021-05-11 09:18:50|25644.87|25606.87|25644.54|25606.54|25644.87|25606.87|25643.41|25605.41|10
1620724740000|2021-05-11 09:19:00|25645.51|25607.51|25651|25613|25651|25613|25645.51|25607.51|10
1620724750000|2021-05-11 09:19:10|25651.59|25613.59|25654.7|25616.7|25654.7|25616.7|25651.59|25613.59|8
1620724760000|2021-05-11 09:19:20|25655.1|25617.1|25652.59|25614.59|25655.1|25617.1|25651.27|25613.27|10
1620724770000|2021-05-11 09:19:30|25652.69|25614.69|25657.11|25619.11|25657.59|25619.59|25652.69|25614.69|10
1620724780000|2021-05-11 09:19:40|25657.38|25619.38|25663.42|25625.42|25663.42|25625.42|25657.38|25619.38|10
1620724790000|2021-05-11 09:19:50|25665.48|25627.48|25670.67|25632.67|25670.83|25632.83|25665.48|25627.48|10
1620724800000|2021-05-11 09:20:00|25671.02|25633.02|25684.91|25646.91|25684.91|25646.91|25671.02|25633.02|10
1620724810000|2021-05-11 09:20:10|25684.35|25646.35|25694.8|25656.8|25696.94|25658.94|25684.35|25646.35|9
1620724820000|2021-05-11 09:20:20|25694.58|25656.58|25688.25|25650.25|25694.79|25656.79|25688.25|25650.25|10
1620724830000|2021-05-11 09:20:30|25688.11|25650.11|25686.41|25648.41|25689.04|25651.04|25686.41|25648.41|10
1620724840000|2021-05-11 09:20:40|25684.32|25646.32|25682.63|25644.63|25684.32|25646.32|25681.21|25643.21|10
1620724850000|2021-05-11 09:20:50|25682.59|25644.59|25679.28|25641.28|25682.59|25644.59|25678.98|25640.98|10
1620724860000|2021-05-11 09:21:00|25678.99|25640.99|25677.12|25639.12|25678.99|25640.99|25675.83|25637.83|10
1620724870000|2021-05-11 09:21:10|25677.75|25639.75|25675.14|25637.14|25679.13|25641.13|25675.14|25637.14|10
1620724880000|2021-05-11 09:21:20|25674.89|25636.89|25674.73|25636.73|25675.43|25637.43|25674.38|25636.38|10
1620724890000|2021-05-11 09:21:30|25674.47|25636.47|25675.73|25637.73|25675.73|25637.73|25674.47|25636.47|9
1620724900000|2021-05-11 09:21:40|25676.24|25638.24|25676.02|25638.02|25676.83|25638.83|25675.85|25637.85|10
1620724910000|2021-05-11 09:21:50|25676.51|25638.51|25676.8|25638.8|25677.47|25639.47|25676.51|25638.51|10
1620724920000|2021-05-11 09:22:00|25676.66|25638.66|25675.6|25637.6|25676.81|25638.81|25674.81|25636.81|10
1620724930000|2021-05-11 09:22:10|25676.46|25638.46|25676.27|25638.27|25676.56|25638.56|25674.78|25636.78|9
1620724940000|2021-05-11 09:22:20|25676.02|25638.02|25679.34|25641.34|25679.65|25641.65|25675.71|25637.71|8
1620724950000|2021-05-11 09:22:30|25684.5|25646.5|25688.16|25650.16|25688.16|25650.16|25684.5|25646.5|10
1620724960000|2021-05-11 09:22:40|25688.74|25650.74|25682.28|25644.28|25688.74|25650.74|25682.28|25644.28|9
1620724970000|2021-05-11 09:22:50|25679.54|25641.54|25674.32|25636.32|25679.55|25641.55|25674.32|25636.32|10
1620724980000|2021-05-11 09:23:00|25673.99|25635.99|25663.61|25625.61|25673.99|25635.99|25663.61|25625.61|9
1620724990000|2021-05-11 09:23:10|25661.87|25623.87|25662.92|25624.92|25662.98|25624.98|25660.61|25622.61|10
1620725000000|2021-05-11 09:23:20|25662.58|25624.58|25667.1|25629.1|25667.11|25629.11|25662.58|25624.58|10
1620725010000|2021-05-11 09:23:30|25667.05|25629.05|25667.87|25629.87|25669.54|25631.54|25666.75|25628.75|10
1620725020000|2021-05-11 09:23:40|25668.14|25630.14|25672.06|25634.06|25672.06|25634.06|25668.14|25630.14|9
1620725030000|2021-05-11 09:23:50|25672.64|25634.64|25673.55|25635.55|25673.55|25635.55|25671.01|25633.01|10
1620725040000|2021-05-11 09:24:00|25673.5|25635.5|25674.49|25636.49|25676.1|25638.1|25673.31|25635.31|10
1620725050000|2021-05-11 09:24:10|25674.52|25636.52|25675.66|25637.66|25675.66|25637.66|25674.16|25636.16|10
1620725060000|2021-05-11 09:24:20|25676.54|25638.54|25680.72|25642.72|25680.72|25642.72|25676.54|25638.54|10
1620725070000|2021-05-11 09:24:30|25680.81|25642.81|25680.73|25642.73|25681.13|25643.13|25680.22|25642.22|10
1620725080000|2021-05-11 09:24:40|25680.57|25642.57|25682.33|25644.33|25684.12|25646.12|25680.57|25642.57|10
1620725090000|2021-05-11 09:24:50|25681.56|25643.56|25685.56|25647.56|25688.11|25650.11|25681.56|25643.56|10
1620725100000|2021-05-11 09:25:00|25685.02|25647.02|25679.5|25641.5|25685.67|25647.67|25679.5|25641.5|10
1620725110000|2021-05-11 09:25:10|25675.2|25637.2|25665.44|25627.44|25675.84|25637.84|25665.44|25627.44|10
1620725120000|2021-05-11 09:25:20|25663.15|25625.15|25656.44|25618.44|25663.15|25625.15|25656.44|25618.44|10
1620725130000|2021-05-11 09:25:30|25654.55|25616.55|25657.16|25619.16|25657.16|25619.16|25652.66|25614.66|10
1620725140000|2021-05-11 09:25:40|25656.85|25618.85|25658.22|25620.22|25659.78|25621.78|25656.85|25618.85|10
1620725150000|2021-05-11 09:25:50|25657.54|25619.54|25655.31|25617.31|25657.54|25619.54|25654.79|25616.79|10
1620725160000|2021-05-11 09:26:00|25655.19|25617.19|25657.37|25619.37|25657.37|25619.37|25654.47|25616.47|10
1620725170000|2021-05-11 09:26:10|25657.15|25619.15|25651.9|25613.9|25657.15|25619.15|25651.9|25613.9|10
1620725180000|2021-05-11 09:26:20|25651.88|25613.88|25651.94|25613.94|25652.17|25614.17|25650.99|25612.99|10
1620725190000|2021-05-11 09:26:30|25653.01|25615.01|25653.36|25615.36|25653.36|25615.36|25652.19|25614.19|10
1620725200000|2021-05-11 09:26:40|25653.46|25615.46|25652.64|25614.64|25654.4|25616.4|25652.64|25614.64|10
1620725210000|2021-05-11 09:26:50|25652.24|25614.24|25655.56|25617.56|25655.56|25617.56|25651.51|25613.51|10
1620725220000|2021-05-11 09:27:00|25655.25|25617.25|25656.9|25618.9|25656.91|25618.91|25655.1|25617.1|10
1620725230000|2021-05-11 09:27:10|25657.42|25619.42|25655.65|25617.65|25657.42|25619.42|25654.59|25616.59|10
1620725240000|2021-05-11 09:27:20|25655.67|25617.67|25653.7|25615.7|25656.38|25618.38|25653.28|25615.28|10
1620725250000|2021-05-11 09:27:30|25653.59|25615.59|25650.73|25612.73|25653.59|25615.59|25650.73|25612.73|10
1620725260000|2021-05-11 09:27:40|25650|25612|25648.02|25610.02|25650|25612|25648.02|25610.02|10
1620725270000|2021-05-11 09:27:50|25648.65|25610.65|25645.4|25607.4|25648.65|25610.65|25645.4|25607.4|8
1620725280000|2021-05-11 09:28:00|25644.96|25606.96|25645.04|25607.04|25645.57|25607.57|25641.89|25603.89|10
1620725290000|2021-05-11 09:28:10|25645.98|25607.98|25647.97|25609.97|25648.51|25610.51|25645.98|25607.98|10
1620725300000|2021-05-11 09:28:20|25648.2|25610.2|25645.37|25607.37|25648.21|25610.21|25644.25|25606.25|10
1620725310000|2021-05-11 09:28:30|25645.32|25607.32|25635.02|25597.02|25645.32|25607.32|25635.02|25597.02|10
1620725320000|2021-05-11 09:28:40|25634.9|25596.9|25636.68|25598.68|25637.04|25599.04|25634.9|25596.9|9
1620725330000|2021-05-11 09:28:50|25636.86|25598.86|25632.64|25594.64|25636.86|25598.86|25632.64|25594.64|10
1620725340000|2021-05-11 09:29:00|25632.5|25594.5|25632.05|25594.05|25632.83|25594.83|25631.62|25593.62|9
1620725350000|2021-05-11 09:29:10|25632.2|25594.2|25633.93|25595.93|25634.4|25596.4|25631.94|25593.94|10
1620725360000|2021-05-11 09:29:20|25634.36|25596.36|25635.97|25597.97|25637.72|25599.72|25634.36|25596.36|10
1620725370000|2021-05-11 09:29:30|25634.8|25596.8|25628.83|25590.83|25634.8|25596.8|25628.83|25590.83|10
1620725380000|2021-05-11 09:29:40|25628.57|25590.57|25623.1|25585.1|25628.57|25590.57|25623.1|25585.1|10
1620725390000|2021-05-11 09:29:50|25621.53|25583.53|25617.59|25579.59|25621.53|25583.53|25617.59|25579.59|10
1620725400000|2021-05-11 09:30:00|25616.03|25578.03|25611.4|25573.4|25616.03|25578.03|25610.86|25572.86|10
1620725410000|2021-05-11 09:30:10|25611.01|25573.01|25609.43|25571.43|25611.01|25573.01|25607.47|25569.47|9
1620725420000|2021-05-11 09:30:20|25609.44|25571.44|25614.94|25576.94|25616|25578|25609.44|25571.44|10
1620725430000|2021-05-11 09:30:30|25614.93|25576.93|25620.01|25582.01|25620.27|25582.27|25614.93|25576.93|9
1620725440000|2021-05-11 09:30:40|25619.31|25581.31|25624.17|25586.17|25624.6|25586.6|25619.31|25581.31|10
1620725450000|2021-05-11 09:30:50|25624.43|25586.43|25628.03|25590.03|25628.03|25590.03|25624.16|25586.16|10
1620725460000|2021-05-11 09:31:00|25632.62|25594.62|25650.95|25612.95|25650.95|25612.95|25632.62|25594.62|10
1620725470000|2021-05-11 09:31:10|25651.42|25613.42|25657.91|25619.91|25657.91|25619.91|25651.42|25613.42|9
1620725480000|2021-05-11 09:31:20|25659.86|25621.86|25659.52|25621.52|25661.97|25623.97|25659.52|25621.52|9
1620725490000|2021-05-11 09:31:30|25659.79|25621.79|25664.99|25626.99|25664.99|25626.99|25658.69|25620.69|10
1620725500000|2021-05-11 09:31:40|25666.14|25628.14|25666.02|25628.02|25667.3|25629.3|25665.9|25627.9|10
1620725510000|2021-05-11 09:31:50|25666|25628|25665.31|25627.31|25667.09|25629.09|25665.01|25627.01|9
1620725520000|2021-05-11 09:32:00|25665.52|25627.52|25660.6|25622.6|25665.52|25627.52|25660.38|25622.38|10
1620725530000|2021-05-11 09:32:10|25660.79|25622.79|25662.12|25624.12|25662.12|25624.12|25658.84|25620.84|10
1620725540000|2021-05-11 09:32:20|25661.82|25623.82|25662.69|25624.69|25663.13|25625.13|25661.82|25623.82|10
1620725550000|2021-05-11 09:32:30|25662.55|25624.55|25665.33|25627.33|25665.33|25627.33|25662.55|25624.55|10
1620725560000|2021-05-11 09:32:40|25666.13|25628.13|25668.02|25630.02|25668.32|25630.32|25666.13|25628.13|9
1620725570000|2021-05-11 09:32:50|25668|25630|25670.39|25632.39|25670.39|25632.39|25668|25630|9
1620725580000|2021-05-11 09:33:00|25670.78|25632.78|25671.08|25633.08|25672.11|25634.11|25670.05|25632.05|10
1620725590000|2021-05-11 09:33:10|25671.77|25633.77|25672.07|25634.07|25672.32|25634.32|25671.41|25633.41|9
1620725600000|2021-05-11 09:33:20|25671.84|25633.84|25672.79|25634.79|25672.79|25634.79|25671.82|25633.82|10
1620725610000|2021-05-11 09:33:30|25673.03|25635.03|25675.58|25637.58|25675.58|25637.58|25672.36|25634.36|10
1620725620000|2021-05-11 09:33:40|25675.76|25637.76|25677.85|25639.85|25679.02|25641.02|25675.76|25637.76|10
1620725630000|2021-05-11 09:33:50|25677.78|25639.78|25676.83|25638.83|25677.78|25639.78|25676.43|25638.43|10
1620725640000|2021-05-11 09:34:00|25676.59|25638.59|25679.62|25641.62|25679.62|25641.62|25676.16|25638.16|9
1620725650000|2021-05-11 09:34:10|25679.67|25641.67|25681.71|25643.71|25681.77|25643.77|25679.67|25641.67|9
1620725660000|2021-05-11 09:34:20|25680.62|25642.62|25674.64|25636.64|25680.62|25642.62|25674.64|25636.64|9
1620725670000|2021-05-11 09:34:30|25674.33|25636.33|25673.47|25635.47|25674.33|25636.33|25673.18|25635.18|10
1620725680000|2021-05-11 09:34:40|25674.03|25636.03|25672.79|25634.79|25674.03|25636.03|25672.43|25634.43|10
1620725690000|2021-05-11 09:34:50|25672.28|25634.28|25670.69|25632.69|25672.89|25634.89|25670.69|25632.69|10
1620725700000|2021-05-11 09:35:00|25671.34|25633.34|25675.14|25637.14|25675.14|25637.14|25671.26|25633.26|10
1620725710000|2021-05-11 09:35:10|25679.14|25641.14|25684.16|25646.16|25684.98|25646.98|25679.14|25641.14|10
1620725720000|2021-05-11 09:35:20|25684.13|25646.13|25687.01|25649.01|25687.01|25649.01|25684.13|25646.13|10
1620725730000|2021-05-11 09:35:30|25687.28|25649.28|25687.16|25649.16|25689.52|25651.52|25686.46|25648.46|10
1620725740000|2021-05-11 09:35:40|25686.36|25648.36|25690.18|25652.18|25690.18|25652.18|25686.36|25648.36|10
1620725750000|2021-05-11 09:35:50|25690.02|25652.02|25687.09|25649.09|25690.02|25652.02|25687.03|25649.03|10
1620725760000|2021-05-11 09:36:00|25686.98|25648.98|25688.8|25650.8|25688.8|25650.8|25686.98|25648.98|10
1620725770000|2021-05-11 09:36:10|25688.85|25650.85|25691.91|25653.91|25692.27|25654.27|25688.72|25650.72|10
1620725780000|2021-05-11 09:36:20|25692.06|25654.06|25689.13|25651.13|25692.06|25654.06|25688.72|25650.72|10
1620725790000|2021-05-11 09:36:30|25687.98|25649.98|25683.56|25645.56|25687.98|25649.98|25683.56|25645.56|8
1620725800000|2021-05-11 09:36:40|25683.53|25645.53|25685.98|25647.98|25685.98|25647.98|25683.09|25645.09|10
1620725810000|2021-05-11 09:36:50|25686.74|25648.74|25693.5|25655.5|25693.5|25655.5|25686.74|25648.74|8
1620725820000|2021-05-11 09:37:00|25693.89|25655.89|25701.2|25663.2|25701.2|25663.2|25693.89|25655.89|10
1620725830000|2021-05-11 09:37:10|25701.81|25663.81|25702.94|25664.94|25703.1|25665.1|25701.81|25663.81|10
1620725840000|2021-05-11 09:37:20|25702.38|25664.38|25710.15|25672.15|25710.15|25672.15|25702.29|25664.29|10
1620725850000|2021-05-11 09:37:30|25710.58|25672.58|25720.92|25682.92|25720.92|25682.92|25710.58|25672.58|9
1620725860000|2021-05-11 09:37:40|25720.84|25682.84|25722.89|25684.89|25722.89|25684.89|25720.49|25682.49|10
1620725870000|2021-05-11 09:37:50|25722.82|25684.82|25727.75|25689.75|25728.17|25690.17|25722.82|25684.82|10
1620725880000|2021-05-11 09:38:00|25727.44|25689.44|25726.05|25688.05|25731.05|25693.05|25726.05|25688.05|10
1620725890000|2021-05-11 09:38:10|25725.57|25687.57|25718.59|25680.59|25726.05|25688.05|25718.59|25680.59|10
1620725900000|2021-05-11 09:38:20|25717.19|25679.19|25707.72|25669.72|25717.19|25679.19|25707.72|25669.72|10
1620725910000|2021-05-11 09:38:30|25707.36|25669.36|25703.44|25665.44|25707.36|25669.36|25703.44|25665.44|10
1620725920000|2021-05-11 09:38:40|25703.34|25665.34|25710.49|25672.49|25710.49|25672.49|25703.34|25665.34|10
1620725930000|2021-05-11 09:38:50|25710.68|25672.68|25709.37|25671.37|25710.74|25672.74|25709.16|25671.16|10
1620725940000|2021-05-11 09:39:00|25709.3|25671.3|25708.59|25670.59|25709.3|25671.3|25707.53|25669.53|9
1620725950000|2021-05-11 09:39:10|25708.47|25670.47|25706.29|25668.29|25708.55|25670.55|25706.29|25668.29|9
1620725960000|2021-05-11 09:39:20|25704.93|25666.93|25698.62|25660.62|25704.93|25666.93|25698.62|25660.62|10
1620725970000|2021-05-11 09:39:30|25701.04|25663.04|25696.1|25658.1|25701.07|25663.07|25694.14|25656.14|10
1620725980000|2021-05-11 09:39:40|25696.37|25658.37|25685.27|25647.27|25698.93|25660.93|25685.27|25647.27|10
1620725990000|2021-05-11 09:39:50|25684.85|25646.85|25682.26|25644.26|25684.85|25646.85|25682.26|25644.26|10
1620726000000|2021-05-11 09:40:00|25681.92|25643.92|25680.2|25642.2|25681.92|25643.92|25680.2|25642.2|9
1620726010000|2021-05-11 09:40:10|25679.31|25641.31|25677.73|25639.73|25679.31|25641.31|25677.73|25639.73|10
1620726020000|2021-05-11 09:40:20|25677.66|25639.66|25680.59|25642.59|25680.59|25642.59|25677.66|25639.66|10
1620726030000|2021-05-11 09:40:30|25680.45|25642.45|25681.81|25643.81|25681.81|25643.81|25679|25641|10
1620726040000|2021-05-11 09:40:40|25681.82|25643.82|25689.6|25651.6|25689.6|25651.6|25681.82|25643.82|10
1620726050000|2021-05-11 09:40:50|25689.83|25651.83|25690.44|25652.44|25690.44|25652.44|25688.82|25650.82|10
1620726060000|2021-05-11 09:41:00|25689.85|25651.85|25697.97|25659.97|25697.97|25659.97|25689.85|25651.85|10
1620726070000|2021-05-11 09:41:10|25698|25660|25698.1|25660.1|25698.48|25660.48|25697.65|25659.65|9
1620726080000|2021-05-11 09:41:20|25697.98|25659.98|25704.47|25666.47|25704.5|25666.5|25697.98|25659.98|10
1620726090000|2021-05-11 09:41:30|25705.41|25667.41|25716.6|25678.6|25716.6|25678.6|25703.2|25665.2|9
1620726100000|2021-05-11 09:41:40|25717.75|25679.75|25722.41|25684.41|25722.71|25684.71|25717.75|25679.75|10
1620726110000|2021-05-11 09:41:50|25722.53|25684.53|25715.22|25677.22|25723.85|25685.85|25715.22|25677.22|10
1620726120000|2021-05-11 09:42:00|25714.7|25676.7|25710|25672|25714.7|25676.7|25709.65|25671.65|10
1620726130000|2021-05-11 09:42:10|25710.33|25672.33|25708.39|25670.39|25710.77|25672.77|25708.39|25670.39|10
1620726140000|2021-05-11 09:42:20|25708.87|25670.87|25713.23|25675.23|25713.23|25675.23|25708.77|25670.77|10
1620726150000|2021-05-11 09:42:30|25713.24|25675.24|25714.49|25676.49|25714.49|25676.49|25712.82|25674.82|10
1620726160000|2021-05-11 09:42:40|25715.19|25677.19|25714.88|25676.88|25716.5|25678.5|25714.74|25676.74|8
1620726170000|2021-05-11 09:42:50|25715.06|25677.06|25713.98|25675.98|25716.05|25678.05|25713.98|25675.98|10
1620726180000|2021-05-11 09:43:00|25713.91|25675.91|25716.01|25678.01|25716.01|25678.01|25713.27|25675.27|8
1620726190000|2021-05-11 09:43:10|25713.96|25675.96|25710.4|25672.4|25713.96|25675.96|25709.34|25671.34|10
1620726200000|2021-05-11 09:43:20|25710.71|25672.71|25715.64|25677.64|25715.64|25677.64|25710.71|25672.71|10
1620726210000|2021-05-11 09:43:30|25715.44|25677.44|25718.85|25680.85|25718.85|25680.85|25714.98|25676.98|9
1620726220000|2021-05-11 09:43:40|25719.6|25681.6|25726.26|25688.26|25726.26|25688.26|25719.6|25681.6|10
1620726230000|2021-05-11 09:43:50|25726.02|25688.02|25726.75|25688.75|25728.39|25690.39|25726.02|25688.02|10
1620726240000|2021-05-11 09:44:00|25727.13|25689.13|25730.25|25692.25|25730.25|25692.25|25727.02|25689.02|10
1620726250000|2021-05-11 09:44:10|25730.44|25692.44|25737|25699|25737.46|25699.46|25730.44|25692.44|10
1620726260000|2021-05-11 09:44:20|25737.79|25699.79|25739.86|25701.86|25740.03|25702.03|25737.79|25699.79|9
1620726270000|2021-05-11 09:44:30|25740.5|25702.5|25740.72|25702.72|25740.72|25702.72|25739.42|25701.42|9
1620726280000|2021-05-11 09:44:40|25741.63|25703.63|25741.28|25703.28|25742.46|25704.46|25741.28|25703.28|10
1620726290000|2021-05-11 09:44:50|25741.94|25703.94|25738|25700|25741.94|25703.94|25738|25700|10
1620726300000|2021-05-11 09:45:00|25737.39|25699.39|25734.95|25696.95|25738.02|25700.02|25734.95|25696.95|9
1620726310000|2021-05-11 09:45:10|25735.54|25697.54|25731.75|25693.75|25735.54|25697.54|25731.75|25693.75|9
1620726320000|2021-05-11 09:45:20|25732.41|25694.41|25728.87|25690.87|25732.41|25694.41|25728.87|25690.87|9
1620726330000|2021-05-11 09:45:30|25728.6|25690.6|25724.69|25686.69|25728.6|25690.6|25724.69|25686.69|10
1620726340000|2021-05-11 09:45:40|25724.13|25686.13|25710.31|25672.31|25724.13|25686.13|25710.31|25672.31|10
1620726350000|2021-05-11 09:45:50|25711.15|25673.15|25704.56|25666.56|25711.15|25673.15|25704.56|25666.56|10
1620726360000|2021-05-11 09:46:00|25703.94|25665.94|25711.74|25673.74|25711.88|25673.88|25703.94|25665.94|10
1620726370000|2021-05-11 09:46:10|25712.47|25674.47|25722.15|25684.15|25722.15|25684.15|25712.47|25674.47|10
1620726380000|2021-05-11 09:46:20|25723.59|25685.59|25731.3|25693.3|25731.3|25693.3|25723.57|25685.57|10
1620726390000|2021-05-11 09:46:30|25732.47|25694.47|25737.62|25699.62|25737.62|25699.62|25732.47|25694.47|10
1620726400000|2021-05-11 09:46:40|25738.3|25700.3|25742.04|25704.04|25742.09|25704.09|25738.3|25700.3|10
1620726410000|2021-05-11 09:46:50|25742.73|25704.73|25747.36|25709.36|25747.36|25709.36|25742.39|25704.39|10
1620726420000|2021-05-11 09:47:00|25748.07|25710.07|25747.7|25709.7|25749.35|25711.35|25747.41|25709.41|10
1620726430000|2021-05-11 09:47:10|25747.5|25709.5|25749.13|25711.13|25750.65|25712.65|25747.5|25709.5|10
1620726440000|2021-05-11 09:47:20|25748.93|25710.93|25748.69|25710.69|25749.31|25711.31|25748.42|25710.42|10
1620726450000|2021-05-11 09:47:30|25747.23|25709.23|25746.64|25708.64|25747.82|25709.82|25746.64|25708.64|10
1620726460000|2021-05-11 09:47:40|25746.52|25708.52|25738.9|25700.9|25746.52|25708.52|25738.9|25700.9|10
1620726470000|2021-05-11 09:47:50|25736.59|25698.59|25729.66|25691.66|25736.59|25698.59|25729.66|25691.66|10
1620726480000|2021-05-11 09:48:00|25729.64|25691.64|25738.97|25700.97|25738.97|25700.97|25729.64|25691.64|10
1620726490000|2021-05-11 09:48:10|25739.7|25701.7|25740.57|25702.57|25740.57|25702.57|25739.7|25701.7|10
1620726500000|2021-05-11 09:48:20|25740.47|25702.47|25740.27|25702.27|25741.88|25703.88|25740.27|25702.27|10
1620726510000|2021-05-11 09:48:30|25740.14|25702.14|25741.16|25703.16|25741.16|25703.16|25739.9|25701.9|10
1620726520000|2021-05-11 09:48:40|25741.43|25703.43|25742.8|25704.8|25743.15|25705.15|25741.43|25703.43|10
1620726530000|2021-05-11 09:48:50|25741.96|25703.96|25743.59|25705.59|25744.84|25706.84|25741.96|25703.96|10
1620726540000|2021-05-11 09:49:00|25743.87|25705.87|25740.72|25702.72|25745.75|25707.75|25740.72|25702.72|9
1620726550000|2021-05-11 09:49:10|25740.63|25702.63|25731.56|25693.56|25740.63|25702.63|25731.56|25693.56|10
1620726560000|2021-05-11 09:49:20|25730.73|25692.73|25723.9|25685.9|25730.73|25692.73|25723.9|25685.9|10
1620726570000|2021-05-11 09:49:30|25722.69|25684.69|25716.73|25678.73|25722.69|25684.69|25716.64|25678.64|10
1620726580000|2021-05-11 09:49:40|25719.2|25681.2|25733.33|25695.33|25733.33|25695.33|25719.2|25681.2|10
1620726590000|2021-05-11 09:49:50|25733.55|25695.55|25747.86|25709.86|25747.86|25709.86|25733.55|25695.55|10
1620726600000|2021-05-11 09:50:00|25747.85|25709.85|25757.38|25719.38|25757.38|25719.38|25747.85|25709.85|10
1620726610000|2021-05-11 09:50:10|25757.94|25719.94|25766.98|25728.98|25766.98|25728.98|25757.94|25719.94|10
1620726620000|2021-05-11 09:50:20|25769.26|25731.26|25797.13|25759.13|25797.13|25759.13|25769.26|25731.26|10
1620726630000|2021-05-11 09:50:30|25799.89|25761.89|25811.26|25773.26|25811.26|25773.26|25799.87|25761.87|10
1620726640000|2021-05-11 09:50:40|25811.58|25773.58|25819.19|25781.19|25819.19|25781.19|25811.58|25773.58|10
1620726650000|2021-05-11 09:50:50|25819.22|25781.22|25826.15|25788.15|25826.15|25788.15|25819.22|25781.22|10
1620726660000|2021-05-11 09:51:00|25826.79|25788.79|25829.54|25791.54|25829.54|25791.54|25826.79|25788.79|10
1620726670000|2021-05-11 09:51:10|25829.39|25791.39|25830.8|25792.8|25831.13|25793.13|25828.2|25790.2|10
1620726680000|2021-05-11 09:51:20|25830.47|25792.47|25832.36|25794.36|25832.36|25794.36|25830.47|25792.47|8
1620726690000|2021-05-11 09:51:30|25832.98|25794.98|25836.58|25798.58|25836.58|25798.58|25832.9|25794.9|9
1620726700000|2021-05-11 09:51:40|25836.62|25798.62|25842.8|25804.8|25842.8|25804.8|25836.62|25798.62|9
1620726710000|2021-05-11 09:51:50|25847.36|25809.36|25849.95|25811.95|25849.95|25811.95|25847.36|25809.36|10
1620726720000|2021-05-11 09:52:00|25851.92|25813.92|25857.26|25819.26|25857.26|25819.26|25851.49|25813.49|10
1620726730000|2021-05-11 09:52:10|25854.32|25816.32|25850.26|25812.26|25854.32|25816.32|25850.26|25812.26|10
1620726740000|2021-05-11 09:52:20|25848.15|25810.15|25856.57|25818.57|25856.57|25818.57|25848.15|25810.15|10
1620726750000|2021-05-11 09:52:30|25856.17|25818.17|25856.02|25818.02|25856.17|25818.17|25855.18|25817.18|10
1620726760000|2021-05-11 09:52:40|25855.95|25817.95|25859.48|25821.48|25859.77|25821.77|25855.78|25817.78|10
1620726770000|2021-05-11 09:52:50|25859.64|25821.64|25868.67|25830.67|25868.67|25830.67|25859.64|25821.64|10
1620726780000|2021-05-11 09:53:00|25869.43|25831.43|25868.78|25830.78|25869.61|25831.61|25868.62|25830.62|10
1620726790000|2021-05-11 09:53:10|25867.79|25829.79|25864.08|25826.08|25867.79|25829.79|25863.87|25825.87|10
1620726800000|2021-05-11 09:53:20|25864.49|25826.49|25868.56|25830.56|25868.56|25830.56|25864.49|25826.49|10
1620726810000|2021-05-11 09:53:30|25869.09|25831.09|25875.98|25837.98|25875.98|25837.98|25869.08|25831.08|10
1620726820000|2021-05-11 09:53:40|25876.74|25838.74|25884.05|25846.05|25884.05|25846.05|25876.7|25838.7|10
1620726830000|2021-05-11 09:53:50|25884.78|25846.78|25897.55|25859.55|25897.55|25859.55|25884.78|25846.78|10
1620726840000|2021-05-11 09:54:00|25896.32|25858.32|25907.14|25869.14|25907.14|25869.14|25896.32|25858.32|10
1620726850000|2021-05-11 09:54:10|25907.87|25869.87|25906.44|25868.44|25909.09|25871.09|25906.44|25868.44|10
1620726860000|2021-05-11 09:54:20|25905.8|25867.8|25898.05|25860.05|25905.8|25867.8|25898.05|25860.05|10
1620726870000|2021-05-11 09:54:30|25899.09|25861.09|25902.92|25864.92|25902.92|25864.92|25898.99|25860.99|10
1620726880000|2021-05-11 09:54:40|25904.87|25866.87|25912.3|25874.3|25912.31|25874.31|25904.87|25866.87|10
1620726890000|2021-05-11 09:54:50|25912.49|25874.49|25912.03|25874.03|25912.74|25874.74|25911.44|25873.44|10
1620726900000|2021-05-11 09:55:00|25912.52|25874.52|25916.88|25878.88|25916.88|25878.88|25912.29|25874.29|10
1620726910000|2021-05-11 09:55:10|25917.38|25879.38|25912.29|25874.29|25918.75|25880.75|25912.29|25874.29|10
1620726920000|2021-05-11 09:55:20|25911.58|25873.58|25915.19|25877.19|25915.19|25877.19|25911.23|25873.23|10
1620726930000|2021-05-11 09:55:30|25914.34|25876.34|25910.89|25872.89|25914.34|25876.34|25908.08|25870.08|10
1620726940000|2021-05-11 09:55:40|25910.9|25872.9|25910.94|25872.94|25912.15|25874.15|25910.86|25872.86|10
1620726950000|2021-05-11 09:55:50|25911.13|25873.13|25916.08|25878.08|25916.32|25878.32|25911.13|25873.13|10
1620726960000|2021-05-11 09:56:00|25916.34|25878.34|25922.84|25884.84|25922.84|25884.84|25916.34|25878.34|10
1620726970000|2021-05-11 09:56:10|25923.43|25885.43|25932.33|25894.33|25932.33|25894.33|25923.43|25885.43|10
1620726980000|2021-05-11 09:56:20|25933.34|25895.34|25937|25899|25937|25899|25933.34|25895.34|10
1620726990000|2021-05-11 09:56:30|25936.74|25898.74|25939.42|25901.42|25939.42|25901.42|25936.74|25898.74|10
1620727000000|2021-05-11 09:56:40|25938.27|25900.27|25941.54|25903.54|25941.59|25903.59|25938.06|25900.06|10
1620727010000|2021-05-11 09:56:50|25941.11|25903.11|25943.06|25905.06|25943.06|25905.06|25940.98|25902.98|10
1620727020000|2021-05-11 09:57:00|25942.9|25904.9|25940.72|25902.72|25943.38|25905.38|25940.03|25902.03|9
1620727030000|2021-05-11 09:57:10|25941.89|25903.89|25944.61|25906.61|25944.62|25906.62|25940.46|25902.46|10
1620727040000|2021-05-11 09:57:20|25944.93|25906.93|25953.66|25915.66|25953.66|25915.66|25944.93|25906.93|10
1620727050000|2021-05-11 09:57:30|25953.52|25915.52|25949.82|25911.82|25954.81|25916.81|25949.82|25911.82|10
1620727060000|2021-05-11 09:57:40|25951.42|25913.42|25959.91|25921.91|25959.91|25921.91|25951.42|25913.42|10
1620727070000|2021-05-11 09:57:50|25961.83|25923.83|25963.14|25925.14|25965.97|25927.97|25961.83|25923.83|10
1620727080000|2021-05-11 09:58:00|25961.15|25923.15|25957.37|25919.37|25961.15|25923.15|25956.26|25918.26|10
1620727090000|2021-05-11 09:58:10|25957.72|25919.72|25958.2|25920.2|25959.13|25921.13|25957.33|25919.33|10
1620727100000|2021-05-11 09:58:20|25957.3|25919.3|25951.74|25913.74|25957.3|25919.3|25951.74|25913.74|10
1620727110000|2021-05-11 09:58:30|25950.6|25912.6|25944.38|25906.38|25952.99|25914.99|25944.38|25906.38|10
1620727120000|2021-05-11 09:58:40|25944.63|25906.63|25945.65|25907.65|25947.35|25909.35|25944.63|25906.63|9
1620727130000|2021-05-11 09:58:50|25945.11|25907.11|25941.17|25903.17|25945.11|25907.11|25941.17|25903.17|9
1620727140000|2021-05-11 09:59:00|25940.09|25902.09|25933.15|25895.15|25940.09|25902.09|25933.07|25895.07|10
1620727150000|2021-05-11 09:59:10|25933.7|25895.7|25935.13|25897.13|25935.13|25897.13|25932.2|25894.2|10
1620727160000|2021-05-11 09:59:20|25936.11|25898.11|25946.39|25908.39|25946.39|25908.39|25935.85|25897.85|10
1620727170000|2021-05-11 09:59:30|25945.81|25907.81|25956.36|25918.36|25956.36|25918.36|25945.81|25907.81|10
1620727180000|2021-05-11 09:59:40|25957.11|25919.11|25954.75|25916.75|25957.35|25919.35|25954.75|25916.75|10
1620727190000|2021-05-11 09:59:50|25955.82|25917.82|25962.92|25924.92|25962.92|25924.92|25955.82|25917.82|10
1620727200000|2021-05-11 10:00:00|25963.99|25925.99|25971.7|25933.7|25971.7|25933.7|25963.99|25925.99|10
1620727210000|2021-05-11 10:00:10|25970.39|25932.39|25980.36|25942.36|25980.36|25942.36|25970.39|25932.39|10
1620727220000|2021-05-11 10:00:20|25980.6|25942.6|25986.84|25948.84|25987.86|25949.86|25980.6|25942.6|10
1620727230000|2021-05-11 10:00:30|25986.7|25948.7|25993.43|25955.43|25993.43|25955.43|25986.7|25948.7|10
1620727240000|2021-05-11 10:00:40|25995.03|25957.03|25997.35|25959.35|25997.94|25959.94|25995.03|25957.03|10
1620727250000|2021-05-11 10:00:50|25996.76|25958.76|25994.3|25956.3|25997.2|25959.2|25993.3|25955.3|10
1620727260000|2021-05-11 10:01:00|25994.8|25956.8|25991.06|25953.06|25996.1|25958.1|25991.06|25953.06|10
1620727270000|2021-05-11 10:01:10|25990.25|25952.25|25982.94|25944.94|25990.66|25952.66|25982.94|25944.94|10
1620727280000|2021-05-11 10:01:20|25981.99|25943.99|25959.7|25921.7|25981.99|25943.99|25959.7|25921.7|10
1620727290000|2021-05-11 10:01:30|25959.88|25921.88|25940.27|25902.27|25959.88|25921.88|25940.27|25902.27|10
1620727300000|2021-05-11 10:01:40|25939.87|25901.87|25945.75|25907.75|25945.75|25907.75|25938.18|25900.18|10
1620727310000|2021-05-11 10:01:50|25948.29|25910.29|25965.25|25927.25|25965.25|25927.25|25948.29|25910.29|10
1620727320000|2021-05-11 10:02:00|25967.05|25929.05|25979.38|25941.38|25979.38|25941.38|25967.05|25929.05|10
1620727330000|2021-05-11 10:02:10|25983.73|25945.73|25993.05|25955.05|25993.05|25955.05|25983.62|25945.62|10
1620727340000|2021-05-11 10:02:20|25992.54|25954.54|25992.35|25954.35|25992.98|25954.98|25991.74|25953.74|8
1620727350000|2021-05-11 10:02:30|25992.78|25954.78|25996.5|25958.5|25996.79|25958.79|25992.52|25954.52|10
1620727360000|2021-05-11 10:02:40|25995.82|25957.82|25990.85|25952.85|25995.82|25957.82|25990.85|25952.85|10
1620727370000|2021-05-11 10:02:50|25989.62|25951.62|25988.07|25950.07|25990.2|25952.2|25987.92|25949.92|9
1620727380000|2021-05-11 10:03:00|25988.32|25950.32|25992.16|25954.16|25992.67|25954.67|25987.47|25949.47|10
1620727390000|2021-05-11 10:03:10|25991.76|25953.76|25992.02|25954.02|25993.28|25955.28|25990.92|25952.92|9
1620727400000|2021-05-11 10:03:20|25992.7|25954.7|25997.22|25959.22|25997.22|25959.22|25992.6|25954.6|10
1620727410000|2021-05-11 10:03:30|25997.33|25959.33|25992.53|25954.53|25997.33|25959.33|25992.53|25954.53|10
1620727420000|2021-05-11 10:03:40|25992.38|25954.38|25996.13|25958.13|25996.16|25958.16|25992.38|25954.38|9
1620727430000|2021-05-11 10:03:50|25995.19|25957.19|26008.3|25970.3|26008.3|25970.3|25995.16|25957.16|10
1620727440000|2021-05-11 10:04:00|26008.43|25970.43|26026.21|25988.21|26026.21|25988.21|26008.11|25970.11|10
1620727450000|2021-05-11 10:04:10|26026.51|25988.51|26036.94|25998.94|26036.94|25998.94|26026.29|25988.29|10
1620727460000|2021-05-11 10:04:20|26036.82|25998.82|26036.42|25998.42|26038.3|26000.3|26036.25|25998.25|10
1620727470000|2021-05-11 10:04:30|26032.64|25994.64|26035.58|25997.58|26035.58|25997.58|26032.1|25994.1|10
1620727480000|2021-05-11 10:04:40|26035.59|25997.59|26034.48|25996.48|26035.59|25997.59|26033.08|25995.08|10
1620727490000|2021-05-11 10:04:50|26033.45|25995.45|26038.69|26000.69|26038.69|26000.69|26032.7|25994.7|10
1620727500000|2021-05-11 10:05:00|26038.99|26000.99|26044.39|26006.39|26044.63|26006.63|26038.98|26000.98|10
1620727510000|2021-05-11 10:05:10|26047.56|26009.56|26048.61|26010.61|26049.33|26011.33|26046.3|26008.3|10
1620727520000|2021-05-11 10:05:20|26049.38|26011.38|26048.92|26010.92|26052.06|26014.06|26048.92|26010.92|10
1620727530000|2021-05-11 10:05:30|26048.41|26010.41|26051.16|26013.16|26051.16|26013.16|26048.41|26010.41|9
1620727540000|2021-05-11 10:05:40|26051.03|26013.03|26055.29|26017.29|26055.47|26017.47|26051.03|26013.03|10
1620727550000|2021-05-11 10:05:50|26058.83|26020.83|26054.63|26016.63|26061.88|26023.88|26054.63|26016.63|10
1620727560000|2021-05-11 10:06:00|26053.67|26015.67|26055.12|26017.12|26056.13|26018.13|26053.67|26015.67|10
1620727570000|2021-05-11 10:06:10|26054.9|26016.9|26042.99|26004.99|26054.9|26016.9|26042.99|26004.99|10
1620727580000|2021-05-11 10:06:20|26039.96|26001.96|26040.19|26002.19|26040.39|26002.39|26037.47|25999.47|10
1620727590000|2021-05-11 10:06:30|26041.1|26003.1|26057.06|26019.06|26057.06|26019.06|26041.1|26003.1|10
1620727600000|2021-05-11 10:06:40|26057.54|26019.54|26076.13|26038.13|26076.13|26038.13|26057.54|26019.54|10
1620727610000|2021-05-11 10:06:50|26076.55|26038.55|26077.19|26039.19|26077.75|26039.75|26076.55|26038.55|10
1620727620000|2021-05-11 10:07:00|26077.18|26039.18|26082.99|26044.99|26084.44|26046.44|26077.18|26039.18|10
1620727630000|2021-05-11 10:07:10|26082.47|26044.47|26081.56|26043.56|26087.04|26049.04|26081.56|26043.56|10
1620727640000|2021-05-11 10:07:20|26080.96|26042.96|26086.45|26048.45|26086.45|26048.45|26076.54|26038.54|10
1620727650000|2021-05-11 10:07:30|26088.14|26050.14|26094.1|26056.1|26094.14|26056.14|26088.14|26050.14|10
1620727660000|2021-05-11 10:07:40|26093.36|26055.36|26096.95|26058.95|26097.13|26059.13|26092.91|26054.91|10
1620727670000|2021-05-11 10:07:50|26097.2|26059.2|26095.81|26057.81|26099.48|26061.48|26095.4|26057.4|9
1620727680000|2021-05-11 10:08:00|26094.85|26056.85|26091.52|26053.52|26094.85|26056.85|26090.87|26052.87|10
1620727690000|2021-05-11 10:08:10|26090.38|26052.38|26083.66|26045.66|26090.38|26052.38|26083.66|26045.66|10
1620727700000|2021-05-11 10:08:20|26082.59|26044.59|26085.17|26047.17|26085.17|26047.17|26082.26|26044.26|10
1620727710000|2021-05-11 10:08:30|26087.03|26049.03|26085.03|26047.03|26087.48|26049.48|26085.03|26047.03|9
1620727720000|2021-05-11 10:08:40|26085.2|26047.2|26079.75|26041.75|26085.2|26047.2|26079.75|26041.75|10
1620727730000|2021-05-11 10:08:50|26080.07|26042.07|26080.02|26042.02|26080.13|26042.13|26078.72|26040.72|10
1620727740000|2021-05-11 10:09:00|26080.85|26042.85|26079.37|26041.37|26081.53|26043.53|26076.8|26038.8|10
1620727750000|2021-05-11 10:09:10|26078.23|26040.23|26077.88|26039.88|26078.75|26040.75|26077.11|26039.11|10
1620727760000|2021-05-11 10:09:20|26072.2|26034.2|26062.8|26024.8|26072.2|26034.2|26062.8|26024.8|10
1620727770000|2021-05-11 10:09:30|26062.96|26024.96|26063.92|26025.92|26063.96|26025.96|26062.9|26024.9|10
1620727780000|2021-05-11 10:09:40|26064.85|26026.85|26065.53|26027.53|26065.53|26027.53|26063.97|26025.97|10
1620727790000|2021-05-11 10:09:50|26065.78|26027.78|26073.69|26035.69|26073.69|26035.69|26065.78|26027.78|10
1620727800000|2021-05-11 10:10:00|26074.93|26036.93|26076.73|26038.73|26076.87|26038.87|26074.93|26036.93|10
1620727810000|2021-05-11 10:10:10|26076.58|26038.58|26079.17|26041.17|26079.17|26041.17|26075.37|26037.37|10
1620727820000|2021-05-11 10:10:20|26079.49|26041.49|26079.84|26041.84|26080.21|26042.21|26079.28|26041.28|10
1620727830000|2021-05-11 10:10:30|26080.62|26042.62|26084.57|26046.57|26084.57|26046.57|26080.62|26042.62|10
1620727840000|2021-05-11 10:10:40|26085.14|26047.14|26087.27|26049.27|26087.27|26049.27|26085.14|26047.14|10
1620727850000|2021-05-11 10:10:50|26087.78|26049.78|26098.35|26060.35|26098.35|26060.35|26087.78|26049.78|10
1620727860000|2021-05-11 10:11:00|26102.65|26064.65|26109.09|26071.09|26109.09|26071.09|26102.65|26064.65|10
1620727870000|2021-05-11 10:11:10|26108.8|26070.8|26112.82|26074.82|26112.82|26074.82|26107.68|26069.68|10
1620727880000|2021-05-11 10:11:20|26114.17|26076.17|26113.87|26075.87|26114.59|26076.59|26113|26075|10
1620727890000|2021-05-11 10:11:30|26111.67|26073.67|26109.82|26071.82|26111.83|26073.83|26109.69|26071.69|10
1620727900000|2021-05-11 10:11:40|26110.1|26072.1|26109.37|26071.37|26110.1|26072.1|26108.2|26070.2|10
1620727910000|2021-05-11 10:11:50|26109.3|26071.3|26105.57|26067.57|26110.46|26072.46|26105.57|26067.57|10
1620727920000|2021-05-11 10:12:00|26105.59|26067.59|26102.02|26064.02|26105.59|26067.59|26102.02|26064.02|10
1620727930000|2021-05-11 10:12:10|26102.7|26064.7|26101.42|26063.42|26102.7|26064.7|26100.52|26062.52|10
1620727940000|2021-05-11 10:12:20|26101.34|26063.34|26100.82|26062.82|26101.77|26063.77|26100.09|26062.09|10
1620727950000|2021-05-11 10:12:30|26101.18|26063.18|26101.61|26063.61|26102.89|26064.89|26100.84|26062.84|10
1620727960000|2021-05-11 10:12:40|26101.44|26063.44|26098.96|26060.96|26101.44|26063.44|26098.71|26060.71|10
1620727970000|2021-05-11 10:12:50|26096.67|26058.67|26093.08|26055.08|26096.67|26058.67|26093.08|26055.08|10
1620727980000|2021-05-11 10:13:00|26092.88|26054.88|26092.42|26054.42|26092.88|26054.88|26088.11|26050.11|10
1620727990000|2021-05-11 10:13:10|26093.45|26055.45|26100.55|26062.55|26100.55|26062.55|26093.45|26055.45|10
1620728000000|2021-05-11 10:13:20|26100.62|26062.62|26102.01|26064.01|26103.22|26065.22|26099.68|26061.68|10
1620728010000|2021-05-11 10:13:30|26102.62|26064.62|26106.05|26068.05|26106.05|26068.05|26102.62|26064.62|9
1620728020000|2021-05-11 10:13:40|26106.44|26068.44|26107.9|26069.9|26109.63|26071.63|26106.44|26068.44|10
1620728030000|2021-05-11 10:13:50|26110.52|26072.52|26100.19|26062.19|26110.76|26072.76|26100.19|26062.19|10
1620728040000|2021-05-11 10:14:00|26100.87|26062.87|26101.52|26063.52|26101.52|26063.52|26098.14|26060.14|10
1620728050000|2021-05-11 10:14:10|26102.04|26064.04|26109.21|26071.21|26109.21|26071.21|26102.04|26064.04|10
1620728060000|2021-05-11 10:14:20|26110.82|26072.82|26111.07|26073.07|26114.19|26076.19|26110.82|26072.82|10
1620728070000|2021-05-11 10:14:30|26110.47|26072.47|26102.21|26064.21|26111.75|26073.75|26102.21|26064.21|10
1620728080000|2021-05-11 10:14:40|26102|26064|26098.87|26060.87|26102|26064|26097.58|26059.58|10
1620728090000|2021-05-11 10:14:50|26095.88|26057.88|26087.27|26049.27|26095.88|26057.88|26087.12|26049.12|10
1620728100000|2021-05-11 10:15:00|26086.18|26048.18|26093.98|26055.98|26093.98|26055.98|26084.89|26046.89|10
1620728110000|2021-05-11 10:15:10|26094.36|26056.36|26105.78|26067.78|26106.7|26068.7|26094.36|26056.36|10
1620728120000|2021-05-11 10:15:20|26105.31|26067.31|26099.46|26061.46|26105.31|26067.31|26097.01|26059.01|10
1620728130000|2021-05-11 10:15:30|26099.73|26061.73|26104.87|26066.87|26104.9|26066.9|26099.73|26061.73|10
1620728140000|2021-05-11 10:15:40|26105.11|26067.11|26108.08|26070.08|26108.08|26070.08|26105.11|26067.11|10
1620728150000|2021-05-11 10:15:50|26108.27|26070.27|26114.28|26076.28|26114.28|26076.28|26108.27|26070.27|10
1620728160000|2021-05-11 10:16:00|26114.19|26076.19|26111.81|26073.81|26114.19|26076.19|26111.55|26073.55|9
1620728170000|2021-05-11 10:16:10|26111.18|26073.18|26107.99|26069.99|26111.18|26073.18|26107.99|26069.99|10
1620728180000|2021-05-11 10:16:20|26107.12|26069.12|26107.43|26069.43|26107.43|26069.43|26105.34|26067.34|10
1620728190000|2021-05-11 10:16:30|26107.89|26069.89|26108.46|26070.46|26108.46|26070.46|26106.78|26068.78|10
1620728200000|2021-05-11 10:16:40|26106.24|26068.24|26094.8|26056.8|26106.24|26068.24|26094.8|26056.8|10
1620728210000|2021-05-11 10:16:50|26094.79|26056.79|26092.57|26054.57|26094.79|26056.79|26092.57|26054.57|10
1620728220000|2021-05-11 10:17:00|26091.13|26053.13|26086.08|26048.08|26091.13|26053.13|26086.08|26048.08|10
1620728230000|2021-05-11 10:17:10|26086.63|26048.63|26083.84|26045.84|26087.28|26049.28|26083.84|26045.84|10
1620728240000|2021-05-11 10:17:20|26083.75|26045.75|26084.04|26046.04|26084.04|26046.04|26082.81|26044.81|10
1620728250000|2021-05-11 10:17:30|26084.92|26046.92|26094.55|26056.55|26094.55|26056.55|26083.16|26045.16|10
1620728260000|2021-05-11 10:17:40|26094.83|26056.83|26090.12|26052.12|26094.83|26056.83|26090.12|26052.12|10
1620728270000|2021-05-11 10:17:50|26088.96|26050.96|26082.87|26044.87|26088.96|26050.96|26082.87|26044.87|10
1620728280000|2021-05-11 10:18:00|26083.09|26045.09|26082.26|26044.26|26083.13|26045.13|26081.69|26043.69|10
1620728290000|2021-05-11 10:18:10|26082.35|26044.35|26076.47|26038.47|26082.54|26044.54|26076.47|26038.47|10
1620728300000|2021-05-11 10:18:20|26076.5|26038.5|26080.47|26042.47|26080.47|26042.47|26076.5|26038.5|10
1620728310000|2021-05-11 10:18:30|26080.52|26042.52|26079.83|26041.83|26081.47|26043.47|26079.83|26041.83|10
1620728320000|2021-05-11 10:18:40|26079.72|26041.72|26080.28|26042.28|26080.67|26042.67|26079.72|26041.72|10
1620728330000|2021-05-11 10:18:50|26080.97|26042.97|26081.97|26043.97|26081.97|26043.97|26080.74|26042.74|9
1620728340000|2021-05-11 10:19:00|26085.46|26047.46|26094.44|26056.44|26094.87|26056.87|26085.46|26047.46|10
1620728350000|2021-05-11 10:19:10|26094.41|26056.41|26112.84|26074.84|26112.84|26074.84|26094.41|26056.41|10
1620728360000|2021-05-11 10:19:20|26112.41|26074.41|26104.49|26066.49|26112.41|26074.41|26102.01|26064.01|10
1620728370000|2021-05-11 10:19:30|26103.99|26065.99|26103.26|26065.26|26105.29|26067.29|26103.26|26065.26|10
1620728380000|2021-05-11 10:19:40|26104.45|26066.45|26106.01|26068.01|26106.32|26068.32|26101.65|26063.65|10
1620728390000|2021-05-11 10:19:50|26105.97|26067.97|26105.85|26067.85|26106.11|26068.11|26105.06|26067.06|9
1620728400000|2021-05-11 10:20:00|26106.23|26068.23|26107.82|26069.82|26109.13|26071.13|26106.23|26068.23|10
1620728410000|2021-05-11 10:20:10|26106.18|26068.18|26100.96|26062.96|26106.64|26068.64|26100.96|26062.96|10
1620728420000|2021-05-11 10:20:20|26100.51|26062.51|26098.8|26060.8|26101.15|26063.15|26098.8|26060.8|10
1620728430000|2021-05-11 10:20:30|26098.36|26060.36|26095.97|26057.97|26098.36|26060.36|26095.79|26057.79|9
1620728440000|2021-05-11 10:20:40|26095.25|26057.25|26094.65|26056.65|26095.42|26057.42|26094.12|26056.12|10
1620728450000|2021-05-11 10:20:50|26094.82|26056.82|26096.23|26058.23|26096.23|26058.23|26093.96|26055.96|10
1620728460000|2021-05-11 10:21:00|26097.01|26059.01|26096.5|26058.5|26097.59|26059.59|26096.03|26058.03|9
1620728470000|2021-05-11 10:21:10|26095.91|26057.91|26097.77|26059.77|26097.77|26059.77|26094.77|26056.77|9
1620728480000|2021-05-11 10:21:20|26098.05|26060.05|26094.86|26056.86|26098.05|26060.05|26094.43|26056.43|10
1620728490000|2021-05-11 10:21:30|26091.82|26053.82|26086.39|26048.39|26091.82|26053.82|26086.34|26048.34|10
1620728500000|2021-05-11 10:21:40|26085.59|26047.59|26087.18|26049.18|26087.18|26049.18|26085.54|26047.54|10
1620728510000|2021-05-11 10:21:50|26087.71|26049.71|26091.49|26053.49|26091.77|26053.77|26087.71|26049.71|10
1620728520000|2021-05-11 10:22:00|26090.89|26052.89|26091.02|26053.02|26092.24|26054.24|26090.78|26052.78|8
1620728530000|2021-05-11 10:22:10|26091.18|26053.18|26091.5|26053.5|26092.79|26054.79|26090.41|26052.41|10
1620728540000|2021-05-11 10:22:20|26091.78|26053.78|26104.91|26066.91|26104.91|26066.91|26090.99|26052.99|10
1620728550000|2021-05-11 10:22:30|26105.7|26067.7|26108.72|26070.72|26108.72|26070.72|26105.7|26067.7|9
1620728560000|2021-05-11 10:22:40|26108.74|26070.74|26109.2|26071.2|26110.95|26072.95|26108.72|26070.72|10
1620728570000|2021-05-11 10:22:50|26109.77|26071.77|26111.08|26073.08|26111.08|26073.08|26108.65|26070.65|10
1620728580000|2021-05-11 10:23:00|26110.77|26072.77|26111.11|26073.11|26111.98|26073.98|26110.07|26072.07|10
1620728590000|2021-05-11 10:23:10|26112.03|26074.03|26112.28|26074.28|26112.53|26074.53|26111.14|26073.14|10
1620728600000|2021-05-11 10:23:20|26113.01|26075.01|26120.88|26082.88|26121.06|26083.06|26113.01|26075.01|10
1620728610000|2021-05-11 10:23:30|26121.43|26083.43|26122.44|26084.44|26123.32|26085.32|26121.43|26083.43|10
1620728620000|2021-05-11 10:23:40|26123.04|26085.04|26122.22|26084.22|26123.04|26085.04|26121.42|26083.42|9
1620728630000|2021-05-11 10:23:50|26121.45|26083.45|26114.41|26076.41|26121.45|26083.45|26113.57|26075.57|9
1620728640000|2021-05-11 10:24:00|26114.67|26076.67|26114.68|26076.68|26115.12|26077.12|26114.09|26076.09|9
1620728650000|2021-05-11 10:24:10|26115.5|26077.5|26108.66|26070.66|26115.5|26077.5|26108.66|26070.66|10
1620728660000|2021-05-11 10:24:20|26107.73|26069.73|26101.62|26063.62|26107.82|26069.82|26101.31|26063.31|10
1620728670000|2021-05-11 10:24:30|26102.23|26064.23|26100.2|26062.2|26102.23|26064.23|26099.45|26061.45|9
1620728680000|2021-05-11 10:24:40|26100.75|26062.75|26100.79|26062.79|26101.03|26063.03|26100.44|26062.44|9
1620728690000|2021-05-11 10:24:50|26101.04|26063.04|26100.5|26062.5|26101.2|26063.2|26100.31|26062.31|8
1620728700000|2021-05-11 10:25:00|26100.7|26062.7|26100.21|26062.21|26101.18|26063.18|26100.08|26062.08|8
1620728710000|2021-05-11 10:25:10|26099.93|26061.93|26102.59|26064.59|26102.59|26064.59|26099.93|26061.93|10
1620728720000|2021-05-11 10:25:20|26102.77|26064.77|26105.76|26067.76|26105.8|26067.8|26102.77|26064.77|10
1620728730000|2021-05-11 10:25:30|26105.92|26067.92|26107.82|26069.82|26108.55|26070.55|26105.92|26067.92|10
1620728740000|2021-05-11 10:25:40|26107.61|26069.61|26115.27|26077.27|26115.27|26077.27|26107.61|26069.61|10
1620728750000|2021-05-11 10:25:50|26117.16|26079.16|26110.15|26072.15|26119.75|26081.75|26110.11|26072.11|10
1620728760000|2021-05-11 10:26:00|26110.87|26072.87|26115.49|26077.49|26115.49|26077.49|26110.18|26072.18|10
1620728770000|2021-05-11 10:26:10|26115.88|26077.88|26133.61|26095.61|26133.61|26095.61|26115.88|26077.88|10
1620728780000|2021-05-11 10:26:20|26134.35|26096.35|26149.41|26111.41|26149.41|26111.41|26134.35|26096.35|10
1620728790000|2021-05-11 10:26:30|26148.13|26110.13|26150.57|26112.57|26151.81|26113.81|26148.13|26110.13|10
1620728800000|2021-05-11 10:26:40|26151.76|26113.76|26159.55|26121.55|26159.55|26121.55|26150.94|26112.94|10
1620728810000|2021-05-11 10:26:50|26160.73|26122.73|26161.11|26123.11|26161.83|26123.83|26155.49|26117.49|10
1620728820000|2021-05-11 10:27:00|26162.64|26124.64|26166.39|26128.39|26168.92|26130.92|26162.64|26124.64|9
1620728830000|2021-05-11 10:27:10|26164.81|26126.81|26174.62|26136.62|26174.62|26136.62|26164.57|26126.57|10
1620728840000|2021-05-11 10:27:20|26175.49|26137.49|26170.17|26132.17|26176.23|26138.23|26170.17|26132.17|10
1620728850000|2021-05-11 10:27:30|26170.06|26132.06|26166.77|26128.77|26170.57|26132.57|26166.77|26128.77|10
1620728860000|2021-05-11 10:27:40|26165.98|26127.98|26164.68|26126.68|26165.98|26127.98|26162.79|26124.79|10
1620728870000|2021-05-11 10:27:50|26163.41|26125.41|26155.93|26117.93|26163.86|26125.86|26155.93|26117.93|10
1620728880000|2021-05-11 10:28:00|26155.41|26117.41|26147.91|26109.91|26155.41|26117.41|26146.41|26108.41|10
1620728890000|2021-05-11 10:28:10|26148.18|26110.18|26150.85|26112.85|26151.09|26113.09|26147.99|26109.99|10
1620728900000|2021-05-11 10:28:20|26150.97|26112.97|26150.17|26112.17|26153.98|26115.98|26150.17|26112.17|10
1620728910000|2021-05-11 10:28:30|26148.66|26110.66|26137.31|26099.31|26148.66|26110.66|26137.28|26099.28|10
1620728920000|2021-05-11 10:28:40|26137.35|26099.35|26128.43|26090.43|26137.35|26099.35|26128.43|26090.43|10
1620728930000|2021-05-11 10:28:50|26125.69|26087.69|26128.13|26090.13|26128.4|26090.4|26124.4|26086.4|10
1620728940000|2021-05-11 10:29:00|26129.83|26091.83|26136.1|26098.1|26136.79|26098.79|26129.83|26091.83|9
1620728950000|2021-05-11 10:29:10|26135.75|26097.75|26140.94|26102.94|26141.39|26103.39|26135.45|26097.45|9
1620728960000|2021-05-11 10:29:20|26141.43|26103.43|26138.69|26100.69|26141.67|26103.67|26138.69|26100.69|10
1620728970000|2021-05-11 10:29:30|26137.33|26099.33|26136.12|26098.12|26137.81|26099.81|26136.12|26098.12|10
1620728980000|2021-05-11 10:29:40|26136.63|26098.63|26147.12|26109.12|26147.12|26109.12|26136.63|26098.63|9
1620728990000|2021-05-11 10:29:50|26148.48|26110.48|26154.46|26116.46|26154.46|26116.46|26148.25|26110.25|10
1620729000000|2021-05-11 10:30:00|26153.65|26115.65|26156.19|26118.19|26156.19|26118.19|26153.31|26115.31|10
1620729010000|2021-05-11 10:30:10|26158.72|26120.72|26161.78|26123.78|26164.76|26126.76|26158.72|26120.72|10
1620729020000|2021-05-11 10:30:20|26161.15|26123.15|26161.4|26123.4|26161.97|26123.97|26158.77|26120.77|10
1620729030000|2021-05-11 10:30:30|26161.63|26123.63|26165.75|26127.75|26166.75|26128.75|26161.32|26123.32|10
1620729040000|2021-05-11 10:30:40|26165.87|26127.87|26170.73|26132.73|26170.73|26132.73|26165.87|26127.87|10
1620729050000|2021-05-11 10:30:50|26171.64|26133.64|26163.54|26125.54|26171.64|26133.64|26163.54|26125.54|10
1620729060000|2021-05-11 10:31:00|26159.54|26121.54|26144.08|26106.08|26159.54|26121.54|26144.08|26106.08|10
1620729070000|2021-05-11 10:31:10|26142.06|26104.06|26151.75|26113.75|26152.06|26114.06|26141.36|26103.36|10
1620729080000|2021-05-11 10:31:20|26152.4|26114.4|26150.79|26112.79|26152.4|26114.4|26147.86|26109.86|10
1620729090000|2021-05-11 10:31:30|26150.87|26112.87|26150.51|26112.51|26152.3|26114.3|26149.92|26111.92|10
1620729100000|2021-05-11 10:31:40|26150.62|26112.62|26143.5|26105.5|26150.62|26112.62|26143.5|26105.5|10
1620729110000|2021-05-11 10:31:50|26142.63|26104.63|26136.5|26098.5|26142.63|26104.63|26136.5|26098.5|10
1620729120000|2021-05-11 10:32:00|26135.26|26097.26|26140.74|26102.74|26141.61|26103.61|26133.61|26095.61|10
1620729130000|2021-05-11 10:32:10|26141|26103|26138.86|26100.86|26141|26103|26138.35|26100.35|10
1620729140000|2021-05-11 10:32:20|26138.46|26100.46|26142.47|26104.47|26142.8|26104.8|26138.41|26100.41|10
1620729150000|2021-05-11 10:32:30|26142.69|26104.69|26139.84|26101.84|26142.69|26104.69|26139.7|26101.7|10
1620729160000|2021-05-11 10:32:40|26140.71|26102.71|26140.44|26102.44|26140.71|26102.71|26138.83|26100.83|9
1620729170000|2021-05-11 10:32:50|26140.63|26102.63|26145.06|26107.06|26145.06|26107.06|26140.63|26102.63|10
1620729180000|2021-05-11 10:33:00|26145.16|26107.16|26140.56|26102.56|26145.65|26107.65|26140.56|26102.56|9
1620729190000|2021-05-11 10:33:10|26140.51|26102.51|26143.06|26105.06|26143.06|26105.06|26137.3|26099.3|10
1620729200000|2021-05-11 10:33:20|26143.18|26105.18|26137.45|26099.45|26143.18|26105.18|26137.13|26099.13|10
1620729210000|2021-05-11 10:33:30|26137.17|26099.17|26132.81|26094.81|26137.17|26099.17|26132.17|26094.17|10
1620729220000|2021-05-11 10:33:40|26131.34|26093.34|26126.22|26088.22|26131.5|26093.5|26126.22|26088.22|10
1620729230000|2021-05-11 10:33:50|26126.17|26088.17|26123.4|26085.4|26126.17|26088.17|26123.4|26085.4|9
1620729240000|2021-05-11 10:34:00|26122.21|26084.21|26120.84|26082.84|26122.43|26084.43|26120.84|26082.84|10
1620729250000|2021-05-11 10:34:10|26120.7|26082.7|26119.14|26081.14|26120.7|26082.7|26118.98|26080.98|10
1620729260000|2021-05-11 10:34:20|26118.9|26080.9|26119.28|26081.28|26120.98|26082.98|26118.9|26080.9|10
1620729270000|2021-05-11 10:34:30|26118.81|26080.81|26115.79|26077.79|26118.91|26080.91|26115.79|26077.79|10
1620729280000|2021-05-11 10:34:40|26116.26|26078.26|26116.96|26078.96|26119.75|26081.75|26116.26|26078.26|10
1620729290000|2021-05-11 10:34:50|26113.5|26075.5|26102.89|26064.89|26113.5|26075.5|26102.89|26064.89|10
1620729300000|2021-05-11 10:35:00|26102.57|26064.57|26097.89|26059.89|26102.57|26064.57|26097.89|26059.89|8
1620729310000|2021-05-11 10:35:10|26097.7|26059.7|26091.89|26053.89|26097.7|26059.7|26091.89|26053.89|9
1620729320000|2021-05-11 10:35:20|26091.91|26053.91|26094.59|26056.59|26094.59|26056.59|26090.94|26052.94|10
1620729330000|2021-05-11 10:35:30|26094.57|26056.57|26100.83|26062.83|26100.83|26062.83|26094.57|26056.57|9
1620729340000|2021-05-11 10:35:40|26101.14|26063.14|26101.33|26063.33|26104.11|26066.11|26101.14|26063.14|10
1620729350000|2021-05-11 10:35:50|26101.38|26063.38|26102.06|26064.06|26107.1|26069.1|26100.54|26062.54|10
1620729360000|2021-05-11 10:36:00|26103.72|26065.72|26110.41|26072.41|26110.41|26072.41|26103.72|26065.72|10
1620729370000|2021-05-11 10:36:10|26112.85|26074.85|26114.75|26076.75|26114.75|26076.75|26112.85|26074.85|10
1620729380000|2021-05-11 10:36:20|26113.63|26075.63|26108.86|26070.86|26113.63|26075.63|26107.38|26069.38|10
1620729390000|2021-05-11 10:36:30|26108.21|26070.21|26111.49|26073.49|26111.49|26073.49|26107.46|26069.46|10
1620729400000|2021-05-11 10:36:40|26112.31|26074.31|26113.41|26075.41|26114.77|26076.77|26112.31|26074.31|10
1620729410000|2021-05-11 10:36:50|26113.23|26075.23|26113.98|26075.98|26113.98|26075.98|26112.98|26074.98|10
1620729420000|2021-05-11 10:37:00|26114.21|26076.21|26117.57|26079.57|26117.57|26079.57|26114.19|26076.19|10
1620729430000|2021-05-11 10:37:10|26117.65|26079.65|26116.42|26078.42|26118.05|26080.05|26116.42|26078.42|10
1620729440000|2021-05-11 10:37:20|26115.83|26077.83|26111.79|26073.79|26116.07|26078.07|26111.79|26073.79|10
1620729450000|2021-05-11 10:37:30|26111.46|26073.46|26102.7|26064.7|26111.46|26073.46|26102.7|26064.7|10
1620729460000|2021-05-11 10:37:40|26102.74|26064.74|26096.95|26058.95|26102.74|26064.74|26096.95|26058.95|9
1620729470000|2021-05-11 10:37:50|26096.17|26058.17|26088.74|26050.74|26096.17|26058.17|26088.42|26050.42|10
1620729480000|2021-05-11 10:38:00|26087.28|26049.28|26086.5|26048.5|26088.49|26050.49|26085.36|26047.36|10
1620729490000|2021-05-11 10:38:10|26086.88|26048.88|26089.97|26051.97|26089.97|26051.97|26086.88|26048.88|10
1620729500000|2021-05-11 10:38:20|26090.58|26052.58|26095.25|26057.25|26095.25|26057.25|26090.58|26052.58|9
1620729510000|2021-05-11 10:38:30|26095.41|26057.41|26092.87|26054.87|26095.41|26057.41|26092.87|26054.87|8
1620729520000|2021-05-11 10:38:40|26092.35|26054.35|26090.18|26052.18|26093.35|26055.35|26090.18|26052.18|10
1620729530000|2021-05-11 10:38:50|26089.75|26051.75|26085.65|26047.65|26091.37|26053.37|26085.65|26047.65|10
1620729540000|2021-05-11 10:39:00|26084.03|26046.03|26084.15|26046.15|26084.2|26046.2|26083.58|26045.58|10
1620729550000|2021-05-11 10:39:10|26084.26|26046.26|26084.37|26046.37|26085.51|26047.51|26084.17|26046.17|10
1620729560000|2021-05-11 10:39:20|26083.56|26045.56|26080.03|26042.03|26083.56|26045.56|26079.97|26041.97|9
1620729570000|2021-05-11 10:39:30|26080.14|26042.14|26078.35|26040.35|26080.76|26042.76|26078.35|26040.35|10
1620729580000|2021-05-11 10:39:40|26078.08|26040.08|26075.16|26037.16|26078.08|26040.08|26075.16|26037.16|10
1620729590000|2021-05-11 10:39:50|26074.98|26036.98|26072.88|26034.88|26074.98|26036.98|26072.74|26034.74|10
1620729600000|2021-05-11 10:40:00|26072.66|26034.66|26066.92|26028.92|26072.79|26034.79|26066.85|26028.85|10
1620729610000|2021-05-11 10:40:10|26066.59|26028.59|26066.57|26028.57|26066.59|26028.59|26065.32|26027.32|10
1620729620000|2021-05-11 10:40:20|26067.32|26029.32|26066.42|26028.42|26068.59|26030.59|26066.42|26028.42|10
1620729630000|2021-05-11 10:40:30|26065|26027|26048.34|26010.34|26065|26027|26047.96|26009.96|10
1620729640000|2021-05-11 10:40:40|26046.22|26008.22|26032.44|25994.44|26046.22|26008.22|26032.44|25994.44|10
1620729650000|2021-05-11 10:40:50|26031.47|25993.47|26027.86|25989.86|26032.45|25994.45|26027.86|25989.86|10
1620729660000|2021-05-11 10:41:00|26028.47|25990.47|26024.56|25986.56|26028.47|25990.47|26022.97|25984.97|10
1620729670000|2021-05-11 10:41:10|26025.52|25987.52|26021.91|25983.91|26025.52|25987.52|26018.37|25980.37|10
1620729680000|2021-05-11 10:41:20|26021.79|25983.79|26022.49|25984.49|26022.49|25984.49|26021.27|25983.27|10
1620729690000|2021-05-11 10:41:30|26023.86|25985.86|26024.86|25986.86|26028.33|25990.33|26023.3|25985.3|9
1620729700000|2021-05-11 10:41:40|26026.16|25988.16|26027.38|25989.38|26027.38|25989.38|26024.74|25986.74|10
1620729710000|2021-05-11 10:41:50|26028.74|25990.74|26033.19|25995.19|26033.19|25995.19|26028.74|25990.74|9
1620729720000|2021-05-11 10:42:00|26033.74|25995.74|26050.26|26012.26|26050.26|26012.26|26033.74|25995.74|10
1620729730000|2021-05-11 10:42:10|26050.37|26012.37|26062.92|26024.92|26063.26|26025.26|26050.37|26012.37|10
1620729740000|2021-05-11 10:42:20|26062.86|26024.86|26055.16|26017.16|26062.86|26024.86|26055.16|26017.16|10
1620729750000|2021-05-11 10:42:30|26055.78|26017.78|26052.34|26014.34|26055.83|26017.83|26052.34|26014.34|9
1620729760000|2021-05-11 10:42:40|26052.74|26014.74|26050.4|26012.4|26052.74|26014.74|26049.67|26011.67|10
1620729770000|2021-05-11 10:42:50|26050.09|26012.09|26053.45|26015.45|26053.45|26015.45|26050.09|26012.09|10
1620729780000|2021-05-11 10:43:00|26054.23|26016.23|26059.2|26021.2|26059.2|26021.2|26054.23|26016.23|9
1620729790000|2021-05-11 10:43:10|26059.02|26021.02|26055.08|26017.08|26059.39|26021.39|26055.08|26017.08|9
1620729800000|2021-05-11 10:43:20|26054.76|26016.76|26047.2|26009.2|26054.76|26016.76|26047.2|26009.2|10
1620729810000|2021-05-11 10:43:30|26050.88|26012.88|26048.02|26010.02|26053.74|26015.74|26048.02|26010.02|10
1620729820000|2021-05-11 10:43:40|26045.95|26007.95|26036.98|25998.98|26045.95|26007.95|26036.98|25998.98|10
1620729830000|2021-05-11 10:43:50|26037.17|25999.17|26036.35|25998.35|26037.25|25999.25|26035.87|25997.87|10
1620729840000|2021-05-11 10:44:00|26035.75|25997.75|26036.04|25998.04|26036.64|25998.64|26033.99|25995.99|9
1620729850000|2021-05-11 10:44:10|26037.35|25999.35|26037.97|25999.97|26037.97|25999.97|26036.46|25998.46|10
1620729860000|2021-05-11 10:44:20|26037.91|25999.91|26037.39|25999.39|26038.09|26000.09|26037.3|25999.3|10
1620729870000|2021-05-11 10:44:30|26038.68|26000.68|26041.52|26003.52|26041.53|26003.53|26038.68|26000.68|10
1620729880000|2021-05-11 10:44:40|26041.46|26003.46|26042.51|26004.51|26042.98|26004.98|26041.46|26003.46|9
1620729890000|2021-05-11 10:44:50|26042.87|26004.87|26041.16|26003.16|26044.04|26006.04|26041.16|26003.16|10
1620729900000|2021-05-11 10:45:00|26040.04|26002.04|26042.59|26004.59|26042.59|26004.59|26039.26|26001.26|10
1620729910000|2021-05-11 10:45:10|26042.78|26004.78|26047.56|26009.56|26047.56|26009.56|26042.78|26004.78|10
1620729920000|2021-05-11 10:45:20|26048.12|26010.12|26058.51|26020.51|26058.75|26020.75|26048.12|26010.12|10
1620729930000|2021-05-11 10:45:30|26059.62|26021.62|26059.98|26021.98|26062.33|26024.33|26059.62|26021.62|10
1620729940000|2021-05-11 10:45:40|26062.46|26024.46|26063.45|26025.45|26064.11|26026.11|26062.46|26024.46|10
1620729950000|2021-05-11 10:45:50|26067.45|26029.45|26064.44|26026.44|26067.98|26029.98|26064.44|26026.44|10
1620729960000|2021-05-11 10:46:00|26064.07|26026.07|26052.52|26014.52|26066.73|26028.73|26052.52|26014.52|10
1620729970000|2021-05-11 10:46:10|26051.99|26013.99|26048.53|26010.53|26051.99|26013.99|26048.53|26010.53|10
1620729980000|2021-05-11 10:46:20|26048.64|26010.64|26038.57|26000.57|26048.64|26010.64|26038.57|26000.57|10
1620729990000|2021-05-11 10:46:30|26034.2|25996.2|26018.28|25980.28|26034.2|25996.2|26018.28|25980.28|10
1620730000000|2021-05-11 10:46:40|26017.77|25979.77|26009.42|25971.42|26017.77|25979.77|26009.42|25971.42|10
1620730010000|2021-05-11 10:46:50|26008.29|25970.29|26006.11|25968.11|26008.29|25970.29|26004.75|25966.75|10
1620730020000|2021-05-11 10:47:00|26006.14|25968.14|26010.07|25972.07|26010.07|25972.07|26005.41|25967.41|10
1620730030000|2021-05-11 10:47:10|26010.75|25972.75|26014.66|25976.66|26014.66|25976.66|26010.75|25972.75|9
1620730040000|2021-05-11 10:47:20|26017.59|25979.59|26020.1|25982.1|26020.63|25982.63|26017.59|25979.59|10
1620730050000|2021-05-11 10:47:30|26020.21|25982.21|26021.6|25983.6|26023.32|25985.32|26019.96|25981.96|10
1620730060000|2021-05-11 10:47:40|26020.84|25982.84|26028.81|25990.81|26028.81|25990.81|26020.52|25982.52|10
1620730070000|2021-05-11 10:47:50|26028.89|25990.89|26030.82|25992.82|26030.82|25992.82|26027.91|25989.91|10
1620730080000|2021-05-11 10:48:00|26031.35|25993.35|26034.14|25996.14|26034.72|25996.72|26031.35|25993.35|10
1620730090000|2021-05-11 10:48:10|26034.19|25996.19|26038.08|26000.08|26038.08|26000.08|26034.19|25996.19|10
1620730100000|2021-05-11 10:48:20|26037.15|25999.15|26041.35|26003.35|26042.05|26004.05|26036.86|25998.86|9
1620730110000|2021-05-11 10:48:30|26040.9|26002.9|26041.85|26003.85|26042.3|26004.3|26040.82|26002.82|10
1620730120000|2021-05-11 10:48:40|26042.37|26004.37|26048.53|26010.53|26048.53|26010.53|26042.37|26004.37|10
1620730130000|2021-05-11 10:48:50|26049.62|26011.62|26047.92|26009.92|26050.47|26012.47|26047.92|26009.92|10
1620730140000|2021-05-11 10:49:00|26047.66|26009.66|26044.37|26006.37|26047.66|26009.66|26044.37|26006.37|9
1620730150000|2021-05-11 10:49:10|26044.34|26006.34|26037.65|25999.65|26044.72|26006.72|26037.65|25999.65|10
1620730160000|2021-05-11 10:49:20|26037.03|25999.03|26033.34|25995.34|26037.03|25999.03|26031.67|25993.67|10
1620730170000|2021-05-11 10:49:30|26032.51|25994.51|26044.51|26006.51|26044.51|26006.51|26032.32|25994.32|10
1620730180000|2021-05-11 10:49:40|26047.37|26009.37|26051.77|26013.77|26052.22|26014.22|26047.37|26009.37|10
1620730190000|2021-05-11 10:49:50|26051.72|26013.72|26054.09|26016.09|26054.09|26016.09|26051.72|26013.72|10
1620730200000|2021-05-11 10:50:00|26054.28|26016.28|26054.72|26016.72|26054.72|26016.72|26053.4|26015.4|9
1620730210000|2021-05-11 10:50:10|26053.24|26015.24|26055.91|26017.91|26055.91|26017.91|26052.96|26014.96|10
1620730220000|2021-05-11 10:50:20|26056.39|26018.39|26054.82|26016.82|26057.79|26019.79|26054.26|26016.26|10
1620730230000|2021-05-11 10:50:30|26054.4|26016.4|26049.46|26011.46|26054.87|26016.87|26049.46|26011.46|10
1620730240000|2021-05-11 10:50:40|26049.33|26011.33|26043.37|26005.37|26049.33|26011.33|26043.37|26005.37|10
1620730250000|2021-05-11 10:50:50|26042.48|26004.48|26038.98|26000.98|26042.76|26004.76|26038.98|26000.98|10
1620730260000|2021-05-11 10:51:00|26038.89|26000.89|26035.46|25997.46|26039.18|26001.18|26034.61|25996.61|9
1620730270000|2021-05-11 10:51:10|26035.59|25997.59|26046.14|26008.14|26046.6|26008.6|26035.59|25997.59|10
1620730280000|2021-05-11 10:51:20|26046.04|26008.04|26047.06|26009.06|26047.06|26009.06|26045.52|26007.52|10
1620730290000|2021-05-11 10:51:30|26047.58|26009.58|26045.64|26007.64|26048.12|26010.12|26045.64|26007.64|10
1620730300000|2021-05-11 10:51:40|26044.67|26006.67|26041.25|26003.25|26044.67|26006.67|26041.25|26003.25|10
1620730310000|2021-05-11 10:51:50|26041.44|26003.44|26040.7|26002.7|26041.44|26003.44|26039.74|26001.74|10
1620730320000|2021-05-11 10:52:00|26039.93|26001.93|26041.6|26003.6|26041.6|26003.6|26039.14|26001.14|9
1620730330000|2021-05-11 10:52:10|26044.01|26006.01|26054.77|26016.77|26054.89|26016.89|26044.01|26006.01|10
1620730340000|2021-05-11 10:52:20|26054.7|26016.7|26063.94|26025.94|26063.94|26025.94|26054.7|26016.7|10
1620730350000|2021-05-11 10:52:30|26063.97|26025.97|26065.59|26027.59|26066.22|26028.22|26063.97|26025.97|9
1620730360000|2021-05-11 10:52:40|26064.92|26026.92|26062.69|26024.69|26064.92|26026.92|26062.69|26024.69|10
1620730370000|2021-05-11 10:52:50|26062.55|26024.55|26063.41|26025.41|26063.41|26025.41|26061.95|26023.95|10
1620730380000|2021-05-11 10:53:00|26063.14|26025.14|26057.1|26019.1|26063.14|26025.14|26057.1|26019.1|10
1620730390000|2021-05-11 10:53:10|26056.34|26018.34|26050.59|26012.59|26056.34|26018.34|26049.81|26011.81|10
1620730400000|2021-05-11 10:53:20|26051|26013|26048.84|26010.84|26051.44|26013.44|26048.68|26010.68|10
1620730410000|2021-05-11 10:53:30|26048.41|26010.41|26046.29|26008.29|26048.41|26010.41|26046.29|26008.29|10
1620730420000|2021-05-11 10:53:40|26047.47|26009.47|26045.05|26007.05|26048.22|26010.22|26045.05|26007.05|10
1620730430000|2021-05-11 10:53:50|26044.83|26006.83|26043.85|26005.85|26044.83|26006.83|26041.95|26003.95|10
1620730440000|2021-05-11 10:54:00|26044.18|26006.18|26058.62|26020.62|26058.62|26020.62|26044.18|26006.18|10
1620730450000|2021-05-11 10:54:10|26060.32|26022.32|26070.78|26032.78|26070.78|26032.78|26060.32|26022.32|10
1620730460000|2021-05-11 10:54:20|26069.75|26031.75|26075.13|26037.13|26076.73|26038.73|26069.75|26031.75|10
1620730470000|2021-05-11 10:54:30|26075.59|26037.59|26074.87|26036.87|26075.66|26037.66|26074.44|26036.44|10
1620730480000|2021-05-11 10:54:40|26074.4|26036.4|26074|26036|26075.08|26037.08|26074|26036|10
1620730490000|2021-05-11 10:54:50|26073.13|26035.13|26068.82|26030.82|26073.13|26035.13|26068.82|26030.82|10
1620730500000|2021-05-11 10:55:00|26065.86|26027.86|26047.16|26009.16|26065.86|26027.86|26047.16|26009.16|10
1620730510000|2021-05-11 10:55:10|26047.18|26009.18|26038.67|26000.67|26047.18|26009.18|26038.67|26000.67|10
1620730520000|2021-05-11 10:55:20|26038.24|26000.24|26039.6|26001.6|26039.6|26001.6|26037.88|25999.88|10
1620730530000|2021-05-11 10:55:30|26039.72|26001.72|26035.78|25997.78|26039.94|26001.94|26035.33|25997.33|9
1620730540000|2021-05-11 10:55:40|26035.43|25997.43|26035.54|25997.54|26038.34|26000.34|26035.43|25997.43|10
1620730550000|2021-05-11 10:55:50|26035.3|25997.3|26034.1|25996.1|26035.3|25997.3|26034.1|25996.1|10
1620730560000|2021-05-11 10:56:00|26033.73|25995.73|26040.15|26002.15|26040.15|26002.15|26033.44|25995.44|10
1620730570000|2021-05-11 10:56:10|26042.39|26004.39|26055.91|26017.91|26055.91|26017.91|26042.39|26004.39|10
1620730580000|2021-05-11 10:56:20|26056.28|26018.28|26054.52|26016.52|26056.7|26018.7|26054.52|26016.52|10
1620730590000|2021-05-11 10:56:30|26054.53|26016.53|26060.09|26022.09|26060.66|26022.66|26053.89|26015.89|9
1620730600000|2021-05-11 10:56:40|26061.81|26023.81|26067.95|26029.95|26068.4|26030.4|26061.81|26023.81|10
1620730610000|2021-05-11 10:56:50|26067.36|26029.36|26069.37|26031.37|26070.29|26032.29|26067.16|26029.16|10
1620730620000|2021-05-11 10:57:00|26069.85|26031.85|26068.3|26030.3|26069.85|26031.85|26067.54|26029.54|9
1620730630000|2021-05-11 10:57:10|26068.1|26030.1|26070.1|26032.1|26071.12|26033.12|26068.1|26030.1|9
1620730640000|2021-05-11 10:57:20|26070.2|26032.2|26064.72|26026.72|26070.2|26032.2|26064.72|26026.72|9
1620730650000|2021-05-11 10:57:30|26064.86|26026.86|26061.94|26023.94|26064.86|26026.86|26061.49|26023.49|10
1620730660000|2021-05-11 10:57:40|26062.35|26024.35|26069.54|26031.54|26069.54|26031.54|26062.35|26024.35|10
1620730670000|2021-05-11 10:57:50|26069.51|26031.51|26074.16|26036.16|26075.3|26037.3|26069.51|26031.51|10
1620730680000|2021-05-11 10:58:00|26075.13|26037.13|26075.1|26037.1|26075.78|26037.78|26074.17|26036.17|10
1620730690000|2021-05-11 10:58:10|26076.12|26038.12|26077.87|26039.87|26077.87|26039.87|26076.12|26038.12|10
1620730700000|2021-05-11 10:58:20|26078.78|26040.78|26081.59|26043.59|26081.94|26043.94|26078.78|26040.78|10
1620730710000|2021-05-11 10:58:30|26082.17|26044.17|26079.26|26041.26|26082.17|26044.17|26078.53|26040.53|9
1620730720000|2021-05-11 10:58:40|26079.33|26041.33|26082.5|26044.5|26082.5|26044.5|26079.33|26041.33|10
1620730730000|2021-05-11 10:58:50|26082.66|26044.66|26083.69|26045.69|26084.2|26046.2|26082.66|26044.66|10
1620730740000|2021-05-11 10:59:00|26083.3|26045.3|26082.31|26044.31|26083.97|26045.97|26082.31|26044.31|10
1620730750000|2021-05-11 10:59:10|26082.33|26044.33|26084.39|26046.39|26084.5|26046.5|26082.04|26044.04|10
1620730760000|2021-05-11 10:59:20|26084.32|26046.32|26085.48|26047.48|26086.28|26048.28|26084.32|26046.32|10
1620730770000|2021-05-11 10:59:30|26085.46|26047.46|26078.61|26040.61|26085.46|26047.46|26078.61|26040.61|10
1620730780000|2021-05-11 10:59:40|26076.94|26038.94|26073.12|26035.12|26076.94|26038.94|26072.27|26034.27|10
1620730790000|2021-05-11 10:59:50|26074.17|26036.17|26079.7|26041.7|26079.7|26041.7|26074.17|26036.17|9
1620730800000|2021-05-11 11:00:00|26079.52|26041.52|26087.18|26049.18|26087.24|26049.24|26079.52|26041.52|10
1620730810000|2021-05-11 11:00:10|26090.52|26052.52|26100.8|26062.8|26100.8|26062.8|26090.52|26052.52|10
1620730820000|2021-05-11 11:00:20|26101.13|26063.13|26104.5|26066.5|26104.5|26066.5|26101.13|26063.13|10
1620730830000|2021-05-11 11:00:30|26104.92|26066.92|26123.97|26085.97|26123.97|26085.97|26104.92|26066.92|10
1620730840000|2021-05-11 11:00:40|26123.87|26085.87|26125.22|26087.22|26125.22|26087.22|26123.32|26085.32|10
1620730850000|2021-05-11 11:00:50|26125.77|26087.77|26129.08|26091.08|26129.08|26091.08|26125.58|26087.58|10
1620730860000|2021-05-11 11:01:00|26128.3|26090.3|26129.5|26091.5|26129.5|26091.5|26126.29|26088.29|10
1620730870000|2021-05-11 11:01:10|26129.52|26091.52|26131.51|26093.51|26131.51|26093.51|26127.39|26089.39|10
1620730880000|2021-05-11 11:01:20|26132.85|26094.85|26145.59|26107.59|26145.59|26107.59|26131.63|26093.63|10
1620730890000|2021-05-11 11:01:30|26146.16|26108.16|26145.53|26107.53|26148.2|26110.2|26145.53|26107.53|10
1620730900000|2021-05-11 11:01:40|26145.73|26107.73|26149.4|26111.4|26149.4|26111.4|26145.71|26107.71|10
1620730910000|2021-05-11 11:01:50|26149.07|26111.07|26148.86|26110.86|26150.03|26112.03|26148.66|26110.66|10
1620730920000|2021-05-11 11:02:00|26148.59|26110.59|26151.95|26113.95|26151.95|26113.95|26148.59|26110.59|10
1620730930000|2021-05-11 11:02:10|26151.87|26113.87|26154.35|26116.35|26154.35|26116.35|26151.54|26113.54|10
1620730940000|2021-05-11 11:02:20|26154.19|26116.19|26154.95|26116.95|26156.25|26118.25|26154.19|26116.19|10
1620730950000|2021-05-11 11:02:30|26154.44|26116.44|26151.67|26113.67|26154.44|26116.44|26151.67|26113.67|10
1620730960000|2021-05-11 11:02:40|26152.22|26114.22|26147.76|26109.76|26152.22|26114.22|26147.76|26109.76|10
1620730970000|2021-05-11 11:02:50|26147.9|26109.9|26151.01|26113.01|26151.01|26113.01|26147.9|26109.9|10
1620730980000|2021-05-11 11:03:00|26151.18|26113.18|26155.92|26117.92|26155.92|26117.92|26151.18|26113.18|10
1620730990000|2021-05-11 11:03:10|26156.09|26118.09|26155.18|26117.18|26156.09|26118.09|26154.96|26116.96|10
1620731000000|2021-05-11 11:03:20|26154.21|26116.21|26157.78|26119.78|26157.78|26119.78|26154.17|26116.17|10
1620731010000|2021-05-11 11:03:30|26157.85|26119.85|26161.62|26123.62|26161.63|26123.63|26157.85|26119.85|10
1620731020000|2021-05-11 11:03:40|26162.23|26124.23|26166.13|26128.13|26166.13|26128.13|26161.63|26123.63|10
1620731030000|2021-05-11 11:03:50|26166.33|26128.33|26168.82|26130.82|26169.98|26131.98|26166.33|26128.33|10
1620731040000|2021-05-11 11:04:00|26171.66|26133.66|26175.37|26137.37|26176.4|26138.4|26171.66|26133.66|10
1620731050000|2021-05-11 11:04:10|26175.13|26137.13|26172.03|26134.03|26175.13|26137.13|26172.03|26134.03|10
1620731060000|2021-05-11 11:04:20|26172.93|26134.93|26172.47|26134.47|26172.93|26134.93|26172.17|26134.17|10
1620731070000|2021-05-11 11:04:30|26173.32|26135.32|26177.61|26139.61|26177.61|26139.61|26173.32|26135.32|10
1620731080000|2021-05-11 11:04:40|26179.19|26141.19|26201.88|26163.88|26201.88|26163.88|26179.19|26141.19|10
1620731090000|2021-05-11 11:04:50|26202.86|26164.86|26207.07|26169.07|26207.07|26169.07|26202.86|26164.86|10
1620731100000|2021-05-11 11:05:00|26207.56|26169.56|26217.34|26179.34|26217.34|26179.34|26207.51|26169.51|10
1620731110000|2021-05-11 11:05:10|26218.34|26180.34|26225.27|26187.27|26225.27|26187.27|26218.34|26180.34|10
1620731120000|2021-05-11 11:05:20|26225.98|26187.98|26227.67|26189.67|26227.67|26189.67|26223.83|26185.83|10
1620731130000|2021-05-11 11:05:30|26227.88|26189.88|26214.53|26176.53|26227.88|26189.88|26214.53|26176.53|10
1620731140000|2021-05-11 11:05:40|26214.86|26176.86|26197.95|26159.95|26214.86|26176.86|26197.78|26159.78|10
1620731150000|2021-05-11 11:05:50|26197.38|26159.38|26187|26149|26197.38|26159.38|26186.83|26148.83|10
1620731160000|2021-05-11 11:06:00|26186.55|26148.55|26179.13|26141.13|26186.55|26148.55|26179.13|26141.13|10
1620731170000|2021-05-11 11:06:10|26177.67|26139.67|26157.71|26119.71|26177.67|26139.67|26157.71|26119.71|10
1620731180000|2021-05-11 11:06:20|26154.95|26116.95|26136.1|26098.1|26154.95|26116.95|26136.1|26098.1|10
1620731190000|2021-05-11 11:06:30|26134.99|26096.99|26129.54|26091.54|26135.31|26097.31|26129.54|26091.54|10
1620731200000|2021-05-11 11:06:40|26129.32|26091.32|26119.06|26081.06|26129.32|26091.32|26118.52|26080.52|10
1620731210000|2021-05-11 11:06:50|26117.72|26079.72|26118.21|26080.21|26120.08|26082.08|26117.58|26079.58|10
1620731220000|2021-05-11 11:07:00|26116.05|26078.05|26112.1|26074.1|26116.05|26078.05|26111.61|26073.61|9
1620731230000|2021-05-11 11:07:10|26113.22|26075.22|26105.65|26067.65|26113.22|26075.22|26105.46|26067.46|10
1620731240000|2021-05-11 11:07:20|26105.35|26067.35|26107.3|26069.3|26107.44|26069.44|26105.35|26067.35|10
1620731250000|2021-05-11 11:07:30|26107.35|26069.35|26108.97|26070.97|26108.97|26070.97|26106.95|26068.95|10
1620731260000|2021-05-11 11:07:40|26109.24|26071.24|26106.08|26068.08|26109.64|26071.64|26106.08|26068.08|9
1620731270000|2021-05-11 11:07:50|26105.95|26067.95|26092.94|26054.94|26105.95|26067.95|26092.93|26054.93|10
1620731280000|2021-05-11 11:08:00|26095.52|26057.52|26088.32|26050.32|26095.52|26057.52|26088.09|26050.09|9
1620731290000|2021-05-11 11:08:10|26088.67|26050.67|26091.82|26053.82|26091.83|26053.83|26088.2|26050.2|10
1620731300000|2021-05-11 11:08:20|26092|26054|26087.42|26049.42|26093.19|26055.19|26087.42|26049.42|10
1620731310000|2021-05-11 11:08:30|26087.24|26049.24|26079.56|26041.56|26087.41|26049.41|26079.46|26041.46|10
1620731320000|2021-05-11 11:08:40|26080|26042|26074.57|26036.57|26080|26042|26074.57|26036.57|10
1620731330000|2021-05-11 11:08:50|26073.29|26035.29|26067.86|26029.86|26073.29|26035.29|26067.86|26029.86|10
1620731340000|2021-05-11 11:09:00|26067.62|26029.62|26064.31|26026.31|26067.62|26029.62|26063.26|26025.26|10
1620731350000|2021-05-11 11:09:10|26062.9|26024.9|26055.35|26017.35|26062.9|26024.9|26055.35|26017.35|10
1620731360000|2021-05-11 11:09:20|26054.59|26016.59|26050.52|26012.52|26054.59|26016.59|26050.42|26012.42|10
1620731370000|2021-05-11 11:09:30|26052.4|26014.4|26051.31|26013.31|26052.4|26014.4|26049.71|26011.71|9
1620731380000|2021-05-11 11:09:40|26050.99|26012.99|26051.07|26013.07|26051.72|26013.72|26050.19|26012.19|10
1620731390000|2021-05-11 11:09:50|26051.33|26013.33|26061.72|26023.72|26061.72|26023.72|26051.33|26013.33|10
1620731400000|2021-05-11 11:10:00|26062|26024|26069.23|26031.23|26069.35|26031.35|26061.97|26023.97|10
1620731410000|2021-05-11 11:10:10|26068.75|26030.75|26066.41|26028.41|26068.75|26030.75|26066.34|26028.34|10
1620731420000|2021-05-11 11:10:20|26066.73|26028.73|26064.47|26026.47|26066.74|26028.74|26064.47|26026.47|10
1620731430000|2021-05-11 11:10:30|26063.54|26025.54|26057.05|26019.05|26063.77|26025.77|26057.05|26019.05|10
1620731440000|2021-05-11 11:10:40|26057.07|26019.07|26056.52|26018.52|26057.07|26019.07|26055.5|26017.5|10
1620731450000|2021-05-11 11:10:50|26056.51|26018.51|26058.39|26020.39|26059.8|26021.8|26056.26|26018.26|10
1620731460000|2021-05-11 11:11:00|26057.83|26019.83|26058.53|26020.53|26061.11|26023.11|26057.83|26019.83|9
1620731470000|2021-05-11 11:11:10|26058.99|26020.99|26060.4|26022.4|26060.4|26022.4|26057.98|26019.98|10
1620731480000|2021-05-11 11:11:20|26059.18|26021.18|26058.4|26020.4|26060.57|26022.57|26058.4|26020.4|10
1620731490000|2021-05-11 11:11:30|26059.21|26021.21|26048.81|26010.81|26059.21|26021.21|26048.81|26010.81|10
1620731500000|2021-05-11 11:11:40|26048.62|26010.62|26047.29|26009.29|26053.04|26015.04|26045.99|26007.99|10
1620731510000|2021-05-11 11:11:50|26046.78|26008.78|26053.23|26015.23|26053.23|26015.23|26046.78|26008.78|10
1620731520000|2021-05-11 11:12:00|26053.55|26015.55|26060.18|26022.18|26060.18|26022.18|26053.55|26015.55|10
1620731530000|2021-05-11 11:12:10|26062.55|26024.55|26080.91|26042.91|26081.09|26043.09|26062.55|26024.55|10
1620731540000|2021-05-11 11:12:20|26081.56|26043.56|26081.11|26043.11|26082|26044|26079.17|26041.17|9
1620731550000|2021-05-11 11:12:30|26080.41|26042.41|26082.16|26044.16|26083.57|26045.57|26080.41|26042.41|10
1620731560000|2021-05-11 11:12:40|26083.54|26045.54|26077.83|26039.83|26083.54|26045.54|26077.83|26039.83|10
1620731570000|2021-05-11 11:12:50|26076.74|26038.74|26074.5|26036.5|26076.74|26038.74|26074.02|26036.02|9
1620731580000|2021-05-11 11:13:00|26074.8|26036.8|26076.13|26038.13|26076.43|26038.43|26074.02|26036.02|10
1620731590000|2021-05-11 11:13:10|26075.74|26037.74|26077.18|26039.18|26079.05|26041.05|26075.74|26037.74|10
1620731600000|2021-05-11 11:13:20|26076.3|26038.3|26076.75|26038.75|26076.98|26038.98|26075.6|26037.6|10
1620731610000|2021-05-11 11:13:30|26077.22|26039.22|26088.86|26050.86|26088.86|26050.86|26077.11|26039.11|10
1620731620000|2021-05-11 11:13:40|26089.48|26051.48|26094.59|26056.59|26094.59|26056.59|26089.48|26051.48|10
1620731630000|2021-05-11 11:13:50|26092.73|26054.73|26091.81|26053.81|26093.32|26055.32|26091.81|26053.81|10
1620731640000|2021-05-11 11:14:00|26090.74|26052.74|26093.73|26055.73|26094.59|26056.59|26090.74|26052.74|10
1620731650000|2021-05-11 11:14:10|26094.09|26056.09|26086.33|26048.33|26094.28|26056.28|26086.33|26048.33|10
1620731660000|2021-05-11 11:14:20|26086.09|26048.09|26085.26|26047.26|26086.89|26048.89|26084.01|26046.01|10
1620731670000|2021-05-11 11:14:30|26085.41|26047.41|26079.9|26041.9|26085.41|26047.41|26079.9|26041.9|10
1620731680000|2021-05-11 11:14:40|26079.65|26041.65|26076.21|26038.21|26079.65|26041.65|26076.05|26038.05|10
1620731690000|2021-05-11 11:14:50|26075.32|26037.32|26072.97|26034.97|26075.62|26037.62|26072.91|26034.91|10
1620731700000|2021-05-11 11:15:00|26072.99|26034.99|26072.14|26034.14|26073.48|26035.48|26071.41|26033.41|10
1620731710000|2021-05-11 11:15:10|26072.28|26034.28|26080.21|26042.21|26080.21|26042.21|26071.28|26033.28|10
1620731720000|2021-05-11 11:15:20|26080.88|26042.88|26071.85|26033.85|26080.88|26042.88|26071.24|26033.24|10
1620731730000|2021-05-11 11:15:30|26071.6|26033.6|26075.71|26037.71|26075.71|26037.71|26071.21|26033.21|10
1620731740000|2021-05-11 11:15:40|26076.58|26038.58|26088.94|26050.94|26088.94|26050.94|26076.58|26038.58|10
1620731750000|2021-05-11 11:15:50|26088.6|26050.6|26097.79|26059.79|26097.79|26059.79|26088.49|26050.49|9
1620731760000|2021-05-11 11:16:00|26098.35|26060.35|26106.57|26068.57|26106.57|26068.57|26098.35|26060.35|10
1620731770000|2021-05-11 11:16:10|26106.43|26068.43|26109.17|26071.17|26109.17|26071.17|26106.43|26068.43|10
1620731780000|2021-05-11 11:16:20|26109.59|26071.59|26111.65|26073.65|26111.65|26073.65|26109.25|26071.25|10
1620731790000|2021-05-11 11:16:30|26112.2|26074.2|26117.05|26079.05|26117.05|26079.05|26112.2|26074.2|10
1620731800000|2021-05-11 11:16:40|26117.91|26079.91|26121.69|26083.69|26122.21|26084.21|26117.91|26079.91|10
1620731810000|2021-05-11 11:16:50|26120.51|26082.51|26119.49|26081.49|26120.58|26082.58|26119.35|26081.35|9
1620731820000|2021-05-11 11:17:00|26119.4|26081.4|26117.53|26079.53|26119.52|26081.52|26116.27|26078.27|9
1620731830000|2021-05-11 11:17:10|26117.25|26079.25|26117.38|26079.38|26117.38|26079.38|26116.55|26078.55|10
1620731840000|2021-05-11 11:17:20|26117.99|26079.99|26121.43|26083.43|26121.43|26083.43|26117.99|26079.99|10
1620731850000|2021-05-11 11:17:30|26121.83|26083.83|26124.99|26086.99|26124.99|26086.99|26121.46|26083.46|9
1620731860000|2021-05-11 11:17:40|26125.05|26087.05|26135.1|26097.1|26135.1|26097.1|26125.05|26087.05|10
1620731870000|2021-05-11 11:17:50|26138.69|26100.69|26136.6|26098.6|26138.89|26100.89|26136.6|26098.6|10
1620731880000|2021-05-11 11:18:00|26136.29|26098.29|26146|26108|26147.86|26109.86|26136.29|26098.29|10
1620731890000|2021-05-11 11:18:10|26145.78|26107.78|26137.58|26099.58|26145.78|26107.78|26137.58|26099.58|9
1620731900000|2021-05-11 11:18:20|26137.37|26099.37|26135.4|26097.4|26137.5|26099.5|26135.15|26097.15|9
1620731910000|2021-05-11 11:18:30|26135.44|26097.44|26136.95|26098.95|26139.13|26101.13|26135.44|26097.44|9
1620731920000|2021-05-11 11:18:40|26136.85|26098.85|26133.88|26095.88|26136.85|26098.85|26133.83|26095.83|10
1620731930000|2021-05-11 11:18:50|26134.07|26096.07|26136.6|26098.6|26137.43|26099.43|26134.07|26096.07|10
1620731940000|2021-05-11 11:19:00|26137.19|26099.19|26143.18|26105.18|26143.41|26105.41|26137.19|26099.19|10
1620731950000|2021-05-11 11:19:10|26144.26|26106.26|26155.76|26117.76|26155.76|26117.76|26144.26|26106.26|10
1620731960000|2021-05-11 11:19:20|26156.12|26118.12|26159.44|26121.44|26159.44|26121.44|26155.78|26117.78|10
1620731970000|2021-05-11 11:19:30|26159.5|26121.5|26164.31|26126.31|26164.31|26126.31|26159.26|26121.26|10
1620731980000|2021-05-11 11:19:40|26164.26|26126.26|26169.8|26131.8|26169.8|26131.8|26164.26|26126.26|10
1620731990000|2021-05-11 11:19:50|26170.77|26132.77|26171.57|26133.57|26172.78|26134.78|26170.73|26132.73|10
1620732000000|2021-05-11 11:20:00|26171.33|26133.33|26169.65|26131.65|26171.52|26133.52|26169.42|26131.42|10
1620732010000|2021-05-11 11:20:10|26170.57|26132.57|26174.44|26136.44|26174.44|26136.44|26169.22|26131.22|10
1620732020000|2021-05-11 11:20:20|26174.9|26136.9|26175.89|26137.89|26175.89|26137.89|26174|26136|10
1620732030000|2021-05-11 11:20:30|26174.97|26136.97|26177.71|26139.71|26178.46|26140.46|26174.84|26136.84|10
1620732040000|2021-05-11 11:20:40|26177.96|26139.96|26180.98|26142.98|26180.98|26142.98|26177.96|26139.96|10
1620732050000|2021-05-11 11:20:50|26182.96|26144.96|26188.81|26150.81|26190.09|26152.09|26181.35|26143.35|10
1620732060000|2021-05-11 11:21:00|26187.9|26149.9|26188.27|26150.27|26188.27|26150.27|26185|26147|10
1620732070000|2021-05-11 11:21:10|26188.9|26150.9|26192.47|26154.47|26195.61|26157.61|26188.9|26150.9|10
1620732080000|2021-05-11 11:21:20|26193.65|26155.65|26191.58|26153.58|26194.29|26156.29|26189.76|26151.76|10
1620732090000|2021-05-11 11:21:30|26191.94|26153.94|26191.03|26153.03|26192.12|26154.12|26191.03|26153.03|10
1620732100000|2021-05-11 11:21:40|26191.23|26153.23|26188.87|26150.87|26191.65|26153.65|26188.27|26150.27|10
1620732110000|2021-05-11 11:21:50|26188.55|26150.55|26179.73|26141.73|26188.55|26150.55|26179.62|26141.62|10
1620732120000|2021-05-11 11:22:00|26177.24|26139.24|26177.28|26139.28|26177.99|26139.99|26175.94|26137.94|8
1620732130000|2021-05-11 11:22:10|26178.7|26140.7|26177.5|26139.5|26178.7|26140.7|26176.64|26138.64|10
1620732140000|2021-05-11 11:22:20|26178.18|26140.18|26177.37|26139.37|26178.59|26140.59|26177.37|26139.37|10
1620732150000|2021-05-11 11:22:30|26174.34|26136.34|26169.81|26131.81|26174.34|26136.34|26169.39|26131.39|10
1620732160000|2021-05-11 11:22:40|26169.47|26131.47|26168.18|26130.18|26172.18|26134.18|26168.18|26130.18|10
1620732170000|2021-05-11 11:22:50|26168.45|26130.45|26183.64|26145.64|26183.64|26145.64|26168.45|26130.45|10
1620732180000|2021-05-11 11:23:00|26185.2|26147.2|26188.41|26150.41|26188.41|26150.41|26185.18|26147.18|9
1620732190000|2021-05-11 11:23:10|26191.11|26153.11|26200.84|26162.84|26201.89|26163.89|26191.11|26153.11|10
1620732200000|2021-05-11 11:23:20|26200.88|26162.88|26203|26165|26205.92|26167.92|26200.03|26162.03|10
1620732210000|2021-05-11 11:23:30|26203.07|26165.07|26207.91|26169.91|26207.91|26169.91|26203.07|26165.07|10
1620732220000|2021-05-11 11:23:40|26207.68|26169.68|26209.25|26171.25|26209.65|26171.65|26207.24|26169.24|10
1620732230000|2021-05-11 11:23:50|26209.96|26171.96|26204.21|26166.21|26209.96|26171.96|26204.21|26166.21|10
1620732240000|2021-05-11 11:24:00|26203.89|26165.89|26202.75|26164.75|26203.89|26165.89|26199.45|26161.45|10
1620732250000|2021-05-11 11:24:10|26202.28|26164.28|26205.52|26167.52|26205.52|26167.52|26201.09|26163.09|9
1620732260000|2021-05-11 11:24:20|26204.68|26166.68|26204.86|26166.86|26205.21|26167.21|26203.48|26165.48|10
1620732270000|2021-05-11 11:24:30|26205.32|26167.32|26208.27|26170.27|26208.27|26170.27|26205.32|26167.32|9
1620732280000|2021-05-11 11:24:40|26208.22|26170.22|26207.21|26169.21|26208.38|26170.38|26206.19|26168.19|10
1620732290000|2021-05-11 11:24:50|26206.84|26168.84|26204.64|26166.64|26206.84|26168.84|26203.6|26165.6|10
1620732300000|2021-05-11 11:25:00|26203.55|26165.55|26200.07|26162.07|26203.55|26165.55|26200.07|26162.07|10
1620732310000|2021-05-11 11:25:10|26201.05|26163.05|26205.15|26167.15|26205.15|26167.15|26200.89|26162.89|10
1620732320000|2021-05-11 11:25:20|26205.64|26167.64|26196.91|26158.91|26205.64|26167.64|26196.91|26158.91|9
1620732330000|2021-05-11 11:25:30|26196.72|26158.72|26191.85|26153.85|26196.72|26158.72|26191.85|26153.85|10
1620732340000|2021-05-11 11:25:40|26191.59|26153.59|26190.45|26152.45|26191.59|26153.59|26189.26|26151.26|10
1620732350000|2021-05-11 11:25:50|26189.26|26151.26|26187.78|26149.78|26189.56|26151.56|26187.51|26149.51|7
1620732360000|2021-05-11 11:26:00|26187.21|26149.21|26184.16|26146.16|26187.21|26149.21|26183.99|26145.99|10
1620732370000|2021-05-11 11:26:10|26183.94|26145.94|26183.28|26145.28|26187|26149|26183.28|26145.28|10
1620732380000|2021-05-11 11:26:20|26183.21|26145.21|26181.82|26143.82|26184.27|26146.27|26181.82|26143.82|10
1620732390000|2021-05-11 11:26:30|26182.38|26144.38|26183.36|26145.36|26183.36|26145.36|26178.5|26140.5|10
1620732400000|2021-05-11 11:26:40|26184.38|26146.38|26184.56|26146.56|26186.82|26148.82|26183.84|26145.84|10
1620732410000|2021-05-11 11:26:50|26187.18|26149.18|26188.2|26150.2|26188.2|26150.2|26187.17|26149.17|8
1620732420000|2021-05-11 11:27:00|26189.07|26151.07|26187.02|26149.02|26189.68|26151.68|26187.02|26149.02|9
1620732430000|2021-05-11 11:27:10|26187.23|26149.23|26188.67|26150.67|26189.96|26151.96|26187.23|26149.23|10
1620732440000|2021-05-11 11:27:20|26188.52|26150.52|26187.7|26149.7|26188.52|26150.52|26187.14|26149.14|10
1620732450000|2021-05-11 11:27:30|26187.74|26149.74|26185.5|26147.5|26187.74|26149.74|26183.56|26145.56|10
1620732460000|2021-05-11 11:27:40|26186.03|26148.03|26189.08|26151.08|26189.08|26151.08|26185.97|26147.97|10
1620732470000|2021-05-11 11:27:50|26189.29|26151.29|26187.48|26149.48|26190.82|26152.82|26187.48|26149.48|9
1620732480000|2021-05-11 11:28:00|26186.97|26148.97|26187.45|26149.45|26187.45|26149.45|26185.55|26147.55|10
1620732490000|2021-05-11 11:28:10|26186.79|26148.79|26182.08|26144.08|26186.79|26148.79|26182.08|26144.08|10
1620732500000|2021-05-11 11:28:20|26180.27|26142.27|26178.47|26140.47|26180.27|26142.27|26177.75|26139.75|10
1620732510000|2021-05-11 11:28:30|26178.71|26140.71|26177|26139|26178.86|26140.86|26177|26139|10
1620732520000|2021-05-11 11:28:40|26176.36|26138.36|26179.51|26141.51|26180.48|26142.48|26176.36|26138.36|9
1620732530000|2021-05-11 11:28:50|26178.8|26140.8|26177.86|26139.86|26179.03|26141.03|26177.57|26139.57|10
1620732540000|2021-05-11 11:29:00|26177.36|26139.36|26180.11|26142.11|26181.17|26143.17|26177.08|26139.08|10
1620732550000|2021-05-11 11:29:10|26179.72|26141.72|26177.89|26139.89|26179.83|26141.83|26177.82|26139.82|10
1620732560000|2021-05-11 11:29:20|26177.95|26139.95|26178.39|26140.39|26178.39|26140.39|26177.01|26139.01|10
1620732570000|2021-05-11 11:29:30|26179.14|26141.14|26185.11|26147.11|26185.11|26147.11|26179.14|26141.14|10
1620732580000|2021-05-11 11:29:40|26183.99|26145.99|26186.22|26148.22|26186.57|26148.57|26183.99|26145.99|10
1620732590000|2021-05-11 11:29:50|26186.28|26148.28|26190.89|26152.89|26190.89|26152.89|26186.28|26148.28|10
1620732600000|2021-05-11 11:30:00|26190.12|26152.12|26182.15|26144.15|26190.12|26152.12|26182.15|26144.15|10
1620732610000|2021-05-11 11:30:10|26182.01|26144.01|26183.85|26145.85|26184.13|26146.13|26182.01|26144.01|9
1620732620000|2021-05-11 11:30:20|26181.81|26143.81|26174.32|26136.32|26181.81|26143.81|26174.32|26136.32|10
1620732630000|2021-05-11 11:30:30|26170.67|26132.67|26158.07|26120.07|26170.67|26132.67|26158.03|26120.03|10
1620732640000|2021-05-11 11:30:40|26158.67|26120.67|26149.8|26111.8|26158.9|26120.9|26149.8|26111.8|10
1620732650000|2021-05-11 11:30:50|26148.9|26110.9|26147.06|26109.06|26148.9|26110.9|26144.59|26106.59|10
1620732660000|2021-05-11 11:31:00|26147.34|26109.34|26142.62|26104.62|26147.34|26109.34|26142.62|26104.62|9
1620732670000|2021-05-11 11:31:10|26140.57|26102.57|26137.25|26099.25|26140.78|26102.78|26136.81|26098.81|10
1620732680000|2021-05-11 11:31:20|26135.91|26097.91|26114.81|26076.81|26135.91|26097.91|26114.81|26076.81|10
1620732690000|2021-05-11 11:31:30|26113.07|26075.07|26110.32|26072.32|26113.44|26075.44|26110.32|26072.32|9
1620732700000|2021-05-11 11:31:40|26109.85|26071.85|26105.36|26067.36|26109.85|26071.85|26105.36|26067.36|10
1620732710000|2021-05-11 11:31:50|26105.39|26067.39|26107.53|26069.53|26108.25|26070.25|26105.39|26067.39|9
1620732720000|2021-05-11 11:32:00|26106.93|26068.93|26103.21|26065.21|26107.24|26069.24|26103.21|26065.21|10
1620732730000|2021-05-11 11:32:10|26102.62|26064.62|26101.75|26063.75|26102.87|26064.87|26101.17|26063.17|10
1620732740000|2021-05-11 11:32:20|26101.2|26063.2|26108.14|26070.14|26108.14|26070.14|26101.2|26063.2|10
1620732750000|2021-05-11 11:32:30|26110.05|26072.05|26117.22|26079.22|26118.5|26080.5|26110.05|26072.05|10
1620732760000|2021-05-11 11:32:40|26117.89|26079.89|26122.96|26084.96|26124.19|26086.19|26117.89|26079.89|10
1620732770000|2021-05-11 11:32:50|26122.45|26084.45|26124.11|26086.11|26124.11|26086.11|26122.08|26084.08|10
1620732780000|2021-05-11 11:33:00|26124.06|26086.06|26124.57|26086.57|26125.11|26087.11|26122.39|26084.39|10
1620732790000|2021-05-11 11:33:10|26125.15|26087.15|26119.15|26081.15|26125.15|26087.15|26119.15|26081.15|10
1620732800000|2021-05-11 11:33:20|26118.06|26080.06|26110.17|26072.17|26118.06|26080.06|26110.17|26072.17|10
1620732810000|2021-05-11 11:33:30|26109.92|26071.92|26107.4|26069.4|26110.78|26072.78|26107.4|26069.4|9
1620732820000|2021-05-11 11:33:40|26106.92|26068.92|26100.14|26062.14|26106.92|26068.92|26100.14|26062.14|10
1620732830000|2021-05-11 11:33:50|26100.38|26062.38|26099.45|26061.45|26101.41|26063.41|26099.06|26061.06|10
1620732840000|2021-05-11 11:34:00|26099.89|26061.89|26100.75|26062.75|26100.75|26062.75|26099.57|26061.57|7
1620732850000|2021-05-11 11:34:10|26101|26063|26104.91|26066.91|26104.91|26066.91|26101|26063|9
1620732860000|2021-05-11 11:34:20|26104.96|26066.96|26105.88|26067.88|26105.91|26067.91|26104.87|26066.87|10
1620732870000|2021-05-11 11:34:30|26105.54|26067.54|26101.87|26063.87|26105.54|26067.54|26101.87|26063.87|9
1620732880000|2021-05-11 11:34:40|26101.88|26063.88|26102.14|26064.14|26102.48|26064.48|26098.5|26060.5|10
1620732890000|2021-05-11 11:34:50|26102.17|26064.17|26098.95|26060.95|26102.17|26064.17|26098.95|26060.95|10
1620732900000|2021-05-11 11:35:00|26098.34|26060.34|26092.55|26054.55|26098.72|26060.72|26092.55|26054.55|10
1620732910000|2021-05-11 11:35:10|26093|26055|26090.15|26052.15|26093.7|26055.7|26089.83|26051.83|10
1620732920000|2021-05-11 11:35:20|26089.7|26051.7|26082.32|26044.32|26089.7|26051.7|26082.32|26044.32|9
1620732930000|2021-05-11 11:35:30|26081.94|26043.94|26078.06|26040.06|26081.94|26043.94|26078.06|26040.06|9
1620732940000|2021-05-11 11:35:40|26077.62|26039.62|26070.48|26032.48|26077.62|26039.62|26070.48|26032.48|10
1620732950000|2021-05-11 11:35:50|26069.77|26031.77|26065.71|26027.71|26069.77|26031.77|26065.71|26027.71|9
1620732960000|2021-05-11 11:36:00|26065.49|26027.49|26064.09|26026.09|26066.9|26028.9|26064.09|26026.09|10
1620732970000|2021-05-11 11:36:10|26064.19|26026.19|26058.74|26020.74|26064.19|26026.19|26058.74|26020.74|10
1620732980000|2021-05-11 11:36:20|26058.77|26020.77|26058.07|26020.07|26059.21|26021.21|26057.7|26019.7|8
1620732990000|2021-05-11 11:36:30|26058.21|26020.21|26058.98|26020.98|26058.98|26020.98|26058.21|26020.21|9
1620733000000|2021-05-11 11:36:40|26058.68|26020.68|26058.31|26020.31|26058.9|26020.9|26058.02|26020.02|10
1620733010000|2021-05-11 11:36:50|26058.29|26020.29|26061.73|26023.73|26061.73|26023.73|26058.16|26020.16|10
1620733020000|2021-05-11 11:37:00|26063.14|26025.14|26067.57|26029.57|26068.35|26030.35|26063.14|26025.14|9
1620733030000|2021-05-11 11:37:10|26068|26030|26070.26|26032.26|26071.06|26033.06|26068|26030|9
1620733040000|2021-05-11 11:37:20|26069.89|26031.89|26072.94|26034.94|26072.94|26034.94|26069.63|26031.63|10
1620733050000|2021-05-11 11:37:30|26072.99|26034.99|26070.5|26032.5|26073.39|26035.39|26070.3|26032.3|10
1620733060000|2021-05-11 11:37:40|26070.98|26032.98|26067.81|26029.81|26070.98|26032.98|26067.81|26029.81|10
1620733070000|2021-05-11 11:37:50|26067.23|26029.23|26066.48|26028.48|26067.23|26029.23|26066.18|26028.18|10
1620733080000|2021-05-11 11:38:00|26066.68|26028.68|26069.95|26031.95|26069.95|26031.95|26066.68|26028.68|10
1620733090000|2021-05-11 11:38:10|26070.17|26032.17|26070.47|26032.47|26071.11|26033.11|26069.63|26031.63|8
1620733100000|2021-05-11 11:38:20|26070.05|26032.05|26077.16|26039.16|26077.16|26039.16|26070.05|26032.05|10
1620733110000|2021-05-11 11:38:30|26078.36|26040.36|26079.62|26041.62|26082.34|26044.34|26078.36|26040.36|10
1620733120000|2021-05-11 11:38:40|26079.55|26041.55|26077.51|26039.51|26079.72|26041.72|26077.51|26039.51|9
1620733130000|2021-05-11 11:38:50|26076.62|26038.62|26074.59|26036.59|26076.88|26038.88|26074.59|26036.59|10
1620733140000|2021-05-11 11:39:00|26073.95|26035.95|26068.62|26030.62|26073.95|26035.95|26068.62|26030.62|10
1620733150000|2021-05-11 11:39:10|26068.4|26030.4|26053.29|26015.29|26068.54|26030.54|26053.29|26015.29|10
1620733160000|2021-05-11 11:39:20|26053.22|26015.22|26051.22|26013.22|26053.22|26015.22|26051.1|26013.1|10
1620733170000|2021-05-11 11:39:30|26050.63|26012.63|26046.08|26008.08|26050.63|26012.63|26046.08|26008.08|10
1620733180000|2021-05-11 11:39:40|26044.86|26006.86|26044.79|26006.79|26045.06|26007.06|26043.93|26005.93|10
1620733190000|2021-05-11 11:39:50|26044.87|26006.87|26043.49|26005.49|26044.91|26006.91|26042.8|26004.8|8
1620733200000|2021-05-11 11:40:00|26043.56|26005.56|26042.66|26004.66|26045.85|26007.85|26042.66|26004.66|10
1620733210000|2021-05-11 11:40:10|26042.47|26004.47|26039.4|26001.4|26042.47|26004.47|26038.64|26000.64|10
1620733220000|2021-05-11 11:40:20|26039.36|26001.36|26034.76|25996.76|26039.36|26001.36|26033.35|25995.35|10
1620733230000|2021-05-11 11:40:30|26035.53|25997.53|26037.93|25999.93|26037.93|25999.93|26035.26|25997.26|10
1620733240000|2021-05-11 11:40:40|26037.83|25999.83|26039.07|26001.07|26039.07|26001.07|26037.78|25999.78|9
1620733250000|2021-05-11 11:40:50|26039.35|26001.35|26041.09|26003.09|26043.55|26005.55|26039.35|26001.35|10
1620733260000|2021-05-11 11:41:00|26040.71|26002.71|26040.62|26002.62|26041.21|26003.21|26040.49|26002.49|10
1620733270000|2021-05-11 11:41:10|26041|26003|26045.01|26007.01|26045.01|26007.01|26040.47|26002.47|10
1620733280000|2021-05-11 11:41:20|26045.67|26007.67|26050|26012|26051.03|26013.03|26045.67|26007.67|8
1620733290000|2021-05-11 11:41:30|26049.91|26011.91|26057.63|26019.63|26057.71|26019.71|26049.35|26011.35|9
1620733300000|2021-05-11 11:41:40|26057.3|26019.3|26048.29|26010.29|26057.3|26019.3|26048.29|26010.29|10
1620733310000|2021-05-11 11:41:50|26047.7|26009.7|26046.57|26008.57|26048.35|26010.35|26046.57|26008.57|9
1620733320000|2021-05-11 11:42:00|26046.52|26008.52|26042.84|26004.84|26046.55|26008.55|26042.84|26004.84|10
1620733330000|2021-05-11 11:42:10|26042.66|26004.66|26042.45|26004.45|26042.66|26004.66|26039.51|26001.51|10
1620733340000|2021-05-11 11:42:20|26044.22|26006.22|26035.65|25997.65|26044.54|26006.54|26035.65|25997.65|10
1620733350000|2021-05-11 11:42:30|26034.36|25996.36|26025.4|25987.4|26034.36|25996.36|26025.4|25987.4|10
1620733360000|2021-05-11 11:42:40|26024.84|25986.84|26005.16|25967.16|26024.84|25986.84|26005.16|25967.16|10
1620733370000|2021-05-11 11:42:50|26004.28|25966.28|25995.42|25957.42|26004.28|25966.28|25995.42|25957.42|10
1620733380000|2021-05-11 11:43:00|25993.5|25955.5|25992.63|25954.63|25993.5|25955.5|25990.15|25952.15|10
1620733390000|2021-05-11 11:43:10|25993.44|25955.44|25982.09|25944.09|25993.66|25955.66|25982.09|25944.09|10
1620733400000|2021-05-11 11:43:20|25981.88|25943.88|25982.29|25944.29|25982.45|25944.45|25979.72|25941.72|10
1620733410000|2021-05-11 11:43:30|25984.36|25946.36|25975.17|25937.17|25984.36|25946.36|25975.17|25937.17|10
1620733420000|2021-05-11 11:43:40|25974.34|25936.34|25958.65|25920.65|25974.34|25936.34|25958.65|25920.65|10
1620733430000|2021-05-11 11:43:50|25958.6|25920.6|25931.18|25893.18|25958.6|25920.6|25931.18|25893.18|10
1620733440000|2021-05-11 11:44:00|25927.49|25889.49|25916.39|25878.39|25927.49|25889.49|25916.07|25878.07|10
1620733450000|2021-05-11 11:44:10|25916.1|25878.1|25898.75|25860.75|25916.1|25878.1|25898.75|25860.75|10
1620733460000|2021-05-11 11:44:20|25896.26|25858.26|25902.08|25864.08|25902.08|25864.08|25896.04|25858.04|10
1620733470000|2021-05-11 11:44:30|25902.11|25864.11|25909.06|25871.06|25909.06|25871.06|25902.11|25864.11|10
1620733480000|2021-05-11 11:44:40|25909.2|25871.2|25913.38|25875.38|25913.38|25875.38|25909.2|25871.2|10
1620733490000|2021-05-11 11:44:50|25913.84|25875.84|25911.29|25873.29|25913.84|25875.84|25911.29|25873.29|10
1620733500000|2021-05-11 11:45:00|25911.24|25873.24|25914.12|25876.12|25914.12|25876.12|25911.23|25873.23|10
1620733510000|2021-05-11 11:45:10|25917.55|25879.55|25940.03|25902.03|25940.03|25902.03|25917.55|25879.55|10
1620733520000|2021-05-11 11:45:20|25941.82|25903.82|25954.03|25916.03|25954.03|25916.03|25941.78|25903.78|10
1620733530000|2021-05-11 11:45:30|25953.97|25915.97|25952.67|25914.67|25953.97|25915.97|25952.52|25914.52|10
1620733540000|2021-05-11 11:45:40|25951.82|25913.82|25943.79|25905.79|25951.82|25913.82|25943.79|25905.79|10
1620733550000|2021-05-11 11:45:50|25942.67|25904.67|25936.29|25898.29|25942.67|25904.67|25936.29|25898.29|10
1620733560000|2021-05-11 11:46:00|25934.6|25896.6|25922.77|25884.77|25934.93|25896.93|25922.58|25884.58|10
1620733570000|2021-05-11 11:46:10|25922.31|25884.31|25907.01|25869.01|25922.31|25884.31|25907.01|25869.01|10
1620733580000|2021-05-11 11:46:20|25906.08|25868.08|25903.6|25865.6|25906.08|25868.08|25902.84|25864.84|10
1620733590000|2021-05-11 11:46:30|25902.49|25864.49|25882.2|25844.2|25902.49|25864.49|25882.2|25844.2|10
1620733600000|2021-05-11 11:46:40|25880.73|25842.73|25878.29|25840.29|25882.06|25844.06|25878.29|25840.29|10
1620733610000|2021-05-11 11:46:50|25875.18|25837.18|25866.98|25828.98|25876.22|25838.22|25866.98|25828.98|10
1620733620000|2021-05-11 11:47:00|25865.7|25827.7|25847.93|25809.93|25865.7|25827.7|25847.93|25809.93|10
1620733630000|2021-05-11 11:47:10|25848.36|25810.36|25851.86|25813.86|25851.86|25813.86|25848.36|25810.36|9
1620733640000|2021-05-11 11:47:20|25851.34|25813.34|25844.59|25806.59|25851.34|25813.34|25844.59|25806.59|10
1620733650000|2021-05-11 11:47:30|25842.14|25804.14|25835.43|25797.43|25842.15|25804.15|25835.43|25797.43|10
1620733660000|2021-05-11 11:47:40|25834.73|25796.73|25825.49|25787.49|25834.73|25796.73|25825.45|25787.45|10
1620733670000|2021-05-11 11:47:50|25825.55|25787.55|25824.45|25786.45|25825.55|25787.55|25820.92|25782.92|10
1620733680000|2021-05-11 11:48:00|25823.91|25785.91|25823.53|25785.53|25824.01|25786.01|25820.91|25782.91|10
1620733690000|2021-05-11 11:48:10|25825.93|25787.93|25818.8|25780.8|25826.47|25788.47|25818.53|25780.53|10
1620733700000|2021-05-11 11:48:20|25818.46|25780.46|25825.52|25787.52|25825.52|25787.52|25818.46|25780.46|10
1620733710000|2021-05-11 11:48:30|25825.4|25787.4|25824.09|25786.09|25825.4|25787.4|25824.09|25786.09|10
1620733720000|2021-05-11 11:48:40|25824.56|25786.56|25824.25|25786.25|25827.16|25789.16|25823.36|25785.36|10
1620733730000|2021-05-11 11:48:50|25823.49|25785.49|25823.01|25785.01|25824.9|25786.9|25823.01|25785.01|10
1620733740000|2021-05-11 11:49:00|25822.71|25784.71|25818.56|25780.56|25822.71|25784.71|25818.56|25780.56|10
1620733750000|2021-05-11 11:49:10|25818.39|25780.39|25814.47|25776.47|25818.39|25780.39|25814.47|25776.47|10
1620733760000|2021-05-11 11:49:20|25814.38|25776.38|25813.97|25775.97|25815.58|25777.58|25813.78|25775.78|9
1620733770000|2021-05-11 11:49:30|25814.29|25776.29|25817.06|25779.06|25817.06|25779.06|25814.02|25776.02|10
1620733780000|2021-05-11 11:49:40|25816.44|25778.44|25819.68|25781.68|25819.68|25781.68|25814.71|25776.71|10
1620733790000|2021-05-11 11:49:50|25819.4|25781.4|25819.51|25781.51|25820.67|25782.67|25818.99|25780.99|10
1620733800000|2021-05-11 11:50:00|25820.45|25782.45|25827.8|25789.8|25827.8|25789.8|25820.45|25782.45|10
1620733810000|2021-05-11 11:50:10|25829.35|25791.35|25849.65|25811.65|25849.65|25811.65|25829.35|25791.35|10
1620733820000|2021-05-11 11:50:20|25849.46|25811.46|25864.17|25826.17|25864.17|25826.17|25849.46|25811.46|10
1620733830000|2021-05-11 11:50:30|25866.33|25828.33|25875.95|25837.95|25875.95|25837.95|25866.33|25828.33|10
1620733840000|2021-05-11 11:50:40|25878.86|25840.86|25873.12|25835.12|25878.86|25840.86|25873.12|25835.12|10
1620733850000|2021-05-11 11:50:50|25874.76|25836.76|25877.05|25839.05|25877.05|25839.05|25874.63|25836.63|10
1620733860000|2021-05-11 11:51:00|25876.87|25838.87|25878.24|25840.24|25878.32|25840.32|25876.44|25838.44|10
1620733870000|2021-05-11 11:51:10|25876.77|25838.77|25858.01|25820.01|25876.77|25838.77|25858.01|25820.01|10
1620733880000|2021-05-11 11:51:20|25856.98|25818.98|25844.1|25806.1|25856.98|25818.98|25842.69|25804.69|10
1620733890000|2021-05-11 11:51:30|25846.93|25808.93|25849.66|25811.66|25852.96|25814.96|25846.93|25808.93|9
1620733900000|2021-05-11 11:51:40|25850.36|25812.36|25853.71|25815.71|25854.35|25816.35|25850.36|25812.36|9
1620733910000|2021-05-11 11:51:50|25853.76|25815.76|25851.63|25813.63|25853.76|25815.76|25851.13|25813.13|10
1620733920000|2021-05-11 11:52:00|25851.66|25813.66|25850.21|25812.21|25851.66|25813.66|25850.21|25812.21|10
1620733930000|2021-05-11 11:52:10|25850.31|25812.31|25848.99|25810.99|25850.31|25812.31|25848.66|25810.66|10
1620733940000|2021-05-11 11:52:20|25848.35|25810.35|25833.28|25795.28|25848.75|25810.75|25833.28|25795.28|10
1620733950000|2021-05-11 11:52:30|25832.84|25794.84|25820.26|25782.26|25833.13|25795.13|25820.26|25782.26|10
1620733960000|2021-05-11 11:52:40|25818.86|25780.86|25809.6|25771.6|25818.86|25780.86|25809.42|25771.42|10
1620733970000|2021-05-11 11:52:50|25808.79|25770.79|25798.12|25760.12|25808.79|25770.79|25798.12|25760.12|10
1620733980000|2021-05-11 11:53:00|25797.99|25759.99|25799.81|25761.81|25799.81|25761.81|25793.01|25755.01|10
1620733990000|2021-05-11 11:53:10|25802.93|25764.93|25810.6|25772.6|25810.6|25772.6|25802.93|25764.93|10
1620734000000|2021-05-11 11:53:20|25810.84|25772.84|25813.37|25775.37|25813.48|25775.48|25810.84|25772.84|10
1620734010000|2021-05-11 11:53:30|25813.77|25775.77|25810.06|25772.06|25814.52|25776.52|25809.81|25771.81|10
1620734020000|2021-05-11 11:53:40|25810.46|25772.46|25808.85|25770.85|25810.75|25772.75|25808.75|25770.75|9
1620734030000|2021-05-11 11:53:50|25807.67|25769.67|25805.14|25767.14|25807.67|25769.67|25805.14|25767.14|10
1620734040000|2021-05-11 11:54:00|25805.32|25767.32|25805.55|25767.55|25806.83|25768.83|25804.35|25766.35|10
1620734050000|2021-05-11 11:54:10|25805.52|25767.52|25806.91|25768.91|25807.24|25769.24|25805.31|25767.31|10
1620734060000|2021-05-11 11:54:20|25806.61|25768.61|25800.39|25762.39|25806.61|25768.61|25800.38|25762.38|10
1620734070000|2021-05-11 11:54:30|25801.31|25763.31|25796.06|25758.06|25801.31|25763.31|25796.06|25758.06|9
1620734080000|2021-05-11 11:54:40|25796.01|25758.01|25787.2|25749.2|25796.01|25758.01|25787.2|25749.2|10
1620734090000|2021-05-11 11:54:50|25785.62|25747.62|25755.93|25717.93|25785.62|25747.62|25755.93|25717.93|9
1620734100000|2021-05-11 11:55:00|25759.87|25721.87|25761.89|25723.89|25762.59|25724.59|25758.21|25720.21|10
1620734110000|2021-05-11 11:55:10|25763.43|25725.43|25770.57|25732.57|25770.57|25732.57|25763.43|25725.43|10
1620734120000|2021-05-11 11:55:20|25771.8|25733.8|25769.34|25731.34|25771.8|25733.8|25768.73|25730.73|10
1620734130000|2021-05-11 11:55:30|25769.33|25731.33|25770.75|25732.75|25770.75|25732.75|25768.6|25730.6|10
1620734140000|2021-05-11 11:55:40|25771.64|25733.64|25769.62|25731.62|25771.64|25733.64|25769.62|25731.62|10
1620734150000|2021-05-11 11:55:50|25770.99|25732.99|25776.85|25738.85|25776.85|25738.85|25770.99|25732.99|10
1620734160000|2021-05-11 11:56:00|25776.82|25738.82|25773.52|25735.52|25776.82|25738.82|25773.52|25735.52|9
1620734170000|2021-05-11 11:56:10|25773.96|25735.96|25759.3|25721.3|25773.96|25735.96|25759.3|25721.3|10
1620734180000|2021-05-11 11:56:20|25759.07|25721.07|25758.43|25720.43|25759.59|25721.59|25758.18|25720.18|10
1620734190000|2021-05-11 11:56:30|25757.81|25719.81|25741.98|25703.98|25757.81|25719.81|25741.98|25703.98|9
1620734200000|2021-05-11 11:56:40|25742.46|25704.46|25745.74|25707.74|25746.42|25708.42|25742.46|25704.46|10
1620734210000|2021-05-11 11:56:50|25745.45|25707.45|25752.23|25714.23|25752.49|25714.49|25745.45|25707.45|10
1620734220000|2021-05-11 11:57:00|25754.48|25716.48|25764.45|25726.45|25764.45|25726.45|25754.48|25716.48|10
1620734230000|2021-05-11 11:57:10|25764.44|25726.44|25777.4|25739.4|25777.4|25739.4|25764.44|25726.44|9
1620734240000|2021-05-11 11:57:20|25777.83|25739.83|25780.95|25742.95|25780.95|25742.95|25777.83|25739.83|10
1620734250000|2021-05-11 11:57:30|25784|25746|25768.41|25730.41|25784|25746|25768.41|25730.41|10
1620734260000|2021-05-11 11:57:40|25760.51|25722.51|25740.97|25702.97|25760.51|25722.51|25740.97|25702.97|10
1620734270000|2021-05-11 11:57:50|25741.12|25703.12|25732.79|25694.79|25741.44|25703.44|25732.79|25694.79|10
1620734280000|2021-05-11 11:58:00|25732.51|25694.51|25729.75|25691.75|25732.51|25694.51|25729.75|25691.75|10
1620734290000|2021-05-11 11:58:10|25730.1|25692.1|25729.06|25691.06|25730.21|25692.21|25729.06|25691.06|9
1620734300000|2021-05-11 11:58:20|25727.88|25689.88|25725.64|25687.64|25730.6|25692.6|25725.64|25687.64|10
1620734310000|2021-05-11 11:58:30|25724.68|25686.68|25703.26|25665.26|25724.68|25686.68|25703.26|25665.26|10
1620734320000|2021-05-11 11:58:40|25701.93|25663.93|25697.92|25659.92|25702.64|25664.64|25697.92|25659.92|10
1620734330000|2021-05-11 11:58:50|25696.39|25658.39|25688.4|25650.4|25696.39|25658.39|25688.2|25650.2|10
1620734340000|2021-05-11 11:59:00|25687.03|25649.03|25687.97|25649.97|25688.57|25650.57|25686.69|25648.69|10
1620734350000|2021-05-11 11:59:10|25689.31|25651.31|25693.74|25655.74|25693.74|25655.74|25689.26|25651.26|9
1620734360000|2021-05-11 11:59:20|25693.58|25655.58|25702.23|25664.23|25702.23|25664.23|25693.58|25655.58|10
1620734370000|2021-05-11 11:59:30|25701.51|25663.51|25708.69|25670.69|25708.69|25670.69|25701.21|25663.21|10
1620734380000|2021-05-11 11:59:40|25709.61|25671.61|25717.09|25679.09|25717.09|25679.09|25709.47|25671.47|10
1620734390000|2021-05-11 11:59:50|25715.8|25677.8|25716.65|25678.65|25717.35|25679.35|25715.8|25677.8|10
1620734400000|2021-05-11 12:00:00|25717.04|25679.04|25720.17|25682.17|25720.31|25682.31|25716.37|25678.37|10
1620734410000|2021-05-11 12:00:10|25724.26|25686.26|25751.05|25713.05|25751.05|25713.05|25724.26|25686.26|10
1620734420000|2021-05-11 12:00:20|25750.95|25712.95|25757.09|25719.09|25757.4|25719.4|25750.95|25712.95|10
1620734430000|2021-05-11 12:00:30|25756.35|25718.35|25761.88|25723.88|25762.17|25724.17|25756.26|25718.26|9
1620734440000|2021-05-11 12:00:40|25762.13|25724.13|25765.23|25727.23|25765.39|25727.39|25761.77|25723.77|9
1620734450000|2021-05-11 12:00:50|25766.14|25728.14|25758.81|25720.81|25767.41|25729.41|25758.81|25720.81|10
1620734460000|2021-05-11 12:01:00|25757.73|25719.73|25741.42|25703.42|25757.73|25719.73|25741.42|25703.42|10
1620734470000|2021-05-11 12:01:10|25740.74|25702.74|25725.78|25687.78|25740.74|25702.74|25725.78|25687.78|10
1620734480000|2021-05-11 12:01:20|25725.1|25687.1|25719.26|25681.26|25725.16|25687.16|25717.92|25679.92|10
1620734490000|2021-05-11 12:01:30|25718.79|25680.79|25708.99|25670.99|25718.79|25680.79|25708.99|25670.99|9
1620734500000|2021-05-11 12:01:40|25703.35|25665.35|25694.23|25656.23|25703.35|25665.35|25694.23|25656.23|10
1620734510000|2021-05-11 12:01:50|25690.23|25652.23|25675.89|25637.89|25690.23|25652.23|25675.89|25637.89|10
1620734520000|2021-05-11 12:02:00|25668.66|25630.66|25641.37|25603.37|25668.66|25630.66|25637.35|25599.35|10
1620734530000|2021-05-11 12:02:10|25642.48|25604.48|25646.95|25608.95|25646.95|25608.95|25640.15|25602.15|10
1620734540000|2021-05-11 12:02:20|25647.2|25609.2|25655.53|25617.53|25655.53|25617.53|25647.2|25609.2|10
1620734550000|2021-05-11 12:02:30|25655.18|25617.18|25654.88|25616.88|25656.97|25618.97|25651.36|25613.36|10
1620734560000|2021-05-11 12:02:40|25654.58|25616.58|25647.55|25609.55|25654.58|25616.58|25647.26|25609.26|10
1620734570000|2021-05-11 12:02:50|25645|25607|25627.73|25589.73|25645.35|25607.35|25627.73|25589.73|10
1620734580000|2021-05-11 12:03:00|25625.84|25587.84|25636.98|25598.98|25636.98|25598.98|25624.72|25586.72|10
1620734590000|2021-05-11 12:03:10|25641.72|25603.72|25651.73|25613.73|25653.5|25615.5|25641.72|25603.72|10
1620734600000|2021-05-11 12:03:20|25652.43|25614.43|25644.91|25606.91|25652.43|25614.43|25643.02|25605.02|10
1620734610000|2021-05-11 12:03:30|25649.23|25611.23|25657.14|25619.14|25657.14|25619.14|25649.23|25611.23|10
1620734620000|2021-05-11 12:03:40|25657.63|25619.63|25652.64|25614.64|25658.08|25620.08|25652.64|25614.64|10
1620734630000|2021-05-11 12:03:50|25651.78|25613.78|25650.2|25612.2|25651.78|25613.78|25648.67|25610.67|10
1620734640000|2021-05-11 12:04:00|25649.96|25611.96|25652.09|25614.09|25652.09|25614.09|25648.77|25610.77|10
1620734650000|2021-05-11 12:04:10|25652.73|25614.73|25661.75|25623.75|25661.75|25623.75|25652.73|25614.73|10
1620734660000|2021-05-11 12:04:20|25663.91|25625.91|25671.69|25633.69|25671.92|25633.92|25663.91|25625.91|10
1620734670000|2021-05-11 12:04:30|25671.02|25633.02|25670.86|25632.86|25671.27|25633.27|25668.28|25630.28|10
1620734680000|2021-05-11 12:04:40|25674.66|25636.66|25690.42|25652.42|25690.42|25652.42|25674.66|25636.66|10
1620734690000|2021-05-11 12:04:50|25690.65|25652.65|25691.09|25653.09|25692.98|25654.98|25690.17|25652.17|10
1620734700000|2021-05-11 12:05:00|25689.93|25651.93|25698.94|25660.94|25698.94|25660.94|25689.16|25651.16|10
1620734710000|2021-05-11 12:05:10|25698.65|25660.65|25702.14|25664.14|25702.14|25664.14|25698.65|25660.65|10
1620734720000|2021-05-11 12:05:20|25701.89|25663.89|25712.33|25674.33|25712.33|25674.33|25701.36|25663.36|10
1620734730000|2021-05-11 12:05:30|25714.6|25676.6|25720.52|25682.52|25720.52|25682.52|25714.6|25676.6|10
1620734740000|2021-05-11 12:05:40|25719.81|25681.81|25723.34|25685.34|25724.19|25686.19|25719.24|25681.24|10
1620734750000|2021-05-11 12:05:50|25723.5|25685.5|25720.33|25682.33|25723.92|25685.92|25720.33|25682.33|10
1620734760000|2021-05-11 12:06:00|25719.23|25681.23|25713.85|25675.85|25719.3|25681.3|25713.85|25675.85|10
1620734770000|2021-05-11 12:06:10|25713.15|25675.15|25719.31|25681.31|25719.31|25681.31|25713.15|25675.15|10
1620734780000|2021-05-11 12:06:20|25719.93|25681.93|25717.21|25679.21|25719.93|25681.93|25716.4|25678.4|10
1620734790000|2021-05-11 12:06:30|25717.23|25679.23|25723.03|25685.03|25723.03|25685.03|25716.76|25678.76|10
1620734800000|2021-05-11 12:06:40|25722.15|25684.15|25722.34|25684.34|25723.13|25685.13|25721.87|25683.87|10
1620734810000|2021-05-11 12:06:50|25721.87|25683.87|25724.68|25686.68|25724.68|25686.68|25721.38|25683.38|10
1620734820000|2021-05-11 12:07:00|25726.1|25688.1|25734.21|25696.21|25734.21|25696.21|25726.1|25688.1|10
1620734830000|2021-05-11 12:07:10|25734.78|25696.78|25747.83|25709.83|25747.83|25709.83|25734.78|25696.78|10
1620734840000|2021-05-11 12:07:20|25752.38|25714.38|25759.2|25721.2|25759.2|25721.2|25751.6|25713.6|10
1620734850000|2021-05-11 12:07:30|25759.41|25721.41|25765.15|25727.15|25765.15|25727.15|25759.41|25721.41|10
1620734860000|2021-05-11 12:07:40|25765.88|25727.88|25774.94|25736.94|25774.94|25736.94|25765.88|25727.88|10
1620734870000|2021-05-11 12:07:50|25777.15|25739.15|25784.01|25746.01|25784.01|25746.01|25777.15|25739.15|10
1620734880000|2021-05-11 12:08:00|25784.7|25746.7|25788.56|25750.56|25789.32|25751.32|25784.7|25746.7|10
1620734890000|2021-05-11 12:08:10|25792.31|25754.31|25793.51|25755.51|25797.18|25759.18|25792.31|25754.31|10
1620734900000|2021-05-11 12:08:20|25791.17|25753.17|25788.92|25750.92|25791.17|25753.17|25788.34|25750.34|10
1620734910000|2021-05-11 12:08:30|25788.62|25750.62|25785.08|25747.08|25788.62|25750.62|25785.08|25747.08|10
1620734920000|2021-05-11 12:08:40|25784.83|25746.83|25785.33|25747.33|25785.33|25747.33|25783.45|25745.45|9
1620734930000|2021-05-11 12:08:50|25786.45|25748.45|25788.77|25750.77|25790.22|25752.22|25786.42|25748.42|10
1620734940000|2021-05-11 12:09:00|25789.98|25751.98|25807.54|25769.54|25807.54|25769.54|25789.98|25751.98|10
1620734950000|2021-05-11 12:09:10|25810.9|25772.9|25819.1|25781.1|25819.1|25781.1|25810.9|25772.9|10
1620734960000|2021-05-11 12:09:20|25820.24|25782.24|25823.28|25785.28|25823.6|25785.6|25819.61|25781.61|10
1620734970000|2021-05-11 12:09:30|25823.65|25785.65|25825.83|25787.83|25825.83|25787.83|25823.65|25785.65|10
1620734980000|2021-05-11 12:09:40|25825.2|25787.2|25824.1|25786.1|25825.31|25787.31|25824.1|25786.1|10
1620734990000|2021-05-11 12:09:50|25823.1|25785.1|25816.62|25778.62|25823.95|25785.95|25816.62|25778.62|10
1620735000000|2021-05-11 12:10:00|25815.82|25777.82|25813.89|25775.89|25815.82|25777.82|25813.68|25775.68|9
1620735010000|2021-05-11 12:10:10|25813.52|25775.52|25809.54|25771.54|25813.52|25775.52|25809.38|25771.38|9
1620735020000|2021-05-11 12:10:20|25808.33|25770.33|25802.7|25764.7|25808.33|25770.33|25802.7|25764.7|10
1620735030000|2021-05-11 12:10:30|25802.58|25764.58|25798.12|25760.12|25802.95|25764.95|25797.69|25759.69|10
1620735040000|2021-05-11 12:10:40|25794.47|25756.47|25794.93|25756.93|25795.96|25757.96|25794.13|25756.13|9
1620735050000|2021-05-11 12:10:50|25795.17|25757.17|25795.84|25757.84|25795.84|25757.84|25793.62|25755.62|10
1620735060000|2021-05-11 12:11:00|25795.36|25757.36|25793.94|25755.94|25795.46|25757.46|25793.25|25755.25|10
1620735070000|2021-05-11 12:11:10|25792.84|25754.84|25786.64|25748.64|25792.84|25754.84|25786.39|25748.39|10
1620735080000|2021-05-11 12:11:20|25786.32|25748.32|25773.2|25735.2|25786.32|25748.32|25773.2|25735.2|10
1620735090000|2021-05-11 12:11:30|25772.53|25734.53|25769.69|25731.69|25772.71|25734.71|25769.69|25731.69|10
1620735100000|2021-05-11 12:11:40|25769.43|25731.43|25770.4|25732.4|25770.4|25732.4|25769.26|25731.26|10
1620735110000|2021-05-11 12:11:50|25769.53|25731.53|25762.9|25724.9|25769.53|25731.53|25761.35|25723.35|10
1620735120000|2021-05-11 12:12:00|25762.49|25724.49|25771.63|25733.63|25771.63|25733.63|25762.49|25724.49|10
1620735130000|2021-05-11 12:12:10|25773.73|25735.73|25789.7|25751.7|25789.7|25751.7|25773.73|25735.73|10
1620735140000|2021-05-11 12:12:20|25790.04|25752.04|25787.32|25749.32|25791.33|25753.33|25787.32|25749.32|10
1620735150000|2021-05-11 12:12:30|25787.67|25749.67|25795.09|25757.09|25795.09|25757.09|25787.33|25749.33|10
1620735160000|2021-05-11 12:12:40|25794.39|25756.39|25794.67|25756.67|25795.76|25757.76|25794.04|25756.04|9
1620735170000|2021-05-11 12:12:50|25794.43|25756.43|25798.94|25760.94|25798.94|25760.94|25794.43|25756.43|10
1620735180000|2021-05-11 12:13:00|25798.87|25760.87|25800.64|25762.64|25800.64|25762.64|25798.87|25760.87|10
1620735190000|2021-05-11 12:13:10|25800.43|25762.43|25800|25762|25800.64|25762.64|25799.47|25761.47|9
1620735200000|2021-05-11 12:13:20|25799.91|25761.91|25789.22|25751.22|25799.91|25761.91|25789.22|25751.22|10
1620735210000|2021-05-11 12:13:30|25786.27|25748.27|25779.35|25741.35|25786.27|25748.27|25779.35|25741.35|9
1620735220000|2021-05-11 12:13:40|25779.23|25741.23|25769.19|25731.19|25779.23|25741.23|25769.19|25731.19|10
1620735230000|2021-05-11 12:13:50|25769.18|25731.18|25755.32|25717.32|25769.18|25731.18|25755.32|25717.32|10
1620735240000|2021-05-11 12:14:00|25753.53|25715.53|25749.73|25711.73|25753.53|25715.53|25747.84|25709.84|10
1620735250000|2021-05-11 12:14:10|25749.71|25711.71|25755.46|25717.46|25757.05|25719.05|25749.71|25711.71|10
1620735260000|2021-05-11 12:14:20|25756.31|25718.31|25755.15|25717.15|25758.76|25720.76|25754.76|25716.76|10
1620735270000|2021-05-11 12:14:30|25756.03|25718.03|25758.8|25720.8|25759.13|25721.13|25756.03|25718.03|10
1620735280000|2021-05-11 12:14:40|25757.19|25719.19|25758.79|25720.79|25758.79|25720.79|25757.19|25719.19|10
1620735290000|2021-05-11 12:14:50|25759.63|25721.63|25779.29|25741.29|25779.29|25741.29|25759.63|25721.63|10
1620735300000|2021-05-11 12:15:00|25778.82|25740.82|25784.94|25746.94|25786.09|25748.09|25778.82|25740.82|10
1620735310000|2021-05-11 12:15:10|25784.89|25746.89|25784.12|25746.12|25785.53|25747.53|25784.12|25746.12|10
1620735320000|2021-05-11 12:15:20|25783.5|25745.5|25780.03|25742.03|25783.85|25745.85|25780.03|25742.03|10
1620735330000|2021-05-11 12:15:30|25779.58|25741.58|25777.09|25739.09|25782.37|25744.37|25777.09|25739.09|10
1620735340000|2021-05-11 12:15:40|25776.62|25738.62|25771.43|25733.43|25776.62|25738.62|25771.43|25733.43|10
1620735350000|2021-05-11 12:15:50|25766.98|25728.98|25758.82|25720.82|25766.98|25728.98|25758.82|25720.82|10
1620735360000|2021-05-11 12:16:00|25757.85|25719.85|25737.47|25699.47|25757.85|25719.85|25737.47|25699.47|10
1620735370000|2021-05-11 12:16:10|25737.23|25699.23|25725|25687|25737.23|25699.23|25725|25687|10
1620735380000|2021-05-11 12:16:20|25721.41|25683.41|25717.51|25679.51|25721.41|25683.41|25717.3|25679.3|10
1620735390000|2021-05-11 12:16:30|25718.26|25680.26|25712.11|25674.11|25718.26|25680.26|25712.11|25674.11|10
1620735400000|2021-05-11 12:16:40|25711.72|25673.72|25697.47|25659.47|25711.72|25673.72|25697.47|25659.47|10
1620735410000|2021-05-11 12:16:50|25696.79|25658.79|25694.99|25656.99|25697.1|25659.1|25694.16|25656.16|10
1620735420000|2021-05-11 12:17:00|25694.48|25656.48|25689.63|25651.63|25695.66|25657.66|25689.54|25651.54|10
1620735430000|2021-05-11 12:17:10|25689.68|25651.68|25689.67|25651.67|25691.67|25653.67|25689.67|25651.67|10
1620735440000|2021-05-11 12:17:20|25688.45|25650.45|25687.53|25649.53|25688.45|25650.45|25686.22|25648.22|10
1620735450000|2021-05-11 12:17:30|25690.75|25652.75|25689.02|25651.02|25694.2|25656.2|25689.02|25651.02|10
1620735460000|2021-05-11 12:17:40|25688.27|25650.27|25679.99|25641.99|25688.27|25650.27|25679.99|25641.99|10
1620735470000|2021-05-11 12:17:50|25680|25642|25672.2|25634.2|25680|25642|25671.8|25633.8|10
1620735480000|2021-05-11 12:18:00|25671.2|25633.2|25665.07|25627.07|25671.2|25633.2|25664.67|25626.67|10
1620735490000|2021-05-11 12:18:10|25661.88|25623.88|25653.17|25615.17|25661.88|25623.88|25653.01|25615.01|10
1620735500000|2021-05-11 12:18:20|25653.52|25615.52|25652.73|25614.73|25654.73|25616.73|25651.41|25613.41|10
1620735510000|2021-05-11 12:18:30|25652.21|25614.21|25636.69|25598.69|25652.21|25614.21|25636.69|25598.69|10
1620735520000|2021-05-11 12:18:40|25636.33|25598.33|25623.4|25585.4|25637.09|25599.09|25623.4|25585.4|10
1620735530000|2021-05-11 12:18:50|25622.9|25584.9|25601.98|25563.98|25622.9|25584.9|25601.98|25563.98|10
1620735540000|2021-05-11 12:19:00|25601.45|25563.45|25589.38|25551.38|25601.45|25563.45|25588.3|25550.3|10
1620735550000|2021-05-11 12:19:10|25591.43|25553.43|25601.94|25563.94|25601.94|25563.94|25591.43|25553.43|10
1620735560000|2021-05-11 12:19:20|25602.85|25564.85|25610.18|25572.18|25610.18|25572.18|25602.85|25564.85|10
1620735570000|2021-05-11 12:19:30|25611.58|25573.58|25613.31|25575.31|25613.64|25575.64|25611.24|25573.24|10
1620735580000|2021-05-11 12:19:40|25615.23|25577.23|25637.41|25599.41|25637.41|25599.41|25615.23|25577.23|10
1620735590000|2021-05-11 12:19:50|25637.59|25599.59|25649.25|25611.25|25649.25|25611.25|25637.59|25599.59|10
1620735600000|2021-05-11 12:20:00|25651.52|25613.52|25655.45|25617.45|25655.45|25617.45|25651.52|25613.52|10
1620735610000|2021-05-11 12:20:10|25654.38|25616.38|25652.91|25614.91|25655.11|25617.11|25652.91|25614.91|10
1620735620000|2021-05-11 12:20:20|25651.53|25613.53|25645.21|25607.21|25651.53|25613.53|25645.04|25607.04|10
1620735630000|2021-05-11 12:20:30|25644.91|25606.91|25628.82|25590.82|25644.91|25606.91|25628.82|25590.82|10
1620735640000|2021-05-11 12:20:40|25629.07|25591.07|25606.17|25568.17|25629.07|25591.07|25606.17|25568.17|10
1620735650000|2021-05-11 12:20:50|25602.24|25564.24|25580.53|25542.53|25602.24|25564.24|25580.53|25542.53|10
1620735660000|2021-05-11 12:21:00|25580.42|25542.42|25584.29|25546.29|25585.19|25547.19|25580.42|25542.42|10
1620735670000|2021-05-11 12:21:10|25583.23|25545.23|25571.69|25533.69|25583.23|25545.23|25571.69|25533.69|10
1620735680000|2021-05-11 12:21:20|25570.03|25532.03|25565.64|25527.64|25570.88|25532.88|25565.64|25527.64|10
1620735690000|2021-05-11 12:21:30|25566.13|25528.13|25566.39|25528.39|25566.39|25528.39|25565.08|25527.08|10
1620735700000|2021-05-11 12:21:40|25567.11|25529.11|25565.93|25527.93|25567.82|25529.82|25565.55|25527.55|10
1620735710000|2021-05-11 12:21:50|25566.23|25528.23|25558.64|25520.64|25566.26|25528.26|25557.55|25519.55|10
1620735720000|2021-05-11 12:22:00|25556.41|25518.41|25560.74|25522.74|25561.82|25523.82|25554.55|25516.55|10
1620735730000|2021-05-11 12:22:10|25563.06|25525.06|25572.83|25534.83|25572.83|25534.83|25563.06|25525.06|10
1620735740000|2021-05-11 12:22:20|25573.71|25535.71|25585.14|25547.14|25585.14|25547.14|25573.71|25535.71|9
1620735750000|2021-05-11 12:22:30|25583.64|25545.64|25586.56|25548.56|25586.56|25548.56|25583.64|25545.64|10
1620735760000|2021-05-11 12:22:40|25587.79|25549.79|25585.99|25547.99|25587.83|25549.83|25585.99|25547.99|10
1620735770000|2021-05-11 12:22:50|25586.54|25548.54|25594.01|25556.01|25594.01|25556.01|25586.54|25548.54|10
1620735780000|2021-05-11 12:23:00|25593.8|25555.8|25620.58|25582.58|25620.58|25582.58|25593.8|25555.8|9
1620735790000|2021-05-11 12:23:10|25624.7|25586.7|25631.12|25593.12|25631.65|25593.65|25624.7|25586.7|10
1620735800000|2021-05-11 12:23:20|25634.74|25596.74|25631.93|25593.93|25637.67|25599.67|25631.93|25593.93|10
1620735810000|2021-05-11 12:23:30|25631.14|25593.14|25616.53|25578.53|25631.14|25593.14|25616.53|25578.53|10
1620735820000|2021-05-11 12:23:40|25614.4|25576.4|25606.23|25568.23|25614.4|25576.4|25606.23|25568.23|9
1620735830000|2021-05-11 12:23:50|25603.16|25565.16|25594.31|25556.31|25603.16|25565.16|25594.31|25556.31|10
1620735840000|2021-05-11 12:24:00|25595.64|25557.64|25578.97|25540.97|25595.64|25557.64|25577.63|25539.63|10
1620735850000|2021-05-11 12:24:10|25576.93|25538.93|25556.89|25518.89|25576.93|25538.93|25556.89|25518.89|10
1620735860000|2021-05-11 12:24:20|25552.59|25514.59|25528.86|25490.86|25552.59|25514.59|25528.86|25490.86|10
1620735870000|2021-05-11 12:24:30|25527.42|25489.42|25501.67|25463.67|25527.42|25489.42|25501.67|25463.67|10
1620735880000|2021-05-11 12:24:40|25497.55|25459.55|25497.75|25459.75|25499.08|25461.08|25495.11|25457.11|10
1620735890000|2021-05-11 12:24:50|25498.29|25460.29|25493.77|25455.77|25500.1|25462.1|25493.77|25455.77|10
1620735900000|2021-05-11 12:25:00|25491.96|25453.96|25493.16|25455.16|25495.44|25457.44|25490.56|25452.56|9
1620735910000|2021-05-11 12:25:10|25492|25454|25480.92|25442.92|25492|25454|25480.92|25442.92|10
1620735920000|2021-05-11 12:25:20|25480.7|25442.7|25461.06|25423.06|25480.7|25442.7|25460.88|25422.88|10
1620735930000|2021-05-11 12:25:30|25460.47|25422.47|25444.23|25406.23|25460.47|25422.47|25444.23|25406.23|10
1620735940000|2021-05-11 12:25:40|25442.68|25404.68|25439.92|25401.92|25443.15|25405.15|25439.92|25401.92|9
1620735950000|2021-05-11 12:25:50|25439.69|25401.69|25453.68|25415.68|25453.68|25415.68|25439.69|25401.69|10
1620735960000|2021-05-11 12:26:00|25455.8|25417.8|25479.13|25441.13|25479.13|25441.13|25455.69|25417.69|10
1620735970000|2021-05-11 12:26:10|25480.43|25442.43|25491.53|25453.53|25491.53|25453.53|25480.43|25442.43|10
1620735980000|2021-05-11 12:26:20|25492.65|25454.65|25503.19|25465.19|25503.79|25465.79|25492.65|25454.65|10
1620735990000|2021-05-11 12:26:30|25499.29|25461.29|25477.33|25439.33|25499.29|25461.29|25477.33|25439.33|10
1620736000000|2021-05-11 12:26:40|25470.66|25432.66|25448.82|25410.82|25470.66|25432.66|25448.82|25410.82|10
1620736010000|2021-05-11 12:26:50|25447.56|25409.56|25443.12|25405.12|25447.56|25409.56|25443.12|25405.12|10
1620736020000|2021-05-11 12:27:00|25444.03|25406.03|25452.99|25414.99|25453.47|25415.47|25442.3|25404.3|10
1620736030000|2021-05-11 12:27:10|25453.06|25415.06|25446.3|25408.3|25453.14|25415.14|25446.3|25408.3|10
1620736040000|2021-05-11 12:27:20|25446.4|25408.4|25443.53|25405.53|25446.88|25408.88|25442.47|25404.47|10
1620736050000|2021-05-11 12:27:30|25443.7|25405.7|25427.23|25389.23|25443.7|25405.7|25427.23|25389.23|10
1620736060000|2021-05-11 12:27:40|25424.41|25386.41|25419.11|25381.11|25424.41|25386.41|25417.95|25379.95|10
1620736070000|2021-05-11 12:27:50|25419.82|25381.82|25424.5|25386.5|25424.89|25386.89|25419.82|25381.82|10
1620736080000|2021-05-11 12:28:00|25424.13|25386.13|25430.45|25392.45|25430.45|25392.45|25424.13|25386.13|10
1620736090000|2021-05-11 12:28:10|25433.83|25395.83|25452|25414|25452|25414|25433.83|25395.83|10
1620736100000|2021-05-11 12:28:20|25453.47|25415.47|25460.7|25422.7|25460.7|25422.7|25453.47|25415.47|9
1620736110000|2021-05-11 12:28:30|25460.3|25422.3|25458|25420|25460.38|25422.38|25457.15|25419.15|10
1620736120000|2021-05-11 12:28:40|25458.3|25420.3|25448.49|25410.49|25458.43|25420.43|25448.49|25410.49|10
1620736130000|2021-05-11 12:28:50|25446.5|25408.5|25436.62|25398.62|25446.5|25408.5|25436.62|25398.62|10
1620736140000|2021-05-11 12:29:00|25436.63|25398.63|25426.84|25388.84|25436.63|25398.63|25426.84|25388.84|10
1620736150000|2021-05-11 12:29:10|25421.74|25383.74|25411.39|25373.39|25421.74|25383.74|25411.39|25373.39|10
1620736160000|2021-05-11 12:29:20|25409.5|25371.5|25413.04|25375.04|25413.04|25375.04|25408.18|25370.18|10
1620736170000|2021-05-11 12:29:30|25414.23|25376.23|25415.28|25377.28|25417.98|25379.98|25414.23|25376.23|10
1620736180000|2021-05-11 12:29:40|25416.13|25378.13|25414.27|25376.27|25416.5|25378.5|25414.27|25376.27|10
1620736190000|2021-05-11 12:29:50|25414.46|25376.46|25416.32|25378.32|25417.14|25379.14|25414.27|25376.27|10
1620736200000|2021-05-11 12:30:00|25416.24|25378.24|25420.65|25382.65|25420.65|25382.65|25414.41|25376.41|10
1620736210000|2021-05-11 12:30:10|25421.45|25383.45|25432.41|25394.41|25433.49|25395.49|25421.45|25383.45|10
1620736220000|2021-05-11 12:30:20|25434.04|25396.04|25446.91|25408.91|25447.92|25409.92|25434.04|25396.04|10
1620736230000|2021-05-11 12:30:30|25445.49|25407.49|25439.56|25401.56|25445.49|25407.49|25439.39|25401.39|10
1620736240000|2021-05-11 12:30:40|25435.95|25397.95|25432.11|25394.11|25435.95|25397.95|25431.95|25393.95|10
1620736250000|2021-05-11 12:30:50|25433.81|25395.81|25435.17|25397.17|25436.4|25398.4|25433.81|25395.81|10
1620736260000|2021-05-11 12:31:00|25436.78|25398.78|25432.96|25394.96|25436.78|25398.78|25431.41|25393.41|10
1620736270000|2021-05-11 12:31:10|25432.94|25394.94|25436.39|25398.39|25437.9|25399.9|25432.94|25394.94|10
1620736280000|2021-05-11 12:31:20|25436.12|25398.12|25436.77|25398.77|25436.77|25398.77|25435.13|25397.13|10
1620736290000|2021-05-11 12:31:30|25436.1|25398.1|25428.36|25390.36|25436.85|25398.85|25428.36|25390.36|10
1620736300000|2021-05-11 12:31:40|25426.78|25388.78|25405.36|25367.36|25426.78|25388.78|25405.36|25367.36|10
1620736310000|2021-05-11 12:31:50|25405.37|25367.37|25410.16|25372.16|25411.61|25373.61|25405.37|25367.37|10
1620736320000|2021-05-11 12:32:00|25407.88|25369.88|25381.94|25343.94|25407.94|25369.94|25381.94|25343.94|10
1620736330000|2021-05-11 12:32:10|25375.54|25337.54|25367.48|25329.48|25375.54|25337.54|25367.25|25329.25|10
1620736340000|2021-05-11 12:32:20|25367.64|25329.64|25353.84|25315.84|25367.64|25329.64|25353.84|25315.84|10
1620736350000|2021-05-11 12:32:30|25353.11|25315.11|25331.62|25293.62|25353.11|25315.11|25331.36|25293.36|10
1620736360000|2021-05-11 12:32:40|25333.82|25295.82|25354.28|25316.28|25354.28|25316.28|25332.31|25294.31|10
1620736370000|2021-05-11 12:32:50|25357.57|25319.57|25371.34|25333.34|25371.34|25333.34|25357.57|25319.57|10
1620736380000|2021-05-11 12:33:00|25372.31|25334.31|25390.62|25352.62|25390.62|25352.62|25372.31|25334.31|10
1620736390000|2021-05-11 12:33:10|25394.32|25356.32|25425.61|25387.61|25425.8|25387.8|25394.32|25356.32|10
1620736400000|2021-05-11 12:33:20|25427.46|25389.46|25436.68|25398.68|25436.68|25398.68|25427.46|25389.46|10
1620736410000|2021-05-11 12:33:30|25436.72|25398.72|25438.82|25400.82|25440.58|25402.58|25436.11|25398.11|10
1620736420000|2021-05-11 12:33:40|25439.41|25401.41|25440.14|25402.14|25440.44|25402.44|25439.22|25401.22|9
1620736430000|2021-05-11 12:33:50|25441.58|25403.58|25452.39|25414.39|25452.39|25414.39|25441.58|25403.58|10
1620736440000|2021-05-11 12:34:00|25452.44|25414.44|25452.67|25414.67|25453.72|25415.72|25452.07|25414.07|10
1620736450000|2021-05-11 12:34:10|25452.73|25414.73|25459.22|25421.22|25459.22|25421.22|25448.69|25410.69|10
1620736460000|2021-05-11 12:34:20|25459.64|25421.64|25463.29|25425.29|25465.84|25427.84|25459.64|25421.64|10
1620736470000|2021-05-11 12:34:30|25466.63|25428.63|25472.86|25434.86|25472.86|25434.86|25466.63|25428.63|10
1620736480000|2021-05-11 12:34:40|25472.72|25434.72|25472.61|25434.61|25473.81|25435.81|25472.61|25434.61|10
1620736490000|2021-05-11 12:34:50|25473.15|25435.15|25475.27|25437.27|25476.33|25438.33|25473.01|25435.01|10
1620736500000|2021-05-11 12:35:00|25475.28|25437.28|25481.15|25443.15|25481.15|25443.15|25475.28|25437.28|10
1620736510000|2021-05-11 12:35:10|25481.16|25443.16|25483.76|25445.76|25483.76|25445.76|25481.15|25443.15|10
1620736520000|2021-05-11 12:35:20|25484.03|25446.03|25486.42|25448.42|25486.42|25448.42|25484.03|25446.03|10
1620736530000|2021-05-11 12:35:30|25482.11|25444.11|25491.72|25453.72|25491.75|25453.75|25481.82|25443.82|10
1620736540000|2021-05-11 12:35:40|25491.92|25453.92|25492.4|25454.4|25492.4|25454.4|25490.25|25452.25|10
1620736550000|2021-05-11 12:35:50|25495.01|25457.01|25494.46|25456.46|25495.01|25457.01|25493.16|25455.16|10
1620736560000|2021-05-11 12:36:00|25494.76|25456.76|25499.74|25461.74|25499.74|25461.74|25494.76|25456.76|9
1620736570000|2021-05-11 12:36:10|25500.18|25462.18|25492.11|25454.11|25502.27|25464.27|25492.11|25454.11|10
1620736580000|2021-05-11 12:36:20|25491.72|25453.72|25495.82|25457.82|25495.82|25457.82|25489.29|25451.29|10
1620736590000|2021-05-11 12:36:30|25495.93|25457.93|25498.93|25460.93|25498.93|25460.93|25495.05|25457.05|10
1620736600000|2021-05-11 12:36:40|25498.89|25460.89|25496.69|25458.69|25498.91|25460.91|25496.56|25458.56|10
1620736610000|2021-05-11 12:36:50|25497.49|25459.49|25501.65|25463.65|25501.65|25463.65|25497.49|25459.49|10
1620736620000|2021-05-11 12:37:00|25502.56|25464.56|25499.79|25461.79|25503.42|25465.42|25499.79|25461.79|10
1620736630000|2021-05-11 12:37:10|25499.64|25461.64|25489.65|25451.65|25499.64|25461.64|25489.65|25451.65|10
1620736640000|2021-05-11 12:37:20|25488.21|25450.21|25488.12|25450.12|25488.52|25450.52|25487.78|25449.78|10
1620736650000|2021-05-11 12:37:30|25487.96|25449.96|25479.68|25441.68|25487.96|25449.96|25479.68|25441.68|10
1620736660000|2021-05-11 12:37:40|25479.76|25441.76|25464.64|25426.64|25479.76|25441.76|25464.64|25426.64|10
1620736670000|2021-05-11 12:37:50|25464.32|25426.32|25452.19|25414.19|25464.32|25426.32|25452.19|25414.19|10
1620736680000|2021-05-11 12:38:00|25449.87|25411.87|25456.99|25418.99|25458.61|25420.61|25449.35|25411.35|10
1620736690000|2021-05-11 12:38:10|25456.63|25418.63|25468.28|25430.28|25468.28|25430.28|25456.63|25418.63|10
1620736700000|2021-05-11 12:38:20|25469.88|25431.88|25477.84|25439.84|25477.84|25439.84|25469.88|25431.88|10
1620736710000|2021-05-11 12:38:30|25477.46|25439.46|25477.91|25439.91|25479.52|25441.52|25475.99|25437.99|9
1620736720000|2021-05-11 12:38:40|25477.34|25439.34|25478.24|25440.24|25478.49|25440.49|25476.93|25438.93|9
1620736730000|2021-05-11 12:38:50|25477.67|25439.67|25474.94|25436.94|25478.42|25440.42|25474.94|25436.94|10
1620736740000|2021-05-11 12:39:00|25473.26|25435.26|25485.49|25447.49|25485.49|25447.49|25472.64|25434.64|10
1620736750000|2021-05-11 12:39:10|25487.02|25449.02|25491.23|25453.23|25492.38|25454.38|25487.02|25449.02|10
1620736760000|2021-05-11 12:39:20|25490.99|25452.99|25487.91|25449.91|25490.99|25452.99|25487.91|25449.91|10
1620736770000|2021-05-11 12:39:30|25485|25447|25481.31|25443.31|25485.04|25447.04|25481.31|25443.31|10
1620736780000|2021-05-11 12:39:40|25481.67|25443.67|25479.08|25441.08|25481.67|25443.67|25479.08|25441.08|10
1620736790000|2021-05-11 12:39:50|25479.13|25441.13|25477.05|25439.05|25479.13|25441.13|25476.66|25438.66|10
1620736800000|2021-05-11 12:40:00|25474.1|25436.1|25470.79|25432.79|25474.1|25436.1|25470.41|25432.41|10
1620736810000|2021-05-11 12:40:10|25470.1|25432.1|25469.11|25431.11|25470.1|25432.1|25468.61|25430.61|10
1620736820000|2021-05-11 12:40:20|25469.31|25431.31|25471.31|25433.31|25471.36|25433.36|25468.87|25430.87|9
1620736830000|2021-05-11 12:40:30|25470.83|25432.83|25470.02|25432.02|25471.59|25433.59|25470.01|25432.01|9
1620736840000|2021-05-11 12:40:40|25471.09|25433.09|25474.51|25436.51|25474.69|25436.69|25470.94|25432.94|10
1620736850000|2021-05-11 12:40:50|25476.52|25438.52|25486.63|25448.63|25486.63|25448.63|25476.52|25438.52|10
1620736860000|2021-05-11 12:41:00|25487.15|25449.15|25503.08|25465.08|25503.08|25465.08|25487.15|25449.15|10
1620736870000|2021-05-11 12:41:10|25503.78|25465.78|25510.9|25472.9|25510.9|25472.9|25503.27|25465.27|10
1620736880000|2021-05-11 12:41:20|25510.16|25472.16|25507.4|25469.4|25511.98|25473.98|25507.4|25469.4|10
1620736890000|2021-05-11 12:41:30|25507.91|25469.91|25504.08|25466.08|25507.91|25469.91|25503.06|25465.06|10
1620736900000|2021-05-11 12:41:40|25504.34|25466.34|25503.22|25465.22|25504.65|25466.65|25503.22|25465.22|9
1620736910000|2021-05-11 12:41:50|25503.21|25465.21|25504.32|25466.32|25504.32|25466.32|25502.34|25464.34|9
1620736920000|2021-05-11 12:42:00|25503.6|25465.6|25505.89|25467.89|25507.47|25469.47|25502.87|25464.87|10
1620736930000|2021-05-11 12:42:10|25509.72|25471.72|25507.09|25469.09|25512.55|25474.55|25507.09|25469.09|10
1620736940000|2021-05-11 12:42:20|25507.04|25469.04|25481.9|25443.9|25507.04|25469.04|25481.9|25443.9|10
1620736950000|2021-05-11 12:42:30|25481.71|25443.71|25473.28|25435.28|25481.71|25443.71|25473.28|25435.28|10
1620736960000|2021-05-11 12:42:40|25471.03|25433.03|25466.79|25428.79|25471.71|25433.71|25466.21|25428.21|10
1620736970000|2021-05-11 12:42:50|25466.73|25428.73|25459.33|25421.33|25466.73|25428.73|25459.33|25421.33|10
1620736980000|2021-05-11 12:43:00|25458.81|25420.81|25454.08|25416.08|25458.81|25420.81|25454.08|25416.08|10
1620736990000|2021-05-11 12:43:10|25452.85|25414.85|25450.89|25412.89|25453.5|25415.5|25450.39|25412.39|10
1620737000000|2021-05-11 12:43:20|25450.84|25412.84|25454.13|25416.13|25454.44|25416.44|25450.65|25412.65|10
1620737010000|2021-05-11 12:43:30|25454.27|25416.27|25474.29|25436.29|25474.29|25436.29|25454.27|25416.27|10
1620737020000|2021-05-11 12:43:40|25477.82|25439.82|25482.61|25444.61|25483.38|25445.38|25477.82|25439.82|10
1620737030000|2021-05-11 12:43:50|25483.41|25445.41|25495.3|25457.3|25495.3|25457.3|25481.96|25443.96|10
1620737040000|2021-05-11 12:44:00|25497.64|25459.64|25506.43|25468.43|25506.43|25468.43|25497.64|25459.64|10
1620737050000|2021-05-11 12:44:10|25506.64|25468.64|25542.38|25504.38|25542.38|25504.38|25506.64|25468.64|10
1620737060000|2021-05-11 12:44:20|25542.14|25504.14|25555.08|25517.08|25556.81|25518.81|25542.14|25504.14|10
1620737070000|2021-05-11 12:44:30|25558.95|25520.95|25562.09|25524.09|25562.09|25524.09|25557.51|25519.51|10
1620737080000|2021-05-11 12:44:40|25561.74|25523.74|25552.45|25514.45|25561.74|25523.74|25552.36|25514.36|10
1620737090000|2021-05-11 12:44:50|25553.31|25515.31|25552.72|25514.72|25554.14|25516.14|25552.43|25514.43|9
1620737100000|2021-05-11 12:45:00|25552.68|25514.68|25552.97|25514.97|25555.25|25517.25|25552.46|25514.46|10
1620737110000|2021-05-11 12:45:10|25554.27|25516.27|25570.37|25532.37|25570.37|25532.37|25554.27|25516.27|10
1620737120000|2021-05-11 12:45:20|25571.24|25533.24|25580.12|25542.12|25580.12|25542.12|25571.24|25533.24|10
1620737130000|2021-05-11 12:45:30|25580.17|25542.17|25588.66|25550.66|25588.9|25550.9|25580.17|25542.17|10
1620737140000|2021-05-11 12:45:40|25590.3|25552.3|25603.84|25565.84|25604.76|25566.76|25590.3|25552.3|10
1620737150000|2021-05-11 12:45:50|25605.33|25567.33|25613.88|25575.88|25613.88|25575.88|25605.33|25567.33|10
1620737160000|2021-05-11 12:46:00|25613.66|25575.66|25627.28|25589.28|25627.83|25589.83|25613.66|25575.66|10
1620737170000|2021-05-11 12:46:10|25626.92|25588.92|25632.57|25594.57|25632.94|25594.94|25626.92|25588.92|10
1620737180000|2021-05-11 12:46:20|25634.09|25596.09|25634.95|25596.95|25636.91|25598.91|25634.09|25596.09|10
1620737190000|2021-05-11 12:46:30|25634.42|25596.42|25633.24|25595.24|25634.42|25596.42|25632.05|25594.05|10
1620737200000|2021-05-11 12:46:40|25632.29|25594.29|25644.37|25606.37|25644.37|25606.37|25632.29|25594.29|10
1620737210000|2021-05-11 12:46:50|25645.03|25607.03|25650.59|25612.59|25650.59|25612.59|25645.03|25607.03|10
1620737220000|2021-05-11 12:47:00|25650.39|25612.39|25662.47|25624.47|25662.47|25624.47|25650.39|25612.39|10
1620737230000|2021-05-11 12:47:10|25662.28|25624.28|25668.77|25630.77|25669|25631|25662.28|25624.28|10
1620737240000|2021-05-11 12:47:20|25669.56|25631.56|25672.97|25634.97|25673.18|25635.18|25668.62|25630.62|10
1620737250000|2021-05-11 12:47:30|25673.51|25635.51|25690.59|25652.59|25690.59|25652.59|25673.51|25635.51|10
1620737260000|2021-05-11 12:47:40|25691.92|25653.92|25697.7|25659.7|25698.06|25660.06|25691.92|25653.92|10
1620737270000|2021-05-11 12:47:50|25697.79|25659.79|25697.23|25659.23|25698.25|25660.25|25696.66|25658.66|10
1620737280000|2021-05-11 12:48:00|25698.43|25660.43|25699.07|25661.07|25701.23|25663.23|25698.43|25660.43|10
1620737290000|2021-05-11 12:48:10|25699.88|25661.88|25695.54|25657.54|25699.88|25661.88|25695.43|25657.43|9
1620737300000|2021-05-11 12:48:20|25692.65|25654.65|25682.01|25644.01|25693.08|25655.08|25682.01|25644.01|10
1620737310000|2021-05-11 12:48:30|25680.83|25642.83|25667.04|25629.04|25680.83|25642.83|25667.04|25629.04|10
1620737320000|2021-05-11 12:48:40|25665.75|25627.75|25667.57|25629.57|25668.23|25630.23|25665.75|25627.75|10
1620737330000|2021-05-11 12:48:50|25666.56|25628.56|25666.97|25628.97|25667.63|25629.63|25666.34|25628.34|10
1620737340000|2021-05-11 12:49:00|25665.24|25627.24|25663.8|25625.8|25665.24|25627.24|25660.85|25622.85|10
1620737350000|2021-05-11 12:49:10|25664|25626|25668.72|25630.72|25668.72|25630.72|25662.24|25624.24|10
1620737360000|2021-05-11 12:49:20|25668.16|25630.16|25670.76|25632.76|25673.6|25635.6|25668.16|25630.16|10
1620737370000|2021-05-11 12:49:30|25670.7|25632.7|25660.52|25622.52|25670.7|25632.7|25660.52|25622.52|10
1620737380000|2021-05-11 12:49:40|25659.84|25621.84|25653.42|25615.42|25660.16|25622.16|25653.08|25615.08|10
1620737390000|2021-05-11 12:49:50|25653.5|25615.5|25654.32|25616.32|25654.52|25616.52|25652.68|25614.68|10
1620737400000|2021-05-11 12:50:00|25654.05|25616.05|25643.87|25605.87|25654.05|25616.05|25643.87|25605.87|10
1620737410000|2021-05-11 12:50:10|25644.87|25606.87|25648.28|25610.28|25648.28|25610.28|25644.87|25606.87|10
1620737420000|2021-05-11 12:50:20|25648.53|25610.53|25651.87|25613.87|25652.42|25614.42|25648.53|25610.53|10
1620737430000|2021-05-11 12:50:30|25651.78|25613.78|25660.31|25622.31|25660.31|25622.31|25651.78|25613.78|10
1620737440000|2021-05-11 12:50:40|25660.17|25622.17|25660.53|25622.53|25660.6|25622.6|25657.94|25619.94|10
1620737450000|2021-05-11 12:50:50|25660.71|25622.71|25660.32|25622.32|25661.57|25623.57|25660.32|25622.32|10
1620737460000|2021-05-11 12:51:00|25660.5|25622.5|25656.77|25618.77|25660.5|25622.5|25654.61|25616.61|10
1620737470000|2021-05-11 12:51:10|25656.9|25618.9|25659.79|25621.79|25659.93|25621.93|25656.73|25618.73|9
1620737480000|2021-05-11 12:51:20|25661.44|25623.44|25663.35|25625.35|25664.08|25626.08|25661.44|25623.44|10
1620737490000|2021-05-11 12:51:30|25663.6|25625.6|25670.57|25632.57|25672.39|25634.39|25663.6|25625.6|10
1620737500000|2021-05-11 12:51:40|25670.37|25632.37|25667.36|25629.36|25670.91|25632.91|25667.33|25629.33|10
1620737510000|2021-05-11 12:51:50|25667.33|25629.33|25661.95|25623.95|25667.33|25629.33|25661.95|25623.95|10
1620737520000|2021-05-11 12:52:00|25661.62|25623.62|25659.96|25621.96|25663.19|25625.19|25659.96|25621.96|10
1620737530000|2021-05-11 12:52:10|25659.78|25621.78|25648.28|25610.28|25659.78|25621.78|25648.28|25610.28|10
1620737540000|2021-05-11 12:52:20|25647.9|25609.9|25635.68|25597.68|25647.9|25609.9|25635.68|25597.68|10
1620737550000|2021-05-11 12:52:30|25635.62|25597.62|25639.33|25601.33|25639.33|25601.33|25634.74|25596.74|9
1620737560000|2021-05-11 12:52:40|25640.88|25602.88|25643.75|25605.75|25643.75|25605.75|25640.43|25602.43|10
1620737570000|2021-05-11 12:52:50|25643.79|25605.79|25650.72|25612.72|25650.72|25612.72|25643.79|25605.79|10
1620737580000|2021-05-11 12:53:00|25651.3|25613.3|25668.31|25630.31|25668.31|25630.31|25651.3|25613.3|10
1620737590000|2021-05-11 12:53:10|25668.38|25630.38|25678.71|25640.71|25678.71|25640.71|25668.38|25630.38|10
1620737600000|2021-05-11 12:53:20|25683.06|25645.06|25692.7|25654.7|25692.98|25654.98|25683.06|25645.06|10
1620737610000|2021-05-11 12:53:30|25693.22|25655.22|25701.38|25663.38|25701.38|25663.38|25693.22|25655.22|10
1620737620000|2021-05-11 12:53:40|25703.54|25665.54|25705.71|25667.71|25705.71|25667.71|25703.54|25665.54|10
1620737630000|2021-05-11 12:53:50|25706.24|25668.24|25708.33|25670.33|25708.33|25670.33|25706.02|25668.02|10
1620737640000|2021-05-11 12:54:00|25708.47|25670.47|25709|25671|25709.91|25671.91|25708.41|25670.41|9
1620737650000|2021-05-11 12:54:10|25708.64|25670.64|25695.26|25657.26|25708.64|25670.64|25695.26|25657.26|10
1620737660000|2021-05-11 12:54:20|25695|25657|25683.9|25645.9|25695|25657|25683.9|25645.9|10
1620737670000|2021-05-11 12:54:30|25683.66|25645.66|25682.23|25644.23|25683.66|25645.66|25681.14|25643.14|10
1620737680000|2021-05-11 12:54:40|25681.8|25643.8|25678.68|25640.68|25681.8|25643.8|25677.45|25639.45|10
1620737690000|2021-05-11 12:54:50|25678.82|25640.82|25679.42|25641.42|25681.98|25643.98|25678.82|25640.82|10
1620737700000|2021-05-11 12:55:00|25683.04|25645.04|25688.9|25650.9|25688.9|25650.9|25683.04|25645.04|10
1620737710000|2021-05-11 12:55:10|25689.89|25651.89|25693.93|25655.93|25694.13|25656.13|25689.89|25651.89|10
1620737720000|2021-05-11 12:55:20|25693.53|25655.53|25699.35|25661.35|25699.62|25661.62|25693.53|25655.53|10
1620737730000|2021-05-11 12:55:30|25699.76|25661.76|25710.63|25672.63|25710.75|25672.75|25699.76|25661.76|10
1620737740000|2021-05-11 12:55:40|25710.31|25672.31|25714.77|25676.77|25714.77|25676.77|25710.31|25672.31|10
1620737750000|2021-05-11 12:55:50|25713.82|25675.82|25719.97|25681.97|25719.97|25681.97|25713.82|25675.82|10
1620737760000|2021-05-11 12:56:00|25720.77|25682.77|25721.91|25683.91|25723.38|25685.38|25720.77|25682.77|10
1620737770000|2021-05-11 12:56:10|25722.18|25684.18|25717.55|25679.55|25722.18|25684.18|25717.55|25679.55|10
1620737780000|2021-05-11 12:56:20|25717.96|25679.96|25718.64|25680.64|25720.2|25682.2|25717.96|25679.96|10
1620737790000|2021-05-11 12:56:30|25718.99|25680.99|25724.29|25686.29|25724.29|25686.29|25718.99|25680.99|9
1620737800000|2021-05-11 12:56:40|25724.93|25686.93|25741.33|25703.33|25741.33|25703.33|25724.93|25686.93|10
1620737810000|2021-05-11 12:56:50|25741.53|25703.53|25744.71|25706.71|25744.71|25706.71|25741.53|25703.53|9
1620737820000|2021-05-11 12:57:00|25745.66|25707.66|25747.91|25709.91|25749.61|25711.61|25745.19|25707.19|10
1620737830000|2021-05-11 12:57:10|25747.71|25709.71|25745.98|25707.98|25747.71|25709.71|25745.32|25707.32|10
1620737840000|2021-05-11 12:57:20|25745.78|25707.78|25741.93|25703.93|25746.72|25708.72|25741.89|25703.89|10
1620737850000|2021-05-11 12:57:30|25741.43|25703.43|25744.64|25706.64|25745.27|25707.27|25741.07|25703.07|10
1620737860000|2021-05-11 12:57:40|25744.97|25706.97|25745.41|25707.41|25745.6|25707.6|25744.67|25706.67|10
1620737870000|2021-05-11 12:57:50|25745.34|25707.34|25749.89|25711.89|25750.21|25712.21|25745.34|25707.34|10
1620737880000|2021-05-11 12:58:00|25749.88|25711.88|25750.61|25712.61|25752.71|25714.71|25749.55|25711.55|10
1620737890000|2021-05-11 12:58:10|25752.32|25714.32|25753.95|25715.95|25753.95|25715.95|25748.54|25710.54|10
1620737900000|2021-05-11 12:58:20|25754.9|25716.9|25765.24|25727.24|25765.6|25727.6|25754.9|25716.9|10
1620737910000|2021-05-11 12:58:30|25764.89|25726.89|25763.56|25725.56|25768.37|25730.37|25763.56|25725.56|10
1620737920000|2021-05-11 12:58:40|25763.55|25725.55|25757.26|25719.26|25763.96|25725.96|25756.81|25718.81|10
1620737930000|2021-05-11 12:58:50|25755.54|25717.54|25755.66|25717.66|25756.22|25718.22|25753.46|25715.46|10
1620737940000|2021-05-11 12:59:00|25755.64|25717.64|25755.92|25717.92|25756.27|25718.27|25755.38|25717.38|10
1620737950000|2021-05-11 12:59:10|25756.65|25718.65|25760|25722|25760|25722|25755.9|25717.9|10
1620737960000|2021-05-11 12:59:20|25760.52|25722.52|25765.14|25727.14|25765.14|25727.14|25756.89|25718.89|10
1620737970000|2021-05-11 12:59:30|25765.96|25727.96|25769.78|25731.78|25770.47|25732.47|25765.96|25727.96|10
1620737980000|2021-05-11 12:59:40|25770.67|25732.67|25776.37|25738.37|25776.46|25738.46|25770.37|25732.37|10
1620737990000|2021-05-11 12:59:50|25776.1|25738.1|25778.35|25740.35|25778.35|25740.35|25775.75|25737.75|10
1620738000000|2021-05-11 13:00:00|25778.56|25740.56|25785.91|25747.91|25785.91|25747.91|25778.56|25740.56|10
1620738010000|2021-05-11 13:00:10|25788.87|25750.87|25801.62|25763.62|25801.78|25763.78|25788.87|25750.87|10
1620738020000|2021-05-11 13:00:20|25802.02|25764.02|25808.21|25770.21|25808.21|25770.21|25801.01|25763.01|10
1620738030000|2021-05-11 13:00:30|25810.86|25772.86|25817.9|25779.9|25817.92|25779.92|25809.26|25771.26|10
1620738040000|2021-05-11 13:00:40|25817.57|25779.57|25823.34|25785.34|25823.34|25785.34|25817.21|25779.21|10
1620738050000|2021-05-11 13:00:50|25822.96|25784.96|25827.16|25789.16|25827.44|25789.44|25822.96|25784.96|9
1620738060000|2021-05-11 13:01:00|25825.31|25787.31|25835.63|25797.63|25835.63|25797.63|25825.31|25787.31|10
1620738070000|2021-05-11 13:01:10|25837.26|25799.26|25848.79|25810.79|25849.63|25811.63|25837.26|25799.26|10
1620738080000|2021-05-11 13:01:20|25848.66|25810.66|25858.72|25820.72|25858.72|25820.72|25848.12|25810.12|10
1620738090000|2021-05-11 13:01:30|25859.12|25821.12|25866.84|25828.84|25867.33|25829.33|25859.12|25821.12|10
1620738100000|2021-05-11 13:01:40|25867.61|25829.61|25863.82|25825.82|25868.08|25830.08|25863.82|25825.82|10
1620738110000|2021-05-11 13:01:50|25866.61|25828.61|25864.71|25826.71|25868.7|25830.7|25864.71|25826.71|10
1620738120000|2021-05-11 13:02:00|25865.24|25827.24|25866.81|25828.81|25866.81|25828.81|25864.9|25826.9|10
1620738130000|2021-05-11 13:02:10|25865.84|25827.84|25862.75|25824.75|25865.84|25827.84|25862.63|25824.63|10
1620738140000|2021-05-11 13:02:20|25863.25|25825.25|25864.22|25826.22|25865.2|25827.2|25863.25|25825.25|9
1620738150000|2021-05-11 13:02:30|25863.54|25825.54|25868.67|25830.67|25868.67|25830.67|25863.54|25825.54|10
1620738160000|2021-05-11 13:02:40|25869.37|25831.37|25874.82|25836.82|25876.4|25838.4|25869.37|25831.37|10
1620738170000|2021-05-11 13:02:50|25875.23|25837.23|25881.49|25843.49|25882.18|25844.18|25875.23|25837.23|10
1620738180000|2021-05-11 13:03:00|25886.97|25848.97|25899.27|25861.27|25899.27|25861.27|25886.37|25848.37|10
1620738190000|2021-05-11 13:03:10|25900.1|25862.1|25913.15|25875.15|25913.15|25875.15|25900.1|25862.1|10
1620738200000|2021-05-11 13:03:20|25914.96|25876.96|25924.28|25886.28|25924.28|25886.28|25914.75|25876.75|10
1620738210000|2021-05-11 13:03:30|25924.99|25886.99|25934.53|25896.53|25934.8|25896.8|25924.99|25886.99|10
1620738220000|2021-05-11 13:03:40|25936.83|25898.83|25948.64|25910.64|25948.64|25910.64|25936.83|25898.83|10
1620738230000|2021-05-11 13:03:50|25947.98|25909.98|25963.69|25925.69|25965.35|25927.35|25947.98|25909.98|10
1620738240000|2021-05-11 13:04:00|25963.4|25925.4|25970.68|25932.68|25971.01|25933.01|25963.4|25925.4|10
1620738250000|2021-05-11 13:04:10|25965.88|25927.88|25968.43|25930.43|25968.43|25930.43|25963.33|25925.33|10
1620738260000|2021-05-11 13:04:20|25965.78|25927.78|25966.17|25928.17|25967.58|25929.58|25965.78|25927.78|10
1620738270000|2021-05-11 13:04:30|25965.99|25927.99|25967.29|25929.29|25967.49|25929.49|25965.23|25927.23|10
1620738280000|2021-05-11 13:04:40|25967.43|25929.43|25972.42|25934.42|25973.05|25935.05|25967.43|25929.43|10
1620738290000|2021-05-11 13:04:50|25972.62|25934.62|25973.55|25935.55|25975.98|25937.98|25972.62|25934.62|10
1620738300000|2021-05-11 13:05:00|25972.53|25934.53|25969.79|25931.79|25972.53|25934.53|25968.22|25930.22|10
1620738310000|2021-05-11 13:05:10|25970.35|25932.35|25972.46|25934.46|25972.94|25934.94|25969.35|25931.35|10
1620738320000|2021-05-11 13:05:20|25971.76|25933.76|25971.25|25933.25|25978.5|25940.5|25971.25|25933.25|10
1620738330000|2021-05-11 13:05:30|25972.67|25934.67|25958.79|25920.79|25972.67|25934.67|25958.79|25920.79|10
1620738340000|2021-05-11 13:05:40|25958.22|25920.22|25950.67|25912.67|25962.1|25924.1|25950.67|25912.67|10
1620738350000|2021-05-11 13:05:50|25950.09|25912.09|25943.46|25905.46|25950.24|25912.24|25943.46|25905.46|10
1620738360000|2021-05-11 13:06:00|25942.69|25904.69|25937.35|25899.35|25942.69|25904.69|25936.56|25898.56|10
1620738370000|2021-05-11 13:06:10|25937.27|25899.27|25940.19|25902.19|25940.19|25902.19|25931.67|25893.67|10
1620738380000|2021-05-11 13:06:20|25946.79|25908.79|25945.72|25907.72|25947.77|25909.77|25944.11|25906.11|10
1620738390000|2021-05-11 13:06:30|25945.45|25907.45|25965.8|25927.8|25965.8|25927.8|25945.45|25907.45|10
1620738400000|2021-05-11 13:06:40|25969.02|25931.02|25973.37|25935.37|25975.15|25937.15|25969.02|25931.02|10
1620738410000|2021-05-11 13:06:50|25973.34|25935.34|25963.15|25925.15|25973.34|25935.34|25963.15|25925.15|10
1620738420000|2021-05-11 13:07:00|25965.32|25927.32|25962.98|25924.98|25965.32|25927.32|25961.08|25923.08|10
1620738430000|2021-05-11 13:07:10|25962.69|25924.69|25949.36|25911.36|25962.69|25924.69|25948.57|25910.57|10
1620738440000|2021-05-11 13:07:20|25948.54|25910.54|25939.51|25901.51|25948.54|25910.54|25939.22|25901.22|10
1620738450000|2021-05-11 13:07:30|25940.04|25902.04|25931.95|25893.95|25940.04|25902.04|25931.5|25893.5|10
1620738460000|2021-05-11 13:07:40|25931.94|25893.94|25934.49|25896.49|25934.49|25896.49|25930.78|25892.78|9
1620738470000|2021-05-11 13:07:50|25934.88|25896.88|25937.16|25899.16|25938.04|25900.04|25934.88|25896.88|10
1620738480000|2021-05-11 13:08:00|25936.74|25898.74|25931.95|25893.95|25936.74|25898.74|25931.87|25893.87|10
1620738490000|2021-05-11 13:08:10|25931.94|25893.94|25933.1|25895.1|25935.37|25897.37|25931.3|25893.3|10
1620738500000|2021-05-11 13:08:20|25933.05|25895.05|25927.79|25889.79|25933.05|25895.05|25927.3|25889.3|10
1620738510000|2021-05-11 13:08:30|25926.81|25888.81|25924.07|25886.07|25927.46|25889.46|25924.07|25886.07|10
1620738520000|2021-05-11 13:08:40|25920.49|25882.49|25913.86|25875.86|25920.49|25882.49|25913.86|25875.86|10
1620738530000|2021-05-11 13:08:50|25914.57|25876.57|25905.08|25867.08|25914.57|25876.57|25905.08|25867.08|10
1620738540000|2021-05-11 13:09:00|25897.12|25859.12|25893.61|25855.61|25897.12|25859.12|25892.47|25854.47|10
1620738550000|2021-05-11 13:09:10|25893.99|25855.99|25900.44|25862.44|25900.44|25862.44|25893.75|25855.75|10
1620738560000|2021-05-11 13:09:20|25900.77|25862.77|25899.97|25861.97|25901.5|25863.5|25898.91|25860.91|10
1620738570000|2021-05-11 13:09:30|25899.85|25861.85|25905.83|25867.83|25906.8|25868.8|25899.57|25861.57|10
1620738580000|2021-05-11 13:09:40|25905.98|25867.98|25901.61|25863.61|25905.98|25867.98|25901.61|25863.61|10
1620738590000|2021-05-11 13:09:50|25901.88|25863.88|25900.51|25862.51|25901.88|25863.88|25898.02|25860.02|10
1620738600000|2021-05-11 13:10:00|25900.43|25862.43|25893.5|25855.5|25900.43|25862.43|25893.5|25855.5|10
1620738610000|2021-05-11 13:10:10|25894.68|25856.68|25897.37|25859.37|25898.38|25860.38|25894.68|25856.68|10
1620738620000|2021-05-11 13:10:20|25898.38|25860.38|25896.25|25858.25|25900.9|25862.9|25896.25|25858.25|10
1620738630000|2021-05-11 13:10:30|25896.45|25858.45|25892.57|25854.57|25896.64|25858.64|25892.57|25854.57|10
1620738640000|2021-05-11 13:10:40|25893.24|25855.24|25883.71|25845.71|25893.24|25855.24|25883.71|25845.71|10
1620738650000|2021-05-11 13:10:50|25880.31|25842.31|25868.09|25830.09|25880.31|25842.31|25868.09|25830.09|10
1620738660000|2021-05-11 13:11:00|25867.18|25829.18|25858.51|25820.51|25867.18|25829.18|25858.05|25820.05|10
1620738670000|2021-05-11 13:11:10|25859.05|25821.05|25846.21|25808.21|25859.05|25821.05|25846.1|25808.1|10
1620738680000|2021-05-11 13:11:20|25846.33|25808.33|25840.38|25802.38|25846.33|25808.33|25840.38|25802.38|10
1620738690000|2021-05-11 13:11:30|25840.88|25802.88|25828.49|25790.49|25841.15|25803.15|25828.49|25790.49|10
1620738700000|2021-05-11 13:11:40|25824.27|25786.27|25810.23|25772.23|25824.27|25786.27|25810.23|25772.23|10
1620738710000|2021-05-11 13:11:50|25810.6|25772.6|25779.21|25741.21|25810.6|25772.6|25779.21|25741.21|10
1620738720000|2021-05-11 13:12:00|25779.72|25741.72|25777.2|25739.2|25780.08|25742.08|25776.85|25738.85|10
1620738730000|2021-05-11 13:12:10|25778.63|25740.63|25780.15|25742.15|25781.92|25743.92|25777.77|25739.77|10
1620738740000|2021-05-11 13:12:20|25780.46|25742.46|25776.28|25738.28|25781.43|25743.43|25776.28|25738.28|10
1620738750000|2021-05-11 13:12:30|25775.08|25737.08|25777.82|25739.82|25778.07|25740.07|25772.17|25734.17|10
1620738760000|2021-05-11 13:12:40|25777.94|25739.94|25781.83|25743.83|25782.14|25744.14|25777.94|25739.94|10
1620738770000|2021-05-11 13:12:50|25781.81|25743.81|25780.94|25742.94|25782.44|25744.44|25778.5|25740.5|10
1620738780000|2021-05-11 13:13:00|25781.42|25743.42|25779.96|25741.96|25781.42|25743.42|25777.38|25739.38|10
1620738790000|2021-05-11 13:13:10|25778.78|25740.78|25775.1|25737.1|25779.07|25741.07|25775.1|25737.1|9
1620738800000|2021-05-11 13:13:20|25775.23|25737.23|25770.72|25732.72|25776.08|25738.08|25770.72|25732.72|10
1620738810000|2021-05-11 13:13:30|25770.21|25732.21|25765.39|25727.39|25770.21|25732.21|25765.1|25727.1|10
1620738820000|2021-05-11 13:13:40|25765.36|25727.36|25763.58|25725.58|25765.36|25727.36|25761.87|25723.87|10
1620738830000|2021-05-11 13:13:50|25762.98|25724.98|25757.55|25719.55|25762.98|25724.98|25756.44|25718.44|10
1620738840000|2021-05-11 13:14:00|25757.82|25719.82|25749.48|25711.48|25757.82|25719.82|25749.48|25711.48|9
1620738850000|2021-05-11 13:14:10|25748.71|25710.71|25740.02|25702.02|25748.71|25710.71|25740.02|25702.02|10
1620738860000|2021-05-11 13:14:20|25739.54|25701.54|25738.77|25700.77|25739.93|25701.93|25738.05|25700.05|10
1620738870000|2021-05-11 13:14:30|25737.88|25699.88|25722.48|25684.48|25737.88|25699.88|25722.48|25684.48|10
1620738880000|2021-05-11 13:14:40|25713.48|25675.48|25702.06|25664.06|25713.48|25675.48|25699.93|25661.93|10
1620738890000|2021-05-11 13:14:50|25701.42|25663.42|25700.33|25662.33|25703.07|25665.07|25700.33|25662.33|10
1620738900000|2021-05-11 13:15:00|25700.99|25662.99|25695.42|25657.42|25701.03|25663.03|25695.42|25657.42|10
1620738910000|2021-05-11 13:15:10|25695.53|25657.53|25696.52|25658.52|25696.71|25658.71|25695.53|25657.53|10
1620738920000|2021-05-11 13:15:20|25696.31|25658.31|25703.44|25665.44|25703.44|25665.44|25696.31|25658.31|10
1620738930000|2021-05-11 13:15:30|25708.26|25670.26|25710.64|25672.64|25711.27|25673.27|25708.26|25670.26|10
1620738940000|2021-05-11 13:15:40|25710.71|25672.71|25717.68|25679.68|25718.13|25680.13|25710.71|25672.71|10
1620738950000|2021-05-11 13:15:50|25717.8|25679.8|25725.01|25687.01|25725.01|25687.01|25717.8|25679.8|10
1620738960000|2021-05-11 13:16:00|25725.7|25687.7|25736.19|25698.19|25736.19|25698.19|25725.7|25687.7|10
1620738970000|2021-05-11 13:16:10|25737.49|25699.49|25761.3|25723.3|25761.3|25723.3|25737.49|25699.49|10
1620738980000|2021-05-11 13:16:20|25761.08|25723.08|25763.29|25725.29|25763.29|25725.29|25760.49|25722.49|9
1620738990000|2021-05-11 13:16:30|25764.18|25726.18|25787.58|25749.58|25787.58|25749.58|25763.84|25725.84|10
1620739000000|2021-05-11 13:16:40|25788.87|25750.87|25807.09|25769.09|25807.09|25769.09|25788.87|25750.87|10
1620739010000|2021-05-11 13:16:50|25809.67|25771.67|25814.58|25776.58|25815.67|25777.67|25809.67|25771.67|10
1620739020000|2021-05-11 13:17:00|25815.08|25777.08|25808.1|25770.1|25815.08|25777.08|25808.1|25770.1|10
1620739030000|2021-05-11 13:17:10|25807.06|25769.06|25782.57|25744.57|25807.21|25769.21|25782.57|25744.57|10
1620739040000|2021-05-11 13:17:20|25781.33|25743.33|25776.24|25738.24|25781.81|25743.81|25773.79|25735.79|10
1620739050000|2021-05-11 13:17:30|25775.53|25737.53|25779.7|25741.7|25779.7|25741.7|25775.53|25737.53|10
1620739060000|2021-05-11 13:17:40|25780.98|25742.98|25794.51|25756.51|25794.51|25756.51|25780.98|25742.98|10
1620739070000|2021-05-11 13:17:50|25795|25757|25800.39|25762.39|25800.39|25762.39|25792.22|25754.22|10
1620739080000|2021-05-11 13:18:00|25800.97|25762.97|25820.12|25782.12|25820.12|25782.12|25800.69|25762.69|10
1620739090000|2021-05-11 13:18:10|25822.18|25784.18|25843.8|25805.8|25843.8|25805.8|25822.18|25784.18|10
1620739100000|2021-05-11 13:18:20|25844.66|25806.66|25847.62|25809.62|25847.99|25809.99|25844.66|25806.66|9
1620739110000|2021-05-11 13:18:30|25848.05|25810.05|25848.71|25810.71|25851.47|25813.47|25848.05|25810.05|10
1620739120000|2021-05-11 13:18:40|25845.48|25807.48|25837.17|25799.17|25845.48|25807.48|25836.99|25798.99|9
1620739130000|2021-05-11 13:18:50|25835.64|25797.64|25823.26|25785.26|25835.64|25797.64|25823.26|25785.26|10
1620739140000|2021-05-11 13:19:00|25823.44|25785.44|25809.12|25771.12|25823.44|25785.44|25809.11|25771.11|10
1620739150000|2021-05-11 13:19:10|25809.7|25771.7|25805.76|25767.76|25809.7|25771.7|25804.29|25766.29|10
1620739160000|2021-05-11 13:19:20|25800.75|25762.75|25799.72|25761.72|25801.44|25763.44|25799.29|25761.29|10
1620739170000|2021-05-11 13:19:30|25799.45|25761.45|25790.42|25752.42|25799.78|25761.78|25790.42|25752.42|10
1620739180000|2021-05-11 13:19:40|25785.75|25747.75|25771.42|25733.42|25785.75|25747.75|25771.42|25733.42|10
1620739190000|2021-05-11 13:19:50|25770.1|25732.1|25754.83|25716.83|25770.21|25732.21|25754.83|25716.83|10
1620739200000|2021-05-11 13:20:00|25756.11|25718.11|25748.39|25710.39|25756.36|25718.36|25748.39|25710.39|10
1620739210000|2021-05-11 13:20:10|25748.23|25710.23|25741.46|25703.46|25748.39|25710.39|25741.46|25703.46|10
1620739220000|2021-05-11 13:20:20|25741.54|25703.54|25728.86|25690.86|25741.54|25703.54|25728.86|25690.86|10
1620739230000|2021-05-11 13:20:30|25726.11|25688.11|25683.37|25645.37|25726.11|25688.11|25683.37|25645.37|10
1620739240000|2021-05-11 13:20:40|25680.61|25642.61|25654.58|25616.58|25680.61|25642.61|25654.58|25616.58|10
1620739250000|2021-05-11 13:20:50|25649.8|25611.8|25642.1|25604.1|25649.8|25611.8|25642.1|25604.1|10
1620739260000|2021-05-11 13:21:00|25641.01|25603.01|25648.98|25610.98|25648.98|25610.98|25640.48|25602.48|10
1620739270000|2021-05-11 13:21:10|25649.64|25611.64|25654.64|25616.64|25654.64|25616.64|25649.64|25611.64|10
1620739280000|2021-05-11 13:21:20|25654.49|25616.49|25646.9|25608.9|25654.49|25616.49|25646.9|25608.9|10
1620739290000|2021-05-11 13:21:30|25649.51|25611.51|25655.41|25617.41|25655.41|25617.41|25648.82|25610.82|10
1620739300000|2021-05-11 13:21:40|25655.91|25617.91|25635.82|25597.82|25655.91|25617.91|25635.82|25597.82|10
1620739310000|2021-05-11 13:21:50|25630.56|25592.56|25617.32|25579.32|25630.56|25592.56|25617.32|25579.32|10
1620739320000|2021-05-11 13:22:00|25617.21|25579.21|25600.86|25562.86|25617.21|25579.21|25600.86|25562.86|10
1620739330000|2021-05-11 13:22:10|25600.57|25562.57|25587.28|25549.28|25600.57|25562.57|25587.28|25549.28|10
1620739340000|2021-05-11 13:22:20|25586.18|25548.18|25584.23|25546.23|25586.18|25548.18|25580.71|25542.71|10
1620739350000|2021-05-11 13:22:30|25584.74|25546.74|25561.68|25523.68|25584.74|25546.74|25561.68|25523.68|10
1620739360000|2021-05-11 13:22:40|25562.02|25524.02|25542.83|25504.83|25562.02|25524.02|25542.83|25504.83|10
1620739370000|2021-05-11 13:22:50|25541.28|25503.28|25533.51|25495.51|25544.42|25506.42|25533.51|25495.51|10
1620739380000|2021-05-11 13:23:00|25533.39|25495.39|25551.35|25513.35|25551.35|25513.35|25533.39|25495.39|10
1620739390000|2021-05-11 13:23:10|25552.25|25514.25|25563.61|25525.61|25563.61|25525.61|25552.25|25514.25|10
1620739400000|2021-05-11 13:23:20|25562.72|25524.72|25557.09|25519.09|25563.18|25525.18|25557.09|25519.09|10
1620739410000|2021-05-11 13:23:30|25556.31|25518.31|25549.97|25511.97|25556.31|25518.31|25549.97|25511.97|10
1620739420000|2021-05-11 13:23:40|25549.85|25511.85|25550.8|25512.8|25552.7|25514.7|25549.85|25511.85|10
1620739430000|2021-05-11 13:23:50|25550.65|25512.65|25548.53|25510.53|25550.65|25512.65|25548.53|25510.53|9
1620739440000|2021-05-11 13:24:00|25548.72|25510.72|25550.3|25512.3|25551.41|25513.41|25548.48|25510.48|10
1620739450000|2021-05-11 13:24:10|25550.12|25512.12|25543.75|25505.75|25550.92|25512.92|25543.17|25505.17|10
1620739460000|2021-05-11 13:24:20|25541.77|25503.77|25544.27|25506.27|25544.53|25506.53|25538.88|25500.88|10
1620739470000|2021-05-11 13:24:30|25543.79|25505.79|25527.84|25489.84|25543.79|25505.79|25527.68|25489.68|10
1620739480000|2021-05-11 13:24:40|25529.44|25491.44|25534.43|25496.43|25534.43|25496.43|25528.36|25490.36|10
1620739490000|2021-05-11 13:24:50|25535.03|25497.03|25538.59|25500.59|25538.59|25500.59|25533.62|25495.62|10
1620739500000|2021-05-11 13:25:00|25536.31|25498.31|25525.88|25487.88|25536.85|25498.85|25525.88|25487.88|10
1620739510000|2021-05-11 13:25:10|25525.47|25487.47|25524.54|25486.54|25525.47|25487.47|25522.19|25484.19|10
1620739520000|2021-05-11 13:25:20|25524.23|25486.23|25535.98|25497.98|25537.51|25499.51|25524.23|25486.23|10
1620739530000|2021-05-11 13:25:30|25536.61|25498.61|25546.04|25508.04|25546.04|25508.04|25536.61|25498.61|10
1620739540000|2021-05-11 13:25:40|25546.86|25508.86|25550.64|25512.64|25550.64|25512.64|25546.86|25508.86|10
1620739550000|2021-05-11 13:25:50|25551.42|25513.42|25550.77|25512.77|25552.71|25514.71|25550.53|25512.53|10
1620739560000|2021-05-11 13:26:00|25549.83|25511.83|25537.41|25499.41|25549.83|25511.83|25537.41|25499.41|10
1620739570000|2021-05-11 13:26:10|25535.94|25497.94|25530.43|25492.43|25535.94|25497.94|25530.43|25492.43|8
1620739580000|2021-05-11 13:26:20|25530.06|25492.06|25533.5|25495.5|25533.5|25495.5|25526.51|25488.51|10
1620739590000|2021-05-11 13:26:30|25533.67|25495.67|25539.12|25501.12|25539.63|25501.63|25533.29|25495.29|10
1620739600000|2021-05-11 13:26:40|25539.1|25501.1|25531.5|25493.5|25540.51|25502.51|25531.5|25493.5|10
1620739610000|2021-05-11 13:26:50|25528.84|25490.84|25522.51|25484.51|25528.84|25490.84|25522.51|25484.51|10
1620739620000|2021-05-11 13:27:00|25521.07|25483.07|25515.73|25477.73|25521.07|25483.07|25515.67|25477.67|10
1620739630000|2021-05-11 13:27:10|25515.75|25477.75|25512.32|25474.32|25515.75|25477.75|25511.82|25473.82|10
1620739640000|2021-05-11 13:27:20|25511.87|25473.87|25510.2|25472.2|25515.73|25477.73|25510.2|25472.2|10
1620739650000|2021-05-11 13:27:30|25508.97|25470.97|25508.8|25470.8|25508.97|25470.97|25506.83|25468.83|10
1620739660000|2021-05-11 13:27:40|25509|25471|25508.81|25470.81|25509.05|25471.05|25508.47|25470.47|9
1620739670000|2021-05-11 13:27:50|25508.8|25470.8|25506.49|25468.49|25508.92|25470.92|25506.49|25468.49|10
1620739680000|2021-05-11 13:28:00|25507.56|25469.56|25510.38|25472.38|25511.18|25473.18|25507.56|25469.56|10
1620739690000|2021-05-11 13:28:10|25510.02|25472.02|25505.67|25467.67|25511.3|25473.3|25505.67|25467.67|10
1620739700000|2021-05-11 13:28:20|25503.79|25465.79|25485.49|25447.49|25503.79|25465.79|25485.49|25447.49|9
1620739710000|2021-05-11 13:28:30|25484.24|25446.24|25471.36|25433.36|25484.24|25446.24|25471.36|25433.36|10
1620739720000|2021-05-11 13:28:40|25471.13|25433.13|25461.67|25423.67|25471.13|25433.13|25461.67|25423.67|10
1620739730000|2021-05-11 13:28:50|25461.15|25423.15|25460.4|25422.4|25461.15|25423.15|25460.13|25422.13|10
1620739740000|2021-05-11 13:29:00|25457.9|25419.9|25452|25414|25457.9|25419.9|25451.39|25413.39|10
1620739750000|2021-05-11 13:29:10|25452.64|25414.64|25456.39|25418.39|25457.01|25419.01|25452.64|25414.64|10
1620739760000|2021-05-11 13:29:20|25455.72|25417.72|25460.11|25422.11|25460.11|25422.11|25455.72|25417.72|10
1620739770000|2021-05-11 13:29:30|25463.58|25425.58|25472.86|25434.86|25472.86|25434.86|25463.58|25425.58|10
1620739780000|2021-05-11 13:29:40|25472.71|25434.71|25479.07|25441.07|25479.07|25441.07|25471.68|25433.68|10
1620739790000|2021-05-11 13:29:50|25480.37|25442.37|25479.86|25441.86|25480.64|25442.64|25478.04|25440.04|10
1620739800000|2021-05-11 13:30:00|25480.33|25442.33|25487.33|25449.33|25489.33|25451.33|25480.33|25442.33|10
1620739810000|2021-05-11 13:30:10|25487.27|25449.27|25473.59|25435.59|25487.27|25449.27|25473.59|25435.59|10
1620739820000|2021-05-11 13:30:20|25470.95|25432.95|25473.4|25435.4|25475.06|25437.06|25470.95|25432.95|10
1620739830000|2021-05-11 13:30:30|25473.31|25435.31|25449.94|25411.94|25473.31|25435.31|25449.94|25411.94|10
1620739840000|2021-05-11 13:30:40|25446|25408|25432.34|25394.34|25446|25408|25432.34|25394.34|10
1620739850000|2021-05-11 13:30:50|25431.45|25393.45|25421.26|25383.26|25431.94|25393.94|25421.26|25383.26|10
1620739860000|2021-05-11 13:31:00|25421.71|25383.71|25423.36|25385.36|25423.85|25385.85|25420.97|25382.97|10
1620739870000|2021-05-11 13:31:10|25425.24|25387.24|25429.61|25391.61|25429.98|25391.98|25425.24|25387.24|10
1620739880000|2021-05-11 13:31:20|25429.53|25391.53|25427.48|25389.48|25432.83|25394.83|25427.48|25389.48|10
1620739890000|2021-05-11 13:31:30|25432.07|25394.07|25452.83|25414.83|25452.83|25414.83|25432.07|25394.07|10
1620739900000|2021-05-11 13:31:40|25453.35|25415.35|25484.95|25446.95|25484.95|25446.95|25453.35|25415.35|10
1620739910000|2021-05-11 13:31:50|25486.46|25448.46|25505.47|25467.47|25505.47|25467.47|25486.46|25448.46|10
1620739920000|2021-05-11 13:32:00|25509.27|25471.27|25518.67|25480.67|25518.67|25480.67|25509.27|25471.27|10
1620739930000|2021-05-11 13:32:10|25518.66|25480.66|25506.57|25468.57|25522.75|25484.75|25506.57|25468.57|10
1620739940000|2021-05-11 13:32:20|25505.32|25467.32|25497.96|25459.96|25505.32|25467.32|25497.44|25459.44|10
1620739950000|2021-05-11 13:32:30|25499.19|25461.19|25514.68|25476.68|25514.68|25476.68|25499.19|25461.19|10
1620739960000|2021-05-11 13:32:40|25515.52|25477.52|25525.88|25487.88|25526.05|25488.05|25515.52|25477.52|10
1620739970000|2021-05-11 13:32:50|25526.29|25488.29|25536.58|25498.58|25536.58|25498.58|25526.29|25488.29|10
1620739980000|2021-05-11 13:33:00|25539.67|25501.67|25562.02|25524.02|25562.02|25524.02|25539.67|25501.67|10
1620739990000|2021-05-11 13:33:10|25563.57|25525.57|25589.22|25551.22|25589.22|25551.22|25563.57|25525.57|10
1620740000000|2021-05-11 13:33:20|25589.81|25551.81|25596.15|25558.15|25596.15|25558.15|25589.81|25551.81|10
1620740010000|2021-05-11 13:33:30|25596.35|25558.35|25602.46|25564.46|25602.46|25564.46|25596.35|25558.35|10
1620740020000|2021-05-11 13:33:40|25607.44|25569.44|25608.04|25570.04|25608.04|25570.04|25603.01|25565.01|10
1620740030000|2021-05-11 13:33:50|25607.68|25569.68|25598.35|25560.35|25607.68|25569.68|25598.35|25560.35|10
1620740040000|2021-05-11 13:34:00|25592.82|25554.82|25571.78|25533.78|25592.82|25554.82|25571.78|25533.78|10
1620740050000|2021-05-11 13:34:10|25567.28|25529.28|25563.56|25525.56|25567.28|25529.28|25562.85|25524.85|10
1620740060000|2021-05-11 13:34:20|25565.68|25527.68|25573.61|25535.61|25574.98|25536.98|25565.62|25527.62|9
1620740070000|2021-05-11 13:34:30|25572.59|25534.59|25583.14|25545.14|25583.14|25545.14|25571.05|25533.05|10
1620740080000|2021-05-11 13:34:40|25584.21|25546.21|25590.81|25552.81|25590.81|25552.81|25583.93|25545.93|10
1620740090000|2021-05-11 13:34:50|25590.9|25552.9|25606.42|25568.42|25606.42|25568.42|25590.9|25552.9|10
1620740100000|2021-05-11 13:35:00|25606.47|25568.47|25607.84|25569.84|25607.84|25569.84|25603.83|25565.83|10
1620740110000|2021-05-11 13:35:10|25607.94|25569.94|25607.53|25569.53|25610.13|25572.13|25607.53|25569.53|9
1620740120000|2021-05-11 13:35:20|25608.05|25570.05|25615.13|25577.13|25615.48|25577.48|25608.05|25570.05|10
1620740130000|2021-05-11 13:35:30|25615.06|25577.06|25622.62|25584.62|25622.83|25584.83|25615.06|25577.06|10
1620740140000|2021-05-11 13:35:40|25623.51|25585.51|25619.94|25581.94|25623.51|25585.51|25616.25|25578.25|10
1620740150000|2021-05-11 13:35:50|25621.09|25583.09|25631.24|25593.24|25631.24|25593.24|25621.09|25583.09|10
1620740160000|2021-05-11 13:36:00|25631.13|25593.13|25646.44|25608.44|25646.44|25608.44|25631.13|25593.13|10
1620740170000|2021-05-11 13:36:10|25649.56|25611.56|25668.04|25630.04|25668.04|25630.04|25649.56|25611.56|10
1620740180000|2021-05-11 13:36:20|25668.23|25630.23|25678.66|25640.66|25678.66|25640.66|25666.37|25628.37|10
1620740190000|2021-05-11 13:36:30|25679.35|25641.35|25689.78|25651.78|25689.78|25651.78|25678.32|25640.32|10
1620740200000|2021-05-11 13:36:40|25689.92|25651.92|25691.61|25653.61|25692.46|25654.46|25689.92|25651.92|10
1620740210000|2021-05-11 13:36:50|25689.65|25651.65|25686.59|25648.59|25689.97|25651.97|25686.58|25648.58|10
1620740220000|2021-05-11 13:37:00|25685.98|25647.98|25696.89|25658.89|25696.89|25658.89|25685.98|25647.98|10
1620740230000|2021-05-11 13:37:10|25697.71|25659.71|25705.87|25667.87|25705.87|25667.87|25697.71|25659.71|9
1620740240000|2021-05-11 13:37:20|25707.54|25669.54|25714.63|25676.63|25714.63|25676.63|25707.54|25669.54|10
1620740250000|2021-05-11 13:37:30|25714.15|25676.15|25709.07|25671.07|25715.45|25677.45|25709.07|25671.07|10
1620740260000|2021-05-11 13:37:40|25709.14|25671.14|25695.99|25657.99|25709.14|25671.14|25695.99|25657.99|10
1620740270000|2021-05-11 13:37:50|25695.32|25657.32|25684.1|25646.1|25695.32|25657.32|25684.1|25646.1|10
1620740280000|2021-05-11 13:38:00|25682.11|25644.11|25674.2|25636.2|25682.11|25644.11|25674.2|25636.2|10
1620740290000|2021-05-11 13:38:10|25672.65|25634.65|25655.94|25617.94|25672.65|25634.65|25655.94|25617.94|10
1620740300000|2021-05-11 13:38:20|25655.81|25617.81|25655.71|25617.71|25657.37|25619.37|25653.63|25615.63|10
1620740310000|2021-05-11 13:38:30|25656.49|25618.49|25644.55|25606.55|25658.62|25620.62|25644.55|25606.55|10
1620740320000|2021-05-11 13:38:40|25644.19|25606.19|25596.02|25558.02|25644.19|25606.19|25596.02|25558.02|10
1620740330000|2021-05-11 13:38:50|25595.97|25557.97|25581.43|25543.43|25595.97|25557.97|25581.43|25543.43|10
1620740340000|2021-05-11 13:39:00|25577.98|25539.98|25573.03|25535.03|25577.98|25539.98|25573.03|25535.03|10
1620740350000|2021-05-11 13:39:10|25572.03|25534.03|25564.5|25526.5|25574.22|25536.22|25564.5|25526.5|10
1620740360000|2021-05-11 13:39:20|25560.6|25522.6|25560.48|25522.48|25560.6|25522.6|25557.18|25519.18|10
1620740370000|2021-05-11 13:39:30|25561.51|25523.51|25563.47|25525.47|25563.47|25525.47|25561.51|25523.51|10
1620740380000|2021-05-11 13:39:40|25562.97|25524.97|25557.25|25519.25|25563.05|25525.05|25556.48|25518.48|10
1620740390000|2021-05-11 13:39:50|25558.61|25520.61|25558.43|25520.43|25560.82|25522.82|25558.43|25520.43|10
1620740400000|2021-05-11 13:40:00|25557.36|25519.36|25560.74|25522.74|25563.01|25525.01|25556.83|25518.83|10
1620740410000|2021-05-11 13:40:10|25559.96|25521.96|25556.39|25518.39|25559.96|25521.96|25556.39|25518.39|10
1620740420000|2021-05-11 13:40:20|25555.72|25517.72|25555.56|25517.56|25556.77|25518.77|25553.11|25515.11|10
1620740430000|2021-05-11 13:40:30|25555.25|25517.25|25572.9|25534.9|25572.9|25534.9|25555.25|25517.25|10
1620740440000|2021-05-11 13:40:40|25572.96|25534.96|25598|25560|25598|25560|25572.96|25534.96|10
1620740450000|2021-05-11 13:40:50|25601.31|25563.31|25625.94|25587.94|25625.94|25587.94|25601.31|25563.31|10
1620740460000|2021-05-11 13:41:00|25627.92|25589.92|25663.92|25625.92|25663.92|25625.92|25627.92|25589.92|10
1620740470000|2021-05-11 13:41:10|25662.73|25624.73|25666.45|25628.45|25671.64|25633.64|25662.73|25624.73|10
1620740480000|2021-05-11 13:41:20|25664.56|25626.56|25646.53|25608.53|25664.56|25626.56|25646.53|25608.53|10
1620740490000|2021-05-11 13:41:30|25644.03|25606.03|25645.39|25607.39|25645.39|25607.39|25640.66|25602.66|10
1620740500000|2021-05-11 13:41:40|25646.53|25608.53|25655.55|25617.55|25655.55|25617.55|25646.53|25608.53|10
1620740510000|2021-05-11 13:41:50|25655.5|25617.5|25657.91|25619.91|25659.23|25621.23|25655.5|25617.5|10
1620740520000|2021-05-11 13:42:00|25658.46|25620.46|25649.18|25611.18|25660.75|25622.75|25649.18|25611.18|10
1620740530000|2021-05-11 13:42:10|25650.5|25612.5|25634.69|25596.69|25650.5|25612.5|25634.69|25596.69|10
1620740540000|2021-05-11 13:42:20|25633.97|25595.97|25645|25607|25645|25607|25633.55|25595.55|10
1620740550000|2021-05-11 13:42:30|25648.25|25610.25|25668.4|25630.4|25668.89|25630.89|25648.25|25610.25|10
1620740560000|2021-05-11 13:42:40|25668.79|25630.79|25674.63|25636.63|25674.63|25636.63|25668.79|25630.79|10
1620740570000|2021-05-11 13:42:50|25675.08|25637.08|25687.34|25649.34|25687.34|25649.34|25675.08|25637.08|10
1620740580000|2021-05-11 13:43:00|25687.23|25649.23|25689.97|25651.97|25689.97|25651.97|25686|25648|10
1620740590000|2021-05-11 13:43:10|25694.08|25656.08|25702.66|25664.66|25702.66|25664.66|25692.61|25654.61|10
1620740600000|2021-05-11 13:43:20|25704.01|25666.01|25705.88|25667.88|25705.88|25667.88|25702.82|25664.82|10
1620740610000|2021-05-11 13:43:30|25705.95|25667.95|25711.46|25673.46|25711.68|25673.68|25705.95|25667.95|10
1620740620000|2021-05-11 13:43:40|25712.86|25674.86|25717.69|25679.69|25717.69|25679.69|25712.86|25674.86|10
1620740630000|2021-05-11 13:43:50|25720.65|25682.65|25733.06|25695.06|25733.06|25695.06|25720.65|25682.65|10
1620740640000|2021-05-11 13:44:00|25733.48|25695.48|25736.5|25698.5|25736.5|25698.5|25732.61|25694.61|10
1620740650000|2021-05-11 13:44:10|25735.66|25697.66|25729.77|25691.77|25737.63|25699.63|25729.77|25691.77|10
1620740660000|2021-05-11 13:44:20|25729.15|25691.15|25723.03|25685.03|25729.59|25691.59|25723.03|25685.03|10
1620740670000|2021-05-11 13:44:30|25721.98|25683.98|25701.99|25663.99|25721.98|25683.98|25701.99|25663.99|10
1620740680000|2021-05-11 13:44:40|25698.42|25660.42|25684.28|25646.28|25698.42|25660.42|25684.28|25646.28|10
1620740690000|2021-05-11 13:44:50|25684.15|25646.15|25692.34|25654.34|25692.34|25654.34|25684.15|25646.15|9
1620740700000|2021-05-11 13:45:00|25692.25|25654.25|25698.94|25660.94|25698.94|25660.94|25687.26|25649.26|10
1620740710000|2021-05-11 13:45:10|25699.4|25661.4|25710.64|25672.64|25710.64|25672.64|25698.55|25660.55|10
1620740720000|2021-05-11 13:45:20|25717.95|25679.95|25751.56|25713.56|25751.56|25713.56|25717.95|25679.95|10
1620740730000|2021-05-11 13:45:30|25752.47|25714.47|25749.59|25711.59|25757.18|25719.18|25749.59|25711.59|10
1620740740000|2021-05-11 13:45:40|25746.44|25708.44|25741.91|25703.91|25748.73|25710.73|25741.91|25703.91|10
1620740750000|2021-05-11 13:45:50|25739.82|25701.82|25734.84|25696.84|25739.97|25701.97|25733.67|25695.67|10
1620740760000|2021-05-11 13:46:00|25732.77|25694.77|25711.61|25673.61|25732.77|25694.77|25711.14|25673.14|10
1620740770000|2021-05-11 13:46:10|25709.41|25671.41|25691.36|25653.36|25709.41|25671.41|25691.36|25653.36|10
1620740780000|2021-05-11 13:46:20|25690.43|25652.43|25681.7|25643.7|25690.43|25652.43|25681.7|25643.7|10
1620740790000|2021-05-11 13:46:30|25678.6|25640.6|25642.61|25604.61|25678.6|25640.6|25642.31|25604.31|10
1620740800000|2021-05-11 13:46:40|25641.63|25603.63|25663.82|25625.82|25663.82|25625.82|25641.63|25603.63|10
1620740810000|2021-05-11 13:46:50|25669.29|25631.29|25678.79|25640.79|25678.79|25640.79|25669.29|25631.29|10
1620740820000|2021-05-11 13:47:00|25681.62|25643.62|25698.49|25660.49|25698.49|25660.49|25680.6|25642.6|10
1620740830000|2021-05-11 13:47:10|25699.95|25661.95|25704.39|25666.39|25704.4|25666.4|25699.95|25661.95|10
1620740840000|2021-05-11 13:47:20|25706.61|25668.61|25708.65|25670.65|25708.65|25670.65|25705.04|25667.04|10
1620740850000|2021-05-11 13:47:30|25711.71|25673.71|25734.09|25696.09|25734.09|25696.09|25711.71|25673.71|10
1620740860000|2021-05-11 13:47:40|25735.44|25697.44|25743.37|25705.37|25744.4|25706.4|25735.44|25697.44|10
1620740870000|2021-05-11 13:47:50|25743.91|25705.91|25745.15|25707.15|25747.58|25709.58|25743.91|25705.91|10
1620740880000|2021-05-11 13:48:00|25745.86|25707.86|25736.15|25698.15|25746.54|25708.54|25736.15|25698.15|10
1620740890000|2021-05-11 13:48:10|25736.34|25698.34|25736.92|25698.92|25737.86|25699.86|25732.87|25694.87|10
1620740900000|2021-05-11 13:48:20|25738.22|25700.22|25746.83|25708.83|25746.83|25708.83|25738.22|25700.22|10
1620740910000|2021-05-11 13:48:30|25748.15|25710.15|25751.51|25713.51|25751.51|25713.51|25744.73|25706.73|10
1620740920000|2021-05-11 13:48:40|25753.45|25715.45|25765.89|25727.89|25765.89|25727.89|25753.45|25715.45|10
1620740930000|2021-05-11 13:48:50|25767.38|25729.38|25773.91|25735.91|25773.91|25735.91|25767.38|25729.38|10
1620740940000|2021-05-11 13:49:00|25773.41|25735.41|25787.91|25749.91|25787.91|25749.91|25773.01|25735.01|10
1620740950000|2021-05-11 13:49:10|25796.13|25758.13|25797.74|25759.74|25797.74|25759.74|25792.41|25754.41|10
1620740960000|2021-05-11 13:49:20|25798.17|25760.17|25805.39|25767.39|25805.39|25767.39|25796.83|25758.83|10
1620740970000|2021-05-11 13:49:30|25805.13|25767.13|25804.7|25766.7|25809.6|25771.6|25804.7|25766.7|10
1620740980000|2021-05-11 13:49:40|25803.41|25765.41|25799.55|25761.55|25803.41|25765.41|25799.55|25761.55|10
1620740990000|2021-05-11 13:49:50|25799.56|25761.56|25806.45|25768.45|25806.45|25768.45|25798.96|25760.96|10
1620741000000|2021-05-11 13:50:00|25809.14|25771.14|25813.66|25775.66|25814.32|25776.32|25809.05|25771.05|10
1620741010000|2021-05-11 13:50:10|25813.38|25775.38|25814.6|25776.6|25816.13|25778.13|25812.86|25774.86|10
1620741020000|2021-05-11 13:50:20|25814.3|25776.3|25817.36|25779.36|25817.36|25779.36|25811.09|25773.09|10
1620741030000|2021-05-11 13:50:30|25818.13|25780.13|25825.1|25787.1|25825.1|25787.1|25818.13|25780.13|10
1620741040000|2021-05-11 13:50:40|25825.91|25787.91|25830.36|25792.36|25832.5|25794.5|25825.91|25787.91|10
1620741050000|2021-05-11 13:50:50|25834.06|25796.06|25837.37|25799.37|25837.37|25799.37|25832.15|25794.15|10
1620741060000|2021-05-11 13:51:00|25837.68|25799.68|25843.71|25805.71|25845.62|25807.62|25837.68|25799.68|10
1620741070000|2021-05-11 13:51:10|25844.32|25806.32|25848.27|25810.27|25848.27|25810.27|25842.75|25804.75|10
1620741080000|2021-05-11 13:51:20|25847.29|25809.29|25837.68|25799.68|25848.76|25810.76|25837.68|25799.68|10
1620741090000|2021-05-11 13:51:30|25837.86|25799.86|25829.32|25791.32|25837.86|25799.86|25827.87|25789.87|10
1620741100000|2021-05-11 13:51:40|25827.88|25789.88|25823.58|25785.58|25829.87|25791.87|25823.58|25785.58|10
1620741110000|2021-05-11 13:51:50|25823.57|25785.57|25822.41|25784.41|25825.19|25787.19|25821.87|25783.87|10
1620741120000|2021-05-11 13:52:00|25823.05|25785.05|25815.61|25777.61|25823.05|25785.05|25815.61|25777.61|10
1620741130000|2021-05-11 13:52:10|25816.58|25778.58|25811.41|25773.41|25816.74|25778.74|25811.41|25773.41|10
1620741140000|2021-05-11 13:52:20|25810.22|25772.22|25814.08|25776.08|25814.08|25776.08|25808.79|25770.79|10
1620741150000|2021-05-11 13:52:30|25815.73|25777.73|25841.32|25803.32|25841.32|25803.32|25815.73|25777.73|10
1620741160000|2021-05-11 13:52:40|25843.99|25805.99|25847.26|25809.26|25847.35|25809.35|25842.62|25804.62|10
1620741170000|2021-05-11 13:52:50|25844.25|25806.25|25852.24|25814.24|25852.24|25814.24|25843.98|25805.98|10
1620741180000|2021-05-11 13:53:00|25852.98|25814.98|25860.11|25822.11|25860.11|25822.11|25852.9|25814.9|10
1620741190000|2021-05-11 13:53:10|25861.15|25823.15|25860.62|25822.62|25863.14|25825.14|25860.62|25822.62|10
1620741200000|2021-05-11 13:53:20|25860|25822|25854.31|25816.31|25860|25822|25854.31|25816.31|10
1620741210000|2021-05-11 13:53:30|25854.21|25816.21|25853.13|25815.13|25856.71|25818.71|25851.41|25813.41|10
1620741220000|2021-05-11 13:53:40|25854.67|25816.67|25855.19|25817.19|25856.12|25818.12|25854.67|25816.67|10
1620741230000|2021-05-11 13:53:50|25856.8|25818.8|25871.96|25833.96|25872.75|25834.75|25855.95|25817.95|10
1620741240000|2021-05-11 13:54:00|25874.68|25836.68|25874.47|25836.47|25874.77|25836.77|25872.52|25834.52|9
1620741250000|2021-05-11 13:54:10|25873.38|25835.38|25877.37|25839.37|25877.37|25839.37|25873.38|25835.38|10
1620741260000|2021-05-11 13:54:20|25876.49|25838.49|25876.36|25838.36|25877.73|25839.73|25875.46|25837.46|10
1620741270000|2021-05-11 13:54:30|25877.42|25839.42|25881.88|25843.88|25881.88|25843.88|25877.11|25839.11|10
1620741280000|2021-05-11 13:54:40|25881.41|25843.41|25887.72|25849.72|25887.72|25849.72|25880.66|25842.66|10
1620741290000|2021-05-11 13:54:50|25887.06|25849.06|25891.7|25853.7|25891.7|25853.7|25886.67|25848.67|10
1620741300000|2021-05-11 13:55:00|25891.41|25853.41|25883.68|25845.68|25891.41|25853.41|25883.68|25845.68|10
1620741310000|2021-05-11 13:55:10|25883.93|25845.93|25875.84|25837.84|25883.93|25845.93|25875.84|25837.84|10
1620741320000|2021-05-11 13:55:20|25875.97|25837.97|25870.12|25832.12|25875.97|25837.97|25869.43|25831.43|10
1620741330000|2021-05-11 13:55:30|25864.69|25826.69|25846.6|25808.6|25864.69|25826.69|25846.6|25808.6|10
1620741340000|2021-05-11 13:55:40|25846.06|25808.06|25841.65|25803.65|25846.06|25808.06|25839.73|25801.73|10
1620741350000|2021-05-11 13:55:50|25843.42|25805.42|25845.74|25807.74|25845.74|25807.74|25843.42|25805.42|10
1620741360000|2021-05-11 13:56:00|25846.24|25808.24|25861.98|25823.98|25861.98|25823.98|25846.24|25808.24|10
1620741370000|2021-05-11 13:56:10|25864.17|25826.17|25879.1|25841.1|25879.1|25841.1|25864.17|25826.17|10
1620741380000|2021-05-11 13:56:20|25878.7|25840.7|25874.04|25836.04|25880.95|25842.95|25874.04|25836.04|10
1620741390000|2021-05-11 13:56:30|25872.18|25834.18|25871.71|25833.71|25872.18|25834.18|25867.33|25829.33|10
1620741400000|2021-05-11 13:56:40|25871.67|25833.67|25864.8|25826.8|25872.24|25834.24|25864.8|25826.8|10
1620741410000|2021-05-11 13:56:50|25863.84|25825.84|25858.94|25820.94|25863.84|25825.84|25858.77|25820.77|10
1620741420000|2021-05-11 13:57:00|25859.19|25821.19|25858.78|25820.78|25860.74|25822.74|25857.71|25819.71|10
1620741430000|2021-05-11 13:57:10|25859.98|25821.98|25877.97|25839.97|25877.97|25839.97|25859.98|25821.98|10
1620741440000|2021-05-11 13:57:20|25883.05|25845.05|25896.21|25858.21|25896.78|25858.78|25883.05|25845.05|10
1620741450000|2021-05-11 13:57:30|25894.09|25856.09|25895.72|25857.72|25897.61|25859.61|25894.09|25856.09|10
1620741460000|2021-05-11 13:57:40|25897.85|25859.85|25916.92|25878.92|25916.92|25878.92|25897.85|25859.85|10
1620741470000|2021-05-11 13:57:50|25926.34|25888.34|25939.2|25901.2|25939.2|25901.2|25926.34|25888.34|10
1620741480000|2021-05-11 13:58:00|25938.76|25900.76|25937.7|25899.7|25938.76|25900.76|25934.86|25896.86|9
1620741490000|2021-05-11 13:58:10|25936.61|25898.61|25932.56|25894.56|25936.61|25898.61|25932.56|25894.56|10
1620741500000|2021-05-11 13:58:20|25930.24|25892.24|25921.33|25883.33|25930.24|25892.24|25921.33|25883.33|10
1620741510000|2021-05-11 13:58:30|25920.2|25882.2|25919.28|25881.28|25922.1|25884.1|25919.28|25881.28|10
1620741520000|2021-05-11 13:58:40|25916.75|25878.75|25914.51|25876.51|25918.05|25880.05|25914.51|25876.51|10
1620741530000|2021-05-11 13:58:50|25914.29|25876.29|25912.52|25874.52|25914.29|25876.29|25910.83|25872.83|10
1620741540000|2021-05-11 13:59:00|25913.26|25875.26|25916.08|25878.08|25918.02|25880.02|25913.26|25875.26|10
1620741550000|2021-05-11 13:59:10|25917.67|25879.67|25914.56|25876.56|25917.67|25879.67|25912.9|25874.9|10
1620741560000|2021-05-11 13:59:20|25913.8|25875.8|25907.8|25869.8|25914.5|25876.5|25907.08|25869.08|10
1620741570000|2021-05-11 13:59:30|25910.95|25872.95|25912.63|25874.63|25913.39|25875.39|25910.62|25872.62|10
1620741580000|2021-05-11 13:59:40|25918.12|25880.12|25930.31|25892.31|25930.83|25892.83|25918.12|25880.12|10
1620741590000|2021-05-11 13:59:50|25930.03|25892.03|25932.63|25894.63|25932.63|25894.63|25928.98|25890.98|10
1620741600000|2021-05-11 14:00:00|25934.5|25896.5|25938.87|25900.87|25938.98|25900.98|25933.14|25895.14|10
1620741610000|2021-05-11 14:00:10|25937.99|25899.99|25946.28|25908.28|25949.57|25911.57|25934.43|25896.43|10
1620741620000|2021-05-11 14:00:20|25945.64|25907.64|25951.24|25913.24|25952.45|25914.45|25944.68|25906.68|10
1620741630000|2021-05-11 14:00:30|25949.58|25911.58|25940.87|25902.87|25949.58|25911.58|25940.87|25902.87|10
1620741640000|2021-05-11 14:00:40|25941.36|25903.36|25931.91|25893.91|25941.36|25903.36|25931.91|25893.91|10
1620741650000|2021-05-11 14:00:50|25927.36|25889.36|25918.49|25880.49|25927.36|25889.36|25918.49|25880.49|10
1620741660000|2021-05-11 14:01:00|25918.07|25880.07|25905.38|25867.38|25918.07|25880.07|25905.38|25867.38|10
1620741670000|2021-05-11 14:01:10|25902.02|25864.02|25897.07|25859.07|25902.02|25864.02|25895.27|25857.27|10
1620741680000|2021-05-11 14:01:20|25897.9|25859.9|25893.98|25855.98|25899.97|25861.97|25893.07|25855.07|10
1620741690000|2021-05-11 14:01:30|25892.93|25854.93|25895.22|25857.22|25896.21|25858.21|25892.93|25854.93|10
1620741700000|2021-05-11 14:01:40|25894.5|25856.5|25892.89|25854.89|25895.33|25857.33|25892.04|25854.04|10
1620741710000|2021-05-11 14:01:50|25891.27|25853.27|25884|25846|25891.27|25853.27|25884|25846|10
1620741720000|2021-05-11 14:02:00|25883.78|25845.78|25871.74|25833.74|25883.78|25845.78|25871.74|25833.74|10
1620741730000|2021-05-11 14:02:10|25870.26|25832.26|25862.57|25824.57|25870.26|25832.26|25862.57|25824.57|10
1620741740000|2021-05-11 14:02:20|25860.18|25822.18|25846.85|25808.85|25860.18|25822.18|25846.85|25808.85|10
1620741750000|2021-05-11 14:02:30|25843.01|25805.01|25841.77|25803.77|25843.08|25805.08|25837.71|25799.71|10
1620741760000|2021-05-11 14:02:40|25841.55|25803.55|25843.57|25805.57|25843.57|25805.57|25839.26|25801.26|10
1620741770000|2021-05-11 14:02:50|25842.72|25804.72|25831.06|25793.06|25842.72|25804.72|25831.06|25793.06|10
1620741780000|2021-05-11 14:03:00|25831.3|25793.3|25836.97|25798.97|25836.97|25798.97|25829.23|25791.23|10
1620741790000|2021-05-11 14:03:10|25837.06|25799.06|25843.33|25805.33|25843.74|25805.74|25837.06|25799.06|10
1620741800000|2021-05-11 14:03:20|25844.11|25806.11|25865.34|25827.34|25865.34|25827.34|25843.02|25805.02|10
1620741810000|2021-05-11 14:03:30|25872.42|25834.42|25894.11|25856.11|25897.09|25859.09|25872.42|25834.42|10
1620741820000|2021-05-11 14:03:40|25893.41|25855.41|25883.72|25845.72|25893.58|25855.58|25883.72|25845.72|10
1620741830000|2021-05-11 14:03:50|25876.63|25838.63|25867.18|25829.18|25876.63|25838.63|25866.72|25828.72|10
1620741840000|2021-05-11 14:04:00|25867.27|25829.27|25860.93|25822.93|25867.85|25829.85|25860.93|25822.93|10
1620741850000|2021-05-11 14:04:10|25858.36|25820.36|25852.47|25814.47|25858.36|25820.36|25852.29|25814.29|9
1620741860000|2021-05-11 14:04:20|25852.99|25814.99|25849.11|25811.11|25852.99|25814.99|25848.07|25810.07|10
1620741870000|2021-05-11 14:04:30|25849.6|25811.6|25844.27|25806.27|25849.6|25811.6|25844.12|25806.12|10
1620741880000|2021-05-11 14:04:40|25842.95|25804.95|25833.03|25795.03|25842.95|25804.95|25832.84|25794.84|10
1620741890000|2021-05-11 14:04:50|25832.12|25794.12|25830.59|25792.59|25832.12|25794.12|25830.31|25792.31|10
1620741900000|2021-05-11 14:05:00|25827.73|25789.73|25819.57|25781.57|25827.73|25789.73|25817.88|25779.88|10
1620741910000|2021-05-11 14:05:10|25819.63|25781.63|25821.38|25783.38|25822.4|25784.4|25816.32|25778.32|10
1620741920000|2021-05-11 14:05:20|25821.18|25783.18|25825.94|25787.94|25826.3|25788.3|25819.99|25781.99|10
1620741930000|2021-05-11 14:05:30|25825.9|25787.9|25833.13|25795.13|25835.49|25797.49|25825.9|25787.9|10
1620741940000|2021-05-11 14:05:40|25830.91|25792.91|25829.74|25791.74|25832.83|25794.83|25828.95|25790.95|10
1620741950000|2021-05-11 14:05:50|25830.17|25792.17|25817.67|25779.67|25830.17|25792.17|25817.67|25779.67|10
1620741960000|2021-05-11 14:06:00|25815.54|25777.54|25792.45|25754.45|25815.54|25777.54|25792.45|25754.45|10
1620741970000|2021-05-11 14:06:10|25792.18|25754.18|25789.31|25751.31|25792.18|25754.18|25787.29|25749.29|10
1620741980000|2021-05-11 14:06:20|25790.1|25752.1|25797.5|25759.5|25797.5|25759.5|25789.57|25751.57|10
1620741990000|2021-05-11 14:06:30|25797.42|25759.42|25792.22|25754.22|25797.42|25759.42|25792.22|25754.22|10
1620742000000|2021-05-11 14:06:40|25790.16|25752.16|25789.52|25751.52|25790.16|25752.16|25788.07|25750.07|10
1620742010000|2021-05-11 14:06:50|25788.57|25750.57|25783.37|25745.37|25788.57|25750.57|25783.37|25745.37|10
1620742020000|2021-05-11 14:07:00|25784.47|25746.47|25788.74|25750.74|25788.74|25750.74|25784.02|25746.02|10
1620742030000|2021-05-11 14:07:10|25790.83|25752.83|25804.68|25766.68|25804.68|25766.68|25790.83|25752.83|10
1620742040000|2021-05-11 14:07:20|25806.6|25768.6|25804.08|25766.08|25811.99|25773.99|25804.08|25766.08|10
1620742050000|2021-05-11 14:07:30|25804.37|25766.37|25793.8|25755.8|25804.37|25766.37|25793.8|25755.8|10
1620742060000|2021-05-11 14:07:40|25792.83|25754.83|25787.3|25749.3|25792.83|25754.83|25785.41|25747.41|10
1620742070000|2021-05-11 14:07:50|25786.96|25748.96|25780.48|25742.48|25786.96|25748.96|25780.48|25742.48|10
1620742080000|2021-05-11 14:08:00|25780.31|25742.31|25774.4|25736.4|25780.31|25742.31|25774.4|25736.4|10
1620742090000|2021-05-11 14:08:10|25774.52|25736.52|25772.24|25734.24|25774.52|25736.52|25772.23|25734.23|10
1620742100000|2021-05-11 14:08:20|25771.27|25733.27|25763.98|25725.98|25771.27|25733.27|25763.98|25725.98|10
1620742110000|2021-05-11 14:08:30|25764.47|25726.47|25762.16|25724.16|25764.47|25726.47|25759.15|25721.15|10
1620742120000|2021-05-11 14:08:40|25761.09|25723.09|25771.07|25733.07|25771.07|25733.07|25761.09|25723.09|10
1620742130000|2021-05-11 14:08:50|25771.75|25733.75|25774.7|25736.7|25774.83|25736.83|25771.75|25733.75|10
1620742140000|2021-05-11 14:09:00|25775.94|25737.94|25776.55|25738.55|25776.55|25738.55|25774.82|25736.82|9
1620742150000|2021-05-11 14:09:10|25777.07|25739.07|25776.58|25738.58|25777.07|25739.07|25775.31|25737.31|10
1620742160000|2021-05-11 14:09:20|25776.82|25738.82|25789.55|25751.55|25789.55|25751.55|25775.18|25737.18|10
1620742170000|2021-05-11 14:09:30|25791.85|25753.85|25810.53|25772.53|25810.53|25772.53|25791.85|25753.85|10
1620742180000|2021-05-11 14:09:40|25811.58|25773.58|25816.2|25778.2|25816.2|25778.2|25809.9|25771.9|10
1620742190000|2021-05-11 14:09:50|25815.88|25777.88|25817.31|25779.31|25819.28|25781.28|25815.88|25777.88|10
1620742200000|2021-05-11 14:10:00|25816.48|25778.48|25806.12|25768.12|25816.48|25778.48|25806.12|25768.12|10
1620742210000|2021-05-11 14:10:10|25805.15|25767.15|25792.32|25754.32|25805.15|25767.15|25792.26|25754.26|10
1620742220000|2021-05-11 14:10:20|25792.36|25754.36|25797.19|25759.19|25798.21|25760.21|25792.36|25754.36|10
1620742230000|2021-05-11 14:10:30|25799.1|25761.1|25798.77|25760.77|25801.2|25763.2|25798.28|25760.28|10
1620742240000|2021-05-11 14:10:40|25799.05|25761.05|25808.05|25770.05|25808.12|25770.12|25799.05|25761.05|10
1620742250000|2021-05-11 14:10:50|25809.13|25771.13|25812.5|25774.5|25812.84|25774.84|25808.9|25770.9|10
1620742260000|2021-05-11 14:11:00|25813.6|25775.6|25837.97|25799.97|25837.97|25799.97|25813.55|25775.55|10
1620742270000|2021-05-11 14:11:10|25839.43|25801.43|25858.82|25820.82|25859.12|25821.12|25839.43|25801.43|10
1620742280000|2021-05-11 14:11:20|25860.2|25822.2|25884.63|25846.63|25884.63|25846.63|25860.2|25822.2|10
1620742290000|2021-05-11 14:11:30|25885.53|25847.53|25883.11|25845.11|25885.53|25847.53|25883.11|25845.11|10
1620742300000|2021-05-11 14:11:40|25883.2|25845.2|25886.72|25848.72|25889.76|25851.76|25882.14|25844.14|10
1620742310000|2021-05-11 14:11:50|25884.92|25846.92|25874.28|25836.28|25884.92|25846.92|25874.28|25836.28|10
1620742320000|2021-05-11 14:12:00|25872.42|25834.42|25865.65|25827.65|25872.42|25834.42|25863.61|25825.61|10
1620742330000|2021-05-11 14:12:10|25865.78|25827.78|25874.54|25836.54|25874.54|25836.54|25865.62|25827.62|10
1620742340000|2021-05-11 14:12:20|25875.42|25837.42|25874.53|25836.53|25876.96|25838.96|25873.68|25835.68|10
1620742350000|2021-05-11 14:12:30|25873.99|25835.99|25875.31|25837.31|25875.96|25837.96|25872.3|25834.3|10
1620742360000|2021-05-11 14:12:40|25875.54|25837.54|25883.36|25845.36|25883.36|25845.36|25875.54|25837.54|10
1620742370000|2021-05-11 14:12:50|25884.92|25846.92|25887.61|25849.61|25887.61|25849.61|25884.92|25846.92|10
1620742380000|2021-05-11 14:13:00|25887.7|25849.7|25897.92|25859.92|25897.92|25859.92|25887.7|25849.7|10
1620742390000|2021-05-11 14:13:10|25898.98|25860.98|25908.37|25870.37|25908.37|25870.37|25898.98|25860.98|10
1620742400000|2021-05-11 14:13:20|25908.2|25870.2|25898.99|25860.99|25908.2|25870.2|25898.99|25860.99|10
1620742410000|2021-05-11 14:13:30|25899.28|25861.28|25875.57|25837.57|25899.44|25861.44|25875.57|25837.57|10
1620742420000|2021-05-11 14:13:40|25874.43|25836.43|25870.66|25832.66|25874.43|25836.43|25866.21|25828.21|10
1620742430000|2021-05-11 14:13:50|25872.16|25834.16|25879.4|25841.4|25879.4|25841.4|25872.16|25834.16|10
1620742440000|2021-05-11 14:14:00|25880.38|25842.38|25883.26|25845.26|25883.26|25845.26|25880.38|25842.38|10
1620742450000|2021-05-11 14:14:10|25883.01|25845.01|25881.86|25843.86|25883.01|25845.01|25879.78|25841.78|10
1620742460000|2021-05-11 14:14:20|25882.37|25844.37|25880.71|25842.71|25883.1|25845.1|25880.71|25842.71|10
1620742470000|2021-05-11 14:14:30|25881.54|25843.54|25885.62|25847.62|25886.91|25848.91|25881.54|25843.54|10
1620742480000|2021-05-11 14:14:40|25887.44|25849.44|25891.38|25853.38|25894.38|25856.38|25887.44|25849.44|10
1620742490000|2021-05-11 14:14:50|25891.94|25853.94|25896.43|25858.43|25897.81|25859.81|25891.94|25853.94|10
1620742500000|2021-05-11 14:15:00|25896.72|25858.72|25902.44|25864.44|25902.44|25864.44|25896.72|25858.72|10
1620742510000|2021-05-11 14:15:10|25902.61|25864.61|25914.95|25876.95|25914.95|25876.95|25902.61|25864.61|10
1620742520000|2021-05-11 14:15:20|25915.1|25877.1|25914.25|25876.25|25918.63|25880.63|25914.25|25876.25|10
1620742530000|2021-05-11 14:15:30|25914.96|25876.96|25916.93|25878.93|25917.12|25879.12|25914.02|25876.02|10
1620742540000|2021-05-11 14:15:40|25917.46|25879.46|25912.35|25874.35|25917.46|25879.46|25912.35|25874.35|9
1620742550000|2021-05-11 14:15:50|25912.11|25874.11|25917.96|25879.96|25920.08|25882.08|25912.11|25874.11|10
1620742560000|2021-05-11 14:16:00|25918.2|25880.2|25909.51|25871.51|25919.04|25881.04|25909.51|25871.51|10
1620742570000|2021-05-11 14:16:10|25907.18|25869.18|25882.76|25844.76|25907.18|25869.18|25882.76|25844.76|10
1620742580000|2021-05-11 14:16:20|25880.99|25842.99|25880.96|25842.96|25882.8|25844.8|25876.5|25838.5|10
1620742590000|2021-05-11 14:16:30|25880.72|25842.72|25868.73|25830.73|25881.03|25843.03|25868.73|25830.73|10
1620742600000|2021-05-11 14:16:40|25868.77|25830.77|25870.73|25832.73|25870.73|25832.73|25867.12|25829.12|10
1620742610000|2021-05-11 14:16:50|25871.24|25833.24|25870.7|25832.7|25871.24|25833.24|25869.09|25831.09|10
1620742620000|2021-05-11 14:17:00|25871.03|25833.03|25875.55|25837.55|25875.84|25837.84|25871.03|25833.03|10
1620742630000|2021-05-11 14:17:10|25876.02|25838.02|25892.59|25854.59|25892.59|25854.59|25876.02|25838.02|10
1620742640000|2021-05-11 14:17:20|25893.75|25855.75|25906.07|25868.07|25906.07|25868.07|25893.75|25855.75|10
1620742650000|2021-05-11 14:17:30|25906.29|25868.29|25904.5|25866.5|25907.72|25869.72|25904.5|25866.5|10
1620742660000|2021-05-11 14:17:40|25904.06|25866.06|25889.59|25851.59|25904.29|25866.29|25888.37|25850.37|10
1620742670000|2021-05-11 14:17:50|25887.65|25849.65|25872.4|25834.4|25887.65|25849.65|25872.16|25834.16|10
1620742680000|2021-05-11 14:18:00|25872.52|25834.52|25875.54|25837.54|25875.54|25837.54|25871.4|25833.4|10
1620742690000|2021-05-11 14:18:10|25875.61|25837.61|25883.45|25845.45|25883.45|25845.45|25875.61|25837.61|10
1620742700000|2021-05-11 14:18:20|25883.12|25845.12|25879.12|25841.12|25883.12|25845.12|25878.8|25840.8|10
1620742710000|2021-05-11 14:18:30|25878.83|25840.83|25878.69|25840.69|25881.45|25843.45|25877.61|25839.61|10
1620742720000|2021-05-11 14:18:40|25878.19|25840.19|25879.07|25841.07|25880.08|25842.08|25877.12|25839.12|10
1620742730000|2021-05-11 14:18:50|25878.62|25840.62|25889.02|25851.02|25889.02|25851.02|25878.62|25840.62|10
1620742740000|2021-05-11 14:19:00|25889.6|25851.6|25887.11|25849.11|25896.58|25858.58|25887.11|25849.11|10
1620742750000|2021-05-11 14:19:10|25887.78|25849.78|25884.8|25846.8|25889.44|25851.44|25884.63|25846.63|10
1620742760000|2021-05-11 14:19:20|25884.1|25846.1|25893.17|25855.17|25893.17|25855.17|25884.1|25846.1|10
1620742770000|2021-05-11 14:19:30|25895.04|25857.04|25915.46|25877.46|25915.46|25877.46|25895.04|25857.04|10
1620742780000|2021-05-11 14:19:40|25914.73|25876.73|25929.05|25891.05|25929.52|25891.52|25914.73|25876.73|10
1620742790000|2021-05-11 14:19:50|25929.79|25891.79|25932.24|25894.24|25932.92|25894.92|25928.83|25890.83|10
1620742800000|2021-05-11 14:20:00|25932.76|25894.76|25920.82|25882.82|25932.78|25894.78|25920.82|25882.82|10
1620742810000|2021-05-11 14:20:10|25921.88|25883.88|25925.92|25887.92|25925.92|25887.92|25919.9|25881.9|10
1620742820000|2021-05-11 14:20:20|25926.3|25888.3|25930.06|25892.06|25930.41|25892.41|25925.75|25887.75|10
1620742830000|2021-05-11 14:20:30|25930.61|25892.61|25939.39|25901.39|25939.39|25901.39|25930.61|25892.61|10
1620742840000|2021-05-11 14:20:40|25939.76|25901.76|25950.04|25912.04|25951.62|25913.62|25939.76|25901.76|10
1620742850000|2021-05-11 14:20:50|25947.84|25909.84|25950.55|25912.55|25950.55|25912.55|25945.39|25907.39|10
1620742860000|2021-05-11 14:21:00|25949.45|25911.45|25950.5|25912.5|25950.8|25912.8|25948.07|25910.07|10
1620742870000|2021-05-11 14:21:10|25950.42|25912.42|25950.4|25912.4|25951.89|25913.89|25950.02|25912.02|10
1620742880000|2021-05-11 14:21:20|25950.18|25912.18|25947.15|25909.15|25950.92|25912.92|25946.71|25908.71|10
1620742890000|2021-05-11 14:21:30|25946.96|25908.96|25947.54|25909.54|25950.07|25912.07|25946.96|25908.96|9
1620742900000|2021-05-11 14:21:40|25947.18|25909.18|25935.3|25897.3|25948.39|25910.39|25935.3|25897.3|10
1620742910000|2021-05-11 14:21:50|25933.65|25895.65|25926.69|25888.69|25933.65|25895.65|25926.61|25888.61|10
1620742920000|2021-05-11 14:22:00|25926.25|25888.25|25902.16|25864.16|25926.25|25888.25|25902.16|25864.16|10
1620742930000|2021-05-11 14:22:10|25900.95|25862.95|25902.37|25864.37|25902.37|25864.37|25895.78|25857.78|10
1620742940000|2021-05-11 14:22:20|25902.32|25864.32|25928.67|25890.67|25928.67|25890.67|25902.32|25864.32|10
1620742950000|2021-05-11 14:22:30|25930.55|25892.55|25937.2|25899.2|25938.86|25900.86|25930.55|25892.55|10
1620742960000|2021-05-11 14:22:40|25937.39|25899.39|25931.85|25893.85|25937.39|25899.39|25931.85|25893.85|10
1620742970000|2021-05-11 14:22:50|25931.84|25893.84|25928.74|25890.74|25931.84|25893.84|25924.3|25886.3|10
1620742980000|2021-05-11 14:23:00|25927.72|25889.72|25930.59|25892.59|25930.59|25892.59|25926.85|25888.85|10
1620742990000|2021-05-11 14:23:10|25930.23|25892.23|25942.08|25904.08|25942.08|25904.08|25929.89|25891.89|10
1620743000000|2021-05-11 14:23:20|25943.16|25905.16|25944.16|25906.16|25944.16|25906.16|25939.78|25901.78|10
1620743010000|2021-05-11 14:23:30|25943.67|25905.67|25955.2|25917.2|25955.2|25917.2|25942.11|25904.11|10
1620743020000|2021-05-11 14:23:40|25954.35|25916.35|25949.79|25911.79|25959.02|25921.02|25949.79|25911.79|10
1620743030000|2021-05-11 14:23:50|25949.33|25911.33|25947.28|25909.28|25950.82|25912.82|25946.73|25908.73|10
1620743040000|2021-05-11 14:24:00|25946.18|25908.18|25944.83|25906.83|25946.18|25908.18|25944.83|25906.83|10
1620743050000|2021-05-11 14:24:10|25944.57|25906.57|25941.56|25903.56|25944.57|25906.57|25938.64|25900.64|10
1620743060000|2021-05-11 14:24:20|25941.46|25903.46|25944.79|25906.79|25944.79|25906.79|25941.3|25903.3|10
1620743070000|2021-05-11 14:24:30|25944.85|25906.85|25944.71|25906.71|25945.01|25907.01|25943.73|25905.73|10
1620743080000|2021-05-11 14:24:40|25944.6|25906.6|25936.8|25898.8|25944.6|25906.6|25936.8|25898.8|10
1620743090000|2021-05-11 14:24:50|25935.25|25897.25|25928.05|25890.05|25935.25|25897.25|25927.37|25889.37|10
1620743100000|2021-05-11 14:25:00|25929.13|25891.13|25935.02|25897.02|25935.76|25897.76|25929.13|25891.13|10
1620743110000|2021-05-11 14:25:10|25935|25897|25942.78|25904.78|25942.78|25904.78|25934.7|25896.7|10
1620743120000|2021-05-11 14:25:20|25945.32|25907.32|25944.47|25906.47|25947.95|25909.95|25944.47|25906.47|10
1620743130000|2021-05-11 14:25:30|25944.07|25906.07|25936.65|25898.65|25944.07|25906.07|25936.61|25898.61|10
1620743140000|2021-05-11 14:25:40|25936.53|25898.53|25925.17|25887.17|25936.53|25898.53|25925.17|25887.17|10
1620743150000|2021-05-11 14:25:50|25924.71|25886.71|25926.81|25888.81|25926.94|25888.94|25924.71|25886.71|10
1620743160000|2021-05-11 14:26:00|25925.17|25887.17|25919.91|25881.91|25925.17|25887.17|25918.93|25880.93|10
1620743170000|2021-05-11 14:26:10|25921.28|25883.28|25937.21|25899.21|25937.21|25899.21|25921.28|25883.28|10
1620743180000|2021-05-11 14:26:20|25939.37|25901.37|25941.87|25903.87|25942.26|25904.26|25938.94|25900.94|10
1620743190000|2021-05-11 14:26:30|25941.29|25903.29|25936.77|25898.77|25941.29|25903.29|25935.32|25897.32|10
1620743200000|2021-05-11 14:26:40|25936.22|25898.22|25936.68|25898.68|25936.68|25898.68|25935.4|25897.4|10
1620743210000|2021-05-11 14:26:50|25936.08|25898.08|25936.92|25898.92|25937.04|25899.04|25935.95|25897.95|10
1620743220000|2021-05-11 14:27:00|25937.18|25899.18|25939.74|25901.74|25939.74|25901.74|25936.86|25898.86|10
1620743230000|2021-05-11 14:27:10|25940.81|25902.81|25938.07|25900.07|25940.81|25902.81|25937.97|25899.97|10
1620743240000|2021-05-11 14:27:20|25938.37|25900.37|25938.97|25900.97|25939.39|25901.39|25935.76|25897.76|10
1620743250000|2021-05-11 14:27:30|25938.89|25900.89|25936.02|25898.02|25938.89|25900.89|25936.02|25898.02|10
1620743260000|2021-05-11 14:27:40|25934.87|25896.87|25932.83|25894.83|25934.87|25896.87|25931.16|25893.16|10
1620743270000|2021-05-11 14:27:50|25932.25|25894.25|25933.61|25895.61|25934.18|25896.18|25932.25|25894.25|10
1620743280000|2021-05-11 14:28:00|25933.43|25895.43|25938.4|25900.4|25938.4|25900.4|25933.43|25895.43|9
1620743290000|2021-05-11 14:28:10|25938.54|25900.54|25937.74|25899.74|25939.67|25901.67|25937.35|25899.35|10
1620743300000|2021-05-11 14:28:20|25938.69|25900.69|25941.19|25903.19|25942.2|25904.2|25938.47|25900.47|10
1620743310000|2021-05-11 14:28:30|25940.31|25902.31|25943.09|25905.09|25943.09|25905.09|25937.42|25899.42|10
1620743320000|2021-05-11 14:28:40|25942.97|25904.97|25955.73|25917.73|25955.73|25917.73|25942.97|25904.97|10
1620743330000|2021-05-11 14:28:50|25956.03|25918.03|25956.91|25918.91|25957.95|25919.95|25953.92|25915.92|10
1620743340000|2021-05-11 14:29:00|25956.86|25918.86|25958.68|25920.68|25960.61|25922.61|25956.79|25918.79|10
1620743350000|2021-05-11 14:29:10|25958.65|25920.65|25949.1|25911.1|25959.34|25921.34|25949.1|25911.1|10
1620743360000|2021-05-11 14:29:20|25948|25910|25939.04|25901.04|25948.84|25910.84|25939.04|25901.04|10
1620743370000|2021-05-11 14:29:30|25938.3|25900.3|25938.54|25900.54|25938.54|25900.54|25935.74|25897.74|10
1620743380000|2021-05-11 14:29:40|25937.86|25899.86|25937.56|25899.56|25940|25902|25937.56|25899.56|10
1620743390000|2021-05-11 14:29:50|25939.06|25901.06|25934.96|25896.96|25940.57|25902.57|25934.51|25896.51|10
1620743400000|2021-05-11 14:30:00|25934.83|25896.83|25931.63|25893.63|25936.2|25898.2|25931.63|25893.63|10
1620743410000|2021-05-11 14:30:10|25929.56|25891.56|25913.02|25875.02|25929.56|25891.56|25913.02|25875.02|10
1620743420000|2021-05-11 14:30:20|25911.94|25873.94|25910.18|25872.18|25911.94|25873.94|25910.18|25872.18|10
1620743430000|2021-05-11 14:30:30|25909.96|25871.96|25907.22|25869.22|25909.96|25871.96|25904.89|25866.89|10
1620743440000|2021-05-11 14:30:40|25905.14|25867.14|25896.08|25858.08|25905.75|25867.75|25896.08|25858.08|10
1620743450000|2021-05-11 14:30:50|25890.47|25852.47|25871.38|25833.38|25890.47|25852.47|25871.26|25833.26|10
1620743460000|2021-05-11 14:31:00|25871.41|25833.41|25869.67|25831.67|25872.26|25834.26|25869.67|25831.67|10
1620743470000|2021-05-11 14:31:10|25868.23|25830.23|25859.1|25821.1|25868.23|25830.23|25858.18|25820.18|10
1620743480000|2021-05-11 14:31:20|25858.03|25820.03|25862.81|25824.81|25862.81|25824.81|25857.79|25819.79|10
1620743490000|2021-05-11 14:31:30|25865.62|25827.62|25861.81|25823.81|25867.41|25829.41|25861.81|25823.81|10
1620743500000|2021-05-11 14:31:40|25860.16|25822.16|25860.93|25822.93|25862.28|25824.28|25858.94|25820.94|10
1620743510000|2021-05-11 14:31:50|25862.53|25824.53|25866.33|25828.33|25867.52|25829.52|25862.53|25824.53|9
1620743520000|2021-05-11 14:32:00|25866.54|25828.54|25867.35|25829.35|25869.18|25831.18|25865.71|25827.71|10
1620743530000|2021-05-11 14:32:10|25868.02|25830.02|25858.71|25820.71|25868.02|25830.02|25858.71|25820.71|10
1620743540000|2021-05-11 14:32:20|25858.81|25820.81|25848.03|25810.03|25858.81|25820.81|25848.03|25810.03|10
1620743550000|2021-05-11 14:32:30|25848.84|25810.84|25833.44|25795.44|25848.84|25810.84|25833.44|25795.44|10
1620743560000|2021-05-11 14:32:40|25832.77|25794.77|25830.67|25792.67|25834.3|25796.3|25829.76|25791.76|10
1620743570000|2021-05-11 14:32:50|25830.22|25792.22|25830.9|25792.9|25830.9|25792.9|25827.76|25789.76|10
1620743580000|2021-05-11 14:33:00|25831.52|25793.52|25839.32|25801.32|25839.32|25801.32|25831.08|25793.08|10
1620743590000|2021-05-11 14:33:10|25840.35|25802.35|25855.35|25817.35|25855.35|25817.35|25840.35|25802.35|10
1620743600000|2021-05-11 14:33:20|25854.91|25816.91|25858.5|25820.5|25858.5|25820.5|25854.91|25816.91|10
1620743610000|2021-05-11 14:33:30|25857.6|25819.6|25869.19|25831.19|25869.89|25831.89|25857.6|25819.6|10
1620743620000|2021-05-11 14:33:40|25869.4|25831.4|25877.8|25839.8|25877.8|25839.8|25869.29|25831.29|10
1620743630000|2021-05-11 14:33:50|25878.26|25840.26|25879.25|25841.25|25880.48|25842.48|25878.19|25840.19|10
1620743640000|2021-05-11 14:34:00|25881.7|25843.7|25885.69|25847.69|25885.69|25847.69|25881.48|25843.48|10
1620743650000|2021-05-11 14:34:10|25885.98|25847.98|25890.08|25852.08|25890.61|25852.61|25883.9|25845.9|9
1620743660000|2021-05-11 14:34:20|25890.74|25852.74|25886.49|25848.49|25891.36|25853.36|25886.31|25848.31|10
1620743670000|2021-05-11 14:34:30|25887.61|25849.61|25883.77|25845.77|25889.46|25851.46|25883.74|25845.74|10
1620743680000|2021-05-11 14:34:40|25882.61|25844.61|25879.04|25841.04|25882.67|25844.67|25879.04|25841.04|10
1620743690000|2021-05-11 14:34:50|25879.54|25841.54|25886.37|25848.37|25886.37|25848.37|25879.54|25841.54|10
1620743700000|2021-05-11 14:35:00|25886.32|25848.32|25885.26|25847.26|25887.04|25849.04|25885.24|25847.24|10
1620743710000|2021-05-11 14:35:10|25884.91|25846.91|25881.3|25843.3|25884.91|25846.91|25881.3|25843.3|10
1620743720000|2021-05-11 14:35:20|25880.64|25842.64|25868.54|25830.54|25880.64|25842.64|25868.54|25830.54|10
1620743730000|2021-05-11 14:35:30|25868.19|25830.19|25862.64|25824.64|25868.52|25830.52|25862.64|25824.64|10
1620743740000|2021-05-11 14:35:40|25861.27|25823.27|25856.67|25818.67|25861.27|25823.27|25856.37|25818.37|10
1620743750000|2021-05-11 14:35:50|25855.93|25817.93|25858.41|25820.41|25858.42|25820.42|25855.87|25817.87|10
1620743760000|2021-05-11 14:36:00|25858.8|25820.8|25861.61|25823.61|25861.61|25823.61|25858.33|25820.33|10
1620743770000|2021-05-11 14:36:10|25862.78|25824.78|25865.1|25827.1|25867.66|25829.66|25862.78|25824.78|10
1620743780000|2021-05-11 14:36:20|25864.73|25826.73|25863.25|25825.25|25865.89|25827.89|25861.2|25823.2|10
1620743790000|2021-05-11 14:36:30|25864.08|25826.08|25871.32|25833.32|25871.67|25833.67|25864.08|25826.08|10
1620743800000|2021-05-11 14:36:40|25870.83|25832.83|25870.02|25832.02|25873.06|25835.06|25870.02|25832.02|10
1620743810000|2021-05-11 14:36:50|25868.77|25830.77|25864.77|25826.77|25868.77|25830.77|25864.77|25826.77|10
1620743820000|2021-05-11 14:37:00|25864.69|25826.69|25857.04|25819.04|25865.28|25827.28|25857.04|25819.04|10
1620743830000|2021-05-11 14:37:10|25856.69|25818.69|25853.59|25815.59|25856.69|25818.69|25852.35|25814.35|10
1620743840000|2021-05-11 14:37:20|25854.09|25816.09|25853.12|25815.12|25854.54|25816.54|25853.12|25815.12|9
1620743850000|2021-05-11 14:37:30|25853.28|25815.28|25853.43|25815.43|25854.77|25816.77|25853.28|25815.28|10
1620743860000|2021-05-11 14:37:40|25854|25816|25857.86|25819.86|25857.86|25819.86|25854|25816|10
1620743870000|2021-05-11 14:37:50|25859.76|25821.76|25862.09|25824.09|25864.59|25826.59|25859.76|25821.76|10
1620743880000|2021-05-11 14:38:00|25861.49|25823.49|25833.03|25795.03|25861.49|25823.49|25833.03|25795.03|10
1620743890000|2021-05-11 14:38:10|25832.68|25794.68|25819.74|25781.74|25832.68|25794.68|25819.74|25781.74|10
1620743900000|2021-05-11 14:38:20|25819.57|25781.57|25817.55|25779.55|25819.57|25781.57|25816.43|25778.43|10
1620743910000|2021-05-11 14:38:30|25814.04|25776.04|25815.33|25777.33|25816.9|25778.9|25814.04|25776.04|10
1620743920000|2021-05-11 14:38:40|25815.36|25777.36|25815.36|25777.36|25815.72|25777.72|25814.63|25776.63|10
1620743930000|2021-05-11 14:38:50|25815.83|25777.83|25821.16|25783.16|25821.16|25783.16|25815.83|25777.83|10
1620743940000|2021-05-11 14:39:00|25822.1|25784.1|25828.46|25790.46|25828.85|25790.85|25822.1|25784.1|10
1620743950000|2021-05-11 14:39:10|25829.59|25791.59|25833.84|25795.84|25834.07|25796.07|25829.59|25791.59|10
1620743960000|2021-05-11 14:39:20|25834.68|25796.68|25835.35|25797.35|25835.35|25797.35|25832.14|25794.14|10
1620743970000|2021-05-11 14:39:30|25836.81|25798.81|25832.49|25794.49|25836.81|25798.81|25832.49|25794.49|10
1620743980000|2021-05-11 14:39:40|25830.77|25792.77|25841.09|25803.09|25841.09|25803.09|25830.2|25792.2|10
1620743990000|2021-05-11 14:39:50|25841.46|25803.46|25849.31|25811.31|25849.31|25811.31|25841.46|25803.46|10
1620744000000|2021-05-11 14:40:00|25852|25814|25854.87|25816.87|25854.87|25816.87|25852|25814|9
1620744010000|2021-05-11 14:40:10|25854.93|25816.93|25852.58|25814.58|25855.73|25817.73|25852.58|25814.58|10
1620744020000|2021-05-11 14:40:20|25851.43|25813.43|25856.86|25818.86|25857.18|25819.18|25851.43|25813.43|9
1620744030000|2021-05-11 14:40:30|25856.99|25818.99|25855.93|25817.93|25856.99|25818.99|25855.43|25817.43|10
1620744040000|2021-05-11 14:40:40|25856.82|25818.82|25859.34|25821.34|25859.34|25821.34|25856.4|25818.4|10
1620744050000|2021-05-11 14:40:50|25859.75|25821.75|25863.43|25825.43|25863.43|25825.43|25859.75|25821.75|10
1620744060000|2021-05-11 14:41:00|25863.76|25825.76|25866.3|25828.3|25866.3|25828.3|25862.84|25824.84|10
1620744070000|2021-05-11 14:41:10|25868.3|25830.3|25873.74|25835.74|25873.74|25835.74|25868.3|25830.3|10
1620744080000|2021-05-11 14:41:20|25874.23|25836.23|25881.14|25843.14|25881.61|25843.61|25874.23|25836.23|10
1620744090000|2021-05-11 14:41:30|25881.28|25843.28|25879.79|25841.79|25882.39|25844.39|25879.52|25841.52|10
1620744100000|2021-05-11 14:41:40|25879.39|25841.39|25879.83|25841.83|25881.08|25843.08|25878.27|25840.27|9
1620744110000|2021-05-11 14:41:50|25878.33|25840.33|25881.39|25843.39|25883.12|25845.12|25878.33|25840.33|10
1620744120000|2021-05-11 14:42:00|25881.15|25843.15|25876.44|25838.44|25881.6|25843.6|25876.44|25838.44|10
1620744130000|2021-05-11 14:42:10|25877.05|25839.05|25879.55|25841.55|25880.39|25842.39|25877.05|25839.05|10
1620744140000|2021-05-11 14:42:20|25879.8|25841.8|25877.26|25839.26|25880.58|25842.58|25877.26|25839.26|10
1620744150000|2021-05-11 14:42:30|25877.28|25839.28|25873.77|25835.77|25877.28|25839.28|25873.35|25835.35|10
1620744160000|2021-05-11 14:42:40|25873.99|25835.99|25885.34|25847.34|25885.34|25847.34|25873.99|25835.99|10
1620744170000|2021-05-11 14:42:50|25886.86|25848.86|25909.66|25871.66|25911.36|25873.36|25886.86|25848.86|10
1620744180000|2021-05-11 14:43:00|25910.21|25872.21|25930.87|25892.87|25930.87|25892.87|25910.21|25872.21|10
1620744190000|2021-05-11 14:43:10|25932.87|25894.87|25947.28|25909.28|25947.28|25909.28|25932.87|25894.87|10
1620744200000|2021-05-11 14:43:20|25946.84|25908.84|25958.81|25920.81|25958.81|25920.81|25946.84|25908.84|10
1620744210000|2021-05-11 14:43:30|25960|25922|25972.71|25934.71|25972.71|25934.71|25960|25922|10
1620744220000|2021-05-11 14:43:40|25973.76|25935.76|25986.7|25948.7|25987.58|25949.58|25973.38|25935.38|10
1620744230000|2021-05-11 14:43:50|25986.53|25948.53|25979.94|25941.94|25986.53|25948.53|25979.94|25941.94|10
1620744240000|2021-05-11 14:44:00|25980.94|25942.94|25985.94|25947.94|25985.94|25947.94|25980.74|25942.74|10
1620744250000|2021-05-11 14:44:10|25986.46|25948.46|25995.05|25957.05|25995.05|25957.05|25986.46|25948.46|10
1620744260000|2021-05-11 14:44:20|25996|25958|26003.56|25965.56|26003.56|25965.56|25996|25958|10
1620744270000|2021-05-11 14:44:30|26004.46|25966.46|26012.8|25974.8|26013.26|25975.26|26004.46|25966.46|10
1620744280000|2021-05-11 14:44:40|26012.55|25974.55|26008.7|25970.7|26015.19|25977.19|26008.7|25970.7|10
1620744290000|2021-05-11 14:44:50|26011.55|25973.55|26020.9|25982.9|26020.9|25982.9|26010.03|25972.03|10
1620744300000|2021-05-11 14:45:00|26020.95|25982.95|26020.89|25982.89|26022.14|25984.14|26019.52|25981.52|10
1620744310000|2021-05-11 14:45:10|26019.82|25981.82|26012.39|25974.39|26020.03|25982.03|26012.39|25974.39|10
1620744320000|2021-05-11 14:45:20|26011.88|25973.88|25989.83|25951.83|26011.88|25973.88|25989.83|25951.83|10
1620744330000|2021-05-11 14:45:30|25990|25952|25981.49|25943.49|25991.41|25953.41|25981.49|25943.49|10
1620744340000|2021-05-11 14:45:40|25981.89|25943.89|25987.51|25949.51|25987.51|25949.51|25978.09|25940.09|10
1620744350000|2021-05-11 14:45:50|25988.4|25950.4|25996.9|25958.9|25996.9|25958.9|25988.4|25950.4|10
1620744360000|2021-05-11 14:46:00|25996.51|25958.51|25987|25949|25997.59|25959.59|25987|25949|10
1620744370000|2021-05-11 14:46:10|25985.79|25947.79|25981.02|25943.02|25987.05|25949.05|25981.02|25943.02|10
1620744380000|2021-05-11 14:46:20|25978.55|25940.55|25966.53|25928.53|25978.55|25940.55|25966.53|25928.53|10
1620744390000|2021-05-11 14:46:30|25966.33|25928.33|25928.64|25890.64|25966.33|25928.33|25928.64|25890.64|10
1620744400000|2021-05-11 14:46:40|25926.27|25888.27|25926.92|25888.92|25926.92|25888.92|25920.72|25882.72|9
1620744410000|2021-05-11 14:46:50|25926.06|25888.06|25929.94|25891.94|25929.94|25891.94|25923.77|25885.77|10
1620744420000|2021-05-11 14:47:00|25930.08|25892.08|25930.77|25892.77|25933.2|25895.2|25930.08|25892.08|10
1620744430000|2021-05-11 14:47:10|25930.51|25892.51|25927.26|25889.26|25930.51|25892.51|25927.26|25889.26|10
1620744440000|2021-05-11 14:47:20|25925.87|25887.87|25916.58|25878.58|25925.87|25887.87|25916.58|25878.58|10
1620744450000|2021-05-11 14:47:30|25914.6|25876.6|25907.93|25869.93|25914.85|25876.85|25907.63|25869.63|10
1620744460000|2021-05-11 14:47:40|25904.91|25866.91|25892.53|25854.53|25904.91|25866.91|25892.53|25854.53|10
1620744470000|2021-05-11 14:47:50|25894.03|25856.03|25913.42|25875.42|25913.42|25875.42|25892.79|25854.79|10
1620744480000|2021-05-11 14:48:00|25915.38|25877.38|25930.01|25892.01|25930.01|25892.01|25915.38|25877.38|10
1620744490000|2021-05-11 14:48:10|25931.7|25893.7|25941.18|25903.18|25941.18|25903.18|25931.7|25893.7|10
1620744500000|2021-05-11 14:48:20|25941.59|25903.59|25949.33|25911.33|25949.36|25911.36|25941.59|25903.59|10
1620744510000|2021-05-11 14:48:30|25952.64|25914.64|25953.76|25915.76|25954.02|25916.02|25949.66|25911.66|10
1620744520000|2021-05-11 14:48:40|25952.71|25914.71|25951.93|25913.93|25954.06|25916.06|25951.38|25913.38|10
1620744530000|2021-05-11 14:48:50|25951.46|25913.46|25949.81|25911.81|25952.4|25914.4|25949.81|25911.81|10
1620744540000|2021-05-11 14:49:00|25947.9|25909.9|25944.8|25906.8|25949.7|25911.7|25944.8|25906.8|10
1620744550000|2021-05-11 14:49:10|25944.21|25906.21|25940.22|25902.22|25944.72|25906.72|25940.1|25902.1|10
1620744560000|2021-05-11 14:49:20|25939.64|25901.64|25938.94|25900.94|25939.64|25901.64|25937.46|25899.46|10
1620744570000|2021-05-11 14:49:30|25939.01|25901.01|25941.44|25903.44|25942.17|25904.17|25939.01|25901.01|10
1620744580000|2021-05-11 14:49:40|25941.07|25903.07|25947.59|25909.59|25947.59|25909.59|25940.62|25902.62|10
1620744590000|2021-05-11 14:49:50|25947.98|25909.98|25951.82|25913.82|25953.07|25915.07|25947.98|25909.98|10
1620744600000|2021-05-11 14:50:00|25950.49|25912.49|25944.8|25906.8|25950.68|25912.68|25944.8|25906.8|10
1620744610000|2021-05-11 14:50:10|25944.63|25906.63|25949.46|25911.46|25950.06|25912.06|25944.63|25906.63|10
1620744620000|2021-05-11 14:50:20|25949.09|25911.09|25960.31|25922.31|25960.31|25922.31|25949.09|25911.09|10
1620744630000|2021-05-11 14:50:30|25962.09|25924.09|25999.14|25961.14|25999.14|25961.14|25961.52|25923.52|10
1620744640000|2021-05-11 14:50:40|26001.02|25963.02|26009.45|25971.45|26009.45|25971.45|25999.62|25961.62|10
1620744650000|2021-05-11 14:50:50|26010.11|25972.11|26000.23|25962.23|26010.11|25972.11|25998.88|25960.88|10
1620744660000|2021-05-11 14:51:00|26000.01|25962.01|26003.52|25965.52|26003.52|25965.52|25998.74|25960.74|10
1620744670000|2021-05-11 14:51:10|26004.69|25966.69|26010.97|25972.97|26011.19|25973.19|26004.11|25966.11|10
1620744680000|2021-05-11 14:51:20|26010.86|25972.86|26009.45|25971.45|26011.08|25973.08|26009.4|25971.4|10
1620744690000|2021-05-11 14:51:30|26008.83|25970.83|26008.79|25970.79|26011.5|25973.5|26008.79|25970.79|10
1620744700000|2021-05-11 14:51:40|26007.88|25969.88|26005.92|25967.92|26007.88|25969.88|26001.52|25963.52|10
1620744710000|2021-05-11 14:51:50|26006.86|25968.86|26015.02|25977.02|26015.02|25977.02|26005.61|25967.61|10
1620744720000|2021-05-11 14:52:00|26014.94|25976.94|26012.05|25974.05|26014.94|25976.94|26012.05|25974.05|10
1620744730000|2021-05-11 14:52:10|26012.11|25974.11|26004.49|25966.49|26012.58|25974.58|26004.49|25966.49|10
1620744740000|2021-05-11 14:52:20|26001.83|25963.83|25992.43|25954.43|26001.93|25963.93|25991.7|25953.7|10
1620744750000|2021-05-11 14:52:30|25990.19|25952.19|25988.74|25950.74|25992.88|25954.88|25987.28|25949.28|10
1620744760000|2021-05-11 14:52:40|25990.42|25952.42|26001.38|25963.38|26001.38|25963.38|25990.42|25952.42|10
1620744770000|2021-05-11 14:52:50|26000.13|25962.13|26003.17|25965.17|26003.17|25965.17|26000.13|25962.13|10
1620744780000|2021-05-11 14:53:00|26003.68|25965.68|26009.8|25971.8|26009.8|25971.8|26003.68|25965.68|10
1620744790000|2021-05-11 14:53:10|26008.78|25970.78|26004.64|25966.64|26008.78|25970.78|26001.68|25963.68|10
1620744800000|2021-05-11 14:53:20|26005.2|25967.2|26010.35|25972.35|26011.3|25973.3|26005.2|25967.2|10
1620744810000|2021-05-11 14:53:30|26009.06|25971.06|26006.82|25968.82|26009.13|25971.13|26006.8|25968.8|10
1620744820000|2021-05-11 14:53:40|26006.23|25968.23|26005.86|25967.86|26006.7|25968.7|26004.91|25966.91|10
1620744830000|2021-05-11 14:53:50|26006.12|25968.12|26006.96|25968.96|26008.21|25970.21|26005.25|25967.25|10
1620744840000|2021-05-11 14:54:00|26007.79|25969.79|26008.95|25970.95|26008.95|25970.95|26006.84|25968.84|10
1620744850000|2021-05-11 14:54:10|26008.42|25970.42|26006.21|25968.21|26008.43|25970.43|26005.7|25967.7|10
1620744860000|2021-05-11 14:54:20|26005.33|25967.33|26002.8|25964.8|26005.33|25967.33|26000.19|25962.19|10
1620744870000|2021-05-11 14:54:30|26002.86|25964.86|26000.39|25962.39|26004.01|25966.01|26000.39|25962.39|10
1620744880000|2021-05-11 14:54:40|25999.25|25961.25|25993.4|25955.4|25999.25|25961.25|25992.04|25954.04|10
1620744890000|2021-05-11 14:54:50|25993.17|25955.17|25992.6|25954.6|25994.22|25956.22|25992.36|25954.36|10
1620744900000|2021-05-11 14:55:00|25992.93|25954.93|25987.8|25949.8|25993.4|25955.4|25987.8|25949.8|10
1620744910000|2021-05-11 14:55:10|25988.12|25950.12|25984.83|25946.83|25988.12|25950.12|25984.83|25946.83|10
1620744920000|2021-05-11 14:55:20|25983.35|25945.35|25984.8|25946.8|25985.17|25947.17|25980.14|25942.14|9
1620744930000|2021-05-11 14:55:30|25984.48|25946.48|25985.56|25947.56|25985.87|25947.87|25984.47|25946.47|10
1620744940000|2021-05-11 14:55:40|25986.49|25948.49|25993.3|25955.3|25993.3|25955.3|25986.15|25948.15|9
1620744950000|2021-05-11 14:55:50|25993.13|25955.13|25999.05|25961.05|25999.05|25961.05|25992.64|25954.64|10
1620744960000|2021-05-11 14:56:00|26001.42|25963.42|26009.73|25971.73|26009.73|25971.73|26001.42|25963.42|10
1620744970000|2021-05-11 14:56:10|26009.52|25971.52|26008.19|25970.19|26011.84|25973.84|26008.19|25970.19|10
1620744980000|2021-05-11 14:56:20|26007.48|25969.48|26006.59|25968.59|26008.89|25970.89|26006.55|25968.55|10
1620744990000|2021-05-11 14:56:30|26006.32|25968.32|26003.13|25965.13|26006.32|25968.32|26003.13|25965.13|10
1620745000000|2021-05-11 14:56:40|26003.29|25965.29|25999.99|25961.99|26004.27|25966.27|25999.99|25961.99|10
1620745010000|2021-05-11 14:56:50|25998.62|25960.62|25990.91|25952.91|25998.62|25960.62|25990.91|25952.91|10
1620745020000|2021-05-11 14:57:00|25990.44|25952.44|25977.43|25939.43|25990.44|25952.44|25977.43|25939.43|10
1620745030000|2021-05-11 14:57:10|25975.62|25937.62|25972.29|25934.29|25975.97|25937.97|25970.74|25932.74|10
1620745040000|2021-05-11 14:57:20|25971.61|25933.61|25979.17|25941.17|25979.17|25941.17|25971.61|25933.61|10
1620745050000|2021-05-11 14:57:30|25978.94|25940.94|25980.04|25942.04|25982.15|25944.15|25978.17|25940.17|10
1620745060000|2021-05-11 14:57:40|25979.64|25941.64|25970.49|25932.49|25979.64|25941.64|25970.49|25932.49|10
1620745070000|2021-05-11 14:57:50|25969.41|25931.41|25966.24|25928.24|25969.41|25931.41|25965.16|25927.16|10
1620745080000|2021-05-11 14:58:00|25967.22|25929.22|25971.52|25933.52|25971.52|25933.52|25966.79|25928.79|10
1620745090000|2021-05-11 14:58:10|25973.27|25935.27|25979.74|25941.74|25979.74|25941.74|25973.27|25935.27|10
1620745100000|2021-05-11 14:58:20|25979.23|25941.23|25981.85|25943.85|25982.16|25944.16|25978.62|25940.62|10
1620745110000|2021-05-11 14:58:30|25981.37|25943.37|25977.65|25939.65|25981.37|25943.37|25977.65|25939.65|10
1620745120000|2021-05-11 14:58:40|25976.26|25938.26|25972.34|25934.34|25976.26|25938.26|25972.34|25934.34|10
1620745130000|2021-05-11 14:58:50|25972.98|25934.98|25966.57|25928.57|25972.98|25934.98|25966.57|25928.57|10
1620745140000|2021-05-11 14:59:00|25965.75|25927.75|25966.94|25928.94|25968.51|25930.51|25965.51|25927.51|10
1620745150000|2021-05-11 14:59:10|25966.77|25928.77|25965.48|25927.48|25966.95|25928.95|25965.21|25927.21|10
1620745160000|2021-05-11 14:59:20|25965.65|25927.65|25967.49|25929.49|25967.49|25929.49|25963.62|25925.62|10
1620745170000|2021-05-11 14:59:30|25967.77|25929.77|25988.61|25950.61|25988.61|25950.61|25967.77|25929.77|10
1620745180000|2021-05-11 14:59:40|25988.24|25950.24|25976.47|25938.47|25990.49|25952.49|25976.47|25938.47|10
1620745190000|2021-05-11 14:59:50|25973.05|25935.05|25961.9|25923.9|25973.05|25935.05|25961.9|25923.9|10
1620745200000|2021-05-11 15:00:00|25961.1|25923.1|25960.54|25922.54|25961.75|25923.75|25959.83|25921.83|10
1620745210000|2021-05-11 15:00:10|25961.04|25923.04|25966.58|25928.58|25966.58|25928.58|25961.04|25923.04|10
1620745220000|2021-05-11 15:00:20|25968.32|25930.32|25978.32|25940.32|25978.32|25940.32|25968.32|25930.32|10
1620745230000|2021-05-11 15:00:30|25978.15|25940.15|25987.66|25949.66|25987.66|25949.66|25978.15|25940.15|10
1620745240000|2021-05-11 15:00:40|25987.39|25949.39|25999.49|25961.49|25999.49|25961.49|25987.39|25949.39|10
1620745250000|2021-05-11 15:00:50|25999.24|25961.24|26011.81|25973.81|26011.81|25973.81|25999.24|25961.24|10
1620745260000|2021-05-11 15:01:00|26012.2|25974.2|26031.71|25993.71|26031.71|25993.71|26012.2|25974.2|10
1620745270000|2021-05-11 15:01:10|26033.19|25995.19|26041.23|26003.23|26041.79|26003.79|26033.19|25995.19|10
1620745280000|2021-05-11 15:01:20|26041.59|26003.59|26048.86|26010.86|26048.86|26010.86|26041.53|26003.53|10
1620745290000|2021-05-11 15:01:30|26049.85|26011.85|26054.03|26016.03|26054.03|26016.03|26048.9|26010.9|10
1620745300000|2021-05-11 15:01:40|26054.78|26016.78|26057.71|26019.71|26057.85|26019.85|26053.54|26015.54|10
1620745310000|2021-05-11 15:01:50|26057.75|26019.75|26039.35|26001.35|26057.85|26019.85|26039.35|26001.35|10
1620745320000|2021-05-11 15:02:00|26037.93|25999.93|26032.94|25994.94|26037.93|25999.93|26031.38|25993.38|10
1620745330000|2021-05-11 15:02:10|26030.49|25992.49|26029.84|25991.84|26031.34|25993.34|26029.26|25991.26|10
1620745340000|2021-05-11 15:02:20|26030.47|25992.47|26037.26|25999.26|26038.33|26000.33|26030.47|25992.47|10
1620745350000|2021-05-11 15:02:30|26038.09|26000.09|26039.76|26001.76|26040.03|26002.03|26038.09|26000.09|10
1620745360000|2021-05-11 15:02:40|26041.63|26003.63|26046.71|26008.71|26046.71|26008.71|26041.63|26003.63|10
1620745370000|2021-05-11 15:02:50|26048.23|26010.23|26055.19|26017.19|26055.4|26017.4|26048.23|26010.23|10
1620745380000|2021-05-11 15:03:00|26055.45|26017.45|26048.49|26010.49|26055.45|26017.45|26048.49|26010.49|10
1620745390000|2021-05-11 15:03:10|26048.24|26010.24|26050.15|26012.15|26050.16|26012.16|26047.55|26009.55|10
1620745400000|2021-05-11 15:03:20|26050.25|26012.25|26050.5|26012.5|26050.74|26012.74|26049.27|26011.27|10
1620745410000|2021-05-11 15:03:30|26049.06|26011.06|26037.22|25999.22|26049.06|26011.06|26036.13|25998.13|10
1620745420000|2021-05-11 15:03:40|26036.91|25998.91|26031.09|25993.09|26036.91|25998.91|26031.09|25993.09|10
1620745430000|2021-05-11 15:03:50|26029.31|25991.31|26021.83|25983.83|26030.24|25992.24|26021.83|25983.83|10
1620745440000|2021-05-11 15:04:00|26021.51|25983.51|26010.23|25972.23|26021.51|25983.51|26010.23|25972.23|10
1620745450000|2021-05-11 15:04:10|26008.75|25970.75|26001.5|25963.5|26008.75|25970.75|26001.5|25963.5|10
1620745460000|2021-05-11 15:04:20|26000.8|25962.8|25984.01|25946.01|26000.8|25962.8|25984.01|25946.01|10
1620745470000|2021-05-11 15:04:30|25984.68|25946.68|25990.39|25952.39|25990.82|25952.82|25984.54|25946.54|10
1620745480000|2021-05-11 15:04:40|25989.16|25951.16|25977.53|25939.53|25989.24|25951.24|25977.53|25939.53|10
1620745490000|2021-05-11 15:04:50|25977.72|25939.72|25970.55|25932.55|25977.72|25939.72|25970.55|25932.55|10
1620745500000|2021-05-11 15:05:00|25968.47|25930.47|25961.56|25923.56|25969.99|25931.99|25961.56|25923.56|10
1620745510000|2021-05-11 15:05:10|25956.42|25918.42|25940.04|25902.04|25956.42|25918.42|25938.3|25900.3|10
1620745520000|2021-05-11 15:05:20|25943.34|25905.34|25941.7|25903.7|25945.35|25907.35|25941.7|25903.7|10
1620745530000|2021-05-11 15:05:30|25941.34|25903.34|25930.71|25892.71|25942.01|25904.01|25930.71|25892.71|10
1620745540000|2021-05-11 15:05:40|25930.27|25892.27|25921.58|25883.58|25930.27|25892.27|25921.58|25883.58|10
1620745550000|2021-05-11 15:05:50|25917.01|25879.01|25890.48|25852.48|25917.01|25879.01|25890.48|25852.48|10
1620745560000|2021-05-11 15:06:00|25888.1|25850.1|25888.45|25850.45|25888.45|25850.45|25883.63|25845.63|10
1620745570000|2021-05-11 15:06:10|25892.47|25854.47|25895.46|25857.46|25895.46|25857.46|25892.04|25854.04|10
1620745580000|2021-05-11 15:06:20|25894.15|25856.15|25901.66|25863.66|25901.66|25863.66|25893.92|25855.92|10
1620745590000|2021-05-11 15:06:30|25901.08|25863.08|25903.89|25865.89|25904.29|25866.29|25901.08|25863.08|10
1620745600000|2021-05-11 15:06:40|25906.3|25868.3|25916.54|25878.54|25916.54|25878.54|25906.21|25868.21|10
1620745610000|2021-05-11 15:06:50|25918.36|25880.36|25927.28|25889.28|25928.23|25890.23|25918.36|25880.36|10
1620745620000|2021-05-11 15:07:00|25926.58|25888.58|25925.65|25887.65|25927.27|25889.27|25924.72|25886.72|10
1620745630000|2021-05-11 15:07:10|25927.74|25889.74|25930.33|25892.33|25930.33|25892.33|25926.79|25888.79|10
1620745640000|2021-05-11 15:07:20|25930.62|25892.62|25950.49|25912.49|25950.49|25912.49|25930.62|25892.62|10
1620745650000|2021-05-11 15:07:30|25952.43|25914.43|25962.45|25924.45|25962.45|25924.45|25952.43|25914.43|10
1620745660000|2021-05-11 15:07:40|25961.93|25923.93|25967.62|25929.62|25967.62|25929.62|25961.93|25923.93|10
1620745670000|2021-05-11 15:07:50|25967.78|25929.78|25968.49|25930.49|25969.05|25931.05|25967.63|25929.63|10
1620745680000|2021-05-11 15:08:00|25968.21|25930.21|25973.26|25935.26|25973.33|25935.33|25968.21|25930.21|10
1620745690000|2021-05-11 15:08:10|25973.81|25935.81|25977.78|25939.78|25977.78|25939.78|25973.81|25935.81|10
1620745700000|2021-05-11 15:08:20|25979.36|25941.36|25979.82|25941.82|25980.61|25942.61|25979.31|25941.31|10
1620745710000|2021-05-11 15:08:30|25979.71|25941.71|25972.79|25934.79|25979.71|25941.71|25972.79|25934.79|10
1620745720000|2021-05-11 15:08:40|25973.97|25935.97|25966.05|25928.05|25973.97|25935.97|25966.05|25928.05|10
1620745730000|2021-05-11 15:08:50|25965.6|25927.6|25962.43|25924.43|25965.6|25927.6|25962.38|25924.38|10
1620745740000|2021-05-11 15:09:00|25964.97|25926.97|25974.87|25936.87|25974.87|25936.87|25964.97|25926.97|10
1620745750000|2021-05-11 15:09:10|25976.06|25938.06|25973.47|25935.47|25976.06|25938.06|25973.47|25935.47|9
1620745760000|2021-05-11 15:09:20|25973|25935|25970.9|25932.9|25973|25935|25970.87|25932.87|10
1620745770000|2021-05-11 15:09:30|25970.46|25932.46|25965.74|25927.74|25971.04|25933.04|25965.74|25927.74|10
1620745780000|2021-05-11 15:09:40|25965.73|25927.73|25958.98|25920.98|25965.73|25927.73|25958.01|25920.01|10
1620745790000|2021-05-11 15:09:50|25958.7|25920.7|25957.43|25919.43|25959.45|25921.45|25957.43|25919.43|10
1620745800000|2021-05-11 15:10:00|25957.53|25919.53|25963.82|25925.82|25963.82|25925.82|25955.99|25917.99|10
1620745810000|2021-05-11 15:10:10|25965.38|25927.38|25971.34|25933.34|25972.76|25934.76|25965.38|25927.38|10
1620745820000|2021-05-11 15:10:20|25972.55|25934.55|25972.72|25934.72|25973.5|25935.5|25971.73|25933.73|10
1620745830000|2021-05-11 15:10:30|25973.11|25935.11|25982.49|25944.49|25982.49|25944.49|25973.11|25935.11|10
1620745840000|2021-05-11 15:10:40|25983.23|25945.23|25984.56|25946.56|25985.37|25947.37|25982.74|25944.74|10
1620745850000|2021-05-11 15:10:50|25984.96|25946.96|25988.55|25950.55|25988.55|25950.55|25984.96|25946.96|10
1620745860000|2021-05-11 15:11:00|25989.26|25951.26|25992.32|25954.32|25993.71|25955.71|25989.26|25951.26|10
1620745870000|2021-05-11 15:11:10|25992.24|25954.24|25987.38|25949.38|25994.22|25956.22|25987.13|25949.13|10
1620745880000|2021-05-11 15:11:20|25989.61|25951.61|25994.66|25956.66|25994.66|25956.66|25989.61|25951.61|10
1620745890000|2021-05-11 15:11:30|25994.32|25956.32|25997.6|25959.6|25997.6|25959.6|25994.32|25956.32|10
1620745900000|2021-05-11 15:11:40|25997.09|25959.09|26002.26|25964.26|26002.26|25964.26|25997.09|25959.09|10
1620745910000|2021-05-11 15:11:50|26002.34|25964.34|26007.16|25969.16|26007.7|25969.7|26002.34|25964.34|10
1620745920000|2021-05-11 15:12:00|26008.63|25970.63|26015.72|25977.72|26015.89|25977.89|26008.63|25970.63|10
1620745930000|2021-05-11 15:12:10|26016.71|25978.71|26022.36|25984.36|26023.03|25985.03|26016.71|25978.71|10
1620745940000|2021-05-11 15:12:20|26022.86|25984.86|26028.91|25990.91|26029.47|25991.47|26022.51|25984.51|10
1620745950000|2021-05-11 15:12:30|26028.89|25990.89|26033.48|25995.48|26034.05|25996.05|26028.89|25990.89|10
1620745960000|2021-05-11 15:12:40|26034.35|25996.35|26037.01|25999.01|26038.01|26000.01|26033.35|25995.35|10
1620745970000|2021-05-11 15:12:50|26036.73|25998.73|26039.83|26001.83|26039.83|26001.83|26036.73|25998.73|9
1620745980000|2021-05-11 15:13:00|26041.02|26003.02|26040.61|26002.61|26042.34|26004.34|26040.61|26002.61|10
1620745990000|2021-05-11 15:13:10|26039.08|26001.08|26031.04|25993.04|26039.08|26001.08|26028.74|25990.74|10
1620746000000|2021-05-11 15:13:20|26029.85|25991.85|26026.24|25988.24|26029.85|25991.85|26026.18|25988.18|10
1620746010000|2021-05-11 15:13:30|26024.56|25986.56|26026.95|25988.95|26030.5|25992.5|26023.24|25985.24|10
1620746020000|2021-05-11 15:13:40|26028.81|25990.81|26041.33|26003.33|26041.33|26003.33|26028.81|25990.81|10
1620746030000|2021-05-11 15:13:50|26044.8|26006.8|26047.61|26009.61|26049.25|26011.25|26044.8|26006.8|10
1620746040000|2021-05-11 15:14:00|26047.83|26009.83|26033.07|25995.07|26048.29|26010.29|26033.07|25995.07|10
1620746050000|2021-05-11 15:14:10|26031.25|25993.25|26028.84|25990.84|26031.25|25993.25|26027.84|25989.84|10
1620746060000|2021-05-11 15:14:20|26027.58|25989.58|26042.76|26004.76|26042.76|26004.76|26027.36|25989.36|10
1620746070000|2021-05-11 15:14:30|26042.37|26004.37|26051.81|26013.81|26051.81|26013.81|26042.37|26004.37|10
1620746080000|2021-05-11 15:14:40|26052.03|26014.03|26050.87|26012.87|26053.81|26015.81|26050.29|26012.29|10
1620746090000|2021-05-11 15:14:50|26049.93|26011.93|26055.3|26017.3|26056|26018|26048.77|26010.77|10
1620746100000|2021-05-11 15:15:00|26055.8|26017.8|26051.92|26013.92|26055.8|26017.8|26051.08|26013.08|10
1620746110000|2021-05-11 15:15:10|26052.64|26014.64|26057.58|26019.58|26057.73|26019.73|26052.64|26014.64|10
1620746120000|2021-05-11 15:15:20|26057.04|26019.04|26048.78|26010.78|26057.04|26019.04|26048.78|26010.78|10
1620746130000|2021-05-11 15:15:30|26047.3|26009.3|26033.64|25995.64|26047.73|26009.73|26033.64|25995.64|10
1620746140000|2021-05-11 15:15:40|26032.17|25994.17|26026.56|25988.56|26032.17|25994.17|26023.59|25985.59|10
1620746150000|2021-05-11 15:15:50|26026.91|25988.91|26018.42|25980.42|26026.91|25988.91|26018.42|25980.42|10
1620746160000|2021-05-11 15:16:00|26019.18|25981.18|26031.3|25993.3|26031.3|25993.3|26019.18|25981.18|10
1620746170000|2021-05-11 15:16:10|26031.58|25993.58|26033.91|25995.91|26034.15|25996.15|26031.51|25993.51|10
1620746180000|2021-05-11 15:16:20|26033.77|25995.77|26038.6|26000.6|26038.74|26000.74|26033.77|25995.77|10
1620746190000|2021-05-11 15:16:30|26039.56|26001.56|26038.13|26000.13|26040.04|26002.04|26037.4|25999.4|10
1620746200000|2021-05-11 15:16:40|26037.44|25999.44|26033.07|25995.07|26037.44|25999.44|26033.07|25995.07|10
1620746210000|2021-05-11 15:16:50|26033.76|25995.76|26034.57|25996.57|26034.63|25996.63|26033.32|25995.32|10
1620746220000|2021-05-11 15:17:00|26034.8|25996.8|26039.79|26001.79|26039.79|26001.79|26034.8|25996.8|9
1620746230000|2021-05-11 15:17:10|26039.57|26001.57|26040.67|26002.67|26041.29|26003.29|26035.95|25997.95|10
1620746240000|2021-05-11 15:17:20|26044.97|26006.97|26059.36|26021.36|26059.37|26021.37|26044.97|26006.97|10
1620746250000|2021-05-11 15:17:30|26060.05|26022.05|26071.01|26033.01|26071.01|26033.01|26060.05|26022.05|10
1620746260000|2021-05-11 15:17:40|26072.36|26034.36|26077.8|26039.8|26079.21|26041.21|26072.36|26034.36|10
1620746270000|2021-05-11 15:17:50|26078.31|26040.31|26071.49|26033.49|26078.31|26040.31|26071.49|26033.49|10
1620746280000|2021-05-11 15:18:00|26072.58|26034.58|26081.36|26043.36|26082.42|26044.42|26072.58|26034.58|10
1620746290000|2021-05-11 15:18:10|26081.26|26043.26|26075.15|26037.15|26081.26|26043.26|26075.15|26037.15|10
1620746300000|2021-05-11 15:18:20|26073.74|26035.74|26070.28|26032.28|26075.24|26037.24|26069.61|26031.61|10
1620746310000|2021-05-11 15:18:30|26069.59|26031.59|26073.87|26035.87|26076.62|26038.62|26067.41|26029.41|10
1620746320000|2021-05-11 15:18:40|26073.11|26035.11|26084.05|26046.05|26084.05|26046.05|26073.11|26035.11|10
1620746330000|2021-05-11 15:18:50|26086.88|26048.88|26085.88|26047.88|26087.72|26049.72|26085.88|26047.88|10
1620746340000|2021-05-11 15:19:00|26084.79|26046.79|26084.25|26046.25|26085.4|26047.4|26083.03|26045.03|10
1620746350000|2021-05-11 15:19:10|26087.27|26049.27|26091.08|26053.08|26093.66|26055.66|26087.27|26049.27|10
1620746360000|2021-05-11 15:19:20|26096.79|26058.79|26099.09|26061.09|26102.07|26064.07|26096.12|26058.12|10
1620746370000|2021-05-11 15:19:30|26099.91|26061.91|26104.51|26066.51|26105.25|26067.25|26098.74|26060.74|10
1620746380000|2021-05-11 15:19:40|26105.07|26067.07|26111.91|26073.91|26111.91|26073.91|26104.6|26066.6|10
1620746390000|2021-05-11 15:19:50|26112.05|26074.05|26122.88|26084.88|26122.88|26084.88|26112.05|26074.05|10
1620746400000|2021-05-11 15:20:00|26124.02|26086.02|26123.79|26085.79|26125.17|26087.17|26121.45|26083.45|10
1620746410000|2021-05-11 15:20:10|26124.86|26086.86|26131.09|26093.09|26131.09|26093.09|26124.2|26086.2|10
1620746420000|2021-05-11 15:20:20|26129.62|26091.62|26124.92|26086.92|26129.62|26091.62|26122.81|26084.81|10
1620746430000|2021-05-11 15:20:30|26124.73|26086.73|26104.99|26066.99|26125.52|26087.52|26104.99|26066.99|10
1620746440000|2021-05-11 15:20:40|26106.75|26068.75|26102.57|26064.57|26107.12|26069.12|26101.9|26063.9|10
1620746450000|2021-05-11 15:20:50|26106.25|26068.25|26110.91|26072.91|26110.91|26072.91|26106.25|26068.25|10
1620746460000|2021-05-11 15:21:00|26111.51|26073.51|26120.15|26082.15|26120.15|26082.15|26111.51|26073.51|10
1620746470000|2021-05-11 15:21:10|26120.55|26082.55|26123.2|26085.2|26123.2|26085.2|26120.55|26082.55|10
1620746480000|2021-05-11 15:21:20|26122.18|26084.18|26132.16|26094.16|26132.91|26094.91|26122.18|26084.18|10
1620746490000|2021-05-11 15:21:30|26132.61|26094.61|26133.44|26095.44|26134.59|26096.59|26128.89|26090.89|10
1620746500000|2021-05-11 15:21:40|26131.81|26093.81|26120.51|26082.51|26131.81|26093.81|26120.51|26082.51|10
1620746510000|2021-05-11 15:21:50|26119.4|26081.4|26115.23|26077.23|26119.77|26081.77|26115.23|26077.23|10
1620746520000|2021-05-11 15:22:00|26114.7|26076.7|26107.2|26069.2|26114.7|26076.7|26107.2|26069.2|10
1620746530000|2021-05-11 15:22:10|26105.64|26067.64|26102.94|26064.94|26106.6|26068.6|26102.94|26064.94|10
1620746540000|2021-05-11 15:22:20|26104.9|26066.9|26102.99|26064.99|26104.9|26066.9|26098.39|26060.39|10
1620746550000|2021-05-11 15:22:30|26104.76|26066.76|26104.32|26066.32|26105.92|26067.92|26102.95|26064.95|10
1620746560000|2021-05-11 15:22:40|26103.24|26065.24|26113.13|26075.13|26113.95|26075.95|26103.24|26065.24|10
1620746570000|2021-05-11 15:22:50|26112.54|26074.54|26115.95|26077.95|26116.54|26078.54|26112.54|26074.54|10
1620746580000|2021-05-11 15:23:00|26115.86|26077.86|26120.53|26082.53|26120.84|26082.84|26115.86|26077.86|10
1620746590000|2021-05-11 15:23:10|26120.01|26082.01|26125.91|26087.91|26126.74|26088.74|26119.81|26081.81|10
1620746600000|2021-05-11 15:23:20|26125.42|26087.42|26113.55|26075.55|26125.42|26087.42|26113.55|26075.55|10
1620746610000|2021-05-11 15:23:30|26111.97|26073.97|26097.04|26059.04|26111.97|26073.97|26097.04|26059.04|10
1620746620000|2021-05-11 15:23:40|26092.75|26054.75|26087.3|26049.3|26092.75|26054.75|26087.3|26049.3|10
1620746630000|2021-05-11 15:23:50|26085.49|26047.49|26075.54|26037.54|26085.49|26047.49|26075.54|26037.54|10
1620746640000|2021-05-11 15:24:00|26074.91|26036.91|26069.51|26031.51|26074.91|26036.91|26067.77|26029.77|10
1620746650000|2021-05-11 15:24:10|26069.63|26031.63|26081.42|26043.42|26081.42|26043.42|26069.63|26031.63|10
1620746660000|2021-05-11 15:24:20|26081.61|26043.61|26094.63|26056.63|26094.93|26056.93|26081.61|26043.61|10
1620746670000|2021-05-11 15:24:30|26095.51|26057.51|26099.85|26061.85|26100.43|26062.43|26094.97|26056.97|10
1620746680000|2021-05-11 15:24:40|26099.43|26061.43|26100.17|26062.17|26100.17|26062.17|26097.46|26059.46|10
1620746690000|2021-05-11 15:24:50|26100.43|26062.43|26108.37|26070.37|26108.37|26070.37|26100.43|26062.43|10
1620746700000|2021-05-11 15:25:00|26107.45|26069.45|26118.03|26080.03|26118.03|26080.03|26106.82|26068.82|10
1620746710000|2021-05-11 15:25:10|26116.74|26078.74|26131.79|26093.79|26132.33|26094.33|26116.43|26078.43|10
1620746720000|2021-05-11 15:25:20|26132.92|26094.92|26139.5|26101.5|26139.5|26101.5|26132.92|26094.92|10
1620746730000|2021-05-11 15:25:30|26140.81|26102.81|26143.95|26105.95|26145.44|26107.44|26140.81|26102.81|10
1620746740000|2021-05-11 15:25:40|26143.44|26105.44|26152.65|26114.65|26152.65|26114.65|26143.44|26105.44|10
1620746750000|2021-05-11 15:25:50|26151.41|26113.41|26156.07|26118.07|26156.07|26118.07|26151.41|26113.41|10
1620746760000|2021-05-11 15:26:00|26155.39|26117.39|26158.73|26120.73|26159.52|26121.52|26155.39|26117.39|10
1620746770000|2021-05-11 15:26:10|26158.93|26120.93|26157.99|26119.99|26162.05|26124.05|26157.63|26119.63|10
1620746780000|2021-05-11 15:26:20|26160.22|26122.22|26169.1|26131.1|26169.1|26131.1|26160.22|26122.22|10
1620746790000|2021-05-11 15:26:30|26169.31|26131.31|26177.27|26139.27|26177.51|26139.51|26169.31|26131.31|10
1620746800000|2021-05-11 15:26:40|26177.18|26139.18|26178.31|26140.31|26180.13|26142.13|26176.73|26138.73|10
1620746810000|2021-05-11 15:26:50|26177.16|26139.16|26181.6|26143.6|26182.48|26144.48|26177.16|26139.16|10
1620746820000|2021-05-11 15:27:00|26181.87|26143.87|26181.17|26143.17|26182.74|26144.74|26180.89|26142.89|10
1620746830000|2021-05-11 15:27:10|26181.4|26143.4|26184.39|26146.39|26185.31|26147.31|26181.4|26143.4|10
1620746840000|2021-05-11 15:27:20|26186.44|26148.44|26183.68|26145.68|26186.48|26148.48|26183.68|26145.68|10
1620746850000|2021-05-11 15:27:30|26183.08|26145.08|26171.68|26133.68|26183.08|26145.08|26171.68|26133.68|10
1620746860000|2021-05-11 15:27:40|26172.21|26134.21|26172.85|26134.85|26174.29|26136.29|26172.21|26134.21|10
1620746870000|2021-05-11 15:27:50|26173.68|26135.68|26179.03|26141.03|26179.03|26141.03|26173.68|26135.68|10
1620746880000|2021-05-11 15:28:00|26178.52|26140.52|26182.09|26144.09|26182.09|26144.09|26177.71|26139.71|10
1620746890000|2021-05-11 15:28:10|26182.46|26144.46|26182.34|26144.34|26183.16|26145.16|26179.68|26141.68|10
1620746900000|2021-05-11 15:28:20|26182.52|26144.52|26197.8|26159.8|26197.8|26159.8|26182.52|26144.52|10
1620746910000|2021-05-11 15:28:30|26197.58|26159.58|26201.87|26163.87|26201.87|26163.87|26196.35|26158.35|10
1620746920000|2021-05-11 15:28:40|26202.15|26164.15|26204.31|26166.31|26205.51|26167.51|26202.11|26164.11|10
1620746930000|2021-05-11 15:28:50|26203.06|26165.06|26200.96|26162.96|26203.97|26165.97|26200.96|26162.96|10
1620746940000|2021-05-11 15:29:00|26201.64|26163.64|26203.68|26165.68|26205.09|26167.09|26200.93|26162.93|10
1620746950000|2021-05-11 15:29:10|26203.84|26165.84|26188|26150|26203.84|26165.84|26188|26150|10
1620746960000|2021-05-11 15:29:20|26188.86|26150.86|26192.92|26154.92|26193.14|26155.14|26188.31|26150.31|10
1620746970000|2021-05-11 15:29:30|26193.39|26155.39|26190.56|26152.56|26195.07|26157.07|26190.56|26152.56|10
1620746980000|2021-05-11 15:29:40|26189.06|26151.06|26184.88|26146.88|26189.06|26151.06|26184.88|26146.88|10
1620746990000|2021-05-11 15:29:50|26184.85|26146.85|26187.29|26149.29|26187.39|26149.39|26184.85|26146.85|10
1620747000000|2021-05-11 15:30:00|26188.83|26150.83|26201.29|26163.29|26201.29|26163.29|26188.83|26150.83|10
1620747010000|2021-05-11 15:30:10|26203.37|26165.37|26214.03|26176.03|26214.03|26176.03|26203.37|26165.37|10
1620747020000|2021-05-11 15:30:20|26216.04|26178.04|26220.37|26182.37|26220.37|26182.37|26216.04|26178.04|10
1620747030000|2021-05-11 15:30:30|26220.84|26182.84|26224.06|26186.06|26224.7|26186.7|26220.84|26182.84|10
1620747040000|2021-05-11 15:30:40|26226.24|26188.24|26225.62|26187.62|26227.33|26189.33|26225.57|26187.57|10
1620747050000|2021-05-11 15:30:50|26226.82|26188.82|26229.2|26191.2|26229.95|26191.95|26226.54|26188.54|10
1620747060000|2021-05-11 15:31:00|26228.89|26190.89|26232.82|26194.82|26233|26195|26226.3|26188.3|10
1620747070000|2021-05-11 15:31:10|26232.8|26194.8|26234.62|26196.62|26234.62|26196.62|26230.9|26192.9|10
1620747080000|2021-05-11 15:31:20|26234.64|26196.64|26249.51|26211.51|26249.51|26211.51|26234.64|26196.64|10
1620747090000|2021-05-11 15:31:30|26251.37|26213.37|26250.13|26212.13|26251.37|26213.37|26247.16|26209.16|10
1620747100000|2021-05-11 15:31:40|26250.03|26212.03|26240.62|26202.62|26250.03|26212.03|26240.62|26202.62|10
1620747110000|2021-05-11 15:31:50|26239.83|26201.83|26221.24|26183.24|26239.83|26201.83|26221.24|26183.24|10
1620747120000|2021-05-11 15:32:00|26216.53|26178.53|26201.6|26163.6|26216.53|26178.53|26201.22|26163.22|10
1620747130000|2021-05-11 15:32:10|26202.97|26164.97|26192.07|26154.07|26202.97|26164.97|26192.07|26154.07|10
1620747140000|2021-05-11 15:32:20|26188.94|26150.94|26174.8|26136.8|26188.94|26150.94|26174.8|26136.8|10
1620747150000|2021-05-11 15:32:30|26175.75|26137.75|26169.69|26131.69|26175.75|26137.75|26169.69|26131.69|10
1620747160000|2021-05-11 15:32:40|26168.86|26130.86|26150.94|26112.94|26168.86|26130.86|26150.94|26112.94|10
1620747170000|2021-05-11 15:32:50|26152.12|26114.12|26143.23|26105.23|26152.12|26114.12|26142.17|26104.17|10
1620747180000|2021-05-11 15:33:00|26143.55|26105.55|26159.17|26121.17|26159.17|26121.17|26143.43|26105.43|10
1620747190000|2021-05-11 15:33:10|26159.41|26121.41|26170.98|26132.98|26172.18|26134.18|26159.41|26121.41|10
1620747200000|2021-05-11 15:33:20|26171.7|26133.7|26177.37|26139.37|26177.37|26139.37|26171.7|26133.7|10
1620747210000|2021-05-11 15:33:30|26177.66|26139.66|26175.03|26137.03|26177.81|26139.81|26175.03|26137.03|10
1620747220000|2021-05-11 15:33:40|26174.5|26136.5|26182.57|26144.57|26182.57|26144.57|26174.5|26136.5|10
1620747230000|2021-05-11 15:33:50|26183.31|26145.31|26191.25|26153.25|26191.38|26153.38|26183.31|26145.31|9
1620747240000|2021-05-11 15:34:00|26191.04|26153.04|26190.73|26152.73|26191.39|26153.39|26189.42|26151.42|10
1620747250000|2021-05-11 15:34:10|26191.1|26153.1|26189.85|26151.85|26191.92|26153.92|26189.77|26151.77|10
1620747260000|2021-05-11 15:34:20|26189.8|26151.8|26196.62|26158.62|26196.62|26158.62|26186.84|26148.84|10
1620747270000|2021-05-11 15:34:30|26197.28|26159.28|26207.34|26169.34|26207.34|26169.34|26197.28|26159.28|10
1620747280000|2021-05-11 15:34:40|26207.57|26169.57|26201.01|26163.01|26207.57|26169.57|26200.51|26162.51|10
1620747290000|2021-05-11 15:34:50|26202.07|26164.07|26204.92|26166.92|26204.92|26166.92|26201.87|26163.87|10
1620747300000|2021-05-11 15:35:00|26205.61|26167.61|26206.45|26168.45|26206.45|26168.45|26202.55|26164.55|10
1620747310000|2021-05-11 15:35:10|26205.42|26167.42|26211.95|26173.95|26211.95|26173.95|26205.42|26167.42|10
1620747320000|2021-05-11 15:35:20|26211.92|26173.92|26212.22|26174.22|26212.95|26174.95|26210.3|26172.3|10
1620747330000|2021-05-11 15:35:30|26212.85|26174.85|26222.2|26184.2|26222.2|26184.2|26212.85|26174.85|10
1620747340000|2021-05-11 15:35:40|26222.51|26184.51|26237.63|26199.63|26237.63|26199.63|26222.51|26184.51|10
1620747350000|2021-05-11 15:35:50|26238.61|26200.61|26240.16|26202.16|26242.87|26204.87|26237.46|26199.46|10
1620747360000|2021-05-11 15:36:00|26237.67|26199.67|26229.92|26191.92|26237.67|26199.67|26229.02|26191.02|10
1620747370000|2021-05-11 15:36:10|26228.74|26190.74|26218.49|26180.49|26230.3|26192.3|26218.49|26180.49|10
1620747380000|2021-05-11 15:36:20|26218.88|26180.88|26203.79|26165.79|26219.4|26181.4|26203.79|26165.79|10
1620747390000|2021-05-11 15:36:30|26204.09|26166.09|26200.55|26162.55|26204.09|26166.09|26199.48|26161.48|10
1620747400000|2021-05-11 15:36:40|26200.97|26162.97|26208.37|26170.37|26208.37|26170.37|26200.97|26162.97|10
1620747410000|2021-05-11 15:36:50|26208.03|26170.03|26202.44|26164.44|26208.11|26170.11|26200.81|26162.81|10
1620747420000|2021-05-11 15:37:00|26201.73|26163.73|26190.67|26152.67|26201.73|26163.73|26190.67|26152.67|10
1620747430000|2021-05-11 15:37:10|26188.54|26150.54|26180.96|26142.96|26188.54|26150.54|26180.52|26142.52|10
1620747440000|2021-05-11 15:37:20|26180.47|26142.47|26175.84|26137.84|26180.47|26142.47|26175.84|26137.84|10
1620747450000|2021-05-11 15:37:30|26175.96|26137.96|26169.74|26131.74|26175.96|26137.96|26169.74|26131.74|9
1620747460000|2021-05-11 15:37:40|26170.24|26132.24|26163.54|26125.54|26172.09|26134.09|26163.54|26125.54|10
1620747470000|2021-05-11 15:37:50|26164.73|26126.73|26161.71|26123.71|26164.73|26126.73|26160.93|26122.93|10
1620747480000|2021-05-11 15:38:00|26161.3|26123.3|26160.72|26122.72|26162.82|26124.82|26160.72|26122.72|10
1620747490000|2021-05-11 15:38:10|26161.79|26123.79|26164.03|26126.03|26164.81|26126.81|26161.79|26123.79|10
1620747500000|2021-05-11 15:38:20|26163.34|26125.34|26162.93|26124.93|26163.65|26125.65|26158.28|26120.28|10
1620747510000|2021-05-11 15:38:30|26162.3|26124.3|26190.09|26152.09|26190.09|26152.09|26162.3|26124.3|10
1620747520000|2021-05-11 15:38:40|26191.75|26153.75|26200.78|26162.78|26201.36|26163.36|26191.75|26153.75|10
1620747530000|2021-05-11 15:38:50|26201|26163|26195.48|26157.48|26203.32|26165.32|26195.48|26157.48|10
1620747540000|2021-05-11 15:39:00|26195.59|26157.59|26195.81|26157.81|26197.42|26159.42|26194.66|26156.66|10
1620747550000|2021-05-11 15:39:10|26194.72|26156.72|26187.75|26149.75|26194.72|26156.72|26187.75|26149.75|10
1620747560000|2021-05-11 15:39:20|26186.46|26148.46|26179.62|26141.62|26186.46|26148.46|26179.62|26141.62|10
1620747570000|2021-05-11 15:39:30|26178.77|26140.77|26178.79|26140.79|26179.34|26141.34|26177.37|26139.37|10
1620747580000|2021-05-11 15:39:40|26178.38|26140.38|26181.12|26143.12|26181.76|26143.76|26177.13|26139.13|10
1620747590000|2021-05-11 15:39:50|26183.29|26145.29|26185.89|26147.89|26186.9|26148.9|26183.29|26145.29|10
1620747600000|2021-05-11 15:40:00|26186.31|26148.31|26182.93|26144.93|26186.31|26148.31|26182.49|26144.49|10
1620747610000|2021-05-11 15:40:10|26183.4|26145.4|26184.3|26146.3|26185.15|26147.15|26182.21|26144.21|10
1620747620000|2021-05-11 15:40:20|26184.36|26146.36|26176.45|26138.45|26184.36|26146.36|26176.33|26138.33|10
1620747630000|2021-05-11 15:40:30|26176.04|26138.04|26177.79|26139.79|26177.79|26139.79|26175.28|26137.28|10
1620747640000|2021-05-11 15:40:40|26179.43|26141.43|26176.24|26138.24|26180.25|26142.25|26176.24|26138.24|10
1620747650000|2021-05-11 15:40:50|26176.84|26138.84|26179.13|26141.13|26179.13|26141.13|26176.84|26138.84|10
1620747660000|2021-05-11 15:41:00|26179.3|26141.3|26199.27|26161.27|26199.27|26161.27|26178.95|26140.95|10
1620747670000|2021-05-11 15:41:10|26199.05|26161.05|26203.2|26165.2|26203.22|26165.22|26199.05|26161.05|10
1620747680000|2021-05-11 15:41:20|26202.6|26164.6|26193.22|26155.22|26202.6|26164.6|26193.22|26155.22|10
1620747690000|2021-05-11 15:41:30|26192.7|26154.7|26185.81|26147.81|26192.9|26154.9|26185.81|26147.81|10
1620747700000|2021-05-11 15:41:40|26185.36|26147.36|26175.39|26137.39|26185.36|26147.36|26175.39|26137.39|10
1620747710000|2021-05-11 15:41:50|26174.7|26136.7|26164.13|26126.13|26174.7|26136.7|26164.13|26126.13|10
1620747720000|2021-05-11 15:42:00|26162.36|26124.36|26164.42|26126.42|26164.42|26126.42|26160.87|26122.87|9
1620747730000|2021-05-11 15:42:10|26165.02|26127.02|26167.94|26129.94|26172.88|26134.88|26165.02|26127.02|10
1620747740000|2021-05-11 15:42:20|26166.8|26128.8|26158.78|26120.78|26166.8|26128.8|26157.87|26119.87|9
1620747750000|2021-05-11 15:42:30|26159.09|26121.09|26158.72|26120.72|26160.11|26122.11|26158.14|26120.14|10
1620747760000|2021-05-11 15:42:40|26158.16|26120.16|26153.46|26115.46|26158.16|26120.16|26153.46|26115.46|10
1620747770000|2021-05-11 15:42:50|26152.42|26114.42|26151.2|26113.2|26153.5|26115.5|26151.2|26113.2|10
1620747780000|2021-05-11 15:43:00|26151.89|26113.89|26158.87|26120.87|26158.87|26120.87|26151.58|26113.58|10
1620747790000|2021-05-11 15:43:10|26160.18|26122.18|26169.41|26131.41|26169.41|26131.41|26160.18|26122.18|10
1620747800000|2021-05-11 15:43:20|26169.34|26131.34|26176.12|26138.12|26176.28|26138.28|26169.34|26131.34|9
1620747810000|2021-05-11 15:43:30|26175.89|26137.89|26179.25|26141.25|26180.7|26142.7|26175.89|26137.89|10
1620747820000|2021-05-11 15:43:40|26178.33|26140.33|26176.04|26138.04|26179.76|26141.76|26174.49|26136.49|10
1620747830000|2021-05-11 15:43:50|26176.6|26138.6|26170.92|26132.92|26176.6|26138.6|26170.92|26132.92|10
1620747840000|2021-05-11 15:44:00|26169.9|26131.9|26163.01|26125.01|26171.02|26133.02|26163.01|26125.01|10
1620747850000|2021-05-11 15:44:10|26161.34|26123.34|26152.67|26114.67|26161.34|26123.34|26150.79|26112.79|10
1620747860000|2021-05-11 15:44:20|26150.35|26112.35|26149.03|26111.03|26152.23|26114.23|26149.03|26111.03|10
1620747870000|2021-05-11 15:44:30|26148.78|26110.78|26155.78|26117.78|26155.78|26117.78|26148.7|26110.7|10
1620747880000|2021-05-11 15:44:40|26158.11|26120.11|26165.44|26127.44|26165.44|26127.44|26158.11|26120.11|9
1620747890000|2021-05-11 15:44:50|26168.5|26130.5|26162.99|26124.99|26168.5|26130.5|26162.99|26124.99|9
1620747900000|2021-05-11 15:45:00|26161.84|26123.84|26160.87|26122.87|26162.48|26124.48|26158|26120|10
1620747910000|2021-05-11 15:45:10|26160.06|26122.06|26154.32|26116.32|26160.06|26122.06|26154.16|26116.16|10
1620747920000|2021-05-11 15:45:20|26154.53|26116.53|26149.16|26111.16|26154.53|26116.53|26149.11|26111.11|10
1620747930000|2021-05-11 15:45:30|26149.64|26111.64|26142.26|26104.26|26149.64|26111.64|26142.26|26104.26|10
1620747940000|2021-05-11 15:45:40|26141.7|26103.7|26135.77|26097.77|26141.96|26103.96|26135.77|26097.77|10
1620747950000|2021-05-11 15:45:50|26136.25|26098.25|26137.16|26099.16|26137.81|26099.81|26136.25|26098.25|10
1620747960000|2021-05-11 15:46:00|26137.94|26099.94|26153.13|26115.13|26153.13|26115.13|26137.94|26099.94|10
1620747970000|2021-05-11 15:46:10|26153.3|26115.3|26158.82|26120.82|26158.82|26120.82|26152.21|26114.21|10
1620747980000|2021-05-11 15:46:20|26159.28|26121.28|26159.65|26121.65|26167.37|26129.37|26159.28|26121.28|10
1620747990000|2021-05-11 15:46:30|26159.94|26121.94|26184.54|26146.54|26184.54|26146.54|26159.94|26121.94|10
1620748000000|2021-05-11 15:46:40|26186.67|26148.67|26188.59|26150.59|26190.48|26152.48|26186.66|26148.66|10
1620748010000|2021-05-11 15:46:50|26188.54|26150.54|26188.17|26150.17|26191.84|26153.84|26188.17|26150.17|10
1620748020000|2021-05-11 15:47:00|26188.71|26150.71|26191.49|26153.49|26193.84|26155.84|26188.37|26150.37|10
1620748030000|2021-05-11 15:47:10|26192.16|26154.16|26199.94|26161.94|26199.94|26161.94|26192.16|26154.16|10
1620748040000|2021-05-11 15:47:20|26199.76|26161.76|26200.56|26162.56|26202.79|26164.79|26199.76|26161.76|9
1620748050000|2021-05-11 15:47:30|26199.24|26161.24|26196.72|26158.72|26201.65|26163.65|26196.72|26158.72|10
1620748060000|2021-05-11 15:47:40|26197.87|26159.87|26188.23|26150.23|26198.23|26160.23|26188.23|26150.23|10
1620748070000|2021-05-11 15:47:50|26187.16|26149.16|26194.26|26156.26|26194.26|26156.26|26187.16|26149.16|10
1620748080000|2021-05-11 15:48:00|26194.07|26156.07|26188.91|26150.91|26194.07|26156.07|26188.91|26150.91|10
1620748090000|2021-05-11 15:48:10|26187.75|26149.75|26187.08|26149.08|26187.75|26149.75|26186.6|26148.6|10
1620748100000|2021-05-11 15:48:20|26187.78|26149.78|26189.4|26151.4|26189.6|26151.6|26187.45|26149.45|10
1620748110000|2021-05-11 15:48:30|26188.64|26150.64|26198.11|26160.11|26198.12|26160.12|26188.64|26150.64|10
1620748120000|2021-05-11 15:48:40|26197.52|26159.52|26197.92|26159.92|26199.47|26161.47|26197.52|26159.52|10
1620748130000|2021-05-11 15:48:50|26198.07|26160.07|26194.85|26156.85|26198.07|26160.07|26194.78|26156.78|10
1620748140000|2021-05-11 15:49:00|26194.79|26156.79|26196.4|26158.4|26196.4|26158.4|26192.24|26154.24|10
1620748150000|2021-05-11 15:49:10|26195.7|26157.7|26200.62|26162.62|26200.64|26162.64|26195.42|26157.42|10
1620748160000|2021-05-11 15:49:20|26200.98|26162.98|26200.98|26162.98|26202.5|26164.5|26200.35|26162.35|10
1620748170000|2021-05-11 15:49:30|26200.62|26162.62|26197.2|26159.2|26200.62|26162.62|26197.2|26159.2|10
1620748180000|2021-05-11 15:49:40|26197.7|26159.7|26196.68|26158.68|26198.06|26160.06|26196.28|26158.28|10
1620748190000|2021-05-11 15:49:50|26196.66|26158.66|26195.49|26157.49|26197.01|26159.01|26195.33|26157.33|10
1620748200000|2021-05-11 15:50:00|26197.32|26159.32|26195.06|26157.06|26199.28|26161.28|26194.96|26156.96|10
1620748210000|2021-05-11 15:50:10|26194.82|26156.82|26188.09|26150.09|26194.82|26156.82|26188.09|26150.09|10
1620748220000|2021-05-11 15:50:20|26187.9|26149.9|26185.99|26147.99|26188.61|26150.61|26185.95|26147.95|10
1620748230000|2021-05-11 15:50:30|26187.22|26149.22|26183.27|26145.27|26187.54|26149.54|26182.54|26144.54|10
1620748240000|2021-05-11 15:50:40|26179.69|26141.69|26176.9|26138.9|26180.83|26142.83|26176.55|26138.55|10
1620748250000|2021-05-11 15:50:50|26176.52|26138.52|26180.77|26142.77|26180.77|26142.77|26173.86|26135.86|10
1620748260000|2021-05-11 15:51:00|26182.61|26144.61|26186.9|26148.9|26188.81|26150.81|26182.61|26144.61|10
1620748270000|2021-05-11 15:51:10|26186.1|26148.1|26204.89|26166.89|26204.89|26166.89|26186.1|26148.1|10
1620748280000|2021-05-11 15:51:20|26205.33|26167.33|26211.6|26173.6|26211.6|26173.6|26205.33|26167.33|10
1620748290000|2021-05-11 15:51:30|26211.08|26173.08|26213.45|26175.45|26213.45|26175.45|26208|26170|10
1620748300000|2021-05-11 15:51:40|26214.92|26176.92|26212.44|26174.44|26215.95|26177.95|26212.44|26174.44|10
1620748310000|2021-05-11 15:51:50|26212.53|26174.53|26210.29|26172.29|26213.73|26175.73|26210.28|26172.28|10
1620748320000|2021-05-11 15:52:00|26209.51|26171.51|26209.3|26171.3|26210.8|26172.8|26206.32|26168.32|10
1620748330000|2021-05-11 15:52:10|26209.54|26171.54|26179.62|26141.62|26209.54|26171.54|26179.62|26141.62|10
1620748340000|2021-05-11 15:52:20|26179.14|26141.14|26188.76|26150.76|26188.76|26150.76|26178.62|26140.62|10
1620748350000|2021-05-11 15:52:30|26188.36|26150.36|26192.13|26154.13|26192.13|26154.13|26188.36|26150.36|10
1620748360000|2021-05-11 15:52:40|26192.51|26154.51|26200.31|26162.31|26200.31|26162.31|26192.51|26154.51|10
1620748370000|2021-05-11 15:52:50|26198.78|26160.78|26200.83|26162.83|26203.82|26165.82|26198.78|26160.78|10
1620748380000|2021-05-11 15:53:00|26201.79|26163.79|26203.24|26165.24|26203.24|26165.24|26199.21|26161.21|10
1620748390000|2021-05-11 15:53:10|26203.73|26165.73|26202.07|26164.07|26205.53|26167.53|26202.07|26164.07|10
1620748400000|2021-05-11 15:53:20|26201.81|26163.81|26202.91|26164.91|26203.54|26165.54|26201.09|26163.09|9
1620748410000|2021-05-11 15:53:30|26205.41|26167.41|26207.53|26169.53|26207.53|26169.53|26205.41|26167.41|9
1620748420000|2021-05-11 15:53:40|26206.91|26168.91|26211.14|26173.14|26211.14|26173.14|26206.9|26168.9|10
1620748430000|2021-05-11 15:53:50|26211.4|26173.4|26216.27|26178.27|26216.45|26178.45|26210.98|26172.98|10
1620748440000|2021-05-11 15:54:00|26216.37|26178.37|26229.4|26191.4|26229.4|26191.4|26216.37|26178.37|10
1620748450000|2021-05-11 15:54:10|26228.01|26190.01|26227.9|26189.9|26229.95|26191.95|26227.9|26189.9|9
1620748460000|2021-05-11 15:54:20|26228.47|26190.47|26229.86|26191.86|26231.86|26193.86|26228.47|26190.47|10
1620748470000|2021-05-11 15:54:30|26227.13|26189.13|26234.71|26196.71|26234.71|26196.71|26227.13|26189.13|10
1620748480000|2021-05-11 15:54:40|26234.61|26196.61|26245.03|26207.03|26245.25|26207.25|26234.61|26196.61|10
1620748490000|2021-05-11 15:54:50|26245.17|26207.17|26242.49|26204.49|26245.59|26207.59|26242.47|26204.47|10
1620748500000|2021-05-11 15:55:00|26243.19|26205.19|26242.12|26204.12|26243.19|26205.19|26238.99|26200.99|10
1620748510000|2021-05-11 15:55:10|26242.49|26204.49|26248.13|26210.13|26248.96|26210.96|26242.49|26204.49|10
1620748520000|2021-05-11 15:55:20|26245.55|26207.55|26241.57|26203.57|26246.34|26208.34|26241.57|26203.57|10
1620748530000|2021-05-11 15:55:30|26242.62|26204.62|26247.5|26209.5|26247.5|26209.5|26241.52|26203.52|10
1620748540000|2021-05-11 15:55:40|26247.88|26209.88|26255.72|26217.72|26255.72|26217.72|26247.55|26209.55|10
1620748550000|2021-05-11 15:55:50|26256.95|26218.95|26249.34|26211.34|26256.95|26218.95|26249.08|26211.08|10
1620748560000|2021-05-11 15:56:00|26247.6|26209.6|26251.55|26213.55|26251.55|26213.55|26247.52|26209.52|10
1620748570000|2021-05-11 15:56:10|26252.93|26214.93|26264.14|26226.14|26264.14|26226.14|26252.93|26214.93|10
1620748580000|2021-05-11 15:56:20|26264.06|26226.06|26267.78|26229.78|26267.78|26229.78|26264.06|26226.06|10
1620748590000|2021-05-11 15:56:30|26269.19|26231.19|26269.52|26231.52|26269.57|26231.57|26266.94|26228.94|9
1620748600000|2021-05-11 15:56:40|26270.13|26232.13|26276.81|26238.81|26276.81|26238.81|26269.94|26231.94|10
1620748610000|2021-05-11 15:56:50|26275.81|26237.81|26277.65|26239.65|26277.65|26239.65|26275.81|26237.81|10
1620748620000|2021-05-11 15:57:00|26276.31|26238.31|26267.33|26229.33|26277.38|26239.38|26267.33|26229.33|10
1620748630000|2021-05-11 15:57:10|26265.23|26227.23|26267.13|26229.13|26268.04|26230.04|26264.01|26226.01|10
1620748640000|2021-05-11 15:57:20|26266.95|26228.95|26267.45|26229.45|26267.5|26229.5|26266.12|26228.12|9
1620748650000|2021-05-11 15:57:30|26267.76|26229.76|26265.46|26227.46|26267.76|26229.76|26265.17|26227.17|10
1620748660000|2021-05-11 15:57:40|26266.64|26228.64|26271.23|26233.23|26271.92|26233.92|26266.64|26228.64|10
1620748670000|2021-05-11 15:57:50|26270.81|26232.81|26270.89|26232.89|26272.06|26234.06|26269.81|26231.81|10
1620748680000|2021-05-11 15:58:00|26269.77|26231.77|26272.49|26234.49|26272.49|26234.49|26269.66|26231.66|10
1620748690000|2021-05-11 15:58:10|26272.55|26234.55|26273.46|26235.46|26274.54|26236.54|26272.08|26234.08|10
1620748700000|2021-05-11 15:58:20|26272.97|26234.97|26273.49|26235.49|26273.71|26235.71|26272.23|26234.23|10
1620748710000|2021-05-11 15:58:30|26274.64|26236.64|26276.95|26238.95|26277.83|26239.83|26274.07|26236.07|10
1620748720000|2021-05-11 15:58:40|26276.04|26238.04|26271.07|26233.07|26276.04|26238.04|26271.07|26233.07|10
1620748730000|2021-05-11 15:58:50|26272.94|26234.94|26273.71|26235.71|26273.84|26235.84|26271.26|26233.26|10
1620748740000|2021-05-11 15:59:00|26274.28|26236.28|26278.04|26240.04|26278.04|26240.04|26273.15|26235.15|10
1620748750000|2021-05-11 15:59:10|26278.59|26240.59|26280.55|26242.55|26280.55|26242.55|26278.12|26240.12|10
1620748760000|2021-05-11 15:59:20|26279.8|26241.8|26281.35|26243.35|26281.35|26243.35|26279.01|26241.01|10
1620748770000|2021-05-11 15:59:30|26282.08|26244.08|26282.66|26244.66|26283.35|26245.35|26281.52|26243.52|10
1620748780000|2021-05-11 15:59:40|26282.16|26244.16|26274.29|26236.29|26284.23|26246.23|26274.29|26236.29|10
1620748790000|2021-05-11 15:59:50|26270.75|26232.75|26271.68|26233.68|26272.05|26234.05|26268.39|26230.39|10
1620748800000|2021-05-11 16:00:00|26271.8|26233.8|26276.95|26238.95|26276.95|26238.95|26271.03|26233.03|10
1620748810000|2021-05-11 16:00:10|26277.61|26239.61|26284.96|26246.96|26284.96|26246.96|26277.61|26239.61|10
1620748820000|2021-05-11 16:00:20|26283.02|26245.02|26283.65|26245.65|26288.47|26250.47|26281.14|26243.14|10
1620748830000|2021-05-11 16:00:30|26287.48|26249.48|26288.07|26250.07|26288.57|26250.57|26286.58|26248.58|10
1620748840000|2021-05-11 16:00:40|26291.12|26253.12|26296.01|26258.01|26296.01|26258.01|26291.09|26253.09|10
1620748850000|2021-05-11 16:00:50|26298.15|26260.15|26292.07|26254.07|26298.68|26260.68|26292.07|26254.07|10
1620748860000|2021-05-11 16:01:00|26291.42|26253.42|26291.62|26253.62|26292.21|26254.21|26290.53|26252.53|10
1620748870000|2021-05-11 16:01:10|26285.71|26247.71|26283.19|26245.19|26285.89|26247.89|26283.19|26245.19|10
1620748880000|2021-05-11 16:01:20|26282.32|26244.32|26279.57|26241.57|26282.32|26244.32|26279.57|26241.57|10
1620748890000|2021-05-11 16:01:30|26278.39|26240.39|26282.76|26244.76|26282.76|26244.76|26275.94|26237.94|10
1620748900000|2021-05-11 16:01:40|26281.35|26243.35|26285.52|26247.52|26286.09|26248.09|26280.91|26242.91|10
1620748910000|2021-05-11 16:01:50|26287.23|26249.23|26270.28|26232.28|26287.23|26249.23|26270.28|26232.28|10
1620748920000|2021-05-11 16:02:00|26263.2|26225.2|26262.46|26224.46|26266.41|26228.41|26262.46|26224.46|10
1620748930000|2021-05-11 16:02:10|26262.49|26224.49|26266.01|26228.01|26266.01|26228.01|26254.84|26216.84|10
1620748940000|2021-05-11 16:02:20|26265.92|26227.92|26264.22|26226.22|26267.56|26229.56|26264.22|26226.22|10
1620748950000|2021-05-11 16:02:30|26262.77|26224.77|26249.86|26211.86|26264.94|26226.94|26249.86|26211.86|10
1620748960000|2021-05-11 16:02:40|26248.92|26210.92|26234.69|26196.69|26250.13|26212.13|26234.69|26196.69|10
1620748970000|2021-05-11 16:02:50|26233.45|26195.45|26231.01|26193.01|26233.45|26195.45|26229.05|26191.05|10
1620748980000|2021-05-11 16:03:00|26232.08|26194.08|26250.97|26212.97|26250.97|26212.97|26232.08|26194.08|10
1620748990000|2021-05-11 16:03:10|26252.74|26214.74|26257.2|26219.2|26259.08|26221.08|26252.74|26214.74|10
1620749000000|2021-05-11 16:03:20|26258.36|26220.36|26267.56|26229.56|26267.56|26229.56|26258.36|26220.36|10
1620749010000|2021-05-11 16:03:30|26268.87|26230.87|26269.5|26231.5|26271.35|26233.35|26268.09|26230.09|10
1620749020000|2021-05-11 16:03:40|26271.9|26233.9|26281.31|26243.31|26281.31|26243.31|26271.9|26233.9|10
1620749030000|2021-05-11 16:03:50|26281.27|26243.27|26290.46|26252.46|26290.46|26252.46|26280.02|26242.02|10
1620749040000|2021-05-11 16:04:00|26294.6|26256.6|26301.41|26263.41|26301.41|26263.41|26293.81|26255.81|10
1620749050000|2021-05-11 16:04:10|26301.53|26263.53|26313.77|26275.77|26313.77|26275.77|26301.53|26263.53|10
1620749060000|2021-05-11 16:04:20|26314.53|26276.53|26322.1|26284.1|26323.38|26285.38|26313.94|26275.94|10
1620749070000|2021-05-11 16:04:30|26326.05|26288.05|26337.42|26299.42|26337.42|26299.42|26326.05|26288.05|10
1620749080000|2021-05-11 16:04:40|26337.58|26299.58|26339.35|26301.35|26340.57|26302.57|26337.58|26299.58|10
1620749090000|2021-05-11 16:04:50|26339.73|26301.73|26338.67|26300.67|26339.8|26301.8|26337.46|26299.46|10
1620749100000|2021-05-11 16:05:00|26340.56|26302.56|26346.21|26308.21|26346.21|26308.21|26340.56|26302.56|9
1620749110000|2021-05-11 16:05:10|26346.09|26308.09|26352.85|26314.85|26352.85|26314.85|26346.09|26308.09|10
1620749120000|2021-05-11 16:05:20|26357.9|26319.9|26364.84|26326.84|26364.84|26326.84|26357.37|26319.37|10
1620749130000|2021-05-11 16:05:30|26365.49|26327.49|26368.61|26330.61|26370.72|26332.72|26365.49|26327.49|10
1620749140000|2021-05-11 16:05:40|26370.36|26332.36|26378.43|26340.43|26378.43|26340.43|26370.36|26332.36|10
1620749150000|2021-05-11 16:05:50|26376.82|26338.82|26372.99|26334.99|26378.33|26340.33|26372.99|26334.99|10
1620749160000|2021-05-11 16:06:00|26374.69|26336.69|26391.23|26353.23|26391.23|26353.23|26374.69|26336.69|10
1620749170000|2021-05-11 16:06:10|26389|26351|26390.78|26352.78|26390.78|26352.78|26382.24|26344.24|10
1620749180000|2021-05-11 16:06:20|26388.8|26350.8|26379.15|26341.15|26388.8|26350.8|26376.95|26338.95|10
1620749190000|2021-05-11 16:06:30|26377.8|26339.8|26381.45|26343.45|26381.45|26343.45|26372.57|26334.57|10
1620749200000|2021-05-11 16:06:40|26384.06|26346.06|26402.53|26364.53|26402.53|26364.53|26381.11|26343.11|10
1620749210000|2021-05-11 16:06:50|26406.44|26368.44|26396.92|26358.92|26406.44|26368.44|26396.04|26358.04|10
1620749220000|2021-05-11 16:07:00|26398.5|26360.5|26399.52|26361.52|26400.58|26362.58|26397.59|26359.59|10
1620749230000|2021-05-11 16:07:10|26398.23|26360.23|26405.57|26367.57|26405.57|26367.57|26397.58|26359.58|10
1620749240000|2021-05-11 16:07:20|26404.5|26366.5|26407.62|26369.62|26408.15|26370.15|26404.38|26366.38|10
1620749250000|2021-05-11 16:07:30|26409.3|26371.3|26410.55|26372.55|26413.32|26375.32|26408.82|26370.82|10
1620749260000|2021-05-11 16:07:40|26410.05|26372.05|26413.2|26375.2|26413.6|26375.6|26408.23|26370.23|10
1620749270000|2021-05-11 16:07:50|26413.36|26375.36|26415.46|26377.46|26415.68|26377.68|26412.05|26374.05|10
1620749280000|2021-05-11 16:08:00|26417.12|26379.12|26425.11|26387.11|26425.11|26387.11|26414.91|26376.91|10
1620749290000|2021-05-11 16:08:10|26426.64|26388.64|26425.75|26387.75|26429.46|26391.46|26425.75|26387.75|10
1620749300000|2021-05-11 16:08:20|26424.71|26386.71|26429.46|26391.46|26429.46|26391.46|26424.71|26386.71|10
1620749310000|2021-05-11 16:08:30|26428.99|26390.99|26431.01|26393.01|26431.01|26393.01|26425.66|26387.66|10
1620749320000|2021-05-11 16:08:40|26431.42|26393.42|26437.26|26399.26|26437.26|26399.26|26429.79|26391.79|10
1620749330000|2021-05-11 16:08:50|26437.68|26399.68|26436.2|26398.2|26440.06|26402.06|26436.2|26398.2|10
1620749340000|2021-05-11 16:09:00|26434.71|26396.71|26411.95|26373.95|26434.71|26396.71|26411.95|26373.95|10
1620749350000|2021-05-11 16:09:10|26406.9|26368.9|26377.05|26339.05|26406.9|26368.9|26377.05|26339.05|10
1620749360000|2021-05-11 16:09:20|26375.25|26337.25|26332.89|26294.89|26375.25|26337.25|26332.89|26294.89|10
1620749370000|2021-05-11 16:09:30|26331.55|26293.55|26337.88|26299.88|26337.88|26299.88|26329.18|26291.18|10
1620749380000|2021-05-11 16:09:40|26338.91|26300.91|26346.68|26308.68|26347.76|26309.76|26338.91|26300.91|10
1620749390000|2021-05-11 16:09:50|26348.35|26310.35|26341.74|26303.74|26348.35|26310.35|26340.47|26302.47|10
1620749400000|2021-05-11 16:10:00|26342.62|26304.62|26343.85|26305.85|26344.43|26306.43|26341.73|26303.73|10
1620749410000|2021-05-11 16:10:10|26344.16|26306.16|26348.31|26310.31|26348.31|26310.31|26342.38|26304.38|10
1620749420000|2021-05-11 16:10:20|26350.07|26312.07|26359.27|26321.27|26359.27|26321.27|26349.47|26311.47|10
1620749430000|2021-05-11 16:10:30|26359.89|26321.89|26366.71|26328.71|26366.84|26328.84|26359.89|26321.89|10
1620749440000|2021-05-11 16:10:40|26369.52|26331.52|26378|26340|26378|26340|26369.52|26331.52|10
1620749450000|2021-05-11 16:10:50|26377.54|26339.54|26398.41|26360.41|26398.6|26360.6|26377.54|26339.54|10
1620749460000|2021-05-11 16:11:00|26398.46|26360.46|26406.51|26368.51|26408.27|26370.27|26398.46|26360.46|10
1620749470000|2021-05-11 16:11:10|26406.79|26368.79|26410.42|26372.42|26410.42|26372.42|26403.63|26365.63|9
1620749480000|2021-05-11 16:11:20|26409.87|26371.87|26395.6|26357.6|26411.27|26373.27|26395.6|26357.6|10
1620749490000|2021-05-11 16:11:30|26395.48|26357.48|26398.78|26360.78|26398.78|26360.78|26395.32|26357.32|10
1620749500000|2021-05-11 16:11:40|26395.46|26357.46|26376.08|26338.08|26395.46|26357.46|26376.08|26338.08|10
1620749510000|2021-05-11 16:11:50|26378.38|26340.38|26368.8|26330.8|26379.81|26341.81|26368.8|26330.8|10
1620749520000|2021-05-11 16:12:00|26365.8|26327.8|26369.45|26331.45|26369.8|26331.8|26360.51|26322.51|10
1620749530000|2021-05-11 16:12:10|26367.56|26329.56|26380.57|26342.57|26380.91|26342.91|26367.56|26329.56|10
1620749540000|2021-05-11 16:12:20|26380.52|26342.52|26384.83|26346.83|26384.83|26346.83|26380.52|26342.52|10
1620749550000|2021-05-11 16:12:30|26385.17|26347.17|26377.81|26339.81|26385.17|26347.17|26377.81|26339.81|10
1620749560000|2021-05-11 16:12:40|26378.23|26340.23|26376.93|26338.93|26379.18|26341.18|26376.93|26338.93|10
1620749570000|2021-05-11 16:12:50|26376.62|26338.62|26375.09|26337.09|26376.62|26338.62|26375.09|26337.09|10
1620749580000|2021-05-11 16:13:00|26374.46|26336.46|26378.08|26340.08|26378.08|26340.08|26374.46|26336.46|10
1620749590000|2021-05-11 16:13:10|26377.62|26339.62|26385.18|26347.18|26386.12|26348.12|26377.31|26339.31|10
1620749600000|2021-05-11 16:13:20|26387.31|26349.31|26382.86|26344.86|26389.09|26351.09|26382.86|26344.86|10
1620749610000|2021-05-11 16:13:30|26382.03|26344.03|26366.28|26328.28|26382.03|26344.03|26366.28|26328.28|10
1620749620000|2021-05-11 16:13:40|26364.51|26326.51|26346.08|26308.08|26364.51|26326.51|26346.08|26308.08|10
1620749630000|2021-05-11 16:13:50|26343.82|26305.82|26324.33|26286.33|26343.82|26305.82|26324.33|26286.33|10
1620749640000|2021-05-11 16:14:00|26321.95|26283.95|26313.65|26275.65|26321.95|26283.95|26313.65|26275.65|10
1620749650000|2021-05-11 16:14:10|26311.3|26273.3|26311.29|26273.29|26311.3|26273.3|26307.26|26269.26|10
1620749660000|2021-05-11 16:14:20|26312.07|26274.07|26319.15|26281.15|26319.54|26281.54|26311.97|26273.97|10
1620749670000|2021-05-11 16:14:30|26322.15|26284.15|26322.9|26284.9|26323.38|26285.38|26319.55|26281.55|10
1620749680000|2021-05-11 16:14:40|26322.8|26284.8|26314.82|26276.82|26323.56|26285.56|26314.82|26276.82|10
1620749690000|2021-05-11 16:14:50|26315.67|26277.67|26315.97|26277.97|26316.52|26278.52|26313.82|26275.82|10
1620749700000|2021-05-11 16:15:00|26316.66|26278.66|26318.82|26280.82|26319.01|26281.01|26315.61|26277.61|10
1620749710000|2021-05-11 16:15:10|26313.25|26275.25|26320.94|26282.94|26320.94|26282.94|26313.25|26275.25|10
1620749720000|2021-05-11 16:15:20|26321.74|26283.74|26327.75|26289.75|26327.75|26289.75|26321.54|26283.54|10
1620749730000|2021-05-11 16:15:30|26326.98|26288.98|26306.27|26268.27|26326.98|26288.98|26306.27|26268.27|10
1620749740000|2021-05-11 16:15:40|26306.48|26268.48|26298.59|26260.59|26307.68|26269.68|26298.59|26260.59|10
1620749750000|2021-05-11 16:15:50|26298.66|26260.66|26287.68|26249.68|26298.66|26260.66|26287.68|26249.68|10
1620749760000|2021-05-11 16:16:00|26287.46|26249.46|26259.98|26221.98|26287.46|26249.46|26259.98|26221.98|10
1620749770000|2021-05-11 16:16:10|26256.18|26218.18|26253.49|26215.49|26257.56|26219.56|26253.49|26215.49|10
1620749780000|2021-05-11 16:16:20|26254.03|26216.03|26254.06|26216.06|26254.79|26216.79|26252.35|26214.35|10
1620749790000|2021-05-11 16:16:30|26253.44|26215.44|26248.79|26210.79|26253.66|26215.66|26248.16|26210.16|10
1620749800000|2021-05-11 16:16:40|26250.8|26212.8|26262.95|26224.95|26262.95|26224.95|26250.8|26212.8|10
1620749810000|2021-05-11 16:16:50|26262.77|26224.77|26257|26219|26262.77|26224.77|26256.3|26218.3|10
1620749820000|2021-05-11 16:17:00|26257.96|26219.96|26265.42|26227.42|26265.42|26227.42|26256.57|26218.57|10
1620749830000|2021-05-11 16:17:10|26268.09|26230.09|26267.7|26229.7|26269.81|26231.81|26264.32|26226.32|10
1620749840000|2021-05-11 16:17:20|26268.63|26230.63|26278.33|26240.33|26278.33|26240.33|26268.63|26230.63|10
1620749850000|2021-05-11 16:17:30|26279.18|26241.18|26291.2|26253.2|26291.2|26253.2|26279.18|26241.18|10
1620749860000|2021-05-11 16:17:40|26293.43|26255.43|26303.53|26265.53|26303.68|26265.68|26292.68|26254.68|10
1620749870000|2021-05-11 16:17:50|26304.02|26266.02|26307.59|26269.59|26307.59|26269.59|26304.02|26266.02|10
1620749880000|2021-05-11 16:18:00|26307.3|26269.3|26309.74|26271.74|26310.58|26272.58|26307.21|26269.21|9
1620749890000|2021-05-11 16:18:10|26312.03|26274.03|26313.62|26275.62|26313.62|26275.62|26307.64|26269.64|10
1620749900000|2021-05-11 16:18:20|26314.33|26276.33|26321.43|26283.43|26321.85|26283.85|26314.33|26276.33|10
1620749910000|2021-05-11 16:18:30|26322.24|26284.24|26324.54|26286.54|26329.71|26291.71|26322.24|26284.24|10
1620749920000|2021-05-11 16:18:40|26326.61|26288.61|26345.36|26307.36|26345.36|26307.36|26326.61|26288.61|10
1620749930000|2021-05-11 16:18:50|26346.12|26308.12|26348.96|26310.96|26350.16|26312.16|26346.12|26308.12|10
1620749940000|2021-05-11 16:19:00|26348.46|26310.46|26344.97|26306.97|26348.76|26310.76|26344.5|26306.5|10
1620749950000|2021-05-11 16:19:10|26345.45|26307.45|26352.82|26314.82|26352.82|26314.82|26345.45|26307.45|10
1620749960000|2021-05-11 16:19:20|26355.06|26317.06|26367.26|26329.26|26367.26|26329.26|26355.06|26317.06|10
1620749970000|2021-05-11 16:19:30|26371.61|26333.61|26384.37|26346.37|26386.15|26348.15|26371.61|26333.61|10
1620749980000|2021-05-11 16:19:40|26386.98|26348.98|26392.88|26354.88|26393.3|26355.3|26386.98|26348.98|10
1620749990000|2021-05-11 16:19:50|26394.48|26356.48|26401.81|26363.81|26401.81|26363.81|26392.6|26354.6|10
1620750000000|2021-05-11 16:20:00|26401.67|26363.67|26403.2|26365.2|26405.14|26367.14|26401.67|26363.67|10
1620750010000|2021-05-11 16:20:10|26403.18|26365.18|26391.38|26353.38|26403.18|26365.18|26391.38|26353.38|10
1620750020000|2021-05-11 16:20:20|26385.69|26347.69|26359.72|26321.72|26385.69|26347.69|26358.6|26320.6|10
1620750030000|2021-05-11 16:20:30|26361.38|26323.38|26358.06|26320.06|26361.92|26323.92|26358.06|26320.06|10
1620750040000|2021-05-11 16:20:40|26358.74|26320.74|26353.09|26315.09|26358.74|26320.74|26352.21|26314.21|10
1620750050000|2021-05-11 16:20:50|26355.85|26317.85|26363.31|26325.31|26364.63|26326.63|26355.85|26317.85|10
1620750060000|2021-05-11 16:21:00|26362.1|26324.1|26360.52|26322.52|26362.14|26324.14|26359.28|26321.28|10
1620750070000|2021-05-11 16:21:10|26355.96|26317.96|26363.07|26325.07|26363.07|26325.07|26354.32|26316.32|10
1620750080000|2021-05-11 16:21:20|26367.2|26329.2|26384.14|26346.14|26384.14|26346.14|26367.2|26329.2|10
1620750090000|2021-05-11 16:21:30|26387.58|26349.58|26383.48|26345.48|26388.72|26350.72|26383.28|26345.28|10
1620750100000|2021-05-11 16:21:40|26382.5|26344.5|26380.84|26342.84|26382.82|26344.82|26380.72|26342.72|10
1620750110000|2021-05-11 16:21:50|26378.84|26340.84|26371.61|26333.61|26378.84|26340.84|26371.61|26333.61|10
1620750120000|2021-05-11 16:22:00|26371.35|26333.35|26363.35|26325.35|26371.35|26333.35|26363.35|26325.35|10
1620750130000|2021-05-11 16:22:10|26362.16|26324.16|26356.2|26318.2|26362.16|26324.16|26356.2|26318.2|10
1620750140000|2021-05-11 16:22:20|26354.47|26316.47|26349.9|26311.9|26354.47|26316.47|26348.48|26310.48|10
1620750150000|2021-05-11 16:22:30|26349.72|26311.72|26321.07|26283.07|26349.72|26311.72|26321.07|26283.07|10
1620750160000|2021-05-11 16:22:40|26323.43|26285.43|26325.24|26287.24|26325.54|26287.54|26322.02|26284.02|10
1620750170000|2021-05-11 16:22:50|26325.21|26287.21|26333.9|26295.9|26333.9|26295.9|26325.21|26287.21|10
1620750180000|2021-05-11 16:23:00|26335.95|26297.95|26333.25|26295.25|26337.47|26299.47|26333.25|26295.25|10
1620750190000|2021-05-11 16:23:10|26332.38|26294.38|26332.06|26294.06|26332.8|26294.8|26330.64|26292.64|10
1620750200000|2021-05-11 16:23:20|26331.38|26293.38|26325.65|26287.65|26331.38|26293.38|26321.65|26283.65|10
1620750210000|2021-05-11 16:23:30|26326.56|26288.56|26328.78|26290.78|26330.69|26292.69|26326.49|26288.49|10
1620750220000|2021-05-11 16:23:40|26328.01|26290.01|26330.07|26292.07|26331.15|26293.15|26328.01|26290.01|10
1620750230000|2021-05-11 16:23:50|26329.72|26291.72|26331.9|26293.9|26331.9|26293.9|26327.06|26289.06|10
1620750240000|2021-05-11 16:24:00|26335.8|26297.8|26334.72|26296.72|26335.8|26297.8|26332.93|26294.93|10
1620750250000|2021-05-11 16:24:10|26334.92|26296.92|26334.49|26296.49|26335.2|26297.2|26333.39|26295.39|10
1620750260000|2021-05-11 16:24:20|26334.09|26296.09|26335.84|26297.84|26338.98|26300.98|26334.09|26296.09|10
1620750270000|2021-05-11 16:24:30|26333.12|26295.12|26336.91|26298.91|26336.91|26298.91|26332.78|26294.78|10
1620750280000|2021-05-11 16:24:40|26337.7|26299.7|26345.9|26307.9|26345.98|26307.98|26337.7|26299.7|10
1620750290000|2021-05-11 16:24:50|26345.24|26307.24|26352.52|26314.52|26352.52|26314.52|26344.61|26306.61|10
1620750300000|2021-05-11 16:25:00|26355.69|26317.69|26361.35|26323.35|26361.54|26323.54|26355.69|26317.69|10
1620750310000|2021-05-11 16:25:10|26359.35|26321.35|26353.71|26315.71|26360|26322|26353.71|26315.71|10
1620750320000|2021-05-11 16:25:20|26353.02|26315.02|26354.11|26316.11|26354.69|26316.69|26352.7|26314.7|10
1620750330000|2021-05-11 16:25:30|26354.6|26316.6|26347|26309|26354.6|26316.6|26347|26309|10
1620750340000|2021-05-11 16:25:40|26344.3|26306.3|26337.33|26299.33|26344.3|26306.3|26337.33|26299.33|10
1620750350000|2021-05-11 16:25:50|26335.17|26297.17|26329.28|26291.28|26335.17|26297.17|26328.93|26290.93|10
1620750360000|2021-05-11 16:26:00|26329.82|26291.82|26329.99|26291.99|26332.77|26294.77|26329.82|26291.82|10
1620750370000|2021-05-11 16:26:10|26330|26292|26328|26290|26330|26292|26327.25|26289.25|10
1620750380000|2021-05-11 16:26:20|26327.49|26289.49|26315.68|26277.68|26327.49|26289.49|26315.68|26277.68|10
1620750390000|2021-05-11 16:26:30|26314.57|26276.57|26310.46|26272.46|26314.57|26276.57|26309.49|26271.49|10
1620750400000|2021-05-11 16:26:40|26309.86|26271.86|26303.87|26265.87|26309.86|26271.86|26303.85|26265.85|10
1620750410000|2021-05-11 16:26:50|26303.53|26265.53|26302.96|26264.96|26304.14|26266.14|26301.69|26263.69|10
1620750420000|2021-05-11 16:27:00|26302.55|26264.55|26303.16|26265.16|26304.26|26266.26|26301.95|26263.95|10
1620750430000|2021-05-11 16:27:10|26301.17|26263.17|26298.21|26260.21|26302.96|26264.96|26298.21|26260.21|10
1620750440000|2021-05-11 16:27:20|26299.13|26261.13|26298.63|26260.63|26300.58|26262.58|26295.66|26257.66|10
1620750450000|2021-05-11 16:27:30|26302.38|26264.38|26297.94|26259.94|26302.38|26264.38|26297.94|26259.94|10
1620750460000|2021-05-11 16:27:40|26292.79|26254.79|26285.18|26247.18|26292.79|26254.79|26285.18|26247.18|10
1620750470000|2021-05-11 16:27:50|26284.88|26246.88|26282.99|26244.99|26285.32|26247.32|26281.82|26243.82|10
1620750480000|2021-05-11 16:28:00|26282.01|26244.01|26280.96|26242.96|26282.01|26244.01|26280.43|26242.43|10
1620750490000|2021-05-11 16:28:10|26280.97|26242.97|26277.53|26239.53|26281.32|26243.32|26277.15|26239.15|10
1620750500000|2021-05-11 16:28:20|26280.72|26242.72|26306.03|26268.03|26306.03|26268.03|26280.72|26242.72|10
1620750510000|2021-05-11 16:28:30|26305.9|26267.9|26307.13|26269.13|26308.5|26270.5|26305.9|26267.9|10
1620750520000|2021-05-11 16:28:40|26307.02|26269.02|26307.96|26269.96|26307.96|26269.96|26303.68|26265.68|10
1620750530000|2021-05-11 16:28:50|26311.27|26273.27|26314.38|26276.38|26314.61|26276.61|26311.27|26273.27|10
1620750540000|2021-05-11 16:29:00|26314.53|26276.53|26314.24|26276.24|26316.54|26278.54|26314.24|26276.24|10
1620750550000|2021-05-11 16:29:10|26313.34|26275.34|26320.13|26282.13|26320.13|26282.13|26313.3|26275.3|10
1620750560000|2021-05-11 16:29:20|26320.65|26282.65|26315.93|26277.93|26322.61|26284.61|26315.93|26277.93|10
1620750570000|2021-05-11 16:29:30|26314.94|26276.94|26305.32|26267.32|26314.94|26276.94|26305.32|26267.32|10
1620750580000|2021-05-11 16:29:40|26306.73|26268.73|26308.55|26270.55|26308.55|26270.55|26305.17|26267.17|9
1620750590000|2021-05-11 16:29:50|26309.16|26271.16|26319.08|26281.08|26319.08|26281.08|26309.16|26271.16|10
1620750600000|2021-05-11 16:30:00|26318.19|26280.19|26316.42|26278.42|26318.19|26280.19|26316.42|26278.42|10
1620750610000|2021-05-11 16:30:10|26316.43|26278.43|26318.07|26280.07|26318.07|26280.07|26315.12|26277.12|10
1620750620000|2021-05-11 16:30:20|26318.17|26280.17|26316.41|26278.41|26320.59|26282.59|26316.41|26278.41|10
1620750630000|2021-05-11 16:30:30|26315.51|26277.51|26303.57|26265.57|26315.51|26277.51|26302.99|26264.99|10
1620750640000|2021-05-11 16:30:40|26302.95|26264.95|26296.9|26258.9|26303.18|26265.18|26296.9|26258.9|10
1620750650000|2021-05-11 16:30:50|26294.89|26256.89|26281.07|26243.07|26294.89|26256.89|26281.07|26243.07|10
1620750660000|2021-05-11 16:31:00|26279.04|26241.04|26265.91|26227.91|26279.04|26241.04|26265.72|26227.72|10
1620750670000|2021-05-11 16:31:10|26263.6|26225.6|26254.29|26216.29|26263.6|26225.6|26254.29|26216.29|10
1620750680000|2021-05-11 16:31:20|26254.69|26216.69|26255.28|26217.28|26255.41|26217.41|26253.74|26215.74|10
1620750690000|2021-05-11 16:31:30|26254.8|26216.8|26252.81|26214.81|26255.58|26217.58|26252.29|26214.29|10
1620750700000|2021-05-11 16:31:40|26252.95|26214.95|26250.15|26212.15|26253.68|26215.68|26250.15|26212.15|10
1620750710000|2021-05-11 16:31:50|26249.61|26211.61|26250.16|26212.16|26251.27|26213.27|26249.61|26211.61|10
1620750720000|2021-05-11 16:32:00|26248.52|26210.52|26242.1|26204.1|26248.52|26210.52|26241.87|26203.87|10
1620750730000|2021-05-11 16:32:10|26241.29|26203.29|26229.18|26191.18|26241.29|26203.29|26229.18|26191.18|10
1620750740000|2021-05-11 16:32:20|26228.29|26190.29|26225.46|26187.46|26228.29|26190.29|26224.52|26186.52|10
1620750750000|2021-05-11 16:32:30|26226.91|26188.91|26220.4|26182.4|26226.91|26188.91|26220.4|26182.4|10
1620750760000|2021-05-11 16:32:40|26219.35|26181.35|26214.25|26176.25|26219.58|26181.58|26214.06|26176.06|10
1620750770000|2021-05-11 16:32:50|26212.08|26174.08|26206|26168|26212.08|26174.08|26204.35|26166.35|10
1620750780000|2021-05-11 16:33:00|26204.42|26166.42|26202.67|26164.67|26204.42|26166.42|26201.32|26163.32|10
1620750790000|2021-05-11 16:33:10|26201.86|26163.86|26200.8|26162.8|26202.75|26164.75|26200.8|26162.8|10
1620750800000|2021-05-11 16:33:20|26201.28|26163.28|26201.68|26163.68|26202.15|26164.15|26198.54|26160.54|10
1620750810000|2021-05-11 16:33:30|26202.19|26164.19|26194.72|26156.72|26202.19|26164.19|26194.72|26156.72|10
1620750820000|2021-05-11 16:33:40|26193.07|26155.07|26182.26|26144.26|26193.07|26155.07|26182.01|26144.01|10
1620750830000|2021-05-11 16:33:50|26181.34|26143.34|26187.73|26149.73|26187.73|26149.73|26181.34|26143.34|10
1620750840000|2021-05-11 16:34:00|26187.6|26149.6|26196.34|26158.34|26196.34|26158.34|26187.6|26149.6|10
1620750850000|2021-05-11 16:34:10|26199.11|26161.11|26206.43|26168.43|26206.68|26168.68|26199.11|26161.11|10
1620750860000|2021-05-11 16:34:20|26209.46|26171.46|26222.91|26184.91|26222.91|26184.91|26209.46|26171.46|10
1620750870000|2021-05-11 16:34:30|26223.09|26185.09|26220.23|26182.23|26223.09|26185.09|26220.13|26182.13|10
1620750880000|2021-05-11 16:34:40|26220.5|26182.5|26222.63|26184.63|26222.63|26184.63|26219.93|26181.93|10
1620750890000|2021-05-11 16:34:50|26226.25|26188.25|26232.39|26194.39|26232.39|26194.39|26224.92|26186.92|10
1620750900000|2021-05-11 16:35:00|26234.01|26196.01|26239.36|26201.36|26243.64|26205.64|26234.01|26196.01|10
1620750910000|2021-05-11 16:35:10|26239.84|26201.84|26240.17|26202.17|26240.17|26202.17|26236.18|26198.18|10
1620750920000|2021-05-11 16:35:20|26243.28|26205.28|26238.31|26200.31|26243.28|26205.28|26238.31|26200.31|10
1620750930000|2021-05-11 16:35:30|26237.22|26199.22|26233.28|26195.28|26237.45|26199.45|26232.52|26194.52|10
1620750940000|2021-05-11 16:35:40|26233.18|26195.18|26223.99|26185.99|26233.18|26195.18|26223.23|26185.23|10
1620750950000|2021-05-11 16:35:50|26222.35|26184.35|26218.08|26180.08|26223.45|26185.45|26218|26180|10
1620750960000|2021-05-11 16:36:00|26218.9|26180.9|26212.39|26174.39|26218.9|26180.9|26212.39|26174.39|10
1620750970000|2021-05-11 16:36:10|26210.35|26172.35|26201.88|26163.88|26210.35|26172.35|26201.88|26163.88|10
1620750980000|2021-05-11 16:36:20|26202.4|26164.4|26194.04|26156.04|26202.4|26164.4|26194.04|26156.04|10
1620750990000|2021-05-11 16:36:30|26192.31|26154.31|26183.46|26145.46|26193.1|26155.1|26183.46|26145.46|10
1620751000000|2021-05-11 16:36:40|26183.41|26145.41|26176.1|26138.1|26183.41|26145.41|26175.98|26137.98|10
1620751010000|2021-05-11 16:36:50|26176.37|26138.37|26165.37|26127.37|26176.37|26138.37|26164.86|26126.86|10
1620751020000|2021-05-11 16:37:00|26163.67|26125.67|26161.82|26123.82|26164.24|26126.24|26160.59|26122.59|10
1620751030000|2021-05-11 16:37:10|26161.27|26123.27|26156.39|26118.39|26161.35|26123.35|26155.98|26117.98|10
1620751040000|2021-05-11 16:37:20|26157.73|26119.73|26162.97|26124.97|26163.96|26125.96|26157.73|26119.73|10
1620751050000|2021-05-11 16:37:30|26165.89|26127.89|26176.06|26138.06|26178.03|26140.03|26165.89|26127.89|10
1620751060000|2021-05-11 16:37:40|26176.2|26138.2|26177.95|26139.95|26178.22|26140.22|26174.74|26136.74|10
1620751070000|2021-05-11 16:37:50|26177.01|26139.01|26177.66|26139.66|26178.96|26140.96|26177.01|26139.01|10
1620751080000|2021-05-11 16:38:00|26176.98|26138.98|26180.56|26142.56|26180.56|26142.56|26175.34|26137.34|10
1620751090000|2021-05-11 16:38:10|26180.6|26142.6|26193.13|26155.13|26193.13|26155.13|26180.6|26142.6|10
1620751100000|2021-05-11 16:38:20|26194.25|26156.25|26196.13|26158.13|26196.13|26158.13|26193.99|26155.99|10
1620751110000|2021-05-11 16:38:30|26196.3|26158.3|26197.53|26159.53|26198.03|26160.03|26196.3|26158.3|10
1620751120000|2021-05-11 16:38:40|26198.03|26160.03|26197.17|26159.17|26199.19|26161.19|26196.6|26158.6|10
1620751130000|2021-05-11 16:38:50|26196.94|26158.94|26198.15|26160.15|26198.15|26160.15|26195.36|26157.36|10
1620751140000|2021-05-11 16:39:00|26197.84|26159.84|26198.63|26160.63|26199.03|26161.03|26197.46|26159.46|10
1620751150000|2021-05-11 16:39:10|26199.09|26161.09|26188.33|26150.33|26199.09|26161.09|26188.33|26150.33|10
1620751160000|2021-05-11 16:39:20|26189.18|26151.18|26184.44|26146.44|26189.18|26151.18|26183.81|26145.81|10
1620751170000|2021-05-11 16:39:30|26184.56|26146.56|26179.48|26141.48|26184.75|26146.75|26179.31|26141.31|10
1620751180000|2021-05-11 16:39:40|26178.33|26140.33|26181.86|26143.86|26181.86|26143.86|26178.33|26140.33|10
1620751190000|2021-05-11 16:39:50|26182.04|26144.04|26181.21|26143.21|26182.04|26144.04|26179.99|26141.99|10
1620751200000|2021-05-11 16:40:00|26182.51|26144.51|26187.39|26149.39|26187.39|26149.39|26182.51|26144.51|10
1620751210000|2021-05-11 16:40:10|26189.25|26151.25|26192.83|26154.83|26192.83|26154.83|26188.78|26150.78|10
1620751220000|2021-05-11 16:40:20|26192.87|26154.87|26193.3|26155.3|26193.88|26155.88|26192.48|26154.48|10
1620751230000|2021-05-11 16:40:30|26194.55|26156.55|26195.32|26157.32|26196.59|26158.59|26193.87|26155.87|10
1620751240000|2021-05-11 16:40:40|26194.16|26156.16|26191.47|26153.47|26194.16|26156.16|26191.47|26153.47|10
1620751250000|2021-05-11 16:40:50|26192.75|26154.75|26199.64|26161.64|26199.64|26161.64|26192.75|26154.75|10
1620751260000|2021-05-11 16:41:00|26198.71|26160.71|26204.95|26166.95|26204.95|26166.95|26198.71|26160.71|10
1620751270000|2021-05-11 16:41:10|26206.03|26168.03|26206.41|26168.41|26207.26|26169.26|26203.38|26165.38|10
1620751280000|2021-05-11 16:41:20|26208.12|26170.12|26207.4|26169.4|26208.12|26170.12|26205.02|26167.02|10
1620751290000|2021-05-11 16:41:30|26207.95|26169.95|26197.72|26159.72|26207.95|26169.95|26197.58|26159.58|10
1620751300000|2021-05-11 16:41:40|26197.97|26159.97|26195.55|26157.55|26198.24|26160.24|26194.89|26156.89|10
1620751310000|2021-05-11 16:41:50|26196.34|26158.34|26199.82|26161.82|26200.57|26162.57|26196.34|26158.34|9
1620751320000|2021-05-11 16:42:00|26199.63|26161.63|26197.95|26159.95|26199.63|26161.63|26197.95|26159.95|10
1620751330000|2021-05-11 16:42:10|26198.26|26160.26|26201.12|26163.12|26201.12|26163.12|26197.9|26159.9|10
1620751340000|2021-05-11 16:42:20|26200.82|26162.82|26194.52|26156.52|26201.35|26163.35|26194.52|26156.52|10
1620751350000|2021-05-11 16:42:30|26195.88|26157.88|26192.82|26154.82|26195.88|26157.88|26191.89|26153.89|10
1620751360000|2021-05-11 16:42:40|26192.87|26154.87|26186.42|26148.42|26192.87|26154.87|26186.42|26148.42|10
1620751370000|2021-05-11 16:42:50|26185.67|26147.67|26178.14|26140.14|26185.67|26147.67|26177.65|26139.65|10
1620751380000|2021-05-11 16:43:00|26176.95|26138.95|26172.1|26134.1|26176.95|26138.95|26170.84|26132.84|10
1620751390000|2021-05-11 16:43:10|26172.74|26134.74|26180.05|26142.05|26180.05|26142.05|26172.74|26134.74|10
1620751400000|2021-05-11 16:43:20|26180.97|26142.97|26182.43|26144.43|26182.43|26144.43|26180.84|26142.84|10
1620751410000|2021-05-11 16:43:30|26181.82|26143.82|26181.97|26143.97|26183.68|26145.68|26180.52|26142.52|10
1620751420000|2021-05-11 16:43:40|26183.63|26145.63|26181.8|26143.8|26183.63|26145.63|26181.08|26143.08|10
1620751430000|2021-05-11 16:43:50|26180.05|26142.05|26172.81|26134.81|26180.05|26142.05|26172.81|26134.81|10
1620751440000|2021-05-11 16:44:00|26171.28|26133.28|26168.11|26130.11|26171.28|26133.28|26167.82|26129.82|10
1620751450000|2021-05-11 16:44:10|26169.1|26131.1|26163.26|26125.26|26169.1|26131.1|26163.26|26125.26|10
1620751460000|2021-05-11 16:44:20|26162.6|26124.6|26158.7|26120.7|26162.6|26124.6|26158.7|26120.7|10
1620751470000|2021-05-11 16:44:30|26159|26121|26152.25|26114.25|26159|26121|26152.25|26114.25|10
1620751480000|2021-05-11 16:44:40|26152.12|26114.12|26148.49|26110.49|26152.12|26114.12|26148.49|26110.49|10
1620751490000|2021-05-11 16:44:50|26147.42|26109.42|26142.07|26104.07|26147.42|26109.42|26142.07|26104.07|10
1620751500000|2021-05-11 16:45:00|26142.7|26104.7|26151.95|26113.95|26152.08|26114.08|26142.7|26104.7|10
1620751510000|2021-05-11 16:45:10|26152.69|26114.69|26162.03|26124.03|26162.03|26124.03|26152.69|26114.69|10
1620751520000|2021-05-11 16:45:20|26162.63|26124.63|26154.22|26116.22|26162.63|26124.63|26154.22|26116.22|10
1620751530000|2021-05-11 16:45:30|26151.69|26113.69|26119.37|26081.37|26151.69|26113.69|26119.37|26081.37|10
1620751540000|2021-05-11 16:45:40|26119.27|26081.27|26105.42|26067.42|26119.27|26081.27|26105.42|26067.42|10
1620751550000|2021-05-11 16:45:50|26104.75|26066.75|26092.63|26054.63|26104.75|26066.75|26092.63|26054.63|10
1620751560000|2021-05-11 16:46:00|26092.1|26054.1|26093.62|26055.62|26093.62|26055.62|26090.72|26052.72|10
1620751570000|2021-05-11 16:46:10|26092.4|26054.4|26093.82|26055.82|26094.83|26056.83|26092.4|26054.4|10
1620751580000|2021-05-11 16:46:20|26095.12|26057.12|26084.55|26046.55|26095.89|26057.89|26084.55|26046.55|10
1620751590000|2021-05-11 16:46:30|26083.63|26045.63|26073.39|26035.39|26083.63|26045.63|26073.19|26035.19|10
1620751600000|2021-05-11 16:46:40|26072.11|26034.11|26064.72|26026.72|26073.88|26035.88|26064.72|26026.72|10
1620751610000|2021-05-11 16:46:50|26064.16|26026.16|26036.87|25998.87|26064.16|26026.16|26036.87|25998.87|10
1620751620000|2021-05-11 16:47:00|26036.13|25998.13|26052.06|26014.06|26052.06|26014.06|26035.41|25997.41|10
1620751630000|2021-05-11 16:47:10|26055.97|26017.97|26067.96|26029.96|26068.73|26030.73|26055.97|26017.97|10
1620751640000|2021-05-11 16:47:20|26068.55|26030.55|26070.62|26032.62|26070.62|26032.62|26066.88|26028.88|10
1620751650000|2021-05-11 16:47:30|26071.52|26033.52|26074.28|26036.28|26076.62|26038.62|26071.52|26033.52|10
1620751660000|2021-05-11 16:47:40|26074.32|26036.32|26058.86|26020.86|26074.32|26036.32|26058.86|26020.86|10
1620751670000|2021-05-11 16:47:50|26055.28|26017.28|26034.47|25996.47|26055.28|26017.28|26034.47|25996.47|10
1620751680000|2021-05-11 16:48:00|26034.48|25996.48|26014.53|25976.53|26034.48|25996.48|26014.53|25976.53|10
1620751690000|2021-05-11 16:48:10|26015.54|25977.54|26018.83|25980.83|26018.83|25980.83|26015.14|25977.14|10
1620751700000|2021-05-11 16:48:20|26018.33|25980.33|26011.05|25973.05|26018.33|25980.33|26011.05|25973.05|10
1620751710000|2021-05-11 16:48:30|26009.45|25971.45|26002.35|25964.35|26011.29|25973.29|26002.32|25964.32|10
1620751720000|2021-05-11 16:48:40|26003.01|25965.01|26004.11|25966.11|26004.11|25966.11|26000.89|25962.89|10
1620751730000|2021-05-11 16:48:50|26003.28|25965.28|26010.21|25972.21|26010.21|25972.21|26003.28|25965.28|10
1620751740000|2021-05-11 16:49:00|26010.8|25972.8|26023.06|25985.06|26023.06|25985.06|26010.8|25972.8|10
1620751750000|2021-05-11 16:49:10|26023.6|25985.6|26027.03|25989.03|26027.37|25989.37|26023.6|25985.6|10
1620751760000|2021-05-11 16:49:20|26026.24|25988.24|26033.58|25995.58|26033.58|25995.58|26026.24|25988.24|10
1620751770000|2021-05-11 16:49:30|26033.31|25995.31|26036.79|25998.79|26036.79|25998.79|26032.84|25994.84|10
1620751780000|2021-05-11 16:49:40|26038.1|26000.1|26046.34|26008.34|26046.34|26008.34|26038.1|26000.1|10
1620751790000|2021-05-11 16:49:50|26047.31|26009.31|26061.51|26023.51|26061.51|26023.51|26047.31|26009.31|9
1620751800000|2021-05-11 16:50:00|26060.91|26022.91|26069.45|26031.45|26069.45|26031.45|26060.91|26022.91|10
1620751810000|2021-05-11 16:50:10|26069.79|26031.79|26083.25|26045.25|26083.25|26045.25|26069.79|26031.79|10
1620751820000|2021-05-11 16:50:20|26081.96|26043.96|26084.77|26046.77|26087.77|26049.77|26081.96|26043.96|10
1620751830000|2021-05-11 16:50:30|26083.53|26045.53|26062.41|26024.41|26083.7|26045.7|26062.41|26024.41|10
1620751840000|2021-05-11 16:50:40|26062.12|26024.12|26047.76|26009.76|26062.12|26024.12|26047.7|26009.7|10
1620751850000|2021-05-11 16:50:50|26046.71|26008.71|26046.2|26008.2|26046.71|26008.71|26043.62|26005.62|10
1620751860000|2021-05-11 16:51:00|26047.98|26009.98|26063.64|26025.64|26063.64|26025.64|26047.98|26009.98|10
1620751870000|2021-05-11 16:51:10|26066.02|26028.02|26076.68|26038.68|26076.68|26038.68|26066.02|26028.02|10
1620751880000|2021-05-11 16:51:20|26075.71|26037.71|26083.9|26045.9|26083.9|26045.9|26075.71|26037.71|10
1620751890000|2021-05-11 16:51:30|26084.11|26046.11|26077.58|26039.58|26084.11|26046.11|26076.56|26038.56|10
1620751900000|2021-05-11 16:51:40|26085.84|26047.84|26082.87|26044.87|26085.84|26047.84|26082.87|26044.87|10
1620751910000|2021-05-11 16:51:50|26083.55|26045.55|26085.63|26047.63|26086.21|26048.21|26083.55|26045.55|10
1620751920000|2021-05-11 16:52:00|26085.08|26047.08|26086.55|26048.55|26086.55|26048.55|26084.71|26046.71|10
1620751930000|2021-05-11 16:52:10|26087.67|26049.67|26092.63|26054.63|26093.31|26055.31|26087.67|26049.67|10
1620751940000|2021-05-11 16:52:20|26093.59|26055.59|26089.38|26051.38|26093.59|26055.59|26088.27|26050.27|10
1620751950000|2021-05-11 16:52:30|26089.15|26051.15|26096.92|26058.92|26097.4|26059.4|26086.86|26048.86|10
1620751960000|2021-05-11 16:52:40|26096.6|26058.6|26100.68|26062.68|26100.68|26062.68|26096.6|26058.6|10
1620751970000|2021-05-11 16:52:50|26103.77|26065.77|26102.59|26064.59|26105.66|26067.66|26100.27|26062.27|10
1620751980000|2021-05-11 16:53:00|26100.43|26062.43|26104.85|26066.85|26104.85|26066.85|26100.43|26062.43|10
1620751990000|2021-05-11 16:53:10|26105.17|26067.17|26104.45|26066.45|26105.79|26067.79|26104.45|26066.45|10
1620752000000|2021-05-11 16:53:20|26104.74|26066.74|26103.66|26065.66|26105.98|26067.98|26103.66|26065.66|10
1620752010000|2021-05-11 16:53:30|26104.48|26066.48|26103.41|26065.41|26105.01|26067.01|26103.32|26065.32|10
1620752020000|2021-05-11 16:53:40|26103.26|26065.26|26098.05|26060.05|26103.26|26065.26|26097.83|26059.83|10
1620752030000|2021-05-11 16:53:50|26095.54|26057.54|26093.38|26055.38|26096.61|26058.61|26093.38|26055.38|10
1620752040000|2021-05-11 16:54:00|26091.4|26053.4|26090.65|26052.65|26091.4|26053.4|26089.21|26051.21|10
1620752050000|2021-05-11 16:54:10|26089.92|26051.92|26082.91|26044.91|26089.92|26051.92|26082.91|26044.91|10
1620752060000|2021-05-11 16:54:20|26082.85|26044.85|26085.06|26047.06|26085.06|26047.06|26082.72|26044.72|10
1620752070000|2021-05-11 16:54:30|26085.54|26047.54|26087.69|26049.69|26087.69|26049.69|26083.96|26045.96|10
1620752080000|2021-05-11 16:54:40|26087.23|26049.23|26083.9|26045.9|26087.52|26049.52|26083.9|26045.9|10
1620752090000|2021-05-11 16:54:50|26082.71|26044.71|26083.61|26045.61|26084.09|26046.09|26081.31|26043.31|10
1620752100000|2021-05-11 16:55:00|26083.26|26045.26|26104.97|26066.97|26104.97|26066.97|26083.26|26045.26|10
1620752110000|2021-05-11 16:55:10|26106.86|26068.86|26119.05|26081.05|26120.21|26082.21|26106.86|26068.86|10
1620752120000|2021-05-11 16:55:20|26119.38|26081.38|26118.24|26080.24|26121.07|26083.07|26118.24|26080.24|10
1620752130000|2021-05-11 16:55:30|26119.84|26081.84|26116.09|26078.09|26123.44|26085.44|26116.09|26078.09|10
1620752140000|2021-05-11 16:55:40|26115.68|26077.68|26117.13|26079.13|26117.13|26079.13|26111.93|26073.93|10
1620752150000|2021-05-11 16:55:50|26122.42|26084.42|26141.74|26103.74|26141.74|26103.74|26122.42|26084.42|10
1620752160000|2021-05-11 16:56:00|26143.71|26105.71|26153.02|26115.02|26153.02|26115.02|26143.45|26105.45|10
1620752170000|2021-05-11 16:56:10|26152.41|26114.41|26145.97|26107.97|26152.67|26114.67|26145.97|26107.97|10
1620752180000|2021-05-11 16:56:20|26147.07|26109.07|26143.08|26105.08|26147.07|26109.07|26142.05|26104.05|9
1620752190000|2021-05-11 16:56:30|26143.26|26105.26|26144.19|26106.19|26144.25|26106.25|26141.89|26103.89|10
1620752200000|2021-05-11 16:56:40|26143.98|26105.98|26146.21|26108.21|26148.31|26110.31|26143.62|26105.62|10
1620752210000|2021-05-11 16:56:50|26145.25|26107.25|26144.67|26106.67|26145.25|26107.25|26142.76|26104.76|10
1620752220000|2021-05-11 16:57:00|26146.04|26108.04|26140.95|26102.95|26146.92|26108.92|26140.95|26102.95|10
1620752230000|2021-05-11 16:57:10|26141.77|26103.77|26144.3|26106.3|26144.53|26106.53|26141.77|26103.77|10
1620752240000|2021-05-11 16:57:20|26143.05|26105.05|26143.4|26105.4|26145.24|26107.24|26142.21|26104.21|10
1620752250000|2021-05-11 16:57:30|26142.98|26104.98|26144.3|26106.3|26145.54|26107.54|26142.85|26104.85|10
1620752260000|2021-05-11 16:57:40|26144.01|26106.01|26146.99|26108.99|26146.99|26108.99|26144.01|26106.01|10
1620752270000|2021-05-11 16:57:50|26147.11|26109.11|26152.61|26114.61|26152.61|26114.61|26147.11|26109.11|10
1620752280000|2021-05-11 16:58:00|26153.27|26115.27|26156.73|26118.73|26156.73|26118.73|26152.57|26114.57|10
1620752290000|2021-05-11 16:58:10|26157.09|26119.09|26162.15|26124.15|26162.15|26124.15|26156.65|26118.65|10
1620752300000|2021-05-11 16:58:20|26162.53|26124.53|26161.95|26123.95|26162.53|26124.53|26159.14|26121.14|10
1620752310000|2021-05-11 16:58:30|26166.62|26128.62|26160.93|26122.93|26166.91|26128.91|26160.28|26122.28|10
1620752320000|2021-05-11 16:58:40|26161.74|26123.74|26160.89|26122.89|26161.74|26123.74|26160.22|26122.22|10
1620752330000|2021-05-11 16:58:50|26160.24|26122.24|26159.61|26121.61|26160.24|26122.24|26158.64|26120.64|9
1620752340000|2021-05-11 16:59:00|26160.97|26122.97|26161.7|26123.7|26163.13|26125.13|26160.69|26122.69|10
1620752350000|2021-05-11 16:59:10|26161.52|26123.52|26164.71|26126.71|26164.71|26126.71|26160.21|26122.21|10
1620752360000|2021-05-11 16:59:20|26164.39|26126.39|26167.65|26129.65|26167.83|26129.83|26163.72|26125.72|10
1620752370000|2021-05-11 16:59:30|26167.47|26129.47|26168.02|26130.02|26168.65|26130.65|26167.47|26129.47|10
1620752380000|2021-05-11 16:59:40|26168.18|26130.18|26166.7|26128.7|26168.18|26130.18|26166.15|26128.15|10
1620752390000|2021-05-11 16:59:50|26166.52|26128.52|26166.17|26128.17|26167.04|26129.04|26164.34|26126.34|10
1620752400000|2021-05-11 17:00:00|26166.58|26128.58|26156.96|26118.96|26166.58|26128.58|26156.96|26118.96|10
1620752410000|2021-05-11 17:00:10|26157.25|26119.25|26159.64|26121.64|26159.64|26121.64|26155.88|26117.88|10
1620752420000|2021-05-11 17:00:20|26159.35|26121.35|26158.99|26120.99|26160.87|26122.87|26158.08|26120.08|10
1620752430000|2021-05-11 17:00:30|26159.74|26121.74|26154.94|26116.94|26159.74|26121.74|26153.73|26115.73|10
1620752440000|2021-05-11 17:00:40|26155.04|26117.04|26154.66|26116.66|26157.16|26119.16|26154.66|26116.66|10
1620752450000|2021-05-11 17:00:50|26154.77|26116.77|26156.79|26118.79|26157.37|26119.37|26153.9|26115.9|10
1620752460000|2021-05-11 17:01:00|26155.81|26117.81|26155.23|26117.23|26156.66|26118.66|26155.23|26117.23|9
1620752470000|2021-05-11 17:01:10|26154.5|26116.5|26136.04|26098.04|26154.5|26116.5|26136.04|26098.04|10
1620752480000|2021-05-11 17:01:20|26136|26098|26131.9|26093.9|26136.04|26098.04|26131.24|26093.24|10
1620752490000|2021-05-11 17:01:30|26130.08|26092.08|26130.27|26092.27|26130.86|26092.86|26128.43|26090.43|10
1620752500000|2021-05-11 17:01:40|26130.73|26092.73|26137.49|26099.49|26137.54|26099.54|26130.32|26092.32|10
1620752510000|2021-05-11 17:01:50|26136.28|26098.28|26136.09|26098.09|26137.56|26099.56|26136.09|26098.09|10
1620752520000|2021-05-11 17:02:00|26135.73|26097.73|26129.65|26091.65|26136.22|26098.22|26129.65|26091.65|10
1620752530000|2021-05-11 17:02:10|26129.46|26091.46|26130.08|26092.08|26130.74|26092.74|26129.46|26091.46|10
1620752540000|2021-05-11 17:02:20|26128.62|26090.62|26123.06|26085.06|26129.23|26091.23|26123.06|26085.06|10
1620752550000|2021-05-11 17:02:30|26122.87|26084.87|26126.31|26088.31|26126.31|26088.31|26122.87|26084.87|10
1620752560000|2021-05-11 17:02:40|26126.25|26088.25|26132.79|26094.79|26133.19|26095.19|26126.25|26088.25|10
1620752570000|2021-05-11 17:02:50|26131.37|26093.37|26138.15|26100.15|26138.15|26100.15|26131.37|26093.37|10
1620752580000|2021-05-11 17:03:00|26139.23|26101.23|26152.82|26114.82|26152.82|26114.82|26139.23|26101.23|10
1620752590000|2021-05-11 17:03:10|26154.94|26116.94|26183.38|26145.38|26183.38|26145.38|26154.94|26116.94|10
1620752600000|2021-05-11 17:03:20|26188.27|26150.27|26215.01|26177.01|26215.01|26177.01|26188.27|26150.27|10
1620752610000|2021-05-11 17:03:30|26214.2|26176.2|26226.27|26188.27|26226.27|26188.27|26214.2|26176.2|10
1620752620000|2021-05-11 17:03:40|26227.14|26189.14|26241.22|26203.22|26242.09|26204.09|26227.14|26189.14|10
1620752630000|2021-05-11 17:03:50|26241.72|26203.72|26237.96|26199.96|26241.72|26203.72|26237.96|26199.96|10
1620752640000|2021-05-11 17:04:00|26238.17|26200.17|26237.99|26199.99|26238.17|26200.17|26234.03|26196.03|10
1620752650000|2021-05-11 17:04:10|26236.36|26198.36|26238.27|26200.27|26238.27|26200.27|26232.53|26194.53|10
1620752660000|2021-05-11 17:04:20|26238.59|26200.59|26243.73|26205.73|26243.98|26205.98|26238.59|26200.59|10
1620752670000|2021-05-11 17:04:30|26245.05|26207.05|26244.82|26206.82|26246.48|26208.48|26244.82|26206.82|9
1620752680000|2021-05-11 17:04:40|26243.68|26205.68|26235.29|26197.29|26243.68|26205.68|26234.48|26196.48|10
1620752690000|2021-05-11 17:04:50|26235.28|26197.28|26236.63|26198.63|26237.78|26199.78|26235.28|26197.28|10
1620752700000|2021-05-11 17:05:00|26236.15|26198.15|26250.01|26212.01|26250.01|26212.01|26236.15|26198.15|10
1620752710000|2021-05-11 17:05:10|26249.18|26211.18|26244.57|26206.57|26251.09|26213.09|26244.57|26206.57|10
1620752720000|2021-05-11 17:05:20|26246.44|26208.44|26249.1|26211.1|26249.17|26211.17|26246.44|26208.44|10
1620752730000|2021-05-11 17:05:30|26250.91|26212.91|26257.95|26219.95|26257.95|26219.95|26250.91|26212.91|10
1620752740000|2021-05-11 17:05:40|26258.48|26220.48|26263.19|26225.19|26263.19|26225.19|26258.48|26220.48|10
1620752750000|2021-05-11 17:05:50|26270.22|26232.22|26269.15|26231.15|26271.8|26233.8|26269.02|26231.02|10
1620752760000|2021-05-11 17:06:00|26269.01|26231.01|26269.65|26231.65|26271.54|26233.54|26268.73|26230.73|9
1620752770000|2021-05-11 17:06:10|26270.18|26232.18|26271.39|26233.39|26271.89|26233.89|26270.18|26232.18|10
1620752780000|2021-05-11 17:06:20|26271.91|26233.91|26273.57|26235.57|26276.04|26238.04|26271.91|26233.91|10
1620752790000|2021-05-11 17:06:30|26273.12|26235.12|26276.94|26238.94|26276.94|26238.94|26273.12|26235.12|10
1620752800000|2021-05-11 17:06:40|26276.35|26238.35|26276.59|26238.59|26276.59|26238.59|26275.27|26237.27|10
1620752810000|2021-05-11 17:06:50|26276.75|26238.75|26271.02|26233.02|26277.23|26239.23|26271.02|26233.02|10
1620752820000|2021-05-11 17:07:00|26269.27|26231.27|26256.13|26218.13|26269.27|26231.27|26256.13|26218.13|10
1620752830000|2021-05-11 17:07:10|26253.75|26215.75|26228.37|26190.37|26253.75|26215.75|26228.37|26190.37|10
1620752840000|2021-05-11 17:07:20|26224.99|26186.99|26218.34|26180.34|26224.99|26186.99|26218.34|26180.34|10
1620752850000|2021-05-11 17:07:30|26218.93|26180.93|26219.33|26181.33|26219.72|26181.72|26216.88|26178.88|10
1620752860000|2021-05-11 17:07:40|26219.64|26181.64|26212.29|26174.29|26219.64|26181.64|26212.29|26174.29|10
1620752870000|2021-05-11 17:07:50|26213.76|26175.76|26216.03|26178.03|26216.03|26178.03|26212.52|26174.52|10
1620752880000|2021-05-11 17:08:00|26217.38|26179.38|26217.63|26179.63|26219.09|26181.09|26217.02|26179.02|10
1620752890000|2021-05-11 17:08:10|26216.46|26178.46|26217.86|26179.86|26217.86|26179.86|26215.03|26177.03|10
1620752900000|2021-05-11 17:08:20|26218.15|26180.15|26217.34|26179.34|26218.88|26180.88|26217.34|26179.34|10
1620752910000|2021-05-11 17:08:30|26217.39|26179.39|26229.6|26191.6|26229.6|26191.6|26217.39|26179.39|9
1620752920000|2021-05-11 17:08:40|26231.52|26193.52|26236.73|26198.73|26236.73|26198.73|26231.52|26193.52|10
1620752930000|2021-05-11 17:08:50|26242.26|26204.26|26256.04|26218.04|26256.04|26218.04|26242.26|26204.26|10
1620752940000|2021-05-11 17:09:00|26256.85|26218.85|26256.17|26218.17|26257.76|26219.76|26255.98|26217.98|10
1620752950000|2021-05-11 17:09:10|26257.2|26219.2|26254.72|26216.72|26257.96|26219.96|26254.72|26216.72|10
1620752960000|2021-05-11 17:09:20|26252.72|26214.72|26247.86|26209.86|26252.72|26214.72|26246.76|26208.76|10
1620752970000|2021-05-11 17:09:30|26246.73|26208.73|26246.58|26208.58|26249.4|26211.4|26246.1|26208.1|10
1620752980000|2021-05-11 17:09:40|26245.88|26207.88|26239|26201|26245.88|26207.88|26237.73|26199.73|10
1620752990000|2021-05-11 17:09:50|26239.23|26201.23|26236.23|26198.23|26239.23|26201.23|26234.12|26196.12|10
1620753000000|2021-05-11 17:10:00|26235.54|26197.54|26252.53|26214.53|26252.8|26214.8|26235.54|26197.54|10
1620753010000|2021-05-11 17:10:10|26253.06|26215.06|26263.09|26225.09|26263.09|26225.09|26253.06|26215.06|10
1620753020000|2021-05-11 17:10:20|26263.16|26225.16|26263.81|26225.81|26264.55|26226.55|26260.75|26222.75|10
1620753030000|2021-05-11 17:10:30|26263.03|26225.03|26260.59|26222.59|26263.05|26225.05|26260.59|26222.59|10
1620753040000|2021-05-11 17:10:40|26260.34|26222.34|26252.04|26214.04|26260.34|26222.34|26252.04|26214.04|9
1620753050000|2021-05-11 17:10:50|26251.61|26213.61|26243.83|26205.83|26251.61|26213.61|26243.83|26205.83|10
1620753060000|2021-05-11 17:11:00|26244.1|26206.1|26245.62|26207.62|26245.62|26207.62|26243.61|26205.61|10
1620753070000|2021-05-11 17:11:10|26246.85|26208.85|26240.17|26202.17|26246.85|26208.85|26240.17|26202.17|10
1620753080000|2021-05-11 17:11:20|26240.35|26202.35|26232.35|26194.35|26240.35|26202.35|26232.22|26194.22|10
1620753090000|2021-05-11 17:11:30|26230.93|26192.93|26230.49|26192.49|26232.67|26194.67|26230.23|26192.23|10
1620753100000|2021-05-11 17:11:40|26229.99|26191.99|26231.41|26193.41|26232.14|26194.14|26229.47|26191.47|10
1620753110000|2021-05-11 17:11:50|26230.61|26192.61|26227.44|26189.44|26230.61|26192.61|26227.44|26189.44|10
1620753120000|2021-05-11 17:12:00|26226.33|26188.33|26224.82|26186.82|26228.25|26190.25|26224.82|26186.82|10
1620753130000|2021-05-11 17:12:10|26223.85|26185.85|26208.77|26170.77|26223.85|26185.85|26208.58|26170.58|10
1620753140000|2021-05-11 17:12:20|26208.24|26170.24|26196.3|26158.3|26208.24|26170.24|26196.3|26158.3|10
1620753150000|2021-05-11 17:12:30|26194.56|26156.56|26184.77|26146.77|26195.47|26157.47|26184.77|26146.77|10
1620753160000|2021-05-11 17:12:40|26185.57|26147.57|26172.5|26134.5|26185.57|26147.57|26172.5|26134.5|10
1620753170000|2021-05-11 17:12:50|26168.86|26130.86|26169.73|26131.73|26170.48|26132.48|26168.08|26130.08|10
1620753180000|2021-05-11 17:13:00|26170.74|26132.74|26176.34|26138.34|26176.94|26138.94|26170.22|26132.22|10
1620753190000|2021-05-11 17:13:10|26176.01|26138.01|26184.01|26146.01|26184.76|26146.76|26175.87|26137.87|10
1620753200000|2021-05-11 17:13:20|26184.44|26146.44|26183.44|26145.44|26184.44|26146.44|26182.83|26144.83|10
1620753210000|2021-05-11 17:13:30|26183.86|26145.86|26184.34|26146.34|26184.41|26146.41|26183.55|26145.55|10
1620753220000|2021-05-11 17:13:40|26182.89|26144.89|26177.56|26139.56|26182.89|26144.89|26177.05|26139.05|10
1620753230000|2021-05-11 17:13:50|26177.38|26139.38|26175.95|26137.95|26180.56|26142.56|26175.95|26137.95|10
1620753240000|2021-05-11 17:14:00|26175.54|26137.54|26198.42|26160.42|26198.42|26160.42|26175.28|26137.28|10
1620753250000|2021-05-11 17:14:10|26198.36|26160.36|26212.59|26174.59|26214.76|26176.76|26198.36|26160.36|10
1620753260000|2021-05-11 17:14:20|26212.97|26174.97|26205.9|26167.9|26214.17|26176.17|26204.95|26166.95|10
1620753270000|2021-05-11 17:14:30|26205.13|26167.13|26202.85|26164.85|26206.15|26168.15|26202.85|26164.85|10
1620753280000|2021-05-11 17:14:40|26200.84|26162.84|26202.66|26164.66|26203.65|26165.65|26200.84|26162.84|10
1620753290000|2021-05-11 17:14:50|26202.38|26164.38|26204.57|26166.57|26205.33|26167.33|26202.38|26164.38|10
1620753300000|2021-05-11 17:15:00|26204.26|26166.26|26211.58|26173.58|26211.58|26173.58|26204.26|26166.26|10
1620753310000|2021-05-11 17:15:10|26212.26|26174.26|26231.71|26193.71|26232.23|26194.23|26212.26|26174.26|10
1620753320000|2021-05-11 17:15:20|26232.8|26194.8|26231.69|26193.69|26233.89|26195.89|26231.69|26193.69|10
1620753330000|2021-05-11 17:15:30|26231.3|26193.3|26225.22|26187.22|26231.3|26193.3|26225.22|26187.22|10
1620753340000|2021-05-11 17:15:40|26223.9|26185.9|26202.36|26164.36|26223.9|26185.9|26202.36|26164.36|10
1620753350000|2021-05-11 17:15:50|26202.58|26164.58|26184.43|26146.43|26202.58|26164.58|26184.43|26146.43|10
1620753360000|2021-05-11 17:16:00|26184.99|26146.99|26183.38|26145.38|26185.38|26147.38|26183.38|26145.38|10
1620753370000|2021-05-11 17:16:10|26181.71|26143.71|26176.17|26138.17|26181.71|26143.71|26174.81|26136.81|10
1620753380000|2021-05-11 17:16:20|26177.28|26139.28|26175.19|26137.19|26178.2|26140.2|26175.19|26137.19|10
1620753390000|2021-05-11 17:16:30|26174.93|26136.93|26156.63|26118.63|26174.93|26136.93|26156.63|26118.63|10
1620753400000|2021-05-11 17:16:40|26153.69|26115.69|26147.1|26109.1|26153.69|26115.69|26144.28|26106.28|10
1620753410000|2021-05-11 17:16:50|26146|26108|26134.98|26096.98|26146|26108|26134.98|26096.98|10
1620753420000|2021-05-11 17:17:00|26134.65|26096.65|26131.48|26093.48|26134.97|26096.97|26131.48|26093.48|10
1620753430000|2021-05-11 17:17:10|26131.44|26093.44|26126.52|26088.52|26131.44|26093.44|26124.49|26086.49|10
1620753440000|2021-05-11 17:17:20|26126.7|26088.7|26135.99|26097.99|26135.99|26097.99|26126.7|26088.7|10
1620753450000|2021-05-11 17:17:30|26136.45|26098.45|26147.27|26109.27|26147.27|26109.27|26136.45|26098.45|10
1620753460000|2021-05-11 17:17:40|26149.64|26111.64|26150.27|26112.27|26150.84|26112.84|26149.11|26111.11|10
1620753470000|2021-05-11 17:17:50|26148.12|26110.12|26151.28|26113.28|26151.7|26113.7|26148.12|26110.12|10
1620753480000|2021-05-11 17:18:00|26151.3|26113.3|26155.89|26117.89|26155.89|26117.89|26151.3|26113.3|10
1620753490000|2021-05-11 17:18:10|26155.56|26117.56|26157.27|26119.27|26158.14|26120.14|26155.56|26117.56|10
1620753500000|2021-05-11 17:18:20|26157.04|26119.04|26163.02|26125.02|26163.02|26125.02|26156.18|26118.18|10
1620753510000|2021-05-11 17:18:30|26165.17|26127.17|26171.77|26133.77|26171.77|26133.77|26165.17|26127.17|10
1620753520000|2021-05-11 17:18:40|26172.4|26134.4|26182.4|26144.4|26182.4|26144.4|26172.4|26134.4|10
1620753530000|2021-05-11 17:18:50|26183.79|26145.79|26190.87|26152.87|26190.87|26152.87|26183.79|26145.79|10
1620753540000|2021-05-11 17:19:00|26190.33|26152.33|26184.62|26146.62|26190.33|26152.33|26183.92|26145.92|10
1620753550000|2021-05-11 17:19:10|26182.61|26144.61|26195.06|26157.06|26195.06|26157.06|26182.45|26144.45|10
1620753560000|2021-05-11 17:19:20|26196.13|26158.13|26205.13|26167.13|26205.13|26167.13|26196.13|26158.13|10
1620753570000|2021-05-11 17:19:30|26206.17|26168.17|26228|26190|26228|26190|26206.17|26168.17|10
1620753580000|2021-05-11 17:19:40|26229.19|26191.19|26241.25|26203.25|26243.32|26205.32|26229.19|26191.19|10
1620753590000|2021-05-11 17:19:50|26244.62|26206.62|26241.26|26203.26|26247.03|26209.03|26241.26|26203.26|10
1620753600000|2021-05-11 17:20:00|26240.24|26202.24|26230.93|26192.93|26240.24|26202.24|26230.2|26192.2|10
1620753610000|2021-05-11 17:20:10|26231.56|26193.56|26223.18|26185.18|26232.52|26194.52|26223.18|26185.18|10
1620753620000|2021-05-11 17:20:20|26221.65|26183.65|26232.83|26194.83|26232.83|26194.83|26221.6|26183.6|10
1620753630000|2021-05-11 17:20:30|26236.66|26198.66|26240.82|26202.82|26240.82|26202.82|26236.66|26198.66|10
1620753640000|2021-05-11 17:20:40|26241.6|26203.6|26247.39|26209.39|26247.39|26209.39|26241.6|26203.6|10
1620753650000|2021-05-11 17:20:50|26247.91|26209.91|26252.44|26214.44|26252.44|26214.44|26246.88|26208.88|10
1620753660000|2021-05-11 17:21:00|26251.23|26213.23|26246.84|26208.84|26252.26|26214.26|26246.84|26208.84|10
1620753670000|2021-05-11 17:21:10|26247.21|26209.21|26240.77|26202.77|26247.99|26209.99|26240.77|26202.77|10
1620753680000|2021-05-11 17:21:20|26239.25|26201.25|26249.82|26211.82|26249.82|26211.82|26239.25|26201.25|10
1620753690000|2021-05-11 17:21:30|26248.03|26210.03|26256.92|26218.92|26256.92|26218.92|26245.43|26207.43|10
1620753700000|2021-05-11 17:21:40|26259|26221|26255.4|26217.4|26259.71|26221.71|26253.64|26215.64|10
1620753710000|2021-05-11 17:21:50|26254.84|26216.84|26262.59|26224.59|26262.59|26224.59|26254.47|26216.47|10
1620753720000|2021-05-11 17:22:00|26262.97|26224.97|26263.2|26225.2|26263.2|26225.2|26260.96|26222.96|10
1620753730000|2021-05-11 17:22:10|26264.91|26226.91|26268.02|26230.02|26268.46|26230.46|26264.91|26226.91|10
1620753740000|2021-05-11 17:22:20|26268.24|26230.24|26266.68|26228.68|26268.48|26230.48|26265.91|26227.91|10
1620753750000|2021-05-11 17:22:30|26265.41|26227.41|26258.43|26220.43|26265.41|26227.41|26258.43|26220.43|10
1620753760000|2021-05-11 17:22:40|26257.99|26219.99|26254.08|26216.08|26258.18|26220.18|26254.08|26216.08|10
1620753770000|2021-05-11 17:22:50|26253.95|26215.95|26251.01|26213.01|26253.95|26215.95|26251.01|26213.01|10
1620753780000|2021-05-11 17:23:00|26251.12|26213.12|26254|26216|26254|26216|26250.83|26212.83|10
1620753790000|2021-05-11 17:23:10|26252.62|26214.62|26257.27|26219.27|26257.27|26219.27|26252.33|26214.33|10
1620753800000|2021-05-11 17:23:20|26258.44|26220.44|26257.87|26219.87|26259.11|26221.11|26256.57|26218.57|10
1620753810000|2021-05-11 17:23:30|26256.74|26218.74|26255.34|26217.34|26257.54|26219.54|26254.83|26216.83|10
1620753820000|2021-05-11 17:23:40|26255.41|26217.41|26257.23|26219.23|26257.23|26219.23|26255.27|26217.27|10
1620753830000|2021-05-11 17:23:50|26257.54|26219.54|26254.1|26216.1|26259.08|26221.08|26254.1|26216.1|10
1620753840000|2021-05-11 17:24:00|26252.32|26214.32|26245.82|26207.82|26252.32|26214.32|26245.82|26207.82|10
1620753850000|2021-05-11 17:24:10|26245.32|26207.32|26246.8|26208.8|26246.8|26208.8|26244.67|26206.67|10
1620753860000|2021-05-11 17:24:20|26248.45|26210.45|26247.72|26209.72|26248.8|26210.8|26245.93|26207.93|10
1620753870000|2021-05-11 17:24:30|26246.88|26208.88|26251.61|26213.61|26251.61|26213.61|26246.76|26208.76|10
1620753880000|2021-05-11 17:24:40|26252.41|26214.41|26252.59|26214.59|26254.21|26216.21|26252.3|26214.3|10
1620753890000|2021-05-11 17:24:50|26253.1|26215.1|26248.29|26210.29|26253.1|26215.1|26248.29|26210.29|10
1620753900000|2021-05-11 17:25:00|26248.9|26210.9|26245.01|26207.01|26248.9|26210.9|26245.01|26207.01|10
1620753910000|2021-05-11 17:25:10|26244.2|26206.2|26242.23|26204.23|26244.2|26206.2|26241.66|26203.66|10
1620753920000|2021-05-11 17:25:20|26242.7|26204.7|26245.62|26207.62|26246.69|26208.69|26242.2|26204.2|10
1620753930000|2021-05-11 17:25:30|26245.54|26207.54|26241.09|26203.09|26246.05|26208.05|26241.09|26203.09|10
1620753940000|2021-05-11 17:25:40|26241.43|26203.43|26241.59|26203.59|26242.32|26204.32|26239.69|26201.69|10
1620753950000|2021-05-11 17:25:50|26241.17|26203.17|26244.34|26206.34|26244.34|26206.34|26239.95|26201.95|10
1620753960000|2021-05-11 17:26:00|26245.15|26207.15|26249.18|26211.18|26249.18|26211.18|26245.11|26207.11|10
1620753970000|2021-05-11 17:26:10|26251.88|26213.88|26252.35|26214.35|26253.87|26215.87|26251.88|26213.88|10
1620753980000|2021-05-11 17:26:20|26252.41|26214.41|26251.5|26213.5|26252.45|26214.45|26251.14|26213.14|10
1620753990000|2021-05-11 17:26:30|26251.05|26213.05|26250.24|26212.24|26252.18|26214.18|26250.05|26212.05|10
1620754000000|2021-05-11 17:26:40|26251.28|26213.28|26247.24|26209.24|26251.29|26213.29|26247.24|26209.24|10
1620754010000|2021-05-11 17:26:50|26245.77|26207.77|26243.5|26205.5|26245.77|26207.77|26242.42|26204.42|9
1620754020000|2021-05-11 17:27:00|26243.39|26205.39|26245.92|26207.92|26246.18|26208.18|26243.3|26205.3|10
1620754030000|2021-05-11 17:27:10|26245.99|26207.99|26245.78|26207.78|26246.65|26208.65|26245.38|26207.38|10
1620754040000|2021-05-11 17:27:20|26246.64|26208.64|26244.41|26206.41|26246.64|26208.64|26244.14|26206.14|9
1620754050000|2021-05-11 17:27:30|26243.54|26205.54|26245.21|26207.21|26245.21|26207.21|26242.87|26204.87|10
1620754060000|2021-05-11 17:27:40|26245.42|26207.42|26260.84|26222.84|26260.84|26222.84|26245.42|26207.42|10
1620754070000|2021-05-11 17:27:50|26264.7|26226.7|26266.17|26228.17|26266.25|26228.25|26264.27|26226.27|10
1620754080000|2021-05-11 17:28:00|26266.4|26228.4|26257.68|26219.68|26266.66|26228.66|26257.68|26219.68|10
1620754090000|2021-05-11 17:28:10|26257.43|26219.43|26255.62|26217.62|26257.43|26219.43|26254.93|26216.93|10
1620754100000|2021-05-11 17:28:20|26257.12|26219.12|26266.23|26228.23|26266.48|26228.48|26257.12|26219.12|10
1620754110000|2021-05-11 17:28:30|26266.27|26228.27|26265.23|26227.23|26267.69|26229.69|26265.16|26227.16|10
1620754120000|2021-05-11 17:28:40|26265.88|26227.88|26264.11|26226.11|26265.88|26227.88|26262.82|26224.82|10
1620754130000|2021-05-11 17:28:50|26264.33|26226.33|26265.54|26227.54|26265.54|26227.54|26262.56|26224.56|10
1620754140000|2021-05-11 17:29:00|26263.54|26225.54|26269.31|26231.31|26269.31|26231.31|26263.08|26225.08|10
1620754150000|2021-05-11 17:29:10|26270.09|26232.09|26260.45|26222.45|26270.09|26232.09|26260.45|26222.45|10
1620754160000|2021-05-11 17:29:20|26259.1|26221.1|26248.63|26210.63|26259.1|26221.1|26248.63|26210.63|10
1620754170000|2021-05-11 17:29:30|26246.48|26208.48|26257.86|26219.86|26257.86|26219.86|26246.48|26208.48|10
1620754180000|2021-05-11 17:29:40|26259.26|26221.26|26260.08|26222.08|26260.83|26222.83|26256.77|26218.77|10
1620754190000|2021-05-11 17:29:50|26259.38|26221.38|26259.17|26221.17|26260.79|26222.79|26259.17|26221.17|10
1620754200000|2021-05-11 17:30:00|26258.98|26220.98|26255.2|26217.2|26258.98|26220.98|26255.2|26217.2|10
1620754210000|2021-05-11 17:30:10|26253.77|26215.77|26244.1|26206.1|26254.44|26216.44|26244.1|26206.1|10
1620754220000|2021-05-11 17:30:20|26245.23|26207.23|26247.48|26209.48|26247.83|26209.83|26244.54|26206.54|10
1620754230000|2021-05-11 17:30:30|26246.88|26208.88|26241.1|26203.1|26247.8|26209.8|26241.1|26203.1|10
1620754240000|2021-05-11 17:30:40|26241.35|26203.35|26247.88|26209.88|26248.4|26210.4|26241.35|26203.35|9
1620754250000|2021-05-11 17:30:50|26249.24|26211.24|26250.17|26212.17|26251.63|26213.63|26249.24|26211.24|10
1620754260000|2021-05-11 17:31:00|26251.73|26213.73|26252.49|26214.49|26253|26215|26250.36|26212.36|10
1620754270000|2021-05-11 17:31:10|26253.3|26215.3|26262.11|26224.11|26262.11|26224.11|26253.3|26215.3|10
1620754280000|2021-05-11 17:31:20|26261.87|26223.87|26270.53|26232.53|26270.53|26232.53|26261.87|26223.87|10
1620754290000|2021-05-11 17:31:30|26271.08|26233.08|26275.91|26237.91|26277.07|26239.07|26271.06|26233.06|10
1620754300000|2021-05-11 17:31:40|26276.58|26238.58|26274.75|26236.75|26276.58|26238.58|26274.75|26236.75|10
1620754310000|2021-05-11 17:31:50|26274.57|26236.57|26273.32|26235.32|26277.2|26239.2|26273.32|26235.32|10
1620754320000|2021-05-11 17:32:00|26273.02|26235.02|26265.22|26227.22|26273.02|26235.02|26264.13|26226.13|10
1620754330000|2021-05-11 17:32:10|26264.34|26226.34|26264.93|26226.93|26266.75|26228.75|26264.34|26226.34|10
1620754340000|2021-05-11 17:32:20|26263.85|26225.85|26250.34|26212.34|26263.85|26225.85|26250.34|26212.34|10
1620754350000|2021-05-11 17:32:30|26250.45|26212.45|26242.3|26204.3|26250.45|26212.45|26239.87|26201.87|10
1620754360000|2021-05-11 17:32:40|26243.44|26205.44|26252.36|26214.36|26252.36|26214.36|26243.44|26205.44|10
1620754370000|2021-05-11 17:32:50|26254.16|26216.16|26261.06|26223.06|26261.99|26223.99|26254.16|26216.16|10
1620754380000|2021-05-11 17:33:00|26258.95|26220.95|26262.03|26224.03|26263.44|26225.44|26258.95|26220.95|10
1620754390000|2021-05-11 17:33:10|26262.38|26224.38|26264.91|26226.91|26264.92|26226.92|26261.61|26223.61|10
1620754400000|2021-05-11 17:33:20|26264.71|26226.71|26263.13|26225.13|26264.71|26226.71|26262.74|26224.74|10
1620754410000|2021-05-11 17:33:30|26262.33|26224.33|26267.75|26229.75|26267.75|26229.75|26260.71|26222.71|10
1620754420000|2021-05-11 17:33:40|26268.09|26230.09|26271.93|26233.93|26272.45|26234.45|26268.09|26230.09|10
1620754430000|2021-05-11 17:33:50|26268.85|26230.85|26269.41|26231.41|26270.02|26232.02|26267.86|26229.86|10
1620754440000|2021-05-11 17:34:00|26269.86|26231.86|26272.16|26234.16|26272.76|26234.76|26269.86|26231.86|10
1620754450000|2021-05-11 17:34:10|26271.84|26233.84|26274.26|26236.26|26274.33|26236.33|26271.84|26233.84|10
1620754460000|2021-05-11 17:34:20|26275.61|26237.61|26278.02|26240.02|26278.28|26240.28|26274.73|26236.73|10
1620754470000|2021-05-11 17:34:30|26278.93|26240.93|26278.72|26240.72|26280.58|26242.58|26278.72|26240.72|10
1620754480000|2021-05-11 17:34:40|26278.5|26240.5|26278.03|26240.03|26280.07|26242.07|26277.86|26239.86|10
1620754490000|2021-05-11 17:34:50|26276.71|26238.71|26273.18|26235.18|26276.71|26238.71|26273.04|26235.04|10
1620754500000|2021-05-11 17:35:00|26272.55|26234.55|26274.32|26236.32|26274.36|26236.36|26272.55|26234.55|10
1620754510000|2021-05-11 17:35:10|26273.86|26235.86|26258.11|26220.11|26273.86|26235.86|26258.11|26220.11|10
1620754520000|2021-05-11 17:35:20|26255.58|26217.58|26242.56|26204.56|26255.58|26217.58|26242.56|26204.56|10
1620754530000|2021-05-11 17:35:30|26240.77|26202.77|26239.78|26201.78|26240.77|26202.77|26238.34|26200.34|10
1620754540000|2021-05-11 17:35:40|26239.77|26201.77|26236.36|26198.36|26239.77|26201.77|26235.28|26197.28|10
1620754550000|2021-05-11 17:35:50|26236.04|26198.04|26233.75|26195.75|26236.04|26198.04|26231.9|26193.9|10
1620754560000|2021-05-11 17:36:00|26233.57|26195.57|26233.24|26195.24|26235.06|26197.06|26232.57|26194.57|10
1620754570000|2021-05-11 17:36:10|26231.79|26193.79|26227.65|26189.65|26231.99|26193.99|26227.65|26189.65|10
1620754580000|2021-05-11 17:36:20|26227.79|26189.79|26228.33|26190.33|26229.05|26191.05|26227.79|26189.79|10
1620754590000|2021-05-11 17:36:30|26226.54|26188.54|26226.71|26188.71|26226.72|26188.72|26225.84|26187.84|9
1620754600000|2021-05-11 17:36:40|26225.85|26187.85|26229.92|26191.92|26230.01|26192.01|26225.85|26187.85|10
1620754610000|2021-05-11 17:36:50|26231.49|26193.49|26237.61|26199.61|26238.23|26200.23|26231.49|26193.49|10
1620754620000|2021-05-11 17:37:00|26238.27|26200.27|26230.44|26192.44|26239.09|26201.09|26230.44|26192.44|10
1620754630000|2021-05-11 17:37:10|26229.05|26191.05|26216.84|26178.84|26229.05|26191.05|26216.84|26178.84|10
1620754640000|2021-05-11 17:37:20|26213.21|26175.21|26214.06|26176.06|26215.38|26177.38|26212.31|26174.31|10
1620754650000|2021-05-11 17:37:30|26210.79|26172.79|26212.73|26174.73|26213.8|26175.8|26210.79|26172.79|10
1620754660000|2021-05-11 17:37:40|26213.41|26175.41|26215.61|26177.61|26216.08|26178.08|26213.36|26175.36|10
1620754670000|2021-05-11 17:37:50|26216.73|26178.73|26226.78|26188.78|26226.78|26188.78|26216.73|26178.73|10
1620754680000|2021-05-11 17:38:00|26227.87|26189.87|26244.35|26206.35|26244.35|26206.35|26227.87|26189.87|10
1620754690000|2021-05-11 17:38:10|26247.17|26209.17|26264.02|26226.02|26264.02|26226.02|26247.17|26209.17|10
1620754700000|2021-05-11 17:38:20|26263.85|26225.85|26271.37|26233.37|26272.13|26234.13|26263.85|26225.85|10
1620754710000|2021-05-11 17:38:30|26273.39|26235.39|26272.8|26234.8|26273.48|26235.48|26271.9|26233.9|10
1620754720000|2021-05-11 17:38:40|26273.13|26235.13|26271.82|26233.82|26273.13|26235.13|26271.74|26233.74|10
1620754730000|2021-05-11 17:38:50|26274.63|26236.63|26290.13|26252.13|26290.44|26252.44|26273.58|26235.58|10
1620754740000|2021-05-11 17:39:00|26291.5|26253.5|26290.91|26252.91|26293.21|26255.21|26290.91|26252.91|10
1620754750000|2021-05-11 17:39:10|26289.83|26251.83|26304.55|26266.55|26304.95|26266.95|26289.15|26251.15|9
1620754760000|2021-05-11 17:39:20|26303.96|26265.96|26300.22|26262.22|26305.16|26267.16|26300.22|26262.22|10
1620754770000|2021-05-11 17:39:30|26300.96|26262.96|26297.9|26259.9|26300.96|26262.96|26294.96|26256.96|10
1620754780000|2021-05-11 17:39:40|26298.19|26260.19|26302.57|26264.57|26302.57|26264.57|26298.19|26260.19|10
1620754790000|2021-05-11 17:39:50|26303.33|26265.33|26305.62|26267.62|26306.07|26268.07|26303.33|26265.33|10
1620754800000|2021-05-11 17:40:00|26307.59|26269.59|26306.13|26268.13|26308.82|26270.82|26305.58|26267.58|10
1620754810000|2021-05-11 17:40:10|26307.84|26269.84|26307.25|26269.25|26310.03|26272.03|26307.25|26269.25|10
1620754820000|2021-05-11 17:40:20|26305.78|26267.78|26307.71|26269.71|26308.77|26270.77|26304.1|26266.1|10
1620754830000|2021-05-11 17:40:30|26308.11|26270.11|26297.36|26259.36|26308.91|26270.91|26297.36|26259.36|10
1620754840000|2021-05-11 17:40:40|26295.98|26257.98|26286.03|26248.03|26295.98|26257.98|26286.03|26248.03|10
1620754850000|2021-05-11 17:40:50|26285.41|26247.41|26284.68|26246.68|26287.54|26249.54|26282.73|26244.73|10
1620754860000|2021-05-11 17:41:00|26284.96|26246.96|26279.79|26241.79|26286.53|26248.53|26279.79|26241.79|9
1620754870000|2021-05-11 17:41:10|26279.35|26241.35|26276.89|26238.89|26279.35|26241.35|26272.62|26234.62|10
1620754880000|2021-05-11 17:41:20|26277.81|26239.81|26288.47|26250.47|26288.47|26250.47|26277.81|26239.81|10
1620754890000|2021-05-11 17:41:30|26289.53|26251.53|26293.45|26255.45|26293.45|26255.45|26289.12|26251.12|10
1620754900000|2021-05-11 17:41:40|26293.06|26255.06|26295.6|26257.6|26296.06|26258.06|26293.06|26255.06|10
1620754910000|2021-05-11 17:41:50|26295.81|26257.81|26301.21|26263.21|26301.21|26263.21|26295.81|26257.81|10
1620754920000|2021-05-11 17:42:00|26301.5|26263.5|26302.25|26264.25|26302.73|26264.73|26301.5|26263.5|10
1620754930000|2021-05-11 17:42:10|26302.97|26264.97|26302.69|26264.69|26303.46|26265.46|26301.79|26263.79|10
1620754940000|2021-05-11 17:42:20|26303.23|26265.23|26302.11|26264.11|26303.7|26265.7|26301.62|26263.62|10
1620754950000|2021-05-11 17:42:30|26302.07|26264.07|26305.57|26267.57|26305.57|26267.57|26301.7|26263.7|10
1620754960000|2021-05-11 17:42:40|26305.58|26267.58|26306.25|26268.25|26306.25|26268.25|26302.75|26264.75|10
1620754970000|2021-05-11 17:42:50|26305.44|26267.44|26305.12|26267.12|26305.44|26267.44|26304|26266|10
1620754980000|2021-05-11 17:43:00|26304.61|26266.61|26305.07|26267.07|26305.34|26267.34|26302.89|26264.89|10
1620754990000|2021-05-11 17:43:10|26304.31|26266.31|26291.52|26253.52|26304.31|26266.31|26291.52|26253.52|10
1620755000000|2021-05-11 17:43:20|26290.68|26252.68|26286.91|26248.91|26290.68|26252.68|26285.62|26247.62|10
1620755010000|2021-05-11 17:43:30|26290.52|26252.52|26305.59|26267.59|26305.59|26267.59|26290.52|26252.52|10
1620755020000|2021-05-11 17:43:40|26306.03|26268.03|26311.48|26273.48|26312.72|26274.72|26306.03|26268.03|10
1620755030000|2021-05-11 17:43:50|26310.25|26272.25|26311.05|26273.05|26311.82|26273.82|26310.24|26272.24|9
1620755040000|2021-05-11 17:44:00|26311.65|26273.65|26310.24|26272.24|26311.65|26273.65|26308.54|26270.54|10
1620755050000|2021-05-11 17:44:10|26310.68|26272.68|26317.09|26279.09|26317.09|26279.09|26310.68|26272.68|10
1620755060000|2021-05-11 17:44:20|26316.71|26278.71|26318.14|26280.14|26318.14|26280.14|26316.71|26278.71|10
1620755070000|2021-05-11 17:44:30|26318.3|26280.3|26326.3|26288.3|26326.57|26288.57|26318.3|26280.3|9
1620755080000|2021-05-11 17:44:40|26326.26|26288.26|26325.25|26287.25|26327.08|26289.08|26324.41|26286.41|10
1620755090000|2021-05-11 17:44:50|26324.46|26286.46|26317.73|26279.73|26324.46|26286.46|26317.73|26279.73|10
1620755100000|2021-05-11 17:45:00|26316.77|26278.77|26316.95|26278.95|26317.25|26279.25|26316.06|26278.06|10
1620755110000|2021-05-11 17:45:10|26317.11|26279.11|26316.85|26278.85|26319.1|26281.1|26316.85|26278.85|10
1620755120000|2021-05-11 17:45:20|26316.37|26278.37|26308.37|26270.37|26316.61|26278.61|26308.37|26270.37|10
1620755130000|2021-05-11 17:45:30|26307.19|26269.19|26297.26|26259.26|26307.19|26269.19|26297.21|26259.21|10
1620755140000|2021-05-11 17:45:40|26297.49|26259.49|26297.14|26259.14|26297.89|26259.89|26296.76|26258.76|10
1620755150000|2021-05-11 17:45:50|26296.67|26258.67|26290.17|26252.17|26296.67|26258.67|26290.17|26252.17|9
1620755160000|2021-05-11 17:46:00|26289.83|26251.83|26289.16|26251.16|26289.83|26251.83|26288.24|26250.24|10
1620755170000|2021-05-11 17:46:10|26289.47|26251.47|26290.8|26252.8|26292.64|26254.64|26288.42|26250.42|10
1620755180000|2021-05-11 17:46:20|26289.65|26251.65|26285.78|26247.78|26290.28|26252.28|26285.78|26247.78|10
1620755190000|2021-05-11 17:46:30|26285.13|26247.13|26288.7|26250.7|26290.43|26252.43|26285.09|26247.09|10
1620755200000|2021-05-11 17:46:40|26288.48|26250.48|26278.71|26240.71|26288.48|26250.48|26278.71|26240.71|10
1620755210000|2021-05-11 17:46:50|26276.63|26238.63|26265.52|26227.52|26276.63|26238.63|26265.13|26227.13|10
1620755220000|2021-05-11 17:47:00|26265.39|26227.39|26268.51|26230.51|26268.99|26230.99|26264.42|26226.42|10
1620755230000|2021-05-11 17:47:10|26269.87|26231.87|26265.53|26227.53|26271.71|26233.71|26265.53|26227.53|10
1620755240000|2021-05-11 17:47:20|26264.56|26226.56|26254.78|26216.78|26264.56|26226.56|26254.78|26216.78|10
1620755250000|2021-05-11 17:47:30|26254.02|26216.02|26247.83|26209.83|26254.02|26216.02|26247.83|26209.83|9
1620755260000|2021-05-11 17:47:40|26245.11|26207.11|26240.61|26202.61|26245.11|26207.11|26240.12|26202.12|10
1620755270000|2021-05-11 17:47:50|26241.53|26203.53|26247.75|26209.75|26247.75|26209.75|26241.53|26203.53|10
1620755280000|2021-05-11 17:48:00|26247.97|26209.97|26260.75|26222.75|26260.75|26222.75|26247.97|26209.97|9
1620755290000|2021-05-11 17:48:10|26261.64|26223.64|26275.28|26237.28|26275.74|26237.74|26261.64|26223.64|10
1620755300000|2021-05-11 17:48:20|26277.05|26239.05|26282.56|26244.56|26282.56|26244.56|26277.05|26239.05|10
1620755310000|2021-05-11 17:48:30|26282.88|26244.88|26293.09|26255.09|26293.09|26255.09|26282.88|26244.88|10
1620755320000|2021-05-11 17:48:40|26295.9|26257.9|26295.54|26257.54|26296.78|26258.78|26293.14|26255.14|10
1620755330000|2021-05-11 17:48:50|26293.07|26255.07|26287.89|26249.89|26293.3|26255.3|26287.67|26249.67|10
1620755340000|2021-05-11 17:49:00|26283.79|26245.79|26283.02|26245.02|26285.28|26247.28|26283.02|26245.02|10
1620755350000|2021-05-11 17:49:10|26282.36|26244.36|26277.69|26239.69|26283.84|26245.84|26277.69|26239.69|10
1620755360000|2021-05-11 17:49:20|26278.71|26240.71|26275.33|26237.33|26278.71|26240.71|26273.66|26235.66|10
1620755370000|2021-05-11 17:49:30|26275.62|26237.62|26283.13|26245.13|26283.13|26245.13|26275.62|26237.62|10
1620755380000|2021-05-11 17:49:40|26285.98|26247.98|26284.04|26246.04|26287.83|26249.83|26283.44|26245.44|10
1620755390000|2021-05-11 17:49:50|26284.06|26246.06|26287.37|26249.37|26287.56|26249.56|26284.06|26246.06|10
1620755400000|2021-05-11 17:50:00|26286.95|26248.95|26285.3|26247.3|26288.6|26250.6|26285.3|26247.3|10
1620755410000|2021-05-11 17:50:10|26284|26246|26287.49|26249.49|26287.49|26249.49|26281.77|26243.77|10
1620755420000|2021-05-11 17:50:20|26288.82|26250.82|26291.51|26253.51|26292.49|26254.49|26288.82|26250.82|10
1620755430000|2021-05-11 17:50:30|26293.43|26255.43|26296.85|26258.85|26296.99|26258.99|26293.43|26255.43|10
1620755440000|2021-05-11 17:50:40|26296.65|26258.65|26294.53|26256.53|26296.65|26258.65|26294.53|26256.53|9
1620755450000|2021-05-11 17:50:50|26295.35|26257.35|26293.82|26255.82|26295.35|26257.35|26293.54|26255.54|10
1620755460000|2021-05-11 17:51:00|26293.59|26255.59|26284.66|26246.66|26293.59|26255.59|26284.66|26246.66|10
1620755470000|2021-05-11 17:51:10|26283.06|26245.06|26279.12|26241.12|26283.34|26245.34|26279.12|26241.12|10
1620755480000|2021-05-11 17:51:20|26278.66|26240.66|26276.76|26238.76|26278.66|26240.66|26276.76|26238.76|10
1620755490000|2021-05-11 17:51:30|26275.5|26237.5|26272.57|26234.57|26276.09|26238.09|26271.47|26233.47|10
1620755500000|2021-05-11 17:51:40|26272.93|26234.93|26274.19|26236.19|26276.16|26238.16|26272.23|26234.23|10
1620755510000|2021-05-11 17:51:50|26274.72|26236.72|26278|26240|26278|26240|26272.39|26234.39|10
1620755520000|2021-05-11 17:52:00|26278.34|26240.34|26301.51|26263.51|26301.51|26263.51|26278.34|26240.34|10
1620755530000|2021-05-11 17:52:10|26302.78|26264.78|26305.61|26267.61|26305.61|26267.61|26302.62|26264.62|10
1620755540000|2021-05-11 17:52:20|26305.8|26267.8|26306.23|26268.23|26306.6|26268.6|26305.19|26267.19|10
1620755550000|2021-05-11 17:52:30|26306.6|26268.6|26308.34|26270.34|26309.3|26271.3|26306.18|26268.18|10
1620755560000|2021-05-11 17:52:40|26308.07|26270.07|26305.85|26267.85|26308.07|26270.07|26305.85|26267.85|10
1620755570000|2021-05-11 17:52:50|26305.92|26267.92|26303.74|26265.74|26305.92|26267.92|26303.74|26265.74|10
1620755580000|2021-05-11 17:53:00|26304.29|26266.29|26305.42|26267.42|26305.57|26267.57|26302.55|26264.55|10
1620755590000|2021-05-11 17:53:10|26305.58|26267.58|26307.93|26269.93|26308.07|26270.07|26305.58|26267.58|10
1620755600000|2021-05-11 17:53:20|26308.34|26270.34|26311.33|26273.33|26311.34|26273.34|26308.34|26270.34|10
1620755610000|2021-05-11 17:53:30|26312.76|26274.76|26313.62|26275.62|26314.8|26276.8|26311.78|26273.78|10
1620755620000|2021-05-11 17:53:40|26314.61|26276.61|26316.76|26278.76|26317.01|26279.01|26314.61|26276.61|10
1620755630000|2021-05-11 17:53:50|26317.34|26279.34|26316.44|26278.44|26317.6|26279.6|26316.44|26278.44|10
1620755640000|2021-05-11 17:54:00|26316.73|26278.73|26316.08|26278.08|26317.63|26279.63|26316.08|26278.08|9
1620755650000|2021-05-11 17:54:10|26315.66|26277.66|26320.95|26282.95|26321.09|26283.09|26315.61|26277.61|9
1620755660000|2021-05-11 17:54:20|26318|26280|26319.69|26281.69|26319.69|26281.69|26317.93|26279.93|10
1620755670000|2021-05-11 17:54:30|26318.7|26280.7|26312.68|26274.68|26319.19|26281.19|26312.68|26274.68|10
1620755680000|2021-05-11 17:54:40|26312.93|26274.93|26309.65|26271.65|26312.93|26274.93|26308.91|26270.91|10
1620755690000|2021-05-11 17:54:50|26309.96|26271.96|26313.42|26275.42|26313.61|26275.61|26309.96|26271.96|10
1620755700000|2021-05-11 17:55:00|26311.85|26273.85|26307.97|26269.97|26311.85|26273.85|26306.87|26268.87|10
1620755710000|2021-05-11 17:55:10|26309.07|26271.07|26312.37|26274.37|26312.37|26274.37|26309.07|26271.07|10
1620755720000|2021-05-11 17:55:20|26312.41|26274.41|26318.97|26280.97|26318.97|26280.97|26312.41|26274.41|10
1620755730000|2021-05-11 17:55:30|26320.28|26282.28|26332.79|26294.79|26332.79|26294.79|26320.28|26282.28|10
1620755740000|2021-05-11 17:55:40|26332.96|26294.96|26340.7|26302.7|26340.7|26302.7|26332.96|26294.96|10
1620755750000|2021-05-11 17:55:50|26339.28|26301.28|26339.38|26301.38|26339.38|26301.38|26337.27|26299.27|10
1620755760000|2021-05-11 17:56:00|26341.07|26303.07|26360.41|26322.41|26360.41|26322.41|26341.07|26303.07|10
1620755770000|2021-05-11 17:56:10|26360.58|26322.58|26357.1|26319.1|26360.63|26322.63|26357.1|26319.1|10
1620755780000|2021-05-11 17:56:20|26355.55|26317.55|26349.31|26311.31|26357.89|26319.89|26349.31|26311.31|10
1620755790000|2021-05-11 17:56:30|26349.06|26311.06|26338.51|26300.51|26349.06|26311.06|26336.28|26298.28|10
1620755800000|2021-05-11 17:56:40|26338.95|26300.95|26344.15|26306.15|26345.88|26307.88|26338.95|26300.95|10
1620755810000|2021-05-11 17:56:50|26345.34|26307.34|26344.77|26306.77|26345.35|26307.35|26343.98|26305.98|10
1620755820000|2021-05-11 17:57:00|26345.09|26307.09|26337.96|26299.96|26345.09|26307.09|26337.96|26299.96|9
1620755830000|2021-05-11 17:57:10|26338.03|26300.03|26333.81|26295.81|26338.03|26300.03|26333.81|26295.81|10
1620755840000|2021-05-11 17:57:20|26333.61|26295.61|26335.12|26297.12|26335.43|26297.43|26332.54|26294.54|10
1620755850000|2021-05-11 17:57:30|26335.13|26297.13|26338.44|26300.44|26338.44|26300.44|26335.13|26297.13|10
1620755860000|2021-05-11 17:57:40|26338.07|26300.07|26335.69|26297.69|26339.1|26301.1|26335.69|26297.69|10
1620755870000|2021-05-11 17:57:50|26334.92|26296.92|26326.61|26288.61|26334.92|26296.92|26326.61|26288.61|10
1620755880000|2021-05-11 17:58:00|26327.47|26289.47|26323.08|26285.08|26327.47|26289.47|26323.08|26285.08|10
1620755890000|2021-05-11 17:58:10|26321.02|26283.02|26320.4|26282.4|26321.18|26283.18|26320.29|26282.29|10
1620755900000|2021-05-11 17:58:20|26321.75|26283.75|26319.29|26281.29|26322.35|26284.35|26318.33|26280.33|10
1620755910000|2021-05-11 17:58:30|26319.58|26281.58|26321.46|26283.46|26321.46|26283.46|26317.54|26279.54|10
1620755920000|2021-05-11 17:58:40|26321.89|26283.89|26332.88|26294.88|26334.8|26296.8|26321.89|26283.89|10
1620755930000|2021-05-11 17:58:50|26332.36|26294.36|26330.97|26292.97|26332.36|26294.36|26327.93|26289.93|10
1620755940000|2021-05-11 17:59:00|26331.76|26293.76|26327.55|26289.55|26331.94|26293.94|26327.55|26289.55|10
1620755950000|2021-05-11 17:59:10|26325.74|26287.74|26314.97|26276.97|26325.74|26287.74|26314.97|26276.97|10
1620755960000|2021-05-11 17:59:20|26318.25|26280.25|26317.46|26279.46|26318.25|26280.25|26317.22|26279.22|10
1620755970000|2021-05-11 17:59:30|26316.27|26278.27|26310.15|26272.15|26316.27|26278.27|26309.89|26271.89|10
1620755980000|2021-05-11 17:59:40|26310.07|26272.07|26302.05|26264.05|26310.26|26272.26|26302.05|26264.05|10
1620755990000|2021-05-11 17:59:50|26300.7|26262.7|26302.6|26264.6|26302.81|26264.81|26295.49|26257.49|10
1620756000000|2021-05-11 18:00:00|26303|26265|26312.03|26274.03|26312.03|26274.03|26303|26265|10
1620756010000|2021-05-11 18:00:10|26311.95|26273.95|26324.94|26286.94|26326.33|26288.33|26311.95|26273.95|9
1620756020000|2021-05-11 18:00:20|26324.79|26286.79|26334.03|26296.03|26334.03|26296.03|26324.79|26286.79|10
1620756030000|2021-05-11 18:00:30|26338.78|26300.78|26346.44|26308.44|26346.98|26308.98|26338.78|26300.78|10
1620756040000|2021-05-11 18:00:40|26348.27|26310.27|26361.8|26323.8|26361.8|26323.8|26348.27|26310.27|10
1620756050000|2021-05-11 18:00:50|26363.94|26325.94|26365.38|26327.38|26366.94|26328.94|26363.94|26325.94|10
1620756060000|2021-05-11 18:01:00|26365.95|26327.95|26363.98|26325.98|26365.95|26327.95|26362.54|26324.54|10
1620756070000|2021-05-11 18:01:10|26361.82|26323.82|26359.63|26321.63|26361.82|26323.82|26359.63|26321.63|10
1620756080000|2021-05-11 18:01:20|26357.44|26319.44|26352.72|26314.72|26357.44|26319.44|26352.72|26314.72|10
1620756090000|2021-05-11 18:01:30|26352.53|26314.53|26342.02|26304.02|26352.53|26314.53|26342.02|26304.02|10
1620756100000|2021-05-11 18:01:40|26340.43|26302.43|26338.47|26300.47|26340.43|26302.43|26337.97|26299.97|10
1620756110000|2021-05-11 18:01:50|26338.34|26300.34|26341.86|26303.86|26341.86|26303.86|26338.34|26300.34|10
1620756120000|2021-05-11 18:02:00|26340.14|26302.14|26336.71|26298.71|26340.86|26302.86|26336.71|26298.71|10
1620756130000|2021-05-11 18:02:10|26335.71|26297.71|26335.43|26297.43|26338.83|26300.83|26335.43|26297.43|9
1620756140000|2021-05-11 18:02:20|26334.32|26296.32|26332.76|26294.76|26336.22|26298.22|26332.76|26294.76|10
1620756150000|2021-05-11 18:02:30|26333.67|26295.67|26333.93|26295.93|26333.93|26295.93|26331.57|26293.57|10
1620756160000|2021-05-11 18:02:40|26333.88|26295.88|26338.63|26300.63|26338.63|26300.63|26333.88|26295.88|10
1620756170000|2021-05-11 18:02:50|26338.45|26300.45|26341.45|26303.45|26342.78|26304.78|26338.4|26300.4|10
1620756180000|2021-05-11 18:03:00|26341.38|26303.38|26348.43|26310.43|26348.43|26310.43|26341.03|26303.03|10
1620756190000|2021-05-11 18:03:10|26349.68|26311.68|26359.03|26321.03|26359.03|26321.03|26349.68|26311.68|10
1620756200000|2021-05-11 18:03:20|26357.64|26319.64|26351.95|26313.95|26357.64|26319.64|26351.87|26313.87|10
1620756210000|2021-05-11 18:03:30|26352.58|26314.58|26344.34|26306.34|26352.58|26314.58|26344.32|26306.32|10
1620756220000|2021-05-11 18:03:40|26343.66|26305.66|26336.83|26298.83|26344.81|26306.81|26336.35|26298.35|10
1620756230000|2021-05-11 18:03:50|26336.72|26298.72|26332.82|26294.82|26336.99|26298.99|26332.55|26294.55|10
1620756240000|2021-05-11 18:04:00|26333.08|26295.08|26335.38|26297.38|26335.38|26297.38|26332.81|26294.81|10
1620756250000|2021-05-11 18:04:10|26335.96|26297.96|26345.88|26307.88|26345.88|26307.88|26335.96|26297.96|10
1620756260000|2021-05-11 18:04:20|26346.2|26308.2|26343.65|26305.65|26347.07|26309.07|26343.65|26305.65|10
1620756270000|2021-05-11 18:04:30|26340.93|26302.93|26321.71|26283.71|26340.93|26302.93|26321.71|26283.71|10
1620756280000|2021-05-11 18:04:40|26321.6|26283.6|26310.52|26272.52|26321.6|26283.6|26310.52|26272.52|10
1620756290000|2021-05-11 18:04:50|26310.4|26272.4|26306.11|26268.11|26310.4|26272.4|26306.11|26268.11|10
1620756300000|2021-05-11 18:05:00|26305.75|26267.75|26306.26|26268.26|26306.62|26268.62|26305.75|26267.75|9
1620756310000|2021-05-11 18:05:10|26302.56|26264.56|26305.95|26267.95|26306.02|26268.02|26302.56|26264.56|10
1620756320000|2021-05-11 18:05:20|26305.32|26267.32|26306.26|26268.26|26306.26|26268.26|26303.54|26265.54|10
1620756330000|2021-05-11 18:05:30|26306.4|26268.4|26304.23|26266.23|26306.4|26268.4|26304.23|26266.23|10
1620756340000|2021-05-11 18:05:40|26303.87|26265.87|26300.35|26262.35|26303.87|26265.87|26300.35|26262.35|10
1620756350000|2021-05-11 18:05:50|26299.83|26261.83|26299.61|26261.61|26299.83|26261.83|26298.22|26260.22|10
1620756360000|2021-05-11 18:06:00|26299.6|26261.6|26301.48|26263.48|26301.72|26263.72|26299.6|26261.6|10
1620756370000|2021-05-11 18:06:10|26300.55|26262.55|26304.12|26266.12|26304.56|26266.56|26295.67|26257.67|10
1620756380000|2021-05-11 18:06:20|26304.93|26266.93|26308.09|26270.09|26308.98|26270.98|26304.93|26266.93|10
1620756390000|2021-05-11 18:06:30|26307.92|26269.92|26304.17|26266.17|26307.92|26269.92|26303.31|26265.31|10
1620756400000|2021-05-11 18:06:40|26303.2|26265.2|26308.1|26270.1|26308.1|26270.1|26302.28|26264.28|10
1620756410000|2021-05-11 18:06:50|26308.57|26270.57|26305.69|26267.69|26308.57|26270.57|26305.69|26267.69|10
1620756420000|2021-05-11 18:07:00|26305.1|26267.1|26301.49|26263.49|26305.86|26267.86|26301.49|26263.49|10
1620756430000|2021-05-11 18:07:10|26301.39|26263.39|26300.64|26262.64|26301.75|26263.75|26299.19|26261.19|10
1620756440000|2021-05-11 18:07:20|26300.49|26262.49|26305.64|26267.64|26305.64|26267.64|26299.74|26261.74|10
1620756450000|2021-05-11 18:07:30|26305.18|26267.18|26316.64|26278.64|26316.64|26278.64|26305.11|26267.11|10
1620756460000|2021-05-11 18:07:40|26318.25|26280.25|26312.36|26274.36|26318.63|26280.63|26312.36|26274.36|10
1620756470000|2021-05-11 18:07:50|26312.14|26274.14|26309.4|26271.4|26315.06|26277.06|26309.2|26271.2|10
1620756480000|2021-05-11 18:08:00|26308.13|26270.13|26315.65|26277.65|26316.19|26278.19|26307.51|26269.51|10
1620756490000|2021-05-11 18:08:10|26315.89|26277.89|26315.59|26277.59|26316.3|26278.3|26313.85|26275.85|10
1620756500000|2021-05-11 18:08:20|26315.61|26277.61|26304.19|26266.19|26315.61|26277.61|26304.12|26266.12|10
1620756510000|2021-05-11 18:08:30|26304.12|26266.12|26304.08|26266.08|26304.82|26266.82|26303.43|26265.43|10
1620756520000|2021-05-11 18:08:40|26302.74|26264.74|26300.24|26262.24|26302.74|26264.74|26300.09|26262.09|10
1620756530000|2021-05-11 18:08:50|26298.88|26260.88|26294.2|26256.2|26298.88|26260.88|26293.72|26255.72|10
1620756540000|2021-05-11 18:09:00|26294.28|26256.28|26299.41|26261.41|26299.41|26261.41|26294.28|26256.28|10
1620756550000|2021-05-11 18:09:10|26300.47|26262.47|26303.39|26265.39|26304.4|26266.4|26300.09|26262.09|10
1620756560000|2021-05-11 18:09:20|26303.38|26265.38|26306.14|26268.14|26306.21|26268.21|26303.15|26265.15|10
1620756570000|2021-05-11 18:09:30|26306.97|26268.97|26305.52|26267.52|26308.28|26270.28|26305.52|26267.52|10
1620756580000|2021-05-11 18:09:40|26305.28|26267.28|26306.94|26268.94|26306.94|26268.94|26305.28|26267.28|10
1620756590000|2021-05-11 18:09:50|26306.42|26268.42|26302.49|26264.49|26306.74|26268.74|26302.49|26264.49|10
1620756600000|2021-05-11 18:10:00|26303.51|26265.51|26307.7|26269.7|26307.7|26269.7|26303.51|26265.51|10
1620756610000|2021-05-11 18:10:10|26307.41|26269.41|26309.75|26271.75|26309.84|26271.84|26306.91|26268.91|10
1620756620000|2021-05-11 18:10:20|26309.91|26271.91|26311.62|26273.62|26313.78|26275.78|26309.32|26271.32|10
1620756630000|2021-05-11 18:10:30|26312.08|26274.08|26316.35|26278.35|26316.35|26278.35|26312.08|26274.08|9
1620756640000|2021-05-11 18:10:40|26315.57|26277.57|26322.97|26284.97|26322.97|26284.97|26314.98|26276.98|10
1620756650000|2021-05-11 18:10:50|26323.3|26285.3|26327.05|26289.05|26328.84|26290.84|26323.3|26285.3|10
1620756660000|2021-05-11 18:11:00|26327.31|26289.31|26326.48|26288.48|26327.6|26289.6|26326.19|26288.19|10
1620756670000|2021-05-11 18:11:10|26325.73|26287.73|26320.44|26282.44|26325.73|26287.73|26320.44|26282.44|9
1620756680000|2021-05-11 18:11:20|26321.23|26283.23|26323.34|26285.34|26323.34|26285.34|26319.61|26281.61|10
1620756690000|2021-05-11 18:11:30|26323.51|26285.51|26323.09|26285.09|26323.68|26285.68|26321.97|26283.97|10
1620756700000|2021-05-11 18:11:40|26322.08|26284.08|26323.74|26285.74|26323.74|26285.74|26319.67|26281.67|10
1620756710000|2021-05-11 18:11:50|26321.7|26283.7|26322.34|26284.34|26326.48|26288.48|26321.7|26283.7|10
1620756720000|2021-05-11 18:12:00|26322.01|26284.01|26326.76|26288.76|26326.76|26288.76|26322.01|26284.01|10
1620756730000|2021-05-11 18:12:10|26326.46|26288.46|26331.31|26293.31|26332.34|26294.34|26326.46|26288.46|10
1620756740000|2021-05-11 18:12:20|26332.85|26294.85|26341|26303|26341.09|26303.09|26332.85|26294.85|10
1620756750000|2021-05-11 18:12:30|26343.7|26305.7|26352.14|26314.14|26352.96|26314.96|26343.7|26305.7|10
1620756760000|2021-05-11 18:12:40|26353.28|26315.28|26360.62|26322.62|26360.62|26322.62|26352.52|26314.52|10
1620756770000|2021-05-11 18:12:50|26360.65|26322.65|26368.8|26330.8|26368.8|26330.8|26360.65|26322.65|10
1620756780000|2021-05-11 18:13:00|26369.04|26331.04|26373.25|26335.25|26373.54|26335.54|26369.04|26331.04|10
1620756790000|2021-05-11 18:13:10|26372.76|26334.76|26371.15|26333.15|26372.76|26334.76|26371.12|26333.12|10
1620756800000|2021-05-11 18:13:20|26370.48|26332.48|26370.51|26332.51|26371.31|26333.31|26370.48|26332.48|10
1620756810000|2021-05-11 18:13:30|26370.16|26332.16|26363.91|26325.91|26370.16|26332.16|26363.91|26325.91|10
1620756820000|2021-05-11 18:13:40|26363.85|26325.85|26363.87|26325.87|26366.06|26328.06|26363.8|26325.8|10
1620756830000|2021-05-11 18:13:50|26364.05|26326.05|26364.57|26326.57|26364.57|26326.57|26362.29|26324.29|10
1620756840000|2021-05-11 18:14:00|26364.41|26326.41|26364.76|26326.76|26365.87|26327.87|26364.26|26326.26|10
1620756850000|2021-05-11 18:14:10|26364.67|26326.67|26365.64|26327.64|26365.9|26327.9|26364.22|26326.22|10
1620756860000|2021-05-11 18:14:20|26367.44|26329.44|26367.7|26329.7|26368.7|26330.7|26367.43|26329.43|10
1620756870000|2021-05-11 18:14:30|26366.96|26328.96|26372.75|26334.75|26372.75|26334.75|26366.96|26328.96|10
1620756880000|2021-05-11 18:14:40|26374.1|26336.1|26380.79|26342.79|26380.79|26342.79|26374.1|26336.1|10
1620756890000|2021-05-11 18:14:50|26381.47|26343.47|26379.99|26341.99|26382.02|26344.02|26379.83|26341.83|9
1620756900000|2021-05-11 18:15:00|26380.16|26342.16|26381.31|26343.31|26382.51|26344.51|26380.16|26342.16|10
1620756910000|2021-05-11 18:15:10|26381.23|26343.23|26375.75|26337.75|26383.08|26345.08|26375.75|26337.75|10
1620756920000|2021-05-11 18:15:20|26375.83|26337.83|26375.82|26337.82|26376.82|26338.82|26374.38|26336.38|10
1620756930000|2021-05-11 18:15:30|26375.61|26337.61|26376.07|26338.07|26377.61|26339.61|26374.19|26336.19|10
1620756940000|2021-05-11 18:15:40|26376.43|26338.43|26370.54|26332.54|26376.43|26338.43|26370.54|26332.54|10
1620756950000|2021-05-11 18:15:50|26372.39|26334.39|26359.12|26321.12|26372.39|26334.39|26359.12|26321.12|10
1620756960000|2021-05-11 18:16:00|26356.69|26318.69|26358.82|26320.82|26359.62|26321.62|26356.32|26318.32|10
1620756970000|2021-05-11 18:16:10|26357.83|26319.83|26355.85|26317.85|26359.11|26321.11|26355.79|26317.79|10
1620756980000|2021-05-11 18:16:20|26356.19|26318.19|26357.67|26319.67|26357.76|26319.76|26355.91|26317.91|9
1620756990000|2021-05-11 18:16:30|26357.11|26319.11|26359.69|26321.69|26359.69|26321.69|26356.72|26318.72|10
1620757000000|2021-05-11 18:16:40|26359.43|26321.43|26359.03|26321.03|26359.58|26321.58|26358.25|26320.25|10
1620757010000|2021-05-11 18:16:50|26358.54|26320.54|26357.42|26319.42|26358.54|26320.54|26356.89|26318.89|10
1620757020000|2021-05-11 18:17:00|26357.59|26319.59|26360.9|26322.9|26361.1|26323.1|26357.34|26319.34|10
1620757030000|2021-05-11 18:17:10|26361|26323|26360.61|26322.61|26361.48|26323.48|26360.61|26322.61|10
1620757040000|2021-05-11 18:17:20|26360.77|26322.77|26358.14|26320.14|26361.4|26323.4|26358.14|26320.14|10
1620757050000|2021-05-11 18:17:30|26357.7|26319.7|26348.75|26310.75|26357.7|26319.7|26348.75|26310.75|10
1620757060000|2021-05-11 18:17:40|26348.24|26310.24|26348.12|26310.12|26348.74|26310.74|26345.81|26307.81|10
1620757070000|2021-05-11 18:17:50|26349.24|26311.24|26355.29|26317.29|26355.29|26317.29|26349.24|26311.24|10
1620757080000|2021-05-11 18:18:00|26356.87|26318.87|26366.85|26328.85|26367.22|26329.22|26355.57|26317.57|10
1620757090000|2021-05-11 18:18:10|26369.12|26331.12|26373.64|26335.64|26374.13|26336.13|26369.12|26331.12|10
1620757100000|2021-05-11 18:18:20|26374.09|26336.09|26378.12|26340.12|26378.12|26340.12|26373.95|26335.95|10
1620757110000|2021-05-11 18:18:30|26378.32|26340.32|26375.55|26337.55|26383.86|26345.86|26375.55|26337.55|10
1620757120000|2021-05-11 18:18:40|26374.79|26336.79|26378.64|26340.64|26379.51|26341.51|26374.79|26336.79|10
1620757130000|2021-05-11 18:18:50|26378.22|26340.22|26379.67|26341.67|26379.67|26341.67|26375.67|26337.67|10
1620757140000|2021-05-11 18:19:00|26380.12|26342.12|26392.59|26354.59|26392.59|26354.59|26380.12|26342.12|10
1620757150000|2021-05-11 18:19:10|26392.37|26354.37|26405.82|26367.82|26405.82|26367.82|26392.37|26354.37|10
1620757160000|2021-05-11 18:19:20|26411.38|26373.38|26418.78|26380.78|26419.36|26381.36|26411.38|26373.38|10
1620757170000|2021-05-11 18:19:30|26419.71|26381.71|26421.87|26383.87|26422.84|26384.84|26416.79|26378.79|10
1620757180000|2021-05-11 18:19:40|26422.53|26384.53|26427.41|26389.41|26427.42|26389.42|26419.79|26381.79|10
1620757190000|2021-05-11 18:19:50|26431.1|26393.1|26432.58|26394.58|26433.48|26395.48|26430.82|26392.82|10
1620757200000|2021-05-11 18:20:00|26431.96|26393.96|26434.59|26396.59|26434.59|26396.59|26430.37|26392.37|10
1620757210000|2021-05-11 18:20:10|26435.12|26397.12|26432.66|26394.66|26435.12|26397.12|26432.66|26394.66|10
1620757220000|2021-05-11 18:20:20|26432.73|26394.73|26434.14|26396.14|26434.14|26396.14|26432.29|26394.29|10
1620757230000|2021-05-11 18:20:30|26434.28|26396.28|26436.67|26398.67|26437.68|26399.68|26433.33|26395.33|10
1620757240000|2021-05-11 18:20:40|26437.82|26399.82|26439.64|26401.64|26441.23|26403.23|26437.82|26399.82|10
1620757250000|2021-05-11 18:20:50|26438.65|26400.65|26432.89|26394.89|26438.65|26400.65|26432.89|26394.89|10
1620757260000|2021-05-11 18:21:00|26432.42|26394.42|26435.34|26397.34|26435.34|26397.34|26431.74|26393.74|10
1620757270000|2021-05-11 18:21:10|26435.28|26397.28|26436.8|26398.8|26436.8|26398.8|26433.92|26395.92|10
1620757280000|2021-05-11 18:21:20|26436.21|26398.21|26437.76|26399.76|26438.77|26400.77|26436.19|26398.19|10
1620757290000|2021-05-11 18:21:30|26437.3|26399.3|26432.62|26394.62|26437.3|26399.3|26432.62|26394.62|10
1620757300000|2021-05-11 18:21:40|26434.03|26396.03|26435.71|26397.71|26437.43|26399.43|26434.03|26396.03|10
1620757310000|2021-05-11 18:21:50|26436.26|26398.26|26438.79|26400.79|26439.26|26401.26|26436.26|26398.26|10
1620757320000|2021-05-11 18:22:00|26439.19|26401.19|26441.62|26403.62|26441.62|26403.62|26439.09|26401.09|10
1620757330000|2021-05-11 18:22:10|26441.74|26403.74|26446.64|26408.64|26446.64|26408.64|26440.16|26402.16|10
1620757340000|2021-05-11 18:22:20|26445.99|26407.99|26451.48|26413.48|26452.26|26414.26|26445.95|26407.95|10
1620757350000|2021-05-11 18:22:30|26453.65|26415.65|26457.09|26419.09|26458.77|26420.77|26453.65|26415.65|10
1620757360000|2021-05-11 18:22:40|26458.25|26420.25|26461.97|26423.97|26466.85|26428.85|26458.25|26420.25|10
1620757370000|2021-05-11 18:22:50|26461.87|26423.87|26462.07|26424.07|26463.21|26425.21|26461.67|26423.67|10
1620757380000|2021-05-11 18:23:00|26462.71|26424.71|26459.34|26421.34|26463.31|26425.31|26459.34|26421.34|10
1620757390000|2021-05-11 18:23:10|26460.71|26422.71|26461.21|26423.21|26462.28|26424.28|26458.62|26420.62|9
1620757400000|2021-05-11 18:23:20|26461.52|26423.52|26457.23|26419.23|26461.52|26423.52|26457.23|26419.23|10
1620757410000|2021-05-11 18:23:30|26458.58|26420.58|26454.87|26416.87|26458.58|26420.58|26454.27|26416.27|10
1620757420000|2021-05-11 18:23:40|26454.24|26416.24|26458.29|26420.29|26459.55|26421.55|26454.24|26416.24|10
1620757430000|2021-05-11 18:23:50|26457.93|26419.93|26457.57|26419.57|26459.16|26421.16|26456.51|26418.51|10
1620757440000|2021-05-11 18:24:00|26458.73|26420.73|26464.82|26426.82|26464.82|26426.82|26458.73|26420.73|10
1620757450000|2021-05-11 18:24:10|26463.7|26425.7|26469.66|26431.66|26469.79|26431.79|26463.7|26425.7|10
1620757460000|2021-05-11 18:24:20|26469.91|26431.91|26473.5|26435.5|26473.5|26435.5|26469.91|26431.91|10
1620757470000|2021-05-11 18:24:30|26473.92|26435.92|26482.88|26444.88|26482.88|26444.88|26473.92|26435.92|10
1620757480000|2021-05-11 18:24:40|26480.74|26442.74|26488.13|26450.13|26488.13|26450.13|26480.74|26442.74|10
1620757490000|2021-05-11 18:24:50|26489.08|26451.08|26489.67|26451.67|26490.41|26452.41|26488.78|26450.78|10
1620757500000|2021-05-11 18:25:00|26489.75|26451.75|26488.63|26450.63|26489.75|26451.75|26488.54|26450.54|9
1620757510000|2021-05-11 18:25:10|26487.01|26449.01|26490.64|26452.64|26490.86|26452.86|26487.01|26449.01|10
1620757520000|2021-05-11 18:25:20|26491.39|26453.39|26494.21|26456.21|26494.21|26456.21|26490.95|26452.95|10
1620757530000|2021-05-11 18:25:30|26493.83|26455.83|26495.95|26457.95|26496.09|26458.09|26493.83|26455.83|10
1620757540000|2021-05-11 18:25:40|26495.25|26457.25|26498.9|26460.9|26498.9|26460.9|26495.25|26457.25|10
1620757550000|2021-05-11 18:25:50|26499.32|26461.32|26503.52|26465.52|26503.99|26465.99|26499.32|26461.32|10
1620757560000|2021-05-11 18:26:00|26502.04|26464.04|26503.54|26465.54|26504.48|26466.48|26502.04|26464.04|9
1620757570000|2021-05-11 18:26:10|26503.47|26465.47|26496.42|26458.42|26503.47|26465.47|26496.42|26458.42|10
1620757580000|2021-05-11 18:26:20|26494.38|26456.38|26480.38|26442.38|26495.15|26457.15|26480.38|26442.38|10
1620757590000|2021-05-11 18:26:30|26481.26|26443.26|26473.92|26435.92|26481.26|26443.26|26473.92|26435.92|10
1620757600000|2021-05-11 18:26:40|26473.81|26435.81|26473.26|26435.26|26475.58|26437.58|26473.26|26435.26|10
1620757610000|2021-05-11 18:26:50|26471.59|26433.59|26465.53|26427.53|26471.59|26433.59|26465.53|26427.53|10
1620757620000|2021-05-11 18:27:00|26464.9|26426.9|26469.9|26431.9|26469.9|26431.9|26464.36|26426.36|10
1620757630000|2021-05-11 18:27:10|26472.26|26434.26|26481.04|26443.04|26481.04|26443.04|26470.23|26432.23|10
1620757640000|2021-05-11 18:27:20|26481.36|26443.36|26494.36|26456.36|26494.36|26456.36|26481.36|26443.36|10
1620757650000|2021-05-11 18:27:30|26493.75|26455.75|26496.76|26458.76|26496.76|26458.76|26492.2|26454.2|10
1620757660000|2021-05-11 18:27:40|26495.42|26457.42|26493.7|26455.7|26498.57|26460.57|26493.7|26455.7|10
1620757670000|2021-05-11 18:27:50|26494.11|26456.11|26491.04|26453.04|26494.16|26456.16|26491.04|26453.04|10
1620757680000|2021-05-11 18:28:00|26490.7|26452.7|26488.06|26450.06|26490.83|26452.83|26486.46|26448.46|10
1620757690000|2021-05-11 18:28:10|26487.55|26449.55|26489.13|26451.13|26490.13|26452.13|26482.73|26444.73|10
1620757700000|2021-05-11 18:28:20|26490.4|26452.4|26500.68|26462.68|26500.68|26462.68|26490.4|26452.4|10
1620757710000|2021-05-11 18:28:30|26501.18|26463.18|26496.15|26458.15|26501.29|26463.29|26496.15|26458.15|9
1620757720000|2021-05-11 18:28:40|26496.32|26458.32|26490.21|26452.21|26496.32|26458.32|26490.21|26452.21|10
1620757730000|2021-05-11 18:28:50|26488.41|26450.41|26494.84|26456.84|26495.15|26457.15|26487.4|26449.4|10
1620757740000|2021-05-11 18:29:00|26494.52|26456.52|26499.9|26461.9|26499.9|26461.9|26494.52|26456.52|10
1620757750000|2021-05-11 18:29:10|26501.36|26463.36|26504.74|26466.74|26505.35|26467.35|26500.55|26462.55|10
1620757760000|2021-05-11 18:29:20|26504.97|26466.97|26503.39|26465.39|26504.97|26466.97|26501.14|26463.14|10
1620757770000|2021-05-11 18:29:30|26502.46|26464.46|26507.83|26469.83|26507.83|26469.83|26502.46|26464.46|10
1620757780000|2021-05-11 18:29:40|26508.6|26470.6|26510.45|26472.45|26510.71|26472.71|26508.09|26470.09|9
1620757790000|2021-05-11 18:29:50|26510.17|26472.17|26512.97|26474.97|26512.97|26474.97|26510.1|26472.1|10
1620757800000|2021-05-11 18:30:00|26512.1|26474.1|26514.88|26476.88|26514.88|26476.88|26511.52|26473.52|10
1620757810000|2021-05-11 18:30:10|26513.03|26475.03|26514.31|26476.31|26517.19|26479.19|26512.88|26474.88|10
1620757820000|2021-05-11 18:30:20|26514.3|26476.3|26508.08|26470.08|26514.89|26476.89|26508.08|26470.08|10
1620757830000|2021-05-11 18:30:30|26506.93|26468.93|26500.44|26462.44|26506.93|26468.93|26500.44|26462.44|10
1620757840000|2021-05-11 18:30:40|26497.17|26459.17|26492.07|26454.07|26497.17|26459.17|26490.45|26452.45|10
1620757850000|2021-05-11 18:30:50|26491.84|26453.84|26486.97|26448.97|26491.84|26453.84|26486.97|26448.97|10
1620757860000|2021-05-11 18:31:00|26486.96|26448.96|26493.11|26455.11|26493.11|26455.11|26485.77|26447.77|10
1620757870000|2021-05-11 18:31:10|26491.59|26453.59|26504.46|26466.46|26504.46|26466.46|26491.59|26453.59|10
1620757880000|2021-05-11 18:31:20|26504.39|26466.39|26502.27|26464.27|26504.39|26466.39|26502.08|26464.08|10
1620757890000|2021-05-11 18:31:30|26502.37|26464.37|26504.19|26466.19|26504.37|26466.37|26502.37|26464.37|10
1620757900000|2021-05-11 18:31:40|26504.18|26466.18|26497.88|26459.88|26505.08|26467.08|26497.75|26459.75|10
1620757910000|2021-05-11 18:31:50|26496.77|26458.77|26485.27|26447.27|26497.2|26459.2|26485.27|26447.27|10
1620757920000|2021-05-11 18:32:00|26484.36|26446.36|26497.53|26459.53|26497.53|26459.53|26484.36|26446.36|10
1620757930000|2021-05-11 18:32:10|26499.36|26461.36|26500.42|26462.42|26501.98|26463.98|26498.63|26460.63|10
1620757940000|2021-05-11 18:32:20|26500.14|26462.14|26498.7|26460.7|26500.59|26462.59|26497.78|26459.78|10
1620757950000|2021-05-11 18:32:30|26498.44|26460.44|26495.54|26457.54|26498.44|26460.44|26495.43|26457.43|9
1620757960000|2021-05-11 18:32:40|26496.39|26458.39|26495.02|26457.02|26496.39|26458.39|26493.69|26455.69|10
1620757970000|2021-05-11 18:32:50|26495.65|26457.65|26503.38|26465.38|26503.38|26465.38|26495.65|26457.65|10
1620757980000|2021-05-11 18:33:00|26503.17|26465.17|26511.19|26473.19|26511.81|26473.81|26503|26465|10
1620757990000|2021-05-11 18:33:10|26511.75|26473.75|26511.3|26473.3|26513.18|26475.18|26511.19|26473.19|10
1620758000000|2021-05-11 18:33:20|26510.98|26472.98|26512.97|26474.97|26512.97|26474.97|26510.98|26472.98|10
1620758010000|2021-05-11 18:33:30|26513.38|26475.38|26513.76|26475.76|26515.9|26477.9|26513.38|26475.38|10
1620758020000|2021-05-11 18:33:40|26514.08|26476.08|26517.69|26479.69|26517.69|26479.69|26514.08|26476.08|10
1620758030000|2021-05-11 18:33:50|26518.76|26480.76|26524.9|26486.9|26524.9|26486.9|26518.76|26480.76|10
1620758040000|2021-05-11 18:34:00|26524.78|26486.78|26533.91|26495.91|26533.91|26495.91|26524.78|26486.78|10
1620758050000|2021-05-11 18:34:10|26533.95|26495.95|26541.6|26503.6|26541.6|26503.6|26533.95|26495.95|10
1620758060000|2021-05-11 18:34:20|26540.77|26502.77|26538.16|26500.16|26540.77|26502.77|26538.16|26500.16|10
1620758070000|2021-05-11 18:34:30|26537.61|26499.61|26536.18|26498.18|26538.32|26500.32|26535.04|26497.04|10
1620758080000|2021-05-11 18:34:40|26534.54|26496.54|26535.21|26497.21|26535.21|26497.21|26532.88|26494.88|10
1620758090000|2021-05-11 18:34:50|26534.96|26496.96|26534.66|26496.66|26535.71|26497.71|26533.39|26495.39|10
1620758100000|2021-05-11 18:35:00|26534.55|26496.55|26534|26496|26534.69|26496.69|26533.08|26495.08|10
1620758110000|2021-05-11 18:35:10|26534.02|26496.02|26535.75|26497.75|26535.75|26497.75|26534.02|26496.02|10
1620758120000|2021-05-11 18:35:20|26536.03|26498.03|26534.51|26496.51|26536.13|26498.13|26534.51|26496.51|10
1620758130000|2021-05-11 18:35:30|26535.02|26497.02|26530.94|26492.94|26535.02|26497.02|26530.94|26492.94|10
1620758140000|2021-05-11 18:35:40|26531.18|26493.18|26532.4|26494.4|26533.46|26495.46|26531.18|26493.18|10
1620758150000|2021-05-11 18:35:50|26531.96|26493.96|26529.61|26491.61|26531.96|26493.96|26528.54|26490.54|10
1620758160000|2021-05-11 18:36:00|26529.5|26491.5|26533.05|26495.05|26533.05|26495.05|26528.95|26490.95|10
1620758170000|2021-05-11 18:36:10|26532.67|26494.67|26530.85|26492.85|26532.67|26494.67|26530.82|26492.82|10
1620758180000|2021-05-11 18:36:20|26531.71|26493.71|26524.43|26486.43|26533.01|26495.01|26524.43|26486.43|10
1620758190000|2021-05-11 18:36:30|26524.36|26486.36|26496.71|26458.71|26524.36|26486.36|26496.71|26458.71|10
1620758200000|2021-05-11 18:36:40|26491.34|26453.34|26481.19|26443.19|26491.34|26453.34|26481.19|26443.19|10
1620758210000|2021-05-11 18:36:50|26481.34|26443.34|26482.5|26444.5|26482.5|26444.5|26480.7|26442.7|10
1620758220000|2021-05-11 18:37:00|26483.21|26445.21|26496.08|26458.08|26496.08|26458.08|26483.21|26445.21|10
1620758230000|2021-05-11 18:37:10|26496.87|26458.87|26493.43|26455.43|26496.87|26458.87|26493.43|26455.43|10
1620758240000|2021-05-11 18:37:20|26493.64|26455.64|26500.64|26462.64|26500.64|26462.64|26493.16|26455.16|10
1620758250000|2021-05-11 18:37:30|26503.53|26465.53|26504.39|26466.39|26506.77|26468.77|26503.53|26465.53|10
1620758260000|2021-05-11 18:37:40|26503.96|26465.96|26501.17|26463.17|26505.41|26467.41|26501.17|26463.17|10
1620758270000|2021-05-11 18:37:50|26501.28|26463.28|26502.23|26464.23|26502.23|26464.23|26498.4|26460.4|10
1620758280000|2021-05-11 18:38:00|26503.15|26465.15|26503.31|26465.31|26504.89|26466.89|26502.17|26464.17|10
1620758290000|2021-05-11 18:38:10|26503.05|26465.05|26504.29|26466.29|26505.84|26467.84|26503.05|26465.05|10
1620758300000|2021-05-11 18:38:20|26504.45|26466.45|26503.39|26465.39|26504.45|26466.45|26502.85|26464.85|10
1620758310000|2021-05-11 18:38:30|26504.23|26466.23|26502.56|26464.56|26505.99|26467.99|26501.36|26463.36|10
1620758320000|2021-05-11 18:38:40|26501.92|26463.92|26489.2|26451.2|26501.92|26463.92|26489.2|26451.2|10
1620758330000|2021-05-11 18:38:50|26488.01|26450.01|26482.04|26444.04|26488.8|26450.8|26480.61|26442.61|10
1620758340000|2021-05-11 18:39:00|26481.66|26443.66|26488.74|26450.74|26488.74|26450.74|26481.16|26443.16|10
1620758350000|2021-05-11 18:39:10|26488.81|26450.81|26497.53|26459.53|26497.53|26459.53|26488.74|26450.74|10
1620758360000|2021-05-11 18:39:20|26497.46|26459.46|26490.35|26452.35|26497.46|26459.46|26490.35|26452.35|10
1620758370000|2021-05-11 18:39:30|26487.74|26449.74|26476.44|26438.44|26487.74|26449.74|26476.44|26438.44|10
1620758380000|2021-05-11 18:39:40|26475.17|26437.17|26470.9|26432.9|26475.17|26437.17|26470.68|26432.68|10
1620758390000|2021-05-11 18:39:50|26471.69|26433.69|26458.31|26420.31|26471.69|26433.69|26458.31|26420.31|10
1620758400000|2021-05-11 18:40:00|26455.15|26417.15|26439.08|26401.08|26455.15|26417.15|26439.08|26401.08|10
1620758410000|2021-05-11 18:40:10|26437.59|26399.59|26436.25|26398.25|26437.59|26399.59|26433.5|26395.5|10
1620758420000|2021-05-11 18:40:20|26438.92|26400.92|26439.57|26401.57|26440.47|26402.47|26436.69|26398.69|10
1620758430000|2021-05-11 18:40:30|26441.82|26403.82|26443.52|26405.52|26443.52|26405.52|26439.18|26401.18|10
1620758440000|2021-05-11 18:40:40|26444.67|26406.67|26445.96|26407.96|26446.3|26408.3|26444.45|26406.45|10
1620758450000|2021-05-11 18:40:50|26445.01|26407.01|26449.28|26411.28|26449.28|26411.28|26445.01|26407.01|10
1620758460000|2021-05-11 18:41:00|26449.48|26411.48|26457.67|26419.67|26457.67|26419.67|26449.48|26411.48|10
1620758470000|2021-05-11 18:41:10|26458.75|26420.75|26466.1|26428.1|26466.1|26428.1|26457.83|26419.83|10
1620758480000|2021-05-11 18:41:20|26466.95|26428.95|26471.79|26433.79|26471.79|26433.79|26466.95|26428.95|10
1620758490000|2021-05-11 18:41:30|26471.92|26433.92|26475.96|26437.96|26475.96|26437.96|26470.47|26432.47|10
1620758500000|2021-05-11 18:41:40|26476.34|26438.34|26478.51|26440.51|26478.93|26440.93|26476.34|26438.34|10
1620758510000|2021-05-11 18:41:50|26478.6|26440.6|26481.87|26443.87|26481.87|26443.87|26477.83|26439.83|10
1620758520000|2021-05-11 18:42:00|26482.16|26444.16|26474.1|26436.1|26482.47|26444.47|26474.1|26436.1|10
1620758530000|2021-05-11 18:42:10|26472.65|26434.65|26470.51|26432.51|26472.65|26434.65|26470.33|26432.33|10
1620758540000|2021-05-11 18:42:20|26468.53|26430.53|26458.49|26420.49|26468.53|26430.53|26458.49|26420.49|10
1620758550000|2021-05-11 18:42:30|26459.13|26421.13|26453.49|26415.49|26459.13|26421.13|26452.67|26414.67|10
1620758560000|2021-05-11 18:42:40|26453.05|26415.05|26450.89|26412.89|26453.1|26415.1|26449.62|26411.62|10
1620758570000|2021-05-11 18:42:50|26451.1|26413.1|26443.5|26405.5|26451.1|26413.1|26443.5|26405.5|10
1620758580000|2021-05-11 18:43:00|26442.31|26404.31|26446.14|26408.14|26446.14|26408.14|26442.31|26404.31|10
1620758590000|2021-05-11 18:43:10|26447.14|26409.14|26449.96|26411.96|26450.47|26412.47|26447.14|26409.14|10
1620758600000|2021-05-11 18:43:20|26450.3|26412.3|26455.4|26417.4|26455.4|26417.4|26450.3|26412.3|10
1620758610000|2021-05-11 18:43:30|26456.11|26418.11|26459.38|26421.38|26459.71|26421.71|26456.11|26418.11|10
1620758620000|2021-05-11 18:43:40|26460.59|26422.59|26464.56|26426.56|26464.56|26426.56|26460.59|26422.59|10
1620758630000|2021-05-11 18:43:50|26465.12|26427.12|26464.49|26426.49|26465.12|26427.12|26462.88|26424.88|10
1620758640000|2021-05-11 18:44:00|26464.75|26426.75|26456.8|26418.8|26465.08|26427.08|26456.8|26418.8|10
1620758650000|2021-05-11 18:44:10|26456.23|26418.23|26455.46|26417.46|26458.05|26420.05|26455.46|26417.46|10
1620758660000|2021-05-11 18:44:20|26454.54|26416.54|26455.16|26417.16|26456.19|26418.19|26453.76|26415.76|10
1620758670000|2021-05-11 18:44:30|26455.48|26417.48|26457.52|26419.52|26457.52|26419.52|26455.47|26417.47|9
1620758680000|2021-05-11 18:44:40|26458.76|26420.76|26468.24|26430.24|26468.24|26430.24|26458.76|26420.76|10
1620758690000|2021-05-11 18:44:50|26468.26|26430.26|26466.42|26428.42|26468.86|26430.86|26466.42|26428.42|10
1620758700000|2021-05-11 18:45:00|26466.59|26428.59|26462.46|26424.46|26466.77|26428.77|26461.94|26423.94|10
1620758710000|2021-05-11 18:45:10|26462.01|26424.01|26455.75|26417.75|26462.01|26424.01|26455.75|26417.75|10
1620758720000|2021-05-11 18:45:20|26455.83|26417.83|26450.81|26412.81|26455.83|26417.83|26450.81|26412.81|10
1620758730000|2021-05-11 18:45:30|26449.09|26411.09|26440.18|26402.18|26449.09|26411.09|26440.18|26402.18|10
1620758740000|2021-05-11 18:45:40|26436.73|26398.73|26430.22|26392.22|26436.73|26398.73|26429.46|26391.46|10
1620758750000|2021-05-11 18:45:50|26429.96|26391.96|26418.88|26380.88|26429.96|26391.96|26418.88|26380.88|9
1620758760000|2021-05-11 18:46:00|26417.46|26379.46|26415.98|26377.98|26419.61|26381.61|26415.98|26377.98|10
1620758770000|2021-05-11 18:46:10|26414.32|26376.32|26407.36|26369.36|26414.85|26376.85|26407.36|26369.36|10
1620758780000|2021-05-11 18:46:20|26405.19|26367.19|26397.49|26359.49|26405.19|26367.19|26397.49|26359.49|10
1620758790000|2021-05-11 18:46:30|26395.48|26357.48|26383.73|26345.73|26395.54|26357.54|26383.73|26345.73|10
1620758800000|2021-05-11 18:46:40|26382.6|26344.6|26385.06|26347.06|26385.85|26347.85|26381.53|26343.53|10
1620758810000|2021-05-11 18:46:50|26384.34|26346.34|26399.15|26361.15|26399.15|26361.15|26383.89|26345.89|10
1620758820000|2021-05-11 18:47:00|26399.25|26361.25|26396.31|26358.31|26403.29|26365.29|26396.31|26358.31|10
1620758830000|2021-05-11 18:47:10|26394.89|26356.89|26397.71|26359.71|26398.41|26360.41|26394.89|26356.89|10
1620758840000|2021-05-11 18:47:20|26396.1|26358.1|26392.68|26354.68|26396.27|26358.27|26391.96|26353.96|10
1620758850000|2021-05-11 18:47:30|26392.7|26354.7|26398.62|26360.62|26398.62|26360.62|26392.17|26354.17|10
1620758860000|2021-05-11 18:47:40|26398.75|26360.75|26403.21|26365.21|26403.21|26365.21|26398.75|26360.75|10
1620758870000|2021-05-11 18:47:50|26404.09|26366.09|26403.9|26365.9|26405.67|26367.67|26403.28|26365.28|10
1620758880000|2021-05-11 18:48:00|26404.57|26366.57|26403.27|26365.27|26404.57|26366.57|26401.08|26363.08|10
1620758890000|2021-05-11 18:48:10|26403.21|26365.21|26404.58|26366.58|26405.55|26367.55|26402.78|26364.78|10
1620758900000|2021-05-11 18:48:20|26404.21|26366.21|26406.4|26368.4|26406.4|26368.4|26404.21|26366.21|10
1620758910000|2021-05-11 18:48:30|26407.33|26369.33|26407.88|26369.88|26408.25|26370.25|26406.45|26368.45|10
1620758920000|2021-05-11 18:48:40|26407.59|26369.59|26415.23|26377.23|26415.23|26377.23|26406.16|26368.16|10
1620758930000|2021-05-11 18:48:50|26416.24|26378.24|26418.46|26380.46|26418.46|26380.46|26416.07|26378.07|10
1620758940000|2021-05-11 18:49:00|26418.69|26380.69|26421.74|26383.74|26421.74|26383.74|26418.18|26380.18|9
1620758950000|2021-05-11 18:49:10|26420.26|26382.26|26418.42|26380.42|26420.28|26382.28|26418.42|26380.42|10
1620758960000|2021-05-11 18:49:20|26418.45|26380.45|26424.57|26386.57|26424.57|26386.57|26418.01|26380.01|10
1620758970000|2021-05-11 18:49:30|26424.58|26386.58|26427.21|26389.21|26427.21|26389.21|26424.58|26386.58|10
1620758980000|2021-05-11 18:49:40|26426.07|26388.07|26409.96|26371.96|26426.07|26388.07|26409.96|26371.96|10
1620758990000|2021-05-11 18:49:50|26406.86|26368.86|26396.91|26358.91|26406.86|26368.86|26396.91|26358.91|10
1620759000000|2021-05-11 18:50:00|26394.47|26356.47|26390.36|26352.36|26394.81|26356.81|26390.36|26352.36|10
1620759010000|2021-05-11 18:50:10|26390.55|26352.55|26393.28|26355.28|26394.01|26356.01|26390.33|26352.33|10
1620759020000|2021-05-11 18:50:20|26392.63|26354.63|26387.75|26349.75|26392.63|26354.63|26387.34|26349.34|10
1620759030000|2021-05-11 18:50:30|26386.85|26348.85|26387.21|26349.21|26388.03|26350.03|26384.61|26346.61|10
1620759040000|2021-05-11 18:50:40|26387.74|26349.74|26386.28|26348.28|26389.47|26351.47|26386.28|26348.28|10
1620759050000|2021-05-11 18:50:50|26382.65|26344.65|26377.04|26339.04|26383.16|26345.16|26377.04|26339.04|10
1620759060000|2021-05-11 18:51:00|26377.13|26339.13|26369.6|26331.6|26377.13|26339.13|26369.6|26331.6|10
1620759070000|2021-05-11 18:51:10|26369.16|26331.16|26366.84|26328.84|26369.28|26331.28|26366.84|26328.84|10
1620759080000|2021-05-11 18:51:20|26368.67|26330.67|26363.49|26325.49|26369.53|26331.53|26362.68|26324.68|10
1620759090000|2021-05-11 18:51:30|26363.78|26325.78|26349.45|26311.45|26363.78|26325.78|26349.45|26311.45|9
1620759100000|2021-05-11 18:51:40|26348.07|26310.07|26348.82|26310.82|26349.24|26311.24|26346.55|26308.55|10
1620759110000|2021-05-11 18:51:50|26349.1|26311.1|26340.69|26302.69|26349.1|26311.1|26340.69|26302.69|10
1620759120000|2021-05-11 18:52:00|26337.52|26299.52|26336.75|26298.75|26337.52|26299.52|26334.66|26296.66|10
1620759130000|2021-05-11 18:52:10|26335.54|26297.54|26332.98|26294.98|26335.54|26297.54|26332.85|26294.85|10
1620759140000|2021-05-11 18:52:20|26332.71|26294.71|26324.08|26286.08|26332.71|26294.71|26324.08|26286.08|10
1620759150000|2021-05-11 18:52:30|26323.98|26285.98|26326.91|26288.91|26326.98|26288.98|26323.98|26285.98|10
1620759160000|2021-05-11 18:52:40|26331.69|26293.69|26334.87|26296.87|26334.87|26296.87|26331.69|26293.69|10
1620759170000|2021-05-11 18:52:50|26335.62|26297.62|26335.39|26297.39|26336.54|26298.54|26334.52|26296.52|10
1620759180000|2021-05-11 18:53:00|26335.9|26297.9|26341.27|26303.27|26341.27|26303.27|26335.86|26297.86|10
1620759190000|2021-05-11 18:53:10|26341.64|26303.64|26343.65|26305.65|26343.65|26305.65|26341.11|26303.11|10
1620759200000|2021-05-11 18:53:20|26344.42|26306.42|26344.61|26306.61|26345.35|26307.35|26344.42|26306.42|10
1620759210000|2021-05-11 18:53:30|26343.65|26305.65|26354.17|26316.17|26354.34|26316.34|26343.65|26305.65|10
1620759220000|2021-05-11 18:53:40|26354.89|26316.89|26365.74|26327.74|26365.74|26327.74|26354.6|26316.6|10
1620759230000|2021-05-11 18:53:50|26367.21|26329.21|26372.23|26334.23|26372.23|26334.23|26367.21|26329.21|10
1620759240000|2021-05-11 18:54:00|26372.34|26334.34|26369.51|26331.51|26372.34|26334.34|26369.51|26331.51|10
1620759250000|2021-05-11 18:54:10|26368.99|26330.99|26362.84|26324.84|26369.89|26331.89|26362.84|26324.84|10
1620759260000|2021-05-11 18:54:20|26360.28|26322.28|26350.2|26312.2|26360.28|26322.28|26350.2|26312.2|10
1620759270000|2021-05-11 18:54:30|26350.26|26312.26|26345.33|26307.33|26350.26|26312.26|26345.33|26307.33|10
1620759280000|2021-05-11 18:54:40|26344.89|26306.89|26341.69|26303.69|26344.89|26306.89|26341.69|26303.69|9
1620759290000|2021-05-11 18:54:50|26342.44|26304.44|26337.39|26299.39|26342.44|26304.44|26337.39|26299.39|10
1620759300000|2021-05-11 18:55:00|26336.26|26298.26|26333.68|26295.68|26336.26|26298.26|26333.33|26295.33|10
1620759310000|2021-05-11 18:55:10|26334.32|26296.32|26339.31|26301.31|26339.31|26301.31|26334.32|26296.32|10
1620759320000|2021-05-11 18:55:20|26341.98|26303.98|26349.92|26311.92|26349.92|26311.92|26341.95|26303.95|10
1620759330000|2021-05-11 18:55:30|26349.73|26311.73|26361.02|26323.02|26361.02|26323.02|26349.73|26311.73|10
1620759340000|2021-05-11 18:55:40|26364.8|26326.8|26366.54|26328.54|26366.91|26328.91|26364.32|26326.32|10
1620759350000|2021-05-11 18:55:50|26366.82|26328.82|26366.5|26328.5|26367.85|26329.85|26366.27|26328.27|10
1620759360000|2021-05-11 18:56:00|26364.13|26326.13|26363.77|26325.77|26364.92|26326.92|26363.35|26325.35|9
1620759370000|2021-05-11 18:56:10|26364.13|26326.13|26361.08|26323.08|26364.13|26326.13|26361.08|26323.08|10
1620759380000|2021-05-11 18:56:20|26360.5|26322.5|26359.3|26321.3|26360.5|26322.5|26357.62|26319.62|10
1620759390000|2021-05-11 18:56:30|26360.88|26322.88|26371.24|26333.24|26371.24|26333.24|26360.63|26322.63|10
1620759400000|2021-05-11 18:56:40|26371.73|26333.73|26374.11|26336.11|26375.72|26337.72|26371.73|26333.73|10
1620759410000|2021-05-11 18:56:50|26372.93|26334.93|26370.72|26332.72|26376.71|26338.71|26370.72|26332.72|10
1620759420000|2021-05-11 18:57:00|26365.8|26327.8|26374.47|26336.47|26374.47|26336.47|26365.1|26327.1|10
1620759430000|2021-05-11 18:57:10|26375.22|26337.22|26380.66|26342.66|26381.28|26343.28|26375.22|26337.22|10
1620759440000|2021-05-11 18:57:20|26381|26343|26382.87|26344.87|26382.98|26344.98|26381|26343|10
1620759450000|2021-05-11 18:57:30|26382.92|26344.92|26387.8|26349.8|26387.8|26349.8|26382.92|26344.92|10
1620759460000|2021-05-11 18:57:40|26388.96|26350.96|26389.19|26351.19|26389.86|26351.86|26388.96|26350.96|9
1620759470000|2021-05-11 18:57:50|26390.2|26352.2|26392.71|26354.71|26392.71|26354.71|26389.99|26351.99|10
1620759480000|2021-05-11 18:58:00|26393.12|26355.12|26400.67|26362.67|26400.67|26362.67|26393.12|26355.12|10
1620759490000|2021-05-11 18:58:10|26400.72|26362.72|26404.49|26366.49|26404.49|26366.49|26400.72|26362.72|10
1620759500000|2021-05-11 18:58:20|26404.79|26366.79|26407.67|26369.67|26407.75|26369.75|26404.79|26366.79|10
1620759510000|2021-05-11 18:58:30|26409.14|26371.14|26414.64|26376.64|26415.24|26377.24|26409.14|26371.14|10
1620759520000|2021-05-11 18:58:40|26413.76|26375.76|26412.63|26374.63|26414.41|26376.41|26412.58|26374.58|10
1620759530000|2021-05-11 18:58:50|26412.38|26374.38|26415.14|26377.14|26415.14|26377.14|26411.43|26373.43|10
1620759540000|2021-05-11 18:59:00|26415.2|26377.2|26414.62|26376.62|26416.54|26378.54|26414.62|26376.62|10
1620759550000|2021-05-11 18:59:10|26413.51|26375.51|26408.31|26370.31|26413.51|26375.51|26408.31|26370.31|10
1620759560000|2021-05-11 18:59:20|26405.73|26367.73|26402.17|26364.17|26405.73|26367.73|26400.24|26362.24|10
1620759570000|2021-05-11 18:59:30|26402.34|26364.34|26388.15|26350.15|26402.34|26364.34|26388.15|26350.15|10
1620759580000|2021-05-11 18:59:40|26386.18|26348.18|26381.97|26343.97|26386.18|26348.18|26381.19|26343.19|10
1620759590000|2021-05-11 18:59:50|26382.21|26344.21|26385.49|26347.49|26385.49|26347.49|26382.21|26344.21|10
1620759600000|2021-05-11 19:00:00|26386.37|26348.37|26399.63|26361.63|26399.63|26361.63|26386.37|26348.37|10
1620759610000|2021-05-11 19:00:10|26403.97|26365.97|26418.1|26380.1|26418.1|26380.1|26403.97|26365.97|10
1620759620000|2021-05-11 19:00:20|26417.7|26379.7|26421.17|26383.17|26422.29|26384.29|26417.7|26379.7|10
1620759630000|2021-05-11 19:00:30|26421.38|26383.38|26422.41|26384.41|26422.41|26384.41|26419.47|26381.47|10
1620759640000|2021-05-11 19:00:40|26422.3|26384.3|26424.57|26386.57|26426.75|26388.75|26422.3|26384.3|10
1620759650000|2021-05-11 19:00:50|26424.22|26386.22|26427.69|26389.69|26427.69|26389.69|26424.22|26386.22|10
1620759660000|2021-05-11 19:01:00|26427.59|26389.59|26432.46|26394.46|26432.88|26394.88|26427.59|26389.59|10
1620759670000|2021-05-11 19:01:10|26433.03|26395.03|26438.33|26400.33|26438.33|26400.33|26433.03|26395.03|10
1620759680000|2021-05-11 19:01:20|26439.41|26401.41|26446.32|26408.32|26446.32|26408.32|26439.26|26401.26|10
1620759690000|2021-05-11 19:01:30|26446.83|26408.83|26454.98|26416.98|26454.98|26416.98|26446.68|26408.68|10
1620759700000|2021-05-11 19:01:40|26458.52|26420.52|26460.22|26422.22|26460.33|26422.33|26457.07|26419.07|9
1620759710000|2021-05-11 19:01:50|26461.32|26423.32|26456.78|26418.78|26461.89|26423.89|26456.78|26418.78|10
1620759720000|2021-05-11 19:02:00|26457.04|26419.04|26455.61|26417.61|26457.06|26419.06|26454.85|26416.85|10
1620759730000|2021-05-11 19:02:10|26454.74|26416.74|26453.25|26415.25|26456.14|26418.14|26452.98|26414.98|10
1620759740000|2021-05-11 19:02:20|26454.96|26416.96|26458.98|26420.98|26458.98|26420.98|26454.38|26416.38|10
1620759750000|2021-05-11 19:02:30|26458.53|26420.53|26464.56|26426.56|26464.56|26426.56|26457.27|26419.27|10
1620759760000|2021-05-11 19:02:40|26465.22|26427.22|26467.49|26429.49|26468.16|26430.16|26464.16|26426.16|10
1620759770000|2021-05-11 19:02:50|26467.55|26429.55|26471.69|26433.69|26471.69|26433.69|26467.55|26429.55|10
1620759780000|2021-05-11 19:03:00|26471.08|26433.08|26473.72|26435.72|26474.1|26436.1|26469.24|26431.24|10
1620759790000|2021-05-11 19:03:10|26474.12|26436.12|26476.97|26438.97|26477.2|26439.2|26474.12|26436.12|10
1620759800000|2021-05-11 19:03:20|26477.23|26439.23|26481.05|26443.05|26481.34|26443.34|26477.23|26439.23|10
1620759810000|2021-05-11 19:03:30|26484.44|26446.44|26495.95|26457.95|26495.95|26457.95|26484.44|26446.44|10
1620759820000|2021-05-11 19:03:40|26495.73|26457.73|26504.37|26466.37|26504.37|26466.37|26495.73|26457.73|10
1620759830000|2021-05-11 19:03:50|26503.9|26465.9|26507.47|26469.47|26508.22|26470.22|26503.9|26465.9|10
1620759840000|2021-05-11 19:04:00|26507.57|26469.57|26509.03|26471.03|26510.1|26472.1|26505.67|26467.67|10
1620759850000|2021-05-11 19:04:10|26509.5|26471.5|26512.22|26474.22|26513.2|26475.2|26509.2|26471.2|10
1620759860000|2021-05-11 19:04:20|26511.55|26473.55|26507.31|26469.31|26511.8|26473.8|26506.66|26468.66|10
1620759870000|2021-05-11 19:04:30|26507.09|26469.09|26507.53|26469.53|26508.72|26470.72|26506.58|26468.58|10
1620759880000|2021-05-11 19:04:40|26507.58|26469.58|26513.83|26475.83|26513.83|26475.83|26507.58|26469.58|10
1620759890000|2021-05-11 19:04:50|26512.09|26474.09|26495.24|26457.24|26512.09|26474.09|26495.24|26457.24|10
1620759900000|2021-05-11 19:05:00|26493.12|26455.12|26485.83|26447.83|26493.12|26455.12|26485.83|26447.83|10
1620759910000|2021-05-11 19:05:10|26486.16|26448.16|26496.19|26458.19|26496.57|26458.57|26486.16|26448.16|10
1620759920000|2021-05-11 19:05:20|26498.72|26460.72|26506.73|26468.73|26506.73|26468.73|26498.3|26460.3|10
1620759930000|2021-05-11 19:05:30|26507.05|26469.05|26518.87|26480.87|26518.87|26480.87|26507.05|26469.05|10
1620759940000|2021-05-11 19:05:40|26519.91|26481.91|26528.06|26490.06|26528.12|26490.12|26519.16|26481.16|10
1620759950000|2021-05-11 19:05:50|26529.27|26491.27|26527.54|26489.54|26529.27|26491.27|26525.06|26487.06|10
1620759960000|2021-05-11 19:06:00|26527.56|26489.56|26529.3|26491.3|26530.27|26492.27|26527.56|26489.56|10
1620759970000|2021-05-11 19:06:10|26530.05|26492.05|26528.11|26490.11|26530.05|26492.05|26528.03|26490.03|10
1620759980000|2021-05-11 19:06:20|26528.34|26490.34|26531.91|26493.91|26532.18|26494.18|26528.34|26490.34|10
1620759990000|2021-05-11 19:06:30|26531.89|26493.89|26527.71|26489.71|26531.97|26493.97|26527.71|26489.71|10
1620760000000|2021-05-11 19:06:40|26527.66|26489.66|26525.19|26487.19|26527.66|26489.66|26525.16|26487.16|10
1620760010000|2021-05-11 19:06:50|26525.66|26487.66|26522.5|26484.5|26525.66|26487.66|26522.14|26484.14|10
1620760020000|2021-05-11 19:07:00|26521.89|26483.89|26522.3|26484.3|26522.51|26484.51|26520.79|26482.79|10
1620760030000|2021-05-11 19:07:10|26522.55|26484.55|26520.45|26482.45|26522.55|26484.55|26520.45|26482.45|10
1620760040000|2021-05-11 19:07:20|26521.92|26483.92|26523.49|26485.49|26523.49|26485.49|26520.66|26482.66|10
1620760050000|2021-05-11 19:07:30|26522.77|26484.77|26524.33|26486.33|26524.88|26486.88|26522.61|26484.61|10
1620760060000|2021-05-11 19:07:40|26523.86|26485.86|26519.05|26481.05|26523.86|26485.86|26517.9|26479.9|10
1620760070000|2021-05-11 19:07:50|26519.9|26481.9|26522.28|26484.28|26523.08|26485.08|26518.75|26480.75|10
1620760080000|2021-05-11 19:08:00|26522.97|26484.97|26514.25|26476.25|26522.97|26484.97|26513.98|26475.98|10
1620760090000|2021-05-11 19:08:10|26513.81|26475.81|26497.03|26459.03|26513.81|26475.81|26497.03|26459.03|10
1620760100000|2021-05-11 19:08:20|26492.67|26454.67|26482.45|26444.45|26492.67|26454.67|26482.45|26444.45|10
1620760110000|2021-05-11 19:08:30|26482.5|26444.5|26480.53|26442.53|26483.45|26445.45|26480.53|26442.53|10
1620760120000|2021-05-11 19:08:40|26480.84|26442.84|26480.62|26442.62|26481.97|26443.97|26479.23|26441.23|10
1620760130000|2021-05-11 19:08:50|26480.28|26442.28|26481.62|26443.62|26481.62|26443.62|26478.65|26440.65|10
1620760140000|2021-05-11 19:09:00|26482.27|26444.27|26473.58|26435.58|26482.45|26444.45|26473.58|26435.58|10
1620760150000|2021-05-11 19:09:10|26472.63|26434.63|26464.85|26426.85|26472.63|26434.63|26462.28|26424.28|10
1620760160000|2021-05-11 19:09:20|26463.86|26425.86|26460.7|26422.7|26465.02|26427.02|26460.7|26422.7|10
1620760170000|2021-05-11 19:09:30|26458.95|26420.95|26432.59|26394.59|26458.95|26420.95|26432.59|26394.59|10
1620760180000|2021-05-11 19:09:40|26432.81|26394.81|26416.41|26378.41|26432.81|26394.81|26415.36|26377.36|10
1620760190000|2021-05-11 19:09:50|26421.87|26383.87|26435|26397|26435|26397|26421.87|26383.87|10
1620760200000|2021-05-11 19:10:00|26436.84|26398.84|26428.89|26390.89|26437.94|26399.94|26428.89|26390.89|10
1620760210000|2021-05-11 19:10:10|26425.05|26387.05|26413.84|26375.84|26425.05|26387.05|26413.84|26375.84|10
1620760220000|2021-05-11 19:10:20|26413.08|26375.08|26401.37|26363.37|26413.08|26375.08|26400.99|26362.99|10
1620760230000|2021-05-11 19:10:30|26399.41|26361.41|26389.56|26351.56|26399.41|26361.41|26389.1|26351.1|10
1620760240000|2021-05-11 19:10:40|26387.89|26349.89|26387.38|26349.38|26387.89|26349.89|26385.47|26347.47|10
1620760250000|2021-05-11 19:10:50|26387.05|26349.05|26398.46|26360.46|26398.58|26360.58|26387.02|26349.02|10
1620760260000|2021-05-11 19:11:00|26399.28|26361.28|26419.69|26381.69|26419.69|26381.69|26399.28|26361.28|10
1620760270000|2021-05-11 19:11:10|26425.35|26387.35|26425.51|26387.51|26426.36|26388.36|26425.35|26387.35|10
1620760280000|2021-05-11 19:11:20|26424.93|26386.93|26416.24|26378.24|26425.22|26387.22|26416.24|26378.24|10
1620760290000|2021-05-11 19:11:30|26413.55|26375.55|26401.96|26363.96|26413.55|26375.55|26401.96|26363.96|10
1620760300000|2021-05-11 19:11:40|26401.2|26363.2|26395.21|26357.21|26401.2|26363.2|26395.21|26357.21|10
1620760310000|2021-05-11 19:11:50|26393.57|26355.57|26391.67|26353.67|26394.51|26356.51|26391.25|26353.25|10
1620760320000|2021-05-11 19:12:00|26391.14|26353.14|26389.5|26351.5|26391.57|26353.57|26388.99|26350.99|10
1620760330000|2021-05-11 19:12:10|26392.96|26354.96|26394.7|26356.7|26396.21|26358.21|26392.96|26354.96|10
1620760340000|2021-05-11 19:12:20|26394.58|26356.58|26394.18|26356.18|26395.27|26357.27|26393.8|26355.8|10
1620760350000|2021-05-11 19:12:30|26391.74|26353.74|26389.15|26351.15|26391.74|26353.74|26389.15|26351.15|10
1620760360000|2021-05-11 19:12:40|26389.23|26351.23|26385.67|26347.67|26389.63|26351.63|26385.67|26347.67|10
1620760370000|2021-05-11 19:12:50|26383.93|26345.93|26384.75|26346.75|26384.77|26346.77|26383.16|26345.16|10
1620760380000|2021-05-11 19:13:00|26384.38|26346.38|26389.05|26351.05|26389.05|26351.05|26384.38|26346.38|10
1620760390000|2021-05-11 19:13:10|26389.79|26351.79|26385.97|26347.97|26390.43|26352.43|26385.97|26347.97|10
1620760400000|2021-05-11 19:13:20|26386.01|26348.01|26384.76|26346.76|26386.01|26348.01|26382.78|26344.78|10
1620760410000|2021-05-11 19:13:30|26384.95|26346.95|26387.59|26349.59|26387.59|26349.59|26384.1|26346.1|10
1620760420000|2021-05-11 19:13:40|26387.31|26349.31|26386.56|26348.56|26387.31|26349.31|26385.86|26347.86|10
1620760430000|2021-05-11 19:13:50|26386.57|26348.57|26387.04|26349.04|26387.72|26349.72|26386.57|26348.57|10
1620760440000|2021-05-11 19:14:00|26386.77|26348.77|26367.01|26329.01|26386.77|26348.77|26367.01|26329.01|10
1620760450000|2021-05-11 19:14:10|26366.37|26328.37|26344.75|26306.75|26366.37|26328.37|26344.75|26306.75|10
1620760460000|2021-05-11 19:14:20|26342.05|26304.05|26339.85|26301.85|26342.91|26304.91|26339.47|26301.47|10
1620760470000|2021-05-11 19:14:30|26338.87|26300.87|26330.37|26292.37|26338.87|26300.87|26330.37|26292.37|10
1620760480000|2021-05-11 19:14:40|26328.54|26290.54|26320.33|26282.33|26328.81|26290.81|26320.33|26282.33|10
1620760490000|2021-05-11 19:14:50|26319.5|26281.5|26320.65|26282.65|26320.84|26282.84|26317.79|26279.79|10
1620760500000|2021-05-11 19:15:00|26318.43|26280.43|26316.17|26278.17|26318.43|26280.43|26314.51|26276.51|10
1620760510000|2021-05-11 19:15:10|26315.75|26277.75|26320.97|26282.97|26320.97|26282.97|26315.73|26277.73|10
1620760520000|2021-05-11 19:15:20|26324.61|26286.61|26335.42|26297.42|26335.42|26297.42|26324.61|26286.61|10
1620760530000|2021-05-11 19:15:30|26337.18|26299.18|26346.3|26308.3|26346.3|26308.3|26337.18|26299.18|10
1620760540000|2021-05-11 19:15:40|26345.68|26307.68|26347.77|26309.77|26348.38|26310.38|26344.36|26306.36|10
1620760550000|2021-05-11 19:15:50|26347.56|26309.56|26349.3|26311.3|26350.55|26312.55|26347.56|26309.56|10
1620760560000|2021-05-11 19:16:00|26351.42|26313.42|26352.85|26314.85|26352.85|26314.85|26351.01|26313.01|10
1620760570000|2021-05-11 19:16:10|26352.65|26314.65|26357.46|26319.46|26358.61|26320.61|26352.51|26314.51|10
1620760580000|2021-05-11 19:16:20|26359.56|26321.56|26367.92|26329.92|26368.25|26330.25|26359.56|26321.56|10
1620760590000|2021-05-11 19:16:30|26367.79|26329.79|26366.2|26328.2|26367.79|26329.79|26366.2|26328.2|10
1620760600000|2021-05-11 19:16:40|26365.92|26327.92|26364.81|26326.81|26365.92|26327.92|26364.05|26326.05|10
1620760610000|2021-05-11 19:16:50|26364.5|26326.5|26372.66|26334.66|26373.36|26335.36|26364.5|26326.5|10
1620760620000|2021-05-11 19:17:00|26372.82|26334.82|26376.46|26338.46|26376.46|26338.46|26372.82|26334.82|10
1620760630000|2021-05-11 19:17:10|26378.12|26340.12|26392.71|26354.71|26392.71|26354.71|26378.12|26340.12|10
1620760640000|2021-05-11 19:17:20|26392.65|26354.65|26402.71|26364.71|26402.9|26364.9|26392.65|26354.65|10
1620760650000|2021-05-11 19:17:30|26401.74|26363.74|26396.27|26358.27|26402.39|26364.39|26395.35|26357.35|10
1620760660000|2021-05-11 19:17:40|26395.43|26357.43|26394.56|26356.56|26396.14|26358.14|26393.55|26355.55|9
1620760670000|2021-05-11 19:17:50|26393.95|26355.95|26393.38|26355.38|26394.62|26356.62|26392.66|26354.66|10
1620760680000|2021-05-11 19:18:00|26392.5|26354.5|26394.72|26356.72|26394.72|26356.72|26390.61|26352.61|10
1620760690000|2021-05-11 19:18:10|26394.91|26356.91|26402.94|26364.94|26402.94|26364.94|26394.91|26356.91|10
1620760700000|2021-05-11 19:18:20|26403.48|26365.48|26409.96|26371.96|26409.96|26371.96|26403.48|26365.48|10
1620760710000|2021-05-11 19:18:30|26411.52|26373.52|26419.46|26381.46|26419.46|26381.46|26411.52|26373.52|10
1620760720000|2021-05-11 19:18:40|26420.16|26382.16|26423.09|26385.09|26423.33|26385.33|26420.16|26382.16|10
1620760730000|2021-05-11 19:18:50|26423.39|26385.39|26420.22|26382.22|26423.64|26385.64|26420.22|26382.22|10
1620760740000|2021-05-11 19:19:00|26420.06|26382.06|26426.55|26388.55|26426.73|26388.73|26420.06|26382.06|10
1620760750000|2021-05-11 19:19:10|26427.77|26389.77|26432.63|26394.63|26433.26|26395.26|26427.77|26389.77|10
1620760760000|2021-05-11 19:19:20|26432.54|26394.54|26431.69|26393.69|26432.54|26394.54|26429.59|26391.59|10
1620760770000|2021-05-11 19:19:30|26432|26394|26431.88|26393.88|26434.09|26396.09|26431.63|26393.63|10
1620760780000|2021-05-11 19:19:40|26433.63|26395.63|26439.39|26401.39|26439.39|26401.39|26433.63|26395.63|10
1620760790000|2021-05-11 19:19:50|26440.45|26402.45|26444.09|26406.09|26444.26|26406.26|26440.45|26402.45|10
1620760800000|2021-05-11 19:20:00|26444.72|26406.72|26445.17|26407.17|26445.29|26407.29|26442.82|26404.82|10
1620760810000|2021-05-11 19:20:10|26445.11|26407.11|26449.79|26411.79|26450.06|26412.06|26444.92|26406.92|10
1620760820000|2021-05-11 19:20:20|26450.62|26412.62|26458.2|26420.2|26458.38|26420.38|26450.62|26412.62|10
1620760830000|2021-05-11 19:20:30|26458.5|26420.5|26467.68|26429.68|26468.57|26430.57|26458.5|26420.5|10
1620760840000|2021-05-11 19:20:40|26467.13|26429.13|26462.88|26424.88|26467.13|26429.13|26462.01|26424.01|10
1620760850000|2021-05-11 19:20:50|26462.79|26424.79|26455.45|26417.45|26462.79|26424.79|26455.45|26417.45|10
1620760860000|2021-05-11 19:21:00|26455.93|26417.93|26449.75|26411.75|26456.46|26418.46|26449.75|26411.75|10
1620760870000|2021-05-11 19:21:10|26447.91|26409.91|26442.25|26404.25|26447.91|26409.91|26441.01|26403.01|10
1620760880000|2021-05-11 19:21:20|26441.96|26403.96|26431.76|26393.76|26441.96|26403.96|26431.76|26393.76|10
1620760890000|2021-05-11 19:21:30|26432.11|26394.11|26430.37|26392.37|26432.2|26394.2|26429.38|26391.38|10
1620760900000|2021-05-11 19:21:40|26430.02|26392.02|26426.04|26388.04|26430.02|26392.02|26425.91|26387.91|10
1620760910000|2021-05-11 19:21:50|26426.13|26388.13|26422.15|26384.15|26427.56|26389.56|26422.15|26384.15|10
1620760920000|2021-05-11 19:22:00|26420.49|26382.49|26412.86|26374.86|26420.49|26382.49|26412.86|26374.86|10
1620760930000|2021-05-11 19:22:10|26412.49|26374.49|26411.85|26373.85|26413.18|26375.18|26410.84|26372.84|10
1620760940000|2021-05-11 19:22:20|26411.2|26373.2|26413.63|26375.63|26413.91|26375.91|26411.2|26373.2|10
1620760950000|2021-05-11 19:22:30|26413.94|26375.94|26406.32|26368.32|26414.34|26376.34|26406.32|26368.32|10
1620760960000|2021-05-11 19:22:40|26406.03|26368.03|26401.15|26363.15|26406.03|26368.03|26400.4|26362.4|10
1620760970000|2021-05-11 19:22:50|26401.39|26363.39|26406.32|26368.32|26406.32|26368.32|26399.1|26361.1|10
1620760980000|2021-05-11 19:23:00|26406.68|26368.68|26420|26382|26420|26382|26406.68|26368.68|10
1620760990000|2021-05-11 19:23:10|26419.92|26381.92|26426.47|26388.47|26426.47|26388.47|26419.92|26381.92|10
1620761000000|2021-05-11 19:23:20|26425.56|26387.56|26421.94|26383.94|26425.56|26387.56|26421.71|26383.71|10
1620761010000|2021-05-11 19:23:30|26421.9|26383.9|26425.26|26387.26|26425.26|26387.26|26421.9|26383.9|10
1620761020000|2021-05-11 19:23:40|26425.35|26387.35|26423.61|26385.61|26425.35|26387.35|26423.61|26385.61|10
1620761030000|2021-05-11 19:23:50|26422.09|26384.09|26429.66|26391.66|26429.66|26391.66|26422.09|26384.09|10
1620761040000|2021-05-11 19:24:00|26429.26|26391.26|26428.36|26390.36|26429.26|26391.26|26428.14|26390.14|10
1620761050000|2021-05-11 19:24:10|26429.73|26391.73|26432.55|26394.55|26435.1|26397.1|26429.73|26391.73|10
1620761060000|2021-05-11 19:24:20|26434.48|26396.48|26435.28|26397.28|26437.46|26399.46|26434.48|26396.48|10
1620761070000|2021-05-11 19:24:30|26434.53|26396.53|26437.93|26399.93|26438.35|26400.35|26433.26|26395.26|10
1620761080000|2021-05-11 19:24:40|26438.18|26400.18|26436.57|26398.57|26439.14|26401.14|26436.57|26398.57|10
1620761090000|2021-05-11 19:24:50|26436.85|26398.85|26435.75|26397.75|26437.29|26399.29|26435.55|26397.55|10
1620761100000|2021-05-11 19:25:00|26435.74|26397.74|26435.14|26397.14|26435.74|26397.74|26433.85|26395.85|9
1620761110000|2021-05-11 19:25:10|26435.07|26397.07|26433.21|26395.21|26435.07|26397.07|26432.75|26394.75|10
1620761120000|2021-05-11 19:25:20|26432.66|26394.66|26428.15|26390.15|26432.66|26394.66|26428.15|26390.15|10
1620761130000|2021-05-11 19:25:30|26427.79|26389.79|26431.21|26393.21|26431.21|26393.21|26427.6|26389.6|10
1620761140000|2021-05-11 19:25:40|26431.62|26393.62|26432.67|26394.67|26432.67|26394.67|26430.98|26392.98|10
1620761150000|2021-05-11 19:25:50|26432.79|26394.79|26438.18|26400.18|26439.84|26401.84|26432.79|26394.79|10
1620761160000|2021-05-11 19:26:00|26437.49|26399.49|26435.06|26397.06|26437.49|26399.49|26433.19|26395.19|10
1620761170000|2021-05-11 19:26:10|26434.8|26396.8|26432.97|26394.97|26434.8|26396.8|26432.66|26394.66|10
1620761180000|2021-05-11 19:26:20|26432.8|26394.8|26435.06|26397.06|26435.06|26397.06|26432.8|26394.8|10
1620761190000|2021-05-11 19:26:30|26435.18|26397.18|26439.25|26401.25|26439.29|26401.29|26435.18|26397.18|10
1620761200000|2021-05-11 19:26:40|26439.55|26401.55|26442.32|26404.32|26442.32|26404.32|26439.55|26401.55|10
1620761210000|2021-05-11 19:26:50|26442.53|26404.53|26444.68|26406.68|26444.68|26406.68|26442.53|26404.53|10
1620761220000|2021-05-11 19:27:00|26443.77|26405.77|26451.07|26413.07|26451.07|26413.07|26443.77|26405.77|10
1620761230000|2021-05-11 19:27:10|26450.98|26412.98|26453.41|26415.41|26453.7|26415.7|26450.98|26412.98|10
1620761240000|2021-05-11 19:27:20|26453.08|26415.08|26447.52|26409.52|26453.08|26415.08|26447.43|26409.43|9
1620761250000|2021-05-11 19:27:30|26448.17|26410.17|26447.66|26409.66|26448.28|26410.28|26446.78|26408.78|10
1620761260000|2021-05-11 19:27:40|26447.97|26409.97|26453.6|26415.6|26453.6|26415.6|26446.86|26408.86|10
1620761270000|2021-05-11 19:27:50|26453.54|26415.54|26466|26428|26466|26428|26453.54|26415.54|9
1620761280000|2021-05-11 19:28:00|26467.56|26429.56|26466.18|26428.18|26467.56|26429.56|26465.13|26427.13|10
1620761290000|2021-05-11 19:28:10|26466.56|26428.56|26466.25|26428.25|26468|26430|26466.25|26428.25|10
1620761300000|2021-05-11 19:28:20|26466.66|26428.66|26462.63|26424.63|26466.66|26428.66|26462.63|26424.63|10
1620761310000|2021-05-11 19:28:30|26462.47|26424.47|26461.87|26423.87|26463.4|26425.4|26461.31|26423.31|10
1620761320000|2021-05-11 19:28:40|26461.6|26423.6|26461.94|26423.94|26461.99|26423.99|26460.46|26422.46|10
1620761330000|2021-05-11 19:28:50|26463.41|26425.41|26463.95|26425.95|26463.95|26425.95|26462.4|26424.4|10
1620761340000|2021-05-11 19:29:00|26463.82|26425.82|26462.91|26424.91|26463.94|26425.94|26462.69|26424.69|10
1620761350000|2021-05-11 19:29:10|26462.97|26424.97|26463.64|26425.64|26464.15|26426.15|26462.97|26424.97|10
1620761360000|2021-05-11 19:29:20|26463.43|26425.43|26462.42|26424.42|26464.09|26426.09|26462.42|26424.42|10
1620761370000|2021-05-11 19:29:30|26463.04|26425.04|26464.06|26426.06|26464.06|26426.06|26462.19|26424.19|10
1620761380000|2021-05-11 19:29:40|26464.18|26426.18|26466.85|26428.85|26467.28|26429.28|26463.85|26425.85|10
1620761390000|2021-05-11 19:29:50|26466.69|26428.69|26469.9|26431.9|26469.9|26431.9|26466.61|26428.61|10
1620761400000|2021-05-11 19:30:00|26469.74|26431.74|26471.8|26433.8|26472.34|26434.34|26469.6|26431.6|10
1620761410000|2021-05-11 19:30:10|26471.73|26433.73|26470.84|26432.84|26471.73|26433.73|26469.48|26431.48|9
1620761420000|2021-05-11 19:30:20|26470.65|26432.65|26476.74|26438.74|26476.74|26438.74|26470.65|26432.65|10
1620761430000|2021-05-11 19:30:30|26476.07|26438.07|26477.46|26439.46|26477.94|26439.94|26474.86|26436.86|10
1620761440000|2021-05-11 19:30:40|26476.84|26438.84|26477.2|26439.2|26477.2|26439.2|26474.01|26436.01|10
1620761450000|2021-05-11 19:30:50|26477.52|26439.52|26483.89|26445.89|26485.13|26447.13|26477.07|26439.07|10
1620761460000|2021-05-11 19:31:00|26486.18|26448.18|26491.37|26453.37|26491.37|26453.37|26486.18|26448.18|10
1620761470000|2021-05-11 19:31:10|26491.19|26453.19|26489.65|26451.65|26491.84|26453.84|26489.48|26451.48|10
1620761480000|2021-05-11 19:31:20|26487.86|26449.86|26471.06|26433.06|26487.86|26449.86|26471.06|26433.06|10
1620761490000|2021-05-11 19:31:30|26471.9|26433.9|26476.8|26438.8|26477.47|26439.47|26471.58|26433.58|10
1620761500000|2021-05-11 19:31:40|26476.9|26438.9|26473.98|26435.98|26479.83|26441.83|26473.98|26435.98|10
1620761510000|2021-05-11 19:31:50|26470.46|26432.46|26464.78|26426.78|26470.46|26432.46|26463.34|26425.34|10
1620761520000|2021-05-11 19:32:00|26465.3|26427.3|26467.15|26429.15|26467.88|26429.88|26465.3|26427.3|10
1620761530000|2021-05-11 19:32:10|26466.64|26428.64|26462.37|26424.37|26466.64|26428.64|26462.37|26424.37|10
1620761540000|2021-05-11 19:32:20|26462.31|26424.31|26462.02|26424.02|26462.31|26424.31|26460.35|26422.35|10
1620761550000|2021-05-11 19:32:30|26461.3|26423.3|26472.59|26434.59|26472.59|26434.59|26461.3|26423.3|10
1620761560000|2021-05-11 19:32:40|26474.86|26436.86|26488.89|26450.89|26488.89|26450.89|26474.86|26436.86|10
1620761570000|2021-05-11 19:32:50|26489.47|26451.47|26501.08|26463.08|26501.08|26463.08|26489.47|26451.47|10
1620761580000|2021-05-11 19:33:00|26501.27|26463.27|26504.89|26466.89|26504.89|26466.89|26501.27|26463.27|10
1620761590000|2021-05-11 19:33:10|26506.1|26468.1|26518.04|26480.04|26519.29|26481.29|26506.1|26468.1|10
1620761600000|2021-05-11 19:33:20|26518.21|26480.21|26514.86|26476.86|26518.21|26480.21|26514.64|26476.64|10
1620761610000|2021-05-11 19:33:30|26514.42|26476.42|26513.5|26475.5|26515.38|26477.38|26513.5|26475.5|10
1620761620000|2021-05-11 19:33:40|26514.37|26476.37|26515.63|26477.63|26515.63|26477.63|26513.74|26475.74|10
1620761630000|2021-05-11 19:33:50|26515.86|26477.86|26518.56|26480.56|26519.17|26481.17|26515.86|26477.86|10
1620761640000|2021-05-11 19:34:00|26518.25|26480.25|26515.16|26477.16|26519.79|26481.79|26515.16|26477.16|10
1620761650000|2021-05-11 19:34:10|26515|26477|26503.87|26465.87|26515|26477|26503.87|26465.87|10
1620761660000|2021-05-11 19:34:20|26501.9|26463.9|26490.73|26452.73|26501.9|26463.9|26490.64|26452.64|10
1620761670000|2021-05-11 19:34:30|26490.32|26452.32|26491.33|26453.33|26491.33|26453.33|26489.95|26451.95|10
1620761680000|2021-05-11 19:34:40|26492.93|26454.93|26496.25|26458.25|26496.89|26458.89|26492.03|26454.03|10
1620761690000|2021-05-11 19:34:50|26496.46|26458.46|26497.3|26459.3|26498.01|26460.01|26495.5|26457.5|10
1620761700000|2021-05-11 19:35:00|26496.89|26458.89|26489.81|26451.81|26497.4|26459.4|26489.81|26451.81|10
1620761710000|2021-05-11 19:35:10|26490.72|26452.72|26492.26|26454.26|26492.26|26454.26|26489.57|26451.57|10
1620761720000|2021-05-11 19:35:20|26491.15|26453.15|26486.97|26448.97|26491.37|26453.37|26486.97|26448.97|10
1620761730000|2021-05-11 19:35:30|26486.14|26448.14|26479.75|26441.75|26486.14|26448.14|26479.75|26441.75|10
1620761740000|2021-05-11 19:35:40|26478.97|26440.97|26483|26445|26483|26445|26478.97|26440.97|10
1620761750000|2021-05-11 19:35:50|26483.02|26445.02|26484.39|26446.39|26485.51|26447.51|26483.02|26445.02|10
1620761760000|2021-05-11 19:36:00|26484.65|26446.65|26484.17|26446.17|26485.42|26447.42|26484.07|26446.07|10
1620761770000|2021-05-11 19:36:10|26484.51|26446.51|26473.66|26435.66|26484.71|26446.71|26473.66|26435.66|10
1620761780000|2021-05-11 19:36:20|26472.77|26434.77|26456.47|26418.47|26472.9|26434.9|26456.02|26418.02|10
1620761790000|2021-05-11 19:36:30|26456.21|26418.21|26445.33|26407.33|26456.21|26418.21|26445.33|26407.33|10
1620761800000|2021-05-11 19:36:40|26442.01|26404.01|26436.45|26398.45|26442.01|26404.01|26436.45|26398.45|10
1620761810000|2021-05-11 19:36:50|26434.8|26396.8|26429.33|26391.33|26434.8|26396.8|26429.33|26391.33|10
1620761820000|2021-05-11 19:37:00|26428.78|26390.78|26418.67|26380.67|26428.78|26390.78|26418.67|26380.67|10
1620761830000|2021-05-11 19:37:10|26417.99|26379.99|26422.12|26384.12|26422.12|26384.12|26416.6|26378.6|10
1620761840000|2021-05-11 19:37:20|26424.68|26386.68|26439.49|26401.49|26439.49|26401.49|26424.68|26386.68|10
1620761850000|2021-05-11 19:37:30|26439.69|26401.69|26444.86|26406.86|26446.37|26408.37|26439.69|26401.69|10
1620761860000|2021-05-11 19:37:40|26442.44|26404.44|26435.49|26397.49|26442.52|26404.52|26435.32|26397.32|10
1620761870000|2021-05-11 19:37:50|26433.75|26395.75|26438.64|26400.64|26438.64|26400.64|26431.6|26393.6|10
1620761880000|2021-05-11 19:38:00|26438.95|26400.95|26439.24|26401.24|26442.23|26404.23|26438.95|26400.95|10
1620761890000|2021-05-11 19:38:10|26439.21|26401.21|26437.79|26399.79|26439.21|26401.21|26434.1|26396.1|10
1620761900000|2021-05-11 19:38:20|26437.42|26399.42|26432.96|26394.96|26437.71|26399.71|26432.95|26394.95|10
1620761910000|2021-05-11 19:38:30|26432.99|26394.99|26423.78|26385.78|26432.99|26394.99|26423.78|26385.78|9
1620761920000|2021-05-11 19:38:40|26422.48|26384.48|26422.21|26384.21|26424|26386|26422|26384|10
1620761930000|2021-05-11 19:38:50|26421.79|26383.79|26422.26|26384.26|26423.61|26385.61|26421.2|26383.2|10
1620761940000|2021-05-11 19:39:00|26421.41|26383.41|26419.45|26381.45|26422.21|26384.21|26419.25|26381.25|10
1620761950000|2021-05-11 19:39:10|26418.92|26380.92|26416.56|26378.56|26418.92|26380.92|26416.13|26378.13|9
1620761960000|2021-05-11 19:39:20|26416.65|26378.65|26416.91|26378.91|26418.08|26380.08|26416.31|26378.31|10
1620761970000|2021-05-11 19:39:30|26416.92|26378.92|26414.21|26376.21|26416.92|26378.92|26414.21|26376.21|10
1620761980000|2021-05-11 19:39:40|26414.33|26376.33|26413.66|26375.66|26414.33|26376.33|26413.25|26375.25|10
1620761990000|2021-05-11 19:39:50|26413.88|26375.88|26415.79|26377.79|26415.79|26377.79|26413.45|26375.45|10
1620762000000|2021-05-11 19:40:00|26415.85|26377.85|26417.39|26379.39|26417.39|26379.39|26415.38|26377.38|9
1620762010000|2021-05-11 19:40:10|26418.05|26380.05|26428.53|26390.53|26428.53|26390.53|26418.05|26380.05|10
1620762020000|2021-05-11 19:40:20|26429.88|26391.88|26430.13|26392.13|26432.21|26394.21|26429.88|26391.88|10
1620762030000|2021-05-11 19:40:30|26430.42|26392.42|26423.63|26385.63|26432.04|26394.04|26423.63|26385.63|10
1620762040000|2021-05-11 19:40:40|26422.49|26384.49|26421.03|26383.03|26422.51|26384.51|26421.03|26383.03|10
1620762050000|2021-05-11 19:40:50|26420.53|26382.53|26423.33|26385.33|26423.33|26385.33|26420.53|26382.53|10
1620762060000|2021-05-11 19:41:00|26423.43|26385.43|26427.38|26389.38|26427.5|26389.5|26423.43|26385.43|10
1620762070000|2021-05-11 19:41:10|26427.11|26389.11|26429.81|26391.81|26430.27|26392.27|26427.11|26389.11|10
1620762080000|2021-05-11 19:41:20|26430.07|26392.07|26429.92|26391.92|26432.09|26394.09|26429.69|26391.69|10
1620762090000|2021-05-11 19:41:30|26429.91|26391.91|26430.53|26392.53|26432.06|26394.06|26429.91|26391.91|10
1620762100000|2021-05-11 19:41:40|26429.97|26391.97|26421.39|26383.39|26429.97|26391.97|26421.39|26383.39|10
1620762110000|2021-05-11 19:41:50|26419.05|26381.05|26415.08|26377.08|26419.38|26381.38|26415.08|26377.08|10
1620762120000|2021-05-11 19:42:00|26415.61|26377.61|26417.81|26379.81|26417.81|26379.81|26414.13|26376.13|10
1620762130000|2021-05-11 19:42:10|26418.18|26380.18|26414.14|26376.14|26418.35|26380.35|26414.14|26376.14|10
1620762140000|2021-05-11 19:42:20|26414.36|26376.36|26412.01|26374.01|26415.76|26377.76|26412.01|26374.01|10
1620762150000|2021-05-11 19:42:30|26412.3|26374.3|26405.19|26367.19|26412.36|26374.36|26405.19|26367.19|10
1620762160000|2021-05-11 19:42:40|26405.28|26367.28|26403.83|26365.83|26406.1|26368.1|26403.79|26365.79|10
1620762170000|2021-05-11 19:42:50|26403.73|26365.73|26408.6|26370.6|26408.63|26370.63|26403.03|26365.03|10
1620762180000|2021-05-11 19:43:00|26408.71|26370.71|26405.96|26367.96|26409.45|26371.45|26405.96|26367.96|10
1620762190000|2021-05-11 19:43:10|26405.69|26367.69|26409.03|26371.03|26409.03|26371.03|26405.39|26367.39|10
1620762200000|2021-05-11 19:43:20|26408.33|26370.33|26420.86|26382.86|26420.86|26382.86|26408.33|26370.33|10
1620762210000|2021-05-11 19:43:30|26421.64|26383.64|26433.83|26395.83|26433.83|26395.83|26421.64|26383.64|10
1620762220000|2021-05-11 19:43:40|26434.53|26396.53|26435.11|26397.11|26436.78|26398.78|26434.53|26396.53|10
1620762230000|2021-05-11 19:43:50|26437.16|26399.16|26435.04|26397.04|26437.16|26399.16|26435.04|26397.04|10
1620762240000|2021-05-11 19:44:00|26435.43|26397.43|26432.36|26394.36|26435.43|26397.43|26431.2|26393.2|10
1620762250000|2021-05-11 19:44:10|26432.19|26394.19|26433.78|26395.78|26435.95|26397.95|26431.35|26393.35|10
1620762260000|2021-05-11 19:44:20|26435|26397|26437.7|26399.7|26437.7|26399.7|26434.06|26396.06|10
1620762270000|2021-05-11 19:44:30|26438.5|26400.5|26449.86|26411.86|26449.86|26411.86|26438.5|26400.5|10
1620762280000|2021-05-11 19:44:40|26451.6|26413.6|26453.04|26415.04|26456.01|26418.01|26451.6|26413.6|10
1620762290000|2021-05-11 19:44:50|26451.75|26413.75|26447.11|26409.11|26451.75|26413.75|26447.11|26409.11|10
1620762300000|2021-05-11 19:45:00|26445.52|26407.52|26443.01|26405.01|26446.47|26408.47|26443.01|26405.01|10
1620762310000|2021-05-11 19:45:10|26443|26405|26430|26392|26443|26405|26430|26392|10
1620762320000|2021-05-11 19:45:20|26428.29|26390.29|26420.31|26382.31|26428.29|26390.29|26420.31|26382.31|10
1620762330000|2021-05-11 19:45:30|26419.21|26381.21|26408.84|26370.84|26419.94|26381.94|26408.52|26370.52|10
1620762340000|2021-05-11 19:45:40|26408.59|26370.59|26406.74|26368.74|26408.59|26370.59|26406.66|26368.66|10
1620762350000|2021-05-11 19:45:50|26406.44|26368.44|26405.56|26367.56|26406.71|26368.71|26405.09|26367.09|10
1620762360000|2021-05-11 19:46:00|26405.2|26367.2|26403.46|26365.46|26405.2|26367.2|26402.82|26364.82|10
1620762370000|2021-05-11 19:46:10|26403.5|26365.5|26410.38|26372.38|26410.6|26372.6|26403.5|26365.5|10
1620762380000|2021-05-11 19:46:20|26410.02|26372.02|26409.75|26371.75|26413.62|26375.62|26409.75|26371.75|10
1620762390000|2021-05-11 19:46:30|26410.06|26372.06|26411.95|26373.95|26412.34|26374.34|26408.85|26370.85|10
1620762400000|2021-05-11 19:46:40|26412.12|26374.12|26412.53|26374.53|26412.97|26374.97|26411.99|26373.99|10
1620762410000|2021-05-11 19:46:50|26413.48|26375.48|26413.01|26375.01|26414.15|26376.15|26412.14|26374.14|10
1620762420000|2021-05-11 19:47:00|26412.74|26374.74|26408.68|26370.68|26412.74|26374.74|26408.68|26370.68|9
1620762430000|2021-05-11 19:47:10|26408.5|26370.5|26406.16|26368.16|26408.5|26370.5|26405.84|26367.84|10
1620762440000|2021-05-11 19:47:20|26406.37|26368.37|26408.2|26370.2|26408.7|26370.7|26406.18|26368.18|10
1620762450000|2021-05-11 19:47:30|26409.03|26371.03|26411.08|26373.08|26411.08|26373.08|26409.03|26371.03|10
1620762460000|2021-05-11 19:47:40|26411.86|26373.86|26417.29|26379.29|26417.81|26379.81|26411.86|26373.86|10
1620762470000|2021-05-11 19:47:50|26416.5|26378.5|26413.32|26375.32|26416.5|26378.5|26413.32|26375.32|10
1620762480000|2021-05-11 19:48:00|26412.11|26374.11|26410.58|26372.58|26412.11|26374.11|26408.84|26370.84|10
1620762490000|2021-05-11 19:48:10|26410.93|26372.93|26413.23|26375.23|26414.17|26376.17|26410.93|26372.93|9
1620762500000|2021-05-11 19:48:20|26413.2|26375.2|26413.08|26375.08|26414.15|26376.15|26412.08|26374.08|10
1620762510000|2021-05-11 19:48:30|26412.74|26374.74|26413.7|26375.7|26414.8|26376.8|26412.31|26374.31|9
1620762520000|2021-05-11 19:48:40|26413.96|26375.96|26411.82|26373.82|26414.06|26376.06|26411.66|26373.66|10
1620762530000|2021-05-11 19:48:50|26411.75|26373.75|26406.15|26368.15|26411.95|26373.95|26406.15|26368.15|10
1620762540000|2021-05-11 19:49:00|26406.55|26368.55|26406.43|26368.43|26406.87|26368.87|26405.62|26367.62|10
1620762550000|2021-05-11 19:49:10|26405.88|26367.88|26401.43|26363.43|26405.88|26367.88|26400.13|26362.13|10
1620762560000|2021-05-11 19:49:20|26401.03|26363.03|26400.06|26362.06|26402.32|26364.32|26400.06|26362.06|10
1620762570000|2021-05-11 19:49:30|26400.86|26362.86|26400.94|26362.94|26405.4|26367.4|26400.07|26362.07|10
1620762580000|2021-05-11 19:49:40|26400.56|26362.56|26395.52|26357.52|26400.56|26362.56|26395.52|26357.52|10
1620762590000|2021-05-11 19:49:50|26395.51|26357.51|26393.47|26355.47|26395.51|26357.51|26393.36|26355.36|10
1620762600000|2021-05-11 19:50:00|26394.06|26356.06|26396.59|26358.59|26396.59|26358.59|26393.84|26355.84|10
1620762610000|2021-05-11 19:50:10|26396.74|26358.74|26397.11|26359.11|26397.11|26359.11|26396.04|26358.04|10
1620762620000|2021-05-11 19:50:20|26396.16|26358.16|26400.42|26362.42|26402.16|26364.16|26396.16|26358.16|10
1620762630000|2021-05-11 19:50:30|26400.11|26362.11|26397.73|26359.73|26400.11|26362.11|26397.69|26359.69|10
1620762640000|2021-05-11 19:50:40|26396.37|26358.37|26388.59|26350.59|26396.37|26358.37|26388.59|26350.59|10
1620762650000|2021-05-11 19:50:50|26388.46|26350.46|26388.13|26350.13|26388.67|26350.67|26387.14|26349.14|10
1620762660000|2021-05-11 19:51:00|26388.3|26350.3|26388.38|26350.38|26389.72|26351.72|26387.47|26349.47|10
1620762670000|2021-05-11 19:51:10|26388.05|26350.05|26393.37|26355.37|26393.37|26355.37|26388.05|26350.05|10
1620762680000|2021-05-11 19:51:20|26392.8|26354.8|26395.08|26357.08|26395.08|26357.08|26391.77|26353.77|10
1620762690000|2021-05-11 19:51:30|26394.52|26356.52|26396.83|26358.83|26396.83|26358.83|26392.92|26354.92|10
1620762700000|2021-05-11 19:51:40|26397.54|26359.54|26402.87|26364.87|26402.87|26364.87|26397.54|26359.54|10
1620762710000|2021-05-11 19:51:50|26402.82|26364.82|26410.77|26372.77|26410.77|26372.77|26402.82|26364.82|10
1620762720000|2021-05-11 19:52:00|26409.75|26371.75|26418.21|26380.21|26418.21|26380.21|26409.75|26371.75|10
1620762730000|2021-05-11 19:52:10|26417.53|26379.53|26417.19|26379.19|26419.54|26381.54|26417.19|26379.19|10
1620762740000|2021-05-11 19:52:20|26416.9|26378.9|26421.8|26383.8|26421.8|26383.8|26416.58|26378.58|10
1620762750000|2021-05-11 19:52:30|26422.61|26384.61|26423.51|26385.51|26424.24|26386.24|26421.42|26383.42|10
1620762760000|2021-05-11 19:52:40|26424.05|26386.05|26419.51|26381.51|26424.05|26386.05|26418.93|26380.93|10
1620762770000|2021-05-11 19:52:50|26419.54|26381.54|26418.54|26380.54|26419.98|26381.98|26418.54|26380.54|10
1620762780000|2021-05-11 19:53:00|26419.28|26381.28|26411.3|26373.3|26419.28|26381.28|26411.3|26373.3|10
1620762790000|2021-05-11 19:53:10|26410.59|26372.59|26409.4|26371.4|26410.59|26372.59|26408.64|26370.64|10
1620762800000|2021-05-11 19:53:20|26409.3|26371.3|26409.37|26371.37|26410.95|26372.95|26409.3|26371.3|10
1620762810000|2021-05-11 19:53:30|26408.9|26370.9|26402.88|26364.88|26408.9|26370.9|26402.51|26364.51|10
1620762820000|2021-05-11 19:53:40|26402.82|26364.82|26401.88|26363.88|26404.15|26366.15|26401.88|26363.88|10
1620762830000|2021-05-11 19:53:50|26401.28|26363.28|26401.32|26363.32|26402.19|26364.19|26401.09|26363.09|10
1620762840000|2021-05-11 19:54:00|26403.29|26365.29|26407.75|26369.75|26407.75|26369.75|26403.05|26365.05|10
1620762850000|2021-05-11 19:54:10|26408.96|26370.96|26414.97|26376.97|26414.97|26376.97|26408.79|26370.79|10
1620762860000|2021-05-11 19:54:20|26415.1|26377.1|26411.3|26373.3|26415.1|26377.1|26411.3|26373.3|10
1620762870000|2021-05-11 19:54:30|26411.7|26373.7|26408.28|26370.28|26411.7|26373.7|26408.1|26370.1|10
1620762880000|2021-05-11 19:54:40|26407.89|26369.89|26405.1|26367.1|26408.28|26370.28|26405.1|26367.1|10
1620762890000|2021-05-11 19:54:50|26405.53|26367.53|26403.94|26365.94|26405.53|26367.53|26401.97|26363.97|10
1620762900000|2021-05-11 19:55:00|26402.88|26364.88|26406.54|26368.54|26407.53|26369.53|26402.88|26364.88|10
1620762910000|2021-05-11 19:55:10|26406.57|26368.57|26407.11|26369.11|26407.37|26369.37|26404.18|26366.18|10
1620762920000|2021-05-11 19:55:20|26408.26|26370.26|26416.17|26378.17|26416.56|26378.56|26408.26|26370.26|10
1620762930000|2021-05-11 19:55:30|26415.72|26377.72|26420.03|26382.03|26420.7|26382.7|26415.72|26377.72|10
1620762940000|2021-05-11 19:55:40|26420.05|26382.05|26434.22|26396.22|26434.22|26396.22|26420.05|26382.05|10
1620762950000|2021-05-11 19:55:50|26434.4|26396.4|26438.21|26400.21|26438.21|26400.21|26434.4|26396.4|10
1620762960000|2021-05-11 19:56:00|26439.85|26401.85|26455.02|26417.02|26455.02|26417.02|26439.78|26401.78|10
1620762970000|2021-05-11 19:56:10|26456.51|26418.51|26468.42|26430.42|26468.7|26430.7|26456.51|26418.51|10
1620762980000|2021-05-11 19:56:20|26469.85|26431.85|26478.91|26440.91|26478.91|26440.91|26469.85|26431.85|9
1620762990000|2021-05-11 19:56:30|26478.76|26440.76|26484.64|26446.64|26484.64|26446.64|26478.2|26440.2|10
1620763000000|2021-05-11 19:56:40|26485.32|26447.32|26484.31|26446.31|26486.83|26448.83|26484.31|26446.31|10
1620763010000|2021-05-11 19:56:50|26483.53|26445.53|26483.7|26445.7|26484.77|26446.77|26483.25|26445.25|10
1620763020000|2021-05-11 19:57:00|26484.08|26446.08|26482.16|26444.16|26484.08|26446.08|26481.87|26443.87|10
1620763030000|2021-05-11 19:57:10|26480.64|26442.64|26475.84|26437.84|26480.64|26442.64|26475.84|26437.84|10
1620763040000|2021-05-11 19:57:20|26476.29|26438.29|26474.46|26436.46|26476.29|26438.29|26473.91|26435.91|10
1620763050000|2021-05-11 19:57:30|26472.69|26434.69|26479.34|26441.34|26479.34|26441.34|26472.69|26434.69|10
1620763060000|2021-05-11 19:57:40|26479.29|26441.29|26478.8|26440.8|26481.31|26443.31|26478.27|26440.27|10
1620763070000|2021-05-11 19:57:50|26479.07|26441.07|26479.5|26441.5|26480.29|26442.29|26478.42|26440.42|10
1620763080000|2021-05-11 19:58:00|26479.92|26441.92|26471.79|26433.79|26479.92|26441.92|26471.79|26433.79|9
1620763090000|2021-05-11 19:58:10|26469.34|26431.34|26472.72|26434.72|26473.91|26435.91|26469.34|26431.34|10
1620763100000|2021-05-11 19:58:20|26475.08|26437.08|26483.03|26445.03|26483.03|26445.03|26475.08|26437.08|10
1620763110000|2021-05-11 19:58:30|26482.95|26444.95|26485.41|26447.41|26486.55|26448.55|26482.95|26444.95|10
1620763120000|2021-05-11 19:58:40|26485.45|26447.45|26486.2|26448.2|26486.62|26448.62|26485.45|26447.45|10
1620763130000|2021-05-11 19:58:50|26486.92|26448.92|26485.36|26447.36|26486.92|26448.92|26484.62|26446.62|10
1620763140000|2021-05-11 19:59:00|26485.51|26447.51|26489.96|26451.96|26489.96|26451.96|26484.41|26446.41|10
1620763150000|2021-05-11 19:59:10|26490.21|26452.21|26495.82|26457.82|26495.82|26457.82|26490.21|26452.21|10
1620763160000|2021-05-11 19:59:20|26495.86|26457.86|26498.39|26460.39|26499.88|26461.88|26495.86|26457.86|10
1620763170000|2021-05-11 19:59:30|26498.96|26460.96|26492.28|26454.28|26498.96|26460.96|26492.28|26454.28|10
1620763180000|2021-05-11 19:59:40|26492.6|26454.6|26494.6|26456.6|26495.54|26457.54|26491.14|26453.14|10
1620763190000|2021-05-11 19:59:50|26494.25|26456.25|26495.98|26457.98|26495.98|26457.98|26493.41|26455.41|10
1620763200000|2021-05-11 20:00:00|26498.03|26460.03|26504.06|26466.06|26504.15|26466.15|26498.03|26460.03|10
1620763210000|2021-05-11 20:00:10|26505.51|26467.51|26501.07|26463.07|26506.69|26468.69|26501.07|26463.07|10
1620763220000|2021-05-11 20:00:20|26500.28|26462.28|26492.7|26454.7|26500.28|26462.28|26491.22|26453.22|10
1620763230000|2021-05-11 20:00:30|26488.51|26450.51|26478.28|26440.28|26488.51|26450.51|26478.28|26440.28|10
1620763240000|2021-05-11 20:00:40|26478.35|26440.35|26481.56|26443.56|26482.14|26444.14|26476.33|26438.33|10
1620763250000|2021-05-11 20:00:50|26481.37|26443.37|26488.54|26450.54|26488.54|26450.54|26481.19|26443.19|10
1620763260000|2021-05-11 20:01:00|26488.86|26450.86|26497.59|26459.59|26497.59|26459.59|26488.86|26450.86|10
1620763270000|2021-05-11 20:01:10|26497.83|26459.83|26497.99|26459.99|26500.13|26462.13|26497.51|26459.51|10
1620763280000|2021-05-11 20:01:20|26497.24|26459.24|26498.51|26460.51|26498.51|26460.51|26495.95|26457.95|10
1620763290000|2021-05-11 20:01:30|26496.56|26458.56|26489.24|26451.24|26496.56|26458.56|26488.46|26450.46|10
1620763300000|2021-05-11 20:01:40|26488.96|26450.96|26490.34|26452.34|26490.34|26452.34|26487.13|26449.13|10
1620763310000|2021-05-11 20:01:50|26488.72|26450.72|26480.64|26442.64|26489.21|26451.21|26480.64|26442.64|10
1620763320000|2021-05-11 20:02:00|26480.8|26442.8|26476.48|26438.48|26480.8|26442.8|26475.97|26437.97|10
1620763330000|2021-05-11 20:02:10|26475.05|26437.05|26481.85|26443.85|26481.85|26443.85|26474.49|26436.49|10
1620763340000|2021-05-11 20:02:20|26481.74|26443.74|26481|26443|26483.11|26445.11|26480.81|26442.81|10
1620763350000|2021-05-11 20:02:30|26480.52|26442.52|26477.31|26439.31|26481.78|26443.78|26477.31|26439.31|10
1620763360000|2021-05-11 20:02:40|26477.22|26439.22|26477.59|26439.59|26477.59|26439.59|26475.21|26437.21|10
1620763370000|2021-05-11 20:02:50|26477.05|26439.05|26474.52|26436.52|26478.58|26440.58|26474.52|26436.52|10
1620763380000|2021-05-11 20:03:00|26474.15|26436.15|26456.68|26418.68|26474.15|26436.15|26456.68|26418.68|10
1620763390000|2021-05-11 20:03:10|26455.62|26417.62|26444.77|26406.77|26455.62|26417.62|26444.1|26406.1|10
1620763400000|2021-05-11 20:03:20|26446.34|26408.34|26449.76|26411.76|26450.36|26412.36|26446.34|26408.34|10
1620763410000|2021-05-11 20:03:30|26451.09|26413.09|26453.49|26415.49|26455.47|26417.47|26451.09|26413.09|10
1620763420000|2021-05-11 20:03:40|26453.64|26415.64|26457.22|26419.22|26457.22|26419.22|26453.64|26415.64|10
1620763430000|2021-05-11 20:03:50|26457.06|26419.06|26458.61|26420.61|26458.61|26420.61|26455.22|26417.22|10
1620763440000|2021-05-11 20:04:00|26458.7|26420.7|26457.73|26419.73|26459.46|26421.46|26457.39|26419.39|10
1620763450000|2021-05-11 20:04:10|26458.28|26420.28|26460.9|26422.9|26460.9|26422.9|26457.55|26419.55|10
1620763460000|2021-05-11 20:04:20|26461.84|26423.84|26464.75|26426.75|26465.06|26427.06|26461.84|26423.84|10
1620763470000|2021-05-11 20:04:30|26465.59|26427.59|26459.58|26421.58|26465.59|26427.59|26459.58|26421.58|10
1620763480000|2021-05-11 20:04:40|26458.44|26420.44|26447.66|26409.66|26458.68|26420.68|26447.66|26409.66|10
1620763490000|2021-05-11 20:04:50|26445.15|26407.15|26439.44|26401.44|26445.77|26407.77|26438.81|26400.81|9
1620763500000|2021-05-11 20:05:00|26435.55|26397.55|26435.48|26397.48|26436.92|26398.92|26434.35|26396.35|10
1620763510000|2021-05-11 20:05:10|26435.13|26397.13|26427.05|26389.05|26435.77|26397.77|26426.74|26388.74|10
1620763520000|2021-05-11 20:05:20|26426.29|26388.29|26417.52|26379.52|26427.17|26389.17|26417.52|26379.52|10
1620763530000|2021-05-11 20:05:30|26416.6|26378.6|26411.83|26373.83|26416.6|26378.6|26410.88|26372.88|10
1620763540000|2021-05-11 20:05:40|26412.59|26374.59|26409.46|26371.46|26412.81|26374.81|26409.46|26371.46|10
1620763550000|2021-05-11 20:05:50|26409.51|26371.51|26404.75|26366.75|26409.51|26371.51|26404.75|26366.75|10
1620763560000|2021-05-11 20:06:00|26404.24|26366.24|26409.14|26371.14|26409.14|26371.14|26403.73|26365.73|10
1620763570000|2021-05-11 20:06:10|26411.3|26373.3|26429.11|26391.11|26429.11|26391.11|26411.3|26373.3|10
1620763580000|2021-05-11 20:06:20|26430.02|26392.02|26447.59|26409.59|26447.59|26409.59|26430.02|26392.02|10
1620763590000|2021-05-11 20:06:30|26447.55|26409.55|26461.67|26423.67|26461.67|26423.67|26447.55|26409.55|10
1620763600000|2021-05-11 20:06:40|26461.41|26423.41|26470.84|26432.84|26471.26|26433.26|26461.41|26423.41|10
1620763610000|2021-05-11 20:06:50|26471.49|26433.49|26469.05|26431.05|26472.31|26434.31|26469.05|26431.05|10
1620763620000|2021-05-11 20:07:00|26469.37|26431.37|26475.34|26437.34|26475.34|26437.34|26468.88|26430.88|10
1620763630000|2021-05-11 20:07:10|26475.72|26437.72|26464.44|26426.44|26476.01|26438.01|26464.44|26426.44|10
1620763640000|2021-05-11 20:07:20|26463.4|26425.4|26452.84|26414.84|26463.4|26425.4|26452.84|26414.84|10
1620763650000|2021-05-11 20:07:30|26452.28|26414.28|26453.34|26415.34|26453.34|26415.34|26451.72|26413.72|10
1620763660000|2021-05-11 20:07:40|26453.71|26415.71|26448.34|26410.34|26455.71|26417.71|26448.34|26410.34|10
1620763670000|2021-05-11 20:07:50|26445.76|26407.76|26446.07|26408.07|26446.29|26408.29|26444.54|26406.54|10
1620763680000|2021-05-11 20:08:00|26446.73|26408.73|26448.78|26410.78|26448.78|26410.78|26444.56|26406.56|10
1620763690000|2021-05-11 20:08:10|26449.73|26411.73|26454.13|26416.13|26456.46|26418.46|26449.73|26411.73|10
1620763700000|2021-05-11 20:08:20|26452.03|26414.03|26451.39|26413.39|26453.16|26415.16|26450.44|26412.44|10
1620763710000|2021-05-11 20:08:30|26450.69|26412.69|26446.73|26408.73|26451.34|26413.34|26446.73|26408.73|10
1620763720000|2021-05-11 20:08:40|26445.74|26407.74|26425.47|26387.47|26445.74|26407.74|26425.47|26387.47|10
1620763730000|2021-05-11 20:08:50|26425.31|26387.31|26412.75|26374.75|26425.31|26387.31|26412.75|26374.75|10
1620763740000|2021-05-11 20:09:00|26412.66|26374.66|26406.41|26368.41|26412.66|26374.66|26404.29|26366.29|10
1620763750000|2021-05-11 20:09:10|26406.49|26368.49|26409.14|26371.14|26409.14|26371.14|26405.41|26367.41|10
1620763760000|2021-05-11 20:09:20|26410.11|26372.11|26415.68|26377.68|26415.68|26377.68|26410.11|26372.11|10
1620763770000|2021-05-11 20:09:30|26415.5|26377.5|26427.02|26389.02|26427.02|26389.02|26415.5|26377.5|10
1620763780000|2021-05-11 20:09:40|26426.74|26388.74|26430.65|26392.65|26433.52|26395.52|26426.74|26388.74|10
1620763790000|2021-05-11 20:09:50|26431.39|26393.39|26437.35|26399.35|26437.35|26399.35|26430.96|26392.96|10
1620763800000|2021-05-11 20:10:00|26437.59|26399.59|26440.85|26402.85|26441.31|26403.31|26437.59|26399.59|10
1620763810000|2021-05-11 20:10:10|26441.64|26403.64|26447.23|26409.23|26447.23|26409.23|26441.64|26403.64|10
1620763820000|2021-05-11 20:10:20|26448.17|26410.17|26457|26419|26457|26419|26448.17|26410.17|10
1620763830000|2021-05-11 20:10:30|26459.25|26421.25|26473.89|26435.89|26473.89|26435.89|26457.77|26419.77|10
1620763840000|2021-05-11 20:10:40|26472.19|26434.19|26480.45|26442.45|26480.45|26442.45|26469.14|26431.14|10
1620763850000|2021-05-11 20:10:50|26485.23|26447.23|26483.58|26445.58|26487.76|26449.76|26483.58|26445.58|10
1620763860000|2021-05-11 20:11:00|26483.53|26445.53|26484.16|26446.16|26484.19|26446.19|26481.93|26443.93|10
1620763870000|2021-05-11 20:11:10|26484.15|26446.15|26485.6|26447.6|26485.6|26447.6|26482.71|26444.71|9
1620763880000|2021-05-11 20:11:20|26485.47|26447.47|26489.31|26451.31|26489.39|26451.39|26485.47|26447.47|10
1620763890000|2021-05-11 20:11:30|26488.91|26450.91|26482.25|26444.25|26491.13|26453.13|26482.25|26444.25|10
1620763900000|2021-05-11 20:11:40|26481.44|26443.44|26477.55|26439.55|26481.45|26443.45|26477.55|26439.55|10
1620763910000|2021-05-11 20:11:50|26478.55|26440.55|26473.06|26435.06|26478.55|26440.55|26471.77|26433.77|10
1620763920000|2021-05-11 20:12:00|26471.98|26433.98|26474.07|26436.07|26474.4|26436.4|26471.77|26433.77|10
1620763930000|2021-05-11 20:12:10|26474.42|26436.42|26478.71|26440.71|26479.26|26441.26|26473.58|26435.58|10
1620763940000|2021-05-11 20:12:20|26479.73|26441.73|26477.49|26439.49|26480.13|26442.13|26477.49|26439.49|10
1620763950000|2021-05-11 20:12:30|26477.5|26439.5|26475.47|26437.47|26477.87|26439.87|26475.47|26437.47|10
1620763960000|2021-05-11 20:12:40|26475.43|26437.43|26474.57|26436.57|26475.43|26437.43|26474.57|26436.57|10
1620763970000|2021-05-11 20:12:50|26475.25|26437.25|26476.63|26438.63|26476.89|26438.89|26475.2|26437.2|10
1620763980000|2021-05-11 20:13:00|26476.12|26438.12|26472.39|26434.39|26476.12|26438.12|26472.37|26434.37|10
1620763990000|2021-05-11 20:13:10|26470.92|26432.92|26472.07|26434.07|26472.19|26434.19|26470.35|26432.35|10
1620764000000|2021-05-11 20:13:20|26471.28|26433.28|26471.61|26433.61|26471.78|26433.78|26470.51|26432.51|10
1620764010000|2021-05-11 20:13:30|26471.04|26433.04|26473.38|26435.38|26474.43|26436.43|26471.04|26433.04|10
1620764020000|2021-05-11 20:13:40|26473.09|26435.09|26477.61|26439.61|26477.61|26439.61|26472.71|26434.71|10
1620764030000|2021-05-11 20:13:50|26477.63|26439.63|26483.99|26445.99|26485.18|26447.18|26477.63|26439.63|10
1620764040000|2021-05-11 20:14:00|26485.29|26447.29|26486.14|26448.14|26486.21|26448.21|26485.29|26447.29|10
1620764050000|2021-05-11 20:14:10|26486.23|26448.23|26487.14|26449.14|26487.14|26449.14|26485.78|26447.78|10
1620764060000|2021-05-11 20:14:20|26487.32|26449.32|26487.43|26449.43|26488.99|26450.99|26486.83|26448.83|10
1620764070000|2021-05-11 20:14:30|26486.63|26448.63|26481.75|26443.75|26486.63|26448.63|26481.75|26443.75|10
1620764080000|2021-05-11 20:14:40|26481.19|26443.19|26477.31|26439.31|26482.53|26444.53|26477.31|26439.31|10
1620764090000|2021-05-11 20:14:50|26477.12|26439.12|26478.44|26440.44|26478.44|26440.44|26476.75|26438.75|10
1620764100000|2021-05-11 20:15:00|26478|26440|26482.95|26444.95|26482.95|26444.95|26478|26440|10
1620764110000|2021-05-11 20:15:10|26483.36|26445.36|26486.61|26448.61|26487.45|26449.45|26483.36|26445.36|10
1620764120000|2021-05-11 20:15:20|26486.67|26448.67|26494.83|26456.83|26494.83|26456.83|26486.36|26448.36|10
1620764130000|2021-05-11 20:15:30|26495.37|26457.37|26502.08|26464.08|26502.08|26464.08|26494.33|26456.33|10
1620764140000|2021-05-11 20:15:40|26505.08|26467.08|26515.9|26477.9|26516.29|26478.29|26505.08|26467.08|10
1620764150000|2021-05-11 20:15:50|26514.89|26476.89|26510.57|26472.57|26514.89|26476.89|26510.57|26472.57|10
1620764160000|2021-05-11 20:16:00|26511.64|26473.64|26504.17|26466.17|26512.15|26474.15|26504.17|26466.17|10
1620764170000|2021-05-11 20:16:10|26502.58|26464.58|26494.89|26456.89|26502.58|26464.58|26494.89|26456.89|9
1620764180000|2021-05-11 20:16:20|26495.53|26457.53|26502.68|26464.68|26502.68|26464.68|26493.75|26455.75|10
1620764190000|2021-05-11 20:16:30|26503.01|26465.01|26509.9|26471.9|26509.9|26471.9|26503.01|26465.01|10
1620764200000|2021-05-11 20:16:40|26510.92|26472.92|26514.18|26476.18|26514.18|26476.18|26510.23|26472.23|10
1620764210000|2021-05-11 20:16:50|26515.86|26477.86|26518.94|26480.94|26519.61|26481.61|26515.86|26477.86|10
1620764220000|2021-05-11 20:17:00|26517.46|26479.46|26518.28|26480.28|26518.66|26480.66|26516.53|26478.53|10
1620764230000|2021-05-11 20:17:10|26521.11|26483.11|26519.05|26481.05|26525.34|26487.34|26519.05|26481.05|10
1620764240000|2021-05-11 20:17:20|26512.27|26474.27|26490.08|26452.08|26512.27|26474.27|26490.08|26452.08|10
1620764250000|2021-05-11 20:17:30|26489.21|26451.21|26475.51|26437.51|26490.58|26452.58|26475.51|26437.51|10
1620764260000|2021-05-11 20:17:40|26474.34|26436.34|26469.57|26431.57|26474.56|26436.56|26469.57|26431.57|10
1620764270000|2021-05-11 20:17:50|26471.93|26433.93|26463.61|26425.61|26471.93|26433.93|26462.77|26424.77|10
1620764280000|2021-05-11 20:18:00|26462.69|26424.69|26454.9|26416.9|26462.69|26424.69|26454.9|26416.9|10
1620764290000|2021-05-11 20:18:10|26453.78|26415.78|26441.11|26403.11|26453.78|26415.78|26440.87|26402.87|10
1620764300000|2021-05-11 20:18:20|26441.45|26403.45|26441.69|26403.69|26445.04|26407.04|26441.21|26403.21|10
1620764310000|2021-05-11 20:18:30|26443.05|26405.05|26440.52|26402.52|26443.05|26405.05|26438.98|26400.98|10
1620764320000|2021-05-11 20:18:40|26439.79|26401.79|26432.98|26394.98|26439.79|26401.79|26431.23|26393.23|10
1620764330000|2021-05-11 20:18:50|26433.04|26395.04|26435.13|26397.13|26435.38|26397.38|26432.98|26394.98|10
1620764340000|2021-05-11 20:19:00|26434.75|26396.75|26431.99|26393.99|26434.75|26396.75|26431.99|26393.99|10
1620764350000|2021-05-11 20:19:10|26431.89|26393.89|26442.84|26404.84|26442.84|26404.84|26431.89|26393.89|10
1620764360000|2021-05-11 20:19:20|26443.55|26405.55|26461.89|26423.89|26461.89|26423.89|26443.55|26405.55|9
1620764370000|2021-05-11 20:19:30|26462.42|26424.42|26468.58|26430.58|26470.01|26432.01|26462.27|26424.27|10
1620764380000|2021-05-11 20:19:40|26466.95|26428.95|26466.9|26428.9|26467.82|26429.82|26465.5|26427.5|10
1620764390000|2021-05-11 20:19:50|26465.26|26427.26|26464.91|26426.91|26467.69|26429.69|26464.22|26426.22|10
1620764400000|2021-05-11 20:20:00|26465.13|26427.13|26466.61|26428.61|26466.71|26428.71|26462.43|26424.43|10
1620764410000|2021-05-11 20:20:10|26467.07|26429.07|26470.38|26432.38|26473.15|26435.15|26467.07|26429.07|10
1620764420000|2021-05-11 20:20:20|26476.38|26438.38|26502.81|26464.81|26502.95|26464.95|26476.38|26438.38|10
1620764430000|2021-05-11 20:20:30|26502.95|26464.95|26499.56|26461.56|26505.95|26467.95|26499.56|26461.56|10
1620764440000|2021-05-11 20:20:40|26494.95|26456.95|26490.77|26452.77|26498.69|26460.69|26490.77|26452.77|10
1620764450000|2021-05-11 20:20:50|26491.4|26453.4|26486.28|26448.28|26491.4|26453.4|26486.28|26448.28|10
1620764460000|2021-05-11 20:21:00|26486.13|26448.13|26486.55|26448.55|26487.28|26449.28|26485.01|26447.01|10
1620764470000|2021-05-11 20:21:10|26487.43|26449.43|26489.09|26451.09|26489.09|26451.09|26485.34|26447.34|10
1620764480000|2021-05-11 20:21:20|26488.73|26450.73|26496.85|26458.85|26496.85|26458.85|26488.45|26450.45|10
1620764490000|2021-05-11 20:21:30|26497.14|26459.14|26502.93|26464.93|26503.52|26465.52|26497.14|26459.14|10
1620764500000|2021-05-11 20:21:40|26503.68|26465.68|26508|26470|26508|26470|26503.09|26465.09|10
1620764510000|2021-05-11 20:21:50|26509.5|26471.5|26507.09|26469.09|26515.76|26477.76|26507.09|26469.09|10
1620764520000|2021-05-11 20:22:00|26507.11|26469.11|26509.07|26471.07|26511.87|26473.87|26507.11|26469.11|10
1620764530000|2021-05-11 20:22:10|26509.42|26471.42|26510.76|26472.76|26510.76|26472.76|26508.02|26470.02|10
1620764540000|2021-05-11 20:22:20|26511.38|26473.38|26509.6|26471.6|26511.38|26473.38|26507.37|26469.37|10
1620764550000|2021-05-11 20:22:30|26508.7|26470.7|26513.16|26475.16|26514.44|26476.44|26508.7|26470.7|10
1620764560000|2021-05-11 20:22:40|26512.86|26474.86|26511.2|26473.2|26514.83|26476.83|26511.2|26473.2|10
1620764570000|2021-05-11 20:22:50|26511.73|26473.73|26507.74|26469.74|26511.73|26473.73|26506.9|26468.9|9
1620764580000|2021-05-11 20:23:00|26505.52|26467.52|26492.17|26454.17|26505.52|26467.52|26492.17|26454.17|10
1620764590000|2021-05-11 20:23:10|26491|26453|26486.78|26448.78|26491|26453|26486.26|26448.26|10
1620764600000|2021-05-11 20:23:20|26486.25|26448.25|26491.39|26453.39|26491.39|26453.39|26486.25|26448.25|10
1620764610000|2021-05-11 20:23:30|26493.32|26455.32|26500.88|26462.88|26500.88|26462.88|26493.08|26455.08|10
1620764620000|2021-05-11 20:23:40|26502|26464|26503.01|26465.01|26503.58|26465.58|26501.45|26463.45|10
1620764630000|2021-05-11 20:23:50|26503|26465|26497.17|26459.17|26503.69|26465.69|26497.17|26459.17|10
1620764640000|2021-05-11 20:24:00|26496.35|26458.35|26489.98|26451.98|26496.35|26458.35|26488.45|26450.45|10
1620764650000|2021-05-11 20:24:10|26490.46|26452.46|26491.64|26453.64|26492.93|26454.93|26490.46|26452.46|10
1620764660000|2021-05-11 20:24:20|26491.32|26453.32|26490.11|26452.11|26491.32|26453.32|26489.26|26451.26|10
1620764670000|2021-05-11 20:24:30|26486.77|26448.77|26474.97|26436.97|26486.77|26448.77|26474.97|26436.97|10
1620764680000|2021-05-11 20:24:40|26474.08|26436.08|26472.45|26434.45|26474.08|26436.08|26466.3|26428.3|10
1620764690000|2021-05-11 20:24:50|26472.32|26434.32|26467.93|26429.93|26473.03|26435.03|26467.93|26429.93|10
1620764700000|2021-05-11 20:25:00|26466.21|26428.21|26475.44|26437.44|26475.44|26437.44|26466.21|26428.21|10
1620764710000|2021-05-11 20:25:10|26477.11|26439.11|26471.11|26433.11|26477.11|26439.11|26471.11|26433.11|10
1620764720000|2021-05-11 20:25:20|26469.17|26431.17|26466.42|26428.42|26469.17|26431.17|26465.02|26427.02|10
1620764730000|2021-05-11 20:25:30|26469.96|26431.96|26482.3|26444.3|26483.6|26445.6|26469.96|26431.96|10
1620764740000|2021-05-11 20:25:40|26482.81|26444.81|26490.09|26452.09|26490.09|26452.09|26482.81|26444.81|10
1620764750000|2021-05-11 20:25:50|26490.26|26452.26|26497.04|26459.04|26497.04|26459.04|26490.26|26452.26|10
1620764760000|2021-05-11 20:26:00|26499.52|26461.52|26502.46|26464.46|26502.94|26464.94|26498.14|26460.14|10
1620764770000|2021-05-11 20:26:10|26500.04|26462.04|26501.45|26463.45|26502.73|26464.73|26499.48|26461.48|10
1620764780000|2021-05-11 20:26:20|26501.25|26463.25|26502.39|26464.39|26504.49|26466.49|26501.25|26463.25|10
1620764790000|2021-05-11 20:26:30|26505.21|26467.21|26515.63|26477.63|26517.17|26479.17|26505.21|26467.21|10
1620764800000|2021-05-11 20:26:40|26517.02|26479.02|26515.03|26477.03|26517.02|26479.02|26515.02|26477.02|10
1620764810000|2021-05-11 20:26:50|26515.97|26477.97|26516.8|26478.8|26517.89|26479.89|26515.97|26477.97|10
1620764820000|2021-05-11 20:27:00|26517.33|26479.33|26515.32|26477.32|26520.39|26482.39|26515.32|26477.32|10
1620764830000|2021-05-11 20:27:10|26514.51|26476.51|26509.97|26471.97|26514.51|26476.51|26509.87|26471.87|10
1620764840000|2021-05-11 20:27:20|26510.33|26472.33|26518.11|26480.11|26519.16|26481.16|26510.33|26472.33|10
1620764850000|2021-05-11 20:27:30|26518|26480|26522.52|26484.52|26522.52|26484.52|26516.64|26478.64|10
1620764860000|2021-05-11 20:27:40|26522.94|26484.94|26527.65|26489.65|26529.38|26491.38|26522.35|26484.35|10
1620764870000|2021-05-11 20:27:50|26528.65|26490.65|26534.19|26496.19|26534.19|26496.19|26528.65|26490.65|10
1620764880000|2021-05-11 20:28:00|26534.78|26496.78|26536.8|26498.8|26536.8|26498.8|26533.99|26495.99|10
1620764890000|2021-05-11 20:28:10|26538.71|26500.71|26541.29|26503.29|26541.29|26503.29|26537.9|26499.9|10
1620764900000|2021-05-11 20:28:20|26542.17|26504.17|26540.29|26502.29|26542.17|26504.17|26540.2|26502.2|10
1620764910000|2021-05-11 20:28:30|26544.44|26506.44|26552.79|26514.79|26552.79|26514.79|26544.44|26506.44|10
1620764920000|2021-05-11 20:28:40|26553.32|26515.32|26554.41|26516.41|26555.74|26517.74|26553.32|26515.32|10
1620764930000|2021-05-11 20:28:50|26553.27|26515.27|26554.83|26516.83|26555.68|26517.68|26552.38|26514.38|10
1620764940000|2021-05-11 20:29:00|26554.15|26516.15|26557.7|26519.7|26558.13|26520.13|26554.15|26516.15|10
1620764950000|2021-05-11 20:29:10|26556.81|26518.81|26562.51|26524.51|26562.51|26524.51|26556.81|26518.81|9
1620764960000|2021-05-11 20:29:20|26562.55|26524.55|26556.92|26518.92|26562.55|26524.55|26556.92|26518.92|10
1620764970000|2021-05-11 20:29:30|26557.24|26519.24|26548.49|26510.49|26557.24|26519.24|26548.49|26510.49|10
1620764980000|2021-05-11 20:29:40|26547.99|26509.99|26543.89|26505.89|26547.99|26509.99|26543.75|26505.75|10
1620764990000|2021-05-11 20:29:50|26543.02|26505.02|26544.52|26506.52|26545.16|26507.16|26543.02|26505.02|10
1620765000000|2021-05-11 20:30:00|26544.49|26506.49|26544.99|26506.99|26544.99|26506.99|26542.07|26504.07|10
1620765010000|2021-05-11 20:30:10|26546.03|26508.03|26552.11|26514.11|26554.95|26516.95|26546.03|26508.03|10
1620765020000|2021-05-11 20:30:20|26551.84|26513.84|26563.17|26525.17|26563.17|26525.17|26551.84|26513.84|10
1620765030000|2021-05-11 20:30:30|26563.27|26525.27|26572.11|26534.11|26572.11|26534.11|26563.27|26525.27|10
1620765040000|2021-05-11 20:30:40|26573.77|26535.77|26576.93|26538.93|26576.93|26538.93|26573.65|26535.65|10
1620765050000|2021-05-11 20:30:50|26577.31|26539.31|26581.16|26543.16|26581.16|26543.16|26577.16|26539.16|10
1620765060000|2021-05-11 20:31:00|26581|26543|26580.58|26542.58|26581|26543|26580.2|26542.2|10
1620765070000|2021-05-11 20:31:10|26580.43|26542.43|26582.21|26544.21|26583.38|26545.38|26580.43|26542.43|10
1620765080000|2021-05-11 20:31:20|26583.63|26545.63|26587.54|26549.54|26587.54|26549.54|26583.22|26545.22|10
1620765090000|2021-05-11 20:31:30|26588.27|26550.27|26588.82|26550.82|26588.83|26550.83|26586.97|26548.97|10
1620765100000|2021-05-11 20:31:40|26589.69|26551.69|26590.77|26552.77|26590.92|26552.92|26588.67|26550.67|10
1620765110000|2021-05-11 20:31:50|26589.01|26551.01|26587.17|26549.17|26589.6|26551.6|26587.17|26549.17|10
1620765120000|2021-05-11 20:32:00|26586.54|26548.54|26582.78|26544.78|26586.54|26548.54|26582.75|26544.75|9
1620765130000|2021-05-11 20:32:10|26584.36|26546.36|26582.09|26544.09|26584.36|26546.36|26580.33|26542.33|10
1620765140000|2021-05-11 20:32:20|26581.28|26543.28|26582.7|26544.7|26583.98|26545.98|26581.09|26543.09|10
1620765150000|2021-05-11 20:32:30|26582.57|26544.57|26573.26|26535.26|26582.57|26544.57|26573.26|26535.26|10
1620765160000|2021-05-11 20:32:40|26573.57|26535.57|26571.14|26533.14|26573.57|26535.57|26571.14|26533.14|10
1620765170000|2021-05-11 20:32:50|26571.27|26533.27|26566.51|26528.51|26571.32|26533.32|26566.51|26528.51|9
1620765180000|2021-05-11 20:33:00|26564.19|26526.19|26565.9|26527.9|26565.9|26527.9|26564.1|26526.1|9
1620765190000|2021-05-11 20:33:10|26565.92|26527.92|26563.7|26525.7|26566.52|26528.52|26562.93|26524.93|10
1620765200000|2021-05-11 20:33:20|26563.63|26525.63|26567.99|26529.99|26567.99|26529.99|26563.63|26525.63|10
1620765210000|2021-05-11 20:33:30|26567.78|26529.78|26569.96|26531.96|26571.05|26533.05|26567.57|26529.57|10
1620765220000|2021-05-11 20:33:40|26569.97|26531.97|26571.79|26533.79|26571.79|26533.79|26569.32|26531.32|10
1620765230000|2021-05-11 20:33:50|26571.86|26533.86|26575.44|26537.44|26575.44|26537.44|26570.93|26532.93|10
1620765240000|2021-05-11 20:34:00|26575.48|26537.48|26578.95|26540.95|26580.7|26542.7|26575.3|26537.3|10
1620765250000|2021-05-11 20:34:10|26578.74|26540.74|26581.05|26543.05|26581.58|26543.58|26578.74|26540.74|10
1620765260000|2021-05-11 20:34:20|26581.52|26543.52|26583.04|26545.04|26583.04|26545.04|26579.84|26541.84|10
1620765270000|2021-05-11 20:34:30|26581.48|26543.48|26579.84|26541.84|26581.48|26543.48|26579.84|26541.84|10
1620765280000|2021-05-11 20:34:40|26574.9|26536.9|26561.9|26523.9|26576.07|26538.07|26561.9|26523.9|10
1620765290000|2021-05-11 20:34:50|26560.43|26522.43|26552.37|26514.37|26560.43|26522.43|26552.37|26514.37|10
1620765300000|2021-05-11 20:35:00|26549.74|26511.74|26541.01|26503.01|26549.74|26511.74|26540.55|26502.55|10
1620765310000|2021-05-11 20:35:10|26539.14|26501.14|26541.8|26503.8|26544.44|26506.44|26539.14|26501.14|10
1620765320000|2021-05-11 20:35:20|26542.55|26504.55|26542.4|26504.4|26542.55|26504.55|26539.58|26501.58|10
1620765330000|2021-05-11 20:35:30|26542.75|26504.75|26537.93|26499.93|26542.93|26504.93|26537.84|26499.84|10
1620765340000|2021-05-11 20:35:40|26540.46|26502.46|26546.9|26508.9|26547.73|26509.73|26540.46|26502.46|10
1620765350000|2021-05-11 20:35:50|26547.83|26509.83|26547.47|26509.47|26550|26512|26547.47|26509.47|10
1620765360000|2021-05-11 20:36:00|26548.57|26510.57|26540.11|26502.11|26548.73|26510.73|26539.43|26501.43|10
1620765370000|2021-05-11 20:36:10|26539.72|26501.72|26537.95|26499.95|26540.78|26502.78|26537.83|26499.83|10
1620765380000|2021-05-11 20:36:20|26537.39|26499.39|26533.84|26495.84|26538.73|26500.73|26533.84|26495.84|10
1620765390000|2021-05-11 20:36:30|26532.69|26494.69|26526.44|26488.44|26532.69|26494.69|26526.07|26488.07|10
1620765400000|2021-05-11 20:36:40|26525.58|26487.58|26524.85|26486.85|26525.58|26487.58|26523.57|26485.57|10
1620765410000|2021-05-11 20:36:50|26524.87|26486.87|26526.51|26488.51|26526.51|26488.51|26524.87|26486.87|10
1620765420000|2021-05-11 20:37:00|26526.42|26488.42|26526.81|26488.81|26526.81|26488.81|26525.74|26487.74|10
1620765430000|2021-05-11 20:37:10|26527.03|26489.03|26525.11|26487.11|26527.51|26489.51|26525.11|26487.11|10
1620765440000|2021-05-11 20:37:20|26524.64|26486.64|26517.29|26479.29|26524.64|26486.64|26517.19|26479.19|10
1620765450000|2021-05-11 20:37:30|26515.93|26477.93|26506.36|26468.36|26515.93|26477.93|26506.36|26468.36|10
1620765460000|2021-05-11 20:37:40|26506.01|26468.01|26499.58|26461.58|26506.01|26468.01|26499.58|26461.58|10
1620765470000|2021-05-11 20:37:50|26498.74|26460.74|26496.37|26458.37|26499.61|26461.61|26496.05|26458.05|10
1620765480000|2021-05-11 20:38:00|26496.8|26458.8|26501.41|26463.41|26502.09|26464.09|26496.8|26458.8|10
1620765490000|2021-05-11 20:38:10|26500.77|26462.77|26507.52|26469.52|26508.05|26470.05|26499.5|26461.5|10
1620765500000|2021-05-11 20:38:20|26507.29|26469.29|26510.14|26472.14|26510.22|26472.22|26505.54|26467.54|10
1620765510000|2021-05-11 20:38:30|26509.32|26471.32|26511.38|26473.38|26511.38|26473.38|26507.92|26469.92|10
1620765520000|2021-05-11 20:38:40|26513.51|26475.51|26530.25|26492.25|26530.25|26492.25|26513.51|26475.51|10
1620765530000|2021-05-11 20:38:50|26530.14|26492.14|26531.1|26493.1|26531.36|26493.36|26528.18|26490.18|9
1620765540000|2021-05-11 20:39:00|26531.26|26493.26|26542.4|26504.4|26542.4|26504.4|26531.26|26493.26|10
1620765550000|2021-05-11 20:39:10|26542.95|26504.95|26549.8|26511.8|26549.8|26511.8|26542.95|26504.95|10
1620765560000|2021-05-11 20:39:20|26550.66|26512.66|26556.8|26518.8|26557.02|26519.02|26547.55|26509.55|10
1620765570000|2021-05-11 20:39:30|26559.09|26521.09|26572.99|26534.99|26572.99|26534.99|26559.09|26521.09|10
1620765580000|2021-05-11 20:39:40|26572.72|26534.72|26571.99|26533.99|26574.75|26536.75|26571.89|26533.89|10
1620765590000|2021-05-11 20:39:50|26571.8|26533.8|26568.28|26530.28|26571.8|26533.8|26568.28|26530.28|10
1620765600000|2021-05-11 20:40:00|26568.31|26530.31|26568.9|26530.9|26570.54|26532.54|26566.91|26528.91|10
1620765610000|2021-05-11 20:40:10|26569.57|26531.57|26565.78|26527.78|26570.05|26532.05|26565.78|26527.78|10
1620765620000|2021-05-11 20:40:20|26565.19|26527.19|26567.16|26529.16|26567.16|26529.16|26565.19|26527.19|10
1620765630000|2021-05-11 20:40:30|26565.46|26527.46|26569.04|26531.04|26569.04|26531.04|26562.34|26524.34|10
1620765640000|2021-05-11 20:40:40|26566.87|26528.87|26569.12|26531.12|26569.26|26531.26|26564.82|26526.82|10
1620765650000|2021-05-11 20:40:50|26569.21|26531.21|26570.87|26532.87|26571.87|26533.87|26569.03|26531.03|10
1620765660000|2021-05-11 20:41:00|26570.9|26532.9|26571.66|26533.66|26571.85|26533.85|26569.15|26531.15|10
1620765670000|2021-05-11 20:41:10|26572.43|26534.43|26575.4|26537.4|26575.4|26537.4|26570.44|26532.44|10
1620765680000|2021-05-11 20:41:20|26573.87|26535.87|26572.75|26534.75|26574.12|26536.12|26572.71|26534.71|9
1620765690000|2021-05-11 20:41:30|26572.85|26534.85|26575.07|26537.07|26575.48|26537.48|26572.4|26534.4|10
1620765700000|2021-05-11 20:41:40|26575.31|26537.31|26575.73|26537.73|26576.86|26538.86|26575.28|26537.28|10
1620765710000|2021-05-11 20:41:50|26575.37|26537.37|26573.53|26535.53|26575.52|26537.52|26572.93|26534.93|10
1620765720000|2021-05-11 20:42:00|26573.88|26535.88|26576.67|26538.67|26576.67|26538.67|26572.94|26534.94|10
1620765730000|2021-05-11 20:42:10|26576.3|26538.3|26579.54|26541.54|26579.96|26541.96|26576.16|26538.16|10
1620765740000|2021-05-11 20:42:20|26580.28|26542.28|26581.1|26543.1|26583.19|26545.19|26580.28|26542.28|10
1620765750000|2021-05-11 20:42:30|26580.89|26542.89|26581.48|26543.48|26581.94|26543.94|26580.12|26542.12|8
1620765760000|2021-05-11 20:42:40|26581.25|26543.25|26583.5|26545.5|26584.2|26546.2|26579.52|26541.52|10
1620765770000|2021-05-11 20:42:50|26581.18|26543.18|26584.7|26546.7|26585.07|26547.07|26581.18|26543.18|10
1620765780000|2021-05-11 20:43:00|26584.5|26546.5|26586.12|26548.12|26587.09|26549.09|26582.83|26544.83|10
1620765790000|2021-05-11 20:43:10|26587.1|26549.1|26584.67|26546.67|26587.26|26549.26|26584.67|26546.67|10
1620765800000|2021-05-11 20:43:20|26586.58|26548.58|26581.35|26543.35|26586.58|26548.58|26578.89|26540.89|9
1620765810000|2021-05-11 20:43:30|26582.02|26544.02|26583.84|26545.84|26584.45|26546.45|26582.02|26544.02|10
1620765820000|2021-05-11 20:43:40|26583.06|26545.06|26585.7|26547.7|26585.79|26547.79|26583.06|26545.06|9
1620765830000|2021-05-11 20:43:50|26585.78|26547.78|26588.08|26550.08|26588.38|26550.38|26585.78|26547.78|10
1620765840000|2021-05-11 20:44:00|26587.96|26549.96|26587.3|26549.3|26588.17|26550.17|26587.09|26549.09|10
1620765850000|2021-05-11 20:44:10|26586.93|26548.93|26586.33|26548.33|26587.68|26549.68|26586.33|26548.33|10
1620765860000|2021-05-11 20:44:20|26586.93|26548.93|26582.69|26544.69|26586.93|26548.93|26581.73|26543.73|10
1620765870000|2021-05-11 20:44:30|26581.39|26543.39|26575.24|26537.24|26581.39|26543.39|26575.24|26537.24|10
1620765880000|2021-05-11 20:44:40|26574.51|26536.51|26568.27|26530.27|26574.51|26536.51|26568.27|26530.27|10
1620765890000|2021-05-11 20:44:50|26568.49|26530.49|26570.14|26532.14|26570.14|26532.14|26567.15|26529.15|10
1620765900000|2021-05-11 20:45:00|26570.91|26532.91|26577.25|26539.25|26577.41|26539.41|26570.91|26532.91|10
1620765910000|2021-05-11 20:45:10|26577.36|26539.36|26577.11|26539.11|26579.77|26541.77|26576.98|26538.98|10
1620765920000|2021-05-11 20:45:20|26577.67|26539.67|26575.09|26537.09|26577.67|26539.67|26573.36|26535.36|10
1620765930000|2021-05-11 20:45:30|26575.31|26537.31|26576.88|26538.88|26577.78|26539.78|26575.19|26537.19|10
1620765940000|2021-05-11 20:45:40|26575.99|26537.99|26573.39|26535.39|26576.95|26538.95|26573.39|26535.39|10
1620765950000|2021-05-11 20:45:50|26572.4|26534.4|26567.14|26529.14|26572.4|26534.4|26567.14|26529.14|10
1620765960000|2021-05-11 20:46:00|26566.27|26528.27|26568.29|26530.29|26568.29|26530.29|26565.83|26527.83|10
1620765970000|2021-05-11 20:46:10|26569.37|26531.37|26572.68|26534.68|26574.17|26536.17|26569.37|26531.37|10
1620765980000|2021-05-11 20:46:20|26573.22|26535.22|26572.94|26534.94|26574.93|26536.93|26572.52|26534.52|9
1620765990000|2021-05-11 20:46:30|26571.57|26533.57|26565.14|26527.14|26571.57|26533.57|26565.14|26527.14|10
1620766000000|2021-05-11 20:46:40|26564.62|26526.62|26567.47|26529.47|26567.47|26529.47|26564.07|26526.07|10
1620766010000|2021-05-11 20:46:50|26568.11|26530.11|26569.55|26531.55|26570.2|26532.2|26568.11|26530.11|10
1620766020000|2021-05-11 20:47:00|26569.91|26531.91|26566.39|26528.39|26569.91|26531.91|26566.39|26528.39|10
1620766030000|2021-05-11 20:47:10|26566.52|26528.52|26570.95|26532.95|26570.95|26532.95|26565.61|26527.61|10
1620766040000|2021-05-11 20:47:20|26573.97|26535.97|26581.11|26543.11|26581.11|26543.11|26573.97|26535.97|10
1620766050000|2021-05-11 20:47:30|26581.02|26543.02|26580.78|26542.78|26581.63|26543.63|26579.15|26541.15|10
1620766060000|2021-05-11 20:47:40|26580.43|26542.43|26581.4|26543.4|26581.4|26543.4|26580.37|26542.37|10
1620766070000|2021-05-11 20:47:50|26581.61|26543.61|26580.4|26542.4|26582.2|26544.2|26580.36|26542.36|10
1620766080000|2021-05-11 20:48:00|26580.08|26542.08|26585.23|26547.23|26585.26|26547.26|26580.08|26542.08|10
1620766090000|2021-05-11 20:48:10|26586.19|26548.19|26587.7|26549.7|26588.83|26550.83|26586.19|26548.19|9
1620766100000|2021-05-11 20:48:20|26587.86|26549.86|26596.78|26558.78|26597.24|26559.24|26587.52|26549.52|10
1620766110000|2021-05-11 20:48:30|26596.05|26558.05|26585.42|26547.42|26596.05|26558.05|26585.42|26547.42|9
1620766120000|2021-05-11 20:48:40|26585.17|26547.17|26581.52|26543.52|26585.17|26547.17|26581.52|26543.52|10
1620766130000|2021-05-11 20:48:50|26581.85|26543.85|26587.9|26549.9|26587.9|26549.9|26581.85|26543.85|10
1620766140000|2021-05-11 20:49:00|26587.94|26549.94|26590.41|26552.41|26590.41|26552.41|26587.94|26549.94|9
1620766150000|2021-05-11 20:49:10|26590.14|26552.14|26597.19|26559.19|26597.19|26559.19|26590.14|26552.14|10
1620766160000|2021-05-11 20:49:20|26597.67|26559.67|26612.54|26574.54|26612.54|26574.54|26597.67|26559.67|10
1620766170000|2021-05-11 20:49:30|26612.88|26574.88|26615.44|26577.44|26615.44|26577.44|26612.79|26574.79|10
1620766180000|2021-05-11 20:49:40|26615.87|26577.87|26617.24|26579.24|26620.3|26582.3|26615.87|26577.87|10
1620766190000|2021-05-11 20:49:50|26616.71|26578.71|26616.15|26578.15|26616.71|26578.71|26614.13|26576.13|10
1620766200000|2021-05-11 20:50:00|26616.54|26578.54|26621.01|26583.01|26621.01|26583.01|26616.54|26578.54|10
1620766210000|2021-05-11 20:50:10|26622.47|26584.47|26621.27|26583.27|26624.23|26586.23|26620.27|26582.27|10
1620766220000|2021-05-11 20:50:20|26620.79|26582.79|26621.93|26583.93|26621.93|26583.93|26618.23|26580.23|10
1620766230000|2021-05-11 20:50:30|26620.45|26582.45|26619.95|26581.95|26621.63|26583.63|26618.57|26580.57|10
1620766240000|2021-05-11 20:50:40|26618.51|26580.51|26625.43|26587.43|26625.43|26587.43|26618.51|26580.51|10
1620766250000|2021-05-11 20:50:50|26626.16|26588.16|26626.38|26588.38|26627.19|26589.19|26626.16|26588.16|10
1620766260000|2021-05-11 20:51:00|26627.24|26589.24|26628.99|26590.99|26628.99|26590.99|26626.25|26588.25|10
1620766270000|2021-05-11 20:51:10|26628.64|26590.64|26629.7|26591.7|26629.7|26591.7|26627.89|26589.89|10
1620766280000|2021-05-11 20:51:20|26629.21|26591.21|26627.89|26589.89|26629.62|26591.62|26626.56|26588.56|10
1620766290000|2021-05-11 20:51:30|26627.76|26589.76|26626.2|26588.2|26627.76|26589.76|26623.95|26585.95|10
1620766300000|2021-05-11 20:51:40|26626.28|26588.28|26620.13|26582.13|26626.28|26588.28|26620.13|26582.13|10
1620766310000|2021-05-11 20:51:50|26620.03|26582.03|26613.64|26575.64|26620.03|26582.03|26613.64|26575.64|10
1620766320000|2021-05-11 20:52:00|26612.27|26574.27|26606.16|26568.16|26612.27|26574.27|26606.16|26568.16|10
1620766330000|2021-05-11 20:52:10|26605.79|26567.79|26597.01|26559.01|26605.79|26567.79|26597.01|26559.01|10
1620766340000|2021-05-11 20:52:20|26595.63|26557.63|26588.57|26550.57|26595.63|26557.63|26587.13|26549.13|10
1620766350000|2021-05-11 20:52:30|26589.03|26551.03|26585.39|26547.39|26589.59|26551.59|26585.39|26547.39|10
1620766360000|2021-05-11 20:52:40|26585.91|26547.91|26590.83|26552.83|26590.83|26552.83|26584.61|26546.61|10
1620766370000|2021-05-11 20:52:50|26592.48|26554.48|26594.59|26556.59|26596.96|26558.96|26592.48|26554.48|10
1620766380000|2021-05-11 20:53:00|26594.66|26556.66|26595.15|26557.15|26598.76|26560.76|26594.66|26556.66|10
1620766390000|2021-05-11 20:53:10|26594.84|26556.84|26586.99|26548.99|26594.84|26556.84|26586.8|26548.8|10
1620766400000|2021-05-11 20:53:20|26586.59|26548.59|26575.05|26537.05|26586.59|26548.59|26575.05|26537.05|10
1620766410000|2021-05-11 20:53:30|26572.38|26534.38|26567.16|26529.16|26572.38|26534.38|26566.93|26528.93|10
1620766420000|2021-05-11 20:53:40|26564.24|26526.24|26569.65|26531.65|26570.45|26532.45|26564.24|26526.24|10
1620766430000|2021-05-11 20:53:50|26571.24|26533.24|26584.77|26546.77|26584.77|26546.77|26571.24|26533.24|10
1620766440000|2021-05-11 20:54:00|26589.6|26551.6|26601.8|26563.8|26601.8|26563.8|26589.6|26551.6|10
1620766450000|2021-05-11 20:54:10|26605.1|26567.1|26627.1|26589.1|26627.1|26589.1|26605.1|26567.1|10
1620766460000|2021-05-11 20:54:20|26628.72|26590.72|26639.91|26601.91|26640.04|26602.04|26628.72|26590.72|10
1620766470000|2021-05-11 20:54:30|26642.19|26604.19|26644.19|26606.19|26645.01|26607.01|26641.98|26603.98|10
1620766480000|2021-05-11 20:54:40|26644.13|26606.13|26645.63|26607.63|26646.6|26608.6|26644.13|26606.13|10
1620766490000|2021-05-11 20:54:50|26645.76|26607.76|26650.81|26612.81|26650.81|26612.81|26645.76|26607.76|10
1620766500000|2021-05-11 20:55:00|26648.82|26610.82|26649.26|26611.26|26650.11|26612.11|26646.99|26608.99|10
1620766510000|2021-05-11 20:55:10|26652.61|26614.61|26648.83|26610.83|26652.61|26614.61|26648.48|26610.48|10
1620766520000|2021-05-11 20:55:20|26650.07|26612.07|26635.64|26597.64|26650.07|26612.07|26635.64|26597.64|10
1620766530000|2021-05-11 20:55:30|26634.43|26596.43|26628.62|26590.62|26634.43|26596.43|26628.62|26590.62|10
1620766540000|2021-05-11 20:55:40|26630.3|26592.3|26631.37|26593.37|26631.37|26593.37|26629.02|26591.02|10
1620766550000|2021-05-11 20:55:50|26630.93|26592.93|26633.96|26595.96|26635.01|26597.01|26630.93|26592.93|10
1620766560000|2021-05-11 20:56:00|26633.66|26595.66|26637.09|26599.09|26637.35|26599.35|26633.66|26595.66|10
1620766570000|2021-05-11 20:56:10|26635.18|26597.18|26630.96|26592.96|26635.18|26597.18|26630.96|26592.96|10
1620766580000|2021-05-11 20:56:20|26631.33|26593.33|26633.19|26595.19|26633.19|26595.19|26630.86|26592.86|10
1620766590000|2021-05-11 20:56:30|26633.18|26595.18|26637.66|26599.66|26637.66|26599.66|26632.72|26594.72|10
1620766600000|2021-05-11 20:56:40|26638.73|26600.73|26639.84|26601.84|26642.68|26604.68|26638.73|26600.73|10
1620766610000|2021-05-11 20:56:50|26639.12|26601.12|26638.86|26600.86|26639.12|26601.12|26637.18|26599.18|10
1620766620000|2021-05-11 20:57:00|26639.11|26601.11|26632.32|26594.32|26639.11|26601.11|26632.32|26594.32|10
1620766630000|2021-05-11 20:57:10|26631.82|26593.82|26626.15|26588.15|26631.82|26593.82|26626.15|26588.15|10
1620766640000|2021-05-11 20:57:20|26627.02|26589.02|26627.76|26589.76|26629.97|26591.97|26625.96|26587.96|10
1620766650000|2021-05-11 20:57:30|26628.28|26590.28|26630.64|26592.64|26631.29|26593.29|26628.28|26590.28|10
1620766660000|2021-05-11 20:57:40|26629.63|26591.63|26625.05|26587.05|26629.63|26591.63|26624.02|26586.02|10
1620766670000|2021-05-11 20:57:50|26623.63|26585.63|26621.55|26583.55|26623.63|26585.63|26621.55|26583.55|10
1620766680000|2021-05-11 20:58:00|26622.61|26584.61|26621.64|26583.64|26622.61|26584.61|26620.74|26582.74|10
1620766690000|2021-05-11 20:58:10|26620.41|26582.41|26623.79|26585.79|26623.79|26585.79|26620.41|26582.41|10
1620766700000|2021-05-11 20:58:20|26625.56|26587.56|26626.2|26588.2|26627.48|26589.48|26625.17|26587.17|10
1620766710000|2021-05-11 20:58:30|26626.1|26588.1|26628.2|26590.2|26628.21|26590.21|26625.92|26587.92|10
1620766720000|2021-05-11 20:58:40|26628.82|26590.82|26630.91|26592.91|26630.91|26592.91|26628.34|26590.34|10
1620766730000|2021-05-11 20:58:50|26630.75|26592.75|26637.74|26599.74|26637.74|26599.74|26630.75|26592.75|10
1620766740000|2021-05-11 20:59:00|26637.98|26599.98|26636.36|26598.36|26638.38|26600.38|26636.36|26598.36|10
1620766750000|2021-05-11 20:59:10|26637.11|26599.11|26632.77|26594.77|26637.11|26599.11|26632.77|26594.77|10
1620766760000|2021-05-11 20:59:20|26632.64|26594.64|26631.58|26593.58|26632.64|26594.64|26630.87|26592.87|10
1620766770000|2021-05-11 20:59:30|26632.57|26594.57|26635.11|26597.11|26635.11|26597.11|26632.57|26594.57|10
1620766780000|2021-05-11 20:59:40|26634.95|26596.95|26635.86|26597.86|26637.42|26599.42|26634.95|26596.95|10
1620766790000|2021-05-11 20:59:50|26635.09|26597.09|26636.82|26598.82|26638.65|26600.65|26634.98|26596.98|10
1620766800000|2021-05-11 21:00:00|26636.19|26598.19|26637.6|26599.6|26637.6|26599.6|26635.64|26597.64|10
1620766810000|2021-05-11 21:00:10|26636.27|26598.27|26639.37|26601.37|26639.42|26601.42|26636.27|26598.27|10
1620766820000|2021-05-11 21:00:20|26639.09|26601.09|26640.95|26602.95|26641.41|26603.41|26639.09|26601.09|10
1620766830000|2021-05-11 21:00:30|26641.66|26603.66|26639.12|26601.12|26641.97|26603.97|26639.06|26601.06|10
1620766840000|2021-05-11 21:00:40|26639.18|26601.18|26640.94|26602.94|26640.94|26602.94|26639.01|26601.01|10
1620766850000|2021-05-11 21:00:50|26639.72|26601.72|26638.61|26600.61|26639.72|26601.72|26638.61|26600.61|10
1620766860000|2021-05-11 21:01:00|26639.68|26601.68|26644.53|26606.53|26644.93|26606.93|26639.68|26601.68|10
1620766870000|2021-05-11 21:01:10|26644.09|26606.09|26646.74|26608.74|26646.74|26608.74|26643.9|26605.9|10
1620766880000|2021-05-11 21:01:20|26647.3|26609.3|26651.32|26613.32|26651.32|26613.32|26647.3|26609.3|10
1620766890000|2021-05-11 21:01:30|26649.07|26611.07|26654.1|26616.1|26654.1|26616.1|26647.98|26609.98|10
1620766900000|2021-05-11 21:01:40|26653.63|26615.63|26654.46|26616.46|26656.34|26618.34|26653.54|26615.54|10
1620766910000|2021-05-11 21:01:50|26654.34|26616.34|26677.56|26639.56|26677.56|26639.56|26654.34|26616.34|10
1620766920000|2021-05-11 21:02:00|26676.6|26638.6|26674.82|26636.82|26676.6|26638.6|26674.59|26636.59|10
1620766930000|2021-05-11 21:02:10|26676.2|26638.2|26686.13|26648.13|26686.22|26648.22|26676.2|26638.2|10
1620766940000|2021-05-11 21:02:20|26686.12|26648.12|26679.31|26641.31|26686.12|26648.12|26679.31|26641.31|10
1620766950000|2021-05-11 21:02:30|26678.67|26640.67|26684|26646|26684|26646|26678.67|26640.67|10
1620766960000|2021-05-11 21:02:40|26684.4|26646.4|26678.34|26640.34|26684.4|26646.4|26678.01|26640.01|10
1620766970000|2021-05-11 21:02:50|26678.25|26640.25|26684.6|26646.6|26684.6|26646.6|26678.25|26640.25|9
1620766980000|2021-05-11 21:03:00|26684.88|26646.88|26681.12|26643.12|26685.71|26647.71|26681.04|26643.04|10
1620766990000|2021-05-11 21:03:10|26680.62|26642.62|26678.6|26640.6|26680.73|26642.73|26678.6|26640.6|10
1620767000000|2021-05-11 21:03:20|26678.42|26640.42|26680.57|26642.57|26680.57|26642.57|26677|26639|10
1620767010000|2021-05-11 21:03:30|26680.91|26642.91|26678.78|26640.78|26680.91|26642.91|26678.78|26640.78|10
1620767020000|2021-05-11 21:03:40|26678.91|26640.91|26675.94|26637.94|26678.91|26640.91|26675.94|26637.94|10
1620767030000|2021-05-11 21:03:50|26675.93|26637.93|26678.62|26640.62|26678.92|26640.92|26675.93|26637.93|10
1620767040000|2021-05-11 21:04:00|26677.37|26639.37|26664.87|26626.87|26677.37|26639.37|26664.87|26626.87|10
1620767050000|2021-05-11 21:04:10|26666.75|26628.75|26665.49|26627.49|26667.68|26629.68|26665.49|26627.49|10
1620767060000|2021-05-11 21:04:20|26666.45|26628.45|26669.58|26631.58|26669.58|26631.58|26664.57|26626.57|10
1620767070000|2021-05-11 21:04:30|26666.91|26628.91|26665.86|26627.86|26668.88|26630.88|26665.85|26627.85|10
1620767080000|2021-05-11 21:04:40|26665.1|26627.1|26659.4|26621.4|26665.1|26627.1|26659.4|26621.4|10
1620767090000|2021-05-11 21:04:50|26658.82|26620.82|26656.97|26618.97|26658.82|26620.82|26652.62|26614.62|10
1620767100000|2021-05-11 21:05:00|26656.2|26618.2|26653.28|26615.28|26656.87|26618.87|26651.4|26613.4|10
1620767110000|2021-05-11 21:05:10|26654.9|26616.9|26658.83|26620.83|26659.9|26621.9|26654.9|26616.9|10
1620767120000|2021-05-11 21:05:20|26658.73|26620.73|26661|26623|26661|26623|26658.73|26620.73|10
1620767130000|2021-05-11 21:05:30|26661.68|26623.68|26667.65|26629.65|26667.65|26629.65|26661.68|26623.68|10
1620767140000|2021-05-11 21:05:40|26668.62|26630.62|26675.49|26637.49|26676.62|26638.62|26668.62|26630.62|10
1620767150000|2021-05-11 21:05:50|26678.79|26640.79|26681.39|26643.39|26682.84|26644.84|26676.76|26638.76|10
1620767160000|2021-05-11 21:06:00|26681.65|26643.65|26683.52|26645.52|26685.06|26647.06|26681.65|26643.65|10
1620767170000|2021-05-11 21:06:10|26684.43|26646.43|26685.36|26647.36|26687.65|26649.65|26684.43|26646.43|10
1620767180000|2021-05-11 21:06:20|26685.86|26647.86|26690.96|26652.96|26690.96|26652.96|26684.37|26646.37|10
1620767190000|2021-05-11 21:06:30|26690.59|26652.59|26689.93|26651.93|26691.43|26653.43|26688.53|26650.53|10
1620767200000|2021-05-11 21:06:40|26688.07|26650.07|26683.62|26645.62|26688.07|26650.07|26683.5|26645.5|10
1620767210000|2021-05-11 21:06:50|26682.59|26644.59|26684.23|26646.23|26685.07|26647.07|26682.57|26644.57|10
1620767220000|2021-05-11 21:07:00|26683.54|26645.54|26668.35|26630.35|26683.54|26645.54|26668.35|26630.35|10
1620767230000|2021-05-11 21:07:10|26667.74|26629.74|26667.43|26629.43|26668.24|26630.24|26666.77|26628.77|10
1620767240000|2021-05-11 21:07:20|26663.96|26625.96|26663.34|26625.34|26665.52|26627.52|26663.34|26625.34|10
1620767250000|2021-05-11 21:07:30|26663.56|26625.56|26662.98|26624.98|26664.68|26626.68|26662.55|26624.55|10
1620767260000|2021-05-11 21:07:40|26661.75|26623.75|26652.52|26614.52|26661.75|26623.75|26652.52|26614.52|10
1620767270000|2021-05-11 21:07:50|26651.84|26613.84|26640.63|26602.63|26651.84|26613.84|26640.63|26602.63|10
1620767280000|2021-05-11 21:08:00|26640.92|26602.92|26637.91|26599.91|26641.36|26603.36|26637.66|26599.66|10
1620767290000|2021-05-11 21:08:10|26636.85|26598.85|26642.03|26604.03|26642.03|26604.03|26636.35|26598.35|10
1620767300000|2021-05-11 21:08:20|26641.77|26603.77|26644.13|26606.13|26644.31|26606.31|26641.77|26603.77|10
1620767310000|2021-05-11 21:08:30|26643.27|26605.27|26642.09|26604.09|26643.27|26605.27|26640.79|26602.79|10
1620767320000|2021-05-11 21:08:40|26641.88|26603.88|26641.33|26603.33|26641.99|26603.99|26639.7|26601.7|10
1620767330000|2021-05-11 21:08:50|26642.28|26604.28|26651.85|26613.85|26651.85|26613.85|26642.28|26604.28|10
1620767340000|2021-05-11 21:09:00|26656.18|26618.18|26656.28|26618.28|26657.02|26619.02|26656.06|26618.06|10
1620767350000|2021-05-11 21:09:10|26657.05|26619.05|26650.43|26612.43|26657.69|26619.69|26650.43|26612.43|10
1620767360000|2021-05-11 21:09:20|26648.21|26610.21|26642.49|26604.49|26648.21|26610.21|26642.49|26604.49|10
1620767370000|2021-05-11 21:09:30|26642.34|26604.34|26640.85|26602.85|26642.63|26604.63|26640.55|26602.55|10
1620767380000|2021-05-11 21:09:40|26642.25|26604.25|26639.48|26601.48|26643.04|26605.04|26638.92|26600.92|10
1620767390000|2021-05-11 21:09:50|26639.62|26601.62|26643.47|26605.47|26643.47|26605.47|26638.93|26600.93|10
1620767400000|2021-05-11 21:10:00|26643.74|26605.74|26642.69|26604.69|26644.5|26606.5|26642.27|26604.27|10
1620767410000|2021-05-11 21:10:10|26642.6|26604.6|26628.98|26590.98|26642.6|26604.6|26628.98|26590.98|10
1620767420000|2021-05-11 21:10:20|26627.98|26589.98|26622.23|26584.23|26628.55|26590.55|26622.23|26584.23|10
1620767430000|2021-05-11 21:10:30|26623.39|26585.39|26618.37|26580.37|26623.39|26585.39|26618.37|26580.37|10
1620767440000|2021-05-11 21:10:40|26619.02|26581.02|26617.36|26579.36|26621.23|26583.23|26615.6|26577.6|10
1620767450000|2021-05-11 21:10:50|26616.5|26578.5|26611.59|26573.59|26616.5|26578.5|26610.67|26572.67|10
1620767460000|2021-05-11 21:11:00|26612.56|26574.56|26608.34|26570.34|26612.56|26574.56|26607.94|26569.94|10
1620767470000|2021-05-11 21:11:10|26608.31|26570.31|26608.26|26570.26|26609.37|26571.37|26607.82|26569.82|10
1620767480000|2021-05-11 21:11:20|26608.71|26570.71|26605.2|26567.2|26608.71|26570.71|26603.93|26565.93|10
1620767490000|2021-05-11 21:11:30|26605.57|26567.57|26616.66|26578.66|26616.66|26578.66|26604.81|26566.81|10
1620767500000|2021-05-11 21:11:40|26617.12|26579.12|26634.68|26596.68|26635.3|26597.3|26617.12|26579.12|10
1620767510000|2021-05-11 21:11:50|26634.96|26596.96|26633.77|26595.77|26635.17|26597.17|26633.77|26595.77|10
1620767520000|2021-05-11 21:12:00|26634.29|26596.29|26642.93|26604.93|26642.93|26604.93|26634.29|26596.29|10
1620767530000|2021-05-11 21:12:10|26644.46|26606.46|26653.86|26615.86|26653.96|26615.96|26644.46|26606.46|10
1620767540000|2021-05-11 21:12:20|26655.1|26617.1|26645.54|26607.54|26655.1|26617.1|26645.54|26607.54|10
1620767550000|2021-05-11 21:12:30|26645.69|26607.69|26646.2|26608.2|26646.2|26608.2|26643.77|26605.77|10
1620767560000|2021-05-11 21:12:40|26646|26608|26648.31|26610.31|26648.31|26610.31|26645.99|26607.99|10
1620767570000|2021-05-11 21:12:50|26648.48|26610.48|26642.92|26604.92|26648.48|26610.48|26642.92|26604.92|10
1620767580000|2021-05-11 21:13:00|26642.9|26604.9|26635.06|26597.06|26642.9|26604.9|26635.06|26597.06|10
1620767590000|2021-05-11 21:13:10|26634.58|26596.58|26625.06|26587.06|26634.58|26596.58|26625.06|26587.06|10
1620767600000|2021-05-11 21:13:20|26624.61|26586.61|26617.59|26579.59|26626.36|26588.36|26616.23|26578.23|10
1620767610000|2021-05-11 21:13:30|26617.12|26579.12|26618.43|26580.43|26618.61|26580.61|26615.63|26577.63|10
1620767620000|2021-05-11 21:13:40|26615.54|26577.54|26616.58|26578.58|26616.58|26578.58|26615.3|26577.3|10
1620767630000|2021-05-11 21:13:50|26616.54|26578.54|26610|26572|26616.54|26578.54|26610|26572|10
1620767640000|2021-05-11 21:14:00|26610.22|26572.22|26608.38|26570.38|26610.4|26572.4|26608.23|26570.23|10
1620767650000|2021-05-11 21:14:10|26607.63|26569.63|26610.35|26572.35|26610.41|26572.41|26605.67|26567.67|10
1620767660000|2021-05-11 21:14:20|26612.63|26574.63|26612.37|26574.37|26614.66|26576.66|26611.88|26573.88|10
1620767670000|2021-05-11 21:14:30|26611.44|26573.44|26610.35|26572.35|26612.85|26574.85|26610.35|26572.35|10
1620767680000|2021-05-11 21:14:40|26612.33|26574.33|26614.65|26576.65|26614.67|26576.67|26612.16|26574.16|10
1620767690000|2021-05-11 21:14:50|26614.55|26576.55|26611.42|26573.42|26614.55|26576.55|26611.42|26573.42|10
1620767700000|2021-05-11 21:15:00|26611.32|26573.32|26610.99|26572.99|26611.32|26573.32|26610.3|26572.3|10
1620767710000|2021-05-11 21:15:10|26611.86|26573.86|26609.61|26571.61|26611.86|26573.86|26607.65|26569.65|10
1620767720000|2021-05-11 21:15:20|26610.73|26572.73|26612.41|26574.41|26612.41|26574.41|26608.94|26570.94|10
1620767730000|2021-05-11 21:15:30|26613.04|26575.04|26614.29|26576.29|26614.29|26576.29|26613.03|26575.03|10
1620767740000|2021-05-11 21:15:40|26613.97|26575.97|26614.93|26576.93|26614.93|26576.93|26612.85|26574.85|10
1620767750000|2021-05-11 21:15:50|26613.84|26575.84|26616.57|26578.57|26619.54|26581.54|26613.84|26575.84|10
1620767760000|2021-05-11 21:16:00|26618.3|26580.3|26615.9|26577.9|26619.15|26581.15|26614.35|26576.35|10
1620767770000|2021-05-11 21:16:10|26615.85|26577.85|26623.75|26585.75|26624.22|26586.22|26615.85|26577.85|10
1620767780000|2021-05-11 21:16:20|26624.8|26586.8|26622.16|26584.16|26625.35|26587.35|26620.74|26582.74|10
1620767790000|2021-05-11 21:16:30|26622.49|26584.49|26622.15|26584.15|26622.49|26584.49|26620.13|26582.13|10
1620767800000|2021-05-11 21:16:40|26622.01|26584.01|26619.59|26581.59|26622.77|26584.77|26619.59|26581.59|10
1620767810000|2021-05-11 21:16:50|26619.51|26581.51|26622.75|26584.75|26622.89|26584.89|26619.26|26581.26|10
1620767820000|2021-05-11 21:17:00|26622.59|26584.59|26617.35|26579.35|26622.59|26584.59|26617.35|26579.35|10
1620767830000|2021-05-11 21:17:10|26617.04|26579.04|26611.72|26573.72|26617.04|26579.04|26611.72|26573.72|9
1620767840000|2021-05-11 21:17:20|26609.67|26571.67|26605.95|26567.95|26609.95|26571.95|26605.95|26567.95|10
1620767850000|2021-05-11 21:17:30|26606.56|26568.56|26612.25|26574.25|26612.25|26574.25|26604.69|26566.69|10
1620767860000|2021-05-11 21:17:40|26614.04|26576.04|26617.29|26579.29|26617.29|26579.29|26614.04|26576.04|10
1620767870000|2021-05-11 21:17:50|26616.07|26578.07|26610.01|26572.01|26616.07|26578.07|26610.01|26572.01|10
1620767880000|2021-05-11 21:18:00|26610.65|26572.65|26612.28|26574.28|26612.82|26574.82|26609.87|26571.87|10
1620767890000|2021-05-11 21:18:10|26609.99|26571.99|26609.04|26571.04|26611.51|26573.51|26609.04|26571.04|10
1620767900000|2021-05-11 21:18:20|26609|26571|26612.49|26574.49|26612.49|26574.49|26606.71|26568.71|10
1620767910000|2021-05-11 21:18:30|26612.53|26574.53|26612.72|26574.72|26612.98|26574.98|26610.59|26572.59|10
1620767920000|2021-05-11 21:18:40|26612.59|26574.59|26625.41|26587.41|26625.41|26587.41|26612|26574|10
1620767930000|2021-05-11 21:18:50|26625.18|26587.18|26627.5|26589.5|26627.5|26589.5|26625.18|26587.18|10
1620767940000|2021-05-11 21:19:00|26627.09|26589.09|26629.95|26591.95|26631.09|26593.09|26627.09|26589.09|10
1620767950000|2021-05-11 21:19:10|26630.93|26592.93|26624.7|26586.7|26631.31|26593.31|26624.2|26586.2|10
1620767960000|2021-05-11 21:19:20|26622.41|26584.41|26613.62|26575.62|26622.41|26584.41|26613.62|26575.62|10
1620767970000|2021-05-11 21:19:30|26612.14|26574.14|26604|26566|26612.75|26574.75|26603.52|26565.52|10
1620767980000|2021-05-11 21:19:40|26603.97|26565.97|26601.42|26563.42|26604|26566|26601.42|26563.42|10
1620767990000|2021-05-11 21:19:50|26600.18|26562.18|26591.76|26553.76|26600.22|26562.22|26591.76|26553.76|10
1620768000000|2021-05-11 21:20:00|26592.33|26554.33|26572.34|26534.34|26592.33|26554.33|26572.34|26534.34|10
1620768010000|2021-05-11 21:20:10|26573.83|26535.83|26566.2|26528.2|26573.83|26535.83|26566.2|26528.2|10
1620768020000|2021-05-11 21:20:20|26565.15|26527.15|26560.54|26522.54|26565.15|26527.15|26560.54|26522.54|10
1620768030000|2021-05-11 21:20:30|26560.6|26522.6|26553.13|26515.13|26560.6|26522.6|26549.2|26511.2|10
1620768040000|2021-05-11 21:20:40|26553.26|26515.26|26558.34|26520.34|26558.34|26520.34|26553|26515|10
1620768050000|2021-05-11 21:20:50|26559.54|26521.54|26571.99|26533.99|26571.99|26533.99|26559.54|26521.54|10
1620768060000|2021-05-11 21:21:00|26572.31|26534.31|26584.19|26546.19|26584.19|26546.19|26572.05|26534.05|10
1620768070000|2021-05-11 21:21:10|26583.89|26545.89|26588.39|26550.39|26588.39|26550.39|26583.89|26545.89|10
1620768080000|2021-05-11 21:21:20|26589.01|26551.01|26591.21|26553.21|26592.03|26554.03|26589.01|26551.01|10
1620768090000|2021-05-11 21:21:30|26591.3|26553.3|26596.88|26558.88|26596.94|26558.94|26591.3|26553.3|10
1620768100000|2021-05-11 21:21:40|26593.97|26555.97|26594.07|26556.07|26594.67|26556.67|26592.81|26554.81|10
1620768110000|2021-05-11 21:21:50|26593.84|26555.84|26589.93|26551.93|26593.84|26555.84|26588.22|26550.22|10
1620768120000|2021-05-11 21:22:00|26592.36|26554.36|26596.86|26558.86|26596.86|26558.86|26592.36|26554.36|10
1620768130000|2021-05-11 21:22:10|26596.62|26558.62|26593.04|26555.04|26596.62|26558.62|26593.04|26555.04|10
1620768140000|2021-05-11 21:22:20|26592.21|26554.21|26584.8|26546.8|26592.21|26554.21|26584.74|26546.74|10
1620768150000|2021-05-11 21:22:30|26583.37|26545.37|26580.37|26542.37|26583.37|26545.37|26580.37|26542.37|10
1620768160000|2021-05-11 21:22:40|26580.29|26542.29|26580.02|26542.02|26580.29|26542.29|26579.23|26541.23|10
1620768170000|2021-05-11 21:22:50|26579.68|26541.68|26579.83|26541.83|26579.86|26541.86|26578.91|26540.91|10
1620768180000|2021-05-11 21:23:00|26579.52|26541.52|26581.28|26543.28|26581.28|26543.28|26579.45|26541.45|10
1620768190000|2021-05-11 21:23:10|26580.92|26542.92|26582.01|26544.01|26582.01|26544.01|26580.65|26542.65|10
1620768200000|2021-05-11 21:23:20|26582.29|26544.29|26581.58|26543.58|26582.41|26544.41|26581.58|26543.58|10
1620768210000|2021-05-11 21:23:30|26581.98|26543.98|26579.65|26541.65|26582.42|26544.42|26579.65|26541.65|10
1620768220000|2021-05-11 21:23:40|26580.15|26542.15|26579.09|26541.09|26580.5|26542.5|26579.09|26541.09|10
1620768230000|2021-05-11 21:23:50|26578.2|26540.2|26580.95|26542.95|26580.95|26542.95|26575.22|26537.22|10
1620768240000|2021-05-11 21:24:00|26581.56|26543.56|26586.05|26548.05|26586.2|26548.2|26581.56|26543.56|10
1620768250000|2021-05-11 21:24:10|26586.79|26548.79|26587.32|26549.32|26587.99|26549.99|26586.79|26548.79|10
1620768260000|2021-05-11 21:24:20|26587.59|26549.59|26586.32|26548.32|26589.87|26551.87|26586.12|26548.12|10
1620768270000|2021-05-11 21:24:30|26587.07|26549.07|26594.91|26556.91|26595.62|26557.62|26587.07|26549.07|10
1620768280000|2021-05-11 21:24:40|26594.51|26556.51|26596.04|26558.04|26596.42|26558.42|26594.51|26556.51|10
1620768290000|2021-05-11 21:24:50|26596.06|26558.06|26594.49|26556.49|26596.41|26558.41|26594.49|26556.49|10
1620768300000|2021-05-11 21:25:00|26594.64|26556.64|26593.64|26555.64|26594.64|26556.64|26592.66|26554.66|10
1620768310000|2021-05-11 21:25:10|26593.08|26555.08|26594.67|26556.67|26594.81|26556.81|26593.08|26555.08|10
1620768320000|2021-05-11 21:25:20|26592.38|26554.38|26595.4|26557.4|26595.98|26557.98|26592.38|26554.38|10
1620768330000|2021-05-11 21:25:30|26596.8|26558.8|26599.21|26561.21|26599.37|26561.37|26596.8|26558.8|10
1620768340000|2021-05-11 21:25:40|26599.75|26561.75|26608.37|26570.37|26608.37|26570.37|26599.75|26561.75|10
1620768350000|2021-05-11 21:25:50|26607.83|26569.83|26609.03|26571.03|26609.03|26571.03|26607.83|26569.83|10
1620768360000|2021-05-11 21:26:00|26609.35|26571.35|26612.89|26574.89|26612.89|26574.89|26607.42|26569.42|10
1620768370000|2021-05-11 21:26:10|26612.93|26574.93|26611.74|26573.74|26612.93|26574.93|26610.62|26572.62|10
1620768380000|2021-05-11 21:26:20|26611.99|26573.99|26611.29|26573.29|26611.99|26573.99|26609.7|26571.7|9
1620768390000|2021-05-11 21:26:30|26611.89|26573.89|26611.94|26573.94|26611.94|26573.94|26610.79|26572.79|10
1620768400000|2021-05-11 21:26:40|26611.92|26573.92|26611.22|26573.22|26612.83|26574.83|26609.64|26571.64|9
1620768410000|2021-05-11 21:26:50|26611.83|26573.83|26610.36|26572.36|26611.83|26573.83|26610.36|26572.36|10
1620768420000|2021-05-11 21:27:00|26610.13|26572.13|26608.24|26570.24|26610.39|26572.39|26607.19|26569.19|10
1620768430000|2021-05-11 21:27:10|26608.5|26570.5|26607.46|26569.46|26608.5|26570.5|26607.46|26569.46|10
1620768440000|2021-05-11 21:27:20|26607.8|26569.8|26601.25|26563.25|26607.91|26569.91|26601.02|26563.02|10
1620768450000|2021-05-11 21:27:30|26601.61|26563.61|26603|26565|26603.23|26565.23|26601.11|26563.11|10
1620768460000|2021-05-11 21:27:40|26603.14|26565.14|26603.73|26565.73|26604.91|26566.91|26603.14|26565.14|10
1620768470000|2021-05-11 21:27:50|26603.98|26565.98|26603.86|26565.86|26604.74|26566.74|26602.84|26564.84|9
1620768480000|2021-05-11 21:28:00|26604.48|26566.48|26602.99|26564.99|26604.48|26566.48|26601.55|26563.55|10
1620768490000|2021-05-11 21:28:10|26602.93|26564.93|26605.9|26567.9|26605.93|26567.93|26602.93|26564.93|10
1620768500000|2021-05-11 21:28:20|26605.57|26567.57|26609.94|26571.94|26609.94|26571.94|26605.57|26567.57|9
1620768510000|2021-05-11 21:28:30|26609.85|26571.85|26609.9|26571.9|26610.25|26572.25|26609.21|26571.21|10
1620768520000|2021-05-11 21:28:40|26609.89|26571.89|26607.58|26569.58|26609.89|26571.89|26606.51|26568.51|10
1620768530000|2021-05-11 21:28:50|26605.95|26567.95|26604.52|26566.52|26606.08|26568.08|26604.52|26566.52|10
1620768540000|2021-05-11 21:29:00|26604.66|26566.66|26604.58|26566.58|26606.44|26568.44|26603.17|26565.17|10
1620768550000|2021-05-11 21:29:10|26604.57|26566.57|26602.43|26564.43|26605.71|26567.71|26602.43|26564.43|10
1620768560000|2021-05-11 21:29:20|26601.77|26563.77|26593.7|26555.7|26601.77|26563.77|26593.68|26555.68|9
1620768570000|2021-05-11 21:29:30|26593.71|26555.71|26586.2|26548.2|26593.71|26555.71|26586.2|26548.2|10
1620768580000|2021-05-11 21:29:40|26586.16|26548.16|26576.55|26538.55|26586.16|26548.16|26576.55|26538.55|10
1620768590000|2021-05-11 21:29:50|26575.77|26537.77|26572.41|26534.41|26576.02|26538.02|26572.41|26534.41|10
1620768600000|2021-05-11 21:30:00|26571.03|26533.03|26567.77|26529.77|26571.03|26533.03|26566.78|26528.78|10
1620768610000|2021-05-11 21:30:10|26567.45|26529.45|26564.77|26526.77|26567.73|26529.73|26564.33|26526.33|10
1620768620000|2021-05-11 21:30:20|26564.81|26526.81|26565.79|26527.79|26565.88|26527.88|26564.81|26526.81|10
1620768630000|2021-05-11 21:30:30|26565.39|26527.39|26564.92|26526.92|26565.95|26527.95|26564.14|26526.14|10
1620768640000|2021-05-11 21:30:40|26564.98|26526.98|26564.95|26526.95|26565.62|26527.62|26563.77|26525.77|10
1620768650000|2021-05-11 21:30:50|26565.25|26527.25|26557.51|26519.51|26565.44|26527.44|26557.51|26519.51|10
1620768660000|2021-05-11 21:31:00|26556.15|26518.15|26555.44|26517.44|26556.33|26518.33|26554.65|26516.65|10
1620768670000|2021-05-11 21:31:10|26553.73|26515.73|26555.86|26517.86|26556.23|26518.23|26553.73|26515.73|10
1620768680000|2021-05-11 21:31:20|26556.3|26518.3|26559.66|26521.66|26559.66|26521.66|26556.3|26518.3|10
1620768690000|2021-05-11 21:31:30|26561.45|26523.45|26567.83|26529.83|26567.83|26529.83|26561.45|26523.45|10
1620768700000|2021-05-11 21:31:40|26568.79|26530.79|26561.95|26523.95|26568.79|26530.79|26560.16|26522.16|10
1620768710000|2021-05-11 21:31:50|26562.58|26524.58|26578.91|26540.91|26578.91|26540.91|26562.58|26524.58|10
1620768720000|2021-05-11 21:32:00|26582.45|26544.45|26595.92|26557.92|26595.92|26557.92|26582.45|26544.45|9
1620768730000|2021-05-11 21:32:10|26598.44|26560.44|26604.34|26566.34|26604.34|26566.34|26598.44|26560.44|10
1620768740000|2021-05-11 21:32:20|26606|26568|26607.56|26569.56|26608.27|26570.27|26606|26568|10
1620768750000|2021-05-11 21:32:30|26608.07|26570.07|26607.87|26569.87|26608.66|26570.66|26606.98|26568.98|10
1620768760000|2021-05-11 21:32:40|26607.15|26569.15|26606.09|26568.09|26607.15|26569.15|26604.44|26566.44|10
1620768770000|2021-05-11 21:32:50|26606.05|26568.05|26604.75|26566.75|26606.05|26568.05|26604.75|26566.75|10
1620768780000|2021-05-11 21:33:00|26604.92|26566.92|26605.94|26567.94|26605.94|26567.94|26603.98|26565.98|10
1620768790000|2021-05-11 21:33:10|26606.3|26568.3|26601.78|26563.78|26606.3|26568.3|26601.78|26563.78|10
1620768800000|2021-05-11 21:33:20|26601.58|26563.58|26597.67|26559.67|26601.96|26563.96|26597.67|26559.67|10
1620768810000|2021-05-11 21:33:30|26598.78|26560.78|26591.11|26553.11|26598.78|26560.78|26591.11|26553.11|10
1620768820000|2021-05-11 21:33:40|26591.12|26553.12|26590.78|26552.78|26591.42|26553.42|26589.67|26551.67|10
1620768830000|2021-05-11 21:33:50|26590.67|26552.67|26593.26|26555.26|26593.26|26555.26|26590.67|26552.67|10
1620768840000|2021-05-11 21:34:00|26592.85|26554.85|26593.73|26555.73|26594.16|26556.16|26592.85|26554.85|10
1620768850000|2021-05-11 21:34:10|26594.09|26556.09|26591.84|26553.84|26594.09|26556.09|26591.41|26553.41|10
1620768860000|2021-05-11 21:34:20|26591.77|26553.77|26595.65|26557.65|26595.65|26557.65|26591.57|26553.57|10
1620768870000|2021-05-11 21:34:30|26596.48|26558.48|26603.43|26565.43|26603.43|26565.43|26596.48|26558.48|10
1620768880000|2021-05-11 21:34:40|26604.2|26566.2|26611.17|26573.17|26611.35|26573.35|26604.2|26566.2|10
1620768890000|2021-05-11 21:34:50|26611.15|26573.15|26616.1|26578.1|26616.1|26578.1|26609.18|26571.18|10
1620768900000|2021-05-11 21:35:00|26615.95|26577.95|26613.2|26575.2|26616.81|26578.81|26613.2|26575.2|10
1620768910000|2021-05-11 21:35:10|26612.85|26574.85|26611.94|26573.94|26614.72|26576.72|26611.94|26573.94|10
1620768920000|2021-05-11 21:35:20|26611.9|26573.9|26607.32|26569.32|26611.9|26573.9|26607.32|26569.32|10
1620768930000|2021-05-11 21:35:30|26606.03|26568.03|26601.44|26563.44|26606.03|26568.03|26601.44|26563.44|10
1620768940000|2021-05-11 21:35:40|26602.05|26564.05|26598.65|26560.65|26602.05|26564.05|26598.04|26560.04|10
1620768950000|2021-05-11 21:35:50|26597.69|26559.69|26598.86|26560.86|26598.86|26560.86|26597.41|26559.41|10
1620768960000|2021-05-11 21:36:00|26599.02|26561.02|26600.71|26562.71|26601.12|26563.12|26599.02|26561.02|10
1620768970000|2021-05-11 21:36:10|26600.73|26562.73|26602.15|26564.15|26602.15|26564.15|26600.73|26562.73|10
1620768980000|2021-05-11 21:36:20|26603.15|26565.15|26610.35|26572.35|26610.35|26572.35|26603.15|26565.15|10
1620768990000|2021-05-11 21:36:30|26609.9|26571.9|26612.23|26574.23|26612.49|26574.49|26609.9|26571.9|10
1620769000000|2021-05-11 21:36:40|26611.86|26573.86|26616.75|26578.75|26616.97|26578.97|26611.86|26573.86|10
1620769010000|2021-05-11 21:36:50|26616.92|26578.92|26619.14|26581.14|26619.14|26581.14|26616.92|26578.92|10
1620769020000|2021-05-11 21:37:00|26619.31|26581.31|26615.55|26577.55|26619.31|26581.31|26615.55|26577.55|10
1620769030000|2021-05-11 21:37:10|26615.82|26577.82|26614.16|26576.16|26615.92|26577.92|26614.08|26576.08|9
1620769040000|2021-05-11 21:37:20|26608.95|26570.95|26602.98|26564.98|26608.95|26570.95|26602.97|26564.97|10
1620769050000|2021-05-11 21:37:30|26603|26565|26602.49|26564.49|26605.75|26567.75|26602.49|26564.49|10
1620769060000|2021-05-11 21:37:40|26602.72|26564.72|26607.68|26569.68|26608.26|26570.26|26602.72|26564.72|10
1620769070000|2021-05-11 21:37:50|26608|26570|26607.71|26569.71|26608.56|26570.56|26606.76|26568.76|9
1620769080000|2021-05-11 21:38:00|26607.27|26569.27|26607.19|26569.19|26608.58|26570.58|26606.38|26568.38|10
1620769090000|2021-05-11 21:38:10|26608.06|26570.06|26605.77|26567.77|26608.76|26570.76|26605.77|26567.77|9
1620769100000|2021-05-11 21:38:20|26605.43|26567.43|26602.09|26564.09|26605.43|26567.43|26600.49|26562.49|10
1620769110000|2021-05-11 21:38:30|26602.41|26564.41|26601.34|26563.34|26602.41|26564.41|26600.68|26562.68|10
1620769120000|2021-05-11 21:38:40|26600.89|26562.89|26600.54|26562.54|26600.89|26562.89|26599.14|26561.14|10
1620769130000|2021-05-11 21:38:50|26600.18|26562.18|26600.04|26562.04|26600.18|26562.18|26598.45|26560.45|10
1620769140000|2021-05-11 21:39:00|26598.59|26560.59|26597.24|26559.24|26600.36|26562.36|26596.67|26558.67|10
1620769150000|2021-05-11 21:39:10|26595.62|26557.62|26597.6|26559.6|26598.22|26560.22|26595.62|26557.62|10
1620769160000|2021-05-11 21:39:20|26596.9|26558.9|26595.53|26557.53|26597.01|26559.01|26594.85|26556.85|10
1620769170000|2021-05-11 21:39:30|26594.54|26556.54|26593.14|26555.14|26595.13|26557.13|26592.79|26554.79|10
1620769180000|2021-05-11 21:39:40|26592.57|26554.57|26590.72|26552.72|26593.24|26555.24|26590.72|26552.72|10
1620769190000|2021-05-11 21:39:50|26589.84|26551.84|26587.93|26549.93|26589.84|26551.84|26587.93|26549.93|10
1620769200000|2021-05-11 21:40:00|26587.13|26549.13|26589.99|26551.99|26589.99|26551.99|26587.13|26549.13|10
1620769210000|2021-05-11 21:40:10|26589.31|26551.31|26588.89|26550.89|26589.61|26551.61|26588.42|26550.42|10
1620769220000|2021-05-11 21:40:20|26588.64|26550.64|26586.32|26548.32|26588.86|26550.86|26586.32|26548.32|10
1620769230000|2021-05-11 21:40:30|26587.59|26549.59|26584.2|26546.2|26587.63|26549.63|26584.2|26546.2|10
1620769240000|2021-05-11 21:40:40|26583.85|26545.85|26580.78|26542.78|26584.47|26546.47|26580.78|26542.78|10
1620769250000|2021-05-11 21:40:50|26580.32|26542.32|26580.83|26542.83|26580.83|26542.83|26579.37|26541.37|10
1620769260000|2021-05-11 21:41:00|26580.41|26542.41|26577.81|26539.81|26580.53|26542.53|26576.16|26538.16|10
1620769270000|2021-05-11 21:41:10|26577.54|26539.54|26576.21|26538.21|26577.54|26539.54|26575.44|26537.44|10
1620769280000|2021-05-11 21:41:20|26575.56|26537.56|26574.56|26536.56|26576.58|26538.58|26574.56|26536.56|10
1620769290000|2021-05-11 21:41:30|26574.09|26536.09|26575.89|26537.89|26575.89|26537.89|26574.09|26536.09|10
1620769300000|2021-05-11 21:41:40|26575.43|26537.43|26565.85|26527.85|26575.47|26537.47|26565.26|26527.26|10
1620769310000|2021-05-11 21:41:50|26566.38|26528.38|26567.32|26529.32|26567.32|26529.32|26565.97|26527.97|10
1620769320000|2021-05-11 21:42:00|26566.1|26528.1|26565.69|26527.69|26566.65|26528.65|26565.54|26527.54|10
1620769330000|2021-05-11 21:42:10|26565.35|26527.35|26565.87|26527.87|26566.76|26528.76|26565.35|26527.35|10
1620769340000|2021-05-11 21:42:20|26566.6|26528.6|26571.44|26533.44|26571.91|26533.91|26566.6|26528.6|10
1620769350000|2021-05-11 21:42:30|26571.83|26533.83|26574.05|26536.05|26574.05|26536.05|26571.83|26533.83|10
1620769360000|2021-05-11 21:42:40|26573.6|26535.6|26573.95|26535.95|26574.43|26536.43|26573.28|26535.28|10
1620769370000|2021-05-11 21:42:50|26573.91|26535.91|26574.32|26536.32|26575.05|26537.05|26573.44|26535.44|10
1620769380000|2021-05-11 21:43:00|26573.95|26535.95|26574.15|26536.15|26574.87|26536.87|26573.91|26535.91|10
1620769390000|2021-05-11 21:43:10|26572.28|26534.28|26572.81|26534.81|26572.81|26534.81|26571.39|26533.39|10
1620769400000|2021-05-11 21:43:20|26575.18|26537.18|26567.71|26529.71|26575.18|26537.18|26567.71|26529.71|10
1620769410000|2021-05-11 21:43:30|26567.72|26529.72|26565.23|26527.23|26567.94|26529.94|26565.19|26527.19|10
1620769420000|2021-05-11 21:43:40|26565.14|26527.14|26566.77|26528.77|26568.05|26530.05|26565.14|26527.14|10
1620769430000|2021-05-11 21:43:50|26565.63|26527.63|26564.79|26526.79|26567.65|26529.65|26564.33|26526.33|10
1620769440000|2021-05-11 21:44:00|26564.42|26526.42|26553.23|26515.23|26564.42|26526.42|26553.23|26515.23|10
1620769450000|2021-05-11 21:44:10|26550.28|26512.28|26549.03|26511.03|26550.28|26512.28|26548.6|26510.6|10
1620769460000|2021-05-11 21:44:20|26548.95|26510.95|26545.29|26507.29|26549.46|26511.46|26545.29|26507.29|10
1620769470000|2021-05-11 21:44:30|26544.38|26506.38|26537.78|26499.78|26544.38|26506.38|26537.78|26499.78|10
1620769480000|2021-05-11 21:44:40|26537.32|26499.32|26522.17|26484.17|26537.32|26499.32|26522.17|26484.17|10
1620769490000|2021-05-11 21:44:50|26520.36|26482.36|26513.23|26475.23|26520.36|26482.36|26513.23|26475.23|10
1620769500000|2021-05-11 21:45:00|26513.05|26475.05|26506.55|26468.55|26513.05|26475.05|26505.65|26467.65|10
1620769510000|2021-05-11 21:45:10|26506.11|26468.11|26521.78|26483.78|26522.01|26484.01|26506.11|26468.11|10
1620769520000|2021-05-11 21:45:20|26522.26|26484.26|26524.86|26486.86|26526.98|26488.98|26522.26|26484.26|10
1620769530000|2021-05-11 21:45:30|26524.61|26486.61|26525.71|26487.71|26525.71|26487.71|26522.26|26484.26|10
1620769540000|2021-05-11 21:45:40|26525.03|26487.03|26520.22|26482.22|26525.31|26487.31|26520.22|26482.22|10
1620769550000|2021-05-11 21:45:50|26519.65|26481.65|26515.06|26477.06|26520.06|26482.06|26514.97|26476.97|10
1620769560000|2021-05-11 21:46:00|26514.45|26476.45|26510.09|26472.09|26514.45|26476.45|26510.09|26472.09|9
1620769570000|2021-05-11 21:46:10|26509.05|26471.05|26507.18|26469.18|26509.2|26471.2|26506.59|26468.59|10
1620769580000|2021-05-11 21:46:20|26508.27|26470.27|26503.52|26465.52|26509.63|26471.63|26503.52|26465.52|10
1620769590000|2021-05-11 21:46:30|26504.28|26466.28|26500.79|26462.79|26505.35|26467.35|26500.79|26462.79|10
1620769600000|2021-05-11 21:46:40|26500.42|26462.42|26498.85|26460.85|26500.69|26462.69|26497.67|26459.67|10
1620769610000|2021-05-11 21:46:50|26499.22|26461.22|26499.71|26461.71|26500.04|26462.04|26498.26|26460.26|10
1620769620000|2021-05-11 21:47:00|26500.25|26462.25|26494.52|26456.52|26502.77|26464.77|26494.52|26456.52|10
1620769630000|2021-05-11 21:47:10|26493.38|26455.38|26486.95|26448.95|26493.38|26455.38|26486.95|26448.95|10
1620769640000|2021-05-11 21:47:20|26486.61|26448.61|26483.56|26445.56|26486.61|26448.61|26483.56|26445.56|10
1620769650000|2021-05-11 21:47:30|26483.62|26445.62|26474.15|26436.15|26483.62|26445.62|26474.15|26436.15|10
1620769660000|2021-05-11 21:47:40|26473.96|26435.96|26465.14|26427.14|26476.26|26438.26|26465.14|26427.14|10
1620769670000|2021-05-11 21:47:50|26464.42|26426.42|26446.17|26408.17|26464.42|26426.42|26445.52|26407.52|10
1620769680000|2021-05-11 21:48:00|26446.66|26408.66|26442.2|26404.2|26446.66|26408.66|26439.94|26401.94|10
1620769690000|2021-05-11 21:48:10|26442.17|26404.17|26443.56|26405.56|26443.78|26405.78|26442.04|26404.04|10
1620769700000|2021-05-11 21:48:20|26444.24|26406.24|26445.49|26407.49|26445.8|26407.8|26442.97|26404.97|10
1620769710000|2021-05-11 21:48:30|26444.76|26406.76|26444.08|26406.08|26445.22|26407.22|26442.12|26404.12|10
1620769720000|2021-05-11 21:48:40|26444.25|26406.25|26435.6|26397.6|26444.25|26406.25|26435.6|26397.6|10
1620769730000|2021-05-11 21:48:50|26434.73|26396.73|26432.68|26394.68|26437.58|26399.58|26432.68|26394.68|10
1620769740000|2021-05-11 21:49:00|26432.69|26394.69|26432.21|26394.21|26433.56|26395.56|26431.63|26393.63|10
1620769750000|2021-05-11 21:49:10|26432.47|26394.47|26428.16|26390.16|26433.79|26395.79|26428.16|26390.16|10
1620769760000|2021-05-11 21:49:20|26426.81|26388.81|26412.41|26374.41|26426.81|26388.81|26412.41|26374.41|10
1620769770000|2021-05-11 21:49:30|26415.18|26377.18|26413.77|26375.77|26415.53|26377.53|26413.28|26375.28|10
1620769780000|2021-05-11 21:49:40|26412.04|26374.04|26402.2|26364.2|26412.04|26374.04|26402.2|26364.2|10
1620769790000|2021-05-11 21:49:50|26403.07|26365.07|26396.61|26358.61|26403.07|26365.07|26396.61|26358.61|10
1620769800000|2021-05-11 21:50:00|26397.05|26359.05|26396.95|26358.95|26398.5|26360.5|26396.35|26358.35|10
1620769810000|2021-05-11 21:50:10|26395.89|26357.89|26386.19|26348.19|26395.89|26357.89|26386.19|26348.19|10
1620769820000|2021-05-11 21:50:20|26387.15|26349.15|26367.4|26329.4|26387.15|26349.15|26367.4|26329.4|10
1620769830000|2021-05-11 21:50:30|26365.54|26327.54|26357.34|26319.34|26365.54|26327.54|26357.34|26319.34|10
1620769840000|2021-05-11 21:50:40|26356.18|26318.18|26347.07|26309.07|26356.18|26318.18|26345.41|26307.41|10
1620769850000|2021-05-11 21:50:50|26346.74|26308.74|26350.22|26312.22|26350.22|26312.22|26346.63|26308.63|10
1620769860000|2021-05-11 21:51:00|26351.96|26313.96|26365.1|26327.1|26365.1|26327.1|26351.96|26313.96|10
1620769870000|2021-05-11 21:51:10|26365.49|26327.49|26377.89|26339.89|26377.89|26339.89|26365.49|26327.49|10
1620769880000|2021-05-11 21:51:20|26379.47|26341.47|26388.46|26350.46|26390.09|26352.09|26379.47|26341.47|10
1620769890000|2021-05-11 21:51:30|26390.85|26352.85|26391.48|26353.48|26391.48|26353.48|26388.84|26350.84|10
1620769900000|2021-05-11 21:51:40|26389.59|26351.59|26379.77|26341.77|26389.59|26351.59|26379.77|26341.77|10
1620769910000|2021-05-11 21:51:50|26377.97|26339.97|26373.58|26335.58|26377.97|26339.97|26372.74|26334.74|10
1620769920000|2021-05-11 21:52:00|26374.09|26336.09|26387.35|26349.35|26387.35|26349.35|26374.09|26336.09|10
1620769930000|2021-05-11 21:52:10|26389.3|26351.3|26391.49|26353.49|26392.03|26354.03|26389.3|26351.3|10
1620769940000|2021-05-11 21:52:20|26392.12|26354.12|26399.97|26361.97|26399.97|26361.97|26392.12|26354.12|10
1620769950000|2021-05-11 21:52:30|26400.71|26362.71|26406.98|26368.98|26410.05|26372.05|26400.71|26362.71|10
1620769960000|2021-05-11 21:52:40|26408.41|26370.41|26407.81|26369.81|26408.93|26370.93|26406.7|26368.7|10
1620769970000|2021-05-11 21:52:50|26408.03|26370.03|26408.21|26370.21|26408.89|26370.89|26406.96|26368.96|10
1620769980000|2021-05-11 21:53:00|26407.64|26369.64|26394.38|26356.38|26407.64|26369.64|26394.3|26356.3|10
1620769990000|2021-05-11 21:53:10|26393.61|26355.61|26389.37|26351.37|26393.61|26355.61|26389.37|26351.37|10
1620770000000|2021-05-11 21:53:20|26388.06|26350.06|26387.92|26349.92|26388.06|26350.06|26385.81|26347.81|10
1620770010000|2021-05-11 21:53:30|26389.7|26351.7|26391.56|26353.56|26391.56|26353.56|26388|26350|10
1620770020000|2021-05-11 21:53:40|26390.14|26352.14|26394.77|26356.77|26394.77|26356.77|26390.14|26352.14|10
1620770030000|2021-05-11 21:53:50|26394.35|26356.35|26391.26|26353.26|26394.35|26356.35|26390.35|26352.35|9
1620770040000|2021-05-11 21:54:00|26390.07|26352.07|26388.15|26350.15|26390.07|26352.07|26386.78|26348.78|10
1620770050000|2021-05-11 21:54:10|26388.57|26350.57|26391.45|26353.45|26392.34|26354.34|26388.57|26350.57|10
1620770060000|2021-05-11 21:54:20|26390.32|26352.32|26392.08|26354.08|26392.35|26354.35|26390.02|26352.02|10
1620770070000|2021-05-11 21:54:30|26392.77|26354.77|26396.44|26358.44|26396.44|26358.44|26392.77|26354.77|10
1620770080000|2021-05-11 21:54:40|26396.39|26358.39|26394.11|26356.11|26396.39|26358.39|26393.58|26355.58|10
1620770090000|2021-05-11 21:54:50|26393.98|26355.98|26395.87|26357.87|26395.87|26357.87|26392.9|26354.9|10
1620770100000|2021-05-11 21:55:00|26398.02|26360.02|26399.4|26361.4|26399.4|26361.4|26397.9|26359.9|10
1620770110000|2021-05-11 21:55:10|26399.97|26361.97|26406.45|26368.45|26406.45|26368.45|26398.54|26360.54|9
1620770120000|2021-05-11 21:55:20|26407.16|26369.16|26415.84|26377.84|26415.84|26377.84|26407.02|26369.02|10
1620770130000|2021-05-11 21:55:30|26418.31|26380.31|26427.45|26389.45|26428.24|26390.24|26418.31|26380.31|10
1620770140000|2021-05-11 21:55:40|26427.29|26389.29|26431.39|26393.39|26431.5|26393.5|26427.29|26389.29|10
1620770150000|2021-05-11 21:55:50|26431.47|26393.47|26432.34|26394.34|26432.34|26394.34|26431.41|26393.41|10
1620770160000|2021-05-11 21:56:00|26432.2|26394.2|26433.53|26395.53|26433.53|26395.53|26432.2|26394.2|10
1620770170000|2021-05-11 21:56:10|26432.86|26394.86|26432.93|26394.93|26434.24|26396.24|26432.42|26394.42|10
1620770180000|2021-05-11 21:56:20|26433.71|26395.71|26441.11|26403.11|26441.11|26403.11|26433.71|26395.71|10
1620770190000|2021-05-11 21:56:30|26440.58|26402.58|26440.9|26402.9|26441.36|26403.36|26439.69|26401.69|10
1620770200000|2021-05-11 21:56:40|26441.8|26403.8|26442.89|26404.89|26443.36|26405.36|26441.8|26403.8|10
1620770210000|2021-05-11 21:56:50|26442.98|26404.98|26433.89|26395.89|26442.98|26404.98|26433.76|26395.76|10
1620770220000|2021-05-11 21:57:00|26433.94|26395.94|26437.12|26399.12|26437.12|26399.12|26433.32|26395.32|10
1620770230000|2021-05-11 21:57:10|26437.23|26399.23|26440.11|26402.11|26440.11|26402.11|26437.23|26399.23|10
1620770240000|2021-05-11 21:57:20|26440.14|26402.14|26446.08|26408.08|26446.68|26408.68|26440.14|26402.14|10
1620770250000|2021-05-11 21:57:30|26446.88|26408.88|26443.57|26405.57|26447.14|26409.14|26443.29|26405.29|10
1620770260000|2021-05-11 21:57:40|26442.89|26404.89|26443.5|26405.5|26443.5|26405.5|26442.28|26404.28|10
1620770270000|2021-05-11 21:57:50|26442.74|26404.74|26431.75|26393.75|26442.74|26404.74|26431.75|26393.75|10
1620770280000|2021-05-11 21:58:00|26431.87|26393.87|26429.44|26391.44|26431.87|26393.87|26426.74|26388.74|10
1620770290000|2021-05-11 21:58:10|26429.61|26391.61|26433.8|26395.8|26433.8|26395.8|26429.48|26391.48|10
1620770300000|2021-05-11 21:58:20|26436.21|26398.21|26445.26|26407.26|26445.26|26407.26|26436.21|26398.21|10
1620770310000|2021-05-11 21:58:30|26445.7|26407.7|26450.06|26412.06|26450.06|26412.06|26445.7|26407.7|10
1620770320000|2021-05-11 21:58:40|26450.68|26412.68|26459.01|26421.01|26459.01|26421.01|26450.68|26412.68|10
1620770330000|2021-05-11 21:58:50|26458.9|26420.9|26463.8|26425.8|26463.88|26425.88|26458.9|26420.9|10
1620770340000|2021-05-11 21:59:00|26467.07|26429.07|26477.77|26439.77|26478.38|26440.38|26467.07|26429.07|10
1620770350000|2021-05-11 21:59:10|26478.28|26440.28|26481.82|26443.82|26481.82|26443.82|26478.28|26440.28|10
1620770360000|2021-05-11 21:59:20|26482.79|26444.79|26484.71|26446.71|26484.71|26446.71|26482.79|26444.79|10
1620770370000|2021-05-11 21:59:30|26484.79|26446.79|26489.2|26451.2|26489.25|26451.25|26484.4|26446.4|10
1620770380000|2021-05-11 21:59:40|26489.11|26451.11|26492.22|26454.22|26492.22|26454.22|26488.27|26450.27|10
1620770390000|2021-05-11 21:59:50|26492.64|26454.64|26494.16|26456.16|26496.07|26458.07|26492.64|26454.64|10
1620770400000|2021-05-11 22:00:00|26492.6|26454.6|26493.4|26455.4|26493.4|26455.4|26492.39|26454.39|10
1620770410000|2021-05-11 22:00:10|26494.02|26456.02|26499.06|26461.06|26499.77|26461.77|26494.02|26456.02|10
1620770420000|2021-05-11 22:00:20|26502.11|26464.11|26511.26|26473.26|26513.36|26475.36|26502.11|26464.11|10
1620770430000|2021-05-11 22:00:30|26512.13|26474.13|26522.69|26484.69|26522.69|26484.69|26512.13|26474.13|10
1620770440000|2021-05-11 22:00:40|26523.35|26485.35|26521.05|26483.05|26523.77|26485.77|26519.45|26481.45|10
1620770450000|2021-05-11 22:00:50|26520.29|26482.29|26530.53|26492.53|26530.53|26492.53|26520.29|26482.29|10
1620770460000|2021-05-11 22:01:00|26530.94|26492.94|26527.08|26489.08|26530.94|26492.94|26527.08|26489.08|10
1620770470000|2021-05-11 22:01:10|26527.03|26489.03|26529.03|26491.03|26529.03|26491.03|26523.79|26485.79|9
1620770480000|2021-05-11 22:01:20|26529.18|26491.18|26530.56|26492.56|26530.73|26492.73|26528.16|26490.16|10
1620770490000|2021-05-11 22:01:30|26532.83|26494.83|26534.32|26496.32|26534.52|26496.52|26532.54|26494.54|10
1620770500000|2021-05-11 22:01:40|26534.81|26496.81|26534.05|26496.05|26535.48|26497.48|26533.4|26495.4|10
1620770510000|2021-05-11 22:01:50|26533.57|26495.57|26541.48|26503.48|26541.48|26503.48|26533.23|26495.23|10
1620770520000|2021-05-11 22:02:00|26541.43|26503.43|26544.19|26506.19|26544.19|26506.19|26540.7|26502.7|10
1620770530000|2021-05-11 22:02:10|26544.76|26506.76|26544.17|26506.17|26547.95|26509.95|26544.17|26506.17|10
1620770540000|2021-05-11 22:02:20|26542.8|26504.8|26523.18|26485.18|26542.8|26504.8|26522.35|26484.35|10
1620770550000|2021-05-11 22:02:30|26525.22|26487.22|26525.26|26487.26|26525.7|26487.7|26523.08|26485.08|10
1620770560000|2021-05-11 22:02:40|26523.67|26485.67|26522.04|26484.04|26524.99|26486.99|26522.04|26484.04|9
1620770570000|2021-05-11 22:02:50|26522.15|26484.15|26523.93|26485.93|26524.23|26486.23|26521.85|26483.85|10
1620770580000|2021-05-11 22:03:00|26524.28|26486.28|26524.03|26486.03|26524.98|26486.98|26522.71|26484.71|10
1620770590000|2021-05-11 22:03:10|26522.56|26484.56|26515.65|26477.65|26522.56|26484.56|26515.65|26477.65|10
1620770600000|2021-05-11 22:03:20|26514.95|26476.95|26492.4|26454.4|26514.95|26476.95|26492.4|26454.4|10
1620770610000|2021-05-11 22:03:30|26489.98|26451.98|26450.46|26412.46|26489.98|26451.98|26450.46|26412.46|10
1620770620000|2021-05-11 22:03:40|26448.28|26410.28|26434.91|26396.91|26448.28|26410.28|26429.59|26391.59|10
1620770630000|2021-05-11 22:03:50|26433.45|26395.45|26427.59|26389.59|26434.86|26396.86|26427.59|26389.59|10
1620770640000|2021-05-11 22:04:00|26428.66|26390.66|26421.73|26383.73|26430.05|26392.05|26421.73|26383.73|10
1620770650000|2021-05-11 22:04:10|26421.47|26383.47|26412.34|26374.34|26421.47|26383.47|26412.34|26374.34|10
1620770660000|2021-05-11 22:04:20|26411.99|26373.99|26405.2|26367.2|26411.99|26373.99|26405.2|26367.2|10
1620770670000|2021-05-11 22:04:30|26405.88|26367.88|26401.59|26363.59|26405.88|26367.88|26401.59|26363.59|10
1620770680000|2021-05-11 22:04:40|26401.66|26363.66|26398.72|26360.72|26401.66|26363.66|26398.09|26360.09|10
1620770690000|2021-05-11 22:04:50|26397.59|26359.59|26400.89|26362.89|26401.22|26363.22|26397.59|26359.59|10
1620770700000|2021-05-11 22:05:00|26401.83|26363.83|26418.55|26380.55|26418.55|26380.55|26400.73|26362.73|10
1620770710000|2021-05-11 22:05:10|26418.32|26380.32|26420.04|26382.04|26420.6|26382.6|26418.32|26380.32|10
1620770720000|2021-05-11 22:05:20|26421.48|26383.48|26428.76|26390.76|26428.76|26390.76|26421.48|26383.48|10
1620770730000|2021-05-11 22:05:30|26429.63|26391.63|26430.45|26392.45|26430.83|26392.83|26428.12|26390.12|10
1620770740000|2021-05-11 22:05:40|26430.54|26392.54|26430.62|26392.62|26431.72|26393.72|26427.3|26389.3|10
1620770750000|2021-05-11 22:05:50|26430.86|26392.86|26425.35|26387.35|26430.86|26392.86|26424.1|26386.1|10
1620770760000|2021-05-11 22:06:00|26425.78|26387.78|26438.42|26400.42|26438.42|26400.42|26425.78|26387.78|10
1620770770000|2021-05-11 22:06:10|26439.15|26401.15|26450.73|26412.73|26450.73|26412.73|26439.15|26401.15|10
1620770780000|2021-05-11 22:06:20|26451.59|26413.59|26459.07|26421.07|26459.07|26421.07|26451.59|26413.59|10
1620770790000|2021-05-11 22:06:30|26462.53|26424.53|26475.84|26437.84|26475.84|26437.84|26462.53|26424.53|10
1620770800000|2021-05-11 22:06:40|26477.46|26439.46|26482.75|26444.75|26482.81|26444.81|26476.89|26438.89|10
1620770810000|2021-05-11 22:06:50|26482.93|26444.93|26482.37|26444.37|26482.93|26444.93|26481.54|26443.54|10
1620770820000|2021-05-11 22:07:00|26482.13|26444.13|26497.54|26459.54|26497.54|26459.54|26482.01|26444.01|10
1620770830000|2021-05-11 22:07:10|26498.31|26460.31|26501.39|26463.39|26504.52|26466.52|26498.13|26460.13|10
1620770840000|2021-05-11 22:07:20|26497.36|26459.36|26491.73|26453.73|26497.36|26459.36|26491.73|26453.73|10
1620770850000|2021-05-11 22:07:30|26489.35|26451.35|26479.75|26441.75|26489.35|26451.35|26479.75|26441.75|10
1620770860000|2021-05-11 22:07:40|26478.17|26440.17|26474.43|26436.43|26478.28|26440.28|26474.43|26436.43|10
1620770870000|2021-05-11 22:07:50|26475.34|26437.34|26472.94|26434.94|26475.34|26437.34|26472.94|26434.94|9
1620770880000|2021-05-11 22:08:00|26472.14|26434.14|26473.44|26435.44|26473.44|26435.44|26470.77|26432.77|10
1620770890000|2021-05-11 22:08:10|26476.46|26438.46|26482.97|26444.97|26482.97|26444.97|26476.46|26438.46|10
1620770900000|2021-05-11 22:08:20|26486.67|26448.67|26502.21|26464.21|26502.21|26464.21|26486.67|26448.67|10
1620770910000|2021-05-11 22:08:30|26502.98|26464.98|26508.2|26470.2|26508.66|26470.66|26502.98|26464.98|10
1620770920000|2021-05-11 22:08:40|26508.8|26470.8|26512.8|26474.8|26514.61|26476.61|26508.8|26470.8|10
1620770930000|2021-05-11 22:08:50|26512.76|26474.76|26509.47|26471.47|26512.76|26474.76|26507.93|26469.93|10
1620770940000|2021-05-11 22:09:00|26509.98|26471.98|26515.57|26477.57|26515.87|26477.87|26509.8|26471.8|10
1620770950000|2021-05-11 22:09:10|26515.29|26477.29|26519.85|26481.85|26519.85|26481.85|26514.58|26476.58|10
1620770960000|2021-05-11 22:09:20|26518.34|26480.34|26518.8|26480.8|26520.53|26482.53|26516.95|26478.95|10
1620770970000|2021-05-11 22:09:30|26517.92|26479.92|26508.87|26470.87|26517.92|26479.92|26508.87|26470.87|10
1620770980000|2021-05-11 22:09:40|26508.01|26470.01|26508.16|26470.16|26508.83|26470.83|26505.58|26467.58|10
1620770990000|2021-05-11 22:09:50|26509.89|26471.89|26508.31|26470.31|26509.89|26471.89|26507.95|26469.95|10
1620771000000|2021-05-11 22:10:00|26508.86|26470.86|26506.79|26468.79|26509.4|26471.4|26506.14|26468.14|10
1620771010000|2021-05-11 22:10:10|26506.98|26468.98|26503.33|26465.33|26506.98|26468.98|26503.03|26465.03|10
1620771020000|2021-05-11 22:10:20|26504.41|26466.41|26502.86|26464.86|26504.9|26466.9|26502|26464|10
1620771030000|2021-05-11 22:10:30|26500.62|26462.62|26496.39|26458.39|26500.62|26462.62|26493.65|26455.65|10
1620771040000|2021-05-11 22:10:40|26495.52|26457.52|26485.14|26447.14|26496.09|26458.09|26485.14|26447.14|10
1620771050000|2021-05-11 22:10:50|26483.55|26445.55|26482.18|26444.18|26483.55|26445.55|26481.86|26443.86|7
1620771060000|2021-05-11 22:11:00|26482.56|26444.56|26486.48|26448.48|26487.14|26449.14|26481.55|26443.55|10
1620771070000|2021-05-11 22:11:10|26485.84|26447.84|26492.19|26454.19|26492.93|26454.93|26485.84|26447.84|10
1620771080000|2021-05-11 22:11:20|26490.44|26452.44|26490.51|26452.51|26490.85|26452.85|26487.7|26449.7|10
1620771090000|2021-05-11 22:11:30|26491.9|26453.9|26492.87|26454.87|26493.17|26455.17|26489.1|26451.1|10
1620771100000|2021-05-11 22:11:40|26492.52|26454.52|26492.95|26454.95|26493.84|26455.84|26491.84|26453.84|10
1620771110000|2021-05-11 22:11:50|26493.71|26455.71|26488.25|26450.25|26495.04|26457.04|26487.82|26449.82|10
1620771120000|2021-05-11 22:12:00|26488.92|26450.92|26486.76|26448.76|26490.48|26452.48|26486.48|26448.48|10
1620771130000|2021-05-11 22:12:10|26486.19|26448.19|26490.04|26452.04|26490.04|26452.04|26486.19|26448.19|10
1620771140000|2021-05-11 22:12:20|26491.41|26453.41|26487.84|26449.84|26491.69|26453.69|26486.56|26448.56|10
1620771150000|2021-05-11 22:12:30|26486.79|26448.79|26481.46|26443.46|26486.79|26448.79|26481.46|26443.46|10
1620771160000|2021-05-11 22:12:40|26480.87|26442.87|26471.69|26433.69|26480.87|26442.87|26471.69|26433.69|10
1620771170000|2021-05-11 22:12:50|26469.49|26431.49|26464.04|26426.04|26469.49|26431.49|26463.47|26425.47|10
1620771180000|2021-05-11 22:13:00|26462.49|26424.49|26460.69|26422.69|26463.03|26425.03|26458.61|26420.61|10
1620771190000|2021-05-11 22:13:10|26459.94|26421.94|26455.46|26417.46|26459.94|26421.94|26455.46|26417.46|10
1620771200000|2021-05-11 22:13:20|26454.75|26416.75|26453.33|26415.33|26455.72|26417.72|26453.33|26415.33|10
1620771210000|2021-05-11 22:13:30|26450.22|26412.22|26453.34|26415.34|26453.44|26415.44|26449.48|26411.48|10
1620771220000|2021-05-11 22:13:40|26451.8|26413.8|26455.51|26417.51|26455.51|26417.51|26451.51|26413.51|10
1620771230000|2021-05-11 22:13:50|26456.19|26418.19|26452.13|26414.13|26456.19|26418.19|26452.02|26414.02|10
1620771240000|2021-05-11 22:14:00|26452.71|26414.71|26459.13|26421.13|26459.13|26421.13|26452.52|26414.52|10
1620771250000|2021-05-11 22:14:10|26460.4|26422.4|26470.39|26432.39|26470.39|26432.39|26460.4|26422.4|10
1620771260000|2021-05-11 22:14:20|26472.52|26434.52|26482.9|26444.9|26483.03|26445.03|26472.52|26434.52|10
1620771270000|2021-05-11 22:14:30|26484.66|26446.66|26476.46|26438.46|26485.08|26447.08|26476.46|26438.46|10
1620771280000|2021-05-11 22:14:40|26476.34|26438.34|26471.56|26433.56|26476.34|26438.34|26471.56|26433.56|10
1620771290000|2021-05-11 22:14:50|26472.02|26434.02|26464.44|26426.44|26472.59|26434.59|26464.01|26426.01|10
1620771300000|2021-05-11 22:15:00|26464.01|26426.01|26465.04|26427.04|26465.04|26427.04|26462.51|26424.51|9
1620771310000|2021-05-11 22:15:10|26466.49|26428.49|26468.6|26430.6|26468.6|26430.6|26465.18|26427.18|10
1620771320000|2021-05-11 22:15:20|26467.97|26429.97|26466.03|26428.03|26467.97|26429.97|26466.03|26428.03|10
1620771330000|2021-05-11 22:15:30|26466.2|26428.2|26466.48|26428.48|26466.65|26428.65|26465.67|26427.67|10
1620771340000|2021-05-11 22:15:40|26466.07|26428.07|26469.29|26431.29|26469.32|26431.32|26466.07|26428.07|10
1620771350000|2021-05-11 22:15:50|26469.11|26431.11|26467.08|26429.08|26469.11|26431.11|26466.93|26428.93|10
1620771360000|2021-05-11 22:16:00|26465.66|26427.66|26461.92|26423.92|26466.15|26428.15|26461.92|26423.92|10
1620771370000|2021-05-11 22:16:10|26460.77|26422.77|26461.25|26423.25|26461.47|26423.47|26459.37|26421.37|10
1620771380000|2021-05-11 22:16:20|26461.85|26423.85|26462.94|26424.94|26462.94|26424.94|26461.58|26423.58|10
1620771390000|2021-05-11 22:16:30|26462.48|26424.48|26462.99|26424.99|26463.26|26425.26|26462.4|26424.4|10
1620771400000|2021-05-11 22:16:40|26462.68|26424.68|26469.1|26431.1|26469.1|26431.1|26462.68|26424.68|10
1620771410000|2021-05-11 22:16:50|26468.94|26430.94|26473.27|26435.27|26473.27|26435.27|26468.94|26430.94|10
1620771420000|2021-05-11 22:17:00|26473.3|26435.3|26481.81|26443.81|26481.81|26443.81|26472.97|26434.97|9
1620771430000|2021-05-11 22:17:10|26482.49|26444.49|26486.14|26448.14|26486.14|26448.14|26482.39|26444.39|10
1620771440000|2021-05-11 22:17:20|26485.47|26447.47|26487.6|26449.6|26487.61|26449.61|26484.49|26446.49|10
1620771450000|2021-05-11 22:17:30|26486.8|26448.8|26487.17|26449.17|26487.17|26449.17|26484.35|26446.35|10
1620771460000|2021-05-11 22:17:40|26487.62|26449.62|26485.88|26447.88|26487.62|26449.62|26485.52|26447.52|10
1620771470000|2021-05-11 22:17:50|26485.77|26447.77|26481.17|26443.17|26485.77|26447.77|26481.17|26443.17|10
1620771480000|2021-05-11 22:18:00|26480.68|26442.68|26472.61|26434.61|26480.79|26442.79|26472.61|26434.61|10
1620771490000|2021-05-11 22:18:10|26466.73|26428.73|26453.25|26415.25|26466.73|26428.73|26452.62|26414.62|10
1620771500000|2021-05-11 22:18:20|26452.12|26414.12|26440.83|26402.83|26452.5|26414.5|26440.55|26402.55|10
1620771510000|2021-05-11 22:18:30|26439.89|26401.89|26435.47|26397.47|26440.08|26402.08|26435.47|26397.47|10
1620771520000|2021-05-11 22:18:40|26434.88|26396.88|26425.21|26387.21|26434.88|26396.88|26425.21|26387.21|10
1620771530000|2021-05-11 22:18:50|26423.63|26385.63|26414.15|26376.15|26423.63|26385.63|26414.15|26376.15|10
1620771540000|2021-05-11 22:19:00|26412.32|26374.32|26415.27|26377.27|26415.4|26377.4|26412.16|26374.16|10
1620771550000|2021-05-11 22:19:10|26417.63|26379.63|26416.22|26378.22|26417.63|26379.63|26412.55|26374.55|10
1620771560000|2021-05-11 22:19:20|26416.28|26378.28|26423.01|26385.01|26423.01|26385.01|26416.26|26378.26|10
1620771570000|2021-05-11 22:19:30|26423.47|26385.47|26427.2|26389.2|26427.2|26389.2|26423.04|26385.04|10
1620771580000|2021-05-11 22:19:40|26428.08|26390.08|26433.8|26395.8|26433.8|26395.8|26425.82|26387.82|10
1620771590000|2021-05-11 22:19:50|26435.39|26397.39|26437.18|26399.18|26438.01|26400.01|26435.39|26397.39|10
1620771600000|2021-05-11 22:20:00|26436.95|26398.95|26441.31|26403.31|26441.31|26403.31|26436.95|26398.95|10
1620771610000|2021-05-11 22:20:10|26442.18|26404.18|26442.42|26404.42|26443.78|26405.78|26442.18|26404.18|10
1620771620000|2021-05-11 22:20:20|26442.76|26404.76|26439.13|26401.13|26444.4|26406.4|26439.13|26401.13|10
1620771630000|2021-05-11 22:20:30|26436.17|26398.17|26429.65|26391.65|26436.75|26398.75|26429.56|26391.56|10
1620771640000|2021-05-11 22:20:40|26428.58|26390.58|26423.03|26385.03|26428.58|26390.58|26423.03|26385.03|10
1620771650000|2021-05-11 22:20:50|26423.09|26385.09|26423.52|26385.52|26424.23|26386.23|26422.45|26384.45|10
1620771660000|2021-05-11 22:21:00|26424.22|26386.22|26428.98|26390.98|26429.11|26391.11|26424.22|26386.22|10
1620771670000|2021-05-11 22:21:10|26429.49|26391.49|26426.8|26388.8|26430.06|26392.06|26426.8|26388.8|10
1620771680000|2021-05-11 22:21:20|26425.96|26387.96|26424.56|26386.56|26425.96|26387.96|26424.27|26386.27|10
1620771690000|2021-05-11 22:21:30|26425.38|26387.38|26424|26386|26427.35|26389.35|26424|26386|10
1620771700000|2021-05-11 22:21:40|26420.85|26382.85|26427.07|26389.07|26427.07|26389.07|26420.11|26382.11|10
1620771710000|2021-05-11 22:21:50|26428.55|26390.55|26428.29|26390.29|26432.69|26394.69|26428.29|26390.29|10
1620771720000|2021-05-11 22:22:00|26427.16|26389.16|26440.13|26402.13|26441.64|26403.64|26425.25|26387.25|10
1620771730000|2021-05-11 22:22:10|26441.52|26403.52|26440.32|26402.32|26441.98|26403.98|26440.32|26402.32|10
1620771740000|2021-05-11 22:22:20|26439.21|26401.21|26429.7|26391.7|26439.21|26401.21|26429.7|26391.7|10
1620771750000|2021-05-11 22:22:30|26427.09|26389.09|26427.67|26389.67|26427.67|26389.67|26425.61|26387.61|10
1620771760000|2021-05-11 22:22:40|26431.14|26393.14|26433.42|26395.42|26433.42|26395.42|26431.05|26393.05|10
1620771770000|2021-05-11 22:22:50|26433.28|26395.28|26432.71|26394.71|26433.73|26395.73|26431.58|26393.58|10
1620771780000|2021-05-11 22:23:00|26434.49|26396.49|26435.89|26397.89|26436.09|26398.09|26433.39|26395.39|10
1620771790000|2021-05-11 22:23:10|26436.82|26398.82|26437.22|26399.22|26437.96|26399.96|26435.94|26397.94|9
1620771800000|2021-05-11 22:23:20|26437.51|26399.51|26440.63|26402.63|26440.63|26402.63|26437.25|26399.25|10
1620771810000|2021-05-11 22:23:30|26440.52|26402.52|26447.78|26409.78|26447.78|26409.78|26440.52|26402.52|10
1620771820000|2021-05-11 22:23:40|26447.68|26409.68|26450.17|26412.17|26450.4|26412.4|26447.68|26409.68|10
1620771830000|2021-05-11 22:23:50|26448.88|26410.88|26450.83|26412.83|26451.12|26413.12|26448.14|26410.14|10
1620771840000|2021-05-11 22:24:00|26451.15|26413.15|26454.17|26416.17|26454.17|26416.17|26450.07|26412.07|10
1620771850000|2021-05-11 22:24:10|26454.12|26416.12|26465.03|26427.03|26465.03|26427.03|26454.09|26416.09|10
1620771860000|2021-05-11 22:24:20|26468.7|26430.7|26479.23|26441.23|26480.11|26442.11|26468.7|26430.7|10
1620771870000|2021-05-11 22:24:30|26480.14|26442.14|26479.05|26441.05|26480.5|26442.5|26479.05|26441.05|10
1620771880000|2021-05-11 22:24:40|26477.21|26439.21|26475.1|26437.1|26478.14|26440.14|26474.62|26436.62|10
1620771890000|2021-05-11 22:24:50|26475.61|26437.61|26474.01|26436.01|26476.39|26438.39|26473.96|26435.96|9
1620771900000|2021-05-11 22:25:00|26474.04|26436.04|26477.41|26439.41|26477.41|26439.41|26472.83|26434.83|10
1620771910000|2021-05-11 22:25:10|26477.44|26439.44|26477.41|26439.41|26478.83|26440.83|26477.05|26439.05|10
1620771920000|2021-05-11 22:25:20|26478.69|26440.69|26486.72|26448.72|26486.72|26448.72|26478.69|26440.69|10
1620771930000|2021-05-11 22:25:30|26489.37|26451.37|26489.53|26451.53|26493.81|26455.81|26489.37|26451.37|10
1620771940000|2021-05-11 22:25:40|26489.23|26451.23|26483.29|26445.29|26489.23|26451.23|26482.61|26444.61|10
1620771950000|2021-05-11 22:25:50|26483.91|26445.91|26476.77|26438.77|26483.91|26445.91|26476.38|26438.38|10
1620771960000|2021-05-11 22:26:00|26477.07|26439.07|26468.76|26430.76|26477.07|26439.07|26468.12|26430.12|10
1620771970000|2021-05-11 22:26:10|26469.72|26431.72|26482.56|26444.56|26482.56|26444.56|26469.72|26431.72|10
1620771980000|2021-05-11 22:26:20|26482.03|26444.03|26483.63|26445.63|26483.63|26445.63|26482.03|26444.03|10
1620771990000|2021-05-11 22:26:30|26485.96|26447.96|26488.26|26450.26|26488.7|26450.7|26485.96|26447.96|10
1620772000000|2021-05-11 22:26:40|26487.39|26449.39|26484.94|26446.94|26488.05|26450.05|26484.94|26446.94|10
1620772010000|2021-05-11 22:26:50|26484.23|26446.23|26483.17|26445.17|26484.4|26446.4|26482.62|26444.62|10
1620772020000|2021-05-11 22:27:00|26483.32|26445.32|26484.87|26446.87|26484.87|26446.87|26482.89|26444.89|10
1620772030000|2021-05-11 22:27:10|26485.61|26447.61|26489.3|26451.3|26489.3|26451.3|26485.61|26447.61|10
1620772040000|2021-05-11 22:27:20|26488.94|26450.94|26491.41|26453.41|26491.62|26453.62|26488.74|26450.74|10
1620772050000|2021-05-11 22:27:30|26491.92|26453.92|26499.43|26461.43|26499.56|26461.56|26491.92|26453.92|10
1620772060000|2021-05-11 22:27:40|26499.64|26461.64|26498.78|26460.78|26500.64|26462.64|26498.57|26460.57|10
1620772070000|2021-05-11 22:27:50|26498.87|26460.87|26496.21|26458.21|26499.37|26461.37|26496.21|26458.21|10
1620772080000|2021-05-11 22:28:00|26496.42|26458.42|26498.47|26460.47|26500.29|26462.29|26492.76|26454.76|10
1620772090000|2021-05-11 22:28:10|26498.62|26460.62|26501.5|26463.5|26501.5|26463.5|26497.03|26459.03|10
1620772100000|2021-05-11 22:28:20|26502.25|26464.25|26512.98|26474.98|26512.98|26474.98|26502.25|26464.25|10
1620772110000|2021-05-11 22:28:30|26512.39|26474.39|26510.57|26472.57|26515.24|26477.24|26509.72|26471.72|10
1620772120000|2021-05-11 22:28:40|26509.09|26471.09|26512.21|26474.21|26512.21|26474.21|26509.09|26471.09|10
1620772130000|2021-05-11 22:28:50|26512.48|26474.48|26515.76|26477.76|26515.76|26477.76|26512.48|26474.48|10
1620772140000|2021-05-11 22:29:00|26515.8|26477.8|26518.35|26480.35|26518.35|26480.35|26515.51|26477.51|10
1620772150000|2021-05-11 22:29:10|26518.29|26480.29|26522.54|26484.54|26522.63|26484.63|26516.21|26478.21|10
1620772160000|2021-05-11 22:29:20|26523.44|26485.44|26521.33|26483.33|26523.45|26485.45|26521.33|26483.33|10
1620772170000|2021-05-11 22:29:30|26521.6|26483.6|26524|26486|26524|26486|26519.44|26481.44|10
1620772180000|2021-05-11 22:29:40|26524.31|26486.31|26524.64|26486.64|26525.26|26487.26|26522.44|26484.44|10
1620772190000|2021-05-11 22:29:50|26524.95|26486.95|26524.81|26486.81|26524.95|26486.95|26523.08|26485.08|10
1620772200000|2021-05-11 22:30:00|26524.61|26486.61|26521.75|26483.75|26524.61|26486.61|26520.96|26482.96|10
1620772210000|2021-05-11 22:30:10|26520.57|26482.57|26518.43|26480.43|26521.15|26483.15|26518.43|26480.43|9
1620772220000|2021-05-11 22:30:20|26517.55|26479.55|26509.29|26471.29|26517.55|26479.55|26509.29|26471.29|10
1620772230000|2021-05-11 22:30:30|26507.32|26469.32|26502.21|26464.21|26507.32|26469.32|26501.37|26463.37|10
1620772240000|2021-05-11 22:30:40|26501.69|26463.69|26505.88|26467.88|26506.18|26468.18|26501.31|26463.31|10
1620772250000|2021-05-11 22:30:50|26506.27|26468.27|26510.07|26472.07|26510.34|26472.34|26506.27|26468.27|10
1620772260000|2021-05-11 22:31:00|26509.56|26471.56|26515.16|26477.16|26515.16|26477.16|26509.49|26471.49|9
1620772270000|2021-05-11 22:31:10|26517.22|26479.22|26524.39|26486.39|26524.39|26486.39|26517.22|26479.22|10
1620772280000|2021-05-11 22:31:20|26524.79|26486.79|26535.25|26497.25|26535.25|26497.25|26524.79|26486.79|10
1620772290000|2021-05-11 22:31:30|26536.58|26498.58|26550.27|26512.27|26550.27|26512.27|26536.58|26498.58|10
1620772300000|2021-05-11 22:31:40|26550.95|26512.95|26553.54|26515.54|26554.34|26516.34|26550.83|26512.83|10
1620772310000|2021-05-11 22:31:50|26552.86|26514.86|26560.35|26522.35|26560.35|26522.35|26552.86|26514.86|10
1620772320000|2021-05-11 22:32:00|26560.36|26522.36|26561.71|26523.71|26561.71|26523.71|26560.17|26522.17|10
1620772330000|2021-05-11 22:32:10|26562.61|26524.61|26562.41|26524.41|26562.61|26524.61|26561.66|26523.66|10
1620772340000|2021-05-11 22:32:20|26561.06|26523.06|26549.71|26511.71|26561.06|26523.06|26549.33|26511.33|10
1620772350000|2021-05-11 22:32:30|26547.78|26509.78|26545.58|26507.58|26547.78|26509.78|26543.83|26505.83|10
1620772360000|2021-05-11 22:32:40|26545.15|26507.15|26538.06|26500.06|26545.15|26507.15|26537.99|26499.99|10
1620772370000|2021-05-11 22:32:50|26537.88|26499.88|26539.39|26501.39|26539.53|26501.53|26536.54|26498.54|10
1620772380000|2021-05-11 22:33:00|26539.24|26501.24|26537.89|26499.89|26541.52|26503.52|26537.89|26499.89|10
1620772390000|2021-05-11 22:33:10|26537.92|26499.92|26537.88|26499.88|26538.43|26500.43|26537.08|26499.08|10
1620772400000|2021-05-11 22:33:20|26538.11|26500.11|26542.57|26504.57|26542.57|26504.57|26537.86|26499.86|10
1620772410000|2021-05-11 22:33:30|26542.86|26504.86|26547.77|26509.77|26547.77|26509.77|26541.98|26503.98|10
1620772420000|2021-05-11 22:33:40|26548.38|26510.38|26550.46|26512.46|26551.45|26513.45|26548.38|26510.38|9
1620772430000|2021-05-11 22:33:50|26551.27|26513.27|26549.34|26511.34|26551.27|26513.27|26549.34|26511.34|10
1620772440000|2021-05-11 22:34:00|26549.33|26511.33|26555.61|26517.61|26555.61|26517.61|26549.15|26511.15|10
1620772450000|2021-05-11 22:34:10|26556.08|26518.08|26553.78|26515.78|26556.96|26518.96|26553.42|26515.42|10
1620772460000|2021-05-11 22:34:20|26553.74|26515.74|26555.88|26517.88|26555.88|26517.88|26553|26515|10
1620772470000|2021-05-11 22:34:30|26556.56|26518.56|26556.45|26518.45|26556.95|26518.95|26556.07|26518.07|10
1620772480000|2021-05-11 22:34:40|26556.38|26518.38|26551.55|26513.55|26556.41|26518.41|26551.14|26513.14|10
1620772490000|2021-05-11 22:34:50|26550.88|26512.88|26550.03|26512.03|26552.45|26514.45|26550.03|26512.03|10
1620772500000|2021-05-11 22:35:00|26551.28|26513.28|26551.34|26513.34|26551.88|26513.88|26550.65|26512.65|10
1620772510000|2021-05-11 22:35:10|26551.86|26513.86|26552.02|26514.02|26553.44|26515.44|26551.81|26513.81|10
1620772520000|2021-05-11 22:35:20|26552.48|26514.48|26545.11|26507.11|26553.49|26515.49|26545.11|26507.11|9
1620772530000|2021-05-11 22:35:30|26543.63|26505.63|26531.29|26493.29|26543.63|26505.63|26530.43|26492.43|10
1620772540000|2021-05-11 22:35:40|26532.08|26494.08|26533.46|26495.46|26533.83|26495.83|26532.08|26494.08|10
1620772550000|2021-05-11 22:35:50|26533.64|26495.64|26536.36|26498.36|26536.36|26498.36|26533.56|26495.56|10
1620772560000|2021-05-11 22:36:00|26537.84|26499.84|26549.47|26511.47|26550.69|26512.69|26537.67|26499.67|10
1620772570000|2021-05-11 22:36:10|26550.3|26512.3|26560.16|26522.16|26560.99|26522.99|26550.3|26512.3|10
1620772580000|2021-05-11 22:36:20|26562.02|26524.02|26569.19|26531.19|26569.19|26531.19|26562.02|26524.02|10
1620772590000|2021-05-11 22:36:30|26569.57|26531.57|26568.46|26530.46|26570.46|26532.46|26566.79|26528.79|9
1620772600000|2021-05-11 22:36:40|26570.31|26532.31|26569.31|26531.31|26570.31|26532.31|26568.05|26530.05|10
1620772610000|2021-05-11 22:36:50|26569.44|26531.44|26566.02|26528.02|26569.63|26531.63|26565.76|26527.76|10
1620772620000|2021-05-11 22:37:00|26566.59|26528.59|26561.66|26523.66|26566.59|26528.59|26561.38|26523.38|10
1620772630000|2021-05-11 22:37:10|26561.62|26523.62|26559.68|26521.68|26561.7|26523.7|26558.76|26520.76|10
1620772640000|2021-05-11 22:37:20|26559.05|26521.05|26557.54|26519.54|26559.05|26521.05|26557.54|26519.54|10
1620772650000|2021-05-11 22:37:30|26557.81|26519.81|26557.14|26519.14|26558.52|26520.52|26556.09|26518.09|10
1620772660000|2021-05-11 22:37:40|26557.5|26519.5|26557.54|26519.54|26560.17|26522.17|26557.5|26519.5|10
1620772670000|2021-05-11 22:37:50|26557.3|26519.3|26556.04|26518.04|26557.3|26519.3|26555.32|26517.32|10
1620772680000|2021-05-11 22:38:00|26556.5|26518.5|26545.83|26507.83|26556.91|26518.91|26545.83|26507.83|10
1620772690000|2021-05-11 22:38:10|26544.82|26506.82|26544.76|26506.76|26544.87|26506.87|26542.52|26504.52|10
1620772700000|2021-05-11 22:38:20|26544.63|26506.63|26541.15|26503.15|26544.63|26506.63|26541.03|26503.03|9
1620772710000|2021-05-11 22:38:30|26540.86|26502.86|26530.86|26492.86|26540.86|26502.86|26530.2|26492.2|10
1620772720000|2021-05-11 22:38:40|26530.97|26492.97|26527.94|26489.94|26530.97|26492.97|26527.4|26489.4|10
1620772730000|2021-05-11 22:38:50|26527.99|26489.99|26525.74|26487.74|26528.22|26490.22|26525.56|26487.56|10
1620772740000|2021-05-11 22:39:00|26524.4|26486.4|26521.19|26483.19|26524.58|26486.58|26521.19|26483.19|10
1620772750000|2021-05-11 22:39:10|26520.43|26482.43|26510.78|26472.78|26520.43|26482.43|26510.78|26472.78|10
1620772760000|2021-05-11 22:39:20|26511.97|26473.97|26509.14|26471.14|26512.02|26474.02|26509.14|26471.14|10
1620772770000|2021-05-11 22:39:30|26509.28|26471.28|26510.72|26472.72|26512.63|26474.63|26509.28|26471.28|10
1620772780000|2021-05-11 22:39:40|26510.77|26472.77|26510.01|26472.01|26512.45|26474.45|26509.84|26471.84|10
1620772790000|2021-05-11 22:39:50|26510.35|26472.35|26515|26477|26515|26477|26510.35|26472.35|10
1620772800000|2021-05-11 22:40:00|26515.22|26477.22|26513.15|26475.15|26516.59|26478.59|26513.15|26475.15|10
1620772810000|2021-05-11 22:40:10|26512.96|26474.96|26512.28|26474.28|26513.44|26475.44|26512.28|26474.28|10
1620772820000|2021-05-11 22:40:20|26512.35|26474.35|26512.61|26474.61|26513.37|26475.37|26510.65|26472.65|10
1620772830000|2021-05-11 22:40:30|26512.88|26474.88|26515.01|26477.01|26515.01|26477.01|26512.4|26474.4|10
1620772840000|2021-05-11 22:40:40|26515.24|26477.24|26518.12|26480.12|26518.12|26480.12|26515.24|26477.24|10
1620772850000|2021-05-11 22:40:50|26518.79|26480.79|26518.91|26480.91|26519.31|26481.31|26517.62|26479.62|10
1620772860000|2021-05-11 22:41:00|26519.55|26481.55|26516.89|26478.89|26519.55|26481.55|26516.55|26478.55|9
1620772870000|2021-05-11 22:41:10|26517.8|26479.8|26524.56|26486.56|26524.56|26486.56|26517.8|26479.8|10
1620772880000|2021-05-11 22:41:20|26525.42|26487.42|26520.47|26482.47|26525.81|26487.81|26519.83|26481.83|10
1620772890000|2021-05-11 22:41:30|26520.07|26482.07|26524.47|26486.47|26524.47|26486.47|26520.07|26482.07|10
1620772900000|2021-05-11 22:41:40|26524.82|26486.82|26525.39|26487.39|26525.78|26487.78|26524.43|26486.43|10
1620772910000|2021-05-11 22:41:50|26526.06|26488.06|26526.17|26488.17|26526.17|26488.17|26525.42|26487.42|9
1620772920000|2021-05-11 22:42:00|26525.62|26487.62|26526.6|26488.6|26526.6|26488.6|26525.24|26487.24|10
1620772930000|2021-05-11 22:42:10|26526.7|26488.7|26522.25|26484.25|26526.7|26488.7|26522.1|26484.1|10
1620772940000|2021-05-11 22:42:20|26522.36|26484.36|26522.35|26484.35|26523.13|26485.13|26521.6|26483.6|10
1620772950000|2021-05-11 22:42:30|26520.82|26482.82|26519.22|26481.22|26522.2|26484.2|26519.22|26481.22|10
1620772960000|2021-05-11 22:42:40|26518.69|26480.69|26517.5|26479.5|26519.4|26481.4|26517.44|26479.44|10
1620772970000|2021-05-11 22:42:50|26517.02|26479.02|26516.76|26478.76|26517.68|26479.68|26516|26478|10
1620772980000|2021-05-11 22:43:00|26517.06|26479.06|26514.56|26476.56|26517.19|26479.19|26514.56|26476.56|10
1620772990000|2021-05-11 22:43:10|26514.72|26476.72|26516.97|26478.97|26517.66|26479.66|26514.72|26476.72|10
1620773000000|2021-05-11 22:43:20|26515.44|26477.44|26502.83|26464.83|26515.44|26477.44|26502.83|26464.83|10
1620773010000|2021-05-11 22:43:30|26502.73|26464.73|26501|26463|26504.17|26466.17|26501|26463|10
1620773020000|2021-05-11 22:43:40|26500.39|26462.39|26495.08|26457.08|26500.39|26462.39|26494.5|26456.5|10
1620773030000|2021-05-11 22:43:50|26496.07|26458.07|26495.57|26457.57|26496.07|26458.07|26494.02|26456.02|10
1620773040000|2021-05-11 22:44:00|26496.31|26458.31|26501.29|26463.29|26501.53|26463.53|26496.31|26458.31|10
1620773050000|2021-05-11 22:44:10|26501.01|26463.01|26501.58|26463.58|26503.02|26465.02|26500.73|26462.73|10
1620773060000|2021-05-11 22:44:20|26500.25|26462.25|26505.7|26467.7|26505.7|26467.7|26500.21|26462.21|10
1620773070000|2021-05-11 22:44:30|26505.55|26467.55|26503.56|26465.56|26505.55|26467.55|26502.44|26464.44|10
1620773080000|2021-05-11 22:44:40|26502.47|26464.47|26503.82|26465.82|26503.82|26465.82|26500.07|26462.07|9
1620773090000|2021-05-11 22:44:50|26505.06|26467.06|26510.03|26472.03|26510.48|26472.48|26505.06|26467.06|10
1620773100000|2021-05-11 22:45:00|26510.73|26472.73|26516.91|26478.91|26516.91|26478.91|26510.73|26472.73|10
1620773110000|2021-05-11 22:45:10|26516.99|26478.99|26526.78|26488.78|26527.36|26489.36|26516.99|26478.99|10
1620773120000|2021-05-11 22:45:20|26527.97|26489.97|26531.38|26493.38|26532.12|26494.12|26527.97|26489.97|10
1620773130000|2021-05-11 22:45:30|26530.54|26492.54|26533.51|26495.51|26534.5|26496.5|26530.54|26492.54|10
1620773140000|2021-05-11 22:45:40|26535.07|26497.07|26533.41|26495.41|26535.31|26497.31|26532.48|26494.48|10
1620773150000|2021-05-11 22:45:50|26531.5|26493.5|26533.82|26495.82|26533.82|26495.82|26530.03|26492.03|10
1620773160000|2021-05-11 22:46:00|26531.75|26493.75|26520.32|26482.32|26531.75|26493.75|26520.32|26482.32|10
1620773170000|2021-05-11 22:46:10|26520.16|26482.16|26507.16|26469.16|26520.16|26482.16|26507.16|26469.16|10
1620773180000|2021-05-11 22:46:20|26506.64|26468.64|26492.57|26454.57|26506.64|26468.64|26492.29|26454.29|10
1620773190000|2021-05-11 22:46:30|26491.84|26453.84|26482.98|26444.98|26491.84|26453.84|26482.98|26444.98|10
1620773200000|2021-05-11 22:46:40|26481.02|26443.02|26482.74|26444.74|26483.99|26445.99|26480.79|26442.79|10
1620773210000|2021-05-11 22:46:50|26482.89|26444.89|26484.47|26446.47|26484.65|26446.65|26482.16|26444.16|10
1620773220000|2021-05-11 22:47:00|26481.04|26443.04|26486.9|26448.9|26487.22|26449.22|26481.04|26443.04|10
1620773230000|2021-05-11 22:47:10|26486.95|26448.95|26483.52|26445.52|26486.95|26448.95|26483.52|26445.52|10
1620773240000|2021-05-11 22:47:20|26483.99|26445.99|26481.54|26443.54|26483.99|26445.99|26481.54|26443.54|10
1620773250000|2021-05-11 22:47:30|26481.66|26443.66|26481.44|26443.44|26482.51|26444.51|26481.44|26443.44|10
1620773260000|2021-05-11 22:47:40|26480.97|26442.97|26479.92|26441.92|26481.41|26443.41|26479.55|26441.55|10
1620773270000|2021-05-11 22:47:50|26480.7|26442.7|26474|26436|26480.7|26442.7|26474|26436|10
1620773280000|2021-05-11 22:48:00|26474.24|26436.24|26477.26|26439.26|26477.26|26439.26|26474.24|26436.24|10
1620773290000|2021-05-11 22:48:10|26478.78|26440.78|26478.99|26440.99|26479.49|26441.49|26477.95|26439.95|10
1620773300000|2021-05-11 22:48:20|26479.03|26441.03|26480.31|26442.31|26480.64|26442.64|26479|26441|10
1620773310000|2021-05-11 22:48:30|26480.21|26442.21|26487.26|26449.26|26487.26|26449.26|26480.21|26442.21|10
1620773320000|2021-05-11 22:48:40|26487.07|26449.07|26488.56|26450.56|26489.66|26451.66|26487.07|26449.07|10
1620773330000|2021-05-11 22:48:50|26489.89|26451.89|26501.45|26463.45|26501.45|26463.45|26489.89|26451.89|10
1620773340000|2021-05-11 22:49:00|26501.18|26463.18|26498.04|26460.04|26501.76|26463.76|26498.04|26460.04|10
1620773350000|2021-05-11 22:49:10|26497.77|26459.77|26502.59|26464.59|26502.59|26464.59|26496.33|26458.33|10
1620773360000|2021-05-11 22:49:20|26503.53|26465.53|26513.76|26475.76|26513.76|26475.76|26503.53|26465.53|10
1620773370000|2021-05-11 22:49:30|26513.92|26475.92|26517.52|26479.52|26517.52|26479.52|26513.92|26475.92|10
1620773380000|2021-05-11 22:49:40|26518.08|26480.08|26520.29|26482.29|26520.8|26482.8|26518.08|26480.08|10
1620773390000|2021-05-11 22:49:50|26519.89|26481.89|26519.79|26481.79|26520.37|26482.37|26518.39|26480.39|10
1620773400000|2021-05-11 22:50:00|26518.54|26480.54|26522.04|26484.04|26522.27|26484.27|26518.54|26480.54|10
1620773410000|2021-05-11 22:50:10|26521.89|26483.89|26515.14|26477.14|26521.89|26483.89|26515.14|26477.14|10
1620773420000|2021-05-11 22:50:20|26515.65|26477.65|26514.66|26476.66|26515.65|26477.65|26514.06|26476.06|10
1620773430000|2021-05-11 22:50:30|26514.47|26476.47|26507.23|26469.23|26514.64|26476.64|26507.18|26469.18|10
1620773440000|2021-05-11 22:50:40|26505.79|26467.79|26498.99|26460.99|26505.79|26467.79|26498.99|26460.99|10
1620773450000|2021-05-11 22:50:50|26498.07|26460.07|26497.55|26459.55|26498.57|26460.57|26497.55|26459.55|10
1620773460000|2021-05-11 22:51:00|26496.98|26458.98|26497.94|26459.94|26498.18|26460.18|26496.98|26458.98|10
1620773470000|2021-05-11 22:51:10|26497.82|26459.82|26486.19|26448.19|26497.82|26459.82|26486.19|26448.19|10
1620773480000|2021-05-11 22:51:20|26483.72|26445.72|26480.58|26442.58|26483.8|26445.8|26480.58|26442.58|10
1620773490000|2021-05-11 22:51:30|26479.87|26441.87|26474.17|26436.17|26480.7|26442.7|26473.38|26435.38|10
1620773500000|2021-05-11 22:51:40|26473.77|26435.77|26473.87|26435.87|26476.41|26438.41|26473.19|26435.19|10
1620773510000|2021-05-11 22:51:50|26472.89|26434.89|26473.44|26435.44|26473.44|26435.44|26471.85|26433.85|10
1620773520000|2021-05-11 22:52:00|26474.8|26436.8|26473.95|26435.95|26474.88|26436.88|26473.95|26435.95|10
1620773530000|2021-05-11 22:52:10|26472.61|26434.61|26471.43|26433.43|26472.61|26434.61|26469.06|26431.06|10
1620773540000|2021-05-11 22:52:20|26471.51|26433.51|26476.71|26438.71|26476.71|26438.71|26471.51|26433.51|10
1620773550000|2021-05-11 22:52:30|26478.27|26440.27|26477.73|26439.73|26479.85|26441.85|26477.73|26439.73|10
1620773560000|2021-05-11 22:52:40|26477.96|26439.96|26478.41|26440.41|26479.61|26441.61|26476.94|26438.94|10
1620773570000|2021-05-11 22:52:50|26477.78|26439.78|26476.02|26438.02|26478.72|26440.72|26476.02|26438.02|10
1620773580000|2021-05-11 22:53:00|26476.88|26438.88|26477.12|26439.12|26477.12|26439.12|26475.74|26437.74|10
1620773590000|2021-05-11 22:53:10|26476.73|26438.73|26478.15|26440.15|26478.32|26440.32|26476.73|26438.73|10
1620773600000|2021-05-11 22:53:20|26478.94|26440.94|26487.31|26449.31|26487.31|26449.31|26478.82|26440.82|10
1620773610000|2021-05-11 22:53:30|26487.4|26449.4|26489.4|26451.4|26489.64|26451.64|26487.4|26449.4|10
1620773620000|2021-05-11 22:53:40|26489.74|26451.74|26489.57|26451.57|26491.39|26453.39|26489.57|26451.57|10
1620773630000|2021-05-11 22:53:50|26490.98|26452.98|26491.81|26453.81|26492.38|26454.38|26490.85|26452.85|10
1620773640000|2021-05-11 22:54:00|26491.57|26453.57|26490|26452|26491.72|26453.72|26489.4|26451.4|10
1620773650000|2021-05-11 22:54:10|26489.22|26451.22|26485.65|26447.65|26489.35|26451.35|26485.04|26447.04|10
1620773660000|2021-05-11 22:54:20|26485.28|26447.28|26480.47|26442.47|26485.28|26447.28|26480.47|26442.47|10
1620773670000|2021-05-11 22:54:30|26480.75|26442.75|26483.7|26445.7|26483.7|26445.7|26480.1|26442.1|10
1620773680000|2021-05-11 22:54:40|26484.1|26446.1|26486.12|26448.12|26486.3|26448.3|26482.87|26444.87|10
1620773690000|2021-05-11 22:54:50|26484.8|26446.8|26483.2|26445.2|26486.26|26448.26|26482.31|26444.31|10
1620773700000|2021-05-11 22:55:00|26482.11|26444.11|26479.96|26441.96|26482.11|26444.11|26479.41|26441.41|10
1620773710000|2021-05-11 22:55:10|26478.94|26440.94|26475.33|26437.33|26479.22|26441.22|26475.32|26437.32|10
1620773720000|2021-05-11 22:55:20|26475.57|26437.57|26478.39|26440.39|26479.16|26441.16|26475.57|26437.57|10
1620773730000|2021-05-11 22:55:30|26478.51|26440.51|26481.75|26443.75|26481.75|26443.75|26478.12|26440.12|10
1620773740000|2021-05-11 22:55:40|26481.8|26443.8|26484.48|26446.48|26484.6|26446.6|26481.8|26443.8|10
1620773750000|2021-05-11 22:55:50|26484.36|26446.36|26488.1|26450.1|26488.1|26450.1|26484.36|26446.36|10
1620773760000|2021-05-11 22:56:00|26488.44|26450.44|26494.01|26456.01|26494.01|26456.01|26487.98|26449.98|10
1620773770000|2021-05-11 22:56:10|26494.03|26456.03|26501.64|26463.64|26501.64|26463.64|26494.03|26456.03|10
1620773780000|2021-05-11 22:56:20|26503.17|26465.17|26510.07|26472.07|26510.07|26472.07|26503.17|26465.17|10
1620773790000|2021-05-11 22:56:30|26508.78|26470.78|26513.01|26475.01|26513.01|26475.01|26508.78|26470.78|10
1620773800000|2021-05-11 22:56:40|26513.69|26475.69|26520.28|26482.28|26520.63|26482.63|26513.69|26475.69|10
1620773810000|2021-05-11 22:56:50|26521.32|26483.32|26515.39|26477.39|26521.32|26483.32|26515.39|26477.39|10
1620773820000|2021-05-11 22:57:00|26515.5|26477.5|26511.29|26473.29|26515.52|26477.52|26509.17|26471.17|10
1620773830000|2021-05-11 22:57:10|26509.99|26471.99|26507.67|26469.67|26509.99|26471.99|26505.34|26467.34|10
1620773840000|2021-05-11 22:57:20|26507.41|26469.41|26507.31|26469.31|26507.41|26469.41|26505.05|26467.05|10
1620773850000|2021-05-11 22:57:30|26507.03|26469.03|26508.01|26470.01|26508.21|26470.21|26506.07|26468.07|10
1620773860000|2021-05-11 22:57:40|26508.2|26470.2|26511.99|26473.99|26511.99|26473.99|26507.8|26469.8|10
1620773870000|2021-05-11 22:57:50|26511.77|26473.77|26520.19|26482.19|26520.19|26482.19|26511.77|26473.77|10
1620773880000|2021-05-11 22:58:00|26520.4|26482.4|26523.53|26485.53|26523.78|26485.78|26520.09|26482.09|10
1620773890000|2021-05-11 22:58:10|26523.59|26485.59|26530.02|26492.02|26530.34|26492.34|26521.97|26483.97|10
1620773900000|2021-05-11 22:58:20|26531.62|26493.62|26536.44|26498.44|26536.51|26498.51|26531.62|26493.62|10
1620773910000|2021-05-11 22:58:30|26536.59|26498.59|26537.08|26499.08|26538.56|26500.56|26536.59|26498.59|10
1620773920000|2021-05-11 22:58:40|26536.1|26498.1|26541.86|26503.86|26541.86|26503.86|26535.67|26497.67|10
1620773930000|2021-05-11 22:58:50|26540.2|26502.2|26540.62|26502.62|26541.87|26503.87|26538.06|26500.06|10
1620773940000|2021-05-11 22:59:00|26542.03|26504.03|26544.04|26506.04|26544.04|26506.04|26541.79|26503.79|10
1620773950000|2021-05-11 22:59:10|26544.32|26506.32|26546.52|26508.52|26546.52|26508.52|26544.32|26506.32|10
1620773960000|2021-05-11 22:59:20|26547.55|26509.55|26545.74|26507.74|26548.3|26510.3|26545.47|26507.47|10
1620773970000|2021-05-11 22:59:30|26546.26|26508.26|26547.86|26509.86|26548.13|26510.13|26544.95|26506.95|10
1620773980000|2021-05-11 22:59:40|26547.33|26509.33|26548.29|26510.29|26549.2|26511.2|26547.33|26509.33|9
1620773990000|2021-05-11 22:59:50|26548.32|26510.32|26541.25|26503.25|26548.32|26510.32|26541.25|26503.25|10
1620774000000|2021-05-11 23:00:00|26542.97|26504.97|26535.43|26497.43|26543.94|26505.94|26534.68|26496.68|10
1620774010000|2021-05-11 23:00:10|26535.74|26497.74|26530.19|26492.19|26537.66|26499.66|26530.19|26492.19|10
1620774020000|2021-05-11 23:00:20|26528.44|26490.44|26532.69|26494.69|26532.69|26494.69|26528.41|26490.41|10
1620774030000|2021-05-11 23:00:30|26532.96|26494.96|26527.64|26489.64|26533.24|26495.24|26526.66|26488.66|10
1620774040000|2021-05-11 23:00:40|26529.31|26491.31|26528.04|26490.04|26529.31|26491.31|26527.73|26489.73|9
1620774050000|2021-05-11 23:00:50|26528.05|26490.05|26531.56|26493.56|26531.56|26493.56|26527.46|26489.46|10
1620774060000|2021-05-11 23:01:00|26532.34|26494.34|26539.67|26501.67|26539.67|26501.67|26532.34|26494.34|10
1620774070000|2021-05-11 23:01:10|26539.59|26501.59|26548.69|26510.69|26548.69|26510.69|26539.59|26501.59|10
1620774080000|2021-05-11 23:01:20|26547.08|26509.08|26563.43|26525.43|26563.43|26525.43|26547.08|26509.08|10
1620774090000|2021-05-11 23:01:30|26564.02|26526.02|26581.71|26543.71|26581.71|26543.71|26564.02|26526.02|10
1620774100000|2021-05-11 23:01:40|26581.11|26543.11|26591|26553|26591.39|26553.39|26581.11|26543.11|10
1620774110000|2021-05-11 23:01:50|26590.97|26552.97|26590.9|26552.9|26592.81|26554.81|26590.88|26552.88|10
1620774120000|2021-05-11 23:02:00|26591.2|26553.2|26586.11|26548.11|26591.3|26553.3|26586.11|26548.11|10
1620774130000|2021-05-11 23:02:10|26587|26549|26590.57|26552.57|26590.57|26552.57|26585.68|26547.68|10
1620774140000|2021-05-11 23:02:20|26590.98|26552.98|26593.58|26555.58|26595.47|26557.47|26590.98|26552.98|10
1620774150000|2021-05-11 23:02:30|26594.51|26556.51|26592.43|26554.43|26594.51|26556.51|26591.52|26553.52|9
1620774160000|2021-05-11 23:02:40|26591.15|26553.15|26593.19|26555.19|26595.11|26557.11|26590.44|26552.44|10
1620774170000|2021-05-11 23:02:50|26593.85|26555.85|26592.98|26554.98|26593.85|26555.85|26592.13|26554.13|10
1620774180000|2021-05-11 23:03:00|26591.82|26553.82|26594.97|26556.97|26594.97|26556.97|26591.82|26553.82|10
1620774190000|2021-05-11 23:03:10|26594.56|26556.56|26599.42|26561.42|26599.42|26561.42|26594.56|26556.56|10
1620774200000|2021-05-11 23:03:20|26600.93|26562.93|26602.21|26564.21|26605.04|26567.04|26599.99|26561.99|10
1620774210000|2021-05-11 23:03:30|26603.85|26565.85|26604.18|26566.18|26604.93|26566.93|26603.2|26565.2|10
1620774220000|2021-05-11 23:03:40|26605.19|26567.19|26606.65|26568.65|26607.36|26569.36|26605.18|26567.18|10
1620774230000|2021-05-11 23:03:50|26607.06|26569.06|26605.37|26567.37|26609.47|26571.47|26605.1|26567.1|10
1620774240000|2021-05-11 23:04:00|26604.36|26566.36|26602.82|26564.82|26604.36|26566.36|26600.67|26562.67|9
1620774250000|2021-05-11 23:04:10|26602.51|26564.51|26598.64|26560.64|26602.51|26564.51|26598.62|26560.62|10
1620774260000|2021-05-11 23:04:20|26599.24|26561.24|26594.76|26556.76|26600.23|26562.23|26594.76|26556.76|10
1620774270000|2021-05-11 23:04:30|26596.5|26558.5|26596.02|26558.02|26596.84|26558.84|26593.34|26555.34|10
1620774280000|2021-05-11 23:04:40|26597.42|26559.42|26600.68|26562.68|26600.68|26562.68|26596.82|26558.82|10
1620774290000|2021-05-11 23:04:50|26600.56|26562.56|26595.66|26557.66|26600.56|26562.56|26595.66|26557.66|10
1620774300000|2021-05-11 23:05:00|26597.12|26559.12|26600.65|26562.65|26600.65|26562.65|26596.51|26558.51|10
1620774310000|2021-05-11 23:05:10|26600.6|26562.6|26606.87|26568.87|26606.87|26568.87|26600.23|26562.23|10
1620774320000|2021-05-11 23:05:20|26606.53|26568.53|26609.15|26571.15|26609.74|26571.74|26605.38|26567.38|10
1620774330000|2021-05-11 23:05:30|26609.21|26571.21|26604.25|26566.25|26610.54|26572.54|26603.52|26565.52|10
1620774340000|2021-05-11 23:05:40|26608.91|26570.91|26609.08|26571.08|26610.88|26572.88|26608.71|26570.71|10
1620774350000|2021-05-11 23:05:50|26610.05|26572.05|26600.98|26562.98|26610.05|26572.05|26600.98|26562.98|10
1620774360000|2021-05-11 23:06:00|26601.22|26563.22|26603.08|26565.08|26604.57|26566.57|26600.49|26562.49|10
1620774370000|2021-05-11 23:06:10|26602.77|26564.77|26598.61|26560.61|26602.77|26564.77|26598.56|26560.56|10
1620774380000|2021-05-11 23:06:20|26597.91|26559.91|26594.61|26556.61|26597.91|26559.91|26593.7|26555.7|9
1620774390000|2021-05-11 23:06:30|26594.21|26556.21|26594.19|26556.19|26597.17|26559.17|26593.67|26555.67|10
1620774400000|2021-05-11 23:06:40|26594.45|26556.45|26600.2|26562.2|26600.2|26562.2|26594.45|26556.45|10
1620774410000|2021-05-11 23:06:50|26600.4|26562.4|26601.95|26563.95|26601.95|26563.95|26600.1|26562.1|10
1620774420000|2021-05-11 23:07:00|26601.85|26563.85|26603.86|26565.86|26603.86|26565.86|26601.85|26563.85|10
1620774430000|2021-05-11 23:07:10|26603.66|26565.66|26593.39|26555.39|26603.66|26565.66|26593.12|26555.12|10
1620774440000|2021-05-11 23:07:20|26592.47|26554.47|26594.52|26556.52|26594.52|26556.52|26592.47|26554.47|10
1620774450000|2021-05-11 23:07:30|26595.21|26557.21|26583.98|26545.98|26595.48|26557.48|26583.93|26545.93|10
1620774460000|2021-05-11 23:07:40|26583.08|26545.08|26578.46|26540.46|26583.08|26545.08|26578.46|26540.46|10
1620774470000|2021-05-11 23:07:50|26578.83|26540.83|26577.46|26539.46|26579.67|26541.67|26576.64|26538.64|10
1620774480000|2021-05-11 23:08:00|26576.41|26538.41|26574.92|26536.92|26577.17|26539.17|26574.92|26536.92|10
1620774490000|2021-05-11 23:08:10|26575.4|26537.4|26570.7|26532.7|26575.49|26537.49|26570.7|26532.7|9
1620774500000|2021-05-11 23:08:20|26569.07|26531.07|26567.11|26529.11|26569.14|26531.14|26566.13|26528.13|10
1620774510000|2021-05-11 23:08:30|26566.71|26528.71|26569.75|26531.75|26575.96|26537.96|26565.26|26527.26|10
1620774520000|2021-05-11 23:08:40|26571.01|26533.01|26570.55|26532.55|26571.07|26533.07|26570.48|26532.48|10
1620774530000|2021-05-11 23:08:50|26570.14|26532.14|26566.83|26528.83|26570.14|26532.14|26566.83|26528.83|10
1620774540000|2021-05-11 23:09:00|26565.37|26527.37|26563.65|26525.65|26565.73|26527.73|26562.94|26524.94|10
1620774550000|2021-05-11 23:09:10|26564.51|26526.51|26561.03|26523.03|26564.51|26526.51|26561.03|26523.03|10
1620774560000|2021-05-11 23:09:20|26560.97|26522.97|26560.68|26522.68|26562.38|26524.38|26560.68|26522.68|9
1620774570000|2021-05-11 23:09:30|26561.47|26523.47|26554.04|26516.04|26561.47|26523.47|26554.04|26516.04|10
1620774580000|2021-05-11 23:09:40|26556.21|26518.21|26563.64|26525.64|26563.64|26525.64|26556.21|26518.21|10
1620774590000|2021-05-11 23:09:50|26562.45|26524.45|26561.68|26523.68|26563.54|26525.54|26561.05|26523.05|10
1620774600000|2021-05-11 23:10:00|26562.32|26524.32|26563.97|26525.97|26564.59|26526.59|26562.32|26524.32|10
1620774610000|2021-05-11 23:10:10|26564.88|26526.88|26576.8|26538.8|26576.8|26538.8|26564.88|26526.88|10
1620774620000|2021-05-11 23:10:20|26578.12|26540.12|26585.46|26547.46|26586.48|26548.48|26577.94|26539.94|10
1620774630000|2021-05-11 23:10:30|26584.84|26546.84|26584.78|26546.78|26588.89|26550.89|26583.54|26545.54|10
1620774640000|2021-05-11 23:10:40|26583.52|26545.52|26582.33|26544.33|26583.6|26545.6|26581.88|26543.88|10
1620774650000|2021-05-11 23:10:50|26582.91|26544.91|26583.38|26545.38|26586.09|26548.09|26582.41|26544.41|10
1620774660000|2021-05-11 23:11:00|26583.23|26545.23|26580.87|26542.87|26583.23|26545.23|26580.16|26542.16|10
1620774670000|2021-05-11 23:11:10|26581.48|26543.48|26585.83|26547.83|26586.03|26548.03|26580.97|26542.97|10
1620774680000|2021-05-11 23:11:20|26586.27|26548.27|26589.13|26551.13|26589.13|26551.13|26586.27|26548.27|10
1620774690000|2021-05-11 23:11:30|26589.25|26551.25|26591.32|26553.32|26591.62|26553.62|26587.85|26549.85|10
1620774700000|2021-05-11 23:11:40|26591.13|26553.13|26590.37|26552.37|26591.19|26553.19|26588.64|26550.64|10
1620774710000|2021-05-11 23:11:50|26590.79|26552.79|26595.58|26557.58|26596.09|26558.09|26590.79|26552.79|10
1620774720000|2021-05-11 23:12:00|26595.71|26557.71|26592.86|26554.86|26595.71|26557.71|26591.84|26553.84|10
1620774730000|2021-05-11 23:12:10|26593.89|26555.89|26592.69|26554.69|26593.89|26555.89|26590.64|26552.64|10
1620774740000|2021-05-11 23:12:20|26592.32|26554.32|26587.54|26549.54|26592.32|26554.32|26587.54|26549.54|10
1620774750000|2021-05-11 23:12:30|26588.01|26550.01|26583.18|26545.18|26589.41|26551.41|26583.18|26545.18|10
1620774760000|2021-05-11 23:12:40|26582|26544|26579.98|26541.98|26582|26544|26579.18|26541.18|9
1620774770000|2021-05-11 23:12:50|26580.2|26542.2|26582.42|26544.42|26582.79|26544.79|26580.2|26542.2|10
1620774780000|2021-05-11 23:13:00|26582.41|26544.41|26581.64|26543.64|26582.41|26544.41|26581.04|26543.04|10
1620774790000|2021-05-11 23:13:10|26581.34|26543.34|26584.69|26546.69|26584.69|26546.69|26581.34|26543.34|10
1620774800000|2021-05-11 23:13:20|26584.42|26546.42|26594.07|26556.07|26594.07|26556.07|26584.42|26546.42|10
1620774810000|2021-05-11 23:13:30|26594.46|26556.46|26596.71|26558.71|26598.21|26560.21|26594.31|26556.31|10
1620774820000|2021-05-11 23:13:40|26596.47|26558.47|26604.16|26566.16|26604.16|26566.16|26596.47|26558.47|10
1620774830000|2021-05-11 23:13:50|26604.75|26566.75|26612.41|26574.41|26612.41|26574.41|26604.75|26566.75|10
1620774840000|2021-05-11 23:14:00|26612.32|26574.32|26617.93|26579.93|26618.51|26580.51|26612.28|26574.28|10
1620774850000|2021-05-11 23:14:10|26618.02|26580.02|26623.04|26585.04|26623.04|26585.04|26618.02|26580.02|10
1620774860000|2021-05-11 23:14:20|26623.88|26585.88|26623.23|26585.23|26624.43|26586.43|26622.22|26584.22|10
1620774870000|2021-05-11 23:14:30|26624.15|26586.15|26630.41|26592.41|26630.5|26592.5|26624.15|26586.15|10
1620774880000|2021-05-11 23:14:40|26630.24|26592.24|26630.68|26592.68|26630.68|26592.68|26629.01|26591.01|10
1620774890000|2021-05-11 23:14:50|26629.86|26591.86|26635.15|26597.15|26635.15|26597.15|26629.64|26591.64|10
1620774900000|2021-05-11 23:15:00|26634.41|26596.41|26631.92|26593.92|26635.24|26597.24|26631.92|26593.92|10
1620774910000|2021-05-11 23:15:10|26630.24|26592.24|26630.35|26592.35|26631.69|26593.69|26629.79|26591.79|10
1620774920000|2021-05-11 23:15:20|26629.49|26591.49|26627.21|26589.21|26629.65|26591.65|26627.21|26589.21|10
1620774930000|2021-05-11 23:15:30|26625.63|26587.63|26628.62|26590.62|26628.62|26590.62|26624.55|26586.55|10
1620774940000|2021-05-11 23:15:40|26628.99|26590.99|26627.35|26589.35|26630.99|26592.99|26627.35|26589.35|10
1620774950000|2021-05-11 23:15:50|26627.79|26589.79|26625.28|26587.28|26627.79|26589.79|26624.78|26586.78|10
1620774960000|2021-05-11 23:16:00|26624.38|26586.38|26614.75|26576.75|26624.38|26586.38|26614.75|26576.75|10
1620774970000|2021-05-11 23:16:10|26614.17|26576.17|26607.79|26569.79|26614.17|26576.17|26607.79|26569.79|10
1620774980000|2021-05-11 23:16:20|26607.43|26569.43|26602.08|26564.08|26607.8|26569.8|26602.08|26564.08|10
1620774990000|2021-05-11 23:16:30|26600.73|26562.73|26583.57|26545.57|26600.73|26562.73|26583.57|26545.57|10
1620775000000|2021-05-11 23:16:40|26579.89|26541.89|26577.7|26539.7|26581.11|26543.11|26577.22|26539.22|10
1620775010000|2021-05-11 23:16:50|26577.02|26539.02|26572.6|26534.6|26577.17|26539.17|26572.57|26534.57|10
1620775020000|2021-05-11 23:17:00|26571.77|26533.77|26570.09|26532.09|26571.77|26533.77|26567.95|26529.95|10
1620775030000|2021-05-11 23:17:10|26570.41|26532.41|26576.66|26538.66|26577.13|26539.13|26569.7|26531.7|10
1620775040000|2021-05-11 23:17:20|26578|26540|26577.68|26539.68|26578.98|26540.98|26576.16|26538.16|10
1620775050000|2021-05-11 23:17:30|26580.13|26542.13|26585.85|26547.85|26586.28|26548.28|26580.13|26542.13|10
1620775060000|2021-05-11 23:17:40|26587.49|26549.49|26595.27|26557.27|26595.27|26557.27|26587.18|26549.18|10
1620775070000|2021-05-11 23:17:50|26595.26|26557.26|26599.25|26561.25|26600.46|26562.46|26595.26|26557.26|10
1620775080000|2021-05-11 23:18:00|26601|26563|26605.56|26567.56|26606.32|26568.32|26600.61|26562.61|10
1620775090000|2021-05-11 23:18:10|26605.63|26567.63|26605.3|26567.3|26605.63|26567.63|26603.43|26565.43|10
1620775100000|2021-05-11 23:18:20|26606.04|26568.04|26601.03|26563.03|26606.04|26568.04|26601.03|26563.03|10
1620775110000|2021-05-11 23:18:30|26601.43|26563.43|26600.15|26562.15|26601.43|26563.43|26598.9|26560.9|9
1620775120000|2021-05-11 23:18:40|26600.16|26562.16|26597.49|26559.49|26600.16|26562.16|26597.49|26559.49|10
1620775130000|2021-05-11 23:18:50|26597.42|26559.42|26596.48|26558.48|26597.61|26559.61|26596.34|26558.34|10
1620775140000|2021-05-11 23:19:00|26595.69|26557.69|26585.78|26547.78|26595.69|26557.69|26584.93|26546.93|10
1620775150000|2021-05-11 23:19:10|26587|26549|26585.23|26547.23|26587.31|26549.31|26582.83|26544.83|10
1620775160000|2021-05-11 23:19:20|26586.5|26548.5|26588.12|26550.12|26588.3|26550.3|26586.5|26548.5|10
1620775170000|2021-05-11 23:19:30|26588.49|26550.49|26589.33|26551.33|26590.01|26552.01|26588.49|26550.49|10
1620775180000|2021-05-11 23:19:40|26589.4|26551.4|26590.1|26552.1|26590.87|26552.87|26589.21|26551.21|10
1620775190000|2021-05-11 23:19:50|26589.55|26551.55|26588.54|26550.54|26589.82|26551.82|26588.24|26550.24|10
1620775200000|2021-05-11 23:20:00|26590.48|26552.48|26592.6|26554.6|26592.6|26554.6|26590.48|26552.48|10
1620775210000|2021-05-11 23:20:10|26593.84|26555.84|26593.35|26555.35|26593.84|26555.84|26592.78|26554.78|9
1620775220000|2021-05-11 23:20:20|26592.9|26554.9|26600.2|26562.2|26600.2|26562.2|26592.84|26554.84|10
1620775230000|2021-05-11 23:20:30|26599.93|26561.93|26606.14|26568.14|26606.14|26568.14|26599.5|26561.5|10
1620775240000|2021-05-11 23:20:40|26606.53|26568.53|26619.59|26581.59|26619.59|26581.59|26606.53|26568.53|10
1620775250000|2021-05-11 23:20:50|26620.09|26582.09|26624.51|26586.51|26624.51|26586.51|26619.05|26581.05|10
1620775260000|2021-05-11 23:21:00|26625.83|26587.83|26634.56|26596.56|26634.56|26596.56|26625.44|26587.44|10
1620775270000|2021-05-11 23:21:10|26635.5|26597.5|26642.04|26604.04|26642.04|26604.04|26635.5|26597.5|10
1620775280000|2021-05-11 23:21:20|26641.81|26603.81|26644.13|26606.13|26644.61|26606.61|26640.92|26602.92|10
1620775290000|2021-05-11 23:21:30|26644.87|26606.87|26643.23|26605.23|26644.87|26606.87|26642.24|26604.24|10
1620775300000|2021-05-11 23:21:40|26641.79|26603.79|26645.9|26607.9|26645.9|26607.9|26641.79|26603.79|10
1620775310000|2021-05-11 23:21:50|26648.62|26610.62|26644.5|26606.5|26650.52|26612.52|26644.5|26606.5|10
1620775320000|2021-05-11 23:22:00|26644.83|26606.83|26646.13|26608.13|26647.21|26609.21|26644.73|26606.73|10
1620775330000|2021-05-11 23:22:10|26646.54|26608.54|26648.75|26610.75|26649.19|26611.19|26646.45|26608.45|10
1620775340000|2021-05-11 23:22:20|26648.12|26610.12|26652.03|26614.03|26652.03|26614.03|26647.83|26609.83|10
1620775350000|2021-05-11 23:22:30|26652.23|26614.23|26655.26|26617.26|26655.39|26617.39|26652.03|26614.03|10
1620775360000|2021-05-11 23:22:40|26655.97|26617.97|26657.12|26619.12|26657.31|26619.31|26654.68|26616.68|10
1620775370000|2021-05-11 23:22:50|26658.69|26620.69|26656.98|26618.98|26658.69|26620.69|26656.98|26618.98|10
1620775380000|2021-05-11 23:23:00|26657.42|26619.42|26659.06|26621.06|26659.99|26621.99|26657.15|26619.15|10
1620775390000|2021-05-11 23:23:10|26659.04|26621.04|26667.89|26629.89|26667.89|26629.89|26659.02|26621.02|10
1620775400000|2021-05-11 23:23:20|26668.02|26630.02|26670.93|26632.93|26672.43|26634.43|26668.02|26630.02|10
1620775410000|2021-05-11 23:23:30|26670.34|26632.34|26674.83|26636.83|26674.83|26636.83|26670.12|26632.12|10
1620775420000|2021-05-11 23:23:40|26675.14|26637.14|26674.08|26636.08|26675.82|26637.82|26673.98|26635.98|10
1620775430000|2021-05-11 23:23:50|26675.33|26637.33|26679.92|26641.92|26681.25|26643.25|26675.33|26637.33|10
1620775440000|2021-05-11 23:24:00|26680.81|26642.81|26681.36|26643.36|26682.39|26644.39|26680.26|26642.26|10
1620775450000|2021-05-11 23:24:10|26680.65|26642.65|26676.91|26638.91|26680.65|26642.65|26676.06|26638.06|10
1620775460000|2021-05-11 23:24:20|26676.88|26638.88|26673.22|26635.22|26676.88|26638.88|26673.22|26635.22|10
1620775470000|2021-05-11 23:24:30|26673.04|26635.04|26668.18|26630.18|26673.04|26635.04|26665.82|26627.82|10
1620775480000|2021-05-11 23:24:40|26668.65|26630.65|26672.67|26634.67|26672.67|26634.67|26668.65|26630.65|10
1620775490000|2021-05-11 23:24:50|26672.96|26634.96|26673.56|26635.56|26674.07|26636.07|26672.51|26634.51|10
1620775500000|2021-05-11 23:25:00|26672.41|26634.41|26664.49|26626.49|26672.41|26634.41|26664.49|26626.49|10
1620775510000|2021-05-11 23:25:10|26664.87|26626.87|26658.51|26620.51|26665.4|26627.4|26657.82|26619.82|10
1620775520000|2021-05-11 23:25:20|26658.81|26620.81|26653.26|26615.26|26658.9|26620.9|26653.26|26615.26|10
1620775530000|2021-05-11 23:25:30|26654.75|26616.75|26652.55|26614.55|26654.75|26616.75|26649.89|26611.89|10
1620775540000|2021-05-11 23:25:40|26652.34|26614.34|26655.37|26617.37|26655.89|26617.89|26651.97|26613.97|10
1620775550000|2021-05-11 23:25:50|26656.52|26618.52|26656.25|26618.25|26656.72|26618.72|26654.74|26616.74|10
1620775560000|2021-05-11 23:26:00|26656.62|26618.62|26658.44|26620.44|26658.44|26620.44|26655.92|26617.92|10
1620775570000|2021-05-11 23:26:10|26657.6|26619.6|26664.38|26626.38|26664.38|26626.38|26657.6|26619.6|10
1620775580000|2021-05-11 23:26:20|26665.64|26627.64|26669.51|26631.51|26669.51|26631.51|26664.69|26626.69|10
1620775590000|2021-05-11 23:26:30|26670.09|26632.09|26676.99|26638.99|26676.99|26638.99|26669.21|26631.21|10
1620775600000|2021-05-11 23:26:40|26676|26638|26679.66|26641.66|26679.66|26641.66|26676|26638|10
1620775610000|2021-05-11 23:26:50|26679.39|26641.39|26681.2|26643.2|26681.2|26643.2|26678.74|26640.74|10
1620775620000|2021-05-11 23:27:00|26681.72|26643.72|26677.86|26639.86|26681.72|26643.72|26677.86|26639.86|10
1620775630000|2021-05-11 23:27:10|26679.03|26641.03|26678.49|26640.49|26680.54|26642.54|26678.49|26640.49|10
1620775640000|2021-05-11 23:27:20|26679.23|26641.23|26675.38|26637.38|26679.23|26641.23|26674.64|26636.64|10
1620775650000|2021-05-11 23:27:30|26676.11|26638.11|26669.18|26631.18|26676.11|26638.11|26668.29|26630.29|10
1620775660000|2021-05-11 23:27:40|26669.21|26631.21|26663.21|26625.21|26669.21|26631.21|26663.21|26625.21|10
1620775670000|2021-05-11 23:27:50|26663.03|26625.03|26661.26|26623.26|26663.03|26625.03|26660.76|26622.76|10
1620775680000|2021-05-11 23:28:00|26661.39|26623.39|26658.32|26620.32|26662.76|26624.76|26658.32|26620.32|10
1620775690000|2021-05-11 23:28:10|26657.32|26619.32|26657.16|26619.16|26658.59|26620.59|26655.86|26617.86|10
1620775700000|2021-05-11 23:28:20|26657.03|26619.03|26653.4|26615.4|26657.03|26619.03|26653.1|26615.1|10
1620775710000|2021-05-11 23:28:30|26653.11|26615.11|26653.03|26615.03|26653.77|26615.77|26651.84|26613.84|10
1620775720000|2021-05-11 23:28:40|26653.18|26615.18|26652.47|26614.47|26653.18|26615.18|26650.8|26612.8|10
1620775730000|2021-05-11 23:28:50|26652.44|26614.44|26650.43|26612.43|26652.8|26614.8|26650.43|26612.43|10
1620775740000|2021-05-11 23:29:00|26651.58|26613.58|26649.74|26611.74|26651.58|26613.58|26649.23|26611.23|10
1620775750000|2021-05-11 23:29:10|26649.8|26611.8|26648.08|26610.08|26650.45|26612.45|26648.08|26610.08|10
1620775760000|2021-05-11 23:29:20|26647.74|26609.74|26649.5|26611.5|26649.5|26611.5|26647.12|26609.12|10
1620775770000|2021-05-11 23:29:30|26649.81|26611.81|26651.37|26613.37|26651.37|26613.37|26649.46|26611.46|10
1620775780000|2021-05-11 23:29:40|26650.33|26612.33|26652.14|26614.14|26652.21|26614.21|26650.23|26612.23|10
1620775790000|2021-05-11 23:29:50|26651.88|26613.88|26646.59|26608.59|26651.88|26613.88|26646.59|26608.59|10
1620775800000|2021-05-11 23:30:00|26646.32|26608.32|26637.77|26599.77|26646.32|26608.32|26637.77|26599.77|10
1620775810000|2021-05-11 23:30:10|26637.33|26599.33|26632.3|26594.3|26637.37|26599.37|26632.06|26594.06|10
1620775820000|2021-05-11 23:30:20|26626.88|26588.88|26622.09|26584.09|26627.06|26589.06|26621.94|26583.94|10
1620775830000|2021-05-11 23:30:30|26622.71|26584.71|26617.75|26579.75|26623.27|26585.27|26617.58|26579.58|10
1620775840000|2021-05-11 23:30:40|26617.29|26579.29|26613.42|26575.42|26618.42|26580.42|26611.82|26573.82|10
1620775850000|2021-05-11 23:30:50|26612.75|26574.75|26614.1|26576.1|26614.26|26576.26|26612.2|26574.2|10
1620775860000|2021-05-11 23:31:00|26614.75|26576.75|26622.48|26584.48|26622.48|26584.48|26614.75|26576.75|10
1620775870000|2021-05-11 23:31:10|26623.16|26585.16|26626.23|26588.23|26627.35|26589.35|26622.7|26584.7|10
1620775880000|2021-05-11 23:31:20|26625.41|26587.41|26613.73|26575.73|26625.41|26587.41|26613.73|26575.73|9
1620775890000|2021-05-11 23:31:30|26612.3|26574.3|26609.44|26571.44|26612.3|26574.3|26608.81|26570.81|10
1620775900000|2021-05-11 23:31:40|26607.69|26569.69|26607.39|26569.39|26608.54|26570.54|26605.5|26567.5|10
1620775910000|2021-05-11 23:31:50|26606.82|26568.82|26602.83|26564.83|26606.82|26568.82|26599.95|26561.95|10
1620775920000|2021-05-11 23:32:00|26602.44|26564.44|26604.18|26566.18|26604.18|26566.18|26600.49|26562.49|10
1620775930000|2021-05-11 23:32:10|26604.76|26566.76|26604.46|26566.46|26605.2|26567.2|26603.7|26565.7|10
1620775940000|2021-05-11 23:32:20|26604.35|26566.35|26611.71|26573.71|26611.71|26573.71|26603.61|26565.61|10
1620775950000|2021-05-11 23:32:30|26610.92|26572.92|26609.73|26571.73|26611.68|26573.68|26609.73|26571.73|10
1620775960000|2021-05-11 23:32:40|26610.13|26572.13|26612.77|26574.77|26612.77|26574.77|26610.13|26572.13|9
1620775970000|2021-05-11 23:32:50|26611.88|26573.88|26611.82|26573.82|26612.75|26574.75|26611.38|26573.38|10
1620775980000|2021-05-11 23:33:00|26613.5|26575.5|26619.41|26581.41|26619.41|26581.41|26613.11|26575.11|10
1620775990000|2021-05-11 23:33:10|26619.49|26581.49|26623.21|26585.21|26623.21|26585.21|26619.49|26581.49|10
1620776000000|2021-05-11 23:33:20|26624.44|26586.44|26629.41|26591.41|26629.41|26591.41|26623.91|26585.91|10
1620776010000|2021-05-11 23:33:30|26633.23|26595.23|26636.9|26598.9|26637|26599|26633.23|26595.23|10
1620776020000|2021-05-11 23:33:40|26636.11|26598.11|26639.5|26601.5|26639.5|26601.5|26636.11|26598.11|10
1620776030000|2021-05-11 23:33:50|26639.55|26601.55|26637.9|26599.9|26639.55|26601.55|26637.37|26599.37|10
1620776040000|2021-05-11 23:34:00|26637.38|26599.38|26641.71|26603.71|26641.98|26603.98|26636.43|26598.43|10
1620776050000|2021-05-11 23:34:10|26640.71|26602.71|26641.94|26603.94|26641.94|26603.94|26640.34|26602.34|10
1620776060000|2021-05-11 23:34:20|26642.89|26604.89|26650.09|26612.09|26650.09|26612.09|26642.89|26604.89|10
1620776070000|2021-05-11 23:34:30|26650.79|26612.79|26654.98|26616.98|26654.98|26616.98|26650.79|26612.79|10
1620776080000|2021-05-11 23:34:40|26655.2|26617.2|26658.53|26620.53|26659.05|26621.05|26655.2|26617.2|9
1620776090000|2021-05-11 23:34:50|26659.09|26621.09|26659.51|26621.51|26659.69|26621.69|26658.31|26620.31|10
1620776100000|2021-05-11 23:35:00|26659.74|26621.74|26658.24|26620.24|26659.74|26621.74|26657.19|26619.19|10
1620776110000|2021-05-11 23:35:10|26658.6|26620.6|26661.64|26623.64|26661.64|26623.64|26658.04|26620.04|10
1620776120000|2021-05-11 23:35:20|26663.76|26625.76|26675.23|26637.23|26675.23|26637.23|26663.76|26625.76|10
1620776130000|2021-05-11 23:35:30|26681.81|26643.81|26687.5|26649.5|26688.58|26650.58|26681.81|26643.81|10
1620776140000|2021-05-11 23:35:40|26687.35|26649.35|26689.61|26651.61|26690.25|26652.25|26686.23|26648.23|10
1620776150000|2021-05-11 23:35:50|26690.68|26652.68|26690.28|26652.28|26690.68|26652.68|26688.6|26650.6|10
1620776160000|2021-05-11 23:36:00|26688.28|26650.28|26690.53|26652.53|26690.53|26652.53|26688.28|26650.28|10
1620776170000|2021-05-11 23:36:10|26688.99|26650.99|26690.01|26652.01|26690.01|26652.01|26686.47|26648.47|10
1620776180000|2021-05-11 23:36:20|26689.98|26651.98|26693.41|26655.41|26693.41|26655.41|26689.98|26651.98|10
1620776190000|2021-05-11 23:36:30|26695.1|26657.1|26701.39|26663.39|26701.39|26663.39|26695.1|26657.1|10
1620776200000|2021-05-11 23:36:40|26700.69|26662.69|26709.95|26671.95|26709.95|26671.95|26700.69|26662.69|10
1620776210000|2021-05-11 23:36:50|26711.45|26673.45|26715.39|26677.39|26715.6|26677.6|26711.45|26673.45|10
1620776220000|2021-05-11 23:37:00|26717.2|26679.2|26722.56|26684.56|26722.56|26684.56|26717.2|26679.2|10
1620776230000|2021-05-11 23:37:10|26723.31|26685.31|26721.7|26683.7|26723.31|26685.31|26721.7|26683.7|10
1620776240000|2021-05-11 23:37:20|26721.02|26683.02|26723.83|26685.83|26723.83|26685.83|26721.02|26683.02|10
1620776250000|2021-05-11 23:37:30|26723.06|26685.06|26720.73|26682.73|26723.16|26685.16|26720.58|26682.58|10
1620776260000|2021-05-11 23:37:40|26719.74|26681.74|26719.62|26681.62|26721.06|26683.06|26719.22|26681.22|10
1620776270000|2021-05-11 23:37:50|26719.74|26681.74|26730.08|26692.08|26730.08|26692.08|26719.74|26681.74|10
1620776280000|2021-05-11 23:38:00|26729.78|26691.78|26731.04|26693.04|26731.7|26693.7|26729.71|26691.71|10
1620776290000|2021-05-11 23:38:10|26731.8|26693.8|26731.76|26693.76|26732.19|26694.19|26731.1|26693.1|10
1620776300000|2021-05-11 23:38:20|26731.82|26693.82|26734.05|26696.05|26734.05|26696.05|26731.64|26693.64|10
1620776310000|2021-05-11 23:38:30|26731.62|26693.62|26727.28|26689.28|26731.62|26693.62|26725.24|26687.24|10
1620776320000|2021-05-11 23:38:40|26726.81|26688.81|26732.17|26694.17|26732.95|26694.95|26726.81|26688.81|10
1620776330000|2021-05-11 23:38:50|26733.06|26695.06|26734.35|26696.35|26734.35|26696.35|26732.7|26694.7|10
1620776340000|2021-05-11 23:39:00|26734.14|26696.14|26735.72|26697.72|26736.05|26698.05|26734.14|26696.14|10
1620776350000|2021-05-11 23:39:10|26733.97|26695.97|26722.8|26684.8|26733.97|26695.97|26722.8|26684.8|10
1620776360000|2021-05-11 23:39:20|26723.41|26685.41|26723.29|26685.29|26724.51|26686.51|26720.49|26682.49|10
1620776370000|2021-05-11 23:39:30|26722.17|26684.17|26721.4|26683.4|26722.17|26684.17|26719.86|26681.86|10
1620776380000|2021-05-11 23:39:40|26722.49|26684.49|26719.42|26681.42|26722.54|26684.54|26718.29|26680.29|10
1620776390000|2021-05-11 23:39:50|26719.62|26681.62|26715.27|26677.27|26719.94|26681.94|26715.27|26677.27|10
1620776400000|2021-05-11 23:40:00|26717.12|26679.12|26720.35|26682.35|26720.67|26682.67|26717.12|26679.12|10
1620776410000|2021-05-11 23:40:10|26719.91|26681.91|26718.7|26680.7|26720.6|26682.6|26717.58|26679.58|10
1620776420000|2021-05-11 23:40:20|26719.62|26681.62|26720.2|26682.2|26721.01|26683.01|26718.87|26680.87|10
1620776430000|2021-05-11 23:40:30|26719.01|26681.01|26717.84|26679.84|26720.16|26682.16|26717.18|26679.18|10
1620776440000|2021-05-11 23:40:40|26718.16|26680.16|26724|26686|26724|26686|26718.16|26680.16|10
1620776450000|2021-05-11 23:40:50|26723.5|26685.5|26727.33|26689.33|26728.1|26690.1|26722.38|26684.38|10
1620776460000|2021-05-11 23:41:00|26727.96|26689.96|26730.41|26692.41|26730.96|26692.96|26727.96|26689.96|10
1620776470000|2021-05-11 23:41:10|26729.45|26691.45|26733.37|26695.37|26734.49|26696.49|26728.95|26690.95|9
1620776480000|2021-05-11 23:41:20|26733.74|26695.74|26731.01|26693.01|26734.21|26696.21|26730.92|26692.92|10
1620776490000|2021-05-11 23:41:30|26731.1|26693.1|26734.93|26696.93|26736.2|26698.2|26731.1|26693.1|10
1620776500000|2021-05-11 23:41:40|26733.76|26695.76|26731.38|26693.38|26733.76|26695.76|26729.88|26691.88|10
1620776510000|2021-05-11 23:41:50|26731.96|26693.96|26729.43|26691.43|26732.13|26694.13|26728.84|26690.84|10
1620776520000|2021-05-11 23:42:00|26729.38|26691.38|26731.86|26693.86|26731.86|26693.86|26728.88|26690.88|10
1620776530000|2021-05-11 23:42:10|26732.89|26694.89|26733.4|26695.4|26733.89|26695.89|26732.89|26694.89|10
1620776540000|2021-05-11 23:42:20|26732.04|26694.04|26729.76|26691.76|26734.22|26696.22|26729.76|26691.76|10
1620776550000|2021-05-11 23:42:30|26727.79|26689.79|26717.85|26679.85|26728.52|26690.52|26717.85|26679.85|10
1620776560000|2021-05-11 23:42:40|26718.81|26680.81|26715.68|26677.68|26721.05|26683.05|26715.68|26677.68|10
1620776570000|2021-05-11 23:42:50|26715.99|26677.99|26717.65|26679.65|26717.86|26679.86|26715.81|26677.81|10
1620776580000|2021-05-11 23:43:00|26716.41|26678.41|26720.37|26682.37|26720.37|26682.37|26716.41|26678.41|10
1620776590000|2021-05-11 23:43:10|26720.93|26682.93|26722.36|26684.36|26722.87|26684.87|26720.1|26682.1|10
1620776600000|2021-05-11 23:43:20|26721.87|26683.87|26725.38|26687.38|26725.38|26687.38|26721.26|26683.26|10
1620776610000|2021-05-11 23:43:30|26725.16|26687.16|26729.88|26691.88|26729.88|26691.88|26725.16|26687.16|10
1620776620000|2021-05-11 23:43:40|26730.36|26692.36|26736.01|26698.01|26736.01|26698.01|26730.36|26692.36|10
1620776630000|2021-05-11 23:43:50|26737.19|26699.19|26749.66|26711.66|26749.66|26711.66|26737.19|26699.19|10
1620776640000|2021-05-11 23:44:00|26750.75|26712.75|26745.82|26707.82|26750.79|26712.79|26745.82|26707.82|10
1620776650000|2021-05-11 23:44:10|26744.63|26706.63|26745.56|26707.56|26746.44|26708.44|26744.63|26706.63|10
1620776660000|2021-05-11 23:44:20|26745.47|26707.47|26746.07|26708.07|26746.07|26708.07|26742.31|26704.31|10
1620776670000|2021-05-11 23:44:30|26748.93|26710.93|26744.71|26706.71|26750.04|26712.04|26744.71|26706.71|10
1620776680000|2021-05-11 23:44:40|26745.16|26707.16|26744.28|26706.28|26745.69|26707.69|26744.28|26706.28|9
1620776690000|2021-05-11 23:44:50|26743.46|26705.46|26743.5|26705.5|26744.17|26706.17|26741.05|26703.05|10
1620776700000|2021-05-11 23:45:00|26743.75|26705.75|26751.94|26713.94|26751.94|26713.94|26743.58|26705.58|10
1620776710000|2021-05-11 23:45:10|26750.44|26712.44|26754.27|26716.27|26754.27|26716.27|26750.44|26712.44|10
1620776720000|2021-05-11 23:45:20|26754.56|26716.56|26756.72|26718.72|26756.72|26718.72|26754.56|26716.56|10
1620776730000|2021-05-11 23:45:30|26757.84|26719.84|26760.11|26722.11|26760.35|26722.35|26757.84|26719.84|10
1620776740000|2021-05-11 23:45:40|26760.99|26722.99|26760.28|26722.28|26762.31|26724.31|26760.02|26722.02|10
1620776750000|2021-05-11 23:45:50|26761.93|26723.93|26761.12|26723.12|26762.04|26724.04|26760.1|26722.1|10
1620776760000|2021-05-11 23:46:00|26759.85|26721.85|26755.43|26717.43|26759.85|26721.85|26755.43|26717.43|10
1620776770000|2021-05-11 23:46:10|26753.87|26715.87|26753.98|26715.98|26754.85|26716.85|26752.34|26714.34|10
1620776780000|2021-05-11 23:46:20|26756.51|26718.51|26759.05|26721.05|26759.05|26721.05|26756.51|26718.51|9
1620776790000|2021-05-11 23:46:30|26758.77|26720.77|26760.45|26722.45|26764.03|26726.03|26758.77|26720.77|10
1620776800000|2021-05-11 23:46:40|26760.12|26722.12|26757.26|26719.26|26760.12|26722.12|26756.78|26718.78|10
1620776810000|2021-05-11 23:46:50|26757.07|26719.07|26753.12|26715.12|26757.31|26719.31|26753.12|26715.12|10
1620776820000|2021-05-11 23:47:00|26752.17|26714.17|26746.02|26708.02|26752.17|26714.17|26746.02|26708.02|10
1620776830000|2021-05-11 23:47:10|26745.34|26707.34|26747.57|26709.57|26747.57|26709.57|26745.34|26707.34|10
1620776840000|2021-05-11 23:47:20|26747.24|26709.24|26745.63|26707.63|26747.24|26709.24|26745.02|26707.02|10
1620776850000|2021-05-11 23:47:30|26746.26|26708.26|26744.94|26706.94|26746.49|26708.49|26744.71|26706.71|10
1620776860000|2021-05-11 23:47:40|26746.92|26708.92|26747.84|26709.84|26748.24|26710.24|26746.82|26708.82|9
1620776870000|2021-05-11 23:47:50|26747.85|26709.85|26751.3|26713.3|26751.42|26713.42|26747.85|26709.85|10
1620776880000|2021-05-11 23:48:00|26751.84|26713.84|26753.64|26715.64|26753.64|26715.64|26751.84|26713.84|10
1620776890000|2021-05-11 23:48:10|26752.64|26714.64|26752.06|26714.06|26753.5|26715.5|26751.76|26713.76|10
1620776900000|2021-05-11 23:48:20|26752.39|26714.39|26753.22|26715.22|26753.22|26715.22|26750.79|26712.79|10
1620776910000|2021-05-11 23:48:30|26753.25|26715.25|26751.11|26713.11|26753.25|26715.25|26747.6|26709.6|10
1620776920000|2021-05-11 23:48:40|26751.56|26713.56|26760.4|26722.4|26760.4|26722.4|26751.56|26713.56|10
1620776930000|2021-05-11 23:48:50|26761.35|26723.35|26766.95|26728.95|26766.95|26728.95|26761.35|26723.35|10
1620776940000|2021-05-11 23:49:00|26768.59|26730.59|26778.13|26740.13|26778.13|26740.13|26768.59|26730.59|10
1620776950000|2021-05-11 23:49:10|26786.15|26748.15|26802.09|26764.09|26802.09|26764.09|26786.15|26748.15|10
1620776960000|2021-05-11 23:49:20|26803.52|26765.52|26809.27|26771.27|26810.09|26772.09|26803.52|26765.52|10
1620776970000|2021-05-11 23:49:30|26811.1|26773.1|26805.09|26767.09|26811.44|26773.44|26804.98|26766.98|10
1620776980000|2021-05-11 23:49:40|26807.43|26769.43|26810.24|26772.24|26810.71|26772.71|26806.39|26768.39|9
1620776990000|2021-05-11 23:49:50|26809.83|26771.83|26804.1|26766.1|26809.83|26771.83|26803.66|26765.66|10
1620777000000|2021-05-11 23:50:00|26803.39|26765.39|26806.16|26768.16|26806.53|26768.53|26803.39|26765.39|10
1620777010000|2021-05-11 23:50:10|26806.84|26768.84|26807.53|26769.53|26809.11|26771.11|26805.82|26767.82|10
1620777020000|2021-05-11 23:50:20|26806.74|26768.74|26807.54|26769.54|26808.49|26770.49|26806.74|26768.74|10
1620777030000|2021-05-11 23:50:30|26808.32|26770.32|26806.78|26768.78|26808.32|26770.32|26806|26768|10
1620777040000|2021-05-11 23:50:40|26807.59|26769.59|26807.84|26769.84|26808.38|26770.38|26807.58|26769.58|10
1620777050000|2021-05-11 23:50:50|26806.22|26768.22|26811.52|26773.52|26811.52|26773.52|26806.22|26768.22|10
1620777060000|2021-05-11 23:51:00|26811.84|26773.84|26815.81|26777.81|26816.96|26778.96|26811.84|26773.84|9
1620777070000|2021-05-11 23:51:10|26814.43|26776.43|26819.25|26781.25|26819.25|26781.25|26813.82|26775.82|9
1620777080000|2021-05-11 23:51:20|26819.49|26781.49|26825.76|26787.76|26825.76|26787.76|26819.16|26781.16|10
1620777090000|2021-05-11 23:51:30|26826.16|26788.16|26826.27|26788.27|26827.15|26789.15|26825.93|26787.93|10
1620777100000|2021-05-11 23:51:40|26826.57|26788.57|26839.17|26801.17|26842.02|26804.02|26826.57|26788.57|10
1620777110000|2021-05-11 23:51:50|26839.44|26801.44|26835.65|26797.65|26840.37|26802.37|26835.65|26797.65|10
1620777120000|2021-05-11 23:52:00|26836.33|26798.33|26837.49|26799.49|26837.49|26799.49|26833.66|26795.66|10
1620777130000|2021-05-11 23:52:10|26839|26801|26842.12|26804.12|26845.29|26807.29|26839|26801|10
1620777140000|2021-05-11 23:52:20|26845.65|26807.65|26851.55|26813.55|26852.71|26814.71|26845.65|26807.65|10
1620777150000|2021-05-11 23:52:30|26850.34|26812.34|26858.47|26820.47|26858.47|26820.47|26849.56|26811.56|10
1620777160000|2021-05-11 23:52:40|26857.58|26819.58|26858.18|26820.18|26858.18|26820.18|26857.12|26819.12|10
1620777170000|2021-05-11 23:52:50|26858.67|26820.67|26854.48|26816.48|26858.67|26820.67|26853.3|26815.3|10
1620777180000|2021-05-11 23:53:00|26854.12|26816.12|26861.46|26823.46|26861.53|26823.53|26854.12|26816.12|10
1620777190000|2021-05-11 23:53:10|26860.89|26822.89|26868.44|26830.44|26868.44|26830.44|26860.43|26822.43|10
1620777200000|2021-05-11 23:53:20|26871.4|26833.4|26877.94|26839.94|26877.94|26839.94|26871.4|26833.4|10
1620777210000|2021-05-11 23:53:30|26880.17|26842.17|26883.28|26845.28|26883.83|26845.83|26880.17|26842.17|10
1620777220000|2021-05-11 23:53:40|26882.59|26844.59|26886.77|26848.77|26886.77|26848.77|26882.59|26844.59|10
1620777230000|2021-05-11 23:53:50|26886.85|26848.85|26884.27|26846.27|26886.85|26848.85|26884.27|26846.27|10
1620777240000|2021-05-11 23:54:00|26885.22|26847.22|26894.33|26856.33|26894.33|26856.33|26885.19|26847.19|10
1620777250000|2021-05-11 23:54:10|26893.94|26855.94|26894.36|26856.36|26894.36|26856.36|26890.15|26852.15|10
1620777260000|2021-05-11 23:54:20|26891.94|26853.94|26899.09|26861.09|26899.09|26861.09|26891.94|26853.94|10
1620777270000|2021-05-11 23:54:30|26898.82|26860.82|26904.37|26866.37|26905.25|26867.25|26898.82|26860.82|10
1620777280000|2021-05-11 23:54:40|26904.55|26866.55|26895.13|26857.13|26904.71|26866.71|26894.07|26856.07|10
1620777290000|2021-05-11 23:54:50|26895.08|26857.08|26890.61|26852.61|26895.08|26857.08|26890.61|26852.61|10
1620777300000|2021-05-11 23:55:00|26890.76|26852.76|26879.72|26841.72|26890.76|26852.76|26879.72|26841.72|10
1620777310000|2021-05-11 23:55:10|26879.51|26841.51|26869.98|26831.98|26879.51|26841.51|26869.7|26831.7|10
1620777320000|2021-05-11 23:55:20|26870.22|26832.22|26874.31|26836.31|26874.31|26836.31|26869.98|26831.98|10
1620777330000|2021-05-11 23:55:30|26874.75|26836.75|26877.54|26839.54|26878.53|26840.53|26874.75|26836.75|9
1620777340000|2021-05-11 23:55:40|26877.74|26839.74|26880.01|26842.01|26880.01|26842.01|26877.17|26839.17|10
1620777350000|2021-05-11 23:55:50|26880.06|26842.06|26882.5|26844.5|26882.83|26844.83|26879.01|26841.01|10
1620777360000|2021-05-11 23:56:00|26882.36|26844.36|26883.65|26845.65|26883.95|26845.95|26880.96|26842.96|10
1620777370000|2021-05-11 23:56:10|26883.78|26845.78|26889.17|26851.17|26889.17|26851.17|26883.67|26845.67|10
1620777380000|2021-05-11 23:56:20|26889.8|26851.8|26894.84|26856.84|26894.84|26856.84|26889.8|26851.8|10
1620777390000|2021-05-11 23:56:30|26895.13|26857.13|26892.22|26854.22|26896.93|26858.93|26892.22|26854.22|10
1620777400000|2021-05-11 23:56:40|26890.78|26852.78|26894.01|26856.01|26894.01|26856.01|26889.67|26851.67|10
1620777410000|2021-05-11 23:56:50|26891.35|26853.35|26882.26|26844.26|26891.35|26853.35|26882.22|26844.22|10
1620777420000|2021-05-11 23:57:00|26881.04|26843.04|26883.16|26845.16|26883.16|26845.16|26879.27|26841.27|10
1620777430000|2021-05-11 23:57:10|26883.76|26845.76|26887.41|26849.41|26887.41|26849.41|26883.7|26845.7|10
1620777440000|2021-05-11 23:57:20|26888.14|26850.14|26892.12|26854.12|26893|26855|26888.14|26850.14|10
1620777450000|2021-05-11 23:57:30|26891.08|26853.08|26891.34|26853.34|26891.34|26853.34|26889.46|26851.46|10
1620777460000|2021-05-11 23:57:40|26890.84|26852.84|26897.36|26859.36|26897.36|26859.36|26889.82|26851.82|10
1620777470000|2021-05-11 23:57:50|26896.97|26858.97|26896.51|26858.51|26898.75|26860.75|26896.51|26858.51|10
1620777480000|2021-05-11 23:58:00|26895.39|26857.39|26895.06|26857.06|26895.77|26857.77|26894.11|26856.11|10
1620777490000|2021-05-11 23:58:10|26894.39|26856.39|26891.61|26853.61|26894.39|26856.39|26890.5|26852.5|10
1620777500000|2021-05-11 23:58:20|26891.35|26853.35|26887.45|26849.45|26891.35|26853.35|26887.45|26849.45|10
1620777510000|2021-05-11 23:58:30|26887.92|26849.92|26887.82|26849.82|26888.66|26850.66|26887.79|26849.79|10
1620777520000|2021-05-11 23:58:40|26889.92|26851.92|26885.98|26847.98|26889.92|26851.92|26884.85|26846.85|10
1620777530000|2021-05-11 23:58:50|26885.72|26847.72|26884.99|26846.99|26886.5|26848.5|26883.76|26845.76|10
1620777540000|2021-05-11 23:59:00|26884.96|26846.96|26880.4|26842.4|26886.11|26848.11|26880.4|26842.4|10
1620777550000|2021-05-11 23:59:10|26882.44|26844.44|26887.42|26849.42|26887.56|26849.56|26881.21|26843.21|10
1620777560000|2021-05-11 23:59:20|26888.19|26850.19|26889.12|26851.12|26892.99|26854.99|26888.19|26850.19|9
1620777570000|2021-05-11 23:59:30|26889.49|26851.49|26898.42|26860.42|26898.42|26860.42|26887.78|26849.78|9
1620777580000|2021-05-11 23:59:40|26899.14|26861.14|26900.58|26862.58|26903.84|26865.84|26899.14|26861.14|10
1620777590000|2021-05-11 23:59:50|26901.77|26863.77|26907.97|26869.97|26907.97|26869.97|26901.77|26863.77|10
1620777600000|2021-05-12 00:00:00|26907.48|26869.48|26908.61|26870.61|26908.61|26870.61|26906.52|26868.52|10
1620777610000|2021-05-12 00:00:10|26908.43|26870.43|26914.48|26876.48|26914.64|26876.64|26908.43|26870.43|10
1620777620000|2021-05-12 00:00:20|26913.45|26875.45|26903.73|26865.73|26913.45|26875.45|26902.8|26864.8|10
1620777630000|2021-05-12 00:00:30|26903.75|26865.75|26901.85|26863.85|26905|26867|26901.85|26863.85|10
1620777640000|2021-05-12 00:00:40|26900.53|26862.53|26899.71|26861.71|26900.53|26862.53|26893.79|26855.79|10
1620777650000|2021-05-12 00:00:50|26900.14|26862.14|26890.64|26852.64|26900.14|26862.14|26890.64|26852.64|10
1620777660000|2021-05-12 00:01:00|26885.8|26847.8|26872.97|26834.97|26886.19|26848.19|26872.97|26834.97|10
1620777670000|2021-05-12 00:01:10|26873.62|26835.62|26870.77|26832.77|26873.62|26835.62|26869.13|26831.13|10
1620777680000|2021-05-12 00:01:20|26869.38|26831.38|26845.09|26807.09|26869.38|26831.38|26845.09|26807.09|10
1620777690000|2021-05-12 00:01:30|26842.8|26804.8|26840.99|26802.99|26844.35|26806.35|26839.97|26801.97|10
1620777700000|2021-05-12 00:01:40|26840.54|26802.54|26836.55|26798.55|26840.54|26802.54|26836.47|26798.47|10
1620777710000|2021-05-12 00:01:50|26835.04|26797.04|26834.12|26796.12|26835.13|26797.13|26833.67|26795.67|10
1620777720000|2021-05-12 00:02:00|26832.89|26794.89|26836.33|26798.33|26836.33|26798.33|26831.08|26793.08|10
1620777730000|2021-05-12 00:02:10|26837.08|26799.08|26858.83|26820.83|26858.91|26820.91|26837.08|26799.08|10
1620777740000|2021-05-12 00:02:20|26859.97|26821.97|26870.78|26832.78|26870.78|26832.78|26859.17|26821.17|10
1620777750000|2021-05-12 00:02:30|26873.04|26835.04|26875.06|26837.06|26878.51|26840.51|26873.04|26835.04|10
1620777760000|2021-05-12 00:02:40|26878.54|26840.54|26881.47|26843.47|26881.47|26843.47|26875.8|26837.8|10
1620777770000|2021-05-12 00:02:50|26882.59|26844.59|26894.69|26856.69|26894.69|26856.69|26882.59|26844.59|10
1620777780000|2021-05-12 00:03:00|26894.21|26856.21|26912.39|26874.39|26912.53|26874.53|26894.21|26856.21|10
1620777790000|2021-05-12 00:03:10|26915.34|26877.34|26906.8|26868.8|26915.34|26877.34|26904.79|26866.79|10
1620777800000|2021-05-12 00:03:20|26906.26|26868.26|26902.24|26864.24|26906.26|26868.26|26902.24|26864.24|10
1620777810000|2021-05-12 00:03:30|26900.14|26862.14|26897.66|26859.66|26900.14|26862.14|26896.44|26858.44|10
1620777820000|2021-05-12 00:03:40|26898.62|26860.62|26895.69|26857.69|26898.62|26860.62|26890.82|26852.82|10
1620777830000|2021-05-12 00:03:50|26899.18|26861.18|26909.33|26871.33|26909.33|26871.33|26899.18|26861.18|10
1620777840000|2021-05-12 00:04:00|26913.57|26875.57|26924.8|26886.8|26924.8|26886.8|26913.57|26875.57|10
1620777850000|2021-05-12 00:04:10|26924.94|26886.94|26962.16|26924.16|26962.16|26924.16|26924.72|26886.72|10
1620777860000|2021-05-12 00:04:20|26962.56|26924.56|26975.41|26937.41|26975.41|26937.41|26958.4|26920.4|10
1620777870000|2021-05-12 00:04:30|26975.16|26937.16|26987.03|26949.03|26987.73|26949.73|26973.53|26935.53|10
1620777880000|2021-05-12 00:04:40|26991.11|26953.11|26995.34|26957.34|26998.22|26960.22|26991.11|26953.11|10
1620777890000|2021-05-12 00:04:50|26990.72|26952.72|26974.1|26936.1|26990.72|26952.72|26972.25|26934.25|10
1620777900000|2021-05-12 00:05:00|26974.68|26936.68|26975.11|26937.11|26975.29|26937.29|26971.8|26933.8|10
1620777910000|2021-05-12 00:05:10|26978.48|26940.48|26977.38|26939.38|26985.68|26947.68|26977.38|26939.38|9
1620777920000|2021-05-12 00:05:20|26973.89|26935.89|26963.3|26925.3|26973.89|26935.89|26963.3|26925.3|10
1620777930000|2021-05-12 00:05:30|26962.7|26924.7|26962.41|26924.41|26963.8|26925.8|26958.68|26920.68|10
1620777940000|2021-05-12 00:05:40|26963.92|26925.92|26959.43|26921.43|26963.92|26925.92|26959.29|26921.29|10
1620777950000|2021-05-12 00:05:50|26961.51|26923.51|26967.1|26929.1|26967.1|26929.1|26961.51|26923.51|10
1620777960000|2021-05-12 00:06:00|26969.78|26931.78|26979.65|26941.65|26979.65|26941.65|26969.63|26931.63|10
1620777970000|2021-05-12 00:06:10|26979.33|26941.33|26971.34|26933.34|26979.33|26941.33|26970.85|26932.85|10
1620777980000|2021-05-12 00:06:20|26971.3|26933.3|26957.8|26919.8|26971.3|26933.3|26956.2|26918.2|10
1620777990000|2021-05-12 00:06:30|26959.77|26921.77|26965.37|26927.37|26965.37|26927.37|26958.48|26920.48|10
1620778000000|2021-05-12 00:06:40|26965.78|26927.78|26961.97|26923.97|26965.92|26927.92|26959.62|26921.62|9
1620778010000|2021-05-12 00:06:50|26963.52|26925.52|26966.08|26928.08|26966.08|26928.08|26963.52|26925.52|10
1620778020000|2021-05-12 00:07:00|26965.15|26927.15|26970.22|26932.22|26970.22|26932.22|26963.34|26925.34|10
1620778030000|2021-05-12 00:07:10|26971.75|26933.75|26973.93|26935.93|26979.06|26941.06|26971.75|26933.75|10
1620778040000|2021-05-12 00:07:20|26976.98|26938.98|26976.85|26938.85|26981.37|26943.37|26976.85|26938.85|10
1620778050000|2021-05-12 00:07:30|26976.11|26938.11|26996.7|26958.7|26996.94|26958.94|26974.12|26936.12|10
1620778060000|2021-05-12 00:07:40|26998.11|26960.11|26985.56|26947.56|26998.48|26960.48|26985.56|26947.56|10
1620778070000|2021-05-12 00:07:50|26985.9|26947.9|26975.06|26937.06|26985.9|26947.9|26973.43|26935.43|10
1620778080000|2021-05-12 00:08:00|26976.68|26938.68|26989.61|26951.61|26989.61|26951.61|26976.68|26938.68|10
1620778090000|2021-05-12 00:08:10|26991.19|26953.19|26996.9|26958.9|26996.9|26958.9|26991.19|26953.19|10
1620778100000|2021-05-12 00:08:20|26997.71|26959.71|27011.79|26973.79|27012.71|26974.71|26997.71|26959.71|10
1620778110000|2021-05-12 00:08:30|27013.75|26975.75|27014.98|26976.98|27017.56|26979.56|27013.75|26975.75|10
1620778120000|2021-05-12 00:08:40|27016.02|26978.02|27007.4|26969.4|27016.02|26978.02|27007.4|26969.4|10
1620778130000|2021-05-12 00:08:50|27010.71|26972.71|27013.34|26975.34|27013.34|26975.34|27010.23|26972.23|10
1620778140000|2021-05-12 00:09:00|27013.91|26975.91|27010.46|26972.46|27013.91|26975.91|27009.92|26971.92|10
1620778150000|2021-05-12 00:09:10|27010.58|26972.58|27000.88|26962.88|27010.86|26972.86|27000.88|26962.88|10
1620778160000|2021-05-12 00:09:20|26995.9|26957.9|26987.47|26949.47|26995.9|26957.9|26987.47|26949.47|10
1620778170000|2021-05-12 00:09:30|26989.7|26951.7|26988.42|26950.42|26989.9|26951.9|26988.29|26950.29|10
1620778180000|2021-05-12 00:09:40|26986.68|26948.68|26983.54|26945.54|26986.68|26948.68|26983.08|26945.08|10
1620778190000|2021-05-12 00:09:50|26984.14|26946.14|26979.2|26941.2|26985.93|26947.93|26979.11|26941.11|10
1620778200000|2021-05-12 00:10:00|26979.11|26941.11|26970.72|26932.72|26979.13|26941.13|26970.72|26932.72|10
1620778210000|2021-05-12 00:10:10|26969.29|26931.29|26973.66|26935.66|26973.66|26935.66|26966.99|26928.99|10
1620778220000|2021-05-12 00:10:20|26974.04|26936.04|26970.05|26932.05|26975.83|26937.83|26970.05|26932.05|10
1620778230000|2021-05-12 00:10:30|26970.55|26932.55|26968.54|26930.54|26971.75|26933.75|26968.54|26930.54|10
1620778240000|2021-05-12 00:10:40|26967.93|26929.93|26968.06|26930.06|26968.13|26930.13|26965.55|26927.55|10
1620778250000|2021-05-12 00:10:50|26970.86|26932.86|26979.12|26941.12|26979.49|26941.49|26970.86|26932.86|10
1620778260000|2021-05-12 00:11:00|26979.26|26941.26|26977.86|26939.86|26981.98|26943.98|26977.11|26939.11|10
1620778270000|2021-05-12 00:11:10|26978.25|26940.25|26986.21|26948.21|26986.21|26948.21|26978.25|26940.25|10
1620778280000|2021-05-12 00:11:20|26990.87|26952.87|26990.59|26952.59|26992.14|26954.14|26989.93|26951.93|10
1620778290000|2021-05-12 00:11:30|26989.98|26951.98|26979.46|26941.46|26989.98|26951.98|26979.46|26941.46|10
1620778300000|2021-05-12 00:11:40|26976.21|26938.21|26974.3|26936.3|26976.21|26938.21|26972.66|26934.66|10
1620778310000|2021-05-12 00:11:50|26973.96|26935.96|26974.22|26936.22|26976.37|26938.37|26970.46|26932.46|10
1620778320000|2021-05-12 00:12:00|26974.85|26936.85|26977.51|26939.51|26977.51|26939.51|26974.85|26936.85|10
1620778330000|2021-05-12 00:12:10|26977.5|26939.5|26960.84|26922.84|26977.5|26939.5|26960.84|26922.84|10
1620778340000|2021-05-12 00:12:20|26959.56|26921.56|26951.52|26913.52|26959.56|26921.56|26951.52|26913.52|10
1620778350000|2021-05-12 00:12:30|26949.58|26911.58|26942.23|26904.23|26949.58|26911.58|26942.13|26904.13|10
1620778360000|2021-05-12 00:12:40|26938.77|26900.77|26937.34|26899.34|26939.18|26901.18|26936.88|26898.88|10
1620778370000|2021-05-12 00:12:50|26936.6|26898.6|26941.05|26903.05|26942.2|26904.2|26936.6|26898.6|10
1620778380000|2021-05-12 00:13:00|26941.3|26903.3|26955.73|26917.73|26955.73|26917.73|26941.3|26903.3|10
1620778390000|2021-05-12 00:13:10|26956.08|26918.08|26959.49|26921.49|26960.09|26922.09|26956.07|26918.07|10
1620778400000|2021-05-12 00:13:20|26958.97|26920.97|26961.72|26923.72|26962.91|26924.91|26958.97|26920.97|10
1620778410000|2021-05-12 00:13:30|26958.59|26920.59|26945.33|26907.33|26958.59|26920.59|26945.33|26907.33|10
1620778420000|2021-05-12 00:13:40|26945.57|26907.57|26953.23|26915.23|26953.23|26915.23|26945.57|26907.57|10
1620778430000|2021-05-12 00:13:50|26953.36|26915.36|26953.48|26915.48|26953.86|26915.86|26950.19|26912.19|10
1620778440000|2021-05-12 00:14:00|26954.37|26916.37|26953.24|26915.24|26958.08|26920.08|26953.24|26915.24|10
1620778450000|2021-05-12 00:14:10|26953.92|26915.92|26956.57|26918.57|26957.39|26919.39|26953.92|26915.92|10
1620778460000|2021-05-12 00:14:20|26956.55|26918.55|26960.03|26922.03|26961.1|26923.1|26956.55|26918.55|10
1620778470000|2021-05-12 00:14:30|26959.13|26921.13|26946.56|26908.56|26959.13|26921.13|26946.56|26908.56|10
1620778480000|2021-05-12 00:14:40|26946.82|26908.82|26946.21|26908.21|26951.32|26913.32|26945.88|26907.88|10
1620778490000|2021-05-12 00:14:50|26946|26908|26953.94|26915.94|26954.49|26916.49|26946|26908|10
1620778500000|2021-05-12 00:15:00|26953.87|26915.87|26950.02|26912.02|26954.17|26916.17|26950.02|26912.02|10
1620778510000|2021-05-12 00:15:10|26949.71|26911.71|26947.53|26909.53|26949.71|26911.71|26947.16|26909.16|10
1620778520000|2021-05-12 00:15:20|26948.1|26910.1|26948.81|26910.81|26949.07|26911.07|26945.44|26907.44|10
1620778530000|2021-05-12 00:15:30|26948.53|26910.53|26944.44|26906.44|26948.53|26910.53|26943.3|26905.3|10
1620778540000|2021-05-12 00:15:40|26945.75|26907.75|26945.8|26907.8|26945.8|26907.8|26944.26|26906.26|10
1620778550000|2021-05-12 00:15:50|26945.04|26907.04|26951.88|26913.88|26952|26914|26945.04|26907.04|10
1620778560000|2021-05-12 00:16:00|26952.61|26914.61|26945.71|26907.71|26952.75|26914.75|26945.71|26907.71|10
1620778570000|2021-05-12 00:16:10|26945.41|26907.41|26939.47|26901.47|26945.41|26907.41|26938.16|26900.16|10
1620778580000|2021-05-12 00:16:20|26939.3|26901.3|26934.11|26896.11|26939.54|26901.54|26934.11|26896.11|10
1620778590000|2021-05-12 00:16:30|26934.61|26896.61|26931.8|26893.8|26934.84|26896.84|26931.34|26893.34|10
1620778600000|2021-05-12 00:16:40|26933.38|26895.38|26930.36|26892.36|26934.54|26896.54|26930.36|26892.36|10
1620778610000|2021-05-12 00:16:50|26930.1|26892.1|26921.84|26883.84|26930.1|26892.1|26921.84|26883.84|10
1620778620000|2021-05-12 00:17:00|26920.65|26882.65|26923.21|26885.21|26923.27|26885.27|26920.64|26882.64|10
1620778630000|2021-05-12 00:17:10|26921.82|26883.82|26920.99|26882.99|26921.82|26883.82|26919.45|26881.45|10
1620778640000|2021-05-12 00:17:20|26920.97|26882.97|26937.49|26899.49|26937.49|26899.49|26920.97|26882.97|10
1620778650000|2021-05-12 00:17:30|26939.04|26901.04|26931.19|26893.19|26940.63|26902.63|26931.19|26893.19|10
1620778660000|2021-05-12 00:17:40|26929.72|26891.72|26919.34|26881.34|26929.72|26891.72|26919.34|26881.34|10
1620778670000|2021-05-12 00:17:50|26917.26|26879.26|26914.77|26876.77|26917.26|26879.26|26913.65|26875.65|10
1620778680000|2021-05-12 00:18:00|26910.95|26872.95|26909.68|26871.68|26911.79|26873.79|26909.04|26871.04|9
1620778690000|2021-05-12 00:18:10|26909.73|26871.73|26921.12|26883.12|26921.12|26883.12|26909.37|26871.37|10
1620778700000|2021-05-12 00:18:20|26921.57|26883.57|26919.71|26881.71|26922.3|26884.3|26919.71|26881.71|10
1620778710000|2021-05-12 00:18:30|26920.38|26882.38|26924.69|26886.69|26924.69|26886.69|26919.01|26881.01|10
1620778720000|2021-05-12 00:18:40|26924.38|26886.38|26921.15|26883.15|26925.25|26887.25|26921.15|26883.15|10
1620778730000|2021-05-12 00:18:50|26919.51|26881.51|26918.19|26880.19|26919.51|26881.51|26916.3|26878.3|10
1620778740000|2021-05-12 00:19:00|26917.48|26879.48|26914.38|26876.38|26917.48|26879.48|26913.25|26875.25|10
1620778750000|2021-05-12 00:19:10|26913.85|26875.85|26918.69|26880.69|26919.33|26881.33|26913.57|26875.57|10
1620778760000|2021-05-12 00:19:20|26917.62|26879.62|26921.38|26883.38|26921.74|26883.74|26917.62|26879.62|10
1620778770000|2021-05-12 00:19:30|26920|26882|26915.15|26877.15|26920|26882|26915.15|26877.15|10
1620778780000|2021-05-12 00:19:40|26913.3|26875.3|26907.79|26869.79|26913.3|26875.3|26907.79|26869.79|10
1620778790000|2021-05-12 00:19:50|26908.04|26870.04|26914.74|26876.74|26915.08|26877.08|26908.04|26870.04|10
1620778800000|2021-05-12 00:20:00|26914.84|26876.84|26929.38|26891.38|26929.38|26891.38|26914.84|26876.84|10
1620778810000|2021-05-12 00:20:10|26929.48|26891.48|26942.02|26904.02|26942.02|26904.02|26929.48|26891.48|9
1620778820000|2021-05-12 00:20:20|26943.21|26905.21|26953.94|26915.94|26953.94|26915.94|26943.21|26905.21|10
1620778830000|2021-05-12 00:20:30|26954.79|26916.79|26958.81|26920.81|26960.18|26922.18|26953.91|26915.91|10
1620778840000|2021-05-12 00:20:40|26957.49|26919.49|26950.9|26912.9|26957.62|26919.62|26950.9|26912.9|10
1620778850000|2021-05-12 00:20:50|26950.22|26912.22|26940.52|26902.52|26950.22|26912.22|26940.52|26902.52|10
1620778860000|2021-05-12 00:21:00|26935.75|26897.75|26921.29|26883.29|26935.75|26897.75|26921.29|26883.29|10
1620778870000|2021-05-12 00:21:10|26920.23|26882.23|26921.55|26883.55|26922.45|26884.45|26918.87|26880.87|10
1620778880000|2021-05-12 00:21:20|26920.82|26882.82|26927.84|26889.84|26927.84|26889.84|26920.82|26882.82|10
1620778890000|2021-05-12 00:21:30|26929.19|26891.19|26928.94|26890.94|26930.61|26892.61|26928.07|26890.07|10
1620778900000|2021-05-12 00:21:40|26932.61|26894.61|26936.48|26898.48|26937.97|26899.97|26932.61|26894.61|10
1620778910000|2021-05-12 00:21:50|26940.45|26902.45|26960.2|26922.2|26960.2|26922.2|26940.45|26902.45|10
1620778920000|2021-05-12 00:22:00|26961.34|26923.34|26964.77|26926.77|26964.77|26926.77|26961.2|26923.2|10
1620778930000|2021-05-12 00:22:10|26965.72|26927.72|26968.62|26930.62|26970.8|26932.8|26965.72|26927.72|10
1620778940000|2021-05-12 00:22:20|26968.48|26930.48|26969.14|26931.14|26970.27|26932.27|26967.3|26929.3|10
1620778950000|2021-05-12 00:22:30|26970.25|26932.25|26964.88|26926.88|26970.25|26932.25|26964.88|26926.88|10
1620778960000|2021-05-12 00:22:40|26965.34|26927.34|26964.76|26926.76|26966.43|26928.43|26963.85|26925.85|10
1620778970000|2021-05-12 00:22:50|26965.71|26927.71|26965.79|26927.79|26967.1|26929.1|26965.71|26927.71|10
1620778980000|2021-05-12 00:23:00|26966.31|26928.31|26966.96|26928.96|26967.65|26929.65|26963.04|26925.04|10
1620778990000|2021-05-12 00:23:10|26967.03|26929.03|26971.83|26933.83|26972.16|26934.16|26967.03|26929.03|10
1620779000000|2021-05-12 00:23:20|26971.08|26933.08|26970.37|26932.37|26971.13|26933.13|26969.45|26931.45|10
1620779010000|2021-05-12 00:23:30|26970.32|26932.32|26970.07|26932.07|26970.86|26932.86|26968.77|26930.77|10
1620779020000|2021-05-12 00:23:40|26970.34|26932.34|26963.93|26925.93|26970.34|26932.34|26962.72|26924.72|10
1620779030000|2021-05-12 00:23:50|26963.6|26925.6|26957.55|26919.55|26963.6|26925.6|26957.55|26919.55|10
1620779040000|2021-05-12 00:24:00|26957.43|26919.43|26959.33|26921.33|26960.31|26922.31|26957.43|26919.43|10
1620779050000|2021-05-12 00:24:10|26958.85|26920.85|26954.35|26916.35|26960.01|26922.01|26954.24|26916.24|10
1620779060000|2021-05-12 00:24:20|26954.5|26916.5|26950.68|26912.68|26954.5|26916.5|26949.61|26911.61|10
1620779070000|2021-05-12 00:24:30|26952.3|26914.3|26952.19|26914.19|26952.32|26914.32|26949.01|26911.01|10
1620779080000|2021-05-12 00:24:40|26952.11|26914.11|26953.82|26915.82|26953.82|26915.82|26951.22|26913.22|10
1620779090000|2021-05-12 00:24:50|26954.6|26916.6|26951.12|26913.12|26954.61|26916.61|26951.12|26913.12|10
1620779100000|2021-05-12 00:25:00|26950.64|26912.64|26936.96|26898.96|26950.64|26912.64|26936.46|26898.46|10
1620779110000|2021-05-12 00:25:10|26935.65|26897.65|26930.69|26892.69|26935.65|26897.65|26928.01|26890.01|10
1620779120000|2021-05-12 00:25:20|26930.7|26892.7|26940.33|26902.33|26941.23|26903.23|26930.7|26892.7|10
1620779130000|2021-05-12 00:25:30|26940.26|26902.26|26945.69|26907.69|26945.69|26907.69|26939.53|26901.53|10
1620779140000|2021-05-12 00:25:40|26945.39|26907.39|26951.3|26913.3|26951.3|26913.3|26945.39|26907.39|10
1620779150000|2021-05-12 00:25:50|26951.61|26913.61|26958.13|26920.13|26958.29|26920.29|26951.61|26913.61|10
1620779160000|2021-05-12 00:26:00|26957.39|26919.39|26961.08|26923.08|26961.08|26923.08|26956.52|26918.52|10
1620779170000|2021-05-12 00:26:10|26962.19|26924.19|26968.15|26930.15|26968.29|26930.29|26962.19|26924.19|10
1620779180000|2021-05-12 00:26:20|26968.16|26930.16|26975.31|26937.31|26975.31|26937.31|26968.16|26930.16|10
1620779190000|2021-05-12 00:26:30|26976|26938|26990.94|26952.94|26990.94|26952.94|26976|26938|10
1620779200000|2021-05-12 00:26:40|26991.37|26953.37|26996.2|26958.2|26996.48|26958.48|26990.77|26952.77|10
1620779210000|2021-05-12 00:26:50|26996.47|26958.47|26998.61|26960.61|26999.25|26961.25|26996.47|26958.47|10
1620779220000|2021-05-12 00:27:00|26996.83|26958.83|27004.35|26966.35|27004.35|26966.35|26996.83|26958.83|10
1620779230000|2021-05-12 00:27:10|27004.05|26966.05|27014.35|26976.35|27014.35|26976.35|27003.91|26965.91|10
1620779240000|2021-05-12 00:27:20|27014.68|26976.68|27016.3|26978.3|27017.62|26979.62|27014.63|26976.63|10
1620779250000|2021-05-12 00:27:30|27014.83|26976.83|27011.02|26973.02|27015.02|26977.02|27010.78|26972.78|10
1620779260000|2021-05-12 00:27:40|27011.29|26973.29|27008.34|26970.34|27011.29|26973.29|27007.96|26969.96|10
1620779270000|2021-05-12 00:27:50|27009.25|26971.25|27009.59|26971.59|27009.98|26971.98|27008.5|26970.5|10
1620779280000|2021-05-12 00:28:00|27009.28|26971.28|27007.4|26969.4|27009.69|26971.69|27007.22|26969.22|10
1620779290000|2021-05-12 00:28:10|27007.88|26969.88|27000.35|26962.35|27008.83|26970.83|27000.35|26962.35|10
1620779300000|2021-05-12 00:28:20|26997.34|26959.34|26985.56|26947.56|26997.34|26959.34|26985.15|26947.15|10
1620779310000|2021-05-12 00:28:30|26985.09|26947.09|26988.37|26950.37|26988.37|26950.37|26985.09|26947.09|10
1620779320000|2021-05-12 00:28:40|26988.47|26950.47|26991.53|26953.53|26991.53|26953.53|26988.18|26950.18|10
1620779330000|2021-05-12 00:28:50|26991.7|26953.7|26989.32|26951.32|26992.4|26954.4|26989.23|26951.23|10
1620779340000|2021-05-12 00:29:00|26988.32|26950.32|26980.55|26942.55|26993.35|26955.35|26979.36|26941.36|10
1620779350000|2021-05-12 00:29:10|26983.22|26945.22|26978.47|26940.47|26983.22|26945.22|26977.81|26939.81|10
1620779360000|2021-05-12 00:29:20|26978.36|26940.36|26983.24|26945.24|26983.74|26945.74|26978.36|26940.36|10
1620779370000|2021-05-12 00:29:30|26983.55|26945.55|26990.68|26952.68|26991.99|26953.99|26983.55|26945.55|10
1620779380000|2021-05-12 00:29:40|26991.49|26953.49|27003.1|26965.1|27003.1|26965.1|26991.49|26953.49|10
1620779390000|2021-05-12 00:29:50|27004.12|26966.12|27002|26964|27005.07|26967.07|27002|26964|10
1620779400000|2021-05-12 00:30:00|27002.52|26964.52|27002.8|26964.8|27002.8|26964.8|27000.05|26962.05|10
1620779410000|2021-05-12 00:30:10|27002.88|26964.88|27005.87|26967.87|27007.7|26969.7|27002.81|26964.81|10
1620779420000|2021-05-12 00:30:20|27006.51|26968.51|27008.44|26970.44|27008.44|26970.44|27005.51|26967.51|9
1620779430000|2021-05-12 00:30:30|27008.81|26970.81|27013.79|26975.79|27014.97|26976.97|27008.81|26970.81|10
1620779440000|2021-05-12 00:30:40|27013.54|26975.54|27017.62|26979.62|27017.62|26979.62|27013.13|26975.13|10
1620779450000|2021-05-12 00:30:50|27016.51|26978.51|27019.76|26981.76|27020.17|26982.17|27015.84|26977.84|10
1620779460000|2021-05-12 00:31:00|27019.45|26981.45|27014.73|26976.73|27021.12|26983.12|27014.73|26976.73|10
1620779470000|2021-05-12 00:31:10|27007.78|26969.78|27001.09|26963.09|27008.64|26970.64|26999.51|26961.51|10
1620779480000|2021-05-12 00:31:20|27000.62|26962.62|26993.81|26955.81|27000.62|26962.62|26993.61|26955.61|10
1620779490000|2021-05-12 00:31:30|26994.08|26956.08|26992.09|26954.09|26996.04|26958.04|26992.09|26954.09|10
1620779500000|2021-05-12 00:31:40|26992.2|26954.2|26993.26|26955.26|26993.26|26955.26|26991.31|26953.31|10
1620779510000|2021-05-12 00:31:50|26993.09|26955.09|26996.2|26958.2|26996.58|26958.58|26993.09|26955.09|10
1620779520000|2021-05-12 00:32:00|26995.73|26957.73|26987.71|26949.71|26995.73|26957.73|26986.6|26948.6|10
1620779530000|2021-05-12 00:32:10|26994.45|26956.45|26991.24|26953.24|26994.45|26956.45|26991.24|26953.24|9
1620779540000|2021-05-12 00:32:20|26992.97|26954.97|26991.94|26953.94|26992.97|26954.97|26991.37|26953.37|10
1620779550000|2021-05-12 00:32:30|26992.15|26954.15|26998.31|26960.31|26998.31|26960.31|26991.77|26953.77|9
1620779560000|2021-05-12 00:32:40|26997.87|26959.87|27001.36|26963.36|27001.38|26963.38|26997.87|26959.87|10
1620779570000|2021-05-12 00:32:50|27000.87|26962.87|27001.98|26963.98|27001.98|26963.98|26999.6|26961.6|10
1620779580000|2021-05-12 00:33:00|27002.03|26964.03|27006.93|26968.93|27007.73|26969.73|27002.03|26964.03|10
1620779590000|2021-05-12 00:33:10|27006.79|26968.79|26994.28|26956.28|27006.79|26968.79|26994.28|26956.28|10
1620779600000|2021-05-12 00:33:20|26993.71|26955.71|26990.86|26952.86|26993.91|26955.91|26990.86|26952.86|10
1620779610000|2021-05-12 00:33:30|26986.61|26948.61|26987.57|26949.57|26987.57|26949.57|26985.33|26947.33|10
1620779620000|2021-05-12 00:33:40|26987.56|26949.56|26989.23|26951.23|26989.8|26951.8|26987.56|26949.56|10
1620779630000|2021-05-12 00:33:50|26988.92|26950.92|26986.85|26948.85|26988.92|26950.92|26986.85|26948.85|10
1620779640000|2021-05-12 00:34:00|26986.72|26948.72|26988.11|26950.11|26988.11|26950.11|26985.01|26947.01|10
1620779650000|2021-05-12 00:34:10|26987.9|26949.9|27003.61|26965.61|27003.61|26965.61|26987.9|26949.9|10
1620779660000|2021-05-12 00:34:20|27005.06|26967.06|27021.61|26983.61|27021.61|26983.61|27005.06|26967.06|10
1620779670000|2021-05-12 00:34:30|27021.76|26983.76|27014.52|26976.52|27024.33|26986.33|27014.52|26976.52|10
1620779680000|2021-05-12 00:34:40|27015.31|26977.31|27013.64|26975.64|27015.31|26977.31|27010.9|26972.9|10
1620779690000|2021-05-12 00:34:50|27014.33|26976.33|27011.28|26973.28|27014.33|26976.33|27010.24|26972.24|10
1620779700000|2021-05-12 00:35:00|27011.08|26973.08|27018.31|26980.31|27018.31|26980.31|27010.8|26972.8|10
1620779710000|2021-05-12 00:35:10|27017.96|26979.96|27025.43|26987.43|27025.49|26987.49|27017.93|26979.93|10
1620779720000|2021-05-12 00:35:20|27025.18|26987.18|27032.76|26994.76|27033.52|26995.52|27025.18|26987.18|10
1620779730000|2021-05-12 00:35:30|27032.56|26994.56|27024.97|26986.97|27032.56|26994.56|27024.97|26986.97|10
1620779740000|2021-05-12 00:35:40|27025.33|26987.33|27027.85|26989.85|27028.18|26990.18|27024.4|26986.4|10
1620779750000|2021-05-12 00:35:50|27028.32|26990.32|27037.17|26999.17|27037.17|26999.17|27026.19|26988.19|10
1620779760000|2021-05-12 00:36:00|27035.91|26997.91|27039.13|27001.13|27039.13|27001.13|27035.91|26997.91|10
1620779770000|2021-05-12 00:36:10|27038.85|27000.85|27039.65|27001.65|27040.62|27002.62|27038.85|27000.85|10
1620779780000|2021-05-12 00:36:20|27040.44|27002.44|27037.6|26999.6|27040.44|27002.44|27037.6|26999.6|10
1620779790000|2021-05-12 00:36:30|27036.86|26998.86|27038.64|27000.64|27039.88|27001.88|27035.4|26997.4|10
1620779800000|2021-05-12 00:36:40|27037.58|26999.58|27041.79|27003.79|27042.27|27004.27|27037.58|26999.58|10
1620779810000|2021-05-12 00:36:50|27041.75|27003.75|27035.9|26997.9|27043.18|27005.18|27035.9|26997.9|10
1620779820000|2021-05-12 00:37:00|27033.76|26995.76|27046.53|27008.53|27046.53|27008.53|27033.76|26995.76|10
1620779830000|2021-05-12 00:37:10|27048.8|27010.8|27044.21|27006.21|27050.68|27012.68|27042.13|27004.13|10
1620779840000|2021-05-12 00:37:20|27044.02|27006.02|27045.51|27007.51|27047.09|27009.09|27043.32|27005.32|10
1620779850000|2021-05-12 00:37:30|27043.65|27005.65|27050.01|27012.01|27050.01|27012.01|27040.48|27002.48|10
1620779860000|2021-05-12 00:37:40|27050.99|27012.99|27052.87|27014.87|27053.14|27015.14|27050.99|27012.99|10
1620779870000|2021-05-12 00:37:50|27053.1|27015.1|27053.7|27015.7|27054.01|27016.01|27053.1|27015.1|10
1620779880000|2021-05-12 00:38:00|27055.66|27017.66|27065.75|27027.75|27065.75|27027.75|27055.66|27017.66|10
1620779890000|2021-05-12 00:38:10|27061.97|27023.97|27056.15|27018.15|27061.97|27023.97|27056.15|27018.15|10
1620779900000|2021-05-12 00:38:20|27055.96|27017.96|27046.54|27008.54|27055.96|27017.96|27046.54|27008.54|10
1620779910000|2021-05-12 00:38:30|27045.38|27007.38|27026.92|26988.92|27045.38|27007.38|27026.92|26988.92|10
1620779920000|2021-05-12 00:38:40|27027.19|26989.19|27022.18|26984.18|27027.19|26989.19|27022.18|26984.18|10
1620779930000|2021-05-12 00:38:50|27023.08|26985.08|27019.12|26981.12|27023.08|26985.08|27019.12|26981.12|10
1620779940000|2021-05-12 00:39:00|27020.88|26982.88|27014.55|26976.55|27020.88|26982.88|27014.55|26976.55|10
1620779950000|2021-05-12 00:39:10|27014.64|26976.64|27023.13|26985.13|27023.13|26985.13|27014.64|26976.64|10
1620779960000|2021-05-12 00:39:20|27022.91|26984.91|27023.16|26985.16|27025.89|26987.89|27022.91|26984.91|10
1620779970000|2021-05-12 00:39:30|27023.53|26985.53|27017.16|26979.16|27023.53|26985.53|27017.16|26979.16|10
1620779980000|2021-05-12 00:39:40|27018.75|26980.75|27020.59|26982.59|27021.06|26983.06|27018.75|26980.75|10
1620779990000|2021-05-12 00:39:50|27020.39|26982.39|27018.58|26980.58|27020.39|26982.39|27018.17|26980.17|10
1620780000000|2021-05-12 00:40:00|27018.11|26980.11|27022.01|26984.01|27022.01|26984.01|27018.11|26980.11|10
1620780010000|2021-05-12 00:40:10|27022.79|26984.79|27023.96|26985.96|27023.96|26985.96|27021.95|26983.95|9
1620780020000|2021-05-12 00:40:20|27023.65|26985.65|27020.65|26982.65|27023.65|26985.65|27020.65|26982.65|9
1620780030000|2021-05-12 00:40:30|27020.82|26982.82|27019.1|26981.1|27021.61|26983.61|27019.1|26981.1|10
1620780040000|2021-05-12 00:40:40|27017.14|26979.14|27013.73|26975.73|27017.14|26979.14|27013.73|26975.73|10
1620780050000|2021-05-12 00:40:50|27011.52|26973.52|26998.25|26960.25|27011.52|26973.52|26998.25|26960.25|10
1620780060000|2021-05-12 00:41:00|26999.09|26961.09|26991.43|26953.43|26999.09|26961.09|26991.43|26953.43|10
1620780070000|2021-05-12 00:41:10|26991.51|26953.51|26997.47|26959.47|26997.47|26959.47|26991.51|26953.51|10
1620780080000|2021-05-12 00:41:20|26997.93|26959.93|26998.03|26960.03|26999.91|26961.91|26997.93|26959.93|10
1620780090000|2021-05-12 00:41:30|26998.67|26960.67|26994.02|26956.02|26998.67|26960.67|26993.52|26955.52|10
1620780100000|2021-05-12 00:41:40|26994.49|26956.49|26991.42|26953.42|26994.49|26956.49|26991.42|26953.42|10
1620780110000|2021-05-12 00:41:50|26990.74|26952.74|26992.03|26954.03|26992.17|26954.17|26990.74|26952.74|10
1620780120000|2021-05-12 00:42:00|26992.29|26954.29|26992.69|26954.69|26992.7|26954.7|26991.46|26953.46|10
1620780130000|2021-05-12 00:42:10|26992.97|26954.97|27007.51|26969.51|27007.51|26969.51|26992.97|26954.97|10
1620780140000|2021-05-12 00:42:20|27008.22|26970.22|27014.2|26976.2|27014.76|26976.76|27008.22|26970.22|10
1620780150000|2021-05-12 00:42:30|27015.78|26977.78|27031.58|26993.58|27031.58|26993.58|27015.78|26977.78|10
1620780160000|2021-05-12 00:42:40|27032.17|26994.17|27038.74|27000.74|27038.74|27000.74|27032.08|26994.08|10
1620780170000|2021-05-12 00:42:50|27039.8|27001.8|27046.3|27008.3|27046.3|27008.3|27039.8|27001.8|10
1620780180000|2021-05-12 00:43:00|27045.91|27007.91|27043.47|27005.47|27046.31|27008.31|27043.47|27005.47|10
1620780190000|2021-05-12 00:43:10|27043.66|27005.66|27039.86|27001.86|27044.36|27006.36|27039.85|27001.85|10
1620780200000|2021-05-12 00:43:20|27041.29|27003.29|27045.1|27007.1|27045.1|27007.1|27040.29|27002.29|10
1620780210000|2021-05-12 00:43:30|27044.65|27006.65|27046.27|27008.27|27046.69|27008.69|27044.65|27006.65|9
1620780220000|2021-05-12 00:43:40|27047.29|27009.29|27049|27011|27050.14|27012.14|27047.29|27009.29|10
1620780230000|2021-05-12 00:43:50|27049.98|27011.98|27039.82|27001.82|27051.43|27013.43|27039.82|27001.82|10
1620780240000|2021-05-12 00:44:00|27036.98|26998.98|27038.93|27000.93|27038.93|27000.93|27034.37|26996.37|10
1620780250000|2021-05-12 00:44:10|27038.17|27000.17|27044.04|27006.04|27044.04|27006.04|27038.17|27000.17|10
1620780260000|2021-05-12 00:44:20|27044.22|27006.22|27039.72|27001.72|27047.29|27009.29|27039.72|27001.72|10
1620780270000|2021-05-12 00:44:30|27041.21|27003.21|27035.52|26997.52|27041.53|27003.53|27035.36|26997.36|10
1620780280000|2021-05-12 00:44:40|27035.53|26997.53|27039.41|27001.41|27039.41|27001.41|27035.53|26997.53|10
1620780290000|2021-05-12 00:44:50|27039|27001|27045.11|27007.11|27045.2|27007.2|27039|27001|10
1620780300000|2021-05-12 00:45:00|27043.96|27005.96|27049.89|27011.89|27049.89|27011.89|27040.93|27002.93|9
1620780310000|2021-05-12 00:45:10|27048.99|27010.99|27052.11|27014.11|27052.11|27014.11|27048.9|27010.9|10
1620780320000|2021-05-12 00:45:20|27052.2|27014.2|27052.68|27014.68|27054.77|27016.77|27052.2|27014.2|10
1620780330000|2021-05-12 00:45:30|27053.12|27015.12|27048.11|27010.11|27053.17|27015.17|27048.11|27010.11|10
1620780340000|2021-05-12 00:45:40|27048.61|27010.61|27042.62|27004.62|27048.61|27010.61|27042.62|27004.62|10
1620780350000|2021-05-12 00:45:50|27042.13|27004.13|27034.72|26996.72|27042.13|27004.13|27034.72|26996.72|10
1620780360000|2021-05-12 00:46:00|27033.21|26995.21|27022.08|26984.08|27033.21|26995.21|27022.08|26984.08|10
1620780370000|2021-05-12 00:46:10|27021.47|26983.47|27015.53|26977.53|27021.47|26983.47|27015.53|26977.53|10
1620780380000|2021-05-12 00:46:20|27015.31|26977.31|27016.36|26978.36|27017.17|26979.17|27014.55|26976.55|10
1620780390000|2021-05-12 00:46:30|27015.12|26977.12|27012.67|26974.67|27015.12|26977.12|27011.87|26973.87|10
1620780400000|2021-05-12 00:46:40|27013.48|26975.48|27017.57|26979.57|27017.57|26979.57|27012.91|26974.91|10
1620780410000|2021-05-12 00:46:50|27017.14|26979.14|27012.44|26974.44|27017.14|26979.14|27012.08|26974.08|10
1620780420000|2021-05-12 00:47:00|27012.36|26974.36|27008.98|26970.98|27013.26|26975.26|27008.98|26970.98|10
1620780430000|2021-05-12 00:47:10|27010.96|26972.96|27014.18|26976.18|27014.61|26976.61|27010.96|26972.96|10
1620780440000|2021-05-12 00:47:20|27013.46|26975.46|27012.7|26974.7|27014.42|26976.42|27012.7|26974.7|10
1620780450000|2021-05-12 00:47:30|27012.46|26974.46|27015.14|26977.14|27015.14|26977.14|27012.32|26974.32|10
1620780460000|2021-05-12 00:47:40|27015.38|26977.38|27014.82|26976.82|27016.44|26978.44|27014.82|26976.82|10
1620780470000|2021-05-12 00:47:50|27013.98|26975.98|27010.09|26972.09|27013.98|26975.98|27010.09|26972.09|10
1620780480000|2021-05-12 00:48:00|27010.4|26972.4|27002.86|26964.86|27013.09|26975.09|27002.86|26964.86|10
1620780490000|2021-05-12 00:48:10|27002.75|26964.75|27001.21|26963.21|27004.27|26966.27|27001.21|26963.21|10
1620780500000|2021-05-12 00:48:20|27000.15|26962.15|26996.99|26958.99|27000.15|26962.15|26995.42|26957.42|10
1620780510000|2021-05-12 00:48:30|26997.57|26959.57|27003.19|26965.19|27003.19|26965.19|26997.57|26959.57|10
1620780520000|2021-05-12 00:48:40|27002.48|26964.48|26998.17|26960.17|27002.48|26964.48|26997.57|26959.57|10
1620780530000|2021-05-12 00:48:50|26998.97|26960.97|27002.44|26964.44|27003.07|26965.07|26998.79|26960.79|10
1620780540000|2021-05-12 00:49:00|27003.31|26965.31|27004.94|26966.94|27005.1|26967.1|27003.31|26965.31|10
1620780550000|2021-05-12 00:49:10|27005.5|26967.5|27010.89|26972.89|27010.89|26972.89|27005.5|26967.5|10
1620780560000|2021-05-12 00:49:20|27011.24|26973.24|27012.82|26974.82|27014.32|26976.32|27009.86|26971.86|10
1620780570000|2021-05-12 00:49:30|27013.82|26975.82|27015.2|26977.2|27015.45|26977.45|27013.4|26975.4|10
1620780580000|2021-05-12 00:49:40|27015.07|26977.07|27030.48|26992.48|27030.48|26992.48|27015.07|26977.07|9
1620780590000|2021-05-12 00:49:50|27030.56|26992.56|27032.45|26994.45|27034.13|26996.13|27030.56|26992.56|10
1620780600000|2021-05-12 00:50:00|27032.53|26994.53|27031.89|26993.89|27032.53|26994.53|27030.85|26992.85|10
1620780610000|2021-05-12 00:50:10|27032.38|26994.38|27037.15|26999.15|27037.15|26999.15|27032.19|26994.19|9
1620780620000|2021-05-12 00:50:20|27036.08|26998.08|27033.96|26995.96|27036.24|26998.24|27033.06|26995.06|10
1620780630000|2021-05-12 00:50:30|27033.07|26995.07|27035.1|26997.1|27035.49|26997.49|27033.07|26995.07|10
1620780640000|2021-05-12 00:50:40|27036.35|26998.35|27041.59|27003.59|27041.59|27003.59|27036.01|26998.01|9
1620780650000|2021-05-12 00:50:50|27041.43|27003.43|27044.34|27006.34|27044.97|27006.97|27040.74|27002.74|10
1620780660000|2021-05-12 00:51:00|27044.77|27006.77|27056.69|27018.69|27056.69|27018.69|27044.77|27006.77|10
1620780670000|2021-05-12 00:51:10|27056.53|27018.53|27059.25|27021.25|27059.25|27021.25|27052.55|27014.55|10
1620780680000|2021-05-12 00:51:20|27058.99|27020.99|27062.34|27024.34|27062.34|27024.34|27057.74|27019.74|10
1620780690000|2021-05-12 00:51:30|27063.07|27025.07|27065.23|27027.23|27066.49|27028.49|27060.57|27022.57|10
1620780700000|2021-05-12 00:51:40|27064.65|27026.65|27066.22|27028.22|27066.22|27028.22|27064.13|27026.13|10
1620780710000|2021-05-12 00:51:50|27066.42|27028.42|27057.28|27019.28|27066.42|27028.42|27057.28|27019.28|10
1620780720000|2021-05-12 00:52:00|27058.8|27020.8|27060.56|27022.56|27060.56|27022.56|27057.33|27019.33|10
1620780730000|2021-05-12 00:52:10|27060.64|27022.64|27068.17|27030.17|27068.17|27030.17|27060.64|27022.64|10
1620780740000|2021-05-12 00:52:20|27068.6|27030.6|27073.65|27035.65|27073.65|27035.65|27068.6|27030.6|10
1620780750000|2021-05-12 00:52:30|27073.06|27035.06|27076.39|27038.39|27076.39|27038.39|27072.69|27034.69|10
1620780760000|2021-05-12 00:52:40|27076.56|27038.56|27073.2|27035.2|27077.35|27039.35|27072.78|27034.78|10
1620780770000|2021-05-12 00:52:50|27074.51|27036.51|27073.52|27035.52|27075.44|27037.44|27073.52|27035.52|10
1620780780000|2021-05-12 00:53:00|27072.54|27034.54|27074.94|27036.94|27074.94|27036.94|27072.33|27034.33|10
1620780790000|2021-05-12 00:53:10|27074.87|27036.87|27074.84|27036.84|27077.38|27039.38|27074.06|27036.06|10
1620780800000|2021-05-12 00:53:20|27074.35|27036.35|27069.41|27031.41|27074.87|27036.87|27069.12|27031.12|9
1620780810000|2021-05-12 00:53:30|27068.31|27030.31|27064.6|27026.6|27068.31|27030.31|27062.96|27024.96|10
1620780820000|2021-05-12 00:53:40|27065.28|27027.28|27064.7|27026.7|27065.28|27027.28|27063.73|27025.73|10
1620780830000|2021-05-12 00:53:50|27063.61|27025.61|27057.71|27019.71|27063.61|27025.61|27057.71|27019.71|10
1620780840000|2021-05-12 00:54:00|27056.62|27018.62|27051.42|27013.42|27056.62|27018.62|27051.12|27013.12|10
1620780850000|2021-05-12 00:54:10|27050.79|27012.79|27057.54|27019.54|27057.54|27019.54|27050.79|27012.79|10
1620780860000|2021-05-12 00:54:20|27057.43|27019.43|27060.84|27022.84|27062.37|27024.37|27057.43|27019.43|10
1620780870000|2021-05-12 00:54:30|27062.76|27024.76|27066.84|27028.84|27066.84|27028.84|27062.76|27024.76|10
1620780880000|2021-05-12 00:54:40|27065.76|27027.76|27067.8|27029.8|27067.8|27029.8|27064.86|27026.86|10
1620780890000|2021-05-12 00:54:50|27068.44|27030.44|27071.73|27033.73|27071.73|27033.73|27068.44|27030.44|10
1620780900000|2021-05-12 00:55:00|27072.48|27034.48|27079.2|27041.2|27081.05|27043.05|27072.48|27034.48|10
1620780910000|2021-05-12 00:55:10|27079.29|27041.29|27087.23|27049.23|27088|27050|27079.07|27041.07|10
1620780920000|2021-05-12 00:55:20|27087.49|27049.49|27089.89|27051.89|27094.16|27056.16|27087.49|27049.49|10
1620780930000|2021-05-12 00:55:30|27089.84|27051.84|27093.26|27055.26|27093.86|27055.86|27088.84|27050.84|10
1620780940000|2021-05-12 00:55:40|27093.4|27055.4|27096.52|27058.52|27096.52|27058.52|27093.4|27055.4|10
1620780950000|2021-05-12 00:55:50|27097.16|27059.16|27090.2|27052.2|27097.16|27059.16|27090.2|27052.2|10
1620780960000|2021-05-12 00:56:00|27091.1|27053.1|27085.02|27047.02|27092.2|27054.2|27085.02|27047.02|10
1620780970000|2021-05-12 00:56:10|27085.48|27047.48|27089.67|27051.67|27089.67|27051.67|27085.48|27047.48|10
1620780980000|2021-05-12 00:56:20|27088.44|27050.44|27085.28|27047.28|27090.07|27052.07|27084.96|27046.96|10
1620780990000|2021-05-12 00:56:30|27085.75|27047.75|27088.92|27050.92|27088.92|27050.92|27085.31|27047.31|10
1620781000000|2021-05-12 00:56:40|27090.74|27052.74|27093.11|27055.11|27093.55|27055.55|27090.74|27052.74|10
1620781010000|2021-05-12 00:56:50|27093.65|27055.65|27087.96|27049.96|27093.94|27055.94|27086.58|27048.58|10
1620781020000|2021-05-12 00:57:00|27086.82|27048.82|27088.68|27050.68|27090.15|27052.15|27086.75|27048.75|10
1620781030000|2021-05-12 00:57:10|27088.1|27050.1|27082.24|27044.24|27088.1|27050.1|27081.27|27043.27|10
1620781040000|2021-05-12 00:57:20|27081.46|27043.46|27072.7|27034.7|27081.6|27043.6|27072.7|27034.7|10
1620781050000|2021-05-12 00:57:30|27071.83|27033.83|27068.59|27030.59|27071.83|27033.83|27066.67|27028.67|10
1620781060000|2021-05-12 00:57:40|27070.5|27032.5|27064.72|27026.72|27072.63|27034.63|27064.72|27026.72|10
1620781070000|2021-05-12 00:57:50|27064.25|27026.25|27061.03|27023.03|27066.08|27028.08|27060.56|27022.56|10
1620781080000|2021-05-12 00:58:00|27061.22|27023.22|27067.33|27029.33|27067.33|27029.33|27061.22|27023.22|10
1620781090000|2021-05-12 00:58:10|27066.61|27028.61|27059.5|27021.5|27066.61|27028.61|27059.5|27021.5|10
1620781100000|2021-05-12 00:58:20|27060.04|27022.04|27060.28|27022.28|27060.44|27022.44|27058.8|27020.8|10
1620781110000|2021-05-12 00:58:30|27060.78|27022.78|27064.23|27026.23|27064.76|27026.76|27060.35|27022.35|10
1620781120000|2021-05-12 00:58:40|27064.74|27026.74|27064.77|27026.77|27066.76|27028.76|27063.83|27025.83|10
1620781130000|2021-05-12 00:58:50|27064.58|27026.58|27072.64|27034.64|27073.5|27035.5|27064.58|27026.58|10
1620781140000|2021-05-12 00:59:00|27072.32|27034.32|27079.43|27041.43|27080.17|27042.17|27071.9|27033.9|10
1620781150000|2021-05-12 00:59:10|27081.08|27043.08|27087.76|27049.76|27087.84|27049.84|27081.08|27043.08|10
1620781160000|2021-05-12 00:59:20|27090.62|27052.62|27102.51|27064.51|27102.61|27064.61|27090.62|27052.62|9
1620781170000|2021-05-12 00:59:30|27104.13|27066.13|27105.01|27067.01|27107.39|27069.39|27103.77|27065.77|10
1620781180000|2021-05-12 00:59:40|27105.83|27067.83|27101.47|27063.47|27107.42|27069.42|27101.47|27063.47|10
1620781190000|2021-05-12 00:59:50|27101.61|27063.61|27105.45|27067.45|27105.45|27067.45|27101.48|27063.48|10
1620781200000|2021-05-12 01:00:00|27105.68|27067.68|27103.91|27065.91|27106.39|27068.39|27101.69|27063.69|10
1620781210000|2021-05-12 01:00:10|27103.7|27065.7|27101.57|27063.57|27104.17|27066.17|27101.24|27063.24|10
1620781220000|2021-05-12 01:00:20|27099.88|27061.88|27087.06|27049.06|27099.88|27061.88|27087.06|27049.06|10
1620781230000|2021-05-12 01:00:30|27088.58|27050.58|27082.02|27044.02|27088.82|27050.82|27082.02|27044.02|10
1620781240000|2021-05-12 01:00:40|27081.74|27043.74|27070.92|27032.92|27081.74|27043.74|27070.92|27032.92|10
1620781250000|2021-05-12 01:00:50|27070.09|27032.09|27065.6|27027.6|27070.35|27032.35|27065.22|27027.22|10
1620781260000|2021-05-12 01:01:00|27066.76|27028.76|27068.34|27030.34|27069.48|27031.48|27066.76|27028.76|10
1620781270000|2021-05-12 01:01:10|27070.07|27032.07|27073.83|27035.83|27074.21|27036.21|27069.96|27031.96|10
1620781280000|2021-05-12 01:01:20|27074.42|27036.42|27075.21|27037.21|27075.31|27037.31|27072.8|27034.8|10
1620781290000|2021-05-12 01:01:30|27075.11|27037.11|27054.52|27016.52|27075.11|27037.11|27054.52|27016.52|10
1620781300000|2021-05-12 01:01:40|27053.58|27015.58|27054.96|27016.96|27055.02|27017.02|27051.47|27013.47|10
1620781310000|2021-05-12 01:01:50|27055.09|27017.09|27051.36|27013.36|27055.49|27017.49|27050.19|27012.19|10
1620781320000|2021-05-12 01:02:00|27050.83|27012.83|27051.61|27013.61|27051.67|27013.67|27050.13|27012.13|10
1620781330000|2021-05-12 01:02:10|27052.1|27014.1|27052.24|27014.24|27052.24|27014.24|27049.38|27011.38|10
1620781340000|2021-05-12 01:02:20|27052.97|27014.97|27051.34|27013.34|27053.62|27015.62|27051.09|27013.09|10
1620781350000|2021-05-12 01:02:30|27050.9|27012.9|27048.7|27010.7|27051.37|27013.37|27048.7|27010.7|10
1620781360000|2021-05-12 01:02:40|27048.76|27010.76|27048.86|27010.86|27049.19|27011.19|27048.3|27010.3|10
1620781370000|2021-05-12 01:02:50|27048.3|27010.3|27041.12|27003.12|27048.3|27010.3|27041.12|27003.12|10
1620781380000|2021-05-12 01:03:00|27041.51|27003.51|27038.57|27000.57|27042.22|27004.22|27038.22|27000.22|10
1620781390000|2021-05-12 01:03:10|27037.69|26999.69|27037.13|26999.13|27038.88|27000.88|27036.92|26998.92|10
1620781400000|2021-05-12 01:03:20|27036.97|26998.97|27033.97|26995.97|27036.97|26998.97|27033.75|26995.75|10
1620781410000|2021-05-12 01:03:30|27033.58|26995.58|27030.2|26992.2|27033.58|26995.58|27029.25|26991.25|10
1620781420000|2021-05-12 01:03:40|27029.91|26991.91|27026.84|26988.84|27030.6|26992.6|27026.13|26988.13|10
1620781430000|2021-05-12 01:03:50|27026.36|26988.36|27023.51|26985.51|27026.36|26988.36|27023.06|26985.06|10
1620781440000|2021-05-12 01:04:00|27022.41|26984.41|27023.25|26985.25|27023.25|26985.25|27021.17|26983.17|10
1620781450000|2021-05-12 01:04:10|27022.74|26984.74|27033.91|26995.91|27033.91|26995.91|27022.74|26984.74|9
1620781460000|2021-05-12 01:04:20|27035.02|26997.02|27031.72|26993.72|27035.02|26997.02|27031.72|26993.72|10
1620781470000|2021-05-12 01:04:30|27029.43|26991.43|27025.96|26987.96|27029.43|26991.43|27025.96|26987.96|10
1620781480000|2021-05-12 01:04:40|27026.12|26988.12|27018.18|26980.18|27026.12|26988.12|27017.29|26979.29|10
1620781490000|2021-05-12 01:04:50|27017.48|26979.48|27019.2|26981.2|27019.2|26981.2|27016.38|26978.38|10
1620781500000|2021-05-12 01:05:00|27020.68|26982.68|27031.73|26993.73|27031.73|26993.73|27020.09|26982.09|10
1620781510000|2021-05-12 01:05:10|27034.07|26996.07|27046.68|27008.68|27047.8|27009.8|27034.07|26996.07|10
1620781520000|2021-05-12 01:05:20|27044.94|27006.94|27047.35|27009.35|27047.59|27009.59|27044.82|27006.82|10
1620781530000|2021-05-12 01:05:30|27046.13|27008.13|27036.56|26998.56|27046.13|27008.13|27036.56|26998.56|10
1620781540000|2021-05-12 01:05:40|27038.36|27000.36|27041.14|27003.14|27042.61|27004.61|27038.36|27000.36|10
1620781550000|2021-05-12 01:05:50|27041.4|27003.4|27036.07|26998.07|27042.65|27004.65|27036.07|26998.07|10
1620781560000|2021-05-12 01:06:00|27035.53|26997.53|27035.46|26997.46|27035.65|26997.65|27034.53|26996.53|10
1620781570000|2021-05-12 01:06:10|27035.62|26997.62|27041.02|27003.02|27042.07|27004.07|27035.62|26997.62|10
1620781580000|2021-05-12 01:06:20|27042.35|27004.35|27046.47|27008.47|27046.47|27008.47|27042.3|27004.3|10
1620781590000|2021-05-12 01:06:30|27047.61|27009.61|27062.25|27024.25|27062.25|27024.25|27047.61|27009.61|10
1620781600000|2021-05-12 01:06:40|27065.93|27027.93|27075.8|27037.8|27075.8|27037.8|27065.93|27027.93|10
1620781610000|2021-05-12 01:06:50|27077.96|27039.96|27081.73|27043.73|27082.15|27044.15|27077.96|27039.96|10
1620781620000|2021-05-12 01:07:00|27082.79|27044.79|27078.91|27040.91|27083.01|27045.01|27078.91|27040.91|10
1620781630000|2021-05-12 01:07:10|27079.07|27041.07|27075.49|27037.49|27079.07|27041.07|27075.49|27037.49|10
1620781640000|2021-05-12 01:07:20|27074.15|27036.15|27073.4|27035.4|27074.15|27036.15|27071.49|27033.49|10
1620781650000|2021-05-12 01:07:30|27073.18|27035.18|27073.12|27035.12|27073.3|27035.3|27069.58|27031.58|10
1620781660000|2021-05-12 01:07:40|27072.6|27034.6|27077.18|27039.18|27077.18|27039.18|27070.31|27032.31|10
1620781670000|2021-05-12 01:07:50|27077.01|27039.01|27076.17|27038.17|27078|27040|27076.17|27038.17|10
1620781680000|2021-05-12 01:08:00|27075.9|27037.9|27071.95|27033.95|27077.11|27039.11|27071.95|27033.95|10
1620781690000|2021-05-12 01:08:10|27071.32|27033.32|27074.94|27036.94|27074.94|27036.94|27071.32|27033.32|10
1620781700000|2021-05-12 01:08:20|27075.15|27037.15|27079.57|27041.57|27080.51|27042.51|27075.15|27037.15|10
1620781710000|2021-05-12 01:08:30|27080.12|27042.12|27079.07|27041.07|27080.12|27042.12|27078.89|27040.89|10
1620781720000|2021-05-12 01:08:40|27079.74|27041.74|27079.74|27041.74|27081.16|27043.16|27079.74|27041.74|10
1620781730000|2021-05-12 01:08:50|27079.5|27041.5|27078.42|27040.42|27079.99|27041.99|27078.42|27040.42|10
1620781740000|2021-05-12 01:09:00|27078.05|27040.05|27073.85|27035.85|27078.05|27040.05|27073.85|27035.85|10
1620781750000|2021-05-12 01:09:10|27071.66|27033.66|27061.93|27023.93|27071.66|27033.66|27061.93|27023.93|10
1620781760000|2021-05-12 01:09:20|27060.77|27022.77|27057.94|27019.94|27060.77|27022.77|27057.56|27019.56|10
1620781770000|2021-05-12 01:09:30|27057.95|27019.95|27057.81|27019.81|27058.22|27020.22|27057.15|27019.15|10
1620781780000|2021-05-12 01:09:40|27058.17|27020.17|27057.32|27019.32|27059.44|27021.44|27057.32|27019.32|10
1620781790000|2021-05-12 01:09:50|27057.64|27019.64|27051.94|27013.94|27057.64|27019.64|27051.4|27013.4|10
1620781800000|2021-05-12 01:10:00|27050.3|27012.3|27050.34|27012.34|27050.87|27012.87|27048.6|27010.6|10
1620781810000|2021-05-12 01:10:10|27050.1|27012.1|27050.13|27012.13|27050.54|27012.54|27049.6|27011.6|10
1620781820000|2021-05-12 01:10:20|27050.28|27012.28|27050.48|27012.48|27052.05|27014.05|27050.28|27012.28|10
1620781830000|2021-05-12 01:10:30|27050.61|27012.61|27048.71|27010.71|27051.37|27013.37|27048.71|27010.71|10
1620781840000|2021-05-12 01:10:40|27048.44|27010.44|27047.88|27009.88|27048.44|27010.44|27047.61|27009.61|10
1620781850000|2021-05-12 01:10:50|27046.9|27008.9|27044.38|27006.38|27046.9|27008.9|27044.3|27006.3|10
1620781860000|2021-05-12 01:11:00|27044.32|27006.32|27045.61|27007.61|27045.71|27007.71|27044.32|27006.32|10
1620781870000|2021-05-12 01:11:10|27046.04|27008.04|27053.08|27015.08|27053.08|27015.08|27045.77|27007.77|10
1620781880000|2021-05-12 01:11:20|27053.52|27015.52|27056.33|27018.33|27056.91|27018.91|27053.06|27015.06|10
1620781890000|2021-05-12 01:11:30|27055.67|27017.67|27061.54|27023.54|27061.54|27023.54|27055.67|27017.67|10
1620781900000|2021-05-12 01:11:40|27062.6|27024.6|27060.68|27022.68|27062.6|27024.6|27060.68|27022.68|10
1620781910000|2021-05-12 01:11:50|27060.4|27022.4|27058.79|27020.79|27060.4|27022.4|27058.79|27020.79|10
1620781920000|2021-05-12 01:12:00|27057.99|27019.99|27061.15|27023.15|27061.55|27023.55|27057.49|27019.49|10
1620781930000|2021-05-12 01:12:10|27060.88|27022.88|27060.02|27022.02|27062.88|27024.88|27060.02|27022.02|10
1620781940000|2021-05-12 01:12:20|27061.3|27023.3|27060.44|27022.44|27062.4|27024.4|27060.44|27022.44|10
1620781950000|2021-05-12 01:12:30|27060.1|27022.1|27057.88|27019.88|27061.39|27023.39|27057.88|27019.88|10
1620781960000|2021-05-12 01:12:40|27055.13|27017.13|27049.22|27011.22|27055.13|27017.13|27048.52|27010.52|10
1620781970000|2021-05-12 01:12:50|27048.73|27010.73|27043.37|27005.37|27048.87|27010.87|27041.81|27003.81|10
1620781980000|2021-05-12 01:13:00|27043.87|27005.87|27044.23|27006.23|27044.66|27006.66|27043.6|27005.6|10
1620781990000|2021-05-12 01:13:10|27043.59|27005.59|27047.19|27009.19|27047.33|27009.33|27043.59|27005.59|10
1620782000000|2021-05-12 01:13:20|27046.3|27008.3|27051.06|27013.06|27051.06|27013.06|27045.57|27007.57|10
1620782010000|2021-05-12 01:13:30|27050.89|27012.89|27058.69|27020.69|27060.3|27022.3|27050.89|27012.89|10
1620782020000|2021-05-12 01:13:40|27060.78|27022.78|27062.17|27024.17|27062.48|27024.48|27060.78|27022.78|9
1620782030000|2021-05-12 01:13:50|27061.18|27023.18|27058.49|27020.49|27061.18|27023.18|27057.39|27019.39|10
1620782040000|2021-05-12 01:14:00|27059.11|27021.11|27072.05|27034.05|27072.05|27034.05|27059.11|27021.11|10
1620782050000|2021-05-12 01:14:10|27073.32|27035.32|27083.62|27045.62|27083.62|27045.62|27073.32|27035.32|10
1620782060000|2021-05-12 01:14:20|27083.71|27045.71|27086.72|27048.72|27086.72|27048.72|27083.6|27045.6|10
1620782070000|2021-05-12 01:14:30|27087.21|27049.21|27090.97|27052.97|27090.97|27052.97|27086.98|27048.98|10
1620782080000|2021-05-12 01:14:40|27091.88|27053.88|27093.45|27055.45|27096.17|27058.17|27091.88|27053.88|10
1620782090000|2021-05-12 01:14:50|27094.86|27056.86|27097.34|27059.34|27097.34|27059.34|27094.86|27056.86|10
1620782100000|2021-05-12 01:15:00|27097.06|27059.06|27098.25|27060.25|27098.38|27060.38|27095.89|27057.89|10
1620782110000|2021-05-12 01:15:10|27099.41|27061.41|27102.09|27064.09|27102.09|27064.09|27099.41|27061.41|10
1620782120000|2021-05-12 01:15:20|27102.91|27064.91|27099.96|27061.96|27104.46|27066.46|27099.96|27061.96|10
1620782130000|2021-05-12 01:15:30|27098.52|27060.52|27079.42|27041.42|27098.52|27060.52|27079.42|27041.42|10
1620782140000|2021-05-12 01:15:40|27078.63|27040.63|27075.73|27037.73|27078.63|27040.63|27075.73|27037.73|10
1620782150000|2021-05-12 01:15:50|27075.94|27037.94|27068.93|27030.93|27076.31|27038.31|27068.93|27030.93|10
1620782160000|2021-05-12 01:16:00|27068.42|27030.42|27063.22|27025.22|27068.42|27030.42|27063.22|27025.22|10
1620782170000|2021-05-12 01:16:10|27062.34|27024.34|27059.23|27021.23|27063.06|27025.06|27059.23|27021.23|10
1620782180000|2021-05-12 01:16:20|27059.19|27021.19|27058.02|27020.02|27059.76|27021.76|27057.41|27019.41|10
1620782190000|2021-05-12 01:16:30|27058.41|27020.41|27056.22|27018.22|27058.41|27020.41|27055.3|27017.3|10
1620782200000|2021-05-12 01:16:40|27057.04|27019.04|27059.47|27021.47|27060.83|27022.83|27057.04|27019.04|10
1620782210000|2021-05-12 01:16:50|27059.4|27021.4|27056.74|27018.74|27059.79|27021.79|27055.59|27017.59|10
1620782220000|2021-05-12 01:17:00|27057.06|27019.06|27057.97|27019.97|27058.34|27020.34|27056.67|27018.67|10
1620782230000|2021-05-12 01:17:10|27057.84|27019.84|27057.54|27019.54|27057.99|27019.99|27056.36|27018.36|10
1620782240000|2021-05-12 01:17:20|27057.05|27019.05|27063.43|27025.43|27063.43|27025.43|27057.05|27019.05|10
1620782250000|2021-05-12 01:17:30|27064.38|27026.38|27071.18|27033.18|27071.18|27033.18|27064.38|27026.38|10
1620782260000|2021-05-12 01:17:40|27072.39|27034.39|27086.51|27048.51|27086.51|27048.51|27072.39|27034.39|10
1620782270000|2021-05-12 01:17:50|27086.93|27048.93|27090.45|27052.45|27091.49|27053.49|27086.93|27048.93|10
1620782280000|2021-05-12 01:18:00|27090.02|27052.02|27088.05|27050.05|27091.15|27053.15|27086.74|27048.74|10
1620782290000|2021-05-12 01:18:10|27087.72|27049.72|27089.5|27051.5|27089.9|27051.9|27087.72|27049.72|10
1620782300000|2021-05-12 01:18:20|27087.15|27049.15|27084.86|27046.86|27087.48|27049.48|27084.61|27046.61|10
1620782310000|2021-05-12 01:18:30|27084.18|27046.18|27077.81|27039.81|27084.18|27046.18|27077.81|27039.81|10
1620782320000|2021-05-12 01:18:40|27075.99|27037.99|27067.01|27029.01|27075.99|27037.99|27065.35|27027.35|10
1620782330000|2021-05-12 01:18:50|27066.81|27028.81|27065.72|27027.72|27067.87|27029.87|27064.87|27026.87|10
1620782340000|2021-05-12 01:19:00|27064.77|27026.77|27058.07|27020.07|27066.88|27028.88|27058.07|27020.07|10
1620782350000|2021-05-12 01:19:10|27057.05|27019.05|27052.29|27014.29|27057.05|27019.05|27052.29|27014.29|10
1620782360000|2021-05-12 01:19:20|27052.49|27014.49|27049.43|27011.43|27054.07|27016.07|27049.43|27011.43|10
1620782370000|2021-05-12 01:19:30|27049.5|27011.5|27053.27|27015.27|27053.27|27015.27|27047.97|27009.97|10
1620782380000|2021-05-12 01:19:40|27055.1|27017.1|27067.48|27029.48|27067.48|27029.48|27055.1|27017.1|10
1620782390000|2021-05-12 01:19:50|27067.33|27029.33|27062.72|27024.72|27067.33|27029.33|27061.57|27023.57|10
1620782400000|2021-05-12 01:20:00|27063.95|27025.95|27065.29|27027.29|27065.51|27027.51|27063.83|27025.83|10
1620782410000|2021-05-12 01:20:10|27065.91|27027.91|27074.69|27036.69|27074.69|27036.69|27065.91|27027.91|10
1620782420000|2021-05-12 01:20:20|27075.17|27037.17|27081.72|27043.72|27081.72|27043.72|27075.08|27037.08|10
1620782430000|2021-05-12 01:20:30|27081.82|27043.82|27084.58|27046.58|27084.58|27046.58|27080.64|27042.64|10
1620782440000|2021-05-12 01:20:40|27086.67|27048.67|27090.74|27052.74|27091.18|27053.18|27086.67|27048.67|10
1620782450000|2021-05-12 01:20:50|27089.28|27051.28|27089.94|27051.94|27089.94|27051.94|27088.19|27050.19|10
1620782460000|2021-05-12 01:21:00|27088.42|27050.42|27086.72|27048.72|27091.1|27053.1|27086.72|27048.72|10
1620782470000|2021-05-12 01:21:10|27085.23|27047.23|27085.56|27047.56|27085.71|27047.71|27083.6|27045.6|10
1620782480000|2021-05-12 01:21:20|27085.95|27047.95|27093.82|27055.82|27093.82|27055.82|27085.95|27047.95|10
1620782490000|2021-05-12 01:21:30|27098.48|27060.48|27099.02|27061.02|27101.26|27063.26|27098.03|27060.03|10
1620782500000|2021-05-12 01:21:40|27098.72|27060.72|27095.18|27057.18|27098.72|27060.72|27095.18|27057.18|10
1620782510000|2021-05-12 01:21:50|27095.08|27057.08|27096.15|27058.15|27098.1|27060.1|27095.08|27057.08|10
1620782520000|2021-05-12 01:22:00|27096.04|27058.04|27090.16|27052.16|27096.04|27058.04|27090.16|27052.16|10
1620782530000|2021-05-12 01:22:10|27090.33|27052.33|27087.31|27049.31|27090.47|27052.47|27087.06|27049.06|10
1620782540000|2021-05-12 01:22:20|27086.72|27048.72|27089.89|27051.89|27089.89|27051.89|27086.02|27048.02|10
1620782550000|2021-05-12 01:22:30|27089.6|27051.6|27086.12|27048.12|27089.6|27051.6|27086.12|27048.12|10
1620782560000|2021-05-12 01:22:40|27086.23|27048.23|27087.58|27049.58|27087.58|27049.58|27085.5|27047.5|9
1620782570000|2021-05-12 01:22:50|27088.32|27050.32|27092.14|27054.14|27092.9|27054.9|27088.32|27050.32|10
1620782580000|2021-05-12 01:23:00|27092.26|27054.26|27090.1|27052.1|27092.74|27054.74|27090.1|27052.1|10
1620782590000|2021-05-12 01:23:10|27089.99|27051.99|27091.01|27053.01|27091.08|27053.08|27089.14|27051.14|10
1620782600000|2021-05-12 01:23:20|27091.14|27053.14|27090.58|27052.58|27091.14|27053.14|27089.99|27051.99|10
1620782610000|2021-05-12 01:23:30|27091.22|27053.22|27086.15|27048.15|27091.22|27053.22|27085.61|27047.61|10
1620782620000|2021-05-12 01:23:40|27085.72|27047.72|27083.88|27045.88|27085.93|27047.93|27083.88|27045.88|10
1620782630000|2021-05-12 01:23:50|27083.5|27045.5|27072.44|27034.44|27083.5|27045.5|27072.44|27034.44|10
1620782640000|2021-05-12 01:24:00|27071.35|27033.35|27068.71|27030.71|27071.35|27033.35|27067.1|27029.1|10
1620782650000|2021-05-12 01:24:10|27068.6|27030.6|27063.72|27025.72|27068.6|27030.6|27063.14|27025.14|10
1620782660000|2021-05-12 01:24:20|27062.45|27024.45|27064.67|27026.67|27065.02|27027.02|27062.23|27024.23|9
1620782670000|2021-05-12 01:24:30|27064.12|27026.12|27059.24|27021.24|27064.12|27026.12|27059.24|27021.24|10
1620782680000|2021-05-12 01:24:40|27059.73|27021.73|27059.13|27021.13|27060.9|27022.9|27058.37|27020.37|10
1620782690000|2021-05-12 01:24:50|27059.15|27021.15|27059.44|27021.44|27059.65|27021.65|27058.41|27020.41|10
1620782700000|2021-05-12 01:25:00|27060.94|27022.94|27057.89|27019.89|27060.94|27022.94|27057.89|27019.89|10
1620782710000|2021-05-12 01:25:10|27057.3|27019.3|27050.84|27012.84|27057.3|27019.3|27049.7|27011.7|10
1620782720000|2021-05-12 01:25:20|27050.51|27012.51|27048.02|27010.02|27050.51|27012.51|27046.28|27008.28|10
1620782730000|2021-05-12 01:25:30|27048.43|27010.43|27036.45|26998.45|27048.66|27010.66|27036.45|26998.45|10
1620782740000|2021-05-12 01:25:40|27037.24|26999.24|27034.51|26996.51|27037.24|26999.24|27034.51|26996.51|10
1620782750000|2021-05-12 01:25:50|27034.86|26996.86|27035.83|26997.83|27036.28|26998.28|27034.2|26996.2|10
1620782760000|2021-05-12 01:26:00|27036.4|26998.4|27036.43|26998.43|27037.56|26999.56|27035.8|26997.8|10
1620782770000|2021-05-12 01:26:10|27036.79|26998.79|27038.35|27000.35|27038.35|27000.35|27036.25|26998.25|10
1620782780000|2021-05-12 01:26:20|27039.04|27001.04|27042.22|27004.22|27042.22|27004.22|27037.37|26999.37|10
1620782790000|2021-05-12 01:26:30|27042.67|27004.67|27046.38|27008.38|27046.38|27008.38|27042.28|27004.28|10
1620782800000|2021-05-12 01:26:40|27046.7|27008.7|27052.62|27014.62|27053.1|27015.1|27046.7|27008.7|10
1620782810000|2021-05-12 01:26:50|27052.9|27014.9|27052.02|27014.02|27052.9|27014.9|27051.22|27013.22|10
1620782820000|2021-05-12 01:27:00|27051.73|27013.73|27045.89|27007.89|27051.73|27013.73|27045.5|27007.5|10
1620782830000|2021-05-12 01:27:10|27046.12|27008.12|27042.22|27004.22|27046.12|27008.12|27041.74|27003.74|10
1620782840000|2021-05-12 01:27:20|27042|27004|27039.98|27001.98|27042.53|27004.53|27039.83|27001.83|10
1620782850000|2021-05-12 01:27:30|27038.93|27000.93|27034.22|26996.22|27038.93|27000.93|27034.22|26996.22|10
1620782860000|2021-05-12 01:27:40|27033|26995|27021.38|26983.38|27033|26995|27021.38|26983.38|9
1620782870000|2021-05-12 01:27:50|27019.12|26981.12|27018.13|26980.13|27019.12|26981.12|27015.78|26977.78|10
1620782880000|2021-05-12 01:28:00|27019.08|26981.08|27015.51|26977.51|27019.08|26981.08|27009.44|26971.44|10
1620782890000|2021-05-12 01:28:10|27016.21|26978.21|27012.04|26974.04|27016.26|26978.26|27010.95|26972.95|9
1620782900000|2021-05-12 01:28:20|27012.24|26974.24|27008.08|26970.08|27012.24|26974.24|27008.08|26970.08|10
1620782910000|2021-05-12 01:28:30|27005.66|26967.66|27003.77|26965.77|27005.66|26967.66|27003.56|26965.56|10
1620782920000|2021-05-12 01:28:40|27002.97|26964.97|27003.46|26965.46|27004.38|26966.38|27002.97|26964.97|10
1620782930000|2021-05-12 01:28:50|27003.84|26965.84|27001.75|26963.75|27003.84|26965.84|27001.75|26963.75|10
1620782940000|2021-05-12 01:29:00|27000.22|26962.22|26997.95|26959.95|27000.22|26962.22|26997.95|26959.95|10
1620782950000|2021-05-12 01:29:10|26997.23|26959.23|26991.25|26953.25|26997.23|26959.23|26991.25|26953.25|10
1620782960000|2021-05-12 01:29:20|26989.55|26951.55|26988.13|26950.13|26990.01|26952.01|26988.13|26950.13|10
1620782970000|2021-05-12 01:29:30|26986.93|26948.93|26985.03|26947.03|26986.93|26948.93|26985.03|26947.03|10
1620782980000|2021-05-12 01:29:40|26986.28|26948.28|26990.69|26952.69|26991.04|26953.04|26986.28|26948.28|10
1620782990000|2021-05-12 01:29:50|26990.61|26952.61|26988.97|26950.97|26991.15|26953.15|26988.97|26950.97|10
1620783000000|2021-05-12 01:30:00|26988.95|26950.95|26995.03|26957.03|26995.03|26957.03|26988.69|26950.69|10
1620783010000|2021-05-12 01:30:10|26996.44|26958.44|27001.88|26963.88|27001.88|26963.88|26993.01|26955.01|9
1620783020000|2021-05-12 01:30:20|27005.58|26967.58|27010.86|26972.86|27010.86|26972.86|27005.58|26967.58|10
1620783030000|2021-05-12 01:30:30|27010.29|26972.29|27002.22|26964.22|27010.29|26972.29|27002.22|26964.22|10
1620783040000|2021-05-12 01:30:40|27001.6|26963.6|27000.05|26962.05|27001.61|26963.61|27000.05|26962.05|10
1620783050000|2021-05-12 01:30:50|26999|26961|26999.55|26961.55|27000.31|26962.31|26998.61|26960.61|9
1620783060000|2021-05-12 01:31:00|26999.3|26961.3|27003.7|26965.7|27005.48|26967.48|26999.3|26961.3|10
1620783070000|2021-05-12 01:31:10|27003.27|26965.27|27000.01|26962.01|27005.88|26967.88|27000.01|26962.01|10
1620783080000|2021-05-12 01:31:20|26998.66|26960.66|26988.61|26950.61|26998.66|26960.66|26988.61|26950.61|10
1620783090000|2021-05-12 01:31:30|26989.49|26951.49|26988.6|26950.6|26990.98|26952.98|26988.09|26950.09|10
1620783100000|2021-05-12 01:31:40|26987.99|26949.99|26985.82|26947.82|26987.99|26949.99|26985.82|26947.82|10
1620783110000|2021-05-12 01:31:50|26985.14|26947.14|26977.22|26939.22|26985.14|26947.14|26977.22|26939.22|10
1620783120000|2021-05-12 01:32:00|26977.7|26939.7|26981.52|26943.52|26982.17|26944.17|26977.7|26939.7|10
1620783130000|2021-05-12 01:32:10|26980.39|26942.39|26983.88|26945.88|26983.88|26945.88|26978.23|26940.23|10
1620783140000|2021-05-12 01:32:20|26985.16|26947.16|26991.81|26953.81|26991.81|26953.81|26985.16|26947.16|10
1620783150000|2021-05-12 01:32:30|26992.12|26954.12|26988.89|26950.89|26993.28|26955.28|26988.89|26950.89|10
1620783160000|2021-05-12 01:32:40|26987.84|26949.84|26990.55|26952.55|26990.55|26952.55|26987.84|26949.84|10
1620783170000|2021-05-12 01:32:50|26991.62|26953.62|26988.34|26950.34|26993.35|26955.35|26988.34|26950.34|10
1620783180000|2021-05-12 01:33:00|26990.11|26952.11|26997.03|26959.03|26997.03|26959.03|26990.11|26952.11|10
1620783190000|2021-05-12 01:33:10|26997.33|26959.33|26999.03|26961.03|27000.86|26962.86|26997.33|26959.33|10
1620783200000|2021-05-12 01:33:20|26999.99|26961.99|27000.12|26962.12|27001.56|26963.56|26999.99|26961.99|10
1620783210000|2021-05-12 01:33:30|27000.36|26962.36|27000.31|26962.31|27001.6|26963.6|26997.78|26959.78|10
1620783220000|2021-05-12 01:33:40|27000.5|26962.5|27002.11|26964.11|27002.11|26964.11|26998.31|26960.31|10
1620783230000|2021-05-12 01:33:50|27001.86|26963.86|27007.63|26969.63|27007.63|26969.63|27001.86|26963.86|10
1620783240000|2021-05-12 01:34:00|27007.55|26969.55|27012.4|26974.4|27012.4|26974.4|27007.55|26969.55|10
1620783250000|2021-05-12 01:34:10|27012.78|26974.78|27008.26|26970.26|27012.85|26974.85|27007.98|26969.98|10
1620783260000|2021-05-12 01:34:20|27007.3|26969.3|27009.62|26971.62|27009.62|26971.62|27006.55|26968.55|10
1620783270000|2021-05-12 01:34:30|27009.74|26971.74|27010.69|26972.69|27011.36|26973.36|27008.69|26970.69|10
1620783280000|2021-05-12 01:34:40|27010.4|26972.4|27010.47|26972.47|27010.84|26972.84|27009.83|26971.83|10
1620783290000|2021-05-12 01:34:50|27009.21|26971.21|27009.69|26971.69|27010.61|26972.61|27008.77|26970.77|10
1620783300000|2021-05-12 01:35:00|27011.07|26973.07|27012.09|26974.09|27012.52|26974.52|27010.6|26972.6|10
1620783310000|2021-05-12 01:35:10|27012.41|26974.41|27016.18|26978.18|27016.18|26978.18|27012.31|26974.31|10
1620783320000|2021-05-12 01:35:20|27016.65|26978.65|27028.01|26990.01|27028.01|26990.01|27016.65|26978.65|9
1620783330000|2021-05-12 01:35:30|27027.66|26989.66|27026.59|26988.59|27028.12|26990.12|27024.63|26986.63|10
1620783340000|2021-05-12 01:35:40|27028.43|26990.43|27028.1|26990.1|27029.76|26991.76|27028.1|26990.1|10
1620783350000|2021-05-12 01:35:50|27027.43|26989.43|27026.51|26988.51|27029.62|26991.62|27026.47|26988.47|10
1620783360000|2021-05-12 01:36:00|27027.3|26989.3|27026.07|26988.07|27027.3|26989.3|27025.81|26987.81|9
1620783370000|2021-05-12 01:36:10|27026.59|26988.59|27026.1|26988.1|27026.9|26988.9|27024|26986|10
1620783380000|2021-05-12 01:36:20|27025.94|26987.94|27030.71|26992.71|27031.05|26993.05|27025.94|26987.94|10
1620783390000|2021-05-12 01:36:30|27030.54|26992.54|27030.82|26992.82|27031.66|26993.66|27028.82|26990.82|10
1620783400000|2021-05-12 01:36:40|27030.84|26992.84|27031.1|26993.1|27031.49|26993.49|27030.01|26992.01|10
1620783410000|2021-05-12 01:36:50|27029.85|26991.85|27029.32|26991.32|27032.2|26994.2|27028.56|26990.56|10
1620783420000|2021-05-12 01:37:00|27029.01|26991.01|27022.72|26984.72|27029.22|26991.22|27022.72|26984.72|10
1620783430000|2021-05-12 01:37:10|27022.45|26984.45|27017.08|26979.08|27022.9|26984.9|27017.08|26979.08|10
1620783440000|2021-05-12 01:37:20|27016.13|26978.13|27014.94|26976.94|27016.13|26978.13|27013.65|26975.65|10
1620783450000|2021-05-12 01:37:30|27013.85|26975.85|27011.48|26973.48|27013.91|26975.91|27011.36|26973.36|10
1620783460000|2021-05-12 01:37:40|27011.18|26973.18|27008.14|26970.14|27011.18|26973.18|27008.02|26970.02|10
1620783470000|2021-05-12 01:37:50|27008.46|26970.46|27005.51|26967.51|27008.46|26970.46|27005.51|26967.51|10
1620783480000|2021-05-12 01:38:00|27004.97|26966.97|26999.44|26961.44|27004.97|26966.97|26999.44|26961.44|10
1620783490000|2021-05-12 01:38:10|26998.37|26960.37|26993.49|26955.49|26998.37|26960.37|26993.49|26955.49|10
1620783500000|2021-05-12 01:38:20|26993.36|26955.36|26991.99|26953.99|26993.36|26955.36|26989.92|26951.92|10
1620783510000|2021-05-12 01:38:30|26992.94|26954.94|26993.09|26955.09|26993.84|26955.84|26992.94|26954.94|10
1620783520000|2021-05-12 01:38:40|26993.37|26955.37|26993.79|26955.79|26994.87|26956.87|26992.91|26954.91|10
1620783530000|2021-05-12 01:38:50|26993.64|26955.64|26994.78|26956.78|26995|26957|26993.28|26955.28|10
1620783540000|2021-05-12 01:39:00|26995.15|26957.15|26990.09|26952.09|26995.15|26957.15|26990.09|26952.09|9
1620783550000|2021-05-12 01:39:10|26989.21|26951.21|26989.16|26951.16|26989.21|26951.21|26986.45|26948.45|10
1620783560000|2021-05-12 01:39:20|26989.4|26951.4|26990.92|26952.92|26992.47|26954.47|26989.4|26951.4|9
1620783570000|2021-05-12 01:39:30|26988.89|26950.89|26985.72|26947.72|26988.89|26950.89|26985.72|26947.72|10
1620783580000|2021-05-12 01:39:40|26983.88|26945.88|26981.96|26943.96|26983.88|26945.88|26980.75|26942.75|10
1620783590000|2021-05-12 01:39:50|26981.78|26943.78|26982.02|26944.02|26983.13|26945.13|26980.01|26942.01|10
1620783600000|2021-05-12 01:40:00|26981.19|26943.19|26985.7|26947.7|26985.7|26947.7|26981.19|26943.19|10
1620783610000|2021-05-12 01:40:10|26986.12|26948.12|26986.1|26948.1|26986.83|26948.83|26985.49|26947.49|9
1620783620000|2021-05-12 01:40:20|26985.88|26947.88|26982.17|26944.17|26985.88|26947.88|26982.17|26944.17|10
1620783630000|2021-05-12 01:40:30|26980.63|26942.63|26973.98|26935.98|26980.63|26942.63|26973.74|26935.74|10
1620783640000|2021-05-12 01:40:40|26973.3|26935.3|26966.5|26928.5|26973.3|26935.3|26966.5|26928.5|10
1620783650000|2021-05-12 01:40:50|26966.2|26928.2|26967.17|26929.17|26968.73|26930.73|26965.88|26927.88|9
1620783660000|2021-05-12 01:41:00|26967.25|26929.25|26966.57|26928.57|26968.35|26930.35|26966.57|26928.57|10
1620783670000|2021-05-12 01:41:10|26966.51|26928.51|26968.92|26930.92|26968.92|26930.92|26965.73|26927.73|10
1620783680000|2021-05-12 01:41:20|26970.53|26932.53|26969.21|26931.21|26971.31|26933.31|26969.21|26931.21|10
1620783690000|2021-05-12 01:41:30|26970.24|26932.24|26979.59|26941.59|26980.73|26942.73|26970.24|26932.24|10
1620783700000|2021-05-12 01:41:40|26977.78|26939.78|26975.8|26937.8|26977.88|26939.88|26974.85|26936.85|10
1620783710000|2021-05-12 01:41:50|26976.7|26938.7|26976.79|26938.79|26977.89|26939.89|26976.11|26938.11|10
1620783720000|2021-05-12 01:42:00|26976.03|26938.03|26968.66|26930.66|26976.03|26938.03|26968.66|26930.66|10
1620783730000|2021-05-12 01:42:10|26968.14|26930.14|26963.43|26925.43|26968.14|26930.14|26963.43|26925.43|10
1620783740000|2021-05-12 01:42:20|26964.71|26926.71|26970.26|26932.26|26970.26|26932.26|26964.68|26926.68|10
1620783750000|2021-05-12 01:42:30|26970.66|26932.66|26975.11|26937.11|26975.11|26937.11|26970.66|26932.66|10
1620783760000|2021-05-12 01:42:40|26974.99|26936.99|26973.24|26935.24|26975.49|26937.49|26973.24|26935.24|10
1620783770000|2021-05-12 01:42:50|26974.77|26936.77|26982.5|26944.5|26983.15|26945.15|26974.77|26936.77|9
1620783780000|2021-05-12 01:43:00|26982.04|26944.04|26983.98|26945.98|26984.12|26946.12|26982.04|26944.04|9
1620783790000|2021-05-12 01:43:10|26984.23|26946.23|26976.89|26938.89|26984.42|26946.42|26976.89|26938.89|10
1620783800000|2021-05-12 01:43:20|26979.07|26941.07|26976.56|26938.56|26979.07|26941.07|26975.88|26937.88|10
1620783810000|2021-05-12 01:43:30|26976.21|26938.21|26973.41|26935.41|26976.21|26938.21|26973.08|26935.08|9
1620783820000|2021-05-12 01:43:40|26971.49|26933.49|26976.25|26938.25|26976.38|26938.38|26971.49|26933.49|10
1620783830000|2021-05-12 01:43:50|26976.89|26938.89|26973.52|26935.52|26977.09|26939.09|26973.03|26935.03|10
1620783840000|2021-05-12 01:44:00|26973.26|26935.26|26974.08|26936.08|26974.08|26936.08|26972.64|26934.64|10
1620783850000|2021-05-12 01:44:10|26974.28|26936.28|26973.38|26935.38|26974.81|26936.81|26973.38|26935.38|10
1620783860000|2021-05-12 01:44:20|26972.98|26934.98|26970.86|26932.86|26972.98|26934.98|26969.1|26931.1|10
1620783870000|2021-05-12 01:44:30|26969.29|26931.29|26972.71|26934.71|26972.71|26934.71|26969.29|26931.29|10
1620783880000|2021-05-12 01:44:40|26972.1|26934.1|26964.49|26926.49|26972.17|26934.17|26963.86|26925.86|10
1620783890000|2021-05-12 01:44:50|26964.18|26926.18|26971.47|26933.47|26971.47|26933.47|26964.18|26926.18|10
1620783900000|2021-05-12 01:45:00|26971.63|26933.63|26984.87|26946.87|26984.87|26946.87|26971.63|26933.63|10
1620783910000|2021-05-12 01:45:10|26986.7|26948.7|26990.85|26952.85|26990.85|26952.85|26986.7|26948.7|10
1620783920000|2021-05-12 01:45:20|26987.93|26949.93|26989.98|26951.98|26990.73|26952.73|26987.93|26949.93|10
1620783930000|2021-05-12 01:45:30|26988.71|26950.71|26977.02|26939.02|26988.71|26950.71|26976.83|26938.83|10
1620783940000|2021-05-12 01:45:40|26974.85|26936.85|26966.57|26928.57|26974.85|26936.85|26966.57|26928.57|10
1620783950000|2021-05-12 01:45:50|26965.82|26927.82|26962.78|26924.78|26967.66|26929.66|26962.78|26924.78|10
1620783960000|2021-05-12 01:46:00|26962.8|26924.8|26961.69|26923.69|26962.8|26924.8|26960.91|26922.91|10
1620783970000|2021-05-12 01:46:10|26960.42|26922.42|26958.55|26920.55|26960.57|26922.57|26958.55|26920.55|10
1620783980000|2021-05-12 01:46:20|26952.79|26914.79|26953.08|26915.08|26954.37|26916.37|26951.96|26913.96|9
1620783990000|2021-05-12 01:46:30|26952.37|26914.37|26947.35|26909.35|26952.37|26914.37|26946.95|26908.95|10
1620784000000|2021-05-12 01:46:40|26947|26909|26942.76|26904.76|26947|26909|26941.15|26903.15|10
1620784010000|2021-05-12 01:46:50|26942.57|26904.57|26937.9|26899.9|26942.57|26904.57|26937.27|26899.27|10
1620784020000|2021-05-12 01:47:00|26936.8|26898.8|26937.15|26899.15|26939.31|26901.31|26936.48|26898.48|10
1620784030000|2021-05-12 01:47:10|26937.07|26899.07|26945.81|26907.81|26945.81|26907.81|26937.07|26899.07|10
1620784040000|2021-05-12 01:47:20|26946.89|26908.89|26955.35|26917.35|26955.35|26917.35|26946.89|26908.89|10
1620784050000|2021-05-12 01:47:30|26958.32|26920.32|26960.11|26922.11|26962.42|26924.42|26958.32|26920.32|10
1620784060000|2021-05-12 01:47:40|26961.81|26923.81|26957.84|26919.84|26963.43|26925.43|26957.84|26919.84|10
1620784070000|2021-05-12 01:47:50|26958.29|26920.29|26961.68|26923.68|26961.68|26923.68|26958.29|26920.29|10
1620784080000|2021-05-12 01:48:00|26962.03|26924.03|26969.17|26931.17|26969.24|26931.24|26962.03|26924.03|10
1620784090000|2021-05-12 01:48:10|26970.41|26932.41|26980.86|26942.86|26980.91|26942.91|26970.41|26932.41|10
1620784100000|2021-05-12 01:48:20|26980.43|26942.43|26983.92|26945.92|26983.92|26945.92|26979.27|26941.27|10
1620784110000|2021-05-12 01:48:30|26983.8|26945.8|26984.71|26946.71|26984.79|26946.79|26983.48|26945.48|10
1620784120000|2021-05-12 01:48:40|26984.38|26946.38|26984.3|26946.3|26984.57|26946.57|26982.62|26944.62|10
1620784130000|2021-05-12 01:48:50|26983.4|26945.4|26980.57|26942.57|26983.4|26945.4|26980.57|26942.57|10
1620784140000|2021-05-12 01:49:00|26980.77|26942.77|26974.32|26936.32|26980.77|26942.77|26974.32|26936.32|10
1620784150000|2021-05-12 01:49:10|26973.36|26935.36|26970.91|26932.91|26973.63|26935.63|26970.91|26932.91|10
1620784160000|2021-05-12 01:49:20|26970.02|26932.02|26966.6|26928.6|26970.2|26932.2|26966.53|26928.53|10
1620784170000|2021-05-12 01:49:30|26966.05|26928.05|26963.16|26925.16|26966.66|26928.66|26963.16|26925.16|10
1620784180000|2021-05-12 01:49:40|26963.21|26925.21|26965.16|26927.16|26965.23|26927.23|26962.65|26924.65|10
1620784190000|2021-05-12 01:49:50|26965.39|26927.39|26962.02|26924.02|26965.39|26927.39|26962.02|26924.02|10
1620784200000|2021-05-12 01:50:00|26962.31|26924.31|26957.05|26919.05|26962.31|26924.31|26957.01|26919.01|10
1620784210000|2021-05-12 01:50:10|26956.93|26918.93|26957.3|26919.3|26957.73|26919.73|26956.37|26918.37|10
1620784220000|2021-05-12 01:50:20|26957.11|26919.11|26960.99|26922.99|26960.99|26922.99|26957.11|26919.11|10
1620784230000|2021-05-12 01:50:30|26960.6|26922.6|26964.22|26926.22|26964.53|26926.53|26960.6|26922.6|10
1620784240000|2021-05-12 01:50:40|26967.05|26929.05|26971.76|26933.76|26971.76|26933.76|26967.05|26929.05|10
1620784250000|2021-05-12 01:50:50|26971.63|26933.63|26971.35|26933.35|26971.63|26933.63|26970.04|26932.04|10
1620784260000|2021-05-12 01:51:00|26971.51|26933.51|26969.79|26931.79|26972.32|26934.32|26969.74|26931.74|10
1620784270000|2021-05-12 01:51:10|26969.93|26931.93|26970.64|26932.64|26970.78|26932.78|26967.53|26929.53|10
1620784280000|2021-05-12 01:51:20|26971.59|26933.59|26973.38|26935.38|26973.38|26935.38|26971.02|26933.02|10
1620784290000|2021-05-12 01:51:30|26974.18|26936.18|26975.5|26937.5|26977.98|26939.98|26974.18|26936.18|10
1620784300000|2021-05-12 01:51:40|26976.05|26938.05|26983.23|26945.23|26983.47|26945.47|26976.05|26938.05|10
1620784310000|2021-05-12 01:51:50|26984.07|26946.07|26980.28|26942.28|26985.17|26947.17|26980.28|26942.28|10
1620784320000|2021-05-12 01:52:00|26979.15|26941.15|26974.67|26936.67|26979.15|26941.15|26974.14|26936.14|10
1620784330000|2021-05-12 01:52:10|26975.08|26937.08|26978.36|26940.36|26978.36|26940.36|26974.97|26936.97|10
1620784340000|2021-05-12 01:52:20|26978.12|26940.12|26980.01|26942.01|26981.35|26943.35|26978.12|26940.12|10
1620784350000|2021-05-12 01:52:30|26979.47|26941.47|26977.39|26939.39|26979.47|26941.47|26977.39|26939.39|10
1620784360000|2021-05-12 01:52:40|26977.98|26939.98|26978.94|26940.94|26979.08|26941.08|26977.74|26939.74|10
1620784370000|2021-05-12 01:52:50|26979.17|26941.17|26978.46|26940.46|26981.16|26943.16|26978.46|26940.46|10
1620784380000|2021-05-12 01:53:00|26978.54|26940.54|26977.1|26939.1|26979.38|26941.38|26976.51|26938.51|10
1620784390000|2021-05-12 01:53:10|26976.97|26938.97|26976.44|26938.44|26977.66|26939.66|26975.99|26937.99|10
1620784400000|2021-05-12 01:53:20|26976.47|26938.47|26978.28|26940.28|26978.36|26940.36|26976.47|26938.47|10
1620784410000|2021-05-12 01:53:30|26978.6|26940.6|26978.67|26940.67|26979.38|26941.38|26978.26|26940.26|9
1620784420000|2021-05-12 01:53:40|26979.21|26941.21|26979.3|26941.3|26980.22|26942.22|26979.21|26941.21|10
1620784430000|2021-05-12 01:53:50|26979.66|26941.66|26977.45|26939.45|26979.66|26941.66|26976.26|26938.26|10
1620784440000|2021-05-12 01:54:00|26977.3|26939.3|26973.63|26935.63|26977.3|26939.3|26972.63|26934.63|10
1620784450000|2021-05-12 01:54:10|26976.14|26938.14|26981.3|26943.3|26981.3|26943.3|26976.14|26938.14|10
1620784460000|2021-05-12 01:54:20|26979.3|26941.3|26977.39|26939.39|26979.8|26941.8|26977.16|26939.16|10
1620784470000|2021-05-12 01:54:30|26976.79|26938.79|26967.9|26929.9|26976.79|26938.79|26967.9|26929.9|10
1620784480000|2021-05-12 01:54:40|26967.5|26929.5|26967.68|26929.68|26967.68|26929.68|26965.96|26927.96|10
1620784490000|2021-05-12 01:54:50|26965.51|26927.51|26955.3|26917.3|26965.51|26927.51|26955.3|26917.3|10
1620784500000|2021-05-12 01:55:00|26954.27|26916.27|26945.58|26907.58|26954.27|26916.27|26944.7|26906.7|10
1620784510000|2021-05-12 01:55:10|26945.42|26907.42|26945.79|26907.79|26946.4|26908.4|26943.4|26905.4|10
1620784520000|2021-05-12 01:55:20|26944.91|26906.91|26943.22|26905.22|26945.67|26907.67|26943.22|26905.22|10
1620784530000|2021-05-12 01:55:30|26942.98|26904.98|26938.67|26900.67|26942.98|26904.98|26938.67|26900.67|10
1620784540000|2021-05-12 01:55:40|26938.7|26900.7|26941.13|26903.13|26941.13|26903.13|26938.18|26900.18|10
1620784550000|2021-05-12 01:55:50|26942.21|26904.21|26944.1|26906.1|26944.14|26906.14|26942.21|26904.21|10
1620784560000|2021-05-12 01:56:00|26943.91|26905.91|26951.81|26913.81|26951.81|26913.81|26943.91|26905.91|10
1620784570000|2021-05-12 01:56:10|26951.88|26913.88|26963.06|26925.06|26963.06|26925.06|26951.88|26913.88|10
1620784580000|2021-05-12 01:56:20|26963.01|26925.01|26966.41|26928.41|26968.08|26930.08|26963.01|26925.01|10
1620784590000|2021-05-12 01:56:30|26966.34|26928.34|26968.32|26930.32|26968.9|26930.9|26965.64|26927.64|10
1620784600000|2021-05-12 01:56:40|26968.5|26930.5|26973.89|26935.89|26973.89|26935.89|26967.95|26929.95|10
1620784610000|2021-05-12 01:56:50|26974.48|26936.48|26978.07|26940.07|26978.07|26940.07|26974.48|26936.48|10
1620784620000|2021-05-12 01:57:00|26982.75|26944.75|26986.67|26948.67|26986.67|26948.67|26982.75|26944.75|10
1620784630000|2021-05-12 01:57:10|26987.7|26949.7|26986.96|26948.96|26988.25|26950.25|26986.88|26948.88|10
1620784640000|2021-05-12 01:57:20|26987.24|26949.24|26988.25|26950.25|26988.25|26950.25|26986.46|26948.46|10
1620784650000|2021-05-12 01:57:30|26987.75|26949.75|26992.68|26954.68|26992.68|26954.68|26987.75|26949.75|10
1620784660000|2021-05-12 01:57:40|26992.57|26954.57|26993.2|26955.2|26995.28|26957.28|26992.57|26954.57|10
1620784670000|2021-05-12 01:57:50|26992.85|26954.85|26991.3|26953.3|26992.85|26954.85|26990.68|26952.68|10
1620784680000|2021-05-12 01:58:00|26991.34|26953.34|26986.09|26948.09|26992.62|26954.62|26986.07|26948.07|10
1620784690000|2021-05-12 01:58:10|26985.9|26947.9|26980.83|26942.83|26985.9|26947.9|26980.83|26942.83|10
1620784700000|2021-05-12 01:58:20|26980.72|26942.72|26979.88|26941.88|26981.23|26943.23|26979.64|26941.64|10
1620784710000|2021-05-12 01:58:30|26978.71|26940.71|26978.36|26940.36|26979.61|26941.61|26978.28|26940.28|10
1620784720000|2021-05-12 01:58:40|26978.56|26940.56|26982.82|26944.82|26982.82|26944.82|26978.56|26940.56|10
1620784730000|2021-05-12 01:58:50|26983.1|26945.1|26985.1|26947.1|26985.41|26947.41|26983.1|26945.1|10
1620784740000|2021-05-12 01:59:00|26984.96|26946.96|26993.23|26955.23|26993.47|26955.47|26984.96|26946.96|10
1620784750000|2021-05-12 01:59:10|26993.64|26955.64|26995.16|26957.16|26995.34|26957.34|26993.64|26955.64|10
1620784760000|2021-05-12 01:59:20|26995.95|26957.95|26998.91|26960.91|26999.23|26961.23|26995.95|26957.95|10
1620784770000|2021-05-12 01:59:30|27000.08|26962.08|27000.13|26962.13|27000.39|26962.39|26999.22|26961.22|10
1620784780000|2021-05-12 01:59:40|27000.59|26962.59|27006.57|26968.57|27006.57|26968.57|27000.59|26962.59|10
1620784790000|2021-05-12 01:59:50|27007.76|26969.76|27003.91|26965.91|27007.76|26969.76|27003.91|26965.91|10
1620784800000|2021-05-12 02:00:00|27002.98|26964.98|27001.23|26963.23|27004.11|26966.11|27000.53|26962.53|10
1620784810000|2021-05-12 02:00:10|27004.04|26966.04|27003.95|26965.95|27004.04|26966.04|27002.34|26964.34|10
1620784820000|2021-05-12 02:00:20|27004.66|26966.66|27008.14|26970.14|27008.14|26970.14|27004.66|26966.66|10
1620784830000|2021-05-12 02:00:30|27009.27|26971.27|27014.13|26976.13|27014.13|26976.13|27009.27|26971.27|10
1620784840000|2021-05-12 02:00:40|27014.29|26976.29|27013.09|26975.09|27016.09|26978.09|27013.09|26975.09|10
1620784850000|2021-05-12 02:00:50|27013.94|26975.94|27014.22|26976.22|27014.22|26976.22|27011.47|26973.47|10
1620784860000|2021-05-12 02:01:00|27014.79|26976.79|27017.79|26979.79|27017.79|26979.79|27014.78|26976.78|10
1620784870000|2021-05-12 02:01:10|27018.53|26980.53|27021.85|26983.85|27022.26|26984.26|27018.53|26980.53|10
1620784880000|2021-05-12 02:01:20|27023.95|26985.95|27026.62|26988.62|27026.62|26988.62|27023.83|26985.83|10
1620784890000|2021-05-12 02:01:30|27027.7|26989.7|27030.88|26992.88|27031.69|26993.69|27027.7|26989.7|10
1620784900000|2021-05-12 02:01:40|27030.99|26992.99|27035.69|26997.69|27037.07|26999.07|27030.89|26992.89|10
1620784910000|2021-05-12 02:01:50|27035.5|26997.5|27033.72|26995.72|27035.5|26997.5|27033.33|26995.33|10
1620784920000|2021-05-12 02:02:00|27033.81|26995.81|27033.43|26995.43|27035.97|26997.97|27033.43|26995.43|10
1620784930000|2021-05-12 02:02:10|27033.99|26995.99|27032.31|26994.31|27034.56|26996.56|27032.31|26994.31|10
1620784940000|2021-05-12 02:02:20|27032.11|26994.11|27027.21|26989.21|27032.11|26994.11|27027.21|26989.21|10
1620784950000|2021-05-12 02:02:30|27026.59|26988.59|27018.53|26980.53|27026.59|26988.59|27018.53|26980.53|10
1620784960000|2021-05-12 02:02:40|27017.42|26979.42|27012.44|26974.44|27017.42|26979.42|27012.44|26974.44|10
1620784970000|2021-05-12 02:02:50|27012.03|26974.03|27013.34|26975.34|27013.99|26975.99|27012.03|26974.03|10
1620784980000|2021-05-12 02:03:00|27012.92|26974.92|27012.66|26974.66|27013.04|26975.04|27011.87|26973.87|10
1620784990000|2021-05-12 02:03:10|27012.28|26974.28|27008.86|26970.86|27012.91|26974.91|27008.55|26970.55|10
1620785000000|2021-05-12 02:03:20|27008.65|26970.65|27003.83|26965.83|27008.65|26970.65|27003.83|26965.83|10
1620785010000|2021-05-12 02:03:30|27003.89|26965.89|27000.33|26962.33|27003.89|26965.89|27000.33|26962.33|9
1620785020000|2021-05-12 02:03:40|26999.65|26961.65|26994.68|26956.68|26999.65|26961.65|26994.68|26956.68|9
1620785030000|2021-05-12 02:03:50|26994.06|26956.06|26986.98|26948.98|26994.06|26956.06|26986.95|26948.95|9
1620785040000|2021-05-12 02:04:00|26987.8|26949.8|26984.03|26946.03|26987.8|26949.8|26984.03|26946.03|10
1620785050000|2021-05-12 02:04:10|26983.8|26945.8|26985.46|26947.46|26985.46|26947.46|26983.8|26945.8|10
1620785060000|2021-05-12 02:04:20|26986.05|26948.05|26987.08|26949.08|26987.92|26949.92|26985.62|26947.62|10
1620785070000|2021-05-12 02:04:30|26988.34|26950.34|26989.69|26951.69|26989.69|26951.69|26988.2|26950.2|10
1620785080000|2021-05-12 02:04:40|26989.1|26951.1|26995.68|26957.68|26995.68|26957.68|26989.1|26951.1|10
1620785090000|2021-05-12 02:04:50|26996.37|26958.37|27006.6|26968.6|27006.6|26968.6|26996.37|26958.37|9
1620785100000|2021-05-12 02:05:00|27007.98|26969.98|27008.37|26970.37|27009.9|26971.9|27007.77|26969.77|10
1620785110000|2021-05-12 02:05:10|27008.25|26970.25|27005.8|26967.8|27008.25|26970.25|27005.1|26967.1|10
1620785120000|2021-05-12 02:05:20|27004.7|26966.7|27000.43|26962.43|27004.96|26966.96|27000.43|26962.43|10
1620785130000|2021-05-12 02:05:30|27000.23|26962.23|26996.64|26958.64|27000.42|26962.42|26996.64|26958.64|10
1620785140000|2021-05-12 02:05:40|26996.45|26958.45|26990.81|26952.81|26996.45|26958.45|26990.81|26952.81|10
1620785150000|2021-05-12 02:05:50|26991.18|26953.18|26986.99|26948.99|26991.18|26953.18|26986.99|26948.99|10
1620785160000|2021-05-12 02:06:00|26987.1|26949.1|26986.02|26948.02|26987.1|26949.1|26984.45|26946.45|10
1620785170000|2021-05-12 02:06:10|26985.62|26947.62|26980.81|26942.81|26985.89|26947.89|26980.81|26942.81|10
1620785180000|2021-05-12 02:06:20|26981.18|26943.18|26979.13|26941.13|26981.61|26943.61|26979.13|26941.13|10
1620785190000|2021-05-12 02:06:30|26978.83|26940.83|26970.45|26932.45|26978.83|26940.83|26970.16|26932.16|10
1620785200000|2021-05-12 02:06:40|26971.05|26933.05|26968.18|26930.18|26972.27|26934.27|26968.18|26930.18|10
1620785210000|2021-05-12 02:06:50|26968.23|26930.23|26965.08|26927.08|26968.23|26930.23|26965.08|26927.08|10
1620785220000|2021-05-12 02:07:00|26965.2|26927.2|26968.08|26930.08|26968.26|26930.26|26965.2|26927.2|10
1620785230000|2021-05-12 02:07:10|26967.76|26929.76|26973.04|26935.04|26973.09|26935.09|26967.76|26929.76|10
1620785240000|2021-05-12 02:07:20|26972.84|26934.84|26975.64|26937.64|26977.77|26939.77|26972.84|26934.84|10
1620785250000|2021-05-12 02:07:30|26975.16|26937.16|26976.41|26938.41|26976.41|26938.41|26974.4|26936.4|10
1620785260000|2021-05-12 02:07:40|26976.62|26938.62|26968.37|26930.37|26976.62|26938.62|26968.37|26930.37|10
1620785270000|2021-05-12 02:07:50|26967.85|26929.85|26964.53|26926.53|26967.85|26929.85|26964.09|26926.09|10
1620785280000|2021-05-12 02:08:00|26964.78|26926.78|26960.55|26922.55|26965.14|26927.14|26960.25|26922.25|10
1620785290000|2021-05-12 02:08:10|26960.6|26922.6|26961.84|26923.84|26961.84|26923.84|26960.42|26922.42|9
1620785300000|2021-05-12 02:08:20|26961.81|26923.81|26962.18|26924.18|26962.47|26924.47|26960.15|26922.15|10
1620785310000|2021-05-12 02:08:30|26963.15|26925.15|26959.32|26921.32|26963.39|26925.39|26959.32|26921.32|10
1620785320000|2021-05-12 02:08:40|26959.66|26921.66|26963.03|26925.03|26963.03|26925.03|26959.61|26921.61|10
1620785330000|2021-05-12 02:08:50|26962.59|26924.59|26966.97|26928.97|26967.28|26929.28|26962.51|26924.51|10
1620785340000|2021-05-12 02:09:00|26967.28|26929.28|26967.79|26929.79|26971.45|26933.45|26966.69|26928.69|10
1620785350000|2021-05-12 02:09:10|26967.27|26929.27|26968.55|26930.55|26968.69|26930.69|26966.62|26928.62|10
1620785360000|2021-05-12 02:09:20|26968.75|26930.75|26970.25|26932.25|26971.88|26933.88|26968.75|26930.75|10
1620785370000|2021-05-12 02:09:30|26969.8|26931.8|26970.92|26932.92|26971.67|26933.67|26967.84|26929.84|10
1620785380000|2021-05-12 02:09:40|26971.57|26933.57|26971.53|26933.53|26973.65|26935.65|26971.39|26933.39|10
1620785390000|2021-05-12 02:09:50|26972.21|26934.21|26972.3|26934.3|26973.71|26935.71|26971.98|26933.98|10
1620785400000|2021-05-12 02:10:00|26972.05|26934.05|26973.13|26935.13|26973.13|26935.13|26971.22|26933.22|10
1620785410000|2021-05-12 02:10:10|26973.72|26935.72|26977.92|26939.92|26977.92|26939.92|26973.72|26935.72|9
1620785420000|2021-05-12 02:10:20|26978.04|26940.04|26978.81|26940.81|26979.17|26941.17|26977.2|26939.2|10
1620785430000|2021-05-12 02:10:30|26978.88|26940.88|26980.39|26942.39|26980.39|26942.39|26978.13|26940.13|10
1620785440000|2021-05-12 02:10:40|26979.94|26941.94|26984.82|26946.82|26985.28|26947.28|26979.94|26941.94|10
1620785450000|2021-05-12 02:10:50|26985.37|26947.37|26981.63|26943.63|26985.69|26947.69|26980.82|26942.82|10
1620785460000|2021-05-12 02:11:00|26982.91|26944.91|26983.38|26945.38|26984.49|26946.49|26982.91|26944.91|10
1620785470000|2021-05-12 02:11:10|26983.57|26945.57|26987.12|26949.12|26987.12|26949.12|26983.57|26945.57|10
1620785480000|2021-05-12 02:11:20|26986.93|26948.93|26989.31|26951.31|26989.49|26951.49|26985.79|26947.79|10
1620785490000|2021-05-12 02:11:30|26987.31|26949.31|26989.85|26951.85|26989.85|26951.85|26987.31|26949.31|10
1620785500000|2021-05-12 02:11:40|26990.73|26952.73|26990.05|26952.05|26992.07|26954.07|26990.05|26952.05|10
1620785510000|2021-05-12 02:11:50|26990.48|26952.48|26990.47|26952.47|26991.68|26953.68|26990.29|26952.29|10
1620785520000|2021-05-12 02:12:00|26990.45|26952.45|26992.77|26954.77|26992.89|26954.89|26989.9|26951.9|10
1620785530000|2021-05-12 02:12:10|26993.21|26955.21|26993.94|26955.94|26994.62|26956.62|26992.65|26954.65|10
1620785540000|2021-05-12 02:12:20|26993.53|26955.53|26996.64|26958.64|26996.64|26958.64|26993.53|26955.53|10
1620785550000|2021-05-12 02:12:30|26995.51|26957.51|26997.23|26959.23|26997.23|26959.23|26994.84|26956.84|10
1620785560000|2021-05-12 02:12:40|26997.36|26959.36|27001.01|26963.01|27001.01|26963.01|26997.36|26959.36|10
1620785570000|2021-05-12 02:12:50|27000.87|26962.87|26999.03|26961.03|27001.68|26963.68|26999.03|26961.03|10
1620785580000|2021-05-12 02:13:00|26998.61|26960.61|26996.88|26958.88|26999.9|26961.9|26996.88|26958.88|10
1620785590000|2021-05-12 02:13:10|26997.6|26959.6|26994.97|26956.97|26997.81|26959.81|26994.13|26956.13|9
1620785600000|2021-05-12 02:13:20|26993.38|26955.38|26992.88|26954.88|26993.69|26955.69|26991.98|26953.98|10
1620785610000|2021-05-12 02:13:30|26991.19|26953.19|26996.34|26958.34|26996.34|26958.34|26991.19|26953.19|10
1620785620000|2021-05-12 02:13:40|26996.3|26958.3|26999.96|26961.96|26999.96|26961.96|26995.52|26957.52|10
1620785630000|2021-05-12 02:13:50|27000.72|26962.72|27001.1|26963.1|27001.82|26963.82|27000.41|26962.41|10
1620785640000|2021-05-12 02:14:00|27000.87|26962.87|27002.45|26964.45|27002.5|26964.5|27000.87|26962.87|10
1620785650000|2021-05-12 02:14:10|27002.97|26964.97|27005.11|26967.11|27005.56|26967.56|27002.97|26964.97|10
1620785660000|2021-05-12 02:14:20|27005.5|26967.5|27003.01|26965.01|27005.57|26967.57|27003.01|26965.01|10
1620785670000|2021-05-12 02:14:30|27003.07|26965.07|27001.87|26963.87|27003.07|26965.07|27001.36|26963.36|10
1620785680000|2021-05-12 02:14:40|27001.27|26963.27|27003.01|26965.01|27003.01|26965.01|27001.12|26963.12|10
1620785690000|2021-05-12 02:14:50|27002.42|26964.42|27001.97|26963.97|27003.13|26965.13|27001.2|26963.2|10
1620785700000|2021-05-12 02:15:00|27002.24|26964.24|27000.98|26962.98|27002.39|26964.39|27000.71|26962.71|10
1620785710000|2021-05-12 02:15:10|27000.92|26962.92|26999.04|26961.04|27000.92|26962.92|26998.57|26960.57|10
1620785720000|2021-05-12 02:15:20|26998.54|26960.54|26993.94|26955.94|26998.54|26960.54|26993.94|26955.94|10
1620785730000|2021-05-12 02:15:30|26993.18|26955.18|26996.3|26958.3|26996.3|26958.3|26993.18|26955.18|10
1620785740000|2021-05-12 02:15:40|26996.91|26958.91|26999.58|26961.58|27001.54|26963.54|26996.91|26958.91|10
1620785750000|2021-05-12 02:15:50|27001.33|26963.33|27000.81|26962.81|27001.99|26963.99|27000.5|26962.5|10
1620785760000|2021-05-12 02:16:00|27001.42|26963.42|27003.59|26965.59|27003.59|26965.59|27000.28|26962.28|9
1620785770000|2021-05-12 02:16:10|27002.87|26964.87|27007.65|26969.65|27007.65|26969.65|27002.87|26964.87|10
1620785780000|2021-05-12 02:16:20|27008.65|26970.65|27006.35|26968.35|27009.03|26971.03|27006.34|26968.34|10
1620785790000|2021-05-12 02:16:30|27006.98|26968.98|27013.74|26975.74|27013.74|26975.74|27006.98|26968.98|10
1620785800000|2021-05-12 02:16:40|27014.03|26976.03|27016.24|26978.24|27016.54|26978.54|27013.86|26975.86|10
1620785810000|2021-05-12 02:16:50|27016.7|26978.7|27015.9|26977.9|27017.13|26979.13|27015.51|26977.51|10
1620785820000|2021-05-12 02:17:00|27016.09|26978.09|27024.47|26986.47|27024.53|26986.53|27016.09|26978.09|10
1620785830000|2021-05-12 02:17:10|27024.52|26986.52|27020.3|26982.3|27025.03|26987.03|27020.3|26982.3|10
1620785840000|2021-05-12 02:17:20|27020.32|26982.32|27022.82|26984.82|27022.98|26984.98|27020.32|26982.32|10
1620785850000|2021-05-12 02:17:30|27022.34|26984.34|27028.48|26990.48|27028.48|26990.48|27021.89|26983.89|10
1620785860000|2021-05-12 02:17:40|27029.14|26991.14|27025.61|26987.61|27029.14|26991.14|27025.61|26987.61|10
1620785870000|2021-05-12 02:17:50|27025.13|26987.13|27023.98|26985.98|27025.24|26987.24|27023.18|26985.18|10
1620785880000|2021-05-12 02:18:00|27024.19|26986.19|27030.43|26992.43|27030.43|26992.43|27023.26|26985.26|10
1620785890000|2021-05-12 02:18:10|27029.89|26991.89|27030.08|26992.08|27030.53|26992.53|27029.21|26991.21|10
1620785900000|2021-05-12 02:18:20|27030.18|26992.18|27041.73|27003.73|27041.73|27003.73|27030.18|26992.18|10
1620785910000|2021-05-12 02:18:30|27043.59|27005.59|27058.72|27020.72|27060.03|27022.03|27043.59|27005.59|10
1620785920000|2021-05-12 02:18:40|27058.13|27020.13|27065.38|27027.38|27065.58|27027.58|27058.13|27020.13|10
1620785930000|2021-05-12 02:18:50|27065.7|27027.7|27065.47|27027.47|27067.57|27029.57|27065.31|27027.31|10
1620785940000|2021-05-12 02:19:00|27066.05|27028.05|27069.39|27031.39|27069.39|27031.39|27066.05|27028.05|9
1620785950000|2021-05-12 02:19:10|27069.83|27031.83|27068.48|27030.48|27069.83|27031.83|27068.48|27030.48|10
1620785960000|2021-05-12 02:19:20|27068.76|27030.76|27070.81|27032.81|27071.33|27033.33|27068.76|27030.76|9
1620785970000|2021-05-12 02:19:30|27070.32|27032.32|27070.56|27032.56|27070.89|27032.89|27068.97|27030.97|10
1620785980000|2021-05-12 02:19:40|27069.87|27031.87|27074.05|27036.05|27074.05|27036.05|27069.29|27031.29|10
1620785990000|2021-05-12 02:19:50|27074.87|27036.87|27075.86|27037.86|27076.77|27038.77|27074.87|27036.87|10
1620786000000|2021-05-12 02:20:00|27077.02|27039.02|27087.41|27049.41|27088.57|27050.57|27075.93|27037.93|10
1620786010000|2021-05-12 02:20:10|27085.99|27047.99|27088.83|27050.83|27088.83|27050.83|27085.21|27047.21|10
1620786020000|2021-05-12 02:20:20|27089.28|27051.28|27097.52|27059.52|27097.52|27059.52|27089.28|27051.28|10
1620786030000|2021-05-12 02:20:30|27096.98|27058.98|27100.1|27062.1|27100.72|27062.72|27096.2|27058.2|10
1620786040000|2021-05-12 02:20:40|27100.02|27062.02|27100.46|27062.46|27100.56|27062.56|27099.84|27061.84|9
1620786050000|2021-05-12 02:20:50|27099.96|27061.96|27098.18|27060.18|27099.96|27061.96|27097.9|27059.9|10
1620786060000|2021-05-12 02:21:00|27099.07|27061.07|27105.18|27067.18|27105.18|27067.18|27099.07|27061.07|10
1620786070000|2021-05-12 02:21:10|27104.24|27066.24|27103.38|27065.38|27105.99|27067.99|27103.38|27065.38|10
1620786080000|2021-05-12 02:21:20|27103.59|27065.59|27102.75|27064.75|27103.59|27065.59|27101.16|27063.16|9
1620786090000|2021-05-12 02:21:30|27102.52|27064.52|27101.19|27063.19|27102.85|27064.85|27101.19|27063.19|9
1620786100000|2021-05-12 02:21:40|27100.23|27062.23|27095.81|27057.81|27100.43|27062.43|27095.81|27057.81|10
1620786110000|2021-05-12 02:21:50|27095.18|27057.18|27091.87|27053.87|27095.18|27057.18|27089.59|27051.59|10
1620786120000|2021-05-12 02:22:00|27092.55|27054.55|27098.07|27060.07|27098.07|27060.07|27092.55|27054.55|10
1620786130000|2021-05-12 02:22:10|27098.55|27060.55|27118.58|27080.58|27118.58|27080.58|27098.29|27060.29|10
1620786140000|2021-05-12 02:22:20|27122.88|27084.88|27151.37|27113.37|27151.37|27113.37|27121.5|27083.5|10
1620786150000|2021-05-12 02:22:30|27152.9|27114.9|27179.25|27141.25|27179.25|27141.25|27152.9|27114.9|10
1620786160000|2021-05-12 02:22:40|27180.26|27142.26|27189.74|27151.74|27189.9|27151.9|27180.26|27142.26|10
1620786170000|2021-05-12 02:22:50|27189.79|27151.79|27192.82|27154.82|27193.94|27155.94|27189.67|27151.67|10
1620786180000|2021-05-12 02:23:00|27193.91|27155.91|27201.3|27163.3|27201.3|27163.3|27193.91|27155.91|10
1620786190000|2021-05-12 02:23:10|27201.06|27163.06|27200.95|27162.95|27202.48|27164.48|27197.72|27159.72|10
1620786200000|2021-05-12 02:23:20|27200.57|27162.57|27202.37|27164.37|27203.36|27165.36|27199.94|27161.94|10
1620786210000|2021-05-12 02:23:30|27202.75|27164.75|27200.9|27162.9|27204.71|27166.71|27200.9|27162.9|10
1620786220000|2021-05-12 02:23:40|27200.37|27162.37|27184.56|27146.56|27200.37|27162.37|27184.49|27146.49|10
1620786230000|2021-05-12 02:23:50|27184.06|27146.06|27183.9|27145.9|27184.35|27146.35|27178.61|27140.61|10
1620786240000|2021-05-12 02:24:00|27184.52|27146.52|27187.51|27149.51|27188.74|27150.74|27184.48|27146.48|10
1620786250000|2021-05-12 02:24:10|27187.3|27149.3|27182.72|27144.72|27187.3|27149.3|27182.68|27144.68|10
1620786260000|2021-05-12 02:24:20|27182.59|27144.59|27179.49|27141.49|27182.59|27144.59|27176.68|27138.68|10
1620786270000|2021-05-12 02:24:30|27179.56|27141.56|27189.08|27151.08|27190.28|27152.28|27179.56|27141.56|10
1620786280000|2021-05-12 02:24:40|27189.05|27151.05|27192.26|27154.26|27192.26|27154.26|27189.05|27151.05|10
1620786290000|2021-05-12 02:24:50|27193.17|27155.17|27193.98|27155.98|27195.3|27157.3|27192.6|27154.6|10
1620786300000|2021-05-12 02:25:00|27194.02|27156.02|27201.49|27163.49|27203.75|27165.75|27194.02|27156.02|10
1620786310000|2021-05-12 02:25:10|27200.12|27162.12|27204.39|27166.39|27205.01|27167.01|27199.17|27161.17|10
1620786320000|2021-05-12 02:25:20|27204.54|27166.54|27215.6|27177.6|27215.6|27177.6|27204.54|27166.54|10
1620786330000|2021-05-12 02:25:30|27213.85|27175.85|27225.43|27187.43|27225.43|27187.43|27213.14|27175.14|9
1620786340000|2021-05-12 02:25:40|27226.02|27188.02|27235.81|27197.81|27235.81|27197.81|27226.02|27188.02|10
1620786350000|2021-05-12 02:25:50|27236.39|27198.39|27243.67|27205.67|27243.67|27205.67|27235.27|27197.27|10
1620786360000|2021-05-12 02:26:00|27244.69|27206.69|27252.74|27214.74|27253.19|27215.19|27243.36|27205.36|10
1620786370000|2021-05-12 02:26:10|27252.27|27214.27|27246.77|27208.77|27252.65|27214.65|27246.77|27208.77|10
1620786380000|2021-05-12 02:26:20|27248.05|27210.05|27255.24|27217.24|27255.24|27217.24|27248.05|27210.05|10
1620786390000|2021-05-12 02:26:30|27255.72|27217.72|27256.37|27218.37|27256.67|27218.67|27254.49|27216.49|10
1620786400000|2021-05-12 02:26:40|27255.66|27217.66|27255.2|27217.2|27256.48|27218.48|27254.4|27216.4|10
1620786410000|2021-05-12 02:26:50|27255.3|27217.3|27257.16|27219.16|27259.42|27221.42|27255.3|27217.3|10
1620786420000|2021-05-12 02:27:00|27258.25|27220.25|27260.79|27222.79|27260.79|27222.79|27256.26|27218.26|10
1620786430000|2021-05-12 02:27:10|27260.66|27222.66|27263.81|27225.81|27264.76|27226.76|27260.31|27222.31|10
1620786440000|2021-05-12 02:27:20|27263.94|27225.94|27257.61|27219.61|27265.36|27227.36|27257.61|27219.61|10
1620786450000|2021-05-12 02:27:30|27258.44|27220.44|27258.55|27220.55|27260.15|27222.15|27257.62|27219.62|10
1620786460000|2021-05-12 02:27:40|27257.6|27219.6|27253.44|27215.44|27257.62|27219.62|27253.44|27215.44|10
1620786470000|2021-05-12 02:27:50|27249.91|27211.91|27247.89|27209.89|27249.91|27211.91|27245.52|27207.52|10
1620786480000|2021-05-12 02:28:00|27245.9|27207.9|27243.32|27205.32|27245.9|27207.9|27242.79|27204.79|10
1620786490000|2021-05-12 02:28:10|27244.92|27206.92|27245.13|27207.13|27246.24|27208.24|27244.92|27206.92|10
1620786500000|2021-05-12 02:28:20|27244.45|27206.45|27247.58|27209.58|27248.1|27210.1|27244.45|27206.45|10
1620786510000|2021-05-12 02:28:30|27247.04|27209.04|27246.2|27208.2|27248.86|27210.86|27246.2|27208.2|10
1620786520000|2021-05-12 02:28:40|27246.1|27208.1|27249.52|27211.52|27249.52|27211.52|27245.77|27207.77|10
1620786530000|2021-05-12 02:28:50|27251.32|27213.32|27252.42|27214.42|27252.42|27214.42|27250.17|27212.17|10
1620786540000|2021-05-12 02:29:00|27253.66|27215.66|27260.94|27222.94|27261.04|27223.04|27253.66|27215.66|10
1620786550000|2021-05-12 02:29:10|27260.52|27222.52|27259.7|27221.7|27260.58|27222.58|27258.69|27220.69|10
1620786560000|2021-05-12 02:29:20|27259.41|27221.41|27260.45|27222.45|27261.8|27223.8|27258.64|27220.64|10
1620786570000|2021-05-12 02:29:30|27261.42|27223.42|27258.87|27220.87|27261.8|27223.8|27258.87|27220.87|10
1620786580000|2021-05-12 02:29:40|27257.89|27219.89|27257.43|27219.43|27259.45|27221.45|27257.43|27219.43|10
1620786590000|2021-05-12 02:29:50|27260.51|27222.51|27257.27|27219.27|27260.51|27222.51|27256.49|27218.49|10
1620786600000|2021-05-12 02:30:00|27257.07|27219.07|27259.36|27221.36|27259.36|27221.36|27254.58|27216.58|10
1620786610000|2021-05-12 02:30:10|27258.51|27220.51|27262.98|27224.98|27262.98|27224.98|27258.26|27220.26|9
1620786620000|2021-05-12 02:30:20|27263.09|27225.09|27273.43|27235.43|27273.43|27235.43|27263.09|27225.09|10
1620786630000|2021-05-12 02:30:30|27272.84|27234.84|27277.81|27239.81|27283.7|27245.7|27272.84|27234.84|10
1620786640000|2021-05-12 02:30:40|27279.16|27241.16|27278.88|27240.88|27280.07|27242.07|27277.83|27239.83|10
1620786650000|2021-05-12 02:30:50|27278.02|27240.02|27279.96|27241.96|27279.96|27241.96|27276.44|27238.44|10
1620786660000|2021-05-12 02:31:00|27279.94|27241.94|27278.25|27240.25|27279.94|27241.94|27277.04|27239.04|10
1620786670000|2021-05-12 02:31:10|27278.57|27240.57|27275.37|27237.37|27279.48|27241.48|27275.37|27237.37|10
1620786680000|2021-05-12 02:31:20|27274.56|27236.56|27271.17|27233.17|27279.11|27241.11|27270.52|27232.52|10
1620786690000|2021-05-12 02:31:30|27271.64|27233.64|27265.97|27227.97|27271.64|27233.64|27265.97|27227.97|10
1620786700000|2021-05-12 02:31:40|27265.78|27227.78|27264.86|27226.86|27265.86|27227.86|27264.32|27226.32|10
1620786710000|2021-05-12 02:31:50|27264.7|27226.7|27266.97|27228.97|27268.02|27230.02|27264.59|27226.59|10
1620786720000|2021-05-12 02:32:00|27267.3|27229.3|27252.27|27214.27|27267.3|27229.3|27252.27|27214.27|10
1620786730000|2021-05-12 02:32:10|27250.77|27212.77|27237.55|27199.55|27250.77|27212.77|27237.55|27199.55|10
1620786740000|2021-05-12 02:32:20|27237.94|27199.94|27233.5|27195.5|27237.94|27199.94|27232.68|27194.68|10
1620786750000|2021-05-12 02:32:30|27234.06|27196.06|27222.46|27184.46|27234.14|27196.14|27222.46|27184.46|10
1620786760000|2021-05-12 02:32:40|27222.42|27184.42|27212.39|27174.39|27222.42|27184.42|27212.27|27174.27|10
1620786770000|2021-05-12 02:32:50|27209.94|27171.94|27192.1|27154.1|27209.94|27171.94|27192.1|27154.1|10
1620786780000|2021-05-12 02:33:00|27196.52|27158.52|27192.24|27154.24|27196.52|27158.52|27190.95|27152.95|10
1620786790000|2021-05-12 02:33:10|27193.04|27155.04|27194.02|27156.02|27195.9|27157.9|27192.83|27154.83|10
1620786800000|2021-05-12 02:33:20|27194.58|27156.58|27179.78|27141.78|27194.58|27156.58|27179.48|27141.48|10
1620786810000|2021-05-12 02:33:30|27179.69|27141.69|27177.53|27139.53|27179.69|27141.69|27177.28|27139.28|10
1620786820000|2021-05-12 02:33:40|27177.11|27139.11|27174.37|27136.37|27177.11|27139.11|27174.37|27136.37|10
1620786830000|2021-05-12 02:33:50|27172.44|27134.44|27172.35|27134.35|27172.44|27134.44|27170.4|27132.4|10
1620786840000|2021-05-12 02:34:00|27173|27135|27183.85|27145.85|27186.71|27148.71|27172.43|27134.43|10
1620786850000|2021-05-12 02:34:10|27183.56|27145.56|27199.46|27161.46|27199.46|27161.46|27183.19|27145.19|10
1620786860000|2021-05-12 02:34:20|27200.77|27162.77|27211.94|27173.94|27211.94|27173.94|27200.77|27162.77|10
1620786870000|2021-05-12 02:34:30|27213.11|27175.11|27216.2|27178.2|27217.29|27179.29|27213.11|27175.11|10
1620786880000|2021-05-12 02:34:40|27216.63|27178.63|27232.73|27194.73|27232.73|27194.73|27216.63|27178.63|10
1620786890000|2021-05-12 02:34:50|27230.76|27192.76|27263.54|27225.54|27263.54|27225.54|27230.76|27192.76|10
1620786900000|2021-05-12 02:35:00|27263.24|27225.24|27269.66|27231.66|27269.66|27231.66|27263.24|27225.24|10
1620786910000|2021-05-12 02:35:10|27270.66|27232.66|27274.53|27236.53|27279.51|27241.51|27270.66|27232.66|10
1620786920000|2021-05-12 02:35:20|27274.07|27236.07|27271.53|27233.53|27276.72|27238.72|27271.53|27233.53|10
1620786930000|2021-05-12 02:35:30|27274.29|27236.29|27268.01|27230.01|27277.41|27239.41|27268.01|27230.01|10
1620786940000|2021-05-12 02:35:40|27270.42|27232.42|27275.61|27237.61|27275.61|27237.61|27270.42|27232.42|10
1620786950000|2021-05-12 02:35:50|27276.12|27238.12|27275.1|27237.1|27278.04|27240.04|27275.1|27237.1|10
1620786960000|2021-05-12 02:36:00|27274.5|27236.5|27270.8|27232.8|27274.79|27236.79|27270.62|27232.62|10
1620786970000|2021-05-12 02:36:10|27269.83|27231.83|27275.32|27237.32|27275.83|27237.83|27269.83|27231.83|10
1620786980000|2021-05-12 02:36:20|27275.82|27237.82|27275.7|27237.7|27277.13|27239.13|27274.27|27236.27|10
1620786990000|2021-05-12 02:36:30|27276.6|27238.6|27283.63|27245.63|27283.63|27245.63|27276.02|27238.02|10
1620787000000|2021-05-12 02:36:40|27284.1|27246.1|27285.69|27247.69|27285.69|27247.69|27283.17|27245.17|10
1620787010000|2021-05-12 02:36:50|27285.8|27247.8|27287.03|27249.03|27288.42|27250.42|27285.8|27247.8|10
1620787020000|2021-05-12 02:37:00|27286.84|27248.84|27290.53|27252.53|27290.58|27252.58|27286.7|27248.7|10
1620787030000|2021-05-12 02:37:10|27292.48|27254.48|27297.73|27259.73|27297.73|27259.73|27292.33|27254.33|10
1620787040000|2021-05-12 02:37:20|27297.79|27259.79|27291.68|27253.68|27301.04|27263.04|27291.68|27253.68|10
1620787050000|2021-05-12 02:37:30|27289.87|27251.87|27286.94|27248.94|27291.19|27253.19|27286.94|27248.94|10
1620787060000|2021-05-12 02:37:40|27286.54|27248.54|27283.66|27245.66|27287.98|27249.98|27283.66|27245.66|10
1620787070000|2021-05-12 02:37:50|27280.58|27242.58|27268.18|27230.18|27280.58|27242.58|27267.91|27229.91|10
1620787080000|2021-05-12 02:38:00|27269.15|27231.15|27270.33|27232.33|27270.33|27232.33|27267.45|27229.45|10
1620787090000|2021-05-12 02:38:10|27270.19|27232.19|27276.94|27238.94|27276.94|27238.94|27269.05|27231.05|10
1620787100000|2021-05-12 02:38:20|27278.09|27240.09|27288.52|27250.52|27288.52|27250.52|27278.09|27240.09|10
1620787110000|2021-05-12 02:38:30|27288.46|27250.46|27290.87|27252.87|27292.09|27254.09|27288.46|27250.46|10
1620787120000|2021-05-12 02:38:40|27290.62|27252.62|27289.93|27251.93|27290.72|27252.72|27285.42|27247.42|10
1620787130000|2021-05-12 02:38:50|27289.76|27251.76|27294.14|27256.14|27294.14|27256.14|27289.76|27251.76|10
1620787140000|2021-05-12 02:39:00|27294.15|27256.15|27305.6|27267.6|27305.6|27267.6|27294.15|27256.15|10
1620787150000|2021-05-12 02:39:10|27306.3|27268.3|27306.07|27268.07|27308.07|27270.07|27306.07|27268.07|10
1620787160000|2021-05-12 02:39:20|27305.28|27267.28|27302.53|27264.53|27305.28|27267.28|27294.08|27256.08|10
1620787170000|2021-05-12 02:39:30|27303.31|27265.31|27301.45|27263.45|27304.56|27266.56|27301.45|27263.45|10
1620787180000|2021-05-12 02:39:40|27301.22|27263.22|27299.04|27261.04|27301.22|27263.22|27298.62|27260.62|10
1620787190000|2021-05-12 02:39:50|27297.14|27259.14|27293.94|27255.94|27297.55|27259.55|27293.65|27255.65|10
1620787200000|2021-05-12 02:40:00|27293.16|27255.16|27296.68|27258.68|27297.05|27259.05|27293.16|27255.16|10
1620787210000|2021-05-12 02:40:10|27294.6|27256.6|27280.73|27242.73|27294.6|27256.6|27280.73|27242.73|10
1620787220000|2021-05-12 02:40:20|27280.77|27242.77|27278.85|27240.85|27283.56|27245.56|27278.85|27240.85|10
1620787230000|2021-05-12 02:40:30|27277.83|27239.83|27263.2|27225.2|27277.83|27239.83|27263.2|27225.2|10
1620787240000|2021-05-12 02:40:40|27263.79|27225.79|27280.13|27242.13|27280.13|27242.13|27263.79|27225.79|10
1620787250000|2021-05-12 02:40:50|27286.06|27248.06|27293.47|27255.47|27293.47|27255.47|27286.06|27248.06|10
1620787260000|2021-05-12 02:41:00|27292.07|27254.07|27293.09|27255.09|27297.35|27259.35|27292.07|27254.07|10
1620787270000|2021-05-12 02:41:10|27292.34|27254.34|27288.96|27250.96|27294.3|27256.3|27288.96|27250.96|10
1620787280000|2021-05-12 02:41:20|27287.86|27249.86|27289.24|27251.24|27289.24|27251.24|27286|27248|10
1620787290000|2021-05-12 02:41:30|27289.16|27251.16|27285.51|27247.51|27289.16|27251.16|27285.51|27247.51|10
1620787300000|2021-05-12 02:41:40|27289.43|27251.43|27294.39|27256.39|27294.39|27256.39|27289.43|27251.43|10
1620787310000|2021-05-12 02:41:50|27294.95|27256.95|27292.65|27254.65|27294.95|27256.95|27292.65|27254.65|10
1620787320000|2021-05-12 02:42:00|27295.28|27257.28|27293.12|27255.12|27295.28|27257.28|27291.4|27253.4|10
1620787330000|2021-05-12 02:42:10|27289.72|27251.72|27296.32|27258.32|27296.32|27258.32|27289.72|27251.72|10
1620787340000|2021-05-12 02:42:20|27297.87|27259.87|27300.09|27262.09|27300.09|27262.09|27295.44|27257.44|10
1620787350000|2021-05-12 02:42:30|27300.78|27262.78|27301.08|27263.08|27303.41|27265.41|27300.78|27262.78|10
1620787360000|2021-05-12 02:42:40|27300.48|27262.48|27287.46|27249.46|27300.48|27262.48|27287.46|27249.46|10
1620787370000|2021-05-12 02:42:50|27285.82|27247.82|27273.18|27235.18|27285.82|27247.82|27273.18|27235.18|10
1620787380000|2021-05-12 02:43:00|27272.89|27234.89|27269.42|27231.42|27273.37|27235.37|27269.33|27231.33|10
1620787390000|2021-05-12 02:43:10|27269.01|27231.01|27268.27|27230.27|27269.6|27231.6|27267.73|27229.73|10
1620787400000|2021-05-12 02:43:20|27267.95|27229.95|27268.4|27230.4|27269.28|27231.28|27267.8|27229.8|10
1620787410000|2021-05-12 02:43:30|27267.79|27229.79|27268.37|27230.37|27268.37|27230.37|27264.06|27226.06|10
1620787420000|2021-05-12 02:43:40|27268.82|27230.82|27269.27|27231.27|27269.27|27231.27|27266.99|27228.99|10
1620787430000|2021-05-12 02:43:50|27268.44|27230.44|27272.21|27234.21|27273.06|27235.06|27268.44|27230.44|10
1620787440000|2021-05-12 02:44:00|27271.7|27233.7|27266.87|27228.87|27271.7|27233.7|27266.87|27228.87|10
1620787450000|2021-05-12 02:44:10|27266.42|27228.42|27277.45|27239.45|27277.45|27239.45|27266.42|27228.42|10
1620787460000|2021-05-12 02:44:20|27277.92|27239.92|27283.2|27245.2|27283.63|27245.63|27277.19|27239.19|10
1620787470000|2021-05-12 02:44:30|27289.22|27251.22|27291.48|27253.48|27291.66|27253.66|27288.6|27250.6|10
1620787480000|2021-05-12 02:44:40|27292.74|27254.74|27293.11|27255.11|27293.11|27255.11|27289.36|27251.36|10
1620787490000|2021-05-12 02:44:50|27292.48|27254.48|27289.21|27251.21|27292.48|27254.48|27289.21|27251.21|10
1620787500000|2021-05-12 02:45:00|27288.95|27250.95|27293.51|27255.51|27294.28|27256.28|27288.95|27250.95|10
1620787510000|2021-05-12 02:45:10|27295.99|27257.99|27286.77|27248.77|27295.99|27257.99|27286.59|27248.59|10
1620787520000|2021-05-12 02:45:20|27285.78|27247.78|27278.58|27240.58|27285.78|27247.78|27278.58|27240.58|10
1620787530000|2021-05-12 02:45:30|27279.69|27241.69|27269.82|27231.82|27279.69|27241.69|27269.82|27231.82|10
1620787540000|2021-05-12 02:45:40|27269.07|27231.07|27268.53|27230.53|27271.61|27233.61|27268.53|27230.53|10
1620787550000|2021-05-12 02:45:50|27267.75|27229.75|27267.22|27229.22|27267.75|27229.75|27263.67|27225.67|10
1620787560000|2021-05-12 02:46:00|27267.13|27229.13|27268.71|27230.71|27272.17|27234.17|27267.13|27229.13|10
1620787570000|2021-05-12 02:46:10|27267.53|27229.53|27260.92|27222.92|27267.53|27229.53|27260.92|27222.92|10
1620787580000|2021-05-12 02:46:20|27260.45|27222.45|27257.28|27219.28|27261.03|27223.03|27257.28|27219.28|10
1620787590000|2021-05-12 02:46:30|27255.4|27217.4|27242.3|27204.3|27255.4|27217.4|27242.3|27204.3|10
1620787600000|2021-05-12 02:46:40|27243.26|27205.26|27238.39|27200.39|27244.21|27206.21|27238.39|27200.39|10
1620787610000|2021-05-12 02:46:50|27239.28|27201.28|27237|27199|27239.5|27201.5|27236.26|27198.26|10
1620787620000|2021-05-12 02:47:00|27237.28|27199.28|27235.2|27197.2|27237.59|27199.59|27235.2|27197.2|10
1620787630000|2021-05-12 02:47:10|27232.42|27194.42|27227.49|27189.49|27232.46|27194.46|27227.18|27189.18|10
1620787640000|2021-05-12 02:47:20|27227.31|27189.31|27237.12|27199.12|27237.45|27199.45|27227.31|27189.31|10
1620787650000|2021-05-12 02:47:30|27238.83|27200.83|27251.91|27213.91|27251.91|27213.91|27238.83|27200.83|10
1620787660000|2021-05-12 02:47:40|27251.88|27213.88|27254.57|27216.57|27254.57|27216.57|27250.75|27212.75|9
1620787670000|2021-05-12 02:47:50|27254.29|27216.29|27253.47|27215.47|27254.99|27216.99|27253.2|27215.2|10
1620787680000|2021-05-12 02:48:00|27253.42|27215.42|27252.71|27214.71|27253.5|27215.5|27250.23|27212.23|10
1620787690000|2021-05-12 02:48:10|27254.38|27216.38|27258.09|27220.09|27258.09|27220.09|27254.17|27216.17|10
1620787700000|2021-05-12 02:48:20|27258.55|27220.55|27260.38|27222.38|27261.74|27223.74|27257.92|27219.92|10
1620787710000|2021-05-12 02:48:30|27260.67|27222.67|27260.53|27222.53|27261.39|27223.39|27259.12|27221.12|10
1620787720000|2021-05-12 02:48:40|27260.55|27222.55|27258.32|27220.32|27261.3|27223.3|27258.32|27220.32|10
1620787730000|2021-05-12 02:48:50|27259.57|27221.57|27256.19|27218.19|27259.57|27221.57|27255.41|27217.41|10
1620787740000|2021-05-12 02:49:00|27256.03|27218.03|27244.74|27206.74|27256.03|27218.03|27244.29|27206.29|10
1620787750000|2021-05-12 02:49:10|27244.44|27206.44|27244.73|27206.73|27244.73|27206.73|27243|27205|10
1620787760000|2021-05-12 02:49:20|27245.8|27207.8|27249.49|27211.49|27249.49|27211.49|27244.78|27206.78|10
1620787770000|2021-05-12 02:49:30|27249.12|27211.12|27251.72|27213.72|27253.15|27215.15|27249.12|27211.12|10
1620787780000|2021-05-12 02:49:40|27252.71|27214.71|27255.18|27217.18|27256.02|27218.02|27252.71|27214.71|10
1620787790000|2021-05-12 02:49:50|27255.94|27217.94|27262.97|27224.97|27263.08|27225.08|27255.88|27217.88|10
1620787800000|2021-05-12 02:50:00|27262.99|27224.99|27260.36|27222.36|27262.99|27224.99|27260.36|27222.36|10
1620787810000|2021-05-12 02:50:10|27261|27223|27259.21|27221.21|27261|27223|27259.21|27221.21|9
1620787820000|2021-05-12 02:50:20|27259.97|27221.97|27265.15|27227.15|27265.15|27227.15|27259.97|27221.97|9
1620787830000|2021-05-12 02:50:30|27265.17|27227.17|27266.71|27228.71|27266.71|27228.71|27262.76|27224.76|10
1620787840000|2021-05-12 02:50:40|27266.9|27228.9|27265.52|27227.52|27266.9|27228.9|27265.3|27227.3|10
1620787850000|2021-05-12 02:50:50|27267.23|27229.23|27260.82|27222.82|27267.43|27229.43|27260.82|27222.82|10
1620787860000|2021-05-12 02:51:00|27260.99|27222.99|27255.52|27217.52|27260.99|27222.99|27255.52|27217.52|10
1620787870000|2021-05-12 02:51:10|27253.83|27215.83|27238.69|27200.69|27253.83|27215.83|27238.57|27200.57|10
1620787880000|2021-05-12 02:51:20|27237.77|27199.77|27243.12|27205.12|27245.11|27207.11|27237.77|27199.77|10
1620787890000|2021-05-12 02:51:30|27241.5|27203.5|27235.69|27197.69|27241.5|27203.5|27235.3|27197.3|10
1620787900000|2021-05-12 02:51:40|27233.63|27195.63|27232.3|27194.3|27235.57|27197.57|27232.15|27194.15|10
1620787910000|2021-05-12 02:51:50|27232.29|27194.29|27236.55|27198.55|27239.7|27201.7|27232.29|27194.29|10
1620787920000|2021-05-12 02:52:00|27236.06|27198.06|27244.36|27206.36|27244.66|27206.66|27236|27198|10
1620787930000|2021-05-12 02:52:10|27245.2|27207.2|27246.94|27208.94|27247.06|27209.06|27245.2|27207.2|10
1620787940000|2021-05-12 02:52:20|27244.82|27206.82|27247.8|27209.8|27247.8|27209.8|27244.74|27206.74|10
1620787950000|2021-05-12 02:52:30|27247.9|27209.9|27249.9|27211.9|27249.9|27211.9|27247.9|27209.9|10
1620787960000|2021-05-12 02:52:40|27250.84|27212.84|27258.94|27220.94|27258.97|27220.97|27250.23|27212.23|10
1620787970000|2021-05-12 02:52:50|27258.97|27220.97|27264.55|27226.55|27264.55|27226.55|27258.97|27220.97|10
1620787980000|2021-05-12 02:53:00|27264.06|27226.06|27255.06|27217.06|27264.22|27226.22|27255.06|27217.06|10
1620787990000|2021-05-12 02:53:10|27255.04|27217.04|27252.82|27214.82|27255.04|27217.04|27252.82|27214.82|10
1620788000000|2021-05-12 02:53:20|27252.03|27214.03|27253.9|27215.9|27254.21|27216.21|27251.55|27213.55|10
1620788010000|2021-05-12 02:53:30|27254.14|27216.14|27254.24|27216.24|27257.88|27219.88|27254.14|27216.14|10
1620788020000|2021-05-12 02:53:40|27251.63|27213.63|27250.95|27212.95|27251.85|27213.85|27250.21|27212.21|10
1620788030000|2021-05-12 02:53:50|27250.58|27212.58|27252.62|27214.62|27252.62|27214.62|27250.58|27212.58|10
1620788040000|2021-05-12 02:54:00|27252.14|27214.14|27255.31|27217.31|27256.17|27218.17|27252.14|27214.14|10
1620788050000|2021-05-12 02:54:10|27254.78|27216.78|27254.89|27216.89|27254.89|27216.89|27251.75|27213.75|10
1620788060000|2021-05-12 02:54:20|27254.8|27216.8|27263.31|27225.31|27263.47|27225.47|27254.65|27216.65|10
1620788070000|2021-05-12 02:54:30|27264.37|27226.37|27263.31|27225.31|27264.91|27226.91|27261.4|27223.4|10
1620788080000|2021-05-12 02:54:40|27262.01|27224.01|27264.24|27226.24|27264.24|27226.24|27261.73|27223.73|10
1620788090000|2021-05-12 02:54:50|27263.7|27225.7|27263.24|27225.24|27263.7|27225.7|27261.25|27223.25|10
1620788100000|2021-05-12 02:55:00|27264.56|27226.56|27272.73|27234.73|27272.73|27234.73|27264.56|27226.56|10
1620788110000|2021-05-12 02:55:10|27274.86|27236.86|27281.04|27243.04|27281.04|27243.04|27274.74|27236.74|10
1620788120000|2021-05-12 02:55:20|27282.01|27244.01|27279.48|27241.48|27282.32|27244.32|27279.48|27241.48|10
1620788130000|2021-05-12 02:55:30|27278.75|27240.75|27276.09|27238.09|27279.22|27241.22|27274.62|27236.62|10
1620788140000|2021-05-12 02:55:40|27276.35|27238.35|27282.12|27244.12|27282.12|27244.12|27276.35|27238.35|10
1620788150000|2021-05-12 02:55:50|27284.49|27246.49|27293.74|27255.74|27293.74|27255.74|27284.49|27246.49|10
1620788160000|2021-05-12 02:56:00|27293.64|27255.64|27297.83|27259.83|27298.64|27260.64|27293.64|27255.64|10
1620788170000|2021-05-12 02:56:10|27298.24|27260.24|27300.88|27262.88|27300.88|27262.88|27297.72|27259.72|10
1620788180000|2021-05-12 02:56:20|27301.69|27263.69|27300.91|27262.91|27301.69|27263.69|27299.66|27261.66|10
1620788190000|2021-05-12 02:56:30|27302.23|27264.23|27304.18|27266.18|27304.44|27266.44|27301.76|27263.76|10
1620788200000|2021-05-12 02:56:40|27303.06|27265.06|27307.69|27269.69|27307.69|27269.69|27301.3|27263.3|10
1620788210000|2021-05-12 02:56:50|27308.7|27270.7|27304.89|27266.89|27309.16|27271.16|27304.89|27266.89|10
1620788220000|2021-05-12 02:57:00|27303.71|27265.71|27303.24|27265.24|27305.88|27267.88|27303.24|27265.24|10
1620788230000|2021-05-12 02:57:10|27300.66|27262.66|27303.41|27265.41|27303.41|27265.41|27298.83|27260.83|10
1620788240000|2021-05-12 02:57:20|27304.48|27266.48|27306.96|27268.96|27309.04|27271.04|27304.48|27266.48|10
1620788250000|2021-05-12 02:57:30|27309.05|27271.05|27317.71|27279.71|27322.3|27284.3|27309.05|27271.05|10
1620788260000|2021-05-12 02:57:40|27317.52|27279.52|27318.49|27280.49|27319.53|27281.53|27317.04|27279.04|9
1620788270000|2021-05-12 02:57:50|27317.65|27279.65|27318.03|27280.03|27318.03|27280.03|27314.1|27276.1|10
1620788280000|2021-05-12 02:58:00|27317.59|27279.59|27319.45|27281.45|27319.45|27281.45|27317.17|27279.17|10
1620788290000|2021-05-12 02:58:10|27318.62|27280.62|27327.49|27289.49|27328.07|27290.07|27318.33|27280.33|10
1620788300000|2021-05-12 02:58:20|27327.22|27289.22|27325.44|27287.44|27327.71|27289.71|27323.22|27285.22|10
1620788310000|2021-05-12 02:58:30|27326.71|27288.71|27331.62|27293.62|27331.62|27293.62|27326.28|27288.28|10
1620788320000|2021-05-12 02:58:40|27331.34|27293.34|27341.12|27303.12|27341.12|27303.12|27331.34|27293.34|10
1620788330000|2021-05-12 02:58:50|27342.2|27304.2|27351.7|27313.7|27353.63|27315.63|27342.2|27304.2|10
1620788340000|2021-05-12 02:59:00|27352.11|27314.11|27359.75|27321.75|27359.75|27321.75|27351.94|27313.94|10
1620788350000|2021-05-12 02:59:10|27360.75|27322.75|27362.23|27324.23|27362.23|27324.23|27357.83|27319.83|10
1620788360000|2021-05-12 02:59:20|27362.82|27324.82|27365.84|27327.84|27365.84|27327.84|27362.72|27324.72|10
1620788370000|2021-05-12 02:59:30|27366.45|27328.45|27369.11|27331.11|27369.15|27331.15|27365.92|27327.92|10
1620788380000|2021-05-12 02:59:40|27370.12|27332.12|27372.13|27334.13|27372.78|27334.78|27369.84|27331.84|10
1620788390000|2021-05-12 02:59:50|27371.76|27333.76|27374.77|27336.77|27374.96|27336.96|27371.55|27333.55|10
1620788400000|2021-05-12 03:00:00|27373.99|27335.99|27378.24|27340.24|27378.24|27340.24|27373.99|27335.99|10
1620788410000|2021-05-12 03:00:10|27378.64|27340.64|27375.13|27337.13|27378.64|27340.64|27372.94|27334.94|9
1620788420000|2021-05-12 03:00:20|27375.58|27337.58|27369.83|27331.83|27375.58|27337.58|27369.83|27331.83|10
1620788430000|2021-05-12 03:00:30|27369.68|27331.68|27360.43|27322.43|27369.68|27331.68|27356.54|27318.54|10
1620788440000|2021-05-12 03:00:40|27360.12|27322.12|27366.06|27328.06|27366.06|27328.06|27359.38|27321.38|10
1620788450000|2021-05-12 03:00:50|27366|27328|27373.13|27335.13|27376.82|27338.82|27365.56|27327.56|10
1620788460000|2021-05-12 03:01:00|27373.01|27335.01|27376.12|27338.12|27376.66|27338.66|27372.33|27334.33|10
1620788470000|2021-05-12 03:01:10|27376.44|27338.44|27368.93|27330.93|27376.47|27338.47|27368.93|27330.93|10
1620788480000|2021-05-12 03:01:20|27365.84|27327.84|27366.86|27328.86|27368.15|27330.15|27364.11|27326.11|10
1620788490000|2021-05-12 03:01:30|27367.56|27329.56|27364.52|27326.52|27367.56|27329.56|27364.51|27326.51|10
1620788500000|2021-05-12 03:01:40|27363.43|27325.43|27361.76|27323.76|27363.43|27325.43|27360.46|27322.46|10
1620788510000|2021-05-12 03:01:50|27360.11|27322.11|27356.69|27318.69|27360.17|27322.17|27355.68|27317.68|10
1620788520000|2021-05-12 03:02:00|27353.68|27315.68|27338.94|27300.94|27354.15|27316.15|27338.94|27300.94|10
1620788530000|2021-05-12 03:02:10|27338.45|27300.45|27317.43|27279.43|27338.45|27300.45|27317.43|27279.43|10
1620788540000|2021-05-12 03:02:20|27316.89|27278.89|27311.93|27273.93|27317.09|27279.09|27311.87|27273.87|10
1620788550000|2021-05-12 03:02:30|27312.8|27274.8|27311.27|27273.27|27315.26|27277.26|27311.27|27273.27|10
1620788560000|2021-05-12 03:02:40|27311.21|27273.21|27309.91|27271.91|27311.21|27273.21|27307.12|27269.12|10
1620788570000|2021-05-12 03:02:50|27310.21|27272.21|27313.97|27275.97|27313.97|27275.97|27310.21|27272.21|10
1620788580000|2021-05-12 03:03:00|27315.09|27277.09|27312.2|27274.2|27316.08|27278.08|27312.2|27274.2|10
1620788590000|2021-05-12 03:03:10|27311.53|27273.53|27309.21|27271.21|27311.67|27273.67|27309.2|27271.2|10
1620788600000|2021-05-12 03:03:20|27308.57|27270.57|27299.96|27261.96|27308.57|27270.57|27299.96|27261.96|10
1620788610000|2021-05-12 03:03:30|27299.72|27261.72|27289.05|27251.05|27299.72|27261.72|27289.05|27251.05|10
1620788620000|2021-05-12 03:03:40|27287.29|27249.29|27290.87|27252.87|27291.16|27253.16|27286.51|27248.51|9
1620788630000|2021-05-12 03:03:50|27292.53|27254.53|27293.74|27255.74|27294.22|27256.22|27292.53|27254.53|10
1620788640000|2021-05-12 03:04:00|27294.42|27256.42|27291.7|27253.7|27294.42|27256.42|27291.7|27253.7|10
1620788650000|2021-05-12 03:04:10|27289.72|27251.72|27290.57|27252.57|27291.03|27253.03|27288.8|27250.8|10
1620788660000|2021-05-12 03:04:20|27290.63|27252.63|27288.26|27250.26|27291.7|27253.7|27288.26|27250.26|10
1620788670000|2021-05-12 03:04:30|27286.17|27248.17|27284.31|27246.31|27286.26|27248.26|27284.31|27246.31|10
1620788680000|2021-05-12 03:04:40|27283.15|27245.15|27282.33|27244.33|27284.37|27246.37|27282.17|27244.17|10
1620788690000|2021-05-12 03:04:50|27280.27|27242.27|27279.62|27241.62|27280.27|27242.27|27277.44|27239.44|10
1620788700000|2021-05-12 03:05:00|27280.87|27242.87|27281.29|27243.29|27282.13|27244.13|27279.11|27241.11|10
1620788710000|2021-05-12 03:05:10|27282.64|27244.64|27281.74|27243.74|27282.64|27244.64|27281.04|27243.04|10
1620788720000|2021-05-12 03:05:20|27281.68|27243.68|27280.47|27242.47|27282.18|27244.18|27280.47|27242.47|10
1620788730000|2021-05-12 03:05:30|27279.93|27241.93|27276.11|27238.11|27280.44|27242.44|27276.11|27238.11|10
1620788740000|2021-05-12 03:05:40|27274.91|27236.91|27274.89|27236.89|27278.13|27240.13|27274.85|27236.85|10
1620788750000|2021-05-12 03:05:50|27275.42|27237.42|27272.52|27234.52|27275.42|27237.42|27270.28|27232.28|10
1620788760000|2021-05-12 03:06:00|27272.24|27234.24|27269.97|27231.97|27272.56|27234.56|27269.97|27231.97|10
1620788770000|2021-05-12 03:06:10|27272.63|27234.63|27283.22|27245.22|27284.2|27246.2|27272.62|27234.62|10
1620788780000|2021-05-12 03:06:20|27284.4|27246.4|27288.75|27250.75|27289.49|27251.49|27284.4|27246.4|10
1620788790000|2021-05-12 03:06:30|27288.91|27250.91|27298.2|27260.2|27298.46|27260.46|27288.29|27250.29|10
1620788800000|2021-05-12 03:06:40|27298.18|27260.18|27301.27|27263.27|27301.27|27263.27|27298.18|27260.18|10
1620788810000|2021-05-12 03:06:50|27302.43|27264.43|27305.34|27267.34|27306.01|27268.01|27302.43|27264.43|10
1620788820000|2021-05-12 03:07:00|27305.39|27267.39|27310.96|27272.96|27310.96|27272.96|27305.39|27267.39|10
1620788830000|2021-05-12 03:07:10|27310.97|27272.97|27314.15|27276.15|27314.15|27276.15|27310.97|27272.97|10
1620788840000|2021-05-12 03:07:20|27314.6|27276.6|27315.67|27277.67|27316.01|27278.01|27314.25|27276.25|10
1620788850000|2021-05-12 03:07:30|27315.22|27277.22|27314.75|27276.75|27315.52|27277.52|27314.16|27276.16|10
1620788860000|2021-05-12 03:07:40|27314.8|27276.8|27318.83|27280.83|27318.83|27280.83|27314.37|27276.37|10
1620788870000|2021-05-12 03:07:50|27319.32|27281.32|27320.66|27282.66|27321.27|27283.27|27319.32|27281.32|10
1620788880000|2021-05-12 03:08:00|27320.62|27282.62|27321.7|27283.7|27321.7|27283.7|27319.7|27281.7|10
1620788890000|2021-05-12 03:08:10|27323.13|27285.13|27331.12|27293.12|27331.12|27293.12|27323.13|27285.13|10
1620788900000|2021-05-12 03:08:20|27332.48|27294.48|27336.95|27298.95|27336.95|27298.95|27332.48|27294.48|10
1620788910000|2021-05-12 03:08:30|27338.29|27300.29|27342.44|27304.44|27342.44|27304.44|27337.33|27299.33|10
1620788920000|2021-05-12 03:08:40|27343.3|27305.3|27343.82|27305.82|27346.75|27308.75|27343.3|27305.3|10
1620788930000|2021-05-12 03:08:50|27344.5|27306.5|27343.34|27305.34|27345.26|27307.26|27343.34|27305.34|10
1620788940000|2021-05-12 03:09:00|27342.33|27304.33|27344.29|27306.29|27345.22|27307.22|27342.32|27304.32|10
1620788950000|2021-05-12 03:09:10|27342.3|27304.3|27343.42|27305.42|27343.61|27305.61|27341.64|27303.64|10
1620788960000|2021-05-12 03:09:20|27344.2|27306.2|27346.16|27308.16|27346.16|27308.16|27344.2|27306.2|10
1620788970000|2021-05-12 03:09:30|27347.94|27309.94|27347.7|27309.7|27347.94|27309.94|27346.05|27308.05|10
1620788980000|2021-05-12 03:09:40|27348.87|27310.87|27351.26|27313.26|27351.26|27313.26|27347.29|27309.29|10
1620788990000|2021-05-12 03:09:50|27351.6|27313.6|27357.57|27319.57|27357.57|27319.57|27351.38|27313.38|10
1620789000000|2021-05-12 03:10:00|27357.24|27319.24|27360.03|27322.03|27360.03|27322.03|27357.16|27319.16|10
1620789010000|2021-05-12 03:10:10|27360.54|27322.54|27357.22|27319.22|27361.32|27323.32|27357.22|27319.22|10
1620789020000|2021-05-12 03:10:20|27357.43|27319.43|27362.05|27324.05|27362.05|27324.05|27357.25|27319.25|10
1620789030000|2021-05-12 03:10:30|27362.26|27324.26|27362.18|27324.18|27363.25|27325.25|27360.19|27322.19|10
1620789040000|2021-05-12 03:10:40|27362.32|27324.32|27364.88|27326.88|27364.88|27326.88|27362.04|27324.04|10
1620789050000|2021-05-12 03:10:50|27364.96|27326.96|27366.17|27328.17|27368.71|27330.71|27364.96|27326.96|10
1620789060000|2021-05-12 03:11:00|27366.49|27328.49|27368.8|27330.8|27369.54|27331.54|27366.49|27328.49|9
1620789070000|2021-05-12 03:11:10|27370.14|27332.14|27372.24|27334.24|27372.61|27334.61|27369.83|27331.83|10
1620789080000|2021-05-12 03:11:20|27372.86|27334.86|27373.71|27335.71|27375.46|27337.46|27372.86|27334.86|10
1620789090000|2021-05-12 03:11:30|27374.09|27336.09|27371.16|27333.16|27375.29|27337.29|27371.16|27333.16|10
1620789100000|2021-05-12 03:11:40|27371.27|27333.27|27369.36|27331.36|27371.27|27333.27|27366.62|27328.62|10
1620789110000|2021-05-12 03:11:50|27369.41|27331.41|27369.71|27331.71|27370.26|27332.26|27368.25|27330.25|10
1620789120000|2021-05-12 03:12:00|27370.91|27332.91|27376.48|27338.48|27376.48|27338.48|27370.91|27332.91|10
1620789130000|2021-05-12 03:12:10|27377.65|27339.65|27382.76|27344.76|27382.93|27344.93|27376.59|27338.59|10
1620789140000|2021-05-12 03:12:20|27382.54|27344.54|27393|27355|27393|27355|27382.54|27344.54|9
1620789150000|2021-05-12 03:12:30|27391.92|27353.92|27399.6|27361.6|27399.74|27361.74|27391.92|27353.92|10
1620789160000|2021-05-12 03:12:40|27399.44|27361.44|27399.42|27361.42|27402.9|27364.9|27399.42|27361.42|10
1620789170000|2021-05-12 03:12:50|27399.21|27361.21|27391.66|27353.66|27399.21|27361.21|27391.66|27353.66|10
1620789180000|2021-05-12 03:13:00|27394.56|27356.56|27387.73|27349.73|27396.07|27358.07|27387.53|27349.53|10
1620789190000|2021-05-12 03:13:10|27387.2|27349.2|27388.45|27350.45|27389.07|27351.07|27387.07|27349.07|10
1620789200000|2021-05-12 03:13:20|27388.33|27350.33|27394.73|27356.73|27394.97|27356.97|27388.33|27350.33|10
1620789210000|2021-05-12 03:13:30|27395.74|27357.74|27399.33|27361.33|27399.33|27361.33|27394.46|27356.46|10
1620789220000|2021-05-12 03:13:40|27398.73|27360.73|27399.65|27361.65|27399.65|27361.65|27397.92|27359.92|10
1620789230000|2021-05-12 03:13:50|27400.02|27362.02|27399.84|27361.84|27400.02|27362.02|27398.18|27360.18|10
1620789240000|2021-05-12 03:14:00|27400.05|27362.05|27400.17|27362.17|27400.37|27362.37|27398.55|27360.55|10
1620789250000|2021-05-12 03:14:10|27399.94|27361.94|27398.72|27360.72|27400.68|27362.68|27397.75|27359.75|10
1620789260000|2021-05-12 03:14:20|27400.76|27362.76|27396.57|27358.57|27402.37|27364.37|27396.57|27358.57|10
1620789270000|2021-05-12 03:14:30|27396.95|27358.95|27402.05|27364.05|27403.12|27365.12|27396.95|27358.95|10
1620789280000|2021-05-12 03:14:40|27401.86|27363.86|27400.49|27362.49|27401.86|27363.86|27400.15|27362.15|10
1620789290000|2021-05-12 03:14:50|27400.18|27362.18|27400.1|27362.1|27402.4|27364.4|27400.1|27362.1|10
1620789300000|2021-05-12 03:15:00|27400.27|27362.27|27400.56|27362.56|27401.32|27363.32|27399.61|27361.61|10
1620789310000|2021-05-12 03:15:10|27399.48|27361.48|27396.17|27358.17|27399.48|27361.48|27396.17|27358.17|10
1620789320000|2021-05-12 03:15:20|27394.97|27356.97|27400.32|27362.32|27400.64|27362.64|27394.97|27356.97|10
1620789330000|2021-05-12 03:15:30|27398.16|27360.16|27387.25|27349.25|27398.16|27360.16|27387.24|27349.24|10
1620789340000|2021-05-12 03:15:40|27386.48|27348.48|27383.06|27345.06|27386.48|27348.48|27383.06|27345.06|10
1620789350000|2021-05-12 03:15:50|27381.59|27343.59|27379.8|27341.8|27382.91|27344.91|27379.8|27341.8|10
1620789360000|2021-05-12 03:16:00|27378.36|27340.36|27370.45|27332.45|27378.36|27340.36|27370.21|27332.21|10
1620789370000|2021-05-12 03:16:10|27370.39|27332.39|27358.27|27320.27|27370.39|27332.39|27358.27|27320.27|10
1620789380000|2021-05-12 03:16:20|27358.42|27320.42|27360.7|27322.7|27360.7|27322.7|27356.43|27318.43|10
1620789390000|2021-05-12 03:16:30|27360.35|27322.35|27367.9|27329.9|27367.9|27329.9|27360.35|27322.35|10
1620789400000|2021-05-12 03:16:40|27368.65|27330.65|27370.68|27332.68|27373.33|27335.33|27368.65|27330.65|10
1620789410000|2021-05-12 03:16:50|27369.04|27331.04|27368.83|27330.83|27369.04|27331.04|27366.22|27328.22|10
1620789420000|2021-05-12 03:17:00|27369.47|27331.47|27365.39|27327.39|27372.92|27334.92|27365.39|27327.39|10
1620789430000|2021-05-12 03:17:10|27364.79|27326.79|27364.52|27326.52|27365.22|27327.22|27364.42|27326.42|10
1620789440000|2021-05-12 03:17:20|27364.42|27326.42|27366.94|27328.94|27366.94|27328.94|27363.64|27325.64|10
1620789450000|2021-05-12 03:17:30|27366.84|27328.84|27366.47|27328.47|27367.56|27329.56|27366.44|27328.44|10
1620789460000|2021-05-12 03:17:40|27366.3|27328.3|27366.22|27328.22|27366.47|27328.47|27365.6|27327.6|10
1620789470000|2021-05-12 03:17:50|27366.16|27328.16|27366.86|27328.86|27367.43|27329.43|27365.46|27327.46|10
1620789480000|2021-05-12 03:18:00|27366.74|27328.74|27364.73|27326.73|27366.74|27328.74|27364.65|27326.65|10
1620789490000|2021-05-12 03:18:10|27364.19|27326.19|27368|27330|27368|27330|27363.31|27325.31|10
1620789500000|2021-05-12 03:18:20|27366.68|27328.68|27364.78|27326.78|27366.68|27328.68|27364.21|27326.21|10
1620789510000|2021-05-12 03:18:30|27363.21|27325.21|27356.42|27318.42|27363.21|27325.21|27356.42|27318.42|10
1620789520000|2021-05-12 03:18:40|27355.28|27317.28|27347.72|27309.72|27355.28|27317.28|27347.72|27309.72|10
1620789530000|2021-05-12 03:18:50|27346.04|27308.04|27346.71|27308.71|27346.71|27308.71|27344.18|27306.18|10
1620789540000|2021-05-12 03:19:00|27345.42|27307.42|27346.1|27308.1|27349.19|27311.19|27345.42|27307.42|10
1620789550000|2021-05-12 03:19:10|27345.68|27307.68|27342.91|27304.91|27345.68|27307.68|27342.89|27304.89|10
1620789560000|2021-05-12 03:19:20|27343.59|27305.59|27351.44|27313.44|27351.44|27313.44|27343.59|27305.59|10
1620789570000|2021-05-12 03:19:30|27351.66|27313.66|27353.65|27315.65|27353.65|27315.65|27351.4|27313.4|10
1620789580000|2021-05-12 03:19:40|27353.71|27315.71|27354.63|27316.63|27354.63|27316.63|27352.66|27314.66|10
1620789590000|2021-05-12 03:19:50|27354.5|27316.5|27351.44|27313.44|27354.5|27316.5|27351.44|27313.44|10
1620789600000|2021-05-12 03:20:00|27348.99|27310.99|27347.98|27309.98|27350.34|27312.34|27347.98|27309.98|10
1620789610000|2021-05-12 03:20:10|27348.22|27310.22|27345.04|27307.04|27348.22|27310.22|27344.91|27306.91|10
1620789620000|2021-05-12 03:20:20|27345.24|27307.24|27347.73|27309.73|27347.99|27309.99|27345.24|27307.24|10
1620789630000|2021-05-12 03:20:30|27347.57|27309.57|27353.64|27315.64|27353.79|27315.79|27347.57|27309.57|10
1620789640000|2021-05-12 03:20:40|27354.21|27316.21|27353.77|27315.77|27355.48|27317.48|27353.77|27315.77|9
1620789650000|2021-05-12 03:20:50|27353.38|27315.38|27350.3|27312.3|27353.38|27315.38|27350.23|27312.23|10
1620789660000|2021-05-12 03:21:00|27349.61|27311.61|27340.85|27302.85|27349.61|27311.61|27340.85|27302.85|10
1620789670000|2021-05-12 03:21:10|27338.74|27300.74|27332.48|27294.48|27338.74|27300.74|27331.99|27293.99|10
1620789680000|2021-05-12 03:21:20|27333.23|27295.23|27330.31|27292.31|27333.93|27295.93|27330.31|27292.31|10
1620789690000|2021-05-12 03:21:30|27330.08|27292.08|27325.02|27287.02|27330.11|27292.11|27325.02|27287.02|10
1620789700000|2021-05-12 03:21:40|27324.81|27286.81|27315.68|27277.68|27324.95|27286.95|27315.68|27277.68|10
1620789710000|2021-05-12 03:21:50|27314.4|27276.4|27312.01|27274.01|27314.4|27276.4|27311.54|27273.54|10
1620789720000|2021-05-12 03:22:00|27311.9|27273.9|27302.69|27264.69|27312.44|27274.44|27302.48|27264.48|10
1620789730000|2021-05-12 03:22:10|27300.5|27262.5|27301.38|27263.38|27303.85|27265.85|27300.5|27262.5|10
1620789740000|2021-05-12 03:22:20|27301.17|27263.17|27301.88|27263.88|27304.18|27266.18|27301.17|27263.17|10
1620789750000|2021-05-12 03:22:30|27301.69|27263.69|27318.36|27280.36|27318.36|27280.36|27301.69|27263.69|10
1620789760000|2021-05-12 03:22:40|27318.44|27280.44|27322.79|27284.79|27322.79|27284.79|27318.44|27280.44|10
1620789770000|2021-05-12 03:22:50|27322.6|27284.6|27323.57|27285.57|27323.57|27285.57|27322.32|27284.32|10
1620789780000|2021-05-12 03:23:00|27323.7|27285.7|27322.96|27284.96|27323.87|27285.87|27322.63|27284.63|10
1620789790000|2021-05-12 03:23:10|27323.54|27285.54|27323.32|27285.32|27323.54|27285.54|27322.46|27284.46|10
1620789800000|2021-05-12 03:23:20|27323.26|27285.26|27324.13|27286.13|27324.16|27286.16|27323.26|27285.26|10
1620789810000|2021-05-12 03:23:30|27325.02|27287.02|27320.16|27282.16|27325.03|27287.03|27320.16|27282.16|10
1620789820000|2021-05-12 03:23:40|27319.83|27281.83|27317.04|27279.04|27319.83|27281.83|27316.93|27278.93|10
1620789830000|2021-05-12 03:23:50|27316.19|27278.19|27317.47|27279.47|27317.83|27279.83|27315.73|27277.73|10
1620789840000|2021-05-12 03:24:00|27319.15|27281.15|27331.1|27293.1|27331.1|27293.1|27318.07|27280.07|10
1620789850000|2021-05-12 03:24:10|27331.53|27293.53|27337.7|27299.7|27338.01|27300.01|27330.73|27292.73|10
1620789860000|2021-05-12 03:24:20|27337.65|27299.65|27346.48|27308.48|27346.76|27308.76|27337.39|27299.39|10
1620789870000|2021-05-12 03:24:30|27346.71|27308.71|27340.36|27302.36|27347.3|27309.3|27340.36|27302.36|9
1620789880000|2021-05-12 03:24:40|27340.56|27302.56|27342.68|27304.68|27343.58|27305.58|27340.56|27302.56|9
1620789890000|2021-05-12 03:24:50|27343.49|27305.49|27340.92|27302.92|27343.52|27305.52|27340.92|27302.92|10
1620789900000|2021-05-12 03:25:00|27341.17|27303.17|27335.47|27297.47|27342.53|27304.53|27335.47|27297.47|10
1620789910000|2021-05-12 03:25:10|27335.53|27297.53|27336.8|27298.8|27336.8|27298.8|27333.88|27295.88|10
1620789920000|2021-05-12 03:25:20|27338.49|27300.49|27341.89|27303.89|27341.89|27303.89|27338.49|27300.49|10
1620789930000|2021-05-12 03:25:30|27342.17|27304.17|27348.54|27310.54|27348.54|27310.54|27342.17|27304.17|10
1620789940000|2021-05-12 03:25:40|27348.12|27310.12|27352.93|27314.93|27353.12|27315.12|27348.12|27310.12|10
1620789950000|2021-05-12 03:25:50|27353.36|27315.36|27355.39|27317.39|27355.75|27317.75|27353.36|27315.36|10
1620789960000|2021-05-12 03:26:00|27355.94|27317.94|27362.23|27324.23|27362.23|27324.23|27355.94|27317.94|10
1620789970000|2021-05-12 03:26:10|27362.43|27324.43|27364.26|27326.26|27364.53|27326.53|27361.83|27323.83|10
1620789980000|2021-05-12 03:26:20|27364.15|27326.15|27371.81|27333.81|27371.95|27333.95|27364.15|27326.15|10
1620789990000|2021-05-12 03:26:30|27373.93|27335.93|27381.36|27343.36|27381.36|27343.36|27373.93|27335.93|10
1620790000000|2021-05-12 03:26:40|27382.32|27344.32|27384.26|27346.26|27385.29|27347.29|27381.25|27343.25|10
1620790010000|2021-05-12 03:26:50|27383.67|27345.67|27383.78|27345.78|27386.34|27348.34|27380.95|27342.95|10
1620790020000|2021-05-12 03:27:00|27383.25|27345.25|27382.85|27344.85|27384.47|27346.47|27380.61|27342.61|10
1620790030000|2021-05-12 03:27:10|27383.24|27345.24|27386.48|27348.48|27389.37|27351.37|27383.24|27345.24|10
1620790040000|2021-05-12 03:27:20|27385.64|27347.64|27384.95|27346.95|27387.46|27349.46|27384.76|27346.76|10
1620790050000|2021-05-12 03:27:30|27385.28|27347.28|27388.08|27350.08|27388.51|27350.51|27385.28|27347.28|10
1620790060000|2021-05-12 03:27:40|27388.11|27350.11|27389.3|27351.3|27390.82|27352.82|27388.11|27350.11|10
1620790070000|2021-05-12 03:27:50|27388.4|27350.4|27387.15|27349.15|27390.86|27352.86|27386.7|27348.7|10
1620790080000|2021-05-12 03:28:00|27390.07|27352.07|27398.92|27360.92|27399.49|27361.49|27389.43|27351.43|10
1620790090000|2021-05-12 03:28:10|27399.83|27361.83|27402.28|27364.28|27402.28|27364.28|27399.83|27361.83|10
1620790100000|2021-05-12 03:28:20|27403.34|27365.34|27407.31|27369.31|27408.34|27370.34|27403.34|27365.34|10
1620790110000|2021-05-12 03:28:30|27407.88|27369.88|27411.05|27373.05|27411.42|27373.42|27407.88|27369.88|10
1620790120000|2021-05-12 03:28:40|27411.45|27373.45|27417.71|27379.71|27417.71|27379.71|27411.45|27373.45|10
1620790130000|2021-05-12 03:28:50|27417.79|27379.79|27416.06|27378.06|27418.1|27380.1|27415.91|27377.91|10
1620790140000|2021-05-12 03:29:00|27415.17|27377.17|27411.14|27373.14|27415.17|27377.17|27411.14|27373.14|10
1620790150000|2021-05-12 03:29:10|27410.1|27372.1|27412.26|27374.26|27412.5|27374.5|27408.69|27370.69|9
1620790160000|2021-05-12 03:29:20|27413.1|27375.1|27418.85|27380.85|27418.85|27380.85|27413.1|27375.1|10
1620790170000|2021-05-12 03:29:30|27418.4|27380.4|27419.36|27381.36|27419.48|27381.48|27417.5|27379.5|10
1620790180000|2021-05-12 03:29:40|27418.98|27380.98|27421.61|27383.61|27421.61|27383.61|27418.69|27380.69|10
1620790190000|2021-05-12 03:29:50|27422.5|27384.5|27423.48|27385.48|27423.73|27385.73|27422.5|27384.5|10
1620790200000|2021-05-12 03:30:00|27420.79|27382.79|27421.81|27383.81|27421.81|27383.81|27420|27382|10
1620790210000|2021-05-12 03:30:10|27421.96|27383.96|27420.61|27382.61|27422.46|27384.46|27420.44|27382.44|10
1620790220000|2021-05-12 03:30:20|27421.26|27383.26|27421.34|27383.34|27421.85|27383.85|27420.15|27382.15|10
1620790230000|2021-05-12 03:30:30|27421.74|27383.74|27426.57|27388.57|27426.57|27388.57|27421.74|27383.74|10
1620790240000|2021-05-12 03:30:40|27427.96|27389.96|27434.45|27396.45|27434.45|27396.45|27427.96|27389.96|10
1620790250000|2021-05-12 03:30:50|27433.96|27395.96|27434.25|27396.25|27434.78|27396.78|27432.35|27394.35|10
1620790260000|2021-05-12 03:31:00|27433.41|27395.41|27438.83|27400.83|27438.83|27400.83|27433.41|27395.41|10
1620790270000|2021-05-12 03:31:10|27438.03|27400.03|27437.74|27399.74|27440.7|27402.7|27437.74|27399.74|10
1620790280000|2021-05-12 03:31:20|27440.21|27402.21|27439.23|27401.23|27440.91|27402.91|27438.89|27400.89|10
1620790290000|2021-05-12 03:31:30|27439.14|27401.14|27442.07|27404.07|27442.2|27404.2|27438.68|27400.68|10
1620790300000|2021-05-12 03:31:40|27441.79|27403.79|27439.91|27401.91|27441.79|27403.79|27439.5|27401.5|10
1620790310000|2021-05-12 03:31:50|27438.84|27400.84|27438.6|27400.6|27439.2|27401.2|27437|27399|10
1620790320000|2021-05-12 03:32:00|27438.2|27400.2|27447.23|27409.23|27447.23|27409.23|27434.85|27396.85|10
1620790330000|2021-05-12 03:32:10|27449.29|27411.29|27453.33|27415.33|27453.52|27415.52|27449.29|27411.29|10
1620790340000|2021-05-12 03:32:20|27453.71|27415.71|27459.42|27421.42|27460.76|27422.76|27453.71|27415.71|10
1620790350000|2021-05-12 03:32:30|27460.24|27422.24|27456.39|27418.39|27460.52|27422.52|27456.39|27418.39|10
1620790360000|2021-05-12 03:32:40|27455.33|27417.33|27452.84|27414.84|27456.41|27418.41|27452.17|27414.17|10
1620790370000|2021-05-12 03:32:50|27452.46|27414.46|27450.78|27412.78|27452.46|27414.46|27449.59|27411.59|10
1620790380000|2021-05-12 03:33:00|27451.04|27413.04|27446.64|27408.64|27451.1|27413.1|27446.64|27408.64|9
1620790390000|2021-05-12 03:33:10|27445.73|27407.73|27439.97|27401.97|27447.09|27409.09|27439.97|27401.97|10
1620790400000|2021-05-12 03:33:20|27438.66|27400.66|27434.05|27396.05|27438.66|27400.66|27434.05|27396.05|10
1620790410000|2021-05-12 03:33:30|27433.08|27395.08|27424.59|27386.59|27433.08|27395.08|27424.59|27386.59|10
1620790420000|2021-05-12 03:33:40|27425.04|27387.04|27423.46|27385.46|27425.64|27387.64|27423.46|27385.46|10
1620790430000|2021-05-12 03:33:50|27423.59|27385.59|27421.93|27383.93|27424.32|27386.32|27420.67|27382.67|10
1620790440000|2021-05-12 03:34:00|27423.56|27385.56|27417.34|27379.34|27423.61|27385.61|27417.34|27379.34|10
1620790450000|2021-05-12 03:34:10|27417.14|27379.14|27415.95|27377.95|27417.46|27379.46|27413.55|27375.55|10
1620790460000|2021-05-12 03:34:20|27415.64|27377.64|27415.29|27377.29|27415.93|27377.93|27414.8|27376.8|10
1620790470000|2021-05-12 03:34:30|27415.79|27377.79|27413.36|27375.36|27415.79|27377.79|27413.29|27375.29|10
1620790480000|2021-05-12 03:34:40|27412.78|27374.78|27409.58|27371.58|27413.29|27375.29|27407.11|27369.11|10
1620790490000|2021-05-12 03:34:50|27408.88|27370.88|27409.08|27371.08|27409.86|27371.86|27408.39|27370.39|10
1620790500000|2021-05-12 03:35:00|27405.39|27367.39|27404.33|27366.33|27405.39|27367.39|27403.21|27365.21|10
1620790510000|2021-05-12 03:35:10|27403.94|27365.94|27403.64|27365.64|27403.94|27365.94|27402.54|27364.54|10
1620790520000|2021-05-12 03:35:20|27403.66|27365.66|27403.7|27365.7|27404.19|27366.19|27402.84|27364.84|10
1620790530000|2021-05-12 03:35:30|27403.29|27365.29|27397.85|27359.85|27403.29|27365.29|27397.85|27359.85|10
1620790540000|2021-05-12 03:35:40|27396.46|27358.46|27394.14|27356.14|27396.73|27358.73|27394.14|27356.14|10
1620790550000|2021-05-12 03:35:50|27393.3|27355.3|27393.36|27355.36|27393.36|27355.36|27386.98|27348.98|10
1620790560000|2021-05-12 03:36:00|27394.75|27356.75|27405.83|27367.83|27405.83|27367.83|27394.75|27356.75|10
1620790570000|2021-05-12 03:36:10|27407.5|27369.5|27422.24|27384.24|27422.24|27384.24|27407.5|27369.5|10
1620790580000|2021-05-12 03:36:20|27423.2|27385.2|27429.16|27391.16|27429.16|27391.16|27423.2|27385.2|10
1620790590000|2021-05-12 03:36:30|27428.66|27390.66|27429.9|27391.9|27431.16|27393.16|27428.66|27390.66|10
1620790600000|2021-05-12 03:36:40|27429.81|27391.81|27431.32|27393.32|27431.32|27393.32|27429.22|27391.22|10
1620790610000|2021-05-12 03:36:50|27431.77|27393.77|27435.81|27397.81|27435.81|27397.81|27430.97|27392.97|9
1620790620000|2021-05-12 03:37:00|27433.72|27395.72|27434.1|27396.1|27437.1|27399.1|27433.72|27395.72|10
1620790630000|2021-05-12 03:37:10|27434.11|27396.11|27434.71|27396.71|27435.09|27397.09|27433.04|27395.04|10
1620790640000|2021-05-12 03:37:20|27436.11|27398.11|27434|27396|27436.11|27398.11|27433.21|27395.21|10
1620790650000|2021-05-12 03:37:30|27432.31|27394.31|27429.11|27391.11|27432.31|27394.31|27429.11|27391.11|9
1620790660000|2021-05-12 03:37:40|27429.04|27391.04|27429.84|27391.84|27429.84|27391.84|27427.69|27389.69|10
1620790670000|2021-05-12 03:37:50|27428.54|27390.54|27430.35|27392.35|27430.35|27392.35|27428.47|27390.47|10
1620790680000|2021-05-12 03:38:00|27430.06|27392.06|27432.37|27394.37|27436.19|27398.19|27429.97|27391.97|10
1620790690000|2021-05-12 03:38:10|27432.59|27394.59|27433.64|27395.64|27434.32|27396.32|27432.07|27394.07|10
1620790700000|2021-05-12 03:38:20|27433.46|27395.46|27435.65|27397.65|27435.65|27397.65|27433.46|27395.46|8
1620790710000|2021-05-12 03:38:30|27436.77|27398.77|27437.56|27399.56|27438.22|27400.22|27436.77|27398.77|10
1620790720000|2021-05-12 03:38:40|27438.49|27400.49|27443.08|27405.08|27443.08|27405.08|27438.33|27400.33|10
1620790730000|2021-05-12 03:38:50|27443.36|27405.36|27441.44|27403.44|27443.36|27405.36|27440.26|27402.26|10
1620790740000|2021-05-12 03:39:00|27441.68|27403.68|27443.09|27405.09|27443.09|27405.09|27440.61|27402.61|10
1620790750000|2021-05-12 03:39:10|27442.72|27404.72|27439.79|27401.79|27442.72|27404.72|27439.21|27401.21|10
1620790760000|2021-05-12 03:39:20|27436.29|27398.29|27434.4|27396.4|27439.33|27401.33|27434.4|27396.4|10
1620790770000|2021-05-12 03:39:30|27432.69|27394.69|27450.41|27412.41|27450.92|27412.92|27432.46|27394.46|10
1620790780000|2021-05-12 03:39:40|27448.23|27410.23|27441.89|27403.89|27449.2|27411.2|27441.89|27403.89|10
1620790790000|2021-05-12 03:39:50|27443.38|27405.38|27445.78|27407.78|27447.31|27409.31|27439.07|27401.07|10
1620790800000|2021-05-12 03:40:00|27442.28|27404.28|27449.83|27411.83|27450.46|27412.46|27442.28|27404.28|10
1620790810000|2021-05-12 03:40:10|27448.85|27410.85|27439.08|27401.08|27448.85|27410.85|27438.87|27400.87|10
1620790820000|2021-05-12 03:40:20|27439.64|27401.64|27432.96|27394.96|27439.64|27401.64|27432.96|27394.96|10
1620790830000|2021-05-12 03:40:30|27431.52|27393.52|27431.37|27393.37|27432.64|27394.64|27431.28|27393.28|10
1620790840000|2021-05-12 03:40:40|27431.47|27393.47|27441.76|27403.76|27443.58|27405.58|27429.64|27391.64|10
1620790850000|2021-05-12 03:40:50|27441.06|27403.06|27441.42|27403.42|27443.41|27405.41|27440.46|27402.46|10
1620790860000|2021-05-12 03:41:00|27441.97|27403.97|27442.52|27404.52|27446.69|27408.69|27441.97|27403.97|10
1620790870000|2021-05-12 03:41:10|27442.27|27404.27|27438.99|27400.99|27442.27|27404.27|27430.32|27392.32|10
1620790880000|2021-05-12 03:41:20|27439.96|27401.96|27465.24|27427.24|27465.24|27427.24|27439.96|27401.96|10
1620790890000|2021-05-12 03:41:30|27464.75|27426.75|27467.26|27429.26|27467.26|27429.26|27464.75|27426.75|10
1620790900000|2021-05-12 03:41:40|27467.65|27429.65|27480.54|27442.54|27482.16|27444.16|27467.65|27429.65|10
1620790910000|2021-05-12 03:41:50|27481.24|27443.24|27472.93|27434.93|27481.24|27443.24|27472.93|27434.93|10
1620790920000|2021-05-12 03:42:00|27473.59|27435.59|27478.05|27440.05|27478.05|27440.05|27472.96|27434.96|10
1620790930000|2021-05-12 03:42:10|27477.73|27439.73|27473.84|27435.84|27477.82|27439.82|27473.75|27435.75|10
1620790940000|2021-05-12 03:42:20|27471.97|27433.97|27476.43|27438.43|27476.43|27438.43|27471.97|27433.97|10
1620790950000|2021-05-12 03:42:30|27476.86|27438.86|27479.19|27441.19|27479.44|27441.44|27476.54|27438.54|10
1620790960000|2021-05-12 03:42:40|27476.42|27438.42|27473.22|27435.22|27477.3|27439.3|27473.22|27435.22|10
1620790970000|2021-05-12 03:42:50|27473.37|27435.37|27471.26|27433.26|27473.37|27435.37|27469.14|27431.14|10
1620790980000|2021-05-12 03:43:00|27470.99|27432.99|27475.01|27437.01|27475.38|27437.38|27469.33|27431.33|10
1620790990000|2021-05-12 03:43:10|27474.31|27436.31|27479.61|27441.61|27480.53|27442.53|27473.93|27435.93|10
1620791000000|2021-05-12 03:43:20|27479.92|27441.92|27472.85|27434.85|27485.63|27447.63|27472.85|27434.85|10
1620791010000|2021-05-12 03:43:30|27475.14|27437.14|27494.77|27456.77|27494.77|27456.77|27475.14|27437.14|10
1620791020000|2021-05-12 03:43:40|27496.01|27458.01|27509.93|27471.93|27513.09|27475.09|27496.01|27458.01|10
1620791030000|2021-05-12 03:43:50|27512.96|27474.96|27508.78|27470.78|27512.96|27474.96|27506.75|27468.75|10
1620791040000|2021-05-12 03:44:00|27515.92|27477.92|27519.24|27481.24|27519.24|27481.24|27515.89|27477.89|10
1620791050000|2021-05-12 03:44:10|27519|27481|27515.1|27477.1|27520.89|27482.89|27514.81|27476.81|10
1620791060000|2021-05-12 03:44:20|27515.43|27477.43|27509.28|27471.28|27515.43|27477.43|27509.28|27471.28|10
1620791070000|2021-05-12 03:44:30|27507.27|27469.27|27511.46|27473.46|27511.48|27473.48|27506.16|27468.16|10
1620791080000|2021-05-12 03:44:40|27512.15|27474.15|27514.48|27476.48|27514.48|27476.48|27511.08|27473.08|10
1620791090000|2021-05-12 03:44:50|27514.35|27476.35|27517.53|27479.53|27517.53|27479.53|27514.35|27476.35|10
1620791100000|2021-05-12 03:45:00|27517.69|27479.69|27515.48|27477.48|27518.5|27480.5|27515.48|27477.48|10
1620791110000|2021-05-12 03:45:10|27515.5|27477.5|27515.94|27477.94|27515.94|27477.94|27513.91|27475.91|10
1620791120000|2021-05-12 03:45:20|27515.38|27477.38|27519.53|27481.53|27519.53|27481.53|27514.88|27476.88|10
1620791130000|2021-05-12 03:45:30|27520.43|27482.43|27527.05|27489.05|27527.05|27489.05|27520.43|27482.43|10
1620791140000|2021-05-12 03:45:40|27527.9|27489.9|27532.2|27494.2|27532.2|27494.2|27527.07|27489.07|10
1620791150000|2021-05-12 03:45:50|27533.44|27495.44|27544.5|27506.5|27544.5|27506.5|27533.44|27495.44|10
1620791160000|2021-05-12 03:46:00|27548.06|27510.06|27556.77|27518.77|27556.77|27518.77|27548.06|27510.06|9
1620791170000|2021-05-12 03:46:10|27556.15|27518.15|27552.19|27514.19|27560.57|27522.57|27552.19|27514.19|10
1620791180000|2021-05-12 03:46:20|27552.51|27514.51|27552.04|27514.04|27553.58|27515.58|27551.62|27513.62|10
1620791190000|2021-05-12 03:46:30|27551.58|27513.58|27563.55|27525.55|27563.55|27525.55|27550.25|27512.25|10
1620791200000|2021-05-12 03:46:40|27563.17|27525.17|27579.17|27541.17|27579.17|27541.17|27563.17|27525.17|10
1620791210000|2021-05-12 03:46:50|27579.69|27541.69|27590.53|27552.53|27590.53|27552.53|27579.69|27541.69|10
1620791220000|2021-05-12 03:47:00|27591.27|27553.27|27598.83|27560.83|27601.65|27563.65|27591.27|27553.27|10
1620791230000|2021-05-12 03:47:10|27598.99|27560.99|27594.65|27556.65|27598.99|27560.99|27592.63|27554.63|10
1620791240000|2021-05-12 03:47:20|27594.82|27556.82|27601.53|27563.53|27601.53|27563.53|27593.68|27555.68|10
1620791250000|2021-05-12 03:47:30|27601.34|27563.34|27604.37|27566.37|27604.37|27566.37|27600.28|27562.28|10
1620791260000|2021-05-12 03:47:40|27608.41|27570.41|27621.26|27583.26|27625.71|27587.71|27608.41|27570.41|10
1620791270000|2021-05-12 03:47:50|27620.78|27582.78|27615.12|27577.12|27620.78|27582.78|27615.04|27577.04|10
1620791280000|2021-05-12 03:48:00|27613.98|27575.98|27618.66|27580.66|27618.66|27580.66|27613.2|27575.2|10
1620791290000|2021-05-12 03:48:10|27621.27|27583.27|27626.56|27588.56|27626.56|27588.56|27621.23|27583.23|10
1620791300000|2021-05-12 03:48:20|27627.66|27589.66|27633.36|27595.36|27634.32|27596.32|27627.66|27589.66|10
1620791310000|2021-05-12 03:48:30|27634.66|27596.66|27636.74|27598.74|27636.74|27598.74|27632.82|27594.82|9
1620791320000|2021-05-12 03:48:40|27639.01|27601.01|27638.38|27600.38|27639.67|27601.67|27637.15|27599.15|9
1620791330000|2021-05-12 03:48:50|27639.89|27601.89|27641.42|27603.42|27642.5|27604.5|27639.89|27601.89|10
1620791340000|2021-05-12 03:49:00|27640.93|27602.93|27638.74|27600.74|27641.11|27603.11|27638.74|27600.74|10
1620791350000|2021-05-12 03:49:10|27636.08|27598.08|27639.02|27601.02|27641.55|27603.55|27636.08|27598.08|9
1620791360000|2021-05-12 03:49:20|27637.23|27599.23|27636.26|27598.26|27638.57|27600.57|27634.37|27596.37|10
1620791370000|2021-05-12 03:49:30|27636.97|27598.97|27639.92|27601.92|27640.54|27602.54|27636.97|27598.97|10
1620791380000|2021-05-12 03:49:40|27640.48|27602.48|27638.68|27600.68|27640.52|27602.52|27637.99|27599.99|10
1620791390000|2021-05-12 03:49:50|27638.73|27600.73|27626.12|27588.12|27638.73|27600.73|27625.9|27587.9|10
1620791400000|2021-05-12 03:50:00|27627.42|27589.42|27635.87|27597.87|27635.87|27597.87|27627.42|27589.42|10
1620791410000|2021-05-12 03:50:10|27636.85|27598.85|27647.3|27609.3|27648.4|27610.4|27636.85|27598.85|10
1620791420000|2021-05-12 03:50:20|27648.48|27610.48|27657.03|27619.03|27657.67|27619.67|27648.32|27610.32|10
1620791430000|2021-05-12 03:50:30|27656.24|27618.24|27660.39|27622.39|27660.39|27622.39|27655.96|27617.96|10
1620791440000|2021-05-12 03:50:40|27659.58|27621.58|27661.61|27623.61|27661.82|27623.82|27658.4|27620.4|10
1620791450000|2021-05-12 03:50:50|27661.05|27623.05|27658.3|27620.3|27662.06|27624.06|27656.69|27618.69|10
1620791460000|2021-05-12 03:51:00|27658.49|27620.49|27652.75|27614.75|27659.82|27621.82|27652.75|27614.75|10
1620791470000|2021-05-12 03:51:10|27653.16|27615.16|27654.64|27616.64|27656.24|27618.24|27652.41|27614.41|10
1620791480000|2021-05-12 03:51:20|27656.38|27618.38|27657.34|27619.34|27657.82|27619.82|27652.08|27614.08|10
1620791490000|2021-05-12 03:51:30|27657.21|27619.21|27659.83|27621.83|27659.83|27621.83|27657.21|27619.21|10
1620791500000|2021-05-12 03:51:40|27659.86|27621.86|27663.74|27625.74|27664.93|27626.93|27659.86|27621.86|10
1620791510000|2021-05-12 03:51:50|27665.69|27627.69|27668.59|27630.59|27668.59|27630.59|27665.69|27627.69|10
1620791520000|2021-05-12 03:52:00|27670.78|27632.78|27683.94|27645.94|27683.94|27645.94|27670.78|27632.78|10
1620791530000|2021-05-12 03:52:10|27685.68|27647.68|27690.79|27652.79|27690.79|27652.79|27684.41|27646.41|10
1620791540000|2021-05-12 03:52:20|27689.47|27651.47|27705.37|27667.37|27705.37|27667.37|27689.47|27651.47|10
1620791550000|2021-05-12 03:52:30|27703.95|27665.95|27716.07|27678.07|27716.07|27678.07|27703.42|27665.42|10
1620791560000|2021-05-12 03:52:40|27711.51|27673.51|27705.09|27667.09|27711.51|27673.51|27704.62|27666.62|10
1620791570000|2021-05-12 03:52:50|27707.06|27669.06|27690.49|27652.49|27707.06|27669.06|27690.49|27652.49|10
1620791580000|2021-05-12 03:53:00|27690.57|27652.57|27698.18|27660.18|27699.41|27661.41|27690.57|27652.57|10
1620791590000|2021-05-12 03:53:10|27699.46|27661.46|27693.28|27655.28|27701.16|27663.16|27693.28|27655.28|10
1620791600000|2021-05-12 03:53:20|27690.56|27652.56|27695.35|27657.35|27695.52|27657.52|27690.56|27652.56|10
1620791610000|2021-05-12 03:53:30|27695.87|27657.87|27700.08|27662.08|27700.08|27662.08|27695.01|27657.01|10
1620791620000|2021-05-12 03:53:40|27700.73|27662.73|27707.91|27669.91|27709.21|27671.21|27700.73|27662.73|10
1620791630000|2021-05-12 03:53:50|27708.89|27670.89|27706.13|27668.13|27708.89|27670.89|27702.89|27664.89|10
1620791640000|2021-05-12 03:54:00|27705.26|27667.26|27708.85|27670.85|27711.49|27673.49|27704.76|27666.76|10
1620791650000|2021-05-12 03:54:10|27706.42|27668.42|27705.64|27667.64|27706.76|27668.76|27704.32|27666.32|10
1620791660000|2021-05-12 03:54:20|27705.19|27667.19|27702.34|27664.34|27705.19|27667.19|27701.05|27663.05|10
1620791670000|2021-05-12 03:54:30|27702.25|27664.25|27695|27657|27702.25|27664.25|27694.32|27656.32|10
1620791680000|2021-05-12 03:54:40|27693.09|27655.09|27697.74|27659.74|27697.74|27659.74|27690.39|27652.39|10
1620791690000|2021-05-12 03:54:50|27697|27659|27713.21|27675.21|27713.21|27675.21|27697|27659|10
1620791700000|2021-05-12 03:55:00|27712.84|27674.84|27713.76|27675.76|27713.76|27675.76|27711.79|27673.79|10
1620791710000|2021-05-12 03:55:10|27715.81|27677.81|27727.31|27689.31|27727.31|27689.31|27713.83|27675.83|10
1620791720000|2021-05-12 03:55:20|27727.87|27689.87|27732.03|27694.03|27732.66|27694.66|27727.87|27689.87|10
1620791730000|2021-05-12 03:55:30|27733.9|27695.9|27734.58|27696.58|27738|27700|27733.03|27695.03|10
1620791740000|2021-05-12 03:55:40|27735.01|27697.01|27728.38|27690.38|27736.61|27698.61|27728.38|27690.38|10
1620791750000|2021-05-12 03:55:50|27725.66|27687.66|27716.87|27678.87|27727.26|27689.26|27716.87|27678.87|10
1620791760000|2021-05-12 03:56:00|27715.22|27677.22|27700.7|27662.7|27715.78|27677.78|27700.7|27662.7|10
1620791770000|2021-05-12 03:56:10|27699.83|27661.83|27700.42|27662.42|27701.93|27663.93|27699.76|27661.76|10
1620791780000|2021-05-12 03:56:20|27700.61|27662.61|27704.03|27666.03|27704.85|27666.85|27699.43|27661.43|10
1620791790000|2021-05-12 03:56:30|27704.73|27666.73|27693.98|27655.98|27706.62|27668.62|27692.93|27654.93|10
1620791800000|2021-05-12 03:56:40|27693.97|27655.97|27680.79|27642.79|27693.97|27655.97|27680.79|27642.79|10
1620791810000|2021-05-12 03:56:50|27681.54|27643.54|27677.93|27639.93|27685.03|27647.03|27677.76|27639.76|9
1620791820000|2021-05-12 03:57:00|27678.62|27640.62|27689.61|27651.61|27689.61|27651.61|27678.62|27640.62|10
1620791830000|2021-05-12 03:57:10|27690.12|27652.12|27694.74|27656.74|27694.85|27656.85|27690.12|27652.12|10
1620791840000|2021-05-12 03:57:20|27699.96|27661.96|27696.77|27658.77|27699.96|27661.96|27696.4|27658.4|10
1620791850000|2021-05-12 03:57:30|27697.08|27659.08|27695.92|27657.92|27698.02|27660.02|27695.34|27657.34|10
1620791860000|2021-05-12 03:57:40|27691.78|27653.78|27691.5|27653.5|27692.05|27654.05|27690.39|27652.39|10
1620791870000|2021-05-12 03:57:50|27691.06|27653.06|27694.95|27656.95|27694.95|27656.95|27690|27652|10
1620791880000|2021-05-12 03:58:00|27694.56|27656.56|27694.03|27656.03|27696.75|27658.75|27694.02|27656.02|10
1620791890000|2021-05-12 03:58:10|27694.96|27656.96|27692.57|27654.57|27695.07|27657.07|27691.2|27653.2|10
1620791900000|2021-05-12 03:58:20|27694.81|27656.81|27694.01|27656.01|27696.11|27658.11|27694.01|27656.01|10
1620791910000|2021-05-12 03:58:30|27689.2|27651.2|27686.83|27648.83|27689.2|27651.2|27686.83|27648.83|10
1620791920000|2021-05-12 03:58:40|27686.39|27648.39|27671.93|27633.93|27686.39|27648.39|27671.93|27633.93|10
1620791930000|2021-05-12 03:58:50|27671.44|27633.44|27664.59|27626.59|27671.44|27633.44|27661.87|27623.87|10
1620791940000|2021-05-12 03:59:00|27664.36|27626.36|27667.11|27629.11|27667.11|27629.11|27663.95|27625.95|10
1620791950000|2021-05-12 03:59:10|27667.12|27629.12|27674|27636|27674|27636|27667.12|27629.12|10
1620791960000|2021-05-12 03:59:20|27673.48|27635.48|27671.73|27633.73|27673.48|27635.48|27670.08|27632.08|10
1620791970000|2021-05-12 03:59:30|27673.51|27635.51|27685.83|27647.83|27685.83|27647.83|27673.34|27635.34|10
1620791980000|2021-05-12 03:59:40|27686.71|27648.71|27680.29|27642.29|27687.58|27649.58|27680.29|27642.29|10
1620791990000|2021-05-12 03:59:50|27679.93|27641.93|27672.51|27634.51|27679.93|27641.93|27672.51|27634.51|10
1620792000000|2021-05-12 04:00:00|27674.85|27636.85|27682.96|27644.96|27682.96|27644.96|27673.05|27635.05|10
1620792010000|2021-05-12 04:00:10|27682.55|27644.55|27698.86|27660.86|27701.93|27663.93|27682.55|27644.55|10
1620792020000|2021-05-12 04:00:20|27698.66|27660.66|27702.14|27664.14|27702.14|27664.14|27695.96|27657.96|10
1620792030000|2021-05-12 04:00:30|27703.21|27665.21|27704.01|27666.01|27706.95|27668.95|27703|27665|10
1620792040000|2021-05-12 04:00:40|27701.1|27663.1|27703.23|27665.23|27704.15|27666.15|27701.1|27663.1|9
1620792050000|2021-05-12 04:00:50|27703.09|27665.09|27697.57|27659.57|27703.09|27665.09|27697.34|27659.34|10
1620792060000|2021-05-12 04:01:00|27697.11|27659.11|27680.88|27642.88|27697.11|27659.11|27680.88|27642.88|10
1620792070000|2021-05-12 04:01:10|27676.49|27638.49|27672.48|27634.48|27676.49|27638.49|27671.19|27633.19|10
1620792080000|2021-05-12 04:01:20|27671.72|27633.72|27664.15|27626.15|27671.72|27633.72|27664.15|27626.15|10
1620792090000|2021-05-12 04:01:30|27663.66|27625.66|27658.65|27620.65|27664.06|27626.06|27658.65|27620.65|10
1620792100000|2021-05-12 04:01:40|27656.11|27618.11|27654.34|27616.34|27656.11|27618.11|27651.82|27613.82|10
1620792110000|2021-05-12 04:01:50|27650.57|27612.57|27653.59|27615.59|27655.63|27617.63|27650.29|27612.29|10
1620792120000|2021-05-12 04:02:00|27653.17|27615.17|27647.46|27609.46|27654.3|27616.3|27647.46|27609.46|10
1620792130000|2021-05-12 04:02:10|27645.35|27607.35|27649.7|27611.7|27651.96|27613.96|27644.34|27606.34|10
1620792140000|2021-05-12 04:02:20|27650.87|27612.87|27643.4|27605.4|27650.87|27612.87|27643.4|27605.4|10
1620792150000|2021-05-12 04:02:30|27644.02|27606.02|27628.2|27590.2|27644.02|27606.02|27626.07|27588.07|10
1620792160000|2021-05-12 04:02:40|27629.25|27591.25|27624.24|27586.24|27630.24|27592.24|27624.24|27586.24|10
1620792170000|2021-05-12 04:02:50|27624.44|27586.44|27614.56|27576.56|27624.44|27586.44|27614.56|27576.56|10
1620792180000|2021-05-12 04:03:00|27614.6|27576.6|27604.14|27566.14|27614.83|27576.83|27604.14|27566.14|10
1620792190000|2021-05-12 04:03:10|27604.68|27566.68|27599.56|27561.56|27604.98|27566.98|27598.21|27560.21|10
1620792200000|2021-05-12 04:03:20|27599.47|27561.47|27597.28|27559.28|27599.47|27561.47|27595.96|27557.96|10
1620792210000|2021-05-12 04:03:30|27597.61|27559.61|27598.06|27560.06|27599.85|27561.85|27596.47|27558.47|10
1620792220000|2021-05-12 04:03:40|27597.66|27559.66|27591.84|27553.84|27597.66|27559.66|27591.82|27553.82|10
1620792230000|2021-05-12 04:03:50|27591.49|27553.49|27586.04|27548.04|27591.49|27553.49|27581.77|27543.77|10
1620792240000|2021-05-12 04:04:00|27586.79|27548.79|27571.79|27533.79|27590.83|27552.83|27570.06|27532.06|10
1620792250000|2021-05-12 04:04:10|27572.29|27534.29|27573.28|27535.28|27576.47|27538.47|27572.29|27534.29|10
1620792260000|2021-05-12 04:04:20|27574.36|27536.36|27570.4|27532.4|27576.03|27538.03|27570.4|27532.4|10
1620792270000|2021-05-12 04:04:30|27569.92|27531.92|27542.28|27504.28|27569.92|27531.92|27542.28|27504.28|10
1620792280000|2021-05-12 04:04:40|27541.44|27503.44|27535.27|27497.27|27541.44|27503.44|27535.1|27497.1|10
1620792290000|2021-05-12 04:04:50|27536.64|27498.64|27535.35|27497.35|27537.07|27499.07|27535.14|27497.14|10
1620792300000|2021-05-12 04:05:00|27535.1|27497.1|27532.55|27494.55|27535.1|27497.1|27531.5|27493.5|10
1620792310000|2021-05-12 04:05:10|27533.04|27495.04|27531.07|27493.07|27533.75|27495.75|27531.07|27493.07|10
1620792320000|2021-05-12 04:05:20|27530.84|27492.84|27530.59|27492.59|27531.88|27493.88|27529.05|27491.05|10
1620792330000|2021-05-12 04:05:30|27528.81|27490.81|27528.08|27490.08|27530.18|27492.18|27528.08|27490.08|10
1620792340000|2021-05-12 04:05:40|27528.98|27490.98|27521.3|27483.3|27529.26|27491.26|27521.3|27483.3|10
1620792350000|2021-05-12 04:05:50|27520.61|27482.61|27513.06|27475.06|27520.62|27482.62|27513.06|27475.06|10
1620792360000|2021-05-12 04:06:00|27514.54|27476.54|27509.74|27471.74|27517.88|27479.88|27509.74|27471.74|10
1620792370000|2021-05-12 04:06:10|27509.28|27471.28|27510.47|27472.47|27511.11|27473.11|27508.93|27470.93|10
1620792380000|2021-05-12 04:06:20|27510.31|27472.31|27504.78|27466.78|27512.25|27474.25|27504.78|27466.78|10
1620792390000|2021-05-12 04:06:30|27503.17|27465.17|27494.24|27456.24|27503.17|27465.17|27494.24|27456.24|10
1620792400000|2021-05-12 04:06:40|27495.16|27457.16|27495.85|27457.85|27495.85|27457.85|27494.11|27456.11|10
1620792410000|2021-05-12 04:06:50|27496.52|27458.52|27496.01|27458.01|27496.52|27458.52|27493.87|27455.87|10
1620792420000|2021-05-12 04:07:00|27496.33|27458.33|27506.88|27468.88|27506.88|27468.88|27496.33|27458.33|10
1620792430000|2021-05-12 04:07:10|27508.22|27470.22|27513.26|27475.26|27513.26|27475.26|27507.19|27469.19|10
1620792440000|2021-05-12 04:07:20|27513.86|27475.86|27519.23|27481.23|27519.23|27481.23|27513.86|27475.86|10
1620792450000|2021-05-12 04:07:30|27518.15|27480.15|27532.56|27494.56|27532.56|27494.56|27518.15|27480.15|10
1620792460000|2021-05-12 04:07:40|27533.67|27495.67|27542.92|27504.92|27542.92|27504.92|27533.67|27495.67|10
1620792470000|2021-05-12 04:07:50|27543.56|27505.56|27547.65|27509.65|27547.65|27509.65|27541.56|27503.56|10
1620792480000|2021-05-12 04:08:00|27547.15|27509.15|27547.79|27509.79|27549.05|27511.05|27546.13|27508.13|10
1620792490000|2021-05-12 04:08:10|27547.27|27509.27|27547.4|27509.4|27551.41|27513.41|27546.94|27508.94|10
1620792500000|2021-05-12 04:08:20|27547.66|27509.66|27543.65|27505.65|27550.74|27512.74|27543.37|27505.37|10
1620792510000|2021-05-12 04:08:30|27543.72|27505.72|27541|27503|27543.72|27505.72|27540.15|27502.15|10
1620792520000|2021-05-12 04:08:40|27541.67|27503.67|27546.44|27508.44|27546.89|27508.89|27541.67|27503.67|10
1620792530000|2021-05-12 04:08:50|27547.42|27509.42|27553.88|27515.88|27553.88|27515.88|27546.54|27508.54|10
1620792540000|2021-05-12 04:09:00|27553.81|27515.81|27549.89|27511.89|27554.98|27516.98|27549.89|27511.89|10
1620792550000|2021-05-12 04:09:10|27549.9|27511.9|27550.88|27512.88|27552.4|27514.4|27549.9|27511.9|10
1620792560000|2021-05-12 04:09:20|27550.27|27512.27|27554|27516|27554|27516|27550.25|27512.25|10
1620792570000|2021-05-12 04:09:30|27555.76|27517.76|27557.79|27519.79|27557.79|27519.79|27555.28|27517.28|10
1620792580000|2021-05-12 04:09:40|27558.23|27520.23|27564.67|27526.67|27564.75|27526.75|27558.23|27520.23|10
1620792590000|2021-05-12 04:09:50|27564.2|27526.2|27561.67|27523.67|27564.2|27526.2|27561.67|27523.67|10
1620792600000|2021-05-12 04:10:00|27562.16|27524.16|27562.85|27524.85|27564.92|27526.92|27562.16|27524.16|9
1620792610000|2021-05-12 04:10:10|27561.75|27523.75|27557.64|27519.64|27562.37|27524.37|27557.64|27519.64|10
1620792620000|2021-05-12 04:10:20|27557.15|27519.15|27557.51|27519.51|27560.93|27522.93|27557.15|27519.15|10
1620792630000|2021-05-12 04:10:30|27557.87|27519.87|27549.2|27511.2|27557.87|27519.87|27549.2|27511.2|10
1620792640000|2021-05-12 04:10:40|27548.85|27510.85|27549.81|27511.81|27549.96|27511.96|27547.94|27509.94|10
1620792650000|2021-05-12 04:10:50|27550.16|27512.16|27546.96|27508.96|27550.16|27512.16|27546.96|27508.96|10
1620792660000|2021-05-12 04:11:00|27544.86|27506.86|27540.07|27502.07|27546.17|27508.17|27540.07|27502.07|10
1620792670000|2021-05-12 04:11:10|27536.54|27498.54|27543.1|27505.1|27543.1|27505.1|27536.46|27498.46|10
1620792680000|2021-05-12 04:11:20|27542.87|27504.87|27549.87|27511.87|27550|27512|27542.87|27504.87|10
1620792690000|2021-05-12 04:11:30|27550.95|27512.95|27549.71|27511.71|27552.36|27514.36|27549.71|27511.71|10
1620792700000|2021-05-12 04:11:40|27549.58|27511.58|27546.19|27508.19|27549.58|27511.58|27546.09|27508.09|10
1620792710000|2021-05-12 04:11:50|27545.79|27507.79|27547.27|27509.27|27547.28|27509.28|27545.36|27507.36|10
1620792720000|2021-05-12 04:12:00|27547.5|27509.5|27544.99|27506.99|27547.5|27509.5|27544.99|27506.99|10
1620792730000|2021-05-12 04:12:10|27544.49|27506.49|27543.06|27505.06|27544.49|27506.49|27542.3|27504.3|10
1620792740000|2021-05-12 04:12:20|27542.65|27504.65|27542.69|27504.69|27543.14|27505.14|27540.04|27502.04|10
1620792750000|2021-05-12 04:12:30|27542.91|27504.91|27547.26|27509.26|27547.26|27509.26|27542.91|27504.91|10
1620792760000|2021-05-12 04:12:40|27549.07|27511.07|27551.75|27513.75|27551.75|27513.75|27548.68|27510.68|10
1620792770000|2021-05-12 04:12:50|27550.39|27512.39|27551.57|27513.57|27552.48|27514.48|27550.39|27512.39|10
1620792780000|2021-05-12 04:13:00|27550.02|27512.02|27561.13|27523.13|27561.13|27523.13|27549.18|27511.18|10
1620792790000|2021-05-12 04:13:10|27562.63|27524.63|27572.13|27534.13|27572.13|27534.13|27562.63|27524.63|10
1620792800000|2021-05-12 04:13:20|27569.96|27531.96|27573.72|27535.72|27574.47|27536.47|27569.83|27531.83|10
1620792810000|2021-05-12 04:13:30|27574.19|27536.19|27577.13|27539.13|27577.39|27539.39|27573.91|27535.91|10
1620792820000|2021-05-12 04:13:40|27577.33|27539.33|27592.3|27554.3|27592.3|27554.3|27577.33|27539.33|10
1620792830000|2021-05-12 04:13:50|27593.18|27555.18|27599.02|27561.02|27599.02|27561.02|27593.18|27555.18|10
1620792840000|2021-05-12 04:14:00|27598.94|27560.94|27594.74|27556.74|27598.94|27560.94|27594.42|27556.42|10
1620792850000|2021-05-12 04:14:10|27595.21|27557.21|27592.88|27554.88|27595.36|27557.36|27592.5|27554.5|10
1620792860000|2021-05-12 04:14:20|27591.44|27553.44|27590.12|27552.12|27591.53|27553.53|27590.12|27552.12|10
1620792870000|2021-05-12 04:14:30|27589.9|27551.9|27591.81|27553.81|27591.81|27553.81|27589.9|27551.9|10
1620792880000|2021-05-12 04:14:40|27591.38|27553.38|27596.04|27558.04|27596.04|27558.04|27591.38|27553.38|10
1620792890000|2021-05-12 04:14:50|27599.92|27561.92|27640.95|27602.95|27640.95|27602.95|27599.92|27561.92|10
1620792900000|2021-05-12 04:15:00|27640.71|27602.71|27655.93|27617.93|27655.93|27617.93|27640.71|27602.71|10
1620792910000|2021-05-12 04:15:10|27657.11|27619.11|27666.82|27628.82|27666.82|27628.82|27657.04|27619.04|10
1620792920000|2021-05-12 04:15:20|27666.78|27628.78|27662.9|27624.9|27669.93|27631.93|27662.75|27624.75|10
1620792930000|2021-05-12 04:15:30|27662.56|27624.56|27651.08|27613.08|27662.56|27624.56|27649.25|27611.25|10
1620792940000|2021-05-12 04:15:40|27650.71|27612.71|27623.74|27585.74|27650.71|27612.71|27623.74|27585.74|10
1620792950000|2021-05-12 04:15:50|27624.77|27586.77|27612.51|27574.51|27628.06|27590.06|27612.51|27574.51|10
1620792960000|2021-05-12 04:16:00|27612.86|27574.86|27600.79|27562.79|27612.86|27574.86|27600.79|27562.79|10
1620792970000|2021-05-12 04:16:10|27600.56|27562.56|27597.86|27559.86|27600.82|27562.82|27596.76|27558.76|10
1620792980000|2021-05-12 04:16:20|27599.23|27561.23|27604.02|27566.02|27606.18|27568.18|27599.23|27561.23|10
1620792990000|2021-05-12 04:16:30|27603.36|27565.36|27610.98|27572.98|27611.9|27573.9|27602.52|27564.52|10
1620793000000|2021-05-12 04:16:40|27611.69|27573.69|27614.92|27576.92|27614.92|27576.92|27610.68|27572.68|10
1620793010000|2021-05-12 04:16:50|27615.73|27577.73|27617.69|27579.69|27617.83|27579.83|27614.27|27576.27|10
1620793020000|2021-05-12 04:17:00|27617.28|27579.28|27620.74|27582.74|27620.74|27582.74|27617.28|27579.28|10
1620793030000|2021-05-12 04:17:10|27620.88|27582.88|27626.66|27588.66|27627.32|27589.32|27620.88|27582.88|10
1620793040000|2021-05-12 04:17:20|27626.42|27588.42|27629.06|27591.06|27629.29|27591.29|27626.42|27588.42|10
1620793050000|2021-05-12 04:17:30|27630.21|27592.21|27629.83|27591.83|27634.17|27596.17|27629.83|27591.83|10
1620793060000|2021-05-12 04:17:40|27630.66|27592.66|27634.25|27596.25|27634.88|27596.88|27630.66|27592.66|10
1620793070000|2021-05-12 04:17:50|27634.05|27596.05|27635.55|27597.55|27635.67|27597.67|27632.86|27594.86|10
1620793080000|2021-05-12 04:18:00|27635.45|27597.45|27632.35|27594.35|27635.45|27597.45|27632.35|27594.35|10
1620793090000|2021-05-12 04:18:10|27632.15|27594.15|27627.71|27589.71|27632.15|27594.15|27625.98|27587.98|10
1620793100000|2021-05-12 04:18:20|27627.22|27589.22|27627.61|27589.61|27627.61|27589.61|27624.7|27586.7|10
1620793110000|2021-05-12 04:18:30|27627.26|27589.26|27624.99|27586.99|27627.26|27589.26|27624.99|27586.99|10
1620793120000|2021-05-12 04:18:40|27625.21|27587.21|27626.36|27588.36|27626.36|27588.36|27624.92|27586.92|10
1620793130000|2021-05-12 04:18:50|27626.28|27588.28|27631.18|27593.18|27631.5|27593.5|27625.47|27587.47|10
1620793140000|2021-05-12 04:19:00|27631.52|27593.52|27633.26|27595.26|27634.21|27596.21|27630|27592|10
1620793150000|2021-05-12 04:19:10|27631.64|27593.64|27631.74|27593.74|27634.51|27596.51|27631.64|27593.64|10
1620793160000|2021-05-12 04:19:20|27631.14|27593.14|27626.31|27588.31|27631.6|27593.6|27626.31|27588.31|10
1620793170000|2021-05-12 04:19:30|27625.79|27587.79|27618.97|27580.97|27625.96|27587.96|27618.97|27580.97|10
1620793180000|2021-05-12 04:19:40|27618.62|27580.62|27613.4|27575.4|27618.62|27580.62|27613.4|27575.4|10
1620793190000|2021-05-12 04:19:50|27610.7|27572.7|27611.41|27573.41|27611.52|27573.52|27609.09|27571.09|10
1620793200000|2021-05-12 04:20:00|27611.35|27573.35|27612.88|27574.88|27613.33|27575.33|27610.51|27572.51|10
1620793210000|2021-05-12 04:20:10|27612.01|27574.01|27598.52|27560.52|27612.01|27574.01|27598.4|27560.4|10
1620793220000|2021-05-12 04:20:20|27598.01|27560.01|27598.57|27560.57|27598.74|27560.74|27597.63|27559.63|10
1620793230000|2021-05-12 04:20:30|27600.24|27562.24|27596.03|27558.03|27600.24|27562.24|27595.56|27557.56|10
1620793240000|2021-05-12 04:20:40|27596.54|27558.54|27595.34|27557.34|27596.62|27558.62|27594.14|27556.14|10
1620793250000|2021-05-12 04:20:50|27594.04|27556.04|27587.69|27549.69|27594.04|27556.04|27587.69|27549.69|10
1620793260000|2021-05-12 04:21:00|27586.9|27548.9|27590.43|27552.43|27591.37|27553.37|27586.9|27548.9|10
1620793270000|2021-05-12 04:21:10|27589.86|27551.86|27586.13|27548.13|27589.86|27551.86|27582.99|27544.99|10
1620793280000|2021-05-12 04:21:20|27588.12|27550.12|27590.5|27552.5|27592.75|27554.75|27588.12|27550.12|9
1620793290000|2021-05-12 04:21:30|27592.46|27554.46|27599.56|27561.56|27600.05|27562.05|27592.46|27554.46|9
1620793300000|2021-05-12 04:21:40|27599.94|27561.94|27601.37|27563.37|27601.54|27563.54|27599.94|27561.94|10
1620793310000|2021-05-12 04:21:50|27602.07|27564.07|27599.16|27561.16|27602.18|27564.18|27599.16|27561.16|10
1620793320000|2021-05-12 04:22:00|27599.4|27561.4|27596.19|27558.19|27599.4|27561.4|27595.79|27557.79|10
1620793330000|2021-05-12 04:22:10|27596.1|27558.1|27596.16|27558.16|27597.03|27559.03|27595.53|27557.53|10
1620793340000|2021-05-12 04:22:20|27597.66|27559.66|27591.45|27553.45|27597.66|27559.66|27591.45|27553.45|8
1620793350000|2021-05-12 04:22:30|27590.21|27552.21|27584.54|27546.54|27590.4|27552.4|27584.18|27546.18|10
1620793360000|2021-05-12 04:22:40|27584.29|27546.29|27581.45|27543.45|27584.29|27546.29|27581.19|27543.19|9
1620793370000|2021-05-12 04:22:50|27580.77|27542.77|27581.05|27543.05|27583.19|27545.19|27580.4|27542.4|10
1620793380000|2021-05-12 04:23:00|27580.05|27542.05|27578.3|27540.3|27581.3|27543.3|27578.3|27540.3|10
1620793390000|2021-05-12 04:23:10|27577.67|27539.67|27577.13|27539.13|27577.67|27539.67|27575.76|27537.76|9
1620793400000|2021-05-12 04:23:20|27576.41|27538.41|27572.6|27534.6|27576.41|27538.41|27572.6|27534.6|10
1620793410000|2021-05-12 04:23:30|27571.28|27533.28|27568.25|27530.25|27571.28|27533.28|27568.25|27530.25|10
1620793420000|2021-05-12 04:23:40|27568.13|27530.13|27563.42|27525.42|27568.13|27530.13|27561.96|27523.96|9
1620793430000|2021-05-12 04:23:50|27563.41|27525.41|27560.7|27522.7|27563.41|27525.41|27560.01|27522.01|10
1620793440000|2021-05-12 04:24:00|27560.89|27522.89|27558.78|27520.78|27560.89|27522.89|27558.29|27520.29|10
1620793450000|2021-05-12 04:24:10|27555.47|27517.47|27538.16|27500.16|27555.47|27517.47|27538.16|27500.16|10
1620793460000|2021-05-12 04:24:20|27537.81|27499.81|27534.29|27496.29|27537.81|27499.81|27533.76|27495.76|10
1620793470000|2021-05-12 04:24:30|27534.04|27496.04|27532.59|27494.59|27534.48|27496.48|27532.09|27494.09|10
1620793480000|2021-05-12 04:24:40|27531.66|27493.66|27531.14|27493.14|27533.3|27495.3|27530.74|27492.74|10
1620793490000|2021-05-12 04:24:50|27531.77|27493.77|27529.31|27491.31|27531.92|27493.92|27529.31|27491.31|10
1620793500000|2021-05-12 04:25:00|27528.24|27490.24|27528.55|27490.55|27528.55|27490.55|27525.47|27487.47|10
1620793510000|2021-05-12 04:25:10|27529.78|27491.78|27530.02|27492.02|27531.62|27493.62|27529.78|27491.78|9
1620793520000|2021-05-12 04:25:20|27530.22|27492.22|27539.19|27501.19|27539.19|27501.19|27530.22|27492.22|10
1620793530000|2021-05-12 04:25:30|27540.94|27502.94|27548.15|27510.15|27548.15|27510.15|27540.94|27502.94|10
1620793540000|2021-05-12 04:25:40|27548.91|27510.91|27552.68|27514.68|27552.68|27514.68|27547.41|27509.41|10
1620793550000|2021-05-12 04:25:50|27553.14|27515.14|27553.72|27515.72|27554.07|27516.07|27553.08|27515.08|10
1620793560000|2021-05-12 04:26:00|27555.16|27517.16|27546.79|27508.79|27555.16|27517.16|27546.79|27508.79|10
1620793570000|2021-05-12 04:26:10|27544.7|27506.7|27537.11|27499.11|27544.7|27506.7|27537.11|27499.11|10
1620793580000|2021-05-12 04:26:20|27536.99|27498.99|27536.69|27498.69|27536.99|27498.99|27535.47|27497.47|10
1620793590000|2021-05-12 04:26:30|27536.8|27498.8|27532.36|27494.36|27537.16|27499.16|27532.19|27494.19|10
1620793600000|2021-05-12 04:26:40|27532.4|27494.4|27529.35|27491.35|27532.68|27494.68|27529.35|27491.35|10
1620793610000|2021-05-12 04:26:50|27527.97|27489.97|27526.08|27488.08|27527.97|27489.97|27525.88|27487.88|10
1620793620000|2021-05-12 04:27:00|27526.12|27488.12|27532.39|27494.39|27533.3|27495.3|27526.12|27488.12|10
1620793630000|2021-05-12 04:27:10|27535.19|27497.19|27537.95|27499.95|27538.18|27500.18|27535.19|27497.19|10
1620793640000|2021-05-12 04:27:20|27539.88|27501.88|27543.46|27505.46|27543.46|27505.46|27539.31|27501.31|9
1620793650000|2021-05-12 04:27:30|27545.62|27507.62|27548.93|27510.93|27550.04|27512.04|27545.62|27507.62|10
1620793660000|2021-05-12 04:27:40|27547.02|27509.02|27546.23|27508.23|27547.98|27509.98|27546.23|27508.23|10
1620793670000|2021-05-12 04:27:50|27546.06|27508.06|27548.23|27510.23|27548.59|27510.59|27546.06|27508.06|10
1620793680000|2021-05-12 04:28:00|27547.37|27509.37|27547.95|27509.95|27547.95|27509.95|27546.64|27508.64|10
1620793690000|2021-05-12 04:28:10|27548.24|27510.24|27549.47|27511.47|27550.29|27512.29|27548.2|27510.2|10
1620793700000|2021-05-12 04:28:20|27550.51|27512.51|27552.95|27514.95|27553.03|27515.03|27550.41|27512.41|10
1620793710000|2021-05-12 04:28:30|27552.53|27514.53|27547.69|27509.69|27552.53|27514.53|27547.69|27509.69|10
1620793720000|2021-05-12 04:28:40|27547.02|27509.02|27544.78|27506.78|27547.02|27509.02|27544.76|27506.76|10
1620793730000|2021-05-12 04:28:50|27544.62|27506.62|27538.12|27500.12|27544.62|27506.62|27538.12|27500.12|10
1620793740000|2021-05-12 04:29:00|27538.14|27500.14|27531.9|27493.9|27538.14|27500.14|27531.9|27493.9|10
1620793750000|2021-05-12 04:29:10|27531.58|27493.58|27529.31|27491.31|27532.14|27494.14|27529.31|27491.31|10
1620793760000|2021-05-12 04:29:20|27529.99|27491.99|27531.15|27493.15|27531.15|27493.15|27529.27|27491.27|9
1620793770000|2021-05-12 04:29:30|27531.1|27493.1|27528.88|27490.88|27531.1|27493.1|27528.88|27490.88|10
1620793780000|2021-05-12 04:29:40|27528.85|27490.85|27528.23|27490.23|27530.91|27492.91|27528.23|27490.23|9
1620793790000|2021-05-12 04:29:50|27523.96|27485.96|27522.72|27484.72|27524.29|27486.29|27522.16|27484.16|10
1620793800000|2021-05-12 04:30:00|27522.55|27484.55|27524.73|27486.73|27525.92|27487.92|27522.55|27484.55|10
1620793810000|2021-05-12 04:30:10|27525.71|27487.71|27535.41|27497.41|27535.41|27497.41|27525.71|27487.71|10
1620793820000|2021-05-12 04:30:20|27535.39|27497.39|27541.83|27503.83|27542.81|27504.81|27535.39|27497.39|10
1620793830000|2021-05-12 04:30:30|27542.03|27504.03|27539.02|27501.02|27542.96|27504.96|27539.02|27501.02|10
1620793840000|2021-05-12 04:30:40|27538.3|27500.3|27539.77|27501.77|27539.77|27501.77|27537.77|27499.77|10
1620793850000|2021-05-12 04:30:50|27538.33|27500.33|27538.58|27500.58|27539.87|27501.87|27538.33|27500.33|10
1620793860000|2021-05-12 04:31:00|27538.43|27500.43|27535.95|27497.95|27539.07|27501.07|27535.95|27497.95|10
1620793870000|2021-05-12 04:31:10|27534.99|27496.99|27530.91|27492.91|27536.64|27498.64|27530.91|27492.91|10
1620793880000|2021-05-12 04:31:20|27529.81|27491.81|27523.04|27485.04|27529.81|27491.81|27523.04|27485.04|10
1620793890000|2021-05-12 04:31:30|27523.67|27485.67|27520.61|27482.61|27525.42|27487.42|27520.61|27482.61|10
1620793900000|2021-05-12 04:31:40|27519.01|27481.01|27511.51|27473.51|27519.01|27481.01|27511.51|27473.51|10
1620793910000|2021-05-12 04:31:50|27511.61|27473.61|27507.09|27469.09|27511.61|27473.61|27506.29|27468.29|10
1620793920000|2021-05-12 04:32:00|27507.01|27469.01|27501.97|27463.97|27507.01|27469.01|27501.63|27463.63|10
1620793930000|2021-05-12 04:32:10|27501.5|27463.5|27491.06|27453.06|27501.5|27463.5|27491.06|27453.06|10
1620793940000|2021-05-12 04:32:20|27491.37|27453.37|27483.07|27445.07|27491.37|27453.37|27483.07|27445.07|10
1620793950000|2021-05-12 04:32:30|27483.33|27445.33|27480.63|27442.63|27483.33|27445.33|27480.61|27442.61|9
1620793960000|2021-05-12 04:32:40|27478.36|27440.36|27477.37|27439.37|27478.96|27440.96|27477.3|27439.3|10
1620793970000|2021-05-12 04:32:50|27477.28|27439.28|27470.53|27432.53|27477.28|27439.28|27470.36|27432.36|9
1620793980000|2021-05-12 04:33:00|27469.91|27431.91|27470|27432|27470.96|27432.96|27466.39|27428.39|10
1620793990000|2021-05-12 04:33:10|27468.91|27430.91|27450.51|27412.51|27468.91|27430.91|27450.51|27412.51|10
1620794000000|2021-05-12 04:33:20|27451.06|27413.06|27446.56|27408.56|27454.05|27416.05|27446.56|27408.56|10
1620794010000|2021-05-12 04:33:30|27445.25|27407.25|27445.31|27407.31|27445.74|27407.74|27444.41|27406.41|10
1620794020000|2021-05-12 04:33:40|27445.5|27407.5|27442.79|27404.79|27445.75|27407.75|27442.72|27404.72|10
1620794030000|2021-05-12 04:33:50|27443.6|27405.6|27438.4|27400.4|27443.6|27405.6|27438.4|27400.4|10
1620794040000|2021-05-12 04:34:00|27437.59|27399.59|27439.85|27401.85|27440.03|27402.03|27437.29|27399.29|10
1620794050000|2021-05-12 04:34:10|27440.76|27402.76|27443.54|27405.54|27443.54|27405.54|27440.03|27402.03|10
1620794060000|2021-05-12 04:34:20|27444.19|27406.19|27449.76|27411.76|27449.76|27411.76|27444.19|27406.19|10
1620794070000|2021-05-12 04:34:30|27451.33|27413.33|27454.14|27416.14|27454.71|27416.71|27451.33|27413.33|10
1620794080000|2021-05-12 04:34:40|27455.35|27417.35|27454.14|27416.14|27455.75|27417.75|27454.08|27416.08|10
1620794090000|2021-05-12 04:34:50|27455|27417|27452.94|27414.94|27455|27417|27452.94|27414.94|10
1620794100000|2021-05-12 04:35:00|27453.62|27415.62|27438.17|27400.17|27453.62|27415.62|27438.17|27400.17|10
1620794110000|2021-05-12 04:35:10|27437.29|27399.29|27421.42|27383.42|27437.29|27399.29|27420.23|27382.23|10
1620794120000|2021-05-12 04:35:20|27422.04|27384.04|27418.24|27380.24|27422.04|27384.04|27418.24|27380.24|10
1620794130000|2021-05-12 04:35:30|27418.49|27380.49|27414.09|27376.09|27418.49|27380.49|27414.09|27376.09|10
1620794140000|2021-05-12 04:35:40|27412.27|27374.27|27410.28|27372.28|27412.92|27374.92|27409.63|27371.63|10
1620794150000|2021-05-12 04:35:50|27410.8|27372.8|27410.26|27372.26|27410.81|27372.81|27409.64|27371.64|10
1620794160000|2021-05-12 04:36:00|27410.87|27372.87|27403.04|27365.04|27410.87|27372.87|27403.04|27365.04|10
1620794170000|2021-05-12 04:36:10|27401.92|27363.92|27395.19|27357.19|27402.71|27364.71|27395.19|27357.19|10
1620794180000|2021-05-12 04:36:20|27395.5|27357.5|27387.55|27349.55|27396.47|27358.47|27384.33|27346.33|10
1620794190000|2021-05-12 04:36:30|27388.39|27350.39|27387.85|27349.85|27389.39|27351.39|27386.96|27348.96|10
1620794200000|2021-05-12 04:36:40|27388.89|27350.89|27395.65|27357.65|27395.65|27357.65|27388.89|27350.89|10
1620794210000|2021-05-12 04:36:50|27395.06|27357.06|27398.88|27360.88|27398.88|27360.88|27389.21|27351.21|10
1620794220000|2021-05-12 04:37:00|27399.34|27361.34|27402.16|27364.16|27402.16|27364.16|27399.34|27361.34|10
1620794230000|2021-05-12 04:37:10|27403.61|27365.61|27409.82|27371.82|27409.82|27371.82|27402.67|27364.67|10
1620794240000|2021-05-12 04:37:20|27410.54|27372.54|27413.78|27375.78|27414.31|27376.31|27410.54|27372.54|10
1620794250000|2021-05-12 04:37:30|27413.31|27375.31|27404.7|27366.7|27413.31|27375.31|27404.7|27366.7|10
1620794260000|2021-05-12 04:37:40|27404.68|27366.68|27406|27368|27406|27368|27404.06|27366.06|10
1620794270000|2021-05-12 04:37:50|27405.82|27367.82|27403.99|27365.99|27405.88|27367.88|27403.58|27365.58|10
1620794280000|2021-05-12 04:38:00|27403.53|27365.53|27396.59|27358.59|27403.53|27365.53|27396.59|27358.59|10
1620794290000|2021-05-12 04:38:10|27396.3|27358.3|27389.09|27351.09|27396.74|27358.74|27388.24|27350.24|10
1620794300000|2021-05-12 04:38:20|27389.54|27351.54|27376.26|27338.26|27389.54|27351.54|27376.26|27338.26|10
1620794310000|2021-05-12 04:38:30|27374.15|27336.15|27363.38|27325.38|27374.15|27336.15|27362.18|27324.18|10
1620794320000|2021-05-12 04:38:40|27364.28|27326.28|27366.7|27328.7|27366.7|27328.7|27364.28|27326.28|10
1620794330000|2021-05-12 04:38:50|27368.72|27330.72|27370.59|27332.59|27371.49|27333.49|27368.72|27330.72|10
1620794340000|2021-05-12 04:39:00|27373.04|27335.04|27377.2|27339.2|27377.86|27339.86|27373.04|27335.04|10
1620794350000|2021-05-12 04:39:10|27379.02|27341.02|27387.2|27349.2|27387.21|27349.21|27379.02|27341.02|10
1620794360000|2021-05-12 04:39:20|27386.67|27348.67|27381.46|27343.46|27387.49|27349.49|27381.46|27343.46|10
1620794370000|2021-05-12 04:39:30|27381.1|27343.1|27373.32|27335.32|27381.1|27343.1|27373.32|27335.32|10
1620794380000|2021-05-12 04:39:40|27371.9|27333.9|27375.1|27337.1|27375.3|27337.3|27371.89|27333.89|10
1620794390000|2021-05-12 04:39:50|27376.05|27338.05|27378.28|27340.28|27378.45|27340.45|27376.05|27338.05|10
1620794400000|2021-05-12 04:40:00|27377.78|27339.78|27383.87|27345.87|27383.87|27345.87|27376.68|27338.68|10
1620794410000|2021-05-12 04:40:10|27383.58|27345.58|27389.59|27351.59|27389.59|27351.59|27383.58|27345.58|10
1620794420000|2021-05-12 04:40:20|27389.94|27351.94|27390.07|27352.07|27391.68|27353.68|27389.16|27351.16|10
1620794430000|2021-05-12 04:40:30|27389.13|27351.13|27389.99|27351.99|27389.99|27351.99|27388.34|27350.34|10
1620794440000|2021-05-12 04:40:40|27390.47|27352.47|27393.94|27355.94|27395.45|27357.45|27390.47|27352.47|9
1620794450000|2021-05-12 04:40:50|27393.26|27355.26|27395.69|27357.69|27395.69|27357.69|27391.78|27353.78|10
1620794460000|2021-05-12 04:41:00|27395.4|27357.4|27394.89|27356.89|27398.06|27360.06|27394.89|27356.89|9
1620794470000|2021-05-12 04:41:10|27395|27357|27397.73|27359.73|27397.73|27359.73|27395|27357|10
1620794480000|2021-05-12 04:41:20|27397.56|27359.56|27399.35|27361.35|27399.35|27361.35|27397.55|27359.55|10
1620794490000|2021-05-12 04:41:30|27401.03|27363.03|27399.58|27361.58|27402.76|27364.76|27399.58|27361.58|10
1620794500000|2021-05-12 04:41:40|27402.76|27364.76|27402.28|27364.28|27403|27365|27401.44|27363.44|10
1620794510000|2021-05-12 04:41:50|27402.53|27364.53|27390.9|27352.9|27402.65|27364.65|27390.9|27352.9|10
1620794520000|2021-05-12 04:42:00|27388.4|27350.4|27379.25|27341.25|27388.4|27350.4|27378.93|27340.93|10
1620794530000|2021-05-12 04:42:10|27378.85|27340.85|27370.3|27332.3|27379.06|27341.06|27370.24|27332.24|10
1620794540000|2021-05-12 04:42:20|27369.27|27331.27|27360.16|27322.16|27369.27|27331.27|27360.16|27322.16|10
1620794550000|2021-05-12 04:42:30|27356.19|27318.19|27347.19|27309.19|27356.19|27318.19|27343.82|27305.82|10
1620794560000|2021-05-12 04:42:40|27348.82|27310.82|27350.39|27312.39|27353.33|27315.33|27348.82|27310.82|10
1620794570000|2021-05-12 04:42:50|27351.26|27313.26|27347.07|27309.07|27351.26|27313.26|27346.94|27308.94|10
1620794580000|2021-05-12 04:43:00|27346.21|27308.21|27340.61|27302.61|27346.61|27308.61|27340.54|27302.54|10
1620794590000|2021-05-12 04:43:10|27339.69|27301.69|27336.24|27298.24|27340.4|27302.4|27335.99|27297.99|10
1620794600000|2021-05-12 04:43:20|27335.69|27297.69|27337.99|27299.99|27337.99|27299.99|27334.25|27296.25|10
1620794610000|2021-05-12 04:43:30|27337.46|27299.46|27333.93|27295.93|27338.01|27300.01|27333.93|27295.93|10
1620794620000|2021-05-12 04:43:40|27334.3|27296.3|27337.15|27299.15|27337.15|27299.15|27333.84|27295.84|10
1620794630000|2021-05-12 04:43:50|27336.96|27298.96|27342.92|27304.92|27342.92|27304.92|27336.96|27298.96|10
1620794640000|2021-05-12 04:44:00|27342.93|27304.93|27342.03|27304.03|27344.85|27306.85|27342.03|27304.03|10
1620794650000|2021-05-12 04:44:10|27342.23|27304.23|27349.13|27311.13|27349.13|27311.13|27341.43|27303.43|10
1620794660000|2021-05-12 04:44:20|27349.63|27311.63|27361.8|27323.8|27361.85|27323.85|27349.63|27311.63|10
1620794670000|2021-05-12 04:44:30|27362|27324|27379.78|27341.78|27380.05|27342.05|27362|27324|9
1620794680000|2021-05-12 04:44:40|27380.7|27342.7|27380.13|27342.13|27382.41|27344.41|27380.13|27342.13|10
1620794690000|2021-05-12 04:44:50|27381.28|27343.28|27382.85|27344.85|27382.98|27344.98|27381.28|27343.28|9
1620794700000|2021-05-12 04:45:00|27383.12|27345.12|27383.05|27345.05|27383.92|27345.92|27382.22|27344.22|9
1620794710000|2021-05-12 04:45:10|27382.09|27344.09|27374.85|27336.85|27382.09|27344.09|27374.85|27336.85|10
1620794720000|2021-05-12 04:45:20|27374.26|27336.26|27370.49|27332.49|27376.21|27338.21|27370.49|27332.49|10
1620794730000|2021-05-12 04:45:30|27368.74|27330.74|27365.56|27327.56|27368.74|27330.74|27364.18|27326.18|10
1620794740000|2021-05-12 04:45:40|27365.73|27327.73|27362.15|27324.15|27366.7|27328.7|27362.15|27324.15|10
1620794750000|2021-05-12 04:45:50|27361.8|27323.8|27350.02|27312.02|27361.8|27323.8|27350.02|27312.02|10
1620794760000|2021-05-12 04:46:00|27348.77|27310.77|27346.37|27308.37|27350.24|27312.24|27346.37|27308.37|10
1620794770000|2021-05-12 04:46:10|27346.09|27308.09|27340.05|27302.05|27348.46|27310.46|27339.65|27301.65|10
1620794780000|2021-05-12 04:46:20|27338.66|27300.66|27338.49|27300.49|27339.79|27301.79|27338.49|27300.49|10
1620794790000|2021-05-12 04:46:30|27338.28|27300.28|27349.87|27311.87|27349.87|27311.87|27338.28|27300.28|10
1620794800000|2021-05-12 04:46:40|27349.89|27311.89|27350.14|27312.14|27350.14|27312.14|27348.11|27310.11|10
1620794810000|2021-05-12 04:46:50|27348.33|27310.33|27352.09|27314.09|27352.09|27314.09|27348.33|27310.33|10
1620794820000|2021-05-12 04:47:00|27352.89|27314.89|27356.01|27318.01|27356.47|27318.47|27352.89|27314.89|9
1620794830000|2021-05-12 04:47:10|27356.44|27318.44|27359.14|27321.14|27359.14|27321.14|27356.44|27318.44|10
1620794840000|2021-05-12 04:47:20|27363.06|27325.06|27368.94|27330.94|27368.94|27330.94|27362.38|27324.38|10
1620794850000|2021-05-12 04:47:30|27369.04|27331.04|27370.9|27332.9|27370.9|27332.9|27368.42|27330.42|10
1620794860000|2021-05-12 04:47:40|27371.06|27333.06|27372.59|27334.59|27372.59|27334.59|27370.1|27332.1|10
1620794870000|2021-05-12 04:47:50|27373.04|27335.04|27374.53|27336.53|27376.49|27338.49|27373.04|27335.04|10
1620794880000|2021-05-12 04:48:00|27374.95|27336.95|27379.24|27341.24|27379.34|27341.34|27374.4|27336.4|10
1620794890000|2021-05-12 04:48:10|27380.12|27342.12|27381.56|27343.56|27381.56|27343.56|27380.03|27342.03|10
1620794900000|2021-05-12 04:48:20|27382.7|27344.7|27384.23|27346.23|27384.47|27346.47|27382.7|27344.7|10
1620794910000|2021-05-12 04:48:30|27384.08|27346.08|27392.64|27354.64|27392.64|27354.64|27384.08|27346.08|10
1620794920000|2021-05-12 04:48:40|27397.15|27359.15|27398.47|27360.47|27399.14|27361.14|27397.15|27359.15|10
1620794930000|2021-05-12 04:48:50|27397.88|27359.88|27399.73|27361.73|27399.73|27361.73|27395.51|27357.51|10
1620794940000|2021-05-12 04:49:00|27399.38|27361.38|27399.05|27361.05|27399.38|27361.38|27398.12|27360.12|10
1620794950000|2021-05-12 04:49:10|27397.52|27359.52|27397.64|27359.64|27398.69|27360.69|27396.12|27358.12|10
1620794960000|2021-05-12 04:49:20|27396.67|27358.67|27399.62|27361.62|27399.87|27361.87|27396.67|27358.67|9
1620794970000|2021-05-12 04:49:30|27398.75|27360.75|27404.86|27366.86|27405.42|27367.42|27398.75|27360.75|10
1620794980000|2021-05-12 04:49:40|27406.99|27368.99|27411.08|27373.08|27411.08|27373.08|27406.99|27368.99|9
1620794990000|2021-05-12 04:49:50|27412.47|27374.47|27420.35|27382.35|27420.35|27382.35|27412.47|27374.47|10
1620795000000|2021-05-12 04:50:00|27423.19|27385.19|27437.82|27399.82|27438.72|27400.72|27423.19|27385.19|10
1620795010000|2021-05-12 04:50:10|27438.84|27400.84|27438.96|27400.96|27440.41|27402.41|27436.3|27398.3|10
1620795020000|2021-05-12 04:50:20|27435.22|27397.22|27434.19|27396.19|27435.72|27397.72|27434.19|27396.19|10
1620795030000|2021-05-12 04:50:30|27433.13|27395.13|27433.69|27395.69|27439.52|27401.52|27432.24|27394.24|10
1620795040000|2021-05-12 04:50:40|27433.09|27395.09|27429.68|27391.68|27433.71|27395.71|27429.68|27391.68|10
1620795050000|2021-05-12 04:50:50|27424.42|27386.42|27418.02|27380.02|27425.29|27387.29|27418.02|27380.02|10
1620795060000|2021-05-12 04:51:00|27418.01|27380.01|27413.94|27375.94|27418.59|27380.59|27413.91|27375.91|10
1620795070000|2021-05-12 04:51:10|27415.65|27377.65|27421.83|27383.83|27424.24|27386.24|27415.65|27377.65|10
1620795080000|2021-05-12 04:51:20|27421.06|27383.06|27423.56|27385.56|27423.56|27385.56|27421.06|27383.06|10
1620795090000|2021-05-12 04:51:30|27424.16|27386.16|27427.56|27389.56|27427.56|27389.56|27424.16|27386.16|10
1620795100000|2021-05-12 04:51:40|27427.21|27389.21|27427.44|27389.44|27428.56|27390.56|27427.1|27389.1|8
1620795110000|2021-05-12 04:51:50|27428.24|27390.24|27432.42|27394.42|27432.63|27394.63|27428.24|27390.24|9
1620795120000|2021-05-12 04:52:00|27432.69|27394.69|27430.74|27392.74|27433.62|27395.62|27429.85|27391.85|10
1620795130000|2021-05-12 04:52:10|27430.7|27392.7|27423.49|27385.49|27430.7|27392.7|27422.73|27384.73|10
1620795140000|2021-05-12 04:52:20|27420.95|27382.95|27416.03|27378.03|27420.95|27382.95|27416.03|27378.03|10
1620795150000|2021-05-12 04:52:30|27413.51|27375.51|27411.54|27373.54|27413.51|27375.51|27411.42|27373.42|10
1620795160000|2021-05-12 04:52:40|27411.03|27373.03|27406.51|27368.51|27411.03|27373.03|27406.51|27368.51|10
1620795170000|2021-05-12 04:52:50|27406.74|27368.74|27402.18|27364.18|27406.74|27368.74|27402.18|27364.18|10
1620795180000|2021-05-12 04:53:00|27400.42|27362.42|27399.07|27361.07|27400.42|27362.42|27398.79|27360.79|10
1620795190000|2021-05-12 04:53:10|27398.67|27360.67|27398.89|27360.89|27398.89|27360.89|27396.12|27358.12|10
1620795200000|2021-05-12 04:53:20|27399.52|27361.52|27401.13|27363.13|27401.61|27363.61|27399.44|27361.44|10
1620795210000|2021-05-12 04:53:30|27401.79|27363.79|27398.89|27360.89|27401.93|27363.93|27398.89|27360.89|10
1620795220000|2021-05-12 04:53:40|27396.83|27358.83|27394.77|27356.77|27396.83|27358.83|27394.77|27356.77|9
1620795230000|2021-05-12 04:53:50|27394.56|27356.56|27386.53|27348.53|27394.56|27356.56|27386.53|27348.53|10
1620795240000|2021-05-12 04:54:00|27386.25|27348.25|27381.77|27343.77|27386.25|27348.25|27381.77|27343.77|10
1620795250000|2021-05-12 04:54:10|27381.18|27343.18|27379.14|27341.14|27381.18|27343.18|27378.55|27340.55|10
1620795260000|2021-05-12 04:54:20|27378.7|27340.7|27381.28|27343.28|27381.28|27343.28|27378.27|27340.27|10
1620795270000|2021-05-12 04:54:30|27383.11|27345.11|27385.36|27347.36|27385.74|27347.74|27382.93|27344.93|10
1620795280000|2021-05-12 04:54:40|27385.29|27347.29|27385.37|27347.37|27385.37|27347.37|27383.34|27345.34|10
1620795290000|2021-05-12 04:54:50|27385.51|27347.51|27385.65|27347.65|27385.65|27347.65|27383.24|27345.24|10
1620795300000|2021-05-12 04:55:00|27385.71|27347.71|27393.26|27355.26|27393.5|27355.5|27385.71|27347.71|10
1620795310000|2021-05-12 04:55:10|27393.99|27355.99|27392.82|27354.82|27395.66|27357.66|27392.82|27354.82|10
1620795320000|2021-05-12 04:55:20|27392.55|27354.55|27397.38|27359.38|27397.38|27359.38|27392.55|27354.55|10
1620795330000|2021-05-12 04:55:30|27397.66|27359.66|27398.44|27360.44|27398.44|27360.44|27396.65|27358.65|10
1620795340000|2021-05-12 04:55:40|27399.37|27361.37|27399.55|27361.55|27400.67|27362.67|27398.61|27360.61|10
1620795350000|2021-05-12 04:55:50|27399.6|27361.6|27395.61|27357.61|27399.6|27361.6|27395.61|27357.61|10
1620795360000|2021-05-12 04:56:00|27395.12|27357.12|27399.12|27361.12|27399.12|27361.12|27392.53|27354.53|10
1620795370000|2021-05-12 04:56:10|27401.24|27363.24|27400.94|27362.94|27402.33|27364.33|27400.69|27362.69|10
1620795380000|2021-05-12 04:56:20|27399.88|27361.88|27407.07|27369.07|27407.07|27369.07|27399.88|27361.88|10
1620795390000|2021-05-12 04:56:30|27405.46|27367.46|27407.42|27369.42|27408.36|27370.36|27405.46|27367.46|10
1620795400000|2021-05-12 04:56:40|27408.19|27370.19|27407.04|27369.04|27408.19|27370.19|27405.74|27367.74|10
1620795410000|2021-05-12 04:56:50|27407.16|27369.16|27406.82|27368.82|27407.72|27369.72|27406.02|27368.02|10
1620795420000|2021-05-12 04:57:00|27408.12|27370.12|27409.35|27371.35|27410.64|27372.64|27407.3|27369.3|10
1620795430000|2021-05-12 04:57:10|27409.05|27371.05|27412.93|27374.93|27412.93|27374.93|27408.77|27370.77|10
1620795440000|2021-05-12 04:57:20|27412.46|27374.46|27417.72|27379.72|27418.83|27380.83|27412.46|27374.46|10
1620795450000|2021-05-12 04:57:30|27417.34|27379.34|27414.7|27376.7|27419.41|27381.41|27414.7|27376.7|10
1620795460000|2021-05-12 04:57:40|27414.3|27376.3|27415.56|27377.56|27415.58|27377.58|27413.53|27375.53|10
1620795470000|2021-05-12 04:57:50|27416.05|27378.05|27416.69|27378.69|27416.69|27378.69|27415.98|27377.98|9
1620795480000|2021-05-12 04:58:00|27417.96|27379.96|27420.7|27382.7|27421.19|27383.19|27417.96|27379.96|10
1620795490000|2021-05-12 04:58:10|27419.1|27381.1|27420.79|27382.79|27420.79|27382.79|27418.58|27380.58|10
1620795500000|2021-05-12 04:58:20|27420.63|27382.63|27415.58|27377.58|27420.78|27382.78|27415.26|27377.26|10
1620795510000|2021-05-12 04:58:30|27415.01|27377.01|27412.62|27374.62|27415.01|27377.01|27412.28|27374.28|10
1620795520000|2021-05-12 04:58:40|27411.07|27373.07|27406.11|27368.11|27411.59|27373.59|27406.11|27368.11|10
1620795530000|2021-05-12 04:58:50|27404.39|27366.39|27400.26|27362.26|27404.39|27366.39|27400.26|27362.26|10
1620795540000|2021-05-12 04:59:00|27400.35|27362.35|27396.83|27358.83|27400.4|27362.4|27396.83|27358.83|10
1620795550000|2021-05-12 04:59:10|27396.81|27358.81|27395.28|27357.28|27397.05|27359.05|27393.18|27355.18|10
1620795560000|2021-05-12 04:59:20|27395.68|27357.68|27395.47|27357.47|27396.81|27358.81|27394.6|27356.6|10
1620795570000|2021-05-12 04:59:30|27393.64|27355.64|27390.33|27352.33|27394.35|27356.35|27390.33|27352.33|10
1620795580000|2021-05-12 04:59:40|27392.12|27354.12|27391.23|27353.23|27394.28|27356.28|27391.23|27353.23|10
1620795590000|2021-05-12 04:59:50|27391.31|27353.31|27394.82|27356.82|27394.82|27356.82|27391.31|27353.31|10
1620795600000|2021-05-12 05:00:00|27396.28|27358.28|27403.28|27365.28|27403.28|27365.28|27396.28|27358.28|10
1620795610000|2021-05-12 05:00:10|27404.6|27366.6|27411.09|27373.09|27411.09|27373.09|27404.6|27366.6|10
1620795620000|2021-05-12 05:00:20|27412.43|27374.43|27417.99|27379.99|27417.99|27379.99|27412.43|27374.43|10
1620795630000|2021-05-12 05:00:30|27417.58|27379.58|27414.34|27376.34|27417.87|27379.87|27414.34|27376.34|10
1620795640000|2021-05-12 05:00:40|27414.6|27376.6|27419.99|27381.99|27419.99|27381.99|27414.6|27376.6|10
1620795650000|2021-05-12 05:00:50|27419.98|27381.98|27416.44|27378.44|27419.98|27381.98|27416.04|27378.04|10
1620795660000|2021-05-12 05:01:00|27417.25|27379.25|27419.93|27381.93|27419.93|27381.93|27417.15|27379.15|10
1620795670000|2021-05-12 05:01:10|27420.27|27382.27|27423.49|27385.49|27423.49|27385.49|27420.27|27382.27|10
1620795680000|2021-05-12 05:01:20|27425.23|27387.23|27429.96|27391.96|27430.07|27392.07|27425.23|27387.23|10
1620795690000|2021-05-12 05:01:30|27430.36|27392.36|27429.7|27391.7|27430.98|27392.98|27426.5|27388.5|10
1620795700000|2021-05-12 05:01:40|27429.34|27391.34|27431.32|27393.32|27431.32|27393.32|27429.34|27391.34|10
1620795710000|2021-05-12 05:01:50|27431.71|27393.71|27428.58|27390.58|27431.71|27393.71|27428.58|27390.58|10
1620795720000|2021-05-12 05:02:00|27428.42|27390.42|27435.33|27397.33|27435.33|27397.33|27428.36|27390.36|10
1620795730000|2021-05-12 05:02:10|27435.55|27397.55|27440.48|27402.48|27440.48|27402.48|27435.55|27397.55|10
1620795740000|2021-05-12 05:02:20|27440.41|27402.41|27438.27|27400.27|27441.25|27403.25|27437.99|27399.99|10
1620795750000|2021-05-12 05:02:30|27438.08|27400.08|27442.24|27404.24|27442.24|27404.24|27438.08|27400.08|9
1620795760000|2021-05-12 05:02:40|27442.14|27404.14|27440.97|27402.97|27444.09|27406.09|27440.09|27402.09|10
1620795770000|2021-05-12 05:02:50|27441.54|27403.54|27441.94|27403.94|27441.94|27403.94|27440.76|27402.76|10
1620795780000|2021-05-12 05:03:00|27441.93|27403.93|27443.94|27405.94|27444.8|27406.8|27440.42|27402.42|10
1620795790000|2021-05-12 05:03:10|27444.09|27406.09|27445.51|27407.51|27445.51|27407.51|27442.06|27404.06|10
1620795800000|2021-05-12 05:03:20|27445.63|27407.63|27455.62|27417.62|27455.62|27417.62|27445.63|27407.63|10
1620795810000|2021-05-12 05:03:30|27455.66|27417.66|27464.39|27426.39|27464.39|27426.39|27455.66|27417.66|10
1620795820000|2021-05-12 05:03:40|27464.38|27426.38|27464.72|27426.72|27465.72|27427.72|27463.72|27425.72|10
1620795830000|2021-05-12 05:03:50|27463.97|27425.97|27467.67|27429.67|27467.67|27429.67|27463.97|27425.97|10
1620795840000|2021-05-12 05:04:00|27467.76|27429.76|27464.91|27426.91|27467.76|27429.76|27464.59|27426.59|10
1620795850000|2021-05-12 05:04:10|27464.83|27426.83|27462.37|27424.37|27465.34|27427.34|27462.37|27424.37|10
1620795860000|2021-05-12 05:04:20|27462.5|27424.5|27463|27425|27463.21|27425.21|27461.72|27423.72|10
1620795870000|2021-05-12 05:04:30|27464.34|27426.34|27459.96|27421.96|27464.34|27426.34|27459.96|27421.96|10
1620795880000|2021-05-12 05:04:40|27459.78|27421.78|27459.75|27421.75|27460.57|27422.57|27459.19|27421.19|10
1620795890000|2021-05-12 05:04:50|27458.92|27420.92|27450.1|27412.1|27458.92|27420.92|27450.1|27412.1|10
1620795900000|2021-05-12 05:05:00|27449.71|27411.71|27438.11|27400.11|27449.71|27411.71|27438.11|27400.11|10
1620795910000|2021-05-12 05:05:10|27438.4|27400.4|27434.99|27396.99|27438.4|27400.4|27434.99|27396.99|10
1620795920000|2021-05-12 05:05:20|27433.84|27395.84|27423.87|27385.87|27433.84|27395.84|27423.87|27385.87|10
1620795930000|2021-05-12 05:05:30|27420.9|27382.9|27410.33|27372.33|27420.9|27382.9|27410.33|27372.33|10
1620795940000|2021-05-12 05:05:40|27410.2|27372.2|27407.08|27369.08|27412.99|27374.99|27407.08|27369.08|10
1620795950000|2021-05-12 05:05:50|27406.92|27368.92|27411.58|27373.58|27411.58|27373.58|27406.44|27368.44|10
1620795960000|2021-05-12 05:06:00|27410.62|27372.62|27393.5|27355.5|27410.62|27372.62|27393.5|27355.5|10
1620795970000|2021-05-12 05:06:10|27391.48|27353.48|27389.1|27351.1|27392.17|27354.17|27389.09|27351.09|10
1620795980000|2021-05-12 05:06:20|27389.12|27351.12|27388.1|27350.1|27390.05|27352.05|27386.75|27348.75|10
1620795990000|2021-05-12 05:06:30|27388.3|27350.3|27387.87|27349.87|27389.12|27351.12|27387.3|27349.3|10
1620796000000|2021-05-12 05:06:40|27387.61|27349.61|27392.23|27354.23|27392.23|27354.23|27386.24|27348.24|10
1620796010000|2021-05-12 05:06:50|27394.08|27356.08|27404.73|27366.73|27404.73|27366.73|27394.08|27356.08|10
1620796020000|2021-05-12 05:07:00|27403.99|27365.99|27423.37|27385.37|27423.37|27385.37|27403.99|27365.99|10
1620796030000|2021-05-12 05:07:10|27424.39|27386.39|27444.67|27406.67|27444.67|27406.67|27424.39|27386.39|9
1620796040000|2021-05-12 05:07:20|27444.66|27406.66|27447.52|27409.52|27450.93|27412.93|27444.66|27406.66|10
1620796050000|2021-05-12 05:07:30|27447.42|27409.42|27457.2|27419.2|27458.08|27420.08|27447.13|27409.13|10
1620796060000|2021-05-12 05:07:40|27457.3|27419.3|27453.99|27415.99|27457.36|27419.36|27453.99|27415.99|10
1620796070000|2021-05-12 05:07:50|27455.37|27417.37|27458|27420|27458|27420|27452.47|27414.47|10
1620796080000|2021-05-12 05:08:00|27459.13|27421.13|27463.58|27425.58|27463.58|27425.58|27459.13|27421.13|10
1620796090000|2021-05-12 05:08:10|27464.37|27426.37|27466.26|27428.26|27466.26|27428.26|27463.56|27425.56|10
1620796100000|2021-05-12 05:08:20|27468.04|27430.04|27472.57|27434.57|27472.58|27434.58|27468.04|27430.04|10
1620796110000|2021-05-12 05:08:30|27473.36|27435.36|27479.15|27441.15|27479.75|27441.75|27473.36|27435.36|10
1620796120000|2021-05-12 05:08:40|27478.99|27440.99|27481.81|27443.81|27481.81|27443.81|27478.63|27440.63|10
1620796130000|2021-05-12 05:08:50|27482.15|27444.15|27484.26|27446.26|27484.33|27446.33|27482.15|27444.15|10
1620796140000|2021-05-12 05:09:00|27484.55|27446.55|27488.78|27450.78|27488.78|27450.78|27484.55|27446.55|10
1620796150000|2021-05-12 05:09:10|27488.93|27450.93|27489.39|27451.39|27490.09|27452.09|27488.02|27450.02|10
1620796160000|2021-05-12 05:09:20|27490.52|27452.52|27504.74|27466.74|27504.74|27466.74|27490.52|27452.52|10
1620796170000|2021-05-12 05:09:30|27504.97|27466.97|27507.77|27469.77|27508.83|27470.83|27504.97|27466.97|10
1620796180000|2021-05-12 05:09:40|27508.72|27470.72|27513.83|27475.83|27513.83|27475.83|27508.72|27470.72|10
1620796190000|2021-05-12 05:09:50|27513.4|27475.4|27513.85|27475.85|27514.84|27476.84|27512.88|27474.88|10
1620796200000|2021-05-12 05:10:00|27514.85|27476.85|27509.08|27471.08|27514.85|27476.85|27509.08|27471.08|10
1620796210000|2021-05-12 05:10:10|27505.57|27467.57|27504.4|27466.4|27505.57|27467.57|27503.64|27465.64|10
1620796220000|2021-05-12 05:10:20|27503.02|27465.02|27500.26|27462.26|27503.02|27465.02|27500.26|27462.26|10
1620796230000|2021-05-12 05:10:30|27498.55|27460.55|27491.3|27453.3|27498.55|27460.55|27491.3|27453.3|10
1620796240000|2021-05-12 05:10:40|27490.65|27452.65|27482.94|27444.94|27490.89|27452.89|27482.92|27444.92|10
1620796250000|2021-05-12 05:10:50|27481.49|27443.49|27469.63|27431.63|27483.19|27445.19|27469.63|27431.63|10
1620796260000|2021-05-12 05:11:00|27469.83|27431.83|27461.75|27423.75|27469.83|27431.83|27461.75|27423.75|10
1620796270000|2021-05-12 05:11:10|27459.92|27421.92|27453.21|27415.21|27459.92|27421.92|27453.21|27415.21|10
1620796280000|2021-05-12 05:11:20|27451.78|27413.78|27448.59|27410.59|27451.78|27413.78|27448.47|27410.47|10
1620796290000|2021-05-12 05:11:30|27449.13|27411.13|27452.55|27414.55|27452.55|27414.55|27449.02|27411.02|10
1620796300000|2021-05-12 05:11:40|27454.3|27416.3|27462.72|27424.72|27462.72|27424.72|27454.3|27416.3|10
1620796310000|2021-05-12 05:11:50|27464.82|27426.82|27470.82|27432.82|27470.82|27432.82|27464.82|27426.82|10
1620796320000|2021-05-12 05:12:00|27472.77|27434.77|27475.48|27437.48|27475.48|27437.48|27472.77|27434.77|10
1620796330000|2021-05-12 05:12:10|27476.63|27438.63|27492.88|27454.88|27492.88|27454.88|27476.63|27438.63|10
1620796340000|2021-05-12 05:12:20|27492.34|27454.34|27501.2|27463.2|27501.2|27463.2|27492.29|27454.29|10
1620796350000|2021-05-12 05:12:30|27501.15|27463.15|27500.74|27462.74|27501.15|27463.15|27499.77|27461.77|10
1620796360000|2021-05-12 05:12:40|27499.32|27461.32|27506.41|27468.41|27506.41|27468.41|27499.32|27461.32|10
1620796370000|2021-05-12 05:12:50|27505.02|27467.02|27507.53|27469.53|27507.53|27469.53|27503.45|27465.45|10
1620796380000|2021-05-12 05:13:00|27508.71|27470.71|27513.74|27475.74|27513.74|27475.74|27508.71|27470.71|10
1620796390000|2021-05-12 05:13:10|27513.46|27475.46|27513.55|27475.55|27513.83|27475.83|27513.34|27475.34|10
1620796400000|2021-05-12 05:13:20|27513.31|27475.31|27528.33|27490.33|27528.62|27490.62|27513.3|27475.3|10
1620796410000|2021-05-12 05:13:30|27528.81|27490.81|27525.2|27487.2|27528.81|27490.81|27525.2|27487.2|10
1620796420000|2021-05-12 05:13:40|27525.37|27487.37|27527.44|27489.44|27529.22|27491.22|27525.37|27487.37|10
1620796430000|2021-05-12 05:13:50|27527.93|27489.93|27531.97|27493.97|27533.59|27495.59|27527.93|27489.93|10
1620796440000|2021-05-12 05:14:00|27532.21|27494.21|27529.61|27491.61|27532.38|27494.38|27528.46|27490.46|10
1620796450000|2021-05-12 05:14:10|27528.43|27490.43|27522.32|27484.32|27528.43|27490.43|27522.07|27484.07|10
1620796460000|2021-05-12 05:14:20|27521.02|27483.02|27521.34|27483.34|27521.5|27483.5|27519.57|27481.57|10
1620796470000|2021-05-12 05:14:30|27520.92|27482.92|27512.52|27474.52|27520.92|27482.92|27512.52|27474.52|10
1620796480000|2021-05-12 05:14:40|27511.8|27473.8|27512.89|27474.89|27514.39|27476.39|27511.8|27473.8|10
1620796490000|2021-05-12 05:14:50|27512.43|27474.43|27511.84|27473.84|27513.78|27475.78|27511.69|27473.69|10
1620796500000|2021-05-12 05:15:00|27511.92|27473.92|27507.16|27469.16|27512.07|27474.07|27507.16|27469.16|10
1620796510000|2021-05-12 05:15:10|27506.21|27468.21|27498.95|27460.95|27506.21|27468.21|27498.06|27460.06|10
1620796520000|2021-05-12 05:15:20|27498.37|27460.37|27492.88|27454.88|27498.37|27460.37|27492.88|27454.88|10
1620796530000|2021-05-12 05:15:30|27493.04|27455.04|27494.52|27456.52|27495.27|27457.27|27493.04|27455.04|10
1620796540000|2021-05-12 05:15:40|27495.8|27457.8|27494.6|27456.6|27495.8|27457.8|27494.6|27456.6|10
1620796550000|2021-05-12 05:15:50|27494.95|27456.95|27503.55|27465.55|27503.55|27465.55|27494.95|27456.95|10
1620796560000|2021-05-12 05:16:00|27503.74|27465.74|27518.54|27480.54|27518.54|27480.54|27503.74|27465.74|10
1620796570000|2021-05-12 05:16:10|27519.84|27481.84|27526.39|27488.39|27527.22|27489.22|27519.84|27481.84|10
1620796580000|2021-05-12 05:16:20|27526.13|27488.13|27528.52|27490.52|27532.2|27494.2|27526.13|27488.13|10
1620796590000|2021-05-12 05:16:30|27528.82|27490.82|27532.3|27494.3|27532.83|27494.83|27528.82|27490.82|10
1620796600000|2021-05-12 05:16:40|27533.19|27495.19|27538.11|27500.11|27538.11|27500.11|27533.19|27495.19|10
1620796610000|2021-05-12 05:16:50|27538.13|27500.13|27538|27500|27539.21|27501.21|27537.77|27499.77|10
1620796620000|2021-05-12 05:17:00|27538.07|27500.07|27537.31|27499.31|27538.07|27500.07|27535.43|27497.43|9
1620796630000|2021-05-12 05:17:10|27536.87|27498.87|27533.83|27495.83|27538.13|27500.13|27533.81|27495.81|10
1620796640000|2021-05-12 05:17:20|27533.69|27495.69|27529.46|27491.46|27533.69|27495.69|27527.84|27489.84|10
1620796650000|2021-05-12 05:17:30|27528.73|27490.73|27530.58|27492.58|27530.58|27492.58|27528.05|27490.05|10
1620796660000|2021-05-12 05:17:40|27530.65|27492.65|27524.91|27486.91|27530.65|27492.65|27524.91|27486.91|10
1620796670000|2021-05-12 05:17:50|27524.13|27486.13|27529.47|27491.47|27529.47|27491.47|27524.13|27486.13|10
1620796680000|2021-05-12 05:18:00|27528.54|27490.54|27528.36|27490.36|27529.15|27491.15|27527.73|27489.73|10
1620796690000|2021-05-12 05:18:10|27528.52|27490.52|27523.26|27485.26|27528.52|27490.52|27521.85|27483.85|10
1620796700000|2021-05-12 05:18:20|27525.51|27487.51|27521.2|27483.2|27525.51|27487.51|27521.2|27483.2|10
1620796710000|2021-05-12 05:18:30|27520.28|27482.28|27520.64|27482.64|27520.64|27482.64|27518.04|27480.04|10
1620796720000|2021-05-12 05:18:40|27519.9|27481.9|27523.16|27485.16|27523.16|27485.16|27518.95|27480.95|10
1620796730000|2021-05-12 05:18:50|27523.19|27485.19|27519.54|27481.54|27523.19|27485.19|27519.54|27481.54|10
1620796740000|2021-05-12 05:19:00|27517.57|27479.57|27523.33|27485.33|27523.96|27485.96|27517.57|27479.57|10
1620796750000|2021-05-12 05:19:10|27522.16|27484.16|27519.65|27481.65|27522.16|27484.16|27519.65|27481.65|10
1620796760000|2021-05-12 05:19:20|27520.45|27482.45|27523.61|27485.61|27523.61|27485.61|27520.45|27482.45|10
1620796770000|2021-05-12 05:19:30|27523.75|27485.75|27525.88|27487.88|27525.88|27487.88|27523.65|27485.65|9
1620796780000|2021-05-12 05:19:40|27525.28|27487.28|27525.51|27487.51|27528.68|27490.68|27525.28|27487.28|9
1620796790000|2021-05-12 05:19:50|27523.67|27485.67|27525.43|27487.43|27525.63|27487.63|27523.67|27485.67|10
1620796800000|2021-05-12 05:20:00|27525.72|27487.72|27526.56|27488.56|27526.56|27488.56|27523.66|27485.66|10
1620796810000|2021-05-12 05:20:10|27526.95|27488.95|27526.62|27488.62|27528.98|27490.98|27526.62|27488.62|10
1620796820000|2021-05-12 05:20:20|27527.4|27489.4|27525.94|27487.94|27528.66|27490.66|27525.47|27487.47|10
1620796830000|2021-05-12 05:20:30|27524.36|27486.36|27520.74|27482.74|27524.36|27486.36|27520.74|27482.74|10
1620796840000|2021-05-12 05:20:40|27520.45|27482.45|27518.06|27480.06|27520.5|27482.5|27518.06|27480.06|10
1620796850000|2021-05-12 05:20:50|27516.82|27478.82|27516.11|27478.11|27516.82|27478.82|27515.01|27477.01|10
1620796860000|2021-05-12 05:21:00|27515.53|27477.53|27513.73|27475.73|27517.36|27479.36|27513.73|27475.73|10
1620796870000|2021-05-12 05:21:10|27514.34|27476.34|27512.32|27474.32|27515.22|27477.22|27512.32|27474.32|10
1620796880000|2021-05-12 05:21:20|27511.42|27473.42|27508.04|27470.04|27511.42|27473.42|27508.04|27470.04|10
1620796890000|2021-05-12 05:21:30|27507.36|27469.36|27509.04|27471.04|27509.77|27471.77|27506.89|27468.89|10
1620796900000|2021-05-12 05:21:40|27507.76|27469.76|27510.84|27472.84|27510.84|27472.84|27507.2|27469.2|10
1620796910000|2021-05-12 05:21:50|27511.07|27473.07|27510.73|27472.73|27511.07|27473.07|27510.43|27472.43|10
1620796920000|2021-05-12 05:22:00|27511.74|27473.74|27514.38|27476.38|27515.23|27477.23|27511.74|27473.74|10
1620796930000|2021-05-12 05:22:10|27514.18|27476.18|27516.84|27478.84|27516.84|27478.84|27514.18|27476.18|10
1620796940000|2021-05-12 05:22:20|27516.1|27478.1|27517.71|27479.71|27518.77|27480.77|27516.1|27478.1|10
1620796950000|2021-05-12 05:22:30|27516.76|27478.76|27515.04|27477.04|27518.59|27480.59|27515.04|27477.04|9
1620796960000|2021-05-12 05:22:40|27514.96|27476.96|27512.62|27474.62|27514.98|27476.98|27512.62|27474.62|9
1620796970000|2021-05-12 05:22:50|27510.9|27472.9|27507.78|27469.78|27510.9|27472.9|27507.78|27469.78|10
1620796980000|2021-05-12 05:23:00|27508.37|27470.37|27495.77|27457.77|27508.37|27470.37|27495.77|27457.77|10
1620796990000|2021-05-12 05:23:10|27494.86|27456.86|27485.94|27447.94|27494.86|27456.86|27485.94|27447.94|10
1620797000000|2021-05-12 05:23:20|27485.1|27447.1|27476.28|27438.28|27485.2|27447.2|27476.28|27438.28|10
1620797010000|2021-05-12 05:23:30|27476.76|27438.76|27466.16|27428.16|27476.76|27438.76|27466.16|27428.16|10
1620797020000|2021-05-12 05:23:40|27466.28|27428.28|27463.84|27425.84|27466.28|27428.28|27463.84|27425.84|10
1620797030000|2021-05-12 05:23:50|27464.6|27426.6|27464.66|27426.66|27464.92|27426.92|27463.91|27425.91|10
1620797040000|2021-05-12 05:24:00|27465.57|27427.57|27466.34|27428.34|27466.54|27428.54|27465.21|27427.21|10
1620797050000|2021-05-12 05:24:10|27466.99|27428.99|27470.26|27432.26|27470.26|27432.26|27466.99|27428.99|9
1620797060000|2021-05-12 05:24:20|27470.91|27432.91|27470.97|27432.97|27471.35|27433.35|27469.47|27431.47|10
1620797070000|2021-05-12 05:24:30|27472.42|27434.42|27477.15|27439.15|27477.15|27439.15|27472.42|27434.42|10
1620797080000|2021-05-12 05:24:40|27477.54|27439.54|27481.84|27443.84|27482.33|27444.33|27477.54|27439.54|10
1620797090000|2021-05-12 05:24:50|27481.56|27443.56|27480.09|27442.09|27482.46|27444.46|27480.07|27442.07|10
1620797100000|2021-05-12 05:25:00|27479.92|27441.92|27486.58|27448.58|27486.58|27448.58|27479.87|27441.87|10
1620797110000|2021-05-12 05:25:10|27487.52|27449.52|27489.47|27451.47|27490.74|27452.74|27487.31|27449.31|10
1620797120000|2021-05-12 05:25:20|27489.97|27451.97|27490.62|27452.62|27491.19|27453.19|27489.97|27451.97|10
1620797130000|2021-05-12 05:25:30|27491.72|27453.72|27499.44|27461.44|27499.44|27461.44|27491.72|27453.72|10
1620797140000|2021-05-12 05:25:40|27499.73|27461.73|27505.82|27467.82|27505.82|27467.82|27499.73|27461.73|10
1620797150000|2021-05-12 05:25:50|27505.58|27467.58|27506.86|27468.86|27507.47|27469.47|27504.51|27466.51|10
1620797160000|2021-05-12 05:26:00|27506.73|27468.73|27511.17|27473.17|27511.17|27473.17|27506.7|27468.7|10
1620797170000|2021-05-12 05:26:10|27511.4|27473.4|27513.63|27475.63|27513.63|27475.63|27510.7|27472.7|10
1620797180000|2021-05-12 05:26:20|27514.42|27476.42|27516.12|27478.12|27516.15|27478.15|27513.58|27475.58|10
1620797190000|2021-05-12 05:26:30|27516.61|27478.61|27517.54|27479.54|27517.67|27479.67|27515.27|27477.27|10
1620797200000|2021-05-12 05:26:40|27516.91|27478.91|27524.41|27486.41|27524.41|27486.41|27516.91|27478.91|10
1620797210000|2021-05-12 05:26:50|27525.78|27487.78|27527.78|27489.78|27527.78|27489.78|27525.6|27487.6|10
1620797220000|2021-05-12 05:27:00|27528.64|27490.64|27545.75|27507.75|27545.75|27507.75|27528.29|27490.29|10
1620797230000|2021-05-12 05:27:10|27546.22|27508.22|27554.58|27516.58|27554.58|27516.58|27546.22|27508.22|10
1620797240000|2021-05-12 05:27:20|27554.62|27516.62|27557.28|27519.28|27558.32|27520.32|27554.62|27516.62|10
1620797250000|2021-05-12 05:27:30|27557.59|27519.59|27558.07|27520.07|27558.4|27520.4|27556.77|27518.77|10
1620797260000|2021-05-12 05:27:40|27557.45|27519.45|27556.23|27518.23|27557.45|27519.45|27551.96|27513.96|10
1620797270000|2021-05-12 05:27:50|27555.09|27517.09|27551.47|27513.47|27555.09|27517.09|27551.47|27513.47|10
1620797280000|2021-05-12 05:28:00|27552.42|27514.42|27555.58|27517.58|27555.58|27517.58|27552.42|27514.42|10
1620797290000|2021-05-12 05:28:10|27555.67|27517.67|27551.66|27513.66|27555.85|27517.85|27551.66|27513.66|10
1620797300000|2021-05-12 05:28:20|27550.97|27512.97|27549.08|27511.08|27554.19|27516.19|27548.55|27510.55|10
1620797310000|2021-05-12 05:28:30|27549.13|27511.13|27537.9|27499.9|27549.13|27511.13|27537.9|27499.9|10
1620797320000|2021-05-12 05:28:40|27538.46|27500.46|27539.68|27501.68|27539.68|27501.68|27535.99|27497.99|10
1620797330000|2021-05-12 05:28:50|27539.82|27501.82|27546.58|27508.58|27546.58|27508.58|27539.61|27501.61|10
1620797340000|2021-05-12 05:29:00|27546.65|27508.65|27555.15|27517.15|27555.15|27517.15|27546.65|27508.65|10
1620797350000|2021-05-12 05:29:10|27554.78|27516.78|27556.79|27518.79|27557.4|27519.4|27554.57|27516.57|10
1620797360000|2021-05-12 05:29:20|27556.56|27518.56|27561.55|27523.55|27561.56|27523.56|27556.02|27518.02|10
1620797370000|2021-05-12 05:29:30|27561.51|27523.51|27570.18|27532.18|27570.79|27532.79|27561.51|27523.51|10
1620797380000|2021-05-12 05:29:40|27569.04|27531.04|27574.56|27536.56|27574.56|27536.56|27569.04|27531.04|9
1620797390000|2021-05-12 05:29:50|27574.35|27536.35|27572.14|27534.14|27574.35|27536.35|27572.14|27534.14|10
1620797400000|2021-05-12 05:30:00|27573.14|27535.14|27573.15|27535.15|27574.37|27536.37|27571.82|27533.82|10
1620797410000|2021-05-12 05:30:10|27572.97|27534.97|27569.61|27531.61|27572.97|27534.97|27569.61|27531.61|10
1620797420000|2021-05-12 05:30:20|27569.23|27531.23|27564.73|27526.73|27569.47|27531.47|27564.73|27526.73|10
1620797430000|2021-05-12 05:30:30|27564.41|27526.41|27562.5|27524.5|27564.41|27526.41|27561.9|27523.9|10
1620797440000|2021-05-12 05:30:40|27562.36|27524.36|27559.05|27521.05|27562.7|27524.7|27559.05|27521.05|10
1620797450000|2021-05-12 05:30:50|27557.56|27519.56|27554.79|27516.79|27557.77|27519.77|27554.79|27516.79|10
1620797460000|2021-05-12 05:31:00|27553.7|27515.7|27548.06|27510.06|27553.7|27515.7|27548.06|27510.06|10
1620797470000|2021-05-12 05:31:10|27547.94|27509.94|27545.65|27507.65|27548.36|27510.36|27545.65|27507.65|9
1620797480000|2021-05-12 05:31:20|27545.56|27507.56|27545.33|27507.33|27546.02|27508.02|27544.84|27506.84|10
1620797490000|2021-05-12 05:31:30|27545.21|27507.21|27548.91|27510.91|27550.35|27512.35|27545.21|27507.21|10
1620797500000|2021-05-12 05:31:40|27549.83|27511.83|27549.1|27511.1|27550.23|27512.23|27549.08|27511.08|10
1620797510000|2021-05-12 05:31:50|27545.51|27507.51|27538.21|27500.21|27545.51|27507.51|27538.21|27500.21|10
1620797520000|2021-05-12 05:32:00|27537.67|27499.67|27532.31|27494.31|27537.67|27499.67|27532.31|27494.31|10
1620797530000|2021-05-12 05:32:10|27529.54|27491.54|27523.65|27485.65|27529.89|27491.89|27523.65|27485.65|10
1620797540000|2021-05-12 05:32:20|27523.52|27485.52|27523.91|27485.91|27524.7|27486.7|27523.52|27485.52|8
1620797550000|2021-05-12 05:32:30|27523.98|27485.98|27525.87|27487.87|27527.04|27489.04|27523.98|27485.98|10
1620797560000|2021-05-12 05:32:40|27527.79|27489.79|27526.65|27488.65|27529.54|27491.54|27526.43|27488.43|10
1620797570000|2021-05-12 05:32:50|27526.6|27488.6|27529.78|27491.78|27529.78|27491.78|27526.2|27488.2|10
1620797580000|2021-05-12 05:33:00|27530.27|27492.27|27529.9|27491.9|27530.27|27492.27|27528.9|27490.9|10
1620797590000|2021-05-12 05:33:10|27529.85|27491.85|27528.25|27490.25|27529.85|27491.85|27527.95|27489.95|10
1620797600000|2021-05-12 05:33:20|27527.47|27489.47|27526.5|27488.5|27527.47|27489.47|27524.19|27486.19|10
1620797610000|2021-05-12 05:33:30|27526.42|27488.42|27529.24|27491.24|27529.24|27491.24|27526|27488|10
1620797620000|2021-05-12 05:33:40|27529.72|27491.72|27532.09|27494.09|27532.09|27494.09|27529.72|27491.72|10
1620797630000|2021-05-12 05:33:50|27532.19|27494.19|27533.43|27495.43|27533.52|27495.52|27531.45|27493.45|10
1620797640000|2021-05-12 05:34:00|27534.31|27496.31|27535.51|27497.51|27535.77|27497.77|27534.05|27496.05|10
1620797650000|2021-05-12 05:34:10|27535.49|27497.49|27537.99|27499.99|27538.29|27500.29|27535.49|27497.49|10
1620797660000|2021-05-12 05:34:20|27537.82|27499.82|27531.78|27493.78|27537.82|27499.82|27531.78|27493.78|10
1620797670000|2021-05-12 05:34:30|27533.26|27495.26|27523.53|27485.53|27533.26|27495.26|27523.21|27485.21|10
1620797680000|2021-05-12 05:34:40|27523.8|27485.8|27524.81|27486.81|27525.32|27487.32|27521.9|27483.9|10
1620797690000|2021-05-12 05:34:50|27524.38|27486.38|27525.04|27487.04|27525.54|27487.54|27523.59|27485.59|10
1620797700000|2021-05-12 05:35:00|27524.19|27486.19|27528.48|27490.48|27528.48|27490.48|27524.19|27486.19|10
1620797710000|2021-05-12 05:35:10|27528.85|27490.85|27535.27|27497.27|27535.27|27497.27|27528.85|27490.85|10
1620797720000|2021-05-12 05:35:20|27535.72|27497.72|27534.13|27496.13|27535.76|27497.76|27533.8|27495.8|10
1620797730000|2021-05-12 05:35:30|27534.4|27496.4|27536.06|27498.06|27536.06|27498.06|27533.79|27495.79|10
1620797740000|2021-05-12 05:35:40|27536.43|27498.43|27535.75|27497.75|27537.61|27499.61|27535.75|27497.75|10
1620797750000|2021-05-12 05:35:50|27535.71|27497.71|27534.36|27496.36|27535.71|27497.71|27534.11|27496.11|10
1620797760000|2021-05-12 05:36:00|27534.65|27496.65|27535.98|27497.98|27535.98|27497.98|27533.5|27495.5|10
1620797770000|2021-05-12 05:36:10|27536.05|27498.05|27537.97|27499.97|27537.97|27499.97|27536.05|27498.05|10
1620797780000|2021-05-12 05:36:20|27538.06|27500.06|27542.49|27504.49|27542.49|27504.49|27537.21|27499.21|10
1620797790000|2021-05-12 05:36:30|27543.45|27505.45|27546.49|27508.49|27546.49|27508.49|27542.94|27504.94|10
1620797800000|2021-05-12 05:36:40|27546.64|27508.64|27545.61|27507.61|27546.94|27508.94|27545.61|27507.61|10
1620797810000|2021-05-12 05:36:50|27544.29|27506.29|27542.74|27504.74|27544.29|27506.29|27542.74|27504.74|10
1620797820000|2021-05-12 05:37:00|27543.93|27505.93|27552.88|27514.88|27552.88|27514.88|27543.93|27505.93|10
1620797830000|2021-05-12 05:37:10|27554.04|27516.04|27558.37|27520.37|27561.1|27523.1|27554.04|27516.04|10
1620797840000|2021-05-12 05:37:20|27559.88|27521.88|27562.79|27524.79|27563.17|27525.17|27559.39|27521.39|10
1620797850000|2021-05-12 05:37:30|27562.9|27524.9|27562.59|27524.59|27563.74|27525.74|27561.72|27523.72|10
1620797860000|2021-05-12 05:37:40|27563.11|27525.11|27560.51|27522.51|27565.19|27527.19|27559.85|27521.85|10
1620797870000|2021-05-12 05:37:50|27560.35|27522.35|27561.63|27523.63|27562.07|27524.07|27560.35|27522.35|9
1620797880000|2021-05-12 05:38:00|27561.76|27523.76|27560.6|27522.6|27563.2|27525.2|27560.6|27522.6|10
1620797890000|2021-05-12 05:38:10|27560.58|27522.58|27559.55|27521.55|27562.5|27524.5|27559.12|27521.12|10
1620797900000|2021-05-12 05:38:20|27561.63|27523.63|27546.49|27508.49|27561.63|27523.63|27546.49|27508.49|10
1620797910000|2021-05-12 05:38:30|27547.04|27509.04|27548.36|27510.36|27549.06|27511.06|27546.06|27508.06|10
1620797920000|2021-05-12 05:38:40|27547.89|27509.89|27548.49|27510.49|27549.71|27511.71|27547.4|27509.4|10
1620797930000|2021-05-12 05:38:50|27546.1|27508.1|27540.87|27502.87|27546.1|27508.1|27538.97|27500.97|10
1620797940000|2021-05-12 05:39:00|27542.11|27504.11|27543.49|27505.49|27549.37|27511.37|27542.11|27504.11|10
1620797950000|2021-05-12 05:39:10|27542.94|27504.94|27535.85|27497.85|27542.94|27504.94|27535.85|27497.85|10
1620797960000|2021-05-12 05:39:20|27534.45|27496.45|27530.24|27492.24|27534.45|27496.45|27528.46|27490.46|10
1620797970000|2021-05-12 05:39:30|27529.83|27491.83|27523.45|27485.45|27529.83|27491.83|27523.45|27485.45|10
1620797980000|2021-05-12 05:39:40|27523.93|27485.93|27526.32|27488.32|27526.32|27488.32|27523.93|27485.93|10
1620797990000|2021-05-12 05:39:50|27526.9|27488.9|27530.85|27492.85|27532.4|27494.4|27526.9|27488.9|10
1620798000000|2021-05-12 05:40:00|27530.23|27492.23|27527.35|27489.35|27530.23|27492.23|27527.35|27489.35|10
1620798010000|2021-05-12 05:40:10|27527.22|27489.22|27526.97|27488.97|27527.22|27489.22|27526.01|27488.01|10
1620798020000|2021-05-12 05:40:20|27527.74|27489.74|27522.1|27484.1|27527.74|27489.74|27521.86|27483.86|10
1620798030000|2021-05-12 05:40:30|27522.03|27484.03|27521.13|27483.13|27522.5|27484.5|27521.07|27483.07|10
1620798040000|2021-05-12 05:40:40|27519.91|27481.91|27510.48|27472.48|27519.91|27481.91|27510.48|27472.48|10
1620798050000|2021-05-12 05:40:50|27510.05|27472.05|27511.31|27473.31|27511.93|27473.93|27509.36|27471.36|10
1620798060000|2021-05-12 05:41:00|27512.22|27474.22|27512.53|27474.53|27515.79|27477.79|27512.1|27474.1|10
1620798070000|2021-05-12 05:41:10|27512.58|27474.58|27511.21|27473.21|27512.58|27474.58|27510.91|27472.91|10
1620798080000|2021-05-12 05:41:20|27511.2|27473.2|27510.22|27472.22|27511.93|27473.93|27509.16|27471.16|10
1620798090000|2021-05-12 05:41:30|27510.44|27472.44|27508.04|27470.04|27511.39|27473.39|27508.04|27470.04|10
1620798100000|2021-05-12 05:41:40|27506.89|27468.89|27509.51|27471.51|27509.51|27471.51|27506.89|27468.89|10
1620798110000|2021-05-12 05:41:50|27509.58|27471.58|27513.66|27475.66|27513.66|27475.66|27509.58|27471.58|10
1620798120000|2021-05-12 05:42:00|27513.97|27475.97|27510.27|27472.27|27513.97|27475.97|27508.02|27470.02|9
1620798130000|2021-05-12 05:42:10|27511.56|27473.56|27514.78|27476.78|27514.88|27476.88|27511.56|27473.56|10
1620798140000|2021-05-12 05:42:20|27515.82|27477.82|27524.97|27486.97|27524.97|27486.97|27515.82|27477.82|10
1620798150000|2021-05-12 05:42:30|27525.27|27487.27|27524.04|27486.04|27525.27|27487.27|27523.82|27485.82|10
1620798160000|2021-05-12 05:42:40|27523.87|27485.87|27527.13|27489.13|27527.13|27489.13|27523.87|27485.87|10
1620798170000|2021-05-12 05:42:50|27527.83|27489.83|27524.83|27486.83|27527.83|27489.83|27524.73|27486.73|10
1620798180000|2021-05-12 05:43:00|27525.2|27487.2|27529.3|27491.3|27529.4|27491.4|27525.2|27487.2|10
1620798190000|2021-05-12 05:43:10|27529.97|27491.97|27533.92|27495.92|27533.92|27495.92|27529.97|27491.97|10
1620798200000|2021-05-12 05:43:20|27534.67|27496.67|27533.66|27495.66|27534.67|27496.67|27532.18|27494.18|10
1620798210000|2021-05-12 05:43:30|27533.75|27495.75|27534.3|27496.3|27536.68|27498.68|27533.75|27495.75|10
1620798220000|2021-05-12 05:43:40|27534.23|27496.23|27535.11|27497.11|27535.68|27497.68|27534.23|27496.23|9
1620798230000|2021-05-12 05:43:50|27535.04|27497.04|27536.73|27498.73|27536.73|27498.73|27534.76|27496.76|10
1620798240000|2021-05-12 05:44:00|27537.77|27499.77|27538.45|27500.45|27538.9|27500.9|27536.38|27498.38|10
1620798250000|2021-05-12 05:44:10|27538.7|27500.7|27540.94|27502.94|27540.94|27502.94|27538.7|27500.7|10
1620798260000|2021-05-12 05:44:20|27541.17|27503.17|27544.26|27506.26|27544.67|27506.67|27540.85|27502.85|10
1620798270000|2021-05-12 05:44:30|27543.92|27505.92|27542.98|27504.98|27544.97|27506.97|27542.98|27504.98|10
1620798280000|2021-05-12 05:44:40|27542.96|27504.96|27545.68|27507.68|27545.68|27507.68|27540.16|27502.16|9
1620798290000|2021-05-12 05:44:50|27546.42|27508.42|27546.54|27508.54|27546.84|27508.84|27545.46|27507.46|10
1620798300000|2021-05-12 05:45:00|27545.71|27507.71|27540.3|27502.3|27545.71|27507.71|27540.3|27502.3|10
1620798310000|2021-05-12 05:45:10|27540.59|27502.59|27541.73|27503.73|27541.73|27503.73|27539.92|27501.92|10
1620798320000|2021-05-12 05:45:20|27541.55|27503.55|27542.04|27504.04|27542.26|27504.26|27540.25|27502.25|10
1620798330000|2021-05-12 05:45:30|27540.21|27502.21|27547.64|27509.64|27547.64|27509.64|27540.21|27502.21|10
1620798340000|2021-05-12 05:45:40|27545.95|27507.95|27547.96|27509.96|27548.21|27510.21|27544.03|27506.03|10
1620798350000|2021-05-12 05:45:50|27547.93|27509.93|27547.28|27509.28|27547.93|27509.93|27545.74|27507.74|10
1620798360000|2021-05-12 05:46:00|27548.44|27510.44|27550.07|27512.07|27550.07|27512.07|27546.65|27508.65|10
1620798370000|2021-05-12 05:46:10|27550.58|27512.58|27553.83|27515.83|27553.83|27515.83|27550.58|27512.58|10
1620798380000|2021-05-12 05:46:20|27557.26|27519.26|27558.87|27520.87|27559.3|27521.3|27557.26|27519.26|10
1620798390000|2021-05-12 05:46:30|27559.95|27521.95|27548.46|27510.46|27559.95|27521.95|27548.46|27510.46|10
1620798400000|2021-05-12 05:46:40|27547.7|27509.7|27540.1|27502.1|27547.7|27509.7|27540.1|27502.1|10
1620798410000|2021-05-12 05:46:50|27541.01|27503.01|27530.96|27492.96|27541.01|27503.01|27530.96|27492.96|10
1620798420000|2021-05-12 05:47:00|27531.88|27493.88|27534.94|27496.94|27536.68|27498.68|27531.8|27493.8|10
1620798430000|2021-05-12 05:47:10|27531.33|27493.33|27532.42|27494.42|27532.42|27494.42|27530.09|27492.09|10
1620798440000|2021-05-12 05:47:20|27532.09|27494.09|27540.67|27502.67|27540.67|27502.67|27532.09|27494.09|10
1620798450000|2021-05-12 05:47:30|27541.05|27503.05|27542.96|27504.96|27543.95|27505.95|27541.05|27503.05|10
1620798460000|2021-05-12 05:47:40|27543.05|27505.05|27541.59|27503.59|27544.41|27506.41|27540.2|27502.2|10
1620798470000|2021-05-12 05:47:50|27542.94|27504.94|27550|27512|27550.49|27512.49|27542.94|27504.94|10
1620798480000|2021-05-12 05:48:00|27550.29|27512.29|27544.88|27506.88|27552.11|27514.11|27544.88|27506.88|9
1620798490000|2021-05-12 05:48:10|27544.46|27506.46|27533.03|27495.03|27544.46|27506.46|27533.03|27495.03|10
1620798500000|2021-05-12 05:48:20|27529.74|27491.74|27519.87|27481.87|27529.74|27491.74|27519.87|27481.87|10
1620798510000|2021-05-12 05:48:30|27519.93|27481.93|27508.71|27470.71|27519.93|27481.93|27508.71|27470.71|10
1620798520000|2021-05-12 05:48:40|27509.6|27471.6|27488.9|27450.9|27509.6|27471.6|27488.9|27450.9|10
1620798530000|2021-05-12 05:48:50|27488.27|27450.27|27487.68|27449.68|27489.09|27451.09|27485.93|27447.93|10
1620798540000|2021-05-12 05:49:00|27487.65|27449.65|27482.67|27444.67|27487.65|27449.65|27482.67|27444.67|10
1620798550000|2021-05-12 05:49:10|27482.75|27444.75|27489.97|27451.97|27490.05|27452.05|27480.9|27442.9|10
1620798560000|2021-05-12 05:49:20|27490.51|27452.51|27499.96|27461.96|27499.96|27461.96|27489.32|27451.32|10
1620798570000|2021-05-12 05:49:30|27500.2|27462.2|27501.34|27463.34|27502.66|27464.66|27500.2|27462.2|10
1620798580000|2021-05-12 05:49:40|27501.63|27463.63|27503.78|27465.78|27504.87|27466.87|27500.92|27462.92|10
1620798590000|2021-05-12 05:49:50|27503.76|27465.76|27504.09|27466.09|27506.23|27468.23|27503.76|27465.76|10
1620798600000|2021-05-12 05:50:00|27503.41|27465.41|27508.08|27470.08|27508.08|27470.08|27503.41|27465.41|10
1620798610000|2021-05-12 05:50:10|27509.08|27471.08|27510.97|27472.97|27511.35|27473.35|27509.08|27471.08|10
1620798620000|2021-05-12 05:50:20|27510.27|27472.27|27507.85|27469.85|27510.27|27472.27|27506.01|27468.01|10
1620798630000|2021-05-12 05:50:30|27508.35|27470.35|27516.79|27478.79|27516.79|27478.79|27508.35|27470.35|10
1620798640000|2021-05-12 05:50:40|27517.35|27479.35|27515.2|27477.2|27517.77|27479.77|27514.39|27476.39|10
1620798650000|2021-05-12 05:50:50|27515.6|27477.6|27513.35|27475.35|27515.6|27477.6|27513.35|27475.35|10
1620798660000|2021-05-12 05:51:00|27512.32|27474.32|27517.52|27479.52|27517.52|27479.52|27512.27|27474.27|10
1620798670000|2021-05-12 05:51:10|27517.24|27479.24|27510.87|27472.87|27517.78|27479.78|27510.87|27472.87|10
1620798680000|2021-05-12 05:51:20|27510.25|27472.25|27501.75|27463.75|27510.25|27472.25|27501.75|27463.75|10
1620798690000|2021-05-12 05:51:30|27501.91|27463.91|27500.1|27462.1|27501.91|27463.91|27498.5|27460.5|10
1620798700000|2021-05-12 05:51:40|27500.96|27462.96|27501.92|27463.92|27501.92|27463.92|27500.87|27462.87|9
1620798710000|2021-05-12 05:51:50|27499.82|27461.82|27491.64|27453.64|27499.82|27461.82|27491.64|27453.64|10
1620798720000|2021-05-12 05:52:00|27491.65|27453.65|27492.75|27454.75|27492.75|27454.75|27491.12|27453.12|10
1620798730000|2021-05-12 05:52:10|27492.36|27454.36|27485.76|27447.76|27492.36|27454.36|27485.76|27447.76|10
1620798740000|2021-05-12 05:52:20|27485.48|27447.48|27482.86|27444.86|27486.29|27448.29|27482.86|27444.86|10
1620798750000|2021-05-12 05:52:30|27482.44|27444.44|27480.69|27442.69|27482.44|27444.44|27480.03|27442.03|10
1620798760000|2021-05-12 05:52:40|27480.74|27442.74|27479.25|27441.25|27481.49|27443.49|27479.25|27441.25|10
1620798770000|2021-05-12 05:52:50|27476.96|27438.96|27474.29|27436.29|27476.96|27438.96|27474.29|27436.29|10
1620798780000|2021-05-12 05:53:00|27474.78|27436.78|27471.08|27433.08|27475.77|27437.77|27470.64|27432.64|10
1620798790000|2021-05-12 05:53:10|27471.31|27433.31|27464.52|27426.52|27471.45|27433.45|27464.52|27426.52|9
1620798800000|2021-05-12 05:53:20|27462.14|27424.14|27463.42|27425.42|27463.42|27425.42|27461.14|27423.14|10
1620798810000|2021-05-12 05:53:30|27464.93|27426.93|27466.58|27428.58|27466.58|27428.58|27462.68|27424.68|10
1620798820000|2021-05-12 05:53:40|27466.71|27428.71|27467|27429|27467.68|27429.68|27466.6|27428.6|10
1620798830000|2021-05-12 05:53:50|27467.66|27429.66|27474.67|27436.67|27474.67|27436.67|27467.66|27429.66|10
1620798840000|2021-05-12 05:54:00|27474.15|27436.15|27474.52|27436.52|27475.4|27437.4|27473.8|27435.8|10
1620798850000|2021-05-12 05:54:10|27473.31|27435.31|27471.12|27433.12|27473.31|27435.31|27471.04|27433.04|10
1620798860000|2021-05-12 05:54:20|27471.15|27433.15|27454.39|27416.39|27471.15|27433.15|27454.39|27416.39|9
1620798870000|2021-05-12 05:54:30|27453.39|27415.39|27445.4|27407.4|27453.39|27415.39|27445.4|27407.4|10
1620798880000|2021-05-12 05:54:40|27443.5|27405.5|27435.45|27397.45|27443.5|27405.5|27435.45|27397.45|10
1620798890000|2021-05-12 05:54:50|27435.54|27397.54|27435.2|27397.2|27435.54|27397.54|27433.42|27395.42|10
1620798900000|2021-05-12 05:55:00|27435.41|27397.41|27434.75|27396.75|27436.6|27398.6|27434.75|27396.75|10
1620798910000|2021-05-12 05:55:10|27435.15|27397.15|27435.2|27397.2|27436.5|27398.5|27435.15|27397.15|10
1620798920000|2021-05-12 05:55:20|27434.94|27396.94|27436.49|27398.49|27436.49|27398.49|27434.74|27396.74|10
1620798930000|2021-05-12 05:55:30|27436.36|27398.36|27427.94|27389.94|27436.36|27398.36|27427.5|27389.5|10
1620798940000|2021-05-12 05:55:40|27427.97|27389.97|27427.7|27389.7|27428.23|27390.23|27427.06|27389.06|10
1620798950000|2021-05-12 05:55:50|27428.18|27390.18|27430.64|27392.64|27431.29|27393.29|27428.18|27390.18|10
1620798960000|2021-05-12 05:56:00|27431.06|27393.06|27423.75|27385.75|27431.55|27393.55|27423.38|27385.38|10
1620798970000|2021-05-12 05:56:10|27423.76|27385.76|27425.24|27387.24|27425.63|27387.63|27422.26|27384.26|10
1620798980000|2021-05-12 05:56:20|27426.44|27388.44|27427.98|27389.98|27427.98|27389.98|27426.38|27388.38|10
1620798990000|2021-05-12 05:56:30|27428.15|27390.15|27437.13|27399.13|27437.13|27399.13|27427.49|27389.49|10
1620799000000|2021-05-12 05:56:40|27437.09|27399.09|27445.68|27407.68|27445.68|27407.68|27437.09|27399.09|10
1620799010000|2021-05-12 05:56:50|27445.31|27407.31|27451.02|27413.02|27451.02|27413.02|27445.31|27407.31|10
1620799020000|2021-05-12 05:57:00|27450.73|27412.73|27444.9|27406.9|27450.73|27412.73|27444.72|27406.72|10
1620799030000|2021-05-12 05:57:10|27444.99|27406.99|27445.82|27407.82|27445.91|27407.91|27443.28|27405.28|10
1620799040000|2021-05-12 05:57:20|27446.48|27408.48|27452.71|27414.71|27452.71|27414.71|27445.97|27407.97|10
1620799050000|2021-05-12 05:57:30|27455.23|27417.23|27457.41|27419.41|27457.87|27419.87|27455.23|27417.23|10
1620799060000|2021-05-12 05:57:40|27457.89|27419.89|27465.5|27427.5|27465.5|27427.5|27457.89|27419.89|10
1620799070000|2021-05-12 05:57:50|27466.11|27428.11|27472.59|27434.59|27473.08|27435.08|27466.11|27428.11|10
1620799080000|2021-05-12 05:58:00|27472.69|27434.69|27473.88|27435.88|27474.34|27436.34|27471.44|27433.44|10
1620799090000|2021-05-12 05:58:10|27473.68|27435.68|27471.93|27433.93|27475.34|27437.34|27471.46|27433.46|10
1620799100000|2021-05-12 05:58:20|27471.13|27433.13|27474.15|27436.15|27474.15|27436.15|27471.13|27433.13|10
1620799110000|2021-05-12 05:58:30|27474.66|27436.66|27476.4|27438.4|27476.4|27438.4|27473.52|27435.52|10
1620799120000|2021-05-12 05:58:40|27478.74|27440.74|27488.67|27450.67|27488.67|27450.67|27478.74|27440.74|10
1620799130000|2021-05-12 05:58:50|27488.79|27450.79|27497.69|27459.69|27497.69|27459.69|27488.79|27450.79|10
1620799140000|2021-05-12 05:59:00|27498.04|27460.04|27503.38|27465.38|27503.38|27465.38|27497.98|27459.98|10
1620799150000|2021-05-12 05:59:10|27503.29|27465.29|27502.48|27464.48|27503.33|27465.33|27500.88|27462.88|10
1620799160000|2021-05-12 05:59:20|27502.97|27464.97|27503.27|27465.27|27504.31|27466.31|27502.43|27464.43|10
1620799170000|2021-05-12 05:59:30|27503.1|27465.1|27506.09|27468.09|27509|27471|27503.1|27465.1|10
1620799180000|2021-05-12 05:59:40|27504.37|27466.37|27503.57|27465.57|27504.38|27466.38|27502.17|27464.17|10
1620799190000|2021-05-12 05:59:50|27502.86|27464.86|27495.07|27457.07|27502.86|27464.86|27495.07|27457.07|10
1620799200000|2021-05-12 06:00:00|27495.5|27457.5|27493.82|27455.82|27499.17|27461.17|27493.82|27455.82|10
1620799210000|2021-05-12 06:00:10|27493.55|27455.55|27493.86|27455.86|27493.86|27455.86|27491.44|27453.44|10
1620799220000|2021-05-12 06:00:20|27493.99|27455.99|27491.7|27453.7|27494.1|27456.1|27491.7|27453.7|10
1620799230000|2021-05-12 06:00:30|27487.16|27449.16|27486.01|27448.01|27488.43|27450.43|27486.01|27448.01|10
1620799240000|2021-05-12 06:00:40|27485.81|27447.81|27487.59|27449.59|27489.73|27451.73|27484.96|27446.96|10
1620799250000|2021-05-12 06:00:50|27488.09|27450.09|27487.34|27449.34|27489.69|27451.69|27487.34|27449.34|10
1620799260000|2021-05-12 06:01:00|27488.29|27450.29|27497.61|27459.61|27497.61|27459.61|27488.08|27450.08|9
1620799270000|2021-05-12 06:01:10|27499.85|27461.85|27511.02|27473.02|27511.02|27473.02|27499.42|27461.42|10
1620799280000|2021-05-12 06:01:20|27512.13|27474.13|27518.27|27480.27|27518.27|27480.27|27512.13|27474.13|10
1620799290000|2021-05-12 06:01:30|27523.07|27485.07|27527.77|27489.77|27527.77|27489.77|27523.07|27485.07|10
1620799300000|2021-05-12 06:01:40|27528.79|27490.79|27542|27504|27542|27504|27528.79|27490.79|10
1620799310000|2021-05-12 06:01:50|27542.38|27504.38|27547.83|27509.83|27547.83|27509.83|27542.38|27504.38|10
1620799320000|2021-05-12 06:02:00|27547.47|27509.47|27561.67|27523.67|27561.67|27523.67|27547.47|27509.47|10
1620799330000|2021-05-12 06:02:10|27564.1|27526.1|27575.07|27537.07|27575.78|27537.78|27564.1|27526.1|10
1620799340000|2021-05-12 06:02:20|27575.29|27537.29|27587.28|27549.28|27589.36|27551.36|27575.29|27537.29|10
1620799350000|2021-05-12 06:02:30|27585.89|27547.89|27590.48|27552.48|27590.48|27552.48|27585.89|27547.89|10
1620799360000|2021-05-12 06:02:40|27590.92|27552.92|27582.76|27544.76|27590.92|27552.92|27582.76|27544.76|10
1620799370000|2021-05-12 06:02:50|27580.35|27542.35|27575.1|27537.1|27580.35|27542.35|27572.75|27534.75|10
1620799380000|2021-05-12 06:03:00|27575.26|27537.26|27576.52|27538.52|27578.61|27540.61|27575.26|27537.26|9
1620799390000|2021-05-12 06:03:10|27576.95|27538.95|27580.69|27542.69|27582.83|27544.83|27575.61|27537.61|10
1620799400000|2021-05-12 06:03:20|27579.25|27541.25|27577.06|27539.06|27580.42|27542.42|27576.75|27538.75|10
1620799410000|2021-05-12 06:03:30|27577.42|27539.42|27567.98|27529.98|27608.55|27570.55|27567.98|27529.98|10
1620799420000|2021-05-12 06:03:40|27568.75|27530.75|27566.39|27528.39|27568.82|27530.82|27565.5|27527.5|10
1620799430000|2021-05-12 06:03:50|27565.91|27527.91|27563.96|27525.96|27565.91|27527.91|27561.22|27523.22|10
1620799440000|2021-05-12 06:04:00|27564.27|27526.27|27555.32|27517.32|27566.54|27528.54|27555.32|27517.32|10
1620799450000|2021-05-12 06:04:10|27554.54|27516.54|27548.11|27510.11|27554.54|27516.54|27548.11|27510.11|10
1620799460000|2021-05-12 06:04:20|27545.44|27507.44|27543.65|27505.65|27545.52|27507.52|27543.42|27505.42|10
1620799470000|2021-05-12 06:04:30|27543.63|27505.63|27545.66|27507.66|27545.66|27507.66|27539.96|27501.96|10
1620799480000|2021-05-12 06:04:40|27546.18|27508.18|27550.05|27512.05|27551.07|27513.07|27546.18|27508.18|10
1620799490000|2021-05-12 06:04:50|27552.11|27514.11|27552.45|27514.45|27554.21|27516.21|27552.11|27514.11|10
1620799500000|2021-05-12 06:05:00|27553.23|27515.23|27551.14|27513.14|27553.23|27515.23|27550.72|27512.72|10
1620799510000|2021-05-12 06:05:10|27550.99|27512.99|27549.9|27511.9|27550.99|27512.99|27549.64|27511.64|10
1620799520000|2021-05-12 06:05:20|27549.72|27511.72|27549.36|27511.36|27549.85|27511.85|27548.98|27510.98|10
1620799530000|2021-05-12 06:05:30|27550.08|27512.08|27545.79|27507.79|27550.68|27512.68|27545.79|27507.79|10
1620799540000|2021-05-12 06:05:40|27544.96|27506.96|27537.84|27499.84|27544.96|27506.96|27537.84|27499.84|10
1620799550000|2021-05-12 06:05:50|27536.59|27498.59|27535.73|27497.73|27536.98|27498.98|27535.48|27497.48|10
1620799560000|2021-05-12 06:06:00|27535.36|27497.36|27528.04|27490.04|27535.4|27497.4|27528.04|27490.04|10
1620799570000|2021-05-12 06:06:10|27526.56|27488.56|27533.53|27495.53|27533.53|27495.53|27526.56|27488.56|10
1620799580000|2021-05-12 06:06:20|27532.85|27494.85|27529.69|27491.69|27534.3|27496.3|27529.69|27491.69|10
1620799590000|2021-05-12 06:06:30|27529.52|27491.52|27526.28|27488.28|27529.52|27491.52|27523.61|27485.61|10
1620799600000|2021-05-12 06:06:40|27526.08|27488.08|27523.05|27485.05|27526.08|27488.08|27523.05|27485.05|10
1620799610000|2021-05-12 06:06:50|27523.04|27485.04|27526.39|27488.39|27526.86|27488.86|27521.9|27483.9|10
1620799620000|2021-05-12 06:07:00|27525.14|27487.14|27512.53|27474.53|27525.14|27487.14|27512.53|27474.53|10
1620799630000|2021-05-12 06:07:10|27511.86|27473.86|27504.29|27466.29|27512.06|27474.06|27504.09|27466.09|10
1620799640000|2021-05-12 06:07:20|27503.73|27465.73|27502.7|27464.7|27505.18|27467.18|27501.69|27463.69|10
1620799650000|2021-05-12 06:07:30|27502.01|27464.01|27495.51|27457.51|27502.01|27464.01|27495.51|27457.51|10
1620799660000|2021-05-12 06:07:40|27494.88|27456.88|27486.77|27448.77|27494.88|27456.88|27485.89|27447.89|10
1620799670000|2021-05-12 06:07:50|27486.55|27448.55|27490.42|27452.42|27490.42|27452.42|27486.55|27448.55|9
1620799680000|2021-05-12 06:08:00|27490.33|27452.33|27487.68|27449.68|27490.33|27452.33|27487.68|27449.68|10
1620799690000|2021-05-12 06:08:10|27487.59|27449.59|27481.99|27443.99|27487.59|27449.59|27481.99|27443.99|10
1620799700000|2021-05-12 06:08:20|27480.65|27442.65|27474.25|27436.25|27480.65|27442.65|27474.25|27436.25|10
1620799710000|2021-05-12 06:08:30|27470.5|27432.5|27452.78|27414.78|27470.59|27432.59|27452.78|27414.78|10
1620799720000|2021-05-12 06:08:40|27452.47|27414.47|27448.83|27410.83|27452.47|27414.47|27448.83|27410.83|10
1620799730000|2021-05-12 06:08:50|27449.68|27411.68|27453.59|27415.59|27453.59|27415.59|27449.68|27411.68|10
1620799740000|2021-05-12 06:09:00|27452.94|27414.94|27470.34|27432.34|27470.34|27432.34|27452.94|27414.94|10
1620799750000|2021-05-12 06:09:10|27472.11|27434.11|27470.21|27432.21|27472.97|27434.97|27470.21|27432.21|10
1620799760000|2021-05-12 06:09:20|27470.07|27432.07|27465.77|27427.77|27470.75|27432.75|27465.77|27427.77|10
1620799770000|2021-05-12 06:09:30|27463.67|27425.67|27461.23|27423.23|27464.38|27426.38|27461.23|27423.23|10
1620799780000|2021-05-12 06:09:40|27461.78|27423.78|27461.28|27423.28|27461.78|27423.78|27459.16|27421.16|10
1620799790000|2021-05-12 06:09:50|27459.87|27421.87|27455.2|27417.2|27459.9|27421.9|27455.2|27417.2|10
1620799800000|2021-05-12 06:10:00|27454.45|27416.45|27457.11|27419.11|27457.61|27419.61|27454.21|27416.21|10
1620799810000|2021-05-12 06:10:10|27457.26|27419.26|27462.13|27424.13|27462.18|27424.18|27457.12|27419.12|10
1620799820000|2021-05-12 06:10:20|27462.5|27424.5|27467.83|27429.83|27468.35|27430.35|27462.5|27424.5|10
1620799830000|2021-05-12 06:10:30|27467.97|27429.97|27469.52|27431.52|27469.52|27431.52|27467.89|27429.89|10
1620799840000|2021-05-12 06:10:40|27469.31|27431.31|27473.14|27435.14|27473.14|27435.14|27468.25|27430.25|10
1620799850000|2021-05-12 06:10:50|27472.23|27434.23|27474.1|27436.1|27474.1|27436.1|27471.81|27433.81|10
1620799860000|2021-05-12 06:11:00|27474.28|27436.28|27469.73|27431.73|27474.28|27436.28|27469.73|27431.73|10
1620799870000|2021-05-12 06:11:10|27469.16|27431.16|27463.07|27425.07|27469.16|27431.16|27462.54|27424.54|10
1620799880000|2021-05-12 06:11:20|27463.51|27425.51|27462.58|27424.58|27463.63|27425.63|27460.88|27422.88|10
1620799890000|2021-05-12 06:11:30|27463.5|27425.5|27459.34|27421.34|27463.5|27425.5|27459.34|27421.34|10
1620799900000|2021-05-12 06:11:40|27458.77|27420.77|27456.83|27418.83|27459.42|27421.42|27456.37|27418.37|10
1620799910000|2021-05-12 06:11:50|27455.15|27417.15|27453.34|27415.34|27455.15|27417.15|27453.21|27415.21|10
1620799920000|2021-05-12 06:12:00|27454.19|27416.19|27449.81|27411.81|27454.48|27416.48|27449.59|27411.59|10
1620799930000|2021-05-12 06:12:10|27449.67|27411.67|27431.33|27393.33|27449.67|27411.67|27431.33|27393.33|10
1620799940000|2021-05-12 06:12:20|27431.5|27393.5|27431.08|27393.08|27432.29|27394.29|27431.08|27393.08|10
1620799950000|2021-05-12 06:12:30|27431.03|27393.03|27429.71|27391.71|27433.28|27395.28|27429.71|27391.71|10
1620799960000|2021-05-12 06:12:40|27429.66|27391.66|27427.23|27389.23|27429.66|27391.66|27427.23|27389.23|10
1620799970000|2021-05-12 06:12:50|27427.3|27389.3|27422.17|27384.17|27427.52|27389.52|27422.17|27384.17|10
1620799980000|2021-05-12 06:13:00|27421.94|27383.94|27420.93|27382.93|27421.95|27383.95|27420.35|27382.35|10
1620799990000|2021-05-12 06:13:10|27420.97|27382.97|27422|27384|27422|27384|27420.97|27382.97|10
1620800000000|2021-05-12 06:13:20|27422.72|27384.72|27421.73|27383.73|27422.72|27384.72|27421.04|27383.04|10
1620800010000|2021-05-12 06:13:30|27422|27384|27417.34|27379.34|27422|27384|27417.34|27379.34|10
1620800020000|2021-05-12 06:13:40|27417.64|27379.64|27414.13|27376.13|27418.7|27380.7|27414.13|27376.13|10
1620800030000|2021-05-12 06:13:50|27413.81|27375.81|27407.64|27369.64|27413.93|27375.93|27407.64|27369.64|10
1620800040000|2021-05-12 06:14:00|27408.26|27370.26|27407.33|27369.33|27410.16|27372.16|27407.33|27369.33|10
1620800050000|2021-05-12 06:14:10|27406.66|27368.66|27407.74|27369.74|27407.75|27369.75|27405.25|27367.25|10
1620800060000|2021-05-12 06:14:20|27408.18|27370.18|27408.82|27370.82|27410.59|27372.59|27408.18|27370.18|10
1620800070000|2021-05-12 06:14:30|27407.8|27369.8|27412.33|27374.33|27412.56|27374.56|27407.8|27369.8|10
1620800080000|2021-05-12 06:14:40|27412.95|27374.95|27410.95|27372.95|27412.95|27374.95|27409.69|27371.69|10
1620800090000|2021-05-12 06:14:50|27411.27|27373.27|27413.09|27375.09|27413.93|27375.93|27410.99|27372.99|10
1620800100000|2021-05-12 06:15:00|27414.05|27376.05|27424.43|27386.43|27424.43|27386.43|27414.05|27376.05|10
1620800110000|2021-05-12 06:15:10|27427.21|27389.21|27431.46|27393.46|27432.14|27394.14|27427.21|27389.21|10
1620800120000|2021-05-12 06:15:20|27429.77|27391.77|27428.35|27390.35|27431.23|27393.23|27428.05|27390.05|10
1620800130000|2021-05-12 06:15:30|27429.15|27391.15|27427.48|27389.48|27431.17|27393.17|27427.48|27389.48|10
1620800140000|2021-05-12 06:15:40|27426.24|27388.24|27423.52|27385.52|27426.35|27388.35|27423.52|27385.52|10
1620800150000|2021-05-12 06:15:50|27420.76|27382.76|27420.82|27382.82|27423.43|27385.43|27420.76|27382.76|10
1620800160000|2021-05-12 06:16:00|27420.3|27382.3|27416.45|27378.45|27420.39|27382.39|27414.65|27376.65|10
1620800170000|2021-05-12 06:16:10|27415.59|27377.59|27408.78|27370.78|27415.59|27377.59|27408.78|27370.78|10
1620800180000|2021-05-12 06:16:20|27409.13|27371.13|27402.09|27364.09|27409.13|27371.13|27402.09|27364.09|10
1620800190000|2021-05-12 06:16:30|27398.91|27360.91|27386.62|27348.62|27398.91|27360.91|27386.62|27348.62|10
1620800200000|2021-05-12 06:16:40|27385.53|27347.53|27377.89|27339.89|27385.53|27347.53|27377.45|27339.45|10
1620800210000|2021-05-12 06:16:50|27378.17|27340.17|27374.66|27336.66|27378.17|27340.17|27373.66|27335.66|10
1620800220000|2021-05-12 06:17:00|27374.9|27336.9|27367.34|27329.34|27374.9|27336.9|27367.34|27329.34|10
1620800230000|2021-05-12 06:17:10|27364.92|27326.92|27354.9|27316.9|27364.92|27326.92|27354.9|27316.9|10
1620800240000|2021-05-12 06:17:20|27354.57|27316.57|27356.07|27318.07|27356.12|27318.12|27353.17|27315.17|10
1620800250000|2021-05-12 06:17:30|27357.98|27319.98|27360.62|27322.62|27361.24|27323.24|27356.58|27318.58|10
1620800260000|2021-05-12 06:17:40|27361.74|27323.74|27365.29|27327.29|27365.29|27327.29|27361.74|27323.74|10
1620800270000|2021-05-12 06:17:50|27365.45|27327.45|27361.38|27323.38|27367.16|27329.16|27361.38|27323.38|10
1620800280000|2021-05-12 06:18:00|27359.31|27321.31|27351.92|27313.92|27359.41|27321.41|27350.61|27312.61|10
1620800290000|2021-05-12 06:18:10|27351.46|27313.46|27357.65|27319.65|27357.65|27319.65|27350.37|27312.37|10
1620800300000|2021-05-12 06:18:20|27360.58|27322.58|27373.97|27335.97|27373.97|27335.97|27359.85|27321.85|10
1620800310000|2021-05-12 06:18:30|27374.97|27336.97|27376.86|27338.86|27377.74|27339.74|27374.97|27336.97|10
1620800320000|2021-05-12 06:18:40|27377.88|27339.88|27381.38|27343.38|27381.72|27343.72|27377.69|27339.69|10
1620800330000|2021-05-12 06:18:50|27381.82|27343.82|27388.58|27350.58|27389.15|27351.15|27381.82|27343.82|10
1620800340000|2021-05-12 06:19:00|27389.1|27351.1|27406.42|27368.42|27406.42|27368.42|27389.1|27351.1|10
1620800350000|2021-05-12 06:19:10|27409.94|27371.94|27420.41|27382.41|27420.64|27382.64|27409.94|27371.94|10
1620800360000|2021-05-12 06:19:20|27419.74|27381.74|27429.9|27391.9|27429.9|27391.9|27419.74|27381.74|10
1620800370000|2021-05-12 06:19:30|27430.34|27392.34|27435.96|27397.96|27439.08|27401.08|27430.34|27392.34|10
1620800380000|2021-05-12 06:19:40|27435.87|27397.87|27437.52|27399.52|27441.12|27403.12|27435.87|27397.87|10
1620800390000|2021-05-12 06:19:50|27438.28|27400.28|27434.01|27396.01|27439.44|27401.44|27434.01|27396.01|10
1620800400000|2021-05-12 06:20:00|27433.41|27395.41|27432.38|27394.38|27433.41|27395.41|27432.06|27394.06|10
1620800410000|2021-05-12 06:20:10|27431.35|27393.35|27425.7|27387.7|27431.35|27393.35|27424.66|27386.66|10
1620800420000|2021-05-12 06:20:20|27424.68|27386.68|27423.06|27385.06|27424.71|27386.71|27423.06|27385.06|10
1620800430000|2021-05-12 06:20:30|27423.64|27385.64|27419.69|27381.69|27423.64|27385.64|27418.84|27380.84|10
1620800440000|2021-05-12 06:20:40|27418.66|27380.66|27419.31|27381.31|27419.33|27381.33|27418.1|27380.1|10
1620800450000|2021-05-12 06:20:50|27417.85|27379.85|27426.1|27388.1|27426.1|27388.1|27417.85|27379.85|10
1620800460000|2021-05-12 06:21:00|27425.49|27387.49|27417.42|27379.42|27425.85|27387.85|27417.42|27379.42|10
1620800470000|2021-05-12 06:21:10|27418.03|27380.03|27408.33|27370.33|27418.03|27380.03|27408.22|27370.22|10
1620800480000|2021-05-12 06:21:20|27408.05|27370.05|27407.09|27369.09|27408.05|27370.05|27405.55|27367.55|10
1620800490000|2021-05-12 06:21:30|27407.17|27369.17|27403.28|27365.28|27408.52|27370.52|27403.28|27365.28|10
1620800500000|2021-05-12 06:21:40|27401.85|27363.85|27401.96|27363.96|27404.08|27366.08|27401.85|27363.85|10
1620800510000|2021-05-12 06:21:50|27401.58|27363.58|27394.47|27356.47|27402.99|27364.99|27388.98|27350.98|10
1620800520000|2021-05-12 06:22:00|27393.52|27355.52|27389.83|27351.83|27394.4|27356.4|27389.83|27351.83|10
1620800530000|2021-05-12 06:22:10|27389.62|27351.62|27375.24|27337.24|27389.62|27351.62|27375.24|27337.24|10
1620800540000|2021-05-12 06:22:20|27372.91|27334.91|27366.35|27328.35|27372.91|27334.91|27366.35|27328.35|10
1620800550000|2021-05-12 06:22:30|27367.28|27329.28|27367.16|27329.16|27367.28|27329.28|27364.6|27326.6|10
1620800560000|2021-05-12 06:22:40|27366.43|27328.43|27365.83|27327.83|27367.03|27329.03|27364.55|27326.55|10
1620800570000|2021-05-12 06:22:50|27367.99|27329.99|27363.63|27325.63|27368.82|27330.82|27363.63|27325.63|10
1620800580000|2021-05-12 06:23:00|27361.48|27323.48|27360.43|27322.43|27362.9|27324.9|27359.74|27321.74|10
1620800590000|2021-05-12 06:23:10|27359.92|27321.92|27363.04|27325.04|27363.04|27325.04|27358.1|27320.1|10
1620800600000|2021-05-12 06:23:20|27362.69|27324.69|27355.89|27317.89|27362.69|27324.69|27355.85|27317.85|10
1620800610000|2021-05-12 06:23:30|27355.45|27317.45|27356.97|27318.97|27357.9|27319.9|27355.45|27317.45|10
1620800620000|2021-05-12 06:23:40|27357.47|27319.47|27354.18|27316.18|27357.47|27319.47|27353.7|27315.7|10
1620800630000|2021-05-12 06:23:50|27354.41|27316.41|27355.25|27317.25|27356|27318|27353.65|27315.65|10
1620800640000|2021-05-12 06:24:00|27354.65|27316.65|27350.4|27312.4|27354.65|27316.65|27347.89|27309.89|9
1620800650000|2021-05-12 06:24:10|27350.85|27312.85|27341.76|27303.76|27350.85|27312.85|27340.37|27302.37|10
1620800660000|2021-05-12 06:24:20|27341.5|27303.5|27343.85|27305.85|27345.81|27307.81|27341.12|27303.12|10
1620800670000|2021-05-12 06:24:30|27342.58|27304.58|27336.59|27298.59|27342.58|27304.58|27335.93|27297.93|10
1620800680000|2021-05-12 06:24:40|27337.26|27299.26|27336.72|27298.72|27337.9|27299.9|27335.7|27297.7|10
1620800690000|2021-05-12 06:24:50|27334.79|27296.79|27331.92|27293.92|27339.7|27301.7|27331.19|27293.19|10
1620800700000|2021-05-12 06:25:00|27330.74|27292.74|27318.27|27280.27|27330.74|27292.74|27316.65|27278.65|10
1620800710000|2021-05-12 06:25:10|27318.33|27280.33|27320.23|27282.23|27320.71|27282.71|27318.33|27280.33|10
1620800720000|2021-05-12 06:25:20|27322.22|27284.22|27325.82|27287.82|27325.82|27287.82|27321.02|27283.02|10
1620800730000|2021-05-12 06:25:30|27326.71|27288.71|27329.86|27291.86|27329.86|27291.86|27324.3|27286.3|10
1620800740000|2021-05-12 06:25:40|27329.71|27291.71|27329.83|27291.83|27331.5|27293.5|27329.64|27291.64|10
1620800750000|2021-05-12 06:25:50|27328.89|27290.89|27331.12|27293.12|27331.12|27293.12|27328.47|27290.47|10
1620800760000|2021-05-12 06:26:00|27332.09|27294.09|27330.94|27292.94|27333|27295|27330.61|27292.61|10
1620800770000|2021-05-12 06:26:10|27333.51|27295.51|27332.84|27294.84|27333.51|27295.51|27330.74|27292.74|10
1620800780000|2021-05-12 06:26:20|27333.37|27295.37|27333.95|27295.95|27334.55|27296.55|27331.44|27293.44|10
1620800790000|2021-05-12 06:26:30|27334.2|27296.2|27335.53|27297.53|27335.53|27297.53|27332.04|27294.04|10
1620800800000|2021-05-12 06:26:40|27336.5|27298.5|27330.57|27292.57|27337.03|27299.03|27330.57|27292.57|10
1620800810000|2021-05-12 06:26:50|27329.84|27291.84|27327.3|27289.3|27329.86|27291.86|27326.7|27288.7|10
1620800820000|2021-05-12 06:27:00|27327.71|27289.71|27337.84|27299.84|27338.51|27300.51|27327.46|27289.46|10
1620800830000|2021-05-12 06:27:10|27338.8|27300.8|27346.5|27308.5|27346.5|27308.5|27338.8|27300.8|10
1620800840000|2021-05-12 06:27:20|27349.13|27311.13|27358.9|27320.9|27358.9|27320.9|27349.13|27311.13|10
1620800850000|2021-05-12 06:27:30|27362.62|27324.62|27373.16|27335.16|27373.88|27335.88|27362.54|27324.54|10
1620800860000|2021-05-12 06:27:40|27374|27336|27372.85|27334.85|27374|27336|27371.56|27333.56|10
1620800870000|2021-05-12 06:27:50|27373.44|27335.44|27376.97|27338.97|27376.97|27338.97|27373.44|27335.44|10
1620800880000|2021-05-12 06:28:00|27376.73|27338.73|27369.8|27331.8|27376.97|27338.97|27369.8|27331.8|10
1620800890000|2021-05-12 06:28:10|27368.81|27330.81|27367.55|27329.55|27368.81|27330.81|27366.57|27328.57|10
1620800900000|2021-05-12 06:28:20|27364.86|27326.86|27363.89|27325.89|27366.01|27328.01|27362.87|27324.87|10
1620800910000|2021-05-12 06:28:30|27362.85|27324.85|27363.19|27325.19|27363.21|27325.21|27361.37|27323.37|10
1620800920000|2021-05-12 06:28:40|27363.31|27325.31|27368.37|27330.37|27368.37|27330.37|27363.31|27325.31|10
1620800930000|2021-05-12 06:28:50|27369.05|27331.05|27362.98|27324.98|27369.05|27331.05|27362.98|27324.98|10
1620800940000|2021-05-12 06:29:00|27362.95|27324.95|27361.77|27323.77|27362.95|27324.95|27361.47|27323.47|10
1620800950000|2021-05-12 06:29:10|27362.91|27324.91|27367.54|27329.54|27367.54|27329.54|27361.28|27323.28|9
1620800960000|2021-05-12 06:29:20|27367.63|27329.63|27368.85|27330.85|27369.41|27331.41|27366.86|27328.86|10
1620800970000|2021-05-12 06:29:30|27369.02|27331.02|27370.48|27332.48|27370.48|27332.48|27367.98|27329.98|9
1620800980000|2021-05-12 06:29:40|27370.32|27332.32|27369.98|27331.98|27370.78|27332.78|27369.86|27331.86|10
1620800990000|2021-05-12 06:29:50|27370.5|27332.5|27369.95|27331.95|27370.5|27332.5|27368.28|27330.28|10
1620801000000|2021-05-12 06:30:00|27369.58|27331.58|27372.78|27334.78|27372.78|27334.78|27369.58|27331.58|10
1620801010000|2021-05-12 06:30:10|27373.06|27335.06|27378.6|27340.6|27378.6|27340.6|27373.06|27335.06|10
1620801020000|2021-05-12 06:30:20|27378.85|27340.85|27387.9|27349.9|27387.9|27349.9|27378.85|27340.85|10
1620801030000|2021-05-12 06:30:30|27389.71|27351.71|27385.94|27347.94|27389.71|27351.71|27385.78|27347.78|10
1620801040000|2021-05-12 06:30:40|27386.48|27348.48|27390.82|27352.82|27391.38|27353.38|27386.48|27348.48|10
1620801050000|2021-05-12 06:30:50|27393.78|27355.78|27400.17|27362.17|27400.17|27362.17|27393.78|27355.78|9
1620801060000|2021-05-12 06:31:00|27400.78|27362.78|27409.39|27371.39|27409.39|27371.39|27400.78|27362.78|10
1620801070000|2021-05-12 06:31:10|27414.56|27376.56|27416.93|27378.93|27417.2|27379.2|27414.56|27376.56|10
1620801080000|2021-05-12 06:31:20|27417.08|27379.08|27423.15|27385.15|27423.15|27385.15|27416.89|27378.89|10
1620801090000|2021-05-12 06:31:30|27424.43|27386.43|27429.3|27391.3|27429.3|27391.3|27424.43|27386.43|10
1620801100000|2021-05-12 06:31:40|27429.19|27391.19|27435.99|27397.99|27436.81|27398.81|27429.19|27391.19|10
1620801110000|2021-05-12 06:31:50|27437.14|27399.14|27440.73|27402.73|27440.73|27402.73|27436.65|27398.65|10
1620801120000|2021-05-12 06:32:00|27440.37|27402.37|27442.12|27404.12|27443.49|27405.49|27440.37|27402.37|10
1620801130000|2021-05-12 06:32:10|27444.03|27406.03|27442.9|27404.9|27444.03|27406.03|27441.14|27403.14|10
1620801140000|2021-05-12 06:32:20|27442.84|27404.84|27441.03|27403.03|27442.84|27404.84|27440.57|27402.57|10
1620801150000|2021-05-12 06:32:30|27441.42|27403.42|27446.75|27408.75|27446.75|27408.75|27441.42|27403.42|10
1620801160000|2021-05-12 06:32:40|27446.94|27408.94|27449.36|27411.36|27449.36|27411.36|27446.94|27408.94|10
1620801170000|2021-05-12 06:32:50|27450.85|27412.85|27455.07|27417.07|27455.07|27417.07|27450.67|27412.67|9
1620801180000|2021-05-12 06:33:00|27456.41|27418.41|27460.28|27422.28|27460.28|27422.28|27456.41|27418.41|10
1620801190000|2021-05-12 06:33:10|27462.75|27424.75|27469.16|27431.16|27469.16|27431.16|27461.74|27423.74|10
1620801200000|2021-05-12 06:33:20|27469.86|27431.86|27468.75|27430.75|27470.47|27432.47|27468.63|27430.63|10
1620801210000|2021-05-12 06:33:30|27466.98|27428.98|27460.25|27422.25|27466.98|27428.98|27460.24|27422.24|10
1620801220000|2021-05-12 06:33:40|27458.58|27420.58|27459.57|27421.57|27460.2|27422.2|27458.34|27420.34|10
1620801230000|2021-05-12 06:33:50|27459.39|27421.39|27459.42|27421.42|27460.3|27422.3|27459.39|27421.39|10
1620801240000|2021-05-12 06:34:00|27459.27|27421.27|27454.81|27416.81|27459.96|27421.96|27454.81|27416.81|10
1620801250000|2021-05-12 06:34:10|27454.48|27416.48|27443.44|27405.44|27454.48|27416.48|27442.45|27404.45|10
1620801260000|2021-05-12 06:34:20|27443.77|27405.77|27436.9|27398.9|27445.41|27407.41|27436.9|27398.9|10
1620801270000|2021-05-12 06:34:30|27436.04|27398.04|27439.8|27401.8|27439.8|27401.8|27435.05|27397.05|10
1620801280000|2021-05-12 06:34:40|27441.79|27403.79|27438.54|27400.54|27441.79|27403.79|27438.54|27400.54|10
1620801290000|2021-05-12 06:34:50|27438.01|27400.01|27436.9|27398.9|27438.27|27400.27|27436.57|27398.57|10
1620801300000|2021-05-12 06:35:00|27437.6|27399.6|27437.63|27399.63|27437.66|27399.66|27436.37|27398.37|10
1620801310000|2021-05-12 06:35:10|27437.48|27399.48|27436.44|27398.44|27437.65|27399.65|27436.11|27398.11|10
1620801320000|2021-05-12 06:35:20|27434.99|27396.99|27433.78|27395.78|27434.99|27396.99|27430.64|27392.64|10
1620801330000|2021-05-12 06:35:30|27433.89|27395.89|27430.07|27392.07|27433.89|27395.89|27429.33|27391.33|10
1620801340000|2021-05-12 06:35:40|27429.73|27391.73|27416.48|27378.48|27429.73|27391.73|27416.48|27378.48|10
1620801350000|2021-05-12 06:35:50|27413.04|27375.04|27405.3|27367.3|27413.04|27375.04|27404.74|27366.74|10
1620801360000|2021-05-12 06:36:00|27405.64|27367.64|27405.51|27367.51|27405.64|27367.64|27401.59|27363.59|10
1620801370000|2021-05-12 06:36:10|27405.53|27367.53|27406.37|27368.37|27406.86|27368.86|27404.89|27366.89|10
1620801380000|2021-05-12 06:36:20|27407.07|27369.07|27413.12|27375.12|27413.12|27375.12|27406.96|27368.96|10
1620801390000|2021-05-12 06:36:30|27415.26|27377.26|27420.4|27382.4|27420.4|27382.4|27415.26|27377.26|9
1620801400000|2021-05-12 06:36:40|27422.09|27384.09|27425.6|27387.6|27425.6|27387.6|27422.04|27384.04|10
1620801410000|2021-05-12 06:36:50|27425.29|27387.29|27424.74|27386.74|27425.95|27387.95|27424.23|27386.23|10
1620801420000|2021-05-12 06:37:00|27425.98|27387.98|27427.45|27389.45|27427.84|27389.84|27425.88|27387.88|10
1620801430000|2021-05-12 06:37:10|27426.67|27388.67|27429.49|27391.49|27429.49|27391.49|27425.27|27387.27|10
1620801440000|2021-05-12 06:37:20|27429.68|27391.68|27432|27394|27432|27394|27429.68|27391.68|10
1620801450000|2021-05-12 06:37:30|27432.05|27394.05|27433.48|27395.48|27433.48|27395.48|27431.66|27393.66|10
1620801460000|2021-05-12 06:37:40|27434.09|27396.09|27438.7|27400.7|27438.7|27400.7|27434.09|27396.09|10
1620801470000|2021-05-12 06:37:50|27438.44|27400.44|27440.57|27402.57|27441.77|27403.77|27438.44|27400.44|10
1620801480000|2021-05-12 06:38:00|27440.28|27402.28|27440.94|27402.94|27442.84|27404.84|27439.7|27401.7|10
1620801490000|2021-05-12 06:38:10|27442.35|27404.35|27440.92|27402.92|27444.62|27406.62|27440.2|27402.2|10
1620801500000|2021-05-12 06:38:20|27441.68|27403.68|27446.02|27408.02|27446.02|27408.02|27440.64|27402.64|10
1620801510000|2021-05-12 06:38:30|27447.65|27409.65|27451.03|27413.03|27451.16|27413.16|27447.65|27409.65|10
1620801520000|2021-05-12 06:38:40|27452.09|27414.09|27455.34|27417.34|27455.34|27417.34|27452.09|27414.09|10
1620801530000|2021-05-12 06:38:50|27455.14|27417.14|27455.92|27417.92|27455.92|27417.92|27453.82|27415.82|10
1620801540000|2021-05-12 06:39:00|27456.93|27418.93|27458.05|27420.05|27458.74|27420.74|27456.93|27418.93|10
1620801550000|2021-05-12 06:39:10|27457.44|27419.44|27452.47|27414.47|27457.44|27419.44|27452.47|27414.47|10
1620801560000|2021-05-12 06:39:20|27455.38|27417.38|27458.26|27420.26|27458.43|27420.43|27455.38|27417.38|10
1620801570000|2021-05-12 06:39:30|27458.42|27420.42|27457.83|27419.83|27459.24|27421.24|27457.83|27419.83|10
1620801580000|2021-05-12 06:39:40|27457.27|27419.27|27446.87|27408.87|27457.27|27419.27|27446.87|27408.87|10
1620801590000|2021-05-12 06:39:50|27446.71|27408.71|27442.79|27404.79|27446.71|27408.71|27441.87|27403.87|10
1620801600000|2021-05-12 06:40:00|27443.24|27405.24|27444.74|27406.74|27444.74|27406.74|27441.84|27403.84|10
1620801610000|2021-05-12 06:40:10|27446.14|27408.14|27448.35|27410.35|27448.69|27410.69|27445.42|27407.42|10
1620801620000|2021-05-12 06:40:20|27448.26|27410.26|27445|27407|27448.26|27410.26|27445|27407|10
1620801630000|2021-05-12 06:40:30|27443.97|27405.97|27440.78|27402.78|27444.49|27406.49|27440.78|27402.78|10
1620801640000|2021-05-12 06:40:40|27440.9|27402.9|27434.43|27396.43|27440.9|27402.9|27433.86|27395.86|10
1620801650000|2021-05-12 06:40:50|27435.46|27397.46|27428.69|27390.69|27435.79|27397.79|27428.69|27390.69|10
1620801660000|2021-05-12 06:41:00|27428.66|27390.66|27430.53|27392.53|27432.98|27394.98|27428.54|27390.54|10
1620801670000|2021-05-12 06:41:10|27431.13|27393.13|27431.74|27393.74|27433.39|27395.39|27431.13|27393.13|10
1620801680000|2021-05-12 06:41:20|27431.93|27393.93|27431.95|27393.95|27433.86|27395.86|27431.01|27393.01|10
1620801690000|2021-05-12 06:41:30|27432.5|27394.5|27431.62|27393.62|27434.88|27396.88|27431.62|27393.62|9
1620801700000|2021-05-12 06:41:40|27431.15|27393.15|27429.29|27391.29|27431.15|27393.15|27428.48|27390.48|10
1620801710000|2021-05-12 06:41:50|27429.52|27391.52|27428.74|27390.74|27432.02|27394.02|27428.74|27390.74|10
1620801720000|2021-05-12 06:42:00|27428.63|27390.63|27427.28|27389.28|27428.63|27390.63|27426.46|27388.46|10
1620801730000|2021-05-12 06:42:10|27428.69|27390.69|27433.01|27395.01|27436.46|27398.46|27428.69|27390.69|10
1620801740000|2021-05-12 06:42:20|27432.82|27394.82|27433.74|27395.74|27433.74|27395.74|27431.47|27393.47|9
1620801750000|2021-05-12 06:42:30|27433.66|27395.66|27428.25|27390.25|27434.22|27396.22|27428.25|27390.25|10
1620801760000|2021-05-12 06:42:40|27428.39|27390.39|27425.18|27387.18|27428.39|27390.39|27425.18|27387.18|10
1620801770000|2021-05-12 06:42:50|27425.38|27387.38|27415.67|27377.67|27425.38|27387.38|27415.67|27377.67|10
1620801780000|2021-05-12 06:43:00|27415.89|27377.89|27411.27|27373.27|27415.89|27377.89|27411.27|27373.27|10
1620801790000|2021-05-12 06:43:10|27410.4|27372.4|27404.9|27366.9|27410.4|27372.4|27404.9|27366.9|10
1620801800000|2021-05-12 06:43:20|27406.44|27368.44|27402.13|27364.13|27406.44|27368.44|27401.96|27363.96|10
1620801810000|2021-05-12 06:43:30|27400.85|27362.85|27393.96|27355.96|27400.85|27362.85|27393.96|27355.96|10
1620801820000|2021-05-12 06:43:40|27394.18|27356.18|27393.45|27355.45|27395.65|27357.65|27393.34|27355.34|10
1620801830000|2021-05-12 06:43:50|27391.61|27353.61|27391.42|27353.42|27393.08|27355.08|27390.98|27352.98|10
1620801840000|2021-05-12 06:44:00|27388.99|27350.99|27392.39|27354.39|27392.39|27354.39|27387.78|27349.78|10
1620801850000|2021-05-12 06:44:10|27391.98|27353.98|27401.25|27363.25|27401.78|27363.78|27389.77|27351.77|10
1620801860000|2021-05-12 06:44:20|27400.98|27362.98|27401.14|27363.14|27401.59|27363.59|27398.87|27360.87|10
1620801870000|2021-05-12 06:44:30|27402.39|27364.39|27406.5|27368.5|27407.22|27369.22|27402.39|27364.39|10
1620801880000|2021-05-12 06:44:40|27407.34|27369.34|27408.28|27370.28|27410.13|27372.13|27407.34|27369.34|10
1620801890000|2021-05-12 06:44:50|27408.86|27370.86|27403.67|27365.67|27408.86|27370.86|27403.67|27365.67|10
1620801900000|2021-05-12 06:45:00|27403.53|27365.53|27408.01|27370.01|27408.01|27370.01|27402.07|27364.07|10
1620801910000|2021-05-12 06:45:10|27408.84|27370.84|27414.57|27376.57|27416.77|27378.77|27408.84|27370.84|10
1620801920000|2021-05-12 06:45:20|27415.41|27377.41|27428.93|27390.93|27429.53|27391.53|27415.41|27377.41|10
1620801930000|2021-05-12 06:45:30|27427.78|27389.78|27427.35|27389.35|27427.78|27389.78|27425.3|27387.3|10
1620801940000|2021-05-12 06:45:40|27427|27389|27422.84|27384.84|27427|27389|27422.83|27384.83|10
1620801950000|2021-05-12 06:45:50|27421.75|27383.75|27419.04|27381.04|27421.75|27383.75|27417.62|27379.62|10
1620801960000|2021-05-12 06:46:00|27418.7|27380.7|27413.69|27375.69|27419.59|27381.59|27413.69|27375.69|10
1620801970000|2021-05-12 06:46:10|27413.57|27375.57|27408.57|27370.57|27413.57|27375.57|27408.57|27370.57|9
1620801980000|2021-05-12 06:46:20|27408.22|27370.22|27399.43|27361.43|27409.3|27371.3|27399.43|27361.43|10
1620801990000|2021-05-12 06:46:30|27397.15|27359.15|27391.58|27353.58|27397.15|27359.15|27391.58|27353.58|10
1620802000000|2021-05-12 06:46:40|27390.67|27352.67|27386.14|27348.14|27390.67|27352.67|27386.14|27348.14|10
1620802010000|2021-05-12 06:46:50|27385.67|27347.67|27375.43|27337.43|27385.67|27347.67|27375.43|27337.43|10
1620802020000|2021-05-12 06:47:00|27376.17|27338.17|27368.36|27330.36|27376.17|27338.17|27368.36|27330.36|10
1620802030000|2021-05-12 06:47:10|27367.94|27329.94|27362.4|27324.4|27367.94|27329.94|27362.4|27324.4|10
1620802040000|2021-05-12 06:47:20|27361.43|27323.43|27362.67|27324.67|27362.67|27324.67|27359.62|27321.62|10
1620802050000|2021-05-12 06:47:30|27361.53|27323.53|27358.45|27320.45|27361.53|27323.53|27358.32|27320.32|10
1620802060000|2021-05-12 06:47:40|27357.85|27319.85|27358.24|27320.24|27358.43|27320.43|27356.27|27318.27|10
1620802070000|2021-05-12 06:47:50|27356.2|27318.2|27350.99|27312.99|27356.2|27318.2|27350.99|27312.99|10
1620802080000|2021-05-12 06:48:00|27351.42|27313.42|27352.47|27314.47|27353.31|27315.31|27351.17|27313.17|10
1620802090000|2021-05-12 06:48:10|27352.38|27314.38|27359.73|27321.73|27359.73|27321.73|27352.38|27314.38|10
1620802100000|2021-05-12 06:48:20|27360.61|27322.61|27363.8|27325.8|27363.89|27325.89|27360.61|27322.61|10
1620802110000|2021-05-12 06:48:30|27364.78|27326.78|27372.58|27334.58|27373.25|27335.25|27364.47|27326.47|10
1620802120000|2021-05-12 06:48:40|27373.68|27335.68|27381.78|27343.78|27381.91|27343.91|27373.68|27335.68|10
1620802130000|2021-05-12 06:48:50|27382|27344|27381.95|27343.95|27382.29|27344.29|27380.93|27342.93|10
1620802140000|2021-05-12 06:49:00|27382.64|27344.64|27381.68|27343.68|27383.94|27345.94|27381.14|27343.14|10
1620802150000|2021-05-12 06:49:10|27382|27344|27386.39|27348.39|27386.85|27348.85|27381.92|27343.92|10
1620802160000|2021-05-12 06:49:20|27386.19|27348.19|27381.18|27343.18|27386.2|27348.2|27381.18|27343.18|10
1620802170000|2021-05-12 06:49:30|27382.55|27344.55|27391.24|27353.24|27391.24|27353.24|27381.61|27343.61|10
1620802180000|2021-05-12 06:49:40|27393.62|27355.62|27400.73|27362.73|27400.73|27362.73|27393.62|27355.62|10
1620802190000|2021-05-12 06:49:50|27402.51|27364.51|27401.02|27363.02|27403.26|27365.26|27401.02|27363.02|9
1620802200000|2021-05-12 06:50:00|27400.5|27362.5|27397.39|27359.39|27401.31|27363.31|27396.37|27358.37|10
1620802210000|2021-05-12 06:50:10|27395.79|27357.79|27398.06|27360.06|27398.06|27360.06|27393.74|27355.74|10
1620802220000|2021-05-12 06:50:20|27398.48|27360.48|27403.33|27365.33|27403.8|27365.8|27398.48|27360.48|10
1620802230000|2021-05-12 06:50:30|27402.67|27364.67|27400.48|27362.48|27402.67|27364.67|27400.16|27362.16|10
1620802240000|2021-05-12 06:50:40|27400.21|27362.21|27394.42|27356.42|27400.83|27362.83|27391.88|27353.88|10
1620802250000|2021-05-12 06:50:50|27391.06|27353.06|27387.42|27349.42|27391.06|27353.06|27386.56|27348.56|10
1620802260000|2021-05-12 06:51:00|27389.72|27351.72|27390.15|27352.15|27391.27|27353.27|27388.9|27350.9|10
1620802270000|2021-05-12 06:51:10|27390.56|27352.56|27398.06|27360.06|27398.06|27360.06|27390.25|27352.25|10
1620802280000|2021-05-12 06:51:20|27398.23|27360.23|27402.95|27364.95|27402.95|27364.95|27397.55|27359.55|10
1620802290000|2021-05-12 06:51:30|27404.93|27366.93|27413.88|27375.88|27413.88|27375.88|27404.93|27366.93|10
1620802300000|2021-05-12 06:51:40|27414.21|27376.21|27416.28|27378.28|27416.53|27378.53|27413.59|27375.59|10
1620802310000|2021-05-12 06:51:50|27416.98|27378.98|27415.66|27377.66|27417.52|27379.52|27415.66|27377.66|10
1620802320000|2021-05-12 06:52:00|27415.52|27377.52|27419.42|27381.42|27419.42|27381.42|27415.52|27377.52|10
1620802330000|2021-05-12 06:52:10|27418.37|27380.37|27414.84|27376.84|27418.37|27380.37|27414.82|27376.82|10
1620802340000|2021-05-12 06:52:20|27415.17|27377.17|27413.8|27375.8|27415.17|27377.17|27412.81|27374.81|10
1620802350000|2021-05-12 06:52:30|27412.68|27374.68|27414.71|27376.71|27414.71|27376.71|27410.57|27372.57|10
1620802360000|2021-05-12 06:52:40|27414.51|27376.51|27420.18|27382.18|27420.18|27382.18|27414.51|27376.51|10
1620802370000|2021-05-12 06:52:50|27420.35|27382.35|27414.93|27376.93|27420.35|27382.35|27414.93|27376.93|10
1620802380000|2021-05-12 06:53:00|27414.89|27376.89|27416.29|27378.29|27417.53|27379.53|27414.26|27376.26|10
1620802390000|2021-05-12 06:53:10|27415.57|27377.57|27416.18|27378.18|27416.84|27378.84|27415.18|27377.18|10
1620802400000|2021-05-12 06:53:20|27415.83|27377.83|27408.36|27370.36|27415.83|27377.83|27408.36|27370.36|10
1620802410000|2021-05-12 06:53:30|27408.5|27370.5|27400.13|27362.13|27408.5|27370.5|27400.13|27362.13|10
1620802420000|2021-05-12 06:53:40|27397.54|27359.54|27391.31|27353.31|27397.54|27359.54|27389.7|27351.7|10
1620802430000|2021-05-12 06:53:50|27390.78|27352.78|27389.22|27351.22|27390.92|27352.92|27389.22|27351.22|10
1620802440000|2021-05-12 06:54:00|27389.75|27351.75|27388.47|27350.47|27389.94|27351.94|27388.19|27350.19|10
1620802450000|2021-05-12 06:54:10|27388.09|27350.09|27386.13|27348.13|27390.41|27352.41|27386.13|27348.13|10
1620802460000|2021-05-12 06:54:20|27385.45|27347.45|27380.05|27342.05|27385.69|27347.69|27379.65|27341.65|10
1620802470000|2021-05-12 06:54:30|27379.43|27341.43|27376.29|27338.29|27379.43|27341.43|27376.29|27338.29|10
1620802480000|2021-05-12 06:54:40|27376.08|27338.08|27373.61|27335.61|27376.08|27338.08|27372.88|27334.88|10
1620802490000|2021-05-12 06:54:50|27372.8|27334.8|27371.49|27333.49|27374.34|27336.34|27371.49|27333.49|10
1620802500000|2021-05-12 06:55:00|27371.22|27333.22|27369.04|27331.04|27371.42|27333.42|27369.04|27331.04|10
1620802510000|2021-05-12 06:55:10|27368.59|27330.59|27367.67|27329.67|27368.89|27330.89|27366.66|27328.66|10
1620802520000|2021-05-12 06:55:20|27367.81|27329.81|27363.12|27325.12|27367.81|27329.81|27363.12|27325.12|10
1620802530000|2021-05-12 06:55:30|27363.52|27325.52|27361.02|27323.02|27364.29|27326.29|27361.02|27323.02|10
1620802540000|2021-05-12 06:55:40|27360.32|27322.32|27352.81|27314.81|27360.32|27322.32|27352.81|27314.81|10
1620802550000|2021-05-12 06:55:50|27351.57|27313.57|27338.69|27300.69|27351.57|27313.57|27338.52|27300.52|10
1620802560000|2021-05-12 06:56:00|27338.4|27300.4|27336.19|27298.19|27339.57|27301.57|27335.91|27297.91|10
1620802570000|2021-05-12 06:56:10|27338.92|27300.92|27340.24|27302.24|27340.96|27302.96|27338.92|27300.92|10
1620802580000|2021-05-12 06:56:20|27339.9|27301.9|27335.35|27297.35|27339.9|27301.9|27335.35|27297.35|10
1620802590000|2021-05-12 06:56:30|27333.74|27295.74|27323.07|27285.07|27333.74|27295.74|27323.07|27285.07|10
1620802600000|2021-05-12 06:56:40|27322.54|27284.54|27315.25|27277.25|27322.54|27284.54|27315.25|27277.25|10
1620802610000|2021-05-12 06:56:50|27314.97|27276.97|27310.58|27272.58|27314.97|27276.97|27309.45|27271.45|10
1620802620000|2021-05-12 06:57:00|27310.07|27272.07|27306.3|27268.3|27310.07|27272.07|27306.3|27268.3|10
1620802630000|2021-05-12 06:57:10|27302.76|27264.76|27296.38|27258.38|27304.36|27266.36|27296.38|27258.38|10
1620802640000|2021-05-12 06:57:20|27296.48|27258.48|27284.31|27246.31|27296.76|27258.76|27284.31|27246.31|10
1620802650000|2021-05-12 06:57:30|27282.85|27244.85|27276.02|27238.02|27282.85|27244.85|27276.02|27238.02|10
1620802660000|2021-05-12 06:57:40|27271.82|27233.82|27266.77|27228.77|27271.82|27233.82|27266.77|27228.77|10
1620802670000|2021-05-12 06:57:50|27266.23|27228.23|27252.8|27214.8|27266.23|27228.23|27252.8|27214.8|10
1620802680000|2021-05-12 06:58:00|27254.63|27216.63|27251.79|27213.79|27254.63|27216.63|27250.47|27212.47|10
1620802690000|2021-05-12 06:58:10|27253.83|27215.83|27248.81|27210.81|27254.9|27216.9|27247.94|27209.94|10
1620802700000|2021-05-12 06:58:20|27248.56|27210.56|27243.1|27205.1|27248.56|27210.56|27242.06|27204.06|10
1620802710000|2021-05-12 06:58:30|27243.69|27205.69|27235.96|27197.96|27243.69|27205.69|27235.96|27197.96|10
1620802720000|2021-05-12 06:58:40|27236.62|27198.62|27226.5|27188.5|27237|27199|27226.16|27188.16|10
1620802730000|2021-05-12 06:58:50|27226.93|27188.93|27230.83|27192.83|27230.83|27192.83|27223.11|27185.11|10
1620802740000|2021-05-12 06:59:00|27230.48|27192.48|27233.25|27195.25|27233.25|27195.25|27229.97|27191.97|10
1620802750000|2021-05-12 06:59:10|27233.51|27195.51|27242.6|27204.6|27242.6|27204.6|27233.51|27195.51|10
1620802760000|2021-05-12 06:59:20|27244.38|27206.38|27252.54|27214.54|27252.91|27214.91|27244.38|27206.38|10
1620802770000|2021-05-12 06:59:30|27255.85|27217.85|27256.76|27218.76|27256.76|27218.76|27255|27217|9
1620802780000|2021-05-12 06:59:40|27256.12|27218.12|27255.55|27217.55|27258.64|27220.64|27255.55|27217.55|10
1620802790000|2021-05-12 06:59:50|27255.04|27217.04|27258.05|27220.05|27258.82|27220.82|27255.04|27217.04|10
1620802800000|2021-05-12 07:00:00|27257.62|27219.62|27261.27|27223.27|27261.27|27223.27|27256.87|27218.87|10
1620802810000|2021-05-12 07:00:10|27263.51|27225.51|27270.33|27232.33|27270.33|27232.33|27263.51|27225.51|10
1620802820000|2021-05-12 07:00:20|27270.75|27232.75|27288.14|27250.14|27288.14|27250.14|27270.75|27232.75|10
1620802830000|2021-05-12 07:00:30|27288.6|27250.6|27319.33|27281.33|27319.33|27281.33|27288.6|27250.6|10
1620802840000|2021-05-12 07:00:40|27319.69|27281.69|27324.01|27286.01|27324.01|27286.01|27319.69|27281.69|10
1620802850000|2021-05-12 07:00:50|27326.51|27288.51|27326.9|27288.9|27327.06|27289.06|27325.68|27287.68|10
1620802860000|2021-05-12 07:01:00|27327.99|27289.99|27325.48|27287.48|27327.99|27289.99|27325.11|27287.11|10
1620802870000|2021-05-12 07:01:10|27324.82|27286.82|27329.98|27291.98|27329.98|27291.98|27323.01|27285.01|10
1620802880000|2021-05-12 07:01:20|27330.47|27292.47|27339.24|27301.24|27339.24|27301.24|27330.47|27292.47|10
1620802890000|2021-05-12 07:01:30|27339.5|27301.5|27356.03|27318.03|27356.25|27318.25|27339.5|27301.5|10
1620802900000|2021-05-12 07:01:40|27355.89|27317.89|27362.3|27324.3|27362.3|27324.3|27354.99|27316.99|10
1620802910000|2021-05-12 07:01:50|27362.92|27324.92|27366.82|27328.82|27366.82|27328.82|27362.92|27324.92|10
1620802920000|2021-05-12 07:02:00|27366.49|27328.49|27376.52|27338.52|27376.52|27338.52|27366.49|27328.49|10
1620802930000|2021-05-12 07:02:10|27376.58|27338.58|27383.93|27345.93|27383.93|27345.93|27376.58|27338.58|10
1620802940000|2021-05-12 07:02:20|27383.54|27345.54|27373.72|27335.72|27383.54|27345.54|27373.72|27335.72|10
1620802950000|2021-05-12 07:02:30|27372.77|27334.77|27376.66|27338.66|27376.66|27338.66|27372.77|27334.77|10
1620802960000|2021-05-12 07:02:40|27376.47|27338.47|27380.24|27342.24|27380.58|27342.58|27376.25|27338.25|10
1620802970000|2021-05-12 07:02:50|27380.38|27342.38|27381.31|27343.31|27381.44|27343.44|27380.13|27342.13|10
1620802980000|2021-05-12 07:03:00|27383.11|27345.11|27378.16|27340.16|27383.19|27345.19|27378.16|27340.16|10
1620802990000|2021-05-12 07:03:10|27378.49|27340.49|27372.09|27334.09|27378.49|27340.49|27370.25|27332.25|10
1620803000000|2021-05-12 07:03:20|27373.09|27335.09|27372.75|27334.75|27373.09|27335.09|27367.71|27329.71|10
1620803010000|2021-05-12 07:03:30|27373.14|27335.14|27382.23|27344.23|27382.23|27344.23|27373.14|27335.14|10
1620803020000|2021-05-12 07:03:40|27382.57|27344.57|27382.03|27344.03|27383.84|27345.84|27381.91|27343.91|10
1620803030000|2021-05-12 07:03:50|27382.82|27344.82|27383.15|27345.15|27383.56|27345.56|27381.27|27343.27|10
1620803040000|2021-05-12 07:04:00|27383.06|27345.06|27383.16|27345.16|27385.7|27347.7|27383.06|27345.06|10
1620803050000|2021-05-12 07:04:10|27382.61|27344.61|27380.68|27342.68|27383.47|27345.47|27380.68|27342.68|10
1620803060000|2021-05-12 07:04:20|27379.85|27341.85|27380.93|27342.93|27380.93|27342.93|27378.65|27340.65|10
1620803070000|2021-05-12 07:04:30|27381.55|27343.55|27382.71|27344.71|27382.71|27344.71|27380.53|27342.53|10
1620803080000|2021-05-12 07:04:40|27382.66|27344.66|27384.68|27346.68|27384.68|27346.68|27382.66|27344.66|10
1620803090000|2021-05-12 07:04:50|27384.67|27346.67|27382.07|27344.07|27384.67|27346.67|27381.83|27343.83|10
1620803100000|2021-05-12 07:05:00|27382.39|27344.39|27374.7|27336.7|27383.04|27345.04|27374.7|27336.7|10
1620803110000|2021-05-12 07:05:10|27373.95|27335.95|27362.68|27324.68|27373.95|27335.95|27362.68|27324.68|10
1620803120000|2021-05-12 07:05:20|27361.43|27323.43|27356.75|27318.75|27361.43|27323.43|27356.75|27318.75|10
1620803130000|2021-05-12 07:05:30|27356.52|27318.52|27346.18|27308.18|27356.52|27318.52|27346.18|27308.18|10
1620803140000|2021-05-12 07:05:40|27346.44|27308.44|27347.76|27309.76|27348.15|27310.15|27345.9|27307.9|10
1620803150000|2021-05-12 07:05:50|27351.75|27313.75|27352.36|27314.36|27353.83|27315.83|27351.75|27313.75|10
1620803160000|2021-05-12 07:06:00|27352.35|27314.35|27360.2|27322.2|27360.2|27322.2|27351.21|27313.21|10
1620803170000|2021-05-12 07:06:10|27359.87|27321.87|27359.5|27321.5|27360.33|27322.33|27359.16|27321.16|10
1620803180000|2021-05-12 07:06:20|27360.21|27322.21|27368.81|27330.81|27368.81|27330.81|27358.95|27320.95|10
1620803190000|2021-05-12 07:06:30|27368.78|27330.78|27374.03|27336.03|27374.03|27336.03|27367.98|27329.98|10
1620803200000|2021-05-12 07:06:40|27374.93|27336.93|27382.76|27344.76|27383.99|27345.99|27374.93|27336.93|10
1620803210000|2021-05-12 07:06:50|27382.95|27344.95|27380.6|27342.6|27382.95|27344.95|27380.19|27342.19|10
1620803220000|2021-05-12 07:07:00|27381.1|27343.1|27381.18|27343.18|27382.3|27344.3|27380.11|27342.11|10
1620803230000|2021-05-12 07:07:10|27382.58|27344.58|27375.2|27337.2|27382.58|27344.58|27375.2|27337.2|10
1620803240000|2021-05-12 07:07:20|27375.47|27337.47|27375.18|27337.18|27376.06|27338.06|27374.26|27336.26|10
1620803250000|2021-05-12 07:07:30|27375.2|27337.2|27365.73|27327.73|27375.2|27337.2|27365.73|27327.73|10
1620803260000|2021-05-12 07:07:40|27366.7|27328.7|27363.23|27325.23|27366.7|27328.7|27363.23|27325.23|10
1620803270000|2021-05-12 07:07:50|27363.51|27325.51|27364.11|27326.11|27364.44|27326.44|27362.84|27324.84|10
1620803280000|2021-05-12 07:08:00|27363.42|27325.42|27359.96|27321.96|27364.19|27326.19|27359.96|27321.96|10
1620803290000|2021-05-12 07:08:10|27357.21|27319.21|27356.42|27318.42|27357.21|27319.21|27354.25|27316.25|10
1620803300000|2021-05-12 07:08:20|27357.05|27319.05|27354.42|27316.42|27357.42|27319.42|27354.1|27316.1|10
1620803310000|2021-05-12 07:08:30|27352.68|27314.68|27348.02|27310.02|27352.68|27314.68|27348.02|27310.02|10
1620803320000|2021-05-12 07:08:40|27348.05|27310.05|27343.95|27305.95|27348.05|27310.05|27343.33|27305.33|10
1620803330000|2021-05-12 07:08:50|27343.9|27305.9|27343.54|27305.54|27343.9|27305.9|27342.69|27304.69|10
1620803340000|2021-05-12 07:09:00|27343.23|27305.23|27338.96|27300.96|27343.23|27305.23|27338.96|27300.96|10
1620803350000|2021-05-12 07:09:10|27337.45|27299.45|27317.18|27279.18|27337.45|27299.45|27317.18|27279.18|10
1620803360000|2021-05-12 07:09:20|27315.26|27277.26|27306.09|27268.09|27315.26|27277.26|27306.09|27268.09|10
1620803370000|2021-05-12 07:09:30|27305.32|27267.32|27296.01|27258.01|27305.32|27267.32|27296|27258|10
1620803380000|2021-05-12 07:09:40|27295.89|27257.89|27295.68|27257.68|27298.08|27260.08|27295.68|27257.68|10
1620803390000|2021-05-12 07:09:50|27295.37|27257.37|27292.76|27254.76|27295.37|27257.37|27292.53|27254.53|10
1620803400000|2021-05-12 07:10:00|27292.28|27254.28|27298.38|27260.38|27298.46|27260.46|27291.54|27253.54|10
1620803410000|2021-05-12 07:10:10|27298.86|27260.86|27293.37|27255.37|27298.86|27260.86|27292.06|27254.06|10
1620803420000|2021-05-12 07:10:20|27294.3|27256.3|27293.67|27255.67|27294.3|27256.3|27292.67|27254.67|10
1620803430000|2021-05-12 07:10:30|27294.45|27256.45|27296.87|27258.87|27296.87|27258.87|27294.06|27256.06|10
1620803440000|2021-05-12 07:10:40|27297.3|27259.3|27298.72|27260.72|27299.45|27261.45|27297.3|27259.3|10
1620803450000|2021-05-12 07:10:50|27299.27|27261.27|27298.04|27260.04|27299.27|27261.27|27297.17|27259.17|10
1620803460000|2021-05-12 07:11:00|27298.55|27260.55|27297.53|27259.53|27298.55|27260.55|27296.68|27258.68|10
1620803470000|2021-05-12 07:11:10|27298.43|27260.43|27294.05|27256.05|27298.48|27260.48|27294.05|27256.05|10
1620803480000|2021-05-12 07:11:20|27293.21|27255.21|27291.62|27253.62|27293.21|27255.21|27290.05|27252.05|10
1620803490000|2021-05-12 07:11:30|27290.75|27252.75|27290.44|27252.44|27291.91|27253.91|27287.3|27249.3|10
1620803500000|2021-05-12 07:11:40|27287.69|27249.69|27287.04|27249.04|27287.69|27249.69|27284.78|27246.78|10
1620803510000|2021-05-12 07:11:50|27287.85|27249.85|27282.82|27244.82|27288.58|27250.58|27282.82|27244.82|9
1620803520000|2021-05-12 07:12:00|27282.87|27244.87|27277.96|27239.96|27282.87|27244.87|27277.96|27239.96|10
1620803530000|2021-05-12 07:12:10|27278.6|27240.6|27276.9|27238.9|27278.99|27240.99|27276.85|27238.85|10
1620803540000|2021-05-12 07:12:20|27278.12|27240.12|27278.34|27240.34|27278.34|27240.34|27276.38|27238.38|10
1620803550000|2021-05-12 07:12:30|27279.21|27241.21|27281.97|27243.97|27281.97|27243.97|27279.21|27241.21|10
1620803560000|2021-05-12 07:12:40|27280.37|27242.37|27277.01|27239.01|27280.37|27242.37|27276.16|27238.16|10
1620803570000|2021-05-12 07:12:50|27277.95|27239.95|27272.74|27234.74|27277.95|27239.95|27272.39|27234.39|10
1620803580000|2021-05-12 07:13:00|27272.15|27234.15|27271.21|27233.21|27272.6|27234.6|27271.19|27233.19|10
1620803590000|2021-05-12 07:13:10|27271.43|27233.43|27274.04|27236.04|27274.04|27236.04|27267.19|27229.19|10
1620803600000|2021-05-12 07:13:20|27274.97|27236.97|27276.19|27238.19|27277.26|27239.26|27274.97|27236.97|10
1620803610000|2021-05-12 07:13:30|27276.84|27238.84|27276.21|27238.21|27278.57|27240.57|27276.21|27238.21|10
1620803620000|2021-05-12 07:13:40|27276.27|27238.27|27283.32|27245.32|27283.32|27245.32|27275.91|27237.91|10
1620803630000|2021-05-12 07:13:50|27284.36|27246.36|27284.05|27246.05|27286.22|27248.22|27284.05|27246.05|10
1620803640000|2021-05-12 07:14:00|27286.17|27248.17|27295.28|27257.28|27295.28|27257.28|27286.17|27248.17|10
1620803650000|2021-05-12 07:14:10|27295.99|27257.99|27299.73|27261.73|27301.9|27263.9|27295.99|27257.99|10
1620803660000|2021-05-12 07:14:20|27300.13|27262.13|27308.42|27270.42|27308.42|27270.42|27300.13|27262.13|10
1620803670000|2021-05-12 07:14:30|27309.48|27271.48|27311.58|27273.58|27312.96|27274.96|27309.4|27271.4|10
1620803680000|2021-05-12 07:14:40|27311.61|27273.61|27301.88|27263.88|27311.61|27273.61|27300.57|27262.57|10
1620803690000|2021-05-12 07:14:50|27302.42|27264.42|27305.77|27267.77|27306.51|27268.51|27302.42|27264.42|10
1620803700000|2021-05-12 07:15:00|27306.06|27268.06|27306.4|27268.4|27306.4|27268.4|27304.84|27266.84|10
1620803710000|2021-05-12 07:15:10|27307|27269|27308.46|27270.46|27309.26|27271.26|27306.93|27268.93|10
1620803720000|2021-05-12 07:15:20|27310.29|27272.29|27315.93|27277.93|27315.93|27277.93|27308.59|27270.59|10
1620803730000|2021-05-12 07:15:30|27320.06|27282.06|27336.78|27298.78|27336.78|27298.78|27320.06|27282.06|10
1620803740000|2021-05-12 07:15:40|27336.68|27298.68|27343.75|27305.75|27344.79|27306.79|27336.64|27298.64|10
1620803750000|2021-05-12 07:15:50|27344.76|27306.76|27351.31|27313.31|27351.31|27313.31|27344.76|27306.76|10
1620803760000|2021-05-12 07:16:00|27352.1|27314.1|27357.85|27319.85|27357.97|27319.97|27351.49|27313.49|10
1620803770000|2021-05-12 07:16:10|27358.73|27320.73|27360.97|27322.97|27361.46|27323.46|27358.26|27320.26|10
1620803780000|2021-05-12 07:16:20|27359.39|27321.39|27355.12|27317.12|27361.33|27323.33|27354.99|27316.99|10
1620803790000|2021-05-12 07:16:30|27354.97|27316.97|27355.63|27317.63|27356.13|27318.13|27354.01|27316.01|10
1620803800000|2021-05-12 07:16:40|27355.5|27317.5|27354.35|27316.35|27356.07|27318.07|27353.86|27315.86|10
1620803810000|2021-05-12 07:16:50|27354.66|27316.66|27359.57|27321.57|27359.57|27321.57|27354.66|27316.66|10
1620803820000|2021-05-12 07:17:00|27359.19|27321.19|27367.47|27329.47|27367.47|27329.47|27359.19|27321.19|10
1620803830000|2021-05-12 07:17:10|27367.52|27329.52|27368.41|27330.41|27368.43|27330.43|27367.08|27329.08|10
1620803840000|2021-05-12 07:17:20|27368.06|27330.06|27368.15|27330.15|27369.65|27331.65|27367.33|27329.33|10
1620803850000|2021-05-12 07:17:30|27366.88|27328.88|27361.52|27323.52|27368.29|27330.29|27361.52|27323.52|10
1620803860000|2021-05-12 07:17:40|27361.67|27323.67|27357.25|27319.25|27361.67|27323.67|27356.65|27318.65|10
1620803870000|2021-05-12 07:17:50|27357.77|27319.77|27369.61|27331.61|27369.61|27331.61|27357.77|27319.77|10
1620803880000|2021-05-12 07:18:00|27371.76|27333.76|27389.15|27351.15|27389.15|27351.15|27371.76|27333.76|10
1620803890000|2021-05-12 07:18:10|27389.32|27351.32|27395.76|27357.76|27396.5|27358.5|27389.32|27351.32|10
1620803900000|2021-05-12 07:18:20|27395.67|27357.67|27397.41|27359.41|27397.73|27359.73|27395.24|27357.24|10
1620803910000|2021-05-12 07:18:30|27398.14|27360.14|27400.16|27362.16|27400.83|27362.83|27398.13|27360.13|10
1620803920000|2021-05-12 07:18:40|27400.49|27362.49|27402.9|27364.9|27404.29|27366.29|27398.58|27360.58|10
1620803930000|2021-05-12 07:18:50|27403.83|27365.83|27409.48|27371.48|27409.73|27371.73|27403.83|27365.83|10
1620803940000|2021-05-12 07:19:00|27410.32|27372.32|27408.3|27370.3|27410.32|27372.32|27408.3|27370.3|9
1620803950000|2021-05-12 07:19:10|27408.43|27370.43|27409.51|27371.51|27411.51|27373.51|27408.15|27370.15|10
1620803960000|2021-05-12 07:19:20|27409.45|27371.45|27400.77|27362.77|27409.45|27371.45|27400.77|27362.77|10
1620803970000|2021-05-12 07:19:30|27401.34|27363.34|27390.57|27352.57|27401.34|27363.34|27390.57|27352.57|10
1620803980000|2021-05-12 07:19:40|27389.83|27351.83|27389.62|27351.62|27389.83|27351.83|27387.5|27349.5|10
1620803990000|2021-05-12 07:19:50|27390.51|27352.51|27394.78|27356.78|27394.85|27356.85|27390.51|27352.51|10
1620804000000|2021-05-12 07:20:00|27395.95|27357.95|27399.33|27361.33|27399.33|27361.33|27395.88|27357.88|10
1620804010000|2021-05-12 07:20:10|27400.94|27362.94|27407.87|27369.87|27407.87|27369.87|27400.94|27362.94|10
1620804020000|2021-05-12 07:20:20|27409.77|27371.77|27412.75|27374.75|27412.75|27374.75|27408.24|27370.24|10
1620804030000|2021-05-12 07:20:30|27412.25|27374.25|27408.72|27370.72|27413.28|27375.28|27408.72|27370.72|10
1620804040000|2021-05-12 07:20:40|27409.64|27371.64|27405.88|27367.88|27409.64|27371.64|27405.19|27367.19|10
1620804050000|2021-05-12 07:20:50|27407.47|27369.47|27405.59|27367.59|27407.47|27369.47|27405.59|27367.59|10
1620804060000|2021-05-12 07:21:00|27406.04|27368.04|27405.24|27367.24|27407.94|27369.94|27405.24|27367.24|10
1620804070000|2021-05-12 07:21:10|27405.18|27367.18|27403.73|27365.73|27405.58|27367.58|27402.46|27364.46|10
1620804080000|2021-05-12 07:21:20|27404.04|27366.04|27398.8|27360.8|27405.26|27367.26|27398.51|27360.51|10
1620804090000|2021-05-12 07:21:30|27398.23|27360.23|27384.77|27346.77|27398.23|27360.23|27384.77|27346.77|10
1620804100000|2021-05-12 07:21:40|27381.74|27343.74|27379.07|27341.07|27382.1|27344.1|27379.07|27341.07|10
1620804110000|2021-05-12 07:21:50|27379.06|27341.06|27380.76|27342.76|27380.76|27342.76|27378.24|27340.24|10
1620804120000|2021-05-12 07:22:00|27382.69|27344.69|27380.19|27342.19|27385.33|27347.33|27380.19|27342.19|10
1620804130000|2021-05-12 07:22:10|27379.62|27341.62|27381.98|27343.98|27381.98|27343.98|27379.56|27341.56|10
1620804140000|2021-05-12 07:22:20|27381.21|27343.21|27381.96|27343.96|27381.96|27343.96|27378.51|27340.51|10
1620804150000|2021-05-12 07:22:30|27381.11|27343.11|27382.86|27344.86|27382.86|27344.86|27380.65|27342.65|10
1620804160000|2021-05-12 07:22:40|27382.27|27344.27|27379.61|27341.61|27382.27|27344.27|27379.28|27341.28|10
1620804170000|2021-05-12 07:22:50|27380.2|27342.2|27381.3|27343.3|27382.46|27344.46|27380.2|27342.2|10
1620804180000|2021-05-12 07:23:00|27381.02|27343.02|27381.53|27343.53|27381.53|27343.53|27380.43|27342.43|10
1620804190000|2021-05-12 07:23:10|27382.02|27344.02|27380.79|27342.79|27382.46|27344.46|27379.83|27341.83|10
1620804200000|2021-05-12 07:23:20|27380.61|27342.61|27380.78|27342.78|27381.48|27343.48|27380.2|27342.2|10
1620804210000|2021-05-12 07:23:30|27380.2|27342.2|27382.38|27344.38|27382.38|27344.38|27380.2|27342.2|9
1620804220000|2021-05-12 07:23:40|27382.68|27344.68|27383.59|27345.59|27383.59|27345.59|27381.56|27343.56|10
1620804230000|2021-05-12 07:23:50|27383.45|27345.45|27387.56|27349.56|27387.56|27349.56|27383.45|27345.45|10
1620804240000|2021-05-12 07:24:00|27387.57|27349.57|27385.81|27347.81|27387.68|27349.68|27385.81|27347.81|9
1620804250000|2021-05-12 07:24:10|27385.75|27347.75|27388|27350|27388.02|27350.02|27385.17|27347.17|10
1620804260000|2021-05-12 07:24:20|27388.51|27350.51|27388.93|27350.93|27389.63|27351.63|27388.51|27350.51|10
1620804270000|2021-05-12 07:24:30|27388.79|27350.79|27385.87|27347.87|27388.79|27350.79|27385.87|27347.87|10
1620804280000|2021-05-12 07:24:40|27384.9|27346.9|27378.87|27340.87|27384.9|27346.9|27378.75|27340.75|10
1620804290000|2021-05-12 07:24:50|27379.3|27341.3|27380.15|27342.15|27380.28|27342.28|27379.3|27341.3|10
1620804300000|2021-05-12 07:25:00|27380.23|27342.23|27382|27344|27382|27344|27379.82|27341.82|10
1620804310000|2021-05-12 07:25:10|27381.72|27343.72|27386.58|27348.58|27386.58|27348.58|27381.05|27343.05|10
1620804320000|2021-05-12 07:25:20|27387.1|27349.1|27390.66|27352.66|27390.66|27352.66|27386.43|27348.43|10
1620804330000|2021-05-12 07:25:30|27391.93|27353.93|27393.32|27355.32|27394.1|27356.1|27391.93|27353.93|10
1620804340000|2021-05-12 07:25:40|27393.51|27355.51|27394.73|27356.73|27394.8|27356.8|27392.85|27354.85|10
1620804350000|2021-05-12 07:25:50|27395.18|27357.18|27397.97|27359.97|27397.97|27359.97|27394.49|27356.49|10
1620804360000|2021-05-12 07:26:00|27398.65|27360.65|27400.41|27362.41|27401.52|27363.52|27397.94|27359.94|10
1620804370000|2021-05-12 07:26:10|27400.05|27362.05|27402.95|27364.95|27404.82|27366.82|27400.05|27362.05|10
1620804380000|2021-05-12 07:26:20|27402.45|27364.45|27395.73|27357.73|27402.45|27364.45|27395.73|27357.73|10
1620804390000|2021-05-12 07:26:30|27394.64|27356.64|27392.05|27354.05|27394.64|27356.64|27391.14|27353.14|8
1620804400000|2021-05-12 07:26:40|27391.27|27353.27|27384.78|27346.78|27391.27|27353.27|27384.41|27346.41|10
1620804410000|2021-05-12 07:26:50|27384.36|27346.36|27383.81|27345.81|27385.06|27347.06|27383.68|27345.68|10
1620804420000|2021-05-12 07:27:00|27384.37|27346.37|27386.94|27348.94|27386.94|27348.94|27384.37|27346.37|10
1620804430000|2021-05-12 07:27:10|27387.06|27349.06|27390.05|27352.05|27390.05|27352.05|27387.06|27349.06|10
1620804440000|2021-05-12 07:27:20|27390.65|27352.65|27390.36|27352.36|27390.65|27352.65|27389.83|27351.83|10
1620804450000|2021-05-12 07:27:30|27390.48|27352.48|27392.67|27354.67|27392.81|27354.81|27390.21|27352.21|10
1620804460000|2021-05-12 07:27:40|27392.7|27354.7|27394.41|27356.41|27395.76|27357.76|27392.7|27354.7|10
1620804470000|2021-05-12 07:27:50|27391.74|27353.74|27391.14|27353.14|27391.74|27353.74|27390.11|27352.11|10
1620804480000|2021-05-12 07:28:00|27391.01|27353.01|27393.79|27355.79|27394.63|27356.63|27391.01|27353.01|10
1620804490000|2021-05-12 07:28:10|27393.46|27355.46|27393.45|27355.45|27394.01|27356.01|27393.15|27355.15|10
1620804500000|2021-05-12 07:28:20|27393.4|27355.4|27398.78|27360.78|27398.78|27360.78|27393.03|27355.03|10
1620804510000|2021-05-12 07:28:30|27398.56|27360.56|27403.08|27365.08|27403.08|27365.08|27398.29|27360.29|10
1620804520000|2021-05-12 07:28:40|27403.28|27365.28|27400.9|27362.9|27404.11|27366.11|27400.86|27362.86|10
1620804530000|2021-05-12 07:28:50|27401.12|27363.12|27397.07|27359.07|27401.23|27363.23|27397.07|27359.07|10
1620804540000|2021-05-12 07:29:00|27397.11|27359.11|27393.32|27355.32|27397.66|27359.66|27393.32|27355.32|10
1620804550000|2021-05-12 07:29:10|27393.47|27355.47|27389.5|27351.5|27394.91|27356.91|27389.5|27351.5|10
1620804560000|2021-05-12 07:29:20|27390.27|27352.27|27390.23|27352.23|27391.43|27353.43|27389.68|27351.68|10
1620804570000|2021-05-12 07:29:30|27390.03|27352.03|27384.46|27346.46|27390.03|27352.03|27384.46|27346.46|10
1620804580000|2021-05-12 07:29:40|27384.26|27346.26|27381.98|27343.98|27384.26|27346.26|27381.98|27343.98|10
1620804590000|2021-05-12 07:29:50|27382.18|27344.18|27382.71|27344.71|27382.71|27344.71|27381.32|27343.32|10
1620804600000|2021-05-12 07:30:00|27383.19|27345.19|27382.07|27344.07|27383.73|27345.73|27381.85|27343.85|10
1620804610000|2021-05-12 07:30:10|27380.92|27342.92|27375.68|27337.68|27380.92|27342.92|27375.68|27337.68|10
1620804620000|2021-05-12 07:30:20|27375.34|27337.34|27367.35|27329.35|27375.34|27337.34|27367.35|27329.35|10
1620804630000|2021-05-12 07:30:30|27367|27329|27361.24|27323.24|27367|27329|27361.24|27323.24|10
1620804640000|2021-05-12 07:30:40|27360.79|27322.79|27363.51|27325.51|27363.6|27325.6|27358.95|27320.95|10
1620804650000|2021-05-12 07:30:50|27363.49|27325.49|27367.73|27329.73|27367.73|27329.73|27363.49|27325.49|10
1620804660000|2021-05-12 07:31:00|27369.32|27331.32|27383.06|27345.06|27383.06|27345.06|27369.32|27331.32|10
1620804670000|2021-05-12 07:31:10|27389.67|27351.67|27393.24|27355.24|27393.89|27355.89|27388.92|27350.92|9
1620804680000|2021-05-12 07:31:20|27393.67|27355.67|27395.95|27357.95|27395.95|27357.95|27393.4|27355.4|10
1620804690000|2021-05-12 07:31:30|27396.93|27358.93|27396.94|27358.94|27397.28|27359.28|27396.28|27358.28|10
1620804700000|2021-05-12 07:31:40|27397.44|27359.44|27400.88|27362.88|27400.88|27362.88|27397.03|27359.03|10
1620804710000|2021-05-12 07:31:50|27402.35|27364.35|27407.7|27369.7|27407.7|27369.7|27401.68|27363.68|10
1620804720000|2021-05-12 07:32:00|27406.41|27368.41|27406.68|27368.68|27406.92|27368.92|27406.17|27368.17|10
1620804730000|2021-05-12 07:32:10|27406.92|27368.92|27408.1|27370.1|27408.81|27370.81|27406.92|27368.92|10
1620804740000|2021-05-12 07:32:20|27407.44|27369.44|27402.6|27364.6|27407.46|27369.46|27402.6|27364.6|10
1620804750000|2021-05-12 07:32:30|27402.25|27364.25|27392.36|27354.36|27402.25|27364.25|27392.07|27354.07|10
1620804760000|2021-05-12 07:32:40|27393.09|27355.09|27393.37|27355.37|27394.29|27356.29|27392.66|27354.66|8
1620804770000|2021-05-12 07:32:50|27392.18|27354.18|27381.55|27343.55|27394.63|27356.63|27381.55|27343.55|10
1620804780000|2021-05-12 07:33:00|27381.65|27343.65|27374.75|27336.75|27381.87|27343.87|27374.75|27336.75|10
1620804790000|2021-05-12 07:33:10|27365.37|27327.37|27352.62|27314.62|27365.37|27327.37|27352.62|27314.62|10
1620804800000|2021-05-12 07:33:20|27351.59|27313.59|27351.4|27313.4|27355.58|27317.58|27351.4|27313.4|10
1620804810000|2021-05-12 07:33:30|27355.84|27317.84|27348.41|27310.41|27355.84|27317.84|27348.41|27310.41|10
1620804820000|2021-05-12 07:33:40|27349.18|27311.18|27346.31|27308.31|27349.18|27311.18|27346.03|27308.03|10
1620804830000|2021-05-12 07:33:50|27346.07|27308.07|27345.12|27307.12|27363.26|27325.26|27335.35|27297.35|10
1620804840000|2021-05-12 07:34:00|27344.73|27306.73|27330.12|27292.12|27344.73|27306.73|27330.12|27292.12|10
1620804850000|2021-05-12 07:34:10|27330.34|27292.34|27329.42|27291.42|27330.34|27292.34|27329.12|27291.12|10
1620804860000|2021-05-12 07:34:20|27330.43|27292.43|27333.08|27295.08|27333.08|27295.08|27330.43|27292.43|10
1620804870000|2021-05-12 07:34:30|27333.09|27295.09|27333.75|27295.75|27333.75|27295.75|27332.31|27294.31|10
1620804880000|2021-05-12 07:34:40|27335.02|27297.02|27335.71|27297.71|27336.48|27298.48|27335.02|27297.02|10
1620804890000|2021-05-12 07:34:50|27335.69|27297.69|27333.6|27295.6|27336.08|27298.08|27333.6|27295.6|10
1620804900000|2021-05-12 07:35:00|27333.4|27295.4|27329.64|27291.64|27333.4|27295.4|27328.41|27290.41|10
1620804910000|2021-05-12 07:35:10|27329.21|27291.21|27335.24|27297.24|27335.24|27297.24|27329.21|27291.21|10
1620804920000|2021-05-12 07:35:20|27336.32|27298.32|27334.17|27296.17|27337.29|27299.29|27334.17|27296.17|10
1620804930000|2021-05-12 07:35:30|27335.11|27297.11|27331.38|27293.38|27335.11|27297.11|27330.26|27292.26|10
1620804940000|2021-05-12 07:35:40|27331.02|27293.02|27331.82|27293.82|27331.82|27293.82|27329.17|27291.17|10
1620804950000|2021-05-12 07:35:50|27331.58|27293.58|27341.77|27303.77|27341.77|27303.77|27331.58|27293.58|10
1620804960000|2021-05-12 07:36:00|27341.91|27303.91|27347.58|27309.58|27347.58|27309.58|27341.51|27303.51|10
1620804970000|2021-05-12 07:36:10|27348.86|27310.86|27353.3|27315.3|27353.46|27315.46|27347.86|27309.86|10
1620804980000|2021-05-12 07:36:20|27353.25|27315.25|27357.98|27319.98|27357.98|27319.98|27353.18|27315.18|10
1620804990000|2021-05-12 07:36:30|27358.85|27320.85|27365.03|27327.03|27365.03|27327.03|27358.85|27320.85|10
1620805000000|2021-05-12 07:36:40|27366.52|27328.52|27365.87|27327.87|27368.1|27330.1|27365.87|27327.87|10
1620805010000|2021-05-12 07:36:50|27366.06|27328.06|27363.75|27325.75|27367.28|27329.28|27363.75|27325.75|10
1620805020000|2021-05-12 07:37:00|27362.75|27324.75|27355.61|27317.61|27363.09|27325.09|27355.61|27317.61|10
1620805030000|2021-05-12 07:37:10|27355.12|27317.12|27353.85|27315.85|27355.22|27317.22|27353.58|27315.58|10
1620805040000|2021-05-12 07:37:20|27353.52|27315.52|27351.56|27313.56|27353.8|27315.8|27351.56|27313.56|10
1620805050000|2021-05-12 07:37:30|27350.86|27312.86|27346.8|27308.8|27351.34|27313.34|27346.8|27308.8|10
1620805060000|2021-05-12 07:37:40|27345.11|27307.11|27340.77|27302.77|27345.11|27307.11|27340.04|27302.04|10
1620805070000|2021-05-12 07:37:50|27339.94|27301.94|27338.01|27300.01|27339.94|27301.94|27337.02|27299.02|9
1620805080000|2021-05-12 07:38:00|27337.88|27299.88|27337.44|27299.44|27339.3|27301.3|27337.29|27299.29|10
1620805090000|2021-05-12 07:38:10|27337.27|27299.27|27341.36|27303.36|27342.44|27304.44|27336.86|27298.86|10
1620805100000|2021-05-12 07:38:20|27340.87|27302.87|27346.34|27308.34|27346.34|27308.34|27340.44|27302.44|10
1620805110000|2021-05-12 07:38:30|27347.44|27309.44|27345.44|27307.44|27347.79|27309.79|27344.25|27306.25|10
1620805120000|2021-05-12 07:38:40|27345.73|27307.73|27354.97|27316.97|27354.97|27316.97|27345.73|27307.73|10
1620805130000|2021-05-12 07:38:50|27354.59|27316.59|27363.04|27325.04|27363.04|27325.04|27354.57|27316.57|10
1620805140000|2021-05-12 07:39:00|27364.03|27326.03|27364|27326|27366.59|27328.59|27363.83|27325.83|10
1620805150000|2021-05-12 07:39:10|27364.39|27326.39|27368.33|27330.33|27368.33|27330.33|27363.15|27325.15|10
1620805160000|2021-05-12 07:39:20|27369.23|27331.23|27370.4|27332.4|27372.37|27334.37|27369.23|27331.23|10
1620805170000|2021-05-12 07:39:30|27369.32|27331.32|27371.47|27333.47|27371.47|27333.47|27368.97|27330.97|10
1620805180000|2021-05-12 07:39:40|27372.57|27334.57|27370.72|27332.72|27372.61|27334.61|27370.72|27332.72|10
1620805190000|2021-05-12 07:39:50|27370.25|27332.25|27368.82|27330.82|27370.55|27332.55|27368.4|27330.4|10
1620805200000|2021-05-12 07:40:00|27369.25|27331.25|27371.34|27333.34|27371.34|27333.34|27367.53|27329.53|10
1620805210000|2021-05-12 07:40:10|27372.78|27334.78|27373.25|27335.25|27373.25|27335.25|27371.12|27333.12|10
1620805220000|2021-05-12 07:40:20|27372.27|27334.27|27369.37|27331.37|27372.8|27334.8|27369.37|27331.37|10
1620805230000|2021-05-12 07:40:30|27370.07|27332.07|27364.86|27326.86|27370.85|27332.85|27364.86|27326.86|10
1620805240000|2021-05-12 07:40:40|27364.67|27326.67|27354.27|27316.27|27365.01|27327.01|27354.27|27316.27|10
1620805250000|2021-05-12 07:40:50|27352.84|27314.84|27347.95|27309.95|27352.84|27314.84|27347.51|27309.51|10
1620805260000|2021-05-12 07:41:00|27348.39|27310.39|27347.29|27309.29|27349.14|27311.14|27347.29|27309.29|10
1620805270000|2021-05-12 07:41:10|27346.96|27308.96|27345.05|27307.05|27347.45|27309.45|27345.05|27307.05|10
1620805280000|2021-05-12 07:41:20|27344.91|27306.91|27345.55|27307.55|27346.35|27308.35|27344.91|27306.91|10
1620805290000|2021-05-12 07:41:30|27344.8|27306.8|27340.2|27302.2|27344.97|27306.97|27340.2|27302.2|10
1620805300000|2021-05-12 07:41:40|27340.24|27302.24|27336.83|27298.83|27340.24|27302.24|27336.83|27298.83|10
1620805310000|2021-05-12 07:41:50|27336.92|27298.92|27336.15|27298.15|27336.92|27298.92|27335.83|27297.83|10
1620805320000|2021-05-12 07:42:00|27335.71|27297.71|27336.04|27298.04|27336.24|27298.24|27334.73|27296.73|10
1620805330000|2021-05-12 07:42:10|27336.65|27298.65|27338.35|27300.35|27338.35|27300.35|27335.99|27297.99|10
1620805340000|2021-05-12 07:42:20|27337.86|27299.86|27334.48|27296.48|27338.18|27300.18|27333.16|27295.16|10
1620805350000|2021-05-12 07:42:30|27335.36|27297.36|27332.03|27294.03|27335.36|27297.36|27332.03|27294.03|10
1620805360000|2021-05-12 07:42:40|27330.71|27292.71|27337.25|27299.25|27337.25|27299.25|27330.71|27292.71|10
1620805370000|2021-05-12 07:42:50|27337.32|27299.32|27339.54|27301.54|27339.67|27301.67|27336.77|27298.77|10
1620805380000|2021-05-12 07:43:00|27339.58|27301.58|27341.57|27303.57|27341.57|27303.57|27339.58|27301.58|10
1620805390000|2021-05-12 07:43:10|27341.44|27303.44|27340.07|27302.07|27341.44|27303.44|27340.04|27302.04|10
1620805400000|2021-05-12 07:43:20|27338.69|27300.69|27338.45|27300.45|27338.69|27300.69|27335.41|27297.41|10
1620805410000|2021-05-12 07:43:30|27337.27|27299.27|27334.29|27296.29|27337.8|27299.8|27334.29|27296.29|10
1620805420000|2021-05-12 07:43:40|27334.25|27296.25|27330.66|27292.66|27334.25|27296.25|27330.66|27292.66|10
1620805430000|2021-05-12 07:43:50|27330.86|27292.86|27327.76|27289.76|27330.86|27292.86|27327.76|27289.76|10
1620805440000|2021-05-12 07:44:00|27327.42|27289.42|27323.89|27285.89|27327.65|27289.65|27323.89|27285.89|10
1620805450000|2021-05-12 07:44:10|27323.22|27285.22|27323.94|27285.94|27323.94|27285.94|27321.65|27283.65|10
1620805460000|2021-05-12 07:44:20|27323.89|27285.89|27330.61|27292.61|27330.64|27292.64|27323.89|27285.89|10
1620805470000|2021-05-12 07:44:30|27330.37|27292.37|27326.13|27288.13|27330.74|27292.74|27326.13|27288.13|10
1620805480000|2021-05-12 07:44:40|27326.11|27288.11|27324.21|27286.21|27326.11|27288.11|27324|27286|10
1620805490000|2021-05-12 07:44:50|27324.35|27286.35|27325.03|27287.03|27325.03|27287.03|27324.06|27286.06|8
1620805500000|2021-05-12 07:45:00|27324.7|27286.7|27321.67|27283.67|27324.7|27286.7|27321.67|27283.67|10
1620805510000|2021-05-12 07:45:10|27321.5|27283.5|27322.73|27284.73|27322.73|27284.73|27320.8|27282.8|10
1620805520000|2021-05-12 07:45:20|27323.28|27285.28|27322.16|27284.16|27324.89|27286.89|27322.16|27284.16|10
1620805530000|2021-05-12 07:45:30|27318.51|27280.51|27315.61|27277.61|27318.51|27280.51|27315.36|27277.36|9
1620805540000|2021-05-12 07:45:40|27315.37|27277.37|27309.71|27271.71|27315.37|27277.37|27309.71|27271.71|10
1620805550000|2021-05-12 07:45:50|27307.08|27269.08|27299.32|27261.32|27307.08|27269.08|27299.32|27261.32|10
1620805560000|2021-05-12 07:46:00|27300.14|27262.14|27293.83|27255.83|27300.14|27262.14|27293.83|27255.83|10
1620805570000|2021-05-12 07:46:10|27292.88|27254.88|27290.24|27252.24|27292.88|27254.88|27290.24|27252.24|10
1620805580000|2021-05-12 07:46:20|27287.95|27249.95|27284.43|27246.43|27287.95|27249.95|27284.41|27246.41|10
1620805590000|2021-05-12 07:46:30|27283.85|27245.85|27282.73|27244.73|27283.85|27245.85|27280.12|27242.12|10
1620805600000|2021-05-12 07:46:40|27280.87|27242.87|27274.63|27236.63|27281.24|27243.24|27274.63|27236.63|10
1620805610000|2021-05-12 07:46:50|27275.67|27237.67|27264.74|27226.74|27275.67|27237.67|27264.74|27226.74|10
1620805620000|2021-05-12 07:47:00|27254.41|27216.41|27239.85|27201.85|27254.41|27216.41|27239.85|27201.85|10
1620805630000|2021-05-12 07:47:10|27241.17|27203.17|27237.63|27199.63|27241.17|27203.17|27237.47|27199.47|10
1620805640000|2021-05-12 07:47:20|27235.04|27197.04|27233.92|27195.92|27235.72|27197.72|27232.53|27194.53|10
1620805650000|2021-05-12 07:47:30|27233.31|27195.31|27226.76|27188.76|27234.87|27196.87|27226.76|27188.76|10
1620805660000|2021-05-12 07:47:40|27226.64|27188.64|27224.97|27186.97|27226.64|27188.64|27224.66|27186.66|10
1620805670000|2021-05-12 07:47:50|27224.23|27186.23|27225.57|27187.57|27225.57|27187.57|27221.7|27183.7|10
1620805680000|2021-05-12 07:48:00|27227|27189|27232.87|27194.87|27232.87|27194.87|27227|27189|10
1620805690000|2021-05-12 07:48:10|27232.71|27194.71|27237.88|27199.88|27237.88|27199.88|27232.71|27194.71|10
1620805700000|2021-05-12 07:48:20|27239.26|27201.26|27242.89|27204.89|27243.9|27205.9|27239.26|27201.26|10
1620805710000|2021-05-12 07:48:30|27242.79|27204.79|27245.26|27207.26|27245.26|27207.26|27240.3|27202.3|10
1620805720000|2021-05-12 07:48:40|27245.8|27207.8|27243.13|27205.13|27245.89|27207.89|27242.45|27204.45|10
1620805730000|2021-05-12 07:48:50|27243.35|27205.35|27244.16|27206.16|27245.5|27207.5|27243.35|27205.35|10
1620805740000|2021-05-12 07:49:00|27244.53|27206.53|27249.49|27211.49|27250.09|27212.09|27244.53|27206.53|10
1620805750000|2021-05-12 07:49:10|27249.42|27211.42|27243.84|27205.84|27249.42|27211.42|27242.87|27204.87|10
1620805760000|2021-05-12 07:49:20|27243.75|27205.75|27242.51|27204.51|27243.75|27205.75|27242.06|27204.06|10
1620805770000|2021-05-12 07:49:30|27242.74|27204.74|27246.29|27208.29|27246.29|27208.29|27242.08|27204.08|10
1620805780000|2021-05-12 07:49:40|27246.78|27208.78|27257.18|27219.18|27257.18|27219.18|27246.78|27208.78|10
1620805790000|2021-05-12 07:49:50|27258.89|27220.89|27266.16|27228.16|27266.16|27228.16|27258.89|27220.89|10
1620805800000|2021-05-12 07:50:00|27266.61|27228.61|27274.99|27236.99|27275.08|27237.08|27266.61|27228.61|10
1620805810000|2021-05-12 07:50:10|27275.06|27237.06|27282.37|27244.37|27282.37|27244.37|27275.06|27237.06|10
1620805820000|2021-05-12 07:50:20|27283.46|27245.46|27283.54|27245.54|27286.42|27248.42|27283.23|27245.23|10
1620805830000|2021-05-12 07:50:30|27283.6|27245.6|27288.77|27250.77|27288.77|27250.77|27283.6|27245.6|10
1620805840000|2021-05-12 07:50:40|27288.54|27250.54|27293.11|27255.11|27293.11|27255.11|27288.54|27250.54|10
1620805850000|2021-05-12 07:50:50|27293.87|27255.87|27293.19|27255.19|27295.78|27257.78|27293.19|27255.19|10
1620805860000|2021-05-12 07:51:00|27292.05|27254.05|27295.66|27257.66|27295.66|27257.66|27290.38|27252.38|10
1620805870000|2021-05-12 07:51:10|27296.04|27258.04|27298.15|27260.15|27300.82|27262.82|27295.83|27257.83|9
1620805880000|2021-05-12 07:51:20|27297.13|27259.13|27298.81|27260.81|27299.22|27261.22|27296.15|27258.15|10
1620805890000|2021-05-12 07:51:30|27299.06|27261.06|27303.97|27265.97|27303.97|27265.97|27298.86|27260.86|9
1620805900000|2021-05-12 07:51:40|27305.09|27267.09|27309.54|27271.54|27309.54|27271.54|27305.09|27267.09|10
1620805910000|2021-05-12 07:51:50|27309.87|27271.87|27307.84|27269.84|27309.87|27271.87|27306.84|27268.84|10
1620805920000|2021-05-12 07:52:00|27307.72|27269.72|27310.54|27272.54|27311.02|27273.02|27307.72|27269.72|10
1620805930000|2021-05-12 07:52:10|27310.62|27272.62|27308.3|27270.3|27310.62|27272.62|27307.73|27269.73|10
1620805940000|2021-05-12 07:52:20|27307.31|27269.31|27306.38|27268.38|27307.31|27269.31|27306.3|27268.3|10
1620805950000|2021-05-12 07:52:30|27306.5|27268.5|27309.68|27271.68|27310.06|27272.06|27306.5|27268.5|10
1620805960000|2021-05-12 07:52:40|27309.71|27271.71|27307.12|27269.12|27309.71|27271.71|27306.58|27268.58|10
1620805970000|2021-05-12 07:52:50|27307.31|27269.31|27304.8|27266.8|27307.59|27269.59|27304.8|27266.8|10
1620805980000|2021-05-12 07:53:00|27303.91|27265.91|27300.75|27262.75|27303.91|27265.91|27299.66|27261.66|10
1620805990000|2021-05-12 07:53:10|27301.67|27263.67|27300.31|27262.31|27302.56|27264.56|27300.31|27262.31|9
1620806000000|2021-05-12 07:53:20|27301.11|27263.11|27302.53|27264.53|27302.85|27264.85|27301.11|27263.11|10
1620806010000|2021-05-12 07:53:30|27301.77|27263.77|27300.98|27262.98|27302.85|27264.85|27300.21|27262.21|10
1620806020000|2021-05-12 07:53:40|27301.46|27263.46|27301.38|27263.38|27301.46|27263.46|27300.49|27262.49|10
1620806030000|2021-05-12 07:53:50|27301.65|27263.65|27300.04|27262.04|27301.78|27263.78|27300.04|27262.04|10
1620806040000|2021-05-12 07:54:00|27300.18|27262.18|27303.18|27265.18|27303.18|27265.18|27300.18|27262.18|10
1620806050000|2021-05-12 07:54:10|27302.23|27264.23|27306.57|27268.57|27306.57|27268.57|27301.95|27263.95|10
1620806060000|2021-05-12 07:54:20|27305.75|27267.75|27312.46|27274.46|27312.46|27274.46|27305.75|27267.75|9
1620806070000|2021-05-12 07:54:30|27313.67|27275.67|27318.79|27280.79|27318.79|27280.79|27313.67|27275.67|10
1620806080000|2021-05-12 07:54:40|27320.29|27282.29|27325.88|27287.88|27325.88|27287.88|27320.08|27282.08|10
1620806090000|2021-05-12 07:54:50|27329.94|27291.94|27333.53|27295.53|27333.53|27295.53|27329.94|27291.94|10
1620806100000|2021-05-12 07:55:00|27336.22|27298.22|27347.44|27309.44|27347.44|27309.44|27334.89|27296.89|10
1620806110000|2021-05-12 07:55:10|27349.87|27311.87|27354.96|27316.96|27355.33|27317.33|27349.87|27311.87|10
1620806120000|2021-05-12 07:55:20|27354.48|27316.48|27356.09|27318.09|27356.09|27318.09|27354.15|27316.15|10
1620806130000|2021-05-12 07:55:30|27356.17|27318.17|27359.09|27321.09|27359.13|27321.13|27356.17|27318.17|10
1620806140000|2021-05-12 07:55:40|27359.72|27321.72|27359.2|27321.2|27361.45|27323.45|27358.87|27320.87|9
1620806150000|2021-05-12 07:55:50|27360.32|27322.32|27362.02|27324.02|27362.8|27324.8|27360.32|27322.32|10
1620806160000|2021-05-12 07:56:00|27363.01|27325.01|27360.89|27322.89|27363.01|27325.01|27360.82|27322.82|10
1620806170000|2021-05-12 07:56:10|27359.3|27321.3|27360.07|27322.07|27360.74|27322.74|27359.04|27321.04|10
1620806180000|2021-05-12 07:56:20|27360.11|27322.11|27353.68|27315.68|27360.77|27322.77|27353.68|27315.68|10
1620806190000|2021-05-12 07:56:30|27351.5|27313.5|27347.44|27309.44|27351.5|27313.5|27347.24|27309.24|10
1620806200000|2021-05-12 07:56:40|27345.14|27307.14|27343.1|27305.1|27345.14|27307.14|27342.6|27304.6|10
1620806210000|2021-05-12 07:56:50|27342.92|27304.92|27345.97|27307.97|27347.83|27309.83|27341.37|27303.37|10
1620806220000|2021-05-12 07:57:00|27345.09|27307.09|27336.22|27298.22|27345.09|27307.09|27336.22|27298.22|10
1620806230000|2021-05-12 07:57:10|27335.03|27297.03|27322.68|27284.68|27335.03|27297.03|27322.68|27284.68|10
1620806240000|2021-05-12 07:57:20|27321.43|27283.43|27324.75|27286.75|27325.57|27287.57|27321.15|27283.15|10
1620806250000|2021-05-12 07:57:30|27324.08|27286.08|27318.39|27280.39|27324.56|27286.56|27317.94|27279.94|10
1620806260000|2021-05-12 07:57:40|27318.27|27280.27|27310.49|27272.49|27318.27|27280.27|27308.92|27270.92|10
1620806270000|2021-05-12 07:57:50|27309.95|27271.95|27309.94|27271.94|27310.48|27272.48|27309.12|27271.12|10
1620806280000|2021-05-12 07:58:00|27310.51|27272.51|27311.76|27273.76|27312.03|27274.03|27310.15|27272.15|10
1620806290000|2021-05-12 07:58:10|27311.98|27273.98|27309.7|27271.7|27312.38|27274.38|27309.7|27271.7|9
1620806300000|2021-05-12 07:58:20|27308.67|27270.67|27305.31|27267.31|27308.83|27270.83|27305.31|27267.31|10
1620806310000|2021-05-12 07:58:30|27305.12|27267.12|27298.83|27260.83|27305.12|27267.12|27297.22|27259.22|10
1620806320000|2021-05-12 07:58:40|27298.59|27260.59|27299.05|27261.05|27299.82|27261.82|27298.05|27260.05|10
1620806330000|2021-05-12 07:58:50|27297.86|27259.86|27298.11|27260.11|27298.11|27260.11|27296.27|27258.27|10
1620806340000|2021-05-12 07:59:00|27298.36|27260.36|27294.61|27256.61|27298.81|27260.81|27294.61|27256.61|9
1620806350000|2021-05-12 07:59:10|27294.48|27256.48|27294.43|27256.43|27295.09|27257.09|27292.8|27254.8|10
1620806360000|2021-05-12 07:59:20|27294.24|27256.24|27298.76|27260.76|27298.9|27260.9|27294.24|27256.24|10
1620806370000|2021-05-12 07:59:30|27299.71|27261.71|27303.04|27265.04|27303.66|27265.66|27299.71|27261.71|10
1620806380000|2021-05-12 07:59:40|27303.62|27265.62|27300.94|27262.94|27303.62|27265.62|27299.14|27261.14|10
1620806390000|2021-05-12 07:59:50|27301.69|27263.69|27304.38|27266.38|27304.46|27266.46|27301.12|27263.12|10
1620806400000|2021-05-12 08:00:00|27305.53|27267.53|27301.62|27263.62|27305.53|27267.53|27301.62|27263.62|10
1620806410000|2021-05-12 08:00:10|27301.6|27263.6|27305.51|27267.51|27305.51|27267.51|27301.55|27263.55|10
1620806420000|2021-05-12 08:00:20|27305.72|27267.72|27307.32|27269.32|27307.32|27269.32|27304.43|27266.43|10
1620806430000|2021-05-12 08:00:30|27306.99|27268.99|27311.9|27273.9|27311.9|27273.9|27306.99|27268.99|10
1620806440000|2021-05-12 08:00:40|27313.79|27275.79|27316.17|27278.17|27316.22|27278.22|27313.79|27275.79|10
1620806450000|2021-05-12 08:00:50|27316.65|27278.65|27314.93|27276.93|27317.29|27279.29|27314.4|27276.4|10
1620806460000|2021-05-12 08:01:00|27314.95|27276.95|27316.11|27278.11|27316.53|27278.53|27314.81|27276.81|10
1620806470000|2021-05-12 08:01:10|27316.98|27278.98|27312.71|27274.71|27316.98|27278.98|27312.41|27274.41|10
1620806480000|2021-05-12 08:01:20|27312.57|27274.57|27317.18|27279.18|27317.18|27279.18|27312.52|27274.52|10
1620806490000|2021-05-12 08:01:30|27318.28|27280.28|27320.13|27282.13|27320.13|27282.13|27315.82|27277.82|10
1620806500000|2021-05-12 08:01:40|27320.61|27282.61|27320.94|27282.94|27320.94|27282.94|27316.98|27278.98|10
1620806510000|2021-05-12 08:01:50|27324.24|27286.24|27322.71|27284.71|27325.71|27287.71|27322.46|27284.46|10
1620806520000|2021-05-12 08:02:00|27324.7|27286.7|27331.75|27293.75|27331.75|27293.75|27324.57|27286.57|10
1620806530000|2021-05-12 08:02:10|27334.66|27296.66|27336.58|27298.58|27337.47|27299.47|27333.71|27295.71|10
1620806540000|2021-05-12 08:02:20|27338.98|27300.98|27343.3|27305.3|27343.3|27305.3|27338.98|27300.98|10
1620806550000|2021-05-12 08:02:30|27344.53|27306.53|27352.06|27314.06|27352.06|27314.06|27344.53|27306.53|10
1620806560000|2021-05-12 08:02:40|27352.21|27314.21|27351.17|27313.17|27352.21|27314.21|27350.7|27312.7|10
1620806570000|2021-05-12 08:02:50|27350.93|27312.93|27349.79|27311.79|27352.8|27314.8|27348.69|27310.69|10
1620806580000|2021-05-12 08:03:00|27346.29|27308.29|27337.58|27299.58|27346.29|27308.29|27337.58|27299.58|10
1620806590000|2021-05-12 08:03:10|27338.6|27300.6|27345.08|27307.08|27345.08|27307.08|27338.6|27300.6|10
1620806600000|2021-05-12 08:03:20|27345.26|27307.26|27349.37|27311.37|27349.49|27311.49|27345.26|27307.26|10
1620806610000|2021-05-12 08:03:30|27351.06|27313.06|27356.46|27318.46|27356.46|27318.46|27351.06|27313.06|10
1620806620000|2021-05-12 08:03:40|27355.11|27317.11|27359.14|27321.14|27359.14|27321.14|27355.04|27317.04|10
1620806630000|2021-05-12 08:03:50|27360.31|27322.31|27362|27324|27362|27324|27360.12|27322.12|10
1620806640000|2021-05-12 08:04:00|27362.6|27324.6|27369.26|27331.26|27369.26|27331.26|27362.6|27324.6|10
1620806650000|2021-05-12 08:04:10|27368.92|27330.92|27369.53|27331.53|27369.53|27331.53|27367.54|27329.54|10
1620806660000|2021-05-12 08:04:20|27370.44|27332.44|27371.7|27333.7|27371.84|27333.84|27369.28|27331.28|10
1620806670000|2021-05-12 08:04:30|27371.95|27333.95|27373.79|27335.79|27373.92|27335.92|27371.95|27333.95|10
1620806680000|2021-05-12 08:04:40|27372.93|27334.93|27372.53|27334.53|27373.18|27335.18|27371.72|27333.72|10
1620806690000|2021-05-12 08:04:50|27372.25|27334.25|27368.34|27330.34|27372.25|27334.25|27368.34|27330.34|9
1620806700000|2021-05-12 08:05:00|27367.91|27329.91|27364.25|27326.25|27367.91|27329.91|27364.06|27326.06|9
1620806710000|2021-05-12 08:05:10|27363.9|27325.9|27359.67|27321.67|27363.9|27325.9|27359.67|27321.67|10
1620806720000|2021-05-12 08:05:20|27358.06|27320.06|27350.26|27312.26|27358.06|27320.06|27350.26|27312.26|10
1620806730000|2021-05-12 08:05:30|27350.15|27312.15|27331.66|27293.66|27350.57|27312.57|27331.66|27293.66|10
1620806740000|2021-05-12 08:05:40|27331.6|27293.6|27332.63|27294.63|27333.23|27295.23|27331.11|27293.11|10
1620806750000|2021-05-12 08:05:50|27332.94|27294.94|27329.65|27291.65|27332.94|27294.94|27329.65|27291.65|10
1620806760000|2021-05-12 08:06:00|27328.71|27290.71|27326.1|27288.1|27329.72|27291.72|27326.1|27288.1|10
1620806770000|2021-05-12 08:06:10|27325.17|27287.17|27323.59|27285.59|27325.53|27287.53|27323.59|27285.59|10
1620806780000|2021-05-12 08:06:20|27324.45|27286.45|27322.74|27284.74|27325.36|27287.36|27322.74|27284.74|10
1620806790000|2021-05-12 08:06:30|27322.52|27284.52|27315.58|27277.58|27322.52|27284.52|27315.58|27277.58|10
1620806800000|2021-05-12 08:06:40|27314.11|27276.11|27308.86|27270.86|27314.11|27276.11|27308.86|27270.86|10
1620806810000|2021-05-12 08:06:50|27307.75|27269.75|27298.04|27260.04|27307.75|27269.75|27298.04|27260.04|10
1620806820000|2021-05-12 08:07:00|27297.94|27259.94|27288.67|27250.67|27297.94|27259.94|27288.67|27250.67|10
1620806830000|2021-05-12 08:07:10|27279.85|27241.85|27270.28|27232.28|27279.85|27241.85|27270.28|27232.28|10
1620806840000|2021-05-12 08:07:20|27269.59|27231.59|27264.04|27226.04|27269.59|27231.59|27263.85|27225.85|10
1620806850000|2021-05-12 08:07:30|27264.38|27226.38|27263.45|27225.45|27265.17|27227.17|27262.71|27224.71|10
1620806860000|2021-05-12 08:07:40|27263.44|27225.44|27258.42|27220.42|27263.44|27225.44|27258.39|27220.39|10
1620806870000|2021-05-12 08:07:50|27256.5|27218.5|27250.36|27212.36|27256.5|27218.5|27250.36|27212.36|10
1620806880000|2021-05-12 08:08:00|27247.96|27209.96|27246.79|27208.79|27247.96|27209.96|27246.06|27208.06|10
1620806890000|2021-05-12 08:08:10|27246.89|27208.89|27251.63|27213.63|27251.63|27213.63|27245.41|27207.41|9
1620806900000|2021-05-12 08:08:20|27250.13|27212.13|27242.48|27204.48|27250.13|27212.13|27242.48|27204.48|10
1620806910000|2021-05-12 08:08:30|27242.41|27204.41|27246.41|27208.41|27246.41|27208.41|27240.7|27202.7|10
1620806920000|2021-05-12 08:08:40|27247.7|27209.7|27257.55|27219.55|27257.55|27219.55|27247.7|27209.7|10
1620806930000|2021-05-12 08:08:50|27258.86|27220.86|27261.51|27223.51|27261.65|27223.65|27258.86|27220.86|10
1620806940000|2021-05-12 08:09:00|27261.42|27223.42|27260.48|27222.48|27263.13|27225.13|27260.06|27222.06|10
1620806950000|2021-05-12 08:09:10|27258.59|27220.59|27250.89|27212.89|27258.59|27220.59|27250.89|27212.89|10
1620806960000|2021-05-12 08:09:20|27249.71|27211.71|27244.55|27206.55|27249.86|27211.86|27242.92|27204.92|10
1620806970000|2021-05-12 08:09:30|27243.77|27205.77|27235.28|27197.28|27243.77|27205.77|27235.28|27197.28|10
1620806980000|2021-05-12 08:09:40|27235.46|27197.46|27226.88|27188.88|27236.23|27198.23|27226.88|27188.88|10
1620806990000|2021-05-12 08:09:50|27223.21|27185.21|27203.75|27165.75|27223.21|27185.21|27202.53|27164.53|10
1620807000000|2021-05-12 08:10:00|27204.01|27166.01|27206|27168|27206.26|27168.26|27203.07|27165.07|10
1620807010000|2021-05-12 08:10:10|27208.24|27170.24|27207.88|27169.88|27208.83|27170.83|27207.47|27169.47|10
1620807020000|2021-05-12 08:10:20|27207.94|27169.94|27204.65|27166.65|27209.38|27171.38|27204.65|27166.65|10
1620807030000|2021-05-12 08:10:30|27204.62|27166.62|27196.52|27158.52|27204.62|27166.62|27196.52|27158.52|10
1620807040000|2021-05-12 08:10:40|27195.31|27157.31|27195.11|27157.11|27195.31|27157.31|27193.65|27155.65|10
1620807050000|2021-05-12 08:10:50|27193.92|27155.92|27183.58|27145.58|27193.92|27155.92|27183.58|27145.58|10
1620807060000|2021-05-12 08:11:00|27182.84|27144.84|27179.51|27141.51|27183.41|27145.41|27179.51|27141.51|10
1620807070000|2021-05-12 08:11:10|27178.65|27140.65|27183.48|27145.48|27184.82|27146.82|27178.65|27140.65|10
1620807080000|2021-05-12 08:11:20|27181.08|27143.08|27181.94|27143.94|27182.48|27144.48|27179.37|27141.37|10
1620807090000|2021-05-12 08:11:30|27181.66|27143.66|27189.86|27151.86|27189.86|27151.86|27177.99|27139.99|10
1620807100000|2021-05-12 08:11:40|27191.14|27153.14|27194.98|27156.98|27194.98|27156.98|27191.14|27153.14|10
1620807110000|2021-05-12 08:11:50|27195.52|27157.52|27204.97|27166.97|27205.55|27167.55|27195.52|27157.52|10
1620807120000|2021-05-12 08:12:00|27205.89|27167.89|27214.82|27176.82|27214.82|27176.82|27205.89|27167.89|9
1620807130000|2021-05-12 08:12:10|27215.86|27177.86|27218.32|27180.32|27218.32|27180.32|27213.4|27175.4|10
1620807140000|2021-05-12 08:12:20|27218.24|27180.24|27218.18|27180.18|27218.65|27180.65|27216.07|27178.07|10
1620807150000|2021-05-12 08:12:30|27219.16|27181.16|27213.24|27175.24|27220.84|27182.84|27213.24|27175.24|10
1620807160000|2021-05-12 08:12:40|27210.21|27172.21|27199.36|27161.36|27210.21|27172.21|27199.36|27161.36|10
1620807170000|2021-05-12 08:12:50|27199.6|27161.6|27198.69|27160.69|27200.17|27162.17|27198.69|27160.69|10
1620807180000|2021-05-12 08:13:00|27198.86|27160.86|27191.46|27153.46|27198.86|27160.86|27191.46|27153.46|10
1620807190000|2021-05-12 08:13:10|27190.69|27152.69|27177.15|27139.15|27190.69|27152.69|27177.15|27139.15|10
1620807200000|2021-05-12 08:13:20|27176.26|27138.26|27169.42|27131.42|27176.26|27138.26|27168.96|27130.96|10
1620807210000|2021-05-12 08:13:30|27170.23|27132.23|27165.12|27127.12|27171.14|27133.14|27165.12|27127.12|10
1620807220000|2021-05-12 08:13:40|27163.78|27125.78|27157.99|27119.99|27164.05|27126.05|27157.99|27119.99|10
1620807230000|2021-05-12 08:13:50|27157.58|27119.58|27155.74|27117.74|27157.58|27119.58|27154.91|27116.91|10
1620807240000|2021-05-12 08:14:00|27157|27119|27158.59|27120.59|27158.59|27120.59|27155.81|27117.81|10
1620807250000|2021-05-12 08:14:10|27155.85|27117.85|27140.85|27102.85|27155.85|27117.85|27140.52|27102.52|10
1620807260000|2021-05-12 08:14:20|27140.81|27102.81|27141.46|27103.46|27141.46|27103.46|27137.94|27099.94|10
1620807270000|2021-05-12 08:14:30|27141.36|27103.36|27154.99|27116.99|27156.67|27118.67|27141.36|27103.36|10
1620807280000|2021-05-12 08:14:40|27154.6|27116.6|27152.05|27114.05|27155.34|27117.34|27152.05|27114.05|10
1620807290000|2021-05-12 08:14:50|27151.92|27113.92|27153|27115|27153.78|27115.78|27150.07|27112.07|10
1620807300000|2021-05-12 08:15:00|27154.57|27116.57|27164.05|27126.05|27164.05|27126.05|27154.57|27116.57|10
1620807310000|2021-05-12 08:15:10|27165.38|27127.38|27176.8|27138.8|27176.8|27138.8|27165.38|27127.38|10
1620807320000|2021-05-12 08:15:20|27176.22|27138.22|27177.09|27139.09|27177.09|27139.09|27174.81|27136.81|10
1620807330000|2021-05-12 08:15:30|27177.51|27139.51|27180.9|27142.9|27181.39|27143.39|27177.51|27139.51|10
1620807340000|2021-05-12 08:15:40|27181.17|27143.17|27181.9|27143.9|27181.9|27143.9|27179.05|27141.05|9
1620807350000|2021-05-12 08:15:50|27181.38|27143.38|27179.85|27141.85|27181.38|27143.38|27179.23|27141.23|10
1620807360000|2021-05-12 08:16:00|27180.69|27142.69|27186.65|27148.65|27186.65|27148.65|27180.67|27142.67|10
1620807370000|2021-05-12 08:16:10|27189.76|27151.76|27204.15|27166.15|27204.15|27166.15|27189.76|27151.76|10
1620807380000|2021-05-12 08:16:20|27207.67|27169.67|27219.5|27181.5|27219.5|27181.5|27207.67|27169.67|10
1620807390000|2021-05-12 08:16:30|27222.68|27184.68|27234.01|27196.01|27234.21|27196.21|27222.68|27184.68|10
1620807400000|2021-05-12 08:16:40|27235.9|27197.9|27237.54|27199.54|27239.83|27201.83|27235.9|27197.9|10
1620807410000|2021-05-12 08:16:50|27238.07|27200.07|27231.21|27193.21|27238.07|27200.07|27231.15|27193.15|10
1620807420000|2021-05-12 08:17:00|27231.37|27193.37|27230.51|27192.51|27231.37|27193.37|27229.54|27191.54|10
1620807430000|2021-05-12 08:17:10|27231.47|27193.47|27235.11|27197.11|27235.11|27197.11|27228.99|27190.99|10
1620807440000|2021-05-12 08:17:20|27234.71|27196.71|27242.98|27204.98|27242.98|27204.98|27234.71|27196.71|10
1620807450000|2021-05-12 08:17:30|27243.36|27205.36|27246.52|27208.52|27246.53|27208.53|27243.36|27205.36|10
1620807460000|2021-05-12 08:17:40|27246.25|27208.25|27245.6|27207.6|27248.31|27210.31|27245.37|27207.37|10
1620807470000|2021-05-12 08:17:50|27245.87|27207.87|27246.25|27208.25|27247.58|27209.58|27245.87|27207.87|10
1620807480000|2021-05-12 08:18:00|27246.26|27208.26|27244.04|27206.04|27246.26|27208.26|27242.88|27204.88|10
1620807490000|2021-05-12 08:18:10|27243.18|27205.18|27239.1|27201.1|27243.18|27205.18|27238.99|27200.99|10
1620807500000|2021-05-12 08:18:20|27238.66|27200.66|27233.22|27195.22|27238.66|27200.66|27232.98|27194.98|10
1620807510000|2021-05-12 08:18:30|27233.59|27195.59|27232.16|27194.16|27233.91|27195.91|27231.95|27193.95|10
1620807520000|2021-05-12 08:18:40|27232.48|27194.48|27233.14|27195.14|27233.29|27195.29|27232.05|27194.05|10
1620807530000|2021-05-12 08:18:50|27233.45|27195.45|27238.27|27200.27|27238.29|27200.29|27233.45|27195.45|10
1620807540000|2021-05-12 08:19:00|27238.39|27200.39|27239.02|27201.02|27239.46|27201.46|27238.04|27200.04|10
1620807550000|2021-05-12 08:19:10|27239.95|27201.95|27249.12|27211.12|27249.12|27211.12|27239.95|27201.95|10
1620807560000|2021-05-12 08:19:20|27249.77|27211.77|27265.58|27227.58|27265.58|27227.58|27249.77|27211.77|10
1620807570000|2021-05-12 08:19:30|27266.31|27228.31|27268.42|27230.42|27268.42|27230.42|27265.07|27227.07|10
1620807580000|2021-05-12 08:19:40|27269.55|27231.55|27274.44|27236.44|27274.44|27236.44|27269.55|27231.55|10
1620807590000|2021-05-12 08:19:50|27275.14|27237.14|27277.51|27239.51|27278.03|27240.03|27275.14|27237.14|9
1620807600000|2021-05-12 08:20:00|27277.59|27239.59|27277.09|27239.09|27280.03|27242.03|27277.09|27239.09|10
1620807610000|2021-05-12 08:20:10|27277.31|27239.31|27276.18|27238.18|27277.31|27239.31|27274.23|27236.23|10
1620807620000|2021-05-12 08:20:20|27276.82|27238.82|27289.97|27251.97|27289.97|27251.97|27276.82|27238.82|10
1620807630000|2021-05-12 08:20:30|27289.93|27251.93|27294.88|27256.88|27294.88|27256.88|27289.93|27251.93|10
1620807640000|2021-05-12 08:20:40|27295.33|27257.33|27296.31|27258.31|27296.65|27258.65|27295.33|27257.33|10
1620807650000|2021-05-12 08:20:50|27297.01|27259.01|27295.36|27257.36|27297.63|27259.63|27294|27256|10
1620807660000|2021-05-12 08:21:00|27294.61|27256.61|27281.02|27243.02|27294.61|27256.61|27281.02|27243.02|10
1620807670000|2021-05-12 08:21:10|27280.35|27242.35|27272.81|27234.81|27280.35|27242.35|27272.81|27234.81|10
1620807680000|2021-05-12 08:21:20|27272.29|27234.29|27267.45|27229.45|27272.29|27234.29|27266.73|27228.73|10
1620807690000|2021-05-12 08:21:30|27267.88|27229.88|27265.57|27227.57|27267.88|27229.88|27265.11|27227.11|10
1620807700000|2021-05-12 08:21:40|27265.1|27227.1|27262.98|27224.98|27265.1|27227.1|27261.22|27223.22|10
1620807710000|2021-05-12 08:21:50|27263.22|27225.22|27264.72|27226.72|27265.29|27227.29|27263.22|27225.22|10
1620807720000|2021-05-12 08:22:00|27264.97|27226.97|27261.37|27223.37|27265.55|27227.55|27261.37|27223.37|10
1620807730000|2021-05-12 08:22:10|27261.17|27223.17|27253.19|27215.19|27261.17|27223.17|27253.19|27215.19|10
1620807740000|2021-05-12 08:22:20|27249.69|27211.69|27242.72|27204.72|27249.69|27211.69|27241.33|27203.33|10
1620807750000|2021-05-12 08:22:30|27242.75|27204.75|27233.04|27195.04|27242.79|27204.79|27233.04|27195.04|10
1620807760000|2021-05-12 08:22:40|27232.45|27194.45|27232.82|27194.82|27234.06|27196.06|27230.92|27192.92|9
1620807770000|2021-05-12 08:22:50|27232.88|27194.88|27223.74|27185.74|27234.16|27196.16|27223.74|27185.74|10
1620807780000|2021-05-12 08:23:00|27222.11|27184.11|27208.34|27170.34|27222.11|27184.11|27208.34|27170.34|10
1620807790000|2021-05-12 08:23:10|27208.18|27170.18|27209.83|27171.83|27209.89|27171.89|27208.18|27170.18|10
1620807800000|2021-05-12 08:23:20|27209.97|27171.97|27210.75|27172.75|27210.75|27172.75|27208.25|27170.25|10
1620807810000|2021-05-12 08:23:30|27210.98|27172.98|27206.46|27168.46|27211.26|27173.26|27206.46|27168.46|10
1620807820000|2021-05-12 08:23:40|27206.47|27168.47|27205.23|27167.23|27206.47|27168.47|27204.63|27166.63|9
1620807830000|2021-05-12 08:23:50|27205.01|27167.01|27201.81|27163.81|27205.05|27167.05|27200.63|27162.63|10
1620807840000|2021-05-12 08:24:00|27199.79|27161.79|27193.22|27155.22|27199.79|27161.79|27193.22|27155.22|10
1620807850000|2021-05-12 08:24:10|27192.78|27154.78|27181.31|27143.31|27192.78|27154.78|27181.31|27143.31|10
1620807860000|2021-05-12 08:24:20|27179.6|27141.6|27145.07|27107.07|27179.6|27141.6|27145.07|27107.07|10
1620807870000|2021-05-12 08:24:30|27149.61|27111.61|27141.44|27103.44|27149.61|27111.61|27141.44|27103.44|10
1620807880000|2021-05-12 08:24:40|27142.77|27104.77|27125.12|27087.12|27142.96|27104.96|27125.12|27087.12|10
1620807890000|2021-05-12 08:24:50|27123.48|27085.48|27109.39|27071.39|27123.48|27085.48|27109.39|27071.39|10
1620807900000|2021-05-12 08:25:00|27109.96|27071.96|27101.1|27063.1|27109.96|27071.96|27100.41|27062.41|10
1620807910000|2021-05-12 08:25:10|27101.8|27063.8|27108.52|27070.52|27108.71|27070.71|27100.96|27062.96|10
1620807920000|2021-05-12 08:25:20|27108.74|27070.74|27115.54|27077.54|27115.54|27077.54|27108.74|27070.74|10
1620807930000|2021-05-12 08:25:30|27114.67|27076.67|27104.66|27066.66|27114.81|27076.81|27104.66|27066.66|10
1620807940000|2021-05-12 08:25:40|27105.48|27067.48|27095.3|27057.3|27105.59|27067.59|27095.3|27057.3|10
1620807950000|2021-05-12 08:25:50|27089.8|27051.8|27081.95|27043.95|27089.8|27051.8|27080.05|27042.05|10
1620807960000|2021-05-12 08:26:00|27080.08|27042.08|27084.82|27046.82|27084.82|27046.82|27078.4|27040.4|10
1620807970000|2021-05-12 08:26:10|27088.14|27050.14|27089.88|27051.88|27092.45|27054.45|27087.72|27049.72|10
1620807980000|2021-05-12 08:26:20|27091.02|27053.02|27084.15|27046.15|27091.02|27053.02|27084.15|27046.15|10
1620807990000|2021-05-12 08:26:30|27083.02|27045.02|27066.51|27028.51|27083.02|27045.02|27066.51|27028.51|10
1620808000000|2021-05-12 08:26:40|27066.96|27028.96|27055.95|27017.95|27066.96|27028.96|27055.95|27017.95|10
1620808010000|2021-05-12 08:26:50|27054.01|27016.01|27034.23|26996.23|27054.01|27016.01|27034.23|26996.23|10
1620808020000|2021-05-12 08:27:00|27031.96|26993.96|27026.83|26988.83|27031.96|26993.96|27026.09|26988.09|10
1620808030000|2021-05-12 08:27:10|27026.62|26988.62|27032.1|26994.1|27032.1|26994.1|27026.62|26988.62|10
1620808040000|2021-05-12 08:27:20|27035.02|26997.02|27022.97|26984.97|27035.02|26997.02|27022.97|26984.97|10
1620808050000|2021-05-12 08:27:30|27022.18|26984.18|27018.27|26980.27|27022.4|26984.4|27016.98|26978.98|10
1620808060000|2021-05-12 08:27:40|27019.85|26981.85|27020.1|26982.1|27024.44|26986.44|27019.85|26981.85|10
1620808070000|2021-05-12 08:27:50|27022.43|26984.43|27029.03|26991.03|27029.22|26991.22|27022.43|26984.43|10
1620808080000|2021-05-12 08:28:00|27029.64|26991.64|27032.47|26994.47|27032.47|26994.47|27028.32|26990.32|10
1620808090000|2021-05-12 08:28:10|27034.19|26996.19|27040.87|27002.87|27040.95|27002.95|27034.19|26996.19|10
1620808100000|2021-05-12 08:28:20|27042.4|27004.4|27053.92|27015.92|27054.04|27016.04|27042.4|27004.4|10
1620808110000|2021-05-12 08:28:30|27054.1|27016.1|27050.2|27012.2|27055.27|27017.27|27050.11|27012.11|10
1620808120000|2021-05-12 08:28:40|27050.37|27012.37|27047.91|27009.91|27050.37|27012.37|27047.91|27009.91|10
1620808130000|2021-05-12 08:28:50|27048.43|27010.43|27031.74|26993.74|27048.43|27010.43|27031.72|26993.72|10
1620808140000|2021-05-12 08:29:00|27031.35|26993.35|27027.76|26989.76|27031.35|26993.35|27027.32|26989.32|10
1620808150000|2021-05-12 08:29:10|27027.92|26989.92|27026.32|26988.32|27030.9|26992.9|27026.06|26988.06|10
1620808160000|2021-05-12 08:29:20|27027.48|26989.48|27029.62|26991.62|27029.62|26991.62|27027.48|26989.48|9
1620808170000|2021-05-12 08:29:30|27030.14|26992.14|27029.2|26991.2|27030.14|26992.14|27028.99|26990.99|10
1620808180000|2021-05-12 08:29:40|27028.33|26990.33|27024.73|26986.73|27028.33|26990.33|27024.02|26986.02|10
1620808190000|2021-05-12 08:29:50|27024.65|26986.65|27017.93|26979.93|27024.65|26986.65|27017.93|26979.93|10
1620808200000|2021-05-12 08:30:00|27017.13|26979.13|27022.88|26984.88|27024.15|26986.15|27017.13|26979.13|10
1620808210000|2021-05-12 08:30:10|27023.08|26985.08|27021.87|26983.87|27023.08|26985.08|27020.7|26982.7|10
1620808220000|2021-05-12 08:30:20|27020.95|26982.95|27035.25|26997.25|27035.25|26997.25|27020.95|26982.95|10
1620808230000|2021-05-12 08:30:30|27036.06|26998.06|27053.61|27015.61|27053.61|27015.61|27036.06|26998.06|10
1620808240000|2021-05-12 08:30:40|27053.73|27015.73|27064.07|27026.07|27064.07|27026.07|27053.73|27015.73|10
1620808250000|2021-05-12 08:30:50|27064.47|27026.47|27082.98|27044.98|27082.98|27044.98|27064.47|27026.47|10
1620808260000|2021-05-12 08:31:00|27083.63|27045.63|27098.24|27060.24|27098.24|27060.24|27083.63|27045.63|10
1620808270000|2021-05-12 08:31:10|27102.51|27064.51|27110.62|27072.62|27110.62|27072.62|27102.51|27064.51|10
1620808280000|2021-05-12 08:31:20|27111.42|27073.42|27117.31|27079.31|27117.31|27079.31|27111.42|27073.42|10
1620808290000|2021-05-12 08:31:30|27118.77|27080.77|27118.21|27080.21|27120.78|27082.78|27117.98|27079.98|10
1620808300000|2021-05-12 08:31:40|27118.57|27080.57|27133.65|27095.65|27133.65|27095.65|27118.12|27080.12|10
1620808310000|2021-05-12 08:31:50|27132.35|27094.35|27133.7|27095.7|27133.7|27095.7|27130.64|27092.64|10
1620808320000|2021-05-12 08:32:00|27134.36|27096.36|27137.97|27099.97|27137.97|27099.97|27133.9|27095.9|10
1620808330000|2021-05-12 08:32:10|27138.14|27100.14|27141.07|27103.07|27141.07|27103.07|27136.25|27098.25|10
1620808340000|2021-05-12 08:32:20|27141.34|27103.34|27135.59|27097.59|27141.34|27103.34|27134.65|27096.65|10
1620808350000|2021-05-12 08:32:30|27135.74|27097.74|27134.32|27096.32|27135.8|27097.8|27133.82|27095.82|10
1620808360000|2021-05-12 08:32:40|27131.97|27093.97|27128.15|27090.15|27131.97|27093.97|27127.59|27089.59|10
1620808370000|2021-05-12 08:32:50|27128.05|27090.05|27132.2|27094.2|27132.2|27094.2|27128.05|27090.05|10
1620808380000|2021-05-12 08:33:00|27133.58|27095.58|27144.22|27106.22|27144.22|27106.22|27133.58|27095.58|10
1620808390000|2021-05-12 08:33:10|27144.57|27106.57|27153.21|27115.21|27153.21|27115.21|27144.57|27106.57|10
1620808400000|2021-05-12 08:33:20|27153.99|27115.99|27159.6|27121.6|27159.6|27121.6|27153.99|27115.99|10
1620808410000|2021-05-12 08:33:30|27158.82|27120.82|27166.08|27128.08|27166.08|27128.08|27158.82|27120.82|10
1620808420000|2021-05-12 08:33:40|27166.71|27128.71|27174.24|27136.24|27174.24|27136.24|27166.71|27128.71|9
1620808430000|2021-05-12 08:33:50|27174.88|27136.88|27173.91|27135.91|27175.99|27137.99|27173.74|27135.74|10
1620808440000|2021-05-12 08:34:00|27174.31|27136.31|27170.69|27132.69|27175.3|27137.3|27170.69|27132.69|10
1620808450000|2021-05-12 08:34:10|27171.17|27133.17|27178|27140|27178.13|27140.13|27171.17|27133.17|10
1620808460000|2021-05-12 08:34:20|27177.92|27139.92|27186.04|27148.04|27186.04|27148.04|27177.44|27139.44|10
1620808470000|2021-05-12 08:34:30|27187.04|27149.04|27189.27|27151.27|27189.27|27151.27|27186.35|27148.35|10
1620808480000|2021-05-12 08:34:40|27188.84|27150.84|27191.98|27153.98|27191.98|27153.98|27187.53|27149.53|10
1620808490000|2021-05-12 08:34:50|27193.23|27155.23|27194.37|27156.37|27194.87|27156.87|27192.96|27154.96|9
1620808500000|2021-05-12 08:35:00|27194.81|27156.81|27199.66|27161.66|27200.79|27162.79|27194.81|27156.81|10
1620808510000|2021-05-12 08:35:10|27201.25|27163.25|27203|27165|27203|27165|27200.53|27162.53|10
1620808520000|2021-05-12 08:35:20|27202.36|27164.36|27200.81|27162.81|27202.36|27164.36|27200.81|27162.81|10
1620808530000|2021-05-12 08:35:30|27202.59|27164.59|27206.62|27168.62|27207.05|27169.05|27202.14|27164.14|10
1620808540000|2021-05-12 08:35:40|27206.21|27168.21|27214.63|27176.63|27214.63|27176.63|27206.21|27168.21|10
1620808550000|2021-05-12 08:35:50|27214.61|27176.61|27224.16|27186.16|27224.16|27186.16|27214.61|27176.61|9
1620808560000|2021-05-12 08:36:00|27224.29|27186.29|27217.96|27179.96|27224.74|27186.74|27217.96|27179.96|10
1620808570000|2021-05-12 08:36:10|27218.41|27180.41|27201.23|27163.23|27218.41|27180.41|27201.23|27163.23|10
1620808580000|2021-05-12 08:36:20|27198.43|27160.43|27202.38|27164.38|27202.38|27164.38|27196.91|27158.91|10
1620808590000|2021-05-12 08:36:30|27203.31|27165.31|27200.03|27162.03|27203.31|27165.31|27199.14|27161.14|10
1620808600000|2021-05-12 08:36:40|27199.94|27161.94|27195.81|27157.81|27200.42|27162.42|27195.81|27157.81|10
1620808610000|2021-05-12 08:36:50|27194.96|27156.96|27190.92|27152.92|27194.96|27156.96|27189.79|27151.79|10
1620808620000|2021-05-12 08:37:00|27190.34|27152.34|27183.75|27145.75|27190.34|27152.34|27183.75|27145.75|10
1620808630000|2021-05-12 08:37:10|27182.76|27144.76|27173.52|27135.52|27182.76|27144.76|27173.52|27135.52|10
1620808640000|2021-05-12 08:37:20|27173.58|27135.58|27177.83|27139.83|27178.15|27140.15|27173.58|27135.58|10
1620808650000|2021-05-12 08:37:30|27176.66|27138.66|27166.77|27128.77|27176.66|27138.66|27166.77|27128.77|10
1620808660000|2021-05-12 08:37:40|27167.06|27129.06|27172.11|27134.11|27172.11|27134.11|27167.03|27129.03|10
1620808670000|2021-05-12 08:37:50|27171.37|27133.37|27159.54|27121.54|27171.37|27133.37|27159.54|27121.54|10
1620808680000|2021-05-12 08:38:00|27156.55|27118.55|27150.87|27112.87|27156.67|27118.67|27150.87|27112.87|10
1620808690000|2021-05-12 08:38:10|27151.78|27113.78|27155.5|27117.5|27155.76|27117.76|27151|27113|10
1620808700000|2021-05-12 08:38:20|27154.73|27116.73|27161.17|27123.17|27161.71|27123.71|27153.12|27115.12|10
1620808710000|2021-05-12 08:38:30|27163.87|27125.87|27172.19|27134.19|27172.19|27134.19|27163.14|27125.14|10
1620808720000|2021-05-12 08:38:40|27173.54|27135.54|27172.79|27134.79|27176.61|27138.61|27172.75|27134.75|10
1620808730000|2021-05-12 08:38:50|27172.53|27134.53|27175.53|27137.53|27175.53|27137.53|27172.53|27134.53|10
1620808740000|2021-05-12 08:39:00|27174.38|27136.38|27172.8|27134.8|27175.03|27137.03|27172.8|27134.8|10
1620808750000|2021-05-12 08:39:10|27171.98|27133.98|27165.52|27127.52|27171.98|27133.98|27165.41|27127.41|10
1620808760000|2021-05-12 08:39:20|27165.16|27127.16|27158.32|27120.32|27165.16|27127.16|27158.32|27120.32|10
1620808770000|2021-05-12 08:39:30|27158.67|27120.67|27157.02|27119.02|27160.88|27122.88|27156.82|27118.82|10
1620808780000|2021-05-12 08:39:40|27153.84|27115.84|27158.72|27120.72|27158.72|27120.72|27153.84|27115.84|10
1620808790000|2021-05-12 08:39:50|27158.9|27120.9|27164.45|27126.45|27164.52|27126.52|27158.9|27120.9|10
1620808800000|2021-05-12 08:40:00|27166.07|27128.07|27167.93|27129.93|27168.67|27130.67|27166.07|27128.07|10
1620808810000|2021-05-12 08:40:10|27168.01|27130.01|27171.57|27133.57|27171.57|27133.57|27168.01|27130.01|10
1620808820000|2021-05-12 08:40:20|27171.31|27133.31|27166.43|27128.43|27171.31|27133.31|27166.43|27128.43|10
1620808830000|2021-05-12 08:40:30|27165.81|27127.81|27162.95|27124.95|27165.81|27127.81|27162.95|27124.95|10
1620808840000|2021-05-12 08:40:40|27162.6|27124.6|27166.07|27128.07|27166.07|27128.07|27161.55|27123.55|10
1620808850000|2021-05-12 08:40:50|27166.61|27128.61|27167.02|27129.02|27168.18|27130.18|27166.61|27128.61|10
1620808860000|2021-05-12 08:41:00|27167.29|27129.29|27172.57|27134.57|27172.57|27134.57|27167.29|27129.29|10
1620808870000|2021-05-12 08:41:10|27172.16|27134.16|27164.92|27126.92|27172.47|27134.47|27164.92|27126.92|10
1620808880000|2021-05-12 08:41:20|27163.85|27125.85|27160.42|27122.42|27164.18|27126.18|27160.25|27122.25|10
1620808890000|2021-05-12 08:41:30|27162.14|27124.14|27155.56|27117.56|27162.14|27124.14|27155.56|27117.56|10
1620808900000|2021-05-12 08:41:40|27155.64|27117.64|27146.25|27108.25|27155.64|27117.64|27146.25|27108.25|10
1620808910000|2021-05-12 08:41:50|27146.05|27108.05|27142.23|27104.23|27146.05|27108.05|27142.03|27104.03|10
1620808920000|2021-05-12 08:42:00|27141.95|27103.95|27140.45|27102.45|27141.95|27103.95|27140.09|27102.09|10
1620808930000|2021-05-12 08:42:10|27140.49|27102.49|27138.33|27100.33|27140.49|27102.49|27137.38|27099.38|10
1620808940000|2021-05-12 08:42:20|27139.82|27101.82|27140.94|27102.94|27143.33|27105.33|27139.82|27101.82|10
1620808950000|2021-05-12 08:42:30|27141|27103|27134.53|27096.53|27141|27103|27134.53|27096.53|10
1620808960000|2021-05-12 08:42:40|27133.65|27095.65|27131.84|27093.84|27134.12|27096.12|27131.84|27093.84|9
1620808970000|2021-05-12 08:42:50|27131.44|27093.44|27130.87|27092.87|27132.15|27094.15|27130.87|27092.87|10
1620808980000|2021-05-12 08:43:00|27129.52|27091.52|27126.99|27088.99|27129.58|27091.58|27126.78|27088.78|10
1620808990000|2021-05-12 08:43:10|27126.82|27088.82|27126.37|27088.37|27126.82|27088.82|27125.42|27087.42|10
1620809000000|2021-05-12 08:43:20|27126.46|27088.46|27124.15|27086.15|27126.46|27088.46|27124.15|27086.15|9
1620809010000|2021-05-12 08:43:30|27124.19|27086.19|27119.49|27081.49|27124.19|27086.19|27118|27080|10
1620809020000|2021-05-12 08:43:40|27120.23|27082.23|27105.39|27067.39|27120.23|27082.23|27105.39|27067.39|10
1620809030000|2021-05-12 08:43:50|27103.69|27065.69|27098.09|27060.09|27103.69|27065.69|27098.09|27060.09|10
1620809040000|2021-05-12 08:44:00|27097.53|27059.53|27098.29|27060.29|27098.29|27060.29|27094.32|27056.32|10
1620809050000|2021-05-12 08:44:10|27098.85|27060.85|27094.96|27056.96|27098.85|27060.85|27094.47|27056.47|10
1620809060000|2021-05-12 08:44:20|27093.94|27055.94|27096.13|27058.13|27096.13|27058.13|27093.36|27055.36|10
1620809070000|2021-05-12 08:44:30|27095.36|27057.36|27098.88|27060.88|27098.88|27060.88|27093.12|27055.12|10
1620809080000|2021-05-12 08:44:40|27099.16|27061.16|27098.5|27060.5|27099.28|27061.28|27098.2|27060.2|10
1620809090000|2021-05-12 08:44:50|27098.38|27060.38|27091.01|27053.01|27099.09|27061.09|27091.01|27053.01|10
1620809100000|2021-05-12 08:45:00|27089.94|27051.94|27084.83|27046.83|27089.94|27051.94|27083.44|27045.44|10
1620809110000|2021-05-12 08:45:10|27084.64|27046.64|27092.63|27054.63|27092.63|27054.63|27084.04|27046.04|10
1620809120000|2021-05-12 08:45:20|27092.93|27054.93|27108.96|27070.96|27108.96|27070.96|27092.93|27054.93|10
1620809130000|2021-05-12 08:45:30|27108.35|27070.35|27120.56|27082.56|27120.56|27082.56|27108.35|27070.35|10
1620809140000|2021-05-12 08:45:40|27125.41|27087.41|27126.94|27088.94|27127.68|27089.68|27125.41|27087.41|10
1620809150000|2021-05-12 08:45:50|27126.67|27088.67|27138.05|27100.05|27138.05|27100.05|27126.67|27088.67|10
1620809160000|2021-05-12 08:46:00|27138.26|27100.26|27136.63|27098.63|27138.77|27100.77|27134.47|27096.47|10
1620809170000|2021-05-12 08:46:10|27136.52|27098.52|27144.15|27106.15|27144.15|27106.15|27136.51|27098.51|10
1620809180000|2021-05-12 08:46:20|27145.61|27107.61|27147.81|27109.81|27149.14|27111.14|27145.59|27107.59|10
1620809190000|2021-05-12 08:46:30|27147.79|27109.79|27152.52|27114.52|27152.52|27114.52|27147.1|27109.1|10
1620809200000|2021-05-12 08:46:40|27152.25|27114.25|27150.23|27112.23|27154.89|27116.89|27150.23|27112.23|10
1620809210000|2021-05-12 08:46:50|27148.88|27110.88|27151.36|27113.36|27166.55|27128.55|27148.45|27110.45|10
1620809220000|2021-05-12 08:47:00|27148.7|27110.7|27138.81|27100.81|27148.7|27110.7|27138.81|27100.81|10
1620809230000|2021-05-12 08:47:10|27135.44|27097.44|27123.69|27085.69|27135.61|27097.61|27123.69|27085.69|10
1620809240000|2021-05-12 08:47:20|27121.72|27083.72|27115.15|27077.15|27122.02|27084.02|27113.23|27075.23|10
1620809250000|2021-05-12 08:47:30|27117.56|27079.56|27135.48|27097.48|27135.48|27097.48|27117.56|27079.56|10
1620809260000|2021-05-12 08:47:40|27137.17|27099.17|27140.97|27102.97|27145.46|27107.46|27137.17|27099.17|10
1620809270000|2021-05-12 08:47:50|27140.62|27102.62|27135.23|27097.23|27140.62|27102.62|27135.23|27097.23|10
1620809280000|2021-05-12 08:48:00|27135.89|27097.89|27140.46|27102.46|27140.46|27102.46|27135.89|27097.89|10
1620809290000|2021-05-12 08:48:10|27141|27103|27149.51|27111.51|27152.56|27114.56|27141|27103|10
1620809300000|2021-05-12 08:48:20|27150|27112|27166.31|27128.31|27166.31|27128.31|27150|27112|10
1620809310000|2021-05-12 08:48:30|27169.94|27131.94|27176.87|27138.87|27176.87|27138.87|27169.61|27131.61|10
1620809320000|2021-05-12 08:48:40|27176.14|27138.14|27177.51|27139.51|27178.07|27140.07|27176.14|27138.14|10
1620809330000|2021-05-12 08:48:50|27177.69|27139.69|27178.37|27140.37|27180.32|27142.32|27177.05|27139.05|10
1620809340000|2021-05-12 08:49:00|27179.14|27141.14|27181.41|27143.41|27181.41|27143.41|27178.59|27140.59|10
1620809350000|2021-05-12 08:49:10|27180.82|27142.82|27184.27|27146.27|27184.27|27146.27|27180.31|27142.31|9
1620809360000|2021-05-12 08:49:20|27185.64|27147.64|27195.2|27157.2|27195.2|27157.2|27185.64|27147.64|10
1620809370000|2021-05-12 08:49:30|27196.42|27158.42|27194.89|27156.89|27197.91|27159.91|27194.89|27156.89|10
1620809380000|2021-05-12 08:49:40|27195.18|27157.18|27195.52|27157.52|27197.46|27159.46|27194.11|27156.11|10
1620809390000|2021-05-12 08:49:50|27195.69|27157.69|27172.23|27134.23|27196.13|27158.13|27172.23|27134.23|10
1620809400000|2021-05-12 08:50:00|27169.42|27131.42|27163.27|27125.27|27169.42|27131.42|27163.27|27125.27|10
1620809410000|2021-05-12 08:50:10|27163.6|27125.6|27160.74|27122.74|27166.95|27128.95|27159.52|27121.52|10
1620809420000|2021-05-12 08:50:20|27161.7|27123.7|27163.64|27125.64|27164.44|27126.44|27161.7|27123.7|10
1620809430000|2021-05-12 08:50:30|27163.41|27125.41|27167.81|27129.81|27168.3|27130.3|27163.41|27125.41|10
1620809440000|2021-05-12 08:50:40|27168.29|27130.29|27171.69|27133.69|27172.12|27134.12|27168.29|27130.29|10
1620809450000|2021-05-12 08:50:50|27170.4|27132.4|27173.54|27135.54|27173.54|27135.54|27170.17|27132.17|10
1620809460000|2021-05-12 08:51:00|27174.47|27136.47|27176.28|27138.28|27176.6|27138.6|27174.47|27136.47|10
1620809470000|2021-05-12 08:51:10|27175.84|27137.84|27175.42|27137.42|27176.87|27138.87|27174.81|27136.81|10
1620809480000|2021-05-12 08:51:20|27175.54|27137.54|27175.91|27137.91|27176.58|27138.58|27173.54|27135.54|10
1620809490000|2021-05-12 08:51:30|27176.18|27138.18|27167.12|27129.12|27176.18|27138.18|27166.89|27128.89|10
1620809500000|2021-05-12 08:51:40|27167.04|27129.04|27171.45|27133.45|27172.33|27134.33|27167.04|27129.04|10
1620809510000|2021-05-12 08:51:50|27170.1|27132.1|27166.93|27128.93|27170.82|27132.82|27166.93|27128.93|10
1620809520000|2021-05-12 08:52:00|27166.64|27128.64|27161.44|27123.44|27167.21|27129.21|27161.44|27123.44|10
1620809530000|2021-05-12 08:52:10|27161.09|27123.09|27175.4|27137.4|27175.4|27137.4|27161.09|27123.09|9
1620809540000|2021-05-12 08:52:20|27175.58|27137.58|27183.1|27145.1|27183.1|27145.1|27175.58|27137.58|10
1620809550000|2021-05-12 08:52:30|27183.08|27145.08|27182.26|27144.26|27184.25|27146.25|27181.7|27143.7|10
1620809560000|2021-05-12 08:52:40|27182.83|27144.83|27182.21|27144.21|27185.21|27147.21|27182.21|27144.21|10
1620809570000|2021-05-12 08:52:50|27182.47|27144.47|27184.45|27146.45|27184.78|27146.78|27182.26|27144.26|10
1620809580000|2021-05-12 08:53:00|27184.27|27146.27|27183.99|27145.99|27184.27|27146.27|27182.11|27144.11|10
1620809590000|2021-05-12 08:53:10|27184.32|27146.32|27180.41|27142.41|27184.32|27146.32|27180.41|27142.41|10
1620809600000|2021-05-12 08:53:20|27180.27|27142.27|27181.53|27143.53|27181.82|27143.82|27180.14|27142.14|9
1620809610000|2021-05-12 08:53:30|27180.8|27142.8|27179.03|27141.03|27181.34|27143.34|27178.83|27140.83|10
1620809620000|2021-05-12 08:53:40|27178.75|27140.75|27177.59|27139.59|27179.06|27141.06|27176.83|27138.83|10
1620809630000|2021-05-12 08:53:50|27177.45|27139.45|27176.45|27138.45|27178.23|27140.23|27176.19|27138.19|10
1620809640000|2021-05-12 08:54:00|27176.8|27138.8|27181.1|27143.1|27182|27144|27176.67|27138.67|10
1620809650000|2021-05-12 08:54:10|27181.21|27143.21|27180.69|27142.69|27181.92|27143.92|27180.35|27142.35|10
1620809660000|2021-05-12 08:54:20|27180.49|27142.49|27182.07|27144.07|27182.07|27144.07|27179.55|27141.55|10
1620809670000|2021-05-12 08:54:30|27182.94|27144.94|27185.28|27147.28|27185.28|27147.28|27182.94|27144.94|10
1620809680000|2021-05-12 08:54:40|27184.84|27146.84|27181.71|27143.71|27184.84|27146.84|27180.27|27142.27|10
1620809690000|2021-05-12 08:54:50|27182.19|27144.19|27182.97|27144.97|27182.97|27144.97|27181.69|27143.69|10
1620809700000|2021-05-12 08:55:00|27183.41|27145.41|27185.62|27147.62|27186.23|27148.23|27183.05|27145.05|10
1620809710000|2021-05-12 08:55:10|27188.71|27150.71|27186.17|27148.17|27188.71|27150.71|27186.1|27148.1|9
1620809720000|2021-05-12 08:55:20|27185.46|27147.46|27186.56|27148.56|27186.7|27148.7|27183.59|27145.59|10
1620809730000|2021-05-12 08:55:30|27187.01|27149.01|27182.63|27144.63|27187.01|27149.01|27182.4|27144.4|10
1620809740000|2021-05-12 08:55:40|27182.6|27144.6|27188.34|27150.34|27188.34|27150.34|27182.6|27144.6|10
1620809750000|2021-05-12 08:55:50|27187.66|27149.66|27188.41|27150.41|27190.62|27152.62|27187.66|27149.66|10
1620809760000|2021-05-12 08:56:00|27187.46|27149.46|27189.88|27151.88|27190.33|27152.33|27187.46|27149.46|10
1620809770000|2021-05-12 08:56:10|27189.51|27151.51|27182.53|27144.53|27189.51|27151.51|27182.03|27144.03|10
1620809780000|2021-05-12 08:56:20|27182.88|27144.88|27183|27145|27183.65|27145.65|27181.1|27143.1|10
1620809790000|2021-05-12 08:56:30|27186.14|27148.14|27186.16|27148.16|27187.47|27149.47|27186.14|27148.14|10
1620809800000|2021-05-12 08:56:40|27185.47|27147.47|27189.6|27151.6|27189.6|27151.6|27185.47|27147.47|10
1620809810000|2021-05-12 08:56:50|27189.86|27151.86|27196.97|27158.97|27196.97|27158.97|27189.86|27151.86|10
1620809820000|2021-05-12 08:57:00|27200.01|27162.01|27201|27163|27201.44|27163.44|27200.01|27162.01|10
1620809830000|2021-05-12 08:57:10|27201.15|27163.15|27202.2|27164.2|27202.2|27164.2|27198.8|27160.8|10
1620809840000|2021-05-12 08:57:20|27201.86|27163.86|27199.37|27161.37|27202.9|27164.9|27199.37|27161.37|10
1620809850000|2021-05-12 08:57:30|27200.02|27162.02|27202.22|27164.22|27202.22|27164.22|27199.37|27161.37|10
1620809860000|2021-05-12 08:57:40|27202.55|27164.55|27203.96|27165.96|27204.66|27166.66|27202.55|27164.55|9
1620809870000|2021-05-12 08:57:50|27203.87|27165.87|27206.96|27168.96|27207.32|27169.32|27203.74|27165.74|10
1620809880000|2021-05-12 08:58:00|27207.19|27169.19|27206.24|27168.24|27207.93|27169.93|27205.62|27167.62|10
1620809890000|2021-05-12 08:58:10|27205.79|27167.79|27205.67|27167.67|27205.98|27167.98|27204.55|27166.55|9
1620809900000|2021-05-12 08:58:20|27205.6|27167.6|27204.81|27166.81|27205.6|27167.6|27204.61|27166.61|10
1620809910000|2021-05-12 08:58:30|27204.94|27166.94|27204.81|27166.81|27205.74|27167.74|27204.81|27166.81|9
1620809920000|2021-05-12 08:58:40|27204.22|27166.22|27202.5|27164.5|27204.22|27166.22|27202.41|27164.41|10
1620809930000|2021-05-12 08:58:50|27202.86|27164.86|27204.82|27166.82|27205.25|27167.25|27202.6|27164.6|10
1620809940000|2021-05-12 08:59:00|27204.53|27166.53|27205.46|27167.46|27205.94|27167.94|27204.31|27166.31|10
1620809950000|2021-05-12 08:59:10|27205.61|27167.61|27211.56|27173.56|27211.56|27173.56|27205.61|27167.61|10
1620809960000|2021-05-12 08:59:20|27212.35|27174.35|27231.06|27193.06|27231.06|27193.06|27211.81|27173.81|10
1620809970000|2021-05-12 08:59:30|27232.06|27194.06|27243.73|27205.73|27243.73|27205.73|27231.01|27193.01|10
1620809980000|2021-05-12 08:59:40|27244.43|27206.43|27250.53|27212.53|27251.58|27213.58|27244.11|27206.11|10
1620809990000|2021-05-12 08:59:50|27250.22|27212.22|27248.57|27210.57|27251.24|27213.24|27248.24|27210.24|10
1620810000000|2021-05-12 09:00:00|27248.68|27210.68|27252.92|27214.92|27253.38|27215.38|27248.68|27210.68|10
1620810010000|2021-05-12 09:00:10|27253.18|27215.18|27264.4|27226.4|27264.4|27226.4|27252.9|27214.9|10
1620810020000|2021-05-12 09:00:20|27265.77|27227.77|27273.45|27235.45|27273.45|27235.45|27265.77|27227.77|10
1620810030000|2021-05-12 09:00:30|27273.74|27235.74|27275.51|27237.51|27275.68|27237.68|27273.51|27235.51|9
1620810040000|2021-05-12 09:00:40|27275.43|27237.43|27273.38|27235.38|27275.43|27237.43|27273.38|27235.38|10
1620810050000|2021-05-12 09:00:50|27272.8|27234.8|27272.01|27234.01|27275.67|27237.67|27271.57|27233.57|10
1620810060000|2021-05-12 09:01:00|27271.58|27233.58|27273.25|27235.25|27273.25|27235.25|27271.25|27233.25|10
1620810070000|2021-05-12 09:01:10|27273.23|27235.23|27270.72|27232.72|27273.91|27235.91|27270.23|27232.23|10
1620810080000|2021-05-12 09:01:20|27270.9|27232.9|27269.88|27231.88|27270.98|27232.98|27268.7|27230.7|10
1620810090000|2021-05-12 09:01:30|27269.85|27231.85|27265.09|27227.09|27270.02|27232.02|27264.98|27226.98|10
1620810100000|2021-05-12 09:01:40|27263.33|27225.33|27260.9|27222.9|27263.33|27225.33|27258.94|27220.94|10
1620810110000|2021-05-12 09:01:50|27259.35|27221.35|27255.96|27217.96|27260.27|27222.27|27255.96|27217.96|10
1620810120000|2021-05-12 09:02:00|27254.98|27216.98|27241.46|27203.46|27254.98|27216.98|27241.46|27203.46|10
1620810130000|2021-05-12 09:02:10|27243.02|27205.02|27237.71|27199.71|27243.98|27205.98|27237.71|27199.71|10
1620810140000|2021-05-12 09:02:20|27236.54|27198.54|27225.62|27187.62|27237.56|27199.56|27225.62|27187.62|10
1620810150000|2021-05-12 09:02:30|27225.34|27187.34|27223.68|27185.68|27225.68|27187.68|27221.98|27183.98|10
1620810160000|2021-05-12 09:02:40|27223.86|27185.86|27230.31|27192.31|27230.31|27192.31|27223.86|27185.86|10
1620810170000|2021-05-12 09:02:50|27231.17|27193.17|27237.27|27199.27|27237.27|27199.27|27231.17|27193.17|10
1620810180000|2021-05-12 09:03:00|27238.16|27200.16|27247.71|27209.71|27247.71|27209.71|27238.16|27200.16|10
1620810190000|2021-05-12 09:03:10|27248.08|27210.08|27249.52|27211.52|27249.52|27211.52|27248.08|27210.08|10
1620810200000|2021-05-12 09:03:20|27249.77|27211.77|27250.94|27212.94|27250.94|27212.94|27248.09|27210.09|10
1620810210000|2021-05-12 09:03:30|27251.65|27213.65|27243.66|27205.66|27252.15|27214.15|27243.66|27205.66|10
1620810220000|2021-05-12 09:03:40|27240.78|27202.78|27237.56|27199.56|27240.78|27202.78|27237.56|27199.56|10
1620810230000|2021-05-12 09:03:50|27236.57|27198.57|27230.6|27192.6|27236.57|27198.57|27230.6|27192.6|10
1620810240000|2021-05-12 09:04:00|27230.33|27192.33|27224.83|27186.83|27230.77|27192.77|27223.83|27185.83|10
1620810250000|2021-05-12 09:04:10|27224.49|27186.49|27225.94|27187.94|27225.94|27187.94|27223.73|27185.73|10
1620810260000|2021-05-12 09:04:20|27225.4|27187.4|27226.1|27188.1|27226.51|27188.51|27224.72|27186.72|10
1620810270000|2021-05-12 09:04:30|27225.6|27187.6|27218.18|27180.18|27226.14|27188.14|27218.18|27180.18|10
1620810280000|2021-05-12 09:04:40|27216.29|27178.29|27215.38|27177.38|27216.3|27178.3|27214.71|27176.71|9
1620810290000|2021-05-12 09:04:50|27214.18|27176.18|27208.45|27170.45|27214.28|27176.28|27208.45|27170.45|10
1620810300000|2021-05-12 09:05:00|27207.38|27169.38|27207.93|27169.93|27210.04|27172.04|27207.38|27169.38|10
1620810310000|2021-05-12 09:05:10|27207.53|27169.53|27204.53|27166.53|27207.87|27169.87|27204.53|27166.53|10
1620810320000|2021-05-12 09:05:20|27205.41|27167.41|27207.44|27169.44|27207.69|27169.69|27204.11|27166.11|10
1620810330000|2021-05-12 09:05:30|27207.81|27169.81|27206.98|27168.98|27208.34|27170.34|27206.98|27168.98|10
1620810340000|2021-05-12 09:05:40|27208.71|27170.71|27205.76|27167.76|27208.71|27170.71|27205.55|27167.55|9
1620810350000|2021-05-12 09:05:50|27205.8|27167.8|27204.38|27166.38|27205.8|27167.8|27204.38|27166.38|10
1620810360000|2021-05-12 09:06:00|27204.1|27166.1|27204.41|27166.41|27204.82|27166.82|27203.9|27165.9|10
1620810370000|2021-05-12 09:06:10|27204.59|27166.59|27205.14|27167.14|27205.14|27167.14|27202.94|27164.94|10
1620810380000|2021-05-12 09:06:20|27204.61|27166.61|27206.32|27168.32|27206.32|27168.32|27204.24|27166.24|10
1620810390000|2021-05-12 09:06:30|27207.02|27169.02|27211.83|27173.83|27211.83|27173.83|27207.02|27169.02|10
1620810400000|2021-05-12 09:06:40|27211.45|27173.45|27210.01|27172.01|27212.4|27174.4|27210.01|27172.01|10
1620810410000|2021-05-12 09:06:50|27209.89|27171.89|27208.48|27170.48|27209.89|27171.89|27207.69|27169.69|9
1620810420000|2021-05-12 09:07:00|27208.16|27170.16|27208.35|27170.35|27208.88|27170.88|27206.15|27168.15|10
1620810430000|2021-05-12 09:07:10|27208.23|27170.23|27209.75|27171.75|27209.8|27171.8|27207.7|27169.7|10
1620810440000|2021-05-12 09:07:20|27209.3|27171.3|27212.87|27174.87|27213.13|27175.13|27209.18|27171.18|10
1620810450000|2021-05-12 09:07:30|27213.13|27175.13|27211.88|27173.88|27213.13|27175.13|27210.5|27172.5|10
1620810460000|2021-05-12 09:07:40|27212.14|27174.14|27209.21|27171.21|27212.58|27174.58|27209.21|27171.21|10
1620810470000|2021-05-12 09:07:50|27208.18|27170.18|27210.7|27172.7|27210.7|27172.7|27207.9|27169.9|10
1620810480000|2021-05-12 09:08:00|27211.25|27173.25|27208.07|27170.07|27211.25|27173.25|27206.57|27168.57|10
1620810490000|2021-05-12 09:08:10|27207.28|27169.28|27206.89|27168.89|27208.11|27170.11|27206.89|27168.89|10
1620810500000|2021-05-12 09:08:20|27206.4|27168.4|27205.73|27167.73|27207.39|27169.39|27205.54|27167.54|10
1620810510000|2021-05-12 09:08:30|27204.67|27166.67|27202.88|27164.88|27204.67|27166.67|27202.88|27164.88|10
1620810520000|2021-05-12 09:08:40|27203.45|27165.45|27203.3|27165.3|27204.29|27166.29|27202.97|27164.97|10
1620810530000|2021-05-12 09:08:50|27203.79|27165.79|27210.93|27172.93|27210.93|27172.93|27203.79|27165.79|10
1620810540000|2021-05-12 09:09:00|27212.05|27174.05|27217.4|27179.4|27217.4|27179.4|27212.05|27174.05|10
1620810550000|2021-05-12 09:09:10|27218.03|27180.03|27227.49|27189.49|27227.49|27189.49|27217.93|27179.93|10
1620810560000|2021-05-12 09:09:20|27228.03|27190.03|27227.28|27189.28|27228.57|27190.57|27226.72|27188.72|10
1620810570000|2021-05-12 09:09:30|27227.25|27189.25|27235.42|27197.42|27235.56|27197.56|27227.25|27189.25|10
1620810580000|2021-05-12 09:09:40|27235.32|27197.32|27234.51|27196.51|27235.9|27197.9|27234.14|27196.14|10
1620810590000|2021-05-12 09:09:50|27234.09|27196.09|27232.49|27194.49|27234.16|27196.16|27231.59|27193.59|10
1620810600000|2021-05-12 09:10:00|27231.85|27193.85|27232.57|27194.57|27232.57|27194.57|27231.22|27193.22|10
1620810610000|2021-05-12 09:10:10|27232.17|27194.17|27233.41|27195.41|27234.1|27196.1|27232.16|27194.16|10
1620810620000|2021-05-12 09:10:20|27233.94|27195.94|27233.86|27195.86|27235.31|27197.31|27233.86|27195.86|10
1620810630000|2021-05-12 09:10:30|27234.05|27196.05|27235.9|27197.9|27236.46|27198.46|27234.05|27196.05|10
1620810640000|2021-05-12 09:10:40|27235.93|27197.93|27235.01|27197.01|27236.65|27198.65|27235.01|27197.01|10
1620810650000|2021-05-12 09:10:50|27234.82|27196.82|27232.64|27194.64|27234.82|27196.82|27230.15|27192.15|10
1620810660000|2021-05-12 09:11:00|27232.17|27194.17|27230.3|27192.3|27232.69|27194.69|27230.3|27192.3|9
1620810670000|2021-05-12 09:11:10|27230|27192|27228.17|27190.17|27230|27192|27227.74|27189.74|10
1620810680000|2021-05-12 09:11:20|27229.07|27191.07|27232.12|27194.12|27232.12|27194.12|27228.55|27190.55|10
1620810690000|2021-05-12 09:11:30|27231.65|27193.65|27234.47|27196.47|27234.47|27196.47|27231.01|27193.01|10
1620810700000|2021-05-12 09:11:40|27234.55|27196.55|27237.73|27199.73|27237.73|27199.73|27234.55|27196.55|10
1620810710000|2021-05-12 09:11:50|27238.1|27200.1|27238.2|27200.2|27238.69|27200.69|27237.89|27199.89|8
1620810720000|2021-05-12 09:12:00|27238.57|27200.57|27238.22|27200.22|27239.17|27201.17|27237.77|27199.77|10
1620810730000|2021-05-12 09:12:10|27238.01|27200.01|27238.08|27200.08|27238.41|27200.41|27236.86|27198.86|10
1620810740000|2021-05-12 09:12:20|27237.67|27199.67|27238.86|27200.86|27239.32|27201.32|27237.67|27199.67|10
1620810750000|2021-05-12 09:12:30|27238.54|27200.54|27239.1|27201.1|27239.56|27201.56|27238.54|27200.54|8
1620810760000|2021-05-12 09:12:40|27238.28|27200.28|27241.13|27203.13|27241.14|27203.14|27238.28|27200.28|10
1620810770000|2021-05-12 09:12:50|27241.25|27203.25|27245.41|27207.41|27245.88|27207.88|27241.25|27203.25|10
1620810780000|2021-05-12 09:13:00|27245.26|27207.26|27251.86|27213.86|27251.86|27213.86|27245.26|27207.26|10
1620810790000|2021-05-12 09:13:10|27252.5|27214.5|27256.05|27218.05|27256.05|27218.05|27252.38|27214.38|10
1620810800000|2021-05-12 09:13:20|27256.37|27218.37|27260.65|27222.65|27260.65|27222.65|27256.37|27218.37|10
1620810810000|2021-05-12 09:13:30|27261.44|27223.44|27263.45|27225.45|27263.86|27225.86|27261.44|27223.44|10
1620810820000|2021-05-12 09:13:40|27262.02|27224.02|27261.89|27223.89|27262.28|27224.28|27261.57|27223.57|10
1620810830000|2021-05-12 09:13:50|27262.06|27224.06|27272.05|27234.05|27272.05|27234.05|27262.06|27224.06|10
1620810840000|2021-05-12 09:14:00|27271.79|27233.79|27272.44|27234.44|27272.55|27234.55|27268.72|27230.72|10
1620810850000|2021-05-12 09:14:10|27272|27234|27272.23|27234.23|27274.88|27236.88|27271.86|27233.86|10
1620810860000|2021-05-12 09:14:20|27271.21|27233.21|27270.61|27232.61|27272.22|27234.22|27270.18|27232.18|10
1620810870000|2021-05-12 09:14:30|27270.16|27232.16|27268.35|27230.35|27270.55|27232.55|27268.35|27230.35|10
1620810880000|2021-05-12 09:14:40|27268.49|27230.49|27268.32|27230.32|27269.8|27231.8|27268.03|27230.03|10
1620810890000|2021-05-12 09:14:50|27268.54|27230.54|27266.22|27228.22|27268.92|27230.92|27266.22|27228.22|10
1620810900000|2021-05-12 09:15:00|27265.54|27227.54|27268.14|27230.14|27268.4|27230.4|27265.51|27227.51|10
1620810910000|2021-05-12 09:15:10|27268.06|27230.06|27271.78|27233.78|27271.78|27233.78|27267.88|27229.88|10
1620810920000|2021-05-12 09:15:20|27272.3|27234.3|27273.51|27235.51|27273.94|27235.94|27272.03|27234.03|10
1620810930000|2021-05-12 09:15:30|27273.88|27235.88|27277.25|27239.25|27277.25|27239.25|27273.52|27235.52|10
1620810940000|2021-05-12 09:15:40|27277.24|27239.24|27282.09|27244.09|27282.15|27244.15|27277.24|27239.24|10
1620810950000|2021-05-12 09:15:50|27281.49|27243.49|27281.59|27243.59|27281.8|27243.8|27280.63|27242.63|10
1620810960000|2021-05-12 09:16:00|27280.96|27242.96|27279.93|27241.93|27281.1|27243.1|27279.93|27241.93|10
1620810970000|2021-05-12 09:16:10|27279.13|27241.13|27271.35|27233.35|27279.13|27241.13|27271.35|27233.35|10
1620810980000|2021-05-12 09:16:20|27271.24|27233.24|27267.23|27229.23|27271.24|27233.24|27267.23|27229.23|9
1620810990000|2021-05-12 09:16:30|27267.32|27229.32|27263.6|27225.6|27267.32|27229.32|27263.6|27225.6|10
1620811000000|2021-05-12 09:16:40|27263.38|27225.38|27259.34|27221.34|27263.38|27225.38|27259.34|27221.34|10
1620811010000|2021-05-12 09:16:50|27259.37|27221.37|27256.28|27218.28|27259.37|27221.37|27256.28|27218.28|10
1620811020000|2021-05-12 09:17:00|27256.32|27218.32|27256.84|27218.84|27257.3|27219.3|27256.32|27218.32|10
1620811030000|2021-05-12 09:17:10|27255.69|27217.69|27254.93|27216.93|27255.69|27217.69|27254.52|27216.52|10
1620811040000|2021-05-12 09:17:20|27255.03|27217.03|27253.17|27215.17|27255.41|27217.41|27252.92|27214.92|10
1620811050000|2021-05-12 09:17:30|27253.5|27215.5|27254.55|27216.55|27254.71|27216.71|27253.5|27215.5|10
1620811060000|2021-05-12 09:17:40|27254|27216|27253.98|27215.98|27254.57|27216.57|27253.63|27215.63|10
1620811070000|2021-05-12 09:17:50|27254.19|27216.19|27256.01|27218.01|27256.07|27218.07|27254.19|27216.19|10
1620811080000|2021-05-12 09:18:00|27254.91|27216.91|27255.05|27217.05|27255.65|27217.65|27254.48|27216.48|10
1620811090000|2021-05-12 09:18:10|27255.74|27217.74|27261.95|27223.95|27262.22|27224.22|27255.74|27217.74|10
1620811100000|2021-05-12 09:18:20|27261.38|27223.38|27264.49|27226.49|27264.62|27226.62|27261.33|27223.33|10
1620811110000|2021-05-12 09:18:30|27264.21|27226.21|27264.27|27226.27|27264.34|27226.34|27263.66|27225.66|10
1620811120000|2021-05-12 09:18:40|27265.12|27227.12|27267.09|27229.09|27267.09|27229.09|27265.12|27227.12|9
1620811130000|2021-05-12 09:18:50|27266.84|27228.84|27265.43|27227.43|27267|27229|27264.62|27226.62|10
1620811140000|2021-05-12 09:19:00|27265.97|27227.97|27271.26|27233.26|27271.26|27233.26|27265.97|27227.97|10
1620811150000|2021-05-12 09:19:10|27272.01|27234.01|27269.19|27231.19|27272.83|27234.83|27268.97|27230.97|10
1620811160000|2021-05-12 09:19:20|27269.41|27231.41|27262.85|27224.85|27269.41|27231.41|27262.69|27224.69|10
1620811170000|2021-05-12 09:19:30|27262.05|27224.05|27260.68|27222.68|27262.55|27224.55|27259.56|27221.56|10
1620811180000|2021-05-12 09:19:40|27260.61|27222.61|27259.02|27221.02|27261.91|27223.91|27259.02|27221.02|10
1620811190000|2021-05-12 09:19:50|27258.73|27220.73|27260.97|27222.97|27261.49|27223.49|27258.28|27220.28|10
1620811200000|2021-05-12 09:20:00|27261.22|27223.22|27253.43|27215.43|27261.22|27223.22|27253.43|27215.43|10
1620811210000|2021-05-12 09:20:10|27252.92|27214.92|27248.48|27210.48|27252.92|27214.92|27248.48|27210.48|10
1620811220000|2021-05-12 09:20:20|27246.61|27208.61|27239.73|27201.73|27246.61|27208.61|27239.73|27201.73|10
1620811230000|2021-05-12 09:20:30|27241.14|27203.14|27235.23|27197.23|27241.42|27203.42|27235.23|27197.23|10
1620811240000|2021-05-12 09:20:40|27235.58|27197.58|27230.56|27192.56|27235.66|27197.66|27230.56|27192.56|10
1620811250000|2021-05-12 09:20:50|27230.46|27192.46|27224.63|27186.63|27230.46|27192.46|27224.63|27186.63|10
1620811260000|2021-05-12 09:21:00|27223.78|27185.78|27220.16|27182.16|27223.78|27185.78|27219.99|27181.99|10
1620811270000|2021-05-12 09:21:10|27220.32|27182.32|27220.45|27182.45|27220.68|27182.68|27219.7|27181.7|10
1620811280000|2021-05-12 09:21:20|27219.93|27181.93|27217.81|27179.81|27220.09|27182.09|27217.81|27179.81|10
1620811290000|2021-05-12 09:21:30|27217.87|27179.87|27215.47|27177.47|27217.87|27179.87|27215.47|27177.47|8
1620811300000|2021-05-12 09:21:40|27213.89|27175.89|27212.58|27174.58|27214.84|27176.84|27212.58|27174.58|10
1620811310000|2021-05-12 09:21:50|27212.24|27174.24|27205.32|27167.32|27212.24|27174.24|27205.16|27167.16|10
1620811320000|2021-05-12 09:22:00|27206.03|27168.03|27210.07|27172.07|27210.4|27172.4|27205.88|27167.88|10
1620811330000|2021-05-12 09:22:10|27209.84|27171.84|27208.18|27170.18|27210.85|27172.85|27205.46|27167.46|9
1620811340000|2021-05-12 09:22:20|27207.47|27169.47|27206.31|27168.31|27207.94|27169.94|27206.31|27168.31|10
1620811350000|2021-05-12 09:22:30|27206.53|27168.53|27209.71|27171.71|27209.71|27171.71|27206.53|27168.53|10
1620811360000|2021-05-12 09:22:40|27209.26|27171.26|27203.59|27165.59|27209.26|27171.26|27203.59|27165.59|10
1620811370000|2021-05-12 09:22:50|27203.53|27165.53|27202.95|27164.95|27203.53|27165.53|27202.16|27164.16|10
1620811380000|2021-05-12 09:23:00|27202.66|27164.66|27204.38|27166.38|27204.38|27166.38|27201.26|27163.26|10
1620811390000|2021-05-12 09:23:10|27205.05|27167.05|27214.87|27176.87|27214.87|27176.87|27205.05|27167.05|10
1620811400000|2021-05-12 09:23:20|27214.52|27176.52|27218.6|27180.6|27218.6|27180.6|27214.52|27176.52|10
1620811410000|2021-05-12 09:23:30|27219.15|27181.15|27225.49|27187.49|27225.49|27187.49|27219.15|27181.15|10
1620811420000|2021-05-12 09:23:40|27226.63|27188.63|27231.35|27193.35|27231.5|27193.5|27226.63|27188.63|10
1620811430000|2021-05-12 09:23:50|27231.17|27193.17|27233.91|27195.91|27233.91|27195.91|27231.17|27193.17|10
1620811440000|2021-05-12 09:24:00|27233.85|27195.85|27236.67|27198.67|27237.19|27199.19|27233.85|27195.85|10
1620811450000|2021-05-12 09:24:10|27237.23|27199.23|27234.56|27196.56|27237.42|27199.42|27234.24|27196.24|10
1620811460000|2021-05-12 09:24:20|27234.61|27196.61|27231.35|27193.35|27234.61|27196.61|27231.35|27193.35|10
1620811470000|2021-05-12 09:24:30|27232.7|27194.7|27231.73|27193.73|27233.34|27195.34|27231.34|27193.34|10
1620811480000|2021-05-12 09:24:40|27231.19|27193.19|27227.58|27189.58|27231.19|27193.19|27225.26|27187.26|9
1620811490000|2021-05-12 09:24:50|27227.12|27189.12|27228.87|27190.87|27228.94|27190.94|27226.11|27188.11|10
1620811500000|2021-05-12 09:25:00|27228.51|27190.51|27227.06|27189.06|27228.51|27190.51|27226.5|27188.5|9
1620811510000|2021-05-12 09:25:10|27227.17|27189.17|27224.97|27186.97|27227.17|27189.17|27224.79|27186.79|10
1620811520000|2021-05-12 09:25:20|27224.31|27186.31|27228.44|27190.44|27229.09|27191.09|27224.31|27186.31|9
1620811530000|2021-05-12 09:25:30|27229.02|27191.02|27229.22|27191.22|27230.26|27192.26|27229.02|27191.02|10
1620811540000|2021-05-12 09:25:40|27229.14|27191.14|27229.43|27191.43|27229.43|27191.43|27228.76|27190.76|10
1620811550000|2021-05-12 09:25:50|27230.46|27192.46|27235.43|27197.43|27236.01|27198.01|27230.46|27192.46|10
1620811560000|2021-05-12 09:26:00|27234.6|27196.6|27232.49|27194.49|27234.6|27196.6|27231.9|27193.9|10
1620811570000|2021-05-12 09:26:10|27232.27|27194.27|27242.51|27204.51|27242.51|27204.51|27232.24|27194.24|10
1620811580000|2021-05-12 09:26:20|27242.75|27204.75|27247.79|27209.79|27247.88|27209.88|27242.75|27204.75|10
1620811590000|2021-05-12 09:26:30|27247.97|27209.97|27251.27|27213.27|27251.27|27213.27|27247.97|27209.97|10
1620811600000|2021-05-12 09:26:40|27251.34|27213.34|27252.3|27214.3|27252.83|27214.83|27251.34|27213.34|10
1620811610000|2021-05-12 09:26:50|27252.05|27214.05|27250.71|27212.71|27252.09|27214.09|27250.71|27212.71|10
1620811620000|2021-05-12 09:27:00|27250.05|27212.05|27246.8|27208.8|27250.05|27212.05|27246.8|27208.8|10
1620811630000|2021-05-12 09:27:10|27247.06|27209.06|27245.83|27207.83|27247.43|27209.43|27245.7|27207.7|10
1620811640000|2021-05-12 09:27:20|27245.38|27207.38|27242.55|27204.55|27245.48|27207.48|27242.55|27204.55|10
1620811650000|2021-05-12 09:27:30|27242.39|27204.39|27245.4|27207.4|27245.4|27207.4|27242.39|27204.39|10
1620811660000|2021-05-12 09:27:40|27246.35|27208.35|27253.38|27215.38|27253.75|27215.75|27246.35|27208.35|10
1620811670000|2021-05-12 09:27:50|27253.08|27215.08|27255.05|27217.05|27255.17|27217.17|27252.96|27214.96|10
1620811680000|2021-05-12 09:28:00|27255.47|27217.47|27258.63|27220.63|27258.63|27220.63|27254.63|27216.63|10
1620811690000|2021-05-12 09:28:10|27259.39|27221.39|27264.35|27226.35|27264.35|27226.35|27259.39|27221.39|10
1620811700000|2021-05-12 09:28:20|27264.54|27226.54|27267.71|27229.71|27268.19|27230.19|27264.54|27226.54|10
1620811710000|2021-05-12 09:28:30|27268.07|27230.07|27268.21|27230.21|27269.44|27231.44|27267.83|27229.83|10
1620811720000|2021-05-12 09:28:40|27267.84|27229.84|27268.09|27230.09|27268.09|27230.09|27267.03|27229.03|10
1620811730000|2021-05-12 09:28:50|27268.15|27230.15|27268.6|27230.6|27268.61|27230.61|27265.05|27227.05|10
1620811740000|2021-05-12 09:29:00|27269.1|27231.1|27270.01|27232.01|27270.01|27232.01|27267.93|27229.93|10
1620811750000|2021-05-12 09:29:10|27270.96|27232.96|27274.38|27236.38|27274.38|27236.38|27270.96|27232.96|10
1620811760000|2021-05-12 09:29:20|27274.74|27236.74|27269.69|27231.69|27275.48|27237.48|27269.69|27231.69|10
1620811770000|2021-05-12 09:29:30|27268.65|27230.65|27269.17|27231.17|27269.56|27231.56|27268.45|27230.45|9
1620811780000|2021-05-12 09:29:40|27268.87|27230.87|27269.12|27231.12|27270.05|27232.05|27268.34|27230.34|10
1620811790000|2021-05-12 09:29:50|27268.9|27230.9|27269.88|27231.88|27269.88|27231.88|27268.31|27230.31|9
1620811800000|2021-05-12 09:30:00|27270.13|27232.13|27268.24|27230.24|27270.13|27232.13|27267.14|27229.14|10
1620811810000|2021-05-12 09:30:10|27269.9|27231.9|27268.72|27230.72|27269.9|27231.9|27268.57|27230.57|10
1620811820000|2021-05-12 09:30:20|27269.49|27231.49|27264.98|27226.98|27269.49|27231.49|27264.98|27226.98|10
1620811830000|2021-05-12 09:30:30|27265.16|27227.16|27267.19|27229.19|27267.19|27229.19|27264.46|27226.46|9
1620811840000|2021-05-12 09:30:40|27266.39|27228.39|27267.07|27229.07|27267.07|27229.07|27265.08|27227.08|10
1620811850000|2021-05-12 09:30:50|27267.24|27229.24|27267.19|27229.19|27267.52|27229.52|27266.04|27228.04|10
1620811860000|2021-05-12 09:31:00|27266.93|27228.93|27267.97|27229.97|27268.84|27230.84|27266.92|27228.92|10
1620811870000|2021-05-12 09:31:10|27267.43|27229.43|27268.74|27230.74|27269.73|27231.73|27267.43|27229.43|10
1620811880000|2021-05-12 09:31:20|27268.99|27230.99|27269.74|27231.74|27270.56|27232.56|27268.99|27230.99|10
1620811890000|2021-05-12 09:31:30|27270.7|27232.7|27276.93|27238.93|27278.19|27240.19|27270.7|27232.7|10
1620811900000|2021-05-12 09:31:40|27279.08|27241.08|27261.44|27223.44|27279.63|27241.63|27261.44|27223.44|10
1620811910000|2021-05-12 09:31:50|27261.16|27223.16|27258.4|27220.4|27261.16|27223.16|27258.4|27220.4|10
1620811920000|2021-05-12 09:32:00|27258.99|27220.99|27257.19|27219.19|27261.57|27223.57|27257.19|27219.19|10
1620811930000|2021-05-12 09:32:10|27256.46|27218.46|27255.71|27217.71|27256.62|27218.62|27253.81|27215.81|10
1620811940000|2021-05-12 09:32:20|27254.19|27216.19|27240.46|27202.46|27254.19|27216.19|27240.46|27202.46|10
1620811950000|2021-05-12 09:32:30|27240.28|27202.28|27232.34|27194.34|27240.28|27202.28|27232.34|27194.34|10
1620811960000|2021-05-12 09:32:40|27232.64|27194.64|27238.49|27200.49|27238.61|27200.61|27232.64|27194.64|10
1620811970000|2021-05-12 09:32:50|27238.05|27200.05|27244.98|27206.98|27246.32|27208.32|27238.05|27200.05|10
1620811980000|2021-05-12 09:33:00|27245.74|27207.74|27246.84|27208.84|27248.87|27210.87|27245.74|27207.74|10
1620811990000|2021-05-12 09:33:10|27247.72|27209.72|27252.21|27214.21|27252.21|27214.21|27247.45|27209.45|10
1620812000000|2021-05-12 09:33:20|27252.78|27214.78|27253.64|27215.64|27254.18|27216.18|27252.58|27214.58|10
1620812010000|2021-05-12 09:33:30|27254.62|27216.62|27256.4|27218.4|27256.4|27218.4|27254.26|27216.26|9
1620812020000|2021-05-12 09:33:40|27256.74|27218.74|27268.01|27230.01|27268.01|27230.01|27256.74|27218.74|10
1620812030000|2021-05-12 09:33:50|27268.39|27230.39|27268.88|27230.88|27269.68|27231.68|27268.39|27230.39|10
1620812040000|2021-05-12 09:34:00|27268.94|27230.94|27275.56|27237.56|27275.56|27237.56|27268.94|27230.94|10
1620812050000|2021-05-12 09:34:10|27275.81|27237.81|27284.02|27246.02|27284.02|27246.02|27275.81|27237.81|10
1620812060000|2021-05-12 09:34:20|27285.05|27247.05|27289.11|27251.11|27289.11|27251.11|27285.05|27247.05|10
1620812070000|2021-05-12 09:34:30|27288.8|27250.8|27295.08|27257.08|27295.08|27257.08|27288.8|27250.8|10
1620812080000|2021-05-12 09:34:40|27294.73|27256.73|27294.98|27256.98|27295.71|27257.71|27294.54|27256.54|10
1620812090000|2021-05-12 09:34:50|27294.46|27256.46|27293.2|27255.2|27294.46|27256.46|27292.08|27254.08|9
1620812100000|2021-05-12 09:35:00|27294.08|27256.08|27291.21|27253.21|27294.3|27256.3|27290.83|27252.83|10
1620812110000|2021-05-12 09:35:10|27290.15|27252.15|27282.26|27244.26|27290.15|27252.15|27282.26|27244.26|10
1620812120000|2021-05-12 09:35:20|27282.14|27244.14|27275.49|27237.49|27282.14|27244.14|27275.49|27237.49|10
1620812130000|2021-05-12 09:35:30|27274.64|27236.64|27272.56|27234.56|27275.35|27237.35|27272.56|27234.56|10
1620812140000|2021-05-12 09:35:40|27272.34|27234.34|27271.59|27233.59|27273.27|27235.27|27271.41|27233.41|10
1620812150000|2021-05-12 09:35:50|27271.83|27233.83|27271.26|27233.26|27273.55|27235.55|27270.89|27232.89|10
1620812160000|2021-05-12 09:36:00|27270.14|27232.14|27265.47|27227.47|27270.81|27232.81|27264.84|27226.84|10
1620812170000|2021-05-12 09:36:10|27266.19|27228.19|27267.17|27229.17|27267.17|27229.17|27265.8|27227.8|10
1620812180000|2021-05-12 09:36:20|27267.28|27229.28|27266.12|27228.12|27267.28|27229.28|27265.76|27227.76|10
1620812190000|2021-05-12 09:36:30|27266.09|27228.09|27262.11|27224.11|27266.09|27228.09|27262.11|27224.11|10
1620812200000|2021-05-12 09:36:40|27262.34|27224.34|27265.63|27227.63|27265.67|27227.67|27262.09|27224.09|10
1620812210000|2021-05-12 09:36:50|27266.01|27228.01|27264.12|27226.12|27266.86|27228.86|27263.54|27225.54|10
1620812220000|2021-05-12 09:37:00|27263.97|27225.97|27264.44|27226.44|27264.7|27226.7|27263.12|27225.12|10
1620812230000|2021-05-12 09:37:10|27264.28|27226.28|27268.1|27230.1|27268.1|27230.1|27263.14|27225.14|10
1620812240000|2021-05-12 09:37:20|27269.86|27231.86|27273.85|27235.85|27273.85|27235.85|27269.86|27231.86|10
1620812250000|2021-05-12 09:37:30|27274.97|27236.97|27281.97|27243.97|27282.29|27244.29|27274.97|27236.97|10
1620812260000|2021-05-12 09:37:40|27283.55|27245.55|27284.73|27246.73|27285.18|27247.18|27283.55|27245.55|10
1620812270000|2021-05-12 09:37:50|27283.73|27245.73|27283.44|27245.44|27283.87|27245.87|27282.88|27244.88|9
1620812280000|2021-05-12 09:38:00|27283.12|27245.12|27281.14|27243.14|27283.12|27245.12|27281.14|27243.14|10
1620812290000|2021-05-12 09:38:10|27279.43|27241.43|27278.83|27240.83|27280.43|27242.43|27278.83|27240.83|9
1620812300000|2021-05-12 09:38:20|27278.08|27240.08|27276.64|27238.64|27278.1|27240.1|27276.43|27238.43|10
1620812310000|2021-05-12 09:38:30|27276.04|27238.04|27272.56|27234.56|27276.04|27238.04|27271.17|27233.17|10
1620812320000|2021-05-12 09:38:40|27272.86|27234.86|27274.33|27236.33|27274.33|27236.33|27272.86|27234.86|10
1620812330000|2021-05-12 09:38:50|27273.42|27235.42|27272.29|27234.29|27273.42|27235.42|27270.65|27232.65|10
1620812340000|2021-05-12 09:39:00|27272.59|27234.59|27280.21|27242.21|27280.89|27242.89|27272.52|27234.52|10
1620812350000|2021-05-12 09:39:10|27281.18|27243.18|27277.38|27239.38|27281.18|27243.18|27276.95|27238.95|10
1620812360000|2021-05-12 09:39:20|27275.88|27237.88|27273.06|27235.06|27275.88|27237.88|27272.48|27234.48|10
1620812370000|2021-05-12 09:39:30|27273.24|27235.24|27272.96|27234.96|27273.87|27235.87|27271.91|27233.91|9
1620812380000|2021-05-12 09:39:40|27272.94|27234.94|27274.15|27236.15|27274.36|27236.36|27272.94|27234.94|9
1620812390000|2021-05-12 09:39:50|27274.02|27236.02|27270.77|27232.77|27274.02|27236.02|27270.19|27232.19|10
1620812400000|2021-05-12 09:40:00|27271.4|27233.4|27274.09|27236.09|27274.09|27236.09|27271|27233|10
1620812410000|2021-05-12 09:40:10|27273.54|27235.54|27273.19|27235.19|27273.54|27235.54|27271.68|27233.68|10
1620812420000|2021-05-12 09:40:20|27273.15|27235.15|27276.23|27238.23|27276.23|27238.23|27273.15|27235.15|10
1620812430000|2021-05-12 09:40:30|27276.58|27238.58|27276|27238|27278.16|27240.16|27276|27238|10
1620812440000|2021-05-12 09:40:40|27275.94|27237.94|27275.35|27237.35|27275.94|27237.94|27273.5|27235.5|10
1620812450000|2021-05-12 09:40:50|27275.55|27237.55|27280.47|27242.47|27280.47|27242.47|27275.55|27237.55|10
1620812460000|2021-05-12 09:41:00|27282.67|27244.67|27284.31|27246.31|27284.31|27246.31|27282.55|27244.55|10
1620812470000|2021-05-12 09:41:10|27285.34|27247.34|27288.36|27250.36|27288.45|27250.45|27285.34|27247.34|10
1620812480000|2021-05-12 09:41:20|27288.25|27250.25|27293.96|27255.96|27294.8|27256.8|27288.25|27250.25|10
1620812490000|2021-05-12 09:41:30|27293.93|27255.93|27323.63|27285.63|27323.68|27285.68|27293.08|27255.08|10
1620812500000|2021-05-12 09:41:40|27324.74|27286.74|27324.72|27286.72|27327.87|27289.87|27323.75|27285.75|10
1620812510000|2021-05-12 09:41:50|27321.37|27283.37|27325.52|27287.52|27325.52|27287.52|27320.97|27282.97|10
1620812520000|2021-05-12 09:42:00|27328.43|27290.43|27333.77|27295.77|27333.77|27295.77|27328.17|27290.17|10
1620812530000|2021-05-12 09:42:10|27333.67|27295.67|27335.19|27297.19|27335.19|27297.19|27332.01|27294.01|10
1620812540000|2021-05-12 09:42:20|27334.54|27296.54|27334.93|27296.93|27336.93|27298.93|27333.48|27295.48|10
1620812550000|2021-05-12 09:42:30|27334.75|27296.75|27338.57|27300.57|27338.57|27300.57|27334.12|27296.12|9
1620812560000|2021-05-12 09:42:40|27339.66|27301.66|27343.7|27305.7|27345.17|27307.17|27339.66|27301.66|10
1620812570000|2021-05-12 09:42:50|27343.74|27305.74|27346.14|27308.14|27348.38|27310.38|27343.13|27305.13|10
1620812580000|2021-05-12 09:43:00|27345.8|27307.8|27345.58|27307.58|27346.79|27308.79|27345.08|27307.08|10
1620812590000|2021-05-12 09:43:10|27345.5|27307.5|27343.04|27305.04|27345.5|27307.5|27341.94|27303.94|10
1620812600000|2021-05-12 09:43:20|27343.05|27305.05|27344.07|27306.07|27345.41|27307.41|27343.02|27305.02|10
1620812610000|2021-05-12 09:43:30|27342.77|27304.77|27340.92|27302.92|27343.61|27305.61|27340.15|27302.15|10
1620812620000|2021-05-12 09:43:40|27340.82|27302.82|27337.62|27299.62|27340.82|27302.82|27337.13|27299.13|10
1620812630000|2021-05-12 09:43:50|27338.1|27300.1|27342.47|27304.47|27342.47|27304.47|27337.43|27299.43|10
1620812640000|2021-05-12 09:44:00|27342.52|27304.52|27340.66|27302.66|27342.64|27304.64|27340.55|27302.55|10
1620812650000|2021-05-12 09:44:10|27339.51|27301.51|27339.46|27301.46|27339.51|27301.51|27338.49|27300.49|10
1620812660000|2021-05-12 09:44:20|27340.45|27302.45|27335.51|27297.51|27341.29|27303.29|27335.51|27297.51|10
1620812670000|2021-05-12 09:44:30|27334.36|27296.36|27332.05|27294.05|27334.36|27296.36|27331.72|27293.72|10
1620812680000|2021-05-12 09:44:40|27333.44|27295.44|27335.89|27297.89|27335.89|27297.89|27332.89|27294.89|10
1620812690000|2021-05-12 09:44:50|27335.82|27297.82|27338.31|27300.31|27339.07|27301.07|27335.82|27297.82|10
1620812700000|2021-05-12 09:45:00|27336.09|27298.09|27333.67|27295.67|27336.09|27298.09|27333.67|27295.67|10
1620812710000|2021-05-12 09:45:10|27333.47|27295.47|27333.9|27295.9|27335.23|27297.23|27333.37|27295.37|10
1620812720000|2021-05-12 09:45:20|27334.59|27296.59|27335.89|27297.89|27335.89|27297.89|27333.35|27295.35|9
1620812730000|2021-05-12 09:45:30|27339.08|27301.08|27351.41|27313.41|27351.41|27313.41|27339.08|27301.08|10
1620812740000|2021-05-12 09:45:40|27354.08|27316.08|27360.3|27322.3|27360.3|27322.3|27354.01|27316.01|10
1620812750000|2021-05-12 09:45:50|27359.64|27321.64|27363.79|27325.79|27363.79|27325.79|27359.64|27321.64|10
1620812760000|2021-05-12 09:46:00|27364.6|27326.6|27361.75|27323.75|27366.26|27328.26|27361.75|27323.75|10
1620812770000|2021-05-12 09:46:10|27362.1|27324.1|27354.98|27316.98|27362.1|27324.1|27354.95|27316.95|10
1620812780000|2021-05-12 09:46:20|27354.68|27316.68|27352.5|27314.5|27355.28|27317.28|27352.46|27314.46|10
1620812790000|2021-05-12 09:46:30|27353.07|27315.07|27350.39|27312.39|27354.67|27316.67|27350.39|27312.39|10
1620812800000|2021-05-12 09:46:40|27349.9|27311.9|27345.19|27307.19|27350.04|27312.04|27345.19|27307.19|10
1620812810000|2021-05-12 09:46:50|27345.88|27307.88|27349.79|27311.79|27350.51|27312.51|27345.86|27307.86|10
1620812820000|2021-05-12 09:47:00|27350.79|27312.79|27357|27319|27357.02|27319.02|27350.79|27312.79|10
1620812830000|2021-05-12 09:47:10|27357.55|27319.55|27368.72|27330.72|27368.72|27330.72|27357.55|27319.55|10
1620812840000|2021-05-12 09:47:20|27369.4|27331.4|27373.69|27335.69|27373.69|27335.69|27368.54|27330.54|10
1620812850000|2021-05-12 09:47:30|27376.07|27338.07|27382.8|27344.8|27382.98|27344.98|27376.07|27338.07|9
1620812860000|2021-05-12 09:47:40|27382.92|27344.92|27390.66|27352.66|27390.66|27352.66|27382.92|27344.92|10
1620812870000|2021-05-12 09:47:50|27390.7|27352.7|27383.66|27345.66|27391.1|27353.1|27383.56|27345.56|10
1620812880000|2021-05-12 09:48:00|27382.51|27344.51|27376.05|27338.05|27382.95|27344.95|27376.05|27338.05|10
1620812890000|2021-05-12 09:48:10|27376.19|27338.19|27379.02|27341.02|27379.69|27341.69|27376.19|27338.19|10
1620812900000|2021-05-12 09:48:20|27379.56|27341.56|27385.28|27347.28|27385.28|27347.28|27379.56|27341.56|10
1620812910000|2021-05-12 09:48:30|27385.87|27347.87|27388.19|27350.19|27388.75|27350.75|27385.87|27347.87|10
1620812920000|2021-05-12 09:48:40|27387.71|27349.71|27388.79|27350.79|27388.79|27350.79|27385.42|27347.42|10
1620812930000|2021-05-12 09:48:50|27389.26|27351.26|27381.37|27343.37|27389.26|27351.26|27381.37|27343.37|10
1620812940000|2021-05-12 09:49:00|27381.41|27343.41|27374.97|27336.97|27381.41|27343.41|27374.97|27336.97|10
1620812950000|2021-05-12 09:49:10|27374.96|27336.96|27375.04|27337.04|27375.6|27337.6|27374.35|27336.35|9
1620812960000|2021-05-12 09:49:20|27374.54|27336.54|27372.91|27334.91|27374.54|27336.54|27372.69|27334.69|10
1620812970000|2021-05-12 09:49:30|27372.89|27334.89|27369.82|27331.82|27372.89|27334.89|27368.46|27330.46|10
1620812980000|2021-05-12 09:49:40|27367.17|27329.17|27364.19|27326.19|27367.17|27329.17|27364.19|27326.19|10
1620812990000|2021-05-12 09:49:50|27362.47|27324.47|27359.28|27321.28|27362.47|27324.47|27359.28|27321.28|10
1620813000000|2021-05-12 09:50:00|27359.94|27321.94|27357.84|27319.84|27360.42|27322.42|27357.83|27319.83|10
1620813010000|2021-05-12 09:50:10|27356.56|27318.56|27357.82|27319.82|27357.82|27319.82|27355.75|27317.75|10
1620813020000|2021-05-12 09:50:20|27356.95|27318.95|27354.43|27316.43|27356.95|27318.95|27353.5|27315.5|10
1620813030000|2021-05-12 09:50:30|27354.35|27316.35|27351.31|27313.31|27355.63|27317.63|27351.31|27313.31|10
1620813040000|2021-05-12 09:50:40|27349.86|27311.86|27344.09|27306.09|27349.86|27311.86|27344.09|27306.09|10
1620813050000|2021-05-12 09:50:50|27343.83|27305.83|27339.78|27301.78|27346.98|27308.98|27339.75|27301.75|10
1620813060000|2021-05-12 09:51:00|27339.25|27301.25|27340.25|27302.25|27340.25|27302.25|27337.32|27299.32|10
1620813070000|2021-05-12 09:51:10|27340.43|27302.43|27347.72|27309.72|27347.72|27309.72|27340.43|27302.43|10
1620813080000|2021-05-12 09:51:20|27347.23|27309.23|27349.78|27311.78|27349.98|27311.98|27347.2|27309.2|10
1620813090000|2021-05-12 09:51:30|27350.6|27312.6|27361.98|27323.98|27362.07|27324.07|27350.35|27312.35|10
1620813100000|2021-05-12 09:51:40|27363.26|27325.26|27363.04|27325.04|27365.69|27327.69|27362.97|27324.97|10
1620813110000|2021-05-12 09:51:50|27362.82|27324.82|27361.71|27323.71|27362.82|27324.82|27361.43|27323.43|9
1620813120000|2021-05-12 09:52:00|27360.73|27322.73|27360.11|27322.11|27360.73|27322.73|27358.99|27320.99|10
1620813130000|2021-05-12 09:52:10|27359.26|27321.26|27356.72|27318.72|27360.61|27322.61|27356.67|27318.67|10
1620813140000|2021-05-12 09:52:20|27355.93|27317.93|27344.79|27306.79|27355.93|27317.93|27344.79|27306.79|10
1620813150000|2021-05-12 09:52:30|27342.38|27304.38|27339.83|27301.83|27342.38|27304.38|27338.27|27300.27|10
1620813160000|2021-05-12 09:52:40|27340.92|27302.92|27338.18|27300.18|27340.98|27302.98|27338.18|27300.18|10
1620813170000|2021-05-12 09:52:50|27338.16|27300.16|27333.62|27295.62|27338.16|27300.16|27333.62|27295.62|10
1620813180000|2021-05-12 09:53:00|27333.48|27295.48|27327.74|27289.74|27333.48|27295.48|27327.74|27289.74|10
1620813190000|2021-05-12 09:53:10|27327.17|27289.17|27324.01|27286.01|27327.17|27289.17|27323.81|27285.81|10
1620813200000|2021-05-12 09:53:20|27325.89|27287.89|27326.04|27288.04|27327.61|27289.61|27325.89|27287.89|10
1620813210000|2021-05-12 09:53:30|27325.48|27287.48|27325.99|27287.99|27327.28|27289.28|27325.39|27287.39|10
1620813220000|2021-05-12 09:53:40|27327.03|27289.03|27323.41|27285.41|27327.6|27289.6|27323.41|27285.41|10
1620813230000|2021-05-12 09:53:50|27324.2|27286.2|27327.05|27289.05|27327.05|27289.05|27323.24|27285.24|10
1620813240000|2021-05-12 09:54:00|27327.18|27289.18|27326.62|27288.62|27327.18|27289.18|27325.42|27287.42|10
1620813250000|2021-05-12 09:54:10|27328.94|27290.94|27330.76|27292.76|27331.17|27293.17|27328.94|27290.94|10
1620813260000|2021-05-12 09:54:20|27331.54|27293.54|27332.72|27294.72|27332.79|27294.79|27331.39|27293.39|10
1620813270000|2021-05-12 09:54:30|27332.98|27294.98|27330.2|27292.2|27332.98|27294.98|27330.2|27292.2|10
1620813280000|2021-05-12 09:54:40|27328.88|27290.88|27325.63|27287.63|27328.88|27290.88|27325.46|27287.46|10
1620813290000|2021-05-12 09:54:50|27324.42|27286.42|27324.75|27286.75|27325.45|27287.45|27323.89|27285.89|9
1620813300000|2021-05-12 09:55:00|27324.28|27286.28|27317.31|27279.31|27324.28|27286.28|27317.31|27279.31|10
1620813310000|2021-05-12 09:55:10|27317.39|27279.39|27315.8|27277.8|27317.39|27279.39|27315.8|27277.8|10
1620813320000|2021-05-12 09:55:20|27314.06|27276.06|27314.27|27276.27|27315.71|27277.71|27314.06|27276.06|10
1620813330000|2021-05-12 09:55:30|27312.84|27274.84|27313.03|27275.03|27313.37|27275.37|27311.32|27273.32|10
1620813340000|2021-05-12 09:55:40|27312.66|27274.66|27307.69|27269.69|27313.3|27275.3|27307.69|27269.69|10
1620813350000|2021-05-12 09:55:50|27306.79|27268.79|27297.8|27259.8|27306.79|27268.79|27297.61|27259.61|10
1620813360000|2021-05-12 09:56:00|27297.4|27259.4|27291.99|27253.99|27298.86|27260.86|27291.99|27253.99|10
1620813370000|2021-05-12 09:56:10|27292.28|27254.28|27294.07|27256.07|27294.45|27256.45|27292.28|27254.28|10
1620813380000|2021-05-12 09:56:20|27294.65|27256.65|27296.45|27258.45|27296.45|27258.45|27293.4|27255.4|10
1620813390000|2021-05-12 09:56:30|27297.71|27259.71|27302.61|27264.61|27302.61|27264.61|27297.71|27259.71|10
1620813400000|2021-05-12 09:56:40|27303.45|27265.45|27306.23|27268.23|27306.56|27268.56|27303.45|27265.45|9
1620813410000|2021-05-12 09:56:50|27306.84|27268.84|27297.25|27259.25|27307.06|27269.06|27297.25|27259.25|10
1620813420000|2021-05-12 09:57:00|27296.55|27258.55|27289.9|27251.9|27296.55|27258.55|27289.9|27251.9|10
1620813430000|2021-05-12 09:57:10|27289.69|27251.69|27291.16|27253.16|27291.16|27253.16|27289.69|27251.69|10
1620813440000|2021-05-12 09:57:20|27291.2|27253.2|27290.43|27252.43|27293.63|27255.63|27290.43|27252.43|10
1620813450000|2021-05-12 09:57:30|27289.59|27251.59|27282.59|27244.59|27289.59|27251.59|27282.59|27244.59|10
1620813460000|2021-05-12 09:57:40|27282.47|27244.47|27271.41|27233.41|27282.47|27244.47|27271.41|27233.41|10
1620813470000|2021-05-12 09:57:50|27270.16|27232.16|27255.14|27217.14|27270.16|27232.16|27253.65|27215.65|10
1620813480000|2021-05-12 09:58:00|27255.48|27217.48|27252.67|27214.67|27255.48|27217.48|27252.67|27214.67|10
1620813490000|2021-05-12 09:58:10|27251.48|27213.48|27249.83|27211.83|27251.48|27213.48|27249.41|27211.41|10
1620813500000|2021-05-12 09:58:20|27249.76|27211.76|27248.77|27210.77|27249.76|27211.76|27248.7|27210.7|10
1620813510000|2021-05-12 09:58:30|27248.83|27210.83|27249.69|27211.69|27250.19|27212.19|27248.81|27210.81|10
1620813520000|2021-05-12 09:58:40|27248.52|27210.52|27248.83|27210.83|27249.47|27211.47|27247.64|27209.64|10
1620813530000|2021-05-12 09:58:50|27248.14|27210.14|27241.28|27203.28|27248.14|27210.14|27240.91|27202.91|10
1620813540000|2021-05-12 09:59:00|27240.97|27202.97|27241.95|27203.95|27243.59|27205.59|27240.97|27202.97|10
1620813550000|2021-05-12 09:59:10|27241.76|27203.76|27239.73|27201.73|27241.76|27203.76|27238.74|27200.74|10
1620813560000|2021-05-12 09:59:20|27239.98|27201.98|27237.85|27199.85|27239.98|27201.98|27237.65|27199.65|10
1620813570000|2021-05-12 09:59:30|27238.36|27200.36|27228.26|27190.26|27238.36|27200.36|27228.26|27190.26|10
1620813580000|2021-05-12 09:59:40|27227.56|27189.56|27221.51|27183.51|27227.56|27189.56|27221.11|27183.11|10
1620813590000|2021-05-12 09:59:50|27220.47|27182.47|27215.84|27177.84|27220.47|27182.47|27215.61|27177.61|10
1620813600000|2021-05-12 10:00:00|27216.73|27178.73|27215.35|27177.35|27217.54|27179.54|27214.08|27176.08|9
1620813610000|2021-05-12 10:00:10|27216.25|27178.25|27221.9|27183.9|27222|27184|27215.95|27177.95|10
1620813620000|2021-05-12 10:00:20|27222.1|27184.1|27217.72|27179.72|27223.32|27185.32|27216.74|27178.74|10
1620813630000|2021-05-12 10:00:30|27216.91|27178.91|27205.41|27167.41|27216.91|27178.91|27204.42|27166.42|10
1620813640000|2021-05-12 10:00:40|27203.67|27165.67|27195.53|27157.53|27203.67|27165.67|27195.53|27157.53|10
1620813650000|2021-05-12 10:00:50|27194.95|27156.95|27183.61|27145.61|27194.95|27156.95|27183.61|27145.61|10
1620813660000|2021-05-12 10:01:00|27183.09|27145.09|27174.45|27136.45|27183.09|27145.09|27174.45|27136.45|10
1620813670000|2021-05-12 10:01:10|27173.15|27135.15|27175.53|27137.53|27175.53|27137.53|27171.42|27133.42|10
1620813680000|2021-05-12 10:01:20|27176.02|27138.02|27170.9|27132.9|27176.02|27138.02|27170.41|27132.41|10
1620813690000|2021-05-12 10:01:30|27170.62|27132.62|27156.77|27118.77|27170.62|27132.62|27156.77|27118.77|10
1620813700000|2021-05-12 10:01:40|27155.04|27117.04|27153.71|27115.71|27155.63|27117.63|27153.71|27115.71|9
1620813710000|2021-05-12 10:01:50|27153.65|27115.65|27153.15|27115.15|27153.65|27115.65|27150.65|27112.65|10
1620813720000|2021-05-12 10:02:00|27153.43|27115.43|27131.28|27093.28|27153.43|27115.43|27131.28|27093.28|10
1620813730000|2021-05-12 10:02:10|27126.92|27088.92|27131.59|27093.59|27131.59|27093.59|27124.77|27086.77|10
1620813740000|2021-05-12 10:02:20|27131.79|27093.79|27114.84|27076.84|27131.79|27093.79|27114.84|27076.84|10
1620813750000|2021-05-12 10:02:30|27110.39|27072.39|27104.37|27066.37|27110.39|27072.39|27104.11|27066.11|10
1620813760000|2021-05-12 10:02:40|27102.84|27064.84|27097.49|27059.49|27103.1|27065.1|27097.49|27059.49|10
1620813770000|2021-05-12 10:02:50|27097.31|27059.31|27084.29|27046.29|27097.31|27059.31|27084.29|27046.29|10
1620813780000|2021-05-12 10:03:00|27084.16|27046.16|27081.85|27043.85|27084.27|27046.27|27081.28|27043.28|10
1620813790000|2021-05-12 10:03:10|27081.33|27043.33|27062.15|27024.15|27081.33|27043.33|27062.15|27024.15|10
1620813800000|2021-05-12 10:03:20|27061.78|27023.78|27044.3|27006.3|27061.78|27023.78|27044.3|27006.3|10
1620813810000|2021-05-12 10:03:30|27043.85|27005.85|27028.38|26990.38|27043.85|27005.85|27028.38|26990.38|10
1620813820000|2021-05-12 10:03:40|27027.89|26989.89|27028.49|26990.49|27030.99|26992.99|27027.81|26989.81|10
1620813830000|2021-05-12 10:03:50|27026.65|26988.65|27019.7|26981.7|27026.65|26988.65|27018.7|26980.7|10
1620813840000|2021-05-12 10:04:00|27019.39|26981.39|27007.82|26969.82|27019.39|26981.39|27007.68|26969.68|10
1620813850000|2021-05-12 10:04:10|27008.55|26970.55|27015.27|26977.27|27015.27|26977.27|27006.51|26968.51|10
1620813860000|2021-05-12 10:04:20|27014.54|26976.54|27044.85|27006.85|27044.85|27006.85|27014.54|26976.54|10
1620813870000|2021-05-12 10:04:30|27046.23|27008.23|27058.83|27020.83|27058.83|27020.83|27046.23|27008.23|10
1620813880000|2021-05-12 10:04:40|27059.18|27021.18|27046.04|27008.04|27061.97|27023.97|27046.04|27008.04|10
1620813890000|2021-05-12 10:04:50|27043.98|27005.98|27031.55|26993.55|27043.98|27005.98|27031.55|26993.55|10
1620813900000|2021-05-12 10:05:00|27030.83|26992.83|27026.08|26988.08|27030.83|26992.83|27026.08|26988.08|10
1620813910000|2021-05-12 10:05:10|27025.26|26987.26|27047.5|27009.5|27047.5|27009.5|27025.26|26987.26|9
1620813920000|2021-05-12 10:05:20|27050.43|27012.43|27076.61|27038.61|27076.61|27038.61|27050.43|27012.43|10
1620813930000|2021-05-12 10:05:30|27077.16|27039.16|27062.07|27024.07|27077.16|27039.16|27062.07|27024.07|10
1620813940000|2021-05-12 10:05:40|27062.78|27024.78|27064.41|27026.41|27065.1|27027.1|27062.44|27024.44|10
1620813950000|2021-05-12 10:05:50|27063.29|27025.29|27064.12|27026.12|27067.92|27029.92|27063.29|27025.29|10
1620813960000|2021-05-12 10:06:00|27064.29|27026.29|27071.52|27033.52|27071.52|27033.52|27063.91|27025.91|10
1620813970000|2021-05-12 10:06:10|27070.65|27032.65|27070.95|27032.95|27073.33|27035.33|27070.65|27032.65|9
1620813980000|2021-05-12 10:06:20|27070.26|27032.26|27069.88|27031.88|27071.59|27033.59|27069.88|27031.88|10
1620813990000|2021-05-12 10:06:30|27068.15|27030.15|27049.52|27011.52|27068.15|27030.15|27049.52|27011.52|10
1620814000000|2021-05-12 10:06:40|27048.97|27010.97|27021.41|26983.41|27048.97|27010.97|27021.41|26983.41|10
1620814010000|2021-05-12 10:06:50|27020.73|26982.73|27019.82|26981.82|27020.73|26982.73|27017.66|26979.66|10
1620814020000|2021-05-12 10:07:00|27020.5|26982.5|27013.73|26975.73|27020.5|26982.5|27013.73|26975.73|10
1620814030000|2021-05-12 10:07:10|27014.25|26976.25|27008.35|26970.35|27014.25|26976.25|27008.35|26970.35|10
1620814040000|2021-05-12 10:07:20|27009.58|26971.58|26997.53|26959.53|27009.78|26971.78|26997.37|26959.37|10
1620814050000|2021-05-12 10:07:30|26997.43|26959.43|27008.12|26970.12|27008.12|26970.12|26996.53|26958.53|10
1620814060000|2021-05-12 10:07:40|27008.71|26970.71|27012.03|26974.03|27014.74|26976.74|27008.71|26970.71|10
1620814070000|2021-05-12 10:07:50|27012.21|26974.21|27020.65|26982.65|27020.65|26982.65|27012.21|26974.21|10
1620814080000|2021-05-12 10:08:00|27022.65|26984.65|27030.58|26992.58|27031.32|26993.32|27022.65|26984.65|10
1620814090000|2021-05-12 10:08:10|27032.41|26994.41|27046.89|27008.89|27047.19|27009.19|27032.41|26994.41|10
1620814100000|2021-05-12 10:08:20|27046.8|27008.8|27048.16|27010.16|27049.19|27011.19|27046.6|27008.6|10
1620814110000|2021-05-12 10:08:30|27048.51|27010.51|27054.39|27016.39|27054.73|27016.73|27048.51|27010.51|10
1620814120000|2021-05-12 10:08:40|27053.98|27015.98|27061.76|27023.76|27061.76|27023.76|27053.98|27015.98|10
1620814130000|2021-05-12 10:08:50|27062.6|27024.6|27059.24|27021.24|27064.82|27026.82|27059.24|27021.24|10
1620814140000|2021-05-12 10:09:00|27057.83|27019.83|27053.1|27015.1|27057.83|27019.83|27051.92|27013.92|10
1620814150000|2021-05-12 10:09:10|27051.99|27013.99|27062.17|27024.17|27062.17|27024.17|27051.62|27013.62|10
1620814160000|2021-05-12 10:09:20|27064.37|27026.37|27069.57|27031.57|27069.57|27031.57|27064.37|27026.37|10
1620814170000|2021-05-12 10:09:30|27070.07|27032.07|27071.29|27033.29|27072.02|27034.02|27070.07|27032.07|10
1620814180000|2021-05-12 10:09:40|27070.05|27032.05|27071.7|27033.7|27071.7|27033.7|27068.44|27030.44|9
1620814190000|2021-05-12 10:09:50|27072.71|27034.71|27074.88|27036.88|27075.1|27037.1|27072.71|27034.71|10
1620814200000|2021-05-12 10:10:00|27077.08|27039.08|27083.49|27045.49|27083.49|27045.49|27076.88|27038.88|10
1620814210000|2021-05-12 10:10:10|27086.01|27048.01|27079.56|27041.56|27086.01|27048.01|27079.56|27041.56|10
1620814220000|2021-05-12 10:10:20|27077.79|27039.79|27071.99|27033.99|27079|27041|27071.99|27033.99|10
1620814230000|2021-05-12 10:10:30|27072.34|27034.34|27068.91|27030.91|27072.34|27034.34|27068.91|27030.91|10
1620814240000|2021-05-12 10:10:40|27068.87|27030.87|27065.55|27027.55|27068.87|27030.87|27064.7|27026.7|10
1620814250000|2021-05-12 10:10:50|27064.37|27026.37|27062.44|27024.44|27064.37|27026.37|27061.84|27023.84|10
1620814260000|2021-05-12 10:11:00|27062.23|27024.23|27067.32|27029.32|27067.32|27029.32|27062.23|27024.23|10
1620814270000|2021-05-12 10:11:10|27066.28|27028.28|27071.35|27033.35|27071.35|27033.35|27066.28|27028.28|10
1620814280000|2021-05-12 10:11:20|27070.84|27032.84|27072.27|27034.27|27072.52|27034.52|27070.66|27032.66|10
1620814290000|2021-05-12 10:11:30|27073.23|27035.23|27093.05|27055.05|27093.05|27055.05|27073.23|27035.23|10
1620814300000|2021-05-12 10:11:40|27093.41|27055.41|27091.89|27053.89|27093.41|27055.41|27089.6|27051.6|9
1620814310000|2021-05-12 10:11:50|27092.28|27054.28|27098|27060|27099.61|27061.61|27092.28|27054.28|10
1620814320000|2021-05-12 10:12:00|27098.32|27060.32|27084.61|27046.61|27098.32|27060.32|27084.61|27046.61|10
1620814330000|2021-05-12 10:12:10|27082.1|27044.1|27073.37|27035.37|27082.1|27044.1|27072.55|27034.55|10
1620814340000|2021-05-12 10:12:20|27073.21|27035.21|27068.52|27030.52|27073.21|27035.21|27067.54|27029.54|10
1620814350000|2021-05-12 10:12:30|27070.07|27032.07|27074.12|27036.12|27074.12|27036.12|27069.13|27031.13|10
1620814360000|2021-05-12 10:12:40|27074.4|27036.4|27078.9|27040.9|27081.23|27043.23|27074.4|27036.4|10
1620814370000|2021-05-12 10:12:50|27079.31|27041.31|27078.25|27040.25|27079.31|27041.31|27076.22|27038.22|10
1620814380000|2021-05-12 10:13:00|27078.04|27040.04|27077.5|27039.5|27078.92|27040.92|27077.26|27039.26|10
1620814390000|2021-05-12 10:13:10|27076.54|27038.54|27075.82|27037.82|27076.54|27038.54|27073.87|27035.87|10
1620814400000|2021-05-12 10:13:20|27076.09|27038.09|27076.1|27038.1|27076.58|27038.58|27075.41|27037.41|10
1620814410000|2021-05-12 10:13:30|27075.14|27037.14|27074.2|27036.2|27077.51|27039.51|27074.14|27036.14|10
1620814420000|2021-05-12 10:13:40|27073.8|27035.8|27063.91|27025.91|27073.8|27035.8|27063.91|27025.91|10
1620814430000|2021-05-12 10:13:50|27063.85|27025.85|27056.29|27018.29|27063.85|27025.85|27056.29|27018.29|10
1620814440000|2021-05-12 10:14:00|27056.39|27018.39|27055.44|27017.44|27056.79|27018.79|27053.52|27015.52|10
1620814450000|2021-05-12 10:14:10|27056.99|27018.99|27055.34|27017.34|27057.68|27019.68|27055.34|27017.34|10
1620814460000|2021-05-12 10:14:20|27051.74|27013.74|27046.22|27008.22|27051.92|27013.92|27045.96|27007.96|10
1620814470000|2021-05-12 10:14:30|27045.81|27007.81|27034.29|26996.29|27045.81|27007.81|27034.29|26996.29|10
1620814480000|2021-05-12 10:14:40|27034.61|26996.61|27022.9|26984.9|27034.61|26996.61|27022.9|26984.9|10
1620814490000|2021-05-12 10:14:50|27020.51|26982.51|27003.21|26965.21|27020.51|26982.51|27002.4|26964.4|10
1620814500000|2021-05-12 10:15:00|27001.81|26963.81|26985.15|26947.15|27001.81|26963.81|26985.15|26947.15|10
1620814510000|2021-05-12 10:15:10|26985.19|26947.19|26985.59|26947.59|26985.83|26947.83|26984.62|26946.62|10
1620814520000|2021-05-12 10:15:20|26986.54|26948.54|26975.36|26937.36|26986.54|26948.54|26975.31|26937.31|10
1620814530000|2021-05-12 10:15:30|26975.29|26937.29|26968.08|26930.08|26975.7|26937.7|26968.08|26930.08|10
1620814540000|2021-05-12 10:15:40|26968.01|26930.01|26966.34|26928.34|26968.64|26930.64|26966.29|26928.29|10
1620814550000|2021-05-12 10:15:50|26968.9|26930.9|26956.61|26918.61|26968.9|26930.9|26956.61|26918.61|10
1620814560000|2021-05-12 10:16:00|26956.96|26918.96|26956.57|26918.57|26956.96|26918.96|26955.74|26917.74|8
1620814570000|2021-05-12 10:16:10|26956.44|26918.44|26966.96|26928.96|26966.96|26928.96|26956.28|26918.28|10
1620814580000|2021-05-12 10:16:20|26967.56|26929.56|26991.99|26953.99|26991.99|26953.99|26967.22|26929.22|10
1620814590000|2021-05-12 10:16:30|26992.71|26954.71|27004.98|26966.98|27005|26967|26992.71|26954.71|10
1620814600000|2021-05-12 10:16:40|27003.91|26965.91|27010.84|26972.84|27010.84|26972.84|27003.86|26965.86|10
1620814610000|2021-05-12 10:16:50|27011.77|26973.77|27024.32|26986.32|27024.32|26986.32|27011.77|26973.77|10
1620814620000|2021-05-12 10:17:00|27024.96|26986.96|27026.71|26988.71|27026.84|26988.84|27023.37|26985.37|10
1620814630000|2021-05-12 10:17:10|27026.15|26988.15|27035.4|26997.4|27035.4|26997.4|27026.15|26988.15|10
1620814640000|2021-05-12 10:17:20|27035.39|26997.39|27038.36|27000.36|27038.36|27000.36|27035.39|26997.39|10
1620814650000|2021-05-12 10:17:30|27038.42|27000.42|27039.39|27001.39|27040.1|27002.1|27038.42|27000.42|10
1620814660000|2021-05-12 10:17:40|27039.41|27001.41|27032.16|26994.16|27039.41|27001.41|27032.06|26994.06|10
1620814670000|2021-05-12 10:17:50|27030.61|26992.61|27025.31|26987.31|27030.65|26992.65|27025.31|26987.31|10
1620814680000|2021-05-12 10:18:00|27024.27|26986.27|27021.13|26983.13|27024.27|26986.27|27020.54|26982.54|10
1620814690000|2021-05-12 10:18:10|27020.78|26982.78|27018.57|26980.57|27020.9|26982.9|27017.67|26979.67|10
1620814700000|2021-05-12 10:18:20|27019.24|26981.24|27010.99|26972.99|27019.28|26981.28|27010.99|26972.99|10
1620814710000|2021-05-12 10:18:30|27008.7|26970.7|27007.41|26969.41|27008.7|26970.7|27006.18|26968.18|9
1620814720000|2021-05-12 10:18:40|27006.05|26968.05|27006.95|26968.95|27006.95|26968.95|27005.21|26967.21|10
1620814730000|2021-05-12 10:18:50|27006.77|26968.77|27008.24|26970.24|27008.24|26970.24|27005.33|26967.33|9
1620814740000|2021-05-12 10:19:00|27008.81|26970.81|27021.62|26983.62|27021.62|26983.62|27008.75|26970.75|10
1620814750000|2021-05-12 10:19:10|27022|26984|27041.14|27003.14|27041.14|27003.14|27022|26984|10
1620814760000|2021-05-12 10:19:20|27041.75|27003.75|27059.53|27021.53|27059.53|27021.53|27041.75|27003.75|10
1620814770000|2021-05-12 10:19:30|27060.72|27022.72|27068.27|27030.27|27068.27|27030.27|27060.72|27022.72|10
1620814780000|2021-05-12 10:19:40|27069.12|27031.12|27072.58|27034.58|27073.91|27035.91|27069.12|27031.12|10
1620814790000|2021-05-12 10:19:50|27071.86|27033.86|27078.49|27040.49|27078.49|27040.49|27070.86|27032.86|9
1620814800000|2021-05-12 10:20:00|27078.77|27040.77|27076.29|27038.29|27079.41|27041.41|27076.19|27038.19|10
1620814810000|2021-05-12 10:20:10|27075.67|27037.67|27080.55|27042.55|27081.57|27043.57|27075.67|27037.67|10
1620814820000|2021-05-12 10:20:20|27078.91|27040.91|27092.35|27054.35|27092.35|27054.35|27078.91|27040.91|10
1620814830000|2021-05-12 10:20:30|27092.67|27054.67|27104.39|27066.39|27104.58|27066.58|27092.67|27054.67|10
1620814840000|2021-05-12 10:20:40|27105|27067|27113.64|27075.64|27113.64|27075.64|27105|27067|10
1620814850000|2021-05-12 10:20:50|27114.2|27076.2|27115.67|27077.67|27115.67|27077.67|27113.81|27075.81|10
1620814860000|2021-05-12 10:21:00|27115.27|27077.27|27117.44|27079.44|27117.44|27079.44|27114.2|27076.2|10
1620814870000|2021-05-12 10:21:10|27117.99|27079.99|27121.46|27083.46|27121.46|27083.46|27117.99|27079.99|10
1620814880000|2021-05-12 10:21:20|27121.07|27083.07|27122.17|27084.17|27122.17|27084.17|27119.27|27081.27|10
1620814890000|2021-05-12 10:21:30|27124.11|27086.11|27126.24|27088.24|27126.24|27088.24|27122.11|27084.11|10
1620814900000|2021-05-12 10:21:40|27126.52|27088.52|27129.41|27091.41|27129.58|27091.58|27125.65|27087.65|10
1620814910000|2021-05-12 10:21:50|27132.92|27094.92|27134.44|27096.44|27134.44|27096.44|27132.92|27094.92|10
1620814920000|2021-05-12 10:22:00|27134.29|27096.29|27133.48|27095.48|27137.88|27099.88|27133.48|27095.48|10
1620814930000|2021-05-12 10:22:10|27131.04|27093.04|27124.39|27086.39|27131.47|27093.47|27124.39|27086.39|10
1620814940000|2021-05-12 10:22:20|27122.6|27084.6|27111.19|27073.19|27122.6|27084.6|27111.19|27073.19|10
1620814950000|2021-05-12 10:22:30|27110.6|27072.6|27104.79|27066.79|27110.6|27072.6|27103.16|27065.16|10
1620814960000|2021-05-12 10:22:40|27104.22|27066.22|27119.38|27081.38|27120.11|27082.11|27104.22|27066.22|10
1620814970000|2021-05-12 10:22:50|27119.23|27081.23|27122.42|27084.42|27123.42|27085.42|27119.23|27081.23|10
1620814980000|2021-05-12 10:23:00|27122.52|27084.52|27124.53|27086.53|27126.11|27088.11|27122.52|27084.52|10
1620814990000|2021-05-12 10:23:10|27124.18|27086.18|27134.18|27096.18|27134.18|27096.18|27124.18|27086.18|10
1620815000000|2021-05-12 10:23:20|27132.99|27094.99|27134.58|27096.58|27134.91|27096.91|27132.99|27094.99|10
1620815010000|2021-05-12 10:23:30|27133.92|27095.92|27136|27098|27136|27098|27133.55|27095.55|10
1620815020000|2021-05-12 10:23:40|27135.38|27097.38|27131.91|27093.91|27135.38|27097.38|27131.91|27093.91|9
1620815030000|2021-05-12 10:23:50|27131.83|27093.83|27129.51|27091.51|27131.85|27093.85|27129.1|27091.1|10
1620815040000|2021-05-12 10:24:00|27128.21|27090.21|27126.35|27088.35|27128.44|27090.44|27126.35|27088.35|10
1620815050000|2021-05-12 10:24:10|27125.16|27087.16|27136.26|27098.26|27136.26|27098.26|27125.16|27087.16|9
1620815060000|2021-05-12 10:24:20|27136.63|27098.63|27137.41|27099.41|27138.27|27100.27|27136.63|27098.63|10
1620815070000|2021-05-12 10:24:30|27137.31|27099.31|27137.96|27099.96|27140.14|27102.14|27136.82|27098.82|10
1620815080000|2021-05-12 10:24:40|27138.61|27100.61|27126.96|27088.96|27138.77|27100.77|27126.95|27088.95|10
1620815090000|2021-05-12 10:24:50|27126.73|27088.73|27117.58|27079.58|27126.73|27088.73|27117.58|27079.58|10
1620815100000|2021-05-12 10:25:00|27116.74|27078.74|27108.65|27070.65|27116.74|27078.74|27108.29|27070.29|10
1620815110000|2021-05-12 10:25:10|27106.65|27068.65|27089.12|27051.12|27106.65|27068.65|27089.12|27051.12|10
1620815120000|2021-05-12 10:25:20|27087.94|27049.94|27069.04|27031.04|27087.96|27049.96|27069.04|27031.04|10
1620815130000|2021-05-12 10:25:30|27069.23|27031.23|27069.92|27031.92|27072.64|27034.64|27068.3|27030.3|10
1620815140000|2021-05-12 10:25:40|27069.68|27031.68|27075.41|27037.41|27075.41|27037.41|27069.04|27031.04|10
1620815150000|2021-05-12 10:25:50|27076.75|27038.75|27092.09|27054.09|27092.09|27054.09|27076.75|27038.75|10
1620815160000|2021-05-12 10:26:00|27092.35|27054.35|27093.74|27055.74|27093.74|27055.74|27091.74|27053.74|10
1620815170000|2021-05-12 10:26:10|27092.79|27054.79|27071.01|27033.01|27092.79|27054.79|27071.01|27033.01|10
1620815180000|2021-05-12 10:26:20|27069.69|27031.69|27067.35|27029.35|27070.72|27032.72|27067.35|27029.35|10
1620815190000|2021-05-12 10:26:30|27069.27|27031.27|27068.96|27030.96|27070.86|27032.86|27067.74|27029.74|10
1620815200000|2021-05-12 10:26:40|27069.49|27031.49|27068|27030|27070.98|27032.98|27067.5|27029.5|10
1620815210000|2021-05-12 10:26:50|27068.91|27030.91|27066.3|27028.3|27069.18|27031.18|27065.5|27027.5|10
1620815220000|2021-05-12 10:27:00|27065.33|27027.33|27066.7|27028.7|27067.42|27029.42|27065.26|27027.26|10
1620815230000|2021-05-12 10:27:10|27066.26|27028.26|27061.56|27023.56|27066.26|27028.26|27061.33|27023.33|10
1620815240000|2021-05-12 10:27:20|27061.79|27023.79|27055.71|27017.71|27061.79|27023.79|27054.89|27016.89|10
1620815250000|2021-05-12 10:27:30|27055.27|27017.27|27055.87|27017.87|27055.97|27017.97|27053.59|27015.59|10
1620815260000|2021-05-12 10:27:40|27056.01|27018.01|27059.63|27021.63|27059.63|27021.63|27056.01|27018.01|10
1620815270000|2021-05-12 10:27:50|27059.61|27021.61|27056.42|27018.42|27060.11|27022.11|27056.42|27018.42|10
1620815280000|2021-05-12 10:28:00|27056.57|27018.57|27056.91|27018.91|27057.28|27019.28|27055.82|27017.82|10
1620815290000|2021-05-12 10:28:10|27057.15|27019.15|27058.72|27020.72|27059.17|27021.17|27056.31|27018.31|9
1620815300000|2021-05-12 10:28:20|27059.8|27021.8|27055.02|27017.02|27059.8|27021.8|27055.02|27017.02|10
1620815310000|2021-05-12 10:28:30|27053.8|27015.8|27048.38|27010.38|27054.17|27016.17|27048.38|27010.38|10
1620815320000|2021-05-12 10:28:40|27046.41|27008.41|27026.77|26988.77|27046.41|27008.41|27026.77|26988.77|10
1620815330000|2021-05-12 10:28:50|27025.64|26987.64|27011.39|26973.39|27025.64|26987.64|27011.39|26973.39|10
1620815340000|2021-05-12 10:29:00|27009.27|26971.27|27013.58|26975.58|27013.58|26975.58|27006.61|26968.61|10
1620815350000|2021-05-12 10:29:10|27013.75|26975.75|27019.65|26981.65|27019.69|26981.69|27013.75|26975.75|10
1620815360000|2021-05-12 10:29:20|27019.63|26981.63|27023.75|26985.75|27023.75|26985.75|27019.63|26981.63|10
1620815370000|2021-05-12 10:29:30|27022.39|26984.39|27018.6|26980.6|27022.39|26984.39|27018.6|26980.6|10
1620815380000|2021-05-12 10:29:40|27017.9|26979.9|27019.39|26981.39|27019.39|26981.39|27016.93|26978.93|10
1620815390000|2021-05-12 10:29:50|27018.89|26980.89|27015.92|26977.92|27018.89|26980.89|27015.65|26977.65|10
1620815400000|2021-05-12 10:30:00|27016.05|26978.05|27012.81|26974.81|27016.05|26978.05|27011.85|26973.85|10
1620815410000|2021-05-12 10:30:10|27012.02|26974.02|27009.37|26971.37|27012.02|26974.02|27009.37|26971.37|9
1620815420000|2021-05-12 10:30:20|27005.32|26967.32|27001.88|26963.88|27005.32|26967.32|27001.58|26963.58|10
1620815430000|2021-05-12 10:30:30|27000.91|26962.91|26997.17|26959.17|27000.91|26962.91|26997.17|26959.17|10
1620815440000|2021-05-12 10:30:40|26997.51|26959.51|26999.16|26961.16|26999.59|26961.59|26996.71|26958.71|10
1620815450000|2021-05-12 10:30:50|26999.63|26961.63|26995.53|26957.53|26999.63|26961.63|26995.53|26957.53|10
1620815460000|2021-05-12 10:31:00|26995.43|26957.43|27000.55|26962.55|27000.65|26962.65|26994.12|26956.12|10
1620815470000|2021-05-12 10:31:10|27001.99|26963.99|27007.52|26969.52|27007.64|26969.64|27001.99|26963.99|10
1620815480000|2021-05-12 10:31:20|27008.25|26970.25|27009.42|26971.42|27011.01|26973.01|27008.13|26970.13|10
1620815490000|2021-05-12 10:31:30|27009.58|26971.58|27010.72|26972.72|27012.44|26974.44|27009.36|26971.36|10
1620815500000|2021-05-12 10:31:40|27011.46|26973.46|27011.27|26973.27|27011.46|26973.46|27009.82|26971.82|10
1620815510000|2021-05-12 10:31:50|27012.17|26974.17|27011.81|26973.81|27012.83|26974.83|27011.4|26973.4|10
1620815520000|2021-05-12 10:32:00|27012.03|26974.03|27007.81|26969.81|27012.25|26974.25|27007.81|26969.81|10
1620815530000|2021-05-12 10:32:10|27007.75|26969.75|27000.25|26962.25|27007.75|26969.75|27000.25|26962.25|10
1620815540000|2021-05-12 10:32:20|26998.93|26960.93|26992.62|26954.62|26999.2|26961.2|26992.62|26954.62|10
1620815550000|2021-05-12 10:32:30|26992.54|26954.54|26989.73|26951.73|26992.54|26954.54|26989.73|26951.73|10
1620815560000|2021-05-12 10:32:40|26990.48|26952.48|26984.15|26946.15|26990.48|26952.48|26984.08|26946.08|10
1620815570000|2021-05-12 10:32:50|26981.67|26943.67|26979.07|26941.07|26982.37|26944.37|26979.07|26941.07|10
1620815580000|2021-05-12 10:33:00|26978.9|26940.9|26979.12|26941.12|26980.62|26942.62|26978.23|26940.23|10
1620815590000|2021-05-12 10:33:10|26978.92|26940.92|26981.47|26943.47|26981.8|26943.8|26978.92|26940.92|10
1620815600000|2021-05-12 10:33:20|26981.24|26943.24|26982.71|26944.71|26982.71|26944.71|26980.48|26942.48|10
1620815610000|2021-05-12 10:33:30|26984.42|26946.42|26984.7|26946.7|26984.93|26946.93|26983.69|26945.69|10
1620815620000|2021-05-12 10:33:40|26984.07|26946.07|26983.65|26945.65|26984.07|26946.07|26982.83|26944.83|9
1620815630000|2021-05-12 10:33:50|26984.21|26946.21|26985.78|26947.78|26985.78|26947.78|26984.11|26946.11|10
1620815640000|2021-05-12 10:34:00|26986.42|26948.42|26991.96|26953.96|26993.61|26955.61|26986.42|26948.42|10
1620815650000|2021-05-12 10:34:10|26991.95|26953.95|26990.99|26952.99|26992.62|26954.62|26989.98|26951.98|10
1620815660000|2021-05-12 10:34:20|26991.02|26953.02|26985.09|26947.09|26991.02|26953.02|26985.09|26947.09|10
1620815670000|2021-05-12 10:34:30|26985.23|26947.23|26986.17|26948.17|26986.17|26948.17|26984.84|26946.84|10
1620815680000|2021-05-12 10:34:40|26986.91|26948.91|26988.7|26950.7|26988.7|26950.7|26986.91|26948.91|10
1620815690000|2021-05-12 10:34:50|26988.85|26950.85|26990.51|26952.51|26990.51|26952.51|26987.94|26949.94|9
1620815700000|2021-05-12 10:35:00|26990.45|26952.45|26983.41|26945.41|26990.65|26952.65|26983.41|26945.41|10
1620815710000|2021-05-12 10:35:10|26983.05|26945.05|26972.66|26934.66|26983.05|26945.05|26972.66|26934.66|10
1620815720000|2021-05-12 10:35:20|26971.64|26933.64|26970.04|26932.04|26971.64|26933.64|26968.13|26930.13|10
1620815730000|2021-05-12 10:35:30|26970.42|26932.42|26959.58|26921.58|26970.42|26932.42|26959.58|26921.58|10
1620815740000|2021-05-12 10:35:40|26957.53|26919.53|26946.47|26908.47|26957.53|26919.53|26946.47|26908.47|10
1620815750000|2021-05-12 10:35:50|26948.17|26910.17|26932.96|26894.96|26949.05|26911.05|26929.69|26891.69|10
1620815760000|2021-05-12 10:36:00|26933.29|26895.29|26927.44|26889.44|26933.29|26895.29|26927.44|26889.44|10
1620815770000|2021-05-12 10:36:10|26927.41|26889.41|26909.52|26871.52|26927.41|26889.41|26909.52|26871.52|10
1620815780000|2021-05-12 10:36:20|26906.64|26868.64|26895.18|26857.18|26906.64|26868.64|26895.18|26857.18|10
1620815790000|2021-05-12 10:36:30|26897.2|26859.2|26874.98|26836.98|26897.2|26859.2|26874.98|26836.98|10
1620815800000|2021-05-12 10:36:40|26873.68|26835.68|26867.29|26829.29|26873.68|26835.68|26867.29|26829.29|10
1620815810000|2021-05-12 10:36:50|26866.9|26828.9|26862.45|26824.45|26869.78|26831.78|26862.45|26824.45|10
1620815820000|2021-05-12 10:37:00|26862.69|26824.69|26857.73|26819.73|26862.69|26824.69|26855.39|26817.39|10
1620815830000|2021-05-12 10:37:10|26858.23|26820.23|26858.6|26820.6|26859.52|26821.52|26857.62|26819.62|10
1620815840000|2021-05-12 10:37:20|26858.11|26820.11|26865.9|26827.9|26866.46|26828.46|26857.88|26819.88|10
1620815850000|2021-05-12 10:37:30|26865.93|26827.93|26868.39|26830.39|26871.09|26833.09|26865.93|26827.93|10
1620815860000|2021-05-12 10:37:40|26870.91|26832.91|26877.44|26839.44|26877.44|26839.44|26870.91|26832.91|10
1620815870000|2021-05-12 10:37:50|26876.96|26838.96|26881.81|26843.81|26881.81|26843.81|26876.96|26838.96|10
1620815880000|2021-05-12 10:38:00|26885.47|26847.47|26887.86|26849.86|26888.43|26850.43|26885.47|26847.47|10
1620815890000|2021-05-12 10:38:10|26887.59|26849.59|26885.88|26847.88|26887.59|26849.59|26883.72|26845.72|10
1620815900000|2021-05-12 10:38:20|26887.71|26849.71|26883.01|26845.01|26887.81|26849.81|26882.45|26844.45|9
1620815910000|2021-05-12 10:38:30|26882.31|26844.31|26880.87|26842.87|26883.9|26845.9|26880.21|26842.21|10
1620815920000|2021-05-12 10:38:40|26880.76|26842.76|26875.91|26837.91|26880.76|26842.76|26875.91|26837.91|10
1620815930000|2021-05-12 10:38:50|26876.03|26838.03|26868.04|26830.04|26876.03|26838.03|26867.07|26829.07|10
1620815940000|2021-05-12 10:39:00|26868.51|26830.51|26863.15|26825.15|26868.6|26830.6|26863.15|26825.15|10
1620815950000|2021-05-12 10:39:10|26862.17|26824.17|26856.61|26818.61|26862.32|26824.32|26856.61|26818.61|10
1620815960000|2021-05-12 10:39:20|26855.76|26817.76|26846.67|26808.67|26856.12|26818.12|26846.67|26808.67|10
1620815970000|2021-05-12 10:39:30|26846.33|26808.33|26841.66|26803.66|26846.33|26808.33|26841.32|26803.32|10
1620815980000|2021-05-12 10:39:40|26842.74|26804.74|26838.68|26800.68|26842.78|26804.78|26838.68|26800.68|10
1620815990000|2021-05-12 10:39:50|26837.53|26799.53|26826.56|26788.56|26837.53|26799.53|26826.56|26788.56|10
1620816000000|2021-05-12 10:40:00|26825.73|26787.73|26824.9|26786.9|26826.34|26788.34|26823.04|26785.04|10
1620816010000|2021-05-12 10:40:10|26825.21|26787.21|26831.64|26793.64|26831.64|26793.64|26825.21|26787.21|10
1620816020000|2021-05-12 10:40:20|26830.83|26792.83|26828.97|26790.97|26833.4|26795.4|26828.97|26790.97|10
1620816030000|2021-05-12 10:40:30|26826.38|26788.38|26809.74|26771.74|26826.38|26788.38|26809.74|26771.74|10
1620816040000|2021-05-12 10:40:40|26807.85|26769.85|26800.38|26762.38|26807.85|26769.85|26800.38|26762.38|10
1620816050000|2021-05-12 10:40:50|26801.89|26763.89|26800.03|26762.03|26803.5|26765.5|26800.03|26762.03|10
1620816060000|2021-05-12 10:41:00|26799.42|26761.42|26797.63|26759.63|26799.42|26761.42|26793.51|26755.51|10
1620816070000|2021-05-12 10:41:10|26799.01|26761.01|26804.34|26766.34|26804.34|26766.34|26799.01|26761.01|10
1620816080000|2021-05-12 10:41:20|26805.62|26767.62|26813.79|26775.79|26813.79|26775.79|26805.62|26767.62|10
1620816090000|2021-05-12 10:41:30|26815.08|26777.08|26831.07|26793.07|26831.07|26793.07|26815.08|26777.08|10
1620816100000|2021-05-12 10:41:40|26834.66|26796.66|26848.26|26810.26|26848.26|26810.26|26834.66|26796.66|10
1620816110000|2021-05-12 10:41:50|26851.49|26813.49|26865.16|26827.16|26865.16|26827.16|26851.49|26813.49|10
1620816120000|2021-05-12 10:42:00|26866.95|26828.95|26858.21|26820.21|26867.72|26829.72|26858.21|26820.21|10
1620816130000|2021-05-12 10:42:10|26855.4|26817.4|26852.07|26814.07|26855.4|26817.4|26852.07|26814.07|10
1620816140000|2021-05-12 10:42:20|26852.27|26814.27|26853.98|26815.98|26855.91|26817.91|26849.9|26811.9|10
1620816150000|2021-05-12 10:42:30|26853.12|26815.12|26851.57|26813.57|26854.11|26816.11|26851.57|26813.57|10
1620816160000|2021-05-12 10:42:40|26850.61|26812.61|26847.39|26809.39|26851.16|26813.16|26847.39|26809.39|10
1620816170000|2021-05-12 10:42:50|26846.06|26808.06|26828.9|26790.9|26846.06|26808.06|26828.9|26790.9|10
1620816180000|2021-05-12 10:43:00|26827.91|26789.91|26821.32|26783.32|26827.91|26789.91|26820.19|26782.19|10
1620816190000|2021-05-12 10:43:10|26820.88|26782.88|26812.31|26774.31|26820.88|26782.88|26810.72|26772.72|10
1620816200000|2021-05-12 10:43:20|26812.3|26774.3|26810.96|26772.96|26812.96|26774.96|26810.23|26772.23|10
1620816210000|2021-05-12 10:43:30|26810.41|26772.41|26796.4|26758.4|26810.41|26772.41|26796.4|26758.4|10
1620816220000|2021-05-12 10:43:40|26794.36|26756.36|26777.36|26739.36|26794.36|26756.36|26777.36|26739.36|10
1620816230000|2021-05-12 10:43:50|26774.63|26736.63|26772.24|26734.24|26774.63|26736.63|26769.68|26731.68|10
1620816240000|2021-05-12 10:44:00|26772.19|26734.19|26770.73|26732.73|26772.19|26734.19|26769.3|26731.3|10
1620816250000|2021-05-12 10:44:10|26771.42|26733.42|26772.04|26734.04|26772.92|26734.92|26771.42|26733.42|10
1620816260000|2021-05-12 10:44:20|26771.91|26733.91|26769.97|26731.97|26774.62|26736.62|26769.97|26731.97|10
1620816270000|2021-05-12 10:44:30|26769.41|26731.41|26760.18|26722.18|26769.41|26731.41|26760.18|26722.18|10
1620816280000|2021-05-12 10:44:40|26759.65|26721.65|26751.82|26713.82|26759.65|26721.65|26751.82|26713.82|10
1620816290000|2021-05-12 10:44:50|26749.69|26711.69|26746.06|26708.06|26749.69|26711.69|26743.36|26705.36|10
1620816300000|2021-05-12 10:45:00|26746.59|26708.59|26763.56|26725.56|26763.56|26725.56|26745.74|26707.74|9
1620816310000|2021-05-12 10:45:10|26766.09|26728.09|26785.38|26747.38|26785.38|26747.38|26765.58|26727.58|10
1620816320000|2021-05-12 10:45:20|26785.55|26747.55|26802.79|26764.79|26802.79|26764.79|26785.55|26747.55|10
1620816330000|2021-05-12 10:45:30|26807.93|26769.93|26815.68|26777.68|26815.68|26777.68|26807.15|26769.15|10
1620816340000|2021-05-12 10:45:40|26815.87|26777.87|26812.11|26774.11|26816.29|26778.29|26812.11|26774.11|10
1620816350000|2021-05-12 10:45:50|26812.08|26774.08|26821.18|26783.18|26821.18|26783.18|26811.7|26773.7|10
1620816360000|2021-05-12 10:46:00|26821.79|26783.79|26828|26790|26828.04|26790.04|26821.79|26783.79|10
1620816370000|2021-05-12 10:46:10|26829.45|26791.45|26839.79|26801.79|26839.79|26801.79|26829.45|26791.45|10
1620816380000|2021-05-12 10:46:20|26838.22|26800.22|26829.66|26791.66|26838.22|26800.22|26829.66|26791.66|10
1620816390000|2021-05-12 10:46:30|26830.16|26792.16|26801.66|26763.66|26830.16|26792.16|26800.78|26762.78|10
1620816400000|2021-05-12 10:46:40|26797.85|26759.85|26791.8|26753.8|26797.85|26759.85|26791.55|26753.55|10
1620816410000|2021-05-12 10:46:50|26791.85|26753.85|26783.98|26745.98|26792.51|26754.51|26783.98|26745.98|10
1620816420000|2021-05-12 10:47:00|26781.89|26743.89|26770.7|26732.7|26781.89|26743.89|26770.7|26732.7|10
1620816430000|2021-05-12 10:47:10|26769.72|26731.72|26761.84|26723.84|26769.72|26731.72|26761.84|26723.84|10
1620816440000|2021-05-12 10:47:20|26759.81|26721.81|26739.67|26701.67|26759.81|26721.81|26739.67|26701.67|10
1620816450000|2021-05-12 10:47:30|26738.38|26700.38|26733.23|26695.23|26738.47|26700.47|26733.23|26695.23|10
1620816460000|2021-05-12 10:47:40|26732.61|26694.61|26742.88|26704.88|26742.88|26704.88|26732.61|26694.61|10
1620816470000|2021-05-12 10:47:50|26743.54|26705.54|26761.75|26723.75|26761.75|26723.75|26743.54|26705.54|10
1620816480000|2021-05-12 10:48:00|26765.5|26727.5|26776.78|26738.78|26776.78|26738.78|26765.5|26727.5|10
1620816490000|2021-05-12 10:48:10|26778.01|26740.01|26788.08|26750.08|26788.08|26750.08|26778.01|26740.01|10
1620816500000|2021-05-12 10:48:20|26789.46|26751.46|26794.12|26756.12|26794.12|26756.12|26789.46|26751.46|10
1620816510000|2021-05-12 10:48:30|26795.23|26757.23|26816.36|26778.36|26816.36|26778.36|26795.23|26757.23|10
1620816520000|2021-05-12 10:48:40|26816.37|26778.37|26816.82|26778.82|26820.03|26782.03|26816.37|26778.37|10
1620816530000|2021-05-12 10:48:50|26811.64|26773.64|26795.6|26757.6|26811.64|26773.64|26795.6|26757.6|10
1620816540000|2021-05-12 10:49:00|26794.16|26756.16|26790.17|26752.17|26794.7|26756.7|26787.72|26749.72|10
1620816550000|2021-05-12 10:49:10|26789.93|26751.93|26797.38|26759.38|26797.38|26759.38|26789.23|26751.23|10
1620816560000|2021-05-12 10:49:20|26795.04|26757.04|26791.51|26753.51|26796.86|26758.86|26789.46|26751.46|10
1620816570000|2021-05-12 10:49:30|26792.74|26754.74|26803.31|26765.31|26803.31|26765.31|26792.74|26754.74|10
1620816580000|2021-05-12 10:49:40|26803.56|26765.56|26817.76|26779.76|26817.76|26779.76|26803.56|26765.56|10
1620816590000|2021-05-12 10:49:50|26820.36|26782.36|26824.35|26786.35|26824.35|26786.35|26820.36|26782.36|9
1620816600000|2021-05-12 10:50:00|26824.61|26786.61|26826.96|26788.96|26826.96|26788.96|26824.61|26786.61|10
1620816610000|2021-05-12 10:50:10|26828.35|26790.35|26843.87|26805.87|26843.87|26805.87|26828.35|26790.35|10
1620816620000|2021-05-12 10:50:20|26844.5|26806.5|26849.45|26811.45|26849.45|26811.45|26844.5|26806.5|10
1620816630000|2021-05-12 10:50:30|26850.55|26812.55|26851.58|26813.58|26851.86|26813.86|26849.71|26811.71|10
1620816640000|2021-05-12 10:50:40|26852.86|26814.86|26858.97|26820.97|26858.97|26820.97|26852.86|26814.86|10
1620816650000|2021-05-12 10:50:50|26858.42|26820.42|26861.24|26823.24|26861.24|26823.24|26855.63|26817.63|10
1620816660000|2021-05-12 10:51:00|26865.37|26827.37|26865.97|26827.97|26867.83|26829.83|26863.5|26825.5|10
1620816670000|2021-05-12 10:51:10|26867.12|26829.12|26864.76|26826.76|26870.82|26832.82|26864.76|26826.76|10
1620816680000|2021-05-12 10:51:20|26860.92|26822.92|26848.64|26810.64|26860.92|26822.92|26848.64|26810.64|10
1620816690000|2021-05-12 10:51:30|26848.24|26810.24|26847.21|26809.21|26848.35|26810.35|26845.37|26807.37|10
1620816700000|2021-05-12 10:51:40|26846.84|26808.84|26847.09|26809.09|26847.28|26809.28|26842.49|26804.49|10
1620816710000|2021-05-12 10:51:50|26847.92|26809.92|26838.8|26800.8|26847.92|26809.92|26838.8|26800.8|10
1620816720000|2021-05-12 10:52:00|26840.18|26802.18|26834.79|26796.79|26840.91|26802.91|26834.79|26796.79|10
1620816730000|2021-05-12 10:52:10|26833.89|26795.89|26832.06|26794.06|26834.14|26796.14|26832.06|26794.06|10
1620816740000|2021-05-12 10:52:20|26831.92|26793.92|26829.08|26791.08|26831.92|26793.92|26827.06|26789.06|10
1620816750000|2021-05-12 10:52:30|26829.06|26791.06|26836.44|26798.44|26836.44|26798.44|26828.75|26790.75|10
1620816760000|2021-05-12 10:52:40|26837.3|26799.3|26839.28|26801.28|26839.28|26801.28|26835.09|26797.09|10
1620816770000|2021-05-12 10:52:50|26840.18|26802.18|26845.42|26807.42|26845.42|26807.42|26839.7|26801.7|10
1620816780000|2021-05-12 10:53:00|26845.2|26807.2|26850.15|26812.15|26850.15|26812.15|26845.13|26807.13|10
1620816790000|2021-05-12 10:53:10|26851.64|26813.64|26853.5|26815.5|26853.5|26815.5|26851.35|26813.35|10
1620816800000|2021-05-12 10:53:20|26854.86|26816.86|26858.77|26820.77|26858.77|26820.77|26854.55|26816.55|10
1620816810000|2021-05-12 10:53:30|26859.1|26821.1|26855.51|26817.51|26859.25|26821.25|26855.51|26817.51|10
1620816820000|2021-05-12 10:53:40|26854.74|26816.74|26853.42|26815.42|26854.74|26816.74|26852.63|26814.63|10
1620816830000|2021-05-12 10:53:50|26853.73|26815.73|26852.22|26814.22|26853.73|26815.73|26851.39|26813.39|10
1620816840000|2021-05-12 10:54:00|26852.66|26814.66|26851.7|26813.7|26853.25|26815.25|26850.78|26812.78|10
1620816850000|2021-05-12 10:54:10|26850.34|26812.34|26845.81|26807.81|26850.9|26812.9|26845.81|26807.81|10
1620816860000|2021-05-12 10:54:20|26845.22|26807.22|26839.13|26801.13|26845.22|26807.22|26839.13|26801.13|10
1620816870000|2021-05-12 10:54:30|26838.03|26800.03|26834.45|26796.45|26838.1|26800.1|26834.45|26796.45|10
1620816880000|2021-05-12 10:54:40|26833.3|26795.3|26829.35|26791.35|26833.48|26795.48|26829.35|26791.35|10
1620816890000|2021-05-12 10:54:50|26828.98|26790.98|26818.9|26780.9|26828.98|26790.98|26818.9|26780.9|10
1620816900000|2021-05-12 10:55:00|26818.73|26780.73|26821.37|26783.37|26821.37|26783.37|26817.79|26779.79|10
1620816910000|2021-05-12 10:55:10|26822.34|26784.34|26830.45|26792.45|26830.45|26792.45|26822.34|26784.34|10
1620816920000|2021-05-12 10:55:20|26831.49|26793.49|26827.7|26789.7|26832.65|26794.65|26827.7|26789.7|10
1620816930000|2021-05-12 10:55:30|26827.41|26789.41|26819.41|26781.41|26827.85|26789.85|26819.41|26781.41|10
1620816940000|2021-05-12 10:55:40|26816.79|26778.79|26818.75|26780.75|26819.47|26781.47|26816.63|26778.63|10
1620816950000|2021-05-12 10:55:50|26819.37|26781.37|26816.35|26778.35|26819.37|26781.37|26815.31|26777.31|10
1620816960000|2021-05-12 10:56:00|26817.66|26779.66|26815.93|26777.93|26817.66|26779.66|26815.63|26777.63|10
1620816970000|2021-05-12 10:56:10|26816.55|26778.55|26810.47|26772.47|26816.55|26778.55|26810.47|26772.47|10
1620816980000|2021-05-12 10:56:20|26810.82|26772.82|26808.01|26770.01|26810.82|26772.82|26807.31|26769.31|10
1620816990000|2021-05-12 10:56:30|26808.97|26770.97|26812.41|26774.41|26813.36|26775.36|26808.97|26770.97|10
1620817000000|2021-05-12 10:56:40|26812.75|26774.75|26808.58|26770.58|26814.21|26776.21|26808.58|26770.58|10
1620817010000|2021-05-12 10:56:50|26808.14|26770.14|26806.82|26768.82|26809|26771|26806.82|26768.82|10
1620817020000|2021-05-12 10:57:00|26806.5|26768.5|26809.95|26771.95|26809.95|26771.95|26806.09|26768.09|10
1620817030000|2021-05-12 10:57:10|26809.99|26771.99|26820.53|26782.53|26820.53|26782.53|26809.99|26771.99|10
1620817040000|2021-05-12 10:57:20|26819.94|26781.94|26818.43|26780.43|26820.32|26782.32|26818.43|26780.43|10
1620817050000|2021-05-12 10:57:30|26817.62|26779.62|26812.52|26774.52|26818.39|26780.39|26812.52|26774.52|10
1620817060000|2021-05-12 10:57:40|26811.95|26773.95|26804.93|26766.93|26811.95|26773.95|26804.93|26766.93|10
1620817070000|2021-05-12 10:57:50|26805.13|26767.13|26802.07|26764.07|26805.13|26767.13|26801.66|26763.66|10
1620817080000|2021-05-12 10:58:00|26801.16|26763.16|26799.39|26761.39|26801.46|26763.46|26799.37|26761.37|10
1620817090000|2021-05-12 10:58:10|26799.28|26761.28|26794.9|26756.9|26799.28|26761.28|26794.9|26756.9|10
1620817100000|2021-05-12 10:58:20|26794.18|26756.18|26795.05|26757.05|26796.54|26758.54|26794.18|26756.18|10
1620817110000|2021-05-12 10:58:30|26793.91|26755.91|26786.65|26748.65|26793.91|26755.91|26786.65|26748.65|10
1620817120000|2021-05-12 10:58:40|26786|26748|26768.64|26730.64|26786.33|26748.33|26768.64|26730.64|10
1620817130000|2021-05-12 10:58:50|26769.07|26731.07|26763.91|26725.91|26769.41|26731.41|26763.91|26725.91|10
1620817140000|2021-05-12 10:59:00|26761.6|26723.6|26754.13|26716.13|26761.6|26723.6|26754.13|26716.13|10
1620817150000|2021-05-12 10:59:10|26755.84|26717.84|26752.35|26714.35|26756.57|26718.57|26752.35|26714.35|10
1620817160000|2021-05-12 10:59:20|26751.61|26713.61|26743.89|26705.89|26751.61|26713.61|26743.89|26705.89|10
1620817170000|2021-05-12 10:59:30|26744.89|26706.89|26738.12|26700.12|26744.93|26706.93|26738.12|26700.12|10
1620817180000|2021-05-12 10:59:40|26735.55|26697.55|26734.24|26696.24|26735.55|26697.55|26732.77|26694.77|10
1620817190000|2021-05-12 10:59:50|26733.62|26695.62|26738.04|26700.04|26738.56|26700.56|26733.07|26695.07|10
1620817200000|2021-05-12 11:00:00|26738.43|26700.43|26730.23|26692.23|26739.15|26701.15|26730.23|26692.23|10
1620817210000|2021-05-12 11:00:10|26729.63|26691.63|26735.6|26697.6|26735.77|26697.77|26729.63|26691.63|10
1620817220000|2021-05-12 11:00:20|26736.22|26698.22|26747.81|26709.81|26747.81|26709.81|26736.22|26698.22|10
1620817230000|2021-05-12 11:00:30|26748.16|26710.16|26779.62|26741.62|26779.62|26741.62|26748.16|26710.16|10
1620817240000|2021-05-12 11:00:40|26780.15|26742.15|26793.5|26755.5|26793.5|26755.5|26780.15|26742.15|10
1620817250000|2021-05-12 11:00:50|26795.02|26757.02|26801.7|26763.7|26801.7|26763.7|26795.02|26757.02|10
1620817260000|2021-05-12 11:01:00|26800.9|26762.9|26810.09|26772.09|26810.09|26772.09|26800.9|26762.9|10
1620817270000|2021-05-12 11:01:10|26810.47|26772.47|26822.49|26784.49|26822.49|26784.49|26810.47|26772.47|10
1620817280000|2021-05-12 11:01:20|26822.44|26784.44|26829.87|26791.87|26829.87|26791.87|26822.44|26784.44|10
1620817290000|2021-05-12 11:01:30|26831.67|26793.67|26844.95|26806.95|26845.29|26807.29|26831.67|26793.67|10
1620817300000|2021-05-12 11:01:40|26845.58|26807.58|26848.76|26810.76|26848.76|26810.76|26843.69|26805.69|10
1620817310000|2021-05-12 11:01:50|26851.91|26813.91|26848.02|26810.02|26851.91|26813.91|26848.02|26810.02|10
1620817320000|2021-05-12 11:02:00|26847.52|26809.52|26841.47|26803.47|26847.52|26809.52|26840.49|26802.49|10
1620817330000|2021-05-12 11:02:10|26844.86|26806.86|26850.94|26812.94|26850.94|26812.94|26844.83|26806.83|10
1620817340000|2021-05-12 11:02:20|26851.5|26813.5|26858.62|26820.62|26861.25|26823.25|26851.5|26813.5|10
1620817350000|2021-05-12 11:02:30|26858.46|26820.46|26860.48|26822.48|26860.48|26822.48|26856.02|26818.02|10
1620817360000|2021-05-12 11:02:40|26861.02|26823.02|26868.77|26830.77|26868.77|26830.77|26861.02|26823.02|10
1620817370000|2021-05-12 11:02:50|26869.95|26831.95|26876.8|26838.8|26876.8|26838.8|26869.95|26831.95|10
1620817380000|2021-05-12 11:03:00|26878.83|26840.83|26886.67|26848.67|26886.67|26848.67|26878.83|26840.83|10
1620817390000|2021-05-12 11:03:10|26887.11|26849.11|26891.42|26853.42|26891.42|26853.42|26887.11|26849.11|10
1620817400000|2021-05-12 11:03:20|26893.78|26855.78|26889.85|26851.85|26896.59|26858.59|26889.85|26851.85|10
1620817410000|2021-05-12 11:03:30|26887.81|26849.81|26889.99|26851.99|26889.99|26851.99|26884.81|26846.81|10
1620817420000|2021-05-12 11:03:40|26893.08|26855.08|26900.04|26862.04|26900.04|26862.04|26893.08|26855.08|9
1620817430000|2021-05-12 11:03:50|26899.17|26861.17|26909.26|26871.26|26909.26|26871.26|26899.17|26861.17|10
1620817440000|2021-05-12 11:04:00|26909.53|26871.53|26914.3|26876.3|26914.44|26876.44|26908.09|26870.09|10
1620817450000|2021-05-12 11:04:10|26915.06|26877.06|26926.45|26888.45|26926.45|26888.45|26915.06|26877.06|10
1620817460000|2021-05-12 11:04:20|26927.68|26889.68|26927.84|26889.84|26930.66|26892.66|26927.68|26889.68|10
1620817470000|2021-05-12 11:04:30|26924.13|26886.13|26913.59|26875.59|26924.13|26886.13|26913.59|26875.59|10
1620817480000|2021-05-12 11:04:40|26911.33|26873.33|26902.88|26864.88|26911.33|26873.33|26902.88|26864.88|10
1620817490000|2021-05-12 11:04:50|26901.94|26863.94|26912.12|26874.12|26912.12|26874.12|26901.94|26863.94|10
1620817500000|2021-05-12 11:05:00|26912.47|26874.47|26909.3|26871.3|26912.47|26874.47|26908.21|26870.21|10
1620817510000|2021-05-12 11:05:10|26910.22|26872.22|26908.44|26870.44|26911.94|26873.94|26908.44|26870.44|10
1620817520000|2021-05-12 11:05:20|26909.32|26871.32|26907.1|26869.1|26910.1|26872.1|26904.99|26866.99|10
1620817530000|2021-05-12 11:05:30|26907.31|26869.31|26908.74|26870.74|26909.61|26871.61|26907.31|26869.31|10
1620817540000|2021-05-12 11:05:40|26907.99|26869.99|26893.72|26855.72|26907.99|26869.99|26893.72|26855.72|10
1620817550000|2021-05-12 11:05:50|26892.12|26854.12|26880.6|26842.6|26892.12|26854.12|26880.6|26842.6|10
1620817560000|2021-05-12 11:06:00|26879.71|26841.71|26873.04|26835.04|26879.71|26841.71|26873.04|26835.04|10
1620817570000|2021-05-12 11:06:10|26873.16|26835.16|26867.36|26829.36|26873.16|26835.16|26866.32|26828.32|10
1620817580000|2021-05-12 11:06:20|26867.73|26829.73|26866.28|26828.28|26868.37|26830.37|26866.28|26828.28|9
1620817590000|2021-05-12 11:06:30|26866.02|26828.02|26852.11|26814.11|26866.02|26828.02|26852.11|26814.11|10
1620817600000|2021-05-12 11:06:40|26852.95|26814.95|26846.88|26808.88|26852.95|26814.95|26844.14|26806.14|10
1620817610000|2021-05-12 11:06:50|26846.77|26808.77|26849.53|26811.53|26849.53|26811.53|26846.48|26808.48|10
1620817620000|2021-05-12 11:07:00|26849.23|26811.23|26849.99|26811.99|26851.57|26813.57|26848|26810|10
1620817630000|2021-05-12 11:07:10|26850.58|26812.58|26848|26810|26852.35|26814.35|26848|26810|10
1620817640000|2021-05-12 11:07:20|26848.7|26810.7|26849.93|26811.93|26849.95|26811.95|26847.04|26809.04|10
1620817650000|2021-05-12 11:07:30|26851.02|26813.02|26856.05|26818.05|26856.05|26818.05|26850.72|26812.72|10
1620817660000|2021-05-12 11:07:40|26856.07|26818.07|26861.17|26823.17|26861.17|26823.17|26856.07|26818.07|10
1620817670000|2021-05-12 11:07:50|26862.77|26824.77|26867.57|26829.57|26868|26830|26862.77|26824.77|10
1620817680000|2021-05-12 11:08:00|26866.68|26828.68|26867.02|26829.02|26867.02|26829.02|26866.3|26828.3|10
1620817690000|2021-05-12 11:08:10|26867.9|26829.9|26873.78|26835.78|26873.91|26835.91|26867.6|26829.6|9
1620817700000|2021-05-12 11:08:20|26873.18|26835.18|26875.74|26837.74|26876.41|26838.41|26873.02|26835.02|10
1620817710000|2021-05-12 11:08:30|26875.1|26837.1|26870.36|26832.36|26875.55|26837.55|26870.24|26832.24|10
1620817720000|2021-05-12 11:08:40|26868.43|26830.43|26869.47|26831.47|26869.68|26831.68|26866.49|26828.49|10
1620817730000|2021-05-12 11:08:50|26871.09|26833.09|26877.02|26839.02|26877.83|26839.83|26871.09|26833.09|10
1620817740000|2021-05-12 11:09:00|26877.5|26839.5|26875.62|26837.62|26878.18|26840.18|26875.62|26837.62|10
1620817750000|2021-05-12 11:09:10|26876.12|26838.12|26872.83|26834.83|26876.12|26838.12|26872.77|26834.77|10
1620817760000|2021-05-12 11:09:20|26872.3|26834.3|26866.66|26828.66|26872.3|26834.3|26866.66|26828.66|10
1620817770000|2021-05-12 11:09:30|26864.38|26826.38|26862.02|26824.02|26864.38|26826.38|26860.71|26822.71|10
1620817780000|2021-05-12 11:09:40|26862.37|26824.37|26859.45|26821.45|26864.07|26826.07|26859.45|26821.45|10
1620817790000|2021-05-12 11:09:50|26859.58|26821.58|26860.93|26822.93|26862.09|26824.09|26859.28|26821.28|10
1620817800000|2021-05-12 11:10:00|26861.58|26823.58|26867.23|26829.23|26867.23|26829.23|26861.58|26823.58|10
1620817810000|2021-05-12 11:10:10|26866.83|26828.83|26873.32|26835.32|26873.32|26835.32|26866.83|26828.83|10
1620817820000|2021-05-12 11:10:20|26874.98|26836.98|26875.49|26837.49|26877.15|26839.15|26874.98|26836.98|10
1620817830000|2021-05-12 11:10:30|26877.03|26839.03|26875.89|26837.89|26877.03|26839.03|26874.07|26836.07|10
1620817840000|2021-05-12 11:10:40|26872.73|26834.73|26876.7|26838.7|26876.7|26838.7|26872.44|26834.44|10
1620817850000|2021-05-12 11:10:50|26874.83|26836.83|26870.66|26832.66|26874.83|26836.83|26869.96|26831.96|10
1620817860000|2021-05-12 11:11:00|26870.56|26832.56|26870.17|26832.17|26872.77|26834.77|26869.09|26831.09|10
1620817870000|2021-05-12 11:11:10|26870.71|26832.71|26874.7|26836.7|26874.96|26836.96|26870.71|26832.71|10
1620817880000|2021-05-12 11:11:20|26873.95|26835.95|26875.79|26837.79|26875.79|26837.79|26873.53|26835.53|10
1620817890000|2021-05-12 11:11:30|26874.98|26836.98|26875.2|26837.2|26877.6|26839.6|26874.98|26836.98|10
1620817900000|2021-05-12 11:11:40|26875.84|26837.84|26878.51|26840.51|26878.51|26840.51|26875.84|26837.84|10
1620817910000|2021-05-12 11:11:50|26877.33|26839.33|26877.04|26839.04|26877.33|26839.33|26876.22|26838.22|9
1620817920000|2021-05-12 11:12:00|26878.42|26840.42|26886.16|26848.16|26886.5|26848.5|26878.42|26840.42|10
1620817930000|2021-05-12 11:12:10|26890.65|26852.65|26891.75|26853.75|26891.75|26853.75|26890.12|26852.12|10
1620817940000|2021-05-12 11:12:20|26893.18|26855.18|26896.23|26858.23|26896.23|26858.23|26893.1|26855.1|10
1620817950000|2021-05-12 11:12:30|26896.68|26858.68|26895.46|26857.46|26899.45|26861.45|26895.46|26857.46|10
1620817960000|2021-05-12 11:12:40|26895.53|26857.53|26898.68|26860.68|26898.68|26860.68|26895.53|26857.53|10
1620817970000|2021-05-12 11:12:50|26898.22|26860.22|26897.29|26859.29|26898.22|26860.22|26895.31|26857.31|10
1620817980000|2021-05-12 11:13:00|26896.62|26858.62|26896.52|26858.52|26897.31|26859.31|26896|26858|10
1620817990000|2021-05-12 11:13:10|26895.82|26857.82|26894.88|26856.88|26896.72|26858.72|26894.61|26856.61|10
1620818000000|2021-05-12 11:13:20|26894.99|26856.99|26894.03|26856.03|26896.46|26858.46|26893.56|26855.56|9
1620818010000|2021-05-12 11:13:30|26894.01|26856.01|26890.61|26852.61|26894.74|26856.74|26890.61|26852.61|10
1620818020000|2021-05-12 11:13:40|26890.02|26852.02|26884.92|26846.92|26890.02|26852.02|26884.63|26846.63|10
1620818030000|2021-05-12 11:13:50|26884|26846|26886.33|26848.33|26886.33|26848.33|26884|26846|10
1620818040000|2021-05-12 11:14:00|26887.97|26849.97|26890.61|26852.61|26890.61|26852.61|26887.97|26849.97|9
1620818050000|2021-05-12 11:14:10|26890.41|26852.41|26892.66|26854.66|26892.7|26854.7|26890.3|26852.3|10
1620818060000|2021-05-12 11:14:20|26892.28|26854.28|26890.71|26852.71|26892.85|26854.85|26890.71|26852.71|10
1620818070000|2021-05-12 11:14:30|26894.41|26856.41|26894.49|26856.49|26897.64|26859.64|26894.41|26856.41|10
1620818080000|2021-05-12 11:14:40|26893.82|26855.82|26887.03|26849.03|26893.82|26855.82|26887.03|26849.03|10
1620818090000|2021-05-12 11:14:50|26883.09|26845.09|26865.29|26827.29|26883.09|26845.09|26865.29|26827.29|10
1620818100000|2021-05-12 11:15:00|26864.21|26826.21|26851.81|26813.81|26864.21|26826.21|26851.81|26813.81|10
1620818110000|2021-05-12 11:15:10|26849.81|26811.81|26841.42|26803.42|26849.81|26811.81|26839.77|26801.77|10
1620818120000|2021-05-12 11:15:20|26841.56|26803.56|26847.55|26809.55|26847.55|26809.55|26840.9|26802.9|10
1620818130000|2021-05-12 11:15:30|26848.04|26810.04|26857.96|26819.96|26857.96|26819.96|26848.04|26810.04|10
1620818140000|2021-05-12 11:15:40|26859.35|26821.35|26868.95|26830.95|26868.95|26830.95|26859.35|26821.35|10
1620818150000|2021-05-12 11:15:50|26869.62|26831.62|26878.53|26840.53|26879.27|26841.27|26869.62|26831.62|10
1620818160000|2021-05-12 11:16:00|26878.43|26840.43|26893.13|26855.13|26893.14|26855.14|26878.43|26840.43|10
1620818170000|2021-05-12 11:16:10|26896.46|26858.46|26915.04|26877.04|26915.04|26877.04|26896.46|26858.46|10
1620818180000|2021-05-12 11:16:20|26916.2|26878.2|26921.69|26883.69|26922.29|26884.29|26914.31|26876.31|10
1620818190000|2021-05-12 11:16:30|26922.2|26884.2|26922.41|26884.41|26922.54|26884.54|26920.09|26882.09|9
1620818200000|2021-05-12 11:16:40|26924.13|26886.13|26928.6|26890.6|26929|26891|26924.13|26886.13|10
1620818210000|2021-05-12 11:16:50|26929.02|26891.02|26931.78|26893.78|26932.46|26894.46|26929.02|26891.02|10
1620818220000|2021-05-12 11:17:00|26931.97|26893.97|26937.28|26899.28|26937.28|26899.28|26931.47|26893.47|9
1620818230000|2021-05-12 11:17:10|26936.85|26898.85|26938.46|26900.46|26939.08|26901.08|26935.97|26897.97|10
1620818240000|2021-05-12 11:17:20|26939.37|26901.37|26938.82|26900.82|26939.37|26901.37|26938.04|26900.04|10
1620818250000|2021-05-12 11:17:30|26938.63|26900.63|26944.59|26906.59|26944.59|26906.59|26937.81|26899.81|10
1620818260000|2021-05-12 11:17:40|26943.73|26905.73|26942.65|26904.65|26945.04|26907.04|26942.48|26904.48|10
1620818270000|2021-05-12 11:17:50|26942.77|26904.77|26946.92|26908.92|26946.92|26908.92|26941.72|26903.72|9
1620818280000|2021-05-12 11:18:00|26949.08|26911.08|26961.18|26923.18|26961.18|26923.18|26949.08|26911.08|10
1620818290000|2021-05-12 11:18:10|26962.47|26924.47|26969.19|26931.19|26969.19|26931.19|26962.47|26924.47|10
1620818300000|2021-05-12 11:18:20|26971.55|26933.55|26968.65|26930.65|26973.09|26935.09|26968.65|26930.65|10
1620818310000|2021-05-12 11:18:30|26970.07|26932.07|26975.78|26937.78|26975.78|26937.78|26970.07|26932.07|9
1620818320000|2021-05-12 11:18:40|26979.27|26941.27|26985.44|26947.44|26985.76|26947.76|26979.27|26941.27|10
1620818330000|2021-05-12 11:18:50|26985.19|26947.19|26992.34|26954.34|26992.71|26954.71|26983.44|26945.44|10
1620818340000|2021-05-12 11:19:00|26993.6|26955.6|26996.81|26958.81|26997.01|26959.01|26993.6|26955.6|10
1620818350000|2021-05-12 11:19:10|26996.48|26958.48|27007.39|26969.39|27007.39|26969.39|26996.48|26958.48|10
1620818360000|2021-05-12 11:19:20|27007.03|26969.03|27009.13|26971.13|27010.53|26972.53|27007.03|26969.03|10
1620818370000|2021-05-12 11:19:30|27008.97|26970.97|27004.83|26966.83|27010.09|26972.09|27004.83|26966.83|10
1620818380000|2021-05-12 11:19:40|27004.13|26966.13|26998.19|26960.19|27004.13|26966.13|26997.02|26959.02|10
1620818390000|2021-05-12 11:19:50|26997.52|26959.52|26993.51|26955.51|26997.52|26959.52|26993.51|26955.51|10
1620818400000|2021-05-12 11:20:00|26993.84|26955.84|26987.33|26949.33|26993.84|26955.84|26986.75|26948.75|10
1620818410000|2021-05-12 11:20:10|26986.6|26948.6|26986.39|26948.39|26987.11|26949.11|26984.6|26946.6|10
1620818420000|2021-05-12 11:20:20|26985.8|26947.8|26994.85|26956.85|26994.85|26956.85|26985.8|26947.8|10
1620818430000|2021-05-12 11:20:30|26997.07|26959.07|27007.24|26969.24|27007.24|26969.24|26997.07|26959.07|10
1620818440000|2021-05-12 11:20:40|27012.23|26974.23|27034.85|26996.85|27034.85|26996.85|27012.23|26974.23|10
1620818450000|2021-05-12 11:20:50|27032.87|26994.87|27033.91|26995.91|27036.02|26998.02|27031.56|26993.56|10
1620818460000|2021-05-12 11:21:00|27032|26994|27030.17|26992.17|27033.5|26995.5|27030.17|26992.17|10
1620818470000|2021-05-12 11:21:10|27028.69|26990.69|27025.41|26987.41|27028.69|26990.69|27025.41|26987.41|10
1620818480000|2021-05-12 11:21:20|27022.36|26984.36|27014.85|26976.85|27022.36|26984.36|27012.43|26974.43|10
1620818490000|2021-05-12 11:21:30|27014.42|26976.42|27017.44|26979.44|27017.98|26979.98|27014.42|26976.42|10
1620818500000|2021-05-12 11:21:40|27017.13|26979.13|27017.27|26979.27|27019.27|26981.27|27017.13|26979.13|10
1620818510000|2021-05-12 11:21:50|27016.48|26978.48|27017.92|26979.92|27017.92|26979.92|27015.77|26977.77|10
1620818520000|2021-05-12 11:22:00|27015.04|26977.04|27003.63|26965.63|27015.04|26977.04|27002.7|26964.7|10
1620818530000|2021-05-12 11:22:10|27006.63|26968.63|27007.33|26969.33|27007.35|26969.35|27005.36|26967.36|10
1620818540000|2021-05-12 11:22:20|27007.61|26969.61|27006.33|26968.33|27007.73|26969.73|27005.85|26967.85|10
1620818550000|2021-05-12 11:22:30|27007.31|26969.31|27003.75|26965.75|27007.31|26969.31|27003.07|26965.07|9
1620818560000|2021-05-12 11:22:40|27003.5|26965.5|27002.72|26964.72|27003.86|26965.86|27002.72|26964.72|10
1620818570000|2021-05-12 11:22:50|27002.89|26964.89|27001.66|26963.66|27002.89|26964.89|26999.96|26961.96|10
1620818580000|2021-05-12 11:23:00|27002.72|26964.72|26993.58|26955.58|27002.72|26964.72|26993.58|26955.58|10
1620818590000|2021-05-12 11:23:10|26992.53|26954.53|26986.87|26948.87|26992.53|26954.53|26986.87|26948.87|10
1620818600000|2021-05-12 11:23:20|26985|26947|26982.88|26944.88|26985|26947|26982.54|26944.54|9
1620818610000|2021-05-12 11:23:30|26984.04|26946.04|26982.11|26944.11|26984.35|26946.35|26981.4|26943.4|10
1620818620000|2021-05-12 11:23:40|26981.56|26943.56|26986.02|26948.02|26986.02|26948.02|26981.56|26943.56|10
1620818630000|2021-05-12 11:23:50|26986.47|26948.47|26989.89|26951.89|26989.89|26951.89|26986.47|26948.47|10
1620818640000|2021-05-12 11:24:00|26990.2|26952.2|26988.65|26950.65|26991.09|26953.09|26988.36|26950.36|10
1620818650000|2021-05-12 11:24:10|26987.23|26949.23|26983.75|26945.75|26987.42|26949.42|26983.75|26945.75|10
1620818660000|2021-05-12 11:24:20|26983.78|26945.78|26980.28|26942.28|26983.78|26945.78|26980.28|26942.28|10
1620818670000|2021-05-12 11:24:30|26980.17|26942.17|26981.07|26943.07|26981.89|26943.89|26979.98|26941.98|10
1620818680000|2021-05-12 11:24:40|26981.99|26943.99|26982.38|26944.38|26984.02|26946.02|26979.84|26941.84|10
1620818690000|2021-05-12 11:24:50|26982.43|26944.43|26984.09|26946.09|26984.09|26946.09|26981.16|26943.16|10
1620818700000|2021-05-12 11:25:00|26984.66|26946.66|26984.7|26946.7|26984.7|26946.7|26983.62|26945.62|9
1620818710000|2021-05-12 11:25:10|26984.73|26946.73|26984.52|26946.52|26985.71|26947.71|26984.52|26946.52|9
1620818720000|2021-05-12 11:25:20|26984.11|26946.11|26987.37|26949.37|26987.37|26949.37|26983.8|26945.8|9
1620818730000|2021-05-12 11:25:30|26987.9|26949.9|26984.33|26946.33|26988.7|26950.7|26984.12|26946.12|10
1620818740000|2021-05-12 11:25:40|26983.87|26945.87|26984.16|26946.16|26985.07|26947.07|26983.87|26945.87|10
1620818750000|2021-05-12 11:25:50|26985.04|26947.04|26972.99|26934.99|26985.82|26947.82|26972.99|26934.99|10
1620818760000|2021-05-12 11:26:00|26972.02|26934.02|26959.04|26921.04|26972.02|26934.02|26957.35|26919.35|10
1620818770000|2021-05-12 11:26:10|26958.34|26920.34|26961.08|26923.08|26961.62|26923.62|26958.22|26920.22|10
1620818780000|2021-05-12 11:26:20|26959.82|26921.82|26960.51|26922.51|26960.51|26922.51|26956.79|26918.79|10
1620818790000|2021-05-12 11:26:30|26960.95|26922.95|26961.09|26923.09|26961.98|26923.98|26958.69|26920.69|10
1620818800000|2021-05-12 11:26:40|26961.15|26923.15|26953.44|26915.44|26961.15|26923.15|26953.44|26915.44|10
1620818810000|2021-05-12 11:26:50|26953.38|26915.38|26953.36|26915.36|26955.15|26917.15|26952.84|26914.84|10
1620818820000|2021-05-12 11:27:00|26954.74|26916.74|26953.59|26915.59|26955.46|26917.46|26953.34|26915.34|10
1620818830000|2021-05-12 11:27:10|26955.02|26917.02|26952.16|26914.16|26955.02|26917.02|26949.12|26911.12|10
1620818840000|2021-05-12 11:27:20|26952.26|26914.26|26955.88|26917.88|26956.31|26918.31|26952.26|26914.26|10
1620818850000|2021-05-12 11:27:30|26956.85|26918.85|26956.68|26918.68|26959.84|26921.84|26956.68|26918.68|10
1620818860000|2021-05-12 11:27:40|26956.73|26918.73|26955.25|26917.25|26956.73|26918.73|26955.25|26917.25|10
1620818870000|2021-05-12 11:27:50|26956.31|26918.31|26961.48|26923.48|26961.48|26923.48|26956.31|26918.31|10
1620818880000|2021-05-12 11:28:00|26962.22|26924.22|26968.53|26930.53|26968.53|26930.53|26962.22|26924.22|10
1620818890000|2021-05-12 11:28:10|26969.59|26931.59|26970.5|26932.5|26971.06|26933.06|26969.05|26931.05|10
1620818900000|2021-05-12 11:28:20|26969.97|26931.97|26965.28|26927.28|26969.97|26931.97|26965.28|26927.28|10
1620818910000|2021-05-12 11:28:30|26965.2|26927.2|26963.62|26925.62|26965.2|26927.2|26963.62|26925.62|10
1620818920000|2021-05-12 11:28:40|26962.62|26924.62|26959.55|26921.55|26962.92|26924.92|26958.69|26920.69|10
1620818930000|2021-05-12 11:28:50|26958.97|26920.97|26958.22|26920.22|26960.52|26922.52|26957.79|26919.79|10
1620818940000|2021-05-12 11:29:00|26958.16|26920.16|26956.66|26918.66|26958.85|26920.85|26956.18|26918.18|10
1620818950000|2021-05-12 11:29:10|26956.85|26918.85|26953.83|26915.83|26956.98|26918.98|26953.83|26915.83|10
1620818960000|2021-05-12 11:29:20|26953.63|26915.63|26943.95|26905.95|26953.63|26915.63|26943.37|26905.37|10
1620818970000|2021-05-12 11:29:30|26943.73|26905.73|26935.32|26897.32|26944.48|26906.48|26935.32|26897.32|10
1620818980000|2021-05-12 11:29:40|26934.47|26896.47|26931.64|26893.64|26934.47|26896.47|26928.35|26890.35|10
1620818990000|2021-05-12 11:29:50|26933.5|26895.5|26929.69|26891.69|26934.29|26896.29|26929.23|26891.23|10
1620819000000|2021-05-12 11:30:00|26928|26890|26926.82|26888.82|26929.29|26891.29|26926.16|26888.16|10
1620819010000|2021-05-12 11:30:10|26926.72|26888.72|26922.32|26884.32|26926.72|26888.72|26922.32|26884.32|10
1620819020000|2021-05-12 11:30:20|26921.69|26883.69|26917.46|26879.46|26921.69|26883.69|26915.85|26877.85|10
1620819030000|2021-05-12 11:30:30|26918.3|26880.3|26903.46|26865.46|26918.3|26880.3|26903.46|26865.46|10
1620819040000|2021-05-12 11:30:40|26903.3|26865.3|26903.6|26865.6|26904.35|26866.35|26902.52|26864.52|10
1620819050000|2021-05-12 11:30:50|26905.09|26867.09|26905.77|26867.77|26905.98|26867.98|26905.09|26867.09|10
1620819060000|2021-05-12 11:31:00|26906.14|26868.14|26906.1|26868.1|26906.75|26868.75|26904.39|26866.39|10
1620819070000|2021-05-12 11:31:10|26905.84|26867.84|26912.23|26874.23|26912.57|26874.57|26905.84|26867.84|10
1620819080000|2021-05-12 11:31:20|26912.85|26874.85|26917.49|26879.49|26917.49|26879.49|26912.85|26874.85|10
1620819090000|2021-05-12 11:31:30|26919.5|26881.5|26930|26892|26930|26892|26919.5|26881.5|10
1620819100000|2021-05-12 11:31:40|26930.45|26892.45|26928.44|26890.44|26930.84|26892.84|26928.33|26890.33|9
1620819110000|2021-05-12 11:31:50|26928.53|26890.53|26929.49|26891.49|26929.64|26891.64|26928.22|26890.22|10
1620819120000|2021-05-12 11:32:00|26929.6|26891.6|26933.66|26895.66|26933.66|26895.66|26929.6|26891.6|10
1620819130000|2021-05-12 11:32:10|26933.98|26895.98|26937.18|26899.18|26937.18|26899.18|26933.98|26895.98|10
1620819140000|2021-05-12 11:32:20|26938.56|26900.56|26935.38|26897.38|26938.56|26900.56|26935.1|26897.1|10
1620819150000|2021-05-12 11:32:30|26934.9|26896.9|26938.27|26900.27|26938.56|26900.56|26934.72|26896.72|10
1620819160000|2021-05-12 11:32:40|26938.79|26900.79|26937.36|26899.36|26940.02|26902.02|26937.32|26899.32|10
1620819170000|2021-05-12 11:32:50|26936.99|26898.99|26931.65|26893.65|26936.99|26898.99|26931.65|26893.65|10
1620819180000|2021-05-12 11:33:00|26930.37|26892.37|26923.45|26885.45|26930.37|26892.37|26923.45|26885.45|10
1620819190000|2021-05-12 11:33:10|26923.85|26885.85|26918.58|26880.58|26923.85|26885.85|26918.42|26880.42|10
1620819200000|2021-05-12 11:33:20|26918.6|26880.6|26922.36|26884.36|26922.36|26884.36|26918.6|26880.6|9
1620819210000|2021-05-12 11:33:30|26922.01|26884.01|26923.84|26885.84|26924.06|26886.06|26922.01|26884.01|10
1620819220000|2021-05-12 11:33:40|26924.01|26886.01|26925.62|26887.62|26926.11|26888.11|26924.01|26886.01|10
1620819230000|2021-05-12 11:33:50|26926.14|26888.14|26926.61|26888.61|26926.61|26888.61|26925.55|26887.55|9
1620819240000|2021-05-12 11:34:00|26926.27|26888.27|26916.48|26878.48|26926.27|26888.27|26916.48|26878.48|10
1620819250000|2021-05-12 11:34:10|26915.75|26877.75|26906.12|26868.12|26915.75|26877.75|26906.01|26868.01|10
1620819260000|2021-05-12 11:34:20|26904.24|26866.24|26898.59|26860.59|26904.24|26866.24|26896.92|26858.92|10
1620819270000|2021-05-12 11:34:30|26898.29|26860.29|26901.87|26863.87|26901.87|26863.87|26897.32|26859.32|10
1620819280000|2021-05-12 11:34:40|26903.09|26865.09|26902.54|26864.54|26903.09|26865.09|26900.85|26862.85|10
1620819290000|2021-05-12 11:34:50|26902.44|26864.44|26906.03|26868.03|26906.03|26868.03|26902.44|26864.44|10
1620819300000|2021-05-12 11:35:00|26905.91|26867.91|26910.68|26872.68|26910.89|26872.89|26905.91|26867.91|10
1620819310000|2021-05-12 11:35:10|26912.44|26874.44|26918.4|26880.4|26918.4|26880.4|26912.35|26874.35|10
1620819320000|2021-05-12 11:35:20|26919.43|26881.43|26922.5|26884.5|26922.5|26884.5|26919.43|26881.43|10
1620819330000|2021-05-12 11:35:30|26922.78|26884.78|26927.29|26889.29|26927.29|26889.29|26922.78|26884.78|10
1620819340000|2021-05-12 11:35:40|26927.51|26889.51|26932.25|26894.25|26933.68|26895.68|26927.51|26889.51|10
1620819350000|2021-05-12 11:35:50|26932.86|26894.86|26937.7|26899.7|26937.7|26899.7|26931.14|26893.14|10
1620819360000|2021-05-12 11:36:00|26935.91|26897.91|26944.96|26906.96|26945.08|26907.08|26935.91|26897.91|10
1620819370000|2021-05-12 11:36:10|26944.9|26906.9|26948.74|26910.74|26948.74|26910.74|26944.9|26906.9|10
1620819380000|2021-05-12 11:36:20|26948.53|26910.53|26948.82|26910.82|26948.82|26910.82|26947.52|26909.52|9
1620819390000|2021-05-12 11:36:30|26948.73|26910.73|26952.78|26914.78|26952.78|26914.78|26948.73|26910.73|10
1620819400000|2021-05-12 11:36:40|26953.31|26915.31|26960.68|26922.68|26960.68|26922.68|26953.31|26915.31|10
1620819410000|2021-05-12 11:36:50|26962.17|26924.17|26959.04|26921.04|26962.17|26924.17|26959.04|26921.04|10
1620819420000|2021-05-12 11:37:00|26960.24|26922.24|26965.39|26927.39|26965.39|26927.39|26960.24|26922.24|10
1620819430000|2021-05-12 11:37:10|26966.01|26928.01|26968.08|26930.08|26968.08|26930.08|26966.01|26928.01|10
1620819440000|2021-05-12 11:37:20|26968.62|26930.62|26975.97|26937.97|26975.97|26937.97|26968.62|26930.62|10
1620819450000|2021-05-12 11:37:30|26975.74|26937.74|26978.63|26940.63|26981.7|26943.7|26975.74|26937.74|10
1620819460000|2021-05-12 11:37:40|26978.57|26940.57|26976.94|26938.94|26978.57|26940.57|26976.19|26938.19|10
1620819470000|2021-05-12 11:37:50|26976.97|26938.97|26969.54|26931.54|26976.97|26938.97|26969.54|26931.54|10
1620819480000|2021-05-12 11:38:00|26969.1|26931.1|26963.82|26925.82|26969.1|26931.1|26963.82|26925.82|10
1620819490000|2021-05-12 11:38:10|26964.78|26926.78|26966.5|26928.5|26966.54|26928.54|26964.58|26926.58|10
1620819500000|2021-05-12 11:38:20|26966.32|26928.32|26964.22|26926.22|26966.32|26928.32|26964.22|26926.22|9
1620819510000|2021-05-12 11:38:30|26965.05|26927.05|26966.98|26928.98|26967.53|26929.53|26964.98|26926.98|9
1620819520000|2021-05-12 11:38:40|26966.32|26928.32|26965.08|26927.08|26967.05|26929.05|26965.08|26927.08|9
1620819530000|2021-05-12 11:38:50|26964.73|26926.73|26961.38|26923.38|26964.73|26926.73|26961.38|26923.38|10
1620819540000|2021-05-12 11:39:00|26960.39|26922.39|26952.85|26914.85|26960.39|26922.39|26952.85|26914.85|10
1620819550000|2021-05-12 11:39:10|26951.99|26913.99|26950.65|26912.65|26951.99|26913.99|26949.41|26911.41|9
1620819560000|2021-05-12 11:39:20|26950.79|26912.79|26960.74|26922.74|26960.74|26922.74|26950.79|26912.79|10
1620819570000|2021-05-12 11:39:30|26960.29|26922.29|26954.12|26916.12|26960.29|26922.29|26954.12|26916.12|10
1620819580000|2021-05-12 11:39:40|26953.7|26915.7|26953.6|26915.6|26954.02|26916.02|26953.34|26915.34|10
1620819590000|2021-05-12 11:39:50|26953.64|26915.64|26956.95|26918.95|26956.95|26918.95|26953.16|26915.16|10
1620819600000|2021-05-12 11:40:00|26957.61|26919.61|26966.06|26928.06|26966.06|26928.06|26957.61|26919.61|10
1620819610000|2021-05-12 11:40:10|26966.86|26928.86|26971.09|26933.09|26971.09|26933.09|26966.86|26928.86|10
1620819620000|2021-05-12 11:40:20|26971.08|26933.08|26971.16|26933.16|26972.01|26934.01|26970.59|26932.59|10
1620819630000|2021-05-12 11:40:30|26970.48|26932.48|26971.69|26933.69|26971.69|26933.69|26968.45|26930.45|10
1620819640000|2021-05-12 11:40:40|26970.85|26932.85|26975.92|26937.92|26976.12|26938.12|26970.85|26932.85|10
1620819650000|2021-05-12 11:40:50|26976.71|26938.71|26980.15|26942.15|26980.15|26942.15|26976.71|26938.71|10
1620819660000|2021-05-12 11:41:00|26980.41|26942.41|26988.62|26950.62|26989.18|26951.18|26980.41|26942.41|10
1620819670000|2021-05-12 11:41:10|26988.67|26950.67|27004.2|26966.2|27004.29|26966.29|26988.67|26950.67|10
1620819680000|2021-05-12 11:41:20|27005.1|26967.1|27013.03|26975.03|27013.52|26975.52|27005.1|26967.1|10
1620819690000|2021-05-12 11:41:30|27013.26|26975.26|27013.51|26975.51|27014.56|26976.56|27011.64|26973.64|10
1620819700000|2021-05-12 11:41:40|27013.31|26975.31|27012.08|26974.08|27013.37|26975.37|27012|26974|10
1620819710000|2021-05-12 11:41:50|27011.4|26973.4|27010.14|26972.14|27012.59|26974.59|27010.14|26972.14|10
1620819720000|2021-05-12 11:42:00|27009.64|26971.64|27005.31|26967.31|27009.64|26971.64|27004.7|26966.7|10
1620819730000|2021-05-12 11:42:10|27004.11|26966.11|26993.5|26955.5|27004.11|26966.11|26993.5|26955.5|10
1620819740000|2021-05-12 11:42:20|26993.3|26955.3|26987.43|26949.43|26993.3|26955.3|26987.43|26949.43|10
1620819750000|2021-05-12 11:42:30|26987.47|26949.47|26988.32|26950.32|26990.04|26952.04|26986.44|26948.44|10
1620819760000|2021-05-12 11:42:40|26988.4|26950.4|26984.84|26946.84|26988.4|26950.4|26984.84|26946.84|10
1620819770000|2021-05-12 11:42:50|26984.43|26946.43|26986.27|26948.27|26986.68|26948.68|26984.43|26946.43|10
1620819780000|2021-05-12 11:43:00|26985.25|26947.25|26985.37|26947.37|26986.95|26948.95|26985.25|26947.25|10
1620819790000|2021-05-12 11:43:10|26985.1|26947.1|26987.35|26949.35|26987.35|26949.35|26985.1|26947.1|9
1620819800000|2021-05-12 11:43:20|26987.21|26949.21|26989.59|26951.59|26990.04|26952.04|26987.08|26949.08|10
1620819810000|2021-05-12 11:43:30|26989.64|26951.64|26993.99|26955.99|26993.99|26955.99|26989.64|26951.64|10
1620819820000|2021-05-12 11:43:40|26994.63|26956.63|26999.48|26961.48|26999.48|26961.48|26994.63|26956.63|10
1620819830000|2021-05-12 11:43:50|27000.32|26962.32|27005.18|26967.18|27006.03|26968.03|27000.32|26962.32|10
1620819840000|2021-05-12 11:44:00|27005.35|26967.35|27006.83|26968.83|27006.93|26968.93|27005.35|26967.35|10
1620819850000|2021-05-12 11:44:10|27007.75|26969.75|27018.1|26980.1|27018.25|26980.25|27007.75|26969.75|10
1620819860000|2021-05-12 11:44:20|27018.75|26980.75|27019.35|26981.35|27019.42|26981.42|27018.58|26980.58|10
1620819870000|2021-05-12 11:44:30|27019.25|26981.25|27015.81|26977.81|27019.6|26981.6|27015.45|26977.45|9
1620819880000|2021-05-12 11:44:40|27016.5|26978.5|27012.88|26974.88|27016.5|26978.5|27012.88|26974.88|10
1620819890000|2021-05-12 11:44:50|27013.22|26975.22|27013.24|26975.24|27013.36|26975.36|27012.88|26974.88|10
1620819900000|2021-05-12 11:45:00|27013.83|26975.83|27015.22|26977.22|27015.22|26977.22|27013.48|26975.48|10
1620819910000|2021-05-12 11:45:10|27015.24|26977.24|27018.64|26980.64|27018.68|26980.68|27014.48|26976.48|10
1620819920000|2021-05-12 11:45:20|27019.35|26981.35|27019.07|26981.07|27019.35|26981.35|27018.05|26980.05|9
1620819930000|2021-05-12 11:45:30|27019.12|26981.12|27016.56|26978.56|27019.35|26981.35|27016.56|26978.56|10
1620819940000|2021-05-12 11:45:40|27016.78|26978.78|27009.83|26971.83|27016.83|26978.83|27009.83|26971.83|10
1620819950000|2021-05-12 11:45:50|27009.26|26971.26|27009.58|26971.58|27010.15|26972.15|27008.18|26970.18|10
1620819960000|2021-05-12 11:46:00|27009.61|26971.61|27011.74|26973.74|27011.83|26973.83|27009.27|26971.27|10
1620819970000|2021-05-12 11:46:10|27012.59|26974.59|27007.58|26969.58|27013.38|26975.38|27007.58|26969.58|10
1620819980000|2021-05-12 11:46:20|27009.68|26971.68|27005.89|26967.89|27009.68|26971.68|27005.89|26967.89|10
1620819990000|2021-05-12 11:46:30|27006.41|26968.41|27006.93|26968.93|27007.03|26969.03|27005.96|26967.96|10
1620820000000|2021-05-12 11:46:40|27006.34|26968.34|27003.04|26965.04|27006.9|26968.9|27003.04|26965.04|10
1620820010000|2021-05-12 11:46:50|27003.88|26965.88|27008.66|26970.66|27008.66|26970.66|27003.88|26965.88|10
1620820020000|2021-05-12 11:47:00|27009.11|26971.11|27015.53|26977.53|27015.53|26977.53|27009.11|26971.11|9
1620820030000|2021-05-12 11:47:10|27015.84|26977.84|27021.92|26983.92|27021.92|26983.92|27015.84|26977.84|8
1620820040000|2021-05-12 11:47:20|27021.61|26983.61|27022.57|26984.57|27023.03|26985.03|27021.29|26983.29|10
1620820050000|2021-05-12 11:47:30|27022.99|26984.99|27026.62|26988.62|27026.88|26988.88|27022.53|26984.53|10
1620820060000|2021-05-12 11:47:40|27026.61|26988.61|27027.8|26989.8|27029.25|26991.25|27026.61|26988.61|10
1620820070000|2021-05-12 11:47:50|27027.57|26989.57|27026.17|26988.17|27027.57|26989.57|27026.13|26988.13|10
1620820080000|2021-05-12 11:48:00|27025.53|26987.53|27032.51|26994.51|27032.51|26994.51|27025.53|26987.53|10
1620820090000|2021-05-12 11:48:10|27032.84|26994.84|27033.87|26995.87|27034.19|26996.19|27032.1|26994.1|10
1620820100000|2021-05-12 11:48:20|27033.91|26995.91|27036.58|26998.58|27036.58|26998.58|27033.57|26995.57|10
1620820110000|2021-05-12 11:48:30|27037.47|26999.47|27037.33|26999.33|27037.76|26999.76|27034.06|26996.06|10
1620820120000|2021-05-12 11:48:40|27036.96|26998.96|27041.14|27003.14|27041.14|27003.14|27036.96|26998.96|10
1620820130000|2021-05-12 11:48:50|27042.13|27004.13|27041.84|27003.84|27043.36|27005.36|27040.77|27002.77|10
1620820140000|2021-05-12 11:49:00|27040.2|27002.2|27046.09|27008.09|27046.09|27008.09|27040.2|27002.2|10
1620820150000|2021-05-12 11:49:10|27046.93|27008.93|27045.49|27007.49|27049.38|27011.38|27044.81|27006.81|10
1620820160000|2021-05-12 11:49:20|27045.91|27007.91|27040.74|27002.74|27046.54|27008.54|27040.74|27002.74|10
1620820170000|2021-05-12 11:49:30|27040.1|27002.1|27041.54|27003.54|27042.36|27004.36|27040.1|27002.1|10
1620820180000|2021-05-12 11:49:40|27041.61|27003.61|27043.4|27005.4|27043.8|27005.8|27041.61|27003.61|10
1620820190000|2021-05-12 11:49:50|27042.9|27004.9|27037.77|26999.77|27042.9|27004.9|27036.89|26998.89|10
1620820200000|2021-05-12 11:50:00|27038.09|27000.09|27039.35|27001.35|27040.3|27002.3|27037.67|26999.67|10
1620820210000|2021-05-12 11:50:10|27039.51|27001.51|27040.45|27002.45|27044.04|27006.04|27039.51|27001.51|10
1620820220000|2021-05-12 11:50:20|27040.06|27002.06|27034.09|26996.09|27040.13|27002.13|27034.09|26996.09|10
1620820230000|2021-05-12 11:50:30|27034.43|26996.43|27025.79|26987.79|27034.43|26996.43|27025.37|26987.37|10
1620820240000|2021-05-12 11:50:40|27024.88|26986.88|27018.53|26980.53|27024.88|26986.88|27018.53|26980.53|10
1620820250000|2021-05-12 11:50:50|27017.99|26979.99|27011.53|26973.53|27019.18|26981.18|27011.53|26973.53|10
1620820260000|2021-05-12 11:51:00|27011.79|26973.79|27011.51|26973.51|27011.79|26973.79|27010.56|26972.56|10
1620820270000|2021-05-12 11:51:10|27011.79|26973.79|27010.42|26972.42|27012.56|26974.56|27010.42|26972.42|9
1620820280000|2021-05-12 11:51:20|27011.25|26973.25|27021.42|26983.42|27021.42|26983.42|27010.64|26972.64|10
1620820290000|2021-05-12 11:51:30|27022.17|26984.17|27029.63|26991.63|27031.06|26993.06|27022.17|26984.17|10
1620820300000|2021-05-12 11:51:40|27029.99|26991.99|27031.86|26993.86|27031.86|26993.86|27029.69|26991.69|10
1620820310000|2021-05-12 11:51:50|27031.24|26993.24|27036.84|26998.84|27036.84|26998.84|27031.23|26993.23|10
1620820320000|2021-05-12 11:52:00|27036.76|26998.76|27040.25|27002.25|27040.5|27002.5|27036.76|26998.76|10
1620820330000|2021-05-12 11:52:10|27043.08|27005.08|27047.49|27009.49|27047.49|27009.49|27042.53|27004.53|10
1620820340000|2021-05-12 11:52:20|27047.92|27009.92|27050.32|27012.32|27050.48|27012.48|27047.92|27009.92|10
1620820350000|2021-05-12 11:52:30|27050.21|27012.21|27049.74|27011.74|27052.05|27014.05|27049.52|27011.52|9
1620820360000|2021-05-12 11:52:40|27050.25|27012.25|27050.89|27012.89|27051.84|27013.84|27048.22|27010.22|10
1620820370000|2021-05-12 11:52:50|27050.01|27012.01|27051.96|27013.96|27051.96|27013.96|27049.16|27011.16|10
1620820380000|2021-05-12 11:53:00|27052.26|27014.26|27050.43|27012.43|27052.26|27014.26|27050.14|27012.14|10
1620820390000|2021-05-12 11:53:10|27050.41|27012.41|27051.98|27013.98|27052.29|27014.29|27050.41|27012.41|10
1620820400000|2021-05-12 11:53:20|27051.93|27013.93|27053.88|27015.88|27054.39|27016.39|27051.93|27013.93|10
1620820410000|2021-05-12 11:53:30|27054.43|27016.43|27054.96|27016.96|27055.1|27017.1|27051.67|27013.67|10
1620820420000|2021-05-12 11:53:40|27055|27017|27056.23|27018.23|27057.55|27019.55|27054.87|27016.87|10
1620820430000|2021-05-12 11:53:50|27056.84|27018.84|27060.6|27022.6|27060.6|27022.6|27056.29|27018.29|10
1620820440000|2021-05-12 11:54:00|27060.16|27022.16|27067.53|27029.53|27067.53|27029.53|27060.16|27022.16|10
1620820450000|2021-05-12 11:54:10|27066.69|27028.69|27063.26|27025.26|27069.52|27031.52|27063.26|27025.26|10
1620820460000|2021-05-12 11:54:20|27063.54|27025.54|27068.52|27030.52|27068.52|27030.52|27063.54|27025.54|10
1620820470000|2021-05-12 11:54:30|27069.2|27031.2|27068.03|27030.03|27069.97|27031.97|27068.03|27030.03|10
1620820480000|2021-05-12 11:54:40|27067.62|27029.62|27073.98|27035.98|27073.98|27035.98|27067.62|27029.62|10
1620820490000|2021-05-12 11:54:50|27073.87|27035.87|27080.33|27042.33|27080.33|27042.33|27073.87|27035.87|10
1620820500000|2021-05-12 11:55:00|27081.38|27043.38|27086.44|27048.44|27086.44|27048.44|27081.29|27043.29|10
1620820510000|2021-05-12 11:55:10|27086.56|27048.56|27084.64|27046.64|27087.47|27049.47|27084.2|27046.2|10
1620820520000|2021-05-12 11:55:20|27083.64|27045.64|27079.76|27041.76|27084.15|27046.15|27079.17|27041.17|9
1620820530000|2021-05-12 11:55:30|27078.73|27040.73|27078.64|27040.64|27079.36|27041.36|27077.64|27039.64|10
1620820540000|2021-05-12 11:55:40|27079.25|27041.25|27075.92|27037.92|27079.48|27041.48|27075.92|27037.92|10
1620820550000|2021-05-12 11:55:50|27075.16|27037.16|27065.05|27027.05|27075.16|27037.16|27065.05|27027.05|10
1620820560000|2021-05-12 11:56:00|27064.95|27026.95|27063.25|27025.25|27064.95|27026.95|27062.6|27024.6|10
1620820570000|2021-05-12 11:56:10|27064.13|27026.13|27068.43|27030.43|27069.53|27031.53|27064.13|27026.13|9
1620820580000|2021-05-12 11:56:20|27067.9|27029.9|27068.83|27030.83|27069.84|27031.84|27067.9|27029.9|10
1620820590000|2021-05-12 11:56:30|27069.26|27031.26|27069.22|27031.22|27070.69|27032.69|27068.59|27030.59|10
1620820600000|2021-05-12 11:56:40|27069.77|27031.77|27077.11|27039.11|27077.11|27039.11|27069.77|27031.77|10
1620820610000|2021-05-12 11:56:50|27077.06|27039.06|27090.29|27052.29|27090.29|27052.29|27077.06|27039.06|10
1620820620000|2021-05-12 11:57:00|27091.05|27053.05|27099.97|27061.97|27099.97|27061.97|27091.05|27053.05|10
1620820630000|2021-05-12 11:57:10|27100.24|27062.24|27099.72|27061.72|27100.78|27062.78|27098.99|27060.99|10
1620820640000|2021-05-12 11:57:20|27098.83|27060.83|27091.75|27053.75|27099.33|27061.33|27091.59|27053.59|9
1620820650000|2021-05-12 11:57:30|27088.41|27050.41|27085.59|27047.59|27088.41|27050.41|27085.26|27047.26|10
1620820660000|2021-05-12 11:57:40|27086.44|27048.44|27089.72|27051.72|27090.23|27052.23|27086.44|27048.44|10
1620820670000|2021-05-12 11:57:50|27089.91|27051.91|27092.16|27054.16|27092.16|27054.16|27089.91|27051.91|10
1620820680000|2021-05-12 11:58:00|27092.4|27054.4|27091.47|27053.47|27092.56|27054.56|27090.94|27052.94|10
1620820690000|2021-05-12 11:58:10|27091.16|27053.16|27085.95|27047.95|27091.16|27053.16|27085.95|27047.95|10
1620820700000|2021-05-12 11:58:20|27085.76|27047.76|27083.47|27045.47|27085.76|27047.76|27083.47|27045.47|10
1620820710000|2021-05-12 11:58:30|27083.55|27045.55|27087.99|27049.99|27087.99|27049.99|27083.55|27045.55|10
1620820720000|2021-05-12 11:58:40|27088.47|27050.47|27086.9|27048.9|27090.01|27052.01|27086.57|27048.57|10
1620820730000|2021-05-12 11:58:50|27087.18|27049.18|27082.74|27044.74|27087.18|27049.18|27082.74|27044.74|10
1620820740000|2021-05-12 11:59:00|27083.05|27045.05|27085.05|27047.05|27085.05|27047.05|27082.79|27044.79|10
1620820750000|2021-05-12 11:59:10|27086.24|27048.24|27085.9|27047.9|27089.55|27051.55|27085.9|27047.9|10
1620820760000|2021-05-12 11:59:20|27085.35|27047.35|27083.19|27045.19|27085.49|27047.49|27083.19|27045.19|10
1620820770000|2021-05-12 11:59:30|27083.09|27045.09|27080.6|27042.6|27083.09|27045.09|27078.18|27040.18|10
1620820780000|2021-05-12 11:59:40|27080.99|27042.99|27079.77|27041.77|27080.99|27042.99|27079.64|27041.64|10
1620820790000|2021-05-12 11:59:50|27079.29|27041.29|27077.98|27039.98|27079.68|27041.68|27077.89|27039.89|10
1620820800000|2021-05-12 12:00:00|27077.01|27039.01|27059.98|27021.98|27077.01|27039.01|27059.98|27021.98|10
1620820810000|2021-05-12 12:00:10|27059.3|27021.3|27046.59|27008.59|27059.3|27021.3|27046.59|27008.59|10
1620820820000|2021-05-12 12:00:20|27046.16|27008.16|27036.92|26998.92|27048.28|27010.28|27036.83|26998.83|10
1620820830000|2021-05-12 12:00:30|27036.77|26998.77|27039.33|27001.33|27039.33|27001.33|27035.33|26997.33|10
1620820840000|2021-05-12 12:00:40|27039.57|27001.57|27037.16|26999.16|27040.97|27002.97|27037.16|26999.16|10
1620820850000|2021-05-12 12:00:50|27037.15|26999.15|27036.38|26998.38|27039.14|27001.14|27036.38|26998.38|10
1620820860000|2021-05-12 12:01:00|27036.28|26998.28|27028.37|26990.37|27036.28|26998.28|27028.37|26990.37|10
1620820870000|2021-05-12 12:01:10|27026.92|26988.92|27012.5|26974.5|27026.92|26988.92|27012.5|26974.5|10
1620820880000|2021-05-12 12:01:20|27011.78|26973.78|27002.6|26964.6|27011.78|26973.78|27002.6|26964.6|10
1620820890000|2021-05-12 12:01:30|27001.39|26963.39|26996.39|26958.39|27001.39|26963.39|26996.39|26958.39|10
1620820900000|2021-05-12 12:01:40|26994.62|26956.62|26997.38|26959.38|26997.38|26959.38|26992.67|26954.67|10
1620820910000|2021-05-12 12:01:50|26998.25|26960.25|26996|26958|26999.83|26961.83|26995.81|26957.81|10
1620820920000|2021-05-12 12:02:00|26996.05|26958.05|26995.59|26957.59|26996.05|26958.05|26993.18|26955.18|10
1620820930000|2021-05-12 12:02:10|26996.45|26958.45|27002.97|26964.97|27003.3|26965.3|26996.45|26958.45|10
1620820940000|2021-05-12 12:02:20|27002.9|26964.9|27001.02|26963.02|27003.23|26965.23|27001.02|26963.02|10
1620820950000|2021-05-12 12:02:30|27001.37|26963.37|27004.82|26966.82|27004.82|26966.82|27001.37|26963.37|10
1620820960000|2021-05-12 12:02:40|27004.8|26966.8|27008.82|26970.82|27008.82|26970.82|27004.8|26966.8|10
1620820970000|2021-05-12 12:02:50|27008.94|26970.94|27012.22|26974.22|27012.22|26974.22|27008.94|26970.94|10
1620820980000|2021-05-12 12:03:00|27012|26974|27013.73|26975.73|27016.42|26978.42|27011.91|26973.91|10
1620820990000|2021-05-12 12:03:10|27013.27|26975.27|27010.95|26972.95|27013.72|26975.72|27010.29|26972.29|10
1620821000000|2021-05-12 12:03:20|27010.64|26972.64|27005.2|26967.2|27010.64|26972.64|27004.52|26966.52|10
1620821010000|2021-05-12 12:03:30|27005.44|26967.44|27004.54|26966.54|27005.74|26967.74|27004.54|26966.54|10
1620821020000|2021-05-12 12:03:40|27004.67|26966.67|27001.28|26963.28|27005.22|26967.22|27001.28|26963.28|10
1620821030000|2021-05-12 12:03:50|27001.57|26963.57|26994.76|26956.76|27001.66|26963.66|26994.76|26956.76|10
1620821040000|2021-05-12 12:04:00|26995.19|26957.19|26992.74|26954.74|26995.47|26957.47|26992.74|26954.74|10
1620821050000|2021-05-12 12:04:10|26993.08|26955.08|26983.68|26945.68|26993.16|26955.16|26983.68|26945.68|10
1620821060000|2021-05-12 12:04:20|26981.51|26943.51|26965.43|26927.43|26981.51|26943.51|26965.43|26927.43|10
1620821070000|2021-05-12 12:04:30|26965.7|26927.7|26966.13|26928.13|26967.28|26929.28|26965.37|26927.37|10
1620821080000|2021-05-12 12:04:40|26966.39|26928.39|26963.67|26925.67|26966.39|26928.39|26962.94|26924.94|10
1620821090000|2021-05-12 12:04:50|26964.08|26926.08|26962.92|26924.92|26964.56|26926.56|26962.83|26924.83|10
1620821100000|2021-05-12 12:05:00|26961.76|26923.76|26965.01|26927.01|26965.01|26927.01|26961.76|26923.76|10
1620821110000|2021-05-12 12:05:10|26966.89|26928.89|26968.73|26930.73|26969.59|26931.59|26966.89|26928.89|10
1620821120000|2021-05-12 12:05:20|26967.24|26929.24|26958.6|26920.6|26967.97|26929.97|26958.6|26920.6|10
1620821130000|2021-05-12 12:05:30|26959.11|26921.11|26954.42|26916.42|26959.12|26921.12|26954.42|26916.42|10
1620821140000|2021-05-12 12:05:40|26953.88|26915.88|26945.52|26907.52|26953.88|26915.88|26945.52|26907.52|10
1620821150000|2021-05-12 12:05:50|26945.36|26907.36|26942.34|26904.34|26945.36|26907.36|26941.41|26903.41|10
1620821160000|2021-05-12 12:06:00|26943.26|26905.26|26942.66|26904.66|26943.26|26905.26|26941.44|26903.44|10
1620821170000|2021-05-12 12:06:10|26942.82|26904.82|26946.06|26908.06|26946.06|26908.06|26942.82|26904.82|10
1620821180000|2021-05-12 12:06:20|26947.48|26909.48|26961.05|26923.05|26961.05|26923.05|26947.48|26909.48|10
1620821190000|2021-05-12 12:06:30|26962.78|26924.78|26959.98|26921.98|26963.56|26925.56|26959.98|26921.98|9
1620821200000|2021-05-12 12:06:40|26960.6|26922.6|26955.05|26917.05|26960.6|26922.6|26954.09|26916.09|10
1620821210000|2021-05-12 12:06:50|26955.2|26917.2|26954.24|26916.24|26955.47|26917.47|26953.99|26915.99|9
1620821220000|2021-05-12 12:07:00|26954.01|26916.01|26957.96|26919.96|26957.96|26919.96|26953.4|26915.4|10
1620821230000|2021-05-12 12:07:10|26958.03|26920.03|26977.12|26939.12|26977.12|26939.12|26958.03|26920.03|10
1620821240000|2021-05-12 12:07:20|26979.25|26941.25|26984.04|26946.04|26984.34|26946.34|26979.25|26941.25|10
1620821250000|2021-05-12 12:07:30|26984.69|26946.69|26988.63|26950.63|26988.63|26950.63|26984.69|26946.69|10
1620821260000|2021-05-12 12:07:40|26987.14|26949.14|26992.03|26954.03|26992.77|26954.77|26986.04|26948.04|10
1620821270000|2021-05-12 12:07:50|26992.93|26954.93|26991.42|26953.42|26993.19|26955.19|26990.74|26952.74|10
1620821280000|2021-05-12 12:08:00|26992.41|26954.41|26989.93|26951.93|26992.93|26954.93|26989.93|26951.93|10
1620821290000|2021-05-12 12:08:10|26990.62|26952.62|26995.74|26957.74|26995.74|26957.74|26990.59|26952.59|10
1620821300000|2021-05-12 12:08:20|26998.22|26960.22|27003.82|26965.82|27003.82|26965.82|26998.09|26960.09|10
1620821310000|2021-05-12 12:08:30|27003.97|26965.97|27018.56|26980.56|27018.56|26980.56|27003.97|26965.97|10
1620821320000|2021-05-12 12:08:40|27021.27|26983.27|27027.34|26989.34|27027.34|26989.34|27021.27|26983.27|10
1620821330000|2021-05-12 12:08:50|27027.2|26989.2|27030.87|26992.87|27030.87|26992.87|27027.2|26989.2|10
1620821340000|2021-05-12 12:09:00|27032.86|26994.86|27042.18|27004.18|27042.18|27004.18|27032.86|26994.86|10
1620821350000|2021-05-12 12:09:10|27045.21|27007.21|27057.16|27019.16|27057.16|27019.16|27045.21|27007.21|10
1620821360000|2021-05-12 12:09:20|27061.37|27023.37|27070.2|27032.2|27070.2|27032.2|27060.14|27022.14|10
1620821370000|2021-05-12 12:09:30|27073.44|27035.44|27086.09|27048.09|27087.39|27049.39|27073.26|27035.26|10
1620821380000|2021-05-12 12:09:40|27087.5|27049.5|27094.16|27056.16|27094.16|27056.16|27087.5|27049.5|10
1620821390000|2021-05-12 12:09:50|27094.69|27056.69|27097.75|27059.75|27097.78|27059.78|27094.55|27056.55|10
1620821400000|2021-05-12 12:10:00|27098.75|27060.75|27095.27|27057.27|27100.48|27062.48|27095.27|27057.27|10
1620821410000|2021-05-12 12:10:10|27095.22|27057.22|27082.48|27044.48|27095.22|27057.22|27082.48|27044.48|10
1620821420000|2021-05-12 12:10:20|27081.24|27043.24|27073.83|27035.83|27081.24|27043.24|27072.95|27034.95|10
1620821430000|2021-05-12 12:10:30|27074.79|27036.79|27055.67|27017.67|27074.79|27036.79|27055.67|27017.67|10
1620821440000|2021-05-12 12:10:40|27057.47|27019.47|27069.7|27031.7|27069.7|27031.7|27056.95|27018.95|10
1620821450000|2021-05-12 12:10:50|27068.3|27030.3|27064.83|27026.83|27068.99|27030.99|27064.83|27026.83|10
1620821460000|2021-05-12 12:11:00|27066.03|27028.03|27064.92|27026.92|27068.81|27030.81|27064.92|27026.92|10
1620821470000|2021-05-12 12:11:10|27064.22|27026.22|27060.14|27022.14|27064.22|27026.22|27060.14|27022.14|10
1620821480000|2021-05-12 12:11:20|27059.08|27021.08|27055.91|27017.91|27059.23|27021.23|27055.91|27017.91|10
1620821490000|2021-05-12 12:11:30|27055.67|27017.67|27049.95|27011.95|27055.67|27017.67|27049.95|27011.95|10
1620821500000|2021-05-12 12:11:40|27049.89|27011.89|27053.12|27015.12|27055.38|27017.38|27049.89|27011.89|10
1620821510000|2021-05-12 12:11:50|27052.96|27014.96|27049.27|27011.27|27052.96|27014.96|27049.27|27011.27|10
1620821520000|2021-05-12 12:12:00|27049.12|27011.12|27048.47|27010.47|27049.12|27011.12|27047.1|27009.1|10
1620821530000|2021-05-12 12:12:10|27048.67|27010.67|27057.71|27019.71|27057.71|27019.71|27048.67|27010.67|10
1620821540000|2021-05-12 12:12:20|27059.39|27021.39|27062.51|27024.51|27062.51|27024.51|27059.39|27021.39|10
1620821550000|2021-05-12 12:12:30|27063.72|27025.72|27062.02|27024.02|27063.72|27025.72|27062.02|27024.02|10
1620821560000|2021-05-12 12:12:40|27062.03|27024.03|27057.51|27019.51|27062.03|27024.03|27057.47|27019.47|10
1620821570000|2021-05-12 12:12:50|27057.36|27019.36|27054.15|27016.15|27057.45|27019.45|27054.15|27016.15|9
1620821580000|2021-05-12 12:13:00|27053.16|27015.16|27048.77|27010.77|27053.16|27015.16|27048.44|27010.44|10
1620821590000|2021-05-12 12:13:10|27048.21|27010.21|27042.48|27004.48|27048.21|27010.21|27041.45|27003.45|10
1620821600000|2021-05-12 12:13:20|27042.6|27004.6|27039.36|27001.36|27042.6|27004.6|27039.36|27001.36|10
1620821610000|2021-05-12 12:13:30|27039.09|27001.09|27036.34|26998.34|27039.09|27001.09|27035.93|26997.93|10
1620821620000|2021-05-12 12:13:40|27036.35|26998.35|27037.81|26999.81|27037.81|26999.81|27035.76|26997.76|10
1620821630000|2021-05-12 12:13:50|27037.48|26999.48|27039.57|27001.57|27040.09|27002.09|27037.48|26999.48|10
1620821640000|2021-05-12 12:14:00|27040.42|27002.42|27043.88|27005.88|27043.88|27005.88|27038.25|27000.25|10
1620821650000|2021-05-12 12:14:10|27045.22|27007.22|27056.36|27018.36|27056.42|27018.42|27045.22|27007.22|10
1620821660000|2021-05-12 12:14:20|27057.2|27019.2|27059.09|27021.09|27059.54|27021.54|27057.2|27019.2|10
1620821670000|2021-05-12 12:14:30|27059.29|27021.29|27063.03|27025.03|27063.03|27025.03|27059.27|27021.27|10
1620821680000|2021-05-12 12:14:40|27059.01|27021.01|27050.86|27012.86|27059.97|27021.97|27050.86|27012.86|10
1620821690000|2021-05-12 12:14:50|27049.94|27011.94|27048.01|27010.01|27050.03|27012.03|27046.84|27008.84|10
1620821700000|2021-05-12 12:15:00|27048.34|27010.34|27046.38|27008.38|27048.34|27010.34|27046.15|27008.15|10
1620821710000|2021-05-12 12:15:10|27046.64|27008.64|27040.66|27002.66|27046.64|27008.64|27039.85|27001.85|9
1620821720000|2021-05-12 12:15:20|27040.24|27002.24|27040.69|27002.69|27041.03|27003.03|27039.99|27001.99|10
1620821730000|2021-05-12 12:15:30|27040.13|27002.13|27041.22|27003.22|27041.84|27003.84|27039.47|27001.47|10
1620821740000|2021-05-12 12:15:40|27041.02|27003.02|27041.95|27003.95|27042|27004|27040.93|27002.93|10
1620821750000|2021-05-12 12:15:50|27042.18|27004.18|27043.93|27005.93|27043.93|27005.93|27040.53|27002.53|10
1620821760000|2021-05-12 12:16:00|27043.33|27005.33|27040.42|27002.42|27043.7|27005.7|27040.42|27002.42|10
1620821770000|2021-05-12 12:16:10|27039.7|27001.7|27039.86|27001.86|27042.31|27004.31|27039.7|27001.7|10
1620821780000|2021-05-12 12:16:20|27039.7|27001.7|27032.39|26994.39|27039.7|27001.7|27032.39|26994.39|10
1620821790000|2021-05-12 12:16:30|27031.6|26993.6|27026.67|26988.67|27031.6|26993.6|27025.85|26987.85|10
1620821800000|2021-05-12 12:16:40|27027.2|26989.2|27025.25|26987.25|27028.04|26990.04|27025.25|26987.25|10
1620821810000|2021-05-12 12:16:50|27025.02|26987.02|27017.33|26979.33|27025.1|26987.1|27017.33|26979.33|10
1620821820000|2021-05-12 12:17:00|27016.38|26978.38|27013.09|26975.09|27016.38|26978.38|27012.85|26974.85|10
1620821830000|2021-05-12 12:17:10|27013.29|26975.29|27015.72|26977.72|27015.72|26977.72|27012.92|26974.92|10
1620821840000|2021-05-12 12:17:20|27015.73|26977.73|27028.42|26990.42|27028.42|26990.42|27015.73|26977.73|10
1620821850000|2021-05-12 12:17:30|27027.96|26989.96|27033.48|26995.48|27033.48|26995.48|27027.85|26989.85|10
1620821860000|2021-05-12 12:17:40|27035.84|26997.84|27036.04|26998.04|27037.44|26999.44|27035.84|26997.84|10
1620821870000|2021-05-12 12:17:50|27036.01|26998.01|27035.88|26997.88|27036.01|26998.01|27034.67|26996.67|10
1620821880000|2021-05-12 12:18:00|27035.67|26997.67|27040.41|27002.41|27040.41|27002.41|27035.67|26997.67|10
1620821890000|2021-05-12 12:18:10|27041|27003|27045.86|27007.86|27045.86|27007.86|27041|27003|10
1620821900000|2021-05-12 12:18:20|27047.1|27009.1|27044.67|27006.67|27048.39|27010.39|27044.67|27006.67|10
1620821910000|2021-05-12 12:18:30|27044.85|27006.85|27040.56|27002.56|27044.85|27006.85|27040.52|27002.52|9
1620821920000|2021-05-12 12:18:40|27040.32|27002.32|27043.67|27005.67|27043.67|27005.67|27039.67|27001.67|10
1620821930000|2021-05-12 12:18:50|27044.21|27006.21|27053.82|27015.82|27053.82|27015.82|27044.21|27006.21|10
1620821940000|2021-05-12 12:19:00|27055.85|27017.85|27067.36|27029.36|27067.36|27029.36|27055.33|27017.33|10
1620821950000|2021-05-12 12:19:10|27069.85|27031.85|27075.64|27037.64|27075.64|27037.64|27069.85|27031.85|10
1620821960000|2021-05-12 12:19:20|27076.48|27038.48|27075.29|27037.29|27076.48|27038.48|27073.8|27035.8|10
1620821970000|2021-05-12 12:19:30|27075.97|27037.97|27082.88|27044.88|27082.88|27044.88|27073.08|27035.08|10
1620821980000|2021-05-12 12:19:40|27085.82|27047.82|27099.46|27061.46|27099.46|27061.46|27085.82|27047.82|10
1620821990000|2021-05-12 12:19:50|27098.93|27060.93|27098.52|27060.52|27099.6|27061.6|27096.62|27058.62|10
1620822000000|2021-05-12 12:20:00|27098.08|27060.08|27098.73|27060.73|27101.26|27063.26|27095.38|27057.38|10
1620822010000|2021-05-12 12:20:10|27099.91|27061.91|27103.57|27065.57|27103.97|27065.97|27099.91|27061.91|10
1620822020000|2021-05-12 12:20:20|27103.87|27065.87|27102.72|27064.72|27104.41|27066.41|27102.63|27064.63|10
1620822030000|2021-05-12 12:20:30|27102.19|27064.19|27104.27|27066.27|27104.27|27066.27|27100.78|27062.78|10
1620822040000|2021-05-12 12:20:40|27104.45|27066.45|27110.93|27072.93|27110.93|27072.93|27104.45|27066.45|10
1620822050000|2021-05-12 12:20:50|27110.87|27072.87|27110.76|27072.76|27112.05|27074.05|27110.69|27072.69|10
1620822060000|2021-05-12 12:21:00|27110.94|27072.94|27109.64|27071.64|27110.94|27072.94|27107.8|27069.8|10
1620822070000|2021-05-12 12:21:10|27109.48|27071.48|27107.87|27069.87|27110.69|27072.69|27107.87|27069.87|10
1620822080000|2021-05-12 12:21:20|27107.78|27069.78|27107.02|27069.02|27107.78|27069.78|27106.15|27068.15|10
1620822090000|2021-05-12 12:21:30|27105.99|27067.99|27102.53|27064.53|27105.99|27067.99|27102.53|27064.53|10
1620822100000|2021-05-12 12:21:40|27102.41|27064.41|27102.5|27064.5|27103.53|27065.53|27102.41|27064.41|10
1620822110000|2021-05-12 12:21:50|27101.65|27063.65|27109.85|27071.85|27109.85|27071.85|27101.65|27063.65|10
1620822120000|2021-05-12 12:22:00|27112.94|27074.94|27117.61|27079.61|27117.61|27079.61|27112.94|27074.94|10
1620822130000|2021-05-12 12:22:10|27118.15|27080.15|27121.32|27083.32|27121.33|27083.33|27118.11|27080.11|10
1620822140000|2021-05-12 12:22:20|27121.43|27083.43|27128.45|27090.45|27129.21|27091.21|27121.17|27083.17|10
1620822150000|2021-05-12 12:22:30|27128.78|27090.78|27129.58|27091.58|27129.58|27091.58|27126.34|27088.34|10
1620822160000|2021-05-12 12:22:40|27129.96|27091.96|27133.62|27095.62|27133.62|27095.62|27129.96|27091.96|10
1620822170000|2021-05-12 12:22:50|27133.58|27095.58|27131.63|27093.63|27135.15|27097.15|27131.63|27093.63|10
1620822180000|2021-05-12 12:23:00|27130.2|27092.2|27128.36|27090.36|27130.23|27092.23|27127.94|27089.94|10
1620822190000|2021-05-12 12:23:10|27127.94|27089.94|27130.03|27092.03|27130.03|27092.03|27127.94|27089.94|10
1620822200000|2021-05-12 12:23:20|27129.82|27091.82|27141.85|27103.85|27141.85|27103.85|27129.82|27091.82|10
1620822210000|2021-05-12 12:23:30|27143.3|27105.3|27145.44|27107.44|27145.44|27107.44|27143.29|27105.29|10
1620822220000|2021-05-12 12:23:40|27146.58|27108.58|27153.47|27115.47|27153.54|27115.54|27146.58|27108.58|10
1620822230000|2021-05-12 12:23:50|27153.43|27115.43|27160.39|27122.39|27160.39|27122.39|27153.43|27115.43|10
1620822240000|2021-05-12 12:24:00|27160.42|27122.42|27150.96|27112.96|27161.08|27123.08|27150.96|27112.96|10
1620822250000|2021-05-12 12:24:10|27149.36|27111.36|27145.51|27107.51|27149.36|27111.36|27144.58|27106.58|10
1620822260000|2021-05-12 12:24:20|27145.12|27107.12|27138.89|27100.89|27145.12|27107.12|27138.89|27100.89|10
1620822270000|2021-05-12 12:24:30|27138.99|27100.99|27136.02|27098.02|27138.99|27100.99|27135.11|27097.11|10
1620822280000|2021-05-12 12:24:40|27137.19|27099.19|27142.41|27104.41|27142.51|27104.51|27137.17|27099.17|9
1620822290000|2021-05-12 12:24:50|27142.95|27104.95|27146.21|27108.21|27146.96|27108.96|27142.95|27104.95|10
1620822300000|2021-05-12 12:25:00|27146.14|27108.14|27143.57|27105.57|27146.69|27108.69|27143.57|27105.57|10
1620822310000|2021-05-12 12:25:10|27142.67|27104.67|27134.14|27096.14|27143.34|27105.34|27134.14|27096.14|10
1620822320000|2021-05-12 12:25:20|27134.11|27096.11|27122.82|27084.82|27134.11|27096.11|27122.82|27084.82|10
1620822330000|2021-05-12 12:25:30|27121.84|27083.84|27121.82|27083.82|27121.84|27083.84|27119.79|27081.79|10
1620822340000|2021-05-12 12:25:40|27122.32|27084.32|27130.4|27092.4|27130.4|27092.4|27122.32|27084.32|10
1620822350000|2021-05-12 12:25:50|27132.52|27094.52|27139.71|27101.71|27139.71|27101.71|27132.52|27094.52|10
1620822360000|2021-05-12 12:26:00|27139.47|27101.47|27137.8|27099.8|27140.12|27102.12|27136.48|27098.48|10
1620822370000|2021-05-12 12:26:10|27137.72|27099.72|27132.99|27094.99|27137.79|27099.79|27132.16|27094.16|10
1620822380000|2021-05-12 12:26:20|27134.59|27096.59|27134.52|27096.52|27134.59|27096.59|27132|27094|10
1620822390000|2021-05-12 12:26:30|27134.53|27096.53|27142.89|27104.89|27142.89|27104.89|27134.17|27096.17|10
1620822400000|2021-05-12 12:26:40|27141.92|27103.92|27143|27105|27143.69|27105.69|27141.92|27103.92|10
1620822410000|2021-05-12 12:26:50|27142.46|27104.46|27143.43|27105.43|27143.65|27105.65|27142.46|27104.46|10
1620822420000|2021-05-12 12:27:00|27143.84|27105.84|27146.78|27108.78|27147.5|27109.5|27143.84|27105.84|10
1620822430000|2021-05-12 12:27:10|27147.33|27109.33|27147.38|27109.38|27148.8|27110.8|27146.74|27108.74|9
1620822440000|2021-05-12 12:27:20|27146.69|27108.69|27146.3|27108.3|27147.22|27109.22|27146.27|27108.27|10
1620822450000|2021-05-12 12:27:30|27146.55|27108.55|27150.4|27112.4|27150.4|27112.4|27146.55|27108.55|10
1620822460000|2021-05-12 12:27:40|27149.62|27111.62|27150.93|27112.93|27150.93|27112.93|27148.76|27110.76|10
1620822470000|2021-05-12 12:27:50|27151.28|27113.28|27152.5|27114.5|27152.71|27114.71|27150.58|27112.58|10
1620822480000|2021-05-12 12:28:00|27152.85|27114.85|27152.45|27114.45|27153.97|27115.97|27152.13|27114.13|10
1620822490000|2021-05-12 12:28:10|27154.02|27116.02|27155.16|27117.16|27155.16|27117.16|27153.66|27115.66|10
1620822500000|2021-05-12 12:28:20|27155.64|27117.64|27160.16|27122.16|27160.16|27122.16|27155.64|27117.64|10
1620822510000|2021-05-12 12:28:30|27159.96|27121.96|27160.47|27122.47|27160.47|27122.47|27157|27119|10
1620822520000|2021-05-12 12:28:40|27159.98|27121.98|27159.88|27121.88|27161.51|27123.51|27159.71|27121.71|10
1620822530000|2021-05-12 12:28:50|27159.35|27121.35|27159.86|27121.86|27160.68|27122.68|27159.35|27121.35|10
1620822540000|2021-05-12 12:29:00|27159.77|27121.77|27165.9|27127.9|27165.9|27127.9|27159.77|27121.77|10
1620822550000|2021-05-12 12:29:10|27167.1|27129.1|27173.94|27135.94|27173.94|27135.94|27166.92|27128.92|10
1620822560000|2021-05-12 12:29:20|27174.28|27136.28|27171.56|27133.56|27174.28|27136.28|27171.56|27133.56|10
1620822570000|2021-05-12 12:29:30|27171.55|27133.55|27177.58|27139.58|27178|27140|27171.51|27133.51|10
1620822580000|2021-05-12 12:29:40|27177.19|27139.19|27175.73|27137.73|27177.99|27139.99|27174.43|27136.43|10
1620822590000|2021-05-12 12:29:50|27175.8|27137.8|27172.55|27134.55|27175.8|27137.8|27172.55|27134.55|10
1620822600000|2021-05-12 12:30:00|27172.59|27134.59|27147.92|27109.92|27178.41|27140.41|27147.92|27109.92|10
1620822610000|2021-05-12 12:30:10|27144.09|27106.09|27118.4|27080.4|27144.09|27106.09|27118.4|27080.4|10
1620822620000|2021-05-12 12:30:20|27114.91|27076.91|27109.85|27071.85|27114.91|27076.91|27109.85|27071.85|10
1620822630000|2021-05-12 12:30:30|27107.62|27069.62|27096.7|27058.7|27107.77|27069.77|27096.7|27058.7|10
1620822640000|2021-05-12 12:30:40|27094.96|27056.96|27079.28|27041.28|27094.96|27056.96|27079.28|27041.28|10
1620822650000|2021-05-12 12:30:50|27079.06|27041.06|27082.77|27044.77|27084.74|27046.74|27078.47|27040.47|10
1620822660000|2021-05-12 12:31:00|27080.57|27042.57|27066.66|27028.66|27080.57|27042.57|27066.66|27028.66|10
1620822670000|2021-05-12 12:31:10|27066.33|27028.33|27063.85|27025.85|27066.85|27028.85|27062.54|27024.54|10
1620822680000|2021-05-12 12:31:20|27064.66|27026.66|27065.87|27027.87|27067.67|27029.67|27064.66|27026.66|10
1620822690000|2021-05-12 12:31:30|27064.99|27026.99|27060.14|27022.14|27064.99|27026.99|27060.14|27022.14|10
1620822700000|2021-05-12 12:31:40|27060.63|27022.63|27051.72|27013.72|27062.11|27024.11|27051.72|27013.72|10
1620822710000|2021-05-12 12:31:50|27052.62|27014.62|27037.19|26999.19|27052.62|27014.62|27037.19|26999.19|10
1620822720000|2021-05-12 12:32:00|27036.71|26998.71|27032.53|26994.53|27036.71|26998.71|27031.82|26993.82|10
1620822730000|2021-05-12 12:32:10|27031.67|26993.67|27015.77|26977.77|27031.67|26993.67|27015.77|26977.77|10
1620822740000|2021-05-12 12:32:20|27014.24|26976.24|27009.85|26971.85|27014.24|26976.24|27009.5|26971.5|10
1620822750000|2021-05-12 12:32:30|27002.39|26964.39|27015.43|26977.43|27015.43|26977.43|27001.1|26963.1|10
1620822760000|2021-05-12 12:32:40|27016.13|26978.13|27012.42|26974.42|27016.13|26978.13|27011.98|26973.98|10
1620822770000|2021-05-12 12:32:50|27010.65|26972.65|27007.69|26969.69|27011.84|26973.84|27007.69|26969.69|10
1620822780000|2021-05-12 12:33:00|27009.75|26971.75|27024.03|26986.03|27024.03|26986.03|27009.75|26971.75|10
1620822790000|2021-05-12 12:33:10|27024.87|26986.87|27019.14|26981.14|27025.31|26987.31|27019.14|26981.14|10
1620822800000|2021-05-12 12:33:20|27018.85|26980.85|27003.47|26965.47|27018.85|26980.85|27003.47|26965.47|10
1620822810000|2021-05-12 12:33:30|27003.58|26965.58|26996.61|26958.61|27003.58|26965.58|26996.61|26958.61|10
1620822820000|2021-05-12 12:33:40|26997.05|26959.05|26993.88|26955.88|26997.05|26959.05|26992.07|26954.07|10
1620822830000|2021-05-12 12:33:50|26994.53|26956.53|26986.67|26948.67|26996.2|26958.2|26986.67|26948.67|9
1620822840000|2021-05-12 12:34:00|26986.11|26948.11|26985.41|26947.41|26986.61|26948.61|26981.86|26943.86|10
1620822850000|2021-05-12 12:34:10|26984.39|26946.39|26985.67|26947.67|26987.48|26949.48|26983.42|26945.42|10
1620822860000|2021-05-12 12:34:20|26985.53|26947.53|26980.62|26942.62|26985.53|26947.53|26980.62|26942.62|9
1620822870000|2021-05-12 12:34:30|26980.69|26942.69|26973.47|26935.47|26980.85|26942.85|26973.47|26935.47|10
1620822880000|2021-05-12 12:34:40|26973.05|26935.05|26965.95|26927.95|26973.05|26935.05|26965.95|26927.95|10
1620822890000|2021-05-12 12:34:50|26965.97|26927.97|26960.67|26922.67|26965.97|26927.97|26960.67|26922.67|10
1620822900000|2021-05-12 12:35:00|26959.86|26921.86|26956.29|26918.29|26960.27|26922.27|26956.29|26918.29|10
1620822910000|2021-05-12 12:35:10|26956.79|26918.79|26953.53|26915.53|26957.3|26919.3|26953.53|26915.53|10
1620822920000|2021-05-12 12:35:20|26954.17|26916.17|26944.86|26906.86|26954.3|26916.3|26944.44|26906.44|10
1620822930000|2021-05-12 12:35:30|26944.91|26906.91|26942.36|26904.36|26944.91|26906.91|26940.98|26902.98|10
1620822940000|2021-05-12 12:35:40|26939.19|26901.19|26932.38|26894.38|26939.19|26901.19|26932.38|26894.38|10
1620822950000|2021-05-12 12:35:50|26931.73|26893.73|26931.02|26893.02|26931.75|26893.75|26929.26|26891.26|9
1620822960000|2021-05-12 12:36:00|26931.9|26893.9|26932.34|26894.34|26934.84|26896.84|26931.9|26893.9|10
1620822970000|2021-05-12 12:36:10|26932.12|26894.12|26935.95|26897.95|26935.95|26897.95|26931.67|26893.67|10
1620822980000|2021-05-12 12:36:20|26935.94|26897.94|26938.02|26900.02|26939.54|26901.54|26935.94|26897.94|10
1620822990000|2021-05-12 12:36:30|26938.06|26900.06|26936.8|26898.8|26938.06|26900.06|26935.12|26897.12|10
1620823000000|2021-05-12 12:36:40|26935.99|26897.99|26953.06|26915.06|26953.06|26915.06|26935.07|26897.07|10
1620823010000|2021-05-12 12:36:50|26953.78|26915.78|26963.78|26925.78|26963.78|26925.78|26953.78|26915.78|10
1620823020000|2021-05-12 12:37:00|26965.28|26927.28|26967.37|26929.37|26967.37|26929.37|26962.79|26924.79|10
1620823030000|2021-05-12 12:37:10|26967.85|26929.85|26968.1|26930.1|26968.1|26930.1|26966.73|26928.73|10
1620823040000|2021-05-12 12:37:20|26968.45|26930.45|26968.64|26930.64|26968.77|26930.77|26966.53|26928.53|10
1620823050000|2021-05-12 12:37:30|26968.69|26930.69|26965.17|26927.17|26968.69|26930.69|26965.17|26927.17|10
1620823060000|2021-05-12 12:37:40|26964.42|26926.42|26959.34|26921.34|26964.42|26926.42|26959.24|26921.24|9
1620823070000|2021-05-12 12:37:50|26958.11|26920.11|26948.93|26910.93|26958.11|26920.11|26948.93|26910.93|10
1620823080000|2021-05-12 12:38:00|26948.67|26910.67|26941.88|26903.88|26948.98|26910.98|26941.88|26903.88|10
1620823090000|2021-05-12 12:38:10|26941.51|26903.51|26943.25|26905.25|26944.63|26906.63|26941.4|26903.4|10
1620823100000|2021-05-12 12:38:20|26943.45|26905.45|26943.19|26905.19|26943.45|26905.45|26941.46|26903.46|10
1620823110000|2021-05-12 12:38:30|26943.6|26905.6|26948.85|26910.85|26948.85|26910.85|26943.6|26905.6|10
1620823120000|2021-05-12 12:38:40|26949.47|26911.47|26961.29|26923.29|26961.29|26923.29|26949.07|26911.07|10
1620823130000|2021-05-12 12:38:50|26961.58|26923.58|26972.42|26934.42|26972.42|26934.42|26961.58|26923.58|10
1620823140000|2021-05-12 12:39:00|26975|26937|26974.93|26936.93|26976.88|26938.88|26974.39|26936.39|9
1620823150000|2021-05-12 12:39:10|26974.49|26936.49|26973.54|26935.54|26974.49|26936.49|26972.1|26934.1|10
1620823160000|2021-05-12 12:39:20|26973.63|26935.63|26972.99|26934.99|26974.03|26936.03|26970.49|26932.49|10
1620823170000|2021-05-12 12:39:30|26974.7|26936.7|26979.55|26941.55|26979.55|26941.55|26974.7|26936.7|10
1620823180000|2021-05-12 12:39:40|26979.72|26941.72|26985.07|26947.07|26985.07|26947.07|26979.72|26941.72|10
1620823190000|2021-05-12 12:39:50|26985.03|26947.03|26990.02|26952.02|26991.23|26953.23|26985.03|26947.03|10
1620823200000|2021-05-12 12:40:00|26991.32|26953.32|26996.96|26958.96|26996.96|26958.96|26991.07|26953.07|10
1620823210000|2021-05-12 12:40:10|26998.14|26960.14|27009.8|26971.8|27009.8|26971.8|26998.14|26960.14|10
1620823220000|2021-05-12 12:40:20|27010.94|26972.94|27015.41|26977.41|27015.84|26977.84|27010.94|26972.94|10
1620823230000|2021-05-12 12:40:30|27015.58|26977.58|27014.11|26976.11|27015.58|26977.58|27013.1|26975.1|10
1620823240000|2021-05-12 12:40:40|27014.73|26976.73|27015.47|26977.47|27017.12|26979.12|27014.58|26976.58|10
1620823250000|2021-05-12 12:40:50|27016.21|26978.21|27020.9|26982.9|27020.9|26982.9|27016.21|26978.21|10
1620823260000|2021-05-12 12:41:00|27021.04|26983.04|27032.1|26994.1|27032.1|26994.1|27021.04|26983.04|10
1620823270000|2021-05-12 12:41:10|27034.23|26996.23|27047.44|27009.44|27047.44|27009.44|27034.23|26996.23|10
1620823280000|2021-05-12 12:41:20|27048.79|27010.79|27055.58|27017.58|27055.58|27017.58|27048.79|27010.79|10
1620823290000|2021-05-12 12:41:30|27058.31|27020.31|27059.62|27021.62|27060.94|27022.94|27058.25|27020.25|10
1620823300000|2021-05-12 12:41:40|27059.17|27021.17|27058.15|27020.15|27060.17|27022.17|27057.5|27019.5|10
1620823310000|2021-05-12 12:41:50|27058.48|27020.48|27060.72|27022.72|27061.61|27023.61|27058.44|27020.44|10
1620823320000|2021-05-12 12:42:00|27059.72|27021.72|27066.8|27028.8|27066.8|27028.8|27059.72|27021.72|10
1620823330000|2021-05-12 12:42:10|27067.66|27029.66|27072.7|27034.7|27074.77|27036.77|27067.66|27029.66|10
1620823340000|2021-05-12 12:42:20|27071.68|27033.68|27052.88|27014.88|27071.68|27033.68|27052.88|27014.88|10
1620823350000|2021-05-12 12:42:30|27051.46|27013.46|27050.5|27012.5|27052.94|27014.94|27050.5|27012.5|10
1620823360000|2021-05-12 12:42:40|27051.28|27013.28|27057.1|27019.1|27057.1|27019.1|27050.53|27012.53|10
1620823370000|2021-05-12 12:42:50|27059.33|27021.33|27062.38|27024.38|27062.38|27024.38|27059.32|27021.32|10
1620823380000|2021-05-12 12:43:00|27062.84|27024.84|27062.52|27024.52|27064.02|27026.02|27062.52|27024.52|10
1620823390000|2021-05-12 12:43:10|27060.11|27022.11|27052.69|27014.69|27060.11|27022.11|27052.69|27014.69|10
1620823400000|2021-05-12 12:43:20|27052.47|27014.47|27051.52|27013.52|27052.94|27014.94|27051.52|27013.52|10
1620823410000|2021-05-12 12:43:30|27050.48|27012.48|27048.56|27010.56|27051.81|27013.81|27048.38|27010.38|10
1620823420000|2021-05-12 12:43:40|27048.3|27010.3|27052.01|27014.01|27052.01|27014.01|27048.3|27010.3|10
1620823430000|2021-05-12 12:43:50|27052.47|27014.47|27052.64|27014.64|27053.9|27015.9|27052.47|27014.47|10
1620823440000|2021-05-12 12:44:00|27052.06|27014.06|27048.92|27010.92|27052.06|27014.06|27048.16|27010.16|10
1620823450000|2021-05-12 12:44:10|27048.18|27010.18|27043.53|27005.53|27048.45|27010.45|27043.53|27005.53|10
1620823460000|2021-05-12 12:44:20|27041.95|27003.95|27036.31|26998.31|27041.95|27003.95|27036.31|26998.31|10
1620823470000|2021-05-12 12:44:30|27035.52|26997.52|27032.07|26994.07|27035.52|26997.52|27030.1|26992.1|10
1620823480000|2021-05-12 12:44:40|27032.2|26994.2|27040.07|27002.07|27040.07|27002.07|27032.2|26994.2|10
1620823490000|2021-05-12 12:44:50|27040.56|27002.56|27051.47|27013.47|27051.47|27013.47|27040.56|27002.56|10
1620823500000|2021-05-12 12:45:00|27053.17|27015.17|27079.98|27041.98|27079.98|27041.98|27053.17|27015.17|10
1620823510000|2021-05-12 12:45:10|27086.29|27048.29|27095.36|27057.36|27095.36|27057.36|27086.29|27048.29|10
1620823520000|2021-05-12 12:45:20|27097.7|27059.7|27105.86|27067.86|27105.86|27067.86|27097.7|27059.7|10
1620823530000|2021-05-12 12:45:30|27106.39|27068.39|27105.91|27067.91|27106.89|27068.89|27103.72|27065.72|10
1620823540000|2021-05-12 12:45:40|27106.61|27068.61|27110.5|27072.5|27110.5|27072.5|27106.6|27068.6|10
1620823550000|2021-05-12 12:45:50|27111.84|27073.84|27119.58|27081.58|27119.58|27081.58|27111.84|27073.84|10
1620823560000|2021-05-12 12:46:00|27119.47|27081.47|27120.89|27082.89|27120.96|27082.96|27119.47|27081.47|10
1620823570000|2021-05-12 12:46:10|27120.17|27082.17|27126.47|27088.47|27126.47|27088.47|27120.17|27082.17|10
1620823580000|2021-05-12 12:46:20|27129.8|27091.8|27138.67|27100.67|27138.67|27100.67|27129.54|27091.54|10
1620823590000|2021-05-12 12:46:30|27138.47|27100.47|27143.22|27105.22|27143.22|27105.22|27138.47|27100.47|10
1620823600000|2021-05-12 12:46:40|27144.81|27106.81|27147.64|27109.64|27147.64|27109.64|27144.81|27106.81|10
1620823610000|2021-05-12 12:46:50|27147.47|27109.47|27148.93|27110.93|27148.93|27110.93|27146.91|27108.91|10
1620823620000|2021-05-12 12:47:00|27147.95|27109.95|27148.1|27110.1|27149.31|27111.31|27147.69|27109.69|10
1620823630000|2021-05-12 12:47:10|27148.27|27110.27|27144.74|27106.74|27148.27|27110.27|27144.64|27106.64|10
1620823640000|2021-05-12 12:47:20|27145.13|27107.13|27133.61|27095.61|27145.13|27107.13|27133.51|27095.51|10
1620823650000|2021-05-12 12:47:30|27133.59|27095.59|27136.27|27098.27|27136.43|27098.43|27132.85|27094.85|10
1620823660000|2021-05-12 12:47:40|27137.92|27099.92|27145.76|27107.76|27146.24|27108.24|27137.92|27099.92|10
1620823670000|2021-05-12 12:47:50|27146.67|27108.67|27144.08|27106.08|27146.67|27108.67|27143.27|27105.27|9
1620823680000|2021-05-12 12:48:00|27143.63|27105.63|27151.92|27113.92|27151.92|27113.92|27143.63|27105.63|10
1620823690000|2021-05-12 12:48:10|27156.41|27118.41|27156.06|27118.06|27157.45|27119.45|27153.75|27115.75|10
1620823700000|2021-05-12 12:48:20|27156.7|27118.7|27160.93|27122.93|27161.39|27123.39|27156.7|27118.7|10
1620823710000|2021-05-12 12:48:30|27160.79|27122.79|27171.06|27133.06|27171.06|27133.06|27160.79|27122.79|10
1620823720000|2021-05-12 12:48:40|27173.56|27135.56|27178.75|27140.75|27178.75|27140.75|27173.31|27135.31|10
1620823730000|2021-05-12 12:48:50|27179.06|27141.06|27181.28|27143.28|27182.46|27144.46|27179.06|27141.06|10
1620823740000|2021-05-12 12:49:00|27180.46|27142.46|27183.77|27145.77|27183.77|27145.77|27180.05|27142.05|10
1620823750000|2021-05-12 12:49:10|27184.56|27146.56|27185.25|27147.25|27185.62|27147.62|27184.31|27146.31|9
1620823760000|2021-05-12 12:49:20|27188.28|27150.28|27188.96|27150.96|27193.6|27155.6|27188.28|27150.28|10
1620823770000|2021-05-12 12:49:30|27184.21|27146.21|27174.81|27136.81|27184.21|27146.21|27174.81|27136.81|10
1620823780000|2021-05-12 12:49:40|27172.99|27134.99|27168.63|27130.63|27172.99|27134.99|27167.07|27129.07|10
1620823790000|2021-05-12 12:49:50|27169.78|27131.78|27169.2|27131.2|27169.78|27131.78|27167.28|27129.28|10
1620823800000|2021-05-12 12:50:00|27169.94|27131.94|27170.01|27132.01|27170.06|27132.06|27168.51|27130.51|10
1620823810000|2021-05-12 12:50:10|27169.06|27131.06|27157.48|27119.48|27169.06|27131.06|27157.48|27119.48|10
1620823820000|2021-05-12 12:50:20|27154.56|27116.56|27144.73|27106.73|27154.56|27116.56|27144.73|27106.73|10
1620823830000|2021-05-12 12:50:30|27143.47|27105.47|27132.62|27094.62|27143.47|27105.47|27132.5|27094.5|10
1620823840000|2021-05-12 12:50:40|27133.26|27095.26|27135.22|27097.22|27135.99|27097.99|27133.26|27095.26|10
1620823850000|2021-05-12 12:50:50|27136.05|27098.05|27136.09|27098.09|27137.24|27099.24|27135.21|27097.21|10
1620823860000|2021-05-12 12:51:00|27134.88|27096.88|27135.11|27097.11|27137.3|27099.3|27134.88|27096.88|10
1620823870000|2021-05-12 12:51:10|27135.52|27097.52|27127.42|27089.42|27135.52|27097.52|27127.32|27089.32|10
1620823880000|2021-05-12 12:51:20|27126.93|27088.93|27107.78|27069.78|27126.93|27088.93|27107.78|27069.78|10
1620823890000|2021-05-12 12:51:30|27105.84|27067.84|27083.74|27045.74|27105.84|27067.84|27083.74|27045.74|10
1620823900000|2021-05-12 12:51:40|27081.94|27043.94|27077.23|27039.23|27081.94|27043.94|27076.71|27038.71|10
1620823910000|2021-05-12 12:51:50|27075.73|27037.73|27076.12|27038.12|27076.3|27038.3|27074.1|27036.1|10
1620823920000|2021-05-12 12:52:00|27074.38|27036.38|27061.14|27023.14|27074.38|27036.38|27061.14|27023.14|10
1620823930000|2021-05-12 12:52:10|27059.4|27021.4|27065.19|27027.19|27065.19|27027.19|27058.65|27020.65|10
1620823940000|2021-05-12 12:52:20|27066.35|27028.35|27075.61|27037.61|27075.61|27037.61|27066.35|27028.35|10
1620823950000|2021-05-12 12:52:30|27077.59|27039.59|27087.84|27049.84|27087.84|27049.84|27077.59|27039.59|10
1620823960000|2021-05-12 12:52:40|27088.57|27050.57|27093.9|27055.9|27094.62|27056.62|27088.57|27050.57|10
1620823970000|2021-05-12 12:52:50|27095.18|27057.18|27104.46|27066.46|27104.46|27066.46|27095.18|27057.18|10
1620823980000|2021-05-12 12:53:00|27104.77|27066.77|27101.52|27063.52|27107.52|27069.52|27101.52|27063.52|10
1620823990000|2021-05-12 12:53:10|27104.7|27066.7|27096.68|27058.68|27105.12|27067.12|27096.68|27058.68|10
1620824000000|2021-05-12 12:53:20|27092.8|27054.8|27082.43|27044.43|27092.8|27054.8|27082.43|27044.43|10
1620824010000|2021-05-12 12:53:30|27081.18|27043.18|27073.73|27035.73|27081.47|27043.47|27073.73|27035.73|10
1620824020000|2021-05-12 12:53:40|27072.81|27034.81|27076.1|27038.1|27078.62|27040.62|27072.28|27034.28|10
1620824030000|2021-05-12 12:53:50|27078.33|27040.33|27081.03|27043.03|27081.03|27043.03|27078.33|27040.33|10
1620824040000|2021-05-12 12:54:00|27081.47|27043.47|27085.41|27047.41|27085.66|27047.66|27081.34|27043.34|10
1620824050000|2021-05-12 12:54:10|27085.25|27047.25|27090.13|27052.13|27090.58|27052.58|27085.25|27047.25|10
1620824060000|2021-05-12 12:54:20|27091.11|27053.11|27084.85|27046.85|27091.29|27053.29|27084.7|27046.7|10
1620824070000|2021-05-12 12:54:30|27083.31|27045.31|27082.11|27044.11|27086.27|27048.27|27082.11|27044.11|10
1620824080000|2021-05-12 12:54:40|27081.24|27043.24|27072.26|27034.26|27081.24|27043.24|27071.93|27033.93|10
1620824090000|2021-05-12 12:54:50|27070.77|27032.77|27067.8|27029.8|27070.77|27032.77|27067.68|27029.68|10
1620824100000|2021-05-12 12:55:00|27067.62|27029.62|27060.31|27022.31|27069.04|27031.04|27060.21|27022.21|10
1620824110000|2021-05-12 12:55:10|27061.34|27023.34|27064.62|27026.62|27064.62|27026.62|27060.52|27022.52|10
1620824120000|2021-05-12 12:55:20|27064.27|27026.27|27078.05|27040.05|27078.47|27040.47|27064.27|27026.27|10
1620824130000|2021-05-12 12:55:30|27075.71|27037.71|27083.76|27045.76|27083.76|27045.76|27075.02|27037.02|9
1620824140000|2021-05-12 12:55:40|27085.07|27047.07|27090.73|27052.73|27090.73|27052.73|27085.07|27047.07|10
1620824150000|2021-05-12 12:55:50|27093.32|27055.32|27097.53|27059.53|27097.53|27059.53|27093|27055|10
1620824160000|2021-05-12 12:56:00|27097.98|27059.98|27097.52|27059.52|27098.36|27060.36|27097.03|27059.03|10
1620824170000|2021-05-12 12:56:10|27095.43|27057.43|27090.9|27052.9|27095.43|27057.43|27090.76|27052.76|10
1620824180000|2021-05-12 12:56:20|27090.09|27052.09|27085.82|27047.82|27090.09|27052.09|27085.82|27047.82|10
1620824190000|2021-05-12 12:56:30|27082.73|27044.73|27073.42|27035.42|27082.73|27044.73|27073.42|27035.42|10
1620824200000|2021-05-12 12:56:40|27070.48|27032.48|27068.12|27030.12|27070.56|27032.56|27068.12|27030.12|10
1620824210000|2021-05-12 12:56:50|27068.9|27030.9|27070.46|27032.46|27071.8|27033.8|27068.9|27030.9|10
1620824220000|2021-05-12 12:57:00|27068.83|27030.83|27070.17|27032.17|27070.71|27032.71|27067.97|27029.97|10
1620824230000|2021-05-12 12:57:10|27070.59|27032.59|27070.26|27032.26|27070.59|27032.59|27069.54|27031.54|10
1620824240000|2021-05-12 12:57:20|27069.77|27031.77|27066.67|27028.67|27069.77|27031.77|27066.67|27028.67|10
1620824250000|2021-05-12 12:57:30|27063.06|27025.06|27062.13|27024.13|27064.37|27026.37|27062.13|27024.13|10
1620824260000|2021-05-12 12:57:40|27062.22|27024.22|27066.76|27028.76|27068.09|27030.09|27062.22|27024.22|10
1620824270000|2021-05-12 12:57:50|27064.58|27026.58|27061.08|27023.08|27064.58|27026.58|27058.58|27020.58|10
1620824280000|2021-05-12 12:58:00|27060.86|27022.86|27065.55|27027.55|27065.85|27027.85|27060.86|27022.86|10
1620824290000|2021-05-12 12:58:10|27064.17|27026.17|27061.01|27023.01|27064.17|27026.17|27060.52|27022.52|10
1620824300000|2021-05-12 12:58:20|27059.78|27021.78|27056.18|27018.18|27059.78|27021.78|27055.87|27017.87|10
1620824310000|2021-05-12 12:58:30|27055.82|27017.82|27051.06|27013.06|27056.03|27018.03|27051.06|27013.06|10
1620824320000|2021-05-12 12:58:40|27050.8|27012.8|27041.92|27003.92|27050.8|27012.8|27040.9|27002.9|10
1620824330000|2021-05-12 12:58:50|27042.16|27004.16|27039.87|27001.87|27042.16|27004.16|27038.56|27000.56|10
1620824340000|2021-05-12 12:59:00|27039.78|27001.78|27051.33|27013.33|27052.47|27014.47|27039.25|27001.25|10
1620824350000|2021-05-12 12:59:10|27053.32|27015.32|27061.29|27023.29|27062.1|27024.1|27053.32|27015.32|10
1620824360000|2021-05-12 12:59:20|27060.95|27022.95|27047.78|27009.78|27060.95|27022.95|27047.78|27009.78|10
1620824370000|2021-05-12 12:59:30|27048.01|27010.01|27046.98|27008.98|27049.1|27011.1|27046.7|27008.7|10
1620824380000|2021-05-12 12:59:40|27047.55|27009.55|27053.01|27015.01|27053.01|27015.01|27046.38|27008.38|10
1620824390000|2021-05-12 12:59:50|27054.1|27016.1|27057.42|27019.42|27058.02|27020.02|27053.35|27015.35|10
1620824400000|2021-05-12 13:00:00|27056.23|27018.23|27052.16|27014.16|27056.36|27018.36|27052.16|27014.16|10
1620824410000|2021-05-12 13:00:10|27052.1|27014.1|27045.6|27007.6|27052.1|27014.1|27045.6|27007.6|10
1620824420000|2021-05-12 13:00:20|27046.27|27008.27|27045.2|27007.2|27050.28|27012.28|27045.2|27007.2|10
1620824430000|2021-05-12 13:00:30|27044.55|27006.55|27043.72|27005.72|27045.95|27007.95|27043.72|27005.72|10
1620824440000|2021-05-12 13:00:40|27043.64|27005.64|27041.96|27003.96|27044.19|27006.19|27041.34|27003.34|10
1620824450000|2021-05-12 13:00:50|27040.2|27002.2|27038.3|27000.3|27040.2|27002.2|27037.22|26999.22|10
1620824460000|2021-05-12 13:01:00|27035.17|26997.17|27024.58|26986.58|27035.17|26997.17|27024.58|26986.58|10
1620824470000|2021-05-12 13:01:10|27024.06|26986.06|27020.06|26982.06|27024.75|26986.75|27020.06|26982.06|10
1620824480000|2021-05-12 13:01:20|27020.58|26982.58|27012.18|26974.18|27020.77|26982.77|27012.18|26974.18|10
1620824490000|2021-05-12 13:01:30|27011.47|26973.47|27001.47|26963.47|27012.74|26974.74|27001.47|26963.47|10
1620824500000|2021-05-12 13:01:40|27001.58|26963.58|26997.39|26959.39|27001.58|26963.58|26997.39|26959.39|10
1620824510000|2021-05-12 13:01:50|26998.28|26960.28|27004.5|26966.5|27004.5|26966.5|26998.28|26960.28|10
1620824520000|2021-05-12 13:02:00|27003.4|26965.4|27000.31|26962.31|27004.24|26966.24|27000.31|26962.31|10
1620824530000|2021-05-12 13:02:10|27000.22|26962.22|27003.93|26965.93|27003.93|26965.93|27000.22|26962.22|10
1620824540000|2021-05-12 13:02:20|27003.82|26965.82|27005.81|26967.81|27005.91|26967.91|27003.82|26965.82|10
1620824550000|2021-05-12 13:02:30|27005.11|26967.11|27009.02|26971.02|27009.17|26971.17|27005.11|26967.11|10
1620824560000|2021-05-12 13:02:40|27010.35|26972.35|27011.93|26973.93|27012.55|26974.55|27010.35|26972.35|10
1620824570000|2021-05-12 13:02:50|27012.46|26974.46|27015.01|26977.01|27015.01|26977.01|27012.45|26974.45|10
1620824580000|2021-05-12 13:03:00|27015.85|26977.85|27026|26988|27026|26988|27015.28|26977.28|10
1620824590000|2021-05-12 13:03:10|27027.42|26989.42|27036.34|26998.34|27037.36|26999.36|27027.42|26989.42|10
1620824600000|2021-05-12 13:03:20|27036.17|26998.17|27034.91|26996.91|27036.17|26998.17|27034.19|26996.19|9
1620824610000|2021-05-12 13:03:30|27035.24|26997.24|27042.71|27004.71|27042.71|27004.71|27035.24|26997.24|10
1620824620000|2021-05-12 13:03:40|27045.2|27007.2|27055.08|27017.08|27055.08|27017.08|27045.2|27007.2|10
1620824630000|2021-05-12 13:03:50|27057.13|27019.13|27066.27|27028.27|27066.27|27028.27|27057.13|27019.13|10
1620824640000|2021-05-12 13:04:00|27067.03|27029.03|27072.38|27034.38|27072.38|27034.38|27067.03|27029.03|10
1620824650000|2021-05-12 13:04:10|27075.4|27037.4|27080.44|27042.44|27080.74|27042.74|27075.4|27037.4|10
1620824660000|2021-05-12 13:04:20|27080.76|27042.76|27081.71|27043.71|27082.45|27044.45|27080.16|27042.16|10
1620824670000|2021-05-12 13:04:30|27082.89|27044.89|27091.97|27053.97|27093.18|27055.18|27082.89|27044.89|10
1620824680000|2021-05-12 13:04:40|27091.57|27053.57|27090.29|27052.29|27091.57|27053.57|27086.18|27048.18|10
1620824690000|2021-05-12 13:04:50|27090.98|27052.98|27095.01|27057.01|27095.01|27057.01|27090.98|27052.98|10
1620824700000|2021-05-12 13:05:00|27095.93|27057.93|27093.23|27055.23|27096.79|27058.79|27093.13|27055.13|10
1620824710000|2021-05-12 13:05:10|27093.01|27055.01|27093.19|27055.19|27093.78|27055.78|27091.14|27053.14|10
1620824720000|2021-05-12 13:05:20|27094.11|27056.11|27089.07|27051.07|27094.11|27056.11|27088.96|27050.96|10
1620824730000|2021-05-12 13:05:30|27089.62|27051.62|27088.27|27050.27|27090.22|27052.22|27088.27|27050.27|10
1620824740000|2021-05-12 13:05:40|27088.83|27050.83|27088.18|27050.18|27090.63|27052.63|27088.18|27050.18|9
1620824750000|2021-05-12 13:05:50|27085.3|27047.3|27077.76|27039.76|27085.3|27047.3|27077.76|27039.76|10
1620824760000|2021-05-12 13:06:00|27076.18|27038.18|27058.63|27020.63|27076.18|27038.18|27058.63|27020.63|10
1620824770000|2021-05-12 13:06:10|27060.96|27022.96|27051.94|27013.94|27060.96|27022.96|27051.94|27013.94|10
1620824780000|2021-05-12 13:06:20|27049.89|27011.89|27045.55|27007.55|27049.89|27011.89|27045.55|27007.55|10
1620824790000|2021-05-12 13:06:30|27044.38|27006.38|27051.4|27013.4|27051.4|27013.4|27044.38|27006.38|10
1620824800000|2021-05-12 13:06:40|27053.65|27015.65|27061.33|27023.33|27061.46|27023.46|27053.65|27015.65|10
1620824810000|2021-05-12 13:06:50|27063.47|27025.47|27071.87|27033.87|27071.87|27033.87|27063.47|27025.47|10
1620824820000|2021-05-12 13:07:00|27072.98|27034.98|27080.58|27042.58|27080.58|27042.58|27072.98|27034.98|10
1620824830000|2021-05-12 13:07:10|27080.16|27042.16|27076.42|27038.42|27082.27|27044.27|27076.42|27038.42|10
1620824840000|2021-05-12 13:07:20|27075.45|27037.45|27073.74|27035.74|27075.45|27037.45|27070.95|27032.95|10
1620824850000|2021-05-12 13:07:30|27074.68|27036.68|27078.7|27040.7|27078.92|27040.92|27074.68|27036.68|10
1620824860000|2021-05-12 13:07:40|27078.38|27040.38|27076.33|27038.33|27078.38|27040.38|27076.33|27038.33|10
1620824870000|2021-05-12 13:07:50|27076.15|27038.15|27074.56|27036.56|27076.57|27038.57|27074.17|27036.17|10
1620824880000|2021-05-12 13:08:00|27074.17|27036.17|27071.33|27033.33|27074.17|27036.17|27071.33|27033.33|10
1620824890000|2021-05-12 13:08:10|27071.55|27033.55|27075.23|27037.23|27075.45|27037.45|27071.55|27033.55|10
1620824900000|2021-05-12 13:08:20|27075.4|27037.4|27075.93|27037.93|27076.35|27038.35|27074.91|27036.91|10
1620824910000|2021-05-12 13:08:30|27075.4|27037.4|27070.68|27032.68|27075.4|27037.4|27070.68|27032.68|10
1620824920000|2021-05-12 13:08:40|27070.24|27032.24|27067.32|27029.32|27070.24|27032.24|27067.32|27029.32|10
1620824930000|2021-05-12 13:08:50|27067.08|27029.08|27061.67|27023.67|27067.09|27029.09|27061.15|27023.15|10
1620824940000|2021-05-12 13:09:00|27060.46|27022.46|27058.12|27020.12|27060.46|27022.46|27057.71|27019.71|10
1620824950000|2021-05-12 13:09:10|27059.13|27021.13|27058.54|27020.54|27060.38|27022.38|27058.54|27020.54|10
1620824960000|2021-05-12 13:09:20|27057.21|27019.21|27048.07|27010.07|27057.21|27019.21|27048.07|27010.07|10
1620824970000|2021-05-12 13:09:30|27046.47|27008.47|27030.53|26992.53|27046.47|27008.47|27030.53|26992.53|10
1620824980000|2021-05-12 13:09:40|27029.18|26991.18|27011.08|26973.08|27029.18|26991.18|27011.01|26973.01|10
1620824990000|2021-05-12 13:09:50|27011.44|26973.44|27011.23|26973.23|27014.92|26976.92|27011.23|26973.23|10
1620825000000|2021-05-12 13:10:00|27010.66|26972.66|27007|26969|27010.66|26972.66|27007|26969|10
1620825010000|2021-05-12 13:10:10|27007.76|26969.76|27011.45|26973.45|27011.45|26973.45|27007.76|26969.76|10
1620825020000|2021-05-12 13:10:20|27010.96|26972.96|26998.79|26960.79|27010.96|26972.96|26998.79|26960.79|10
1620825030000|2021-05-12 13:10:30|26997.83|26959.83|26985.53|26947.53|26997.83|26959.83|26985.38|26947.38|10
1620825040000|2021-05-12 13:10:40|26982.74|26944.74|26983.24|26945.24|26983.82|26945.82|26981.38|26943.38|10
1620825050000|2021-05-12 13:10:50|26983.05|26945.05|26979.08|26941.08|26983.18|26945.18|26979.03|26941.03|10
1620825060000|2021-05-12 13:11:00|26979.34|26941.34|26979.36|26941.36|26979.36|26941.36|26977.02|26939.02|10
1620825070000|2021-05-12 13:11:10|26979.46|26941.46|26986.38|26948.38|26986.38|26948.38|26979.46|26941.46|10
1620825080000|2021-05-12 13:11:20|26984.97|26946.97|26992.58|26954.58|26992.58|26954.58|26984.97|26946.97|10
1620825090000|2021-05-12 13:11:30|26993.24|26955.24|26979.48|26941.48|26993.66|26955.66|26979.48|26941.48|10
1620825100000|2021-05-12 13:11:40|26977.23|26939.23|26973.88|26935.88|26977.64|26939.64|26973.88|26935.88|10
1620825110000|2021-05-12 13:11:50|26973.85|26935.85|26974.63|26936.63|26975.6|26937.6|26973.85|26935.85|10
1620825120000|2021-05-12 13:12:00|26972.88|26934.88|26969.74|26931.74|26972.88|26934.88|26968.96|26930.96|9
1620825130000|2021-05-12 13:12:10|26969.58|26931.58|26969.01|26931.01|26972.48|26934.48|26969.01|26931.01|10
1620825140000|2021-05-12 13:12:20|26967.92|26929.92|26961.02|26923.02|26967.92|26929.92|26960.88|26922.88|10
1620825150000|2021-05-12 13:12:30|26960.55|26922.55|26954.16|26916.16|26960.87|26922.87|26954.16|26916.16|9
1620825160000|2021-05-12 13:12:40|26952.7|26914.7|26940.02|26902.02|26952.7|26914.7|26940.02|26902.02|10
1620825170000|2021-05-12 13:12:50|26939.58|26901.58|26933.11|26895.11|26939.58|26901.58|26933.11|26895.11|10
1620825180000|2021-05-12 13:13:00|26932.47|26894.47|26940.38|26902.38|26941.46|26903.46|26931.11|26893.11|10
1620825190000|2021-05-12 13:13:10|26941.05|26903.05|26953.75|26915.75|26953.75|26915.75|26941.05|26903.05|10
1620825200000|2021-05-12 13:13:20|26956.63|26918.63|26958.94|26920.94|26958.94|26920.94|26955.81|26917.81|10
1620825210000|2021-05-12 13:13:30|26959.05|26921.05|26960.87|26922.87|26960.87|26922.87|26958.82|26920.82|10
1620825220000|2021-05-12 13:13:40|26962.67|26924.67|26964.1|26926.1|26964.1|26926.1|26962.28|26924.28|10
1620825230000|2021-05-12 13:13:50|26961.67|26923.67|26965.66|26927.66|26965.66|26927.66|26961.67|26923.67|10
1620825240000|2021-05-12 13:14:00|26965.56|26927.56|26961.59|26923.59|26968.24|26930.24|26961.59|26923.59|10
1620825250000|2021-05-12 13:14:10|26961.65|26923.65|26961.3|26923.3|26962.26|26924.26|26961.3|26923.3|10
1620825260000|2021-05-12 13:14:20|26962.25|26924.25|26966.26|26928.26|26966.26|26928.26|26961.15|26923.15|10
1620825270000|2021-05-12 13:14:30|26967.07|26929.07|26972.7|26934.7|26972.7|26934.7|26965.61|26927.61|10
1620825280000|2021-05-12 13:14:40|26973.06|26935.06|26975.17|26937.17|26975.59|26937.59|26973.06|26935.06|10
1620825290000|2021-05-12 13:14:50|26974.67|26936.67|26969.82|26931.82|26974.67|26936.67|26969.82|26931.82|10
1620825300000|2021-05-12 13:15:00|26970.37|26932.37|26969.13|26931.13|26971.2|26933.2|26968.94|26930.94|10
1620825310000|2021-05-12 13:15:10|26969.04|26931.04|26966.16|26928.16|26969.04|26931.04|26965.42|26927.42|10
1620825320000|2021-05-12 13:15:20|26966.41|26928.41|26973.36|26935.36|26973.36|26935.36|26966.13|26928.13|10
1620825330000|2021-05-12 13:15:30|26973.78|26935.78|26985.53|26947.53|26985.53|26947.53|26973.78|26935.78|10
1620825340000|2021-05-12 13:15:40|26985.77|26947.77|26993.5|26955.5|26993.5|26955.5|26985.77|26947.77|10
1620825350000|2021-05-12 13:15:50|26993.38|26955.38|26998.98|26960.98|26999.24|26961.24|26993.38|26955.38|10
1620825360000|2021-05-12 13:16:00|26998.34|26960.34|27000.62|26962.62|27000.78|26962.78|26998.34|26960.34|10
1620825370000|2021-05-12 13:16:10|27001.44|26963.44|26997.69|26959.69|27001.44|26963.44|26997.69|26959.69|10
1620825380000|2021-05-12 13:16:20|26996.67|26958.67|26991.34|26953.34|26996.67|26958.67|26989|26951|10
1620825390000|2021-05-12 13:16:30|26989.5|26951.5|26991.12|26953.12|26991.51|26953.51|26988.92|26950.92|10
1620825400000|2021-05-12 13:16:40|26991.41|26953.41|26988.15|26950.15|26991.55|26953.55|26988.15|26950.15|10
1620825410000|2021-05-12 13:16:50|26987.39|26949.39|26987.2|26949.2|26987.76|26949.76|26986.66|26948.66|10
1620825420000|2021-05-12 13:17:00|26987.55|26949.55|26985.86|26947.86|26987.55|26949.55|26984.82|26946.82|10
1620825430000|2021-05-12 13:17:10|26986.74|26948.74|26979.04|26941.04|26989.4|26951.4|26979.04|26941.04|10
1620825440000|2021-05-12 13:17:20|26978.8|26940.8|26981.08|26943.08|26981.08|26943.08|26975.35|26937.35|10
1620825450000|2021-05-12 13:17:30|26981|26943|26973.21|26935.21|26981.95|26943.95|26972.81|26934.81|10
1620825460000|2021-05-12 13:17:40|26972.61|26934.61|26963.89|26925.89|26972.65|26934.65|26963.89|26925.89|10
1620825470000|2021-05-12 13:17:50|26961.61|26923.61|26949.01|26911.01|26961.61|26923.61|26948.67|26910.67|10
1620825480000|2021-05-12 13:18:00|26949.33|26911.33|26939.3|26901.3|26949.33|26911.33|26939.3|26901.3|10
1620825490000|2021-05-12 13:18:10|26939.81|26901.81|26930.34|26892.34|26939.81|26901.81|26930.34|26892.34|10
1620825500000|2021-05-12 13:18:20|26930|26892|26913.02|26875.02|26930|26892|26913.02|26875.02|10
1620825510000|2021-05-12 13:18:30|26912.05|26874.05|26908.53|26870.53|26912.05|26874.05|26908.53|26870.53|10
1620825520000|2021-05-12 13:18:40|26907.99|26869.99|26896.78|26858.78|26907.99|26869.99|26896.78|26858.78|10
1620825530000|2021-05-12 13:18:50|26895.3|26857.3|26890.54|26852.54|26895.3|26857.3|26890.54|26852.54|10
1620825540000|2021-05-12 13:19:00|26891|26853|26884.13|26846.13|26891.02|26853.02|26884.13|26846.13|10
1620825550000|2021-05-12 13:19:10|26884.55|26846.55|26884.81|26846.81|26886.16|26848.16|26884.14|26846.14|10
1620825560000|2021-05-12 13:19:20|26883.38|26845.38|26883.81|26845.81|26885.91|26847.91|26883.38|26845.38|10
1620825570000|2021-05-12 13:19:30|26887.58|26849.58|26899.14|26861.14|26899.52|26861.52|26886.7|26848.7|10
1620825580000|2021-05-12 13:19:40|26898.47|26860.47|26895.72|26857.72|26901.21|26863.21|26895.54|26857.54|10
1620825590000|2021-05-12 13:19:50|26895.74|26857.74|26892.97|26854.97|26896.29|26858.29|26892.97|26854.97|10
1620825600000|2021-05-12 13:20:00|26892.13|26854.13|26894.42|26856.42|26896.48|26858.48|26892.13|26854.13|10
1620825610000|2021-05-12 13:20:10|26894.79|26856.79|26901.19|26863.19|26901.19|26863.19|26894.79|26856.79|10
1620825620000|2021-05-12 13:20:20|26903.77|26865.77|26905.46|26867.46|26907.82|26869.82|26903.77|26865.77|10
1620825630000|2021-05-12 13:20:30|26905.47|26867.47|26910.89|26872.89|26911.22|26873.22|26905.47|26867.47|10
1620825640000|2021-05-12 13:20:40|26910.53|26872.53|26905.97|26867.97|26910.53|26872.53|26904.83|26866.83|10
1620825650000|2021-05-12 13:20:50|26906.05|26868.05|26894.63|26856.63|26906.05|26868.05|26894.63|26856.63|10
1620825660000|2021-05-12 13:21:00|26895.59|26857.59|26894.33|26856.33|26895.77|26857.77|26893.27|26855.27|10
1620825670000|2021-05-12 13:21:10|26893.84|26855.84|26887.05|26849.05|26893.84|26855.84|26887.05|26849.05|10
1620825680000|2021-05-12 13:21:20|26887.49|26849.49|26875.98|26837.98|26887.49|26849.49|26875.98|26837.98|10
1620825690000|2021-05-12 13:21:30|26875.54|26837.54|26866.35|26828.35|26875.54|26837.54|26866.35|26828.35|10
1620825700000|2021-05-12 13:21:40|26865.93|26827.93|26854.42|26816.42|26865.93|26827.93|26854.35|26816.35|10
1620825710000|2021-05-12 13:21:50|26853.54|26815.54|26845.39|26807.39|26853.54|26815.54|26845.39|26807.39|10
1620825720000|2021-05-12 13:22:00|26844.66|26806.66|26828.43|26790.43|26844.66|26806.66|26828.43|26790.43|9
1620825730000|2021-05-12 13:22:10|26827.17|26789.17|26811.78|26773.78|26827.17|26789.17|26811.78|26773.78|10
1620825740000|2021-05-12 13:22:20|26812.84|26774.84|26814.63|26776.63|26816.05|26778.05|26810.23|26772.23|10
1620825750000|2021-05-12 13:22:30|26814.53|26776.53|26808.26|26770.26|26814.53|26776.53|26808.26|26770.26|10
1620825760000|2021-05-12 13:22:40|26807.52|26769.52|26808.47|26770.47|26809.12|26771.12|26803.8|26765.8|10
1620825770000|2021-05-12 13:22:50|26808.65|26770.65|26809.93|26771.93|26810.02|26772.02|26807.9|26769.9|10
1620825780000|2021-05-12 13:23:00|26810.2|26772.2|26813.61|26775.61|26813.61|26775.61|26810.2|26772.2|10
1620825790000|2021-05-12 13:23:10|26813.57|26775.57|26814.25|26776.25|26814.74|26776.74|26812.85|26774.85|10
1620825800000|2021-05-12 13:23:20|26813.08|26775.08|26797.99|26759.99|26813.08|26775.08|26797.7|26759.7|10
1620825810000|2021-05-12 13:23:30|26796.72|26758.72|26785.1|26747.1|26796.72|26758.72|26785.1|26747.1|10
1620825820000|2021-05-12 13:23:40|26785.22|26747.22|26760.63|26722.63|26785.22|26747.22|26760.63|26722.63|10
1620825830000|2021-05-12 13:23:50|26761.01|26723.01|26743.01|26705.01|26761.01|26723.01|26743.01|26705.01|10
1620825840000|2021-05-12 13:24:00|26740.92|26702.92|26741.3|26703.3|26746.44|26708.44|26739.86|26701.86|10
1620825850000|2021-05-12 13:24:10|26739.41|26701.41|26718.83|26680.83|26739.41|26701.41|26718.83|26680.83|10
1620825860000|2021-05-12 13:24:20|26717.92|26679.92|26686.64|26648.64|26718.5|26680.5|26686.64|26648.64|10
1620825870000|2021-05-12 13:24:30|26685.37|26647.37|26692.05|26654.05|26693.56|26655.56|26684.55|26646.55|10
1620825880000|2021-05-12 13:24:40|26694.23|26656.23|26707.95|26669.95|26707.95|26669.95|26694.23|26656.23|10
1620825890000|2021-05-12 13:24:50|26711.65|26673.65|26701.26|26663.26|26718.6|26680.6|26701.26|26663.26|10
1620825900000|2021-05-12 13:25:00|26699.18|26661.18|26719.24|26681.24|26719.24|26681.24|26699.18|26661.18|10
1620825910000|2021-05-12 13:25:10|26717.06|26679.06|26725.52|26687.52|26727.06|26689.06|26717.06|26679.06|10
1620825920000|2021-05-12 13:25:20|26723.62|26685.62|26723.09|26685.09|26726.6|26688.6|26720.85|26682.85|10
1620825930000|2021-05-12 13:25:30|26723.08|26685.08|26721.98|26683.98|26723.08|26685.08|26719.01|26681.01|10
1620825940000|2021-05-12 13:25:40|26722.42|26684.42|26733.42|26695.42|26733.42|26695.42|26722.42|26684.42|10
1620825950000|2021-05-12 13:25:50|26730.88|26692.88|26731.35|26693.35|26732.48|26694.48|26730.88|26692.88|10
1620825960000|2021-05-12 13:26:00|26731.59|26693.59|26733.64|26695.64|26736.76|26698.76|26731.59|26693.59|10
1620825970000|2021-05-12 13:26:10|26733.68|26695.68|26727.5|26689.5|26733.87|26695.87|26727.5|26689.5|10
1620825980000|2021-05-12 13:26:20|26726.38|26688.38|26730.17|26692.17|26730.5|26692.5|26726.3|26688.3|10
1620825990000|2021-05-12 13:26:30|26730.47|26692.47|26731.15|26693.15|26732.73|26694.73|26729.91|26691.91|10
1620826000000|2021-05-12 13:26:40|26728.64|26690.64|26727.14|26689.14|26729.02|26691.02|26726.56|26688.56|10
1620826010000|2021-05-12 13:26:50|26724.48|26686.48|26713.93|26675.93|26724.48|26686.48|26713.93|26675.93|10
1620826020000|2021-05-12 13:27:00|26712.86|26674.86|26707.57|26669.57|26713.22|26675.22|26707.57|26669.57|10
1620826030000|2021-05-12 13:27:10|26707.95|26669.95|26718.12|26680.12|26718.12|26680.12|26707.29|26669.29|10
1620826040000|2021-05-12 13:27:20|26719.43|26681.43|26727.09|26689.09|26727.63|26689.63|26719.43|26681.43|10
1620826050000|2021-05-12 13:27:30|26726.52|26688.52|26732.49|26694.49|26732.49|26694.49|26724.85|26686.85|10
1620826060000|2021-05-12 13:27:40|26729.02|26691.02|26739.79|26701.79|26739.79|26701.79|26729.02|26691.02|10
1620826070000|2021-05-12 13:27:50|26739.47|26701.47|26749.04|26711.04|26749.04|26711.04|26739.47|26701.47|10
1620826080000|2021-05-12 13:28:00|26749.28|26711.28|26754.12|26716.12|26754.12|26716.12|26749.28|26711.28|10
1620826090000|2021-05-12 13:28:10|26754.3|26716.3|26754.02|26716.02|26756.21|26718.21|26751.65|26713.65|10
1620826100000|2021-05-12 13:28:20|26754.64|26716.64|26755.74|26717.74|26755.78|26717.78|26754.43|26716.43|10
1620826110000|2021-05-12 13:28:30|26756.14|26718.14|26754.01|26716.01|26757.19|26719.19|26753.67|26715.67|10
1620826120000|2021-05-12 13:28:40|26761.09|26723.09|26757.32|26719.32|26761.09|26723.09|26756.61|26718.61|10
1620826130000|2021-05-12 13:28:50|26756.71|26718.71|26749.09|26711.09|26757.03|26719.03|26748.95|26710.95|10
1620826140000|2021-05-12 13:29:00|26747.79|26709.79|26742.81|26704.81|26749.31|26711.31|26742.81|26704.81|10
1620826150000|2021-05-12 13:29:10|26739.33|26701.33|26728.49|26690.49|26739.33|26701.33|26728.49|26690.49|10
1620826160000|2021-05-12 13:29:20|26728.17|26690.17|26724.23|26686.23|26728.17|26690.17|26724.23|26686.23|10
1620826170000|2021-05-12 13:29:30|26724.08|26686.08|26721.75|26683.75|26724.08|26686.08|26721.56|26683.56|10
1620826180000|2021-05-12 13:29:40|26720.5|26682.5|26722.7|26684.7|26722.7|26684.7|26718.92|26680.92|10
1620826190000|2021-05-12 13:29:50|26721.15|26683.15|26719.6|26681.6|26721.15|26683.15|26719.6|26681.6|10
1620826200000|2021-05-12 13:30:00|26720.81|26682.81|26715.18|26677.18|26720.81|26682.81|26715.1|26677.1|10
1620826210000|2021-05-12 13:30:10|26715.27|26677.27|26702.72|26664.72|26715.27|26677.27|26702.12|26664.12|10
1620826220000|2021-05-12 13:30:20|26700.89|26662.89|26684.46|26646.46|26700.89|26662.89|26684.46|26646.46|10
1620826230000|2021-05-12 13:30:30|26682.84|26644.84|26665.67|26627.67|26682.84|26644.84|26664.98|26626.98|10
1620826240000|2021-05-12 13:30:40|26666.08|26628.08|26661.61|26623.61|26666.56|26628.56|26661.61|26623.61|10
1620826250000|2021-05-12 13:30:50|26660.27|26622.27|26664.28|26626.28|26665.07|26627.07|26660.27|26622.27|10
1620826260000|2021-05-12 13:31:00|26664.92|26626.92|26676.47|26638.47|26676.47|26638.47|26664.81|26626.81|10
1620826270000|2021-05-12 13:31:10|26677.82|26639.82|26691.01|26653.01|26692.41|26654.41|26677.82|26639.82|10
1620826280000|2021-05-12 13:31:20|26691.16|26653.16|26696.89|26658.89|26696.89|26658.89|26691.16|26653.16|10
1620826290000|2021-05-12 13:31:30|26695.75|26657.75|26703.17|26665.17|26703.17|26665.17|26695.68|26657.68|10
1620826300000|2021-05-12 13:31:40|26704.79|26666.79|26721.4|26683.4|26721.56|26683.56|26704.79|26666.79|10
1620826310000|2021-05-12 13:31:50|26721.54|26683.54|26727.79|26689.79|26727.79|26689.79|26721.54|26683.54|9
1620826320000|2021-05-12 13:32:00|26728.9|26690.9|26729.98|26691.98|26733.88|26695.88|26727.84|26689.84|10
1620826330000|2021-05-12 13:32:10|26729.74|26691.74|26728.89|26690.89|26729.74|26691.74|26727.55|26689.55|10
1620826340000|2021-05-12 13:32:20|26728.36|26690.36|26731.32|26693.32|26731.32|26693.32|26727.63|26689.63|10
1620826350000|2021-05-12 13:32:30|26732.27|26694.27|26740.95|26702.95|26740.95|26702.95|26732.27|26694.27|10
1620826360000|2021-05-12 13:32:40|26741.26|26703.26|26755.99|26717.99|26755.99|26717.99|26741.26|26703.26|10
1620826370000|2021-05-12 13:32:50|26756.68|26718.68|26767.78|26729.78|26769.08|26731.08|26756.68|26718.68|10
1620826380000|2021-05-12 13:33:00|26768.86|26730.86|26792.63|26754.63|26792.63|26754.63|26768.86|26730.86|10
1620826390000|2021-05-12 13:33:10|26795.08|26757.08|26813.3|26775.3|26813.3|26775.3|26795.08|26757.08|10
1620826400000|2021-05-12 13:33:20|26813.71|26775.71|26819.74|26781.74|26819.74|26781.74|26813.71|26775.71|10
1620826410000|2021-05-12 13:33:30|26821.43|26783.43|26809.78|26771.78|26824.24|26786.24|26809.78|26771.78|10
1620826420000|2021-05-12 13:33:40|26807|26769|26801.54|26763.54|26807|26769|26798.22|26760.22|10
1620826430000|2021-05-12 13:33:50|26802.65|26764.65|26804.12|26766.12|26804.56|26766.56|26802.22|26764.22|10
1620826440000|2021-05-12 13:34:00|26805.88|26767.88|26838.38|26800.38|26838.38|26800.38|26805.88|26767.88|10
1620826450000|2021-05-12 13:34:10|26839.7|26801.7|26854.32|26816.32|26854.36|26816.36|26839.1|26801.1|10
1620826460000|2021-05-12 13:34:20|26853.66|26815.66|26860.07|26822.07|26860.14|26822.14|26853.66|26815.66|10
1620826470000|2021-05-12 13:34:30|26860.57|26822.57|26874.63|26836.63|26874.63|26836.63|26860.57|26822.57|10
1620826480000|2021-05-12 13:34:40|26875.79|26837.79|26882.42|26844.42|26882.42|26844.42|26875.79|26837.79|10
1620826490000|2021-05-12 13:34:50|26884.81|26846.81|26879.48|26841.48|26884.81|26846.81|26879.48|26841.48|10
1620826500000|2021-05-12 13:35:00|26879.66|26841.66|26887.36|26849.36|26888.19|26850.19|26879.66|26841.66|10
1620826510000|2021-05-12 13:35:10|26887.97|26849.97|26895.94|26857.94|26895.94|26857.94|26887.97|26849.97|10
1620826520000|2021-05-12 13:35:20|26896.37|26858.37|26889.7|26851.7|26898.68|26860.68|26889.7|26851.7|10
1620826530000|2021-05-12 13:35:30|26891.68|26853.68|26893.84|26855.84|26893.84|26855.84|26889.34|26851.34|10
1620826540000|2021-05-12 13:35:40|26894.71|26856.71|26913.58|26875.58|26913.58|26875.58|26894.71|26856.71|10
1620826550000|2021-05-12 13:35:50|26913.29|26875.29|26918.32|26880.32|26920.66|26882.66|26912.58|26874.58|10
1620826560000|2021-05-12 13:36:00|26916.98|26878.98|26910.48|26872.48|26918.08|26880.08|26910.48|26872.48|10
1620826570000|2021-05-12 13:36:10|26911.02|26873.02|26899.77|26861.77|26911.02|26873.02|26899.77|26861.77|9
1620826580000|2021-05-12 13:36:20|26898.46|26860.46|26892.97|26854.97|26898.46|26860.46|26891.88|26853.88|10
1620826590000|2021-05-12 13:36:30|26893.28|26855.28|26900.84|26862.84|26902.58|26864.58|26892.54|26854.54|10
1620826600000|2021-05-12 13:36:40|26902.08|26864.08|26902.24|26864.24|26902.24|26864.24|26897.1|26859.1|10
1620826610000|2021-05-12 13:36:50|26903.88|26865.88|26906.1|26868.1|26906.3|26868.3|26903.88|26865.88|10
1620826620000|2021-05-12 13:37:00|26905.83|26867.83|26903.58|26865.58|26906.95|26868.95|26902.43|26864.43|10
1620826630000|2021-05-12 13:37:10|26903.89|26865.89|26907.41|26869.41|26907.41|26869.41|26903.89|26865.89|10
1620826640000|2021-05-12 13:37:20|26908.47|26870.47|26915.13|26877.13|26915.13|26877.13|26905.35|26867.35|10
1620826650000|2021-05-12 13:37:30|26916.53|26878.53|26932.87|26894.87|26932.87|26894.87|26916.53|26878.53|10
1620826660000|2021-05-12 13:37:40|26933.12|26895.12|26936.57|26898.57|26936.57|26898.57|26931.5|26893.5|10
1620826670000|2021-05-12 13:37:50|26937.7|26899.7|26939.53|26901.53|26939.53|26901.53|26934.98|26896.98|10
1620826680000|2021-05-12 13:38:00|26944.73|26906.73|26947.81|26909.81|26948.27|26910.27|26944.73|26906.73|10
1620826690000|2021-05-12 13:38:10|26948.5|26910.5|26952.73|26914.73|26952.73|26914.73|26948.5|26910.5|10
1620826700000|2021-05-12 13:38:20|26953.58|26915.58|26952.73|26914.73|26954.63|26916.63|26952.73|26914.73|10
1620826710000|2021-05-12 13:38:30|26951|26913|26952.43|26914.43|26952.98|26914.98|26949.64|26911.64|10
1620826720000|2021-05-12 13:38:40|26952.57|26914.57|26962.46|26924.46|26962.46|26924.46|26952.57|26914.57|10
1620826730000|2021-05-12 13:38:50|26962.62|26924.62|26962.52|26924.52|26965.68|26927.68|26962.52|26924.52|10
1620826740000|2021-05-12 13:39:00|26962.34|26924.34|26959.28|26921.28|26962.79|26924.79|26958.99|26920.99|10
1620826750000|2021-05-12 13:39:10|26959.06|26921.06|26947.93|26909.93|26959.06|26921.06|26947.93|26909.93|10
1620826760000|2021-05-12 13:39:20|26946.4|26908.4|26948.12|26910.12|26948.12|26910.12|26941.54|26903.54|10
1620826770000|2021-05-12 13:39:30|26949.8|26911.8|26948.46|26910.46|26950.03|26912.03|26947.33|26909.33|10
1620826780000|2021-05-12 13:39:40|26948.31|26910.31|26950.88|26912.88|26951.35|26913.35|26947.68|26909.68|10
1620826790000|2021-05-12 13:39:50|26950.71|26912.71|26948.99|26910.99|26951.55|26913.55|26948.99|26910.99|10
1620826800000|2021-05-12 13:40:00|26949.51|26911.51|26949.37|26911.37|26950.3|26912.3|26947.95|26909.95|10
1620826810000|2021-05-12 13:40:10|26948.21|26910.21|26935.44|26897.44|26948.21|26910.21|26935.44|26897.44|10
1620826820000|2021-05-12 13:40:20|26933.61|26895.61|26925.45|26887.45|26933.61|26895.61|26925.45|26887.45|10
1620826830000|2021-05-12 13:40:30|26924.55|26886.55|26919|26881|26924.55|26886.55|26918.14|26880.14|10
1620826840000|2021-05-12 13:40:40|26919.11|26881.11|26915.79|26877.79|26919.11|26881.11|26914.88|26876.88|10
1620826850000|2021-05-12 13:40:50|26914.89|26876.89|26914.65|26876.65|26915.79|26877.79|26914.65|26876.65|10
1620826860000|2021-05-12 13:41:00|26916.52|26878.52|26923.04|26885.04|26923.47|26885.47|26916.52|26878.52|10
1620826870000|2021-05-12 13:41:10|26922.76|26884.76|26919.52|26881.52|26923.44|26885.44|26918.65|26880.65|10
1620826880000|2021-05-12 13:41:20|26919.33|26881.33|26916.03|26878.03|26919.9|26881.9|26916.03|26878.03|10
1620826890000|2021-05-12 13:41:30|26915.65|26877.65|26912.3|26874.3|26916.14|26878.14|26912.3|26874.3|10
1620826900000|2021-05-12 13:41:40|26912.6|26874.6|26914.92|26876.92|26918.94|26880.94|26912.6|26874.6|10
1620826910000|2021-05-12 13:41:50|26914.44|26876.44|26916.11|26878.11|26916.11|26878.11|26913.06|26875.06|10
1620826920000|2021-05-12 13:42:00|26916.36|26878.36|26910.15|26872.15|26916.36|26878.36|26910.15|26872.15|10
1620826930000|2021-05-12 13:42:10|26909.44|26871.44|26910.26|26872.26|26910.81|26872.81|26909.23|26871.23|10
1620826940000|2021-05-12 13:42:20|26911.38|26873.38|26919.05|26881.05|26919.05|26881.05|26911.2|26873.2|10
1620826950000|2021-05-12 13:42:30|26920.44|26882.44|26943.95|26905.95|26943.95|26905.95|26920.44|26882.44|10
1620826960000|2021-05-12 13:42:40|26943.74|26905.74|26951.76|26913.76|26951.76|26913.76|26943.51|26905.51|10
1620826970000|2021-05-12 13:42:50|26951.6|26913.6|26954.92|26916.92|26955.17|26917.17|26951.6|26913.6|9
1620826980000|2021-05-12 13:43:00|26954.12|26916.12|26954.08|26916.08|26954.24|26916.24|26950.78|26912.78|10
1620826990000|2021-05-12 13:43:10|26954.14|26916.14|26962.52|26924.52|26962.53|26924.53|26954.14|26916.14|10
1620827000000|2021-05-12 13:43:20|26963.66|26925.66|26972.88|26934.88|26972.88|26934.88|26963.66|26925.66|10
1620827010000|2021-05-12 13:43:30|26973.84|26935.84|26979.96|26941.96|26979.96|26941.96|26973.84|26935.84|10
1620827020000|2021-05-12 13:43:40|26980.45|26942.45|26986.67|26948.67|26986.67|26948.67|26980.45|26942.45|10
1620827030000|2021-05-12 13:43:50|26986.37|26948.37|26998.48|26960.48|26998.48|26960.48|26986.37|26948.37|10
1620827040000|2021-05-12 13:44:00|26999.58|26961.58|27004.97|26966.97|27004.97|26966.97|26998.78|26960.78|10
1620827050000|2021-05-12 13:44:10|27004.95|26966.95|27002.93|26964.93|27004.95|26966.95|27001.98|26963.98|10
1620827060000|2021-05-12 13:44:20|27003.64|26965.64|27004.42|26966.42|27004.52|26966.52|27002.63|26964.63|10
1620827070000|2021-05-12 13:44:30|27004.05|26966.05|27003.16|26965.16|27004.05|26966.05|27001.83|26963.83|10
1620827080000|2021-05-12 13:44:40|27003.01|26965.01|27002.7|26964.7|27003.01|26965.01|27000.91|26962.91|10
1620827090000|2021-05-12 13:44:50|27002.83|26964.83|27014.39|26976.39|27014.39|26976.39|27002.83|26964.83|10
1620827100000|2021-05-12 13:45:00|27014.16|26976.16|27015.61|26977.61|27015.88|26977.88|27012.94|26974.94|10
1620827110000|2021-05-12 13:45:10|27015.4|26977.4|27019.52|26981.52|27020.5|26982.5|27015.4|26977.4|10
1620827120000|2021-05-12 13:45:20|27020.68|26982.68|27032.09|26994.09|27032.09|26994.09|27020.68|26982.68|10
1620827130000|2021-05-12 13:45:30|27035.5|26997.5|27049.41|27011.41|27050.14|27012.14|27035.5|26997.5|10
1620827140000|2021-05-12 13:45:40|27049.93|27011.93|27081.48|27043.48|27081.48|27043.48|27049.69|27011.69|10
1620827150000|2021-05-12 13:45:50|27085.18|27047.18|27082.73|27044.73|27088.46|27050.46|27082.73|27044.73|9
1620827160000|2021-05-12 13:46:00|27081.94|27043.94|27091.26|27053.26|27091.26|27053.26|27081.48|27043.48|10
1620827170000|2021-05-12 13:46:10|27093.46|27055.46|27097.83|27059.83|27097.83|27059.83|27093.46|27055.46|9
1620827180000|2021-05-12 13:46:20|27099.64|27061.64|27111.33|27073.33|27111.33|27073.33|27098.35|27060.35|10
1620827190000|2021-05-12 13:46:30|27110.45|27072.45|27121.22|27083.22|27121.22|27083.22|27110.45|27072.45|10
1620827200000|2021-05-12 13:46:40|27122.61|27084.61|27131.81|27093.81|27131.81|27093.81|27122.61|27084.61|10
1620827210000|2021-05-12 13:46:50|27134.56|27096.56|27140.4|27102.4|27140.4|27102.4|27134.08|27096.08|10
1620827220000|2021-05-12 13:47:00|27142.98|27104.98|27146.81|27108.81|27147.7|27109.7|27142.98|27104.98|10
1620827230000|2021-05-12 13:47:10|27145.85|27107.85|27135.32|27097.32|27145.85|27107.85|27135.32|27097.32|10
1620827240000|2021-05-12 13:47:20|27134.47|27096.47|27131.26|27093.26|27134.72|27096.72|27129.31|27091.31|10
1620827250000|2021-05-12 13:47:30|27131.98|27093.98|27135.32|27097.32|27135.32|27097.32|27131.49|27093.49|10
1620827260000|2021-05-12 13:47:40|27137.59|27099.59|27140.39|27102.39|27141.15|27103.15|27137.59|27099.59|10
1620827270000|2021-05-12 13:47:50|27139.96|27101.96|27131.69|27093.69|27140.37|27102.37|27130.98|27092.98|9
1620827280000|2021-05-12 13:48:00|27131.07|27093.07|27132.68|27094.68|27135.2|27097.2|27130.24|27092.24|10
1620827290000|2021-05-12 13:48:10|27132.11|27094.11|27135.16|27097.16|27135.67|27097.67|27130.25|27092.25|10
1620827300000|2021-05-12 13:48:20|27134.69|27096.69|27132.95|27094.95|27134.69|27096.69|27131.09|27093.09|10
1620827310000|2021-05-12 13:48:30|27133.27|27095.27|27129.75|27091.75|27134.32|27096.32|27129.75|27091.75|10
1620827320000|2021-05-12 13:48:40|27129.32|27091.32|27135.39|27097.39|27135.39|27097.39|27129.32|27091.32|10
1620827330000|2021-05-12 13:48:50|27134.67|27096.67|27139.22|27101.22|27139.22|27101.22|27134.67|27096.67|10
1620827340000|2021-05-12 13:49:00|27139.27|27101.27|27146.36|27108.36|27146.36|27108.36|27139.27|27101.27|10
1620827350000|2021-05-12 13:49:10|27147.13|27109.13|27144.1|27106.1|27154.61|27116.61|27144.1|27106.1|10
1620827360000|2021-05-12 13:49:20|27142.07|27104.07|27141.59|27103.59|27142.07|27104.07|27139.72|27101.72|10
1620827370000|2021-05-12 13:49:30|27141.74|27103.74|27148.53|27110.53|27148.53|27110.53|27141.74|27103.74|10
1620827380000|2021-05-12 13:49:40|27149.16|27111.16|27148.08|27110.08|27149.16|27111.16|27147.91|27109.91|10
1620827390000|2021-05-12 13:49:50|27149.2|27111.2|27146.75|27108.75|27149.69|27111.69|27143.57|27105.57|10
1620827400000|2021-05-12 13:50:00|27145.97|27107.97|27154.66|27116.66|27155.71|27117.71|27145.97|27107.97|10
1620827410000|2021-05-12 13:50:10|27156.44|27118.44|27156.25|27118.25|27157.25|27119.25|27155.67|27117.67|10
1620827420000|2021-05-12 13:50:20|27157.72|27119.72|27163.69|27125.69|27163.69|27125.69|27157.45|27119.45|10
1620827430000|2021-05-12 13:50:30|27163.73|27125.73|27147.31|27109.31|27164.57|27126.57|27147.31|27109.31|10
1620827440000|2021-05-12 13:50:40|27146.18|27108.18|27132.16|27094.16|27146.18|27108.18|27132.07|27094.07|10
1620827450000|2021-05-12 13:50:50|27131.59|27093.59|27128.58|27090.58|27131.59|27093.59|27126.93|27088.93|10
1620827460000|2021-05-12 13:51:00|27129.57|27091.57|27133.57|27095.57|27133.73|27095.73|27129.57|27091.57|10
1620827470000|2021-05-12 13:51:10|27135.04|27097.04|27123.19|27085.19|27137.11|27099.11|27123.19|27085.19|10
1620827480000|2021-05-12 13:51:20|27123.06|27085.06|27124.53|27086.53|27126.58|27088.58|27122.06|27084.06|10
1620827490000|2021-05-12 13:51:30|27125.02|27087.02|27137.5|27099.5|27137.5|27099.5|27123.34|27085.34|10
1620827500000|2021-05-12 13:51:40|27137.52|27099.52|27144.07|27106.07|27144.07|27106.07|27137.52|27099.52|10
1620827510000|2021-05-12 13:51:50|27144.15|27106.15|27151.4|27113.4|27151.4|27113.4|27144.15|27106.15|10
1620827520000|2021-05-12 13:52:00|27158.06|27120.06|27163.26|27125.26|27163.58|27125.58|27158.06|27120.06|10
1620827530000|2021-05-12 13:52:10|27163|27125|27161.32|27123.32|27163|27125|27160.86|27122.86|10
1620827540000|2021-05-12 13:52:20|27162.74|27124.74|27154.69|27116.69|27162.74|27124.74|27154.69|27116.69|10
1620827550000|2021-05-12 13:52:30|27154.31|27116.31|27158.4|27120.4|27159.22|27121.22|27154.31|27116.31|10
1620827560000|2021-05-12 13:52:40|27159.48|27121.48|27161.42|27123.42|27162.25|27124.25|27159.48|27121.48|10
1620827570000|2021-05-12 13:52:50|27160.62|27122.62|27154.97|27116.97|27160.62|27122.62|27153.13|27115.13|10
1620827580000|2021-05-12 13:53:00|27153.26|27115.26|27137.21|27099.21|27153.58|27115.58|27137.21|27099.21|10
1620827590000|2021-05-12 13:53:10|27133.6|27095.6|27131.04|27093.04|27133.6|27095.6|27126.68|27088.68|10
1620827600000|2021-05-12 13:53:20|27131.58|27093.58|27141.11|27103.11|27141.11|27103.11|27129.9|27091.9|10
1620827610000|2021-05-12 13:53:30|27140.69|27102.69|27138.95|27100.95|27143.24|27105.24|27138.95|27100.95|10
1620827620000|2021-05-12 13:53:40|27137.58|27099.58|27134.66|27096.66|27137.58|27099.58|27130.12|27092.12|10
1620827630000|2021-05-12 13:53:50|27137.16|27099.16|27143.17|27105.17|27143.17|27105.17|27137.16|27099.16|10
1620827640000|2021-05-12 13:54:00|27142.04|27104.04|27134.79|27096.79|27142.07|27104.07|27134.79|27096.79|10
1620827650000|2021-05-12 13:54:10|27133.95|27095.95|27138.45|27100.45|27138.45|27100.45|27132.95|27094.95|10
1620827660000|2021-05-12 13:54:20|27139.87|27101.87|27142.87|27104.87|27143.91|27105.91|27139.79|27101.79|10
1620827670000|2021-05-12 13:54:30|27142.11|27104.11|27146.99|27108.99|27146.99|27108.99|27142.11|27104.11|9
1620827680000|2021-05-12 13:54:40|27147.17|27109.17|27150.96|27112.96|27151.32|27113.32|27147.17|27109.17|9
1620827690000|2021-05-12 13:54:50|27151.67|27113.67|27150.48|27112.48|27153.21|27115.21|27150.4|27112.4|10
1620827700000|2021-05-12 13:55:00|27150.21|27112.21|27150.43|27112.43|27150.43|27112.43|27149.08|27111.08|10
1620827710000|2021-05-12 13:55:10|27150.22|27112.22|27149.81|27111.81|27150.89|27112.89|27148.87|27110.87|10
1620827720000|2021-05-12 13:55:20|27150.52|27112.52|27152.82|27114.82|27154.68|27116.68|27150.16|27112.16|10
1620827730000|2021-05-12 13:55:30|27151.87|27113.87|27152.88|27114.88|27152.88|27114.88|27150.71|27112.71|10
1620827740000|2021-05-12 13:55:40|27152.55|27114.55|27155.56|27117.56|27155.56|27117.56|27152.55|27114.55|10
1620827750000|2021-05-12 13:55:50|27154.44|27116.44|27155.08|27117.08|27156.2|27118.2|27154.44|27116.44|10
1620827760000|2021-05-12 13:56:00|27154.33|27116.33|27150.03|27112.03|27154.45|27116.45|27150.03|27112.03|10
1620827770000|2021-05-12 13:56:10|27152.01|27114.01|27149.4|27111.4|27152.04|27114.04|27149.4|27111.4|10
1620827780000|2021-05-12 13:56:20|27148.93|27110.93|27155.96|27117.96|27155.96|27117.96|27148.93|27110.93|10
1620827790000|2021-05-12 13:56:30|27156.48|27118.48|27161.98|27123.98|27162.46|27124.46|27156.48|27118.48|10
1620827800000|2021-05-12 13:56:40|27161.72|27123.72|27156.76|27118.76|27161.72|27123.72|27156.76|27118.76|10
1620827810000|2021-05-12 13:56:50|27156.09|27118.09|27160.36|27122.36|27160.36|27122.36|27156.09|27118.09|10
1620827820000|2021-05-12 13:57:00|27160.82|27122.82|27166.48|27128.48|27167.75|27129.75|27160.82|27122.82|10
1620827830000|2021-05-12 13:57:10|27166.52|27128.52|27165.55|27127.55|27170.56|27132.56|27165.55|27127.55|10
1620827840000|2021-05-12 13:57:20|27163.94|27125.94|27170.68|27132.68|27170.68|27132.68|27163.89|27125.89|10
1620827850000|2021-05-12 13:57:30|27170.66|27132.66|27169.19|27131.19|27172.23|27134.23|27169.19|27131.19|10
1620827860000|2021-05-12 13:57:40|27168.68|27130.68|27165.69|27127.69|27168.68|27130.68|27165.35|27127.35|10
1620827870000|2021-05-12 13:57:50|27164.64|27126.64|27163.1|27125.1|27164.64|27126.64|27163.05|27125.05|10
1620827880000|2021-05-12 13:58:00|27163.01|27125.01|27172.2|27134.2|27172.2|27134.2|27163.01|27125.01|10
1620827890000|2021-05-12 13:58:10|27171.35|27133.35|27171.09|27133.09|27171.66|27133.66|27170.3|27132.3|10
1620827900000|2021-05-12 13:58:20|27170.09|27132.09|27170.59|27132.59|27170.59|27132.59|27168.52|27130.52|10
1620827910000|2021-05-12 13:58:30|27170.73|27132.73|27171.8|27133.8|27172.1|27134.1|27169.3|27131.3|10
1620827920000|2021-05-12 13:58:40|27173.01|27135.01|27193.39|27155.39|27193.39|27155.39|27173.01|27135.01|10
1620827930000|2021-05-12 13:58:50|27195.08|27157.08|27195.78|27157.78|27197.93|27159.93|27195.08|27157.08|10
1620827940000|2021-05-12 13:59:00|27192.62|27154.62|27184.02|27146.02|27194.81|27156.81|27184.02|27146.02|10
1620827950000|2021-05-12 13:59:10|27183.73|27145.73|27186.63|27148.63|27187.53|27149.53|27183.73|27145.73|10
1620827960000|2021-05-12 13:59:20|27186.72|27148.72|27180.61|27142.61|27189.42|27151.42|27180.1|27142.1|10
1620827970000|2021-05-12 13:59:30|27180.05|27142.05|27190.28|27152.28|27190.28|27152.28|27180.05|27142.05|10
1620827980000|2021-05-12 13:59:40|27189.42|27151.42|27190.9|27152.9|27193.33|27155.33|27189.14|27151.14|10
1620827990000|2021-05-12 13:59:50|27189.95|27151.95|27197|27159|27197|27159|27189.95|27151.95|10
1620828000000|2021-05-12 14:00:00|27197.2|27159.2|27210.71|27172.71|27210.95|27172.95|27197.2|27159.2|10
1620828010000|2021-05-12 14:00:10|27210.31|27172.31|27215.86|27177.86|27215.86|27177.86|27210.31|27172.31|10
1620828020000|2021-05-12 14:00:20|27221.48|27183.48|27209.24|27171.24|27221.52|27183.52|27209.24|27171.24|10
1620828030000|2021-05-12 14:00:30|27207.99|27169.99|27205.59|27167.59|27209.9|27171.9|27205.59|27167.59|10
1620828040000|2021-05-12 14:00:40|27204.9|27166.9|27198.59|27160.59|27204.9|27166.9|27198.59|27160.59|10
1620828050000|2021-05-12 14:00:50|27197.86|27159.86|27194.53|27156.53|27199.39|27161.39|27194.4|27156.4|10
1620828060000|2021-05-12 14:01:00|27194.01|27156.01|27190.7|27152.7|27195.66|27157.66|27190.7|27152.7|10
1620828070000|2021-05-12 14:01:10|27190.91|27152.91|27183.54|27145.54|27190.91|27152.91|27183.38|27145.38|10
1620828080000|2021-05-12 14:01:20|27184.26|27146.26|27180.46|27142.46|27184.71|27146.71|27180.46|27142.46|10
1620828090000|2021-05-12 14:01:30|27178.61|27140.61|27176.77|27138.77|27179.02|27141.02|27176.29|27138.29|10
1620828100000|2021-05-12 14:01:40|27177.23|27139.23|27178.97|27140.97|27178.97|27140.97|27177.23|27139.23|10
1620828110000|2021-05-12 14:01:50|27178.55|27140.55|27173.9|27135.9|27178.72|27140.72|27173.01|27135.01|10
1620828120000|2021-05-12 14:02:00|27174.88|27136.88|27171.22|27133.22|27175.68|27137.68|27170.18|27132.18|10
1620828130000|2021-05-12 14:02:10|27170.74|27132.74|27168.84|27130.84|27170.74|27132.74|27168.84|27130.84|10
1620828140000|2021-05-12 14:02:20|27168.21|27130.21|27170.48|27132.48|27170.48|27132.48|27166.78|27128.78|10
1620828150000|2021-05-12 14:02:30|27172.04|27134.04|27175.79|27137.79|27175.79|27137.79|27172.04|27134.04|10
1620828160000|2021-05-12 14:02:40|27176.38|27138.38|27176.62|27138.62|27177.68|27139.68|27176.38|27138.38|10
1620828170000|2021-05-12 14:02:50|27177.01|27139.01|27179.73|27141.73|27179.73|27141.73|27176.97|27138.97|10
1620828180000|2021-05-12 14:03:00|27181.81|27143.81|27192.51|27154.51|27192.51|27154.51|27181.81|27143.81|10
1620828190000|2021-05-12 14:03:10|27192.7|27154.7|27200.27|27162.27|27200.91|27162.91|27192.7|27154.7|10
1620828200000|2021-05-12 14:03:20|27200.36|27162.36|27191.94|27153.94|27201.44|27163.44|27191.94|27153.94|10
1620828210000|2021-05-12 14:03:30|27184.79|27146.79|27168.14|27130.14|27184.79|27146.79|27165.65|27127.65|10
1620828220000|2021-05-12 14:03:40|27166.26|27128.26|27168.85|27130.85|27169.86|27131.86|27165.33|27127.33|10
1620828230000|2021-05-12 14:03:50|27170.19|27132.19|27172.23|27134.23|27172.5|27134.5|27167.63|27129.63|10
1620828240000|2021-05-12 14:04:00|27172.08|27134.08|27169.42|27131.42|27172.58|27134.58|27169.42|27131.42|10
1620828250000|2021-05-12 14:04:10|27169.81|27131.81|27169.23|27131.23|27172.72|27134.72|27169.23|27131.23|10
1620828260000|2021-05-12 14:04:20|27170.68|27132.68|27167.02|27129.02|27174.71|27136.71|27167.02|27129.02|10
1620828270000|2021-05-12 14:04:30|27166.03|27128.03|27166.6|27128.6|27168.51|27130.51|27166.03|27128.03|10
1620828280000|2021-05-12 14:04:40|27166.04|27128.04|27161.85|27123.85|27166.04|27128.04|27161.85|27123.85|10
1620828290000|2021-05-12 14:04:50|27160.71|27122.71|27161.48|27123.48|27161.48|27123.48|27158.02|27120.02|10
1620828300000|2021-05-12 14:05:00|27161.83|27123.83|27162.62|27124.62|27164.37|27126.37|27161.52|27123.52|10
1620828310000|2021-05-12 14:05:10|27161.7|27123.7|27172.49|27134.49|27173.23|27135.23|27161.7|27123.7|10
1620828320000|2021-05-12 14:05:20|27171.04|27133.04|27174.23|27136.23|27174.23|27136.23|27169.35|27131.35|10
1620828330000|2021-05-12 14:05:30|27175.65|27137.65|27179.61|27141.61|27179.61|27141.61|27175.65|27137.65|10
1620828340000|2021-05-12 14:05:40|27178.96|27140.96|27174.17|27136.17|27179.24|27141.24|27173.39|27135.39|9
1620828350000|2021-05-12 14:05:50|27174.36|27136.36|27173.82|27135.82|27176.13|27138.13|27173.25|27135.25|10
1620828360000|2021-05-12 14:06:00|27170|27132|27166.3|27128.3|27170|27132|27166.3|27128.3|10
1620828370000|2021-05-12 14:06:10|27165.52|27127.52|27160.95|27122.95|27165.52|27127.52|27160.27|27122.27|10
1620828380000|2021-05-12 14:06:20|27160.08|27122.08|27153.59|27115.59|27161.35|27123.35|27153.14|27115.14|10
1620828390000|2021-05-12 14:06:30|27153.65|27115.65|27147.46|27109.46|27153.65|27115.65|27147.46|27109.46|10
1620828400000|2021-05-12 14:06:40|27147.27|27109.27|27140.97|27102.97|27149.18|27111.18|27140.97|27102.97|10
1620828410000|2021-05-12 14:06:50|27139.77|27101.77|27128.43|27090.43|27139.77|27101.77|27128.43|27090.43|10
1620828420000|2021-05-12 14:07:00|27127.61|27089.61|27128.35|27090.35|27130.54|27092.54|27126.9|27088.9|10
1620828430000|2021-05-12 14:07:10|27129.17|27091.17|27130.04|27092.04|27136.17|27098.17|27129.17|27091.17|9
1620828440000|2021-05-12 14:07:20|27130.08|27092.08|27132.98|27094.98|27132.98|27094.98|27128.56|27090.56|10
1620828450000|2021-05-12 14:07:30|27133.03|27095.03|27129.98|27091.98|27133.04|27095.04|27129.98|27091.98|10
1620828460000|2021-05-12 14:07:40|27129.37|27091.37|27125.78|27087.78|27129.78|27091.78|27125.78|27087.78|10
1620828470000|2021-05-12 14:07:50|27125.5|27087.5|27123.1|27085.1|27125.5|27087.5|27123.1|27085.1|10
1620828480000|2021-05-12 14:08:00|27123.12|27085.12|27115.97|27077.97|27123.12|27085.12|27115.97|27077.97|10
1620828490000|2021-05-12 14:08:10|27114.64|27076.64|27112.59|27074.59|27116.21|27078.21|27112.59|27074.59|9
1620828500000|2021-05-12 14:08:20|27112.91|27074.91|27102.4|27064.4|27112.91|27074.91|27102.4|27064.4|10
1620828510000|2021-05-12 14:08:30|27104.74|27066.74|27107.65|27069.65|27107.65|27069.65|27104.74|27066.74|10
1620828520000|2021-05-12 14:08:40|27107.91|27069.91|27107.75|27069.75|27109.25|27071.25|27107.51|27069.51|10
1620828530000|2021-05-12 14:08:50|27107.98|27069.98|27105.26|27067.26|27108.44|27070.44|27103.75|27065.75|10
1620828540000|2021-05-12 14:09:00|27106.5|27068.5|27110.69|27072.69|27110.69|27072.69|27106.35|27068.35|9
1620828550000|2021-05-12 14:09:10|27111.92|27073.92|27119.89|27081.89|27119.89|27081.89|27111.25|27073.25|10
1620828560000|2021-05-12 14:09:20|27123.39|27085.39|27128.19|27090.19|27128.89|27090.89|27123.39|27085.39|10
1620828570000|2021-05-12 14:09:30|27127.25|27089.25|27127.7|27089.7|27127.7|27089.7|27125.33|27087.33|10
1620828580000|2021-05-12 14:09:40|27126.96|27088.96|27132.93|27094.93|27134.47|27096.47|27126.96|27088.96|10
1620828590000|2021-05-12 14:09:50|27133.52|27095.52|27136.67|27098.67|27136.87|27098.87|27133.52|27095.52|10
1620828600000|2021-05-12 14:10:00|27135.71|27097.71|27149.39|27111.39|27149.39|27111.39|27134.74|27096.74|10
1620828610000|2021-05-12 14:10:10|27152.57|27114.57|27162.16|27124.16|27162.16|27124.16|27152.57|27114.57|10
1620828620000|2021-05-12 14:10:20|27163.58|27125.58|27166.24|27128.24|27168.81|27130.81|27163.58|27125.58|10
1620828630000|2021-05-12 14:10:30|27166.66|27128.66|27171.2|27133.2|27171.2|27133.2|27165.86|27127.86|10
1620828640000|2021-05-12 14:10:40|27171.49|27133.49|27174.29|27136.29|27174.29|27136.29|27171.49|27133.49|10
1620828650000|2021-05-12 14:10:50|27173.85|27135.85|27174.91|27136.91|27174.96|27136.96|27172.53|27134.53|10
1620828660000|2021-05-12 14:11:00|27176.41|27138.41|27179.29|27141.29|27179.29|27141.29|27176.41|27138.41|10
1620828670000|2021-05-12 14:11:10|27176.64|27138.64|27165.16|27127.16|27176.64|27138.64|27165.16|27127.16|10
1620828680000|2021-05-12 14:11:20|27163.05|27125.05|27157.22|27119.22|27163.9|27125.9|27157.22|27119.22|10
1620828690000|2021-05-12 14:11:30|27153.33|27115.33|27146.72|27108.72|27153.33|27115.33|27146.51|27108.51|10
1620828700000|2021-05-12 14:11:40|27148.26|27110.26|27158.53|27120.53|27158.53|27120.53|27148.26|27110.26|10
1620828710000|2021-05-12 14:11:50|27158.7|27120.7|27154.01|27116.01|27158.7|27120.7|27154.01|27116.01|10
1620828720000|2021-05-12 14:12:00|27153.35|27115.35|27157.46|27119.46|27157.46|27119.46|27153.35|27115.35|10
1620828730000|2021-05-12 14:12:10|27161.38|27123.38|27172.47|27134.47|27172.47|27134.47|27161.38|27123.38|10
1620828740000|2021-05-12 14:12:20|27172.12|27134.12|27170.96|27132.96|27172.74|27134.74|27169.53|27131.53|10
1620828750000|2021-05-12 14:12:30|27172.68|27134.68|27171.55|27133.55|27173.74|27135.74|27170.47|27132.47|10
1620828760000|2021-05-12 14:12:40|27171.67|27133.67|27171.63|27133.63|27172.5|27134.5|27171.63|27133.63|10
1620828770000|2021-05-12 14:12:50|27171.92|27133.92|27171.72|27133.72|27172.44|27134.44|27168.06|27130.06|10
1620828780000|2021-05-12 14:13:00|27172.05|27134.05|27177|27139|27177|27139|27171.91|27133.91|10
1620828790000|2021-05-12 14:13:10|27177.82|27139.82|27186.1|27148.1|27186.1|27148.1|27177.82|27139.82|10
1620828800000|2021-05-12 14:13:20|27186.73|27148.73|27189.22|27151.22|27189.37|27151.37|27183.72|27145.72|10
1620828810000|2021-05-12 14:13:30|27191.74|27153.74|27182.16|27144.16|27191.74|27153.74|27182.16|27144.16|10
1620828820000|2021-05-12 14:13:40|27178.81|27140.81|27180.56|27142.56|27180.7|27142.7|27177.27|27139.27|9
1620828830000|2021-05-12 14:13:50|27182.25|27144.25|27184.03|27146.03|27184.03|27146.03|27181|27143|10
1620828840000|2021-05-12 14:14:00|27184.1|27146.1|27189.24|27151.24|27189.24|27151.24|27183.62|27145.62|10
1620828850000|2021-05-12 14:14:10|27188.7|27150.7|27190.31|27152.31|27191.5|27153.5|27188.7|27150.7|10
1620828860000|2021-05-12 14:14:20|27189.32|27151.32|27194.52|27156.52|27196.99|27158.99|27189.32|27151.32|10
1620828870000|2021-05-12 14:14:30|27192.87|27154.87|27180.94|27142.94|27192.87|27154.87|27180.94|27142.94|10
1620828880000|2021-05-12 14:14:40|27180.38|27142.38|27178.08|27140.08|27180.38|27142.38|27177.75|27139.75|10
1620828890000|2021-05-12 14:14:50|27179.26|27141.26|27182.99|27144.99|27182.99|27144.99|27178.74|27140.74|10
1620828900000|2021-05-12 14:15:00|27183.74|27145.74|27184.33|27146.33|27185.86|27147.86|27183.74|27145.74|10
1620828910000|2021-05-12 14:15:10|27183.89|27145.89|27183.97|27145.97|27184.37|27146.37|27183.31|27145.31|10
1620828920000|2021-05-12 14:15:20|27184.35|27146.35|27188.23|27150.23|27188.23|27150.23|27183.77|27145.77|10
1620828930000|2021-05-12 14:15:30|27188.54|27150.54|27188.96|27150.96|27189.42|27151.42|27187.83|27149.83|10
1620828940000|2021-05-12 14:15:40|27188.53|27150.53|27186.54|27148.54|27188.53|27150.53|27186.25|27148.25|10
1620828950000|2021-05-12 14:15:50|27185.97|27147.97|27182.67|27144.67|27185.97|27147.97|27182.67|27144.67|10
1620828960000|2021-05-12 14:16:00|27182.52|27144.52|27176.4|27138.4|27183.89|27145.89|27176.4|27138.4|10
1620828970000|2021-05-12 14:16:10|27178.49|27140.49|27179.04|27141.04|27179.68|27141.68|27175.09|27137.09|10
1620828980000|2021-05-12 14:16:20|27180.32|27142.32|27180.27|27142.27|27183.1|27145.1|27179.08|27141.08|10
1620828990000|2021-05-12 14:16:30|27179.06|27141.06|27179.94|27141.94|27180.44|27142.44|27177.18|27139.18|10
1620829000000|2021-05-12 14:16:40|27181.56|27143.56|27184.33|27146.33|27184.33|27146.33|27181.56|27143.56|10
1620829010000|2021-05-12 14:16:50|27183.62|27145.62|27175.57|27137.57|27183.62|27145.62|27175.57|27137.57|10
1620829020000|2021-05-12 14:17:00|27174.34|27136.34|27171.64|27133.64|27174.34|27136.34|27171.64|27133.64|10
1620829030000|2021-05-12 14:17:10|27170.98|27132.98|27168.13|27130.13|27171.56|27133.56|27168.13|27130.13|10
1620829040000|2021-05-12 14:17:20|27166.84|27128.84|27164.88|27126.88|27166.84|27128.84|27164.19|27126.19|10
1620829050000|2021-05-12 14:17:30|27166.79|27128.79|27160.69|27122.69|27167.44|27129.44|27160.32|27122.32|10
1620829060000|2021-05-12 14:17:40|27158.01|27120.01|27153.1|27115.1|27158.01|27120.01|27152|27114|10
1620829070000|2021-05-12 14:17:50|27150.47|27112.47|27147.24|27109.24|27153.31|27115.31|27147.24|27109.24|10
1620829080000|2021-05-12 14:18:00|27145.25|27107.25|27141.59|27103.59|27145.69|27107.69|27141.59|27103.59|10
1620829090000|2021-05-12 14:18:10|27140.26|27102.26|27135.49|27097.49|27140.26|27102.26|27131.71|27093.71|10
1620829100000|2021-05-12 14:18:20|27134.83|27096.83|27139.3|27101.3|27139.3|27101.3|27132.93|27094.93|10
1620829110000|2021-05-12 14:18:30|27139.24|27101.24|27141.3|27103.3|27141.98|27103.98|27135.84|27097.84|10
1620829120000|2021-05-12 14:18:40|27142.07|27104.07|27144.79|27106.79|27145.21|27107.21|27142.07|27104.07|10
1620829130000|2021-05-12 14:18:50|27146.16|27108.16|27144.89|27106.89|27149.04|27111.04|27144.89|27106.89|10
1620829140000|2021-05-12 14:19:00|27143.51|27105.51|27141.58|27103.58|27143.51|27105.51|27140.92|27102.92|10
1620829150000|2021-05-12 14:19:10|27140.52|27102.52|27137.65|27099.65|27140.53|27102.53|27137.65|27099.65|10
1620829160000|2021-05-12 14:19:20|27137.31|27099.31|27135.84|27097.84|27139.18|27101.18|27135.41|27097.41|10
1620829170000|2021-05-12 14:19:30|27136.11|27098.11|27145.88|27107.88|27145.88|27107.88|27136.11|27098.11|9
1620829180000|2021-05-12 14:19:40|27146.16|27108.16|27153.89|27115.89|27153.89|27115.89|27146.16|27108.16|10
1620829190000|2021-05-12 14:19:50|27153.65|27115.65|27160.55|27122.55|27160.55|27122.55|27153.65|27115.65|10
1620829200000|2021-05-12 14:20:00|27159.35|27121.35|27162.77|27124.77|27163.16|27125.16|27159.35|27121.35|10
1620829210000|2021-05-12 14:20:10|27161.08|27123.08|27159.27|27121.27|27161.08|27123.08|27157.76|27119.76|10
1620829220000|2021-05-12 14:20:20|27163.44|27125.44|27181.42|27143.42|27181.53|27143.53|27163.44|27125.44|10
1620829230000|2021-05-12 14:20:30|27183.28|27145.28|27204.6|27166.6|27205.65|27167.65|27183.28|27145.28|10
1620829240000|2021-05-12 14:20:40|27205.88|27167.88|27222.54|27184.54|27223.81|27185.81|27205.88|27167.88|10
1620829250000|2021-05-12 14:20:50|27223.78|27185.78|27233.83|27195.83|27233.83|27195.83|27223.78|27185.78|10
1620829260000|2021-05-12 14:21:00|27235.12|27197.12|27242.37|27204.37|27242.37|27204.37|27235.12|27197.12|10
1620829270000|2021-05-12 14:21:10|27244.39|27206.39|27259.68|27221.68|27260.62|27222.62|27244.39|27206.39|10
1620829280000|2021-05-12 14:21:20|27262.36|27224.36|27267.76|27229.76|27267.76|27229.76|27262.36|27224.36|10
1620829290000|2021-05-12 14:21:30|27268.13|27230.13|27279.8|27241.8|27279.8|27241.8|27268.13|27230.13|10
1620829300000|2021-05-12 14:21:40|27281.04|27243.04|27290.91|27252.91|27291.61|27253.61|27281.04|27243.04|10
1620829310000|2021-05-12 14:21:50|27291.43|27253.43|27298.9|27260.9|27298.9|27260.9|27291.43|27253.43|10
1620829320000|2021-05-12 14:22:00|27299.17|27261.17|27308.25|27270.25|27308.25|27270.25|27299.17|27261.17|10
1620829330000|2021-05-12 14:22:10|27308.8|27270.8|27316.2|27278.2|27317.14|27279.14|27308.8|27270.8|10
1620829340000|2021-05-12 14:22:20|27316.17|27278.17|27325.21|27287.21|27325.21|27287.21|27316.17|27278.17|10
1620829350000|2021-05-12 14:22:30|27326.33|27288.33|27333.2|27295.2|27333.2|27295.2|27326.33|27288.33|10
1620829360000|2021-05-12 14:22:40|27330.78|27292.78|27321.03|27283.03|27330.78|27292.78|27320.39|27282.39|10
1620829370000|2021-05-12 14:22:50|27321.07|27283.07|27314.24|27276.24|27321.43|27283.43|27314.08|27276.08|10
1620829380000|2021-05-12 14:23:00|27314.18|27276.18|27311.7|27273.7|27314.44|27276.44|27311.7|27273.7|10
1620829390000|2021-05-12 14:23:10|27312.88|27274.88|27316.42|27278.42|27316.42|27278.42|27311.26|27273.26|10
1620829400000|2021-05-12 14:23:20|27318.24|27280.24|27323.1|27285.1|27325.73|27287.73|27316.27|27278.27|10
1620829410000|2021-05-12 14:23:30|27324.01|27286.01|27329.81|27291.81|27330.37|27292.37|27324.01|27286.01|10
1620829420000|2021-05-12 14:23:40|27330.51|27292.51|27333|27295|27334.9|27296.9|27330.08|27292.08|10
1620829430000|2021-05-12 14:23:50|27333.86|27295.86|27342|27304|27342.56|27304.56|27333.86|27295.86|10
1620829440000|2021-05-12 14:24:00|27344.92|27306.92|27352.77|27314.77|27353.51|27315.51|27344.92|27306.92|10
1620829450000|2021-05-12 14:24:10|27353.45|27315.45|27363.33|27325.33|27364.78|27326.78|27352.93|27314.93|10
1620829460000|2021-05-12 14:24:20|27361.71|27323.71|27375.77|27337.77|27375.77|27337.77|27361.71|27323.71|10
1620829470000|2021-05-12 14:24:30|27374.81|27336.81|27358.07|27320.07|27374.81|27336.81|27358.07|27320.07|10
1620829480000|2021-05-12 14:24:40|27359.12|27321.12|27363.12|27325.12|27363.12|27325.12|27358.26|27320.26|10
1620829490000|2021-05-12 14:24:50|27363.93|27325.93|27366.18|27328.18|27366.18|27328.18|27363.93|27325.93|10
1620829500000|2021-05-12 14:25:00|27367.08|27329.08|27363.45|27325.45|27367.08|27329.08|27361|27323|10
1620829510000|2021-05-12 14:25:10|27364.85|27326.85|27360.39|27322.39|27364.85|27326.85|27360.39|27322.39|10
1620829520000|2021-05-12 14:25:20|27362.3|27324.3|27362.32|27324.32|27362.32|27324.32|27358.16|27320.16|10
1620829530000|2021-05-12 14:25:30|27361.3|27323.3|27363.21|27325.21|27366.02|27328.02|27361.3|27323.3|10
1620829540000|2021-05-12 14:25:40|27362.76|27324.76|27364.68|27326.68|27365.18|27327.18|27362.76|27324.76|10
1620829550000|2021-05-12 14:25:50|27364.96|27326.96|27366.4|27328.4|27366.4|27328.4|27364.37|27326.37|10
1620829560000|2021-05-12 14:26:00|27366.27|27328.27|27369.26|27331.26|27369.26|27331.26|27365.3|27327.3|10
1620829570000|2021-05-12 14:26:10|27369.76|27331.76|27374.26|27336.26|27374.33|27336.33|27369.76|27331.76|10
1620829580000|2021-05-12 14:26:20|27375.62|27337.62|27380.43|27342.43|27380.43|27342.43|27375.62|27337.62|9
1620829590000|2021-05-12 14:26:30|27380.68|27342.68|27380.72|27342.72|27382.03|27344.03|27379.07|27341.07|10
1620829600000|2021-05-12 14:26:40|27381.59|27343.59|27392.12|27354.12|27392.12|27354.12|27381.59|27343.59|10
1620829610000|2021-05-12 14:26:50|27393.43|27355.43|27400.28|27362.28|27400.32|27362.32|27393.43|27355.43|10
1620829620000|2021-05-12 14:27:00|27401.44|27363.44|27404.7|27366.7|27404.7|27366.7|27400.83|27362.83|10
1620829630000|2021-05-12 14:27:10|27405.33|27367.33|27401.38|27363.38|27406.11|27368.11|27401.38|27363.38|10
1620829640000|2021-05-12 14:27:20|27401.11|27363.11|27405.6|27367.6|27405.99|27367.99|27401.11|27363.11|10
1620829650000|2021-05-12 14:27:30|27406.14|27368.14|27397.47|27359.47|27406.2|27368.2|27397.47|27359.47|10
1620829660000|2021-05-12 14:27:40|27396.17|27358.17|27394.76|27356.76|27396.83|27358.83|27394.55|27356.55|10
1620829670000|2021-05-12 14:27:50|27394.86|27356.86|27400.26|27362.26|27400.26|27362.26|27393.62|27355.62|10
1620829680000|2021-05-12 14:28:00|27401.63|27363.63|27399.83|27361.83|27401.63|27363.63|27399.74|27361.74|9
1620829690000|2021-05-12 14:28:10|27399.77|27361.77|27391.63|27353.63|27400.56|27362.56|27390.66|27352.66|10
1620829700000|2021-05-12 14:28:20|27390.78|27352.78|27382.17|27344.17|27390.78|27352.78|27382.17|27344.17|10
1620829710000|2021-05-12 14:28:30|27382.55|27344.55|27369.02|27331.02|27382.55|27344.55|27366.55|27328.55|10
1620829720000|2021-05-12 14:28:40|27367.78|27329.78|27372.69|27334.69|27373.14|27335.14|27367.31|27329.31|10
1620829730000|2021-05-12 14:28:50|27372.39|27334.39|27371.65|27333.65|27373.8|27335.8|27370.6|27332.6|10
1620829740000|2021-05-12 14:29:00|27372.53|27334.53|27376.26|27338.26|27377.24|27339.24|27372.53|27334.53|10
1620829750000|2021-05-12 14:29:10|27376|27338|27368.38|27330.38|27376|27338|27368.38|27330.38|10
1620829760000|2021-05-12 14:29:20|27369.19|27331.19|27367.93|27329.93|27370.06|27332.06|27367.93|27329.93|10
1620829770000|2021-05-12 14:29:30|27366.69|27328.69|27362.17|27324.17|27366.69|27328.69|27360.96|27322.96|10
1620829780000|2021-05-12 14:29:40|27362.53|27324.53|27354.83|27316.83|27362.53|27324.53|27354.59|27316.59|10
1620829790000|2021-05-12 14:29:50|27355.32|27317.32|27349.2|27311.2|27355.32|27317.32|27349.2|27311.2|10
1620829800000|2021-05-12 14:30:00|27348.12|27310.12|27346.04|27308.04|27348.12|27310.12|27341.79|27303.79|10
1620829810000|2021-05-12 14:30:10|27346.89|27308.89|27358.2|27320.2|27358.3|27320.3|27346.73|27308.73|10
1620829820000|2021-05-12 14:30:20|27355.24|27317.24|27364.45|27326.45|27364.45|27326.45|27354.72|27316.72|10
1620829830000|2021-05-12 14:30:30|27364.31|27326.31|27378.17|27340.17|27378.17|27340.17|27364.31|27326.31|10
1620829840000|2021-05-12 14:30:40|27379.7|27341.7|27389.02|27351.02|27389.02|27351.02|27379.7|27341.7|10
1620829850000|2021-05-12 14:30:50|27390.82|27352.82|27394.18|27356.18|27394.18|27356.18|27390.51|27352.51|10
1620829860000|2021-05-12 14:31:00|27394.55|27356.55|27416.42|27378.42|27416.55|27378.55|27394.55|27356.55|10
1620829870000|2021-05-12 14:31:10|27417.72|27379.72|27433.77|27395.77|27433.77|27395.77|27417.72|27379.72|10
1620829880000|2021-05-12 14:31:20|27436.01|27398.01|27451.13|27413.13|27451.13|27413.13|27436.01|27398.01|10
1620829890000|2021-05-12 14:31:30|27452.3|27414.3|27468.29|27430.29|27468.29|27430.29|27452.3|27414.3|10
1620829900000|2021-05-12 14:31:40|27468.52|27430.52|27455.28|27417.28|27468.52|27430.52|27454.7|27416.7|10
1620829910000|2021-05-12 14:31:50|27454.12|27416.12|27449.64|27411.64|27454.31|27416.31|27449.64|27411.64|10
1620829920000|2021-05-12 14:32:00|27449.27|27411.27|27430.58|27392.58|27449.27|27411.27|27430.58|27392.58|10
1620829930000|2021-05-12 14:32:10|27424.27|27386.27|27420.07|27382.07|27424.27|27386.27|27417.5|27379.5|10
1620829940000|2021-05-12 14:32:20|27425.48|27387.48|27429.29|27391.29|27430|27392|27425.48|27387.48|10
1620829950000|2021-05-12 14:32:30|27430.77|27392.77|27427.76|27389.76|27430.95|27392.95|27427.76|27389.76|10
1620829960000|2021-05-12 14:32:40|27429.07|27391.07|27413.65|27375.65|27429.32|27391.32|27413.12|27375.12|10
1620829970000|2021-05-12 14:32:50|27414.64|27376.64|27411.77|27373.77|27414.64|27376.64|27409.52|27371.52|10
1620829980000|2021-05-12 14:33:00|27410.88|27372.88|27407.68|27369.68|27410.88|27372.88|27407.68|27369.68|10
1620829990000|2021-05-12 14:33:10|27404.8|27366.8|27393.96|27355.96|27404.8|27366.8|27393.96|27355.96|10
1620830000000|2021-05-12 14:33:20|27393.74|27355.74|27383.75|27345.75|27393.74|27355.74|27383.69|27345.69|10
1620830010000|2021-05-12 14:33:30|27379.66|27341.66|27376.67|27338.67|27379.66|27341.66|27376.36|27338.36|10
1620830020000|2021-05-12 14:33:40|27373.89|27335.89|27360.1|27322.1|27373.89|27335.89|27359.93|27321.93|10
1620830030000|2021-05-12 14:33:50|27360.5|27322.5|27358.64|27320.64|27360.5|27322.5|27357.39|27319.39|10
1620830040000|2021-05-12 14:34:00|27360.76|27322.76|27359.27|27321.27|27361.32|27323.32|27359.06|27321.06|10
1620830050000|2021-05-12 14:34:10|27361.92|27323.92|27378.42|27340.42|27378.5|27340.5|27361.92|27323.92|10
1620830060000|2021-05-12 14:34:20|27377.17|27339.17|27383.17|27345.17|27386.03|27348.03|27377.17|27339.17|10
1620830070000|2021-05-12 14:34:30|27382|27344|27389.07|27351.07|27389.07|27351.07|27380.26|27342.26|10
1620830080000|2021-05-12 14:34:40|27388.8|27350.8|27387.87|27349.87|27389.65|27351.65|27387.2|27349.2|10
1620830090000|2021-05-12 14:34:50|27386.5|27348.5|27387.9|27349.9|27388.5|27350.5|27385.73|27347.73|10
1620830100000|2021-05-12 14:35:00|27388.53|27350.53|27376.41|27338.41|27389.99|27351.99|27376.41|27338.41|10
1620830110000|2021-05-12 14:35:10|27371.61|27333.61|27368.33|27330.33|27371.61|27333.61|27365.96|27327.96|10
1620830120000|2021-05-12 14:35:20|27373|27335|27384.45|27346.45|27384.45|27346.45|27372.8|27334.8|10
1620830130000|2021-05-12 14:35:30|27384.29|27346.29|27379.86|27341.86|27384.72|27346.72|27378.86|27340.86|10
1620830140000|2021-05-12 14:35:40|27381.42|27343.42|27372.64|27334.64|27381.42|27343.42|27372.64|27334.64|10
1620830150000|2021-05-12 14:35:50|27371.85|27333.85|27376.39|27338.39|27378.65|27340.65|27371.85|27333.85|10
1620830160000|2021-05-12 14:36:00|27375.93|27337.93|27366.29|27328.29|27376.59|27338.59|27366.12|27328.12|10
1620830170000|2021-05-12 14:36:10|27365.58|27327.58|27368.78|27330.78|27368.78|27330.78|27364.28|27326.28|10
1620830180000|2021-05-12 14:36:20|27370.15|27332.15|27373.4|27335.4|27373.4|27335.4|27369.63|27331.63|10
1620830190000|2021-05-12 14:36:30|27373.38|27335.38|27371.15|27333.15|27373.38|27335.38|27369.94|27331.94|10
1620830200000|2021-05-12 14:36:40|27372.68|27334.68|27380.14|27342.14|27380.14|27342.14|27372.68|27334.68|10
1620830210000|2021-05-12 14:36:50|27379.56|27341.56|27380.08|27342.08|27380.88|27342.88|27379.4|27341.4|10
1620830220000|2021-05-12 14:37:00|27379.91|27341.91|27383.57|27345.57|27383.57|27345.57|27379.62|27341.62|9
1620830230000|2021-05-12 14:37:10|27384.76|27346.76|27382.68|27344.68|27384.99|27346.99|27381.81|27343.81|10
1620830240000|2021-05-12 14:37:20|27382.52|27344.52|27376.71|27338.71|27382.52|27344.52|27376.4|27338.4|10
1620830250000|2021-05-12 14:37:30|27376.58|27338.58|27378.67|27340.67|27378.94|27340.94|27376.58|27338.58|10
1620830260000|2021-05-12 14:37:40|27378.89|27340.89|27378.28|27340.28|27381.61|27343.61|27378.28|27340.28|10
1620830270000|2021-05-12 14:37:50|27375.92|27337.92|27366.75|27328.75|27375.92|27337.92|27366.75|27328.75|10
1620830280000|2021-05-12 14:38:00|27367.27|27329.27|27372.52|27334.52|27372.66|27334.66|27366.8|27328.8|10
1620830290000|2021-05-12 14:38:10|27372.48|27334.48|27373.2|27335.2|27374.08|27336.08|27371.78|27333.78|10
1620830300000|2021-05-12 14:38:20|27372.84|27334.84|27378.86|27340.86|27379.41|27341.41|27372.62|27334.62|10
1620830310000|2021-05-12 14:38:30|27378.56|27340.56|27381.64|27343.64|27381.73|27343.73|27378.56|27340.56|10
1620830320000|2021-05-12 14:38:40|27381.51|27343.51|27383.32|27345.32|27384.38|27346.38|27381.26|27343.26|10
1620830330000|2021-05-12 14:38:50|27384.83|27346.83|27382.54|27344.54|27384.84|27346.84|27382.54|27344.54|10
1620830340000|2021-05-12 14:39:00|27383.82|27345.82|27378.84|27340.84|27384.8|27346.8|27378.84|27340.84|10
1620830350000|2021-05-12 14:39:10|27377.75|27339.75|27365.69|27327.69|27377.75|27339.75|27365.69|27327.69|10
1620830360000|2021-05-12 14:39:20|27362.23|27324.23|27355.01|27317.01|27362.23|27324.23|27355.01|27317.01|10
1620830370000|2021-05-12 14:39:30|27356.45|27318.45|27354.76|27316.76|27356.97|27318.97|27353.73|27315.73|10
1620830380000|2021-05-12 14:39:40|27355.62|27317.62|27358.54|27320.54|27358.54|27320.54|27355.39|27317.39|10
1620830390000|2021-05-12 14:39:50|27359.99|27321.99|27367.86|27329.86|27367.86|27329.86|27359.99|27321.99|10
1620830400000|2021-05-12 14:40:00|27369.05|27331.05|27364.3|27326.3|27370.69|27332.69|27362.14|27324.14|10
1620830410000|2021-05-12 14:40:10|27365.07|27327.07|27360.69|27322.69|27365.07|27327.07|27360.57|27322.57|10
1620830420000|2021-05-12 14:40:20|27360.01|27322.01|27343.03|27305.03|27360.01|27322.01|27343.03|27305.03|10
1620830430000|2021-05-12 14:40:30|27341.67|27303.67|27329.66|27291.66|27342|27304|27329.66|27291.66|10
1620830440000|2021-05-12 14:40:40|27330.14|27292.14|27323.3|27285.3|27330.14|27292.14|27322.16|27284.16|10
1620830450000|2021-05-12 14:40:50|27323.57|27285.57|27327.11|27289.11|27327.11|27289.11|27321.98|27283.98|10
1620830460000|2021-05-12 14:41:00|27326.28|27288.28|27326.77|27288.77|27326.77|27288.77|27324.56|27286.56|10
1620830470000|2021-05-12 14:41:10|27326.52|27288.52|27331.25|27293.25|27331.25|27293.25|27326.52|27288.52|10
1620830480000|2021-05-12 14:41:20|27331.36|27293.36|27326.59|27288.59|27332.32|27294.32|27326.59|27288.59|10
1620830490000|2021-05-12 14:41:30|27326.04|27288.04|27316.6|27278.6|27327.59|27289.59|27316.32|27278.32|10
1620830500000|2021-05-12 14:41:40|27314.89|27276.89|27303.4|27265.4|27315.25|27277.25|27302.94|27264.94|10
1620830510000|2021-05-12 14:41:50|27303.93|27265.93|27295.71|27257.71|27304.16|27266.16|27295.71|27257.71|10
1620830520000|2021-05-12 14:42:00|27294.92|27256.92|27278.99|27240.99|27294.92|27256.92|27278.99|27240.99|10
1620830530000|2021-05-12 14:42:10|27280.3|27242.3|27283.75|27245.75|27283.75|27245.75|27278.97|27240.97|10
1620830540000|2021-05-12 14:42:20|27284.67|27246.67|27293.81|27255.81|27293.81|27255.81|27284.38|27246.38|10
1620830550000|2021-05-12 14:42:30|27293.66|27255.66|27284.33|27246.33|27293.66|27255.66|27284.29|27246.29|10
1620830560000|2021-05-12 14:42:40|27282.56|27244.56|27277.72|27239.72|27283.93|27245.93|27277.72|27239.72|10
1620830570000|2021-05-12 14:42:50|27277.75|27239.75|27272.97|27234.97|27277.86|27239.86|27272.18|27234.18|10
1620830580000|2021-05-12 14:43:00|27272.03|27234.03|27268.32|27230.32|27272.03|27234.03|27267.88|27229.88|10
1620830590000|2021-05-12 14:43:10|27269.12|27231.12|27259.75|27221.75|27269.12|27231.12|27259.75|27221.75|10
1620830600000|2021-05-12 14:43:20|27259.21|27221.21|27246.75|27208.75|27259.21|27221.21|27246.75|27208.75|10
1620830610000|2021-05-12 14:43:30|27246.74|27208.74|27241.23|27203.23|27246.91|27208.91|27241.23|27203.23|10
1620830620000|2021-05-12 14:43:40|27239.15|27201.15|27235.94|27197.94|27239.77|27201.77|27235.11|27197.11|10
1620830630000|2021-05-12 14:43:50|27236.59|27198.59|27228.48|27190.48|27236.83|27198.83|27228.48|27190.48|10
1620830640000|2021-05-12 14:44:00|27227.57|27189.57|27225.35|27187.35|27228.69|27190.69|27224.37|27186.37|10
1620830650000|2021-05-12 14:44:10|27225.77|27187.77|27230.03|27192.03|27230.03|27192.03|27225.77|27187.77|10
1620830660000|2021-05-12 14:44:20|27231.15|27193.15|27233.1|27195.1|27233.1|27195.1|27229.9|27191.9|10
1620830670000|2021-05-12 14:44:30|27233.95|27195.95|27227.1|27189.1|27233.95|27195.95|27227.1|27189.1|10
1620830680000|2021-05-12 14:44:40|27227.88|27189.88|27217.42|27179.42|27227.88|27189.88|27217.42|27179.42|10
1620830690000|2021-05-12 14:44:50|27217.74|27179.74|27213.37|27175.37|27217.74|27179.74|27213.37|27175.37|10
1620830700000|2021-05-12 14:45:00|27213.2|27175.2|27205.88|27167.88|27213.2|27175.2|27205.55|27167.55|10
1620830710000|2021-05-12 14:45:10|27204.56|27166.56|27201.06|27163.06|27205.03|27167.03|27200.5|27162.5|10
1620830720000|2021-05-12 14:45:20|27200.47|27162.47|27197.92|27159.92|27204.15|27166.15|27197.92|27159.92|10
1620830730000|2021-05-12 14:45:30|27199.03|27161.03|27200.48|27162.48|27201.71|27163.71|27198.5|27160.5|10
1620830740000|2021-05-12 14:45:40|27202.2|27164.2|27207.15|27169.15|27207.22|27169.22|27201.51|27163.51|10
1620830750000|2021-05-12 14:45:50|27206.92|27168.92|27205|27167|27207.48|27169.48|27205|27167|10
1620830760000|2021-05-12 14:46:00|27204.86|27166.86|27203.39|27165.39|27206.5|27168.5|27203.39|27165.39|10
1620830770000|2021-05-12 14:46:10|27203.5|27165.5|27201.06|27163.06|27203.96|27165.96|27200.95|27162.95|10
1620830780000|2021-05-12 14:46:20|27201.77|27163.77|27195.12|27157.12|27201.77|27163.77|27195.12|27157.12|10
1620830790000|2021-05-12 14:46:30|27195.66|27157.66|27188.43|27150.43|27195.66|27157.66|27188.43|27150.43|10
1620830800000|2021-05-12 14:46:40|27188.18|27150.18|27182.61|27144.61|27188.18|27150.18|27178.82|27140.82|10
1620830810000|2021-05-12 14:46:50|27183|27145|27168.31|27130.31|27183|27145|27168.31|27130.31|10
1620830820000|2021-05-12 14:47:00|27168.51|27130.51|27160.58|27122.58|27169.61|27131.61|27160.58|27122.58|10
1620830830000|2021-05-12 14:47:10|27160.23|27122.23|27156.23|27118.23|27160.23|27122.23|27156.23|27118.23|10
1620830840000|2021-05-12 14:47:20|27154.73|27116.73|27147.47|27109.47|27154.73|27116.73|27147.37|27109.37|10
1620830850000|2021-05-12 14:47:30|27145.81|27107.81|27131.43|27093.43|27145.81|27107.81|27130.77|27092.77|10
1620830860000|2021-05-12 14:47:40|27131.04|27093.04|27124.25|27086.25|27132.54|27094.54|27124.25|27086.25|10
1620830870000|2021-05-12 14:47:50|27123.63|27085.63|27123.04|27085.04|27123.64|27085.64|27120.39|27082.39|10
1620830880000|2021-05-12 14:48:00|27123.4|27085.4|27126.27|27088.27|27127.39|27089.39|27123.22|27085.22|10
1620830890000|2021-05-12 14:48:10|27124.64|27086.64|27132.15|27094.15|27132.62|27094.62|27124.64|27086.64|10
1620830900000|2021-05-12 14:48:20|27131.74|27093.74|27129.81|27091.81|27132.05|27094.05|27129.81|27091.81|10
1620830910000|2021-05-12 14:48:30|27130.45|27092.45|27126.2|27088.2|27130.45|27092.45|27126.2|27088.2|10
1620830920000|2021-05-12 14:48:40|27130.2|27092.2|27140.13|27102.13|27140.13|27102.13|27130.2|27092.2|10
1620830930000|2021-05-12 14:48:50|27140.21|27102.21|27133.85|27095.85|27140.21|27102.21|27132.96|27094.96|10
1620830940000|2021-05-12 14:49:00|27134.09|27096.09|27124.1|27086.1|27134.09|27096.09|27124.1|27086.1|10
1620830950000|2021-05-12 14:49:10|27122.68|27084.68|27120.36|27082.36|27122.68|27084.68|27119.31|27081.31|10
1620830960000|2021-05-12 14:49:20|27114.63|27076.63|27118.24|27080.24|27119.95|27081.95|27114.28|27076.28|10
1620830970000|2021-05-12 14:49:30|27119.58|27081.58|27128.34|27090.34|27128.34|27090.34|27119.58|27081.58|10
1620830980000|2021-05-12 14:49:40|27130.61|27092.61|27121.97|27083.97|27131.62|27093.62|27121.64|27083.64|10
1620830990000|2021-05-12 14:49:50|27122.66|27084.66|27106.49|27068.49|27122.66|27084.66|27106.49|27068.49|10
1620831000000|2021-05-12 14:50:00|27104.75|27066.75|27087.19|27049.19|27104.75|27066.75|27087.19|27049.19|10
1620831010000|2021-05-12 14:50:10|27088.23|27050.23|27086.64|27048.64|27089.59|27051.59|27086.64|27048.64|10
1620831020000|2021-05-12 14:50:20|27085.41|27047.41|27072.5|27034.5|27086.97|27048.97|27072.5|27034.5|10
1620831030000|2021-05-12 14:50:30|27071.49|27033.49|27044.74|27006.74|27071.49|27033.49|27044.74|27006.74|10
1620831040000|2021-05-12 14:50:40|27043.79|27005.79|27047.53|27009.53|27047.53|27009.53|27037|26999|10
1620831050000|2021-05-12 14:50:50|27046.72|27008.72|27058.38|27020.38|27058.38|27020.38|27046.04|27008.04|10
1620831060000|2021-05-12 14:51:00|27058.68|27020.68|27054.98|27016.98|27060.72|27022.72|27054.98|27016.98|10
1620831070000|2021-05-12 14:51:10|27054.94|27016.94|27062.5|27024.5|27062.5|27024.5|27047.77|27009.77|10
1620831080000|2021-05-12 14:51:20|27065.5|27027.5|27090.34|27052.34|27090.34|27052.34|27065.5|27027.5|10
1620831090000|2021-05-12 14:51:30|27095|27057|27093.1|27055.1|27097.84|27059.84|27092.72|27054.72|10
1620831100000|2021-05-12 14:51:40|27090.57|27052.57|27082.71|27044.71|27090.57|27052.57|27081.92|27043.92|10
1620831110000|2021-05-12 14:51:50|27080.71|27042.71|27084.38|27046.38|27084.38|27046.38|27079.89|27041.89|10
1620831120000|2021-05-12 14:52:00|27084.87|27046.87|27093.66|27055.66|27093.66|27055.66|27084.54|27046.54|10
1620831130000|2021-05-12 14:52:10|27094.33|27056.33|27095.12|27057.12|27099.37|27061.37|27094.33|27056.33|10
1620831140000|2021-05-12 14:52:20|27094.41|27056.41|27093.51|27055.51|27095.65|27057.65|27093.28|27055.28|10
1620831150000|2021-05-12 14:52:30|27094.25|27056.25|27082.82|27044.82|27094.25|27056.25|27082.82|27044.82|10
1620831160000|2021-05-12 14:52:40|27080.41|27042.41|27064.02|27026.02|27080.41|27042.41|27064.02|27026.02|10
1620831170000|2021-05-12 14:52:50|27062.89|27024.89|27056.57|27018.57|27062.89|27024.89|27056.57|27018.57|10
1620831180000|2021-05-12 14:53:00|27058.36|27020.36|27065.87|27027.87|27065.87|27027.87|27058.28|27020.28|10
1620831190000|2021-05-12 14:53:10|27065.48|27027.48|27067.3|27029.3|27067.3|27029.3|27062.91|27024.91|10
1620831200000|2021-05-12 14:53:20|27068.11|27030.11|27071.16|27033.16|27072.8|27034.8|27068.11|27030.11|9
1620831210000|2021-05-12 14:53:30|27071.67|27033.67|27074.3|27036.3|27074.3|27036.3|27071.67|27033.67|10
1620831220000|2021-05-12 14:53:40|27074.33|27036.33|27078.27|27040.27|27078.27|27040.27|27074.33|27036.33|10
1620831230000|2021-05-12 14:53:50|27078.62|27040.62|27086.4|27048.4|27087.24|27049.24|27078.62|27040.62|10
1620831240000|2021-05-12 14:54:00|27088.85|27050.85|27097.69|27059.69|27097.69|27059.69|27088.65|27050.65|10
1620831250000|2021-05-12 14:54:10|27101.53|27063.53|27110.78|27072.78|27110.78|27072.78|27101.53|27063.53|10
1620831260000|2021-05-12 14:54:20|27109.37|27071.37|27111.12|27073.12|27111.12|27073.12|27107.36|27069.36|10
1620831270000|2021-05-12 14:54:30|27111.48|27073.48|27117.72|27079.72|27117.72|27079.72|27111.48|27073.48|10
1620831280000|2021-05-12 14:54:40|27117.5|27079.5|27113.31|27075.31|27117.5|27079.5|27113.31|27075.31|10
1620831290000|2021-05-12 14:54:50|27112.38|27074.38|27100.32|27062.32|27112.38|27074.38|27100.32|27062.32|10
1620831300000|2021-05-12 14:55:00|27100.07|27062.07|27088.34|27050.34|27100.07|27062.07|27088.34|27050.34|10
1620831310000|2021-05-12 14:55:10|27088.67|27050.67|27093.49|27055.49|27093.49|27055.49|27085.86|27047.86|10
1620831320000|2021-05-12 14:55:20|27094.4|27056.4|27097.51|27059.51|27097.77|27059.77|27094.4|27056.4|10
1620831330000|2021-05-12 14:55:30|27097.41|27059.41|27104.67|27066.67|27104.67|27066.67|27097.02|27059.02|10
1620831340000|2021-05-12 14:55:40|27105.58|27067.58|27119.47|27081.47|27119.47|27081.47|27105.58|27067.58|10
1620831350000|2021-05-12 14:55:50|27122.16|27084.16|27142.62|27104.62|27144.13|27106.13|27122.16|27084.16|10
1620831360000|2021-05-12 14:56:00|27140.96|27102.96|27139.8|27101.8|27144.67|27106.67|27139.32|27101.32|10
1620831370000|2021-05-12 14:56:10|27139.79|27101.79|27130.44|27092.44|27139.79|27101.79|27130.44|27092.44|10
1620831380000|2021-05-12 14:56:20|27128.58|27090.58|27138.87|27100.87|27138.87|27100.87|27127.21|27089.21|10
1620831390000|2021-05-12 14:56:30|27139.93|27101.93|27132.48|27094.48|27139.93|27101.93|27132.48|27094.48|10
1620831400000|2021-05-12 14:56:40|27131.96|27093.96|27119.31|27081.31|27131.96|27093.96|27119.31|27081.31|10
1620831410000|2021-05-12 14:56:50|27117.76|27079.76|27115.31|27077.31|27119.65|27081.65|27115.31|27077.31|10
1620831420000|2021-05-12 14:57:00|27114.38|27076.38|27108.1|27070.1|27114.38|27076.38|27108.1|27070.1|10
1620831430000|2021-05-12 14:57:10|27105.48|27067.48|27091.64|27053.64|27105.48|27067.48|27091.64|27053.64|10
1620831440000|2021-05-12 14:57:20|27090.85|27052.85|27080.01|27042.01|27090.85|27052.85|27080.01|27042.01|10
1620831450000|2021-05-12 14:57:30|27079.63|27041.63|27087.22|27049.22|27087.22|27049.22|27079.02|27041.02|10
1620831460000|2021-05-12 14:57:40|27087.23|27049.23|27093.26|27055.26|27093.26|27055.26|27085.64|27047.64|10
1620831470000|2021-05-12 14:57:50|27094.04|27056.04|27098.45|27060.45|27098.45|27060.45|27094.04|27056.04|10
1620831480000|2021-05-12 14:58:00|27098.93|27060.93|27101.23|27063.23|27101.23|27063.23|27097.4|27059.4|10
1620831490000|2021-05-12 14:58:10|27101.77|27063.77|27110.65|27072.65|27110.65|27072.65|27101.77|27063.77|10
1620831500000|2021-05-12 14:58:20|27111.79|27073.79|27122.14|27084.14|27122.14|27084.14|27111.79|27073.79|10
1620831510000|2021-05-12 14:58:30|27122.92|27084.92|27116.71|27078.71|27124.44|27086.44|27116.71|27078.71|10
1620831520000|2021-05-12 14:58:40|27116.35|27078.35|27100.77|27062.77|27116.35|27078.35|27100.77|27062.77|10
1620831530000|2021-05-12 14:58:50|27099.85|27061.85|27095.42|27057.42|27100.23|27062.23|27093.25|27055.25|10
1620831540000|2021-05-12 14:59:00|27096.68|27058.68|27103.05|27065.05|27103.05|27065.05|27096.68|27058.68|10
1620831550000|2021-05-12 14:59:10|27102.69|27064.69|27080.08|27042.08|27102.69|27064.69|27080.08|27042.08|10
1620831560000|2021-05-12 14:59:20|27079.47|27041.47|27075.27|27037.27|27079.47|27041.47|27072.84|27034.84|10
1620831570000|2021-05-12 14:59:30|27075.25|27037.25|27076.05|27038.05|27076.96|27038.96|27074.74|27036.74|10
1620831580000|2021-05-12 14:59:40|27075.5|27037.5|27076.55|27038.55|27078.31|27040.31|27075.27|27037.27|10
1620831590000|2021-05-12 14:59:50|27076.59|27038.59|27075.28|27037.28|27077.11|27039.11|27074.43|27036.43|10
1620831600000|2021-05-12 15:00:00|27075.77|27037.77|27071.96|27033.96|27079.03|27041.03|27071.96|27033.96|10
1620831610000|2021-05-12 15:00:10|27071.11|27033.11|27068.96|27030.96|27071.11|27033.11|27067.29|27029.29|10
1620831620000|2021-05-12 15:00:20|27069.17|27031.17|27071.49|27033.49|27072.96|27034.96|27068.4|27030.4|10
1620831630000|2021-05-12 15:00:30|27071.19|27033.19|27065.04|27027.04|27071.19|27033.19|27065.04|27027.04|10
1620831640000|2021-05-12 15:00:40|27064.69|27026.69|27046.97|27008.97|27064.69|27026.69|27044.73|27006.73|10
1620831650000|2021-05-12 15:00:50|27048.52|27010.52|27023.66|26985.66|27048.52|27010.52|27023.66|26985.66|10
1620831660000|2021-05-12 15:01:00|27018.05|26980.05|27010.75|26972.75|27018.05|26980.05|27010.33|26972.33|10
1620831670000|2021-05-12 15:01:10|27011.2|26973.2|27007.49|26969.49|27011.88|26973.88|27007.49|26969.49|10
1620831680000|2021-05-12 15:01:20|27008.2|26970.2|27019.25|26981.25|27019.25|26981.25|27006.52|26968.52|10
1620831690000|2021-05-12 15:01:30|27018.12|26980.12|27028.94|26990.94|27028.94|26990.94|27018.12|26980.12|10
1620831700000|2021-05-12 15:01:40|27029.45|26991.45|27035.16|26997.16|27036.12|26998.12|27029.45|26991.45|10
1620831710000|2021-05-12 15:01:50|27034.9|26996.9|27038.53|27000.53|27038.53|27000.53|27034.9|26996.9|10
1620831720000|2021-05-12 15:02:00|27038.64|27000.64|27038.04|27000.04|27039.83|27001.83|27034.12|26996.12|10
1620831730000|2021-05-12 15:02:10|27040.83|27002.83|27049.61|27011.61|27049.61|27011.61|27040.53|27002.53|10
1620831740000|2021-05-12 15:02:20|27048.81|27010.81|27035.77|26997.77|27048.81|27010.81|27035.77|26997.77|10
1620831750000|2021-05-12 15:02:30|27037.84|26999.84|27035.27|26997.27|27037.84|26999.84|27033.1|26995.1|10
1620831760000|2021-05-12 15:02:40|27036.65|26998.65|27039.95|27001.95|27041.65|27003.65|27035.01|26997.01|10
1620831770000|2021-05-12 15:02:50|27040.2|27002.2|27043.41|27005.41|27044.47|27006.47|27039.94|27001.94|10
1620831780000|2021-05-12 15:03:00|27042.48|27004.48|27044.91|27006.91|27044.91|27006.91|27042.27|27004.27|10
1620831790000|2021-05-12 15:03:10|27044.78|27006.78|27048.23|27010.23|27048.49|27010.49|27044.78|27006.78|10
1620831800000|2021-05-12 15:03:20|27047.95|27009.95|27038.64|27000.64|27047.95|27009.95|27038.64|27000.64|10
1620831810000|2021-05-12 15:03:30|27038.4|27000.4|27049.42|27011.42|27049.42|27011.42|27038.4|27000.4|10
1620831820000|2021-05-12 15:03:40|27049.47|27011.47|27050.27|27012.27|27050.99|27012.99|27049.08|27011.08|10
1620831830000|2021-05-12 15:03:50|27050.51|27012.51|27050.85|27012.85|27050.85|27012.85|27049.05|27011.05|10
1620831840000|2021-05-12 15:04:00|27044.79|27006.79|27038.82|27000.82|27044.79|27006.79|27038.82|27000.82|10
1620831850000|2021-05-12 15:04:10|27036.51|26998.51|27033.01|26995.01|27036.76|26998.76|27031.23|26993.23|10
1620831860000|2021-05-12 15:04:20|27033.29|26995.29|27032.57|26994.57|27033.91|26995.91|27032.02|26994.02|10
1620831870000|2021-05-12 15:04:30|27033.37|26995.37|27038.2|27000.2|27038.2|27000.2|27032.3|26994.3|10
1620831880000|2021-05-12 15:04:40|27041.98|27003.98|27032.36|26994.36|27045.67|27007.67|27032.36|26994.36|10
1620831890000|2021-05-12 15:04:50|27017.73|26979.73|26989.15|26951.15|27017.73|26979.73|26989.15|26951.15|10
1620831900000|2021-05-12 15:05:00|26986.63|26948.63|26937.8|26899.8|26986.89|26948.89|26937.8|26899.8|10
1620831910000|2021-05-12 15:05:10|26936.64|26898.64|26945.19|26907.19|26945.19|26907.19|26930.63|26892.63|10
1620831920000|2021-05-12 15:05:20|26943.99|26905.99|26949.61|26911.61|26952.49|26914.49|26943.99|26905.99|10
1620831930000|2021-05-12 15:05:30|26947.87|26909.87|26919.57|26881.57|26947.87|26909.87|26919.57|26881.57|10
1620831940000|2021-05-12 15:05:40|26920.58|26882.58|26924.61|26886.61|26924.61|26886.61|26917.29|26879.29|10
1620831950000|2021-05-12 15:05:50|26927.34|26889.34|26915.32|26877.32|26928.02|26890.02|26915.32|26877.32|10
1620831960000|2021-05-12 15:06:00|26911.84|26873.84|26895.26|26857.26|26911.84|26873.84|26895.26|26857.26|10
1620831970000|2021-05-12 15:06:10|26893.81|26855.81|26894.63|26856.63|26896.88|26858.88|26891.86|26853.86|10
1620831980000|2021-05-12 15:06:20|26893.01|26855.01|26873.79|26835.79|26893.01|26855.01|26873.79|26835.79|9
1620831990000|2021-05-12 15:06:30|26872.48|26834.48|26868|26830|26873.83|26835.83|26866.84|26828.84|10
1620832000000|2021-05-12 15:06:40|26867.62|26829.62|26855.29|26817.29|26867.62|26829.62|26855.29|26817.29|10
1620832010000|2021-05-12 15:06:50|26851.57|26813.57|26853.81|26815.81|26854.89|26816.89|26847.03|26809.03|10
1620832020000|2021-05-12 15:07:00|26853.33|26815.33|26844.58|26806.58|26853.33|26815.33|26844.58|26806.58|10
1620832030000|2021-05-12 15:07:10|26844.42|26806.42|26842.67|26804.67|26844.46|26806.46|26842.67|26804.67|10
1620832040000|2021-05-12 15:07:20|26842.13|26804.13|26824.15|26786.15|26842.13|26804.13|26824.15|26786.15|10
1620832050000|2021-05-12 15:07:30|26824.1|26786.1|26804.44|26766.44|26824.46|26786.46|26804.44|26766.44|10
1620832060000|2021-05-12 15:07:40|26798.72|26760.72|26795.31|26757.31|26803.98|26765.98|26795.31|26757.31|10
1620832070000|2021-05-12 15:07:50|26795.93|26757.93|26783.95|26745.95|26796.25|26758.25|26782.57|26744.57|10
1620832080000|2021-05-12 15:08:00|26782.62|26744.62|26790.97|26752.97|26790.97|26752.97|26781.47|26743.47|10
1620832090000|2021-05-12 15:08:10|26791.29|26753.29|26780.98|26742.98|26791.29|26753.29|26780.7|26742.7|10
1620832100000|2021-05-12 15:08:20|26779.35|26741.35|26742.85|26704.85|26779.35|26741.35|26742.06|26704.06|10
1620832110000|2021-05-12 15:08:30|26739.54|26701.54|26739.94|26701.94|26741.03|26703.03|26737.28|26699.28|10
1620832120000|2021-05-12 15:08:40|26736|26698|26723.22|26685.22|26737.14|26699.14|26718.1|26680.1|10
1620832130000|2021-05-12 15:08:50|26724.02|26686.02|26733.62|26695.62|26733.62|26695.62|26722.77|26684.77|10
1620832140000|2021-05-12 15:09:00|26731.92|26693.92|26735.63|26697.63|26735.63|26697.63|26731.31|26693.31|10
1620832150000|2021-05-12 15:09:10|26736.55|26698.55|26733.09|26695.09|26740.66|26702.66|26733.09|26695.09|10
1620832160000|2021-05-12 15:09:20|26730.55|26692.55|26714.09|26676.09|26730.55|26692.55|26714.09|26676.09|10
1620832170000|2021-05-12 15:09:30|26715.47|26677.47|26710.09|26672.09|26720.63|26682.63|26709.83|26671.83|10
1620832180000|2021-05-12 15:09:40|26711.01|26673.01|26718.58|26680.58|26718.58|26680.58|26710.74|26672.74|10
1620832190000|2021-05-12 15:09:50|26719.81|26681.81|26728.46|26690.46|26728.46|26690.46|26719.81|26681.81|10
1620832200000|2021-05-12 15:10:00|26728.87|26690.87|26737.3|26699.3|26737.63|26699.63|26728.87|26690.87|10
1620832210000|2021-05-12 15:10:10|26740.88|26702.88|26758.55|26720.55|26758.55|26720.55|26740.88|26702.88|10
1620832220000|2021-05-12 15:10:20|26760.75|26722.75|26767.37|26729.37|26767.37|26729.37|26760.75|26722.75|10
1620832230000|2021-05-12 15:10:30|26769.57|26731.57|26773.59|26735.59|26773.88|26735.88|26768.99|26730.99|10
1620832240000|2021-05-12 15:10:40|26773.37|26735.37|26776.16|26738.16|26776.16|26738.16|26773.31|26735.31|10
1620832250000|2021-05-12 15:10:50|26771.7|26733.7|26768.44|26730.44|26771.7|26733.7|26766.36|26728.36|10
1620832260000|2021-05-12 15:11:00|26769.9|26731.9|26761.71|26723.71|26770.19|26732.19|26761.71|26723.71|10
1620832270000|2021-05-12 15:11:10|26761.09|26723.09|26750.1|26712.1|26761.09|26723.09|26750.1|26712.1|10
1620832280000|2021-05-12 15:11:20|26749.77|26711.77|26713.66|26675.66|26749.77|26711.77|26713.66|26675.66|10
1620832290000|2021-05-12 15:11:30|26707.95|26669.95|26680.55|26642.55|26707.95|26669.95|26680.55|26642.55|10
1620832300000|2021-05-12 15:11:40|26673.34|26635.34|26674.44|26636.44|26676.64|26638.64|26671.72|26633.72|10
1620832310000|2021-05-12 15:11:50|26673.46|26635.46|26673.84|26635.84|26673.84|26635.84|26671.25|26633.25|10
1620832320000|2021-05-12 15:12:00|26676.78|26638.78|26694.07|26656.07|26694.07|26656.07|26676.78|26638.78|10
1620832330000|2021-05-12 15:12:10|26697.13|26659.13|26711.75|26673.75|26711.75|26673.75|26697.13|26659.13|10
1620832340000|2021-05-12 15:12:20|26711.12|26673.12|26721.7|26683.7|26721.7|26683.7|26711.12|26673.12|10
1620832350000|2021-05-12 15:12:30|26721.98|26683.98|26728.87|26690.87|26729.42|26691.42|26721.98|26683.98|10
1620832360000|2021-05-12 15:12:40|26729.74|26691.74|26750.02|26712.02|26750.02|26712.02|26729.74|26691.74|10
1620832370000|2021-05-12 15:12:50|26753.79|26715.79|26763.83|26725.83|26765.84|26727.84|26753.79|26715.79|10
1620832380000|2021-05-12 15:13:00|26764.07|26726.07|26783.26|26745.26|26783.26|26745.26|26764.07|26726.07|10
1620832390000|2021-05-12 15:13:10|26785.2|26747.2|26802.87|26764.87|26802.87|26764.87|26785.2|26747.2|10
1620832400000|2021-05-12 15:13:20|26807.58|26769.58|26828.28|26790.28|26829.59|26791.59|26807.58|26769.58|10
1620832410000|2021-05-12 15:13:30|26829.91|26791.91|26827.21|26789.21|26830.01|26792.01|26827.21|26789.21|10
1620832420000|2021-05-12 15:13:40|26823.26|26785.26|26806.58|26768.58|26826.01|26788.01|26806.58|26768.58|10
1620832430000|2021-05-12 15:13:50|26804.83|26766.83|26795.26|26757.26|26804.83|26766.83|26793.56|26755.56|10
1620832440000|2021-05-12 15:14:00|26795.78|26757.78|26806.7|26768.7|26807.12|26769.12|26795.78|26757.78|9
1620832450000|2021-05-12 15:14:10|26809.66|26771.66|26815.61|26777.61|26816.33|26778.33|26809.66|26771.66|10
1620832460000|2021-05-12 15:14:20|26816.75|26778.75|26817.64|26779.64|26818.8|26780.8|26815.36|26777.36|10
1620832470000|2021-05-12 15:14:30|26817.36|26779.36|26822.92|26784.92|26822.92|26784.92|26816.78|26778.78|10
1620832480000|2021-05-12 15:14:40|26823.25|26785.25|26830.91|26792.91|26830.91|26792.91|26823.25|26785.25|10
1620832490000|2021-05-12 15:14:50|26836.37|26798.37|26843.95|26805.95|26843.95|26805.95|26836.37|26798.37|10
1620832500000|2021-05-12 15:15:00|26844.51|26806.51|26857.72|26819.72|26857.72|26819.72|26844.51|26806.51|10
1620832510000|2021-05-12 15:15:10|26858.23|26820.23|26851.96|26813.96|26858.23|26820.23|26850.01|26812.01|10
1620832520000|2021-05-12 15:15:20|26851.11|26813.11|26857.99|26819.99|26857.99|26819.99|26849.4|26811.4|10
1620832530000|2021-05-12 15:15:30|26861.78|26823.78|26866.25|26828.25|26866.78|26828.78|26861.78|26823.78|10
1620832540000|2021-05-12 15:15:40|26865.8|26827.8|26876.71|26838.71|26876.71|26838.71|26865.8|26827.8|10
1620832550000|2021-05-12 15:15:50|26879.43|26841.43|26890.42|26852.42|26890.42|26852.42|26879.43|26841.43|10
1620832560000|2021-05-12 15:16:00|26890.47|26852.47|26896.66|26858.66|26896.88|26858.88|26889.85|26851.85|10
1620832570000|2021-05-12 15:16:10|26896.87|26858.87|26893.42|26855.42|26898.72|26860.72|26893.01|26855.01|10
1620832580000|2021-05-12 15:16:20|26891.22|26853.22|26895.08|26857.08|26895.08|26857.08|26890.36|26852.36|10
1620832590000|2021-05-12 15:16:30|26894.75|26856.75|26897.92|26859.92|26897.92|26859.92|26894.75|26856.75|10
1620832600000|2021-05-12 15:16:40|26899.53|26861.53|26904.2|26866.2|26904.2|26866.2|26899.53|26861.53|10
1620832610000|2021-05-12 15:16:50|26902.51|26864.51|26904.18|26866.18|26904.39|26866.39|26899.67|26861.67|10
1620832620000|2021-05-12 15:17:00|26906.37|26868.37|26913.01|26875.01|26915.68|26877.68|26906.37|26868.37|10
1620832630000|2021-05-12 15:17:10|26910.83|26872.83|26907.7|26869.7|26911.96|26873.96|26907.7|26869.7|10
1620832640000|2021-05-12 15:17:20|26908.21|26870.21|26894.36|26856.36|26908.21|26870.21|26894.36|26856.36|10
1620832650000|2021-05-12 15:17:30|26890.68|26852.68|26873.57|26835.57|26891.23|26853.23|26873.57|26835.57|10
1620832660000|2021-05-12 15:17:40|26867.83|26829.83|26838.63|26800.63|26867.83|26829.83|26838.63|26800.63|10
1620832670000|2021-05-12 15:17:50|26832.45|26794.45|26805.73|26767.73|26832.45|26794.45|26805.73|26767.73|10
1620832680000|2021-05-12 15:18:00|26811.48|26773.48|26815.63|26777.63|26815.63|26777.63|26811.33|26773.33|10
1620832690000|2021-05-12 15:18:10|26815.45|26777.45|26826.27|26788.27|26826.27|26788.27|26815.26|26777.26|10
1620832700000|2021-05-12 15:18:20|26828.61|26790.61|26835.62|26797.62|26836.24|26798.24|26827.33|26789.33|10
1620832710000|2021-05-12 15:18:30|26837.2|26799.2|26838.13|26800.13|26839.63|26801.63|26837.19|26799.19|10
1620832720000|2021-05-12 15:18:40|26836.23|26798.23|26825.21|26787.21|26836.23|26798.23|26825.21|26787.21|10
1620832730000|2021-05-12 15:18:50|26823.02|26785.02|26815.78|26777.78|26823.02|26785.02|26815.78|26777.78|10
1620832740000|2021-05-12 15:19:00|26815.51|26777.51|26806.43|26768.43|26815.64|26777.64|26806.43|26768.43|10
1620832750000|2021-05-12 15:19:10|26805.02|26767.02|26800.5|26762.5|26805.02|26767.02|26800.5|26762.5|10
1620832760000|2021-05-12 15:19:20|26800.2|26762.2|26785.5|26747.5|26800.2|26762.2|26785.5|26747.5|10
1620832770000|2021-05-12 15:19:30|26782.69|26744.69|26780.71|26742.71|26782.69|26744.69|26776.79|26738.79|10
1620832780000|2021-05-12 15:19:40|26781.18|26743.18|26777.53|26739.53|26782.78|26744.78|26777.53|26739.53|10
1620832790000|2021-05-12 15:19:50|26779.96|26741.96|26779.14|26741.14|26779.96|26741.96|26778.04|26740.04|10
1620832800000|2021-05-12 15:20:00|26782.75|26744.75|26780.97|26742.97|26784.08|26746.08|26780.97|26742.97|10
1620832810000|2021-05-12 15:20:10|26783.04|26745.04|26810.86|26772.86|26810.86|26772.86|26783.04|26745.04|10
1620832820000|2021-05-12 15:20:20|26817.37|26779.37|26831.62|26793.62|26831.62|26793.62|26817.37|26779.37|10
1620832830000|2021-05-12 15:20:30|26829.95|26791.95|26865.34|26827.34|26865.34|26827.34|26829.95|26791.95|10
1620832840000|2021-05-12 15:20:40|26869.89|26831.89|26880.2|26842.2|26880.45|26842.45|26869.89|26831.89|10
1620832850000|2021-05-12 15:20:50|26878.11|26840.11|26868.88|26830.88|26880.34|26842.34|26868.88|26830.88|10
1620832860000|2021-05-12 15:21:00|26867.69|26829.69|26860.97|26822.97|26868.67|26830.67|26858.82|26820.82|10
1620832870000|2021-05-12 15:21:10|26863.77|26825.77|26867.1|26829.1|26867.31|26829.31|26863.53|26825.53|10
1620832880000|2021-05-12 15:21:20|26863.68|26825.68|26848.71|26810.71|26863.68|26825.68|26848.71|26810.71|10
1620832890000|2021-05-12 15:21:30|26845.99|26807.99|26836.36|26798.36|26845.99|26807.99|26834.71|26796.71|10
1620832900000|2021-05-12 15:21:40|26832.38|26794.38|26827.09|26789.09|26832.54|26794.54|26827.09|26789.09|10
1620832910000|2021-05-12 15:21:50|26829.07|26791.07|26825.74|26787.74|26829.07|26791.07|26825.74|26787.74|10
1620832920000|2021-05-12 15:22:00|26826.3|26788.3|26820.46|26782.46|26828.25|26790.25|26820.46|26782.46|10
1620832930000|2021-05-12 15:22:10|26818.22|26780.22|26797.06|26759.06|26818.22|26780.22|26797.06|26759.06|10
1620832940000|2021-05-12 15:22:20|26791.19|26753.19|26775.08|26737.08|26791.61|26753.61|26775.08|26737.08|10
1620832950000|2021-05-12 15:22:30|26773.05|26735.05|26773.05|26735.05|26773.96|26735.96|26770.2|26732.2|10
1620832960000|2021-05-12 15:22:40|26771.44|26733.44|26765.67|26727.67|26771.44|26733.44|26764.2|26726.2|10
1620832970000|2021-05-12 15:22:50|26765.39|26727.39|26761.82|26723.82|26767.12|26729.12|26761.82|26723.82|10
1620832980000|2021-05-12 15:23:00|26762.53|26724.53|26771.49|26733.49|26771.49|26733.49|26762.24|26724.24|10
1620832990000|2021-05-12 15:23:10|26771.33|26733.33|26766.99|26728.99|26774.11|26736.11|26766.99|26728.99|10
1620833000000|2021-05-12 15:23:20|26767.41|26729.41|26774.73|26736.73|26777.53|26739.53|26767.41|26729.41|10
1620833010000|2021-05-12 15:23:30|26772.85|26734.85|26752.55|26714.55|26772.85|26734.85|26752.55|26714.55|10
1620833020000|2021-05-12 15:23:40|26748.58|26710.58|26733.07|26695.07|26748.58|26710.58|26733.07|26695.07|10
1620833030000|2021-05-12 15:23:50|26734.18|26696.18|26727.46|26689.46|26734.18|26696.18|26727.46|26689.46|10
1620833040000|2021-05-12 15:24:00|26725.91|26687.91|26708.86|26670.86|26725.91|26687.91|26708.86|26670.86|10
1620833050000|2021-05-12 15:24:10|26706.13|26668.13|26705.2|26667.2|26708.13|26670.13|26704.9|26666.9|10
1620833060000|2021-05-12 15:24:20|26710.87|26672.87|26721.08|26683.08|26721.5|26683.5|26710.87|26672.87|10
1620833070000|2021-05-12 15:24:30|26723.77|26685.77|26724.79|26686.79|26726.64|26688.64|26723.77|26685.77|10
1620833080000|2021-05-12 15:24:40|26724.12|26686.12|26728.41|26690.41|26728.41|26690.41|26724.12|26686.12|10
1620833090000|2021-05-12 15:24:50|26731.39|26693.39|26739.06|26701.06|26740.06|26702.06|26731.39|26693.39|10
1620833100000|2021-05-12 15:25:00|26735.94|26697.94|26729.7|26691.7|26735.94|26697.94|26729.7|26691.7|10
1620833110000|2021-05-12 15:25:10|26727.18|26689.18|26718.41|26680.41|26727.18|26689.18|26718.41|26680.41|10
1620833120000|2021-05-12 15:25:20|26718.93|26680.93|26714.12|26676.12|26719.27|26681.27|26713.81|26675.81|10
1620833130000|2021-05-12 15:25:30|26718.37|26680.37|26738.12|26700.12|26738.12|26700.12|26718.37|26680.37|10
1620833140000|2021-05-12 15:25:40|26739.78|26701.78|26751.26|26713.26|26751.26|26713.26|26739.78|26701.78|10
1620833150000|2021-05-12 15:25:50|26755.38|26717.38|26744.12|26706.12|26755.38|26717.38|26744.12|26706.12|9
1620833160000|2021-05-12 15:26:00|26740.29|26702.29|26746.48|26708.48|26746.48|26708.48|26737.08|26699.08|10
1620833170000|2021-05-12 15:26:10|26752.19|26714.19|26766.21|26728.21|26766.3|26728.3|26752.19|26714.19|10
1620833180000|2021-05-12 15:26:20|26766.3|26728.3|26747.9|26709.9|26766.3|26728.3|26747.9|26709.9|10
1620833190000|2021-05-12 15:26:30|26746.52|26708.52|26737.7|26699.7|26746.52|26708.52|26737.49|26699.49|10
1620833200000|2021-05-12 15:26:40|26734.46|26696.46|26729.09|26691.09|26734.46|26696.46|26729.09|26691.09|10
1620833210000|2021-05-12 15:26:50|26727.92|26689.92|26724.17|26686.17|26729.65|26691.65|26724.17|26686.17|10
1620833220000|2021-05-12 15:27:00|26723.81|26685.81|26718.99|26680.99|26723.81|26685.81|26718.42|26680.42|9
1620833230000|2021-05-12 15:27:10|26719.54|26681.54|26703|26665|26724.58|26686.58|26703|26665|10
1620833240000|2021-05-12 15:27:20|26698.34|26660.34|26684.17|26646.17|26698.34|26660.34|26684.17|26646.17|10
1620833250000|2021-05-12 15:27:30|26685.09|26647.09|26692.74|26654.74|26693.77|26655.77|26685.09|26647.09|10
1620833260000|2021-05-12 15:27:40|26692.45|26654.45|26685.85|26647.85|26694.12|26656.12|26685.71|26647.71|10
1620833270000|2021-05-12 15:27:50|26684.75|26646.75|26683.33|26645.33|26684.88|26646.88|26681.73|26643.73|10
1620833280000|2021-05-12 15:28:00|26682.79|26644.79|26682.9|26644.9|26682.9|26644.9|26680.8|26642.8|10
1620833290000|2021-05-12 15:28:10|26683.16|26645.16|26676.93|26638.93|26683.92|26645.92|26676.93|26638.93|10
1620833300000|2021-05-12 15:28:20|26676.54|26638.54|26679.69|26641.69|26679.69|26641.69|26675.2|26637.2|10
1620833310000|2021-05-12 15:28:30|26681.88|26643.88|26675.2|26637.2|26682.67|26644.67|26675.2|26637.2|10
1620833320000|2021-05-12 15:28:40|26672.82|26634.82|26664.13|26626.13|26672.82|26634.82|26664.13|26626.13|10
1620833330000|2021-05-12 15:28:50|26660.79|26622.79|26642.84|26604.84|26660.79|26622.79|26642.84|26604.84|10
1620833340000|2021-05-12 15:29:00|26643.21|26605.21|26627.37|26589.37|26643.21|26605.21|26627.37|26589.37|10
1620833350000|2021-05-12 15:29:10|26627.36|26589.36|26634.92|26596.92|26634.92|26596.92|26626.01|26588.01|10
1620833360000|2021-05-12 15:29:20|26635.71|26597.71|26653.95|26615.95|26654.04|26616.04|26635.71|26597.71|10
1620833370000|2021-05-12 15:29:30|26652.78|26614.78|26640.94|26602.94|26653.42|26615.42|26640.94|26602.94|10
1620833380000|2021-05-12 15:29:40|26641.44|26603.44|26645.15|26607.15|26645.15|26607.15|26639.67|26601.67|10
1620833390000|2021-05-12 15:29:50|26647.06|26609.06|26653.69|26615.69|26653.69|26615.69|26646.98|26608.98|10
1620833400000|2021-05-12 15:30:00|26655.59|26617.59|26671.44|26633.44|26672.59|26634.59|26655.59|26617.59|10
1620833410000|2021-05-12 15:30:10|26675.58|26637.58|26690.32|26652.32|26692.5|26654.5|26675.58|26637.58|10
1620833420000|2021-05-12 15:30:20|26690.88|26652.88|26702.17|26664.17|26702.17|26664.17|26690.88|26652.88|10
1620833430000|2021-05-12 15:30:30|26701.41|26663.41|26703.53|26665.53|26703.53|26665.53|26698.36|26660.36|10
1620833440000|2021-05-12 15:30:40|26703.08|26665.08|26711.14|26673.14|26711.26|26673.26|26703.08|26665.08|10
1620833450000|2021-05-12 15:30:50|26712.13|26674.13|26714.11|26676.11|26715.44|26677.44|26712.13|26674.13|10
1620833460000|2021-05-12 15:31:00|26712.25|26674.25|26703.58|26665.58|26712.69|26674.69|26703.58|26665.58|10
1620833470000|2021-05-12 15:31:10|26700.82|26662.82|26674.42|26636.42|26700.82|26662.82|26674.42|26636.42|10
1620833480000|2021-05-12 15:31:20|26673.29|26635.29|26652.7|26614.7|26673.29|26635.29|26652.7|26614.7|10
1620833490000|2021-05-12 15:31:30|26652.85|26614.85|26657.86|26619.86|26660.24|26622.24|26652.79|26614.79|10
1620833500000|2021-05-12 15:31:40|26656.98|26618.98|26633.39|26595.39|26656.98|26618.98|26633.39|26595.39|10
1620833510000|2021-05-12 15:31:50|26627.4|26589.4|26616.85|26578.85|26627.4|26589.4|26616.85|26578.85|10
1620833520000|2021-05-12 15:32:00|26617.48|26579.48|26594.89|26556.89|26618.16|26580.16|26594.89|26556.89|10
1620833530000|2021-05-12 15:32:10|26592.13|26554.13|26589.19|26551.19|26592.13|26554.13|26586.63|26548.63|10
1620833540000|2021-05-12 15:32:20|26584.8|26546.8|26580.72|26542.72|26584.8|26546.8|26580.72|26542.72|10
1620833550000|2021-05-12 15:32:30|26582.27|26544.27|26581.11|26543.11|26582.27|26544.27|26579.11|26541.11|10
1620833560000|2021-05-12 15:32:40|26579.42|26541.42|26571.64|26533.64|26579.42|26541.42|26571.24|26533.24|10
1620833570000|2021-05-12 15:32:50|26570.59|26532.59|26550.91|26512.91|26570.59|26532.59|26550.85|26512.85|10
1620833580000|2021-05-12 15:33:00|26545.19|26507.19|26506.86|26468.86|26545.19|26507.19|26506.86|26468.86|10
1620833590000|2021-05-12 15:33:10|26503.97|26465.97|26469.39|26431.39|26503.97|26465.97|26469.39|26431.39|10
1620833600000|2021-05-12 15:33:20|26463.6|26425.6|26441.12|26403.12|26463.6|26425.6|26441.12|26403.12|10
1620833610000|2021-05-12 15:33:30|26440.46|26402.46|26428.04|26390.04|26440.46|26402.46|26428.04|26390.04|10
1620833620000|2021-05-12 15:33:40|26427.93|26389.93|26436.1|26398.1|26436.1|26398.1|26415.25|26377.25|10
1620833630000|2021-05-12 15:33:50|26439.27|26401.27|26463.16|26425.16|26463.16|26425.16|26439.27|26401.27|10
1620833640000|2021-05-12 15:34:00|26460.68|26422.68|26454.64|26416.64|26460.68|26422.68|26451.34|26413.34|10
1620833650000|2021-05-12 15:34:10|26457.97|26419.97|26424.35|26386.35|26468.23|26430.23|26424.35|26386.35|10
1620833660000|2021-05-12 15:34:20|26423.61|26385.61|26371.43|26333.43|26423.61|26385.61|26371.43|26333.43|10
1620833670000|2021-05-12 15:34:30|26367.16|26329.16|26332.75|26294.75|26367.49|26329.49|26332.75|26294.75|10
1620833680000|2021-05-12 15:34:40|26320.51|26282.51|26295.28|26257.28|26320.51|26282.51|26293.8|26255.8|10
1620833690000|2021-05-12 15:34:50|26278.83|26240.83|26300.74|26262.74|26301.45|26263.45|26277.7|26239.7|10
1620833700000|2021-05-12 15:35:00|26302.47|26264.47|26344.18|26306.18|26344.18|26306.18|26302.47|26264.47|10
1620833710000|2021-05-12 15:35:10|26347.98|26309.98|26346.22|26308.22|26358.08|26320.08|26346.22|26308.22|10
1620833720000|2021-05-12 15:35:20|26346.09|26308.09|26385.4|26347.4|26385.4|26347.4|26341.9|26303.9|10
1620833730000|2021-05-12 15:35:30|26388.42|26350.42|26411.79|26373.79|26411.79|26373.79|26388.42|26350.42|10
1620833740000|2021-05-12 15:35:40|26413.21|26375.21|26424.86|26386.86|26428.76|26390.76|26409.78|26371.78|10
1620833750000|2021-05-12 15:35:50|26422.27|26384.27|26437.28|26399.28|26437.28|26399.28|26418.95|26380.95|10
1620833760000|2021-05-12 15:36:00|26433.95|26395.95|26440.06|26402.06|26443.07|26405.07|26433.09|26395.09|10
1620833770000|2021-05-12 15:36:10|26440.75|26402.75|26456.29|26418.29|26456.29|26418.29|26440.75|26402.75|10
1620833780000|2021-05-12 15:36:20|26459.56|26421.56|26457.73|26419.73|26460.23|26422.23|26449.58|26411.58|10
1620833790000|2021-05-12 15:36:30|26455.95|26417.95|26444.19|26406.19|26455.95|26417.95|26444.19|26406.19|10
1620833800000|2021-05-12 15:36:40|26444.6|26406.6|26464.44|26426.44|26464.44|26426.44|26444.6|26406.6|10
1620833810000|2021-05-12 15:36:50|26467.77|26429.77|26476.12|26438.12|26476.12|26438.12|26467.29|26429.29|10
1620833820000|2021-05-12 15:37:00|26474.6|26436.6|26476.35|26438.35|26479.58|26441.58|26474.6|26436.6|10
1620833830000|2021-05-12 15:37:10|26477.66|26439.66|26455.17|26417.17|26477.66|26439.66|26455.17|26417.17|10
1620833840000|2021-05-12 15:37:20|26453.96|26415.96|26441.58|26403.58|26453.96|26415.96|26441.58|26403.58|10
1620833850000|2021-05-12 15:37:30|26440.59|26402.59|26448.51|26410.51|26448.63|26410.63|26440.59|26402.59|10
1620833860000|2021-05-12 15:37:40|26446.89|26408.89|26458.68|26420.68|26458.68|26420.68|26446.89|26408.89|10
1620833870000|2021-05-12 15:37:50|26465.07|26427.07|26476.04|26438.04|26476.04|26438.04|26465.07|26427.07|10
1620833880000|2021-05-12 15:38:00|26476.53|26438.53|26482.95|26444.95|26483.93|26445.93|26476.53|26438.53|10
1620833890000|2021-05-12 15:38:10|26480.1|26442.1|26475.14|26437.14|26480.42|26442.42|26475.14|26437.14|10
1620833900000|2021-05-12 15:38:20|26474.62|26436.62|26471.79|26433.79|26474.62|26436.62|26470.33|26432.33|10
1620833910000|2021-05-12 15:38:30|26472.47|26434.47|26467.7|26429.7|26473.17|26435.17|26466.57|26428.57|10
1620833920000|2021-05-12 15:38:40|26467.17|26429.17|26469.82|26431.82|26474.01|26436.01|26467.17|26429.17|9
1620833930000|2021-05-12 15:38:50|26466.28|26428.28|26475.14|26437.14|26475.14|26437.14|26463.87|26425.87|10
1620833940000|2021-05-12 15:39:00|26474.85|26436.85|26493.74|26455.74|26493.74|26455.74|26474.85|26436.85|10
1620833950000|2021-05-12 15:39:10|26494.64|26456.64|26512.01|26474.01|26512.01|26474.01|26494.64|26456.64|10
1620833960000|2021-05-12 15:39:20|26512.95|26474.95|26534.22|26496.22|26534.22|26496.22|26512.95|26474.95|10
1620833970000|2021-05-12 15:39:30|26534.85|26496.85|26566.88|26528.88|26566.88|26528.88|26534.85|26496.85|10
1620833980000|2021-05-12 15:39:40|26568.25|26530.25|26586.32|26548.32|26586.32|26548.32|26568.25|26530.25|10
1620833990000|2021-05-12 15:39:50|26586.01|26548.01|26607.68|26569.68|26607.68|26569.68|26586.01|26548.01|10
1620834000000|2021-05-12 15:40:00|26608.82|26570.82|26609.63|26571.63|26613.16|26575.16|26608.82|26570.82|10
1620834010000|2021-05-12 15:40:10|26611.88|26573.88|26607.51|26569.51|26611.88|26573.88|26606.33|26568.33|10
1620834020000|2021-05-12 15:40:20|26608.06|26570.06|26600.51|26562.51|26608.06|26570.06|26600.51|26562.51|10
1620834030000|2021-05-12 15:40:30|26601.89|26563.89|26608.61|26570.61|26608.61|26570.61|26601.89|26563.89|10
1620834040000|2021-05-12 15:40:40|26609.6|26571.6|26612.93|26574.93|26612.93|26574.93|26609.25|26571.25|10
1620834050000|2021-05-12 15:40:50|26612.07|26574.07|26616.03|26578.03|26616.03|26578.03|26611.09|26573.09|10
1620834060000|2021-05-12 15:41:00|26615.71|26577.71|26610.28|26572.28|26616.9|26578.9|26608.21|26570.21|10
1620834070000|2021-05-12 15:41:10|26611.17|26573.17|26607.13|26569.13|26611.17|26573.17|26606.14|26568.14|10
1620834080000|2021-05-12 15:41:20|26607.32|26569.32|26613.8|26575.8|26613.8|26575.8|26607.32|26569.32|10
1620834090000|2021-05-12 15:41:30|26612.32|26574.32|26618.42|26580.42|26618.42|26580.42|26612.32|26574.32|10
1620834100000|2021-05-12 15:41:40|26616.63|26578.63|26624.21|26586.21|26624.5|26586.5|26616.63|26578.63|10
1620834110000|2021-05-12 15:41:50|26623.76|26585.76|26628.58|26590.58|26628.58|26590.58|26623.76|26585.76|10
1620834120000|2021-05-12 15:42:00|26629.55|26591.55|26637.79|26599.79|26637.79|26599.79|26629.55|26591.55|10
1620834130000|2021-05-12 15:42:10|26637.87|26599.87|26632.72|26594.72|26637.87|26599.87|26631.17|26593.17|10
1620834140000|2021-05-12 15:42:20|26635.02|26597.02|26645.54|26607.54|26645.54|26607.54|26634.62|26596.62|10
1620834150000|2021-05-12 15:42:30|26645.63|26607.63|26654.44|26616.44|26654.44|26616.44|26645.63|26607.63|10
1620834160000|2021-05-12 15:42:40|26654.51|26616.51|26657.31|26619.31|26661.83|26623.83|26654.51|26616.51|10
1620834170000|2021-05-12 15:42:50|26657.5|26619.5|26662.7|26624.7|26662.7|26624.7|26651.44|26613.44|10
1620834180000|2021-05-12 15:43:00|26666|26628|26673.3|26635.3|26673.43|26635.43|26666|26628|10
1620834190000|2021-05-12 15:43:10|26671.53|26633.53|26670.55|26632.55|26671.53|26633.53|26664.97|26626.97|10
1620834200000|2021-05-12 15:43:20|26673.48|26635.48|26672.89|26634.89|26678.39|26640.39|26672.47|26634.47|10
1620834210000|2021-05-12 15:43:30|26673.87|26635.87|26670.52|26632.52|26673.87|26635.87|26670.23|26632.23|10
1620834220000|2021-05-12 15:43:40|26669.1|26631.1|26667.77|26629.77|26669.1|26631.1|26666.82|26628.82|10
1620834230000|2021-05-12 15:43:50|26667.88|26629.88|26667.54|26629.54|26667.88|26629.88|26664.88|26626.88|10
1620834240000|2021-05-12 15:44:00|26667.85|26629.85|26648.68|26610.68|26667.99|26629.99|26648.68|26610.68|10
1620834250000|2021-05-12 15:44:10|26645.85|26607.85|26632.01|26594.01|26645.85|26607.85|26632.01|26594.01|10
1620834260000|2021-05-12 15:44:20|26630.41|26592.41|26636.56|26598.56|26636.56|26598.56|26628.91|26590.91|10
1620834270000|2021-05-12 15:44:30|26639.64|26601.64|26649.32|26611.32|26649.34|26611.34|26639.64|26601.64|10
1620834280000|2021-05-12 15:44:40|26650.13|26612.13|26660.87|26622.87|26662.09|26624.09|26650.13|26612.13|10
1620834290000|2021-05-12 15:44:50|26659.75|26621.75|26666.28|26628.28|26666.74|26628.74|26659.75|26621.75|10
1620834300000|2021-05-12 15:45:00|26665.67|26627.67|26663.5|26625.5|26665.78|26627.78|26662.82|26624.82|10
1620834310000|2021-05-12 15:45:10|26663.05|26625.05|26662.44|26624.44|26667.79|26629.79|26662.11|26624.11|10
1620834320000|2021-05-12 15:45:20|26660.25|26622.25|26666.37|26628.37|26668.08|26630.08|26660.25|26622.25|10
1620834330000|2021-05-12 15:45:30|26668.97|26630.97|26671.48|26633.48|26671.48|26633.48|26668.97|26630.97|9
1620834340000|2021-05-12 15:45:40|26671.14|26633.14|26668.1|26630.1|26671.3|26633.3|26668.1|26630.1|10
1620834350000|2021-05-12 15:45:50|26667.79|26629.79|26659.04|26621.04|26667.79|26629.79|26659.04|26621.04|10
1620834360000|2021-05-12 15:46:00|26658.04|26620.04|26640.26|26602.26|26658.04|26620.04|26640.26|26602.26|10
1620834370000|2021-05-12 15:46:10|26639.44|26601.44|26625.77|26587.77|26639.44|26601.44|26625.77|26587.77|10
1620834380000|2021-05-12 15:46:20|26622.4|26584.4|26613.53|26575.53|26622.4|26584.4|26613.53|26575.53|10
1620834390000|2021-05-12 15:46:30|26614.41|26576.41|26599.1|26561.1|26614.41|26576.41|26599.1|26561.1|10
1620834400000|2021-05-12 15:46:40|26597.01|26559.01|26574.43|26536.43|26597.01|26559.01|26574.43|26536.43|10
1620834410000|2021-05-12 15:46:50|26573.02|26535.02|26577.64|26539.64|26577.64|26539.64|26570.46|26532.46|10
1620834420000|2021-05-12 15:47:00|26579.64|26541.64|26613.38|26575.38|26613.38|26575.38|26579.64|26541.64|10
1620834430000|2021-05-12 15:47:10|26613.35|26575.35|26611.57|26573.57|26616.56|26578.56|26611.57|26573.57|10
1620834440000|2021-05-12 15:47:20|26613.78|26575.78|26625.61|26587.61|26625.61|26587.61|26613.78|26575.78|10
1620834450000|2021-05-12 15:47:30|26627.17|26589.17|26627.96|26589.96|26631.64|26593.64|26627.17|26589.17|10
1620834460000|2021-05-12 15:47:40|26629.11|26591.11|26625.33|26587.33|26629.11|26591.11|26624.83|26586.83|10
1620834470000|2021-05-12 15:47:50|26626.26|26588.26|26625.45|26587.45|26627.53|26589.53|26625.12|26587.12|10
1620834480000|2021-05-12 15:48:00|26624.66|26586.66|26622.74|26584.74|26625|26587|26621.17|26583.17|10
1620834490000|2021-05-12 15:48:10|26622.65|26584.65|26621.09|26583.09|26622.97|26584.97|26621.09|26583.09|10
1620834500000|2021-05-12 15:48:20|26620.22|26582.22|26616.6|26578.6|26620.22|26582.22|26615.91|26577.91|9
1620834510000|2021-05-12 15:48:30|26615.67|26577.67|26589.55|26551.55|26615.67|26577.67|26589.55|26551.55|10
1620834520000|2021-05-12 15:48:40|26588.59|26550.59|26558.32|26520.32|26588.59|26550.59|26558.32|26520.32|10
1620834530000|2021-05-12 15:48:50|26558|26520|26545.77|26507.77|26558|26520|26545.72|26507.72|10
1620834540000|2021-05-12 15:49:00|26545.85|26507.85|26547.16|26509.16|26547.66|26509.66|26540.87|26502.87|10
1620834550000|2021-05-12 15:49:10|26549.81|26511.81|26556.27|26518.27|26558|26520|26549.81|26511.81|10
1620834560000|2021-05-12 15:49:20|26555.43|26517.43|26554.1|26516.1|26555.43|26517.43|26552.25|26514.25|9
1620834570000|2021-05-12 15:49:30|26554.8|26516.8|26557.23|26519.23|26557.29|26519.29|26554.17|26516.17|10
1620834580000|2021-05-12 15:49:40|26556.74|26518.74|26556.8|26518.8|26557.02|26519.02|26554.2|26516.2|10
1620834590000|2021-05-12 15:49:50|26555.73|26517.73|26552.33|26514.33|26555.89|26517.89|26551.07|26513.07|10
1620834600000|2021-05-12 15:50:00|26553.87|26515.87|26549.79|26511.79|26553.87|26515.87|26549.79|26511.79|9
1620834610000|2021-05-12 15:50:10|26549.34|26511.34|26526.28|26488.28|26549.43|26511.43|26526.28|26488.28|10
1620834620000|2021-05-12 15:50:20|26529.72|26491.72|26513.58|26475.58|26529.72|26491.72|26513.58|26475.58|10
1620834630000|2021-05-12 15:50:30|26514.03|26476.03|26507.56|26469.56|26514.03|26476.03|26506.56|26468.56|10
1620834640000|2021-05-12 15:50:40|26508.31|26470.31|26483.56|26445.56|26508.31|26470.31|26483.56|26445.56|10
1620834650000|2021-05-12 15:50:50|26480.29|26442.29|26469.03|26431.03|26480.29|26442.29|26468.71|26430.71|10
1620834660000|2021-05-12 15:51:00|26467.4|26429.4|26469.21|26431.21|26471.41|26433.41|26461.73|26423.73|10
1620834670000|2021-05-12 15:51:10|26467.26|26429.26|26464.6|26426.6|26469.16|26431.16|26462.95|26424.95|10
1620834680000|2021-05-12 15:51:20|26465.24|26427.24|26483.28|26445.28|26483.28|26445.28|26464.47|26426.47|10
1620834690000|2021-05-12 15:51:30|26483.06|26445.06|26481.13|26443.13|26488.37|26450.37|26481.13|26443.13|10
1620834700000|2021-05-12 15:51:40|26483.19|26445.19|26483.77|26445.77|26483.77|26445.77|26481.88|26443.88|10
1620834710000|2021-05-12 15:51:50|26485.89|26447.89|26482.93|26444.93|26485.89|26447.89|26480.11|26442.11|10
1620834720000|2021-05-12 15:52:00|26484.32|26446.32|26471.78|26433.78|26484.87|26446.87|26471.78|26433.78|10
1620834730000|2021-05-12 15:52:10|26471.71|26433.71|26454.83|26416.83|26471.71|26433.71|26454.83|26416.83|10
1620834740000|2021-05-12 15:52:20|26453.12|26415.12|26444.63|26406.63|26453.12|26415.12|26444.46|26406.46|10
1620834750000|2021-05-12 15:52:30|26441.94|26403.94|26448.19|26410.19|26448.19|26410.19|26440.8|26402.8|10
1620834760000|2021-05-12 15:52:40|26448.38|26410.38|26447.86|26409.86|26450.19|26412.19|26447.86|26409.86|10
1620834770000|2021-05-12 15:52:50|26448.84|26410.84|26441.56|26403.56|26448.84|26410.84|26441.56|26403.56|10
1620834780000|2021-05-12 15:53:00|26441.58|26403.58|26444.43|26406.43|26444.66|26406.66|26440.79|26402.79|10
1620834790000|2021-05-12 15:53:10|26446.15|26408.15|26473.12|26435.12|26473.12|26435.12|26446.15|26408.15|10
1620834800000|2021-05-12 15:53:20|26476.85|26438.85|26486.48|26448.48|26486.48|26448.48|26476.06|26438.06|10
1620834810000|2021-05-12 15:53:30|26486.92|26448.92|26500.26|26462.26|26500.55|26462.55|26486.92|26448.92|10
1620834820000|2021-05-12 15:53:40|26502.72|26464.72|26509.04|26471.04|26511.06|26473.06|26502.72|26464.72|10
1620834830000|2021-05-12 15:53:50|26507.25|26469.25|26506.48|26468.48|26507.69|26469.69|26505.06|26467.06|10
1620834840000|2021-05-12 15:54:00|26507.29|26469.29|26516.95|26478.95|26518.79|26480.79|26507.29|26469.29|10
1620834850000|2021-05-12 15:54:10|26518.03|26480.03|26519.69|26481.69|26522.82|26484.82|26518.03|26480.03|10
1620834860000|2021-05-12 15:54:20|26520.04|26482.04|26502.99|26464.99|26520.08|26482.08|26502.99|26464.99|10
1620834870000|2021-05-12 15:54:30|26503.89|26465.89|26500.55|26462.55|26503.89|26465.89|26493.72|26455.72|10
1620834880000|2021-05-12 15:54:40|26497.37|26459.37|26504.84|26466.84|26504.84|26466.84|26497.37|26459.37|10
1620834890000|2021-05-12 15:54:50|26505.99|26467.99|26508.84|26470.84|26509.02|26471.02|26504.01|26466.01|9
1620834900000|2021-05-12 15:55:00|26508.49|26470.49|26510.18|26472.18|26510.18|26472.18|26506.5|26468.5|10
1620834910000|2021-05-12 15:55:10|26509.44|26471.44|26501.01|26463.01|26510.98|26472.98|26501.01|26463.01|10
1620834920000|2021-05-12 15:55:20|26499.74|26461.74|26482.53|26444.53|26499.74|26461.74|26482.53|26444.53|10
1620834930000|2021-05-12 15:55:30|26481.81|26443.81|26490.72|26452.72|26490.72|26452.72|26478.45|26440.45|10
1620834940000|2021-05-12 15:55:40|26492.27|26454.27|26500.91|26462.91|26500.91|26462.91|26491.52|26453.52|10
1620834950000|2021-05-12 15:55:50|26500.89|26462.89|26519.49|26481.49|26519.52|26481.52|26500.89|26462.89|10
1620834960000|2021-05-12 15:56:00|26522.13|26484.13|26529.78|26491.78|26531.18|26493.18|26522.13|26484.13|10
1620834970000|2021-05-12 15:56:10|26527.88|26489.88|26527.05|26489.05|26531.65|26493.65|26527.05|26489.05|9
1620834980000|2021-05-12 15:56:20|26527.3|26489.3|26525.84|26487.84|26527.3|26489.3|26524.86|26486.86|10
1620834990000|2021-05-12 15:56:30|26526.06|26488.06|26527.83|26489.83|26527.83|26489.83|26524.37|26486.37|10
1620835000000|2021-05-12 15:56:40|26530.06|26492.06|26531.27|26493.27|26532.09|26494.09|26530.06|26492.06|10
1620835010000|2021-05-12 15:56:50|26530.97|26492.97|26539.46|26501.46|26539.46|26501.46|26530.97|26492.97|9
1620835020000|2021-05-12 15:57:00|26539.56|26501.56|26547.37|26509.37|26547.37|26509.37|26539.56|26501.56|10
1620835030000|2021-05-12 15:57:10|26548.86|26510.86|26551.32|26513.32|26551.32|26513.32|26547.3|26509.3|10
1620835040000|2021-05-12 15:57:20|26551.62|26513.62|26539.25|26501.25|26551.62|26513.62|26539.25|26501.25|10
1620835050000|2021-05-12 15:57:30|26538.32|26500.32|26534.32|26496.32|26539.09|26501.09|26534.09|26496.09|10
1620835060000|2021-05-12 15:57:40|26533.38|26495.38|26538.06|26500.06|26538.23|26500.23|26533.38|26495.38|10
1620835070000|2021-05-12 15:57:50|26537.54|26499.54|26537.85|26499.85|26538.12|26500.12|26535.82|26497.82|10
1620835080000|2021-05-12 15:58:00|26538.94|26500.94|26523.99|26485.99|26538.94|26500.94|26523.99|26485.99|10
1620835090000|2021-05-12 15:58:10|26524.72|26486.72|26510.17|26472.17|26524.84|26486.84|26510.17|26472.17|10
1620835100000|2021-05-12 15:58:20|26508.01|26470.01|26500.16|26462.16|26508.01|26470.01|26500.16|26462.16|10
1620835110000|2021-05-12 15:58:30|26498.27|26460.27|26478.1|26440.1|26498.27|26460.27|26478.1|26440.1|10
1620835120000|2021-05-12 15:58:40|26477.92|26439.92|26475.6|26437.6|26477.92|26439.92|26474.52|26436.52|10
1620835130000|2021-05-12 15:58:50|26476.15|26438.15|26471.11|26433.11|26476.31|26438.31|26471.11|26433.11|10
1620835140000|2021-05-12 15:59:00|26470.25|26432.25|26470.87|26432.87|26472.38|26434.38|26468.54|26430.54|10
1620835150000|2021-05-12 15:59:10|26469.94|26431.94|26474.3|26436.3|26474.3|26436.3|26469.21|26431.21|10
1620835160000|2021-05-12 15:59:20|26474.29|26436.29|26465.11|26427.11|26474.29|26436.29|26465.11|26427.11|10
1620835170000|2021-05-12 15:59:30|26465.09|26427.09|26450.23|26412.23|26465.72|26427.72|26450.23|26412.23|10
1620835180000|2021-05-12 15:59:40|26447.07|26409.07|26424.75|26386.75|26447.07|26409.07|26424.75|26386.75|10
1620835190000|2021-05-12 15:59:50|26423.18|26385.18|26412.91|26374.91|26423.18|26385.18|26408.79|26370.79|10
1620835200000|2021-05-12 16:00:00|26410.74|26372.74|26428.36|26390.36|26428.36|26390.36|26410.74|26372.74|10
1620835210000|2021-05-12 16:00:10|26430.48|26392.48|26437.48|26399.48|26445.63|26407.63|26430.48|26392.48|10
1620835220000|2021-05-12 16:00:20|26436.15|26398.15|26414.65|26376.65|26436.15|26398.15|26414.65|26376.65|10
1620835230000|2021-05-12 16:00:30|26413.68|26375.68|26408.11|26370.11|26414.21|26376.21|26407.97|26369.97|10
1620835240000|2021-05-12 16:00:40|26408.18|26370.18|26408.75|26370.75|26412.09|26374.09|26408.08|26370.08|10
1620835250000|2021-05-12 16:00:50|26408.19|26370.19|26406.3|26368.3|26408.19|26370.19|26404.53|26366.53|9
1620835260000|2021-05-12 16:01:00|26405.25|26367.25|26411.49|26373.49|26411.49|26373.49|26401.57|26363.57|10
1620835270000|2021-05-12 16:01:10|26414.86|26376.86|26417.07|26379.07|26426.55|26388.55|26414.86|26376.86|10
1620835280000|2021-05-12 16:01:20|26416.74|26378.74|26393.76|26355.76|26416.74|26378.74|26393.76|26355.76|10
1620835290000|2021-05-12 16:01:30|26390.02|26352.02|26363.76|26325.76|26390.02|26352.02|26363.76|26325.76|10
1620835300000|2021-05-12 16:01:40|26365.19|26327.19|26357.45|26319.45|26365.19|26327.19|26357.45|26319.45|10
1620835310000|2021-05-12 16:01:50|26356.02|26318.02|26334.97|26296.97|26356.02|26318.02|26334.97|26296.97|10
1620835320000|2021-05-12 16:02:00|26332.69|26294.69|26289.85|26251.85|26332.69|26294.69|26289.85|26251.85|10
1620835330000|2021-05-12 16:02:10|26288.45|26250.45|26289.91|26251.91|26289.91|26251.91|26283.79|26245.79|10
1620835340000|2021-05-12 16:02:20|26293.14|26255.14|26287.72|26249.72|26300.22|26262.22|26287.72|26249.72|10
1620835350000|2021-05-12 16:02:30|26285.2|26247.2|26267.38|26229.38|26285.2|26247.2|26267.38|26229.38|10
1620835360000|2021-05-12 16:02:40|26261.98|26223.98|26249.49|26211.49|26261.98|26223.98|26249.49|26211.49|10
1620835370000|2021-05-12 16:02:50|26244.01|26206.01|26231.66|26193.66|26244.01|26206.01|26231.66|26193.66|10
1620835380000|2021-05-12 16:03:00|26231.69|26193.69|26205.43|26167.43|26231.69|26193.69|26205.43|26167.43|10
1620835390000|2021-05-12 16:03:10|26204.92|26166.92|26228.05|26190.05|26228.05|26190.05|26204.92|26166.92|10
1620835400000|2021-05-12 16:03:20|26239.46|26201.46|26285.45|26247.45|26285.45|26247.45|26239.46|26201.46|10
1620835410000|2021-05-12 16:03:30|26298.35|26260.35|26347.73|26309.73|26347.73|26309.73|26298.35|26260.35|10
1620835420000|2021-05-12 16:03:40|26354.04|26316.04|26421.01|26383.01|26421.01|26383.01|26354.04|26316.04|10
1620835430000|2021-05-12 16:03:50|26423.77|26385.77|26438.35|26400.35|26438.62|26400.62|26423.77|26385.77|10
1620835440000|2021-05-12 16:04:00|26441.98|26403.98|26441.9|26403.9|26452.82|26414.82|26439.87|26401.87|10
1620835450000|2021-05-12 16:04:10|26443.02|26405.02|26477.83|26439.83|26477.83|26439.83|26443.02|26405.02|10
1620835460000|2021-05-12 16:04:20|26496.15|26458.15|26493.71|26455.71|26496.15|26458.15|26476.86|26438.86|10
1620835470000|2021-05-12 16:04:30|26494.7|26456.7|26514.69|26476.69|26514.96|26476.96|26494.7|26456.7|10
1620835480000|2021-05-12 16:04:40|26515.75|26477.75|26507|26469|26515.75|26477.75|26507|26469|10
1620835490000|2021-05-12 16:04:50|26505.49|26467.49|26502.19|26464.19|26508.84|26470.84|26499.7|26461.7|10
1620835500000|2021-05-12 16:05:00|26508.25|26470.25|26506.69|26468.69|26516.28|26478.28|26506.69|26468.69|10
1620835510000|2021-05-12 16:05:10|26503.85|26465.85|26477.5|26439.5|26503.85|26465.85|26477.5|26439.5|10
1620835520000|2021-05-12 16:05:20|26470.91|26432.91|26451.3|26413.3|26470.91|26432.91|26451.3|26413.3|10
1620835530000|2021-05-12 16:05:30|26450.43|26412.43|26409.81|26371.81|26450.67|26412.67|26409.81|26371.81|10
1620835540000|2021-05-12 16:05:40|26408.67|26370.67|26403.65|26365.65|26408.67|26370.67|26386.95|26348.95|10
1620835550000|2021-05-12 16:05:50|26407.29|26369.29|26419.69|26381.69|26420.64|26382.64|26403.75|26365.75|10
1620835560000|2021-05-12 16:06:00|26418.98|26380.98|26438.74|26400.74|26438.74|26400.74|26418.98|26380.98|10
1620835570000|2021-05-12 16:06:10|26439.14|26401.14|26475.62|26437.62|26475.62|26437.62|26439.14|26401.14|10
1620835580000|2021-05-12 16:06:20|26478.95|26440.95|26483.13|26445.13|26485.94|26447.94|26478.95|26440.95|10
1620835590000|2021-05-12 16:06:30|26482.89|26444.89|26494.38|26456.38|26494.38|26456.38|26482.89|26444.89|10
1620835600000|2021-05-12 16:06:40|26495.85|26457.85|26497.76|26459.76|26497.76|26459.76|26494.76|26456.76|10
1620835610000|2021-05-12 16:06:50|26496.75|26458.75|26487.84|26449.84|26500.41|26462.41|26487.84|26449.84|10
1620835620000|2021-05-12 16:07:00|26490.08|26452.08|26495.47|26457.47|26495.47|26457.47|26490.08|26452.08|10
1620835630000|2021-05-12 16:07:10|26496.6|26458.6|26512.88|26474.88|26512.88|26474.88|26496.6|26458.6|10
1620835640000|2021-05-12 16:07:20|26512.35|26474.35|26533.46|26495.46|26533.46|26495.46|26512.35|26474.35|10
1620835650000|2021-05-12 16:07:30|26533.68|26495.68|26536.96|26498.96|26536.96|26498.96|26529.33|26491.33|10
1620835660000|2021-05-12 16:07:40|26539.2|26501.2|26548.02|26510.02|26548.02|26510.02|26536.64|26498.64|10
1620835670000|2021-05-12 16:07:50|26549.51|26511.51|26553.96|26515.96|26553.96|26515.96|26549.2|26511.2|10
1620835680000|2021-05-12 16:08:00|26553.49|26515.49|26555.67|26517.67|26559.19|26521.19|26553.06|26515.06|10
1620835690000|2021-05-12 16:08:10|26555.88|26517.88|26539.42|26501.42|26555.88|26517.88|26539.42|26501.42|10
1620835700000|2021-05-12 16:08:20|26536.89|26498.89|26545.04|26507.04|26545.04|26507.04|26536.4|26498.4|10
1620835710000|2021-05-12 16:08:30|26546.8|26508.8|26554.98|26516.98|26554.98|26516.98|26546.8|26508.8|10
1620835720000|2021-05-12 16:08:40|26555.01|26517.01|26559.82|26521.82|26559.82|26521.82|26553.43|26515.43|10
1620835730000|2021-05-12 16:08:50|26561.41|26523.41|26562.04|26524.04|26564.85|26526.85|26560.09|26522.09|10
1620835740000|2021-05-12 16:09:00|26562.24|26524.24|26558.79|26520.79|26565.26|26527.26|26557.37|26519.37|10
1620835750000|2021-05-12 16:09:10|26558.4|26520.4|26550.19|26512.19|26558.4|26520.4|26550.19|26512.19|10
1620835760000|2021-05-12 16:09:20|26549.65|26511.65|26534.52|26496.52|26549.65|26511.65|26534.52|26496.52|10
1620835770000|2021-05-12 16:09:30|26525.79|26487.79|26503.57|26465.57|26525.79|26487.79|26503.57|26465.57|10
1620835780000|2021-05-12 16:09:40|26500.56|26462.56|26489.35|26451.35|26500.56|26462.56|26489.35|26451.35|10
1620835790000|2021-05-12 16:09:50|26485.55|26447.55|26463.06|26425.06|26485.83|26447.83|26463.06|26425.06|10
1620835800000|2021-05-12 16:10:00|26461.52|26423.52|26456.51|26418.51|26461.52|26423.52|26455.51|26417.51|10
1620835810000|2021-05-12 16:10:10|26455.72|26417.72|26455.78|26417.78|26457.78|26419.78|26454.21|26416.21|10
1620835820000|2021-05-12 16:10:20|26454.81|26416.81|26459.6|26421.6|26459.6|26421.6|26448.38|26410.38|10
1620835830000|2021-05-12 16:10:30|26460|26422|26456.89|26418.89|26461.54|26423.54|26456.82|26418.82|10
1620835840000|2021-05-12 16:10:40|26454.41|26416.41|26435.18|26397.18|26454.41|26416.41|26435.18|26397.18|10
1620835850000|2021-05-12 16:10:50|26432.28|26394.28|26415.44|26377.44|26432.28|26394.28|26415.44|26377.44|10
1620835860000|2021-05-12 16:11:00|26411.84|26373.84|26402.49|26364.49|26411.84|26373.84|26402.49|26364.49|10
1620835870000|2021-05-12 16:11:10|26402.67|26364.67|26370.28|26332.28|26402.67|26364.67|26370.28|26332.28|10
1620835880000|2021-05-12 16:11:20|26366.36|26328.36|26371.21|26333.21|26371.21|26333.21|26364.13|26326.13|10
1620835890000|2021-05-12 16:11:30|26371.8|26333.8|26368.54|26330.54|26371.8|26333.8|26366.47|26328.47|10
1620835900000|2021-05-12 16:11:40|26369.94|26331.94|26385.44|26347.44|26385.44|26347.44|26368.81|26330.81|10
1620835910000|2021-05-12 16:11:50|26387.19|26349.19|26396.98|26358.98|26396.98|26358.98|26386.38|26348.38|10
1620835920000|2021-05-12 16:12:00|26397.4|26359.4|26386.63|26348.63|26398.42|26360.42|26386.63|26348.63|10
1620835930000|2021-05-12 16:12:10|26384.63|26346.63|26372.56|26334.56|26384.63|26346.63|26372.56|26334.56|10
1620835940000|2021-05-12 16:12:20|26372.3|26334.3|26384.34|26346.34|26384.34|26346.34|26372.3|26334.3|10
1620835950000|2021-05-12 16:12:30|26384.63|26346.63|26380.56|26342.56|26386.64|26348.64|26380.56|26342.56|10
1620835960000|2021-05-12 16:12:40|26376.83|26338.83|26361.49|26323.49|26376.83|26338.83|26361.49|26323.49|10
1620835970000|2021-05-12 16:12:50|26360.92|26322.92|26360.62|26322.62|26363.26|26325.26|26358.46|26320.46|10
1620835980000|2021-05-12 16:13:00|26360|26322|26352.66|26314.66|26360|26322|26352.66|26314.66|10
1620835990000|2021-05-12 16:13:10|26349.93|26311.93|26330.34|26292.34|26349.93|26311.93|26330.34|26292.34|10
1620836000000|2021-05-12 16:13:20|26329.09|26291.09|26330.46|26292.46|26330.46|26292.46|26324.88|26286.88|10
1620836010000|2021-05-12 16:13:30|26330.73|26292.73|26352.17|26314.17|26352.17|26314.17|26330.4|26292.4|10
1620836020000|2021-05-12 16:13:40|26352.43|26314.43|26353.28|26315.28|26357.88|26319.88|26352.43|26314.43|10
1620836030000|2021-05-12 16:13:50|26354.04|26316.04|26346.62|26308.62|26354.04|26316.04|26346.62|26308.62|10
1620836040000|2021-05-12 16:14:00|26344.89|26306.89|26335.67|26297.67|26344.89|26306.89|26335.67|26297.67|10
1620836050000|2021-05-12 16:14:10|26332.26|26294.26|26299.48|26261.48|26332.26|26294.26|26299.48|26261.48|10
1620836060000|2021-05-12 16:14:20|26295.98|26257.98|26261.56|26223.56|26295.98|26257.98|26261.56|26223.56|10
1620836070000|2021-05-12 16:14:30|26260.6|26222.6|26255.72|26217.72|26263.6|26225.6|26252.95|26214.95|10
1620836080000|2021-05-12 16:14:40|26254.49|26216.49|26239.38|26201.38|26254.49|26216.49|26239.38|26201.38|10
1620836090000|2021-05-12 16:14:50|26239.56|26201.56|26261.49|26223.49|26261.49|26223.49|26239.56|26201.56|10
1620836100000|2021-05-12 16:15:00|26263.5|26225.5|26254.31|26216.31|26268.3|26230.3|26254.31|26216.31|10
1620836110000|2021-05-12 16:15:10|26244.9|26206.9|26239.96|26201.96|26249.34|26211.34|26239.96|26201.96|10
1620836120000|2021-05-12 16:15:20|26238.08|26200.08|26229.93|26191.93|26238.31|26200.31|26229.93|26191.93|10
1620836130000|2021-05-12 16:15:30|26230.91|26192.91|26224.15|26186.15|26231.4|26193.4|26224.15|26186.15|10
1620836140000|2021-05-12 16:15:40|26224.74|26186.74|26211.72|26173.72|26225.26|26187.26|26211.72|26173.72|10
1620836150000|2021-05-12 16:15:50|26210.46|26172.46|26205.39|26167.39|26210.46|26172.46|26202.8|26164.8|10
1620836160000|2021-05-12 16:16:00|26206.61|26168.61|26219.65|26181.65|26219.65|26181.65|26205.43|26167.43|10
1620836170000|2021-05-12 16:16:10|26215.98|26177.98|26168.41|26130.41|26215.98|26177.98|26168.41|26130.41|10
1620836180000|2021-05-12 16:16:20|26166.86|26128.86|26136.36|26098.36|26166.86|26128.86|26136.36|26098.36|10
1620836190000|2021-05-12 16:16:30|26128.33|26090.33|26126.48|26088.48|26133.51|26095.51|26126.04|26088.04|10
1620836200000|2021-05-12 16:16:40|26127.11|26089.11|26116.99|26078.99|26127.11|26089.11|26111.65|26073.65|10
1620836210000|2021-05-12 16:16:50|26115.81|26077.81|26102.93|26064.93|26115.81|26077.81|26098.23|26060.23|10
1620836220000|2021-05-12 16:17:00|26106.12|26068.12|26082.12|26044.12|26106.12|26068.12|26082.12|26044.12|10
1620836230000|2021-05-12 16:17:10|26078.29|26040.29|26041.93|26003.93|26078.29|26040.29|26041.93|26003.93|10
1620836240000|2021-05-12 16:17:20|26040.88|26002.88|26036.3|25998.3|26042.59|26004.59|26036.1|25998.1|10
1620836250000|2021-05-12 16:17:30|26036.22|25998.22|26017.22|25979.22|26036.22|25998.22|26017.22|25979.22|10
1620836260000|2021-05-12 16:17:40|26017.8|25979.8|26029.67|25991.67|26029.67|25991.67|26017.8|25979.8|10
1620836270000|2021-05-12 16:17:50|26028.94|25990.94|26082.6|26044.6|26087.19|26049.19|26028.94|25990.94|10
1620836280000|2021-05-12 16:18:00|26078.24|26040.24|26083.09|26045.09|26083.34|26045.34|26069.93|26031.93|10
1620836290000|2021-05-12 16:18:10|26086.99|26048.99|26075.2|26037.2|26086.99|26048.99|26075.2|26037.2|10
1620836300000|2021-05-12 16:18:20|26067.67|26029.67|26056.06|26018.06|26067.67|26029.67|26056.06|26018.06|10
1620836310000|2021-05-12 16:18:30|26057.52|26019.52|26046.35|26008.35|26058.58|26020.58|26046.35|26008.35|10
1620836320000|2021-05-12 16:18:40|26045.32|26007.32|26052.94|26014.94|26052.94|26014.94|26043.23|26005.23|10
1620836330000|2021-05-12 16:18:50|26053.6|26015.6|26076.45|26038.45|26076.45|26038.45|26053.6|26015.6|10
1620836340000|2021-05-12 16:19:00|26078.42|26040.42|26090.51|26052.51|26100.77|26062.77|26078.42|26040.42|10
1620836350000|2021-05-12 16:19:10|26089.12|26051.12|26074.78|26036.78|26089.29|26051.29|26074.78|26036.78|10
1620836360000|2021-05-12 16:19:20|26077.1|26039.1|26085|26047|26086.97|26048.97|26076.94|26038.94|10
1620836370000|2021-05-12 16:19:30|26081.36|26043.36|26084.02|26046.02|26084.02|26046.02|26076.95|26038.95|10
1620836380000|2021-05-12 16:19:40|26088.98|26050.98|26086.5|26048.5|26090.48|26052.48|26081.63|26043.63|10
1620836390000|2021-05-12 16:19:50|26087.72|26049.72|26095.08|26057.08|26095.08|26057.08|26087.72|26049.72|10
1620836400000|2021-05-12 16:20:00|26094.91|26056.91|26117.57|26079.57|26117.57|26079.57|26094.79|26056.79|10
1620836410000|2021-05-12 16:20:10|26121.19|26083.19|26124.3|26086.3|26124.3|26086.3|26116.81|26078.81|10
1620836420000|2021-05-12 16:20:20|26131.04|26093.04|26129.38|26091.38|26135.14|26097.14|26128.92|26090.92|10
1620836430000|2021-05-12 16:20:30|26134.96|26096.96|26143.33|26105.33|26145.12|26107.12|26133.81|26095.81|10
1620836440000|2021-05-12 16:20:40|26133.65|26095.65|26110.47|26072.47|26133.65|26095.65|26110.47|26072.47|10
1620836450000|2021-05-12 16:20:50|26103.23|26065.23|26095.28|26057.28|26103.23|26065.23|26095.28|26057.28|9
1620836460000|2021-05-12 16:21:00|26094.8|26056.8|26060.4|26022.4|26094.8|26056.8|26060.4|26022.4|10
1620836470000|2021-05-12 16:21:10|26050.75|26012.75|26050.68|26012.68|26052.29|26014.29|26047.07|26009.07|10
1620836480000|2021-05-12 16:21:20|26049.25|26011.25|26036.97|25998.97|26049.25|26011.25|26036.78|25998.78|10
1620836490000|2021-05-12 16:21:30|26034.59|25996.59|26041.77|26003.77|26041.77|26003.77|26033.49|25995.49|10
1620836500000|2021-05-12 16:21:40|26039.5|26001.5|26011.01|25973.01|26040.83|26002.83|26011.01|25973.01|9
1620836510000|2021-05-12 16:21:50|26003.19|25965.19|25992.29|25954.29|26003.33|25965.33|25991.05|25953.05|10
1620836520000|2021-05-12 16:22:00|25990.2|25952.2|25987.53|25949.53|25990.2|25952.2|25982.95|25944.95|10
1620836530000|2021-05-12 16:22:10|25987.67|25949.67|25950.11|25912.11|25987.67|25949.67|25950.11|25912.11|10
1620836540000|2021-05-12 16:22:20|25942.61|25904.61|25954.83|25916.83|25954.83|25916.83|25936.65|25898.65|10
1620836550000|2021-05-12 16:22:30|25955.22|25917.22|25942.33|25904.33|25955.22|25917.22|25942.33|25904.33|10
1620836560000|2021-05-12 16:22:40|25941.5|25903.5|25955.78|25917.78|25955.78|25917.78|25941.5|25903.5|10
1620836570000|2021-05-12 16:22:50|25963.52|25925.52|25989.51|25951.51|25989.51|25951.51|25963.52|25925.52|10
1620836580000|2021-05-12 16:23:00|25991.86|25953.86|26003.82|25965.82|26006.48|25968.48|25988.03|25950.03|10
1620836590000|2021-05-12 16:23:10|26011.42|25973.42|26042.38|26004.38|26042.38|26004.38|26011.42|25973.42|10
1620836600000|2021-05-12 16:23:20|26049.45|26011.45|26070.67|26032.67|26070.67|26032.67|26049.45|26011.45|10
1620836610000|2021-05-12 16:23:30|26077.82|26039.82|26085.93|26047.93|26085.93|26047.93|26077.82|26039.82|10
1620836620000|2021-05-12 16:23:40|26086.98|26048.98|26074.64|26036.64|26091.78|26053.78|26074.64|26036.64|10
1620836630000|2021-05-12 16:23:50|26069.69|26031.69|26076.57|26038.57|26078.92|26040.92|26067.96|26029.96|10
1620836640000|2021-05-12 16:24:00|26079.82|26041.82|26089.16|26051.16|26089.16|26051.16|26079.82|26041.82|10
1620836650000|2021-05-12 16:24:10|26092.15|26054.15|26104.72|26066.72|26104.72|26066.72|26090.5|26052.5|10
1620836660000|2021-05-12 16:24:20|26110.71|26072.71|26144.16|26106.16|26144.16|26106.16|26110.71|26072.71|10
1620836670000|2021-05-12 16:24:30|26145.91|26107.91|26157.18|26119.18|26157.18|26119.18|26145.91|26107.91|10
1620836680000|2021-05-12 16:24:40|26157.8|26119.8|26152.43|26114.43|26159.1|26121.1|26152.43|26114.43|10
1620836690000|2021-05-12 16:24:50|26146.49|26108.49|26143.88|26105.88|26146.49|26108.49|26141.45|26103.45|10
1620836700000|2021-05-12 16:25:00|26145.22|26107.22|26127.51|26089.51|26145.9|26107.9|26127.51|26089.51|10
1620836710000|2021-05-12 16:25:10|26120.7|26082.7|26101.13|26063.13|26120.7|26082.7|26101.13|26063.13|10
1620836720000|2021-05-12 16:25:20|26093.58|26055.58|26112.81|26074.81|26112.81|26074.81|26092.03|26054.03|10
1620836730000|2021-05-12 16:25:30|26115.87|26077.87|26123.18|26085.18|26123.18|26085.18|26115.87|26077.87|10
1620836740000|2021-05-12 16:25:40|26122.84|26084.84|26132.92|26094.92|26133.85|26095.85|26122.84|26084.84|10
1620836750000|2021-05-12 16:25:50|26133.03|26095.03|26136.49|26098.49|26136.7|26098.7|26130.03|26092.03|10
1620836760000|2021-05-12 16:26:00|26137.02|26099.02|26146.19|26108.19|26146.19|26108.19|26137.02|26099.02|10
1620836770000|2021-05-12 16:26:10|26147.01|26109.01|26168.13|26130.13|26168.13|26130.13|26147.01|26109.01|10
1620836780000|2021-05-12 16:26:20|26172.35|26134.35|26185.19|26147.19|26185.19|26147.19|26172.35|26134.35|10
1620836790000|2021-05-12 16:26:30|26187.73|26149.73|26193.18|26155.18|26193.18|26155.18|26187.73|26149.73|10
1620836800000|2021-05-12 16:26:40|26194.43|26156.43|26197.37|26159.37|26197.55|26159.55|26191.7|26153.7|10
1620836810000|2021-05-12 16:26:50|26200.92|26162.92|26199.35|26161.35|26201.98|26163.98|26197.35|26159.35|10
1620836820000|2021-05-12 16:27:00|26197.34|26159.34|26197.09|26159.09|26198.69|26160.69|26195.37|26157.37|10
1620836830000|2021-05-12 16:27:10|26197.02|26159.02|26199.65|26161.65|26199.65|26161.65|26195.09|26157.09|10
1620836840000|2021-05-12 16:27:20|26197.75|26159.75|26215.05|26177.05|26215.05|26177.05|26197.75|26159.75|10
1620836850000|2021-05-12 16:27:30|26215.43|26177.43|26216.68|26178.68|26216.68|26178.68|26213.14|26175.14|10
1620836860000|2021-05-12 16:27:40|26216.23|26178.23|26212.92|26174.92|26216.63|26178.63|26212.36|26174.36|10
1620836870000|2021-05-12 16:27:50|26211.02|26173.02|26213.66|26175.66|26213.66|26175.66|26208.03|26170.03|10
1620836880000|2021-05-12 16:28:00|26214.14|26176.14|26220.56|26182.56|26220.56|26182.56|26214.14|26176.14|10
1620836890000|2021-05-12 16:28:10|26222.23|26184.23|26245.32|26207.32|26245.32|26207.32|26222.23|26184.23|10
1620836900000|2021-05-12 16:28:20|26247.75|26209.75|26259.98|26221.98|26259.98|26221.98|26247.45|26209.45|10
1620836910000|2021-05-12 16:28:30|26257.73|26219.73|26264.03|26226.03|26264.03|26226.03|26257.73|26219.73|10
1620836920000|2021-05-12 16:28:40|26263.88|26225.88|26268.73|26230.73|26271.17|26233.17|26263.88|26225.88|10
1620836930000|2021-05-12 16:28:50|26269.46|26231.46|26276.08|26238.08|26276.08|26238.08|26269.32|26231.32|10
1620836940000|2021-05-12 16:29:00|26275.88|26237.88|26274.5|26236.5|26277.41|26239.41|26274.5|26236.5|10
1620836950000|2021-05-12 16:29:10|26274.17|26236.17|26272.33|26234.33|26274.17|26236.17|26270.06|26232.06|10
1620836960000|2021-05-12 16:29:20|26272.48|26234.48|26262.74|26224.74|26274.02|26236.02|26261.49|26223.49|10
1620836970000|2021-05-12 16:29:30|26263.29|26225.29|26256.32|26218.32|26265.61|26227.61|26256.32|26218.32|10
1620836980000|2021-05-12 16:29:40|26255.24|26217.24|26226.58|26188.58|26255.24|26217.24|26224.64|26186.64|10
1620836990000|2021-05-12 16:29:50|26209.42|26171.42|26201.32|26163.32|26209.42|26171.42|26196.86|26158.86|10
1620837000000|2021-05-12 16:30:00|26201.63|26163.63|26207.45|26169.45|26209.75|26171.75|26201.63|26163.63|10
1620837010000|2021-05-12 16:30:10|26205.19|26167.19|26165.89|26127.89|26205.19|26167.19|26165.89|26127.89|10
1620837020000|2021-05-12 16:30:20|26163.2|26125.2|26138.37|26100.37|26163.2|26125.2|26138.37|26100.37|10
1620837030000|2021-05-12 16:30:30|26137.46|26099.46|26126.55|26088.55|26137.51|26099.51|26126.55|26088.55|10
1620837040000|2021-05-12 16:30:40|26126.17|26088.17|26105.5|26067.5|26126.17|26088.17|26105.5|26067.5|10
1620837050000|2021-05-12 16:30:50|26103.32|26065.32|26090.18|26052.18|26103.32|26065.32|26087.96|26049.96|10
1620837060000|2021-05-12 16:31:00|26091.41|26053.41|26113.18|26075.18|26113.18|26075.18|26091.16|26053.16|9
1620837070000|2021-05-12 16:31:10|26117.54|26079.54|26132.39|26094.39|26133.69|26095.69|26117.54|26079.54|10
1620837080000|2021-05-12 16:31:20|26128.21|26090.21|26124.04|26086.04|26128.21|26090.21|26122.22|26084.22|10
1620837090000|2021-05-12 16:31:30|26123.57|26085.57|26139.51|26101.51|26139.64|26101.64|26123.57|26085.57|10
1620837100000|2021-05-12 16:31:40|26141.35|26103.35|26154.73|26116.73|26154.73|26116.73|26141.35|26103.35|10
1620837110000|2021-05-12 16:31:50|26160.05|26122.05|26174.62|26136.62|26174.62|26136.62|26158.74|26120.74|10
1620837120000|2021-05-12 16:32:00|26177.06|26139.06|26210.01|26172.01|26210.01|26172.01|26177.06|26139.06|10
1620837130000|2021-05-12 16:32:10|26216.5|26178.5|26224.44|26186.44|26224.8|26186.8|26215.93|26177.93|10
1620837140000|2021-05-12 16:32:20|26226.39|26188.39|26215.73|26177.73|26226.39|26188.39|26215.73|26177.73|10
1620837150000|2021-05-12 16:32:30|26208.99|26170.99|26197.46|26159.46|26208.99|26170.99|26195.37|26157.37|9
1620837160000|2021-05-12 16:32:40|26203.87|26165.87|26212.1|26174.1|26214.86|26176.86|26202.5|26164.5|10
1620837170000|2021-05-12 16:32:50|26205.12|26167.12|26183.21|26145.21|26205.12|26167.12|26183.21|26145.21|10
1620837180000|2021-05-12 16:33:00|26179.43|26141.43|26164.02|26126.02|26179.43|26141.43|26163.97|26125.97|10
1620837190000|2021-05-12 16:33:10|26163.24|26125.24|26167.47|26129.47|26167.47|26129.47|26160.6|26122.6|10
1620837200000|2021-05-12 16:33:20|26165.64|26127.64|26179.12|26141.12|26179.68|26141.68|26165.64|26127.64|10
1620837210000|2021-05-12 16:33:30|26181.23|26143.23|26181.02|26143.02|26183.41|26145.41|26177.38|26139.38|10
1620837220000|2021-05-12 16:33:40|26175.76|26137.76|26166.65|26128.65|26175.76|26137.76|26166.65|26128.65|10
1620837230000|2021-05-12 16:33:50|26161.29|26123.29|26146.77|26108.77|26161.29|26123.29|26146.77|26108.77|10
1620837240000|2021-05-12 16:34:00|26149.49|26111.49|26131.89|26093.89|26149.51|26111.51|26131.89|26093.89|10
1620837250000|2021-05-12 16:34:10|26124.61|26086.61|26108.76|26070.76|26124.61|26086.61|26108.76|26070.76|10
1620837260000|2021-05-12 16:34:20|26107.59|26069.59|26116.77|26078.77|26117.16|26079.16|26107.59|26069.59|10
1620837270000|2021-05-12 16:34:30|26114.01|26076.01|26093.55|26055.55|26114.01|26076.01|26093.11|26055.11|10
1620837280000|2021-05-12 16:34:40|26091.64|26053.64|26101.97|26063.97|26102.32|26064.32|26091.64|26053.64|10
1620837290000|2021-05-12 16:34:50|26104.48|26066.48|26110.51|26072.51|26110.51|26072.51|26104.48|26066.48|10
1620837300000|2021-05-12 16:35:00|26108.83|26070.83|26114.75|26076.75|26114.75|26076.75|26107.95|26069.95|10
1620837310000|2021-05-12 16:35:10|26119.42|26081.42|26123.31|26085.31|26127.69|26089.69|26119.42|26081.42|10
1620837320000|2021-05-12 16:35:20|26118.52|26080.52|26107.79|26069.79|26118.52|26080.52|26107.79|26069.79|10
1620837330000|2021-05-12 16:35:30|26105.92|26067.92|26092.15|26054.15|26105.92|26067.92|26092.15|26054.15|10
1620837340000|2021-05-12 16:35:40|26090.62|26052.62|26083.79|26045.79|26090.62|26052.62|26083.79|26045.79|10
1620837350000|2021-05-12 16:35:50|26081.63|26043.63|26047.11|26009.11|26081.63|26043.63|26045.23|26007.23|10
1620837360000|2021-05-12 16:36:00|26047.15|26009.15|26042.77|26004.77|26050.21|26012.21|26042.77|26004.77|10
1620837370000|2021-05-12 16:36:10|26040.85|26002.85|26027.03|25989.03|26040.85|26002.85|26027.03|25989.03|10
1620837380000|2021-05-12 16:36:20|26025.17|25987.17|26007.37|25969.37|26025.17|25987.17|26007.37|25969.37|10
1620837390000|2021-05-12 16:36:30|26002.3|25964.3|25989.21|25951.21|26004.28|25966.28|25989.21|25951.21|10
1620837400000|2021-05-12 16:36:40|25989.32|25951.32|25989.21|25951.21|25989.91|25951.91|25986.83|25948.83|10
1620837410000|2021-05-12 16:36:50|25987.27|25949.27|25987.44|25949.44|25987.44|25949.44|25983.81|25945.81|10
1620837420000|2021-05-12 16:37:00|25988.89|25950.89|26000.65|25962.65|26000.65|25962.65|25988.89|25950.89|10
1620837430000|2021-05-12 16:37:10|26010.8|25972.8|26026.33|25988.33|26029.02|25991.02|26010.8|25972.8|10
1620837440000|2021-05-12 16:37:20|26026.75|25988.75|26031.69|25993.69|26034.45|25996.45|26026.75|25988.75|10
1620837450000|2021-05-12 16:37:30|26027.86|25989.86|26013.86|25975.86|26027.86|25989.86|26013.44|25975.44|10
1620837460000|2021-05-12 16:37:40|26013.74|25975.74|26011.81|25973.81|26015.78|25977.78|26011.37|25973.37|10
1620837470000|2021-05-12 16:37:50|26011.54|25973.54|26017.63|25979.63|26017.63|25979.63|26009.42|25971.42|10
1620837480000|2021-05-12 16:38:00|26019.44|25981.44|26040.73|26002.73|26045.11|26007.11|26019.44|25981.44|10
1620837490000|2021-05-12 16:38:10|26037.73|25999.73|26032.56|25994.56|26037.73|25999.73|26026.52|25988.52|10
1620837500000|2021-05-12 16:38:20|26030.53|25992.53|26017.87|25979.87|26030.53|25992.53|26017.8|25979.8|10
1620837510000|2021-05-12 16:38:30|26014.33|25976.33|25996.16|25958.16|26014.33|25976.33|25995.31|25957.31|10
1620837520000|2021-05-12 16:38:40|25994.12|25956.12|25978.04|25940.04|25995.11|25957.11|25978.04|25940.04|10
1620837530000|2021-05-12 16:38:50|25975.8|25937.8|25953.85|25915.85|25975.8|25937.8|25953.85|25915.85|10
1620837540000|2021-05-12 16:39:00|25952.77|25914.77|25958.47|25920.47|25958.47|25920.47|25950.09|25912.09|10
1620837550000|2021-05-12 16:39:10|25957.32|25919.32|25939|25901|25959.58|25921.58|25939|25901|10
1620837560000|2021-05-12 16:39:20|25937.72|25899.72|25918.71|25880.71|25937.72|25899.72|25917.77|25879.77|10
1620837570000|2021-05-12 16:39:30|25920.19|25882.19|25910.56|25872.56|25924.49|25886.49|25910.15|25872.15|10
1620837580000|2021-05-12 16:39:40|25912.37|25874.37|25898.16|25860.16|25912.37|25874.37|25898.16|25860.16|10
1620837590000|2021-05-12 16:39:50|25901.43|25863.43|25896.36|25858.36|25901.9|25863.9|25890.91|25852.91|10
1620837600000|2021-05-12 16:40:00|25897.36|25859.36|25901.14|25863.14|25901.14|25863.14|25894.77|25856.77|10
1620837610000|2021-05-12 16:40:10|25907.02|25869.02|25939.54|25901.54|25939.93|25901.93|25907.02|25869.02|10
1620837620000|2021-05-12 16:40:20|25939.05|25901.05|25968.01|25930.01|25968.01|25930.01|25939.05|25901.05|10
1620837630000|2021-05-12 16:40:30|25968.06|25930.06|25977.72|25939.72|25983.69|25945.69|25968.06|25930.06|10
1620837640000|2021-05-12 16:40:40|25978.6|25940.6|25959.41|25921.41|25978.6|25940.6|25959.41|25921.41|10
1620837650000|2021-05-12 16:40:50|25956.74|25918.74|25945.59|25907.59|25956.74|25918.74|25945.59|25907.59|10
1620837660000|2021-05-12 16:41:00|25944.38|25906.38|25923.97|25885.97|25944.38|25906.38|25923.97|25885.97|10
1620837670000|2021-05-12 16:41:10|25920.2|25882.2|25882.72|25844.72|25920.2|25882.2|25882.72|25844.72|10
1620837680000|2021-05-12 16:41:20|25879.44|25841.44|25879.51|25841.51|25879.77|25841.77|25871.3|25833.3|10
1620837690000|2021-05-12 16:41:30|25877.08|25839.08|25879.62|25841.62|25884.48|25846.48|25877.08|25839.08|10
1620837700000|2021-05-12 16:41:40|25879|25841|25893.88|25855.88|25897.1|25859.1|25879|25841|10
1620837710000|2021-05-12 16:41:50|25891.25|25853.25|25885.93|25847.93|25891.63|25853.63|25885.93|25847.93|10
1620837720000|2021-05-12 16:42:00|25886.22|25848.22|25885.87|25847.87|25886.22|25848.22|25881.37|25843.37|10
1620837730000|2021-05-12 16:42:10|25887.63|25849.63|25895.94|25857.94|25899.12|25861.12|25887.63|25849.63|10
1620837740000|2021-05-12 16:42:20|25893.1|25855.1|25873.27|25835.27|25893.1|25855.1|25871.29|25833.29|10
1620837750000|2021-05-12 16:42:30|25872.77|25834.77|25838.21|25800.21|25874.33|25836.33|25838.21|25800.21|9
1620837760000|2021-05-12 16:42:40|25837.78|25799.78|25872.41|25834.41|25872.41|25834.41|25834.99|25796.99|10
1620837770000|2021-05-12 16:42:50|25872.1|25834.1|25860.88|25822.88|25880.14|25842.14|25860.88|25822.88|10
1620837780000|2021-05-12 16:43:00|25860.07|25822.07|25809.18|25771.18|25860.07|25822.07|25806.28|25768.28|10
1620837790000|2021-05-12 16:43:10|25806.94|25768.94|25801.44|25763.44|25810.08|25772.08|25801.44|25763.44|10
1620837800000|2021-05-12 16:43:20|25801.74|25763.74|25822.02|25784.02|25824.8|25786.8|25801.74|25763.74|10
1620837810000|2021-05-12 16:43:30|25822.43|25784.43|25841.46|25803.46|25841.46|25803.46|25822.43|25784.43|9
1620837820000|2021-05-12 16:43:40|25843.82|25805.82|25854.09|25816.09|25854.6|25816.6|25843.82|25805.82|10
1620837830000|2021-05-12 16:43:50|25855.13|25817.13|25848.41|25810.41|25855.91|25817.91|25846.23|25808.23|10
1620837840000|2021-05-12 16:44:00|25846.02|25808.02|25830.38|25792.38|25846.02|25808.02|25830.38|25792.38|10
1620837850000|2021-05-12 16:44:10|25829.88|25791.88|25822.44|25784.44|25829.88|25791.88|25819.54|25781.54|10
1620837860000|2021-05-12 16:44:20|25822.76|25784.76|25811.65|25773.65|25824.3|25786.3|25811.65|25773.65|10
1620837870000|2021-05-12 16:44:30|25808.47|25770.47|25797.38|25759.38|25808.47|25770.47|25797.38|25759.38|10
1620837880000|2021-05-12 16:44:40|25799.53|25761.53|25835.66|25797.66|25835.66|25797.66|25799.53|25761.53|10
1620837890000|2021-05-12 16:44:50|25832.98|25794.98|25836.55|25798.55|25839.95|25801.95|25832.98|25794.98|10
1620837900000|2021-05-12 16:45:00|25839.29|25801.29|25834.39|25796.39|25839.29|25801.29|25830.8|25792.8|10
1620837910000|2021-05-12 16:45:10|25832|25794|25801.04|25763.04|25832|25794|25801.04|25763.04|10
1620837920000|2021-05-12 16:45:20|25799.39|25761.39|25786.37|25748.37|25799.39|25761.39|25779.5|25741.5|10
1620837930000|2021-05-12 16:45:30|25789.13|25751.13|25768.24|25730.24|25789.13|25751.13|25768.24|25730.24|10
1620837940000|2021-05-12 16:45:40|25764.82|25726.82|25753.39|25715.39|25764.82|25726.82|25751.8|25713.8|10
1620837950000|2021-05-12 16:45:50|25751.95|25713.95|25747.02|25709.02|25756.22|25718.22|25745.9|25707.9|10
1620837960000|2021-05-12 16:46:00|25748.77|25710.77|25748.76|25710.76|25748.77|25710.77|25736.15|25698.15|10
1620837970000|2021-05-12 16:46:10|25749.15|25711.15|25752.99|25714.99|25764.14|25726.14|25749.15|25711.15|10
1620837980000|2021-05-12 16:46:20|25750.08|25712.08|25738.75|25700.75|25750.08|25712.08|25732.41|25694.41|10
1620837990000|2021-05-12 16:46:30|25738.72|25700.72|25746.48|25708.48|25746.48|25708.48|25736.08|25698.08|10
1620838000000|2021-05-12 16:46:40|25744.03|25706.03|25790.31|25752.31|25790.31|25752.31|25744.03|25706.03|10
1620838010000|2021-05-12 16:46:50|25793.71|25755.71|25829.08|25791.08|25829.08|25791.08|25793.71|25755.71|10
1620838020000|2021-05-12 16:47:00|25829.56|25791.56|25870.26|25832.26|25870.26|25832.26|25829.56|25791.56|10
1620838030000|2021-05-12 16:47:10|25869.77|25831.77|25883.82|25845.82|25886.41|25848.41|25867.51|25829.51|10
1620838040000|2021-05-12 16:47:20|25883.61|25845.61|25890.59|25852.59|25893.78|25855.78|25883.61|25845.61|10
1620838050000|2021-05-12 16:47:30|25893.73|25855.73|25917.89|25879.89|25917.89|25879.89|25893.73|25855.73|10
1620838060000|2021-05-12 16:47:40|25922.57|25884.57|25916.19|25878.19|25932.57|25894.57|25916.19|25878.19|10
1620838070000|2021-05-12 16:47:50|25915.11|25877.11|25913.44|25875.44|25919.11|25881.11|25913.44|25875.44|10
1620838080000|2021-05-12 16:48:00|25914.33|25876.33|25939.37|25901.37|25939.37|25901.37|25909.25|25871.25|10
1620838090000|2021-05-12 16:48:10|25944.37|25906.37|25970.8|25932.8|25970.8|25932.8|25944.37|25906.37|10
1620838100000|2021-05-12 16:48:20|25971.76|25933.76|25988.93|25950.93|25988.93|25950.93|25971.76|25933.76|10
1620838110000|2021-05-12 16:48:30|25986.6|25948.6|25991.33|25953.33|25992.2|25954.2|25986.6|25948.6|10
1620838120000|2021-05-12 16:48:40|25989.74|25951.74|25982.42|25944.42|25994.74|25956.74|25982.12|25944.12|10
1620838130000|2021-05-12 16:48:50|25981.22|25943.22|25982.2|25944.2|25982.2|25944.2|25977.17|25939.17|10
1620838140000|2021-05-12 16:49:00|25981.09|25943.09|25976.95|25938.95|25986.02|25948.02|25976.11|25938.11|10
1620838150000|2021-05-12 16:49:10|25978.98|25940.98|25980.33|25942.33|25981.29|25943.29|25978.03|25940.03|10
1620838160000|2021-05-12 16:49:20|25985.38|25947.38|26000.14|25962.14|26000.14|25962.14|25985.38|25947.38|10
1620838170000|2021-05-12 16:49:30|26000.26|25962.26|26024.7|25986.7|26025.42|25987.42|26000.26|25962.26|10
1620838180000|2021-05-12 16:49:40|26026.62|25988.62|26033.21|25995.21|26033.21|25995.21|26026.62|25988.62|10
1620838190000|2021-05-12 16:49:50|26035.09|25997.09|26060.98|26022.98|26060.98|26022.98|26034.99|25996.99|10
1620838200000|2021-05-12 16:50:00|26059.91|26021.91|26074.83|26036.83|26077.01|26039.01|26059.91|26021.91|10
1620838210000|2021-05-12 16:50:10|26074.21|26036.21|26084.12|26046.12|26084.2|26046.2|26074.21|26036.21|10
1620838220000|2021-05-12 16:50:20|26084.25|26046.25|26096.37|26058.37|26096.37|26058.37|26084.25|26046.25|10
1620838230000|2021-05-12 16:50:30|26099.25|26061.25|26102.99|26064.99|26103.73|26065.73|26099.05|26061.05|10
1620838240000|2021-05-12 16:50:40|26101.96|26063.96|26103.48|26065.48|26103.99|26065.99|26101.96|26063.96|10
1620838250000|2021-05-12 16:50:50|26103.52|26065.52|26104.76|26066.76|26105.57|26067.57|26099.14|26061.14|10
1620838260000|2021-05-12 16:51:00|26105.94|26067.94|26098.16|26060.16|26111.72|26073.72|26098.16|26060.16|10
1620838270000|2021-05-12 16:51:10|26097.58|26059.58|26050.75|26012.75|26097.58|26059.58|26050.58|26012.58|10
1620838280000|2021-05-12 16:51:20|26049.09|26011.09|26055.61|26017.61|26060.72|26022.72|26049.09|26011.09|10
1620838290000|2021-05-12 16:51:30|26049.48|26011.48|26052.48|26014.48|26057.61|26019.61|26049.48|26011.48|10
1620838300000|2021-05-12 16:51:40|26053.99|26015.99|26056.4|26018.4|26058.26|26020.26|26053.99|26015.99|10
1620838310000|2021-05-12 16:51:50|26055.1|26017.1|26070.7|26032.7|26070.7|26032.7|26055.1|26017.1|10
1620838320000|2021-05-12 16:52:00|26073.38|26035.38|26064.11|26026.11|26073.38|26035.38|26064.11|26026.11|10
1620838330000|2021-05-12 16:52:10|26064.31|26026.31|26060.57|26022.57|26064.31|26026.31|26060.57|26022.57|10
1620838340000|2021-05-12 16:52:20|26060.06|26022.06|26052.71|26014.71|26060.06|26022.06|26051.38|26013.38|10
1620838350000|2021-05-12 16:52:30|26052.42|26014.42|26060.49|26022.49|26063.48|26025.48|26052.42|26014.42|10
1620838360000|2021-05-12 16:52:40|26058.23|26020.23|26055.22|26017.22|26058.23|26020.23|26054.48|26016.48|10
1620838370000|2021-05-12 16:52:50|26054.1|26016.1|26052.06|26014.06|26059.21|26021.21|26052.06|26014.06|10
1620838380000|2021-05-12 16:53:00|26053.07|26015.07|26060.69|26022.69|26060.69|26022.69|26053.07|26015.07|10
1620838390000|2021-05-12 16:53:10|26061.65|26023.65|26069.12|26031.12|26069.12|26031.12|26061.65|26023.65|10
1620838400000|2021-05-12 16:53:20|26067.55|26029.55|26070.5|26032.5|26070.5|26032.5|26066.66|26028.66|10
1620838410000|2021-05-12 16:53:30|26072.42|26034.42|26079.91|26041.91|26079.91|26041.91|26072.42|26034.42|10
1620838420000|2021-05-12 16:53:40|26080.24|26042.24|26088.2|26050.2|26088.2|26050.2|26079.56|26041.56|10
1620838430000|2021-05-12 16:53:50|26087.93|26049.93|26101.2|26063.2|26101.2|26063.2|26087.93|26049.93|10
1620838440000|2021-05-12 16:54:00|26102.91|26064.91|26107.24|26069.24|26109.16|26071.16|26102.91|26064.91|10
1620838450000|2021-05-12 16:54:10|26107.22|26069.22|26115.04|26077.04|26115.04|26077.04|26107.22|26069.22|10
1620838460000|2021-05-12 16:54:20|26114.4|26076.4|26123.79|26085.79|26123.79|26085.79|26114.4|26076.4|10
1620838470000|2021-05-12 16:54:30|26124.48|26086.48|26129.34|26091.34|26129.34|26091.34|26124.48|26086.48|10
1620838480000|2021-05-12 16:54:40|26129.53|26091.53|26117.2|26079.2|26129.53|26091.53|26117.2|26079.2|10
1620838490000|2021-05-12 16:54:50|26118.03|26080.03|26115.91|26077.91|26120.87|26082.87|26115.91|26077.91|10
1620838500000|2021-05-12 16:55:00|26114.81|26076.81|26126.81|26088.81|26126.81|26088.81|26114.49|26076.49|10
1620838510000|2021-05-12 16:55:10|26126.59|26088.59|26128.02|26090.02|26128.02|26090.02|26124.24|26086.24|10
1620838520000|2021-05-12 16:55:20|26127.24|26089.24|26117.17|26079.17|26127.24|26089.24|26115.99|26077.99|10
1620838530000|2021-05-12 16:55:30|26115.7|26077.7|26110.38|26072.38|26116.21|26078.21|26110.38|26072.38|10
1620838540000|2021-05-12 16:55:40|26110.9|26072.9|26095.99|26057.99|26110.9|26072.9|26095.99|26057.99|10
1620838550000|2021-05-12 16:55:50|26094.88|26056.88|26099.03|26061.03|26099.03|26061.03|26093.62|26055.62|10
1620838560000|2021-05-12 16:56:00|26100.07|26062.07|26098.64|26060.64|26103.31|26065.31|26098.64|26060.64|10
1620838570000|2021-05-12 16:56:10|26094.32|26056.32|26093.53|26055.53|26096.63|26058.63|26092.74|26054.74|10
1620838580000|2021-05-12 16:56:20|26093.95|26055.95|26094.06|26056.06|26097.68|26059.68|26093.95|26055.95|10
1620838590000|2021-05-12 16:56:30|26093.83|26055.83|26094.6|26056.6|26094.6|26056.6|26090.41|26052.41|10
1620838600000|2021-05-12 16:56:40|26095.28|26057.28|26090.26|26052.26|26095.28|26057.28|26089.77|26051.77|10
1620838610000|2021-05-12 16:56:50|26088.18|26050.18|26072.59|26034.59|26088.18|26050.18|26072.59|26034.59|10
1620838620000|2021-05-12 16:57:00|26070.9|26032.9|26071.91|26033.91|26071.91|26033.91|26066.88|26028.88|10
1620838630000|2021-05-12 16:57:10|26072.31|26034.31|26088.64|26050.64|26088.64|26050.64|26072.31|26034.31|10
1620838640000|2021-05-12 16:57:20|26090.49|26052.49|26079.57|26041.57|26091.17|26053.17|26079.57|26041.57|10
1620838650000|2021-05-12 16:57:30|26075.43|26037.43|26072.76|26034.76|26077.33|26039.33|26072.25|26034.25|10
1620838660000|2021-05-12 16:57:40|26073.96|26035.96|26079.72|26041.72|26079.72|26041.72|26073.96|26035.96|10
1620838670000|2021-05-12 16:57:50|26080.84|26042.84|26093.2|26055.2|26093.2|26055.2|26080.84|26042.84|10
1620838680000|2021-05-12 16:58:00|26093.74|26055.74|26094.06|26056.06|26098.68|26060.68|26093.74|26055.74|10
1620838690000|2021-05-12 16:58:10|26095.53|26057.53|26091.42|26053.42|26095.57|26057.57|26091.42|26053.42|10
1620838700000|2021-05-12 16:58:20|26091.67|26053.67|26094.95|26056.95|26094.95|26056.95|26091.67|26053.67|10
1620838710000|2021-05-12 16:58:30|26094.06|26056.06|26099.83|26061.83|26099.83|26061.83|26092.24|26054.24|10
1620838720000|2021-05-12 16:58:40|26099.66|26061.66|26109|26071|26109|26071|26099.66|26061.66|10
1620838730000|2021-05-12 16:58:50|26109.21|26071.21|26113.72|26075.72|26113.72|26075.72|26109.21|26071.21|10
1620838740000|2021-05-12 16:59:00|26113.76|26075.76|26119.93|26081.93|26119.93|26081.93|26111.15|26073.15|10
1620838750000|2021-05-12 16:59:10|26120.88|26082.88|26154.08|26116.08|26154.08|26116.08|26120.88|26082.88|10
1620838760000|2021-05-12 16:59:20|26153.52|26115.52|26171.31|26133.31|26171.31|26133.31|26153.52|26115.52|10
1620838770000|2021-05-12 16:59:30|26171.7|26133.7|26179.81|26141.81|26179.81|26141.81|26171.59|26133.59|10
1620838780000|2021-05-12 16:59:40|26179|26141|26190.15|26152.15|26190.92|26152.92|26179|26141|10
1620838790000|2021-05-12 16:59:50|26191.23|26153.23|26193.92|26155.92|26194.24|26156.24|26189.66|26151.66|10
1620838800000|2021-05-12 17:00:00|26195.14|26157.14|26205.13|26167.13|26205.13|26167.13|26194.06|26156.06|10
1620838810000|2021-05-12 17:00:10|26206|26168|26217.63|26179.63|26217.63|26179.63|26204.46|26166.46|10
1620838820000|2021-05-12 17:00:20|26219.33|26181.33|26210.57|26172.57|26219.33|26181.33|26210.57|26172.57|10
1620838830000|2021-05-12 17:00:30|26210.6|26172.6|26223.4|26185.4|26223.4|26185.4|26210.6|26172.6|10
1620838840000|2021-05-12 17:00:40|26225.9|26187.9|26231.78|26193.78|26231.78|26193.78|26225.09|26187.09|10
1620838850000|2021-05-12 17:00:50|26232.71|26194.71|26252.05|26214.05|26252.05|26214.05|26232.71|26194.71|10
1620838860000|2021-05-12 17:01:00|26249.38|26211.38|26263.92|26225.92|26263.92|26225.92|26249.29|26211.29|10
1620838870000|2021-05-12 17:01:10|26268.24|26230.24|26273.42|26235.42|26273.42|26235.42|26267.02|26229.02|10
1620838880000|2021-05-12 17:01:20|26279.61|26241.61|26278.3|26240.3|26280.72|26242.72|26277.85|26239.85|10
1620838890000|2021-05-12 17:01:30|26278.36|26240.36|26282.39|26244.39|26282.39|26244.39|26278.36|26240.36|10
1620838900000|2021-05-12 17:01:40|26282.35|26244.35|26288.39|26250.39|26288.39|26250.39|26282.35|26244.35|10
1620838910000|2021-05-12 17:01:50|26288.49|26250.49|26293.41|26255.41|26293.41|26255.41|26284.57|26246.57|10
1620838920000|2021-05-12 17:02:00|26292.9|26254.9|26300.08|26262.08|26300.08|26262.08|26292.9|26254.9|10
1620838930000|2021-05-12 17:02:10|26300.23|26262.23|26313.47|26275.47|26313.92|26275.92|26300.23|26262.23|10
1620838940000|2021-05-12 17:02:20|26313.89|26275.89|26318.15|26280.15|26319.2|26281.2|26313.8|26275.8|10
1620838950000|2021-05-12 17:02:30|26317.41|26279.41|26315.91|26277.91|26317.41|26279.41|26313.88|26275.88|10
1620838960000|2021-05-12 17:02:40|26317.64|26279.64|26328.92|26290.92|26328.92|26290.92|26317.64|26279.64|10
1620838970000|2021-05-12 17:02:50|26328.23|26290.23|26344.65|26306.65|26344.65|26306.65|26328.23|26290.23|10
1620838980000|2021-05-12 17:03:00|26346.01|26308.01|26356.57|26318.57|26356.57|26318.57|26346.01|26308.01|10
1620838990000|2021-05-12 17:03:10|26355.58|26317.58|26357.48|26319.48|26358.3|26320.3|26355.58|26317.58|10
1620839000000|2021-05-12 17:03:20|26358.16|26320.16|26357.32|26319.32|26359.62|26321.62|26355.72|26317.72|10
1620839010000|2021-05-12 17:03:30|26356.93|26318.93|26361.27|26323.27|26364.23|26326.23|26354.83|26316.83|10
1620839020000|2021-05-12 17:03:40|26357.06|26319.06|26340.16|26302.16|26357.06|26319.06|26340.16|26302.16|10
1620839030000|2021-05-12 17:03:50|26340.86|26302.86|26344.86|26306.86|26344.86|26306.86|26339.41|26301.41|10
1620839040000|2021-05-12 17:04:00|26344.49|26306.49|26351.1|26313.1|26351.26|26313.26|26343.98|26305.98|10
1620839050000|2021-05-12 17:04:10|26351.69|26313.69|26366.61|26328.61|26366.61|26328.61|26351.38|26313.38|10
1620839060000|2021-05-12 17:04:20|26365.78|26327.78|26383.81|26345.81|26383.81|26345.81|26365.78|26327.78|10
1620839070000|2021-05-12 17:04:30|26385.65|26347.65|26395.1|26357.1|26397.52|26359.52|26385.65|26347.65|10
1620839080000|2021-05-12 17:04:40|26396.33|26358.33|26405.79|26367.79|26405.79|26367.79|26396.33|26358.33|10
1620839090000|2021-05-12 17:04:50|26404.33|26366.33|26400.56|26362.56|26404.33|26366.33|26400.56|26362.56|10
1620839100000|2021-05-12 17:05:00|26407.69|26369.69|26410.6|26372.6|26414.6|26376.6|26407.69|26369.69|10
1620839110000|2021-05-12 17:05:10|26409.7|26371.7|26405.5|26367.5|26409.7|26371.7|26404.07|26366.07|10
1620839120000|2021-05-12 17:05:20|26403.93|26365.93|26411.05|26373.05|26411.05|26373.05|26403.47|26365.47|10
1620839130000|2021-05-12 17:05:30|26410.86|26372.86|26415.38|26377.38|26415.38|26377.38|26410.86|26372.86|10
1620839140000|2021-05-12 17:05:40|26416.21|26378.21|26415.5|26377.5|26417.6|26379.6|26414.76|26376.76|10
1620839150000|2021-05-12 17:05:50|26415.15|26377.15|26419.64|26381.64|26420.74|26382.74|26415.15|26377.15|10
1620839160000|2021-05-12 17:06:00|26419.69|26381.69|26408.43|26370.43|26419.69|26381.69|26408.43|26370.43|10
1620839170000|2021-05-12 17:06:10|26409.79|26371.79|26387.9|26349.9|26409.79|26371.79|26387.9|26349.9|10
1620839180000|2021-05-12 17:06:20|26386.63|26348.63|26365.99|26327.99|26386.63|26348.63|26365.99|26327.99|10
1620839190000|2021-05-12 17:06:30|26366.12|26328.12|26370.94|26332.94|26370.94|26332.94|26364.33|26326.33|10
1620839200000|2021-05-12 17:06:40|26372.75|26334.75|26395.67|26357.67|26395.67|26357.67|26372.75|26334.75|10
1620839210000|2021-05-12 17:06:50|26398.3|26360.3|26404.06|26366.06|26406.24|26368.24|26398.3|26360.3|10
1620839220000|2021-05-12 17:07:00|26403.91|26365.91|26404.69|26366.69|26404.69|26366.69|26400.81|26362.81|10
1620839230000|2021-05-12 17:07:10|26404.33|26366.33|26406.56|26368.56|26406.56|26368.56|26403.09|26365.09|10
1620839240000|2021-05-12 17:07:20|26406.05|26368.05|26412.61|26374.61|26412.61|26374.61|26402.18|26364.18|10
1620839250000|2021-05-12 17:07:30|26411.27|26373.27|26398.41|26360.41|26412.64|26374.64|26398.41|26360.41|10
1620839260000|2021-05-12 17:07:40|26397.18|26359.18|26386.33|26348.33|26397.18|26359.18|26386.33|26348.33|10
1620839270000|2021-05-12 17:07:50|26382.58|26344.58|26375.03|26337.03|26385.03|26347.03|26373.87|26335.87|10
1620839280000|2021-05-12 17:08:00|26376.33|26338.33|26384.52|26346.52|26386.4|26348.4|26376.33|26338.33|10
1620839290000|2021-05-12 17:08:10|26384.42|26346.42|26376.37|26338.37|26384.42|26346.42|26376.37|26338.37|10
1620839300000|2021-05-12 17:08:20|26375.66|26337.66|26369.99|26331.99|26375.66|26337.66|26366.8|26328.8|10
1620839310000|2021-05-12 17:08:30|26370.64|26332.64|26372.72|26334.72|26372.89|26334.89|26368.83|26330.83|10
1620839320000|2021-05-12 17:08:40|26374.06|26336.06|26372.69|26334.69|26379.88|26341.88|26372.69|26334.69|10
1620839330000|2021-05-12 17:08:50|26374.4|26336.4|26373.42|26335.42|26374.4|26336.4|26372.56|26334.56|10
1620839340000|2021-05-12 17:09:00|26379.29|26341.29|26403.91|26365.91|26403.91|26365.91|26379.29|26341.29|10
1620839350000|2021-05-12 17:09:10|26404.46|26366.46|26404.09|26366.09|26408.07|26370.07|26401.93|26363.93|10
1620839360000|2021-05-12 17:09:20|26405.25|26367.25|26399.99|26361.99|26406.36|26368.36|26399.99|26361.99|10
1620839370000|2021-05-12 17:09:30|26400.46|26362.46|26397.7|26359.7|26400.46|26362.46|26397.13|26359.13|10
1620839380000|2021-05-12 17:09:40|26398.9|26360.9|26405.88|26367.88|26408.16|26370.16|26398.9|26360.9|10
1620839390000|2021-05-12 17:09:50|26404.96|26366.96|26417.38|26379.38|26419.61|26381.61|26404.96|26366.96|10
1620839400000|2021-05-12 17:10:00|26417.39|26379.39|26420.07|26382.07|26423.23|26385.23|26417.39|26379.39|10
1620839410000|2021-05-12 17:10:10|26418.39|26380.39|26410.56|26372.56|26418.39|26380.39|26410.56|26372.56|10
1620839420000|2021-05-12 17:10:20|26409.39|26371.39|26413.28|26375.28|26413.54|26375.54|26409.39|26371.39|10
1620839430000|2021-05-12 17:10:30|26415.11|26377.11|26402.33|26364.33|26415.48|26377.48|26401.86|26363.86|10
1620839440000|2021-05-12 17:10:40|26401.44|26363.44|26408.84|26370.84|26410.99|26372.99|26401.44|26363.44|10
1620839450000|2021-05-12 17:10:50|26409.55|26371.55|26409.4|26371.4|26412.97|26374.97|26408.74|26370.74|10
1620839460000|2021-05-12 17:11:00|26410.04|26372.04|26413.66|26375.66|26413.66|26375.66|26409.63|26371.63|10
1620839470000|2021-05-12 17:11:10|26413.89|26375.89|26417.78|26379.78|26417.78|26379.78|26413.89|26375.89|10
1620839480000|2021-05-12 17:11:20|26417.92|26379.92|26420.5|26382.5|26421.59|26383.59|26417.92|26379.92|10
1620839490000|2021-05-12 17:11:30|26421.08|26383.08|26419.75|26381.75|26421.25|26383.25|26419.27|26381.27|10
1620839500000|2021-05-12 17:11:40|26420.21|26382.21|26420.29|26382.29|26421.69|26383.69|26419.04|26381.04|10
1620839510000|2021-05-12 17:11:50|26417.9|26379.9|26411.96|26373.96|26417.9|26379.9|26411.96|26373.96|10
1620839520000|2021-05-12 17:12:00|26412.89|26374.89|26406.27|26368.27|26414.2|26376.2|26406.27|26368.27|10
1620839530000|2021-05-12 17:12:10|26405.22|26367.22|26402.42|26364.42|26406.89|26368.89|26402.42|26364.42|10
1620839540000|2021-05-12 17:12:20|26402.16|26364.16|26395.41|26357.41|26402.16|26364.16|26395.41|26357.41|10
1620839550000|2021-05-12 17:12:30|26394.5|26356.5|26391.7|26353.7|26394.5|26356.5|26391.07|26353.07|10
1620839560000|2021-05-12 17:12:40|26391.14|26353.14|26381.82|26343.82|26391.14|26353.14|26381.82|26343.82|10
1620839570000|2021-05-12 17:12:50|26382.83|26344.83|26370.36|26332.36|26382.83|26344.83|26370.36|26332.36|10
1620839580000|2021-05-12 17:13:00|26369.47|26331.47|26366.13|26328.13|26369.47|26331.47|26365.03|26327.03|10
1620839590000|2021-05-12 17:13:10|26368.35|26330.35|26370.87|26332.87|26374.06|26336.06|26368.35|26330.35|10
1620839600000|2021-05-12 17:13:20|26371.3|26333.3|26377.6|26339.6|26377.6|26339.6|26371.3|26333.3|9
1620839610000|2021-05-12 17:13:30|26380.36|26342.36|26373.83|26335.83|26380.6|26342.6|26373.83|26335.83|10
1620839620000|2021-05-12 17:13:40|26373.8|26335.8|26364.13|26326.13|26373.8|26335.8|26364.07|26326.07|9
1620839630000|2021-05-12 17:13:50|26365.63|26327.63|26355.68|26317.68|26365.63|26327.63|26355.68|26317.68|10
1620839640000|2021-05-12 17:14:00|26355.88|26317.88|26350.18|26312.18|26355.88|26317.88|26348.9|26310.9|10
1620839650000|2021-05-12 17:14:10|26350.59|26312.59|26347.02|26309.02|26350.59|26312.59|26347.02|26309.02|10
1620839660000|2021-05-12 17:14:20|26346.74|26308.74|26350.47|26312.47|26350.96|26312.96|26346.74|26308.74|10
1620839670000|2021-05-12 17:14:30|26351.55|26313.55|26362.79|26324.79|26362.79|26324.79|26351.55|26313.55|10
1620839680000|2021-05-12 17:14:40|26362.54|26324.54|26362.07|26324.07|26364.2|26326.2|26361.49|26323.49|10
1620839690000|2021-05-12 17:14:50|26361.55|26323.55|26364.99|26326.99|26366.38|26328.38|26361.55|26323.55|10
1620839700000|2021-05-12 17:15:00|26365.55|26327.55|26361.69|26323.69|26365.9|26327.9|26359.36|26321.36|10
1620839710000|2021-05-12 17:15:10|26361.87|26323.87|26348.36|26310.36|26361.87|26323.87|26348.36|26310.36|10
1620839720000|2021-05-12 17:15:20|26348.12|26310.12|26338.03|26300.03|26348.12|26310.12|26338.03|26300.03|10
1620839730000|2021-05-12 17:15:30|26337.85|26299.85|26283.13|26245.13|26337.85|26299.85|26283.13|26245.13|10
1620839740000|2021-05-12 17:15:40|26281.94|26243.94|26268.31|26230.31|26281.94|26243.94|26268.31|26230.31|10
1620839750000|2021-05-12 17:15:50|26263.14|26225.14|26236.67|26198.67|26263.14|26225.14|26236.67|26198.67|10
1620839760000|2021-05-12 17:16:00|26234.57|26196.57|26210.19|26172.19|26234.57|26196.57|26207.71|26169.71|10
1620839770000|2021-05-12 17:16:10|26211.52|26173.52|26202.36|26164.36|26211.52|26173.52|26200.89|26162.89|10
1620839780000|2021-05-12 17:16:20|26204.3|26166.3|26183.34|26145.34|26204.3|26166.3|26183.34|26145.34|10
1620839790000|2021-05-12 17:16:30|26183.83|26145.83|26159.9|26121.9|26183.83|26145.83|26159.9|26121.9|10
1620839800000|2021-05-12 17:16:40|26157.05|26119.05|26147.79|26109.79|26157.05|26119.05|26147.75|26109.75|10
1620839810000|2021-05-12 17:16:50|26148.48|26110.48|26159.24|26121.24|26161.13|26123.13|26148.48|26110.48|10
1620839820000|2021-05-12 17:17:00|26159.07|26121.07|26154.06|26116.06|26159.07|26121.07|26146.67|26108.67|10
1620839830000|2021-05-12 17:17:10|26156.99|26118.99|26158.48|26120.48|26161.43|26123.43|26156.99|26118.99|10
1620839840000|2021-05-12 17:17:20|26160.54|26122.54|26164.7|26126.7|26164.7|26126.7|26157.22|26119.22|10
1620839850000|2021-05-12 17:17:30|26165.69|26127.69|26164.74|26126.74|26171.51|26133.51|26164.74|26126.74|10
1620839860000|2021-05-12 17:17:40|26164.87|26126.87|26172.95|26134.95|26172.95|26134.95|26164.87|26126.87|9
1620839870000|2021-05-12 17:17:50|26171.94|26133.94|26174.15|26136.15|26174.53|26136.53|26171.28|26133.28|10
1620839880000|2021-05-12 17:18:00|26173.69|26135.69|26166.01|26128.01|26179.1|26141.1|26166.01|26128.01|10
1620839890000|2021-05-12 17:18:10|26164.63|26126.63|26160.92|26122.92|26164.63|26126.63|26158.43|26120.43|10
1620839900000|2021-05-12 17:18:20|26162.11|26124.11|26159.73|26121.73|26163.95|26125.95|26159.73|26121.73|10
1620839910000|2021-05-12 17:18:30|26158.11|26120.11|26138.4|26100.4|26158.11|26120.11|26138.4|26100.4|10
1620839920000|2021-05-12 17:18:40|26137.4|26099.4|26130.61|26092.61|26137.4|26099.4|26130.61|26092.61|10
1620839930000|2021-05-12 17:18:50|26125.65|26087.65|26099.59|26061.59|26125.65|26087.65|26099.59|26061.59|10
1620839940000|2021-05-12 17:19:00|26098.28|26060.28|26075.79|26037.79|26098.28|26060.28|26075.79|26037.79|10
1620839950000|2021-05-12 17:19:10|26078.38|26040.38|26072.53|26034.53|26078.38|26040.38|26070.27|26032.27|10
1620839960000|2021-05-12 17:19:20|26072.18|26034.18|26057.71|26019.71|26072.18|26034.18|26057.71|26019.71|10
1620839970000|2021-05-12 17:19:30|26058|26020|26054.24|26016.24|26058|26020|26047.31|26009.31|10
1620839980000|2021-05-12 17:19:40|26052.5|26014.5|26062.83|26024.83|26062.83|26024.83|26052.5|26014.5|10
1620839990000|2021-05-12 17:19:50|26063.56|26025.56|26094.18|26056.18|26094.18|26056.18|26063.56|26025.56|10
1620840000000|2021-05-12 17:20:00|26094.71|26056.71|26094.11|26056.11|26095.66|26057.66|26090.7|26052.7|10
1620840010000|2021-05-12 17:20:10|26096.4|26058.4|26116.06|26078.06|26116.06|26078.06|26096.4|26058.4|10
1620840020000|2021-05-12 17:20:20|26116.71|26078.71|26148.22|26110.22|26148.22|26110.22|26116.71|26078.71|10
1620840030000|2021-05-12 17:20:30|26149.2|26111.2|26154.16|26116.16|26154.25|26116.25|26149.2|26111.2|10
1620840040000|2021-05-12 17:20:40|26153.52|26115.52|26148.82|26110.82|26153.52|26115.52|26148.82|26110.82|10
1620840050000|2021-05-12 17:20:50|26149.21|26111.21|26163.62|26125.62|26163.62|26125.62|26149.21|26111.21|10
1620840060000|2021-05-12 17:21:00|26167.39|26129.39|26190.06|26152.06|26190.06|26152.06|26167.39|26129.39|10
1620840070000|2021-05-12 17:21:10|26196.41|26158.41|26218.22|26180.22|26218.22|26180.22|26196.41|26158.41|10
1620840080000|2021-05-12 17:21:20|26220.34|26182.34|26223.05|26185.05|26223.38|26185.38|26220.34|26182.34|10
1620840090000|2021-05-12 17:21:30|26224.25|26186.25|26230.86|26192.86|26240.66|26202.66|26224.25|26186.25|10
1620840100000|2021-05-12 17:21:40|26228.82|26190.82|26237.97|26199.97|26237.97|26199.97|26228.64|26190.64|10
1620840110000|2021-05-12 17:21:50|26239.51|26201.51|26242.07|26204.07|26242.44|26204.44|26236.97|26198.97|10
1620840120000|2021-05-12 17:22:00|26242.67|26204.67|26253.41|26215.41|26253.41|26215.41|26242.57|26204.57|10
1620840130000|2021-05-12 17:22:10|26257.05|26219.05|26274.08|26236.08|26274.08|26236.08|26256.74|26218.74|10
1620840140000|2021-05-12 17:22:20|26273.92|26235.92|26279.13|26241.13|26279.52|26241.52|26272.62|26234.62|10
1620840150000|2021-05-12 17:22:30|26278.81|26240.81|26273.77|26235.77|26281.07|26243.07|26273.77|26235.77|10
1620840160000|2021-05-12 17:22:40|26274.59|26236.59|26283.57|26245.57|26283.57|26245.57|26274.59|26236.59|10
1620840170000|2021-05-12 17:22:50|26283.3|26245.3|26287.81|26249.81|26288.33|26250.33|26283.3|26245.3|10
1620840180000|2021-05-12 17:23:00|26288.42|26250.42|26291.71|26253.71|26292.13|26254.13|26288.42|26250.42|10
1620840190000|2021-05-12 17:23:10|26290.5|26252.5|26272.55|26234.55|26290.5|26252.5|26272.55|26234.55|10
1620840200000|2021-05-12 17:23:20|26269.57|26231.57|26265.79|26227.79|26269.61|26231.61|26265.79|26227.79|10
1620840210000|2021-05-12 17:23:30|26263.65|26225.65|26248.47|26210.47|26263.65|26225.65|26248.47|26210.47|10
1620840220000|2021-05-12 17:23:40|26247.33|26209.33|26240.51|26202.51|26249.3|26211.3|26239.58|26201.58|10
1620840230000|2021-05-12 17:23:50|26241.22|26203.22|26236.59|26198.59|26241.22|26203.22|26236.17|26198.17|10
1620840240000|2021-05-12 17:24:00|26234.6|26196.6|26212.3|26174.3|26234.6|26196.6|26209.21|26171.21|10
1620840250000|2021-05-12 17:24:10|26212.56|26174.56|26196.03|26158.03|26212.56|26174.56|26196.03|26158.03|10
1620840260000|2021-05-12 17:24:20|26195.37|26157.37|26190.1|26152.1|26195.37|26157.37|26188.21|26150.21|10
1620840270000|2021-05-12 17:24:30|26191.78|26153.78|26215.95|26177.95|26215.95|26177.95|26191.78|26153.78|10
1620840280000|2021-05-12 17:24:40|26216.67|26178.67|26217.21|26179.21|26217.21|26179.21|26211.21|26173.21|10
1620840290000|2021-05-12 17:24:50|26215.66|26177.66|26204.35|26166.35|26215.66|26177.66|26204.35|26166.35|10
1620840300000|2021-05-12 17:25:00|26203.94|26165.94|26181.26|26143.26|26203.94|26165.94|26181.26|26143.26|9
1620840310000|2021-05-12 17:25:10|26175.09|26137.09|26165.93|26127.93|26175.3|26137.3|26165.93|26127.93|10
1620840320000|2021-05-12 17:25:20|26166.87|26128.87|26156.82|26118.82|26167.7|26129.7|26156.82|26118.82|10
1620840330000|2021-05-12 17:25:30|26155.35|26117.35|26154.75|26116.75|26155.64|26117.64|26150.13|26112.13|10
1620840340000|2021-05-12 17:25:40|26153.05|26115.05|26155.85|26117.85|26155.85|26117.85|26152.97|26114.97|10
1620840350000|2021-05-12 17:25:50|26156.95|26118.95|26173.18|26135.18|26173.18|26135.18|26156.95|26118.95|10
1620840360000|2021-05-12 17:26:00|26174.38|26136.38|26188.58|26150.58|26188.58|26150.58|26174.38|26136.38|10
1620840370000|2021-05-12 17:26:10|26188.45|26150.45|26202.9|26164.9|26203.4|26165.4|26188.45|26150.45|9
1620840380000|2021-05-12 17:26:20|26203.84|26165.84|26222.03|26184.03|26222.03|26184.03|26203.84|26165.84|10
1620840390000|2021-05-12 17:26:30|26220.49|26182.49|26232.93|26194.93|26232.93|26194.93|26220.49|26182.49|10
1620840400000|2021-05-12 17:26:40|26233.07|26195.07|26239.91|26201.91|26244.43|26206.43|26233.07|26195.07|10
1620840410000|2021-05-12 17:26:50|26239.12|26201.12|26247.3|26209.3|26248.37|26210.37|26239.12|26201.12|10
1620840420000|2021-05-12 17:27:00|26247.14|26209.14|26251.19|26213.19|26252.02|26214.02|26247.14|26209.14|10
1620840430000|2021-05-12 17:27:10|26250.56|26212.56|26242.74|26204.74|26253.33|26215.33|26242.74|26204.74|10
1620840440000|2021-05-12 17:27:20|26238.96|26200.96|26207.42|26169.42|26238.96|26200.96|26207.42|26169.42|10
1620840450000|2021-05-12 17:27:30|26205.33|26167.33|26195.23|26157.23|26205.33|26167.33|26193.79|26155.79|10
1620840460000|2021-05-12 17:27:40|26195.21|26157.21|26189.58|26151.58|26195.21|26157.21|26189.51|26151.51|10
1620840470000|2021-05-12 17:27:50|26189.19|26151.19|26196.45|26158.45|26196.45|26158.45|26186.54|26148.54|10
1620840480000|2021-05-12 17:28:00|26198.87|26160.87|26205.93|26167.93|26206.5|26168.5|26198.74|26160.74|10
1620840490000|2021-05-12 17:28:10|26205.87|26167.87|26202.35|26164.35|26205.87|26167.87|26202.35|26164.35|10
1620840500000|2021-05-12 17:28:20|26202.27|26164.27|26209.65|26171.65|26211.37|26173.37|26202.17|26164.17|10
1620840510000|2021-05-12 17:28:30|26212.3|26174.3|26229.24|26191.24|26229.24|26191.24|26212.3|26174.3|10
1620840520000|2021-05-12 17:28:40|26234.25|26196.25|26247.21|26209.21|26247.21|26209.21|26234.25|26196.25|10
1620840530000|2021-05-12 17:28:50|26248|26210|26253.87|26215.87|26253.87|26215.87|26248|26210|10
1620840540000|2021-05-12 17:29:00|26256.14|26218.14|26247.36|26209.36|26256.14|26218.14|26247.36|26209.36|10
1620840550000|2021-05-12 17:29:10|26246.43|26208.43|26246.11|26208.11|26246.43|26208.43|26240.22|26202.22|10
1620840560000|2021-05-12 17:29:20|26247.02|26209.02|26257.24|26219.24|26257.24|26219.24|26247.02|26209.02|10
1620840570000|2021-05-12 17:29:30|26260.63|26222.63|26267.61|26229.61|26268.18|26230.18|26260.63|26222.63|10
1620840580000|2021-05-12 17:29:40|26265.69|26227.69|26271.35|26233.35|26271.35|26233.35|26264.92|26226.92|10
1620840590000|2021-05-12 17:29:50|26272.1|26234.1|26275.49|26237.49|26277.77|26239.77|26271.28|26233.28|10
1620840600000|2021-05-12 17:30:00|26276.37|26238.37|26277.75|26239.75|26279.45|26241.45|26275.7|26237.7|9
1620840610000|2021-05-12 17:30:10|26277.34|26239.34|26284.99|26246.99|26284.99|26246.99|26277.34|26239.34|10
1620840620000|2021-05-12 17:30:20|26284.56|26246.56|26295.56|26257.56|26295.56|26257.56|26284.56|26246.56|10
1620840630000|2021-05-12 17:30:30|26296.1|26258.1|26298.01|26260.01|26300.06|26262.06|26296.1|26258.1|10
1620840640000|2021-05-12 17:30:40|26299.05|26261.05|26301.44|26263.44|26301.44|26263.44|26298.69|26260.69|10
1620840650000|2021-05-12 17:30:50|26303.29|26265.29|26312.03|26274.03|26313.81|26275.81|26303.29|26265.29|10
1620840660000|2021-05-12 17:31:00|26315.98|26277.98|26328.76|26290.76|26328.76|26290.76|26315.98|26277.98|10
1620840670000|2021-05-12 17:31:10|26329.64|26291.64|26332.61|26294.61|26335.13|26297.13|26329.37|26291.37|10
1620840680000|2021-05-12 17:31:20|26331.64|26293.64|26340.59|26302.59|26340.59|26302.59|26330.68|26292.68|10
1620840690000|2021-05-12 17:31:30|26343.4|26305.4|26349.37|26311.37|26349.43|26311.43|26343.38|26305.38|10
1620840700000|2021-05-12 17:31:40|26351.4|26313.4|26351.74|26313.74|26351.96|26313.96|26348.11|26310.11|10
1620840710000|2021-05-12 17:31:50|26352.85|26314.85|26351.37|26313.37|26352.97|26314.97|26351.37|26313.37|10
1620840720000|2021-05-12 17:32:00|26350.35|26312.35|26331.28|26293.28|26350.35|26312.35|26331.28|26293.28|10
1620840730000|2021-05-12 17:32:10|26329.93|26291.93|26321.43|26283.43|26329.93|26291.93|26321.43|26283.43|10
1620840740000|2021-05-12 17:32:20|26318.43|26280.43|26300.67|26262.67|26318.43|26280.43|26300.67|26262.67|10
1620840750000|2021-05-12 17:32:30|26294.62|26256.62|26251.7|26213.7|26294.62|26256.62|26251.7|26213.7|10
1620840760000|2021-05-12 17:32:40|26250.07|26212.07|26232.04|26194.04|26250.07|26212.07|26232.04|26194.04|10
1620840770000|2021-05-12 17:32:50|26226.6|26188.6|26224.64|26186.64|26226.84|26188.84|26221.18|26183.18|10
1620840780000|2021-05-12 17:33:00|26226.43|26188.43|26221.79|26183.79|26226.43|26188.43|26220.67|26182.67|10
1620840790000|2021-05-12 17:33:10|26223.27|26185.27|26225.79|26187.79|26227.38|26189.38|26223.27|26185.27|10
1620840800000|2021-05-12 17:33:20|26224.75|26186.75|26216.05|26178.05|26224.75|26186.75|26214.83|26176.83|10
1620840810000|2021-05-12 17:33:30|26215.46|26177.46|26210.91|26172.91|26215.49|26177.49|26210.91|26172.91|10
1620840820000|2021-05-12 17:33:40|26212.7|26174.7|26213.73|26175.73|26213.86|26175.86|26210.46|26172.46|10
1620840830000|2021-05-12 17:33:50|26213.41|26175.41|26216.64|26178.64|26217.5|26179.5|26212.6|26174.6|10
1620840840000|2021-05-12 17:34:00|26216.25|26178.25|26207.16|26169.16|26216.25|26178.25|26207.16|26169.16|10
1620840850000|2021-05-12 17:34:10|26206.79|26168.79|26199.89|26161.89|26206.79|26168.79|26199.89|26161.89|10
1620840860000|2021-05-12 17:34:20|26199.71|26161.71|26208.62|26170.62|26208.62|26170.62|26199.71|26161.71|10
1620840870000|2021-05-12 17:34:30|26211.37|26173.37|26229.04|26191.04|26229.04|26191.04|26211.37|26173.37|10
1620840880000|2021-05-12 17:34:40|26231.42|26193.42|26247.15|26209.15|26248.09|26210.09|26231.42|26193.42|10
1620840890000|2021-05-12 17:34:50|26246.95|26208.95|26239.87|26201.87|26246.95|26208.95|26239.87|26201.87|10
1620840900000|2021-05-12 17:35:00|26239.33|26201.33|26253.34|26215.34|26253.34|26215.34|26239.31|26201.31|10
1620840910000|2021-05-12 17:35:10|26255.22|26217.22|26257.34|26219.34|26257.34|26219.34|26253.34|26215.34|10
1620840920000|2021-05-12 17:35:20|26256.33|26218.33|26271.69|26233.69|26271.69|26233.69|26255.36|26217.36|10
1620840930000|2021-05-12 17:35:30|26272.32|26234.32|26280.91|26242.91|26280.91|26242.91|26272.32|26234.32|10
1620840940000|2021-05-12 17:35:40|26282.19|26244.19|26285.21|26247.21|26285.21|26247.21|26279.66|26241.66|9
1620840950000|2021-05-12 17:35:50|26287.97|26249.97|26296.3|26258.3|26296.3|26258.3|26287.97|26249.97|10
1620840960000|2021-05-12 17:36:00|26300.21|26262.21|26317.7|26279.7|26317.7|26279.7|26300.21|26262.21|10
1620840970000|2021-05-12 17:36:10|26318.34|26280.34|26320.77|26282.77|26324.03|26286.03|26317.74|26279.74|10
1620840980000|2021-05-12 17:36:20|26320.32|26282.32|26333.35|26295.35|26334.79|26296.79|26320.32|26282.32|10
1620840990000|2021-05-12 17:36:30|26334.45|26296.45|26341.98|26303.98|26341.98|26303.98|26333.68|26295.68|10
1620841000000|2021-05-12 17:36:40|26342.79|26304.79|26344.72|26306.72|26345.77|26307.77|26342.79|26304.79|10
1620841010000|2021-05-12 17:36:50|26342.68|26304.68|26341.56|26303.56|26344.07|26306.07|26341.48|26303.48|10
1620841020000|2021-05-12 17:37:00|26341.19|26303.19|26339.37|26301.37|26341.55|26303.55|26339|26301|10
1620841030000|2021-05-12 17:37:10|26340.53|26302.53|26347.7|26309.7|26348.29|26310.29|26340.09|26302.09|10
1620841040000|2021-05-12 17:37:20|26349.29|26311.29|26350.98|26312.98|26350.98|26312.98|26346.56|26308.56|10
1620841050000|2021-05-12 17:37:30|26359.12|26321.12|26362.07|26324.07|26363.14|26325.14|26359.12|26321.12|10
1620841060000|2021-05-12 17:37:40|26364.53|26326.53|26371.47|26333.47|26372.24|26334.24|26364.53|26326.53|10
1620841070000|2021-05-12 17:37:50|26370.98|26332.98|26373.44|26335.44|26373.98|26335.98|26370.98|26332.98|10
1620841080000|2021-05-12 17:38:00|26374.56|26336.56|26376.82|26338.82|26376.82|26338.82|26372.43|26334.43|10
1620841090000|2021-05-12 17:38:10|26377.19|26339.19|26382.59|26344.59|26382.59|26344.59|26377.19|26339.19|10
1620841100000|2021-05-12 17:38:20|26384.24|26346.24|26386.62|26348.62|26388.17|26350.17|26384.24|26346.24|10
1620841110000|2021-05-12 17:38:30|26385.02|26347.02|26387.86|26349.86|26387.86|26349.86|26384.65|26346.65|9
1620841120000|2021-05-12 17:38:40|26388.29|26350.29|26391.01|26353.01|26391.01|26353.01|26386.99|26348.99|10
1620841130000|2021-05-12 17:38:50|26392.31|26354.31|26392.91|26354.91|26393.01|26355.01|26390.56|26352.56|10
1620841140000|2021-05-12 17:39:00|26393.07|26355.07|26397.58|26359.58|26398.05|26360.05|26392.83|26354.83|10
1620841150000|2021-05-12 17:39:10|26399.37|26361.37|26393.61|26355.61|26399.37|26361.37|26393.61|26355.61|10
1620841160000|2021-05-12 17:39:20|26391.35|26353.35|26385.38|26347.38|26391.35|26353.35|26385.38|26347.38|10
1620841170000|2021-05-12 17:39:30|26382|26344|26369.69|26331.69|26382|26344|26369.69|26331.69|10
1620841180000|2021-05-12 17:39:40|26368.28|26330.28|26363.94|26325.94|26368.7|26330.7|26363.01|26325.01|10
1620841190000|2021-05-12 17:39:50|26363.32|26325.32|26357.05|26319.05|26363.32|26325.32|26354.99|26316.99|10
1620841200000|2021-05-12 17:40:00|26355.69|26317.69|26353.48|26315.48|26355.69|26317.69|26353.48|26315.48|10
1620841210000|2021-05-12 17:40:10|26353|26315|26350.48|26312.48|26353.21|26315.21|26350.48|26312.48|10
1620841220000|2021-05-12 17:40:20|26347.94|26309.94|26332.39|26294.39|26347.94|26309.94|26332.39|26294.39|10
1620841230000|2021-05-12 17:40:30|26328.86|26290.86|26314.28|26276.28|26328.86|26290.86|26314.28|26276.28|10
1620841240000|2021-05-12 17:40:40|26314|26276|26310.88|26272.88|26314|26276|26310.08|26272.08|10
1620841250000|2021-05-12 17:40:50|26311.48|26273.48|26320.46|26282.46|26320.46|26282.46|26311.48|26273.48|10
1620841260000|2021-05-12 17:41:00|26323.86|26285.86|26330.9|26292.9|26331.54|26293.54|26323.45|26285.45|10
1620841270000|2021-05-12 17:41:10|26328.81|26290.81|26318.85|26280.85|26329.47|26291.47|26318.85|26280.85|10
1620841280000|2021-05-12 17:41:20|26320.14|26282.14|26330|26292|26330|26292|26320.14|26282.14|10
1620841290000|2021-05-12 17:41:30|26332.24|26294.24|26350.44|26312.44|26350.44|26312.44|26332.24|26294.24|10
1620841300000|2021-05-12 17:41:40|26349.23|26311.23|26345.98|26307.98|26350.16|26312.16|26345.98|26307.98|10
1620841310000|2021-05-12 17:41:50|26343.76|26305.76|26341.79|26303.79|26343.76|26305.76|26340.74|26302.74|10
1620841320000|2021-05-12 17:42:00|26344.69|26306.69|26350.31|26312.31|26350.31|26312.31|26344.69|26306.69|10
1620841330000|2021-05-12 17:42:10|26350.71|26312.71|26358.76|26320.76|26359.51|26321.51|26350.71|26312.71|10
1620841340000|2021-05-12 17:42:20|26359.37|26321.37|26359.35|26321.35|26362.58|26324.58|26359.35|26321.35|10
1620841350000|2021-05-12 17:42:30|26359.36|26321.36|26356.06|26318.06|26359.57|26321.57|26353.63|26315.63|10
1620841360000|2021-05-12 17:42:40|26356.16|26318.16|26353.69|26315.69|26356.16|26318.16|26353.12|26315.12|10
1620841370000|2021-05-12 17:42:50|26354.38|26316.38|26357.41|26319.41|26357.41|26319.41|26352.9|26314.9|10
1620841380000|2021-05-12 17:43:00|26356.63|26318.63|26352.15|26314.15|26356.63|26318.63|26351.52|26313.52|10
1620841390000|2021-05-12 17:43:10|26351.47|26313.47|26349.02|26311.02|26352.76|26314.76|26349.02|26311.02|10
1620841400000|2021-05-12 17:43:20|26349.34|26311.34|26352.34|26314.34|26352.56|26314.56|26349.34|26311.34|10
1620841410000|2021-05-12 17:43:30|26353.24|26315.24|26350.67|26312.67|26353.24|26315.24|26350.63|26312.63|10
1620841420000|2021-05-12 17:43:40|26350.59|26312.59|26344.31|26306.31|26350.59|26312.59|26343.9|26305.9|10
1620841430000|2021-05-12 17:43:50|26341.8|26303.8|26327.26|26289.26|26341.8|26303.8|26327.26|26289.26|10
1620841440000|2021-05-12 17:44:00|26328.14|26290.14|26323.56|26285.56|26328.37|26290.37|26321.8|26283.8|10
1620841450000|2021-05-12 17:44:10|26325.99|26287.99|26326.95|26288.95|26331.65|26293.65|26325.99|26287.99|10
1620841460000|2021-05-12 17:44:20|26325.95|26287.95|26329.1|26291.1|26329.1|26291.1|26325.95|26287.95|10
1620841470000|2021-05-12 17:44:30|26328.68|26290.68|26324.68|26286.68|26328.78|26290.78|26324.16|26286.16|10
1620841480000|2021-05-12 17:44:40|26323.78|26285.78|26323.12|26285.12|26324.14|26286.14|26321.37|26283.37|10
1620841490000|2021-05-12 17:44:50|26325.7|26287.7|26322.11|26284.11|26325.7|26287.7|26321.1|26283.1|10
1620841500000|2021-05-12 17:45:00|26323.43|26285.43|26324.24|26286.24|26326.51|26288.51|26323.43|26285.43|9
1620841510000|2021-05-12 17:45:10|26323.87|26285.87|26324.41|26286.41|26325.2|26287.2|26322.72|26284.72|10
1620841520000|2021-05-12 17:45:20|26325.48|26287.48|26326.59|26288.59|26327.4|26289.4|26324.67|26286.67|10
1620841530000|2021-05-12 17:45:30|26327.76|26289.76|26327.58|26289.58|26329.24|26291.24|26326.14|26288.14|10
1620841540000|2021-05-12 17:45:40|26327.01|26289.01|26323.01|26285.01|26327.01|26289.01|26322.15|26284.15|9
1620841550000|2021-05-12 17:45:50|26321.73|26283.73|26317.58|26279.58|26321.73|26283.73|26317.58|26279.58|10
1620841560000|2021-05-12 17:46:00|26315.54|26277.54|26318.32|26280.32|26319.61|26281.61|26315.54|26277.54|10
1620841570000|2021-05-12 17:46:10|26317.67|26279.67|26306.43|26268.43|26317.67|26279.67|26306.43|26268.43|10
1620841580000|2021-05-12 17:46:20|26307.46|26269.46|26302.88|26264.88|26307.46|26269.46|26302.14|26264.14|10
1620841590000|2021-05-12 17:46:30|26298.17|26260.17|26280.24|26242.24|26300.77|26262.77|26279.66|26241.66|10
1620841600000|2021-05-12 17:46:40|26280.79|26242.79|26275.71|26237.71|26280.79|26242.79|26275.71|26237.71|10
1620841610000|2021-05-12 17:46:50|26275.74|26237.74|26262.6|26224.6|26275.74|26237.74|26262.6|26224.6|10
1620841620000|2021-05-12 17:47:00|26262.2|26224.2|26262.09|26224.09|26263.13|26225.13|26259.42|26221.42|10
1620841630000|2021-05-12 17:47:10|26263.57|26225.57|26279.12|26241.12|26279.12|26241.12|26263.57|26225.57|10
1620841640000|2021-05-12 17:47:20|26279.39|26241.39|26280.34|26242.34|26281.28|26243.28|26279.39|26241.39|10
1620841650000|2021-05-12 17:47:30|26281.04|26243.04|26275.52|26237.52|26281.04|26243.04|26275.52|26237.52|10
1620841660000|2021-05-12 17:47:40|26275.66|26237.66|26263.87|26225.87|26275.66|26237.66|26263.87|26225.87|10
1620841670000|2021-05-12 17:47:50|26263.18|26225.18|26249.68|26211.68|26263.18|26225.18|26249.68|26211.68|10
1620841680000|2021-05-12 17:48:00|26247.06|26209.06|26227.64|26189.64|26247.06|26209.06|26227.64|26189.64|10
1620841690000|2021-05-12 17:48:10|26228.32|26190.32|26221.45|26183.45|26228.32|26190.32|26221.45|26183.45|10
1620841700000|2021-05-12 17:48:20|26220.24|26182.24|26209.44|26171.44|26220.24|26182.24|26209.44|26171.44|10
1620841710000|2021-05-12 17:48:30|26210.91|26172.91|26210.31|26172.31|26212.99|26174.99|26210.06|26172.06|10
1620841720000|2021-05-12 17:48:40|26210|26172|26208.93|26170.93|26211.38|26173.38|26208.93|26170.93|10
1620841730000|2021-05-12 17:48:50|26208.34|26170.34|26196.73|26158.73|26208.34|26170.34|26196.73|26158.73|10
1620841740000|2021-05-12 17:49:00|26196.7|26158.7|26199.47|26161.47|26199.47|26161.47|26196.7|26158.7|10
1620841750000|2021-05-12 17:49:10|26199.58|26161.58|26195.71|26157.71|26199.58|26161.58|26193.36|26155.36|10
1620841760000|2021-05-12 17:49:20|26193.76|26155.76|26201.14|26163.14|26201.14|26163.14|26193.76|26155.76|10
1620841770000|2021-05-12 17:49:30|26201.77|26163.77|26211.66|26173.66|26211.66|26173.66|26201.77|26163.77|10
1620841780000|2021-05-12 17:49:40|26210.29|26172.29|26218.72|26180.72|26220.7|26182.7|26210.29|26172.29|10
1620841790000|2021-05-12 17:49:50|26218.2|26180.2|26207.35|26169.35|26218.2|26180.2|26206.61|26168.61|10
1620841800000|2021-05-12 17:50:00|26206.64|26168.64|26206.77|26168.77|26208.04|26170.04|26205.78|26167.78|10
1620841810000|2021-05-12 17:50:10|26205.9|26167.9|26205.88|26167.88|26208.12|26170.12|26205.11|26167.11|10
1620841820000|2021-05-12 17:50:20|26206.15|26168.15|26200.83|26162.83|26206.36|26168.36|26200.63|26162.63|10
1620841830000|2021-05-12 17:50:30|26201.72|26163.72|26192.46|26154.46|26201.72|26163.72|26191.94|26153.94|10
1620841840000|2021-05-12 17:50:40|26191.13|26153.13|26181.72|26143.72|26191.13|26153.13|26181.72|26143.72|10
1620841850000|2021-05-12 17:50:50|26179.05|26141.05|26168.7|26130.7|26179.05|26141.05|26168.51|26130.51|10
1620841860000|2021-05-12 17:51:00|26168.67|26130.67|26163.56|26125.56|26168.67|26130.67|26162.77|26124.77|9
1620841870000|2021-05-12 17:51:10|26163.89|26125.89|26163.58|26125.58|26165.26|26127.26|26161.57|26123.57|10
1620841880000|2021-05-12 17:51:20|26165.39|26127.39|26151.01|26113.01|26165.39|26127.39|26151.01|26113.01|10
1620841890000|2021-05-12 17:51:30|26150.72|26112.72|26147.88|26109.88|26151.15|26113.15|26147.1|26109.1|10
1620841900000|2021-05-12 17:51:40|26147.95|26109.95|26141.26|26103.26|26147.95|26109.95|26140.87|26102.87|10
1620841910000|2021-05-12 17:51:50|26140.78|26102.78|26137.1|26099.1|26141.2|26103.2|26137.1|26099.1|10
1620841920000|2021-05-12 17:52:00|26136.69|26098.69|26146.52|26108.52|26146.52|26108.52|26136.69|26098.69|10
1620841930000|2021-05-12 17:52:10|26146.32|26108.32|26151|26113|26151|26113|26146.12|26108.12|10
1620841940000|2021-05-12 17:52:20|26151.21|26113.21|26160.16|26122.16|26160.16|26122.16|26151.21|26113.21|9
1620841950000|2021-05-12 17:52:30|26161.56|26123.56|26174.75|26136.75|26174.75|26136.75|26161.56|26123.56|10
1620841960000|2021-05-12 17:52:40|26175.19|26137.19|26183.6|26145.6|26183.6|26145.6|26175.19|26137.19|10
1620841970000|2021-05-12 17:52:50|26183.18|26145.18|26185.58|26147.58|26186.5|26148.5|26181.45|26143.45|10
1620841980000|2021-05-12 17:53:00|26185.12|26147.12|26194.97|26156.97|26194.97|26156.97|26185.12|26147.12|10
1620841990000|2021-05-12 17:53:10|26195.76|26157.76|26203.21|26165.21|26203.23|26165.23|26195.76|26157.76|10
1620842000000|2021-05-12 17:53:20|26203.47|26165.47|26220.46|26182.46|26220.46|26182.46|26203.47|26165.47|10
1620842010000|2021-05-12 17:53:30|26222.95|26184.95|26226.89|26188.89|26226.89|26188.89|26222.95|26184.95|10
1620842020000|2021-05-12 17:53:40|26224.26|26186.26|26224.38|26186.38|26227.44|26189.44|26224.26|26186.26|10
1620842030000|2021-05-12 17:53:50|26224.78|26186.78|26225.62|26187.62|26229.01|26191.01|26220.92|26182.92|10
1620842040000|2021-05-12 17:54:00|26228.54|26190.54|26232.04|26194.04|26234.01|26196.01|26228.54|26190.54|10
1620842050000|2021-05-12 17:54:10|26231.27|26193.27|26229.72|26191.72|26233.09|26195.09|26229.31|26191.31|10
1620842060000|2021-05-12 17:54:20|26229.45|26191.45|26221.54|26183.54|26229.45|26191.45|26221.54|26183.54|10
1620842070000|2021-05-12 17:54:30|26221.87|26183.87|26218.15|26180.15|26221.87|26183.87|26217.74|26179.74|10
1620842080000|2021-05-12 17:54:40|26220.03|26182.03|26224.85|26186.85|26225.12|26187.12|26219.92|26181.92|10
1620842090000|2021-05-12 17:54:50|26225.44|26187.44|26219.25|26181.25|26225.44|26187.44|26219.25|26181.25|10
1620842100000|2021-05-12 17:55:00|26218.02|26180.02|26212.28|26174.28|26218.02|26180.02|26212.1|26174.1|10
1620842110000|2021-05-12 17:55:10|26211.46|26173.46|26212.31|26174.31|26212.92|26174.92|26209.72|26171.72|10
1620842120000|2021-05-12 17:55:20|26212.21|26174.21|26215.65|26177.65|26216.13|26178.13|26212.21|26174.21|10
1620842130000|2021-05-12 17:55:30|26216.18|26178.18|26235.05|26197.05|26235.05|26197.05|26216.18|26178.18|10
1620842140000|2021-05-12 17:55:40|26236.3|26198.3|26262.68|26224.68|26262.68|26224.68|26236.3|26198.3|10
1620842150000|2021-05-12 17:55:50|26264.33|26226.33|26276.59|26238.59|26276.59|26238.59|26264.33|26226.33|10
1620842160000|2021-05-12 17:56:00|26278.39|26240.39|26283.52|26245.52|26284.22|26246.22|26278.39|26240.39|10
1620842170000|2021-05-12 17:56:10|26283.57|26245.57|26296.89|26258.89|26296.89|26258.89|26282.5|26244.5|10
1620842180000|2021-05-12 17:56:20|26298.4|26260.4|26305.89|26267.89|26305.89|26267.89|26298.01|26260.01|10
1620842190000|2021-05-12 17:56:30|26307.97|26269.97|26305.42|26267.42|26307.97|26269.97|26305.42|26267.42|10
1620842200000|2021-05-12 17:56:40|26304.96|26266.96|26292.51|26254.51|26304.96|26266.96|26292.51|26254.51|10
1620842210000|2021-05-12 17:56:50|26291.46|26253.46|26284.89|26246.89|26291.46|26253.46|26284.89|26246.89|10
1620842220000|2021-05-12 17:57:00|26286.86|26248.86|26277.69|26239.69|26288.28|26250.28|26277.69|26239.69|10
1620842230000|2021-05-12 17:57:10|26273.92|26235.92|26255.16|26217.16|26273.92|26235.92|26254.85|26216.85|10
1620842240000|2021-05-12 17:57:20|26253.21|26215.21|26247.02|26209.02|26253.21|26215.21|26246.26|26208.26|10
1620842250000|2021-05-12 17:57:30|26247.36|26209.36|26250.9|26212.9|26250.9|26212.9|26246.4|26208.4|10
1620842260000|2021-05-12 17:57:40|26251.89|26213.89|26251.16|26213.16|26253.74|26215.74|26251.13|26213.13|10
1620842270000|2021-05-12 17:57:50|26250.75|26212.75|26241.05|26203.05|26250.75|26212.75|26241.05|26203.05|10
1620842280000|2021-05-12 17:58:00|26240.73|26202.73|26222.47|26184.47|26240.73|26202.73|26222.47|26184.47|10
1620842290000|2021-05-12 17:58:10|26221.63|26183.63|26211.71|26173.71|26221.63|26183.63|26211.71|26173.71|10
1620842300000|2021-05-12 17:58:20|26211.8|26173.8|26216.53|26178.53|26217.62|26179.62|26211.8|26173.8|10
1620842310000|2021-05-12 17:58:30|26215.89|26177.89|26210.1|26172.1|26217.4|26179.4|26209.78|26171.78|10
1620842320000|2021-05-12 17:58:40|26209.15|26171.15|26208.64|26170.64|26209.63|26171.63|26204.59|26166.59|10
1620842330000|2021-05-12 17:58:50|26209.7|26171.7|26206.84|26168.84|26209.7|26171.7|26206.84|26168.84|10
1620842340000|2021-05-12 17:59:00|26206.08|26168.08|26202.07|26164.07|26206.32|26168.32|26202.07|26164.07|10
1620842350000|2021-05-12 17:59:10|26205.35|26167.35|26214.88|26176.88|26214.88|26176.88|26205.35|26167.35|10
1620842360000|2021-05-12 17:59:20|26216.08|26178.08|26230.06|26192.06|26230.18|26192.18|26216.08|26178.08|10
1620842370000|2021-05-12 17:59:30|26229.65|26191.65|26226.14|26188.14|26229.65|26191.65|26225.68|26187.68|10
1620842380000|2021-05-12 17:59:40|26226.97|26188.97|26222.56|26184.56|26226.97|26188.97|26222.56|26184.56|10
1620842390000|2021-05-12 17:59:50|26222.15|26184.15|26222.07|26184.07|26223.6|26185.6|26220.3|26182.3|10
1620842400000|2021-05-12 18:00:00|26221.73|26183.73|26226.2|26188.2|26226.2|26188.2|26221.3|26183.3|10
1620842410000|2021-05-12 18:00:10|26228.4|26190.4|26237.43|26199.43|26238.16|26200.16|26228.4|26190.4|10
1620842420000|2021-05-12 18:00:20|26236.13|26198.13|26225.94|26187.94|26236.13|26198.13|26225.79|26187.79|10
1620842430000|2021-05-12 18:00:30|26223.49|26185.49|26195.89|26157.89|26223.49|26185.49|26195.89|26157.89|10
1620842440000|2021-05-12 18:00:40|26190.64|26152.64|26173.85|26135.85|26190.64|26152.64|26173.85|26135.85|10
1620842450000|2021-05-12 18:00:50|26173.39|26135.39|26175.67|26137.67|26175.67|26137.67|26173.39|26135.39|10
1620842460000|2021-05-12 18:01:00|26175.71|26137.71|26174.02|26136.02|26175.92|26137.92|26174.02|26136.02|10
1620842470000|2021-05-12 18:01:10|26172.54|26134.54|26157.99|26119.99|26172.54|26134.54|26157.99|26119.99|10
1620842480000|2021-05-12 18:01:20|26157.84|26119.84|26147.92|26109.92|26157.84|26119.84|26146.94|26108.94|10
1620842490000|2021-05-12 18:01:30|26147.09|26109.09|26146.82|26108.82|26147.31|26109.31|26145.76|26107.76|10
1620842500000|2021-05-12 18:01:40|26147.35|26109.35|26151.1|26113.1|26151.1|26113.1|26146.97|26108.97|10
1620842510000|2021-05-12 18:01:50|26151.29|26113.29|26151.08|26113.08|26151.7|26113.7|26149.93|26111.93|10
1620842520000|2021-05-12 18:02:00|26151.69|26113.69|26158.69|26120.69|26158.69|26120.69|26149.97|26111.97|10
1620842530000|2021-05-12 18:02:10|26157.83|26119.83|26154.09|26116.09|26159.25|26121.25|26154.09|26116.09|10
1620842540000|2021-05-12 18:02:20|26154.47|26116.47|26138.26|26100.26|26154.47|26116.47|26138.26|26100.26|10
1620842550000|2021-05-12 18:02:30|26137.96|26099.96|26137.61|26099.61|26139.68|26101.68|26137.61|26099.61|10
1620842560000|2021-05-12 18:02:40|26138.15|26100.15|26142.32|26104.32|26142.5|26104.5|26137.75|26099.75|10
1620842570000|2021-05-12 18:02:50|26140.3|26102.3|26142.44|26104.44|26144.06|26106.06|26140.3|26102.3|10
1620842580000|2021-05-12 18:03:00|26142.68|26104.68|26149.1|26111.1|26149.1|26111.1|26140.17|26102.17|10
1620842590000|2021-05-12 18:03:10|26149.07|26111.07|26157.37|26119.37|26158.51|26120.51|26149.07|26111.07|10
1620842600000|2021-05-12 18:03:20|26156.65|26118.65|26159.64|26121.64|26159.64|26121.64|26156.65|26118.65|10
1620842610000|2021-05-12 18:03:30|26159.84|26121.84|26194.4|26156.4|26194.4|26156.4|26159.84|26121.84|10
1620842620000|2021-05-12 18:03:40|26196.5|26158.5|26208.76|26170.76|26208.76|26170.76|26196.5|26158.5|10
1620842630000|2021-05-12 18:03:50|26208.71|26170.71|26220.16|26182.16|26220.81|26182.81|26208.71|26170.71|10
1620842640000|2021-05-12 18:04:00|26220.31|26182.31|26229.37|26191.37|26229.37|26191.37|26220.31|26182.31|9
1620842650000|2021-05-12 18:04:10|26229.5|26191.5|26243.31|26205.31|26243.31|26205.31|26229.5|26191.5|9
1620842660000|2021-05-12 18:04:20|26244.82|26206.82|26252.29|26214.29|26253.56|26215.56|26244.7|26206.7|10
1620842670000|2021-05-12 18:04:30|26253.24|26215.24|26251.86|26213.86|26257.19|26219.19|26251.86|26213.86|10
1620842680000|2021-05-12 18:04:40|26251.5|26213.5|26243.07|26205.07|26251.5|26213.5|26243.07|26205.07|10
1620842690000|2021-05-12 18:04:50|26241.77|26203.77|26242.28|26204.28|26242.9|26204.9|26238.61|26200.61|10
1620842700000|2021-05-12 18:05:00|26242.54|26204.54|26246|26208|26246|26208|26241.39|26203.39|10
1620842710000|2021-05-12 18:05:10|26248.64|26210.64|26243.36|26205.36|26248.73|26210.73|26243.36|26205.36|10
1620842720000|2021-05-12 18:05:20|26242.31|26204.31|26239.26|26201.26|26242.31|26204.31|26237.85|26199.85|10
1620842730000|2021-05-12 18:05:30|26239.4|26201.4|26238.12|26200.12|26241.32|26203.32|26238.12|26200.12|10
1620842740000|2021-05-12 18:05:40|26237.45|26199.45|26236.43|26198.43|26237.45|26199.45|26235.25|26197.25|10
1620842750000|2021-05-12 18:05:50|26236.84|26198.84|26235.39|26197.39|26237.62|26199.62|26235.08|26197.08|10
1620842760000|2021-05-12 18:06:00|26235.75|26197.75|26247.05|26209.05|26247.05|26209.05|26235.75|26197.75|10
1620842770000|2021-05-12 18:06:10|26247.16|26209.16|26252.92|26214.92|26252.92|26214.92|26246.55|26208.55|10
1620842780000|2021-05-12 18:06:20|26253.93|26215.93|26264.66|26226.66|26264.66|26226.66|26253.93|26215.93|10
1620842790000|2021-05-12 18:06:30|26264.75|26226.75|26281.21|26243.21|26281.21|26243.21|26264.51|26226.51|10
1620842800000|2021-05-12 18:06:40|26283.76|26245.76|26294.18|26256.18|26294.18|26256.18|26283.76|26245.76|10
1620842810000|2021-05-12 18:06:50|26293.78|26255.78|26302.72|26264.72|26302.72|26264.72|26293.78|26255.78|10
1620842820000|2021-05-12 18:07:00|26303.3|26265.3|26314.17|26276.17|26314.17|26276.17|26303.3|26265.3|10
1620842830000|2021-05-12 18:07:10|26314.68|26276.68|26320.17|26282.17|26320.17|26282.17|26314.68|26276.68|10
1620842840000|2021-05-12 18:07:20|26321.13|26283.13|26319.96|26281.96|26322.15|26284.15|26315.41|26277.41|10
1620842850000|2021-05-12 18:07:30|26320.25|26282.25|26329.21|26291.21|26333.73|26295.73|26320.25|26282.25|10
1620842860000|2021-05-12 18:07:40|26327.72|26289.72|26317.64|26279.64|26327.72|26289.72|26317.64|26279.64|10
1620842870000|2021-05-12 18:07:50|26315.19|26277.19|26309.64|26271.64|26315.91|26277.91|26309.64|26271.64|10
1620842880000|2021-05-12 18:08:00|26309.9|26271.9|26308.88|26270.88|26312.89|26274.89|26308.6|26270.6|10
1620842890000|2021-05-12 18:08:10|26308.95|26270.95|26299.28|26261.28|26308.95|26270.95|26299.28|26261.28|10
1620842900000|2021-05-12 18:08:20|26291.93|26253.93|26280.41|26242.41|26291.93|26253.93|26280.41|26242.41|10
1620842910000|2021-05-12 18:08:30|26280.59|26242.59|26255.88|26217.88|26280.59|26242.59|26255.88|26217.88|10
1620842920000|2021-05-12 18:08:40|26253.08|26215.08|26248.6|26210.6|26253.42|26215.42|26248.6|26210.6|10
1620842930000|2021-05-12 18:08:50|26248.59|26210.59|26231.7|26193.7|26248.59|26210.59|26231.7|26193.7|10
1620842940000|2021-05-12 18:09:00|26229.52|26191.52|26205.94|26167.94|26229.52|26191.52|26205.94|26167.94|10
1620842950000|2021-05-12 18:09:10|26204.08|26166.08|26190.75|26152.75|26204.08|26166.08|26190.75|26152.75|10
1620842960000|2021-05-12 18:09:20|26188.94|26150.94|26178.7|26140.7|26188.94|26150.94|26178.7|26140.7|10
1620842970000|2021-05-12 18:09:30|26178.63|26140.63|26176.61|26138.61|26179.05|26141.05|26176.61|26138.61|10
1620842980000|2021-05-12 18:09:40|26177.12|26139.12|26175.35|26137.35|26177.39|26139.39|26175.35|26137.35|9
1620842990000|2021-05-12 18:09:50|26176.06|26138.06|26172.69|26134.69|26177.45|26139.45|26172.69|26134.69|10
1620843000000|2021-05-12 18:10:00|26171.15|26133.15|26159.33|26121.33|26171.71|26133.71|26159.33|26121.33|10
1620843010000|2021-05-12 18:10:10|26159.22|26121.22|26150.32|26112.32|26160.3|26122.3|26150.32|26112.32|10
1620843020000|2021-05-12 18:10:20|26149.96|26111.96|26148.99|26110.99|26152.34|26114.34|26148.01|26110.01|10
1620843030000|2021-05-12 18:10:30|26143.43|26105.43|26130.28|26092.28|26143.43|26105.43|26130.28|26092.28|10
1620843040000|2021-05-12 18:10:40|26131.91|26093.91|26123.82|26085.82|26131.91|26093.91|26123.82|26085.82|10
1620843050000|2021-05-12 18:10:50|26119.94|26081.94|26101.24|26063.24|26119.94|26081.94|26101.24|26063.24|10
1620843060000|2021-05-12 18:11:00|26095.65|26057.65|26085.94|26047.94|26095.65|26057.65|26083.9|26045.9|10
1620843070000|2021-05-12 18:11:10|26084.85|26046.85|26094.16|26056.16|26094.33|26056.33|26084.85|26046.85|10
1620843080000|2021-05-12 18:11:20|26093.53|26055.53|26097.61|26059.61|26097.61|26059.61|26093.53|26055.53|10
1620843090000|2021-05-12 18:11:30|26096.24|26058.24|26084.55|26046.55|26097.44|26059.44|26084.55|26046.55|10
1620843100000|2021-05-12 18:11:40|26081.3|26043.3|26056.87|26018.87|26081.3|26043.3|26056.87|26018.87|10
1620843110000|2021-05-12 18:11:50|26056.44|26018.44|26050.1|26012.1|26056.44|26018.44|26049.62|26011.62|10
1620843120000|2021-05-12 18:12:00|26048.66|26010.66|26016.87|25978.87|26048.97|26010.97|26016.87|25978.87|10
1620843130000|2021-05-12 18:12:10|26015.42|25977.42|25983.82|25945.82|26015.42|25977.42|25983.82|25945.82|10
1620843140000|2021-05-12 18:12:20|25985.5|25947.5|25968.73|25930.73|25985.5|25947.5|25967.95|25929.95|10
1620843150000|2021-05-12 18:12:30|25969.19|25931.19|25967.16|25929.16|25971.41|25933.41|25967.16|25929.16|10
1620843160000|2021-05-12 18:12:40|25965.18|25927.18|25960.41|25922.41|25965.62|25927.62|25959.92|25921.92|10
1620843170000|2021-05-12 18:12:50|25960.97|25922.97|25964.03|25926.03|25964.47|25926.47|25960.11|25922.11|10
1620843180000|2021-05-12 18:13:00|25963.08|25925.08|25968.45|25930.45|25968.45|25930.45|25963.08|25925.08|10
1620843190000|2021-05-12 18:13:10|25968.2|25930.2|25982.56|25944.56|25982.56|25944.56|25968.2|25930.2|10
1620843200000|2021-05-12 18:13:20|25982.83|25944.83|25983.68|25945.68|25985.03|25947.03|25982.83|25944.83|10
1620843210000|2021-05-12 18:13:30|25984.18|25946.18|25996.33|25958.33|25996.33|25958.33|25983.82|25945.82|10
1620843220000|2021-05-12 18:13:40|25996.68|25958.68|26006.32|25968.32|26006.32|25968.32|25996.68|25958.68|10
1620843230000|2021-05-12 18:13:50|26007|25969|26004.6|25966.6|26013.74|25975.74|26004.6|25966.6|10
1620843240000|2021-05-12 18:14:00|26005.44|25967.44|25978.72|25940.72|26005.44|25967.44|25978.72|25940.72|10
1620843250000|2021-05-12 18:14:10|25971.66|25933.66|25944.77|25906.77|25971.66|25933.66|25944.77|25906.77|10
1620843260000|2021-05-12 18:14:20|25943.03|25905.03|25950.1|25912.1|25950.1|25912.1|25941.62|25903.62|10
1620843270000|2021-05-12 18:14:30|25952.48|25914.48|25962.72|25924.72|25962.72|25924.72|25952.48|25914.48|10
1620843280000|2021-05-12 18:14:40|25965.78|25927.78|25977.77|25939.77|25978.85|25940.85|25965.78|25927.78|10
1620843290000|2021-05-12 18:14:50|25978.08|25940.08|25979.08|25941.08|25980.62|25942.62|25978.08|25940.08|9
1620843300000|2021-05-12 18:15:00|25979.01|25941.01|25970.05|25932.05|25979.29|25941.29|25970.05|25932.05|10
1620843310000|2021-05-12 18:15:10|25969.31|25931.31|25955.34|25917.34|25969.54|25931.54|25955.34|25917.34|10
1620843320000|2021-05-12 18:15:20|25954.22|25916.22|25939.11|25901.11|25954.22|25916.22|25939.11|25901.11|10
1620843330000|2021-05-12 18:15:30|25938.92|25900.92|25916.44|25878.44|25938.92|25900.92|25916.44|25878.44|10
1620843340000|2021-05-12 18:15:40|25916.22|25878.22|25909.79|25871.79|25918.34|25880.34|25909.79|25871.79|10
1620843350000|2021-05-12 18:15:50|25909.75|25871.75|25892.54|25854.54|25909.83|25871.83|25892.54|25854.54|10
1620843360000|2021-05-12 18:16:00|25874.57|25836.57|25854.42|25816.42|25874.57|25836.57|25854.42|25816.42|10
1620843370000|2021-05-12 18:16:10|25855.58|25817.58|25813.55|25775.55|25855.58|25817.58|25813.55|25775.55|10
1620843380000|2021-05-12 18:16:20|25813.25|25775.25|25807.18|25769.18|25813.25|25775.25|25801.01|25763.01|10
1620843390000|2021-05-12 18:16:30|25802.64|25764.64|25795.07|25757.07|25802.64|25764.64|25795.07|25757.07|10
1620843400000|2021-05-12 18:16:40|25794.75|25756.75|25797.81|25759.81|25797.81|25759.81|25793.1|25755.1|10
1620843410000|2021-05-12 18:16:50|25798.45|25760.45|25821.95|25783.95|25821.95|25783.95|25798.45|25760.45|10
1620843420000|2021-05-12 18:17:00|25826.05|25788.05|25854.4|25816.4|25854.4|25816.4|25826.05|25788.05|10
1620843430000|2021-05-12 18:17:10|25854.66|25816.66|25833.76|25795.76|25854.66|25816.66|25833.75|25795.75|10
1620843440000|2021-05-12 18:17:20|25833.42|25795.42|25822.81|25784.81|25833.42|25795.42|25819.88|25781.88|10
1620843450000|2021-05-12 18:17:30|25821.28|25783.28|25822.47|25784.47|25822.72|25784.72|25816.63|25778.63|10
1620843460000|2021-05-12 18:17:40|25820.7|25782.7|25805.93|25767.93|25822.68|25784.68|25805.93|25767.93|10
1620843470000|2021-05-12 18:17:50|25807.32|25769.32|25781.28|25743.28|25807.32|25769.32|25781.28|25743.28|10
1620843480000|2021-05-12 18:18:00|25766.18|25728.18|25751.16|25713.16|25766.18|25728.18|25749.28|25711.28|10
1620843490000|2021-05-12 18:18:10|25749.64|25711.64|25747.52|25709.52|25751.12|25713.12|25741.96|25703.96|10
1620843500000|2021-05-12 18:18:20|25742.36|25704.36|25719.7|25681.7|25742.36|25704.36|25719.7|25681.7|10
1620843510000|2021-05-12 18:18:30|25719.42|25681.42|25694.45|25656.45|25719.42|25681.42|25691.85|25653.85|10
1620843520000|2021-05-12 18:18:40|25696.69|25658.69|25685.79|25647.79|25696.69|25658.69|25685.79|25647.79|10
1620843530000|2021-05-12 18:18:50|25684.8|25646.8|25702.09|25664.09|25702.29|25664.29|25684.8|25646.8|10
1620843540000|2021-05-12 18:19:00|25701.56|25663.56|25738.19|25700.19|25738.19|25700.19|25701.56|25663.56|10
1620843550000|2021-05-12 18:19:10|25741.88|25703.88|25762.1|25724.1|25764.58|25726.58|25741.88|25703.88|10
1620843560000|2021-05-12 18:19:20|25762.26|25724.26|25749.2|25711.2|25763.7|25725.7|25749.2|25711.2|10
1620843570000|2021-05-12 18:19:30|25750.68|25712.68|25750.22|25712.22|25751.77|25713.77|25749.53|25711.53|10
1620843580000|2021-05-12 18:19:40|25748.85|25710.85|25729.36|25691.36|25748.85|25710.85|25729.26|25691.26|10
1620843590000|2021-05-12 18:19:50|25727.26|25689.26|25717.27|25679.27|25728.19|25690.19|25714.64|25676.64|10
1620843600000|2021-05-12 18:20:00|25714.94|25676.94|25718.93|25680.93|25722.72|25684.72|25712.92|25674.92|10
1620843610000|2021-05-12 18:20:10|25717.46|25679.46|25723.34|25685.34|25726.65|25688.65|25717.46|25679.46|10
1620843620000|2021-05-12 18:20:20|25725.63|25687.63|25722.99|25684.99|25726.61|25688.61|25722.33|25684.33|10
1620843630000|2021-05-12 18:20:30|25722.65|25684.65|25686.56|25648.56|25722.65|25684.65|25686.56|25648.56|10
1620843640000|2021-05-12 18:20:40|25688.46|25650.46|25671.14|25633.14|25688.46|25650.46|25671.14|25633.14|10
1620843650000|2021-05-12 18:20:50|25673.24|25635.24|25659.03|25621.03|25673.24|25635.24|25659.03|25621.03|10
1620843660000|2021-05-12 18:21:00|25660|25622|25669.94|25631.94|25672.51|25634.51|25660|25622|10
1620843670000|2021-05-12 18:21:10|25672.84|25634.84|25667.58|25629.58|25673.57|25635.57|25666.6|25628.6|10
1620843680000|2021-05-12 18:21:20|25667.91|25629.91|25681.52|25643.52|25681.52|25643.52|25665.1|25627.1|10
1620843690000|2021-05-12 18:21:30|25686.22|25648.22|25708.91|25670.91|25708.91|25670.91|25686.22|25648.22|10
1620843700000|2021-05-12 18:21:40|25710.25|25672.25|25713.99|25675.99|25717.1|25679.1|25710.25|25672.25|10
1620843710000|2021-05-12 18:21:50|25715.42|25677.42|25720.16|25682.16|25722.17|25684.17|25715.42|25677.42|10
1620843720000|2021-05-12 18:22:00|25719.51|25681.51|25712.55|25674.55|25719.51|25681.51|25706.17|25668.17|10
1620843730000|2021-05-12 18:22:10|25716|25678|25732.76|25694.76|25732.76|25694.76|25716|25678|10
1620843740000|2021-05-12 18:22:20|25735.15|25697.15|25747.61|25709.61|25747.61|25709.61|25735.15|25697.15|10
1620843750000|2021-05-12 18:22:30|25749.74|25711.74|25760.88|25722.88|25760.88|25722.88|25749.74|25711.74|10
1620843760000|2021-05-12 18:22:40|25764.28|25726.28|25792.75|25754.75|25792.75|25754.75|25764.28|25726.28|10
1620843770000|2021-05-12 18:22:50|25797.95|25759.95|25837.01|25799.01|25837.01|25799.01|25797.95|25759.95|10
1620843780000|2021-05-12 18:23:00|25839.63|25801.63|25824.28|25786.28|25842.7|25804.7|25824.28|25786.28|10
1620843790000|2021-05-12 18:23:10|25822.67|25784.67|25818.69|25780.69|25822.67|25784.67|25818.69|25780.69|10
1620843800000|2021-05-12 18:23:20|25820.31|25782.31|25831.35|25793.35|25831.35|25793.35|25817.76|25779.76|10
1620843810000|2021-05-12 18:23:30|25832.59|25794.59|25840.66|25802.66|25840.66|25802.66|25832.59|25794.59|10
1620843820000|2021-05-12 18:23:40|25845.1|25807.1|25841.19|25803.19|25847.43|25809.43|25840.98|25802.98|10
1620843830000|2021-05-12 18:23:50|25841.14|25803.14|25855.25|25817.25|25855.25|25817.25|25841.14|25803.14|10
1620843840000|2021-05-12 18:24:00|25855.73|25817.73|25879.93|25841.93|25879.93|25841.93|25855.73|25817.73|10
1620843850000|2021-05-12 18:24:10|25881.38|25843.38|25891.23|25853.23|25891.85|25853.85|25881.38|25843.38|10
1620843860000|2021-05-12 18:24:20|25890.26|25852.26|25883.4|25845.4|25891.97|25853.97|25883.4|25845.4|10
1620843870000|2021-05-12 18:24:30|25882.73|25844.73|25855.78|25817.78|25882.86|25844.86|25855.78|25817.78|10
1620843880000|2021-05-12 18:24:40|25854.02|25816.02|25837.21|25799.21|25854.02|25816.02|25837.21|25799.21|10
1620843890000|2021-05-12 18:24:50|25836.3|25798.3|25823.53|25785.53|25836.3|25798.3|25823.53|25785.53|10
1620843900000|2021-05-12 18:25:00|25822.69|25784.69|25814.4|25776.4|25824.01|25786.01|25814.4|25776.4|10
1620843910000|2021-05-12 18:25:10|25814.93|25776.93|25824.79|25786.79|25824.79|25786.79|25813.78|25775.78|10
1620843920000|2021-05-12 18:25:20|25825.74|25787.74|25825.65|25787.65|25827.83|25789.83|25825.44|25787.44|10
1620843930000|2021-05-12 18:25:30|25823.79|25785.79|25819.83|25781.83|25825.85|25787.85|25819.83|25781.83|10
1620843940000|2021-05-12 18:25:40|25820.26|25782.26|25820.31|25782.31|25820.31|25782.31|25818.3|25780.3|10
1620843950000|2021-05-12 18:25:50|25822.26|25784.26|25834.67|25796.67|25834.67|25796.67|25822.26|25784.26|10
1620843960000|2021-05-12 18:26:00|25834.8|25796.8|25839.65|25801.65|25839.65|25801.65|25833.79|25795.79|9
1620843970000|2021-05-12 18:26:10|25840.59|25802.59|25835.77|25797.77|25843.46|25805.46|25835.77|25797.77|10
1620843980000|2021-05-12 18:26:20|25834.66|25796.66|25837.1|25799.1|25840.41|25802.41|25834.66|25796.66|10
1620843990000|2021-05-12 18:26:30|25838.45|25800.45|25843.69|25805.69|25844.9|25806.9|25838.45|25800.45|10
1620844000000|2021-05-12 18:26:40|25843.37|25805.37|25843.76|25805.76|25844.58|25806.58|25842.05|25804.05|10
1620844010000|2021-05-12 18:26:50|25843.55|25805.55|25855.37|25817.37|25855.54|25817.54|25843.55|25805.55|10
1620844020000|2021-05-12 18:27:00|25857.55|25819.55|25871.47|25833.47|25871.47|25833.47|25857.55|25819.55|10
1620844030000|2021-05-12 18:27:10|25872.38|25834.38|25865.73|25827.73|25874.32|25836.32|25865.73|25827.73|10
1620844040000|2021-05-12 18:27:20|25867.66|25829.66|25855.52|25817.52|25867.66|25829.66|25854.57|25816.57|10
1620844050000|2021-05-12 18:27:30|25855.39|25817.39|25854.43|25816.43|25855.7|25817.7|25851.94|25813.94|10
1620844060000|2021-05-12 18:27:40|25858.39|25820.39|25856.45|25818.45|25859.08|25821.08|25856.17|25818.17|10
1620844070000|2021-05-12 18:27:50|25855.87|25817.87|25849.59|25811.59|25855.87|25817.87|25847.43|25809.43|10
1620844080000|2021-05-12 18:28:00|25851.73|25813.73|25861.54|25823.54|25861.54|25823.54|25851.49|25813.49|10
1620844090000|2021-05-12 18:28:10|25863.23|25825.23|25866.31|25828.31|25866.31|25828.31|25863.23|25825.23|10
1620844100000|2021-05-12 18:28:20|25865.9|25827.9|25876.95|25838.95|25876.95|25838.95|25865.02|25827.02|10
1620844110000|2021-05-12 18:28:30|25879.4|25841.4|25879.23|25841.23|25879.93|25841.93|25877.26|25839.26|10
1620844120000|2021-05-12 18:28:40|25879.48|25841.48|25886.15|25848.15|25887.07|25849.07|25879.48|25841.48|10
1620844130000|2021-05-12 18:28:50|25885.58|25847.58|25890.11|25852.11|25891.58|25853.58|25885.58|25847.58|10
1620844140000|2021-05-12 18:29:00|25891.18|25853.18|25886.67|25848.67|25893.33|25855.33|25886.45|25848.45|10
1620844150000|2021-05-12 18:29:10|25887.48|25849.48|25895.79|25857.79|25895.79|25857.79|25887.09|25849.09|10
1620844160000|2021-05-12 18:29:20|25893.4|25855.4|25899.63|25861.63|25899.63|25861.63|25893.4|25855.4|10
1620844170000|2021-05-12 18:29:30|25904.32|25866.32|25905.06|25867.06|25906.28|25868.28|25902.85|25864.85|10
1620844180000|2021-05-12 18:29:40|25904.85|25866.85|25916.68|25878.68|25916.68|25878.68|25904.85|25866.85|10
1620844190000|2021-05-12 18:29:50|25915.86|25877.86|25921.64|25883.64|25925.55|25887.55|25915.86|25877.86|10
1620844200000|2021-05-12 18:30:00|25921.9|25883.9|25897.38|25859.38|25923.93|25885.93|25897.38|25859.38|10
1620844210000|2021-05-12 18:30:10|25896.08|25858.08|25881.14|25843.14|25896.08|25858.08|25881.14|25843.14|10
1620844220000|2021-05-12 18:30:20|25878.59|25840.59|25840.1|25802.1|25878.59|25840.59|25840.1|25802.1|10
1620844230000|2021-05-12 18:30:30|25836.41|25798.41|25810.86|25772.86|25836.41|25798.41|25810.86|25772.86|10
1620844240000|2021-05-12 18:30:40|25802.95|25764.95|25774.88|25736.88|25802.95|25764.95|25774.88|25736.88|10
1620844250000|2021-05-12 18:30:50|25767.69|25729.69|25732.53|25694.53|25767.69|25729.69|25732.53|25694.53|10
1620844260000|2021-05-12 18:31:00|25724.77|25686.77|25698.33|25660.33|25724.77|25686.77|25697.32|25659.32|10
1620844270000|2021-05-12 18:31:10|25697.72|25659.72|25671.37|25633.37|25698.34|25660.34|25671.37|25633.37|10
1620844280000|2021-05-12 18:31:20|25668.36|25630.36|25676.04|25638.04|25676.04|25638.04|25664.92|25626.92|10
1620844290000|2021-05-12 18:31:30|25677.36|25639.36|25685.05|25647.05|25685.05|25647.05|25676.77|25638.77|10
1620844300000|2021-05-12 18:31:40|25690.05|25652.05|25693.89|25655.89|25696.08|25658.08|25690.05|25652.05|10
1620844310000|2021-05-12 18:31:50|25690.63|25652.63|25653.67|25615.67|25690.63|25652.63|25653.67|25615.67|10
1620844320000|2021-05-12 18:32:00|25649.62|25611.62|25644.35|25606.35|25649.62|25611.62|25634.82|25596.82|10
1620844330000|2021-05-12 18:32:10|25647.41|25609.41|25619.56|25581.56|25647.41|25609.41|25619.56|25581.56|10
1620844340000|2021-05-12 18:32:20|25618.7|25580.7|25611.84|25573.84|25618.7|25580.7|25609.92|25571.92|10
1620844350000|2021-05-12 18:32:30|25612.14|25574.14|25628.87|25590.87|25628.87|25590.87|25610.65|25572.65|10
1620844360000|2021-05-12 18:32:40|25625.98|25587.98|25612.9|25574.9|25625.98|25587.98|25612.9|25574.9|10
1620844370000|2021-05-12 18:32:50|25613.31|25575.31|25600.57|25562.57|25613.31|25575.31|25597.16|25559.16|10
1620844380000|2021-05-12 18:33:00|25601.61|25563.61|25627.67|25589.67|25627.67|25589.67|25599.42|25561.42|10
1620844390000|2021-05-12 18:33:10|25624.04|25586.04|25617.46|25579.46|25631|25593|25617.46|25579.46|10
1620844400000|2021-05-12 18:33:20|25615.56|25577.56|25606.67|25568.67|25617.61|25579.61|25606.67|25568.67|10
1620844410000|2021-05-12 18:33:30|25603.9|25565.9|25590.31|25552.31|25603.9|25565.9|25590.31|25552.31|10
1620844420000|2021-05-12 18:33:40|25590.36|25552.36|25594.72|25556.72|25594.72|25556.72|25585.07|25547.07|10
1620844430000|2021-05-12 18:33:50|25594.04|25556.04|25591.1|25553.1|25594.04|25556.04|25590.91|25552.91|10
1620844440000|2021-05-12 18:34:00|25592.1|25554.1|25583.8|25545.8|25592.1|25554.1|25583.8|25545.8|10
1620844450000|2021-05-12 18:34:10|25584.35|25546.35|25599.27|25561.27|25599.27|25561.27|25584.32|25546.32|10
1620844460000|2021-05-12 18:34:20|25601.44|25563.44|25636.29|25598.29|25636.29|25598.29|25599.41|25561.41|10
1620844470000|2021-05-12 18:34:30|25640.69|25602.69|25675.78|25637.78|25675.78|25637.78|25640.69|25602.69|10
1620844480000|2021-05-12 18:34:40|25678.22|25640.22|25672.65|25634.65|25678.22|25640.22|25664.27|25626.27|10
1620844490000|2021-05-12 18:34:50|25676.1|25638.1|25693.45|25655.45|25693.45|25655.45|25676.1|25638.1|10
1620844500000|2021-05-12 18:35:00|25695.32|25657.32|25696.99|25658.99|25697.61|25659.61|25693.87|25655.87|10
1620844510000|2021-05-12 18:35:10|25699.36|25661.36|25726.82|25688.82|25726.82|25688.82|25698|25660|10
1620844520000|2021-05-12 18:35:20|25728.11|25690.11|25728.29|25690.29|25732.1|25694.1|25727.49|25689.49|10
1620844530000|2021-05-12 18:35:30|25728.46|25690.46|25740.06|25702.06|25740.06|25702.06|25728.46|25690.46|10
1620844540000|2021-05-12 18:35:40|25740.34|25702.34|25717.32|25679.32|25746.19|25708.19|25717.32|25679.32|10
1620844550000|2021-05-12 18:35:50|25708.68|25670.68|25683.75|25645.75|25708.68|25670.68|25683.75|25645.75|10
1620844560000|2021-05-12 18:36:00|25683.31|25645.31|25660.28|25622.28|25683.31|25645.31|25660.28|25622.28|10
1620844570000|2021-05-12 18:36:10|25656.91|25618.91|25606.05|25568.05|25656.91|25618.91|25606.05|25568.05|10
1620844580000|2021-05-12 18:36:20|25608.66|25570.66|25599.9|25561.9|25608.66|25570.66|25599.9|25561.9|10
1620844590000|2021-05-12 18:36:30|25599.02|25561.02|25617.78|25579.78|25617.78|25579.78|25599.02|25561.02|10
1620844600000|2021-05-12 18:36:40|25620.19|25582.19|25608.9|25570.9|25631|25593|25608.9|25570.9|10
1620844610000|2021-05-12 18:36:50|25605.42|25567.42|25583.73|25545.73|25605.42|25567.42|25583.73|25545.73|10
1620844620000|2021-05-12 18:37:00|25576.25|25538.25|25577.91|25539.91|25579.2|25541.2|25574.76|25536.76|10
1620844630000|2021-05-12 18:37:10|25580.65|25542.65|25582.71|25544.71|25582.71|25544.71|25573.86|25535.86|10
1620844640000|2021-05-12 18:37:20|25585.85|25547.85|25644.06|25606.06|25644.06|25606.06|25585.85|25547.85|10
1620844650000|2021-05-12 18:37:30|25646.61|25608.61|25662.36|25624.36|25662.36|25624.36|25643.48|25605.48|10
1620844660000|2021-05-12 18:37:40|25663.09|25625.09|25644|25606|25669.28|25631.28|25644|25606|10
1620844670000|2021-05-12 18:37:50|25643.83|25605.83|25604.37|25566.37|25643.83|25605.83|25604.37|25566.37|10
1620844680000|2021-05-12 18:38:00|25605.63|25567.63|25601.25|25563.25|25613.15|25575.15|25601.25|25563.25|10
1620844690000|2021-05-12 18:38:10|25598.25|25560.25|25575.37|25537.37|25598.25|25560.25|25575.37|25537.37|10
1620844700000|2021-05-12 18:38:20|25577.49|25539.49|25607.5|25569.5|25607.5|25569.5|25577.49|25539.49|10
1620844710000|2021-05-12 18:38:30|25610.57|25572.57|25633.51|25595.51|25633.51|25595.51|25610.57|25572.57|10
1620844720000|2021-05-12 18:38:40|25634.14|25596.14|25636.79|25598.79|25643.14|25605.14|25630.74|25592.74|10
1620844730000|2021-05-12 18:38:50|25633.55|25595.55|25622.53|25584.53|25633.55|25595.55|25622.53|25584.53|10
1620844740000|2021-05-12 18:39:00|25622.66|25584.66|25617.99|25579.99|25622.66|25584.66|25617.06|25579.06|10
1620844750000|2021-05-12 18:39:10|25615.23|25577.23|25610.73|25572.73|25616.25|25578.25|25610.66|25572.66|10
1620844760000|2021-05-12 18:39:20|25608.88|25570.88|25601.45|25563.45|25608.88|25570.88|25601.45|25563.45|10
1620844770000|2021-05-12 18:39:30|25600.97|25562.97|25596.21|25558.21|25600.97|25562.97|25596.21|25558.21|10
1620844780000|2021-05-12 18:39:40|25596.08|25558.08|25580.13|25542.13|25596.08|25558.08|25580.13|25542.13|10
1620844790000|2021-05-12 18:39:50|25579.31|25541.31|25580.27|25542.27|25580.27|25542.27|25575.72|25537.72|10
1620844800000|2021-05-12 18:40:00|25577.57|25539.57|25554.44|25516.44|25577.57|25539.57|25554.44|25516.44|10
1620844810000|2021-05-12 18:40:10|25550.49|25512.49|25516.09|25478.09|25550.49|25512.49|25516.09|25478.09|10
1620844820000|2021-05-12 18:40:20|25513.91|25475.91|25489.15|25451.15|25513.91|25475.91|25489.15|25451.15|9
1620844830000|2021-05-12 18:40:30|25488.46|25450.46|25469.27|25431.27|25488.5|25450.5|25466.69|25428.69|10
1620844840000|2021-05-12 18:40:40|25464.02|25426.02|25446.77|25408.77|25464.02|25426.02|25443.5|25405.5|10
1620844850000|2021-05-12 18:40:50|25448.33|25410.33|25436.5|25398.5|25448.33|25410.33|25436.5|25398.5|10
1620844860000|2021-05-12 18:41:00|25435.77|25397.77|25470.52|25432.52|25470.52|25432.52|25435.77|25397.77|10
1620844870000|2021-05-12 18:41:10|25466.72|25428.72|25446.85|25408.85|25466.72|25428.72|25446.85|25408.85|10
1620844880000|2021-05-12 18:41:20|25444.4|25406.4|25442.23|25404.23|25447.06|25409.06|25440.49|25402.49|10
1620844890000|2021-05-12 18:41:30|25437.96|25399.96|25432.87|25394.87|25439.98|25401.98|25425.34|25387.34|10
1620844900000|2021-05-12 18:41:40|25437.12|25399.12|25413.38|25375.38|25437.12|25399.12|25413.38|25375.38|10
1620844910000|2021-05-12 18:41:50|25414.32|25376.32|25417.29|25379.29|25421.65|25383.65|25412.57|25374.57|10
1620844920000|2021-05-12 18:42:00|25419.14|25381.14|25398|25360|25420.13|25382.13|25398|25360|10
1620844930000|2021-05-12 18:42:10|25391.08|25353.08|25357.7|25319.7|25391.08|25353.08|25357.7|25319.7|10
1620844940000|2021-05-12 18:42:20|25359.81|25321.81|25353.53|25315.53|25363.23|25325.23|25353.53|25315.53|10
1620844950000|2021-05-12 18:42:30|25356.87|25318.87|25338.38|25300.38|25356.87|25318.87|25338.38|25300.38|10
1620844960000|2021-05-12 18:42:40|25334.13|25296.13|25330.57|25292.57|25334.13|25296.13|25324.62|25286.62|10
1620844970000|2021-05-12 18:42:50|25329.42|25291.42|25367.47|25329.47|25367.47|25329.47|25326.81|25288.81|10
1620844980000|2021-05-12 18:43:00|25376.2|25338.2|25374.34|25336.34|25380.64|25342.64|25374.34|25336.34|10
1620844990000|2021-05-12 18:43:10|25362.13|25324.13|25331.25|25293.25|25362.13|25324.13|25331.25|25293.25|10
1620845000000|2021-05-12 18:43:20|25334.41|25296.41|25339.03|25301.03|25341.43|25303.43|25333.55|25295.55|10
1620845010000|2021-05-12 18:43:30|25338.81|25300.81|25366.22|25328.22|25366.22|25328.22|25338.81|25300.81|10
1620845020000|2021-05-12 18:43:40|25366.48|25328.48|25360.08|25322.08|25366.48|25328.48|25360.08|25322.08|10
1620845030000|2021-05-12 18:43:50|25359.1|25321.1|25365.3|25327.3|25365.3|25327.3|25357.2|25319.2|10
1620845040000|2021-05-12 18:44:00|25367.83|25329.83|25416.68|25378.68|25416.68|25378.68|25367.83|25329.83|10
1620845050000|2021-05-12 18:44:10|25427.5|25389.5|25448.42|25410.42|25448.42|25410.42|25427.5|25389.5|10
1620845060000|2021-05-12 18:44:20|25455.05|25417.05|25483.86|25445.86|25484.47|25446.47|25455.05|25417.05|10
1620845070000|2021-05-12 18:44:30|25483.39|25445.39|25504.05|25466.05|25504.05|25466.05|25480.84|25442.84|10
1620845080000|2021-05-12 18:44:40|25506.47|25468.47|25530.68|25492.68|25530.68|25492.68|25506.47|25468.47|10
1620845090000|2021-05-12 18:44:50|25535.43|25497.43|25568.53|25530.53|25568.53|25530.53|25535.43|25497.43|10
1620845100000|2021-05-12 18:45:00|25574.2|25536.2|25580.58|25542.58|25581.8|25543.8|25574.2|25536.2|10
1620845110000|2021-05-12 18:45:10|25586.3|25548.3|25625.37|25587.37|25625.37|25587.37|25586.3|25548.3|10
1620845120000|2021-05-12 18:45:20|25630.6|25592.6|25667.14|25629.14|25667.14|25629.14|25630.6|25592.6|10
1620845130000|2021-05-12 18:45:30|25667.5|25629.5|25681.56|25643.56|25681.56|25643.56|25667.5|25629.5|10
1620845140000|2021-05-12 18:45:40|25683.41|25645.41|25693.34|25655.34|25694.66|25656.66|25683.41|25645.41|10
1620845150000|2021-05-12 18:45:50|25695.79|25657.79|25700.09|25662.09|25700.09|25662.09|25692.29|25654.29|10
1620845160000|2021-05-12 18:46:00|25702.96|25664.96|25691.14|25653.14|25704.11|25666.11|25689.75|25651.75|10
1620845170000|2021-05-12 18:46:10|25691.62|25653.62|25682.54|25644.54|25691.62|25653.62|25682.54|25644.54|10
1620845180000|2021-05-12 18:46:20|25682.13|25644.13|25685.95|25647.95|25685.95|25647.95|25682.13|25644.13|10
1620845190000|2021-05-12 18:46:30|25690.57|25652.57|25680.94|25642.94|25690.57|25652.57|25680.32|25642.32|10
1620845200000|2021-05-12 18:46:40|25679.52|25641.52|25669.32|25631.32|25679.52|25641.52|25669.32|25631.32|10
1620845210000|2021-05-12 18:46:50|25665.64|25627.64|25613.13|25575.13|25665.64|25627.64|25613.13|25575.13|10
1620845220000|2021-05-12 18:47:00|25613.7|25575.7|25635.95|25597.95|25636.33|25598.33|25613.7|25575.7|10
1620845230000|2021-05-12 18:47:10|25646.27|25608.27|25633.67|25595.67|25646.27|25608.27|25632.9|25594.9|10
1620845240000|2021-05-12 18:47:20|25632.34|25594.34|25606.74|25568.74|25632.97|25594.97|25606.74|25568.74|10
1620845250000|2021-05-12 18:47:30|25604.07|25566.07|25602.45|25564.45|25606.29|25568.29|25597.91|25559.91|10
1620845260000|2021-05-12 18:47:40|25606.64|25568.64|25637.26|25599.26|25637.26|25599.26|25603.06|25565.06|10
1620845270000|2021-05-12 18:47:50|25638.41|25600.41|25666.04|25628.04|25666.04|25628.04|25638.41|25600.41|10
1620845280000|2021-05-12 18:48:00|25669.17|25631.17|25676.52|25638.52|25676.52|25638.52|25669.17|25631.17|10
1620845290000|2021-05-12 18:48:10|25678.01|25640.01|25684.96|25646.96|25684.96|25646.96|25677.42|25639.42|10
1620845300000|2021-05-12 18:48:20|25694.12|25656.12|25713.58|25675.58|25714.1|25676.1|25694.12|25656.12|10
1620845310000|2021-05-12 18:48:30|25714.36|25676.36|25727.98|25689.98|25728.31|25690.31|25714.36|25676.36|10
1620845320000|2021-05-12 18:48:40|25738.09|25700.09|25749.3|25711.3|25749.3|25711.3|25738.09|25700.09|10
1620845330000|2021-05-12 18:48:50|25752.35|25714.35|25768.1|25730.1|25769.34|25731.34|25752.35|25714.35|10
1620845340000|2021-05-12 18:49:00|25762.56|25724.56|25765.01|25727.01|25765.01|25727.01|25758.48|25720.48|10
1620845350000|2021-05-12 18:49:10|25769.3|25731.3|25792.01|25754.01|25792.01|25754.01|25769.3|25731.3|10
1620845360000|2021-05-12 18:49:20|25795.91|25757.91|25783.51|25745.51|25795.91|25757.91|25782.78|25744.78|10
1620845370000|2021-05-12 18:49:30|25784.99|25746.99|25773.13|25735.13|25784.99|25746.99|25773.13|25735.13|10
1620845380000|2021-05-12 18:49:40|25766|25728|25751.18|25713.18|25766|25728|25747.83|25709.83|10
1620845390000|2021-05-12 18:49:50|25747.99|25709.99|25728.45|25690.45|25747.99|25709.99|25728.45|25690.45|10
1620845400000|2021-05-12 18:50:00|25729.88|25691.88|25753.8|25715.8|25753.8|25715.8|25729.88|25691.88|10
1620845410000|2021-05-12 18:50:10|25761.85|25723.85|25769.38|25731.38|25773.1|25735.1|25761.85|25723.85|10
1620845420000|2021-05-12 18:50:20|25769|25731|25766.87|25728.87|25772.36|25734.36|25766.87|25728.87|10
1620845430000|2021-05-12 18:50:30|25764.31|25726.31|25722.64|25684.64|25764.31|25726.31|25722.64|25684.64|10
1620845440000|2021-05-12 18:50:40|25718.41|25680.41|25723.38|25685.38|25725.64|25687.64|25711.3|25673.3|10
1620845450000|2021-05-12 18:50:50|25723.42|25685.42|25717.72|25679.72|25726.13|25688.13|25717.72|25679.72|10
1620845460000|2021-05-12 18:51:00|25716.97|25678.97|25723.24|25685.24|25723.24|25685.24|25715.55|25677.55|10
1620845470000|2021-05-12 18:51:10|25724.62|25686.62|25720.26|25682.26|25726.09|25688.09|25720.26|25682.26|10
1620845480000|2021-05-12 18:51:20|25716.86|25678.86|25701.98|25663.98|25716.86|25678.86|25696.24|25658.24|10
1620845490000|2021-05-12 18:51:30|25704.38|25666.38|25714.24|25676.24|25714.24|25676.24|25703.98|25665.98|9
1620845500000|2021-05-12 18:51:40|25717.91|25679.91|25729.83|25691.83|25730.69|25692.69|25717.91|25679.91|10
1620845510000|2021-05-12 18:51:50|25732.07|25694.07|25736.3|25698.3|25736.86|25698.86|25732.07|25694.07|10
1620845520000|2021-05-12 18:52:00|25736.12|25698.12|25738.62|25700.62|25739.5|25701.5|25736.12|25698.12|10
1620845530000|2021-05-12 18:52:10|25737.15|25699.15|25728.5|25690.5|25738.11|25700.11|25726.21|25688.21|10
1620845540000|2021-05-12 18:52:20|25728.13|25690.13|25714.53|25676.53|25728.13|25690.13|25714.53|25676.53|10
1620845550000|2021-05-12 18:52:30|25713.79|25675.79|25684.49|25646.49|25713.79|25675.79|25681.22|25643.22|10
1620845560000|2021-05-12 18:52:40|25687.12|25649.12|25667.27|25629.27|25687.6|25649.6|25667.27|25629.27|10
1620845570000|2021-05-12 18:52:50|25660.08|25622.08|25649.44|25611.44|25660.11|25622.11|25649.44|25611.44|10
1620845580000|2021-05-12 18:53:00|25648.01|25610.01|25623.24|25585.24|25648.01|25610.01|25623.24|25585.24|10
1620845590000|2021-05-12 18:53:10|25621.58|25583.58|25610.16|25572.16|25621.58|25583.58|25610.16|25572.16|10
1620845600000|2021-05-12 18:53:20|25610.36|25572.36|25600.19|25562.19|25610.36|25572.36|25600.19|25562.19|10
1620845610000|2021-05-12 18:53:30|25595.36|25557.36|25577.39|25539.39|25595.36|25557.36|25577.39|25539.39|10
1620845620000|2021-05-12 18:53:40|25571.93|25533.93|25567.09|25529.09|25571.93|25533.93|25567.09|25529.09|10
1620845630000|2021-05-12 18:53:50|25565.8|25527.8|25544.2|25506.2|25565.8|25527.8|25544.2|25506.2|10
1620845640000|2021-05-12 18:54:00|25540.19|25502.19|25520.51|25482.51|25540.19|25502.19|25518.36|25480.36|9
1620845650000|2021-05-12 18:54:10|25522.06|25484.06|25530.92|25492.92|25530.92|25492.92|25517.28|25479.28|10
1620845660000|2021-05-12 18:54:20|25540.91|25502.91|25543.38|25505.38|25545|25507|25534.57|25496.57|10
1620845670000|2021-05-12 18:54:30|25545.32|25507.32|25586.63|25548.63|25586.63|25548.63|25545.32|25507.32|10
1620845680000|2021-05-12 18:54:40|25595.19|25557.19|25622.89|25584.89|25625.41|25587.41|25595.19|25557.19|10
1620845690000|2021-05-12 18:54:50|25623.69|25585.69|25637.43|25599.43|25637.43|25599.43|25622.4|25584.4|10
1620845700000|2021-05-12 18:55:00|25638.36|25600.36|25631.78|25593.78|25638.74|25600.74|25631.78|25593.78|10
1620845710000|2021-05-12 18:55:10|25633.38|25595.38|25619.3|25581.3|25633.55|25595.55|25619.3|25581.3|10
1620845720000|2021-05-12 18:55:20|25606.43|25568.43|25581.42|25543.42|25606.43|25568.43|25579.06|25541.06|10
1620845730000|2021-05-12 18:55:30|25580.4|25542.4|25570.08|25532.08|25581.78|25543.78|25570.08|25532.08|10
1620845740000|2021-05-12 18:55:40|25566.64|25528.64|25554.99|25516.99|25568.39|25530.39|25554.99|25516.99|10
1620845750000|2021-05-12 18:55:50|25549.71|25511.71|25548.42|25510.42|25549.71|25511.71|25541.03|25503.03|10
1620845760000|2021-05-12 18:56:00|25553.78|25515.78|25548.48|25510.48|25555.97|25517.97|25548.48|25510.48|10
1620845770000|2021-05-12 18:56:10|25544.63|25506.63|25569.06|25531.06|25569.06|25531.06|25544.63|25506.63|10
1620845780000|2021-05-12 18:56:20|25572.58|25534.58|25574.82|25536.82|25581.24|25543.24|25572.58|25534.58|10
1620845790000|2021-05-12 18:56:30|25574.33|25536.33|25584.85|25546.85|25584.85|25546.85|25574.33|25536.33|10
1620845800000|2021-05-12 18:56:40|25586.27|25548.27|25602.66|25564.66|25602.66|25564.66|25586.27|25548.27|10
1620845810000|2021-05-12 18:56:50|25604.11|25566.11|25601.43|25563.43|25605.13|25567.13|25599.75|25561.75|10
1620845820000|2021-05-12 18:57:00|25600.38|25562.38|25611.38|25573.38|25611.66|25573.66|25599.22|25561.22|10
1620845830000|2021-05-12 18:57:10|25613|25575|25625.6|25587.6|25627.04|25589.04|25613|25575|10
1620845840000|2021-05-12 18:57:20|25632.65|25594.65|25660.74|25622.74|25660.74|25622.74|25632.65|25594.65|10
1620845850000|2021-05-12 18:57:30|25661.09|25623.09|25665.45|25627.45|25665.9|25627.9|25661.09|25623.09|10
1620845860000|2021-05-12 18:57:40|25665.67|25627.67|25685.66|25647.66|25685.66|25647.66|25664.69|25626.69|10
1620845870000|2021-05-12 18:57:50|25688.6|25650.6|25696.61|25658.61|25696.61|25658.61|25688.6|25650.6|10
1620845880000|2021-05-12 18:58:00|25697.43|25659.43|25710.39|25672.39|25710.99|25672.99|25697.43|25659.43|10
1620845890000|2021-05-12 18:58:10|25709.94|25671.94|25703.67|25665.67|25709.94|25671.94|25698.67|25660.67|10
1620845900000|2021-05-12 18:58:20|25703.89|25665.89|25712.77|25674.77|25712.77|25674.77|25703.82|25665.82|10
1620845910000|2021-05-12 18:58:30|25711.91|25673.91|25709.93|25671.93|25712|25674|25709.93|25671.93|10
1620845920000|2021-05-12 18:58:40|25709.97|25671.97|25704.42|25666.42|25709.97|25671.97|25701.85|25663.85|10
1620845930000|2021-05-12 18:58:50|25704.45|25666.45|25705.74|25667.74|25705.74|25667.74|25703.59|25665.59|10
1620845940000|2021-05-12 18:59:00|25708.38|25670.38|25713.61|25675.61|25713.61|25675.61|25708.38|25670.38|10
1620845950000|2021-05-12 18:59:10|25713.27|25675.27|25696.07|25658.07|25713.27|25675.27|25696.07|25658.07|10
1620845960000|2021-05-12 18:59:20|25692.28|25654.28|25663.34|25625.34|25692.28|25654.28|25663.34|25625.34|10
1620845970000|2021-05-12 18:59:30|25663.44|25625.44|25643.44|25605.44|25663.53|25625.53|25643.44|25605.44|10
1620845980000|2021-05-12 18:59:40|25644.15|25606.15|25644.97|25606.97|25647.76|25609.76|25642.53|25604.53|10
1620845990000|2021-05-12 18:59:50|25646.52|25608.52|25647.74|25609.74|25651.49|25613.49|25646.52|25608.52|10
1620846000000|2021-05-12 19:00:00|25646.78|25608.78|25622.77|25584.77|25646.78|25608.78|25622.77|25584.77|10
1620846010000|2021-05-12 19:00:10|25611.33|25573.33|25606.23|25568.23|25611.33|25573.33|25605.46|25567.46|10
1620846020000|2021-05-12 19:00:20|25600.97|25562.97|25590.33|25552.33|25600.97|25562.97|25590.33|25552.33|10
1620846030000|2021-05-12 19:00:30|25587.52|25549.52|25567.5|25529.5|25587.54|25549.54|25567.5|25529.5|10
1620846040000|2021-05-12 19:00:40|25559.46|25521.46|25575.8|25537.8|25575.8|25537.8|25554.78|25516.78|10
1620846050000|2021-05-12 19:00:50|25582.06|25544.06|25600.78|25562.78|25600.78|25562.78|25582.06|25544.06|10
1620846060000|2021-05-12 19:01:00|25599.51|25561.51|25576.17|25538.17|25600.22|25562.22|25576.17|25538.17|10
1620846070000|2021-05-12 19:01:10|25573.06|25535.06|25564.11|25526.11|25573.06|25535.06|25564.11|25526.11|10
1620846080000|2021-05-12 19:01:20|25565.68|25527.68|25588.44|25550.44|25588.44|25550.44|25565.68|25527.68|10
1620846090000|2021-05-12 19:01:30|25591.05|25553.05|25592.12|25554.12|25592.12|25554.12|25589.56|25551.56|10
1620846100000|2021-05-12 19:01:40|25591.75|25553.75|25583.68|25545.68|25592.42|25554.42|25583.68|25545.68|10
1620846110000|2021-05-12 19:01:50|25581.69|25543.69|25574.16|25536.16|25584.07|25546.07|25574.16|25536.16|10
1620846120000|2021-05-12 19:02:00|25575.37|25537.37|25569.09|25531.09|25575.37|25537.37|25568.61|25530.61|10
1620846130000|2021-05-12 19:02:10|25567.45|25529.45|25550.11|25512.11|25567.45|25529.45|25550.11|25512.11|10
1620846140000|2021-05-12 19:02:20|25542.7|25504.7|25538.07|25500.07|25542.78|25504.78|25538.07|25500.07|10
1620846150000|2021-05-12 19:02:30|25534.31|25496.31|25516.98|25478.98|25534.31|25496.31|25516.98|25478.98|10
1620846160000|2021-05-12 19:02:40|25515.01|25477.01|25510.91|25472.91|25515.99|25477.99|25510.23|25472.23|10
1620846170000|2021-05-12 19:02:50|25507.86|25469.86|25486.41|25448.41|25507.86|25469.86|25486.41|25448.41|10
1620846180000|2021-05-12 19:03:00|25479|25441|25481.63|25443.63|25481.63|25443.63|25477.88|25439.88|10
1620846190000|2021-05-12 19:03:10|25483.19|25445.19|25509.66|25471.66|25509.66|25471.66|25483.19|25445.19|10
1620846200000|2021-05-12 19:03:20|25513.51|25475.51|25510.51|25472.51|25514.88|25476.88|25510.51|25472.51|10
1620846210000|2021-05-12 19:03:30|25510.81|25472.81|25503.63|25465.63|25510.81|25472.81|25503.4|25465.4|10
1620846220000|2021-05-12 19:03:40|25503.6|25465.6|25491.51|25453.51|25503.6|25465.6|25491.51|25453.51|10
1620846230000|2021-05-12 19:03:50|25492.15|25454.15|25497.9|25459.9|25497.9|25459.9|25490.43|25452.43|10
1620846240000|2021-05-12 19:04:00|25501.05|25463.05|25510.43|25472.43|25510.43|25472.43|25500.41|25462.41|10
1620846250000|2021-05-12 19:04:10|25510.72|25472.72|25524.28|25486.28|25524.28|25486.28|25510.72|25472.72|10
1620846260000|2021-05-12 19:04:20|25526.55|25488.55|25547.27|25509.27|25547.27|25509.27|25526.55|25488.55|10
1620846270000|2021-05-12 19:04:30|25548.57|25510.57|25570.26|25532.26|25570.26|25532.26|25545.41|25507.41|10
1620846280000|2021-05-12 19:04:40|25571.31|25533.31|25578.45|25540.45|25579.55|25541.55|25571.31|25533.31|9
1620846290000|2021-05-12 19:04:50|25579.32|25541.32|25572.64|25534.64|25579.32|25541.32|25571.93|25533.93|10
1620846300000|2021-05-12 19:05:00|25575.93|25537.93|25573.46|25535.46|25575.93|25537.93|25564.38|25526.38|10
1620846310000|2021-05-12 19:05:10|25571.81|25533.81|25579.81|25541.81|25579.81|25541.81|25571.81|25533.81|10
1620846320000|2021-05-12 19:05:20|25584.1|25546.1|25577.25|25539.25|25588.71|25550.71|25577.25|25539.25|10
1620846330000|2021-05-12 19:05:30|25573.41|25535.41|25545.87|25507.87|25573.41|25535.41|25545.87|25507.87|10
1620846340000|2021-05-12 19:05:40|25545.94|25507.94|25528.78|25490.78|25546.56|25508.56|25528.78|25490.78|10
1620846350000|2021-05-12 19:05:50|25529.91|25491.91|25525.75|25487.75|25529.93|25491.93|25525.33|25487.33|10
1620846360000|2021-05-12 19:06:00|25523.96|25485.96|25542.25|25504.25|25542.25|25504.25|25521.5|25483.5|10
1620846370000|2021-05-12 19:06:10|25544.06|25506.06|25531.41|25493.41|25545.13|25507.13|25531.41|25493.41|10
1620846380000|2021-05-12 19:06:20|25528.14|25490.14|25509.02|25471.02|25528.14|25490.14|25509.02|25471.02|10
1620846390000|2021-05-12 19:06:30|25509.37|25471.37|25486.2|25448.2|25509.37|25471.37|25486.2|25448.2|10
1620846400000|2021-05-12 19:06:40|25484.51|25446.51|25476.45|25438.45|25484.51|25446.51|25476.45|25438.45|10
1620846410000|2021-05-12 19:06:50|25476.57|25438.57|25480.39|25442.39|25480.39|25442.39|25472.3|25434.3|10
1620846420000|2021-05-12 19:07:00|25487|25449|25481.29|25443.29|25489.08|25451.08|25481.29|25443.29|10
1620846430000|2021-05-12 19:07:10|25477.01|25439.01|25475.39|25437.39|25477.01|25439.01|25473.12|25435.12|10
1620846440000|2021-05-12 19:07:20|25477.4|25439.4|25487.92|25449.92|25489.2|25451.2|25477.4|25439.4|10
1620846450000|2021-05-12 19:07:30|25488.35|25450.35|25483.07|25445.07|25489.47|25451.47|25483.07|25445.07|10
1620846460000|2021-05-12 19:07:40|25480.48|25442.48|25462.35|25424.35|25480.48|25442.48|25462.35|25424.35|10
1620846470000|2021-05-12 19:07:50|25461.71|25423.71|25455.85|25417.85|25461.71|25423.71|25452.02|25414.02|10
1620846480000|2021-05-12 19:08:00|25456.26|25418.26|25469.86|25431.86|25469.86|25431.86|25456.26|25418.26|10
1620846490000|2021-05-12 19:08:10|25472.12|25434.12|25470.15|25432.15|25473.77|25435.77|25470.15|25432.15|10
1620846500000|2021-05-12 19:08:20|25469.23|25431.23|25458.26|25420.26|25469.23|25431.23|25458.26|25420.26|10
1620846510000|2021-05-12 19:08:30|25457.42|25419.42|25437.1|25399.1|25457.42|25419.42|25437.1|25399.1|10
1620846520000|2021-05-12 19:08:40|25435.81|25397.81|25406.62|25368.62|25435.81|25397.81|25406.62|25368.62|10
1620846530000|2021-05-12 19:08:50|25407.97|25369.97|25397.79|25359.79|25407.97|25369.97|25397.79|25359.79|10
1620846540000|2021-05-12 19:09:00|25398.5|25360.5|25414.74|25376.74|25414.74|25376.74|25398.5|25360.5|10
1620846550000|2021-05-12 19:09:10|25412.23|25374.23|25394.4|25356.4|25414.05|25376.05|25394.4|25356.4|10
1620846560000|2021-05-12 19:09:20|25393.63|25355.63|25398.12|25360.12|25398.12|25360.12|25392.29|25354.29|10
1620846570000|2021-05-12 19:09:30|25397.23|25359.23|25371.04|25333.04|25397.23|25359.23|25371.04|25333.04|10
1620846580000|2021-05-12 19:09:40|25368.55|25330.55|25365|25327|25368.55|25330.55|25360.85|25322.85|10
1620846590000|2021-05-12 19:09:50|25360.13|25322.13|25359.01|25321.01|25360.13|25322.13|25354.34|25316.34|10
1620846600000|2021-05-12 19:10:00|25363.49|25325.49|25361.6|25323.6|25366|25328|25361.6|25323.6|10
1620846610000|2021-05-12 19:10:10|25361.04|25323.04|25353.15|25315.15|25361.04|25323.04|25353.15|25315.15|10
1620846620000|2021-05-12 19:10:20|25350.93|25312.93|25338.07|25300.07|25350.93|25312.93|25337.98|25299.98|10
1620846630000|2021-05-12 19:10:30|25336.3|25298.3|25324.69|25286.69|25336.3|25298.3|25324.69|25286.69|10
1620846640000|2021-05-12 19:10:40|25323.72|25285.72|25314.26|25276.26|25323.72|25285.72|25314.06|25276.06|10
1620846650000|2021-05-12 19:10:50|25316.07|25278.07|25330.61|25292.61|25332.95|25294.95|25315.34|25277.34|10
1620846660000|2021-05-12 19:11:00|25329.86|25291.86|25319.48|25281.48|25329.86|25291.86|25319.48|25281.48|10
1620846670000|2021-05-12 19:11:10|25319.11|25281.11|25316.38|25278.38|25319.11|25281.11|25315.39|25277.39|10
1620846680000|2021-05-12 19:11:20|25318.39|25280.39|25308.26|25270.26|25324.5|25286.5|25308.26|25270.26|10
1620846690000|2021-05-12 19:11:30|25308.27|25270.27|25303.96|25265.96|25308.27|25270.27|25301.62|25263.62|10
1620846700000|2021-05-12 19:11:40|25303.02|25265.02|25295.95|25257.95|25305.06|25267.06|25295.95|25257.95|10
1620846710000|2021-05-12 19:11:50|25294.78|25256.78|25287.03|25249.03|25294.78|25256.78|25286.32|25248.32|10
1620846720000|2021-05-12 19:12:00|25287.96|25249.96|25288.67|25250.67|25291.16|25253.16|25285.96|25247.96|10
1620846730000|2021-05-12 19:12:10|25289.15|25251.15|25288.22|25250.22|25291.35|25253.35|25287.56|25249.56|10
1620846740000|2021-05-12 19:12:20|25285.17|25247.17|25278.73|25240.73|25285.17|25247.17|25277.16|25239.16|10
1620846750000|2021-05-12 19:12:30|25277.65|25239.65|25272.51|25234.51|25277.65|25239.65|25270.21|25232.21|10
1620846760000|2021-05-12 19:12:40|25271.32|25233.32|25271.18|25233.18|25271.48|25233.48|25268.36|25230.36|10
1620846770000|2021-05-12 19:12:50|25269.52|25231.52|25291.71|25253.71|25294.7|25256.7|25268.93|25230.93|10
1620846780000|2021-05-12 19:13:00|25290.98|25252.98|25316.07|25278.07|25316.07|25278.07|25290.98|25252.98|10
1620846790000|2021-05-12 19:13:10|25318.01|25280.01|25343.81|25305.81|25343.81|25305.81|25318.01|25280.01|10
1620846800000|2021-05-12 19:13:20|25344.61|25306.61|25347.96|25309.96|25354.5|25316.5|25344.61|25306.61|10
1620846810000|2021-05-12 19:13:30|25350.36|25312.36|25356.36|25318.36|25361.26|25323.26|25348.73|25310.73|10
1620846820000|2021-05-12 19:13:40|25355.96|25317.96|25359.04|25321.04|25359.49|25321.49|25355.96|25317.96|10
1620846830000|2021-05-12 19:13:50|25357.86|25319.86|25337|25299|25357.87|25319.87|25337|25299|10
1620846840000|2021-05-12 19:14:00|25334.72|25296.72|25335.14|25297.14|25336.99|25298.99|25332.1|25294.1|10
1620846850000|2021-05-12 19:14:10|25334.39|25296.39|25324.34|25286.34|25334.39|25296.39|25323.8|25285.8|10
1620846860000|2021-05-12 19:14:20|25324.35|25286.35|25301.81|25263.81|25324.35|25286.35|25299.73|25261.73|10
1620846870000|2021-05-12 19:14:30|25301.27|25263.27|25289.64|25251.64|25301.27|25263.27|25289.64|25251.64|10
1620846880000|2021-05-12 19:14:40|25288.79|25250.79|25291.52|25253.52|25297.26|25259.26|25285.63|25247.63|10
1620846890000|2021-05-12 19:14:50|25288.88|25250.88|25288.59|25250.59|25290.28|25252.28|25286.78|25248.78|10
1620846900000|2021-05-12 19:15:00|25290.42|25252.42|25279.67|25241.67|25297.83|25259.83|25278.94|25240.94|10
1620846910000|2021-05-12 19:15:10|25280.3|25242.3|25259.25|25221.25|25280.72|25242.72|25259.25|25221.25|10
1620846920000|2021-05-12 19:15:20|25254.51|25216.51|25243.31|25205.31|25254.51|25216.51|25236.66|25198.66|10
1620846930000|2021-05-12 19:15:30|25242.94|25204.94|25269.01|25231.01|25269.18|25231.18|25242.94|25204.94|10
1620846940000|2021-05-12 19:15:40|25271.25|25233.25|25315.74|25277.74|25315.74|25277.74|25271.25|25233.25|10
1620846950000|2021-05-12 19:15:50|25321.53|25283.53|25348.66|25310.66|25348.66|25310.66|25321.53|25283.53|10
1620846960000|2021-05-12 19:16:00|25351.57|25313.57|25388.72|25350.72|25388.72|25350.72|25351.57|25313.57|10
1620846970000|2021-05-12 19:16:10|25392.26|25354.26|25415.69|25377.69|25415.69|25377.69|25392.26|25354.26|10
1620846980000|2021-05-12 19:16:20|25419.68|25381.68|25466.51|25428.51|25466.51|25428.51|25419.68|25381.68|9
1620846990000|2021-05-12 19:16:30|25468.37|25430.37|25490|25452|25490|25452|25468.37|25430.37|10
1620847000000|2021-05-12 19:16:40|25490.08|25452.08|25510.49|25472.49|25511.91|25473.91|25490.08|25452.08|10
1620847010000|2021-05-12 19:16:50|25512.21|25474.21|25520.72|25482.72|25520.72|25482.72|25512.21|25474.21|10
1620847020000|2021-05-12 19:17:00|25519.68|25481.68|25517.14|25479.14|25523.62|25485.62|25517.14|25479.14|10
1620847030000|2021-05-12 19:17:10|25514.66|25476.66|25499.9|25461.9|25514.66|25476.66|25499.14|25461.14|10
1620847040000|2021-05-12 19:17:20|25501.52|25463.52|25521.54|25483.54|25522.47|25484.47|25501.52|25463.52|10
1620847050000|2021-05-12 19:17:30|25520.91|25482.91|25517.31|25479.31|25524.26|25486.26|25515.18|25477.18|10
1620847060000|2021-05-12 19:17:40|25518.5|25480.5|25539|25501|25539|25501|25518.5|25480.5|10
1620847070000|2021-05-12 19:17:50|25542.76|25504.76|25552.14|25514.14|25552.14|25514.14|25541.07|25503.07|10
1620847080000|2021-05-12 19:18:00|25551.75|25513.75|25570.91|25532.91|25571.58|25533.58|25551.75|25513.75|10
1620847090000|2021-05-12 19:18:10|25571.82|25533.82|25575.59|25537.59|25575.59|25537.59|25569.97|25531.97|10
1620847100000|2021-05-12 19:18:20|25575.33|25537.33|25578.58|25540.58|25578.58|25540.58|25574.59|25536.59|10
1620847110000|2021-05-12 19:18:30|25577.05|25539.05|25566.8|25528.8|25577.05|25539.05|25565.65|25527.65|10
1620847120000|2021-05-12 19:18:40|25565.35|25527.35|25568.53|25530.53|25568.53|25530.53|25562.75|25524.75|10
1620847130000|2021-05-12 19:18:50|25570.29|25532.29|25593.14|25555.14|25593.14|25555.14|25570.29|25532.29|10
1620847140000|2021-05-12 19:19:00|25594.41|25556.41|25594.63|25556.63|25596.46|25558.46|25593.7|25555.7|10
1620847150000|2021-05-12 19:19:10|25597.58|25559.58|25598.94|25560.94|25600.4|25562.4|25594.7|25556.7|10
1620847160000|2021-05-12 19:19:20|25596.69|25558.69|25608.69|25570.69|25608.69|25570.69|25596.69|25558.69|10
1620847170000|2021-05-12 19:19:30|25609.43|25571.43|25616.99|25578.99|25617.48|25579.48|25609.43|25571.43|10
1620847180000|2021-05-12 19:19:40|25619.41|25581.41|25648.17|25610.17|25648.17|25610.17|25619.41|25581.41|10
1620847190000|2021-05-12 19:19:50|25650.78|25612.78|25656.23|25618.23|25656.59|25618.59|25647.13|25609.13|10
1620847200000|2021-05-12 19:20:00|25656.78|25618.78|25664.88|25626.88|25664.88|25626.88|25656.78|25618.78|10
1620847210000|2021-05-12 19:20:10|25664.32|25626.32|25644.15|25606.15|25666.7|25628.7|25644.15|25606.15|10
1620847220000|2021-05-12 19:20:20|25643.98|25605.98|25631.34|25593.34|25646.3|25608.3|25628.64|25590.64|10
1620847230000|2021-05-12 19:20:30|25632.51|25594.51|25640.73|25602.73|25641.9|25603.9|25632.51|25594.51|10
1620847240000|2021-05-12 19:20:40|25639.27|25601.27|25628.97|25590.97|25639.27|25601.27|25627.69|25589.69|10
1620847250000|2021-05-12 19:20:50|25630.01|25592.01|25634.62|25596.62|25636.61|25598.61|25630.01|25592.01|10
1620847260000|2021-05-12 19:21:00|25635.48|25597.48|25613.39|25575.39|25636.22|25598.22|25613.39|25575.39|10
1620847270000|2021-05-12 19:21:10|25609.14|25571.14|25584.21|25546.21|25609.14|25571.14|25584.21|25546.21|10
1620847280000|2021-05-12 19:21:20|25582.47|25544.47|25569.33|25531.33|25582.47|25544.47|25569.33|25531.33|10
1620847290000|2021-05-12 19:21:30|25569.27|25531.27|25560.13|25522.13|25569.27|25531.27|25560.13|25522.13|10
1620847300000|2021-05-12 19:21:40|25559.28|25521.28|25570.65|25532.65|25570.65|25532.65|25559.02|25521.02|10
1620847310000|2021-05-12 19:21:50|25568.56|25530.56|25572.11|25534.11|25578.87|25540.87|25568.56|25530.56|10
1620847320000|2021-05-12 19:22:00|25572.43|25534.43|25594.72|25556.72|25594.72|25556.72|25572.43|25534.43|10
1620847330000|2021-05-12 19:22:10|25595.84|25557.84|25603.53|25565.53|25603.53|25565.53|25595.84|25557.84|10
1620847340000|2021-05-12 19:22:20|25603.48|25565.48|25606.68|25568.68|25607.58|25569.58|25601.82|25563.82|10
1620847350000|2021-05-12 19:22:30|25608.18|25570.18|25620.15|25582.15|25620.15|25582.15|25608.1|25570.1|10
1620847360000|2021-05-12 19:22:40|25621.23|25583.23|25619.06|25581.06|25622.32|25584.32|25618.91|25580.91|10
1620847370000|2021-05-12 19:22:50|25620.26|25582.26|25620.52|25582.52|25622.19|25584.19|25619.63|25581.63|10
1620847380000|2021-05-12 19:23:00|25621.04|25583.04|25633.73|25595.73|25635.17|25597.17|25621.04|25583.04|10
1620847390000|2021-05-12 19:23:10|25633.12|25595.12|25672.84|25634.84|25672.84|25634.84|25633.12|25595.12|10
1620847400000|2021-05-12 19:23:20|25672.95|25634.95|25688.56|25650.56|25688.56|25650.56|25672.95|25634.95|10
1620847410000|2021-05-12 19:23:30|25690.51|25652.51|25697.9|25659.9|25697.9|25659.9|25684.84|25646.84|10
1620847420000|2021-05-12 19:23:40|25697.89|25659.89|25712.01|25674.01|25712.01|25674.01|25697.89|25659.89|9
1620847430000|2021-05-12 19:23:50|25710.96|25672.96|25721|25683|25721|25683|25708.22|25670.22|10
1620847440000|2021-05-12 19:24:00|25720.77|25682.77|25703.39|25665.39|25720.77|25682.77|25703.39|25665.39|10
1620847450000|2021-05-12 19:24:10|25703.29|25665.29|25701.71|25663.71|25703.78|25665.78|25699.06|25661.06|10
1620847460000|2021-05-12 19:24:20|25704.78|25666.78|25690.11|25652.11|25704.78|25666.78|25689.27|25651.27|10
1620847470000|2021-05-12 19:24:30|25689.97|25651.97|25689.36|25651.36|25693.76|25655.76|25688.66|25650.66|10
1620847480000|2021-05-12 19:24:40|25688.08|25650.08|25682.35|25644.35|25688.08|25650.08|25678.41|25640.41|10
1620847490000|2021-05-12 19:24:50|25679.55|25641.55|25671.47|25633.47|25680.78|25642.78|25671.47|25633.47|10
1620847500000|2021-05-12 19:25:00|25670.46|25632.46|25656.14|25618.14|25671.94|25633.94|25656.14|25618.14|10
1620847510000|2021-05-12 19:25:10|25653.97|25615.97|25646.78|25608.78|25653.97|25615.97|25645.67|25607.67|10
1620847520000|2021-05-12 19:25:20|25649.31|25611.31|25642.88|25604.88|25649.31|25611.31|25642.88|25604.88|10
1620847530000|2021-05-12 19:25:30|25642.1|25604.1|25647.27|25609.27|25647.27|25609.27|25641.78|25603.78|10
1620847540000|2021-05-12 19:25:40|25649.69|25611.69|25670.44|25632.44|25670.44|25632.44|25649.69|25611.69|10
1620847550000|2021-05-12 19:25:50|25669.71|25631.71|25674.9|25636.9|25674.9|25636.9|25667.53|25629.53|10
1620847560000|2021-05-12 19:26:00|25674.61|25636.61|25679.2|25641.2|25681.01|25643.01|25674.27|25636.27|10
1620847570000|2021-05-12 19:26:10|25679.84|25641.84|25684.11|25646.11|25684.11|25646.11|25679.84|25641.84|10
1620847580000|2021-05-12 19:26:20|25684.3|25646.3|25692.52|25654.52|25703.53|25665.53|25683.86|25645.86|10
1620847590000|2021-05-12 19:26:30|25692.64|25654.64|25718.27|25680.27|25718.27|25680.27|25692.64|25654.64|10
1620847600000|2021-05-12 19:26:40|25720.22|25682.22|25734.43|25696.43|25739.62|25701.62|25720.22|25682.22|10
1620847610000|2021-05-12 19:26:50|25733.84|25695.84|25732.14|25694.14|25739.54|25701.54|25732.14|25694.14|10
1620847620000|2021-05-12 19:27:00|25733.29|25695.29|25736.19|25698.19|25736.19|25698.19|25731.71|25693.71|10
1620847630000|2021-05-12 19:27:10|25738.11|25700.11|25749.78|25711.78|25750.06|25712.06|25738.11|25700.11|10
1620847640000|2021-05-12 19:27:20|25744.29|25706.29|25719.94|25681.94|25744.29|25706.29|25715.54|25677.54|10
1620847650000|2021-05-12 19:27:30|25719.09|25681.09|25718.91|25680.91|25723.04|25685.04|25718.23|25680.23|10
1620847660000|2021-05-12 19:27:40|25718.57|25680.57|25722.49|25684.49|25722.49|25684.49|25718.26|25680.26|10
1620847670000|2021-05-12 19:27:50|25723.86|25685.86|25735.43|25697.43|25735.43|25697.43|25722.95|25684.95|10
1620847680000|2021-05-12 19:28:00|25734.68|25696.68|25727.41|25689.41|25737.41|25699.41|25727.39|25689.39|10
1620847690000|2021-05-12 19:28:10|25728.27|25690.27|25725.81|25687.81|25728.74|25690.74|25723.61|25685.61|10
1620847700000|2021-05-12 19:28:20|25727.67|25689.67|25725.32|25687.32|25728.05|25690.05|25716.2|25678.2|10
1620847710000|2021-05-12 19:28:30|25726.01|25688.01|25731.92|25693.92|25731.92|25693.92|25722.21|25684.21|10
1620847720000|2021-05-12 19:28:40|25731.63|25693.63|25738.82|25700.82|25738.82|25700.82|25731.63|25693.63|10
1620847730000|2021-05-12 19:28:50|25739.85|25701.85|25731.34|25693.34|25741.47|25703.47|25731.34|25693.34|10
1620847740000|2021-05-12 19:29:00|25726.97|25688.97|25715.96|25677.96|25728.74|25690.74|25715.96|25677.96|10
1620847750000|2021-05-12 19:29:10|25714.66|25676.66|25693.62|25655.62|25714.66|25676.66|25693.62|25655.62|10
1620847760000|2021-05-12 19:29:20|25692.97|25654.97|25683.44|25645.44|25692.97|25654.97|25683.44|25645.44|10
1620847770000|2021-05-12 19:29:30|25682.63|25644.63|25685.09|25647.09|25685.09|25647.09|25677.7|25639.7|10
1620847780000|2021-05-12 19:29:40|25685.45|25647.45|25685.68|25647.68|25688.46|25650.46|25685.22|25647.22|10
1620847790000|2021-05-12 19:29:50|25687.08|25649.08|25679.28|25641.28|25687.08|25649.08|25679.28|25641.28|10
1620847800000|2021-05-12 19:30:00|25679.91|25641.91|25667.53|25629.53|25680.9|25642.9|25667.53|25629.53|10
1620847810000|2021-05-12 19:30:10|25664.87|25626.87|25650.97|25612.97|25664.93|25626.93|25650.97|25612.97|10
1620847820000|2021-05-12 19:30:20|25648.64|25610.64|25618.32|25580.32|25648.64|25610.64|25618.32|25580.32|10
1620847830000|2021-05-12 19:30:30|25616.93|25578.93|25610.58|25572.58|25616.93|25578.93|25609.78|25571.78|10
1620847840000|2021-05-12 19:30:40|25610.7|25572.7|25614.82|25576.82|25617.34|25579.34|25610.7|25572.7|10
1620847850000|2021-05-12 19:30:50|25615.23|25577.23|25618.5|25580.5|25620.52|25582.52|25614.93|25576.93|10
1620847860000|2021-05-12 19:31:00|25618.38|25580.38|25626.79|25588.79|25627.86|25589.86|25618.38|25580.38|10
1620847870000|2021-05-12 19:31:10|25627.37|25589.37|25647.32|25609.32|25647.87|25609.87|25627.37|25589.37|10
1620847880000|2021-05-12 19:31:20|25649.03|25611.03|25645.34|25607.34|25651.71|25613.71|25645.34|25607.34|10
1620847890000|2021-05-12 19:31:30|25645.44|25607.44|25643.89|25605.89|25645.44|25607.44|25643.28|25605.28|10
1620847900000|2021-05-12 19:31:40|25643.3|25605.3|25644.68|25606.68|25644.68|25606.68|25640.33|25602.33|10
1620847910000|2021-05-12 19:31:50|25645.96|25607.96|25647.21|25609.21|25647.69|25609.69|25645.96|25607.96|10
1620847920000|2021-05-12 19:32:00|25645.43|25607.43|25654.98|25616.98|25654.98|25616.98|25645.43|25607.43|10
1620847930000|2021-05-12 19:32:10|25658.39|25620.39|25668.56|25630.56|25668.56|25630.56|25658.39|25620.39|10
1620847940000|2021-05-12 19:32:20|25665.58|25627.58|25662.11|25624.11|25665.58|25627.58|25660.2|25622.2|10
1620847950000|2021-05-12 19:32:30|25661.97|25623.97|25666.12|25628.12|25667.49|25629.49|25661.97|25623.97|10
1620847960000|2021-05-12 19:32:40|25666.03|25628.03|25655.76|25617.76|25666.03|25628.03|25654.26|25616.26|10
1620847970000|2021-05-12 19:32:50|25655.33|25617.33|25648.11|25610.11|25655.33|25617.33|25647.48|25609.48|10
1620847980000|2021-05-12 19:33:00|25649.6|25611.6|25642.35|25604.35|25651.74|25613.74|25642.35|25604.35|10
1620847990000|2021-05-12 19:33:10|25638.14|25600.14|25640.41|25602.41|25642|25604|25636.81|25598.81|10
1620848000000|2021-05-12 19:33:20|25641.26|25603.26|25637.45|25599.45|25642.83|25604.83|25637.45|25599.45|10
1620848010000|2021-05-12 19:33:30|25637.56|25599.56|25613.01|25575.01|25637.65|25599.65|25613.01|25575.01|10
1620848020000|2021-05-12 19:33:40|25612.22|25574.22|25601.86|25563.86|25612.22|25574.22|25601.86|25563.86|10
1620848030000|2021-05-12 19:33:50|25599.93|25561.93|25604.05|25566.05|25604.51|25566.51|25599.93|25561.93|10
1620848040000|2021-05-12 19:34:00|25603.55|25565.55|25594.67|25556.67|25603.55|25565.55|25594.67|25556.67|10
1620848050000|2021-05-12 19:34:10|25594.42|25556.42|25574.61|25536.61|25594.42|25556.42|25574.61|25536.61|10
1620848060000|2021-05-12 19:34:20|25573.9|25535.9|25541.29|25503.29|25573.9|25535.9|25541.29|25503.29|10
1620848070000|2021-05-12 19:34:30|25540.57|25502.57|25531|25493|25540.57|25502.57|25528.79|25490.79|10
1620848080000|2021-05-12 19:34:40|25533.91|25495.91|25552.29|25514.29|25552.29|25514.29|25533.91|25495.91|10
1620848090000|2021-05-12 19:34:50|25553.97|25515.97|25567.26|25529.26|25567.26|25529.26|25553.21|25515.21|10
1620848100000|2021-05-12 19:35:00|25568.16|25530.16|25581.65|25543.65|25581.65|25543.65|25568.16|25530.16|10
1620848110000|2021-05-12 19:35:10|25586.32|25548.32|25600.09|25562.09|25600.09|25562.09|25586.32|25548.32|10
1620848120000|2021-05-12 19:35:20|25600.77|25562.77|25634.91|25596.91|25634.91|25596.91|25600.77|25562.77|10
1620848130000|2021-05-12 19:35:30|25640.59|25602.59|25658.32|25620.32|25658.32|25620.32|25640.59|25602.59|10
1620848140000|2021-05-12 19:35:40|25658.1|25620.1|25664.7|25626.7|25664.94|25626.94|25655.15|25617.15|10
1620848150000|2021-05-12 19:35:50|25665.13|25627.13|25672.41|25634.41|25672.41|25634.41|25665.13|25627.13|10
1620848160000|2021-05-12 19:36:00|25673.18|25635.18|25681.45|25643.45|25681.45|25643.45|25673.18|25635.18|10
1620848170000|2021-05-12 19:36:10|25681.42|25643.42|25696.01|25658.01|25696.01|25658.01|25681.42|25643.42|10
1620848180000|2021-05-12 19:36:20|25696.72|25658.72|25697.26|25659.26|25700.84|25662.84|25696.72|25658.72|10
1620848190000|2021-05-12 19:36:30|25699.6|25661.6|25704.73|25666.73|25704.73|25666.73|25698.6|25660.6|10
1620848200000|2021-05-12 19:36:40|25704.46|25666.46|25706.41|25668.41|25706.41|25668.41|25703.26|25665.26|9
1620848210000|2021-05-12 19:36:50|25705.94|25667.94|25709.45|25671.45|25709.94|25671.94|25705.53|25667.53|10
1620848220000|2021-05-12 19:37:00|25710.52|25672.52|25715.55|25677.55|25715.55|25677.55|25710.52|25672.52|10
1620848230000|2021-05-12 19:37:10|25717.49|25679.49|25737.48|25699.48|25737.48|25699.48|25717.49|25679.49|10
1620848240000|2021-05-12 19:37:20|25738.19|25700.19|25746.92|25708.92|25746.92|25708.92|25738.19|25700.19|10
1620848250000|2021-05-12 19:37:30|25748.14|25710.14|25744.39|25706.39|25748.74|25710.74|25743.89|25705.89|10
1620848260000|2021-05-12 19:37:40|25743.11|25705.11|25746.38|25708.38|25746.52|25708.52|25743.11|25705.11|10
1620848270000|2021-05-12 19:37:50|25747.77|25709.77|25762.18|25724.18|25762.68|25724.68|25746.07|25708.07|10
1620848280000|2021-05-12 19:38:00|25764.28|25726.28|25773.06|25735.06|25773.06|25735.06|25764.28|25726.28|10
1620848290000|2021-05-12 19:38:10|25774.7|25736.7|25780.36|25742.36|25780.99|25742.99|25774.7|25736.7|10
1620848300000|2021-05-12 19:38:20|25781.4|25743.4|25788|25750|25791.1|25753.1|25778.68|25740.68|10
1620848310000|2021-05-12 19:38:30|25788.03|25750.03|25787.27|25749.27|25790.24|25752.24|25787.27|25749.27|10
1620848320000|2021-05-12 19:38:40|25785.03|25747.03|25781.91|25743.91|25785.18|25747.18|25780.23|25742.23|10
1620848330000|2021-05-12 19:38:50|25782.16|25744.16|25781.81|25743.81|25782.9|25744.9|25781.81|25743.81|10
1620848340000|2021-05-12 19:39:00|25781.78|25743.78|25761.78|25723.78|25781.92|25743.92|25761.78|25723.78|10
1620848350000|2021-05-12 19:39:10|25762.34|25724.34|25752.39|25714.39|25762.34|25724.34|25752.39|25714.39|10
1620848360000|2021-05-12 19:39:20|25750.98|25712.98|25753.98|25715.98|25753.98|25715.98|25749.75|25711.75|10
1620848370000|2021-05-12 19:39:30|25753.97|25715.97|25750.62|25712.62|25753.97|25715.97|25749.87|25711.87|8
1620848380000|2021-05-12 19:39:40|25750.41|25712.41|25743.72|25705.72|25753.62|25715.62|25743.72|25705.72|10
1620848390000|2021-05-12 19:39:50|25740.53|25702.53|25731.24|25693.24|25741.46|25703.46|25731.24|25693.24|10
1620848400000|2021-05-12 19:40:00|25730.95|25692.95|25737.63|25699.63|25738.1|25700.1|25730.95|25692.95|9
1620848410000|2021-05-12 19:40:10|25737.98|25699.98|25737.91|25699.91|25737.98|25699.98|25734.59|25696.59|10
1620848420000|2021-05-12 19:40:20|25738.83|25700.83|25758.54|25720.54|25758.54|25720.54|25738.83|25700.83|10
1620848430000|2021-05-12 19:40:30|25759.89|25721.89|25779.8|25741.8|25779.8|25741.8|25759.89|25721.89|10
1620848440000|2021-05-12 19:40:40|25780.76|25742.76|25779.31|25741.31|25781.84|25743.84|25778.49|25740.49|10
1620848450000|2021-05-12 19:40:50|25778.93|25740.93|25782.17|25744.17|25782.17|25744.17|25778.93|25740.93|10
1620848460000|2021-05-12 19:41:00|25782.81|25744.81|25776.98|25738.98|25782.81|25744.81|25776.03|25738.03|10
1620848470000|2021-05-12 19:41:10|25778.87|25740.87|25777.03|25739.03|25778.87|25740.87|25774.45|25736.45|10
1620848480000|2021-05-12 19:41:20|25775.18|25737.18|25785.29|25747.29|25787.12|25749.12|25775.18|25737.18|10
1620848490000|2021-05-12 19:41:30|25784.79|25746.79|25788.06|25750.06|25788.62|25750.62|25784.79|25746.79|10
1620848500000|2021-05-12 19:41:40|25788.38|25750.38|25792.72|25754.72|25792.72|25754.72|25785.31|25747.31|10
1620848510000|2021-05-12 19:41:50|25793.34|25755.34|25801.09|25763.09|25801.09|25763.09|25793.34|25755.34|10
1620848520000|2021-05-12 19:42:00|25801.72|25763.72|25809.97|25771.97|25809.97|25771.97|25801.72|25763.72|10
1620848530000|2021-05-12 19:42:10|25812.44|25774.44|25800.49|25762.49|25813.03|25775.03|25799.56|25761.56|10
1620848540000|2021-05-12 19:42:20|25803.39|25765.39|25811.7|25773.7|25811.7|25773.7|25803.39|25765.39|10
1620848550000|2021-05-12 19:42:30|25812.87|25774.87|25825.14|25787.14|25825.14|25787.14|25812.87|25774.87|10
1620848560000|2021-05-12 19:42:40|25824.58|25786.58|25837.09|25799.09|25837.09|25799.09|25824.58|25786.58|10
1620848570000|2021-05-12 19:42:50|25834.92|25796.92|25861.63|25823.63|25862.38|25824.38|25834.92|25796.92|9
1620848580000|2021-05-12 19:43:00|25861.11|25823.11|25863.56|25825.56|25864.67|25826.67|25860.43|25822.43|10
1620848590000|2021-05-12 19:43:10|25863.66|25825.66|25865.75|25827.75|25868.8|25830.8|25863.66|25825.66|10
1620848600000|2021-05-12 19:43:20|25865|25827|25864.11|25826.11|25865.54|25827.54|25859.35|25821.35|10
1620848610000|2021-05-12 19:43:30|25864.61|25826.61|25877.88|25839.88|25877.88|25839.88|25864.07|25826.07|10
1620848620000|2021-05-12 19:43:40|25879.57|25841.57|25886.62|25848.62|25887.5|25849.5|25879.27|25841.27|10
1620848630000|2021-05-12 19:43:50|25888.06|25850.06|25897.55|25859.55|25897.55|25859.55|25886.48|25848.48|10
1620848640000|2021-05-12 19:44:00|25900.69|25862.69|25914.99|25876.99|25914.99|25876.99|25900.69|25862.69|10
1620848650000|2021-05-12 19:44:10|25914.5|25876.5|25940.44|25902.44|25940.44|25902.44|25914.5|25876.5|10
1620848660000|2021-05-12 19:44:20|25937.43|25899.43|25934.51|25896.51|25939.72|25901.72|25934.19|25896.19|10
1620848670000|2021-05-12 19:44:30|25934.06|25896.06|25942.68|25904.68|25942.68|25904.68|25933.92|25895.92|10
1620848680000|2021-05-12 19:44:40|25941.96|25903.96|25952.98|25914.98|25952.98|25914.98|25941.96|25903.96|10
1620848690000|2021-05-12 19:44:50|25953.46|25915.46|25943.56|25905.56|25953.46|25915.46|25943.56|25905.56|10
1620848700000|2021-05-12 19:45:00|25942.99|25904.99|25931.9|25893.9|25942.99|25904.99|25929.9|25891.9|10
1620848710000|2021-05-12 19:45:10|25928.66|25890.66|25926.65|25888.65|25928.66|25890.66|25920.16|25882.16|10
1620848720000|2021-05-12 19:45:20|25927.88|25889.88|25906.31|25868.31|25927.88|25889.88|25906.31|25868.31|10
1620848730000|2021-05-12 19:45:30|25904.43|25866.43|25911.11|25873.11|25911.11|25873.11|25904.43|25866.43|10
1620848740000|2021-05-12 19:45:40|25911.48|25873.48|25919.68|25881.68|25919.68|25881.68|25907.66|25869.66|10
1620848750000|2021-05-12 19:45:50|25922.29|25884.29|25925.51|25887.51|25925.67|25887.67|25922.29|25884.29|10
1620848760000|2021-05-12 19:46:00|25925.44|25887.44|25924.03|25886.03|25928.21|25890.21|25924.03|25886.03|10
1620848770000|2021-05-12 19:46:10|25929.65|25891.65|25931.09|25893.09|25935.39|25897.39|25927.65|25889.65|10
1620848780000|2021-05-12 19:46:20|25929.55|25891.55|25924.18|25886.18|25929.55|25891.55|25924.18|25886.18|9
1620848790000|2021-05-12 19:46:30|25923.48|25885.48|25917.19|25879.19|25923.48|25885.48|25917.19|25879.19|10
1620848800000|2021-05-12 19:46:40|25916.03|25878.03|25917.69|25879.69|25917.69|25879.69|25915.08|25877.08|10
1620848810000|2021-05-12 19:46:50|25917.38|25879.38|25921.48|25883.48|25921.48|25883.48|25917.22|25879.22|10
1620848820000|2021-05-12 19:47:00|25921.2|25883.2|25922.89|25884.89|25922.89|25884.89|25920.02|25882.02|10
1620848830000|2021-05-12 19:47:10|25922.38|25884.38|25909.85|25871.85|25922.38|25884.38|25909.85|25871.85|10
1620848840000|2021-05-12 19:47:20|25907.04|25869.04|25915.29|25877.29|25915.29|25877.29|25906.07|25868.07|10
1620848850000|2021-05-12 19:47:30|25917.25|25879.25|25907.05|25869.05|25917.25|25879.25|25907.05|25869.05|10
1620848860000|2021-05-12 19:47:40|25906.38|25868.38|25894.41|25856.41|25906.49|25868.49|25894.06|25856.06|10
1620848870000|2021-05-12 19:47:50|25892.48|25854.48|25887.45|25849.45|25892.48|25854.48|25884.17|25846.17|10
1620848880000|2021-05-12 19:48:00|25886.5|25848.5|25882.41|25844.41|25886.5|25848.5|25882.41|25844.41|10
1620848890000|2021-05-12 19:48:10|25885.04|25847.04|25907.1|25869.1|25907.1|25869.1|25885.04|25847.04|10
1620848900000|2021-05-12 19:48:20|25910.41|25872.41|25913.21|25875.21|25916.88|25878.88|25910.41|25872.41|10
1620848910000|2021-05-12 19:48:30|25913.59|25875.59|25913.09|25875.09|25913.59|25875.59|25911.05|25873.05|10
1620848920000|2021-05-12 19:48:40|25912.11|25874.11|25907.51|25869.51|25914.14|25876.14|25907.49|25869.49|10
1620848930000|2021-05-12 19:48:50|25907.77|25869.77|25898.01|25860.01|25907.77|25869.77|25898.01|25860.01|10
1620848940000|2021-05-12 19:49:00|25898.19|25860.19|25898.63|25860.63|25901.28|25863.28|25896.74|25858.74|10
1620848950000|2021-05-12 19:49:10|25897.15|25859.15|25888.96|25850.96|25897.15|25859.15|25888.96|25850.96|10
1620848960000|2021-05-12 19:49:20|25889.12|25851.12|25897.35|25859.35|25897.35|25859.35|25888.29|25850.29|10
1620848970000|2021-05-12 19:49:30|25897.79|25859.79|25892.29|25854.29|25898.59|25860.59|25889.92|25851.92|10
1620848980000|2021-05-12 19:49:40|25887.66|25849.66|25873.52|25835.52|25887.66|25849.66|25873.52|25835.52|10
1620848990000|2021-05-12 19:49:50|25870.8|25832.8|25868.35|25830.35|25870.83|25832.83|25865.47|25827.47|10
1620849000000|2021-05-12 19:50:00|25869.21|25831.21|25860.25|25822.25|25869.96|25831.96|25860.25|25822.25|10
1620849010000|2021-05-12 19:50:10|25859.66|25821.66|25848.76|25810.76|25859.66|25821.66|25847.54|25809.54|10
1620849020000|2021-05-12 19:50:20|25842.58|25804.58|25830.33|25792.33|25842.58|25804.58|25830.33|25792.33|10
1620849030000|2021-05-12 19:50:30|25830.8|25792.8|25834.69|25796.69|25834.69|25796.69|25830.8|25792.8|10
1620849040000|2021-05-12 19:50:40|25834.5|25796.5|25837.63|25799.63|25841.22|25803.22|25834.5|25796.5|10
1620849050000|2021-05-12 19:50:50|25841.67|25803.67|25842.62|25804.62|25843.85|25805.85|25841.67|25803.67|10
1620849060000|2021-05-12 19:51:00|25840.84|25802.84|25850.54|25812.54|25850.54|25812.54|25840.84|25802.84|9
1620849070000|2021-05-12 19:51:10|25850.73|25812.73|25855.05|25817.05|25855.05|25817.05|25849.97|25811.97|8
1620849080000|2021-05-12 19:51:20|25855.19|25817.19|25872.89|25834.89|25872.89|25834.89|25855.19|25817.19|10
1620849090000|2021-05-12 19:51:30|25872.99|25834.99|25869.18|25831.18|25873.99|25835.99|25869.18|25831.18|10
1620849100000|2021-05-12 19:51:40|25869.42|25831.42|25870.56|25832.56|25870.56|25832.56|25866.36|25828.36|9
1620849110000|2021-05-12 19:51:50|25872.34|25834.34|25875.93|25837.93|25875.93|25837.93|25872.34|25834.34|10
1620849120000|2021-05-12 19:52:00|25878.46|25840.46|25865.98|25827.98|25878.46|25840.46|25865.98|25827.98|10
1620849130000|2021-05-12 19:52:10|25865.29|25827.29|25864.66|25826.66|25867.33|25829.33|25864.66|25826.66|10
1620849140000|2021-05-12 19:52:20|25863.59|25825.59|25861.45|25823.45|25863.75|25825.75|25861.45|25823.45|10
1620849150000|2021-05-12 19:52:30|25862.9|25824.9|25853.62|25815.62|25862.9|25824.9|25853.62|25815.62|10
1620849160000|2021-05-12 19:52:40|25851.09|25813.09|25849.09|25811.09|25851.09|25813.09|25846.7|25808.7|10
1620849170000|2021-05-12 19:52:50|25851.13|25813.13|25870.08|25832.08|25870.08|25832.08|25851.13|25813.13|10
1620849180000|2021-05-12 19:53:00|25870.05|25832.05|25877.09|25839.09|25877.09|25839.09|25868.18|25830.18|10
1620849190000|2021-05-12 19:53:10|25878.94|25840.94|25882.47|25844.47|25883.74|25845.74|25878.94|25840.94|10
1620849200000|2021-05-12 19:53:20|25881.92|25843.92|25872.74|25834.74|25882.6|25844.6|25872.74|25834.74|10
1620849210000|2021-05-12 19:53:30|25873.19|25835.19|25877.44|25839.44|25878.73|25840.73|25873.19|25835.19|10
1620849220000|2021-05-12 19:53:40|25877.16|25839.16|25877.32|25839.32|25879.48|25841.48|25873.97|25835.97|10
1620849230000|2021-05-12 19:53:50|25877.12|25839.12|25868.75|25830.75|25877.12|25839.12|25866.06|25828.06|10
1620849240000|2021-05-12 19:54:00|25867.85|25829.85|25862.96|25824.96|25867.85|25829.85|25862.96|25824.96|10
1620849250000|2021-05-12 19:54:10|25863.31|25825.31|25866.29|25828.29|25866.29|25828.29|25862.64|25824.64|9
1620849260000|2021-05-12 19:54:20|25865.89|25827.89|25858.96|25820.96|25865.89|25827.89|25858.96|25820.96|9
1620849270000|2021-05-12 19:54:30|25858.99|25820.99|25862.24|25824.24|25862.24|25824.24|25858.99|25820.99|10
1620849280000|2021-05-12 19:54:40|25861.15|25823.15|25866.36|25828.36|25870.03|25832.03|25861.15|25823.15|10
1620849290000|2021-05-12 19:54:50|25863.5|25825.5|25869.82|25831.82|25869.82|25831.82|25862.09|25824.09|10
1620849300000|2021-05-12 19:55:00|25869.9|25831.9|25869.99|25831.99|25870.69|25832.69|25868.8|25830.8|10
1620849310000|2021-05-12 19:55:10|25869.53|25831.53|25870.12|25832.12|25871.29|25833.29|25869.53|25831.53|10
1620849320000|2021-05-12 19:55:20|25870.19|25832.19|25876.24|25838.24|25876.24|25838.24|25869.91|25831.91|10
1620849330000|2021-05-12 19:55:30|25877.73|25839.73|25882.57|25844.57|25882.57|25844.57|25877.39|25839.39|10
1620849340000|2021-05-12 19:55:40|25883.67|25845.67|25877.68|25839.68|25884.65|25846.65|25877.68|25839.68|10
1620849350000|2021-05-12 19:55:50|25877.34|25839.34|25872.41|25834.41|25878.53|25840.53|25872.12|25834.12|10
1620849360000|2021-05-12 19:56:00|25872.02|25834.02|25874.48|25836.48|25874.63|25836.63|25871.94|25833.94|10
1620849370000|2021-05-12 19:56:10|25875.73|25837.73|25882.37|25844.37|25882.37|25844.37|25875.45|25837.45|10
1620849380000|2021-05-12 19:56:20|25885.51|25847.51|25889.98|25851.98|25889.98|25851.98|25884.51|25846.51|10
1620849390000|2021-05-12 19:56:30|25891.12|25853.12|25898.73|25860.73|25898.73|25860.73|25891.12|25853.12|10
1620849400000|2021-05-12 19:56:40|25899.11|25861.11|25901.17|25863.17|25901.17|25863.17|25898.78|25860.78|10
1620849410000|2021-05-12 19:56:50|25900.87|25862.87|25901.82|25863.82|25901.82|25863.82|25900.36|25862.36|10
1620849420000|2021-05-12 19:57:00|25903.7|25865.7|25905.77|25867.77|25905.77|25867.77|25901.89|25863.89|10
1620849430000|2021-05-12 19:57:10|25909.41|25871.41|25919.65|25881.65|25919.86|25881.86|25909.41|25871.41|10
1620849440000|2021-05-12 19:57:20|25924.02|25886.02|25940.74|25902.74|25940.74|25902.74|25924.02|25886.02|10
1620849450000|2021-05-12 19:57:30|25942.13|25904.13|25958.29|25920.29|25958.29|25920.29|25942.13|25904.13|10
1620849460000|2021-05-12 19:57:40|25958.91|25920.91|25965.93|25927.93|25965.93|25927.93|25958.91|25920.91|10
1620849470000|2021-05-12 19:57:50|25965.16|25927.16|25981.28|25943.28|25981.28|25943.28|25965.16|25927.16|10
1620849480000|2021-05-12 19:58:00|25981.78|25943.78|25989.22|25951.22|25989.22|25951.22|25981.78|25943.78|10
1620849490000|2021-05-12 19:58:10|25989.06|25951.06|26001.05|25963.05|26001.05|25963.05|25988.93|25950.93|10
1620849500000|2021-05-12 19:58:20|26000.96|25962.96|26012.67|25974.67|26012.67|25974.67|26000.96|25962.96|10
1620849510000|2021-05-12 19:58:30|26016.33|25978.33|26014.28|25976.28|26017.31|25979.31|26013.64|25975.64|9
1620849520000|2021-05-12 19:58:40|26015.03|25977.03|26019.34|25981.34|26020.32|25982.32|26015.03|25977.03|10
1620849530000|2021-05-12 19:58:50|26019|25981|26026.13|25988.13|26026.13|25988.13|26018.06|25980.06|10
1620849540000|2021-05-12 19:59:00|26025.31|25987.31|26026.46|25988.46|26026.73|25988.73|26025.22|25987.22|10
1620849550000|2021-05-12 19:59:10|26025.92|25987.92|26022.33|25984.33|26028.19|25990.19|26022.33|25984.33|10
1620849560000|2021-05-12 19:59:20|26022.37|25984.37|26027.86|25989.86|26027.86|25989.86|26022.13|25984.13|10
1620849570000|2021-05-12 19:59:30|26029.07|25991.07|26030.4|25992.4|26030.72|25992.72|26028.72|25990.72|10
1620849580000|2021-05-12 19:59:40|26029.64|25991.64|26029.55|25991.55|26030.52|25992.52|26028.51|25990.51|10
1620849590000|2021-05-12 19:59:50|26030.16|25992.16|26033.61|25995.61|26033.61|25995.61|26029.54|25991.54|10
1620849600000|2021-05-12 20:00:00|26034.03|25996.03|26009.97|25971.97|26034.03|25996.03|26008.96|25970.96|10
1620849610000|2021-05-12 20:00:10|26009.6|25971.6|26001.14|25963.14|26009.6|25971.6|26001.14|25963.14|10
1620849620000|2021-05-12 20:00:20|26003.43|25965.43|25974.87|25936.87|26003.43|25965.43|25974.87|25936.87|10
1620849630000|2021-05-12 20:00:30|25971.89|25933.89|25971.12|25933.12|25974.07|25936.07|25970.66|25932.66|10
1620849640000|2021-05-12 20:00:40|25971.76|25933.76|25970.78|25932.78|25972.53|25934.53|25969.89|25931.89|10
1620849650000|2021-05-12 20:00:50|25968.15|25930.15|25973.04|25935.04|25973.04|25935.04|25968.15|25930.15|10
1620849660000|2021-05-12 20:01:00|25974.9|25936.9|26010.93|25972.93|26010.93|25972.93|25974.9|25936.9|10
1620849670000|2021-05-12 20:01:10|26012.3|25974.3|26034.49|25996.49|26034.49|25996.49|26012.3|25974.3|10
1620849680000|2021-05-12 20:01:20|26036.02|25998.02|26043.94|26005.94|26043.94|26005.94|26035.42|25997.42|10
1620849690000|2021-05-12 20:01:30|26044.15|26006.15|26048.65|26010.65|26048.65|26010.65|26044.15|26006.15|10
1620849700000|2021-05-12 20:01:40|26049.18|26011.18|26054.78|26016.78|26054.78|26016.78|26048.4|26010.4|10
1620849710000|2021-05-12 20:01:50|26055.36|26017.36|26064.58|26026.58|26066.33|26028.33|26055.36|26017.36|10
1620849720000|2021-05-12 20:02:00|26069.45|26031.45|26064.78|26026.78|26069.45|26031.45|26063.3|26025.3|10
1620849730000|2021-05-12 20:02:10|26065.67|26027.67|26064.89|26026.89|26067.91|26029.91|26064.89|26026.89|10
1620849740000|2021-05-12 20:02:20|26064.97|26026.97|26068.83|26030.83|26071.29|26033.29|26062.6|26024.6|10
1620849750000|2021-05-12 20:02:30|26069.7|26031.7|26073.95|26035.95|26074.15|26036.15|26069.7|26031.7|10
1620849760000|2021-05-12 20:02:40|26075.38|26037.38|26079.98|26041.98|26080.45|26042.45|26075.38|26037.38|10
1620849770000|2021-05-12 20:02:50|26080.84|26042.84|26081.71|26043.71|26083.75|26045.75|26080.84|26042.84|10
1620849780000|2021-05-12 20:03:00|26081.58|26043.58|26083.92|26045.92|26085.01|26047.01|26081.58|26043.58|10
1620849790000|2021-05-12 20:03:10|26085.18|26047.18|26086.06|26048.06|26086.37|26048.37|26084.63|26046.63|10
1620849800000|2021-05-12 20:03:20|26086.1|26048.1|26091.68|26053.68|26092.79|26054.79|26085.52|26047.52|10
1620849810000|2021-05-12 20:03:30|26089.81|26051.81|26086.12|26048.12|26091.59|26053.59|26086.12|26048.12|10
1620849820000|2021-05-12 20:03:40|26084.28|26046.28|26080.15|26042.15|26084.28|26046.28|26080.15|26042.15|10
1620849830000|2021-05-12 20:03:50|26078.6|26040.6|26072.77|26034.77|26078.6|26040.6|26070.88|26032.88|10
1620849840000|2021-05-12 20:04:00|26075.03|26037.03|26075.01|26037.01|26075.03|26037.03|26071.61|26033.61|10
1620849850000|2021-05-12 20:04:10|26075.38|26037.38|26072.82|26034.82|26075.38|26037.38|26072.82|26034.82|10
1620849860000|2021-05-12 20:04:20|26071.34|26033.34|26070.7|26032.7|26071.34|26033.34|26070.33|26032.33|10
1620849870000|2021-05-12 20:04:30|26068.7|26030.7|26060.73|26022.73|26068.7|26030.7|26059.8|26021.8|10
1620849880000|2021-05-12 20:04:40|26062.37|26024.37|26069.98|26031.98|26069.98|26031.98|26062.06|26024.06|10
1620849890000|2021-05-12 20:04:50|26071.2|26033.2|26071.42|26033.42|26071.42|26033.42|26068.97|26030.97|10
1620849900000|2021-05-12 20:05:00|26071.71|26033.71|26078.1|26040.1|26078.3|26040.3|26071.71|26033.71|10
1620849910000|2021-05-12 20:05:10|26077.96|26039.96|26068.25|26030.25|26077.96|26039.96|26068.25|26030.25|10
1620849920000|2021-05-12 20:05:20|26067.17|26029.17|26066.93|26028.93|26069.62|26031.62|26065.93|26027.93|10
1620849930000|2021-05-12 20:05:30|26063.9|26025.9|26056.48|26018.48|26064.15|26026.15|26056.48|26018.48|10
1620849940000|2021-05-12 20:05:40|26056.76|26018.76|26051.09|26013.09|26056.76|26018.76|26051.09|26013.09|10
1620849950000|2021-05-12 20:05:50|26050.89|26012.89|26037.79|25999.79|26050.89|26012.89|26037.79|25999.79|10
1620849960000|2021-05-12 20:06:00|26033.75|25995.75|26018.03|25980.03|26033.75|25995.75|26018.03|25980.03|10
1620849970000|2021-05-12 20:06:10|26016.05|25978.05|26006.53|25968.53|26016.05|25978.05|26006.53|25968.53|10
1620849980000|2021-05-12 20:06:20|26009.97|25971.97|26012.08|25974.08|26012.13|25974.13|26009.97|25971.97|10
1620849990000|2021-05-12 20:06:30|26012.18|25974.18|26032.01|25994.01|26032.01|25994.01|26012.18|25974.18|10
1620850000000|2021-05-12 20:06:40|26032.1|25994.1|26034.32|25996.32|26035.25|25997.25|26032.1|25994.1|10
1620850010000|2021-05-12 20:06:50|26035.39|25997.39|26035.23|25997.23|26040.14|26002.14|26035.23|25997.23|10
1620850020000|2021-05-12 20:07:00|26035.38|25997.38|26026.06|25988.06|26035.38|25997.38|26025.78|25987.78|10
1620850030000|2021-05-12 20:07:10|26025.86|25987.86|26029.27|25991.27|26031.3|25993.3|26025.43|25987.43|10
1620850040000|2021-05-12 20:07:20|26031.21|25993.21|26038.85|26000.85|26038.85|26000.85|26031.21|25993.21|10
1620850050000|2021-05-12 20:07:30|26039.9|26001.9|26042.08|26004.08|26042.53|26004.53|26039.9|26001.9|10
1620850060000|2021-05-12 20:07:40|26043.04|26005.04|26041.85|26003.85|26043.04|26005.04|26041.33|26003.33|10
1620850070000|2021-05-12 20:07:50|26042.1|26004.1|26046.71|26008.71|26046.71|26008.71|26041.7|26003.7|10
1620850080000|2021-05-12 20:08:00|26046.35|26008.35|26043.29|26005.29|26046.68|26008.68|26043.29|26005.29|10
1620850090000|2021-05-12 20:08:10|26044.44|26006.44|26046.17|26008.17|26046.17|26008.17|26042.57|26004.57|9
1620850100000|2021-05-12 20:08:20|26044.77|26006.77|26048.05|26010.05|26049.87|26011.87|26044.77|26006.77|10
1620850110000|2021-05-12 20:08:30|26048.17|26010.17|26044.06|26006.06|26048.48|26010.48|26044.06|26006.06|10
1620850120000|2021-05-12 20:08:40|26042.18|26004.18|26032.8|25994.8|26042.18|26004.18|26032.8|25994.8|10
1620850130000|2021-05-12 20:08:50|26031.75|25993.75|26025.22|25987.22|26031.75|25993.75|26023.69|25985.69|10
1620850140000|2021-05-12 20:09:00|26027.17|25989.17|26039.11|26001.11|26039.11|26001.11|26027.17|25989.17|10
1620850150000|2021-05-12 20:09:10|26040.89|26002.89|26044.74|26006.74|26044.81|26006.81|26040.89|26002.89|10
1620850160000|2021-05-12 20:09:20|26045.88|26007.88|26047.13|26009.13|26047.63|26009.63|26045.18|26007.18|10
1620850170000|2021-05-12 20:09:30|26052.52|26014.52|26056.68|26018.68|26057.88|26019.88|26052.52|26014.52|10
1620850180000|2021-05-12 20:09:40|26056.7|26018.7|26060.51|26022.51|26060.56|26022.56|26056.7|26018.7|10
1620850190000|2021-05-12 20:09:50|26060.85|26022.85|26062.72|26024.72|26062.72|26024.72|26060.63|26022.63|10
1620850200000|2021-05-12 20:10:00|26061.95|26023.95|26059.09|26021.09|26064.42|26026.42|26059.09|26021.09|10
1620850210000|2021-05-12 20:10:10|26057.35|26019.35|26048.46|26010.46|26058.99|26020.99|26048.46|26010.46|10
1620850220000|2021-05-12 20:10:20|26046.23|26008.23|26042.94|26004.94|26046.23|26008.23|26041.59|26003.59|10
1620850230000|2021-05-12 20:10:30|26042.54|26004.54|26037.17|25999.17|26042.54|26004.54|26037.17|25999.17|10
1620850240000|2021-05-12 20:10:40|26031.15|25993.15|26020.31|25982.31|26031.15|25993.15|26019.04|25981.04|10
1620850250000|2021-05-12 20:10:50|26010.99|25972.99|25999.02|25961.02|26010.99|25972.99|25999.02|25961.02|10
1620850260000|2021-05-12 20:11:00|25994.53|25956.53|25990.59|25952.59|25994.53|25956.53|25989.58|25951.58|10
1620850270000|2021-05-12 20:11:10|25992.65|25954.65|26006.38|25968.38|26006.38|25968.38|25992.65|25954.65|10
1620850280000|2021-05-12 20:11:20|26008.46|25970.46|26014.49|25976.49|26014.49|25976.49|26008.46|25970.46|10
1620850290000|2021-05-12 20:11:30|26013.7|25975.7|26021.79|25983.79|26023.93|25985.93|26013.7|25975.7|10
1620850300000|2021-05-12 20:11:40|26021.95|25983.95|26024.58|25986.58|26024.58|25986.58|26021.18|25983.18|9
1620850310000|2021-05-12 20:11:50|26026.04|25988.04|26030.22|25992.22|26030.32|25992.32|26026.04|25988.04|10
1620850320000|2021-05-12 20:12:00|26029.78|25991.78|26033.22|25995.22|26033.22|25995.22|26029.63|25991.63|10
1620850330000|2021-05-12 20:12:10|26031.84|25993.84|26031.97|25993.97|26033.66|25995.66|26031.76|25993.76|10
1620850340000|2021-05-12 20:12:20|26032.48|25994.48|26036.62|25998.62|26036.62|25998.62|26032.48|25994.48|10
1620850350000|2021-05-12 20:12:30|26036.69|25998.69|26043.79|26005.79|26043.79|26005.79|26036.69|25998.69|10
1620850360000|2021-05-12 20:12:40|26044.4|26006.4|26058.86|26020.86|26058.86|26020.86|26044.4|26006.4|10
1620850370000|2021-05-12 20:12:50|26058.88|26020.88|26065.02|26027.02|26065.02|26027.02|26057.09|26019.09|10
1620850380000|2021-05-12 20:13:00|26068.52|26030.52|26073.37|26035.37|26074.13|26036.13|26068.52|26030.52|10
1620850390000|2021-05-12 20:13:10|26073.16|26035.16|26070.76|26032.76|26073.16|26035.16|26070.76|26032.76|10
1620850400000|2021-05-12 20:13:20|26069.59|26031.59|26077.24|26039.24|26077.24|26039.24|26069.04|26031.04|10
1620850410000|2021-05-12 20:13:30|26079.4|26041.4|26082.49|26044.49|26082.69|26044.69|26079.13|26041.13|10
1620850420000|2021-05-12 20:13:40|26083.62|26045.62|26088.61|26050.61|26090.42|26052.42|26083.62|26045.62|10
1620850430000|2021-05-12 20:13:50|26089.55|26051.55|26085.3|26047.3|26090.42|26052.42|26084.94|26046.94|10
1620850440000|2021-05-12 20:14:00|26082.89|26044.89|26075.7|26037.7|26083.18|26045.18|26075.7|26037.7|10
1620850450000|2021-05-12 20:14:10|26071.52|26033.52|26058.64|26020.64|26072|26034|26058.64|26020.64|10
1620850460000|2021-05-12 20:14:20|26055.5|26017.5|26040.49|26002.49|26055.5|26017.5|26040.49|26002.49|9
1620850470000|2021-05-12 20:14:30|26033.4|25995.4|26040.96|26002.96|26040.96|26002.96|26033.4|25995.4|10
1620850480000|2021-05-12 20:14:40|26041.7|26003.7|26044.48|26006.48|26044.48|26006.48|26040.59|26002.59|10
1620850490000|2021-05-12 20:14:50|26044.96|26006.96|26037.07|25999.07|26044.96|26006.96|26036.99|25998.99|10
1620850500000|2021-05-12 20:15:00|26033.09|25995.09|26031.03|25993.03|26033.29|25995.29|26028.81|25990.81|10
1620850510000|2021-05-12 20:15:10|26032.95|25994.95|26020.66|25982.66|26034|25996|26020.66|25982.66|10
1620850520000|2021-05-12 20:15:20|26017.74|25979.74|26006.83|25968.83|26017.74|25979.74|26006.83|25968.83|10
1620850530000|2021-05-12 20:15:30|26006.47|25968.47|25982.73|25944.73|26006.47|25968.47|25982.61|25944.61|10
1620850540000|2021-05-12 20:15:40|25978.07|25940.07|25973.63|25935.63|25978.07|25940.07|25972.39|25934.39|10
1620850550000|2021-05-12 20:15:50|25974.21|25936.21|25970.77|25932.77|25974.3|25936.3|25970.01|25932.01|10
1620850560000|2021-05-12 20:16:00|25971.32|25933.32|25962.16|25924.16|25972.05|25934.05|25962.16|25924.16|10
1620850570000|2021-05-12 20:16:10|25963.93|25925.93|25955.87|25917.87|25963.93|25925.93|25954.89|25916.89|10
1620850580000|2021-05-12 20:16:20|25953.31|25915.31|25947.1|25909.1|25954.72|25916.72|25947.1|25909.1|10
1620850590000|2021-05-12 20:16:30|25946.19|25908.19|25956.98|25918.98|25956.98|25918.98|25946.19|25908.19|10
1620850600000|2021-05-12 20:16:40|25957.56|25919.56|25959.82|25921.82|25959.82|25921.82|25957.56|25919.56|10
1620850610000|2021-05-12 20:16:50|25959.62|25921.62|25953.41|25915.41|25959.62|25921.62|25953.41|25915.41|10
1620850620000|2021-05-12 20:17:00|25953.55|25915.55|25942.56|25904.56|25953.55|25915.55|25942.56|25904.56|10
1620850630000|2021-05-12 20:17:10|25941.11|25903.11|25934.29|25896.29|25941.32|25903.32|25933.81|25895.81|10
1620850640000|2021-05-12 20:17:20|25930.59|25892.59|25926.98|25888.98|25930.59|25892.59|25926.37|25888.37|10
1620850650000|2021-05-12 20:17:30|25927.86|25889.86|25932.26|25894.26|25932.26|25894.26|25927.86|25889.86|10
1620850660000|2021-05-12 20:17:40|25931.93|25893.93|25928.89|25890.89|25931.93|25893.93|25928.19|25890.19|10
1620850670000|2021-05-12 20:17:50|25928.64|25890.64|25922.16|25884.16|25928.64|25890.64|25921.89|25883.89|10
1620850680000|2021-05-12 20:18:00|25921.19|25883.19|25915.07|25877.07|25922.23|25884.23|25915.07|25877.07|10
1620850690000|2021-05-12 20:18:10|25911.14|25873.14|25902.82|25864.82|25911.14|25873.14|25901.24|25863.24|10
1620850700000|2021-05-12 20:18:20|25902.4|25864.4|25901.2|25863.2|25902.5|25864.5|25898.14|25860.14|10
1620850710000|2021-05-12 20:18:30|25901.18|25863.18|25908.4|25870.4|25909.46|25871.46|25901.18|25863.18|10
1620850720000|2021-05-12 20:18:40|25909.6|25871.6|25918.27|25880.27|25918.27|25880.27|25909.6|25871.6|10
1620850730000|2021-05-12 20:18:50|25918.69|25880.69|25913.24|25875.24|25918.69|25880.69|25913.24|25875.24|10
1620850740000|2021-05-12 20:19:00|25911.13|25873.13|25913.67|25875.67|25913.67|25875.67|25910.48|25872.48|10
1620850750000|2021-05-12 20:19:10|25915.02|25877.02|25920.27|25882.27|25920.36|25882.36|25915.02|25877.02|10
1620850760000|2021-05-12 20:19:20|25920.22|25882.22|25918.31|25880.31|25922.61|25884.61|25918.31|25880.31|10
1620850770000|2021-05-12 20:19:30|25913.7|25875.7|25905.99|25867.99|25913.7|25875.7|25905.99|25867.99|10
1620850780000|2021-05-12 20:19:40|25905.96|25867.96|25900.9|25862.9|25905.96|25867.96|25898.26|25860.26|10
1620850790000|2021-05-12 20:19:50|25901.65|25863.65|25897.46|25859.46|25901.65|25863.65|25897.44|25859.44|10
1620850800000|2021-05-12 20:20:00|25896.51|25858.51|25877.15|25839.15|25896.51|25858.51|25877.15|25839.15|10
1620850810000|2021-05-12 20:20:10|25875.63|25837.63|25866.18|25828.18|25875.63|25837.63|25866.18|25828.18|10
1620850820000|2021-05-12 20:20:20|25865.83|25827.83|25862.06|25824.06|25865.83|25827.83|25861.74|25823.74|10
1620850830000|2021-05-12 20:20:30|25860.99|25822.99|25852.93|25814.93|25860.99|25822.99|25852.65|25814.65|10
1620850840000|2021-05-12 20:20:40|25853.32|25815.32|25852.32|25814.32|25855.08|25817.08|25849.78|25811.78|10
1620850850000|2021-05-12 20:20:50|25852.83|25814.83|25854.04|25816.04|25854.04|25816.04|25852.79|25814.79|10
1620850860000|2021-05-12 20:21:00|25854.74|25816.74|25862.33|25824.33|25864.91|25826.91|25854.74|25816.74|10
1620850870000|2021-05-12 20:21:10|25861.95|25823.95|25871.26|25833.26|25872.04|25834.04|25861.93|25823.93|10
1620850880000|2021-05-12 20:21:20|25871.89|25833.89|25885.65|25847.65|25885.65|25847.65|25871.89|25833.89|10
1620850890000|2021-05-12 20:21:30|25887.51|25849.51|25921.09|25883.09|25921.09|25883.09|25887.51|25849.51|10
1620850900000|2021-05-12 20:21:40|25926.19|25888.19|25933.8|25895.8|25933.8|25895.8|25926.19|25888.19|10
1620850910000|2021-05-12 20:21:50|25932.94|25894.94|25940.16|25902.16|25940.48|25902.48|25930|25892|10
1620850920000|2021-05-12 20:22:00|25938.89|25900.89|25944.53|25906.53|25946.6|25908.6|25938.89|25900.89|9
1620850930000|2021-05-12 20:22:10|25943.72|25905.72|25952.9|25914.9|25953.9|25915.9|25943.45|25905.45|10
1620850940000|2021-05-12 20:22:20|25952.42|25914.42|25936.84|25898.84|25952.42|25914.42|25936.84|25898.84|10
1620850950000|2021-05-12 20:22:30|25935.81|25897.81|25926.93|25888.93|25935.81|25897.81|25924.22|25886.22|10
1620850960000|2021-05-12 20:22:40|25925.75|25887.75|25925.18|25887.18|25928.21|25890.21|25924.91|25886.91|10
1620850970000|2021-05-12 20:22:50|25927.8|25889.8|25938.97|25900.97|25938.97|25900.97|25927.8|25889.8|10
1620850980000|2021-05-12 20:23:00|25940.17|25902.17|25948.64|25910.64|25949.46|25911.46|25940.17|25902.17|9
1620850990000|2021-05-12 20:23:10|25948.33|25910.33|25946.74|25908.74|25948.85|25910.85|25944.76|25906.76|10
1620851000000|2021-05-12 20:23:20|25946.95|25908.95|25951.26|25913.26|25952.65|25914.65|25946.95|25908.95|10
1620851010000|2021-05-12 20:23:30|25952.03|25914.03|25953.33|25915.33|25953.71|25915.71|25950.31|25912.31|10
1620851020000|2021-05-12 20:23:40|25953.45|25915.45|25958.44|25920.44|25958.44|25920.44|25953.45|25915.45|10
1620851030000|2021-05-12 20:23:50|25959.78|25921.78|25959.68|25921.68|25960.82|25922.82|25959.14|25921.14|10
1620851040000|2021-05-12 20:24:00|25960.3|25922.3|25971.87|25933.87|25971.87|25933.87|25960.3|25922.3|10
1620851050000|2021-05-12 20:24:10|25971.22|25933.22|25985.26|25947.26|25985.26|25947.26|25971.22|25933.22|10
1620851060000|2021-05-12 20:24:20|25984.39|25946.39|25973.84|25935.84|25984.39|25946.39|25973.84|25935.84|10
1620851070000|2021-05-12 20:24:30|25975.34|25937.34|25967.86|25929.86|25975.74|25937.74|25967.86|25929.86|10
1620851080000|2021-05-12 20:24:40|25967.73|25929.73|25970.78|25932.78|25970.78|25932.78|25965.76|25927.76|10
1620851090000|2021-05-12 20:24:50|25969.76|25931.76|25978.84|25940.84|25978.99|25940.99|25969.76|25931.76|10
1620851100000|2021-05-12 20:25:00|25980.06|25942.06|25987.9|25949.9|25991.28|25953.28|25980.06|25942.06|10
1620851110000|2021-05-12 20:25:10|25987.77|25949.77|25984.89|25946.89|25987.77|25949.77|25982.57|25944.57|10
1620851120000|2021-05-12 20:25:20|25983.67|25945.67|25979.77|25941.77|25983.71|25945.71|25979.4|25941.4|10
1620851130000|2021-05-12 20:25:30|25979.93|25941.93|25974.8|25936.8|25979.93|25941.93|25974.19|25936.19|10
1620851140000|2021-05-12 20:25:40|25976|25938|25975.01|25937.01|25976.02|25938.02|25975.01|25937.01|9
1620851150000|2021-05-12 20:25:50|25975.99|25937.99|25972.88|25934.88|25975.99|25937.99|25972.86|25934.86|10
1620851160000|2021-05-12 20:26:00|25971.08|25933.08|25949.2|25911.2|25971.08|25933.08|25948.28|25910.28|10
1620851170000|2021-05-12 20:26:10|25948.79|25910.79|25944.72|25906.72|25948.79|25910.79|25944.72|25906.72|10
1620851180000|2021-05-12 20:26:20|25946.63|25908.63|25953.1|25915.1|25953.1|25915.1|25943.95|25905.95|10
1620851190000|2021-05-12 20:26:30|25956.28|25918.28|25965.23|25927.23|25965.36|25927.36|25956.28|25918.28|10
1620851200000|2021-05-12 20:26:40|25964.41|25926.41|25969.54|25931.54|25970.32|25932.32|25964.31|25926.31|10
1620851210000|2021-05-12 20:26:50|25969.81|25931.81|25970.81|25932.81|25975.35|25937.35|25969.81|25931.81|10
1620851220000|2021-05-12 20:27:00|25970.45|25932.45|25960.48|25922.48|25970.45|25932.45|25958.49|25920.49|10
1620851230000|2021-05-12 20:27:10|25962.43|25924.43|25963.89|25925.89|25967.9|25929.9|25962.43|25924.43|10
1620851240000|2021-05-12 20:27:20|25964.53|25926.53|25958.94|25920.94|25964.53|25926.53|25958.94|25920.94|10
1620851250000|2021-05-12 20:27:30|25957.66|25919.66|25954.47|25916.47|25957.66|25919.66|25952.43|25914.43|10
1620851260000|2021-05-12 20:27:40|25954.87|25916.87|25951.62|25913.62|25954.87|25916.87|25951.62|25913.62|10
1620851270000|2021-05-12 20:27:50|25951.25|25913.25|25948.36|25910.36|25951.25|25913.25|25947.67|25909.67|9
1620851280000|2021-05-12 20:28:00|25947.38|25909.38|25920.5|25882.5|25947.38|25909.38|25920.13|25882.13|10
1620851290000|2021-05-12 20:28:10|25921.12|25883.12|25910.36|25872.36|25921.12|25883.12|25910.36|25872.36|10
1620851300000|2021-05-12 20:28:20|25910.07|25872.07|25901.4|25863.4|25910.07|25872.07|25900.06|25862.06|10
1620851310000|2021-05-12 20:28:30|25900.56|25862.56|25904.98|25866.98|25905.62|25867.62|25898.95|25860.95|10
1620851320000|2021-05-12 20:28:40|25904.06|25866.06|25898.2|25860.2|25904.06|25866.06|25897.69|25859.69|10
1620851330000|2021-05-12 20:28:50|25897.8|25859.8|25897.07|25859.07|25898.63|25860.63|25895.64|25857.64|10
1620851340000|2021-05-12 20:29:00|25896.9|25858.9|25877.82|25839.82|25896.9|25858.9|25877.82|25839.82|10
1620851350000|2021-05-12 20:29:10|25879.17|25841.17|25869.38|25831.38|25879.17|25841.17|25869.38|25831.38|10
1620851360000|2021-05-12 20:29:20|25866.5|25828.5|25867.86|25829.86|25868.8|25830.8|25864.7|25826.7|10
1620851370000|2021-05-12 20:29:30|25869.11|25831.11|25866.12|25828.12|25869.11|25831.11|25865.41|25827.41|10
1620851380000|2021-05-12 20:29:40|25865.63|25827.63|25853.12|25815.12|25865.63|25827.63|25853.12|25815.12|10
1620851390000|2021-05-12 20:29:50|25851|25813|25836.82|25798.82|25854.09|25816.09|25836.82|25798.82|10
1620851400000|2021-05-12 20:30:00|25832.67|25794.67|25821.06|25783.06|25834.51|25796.51|25820.07|25782.07|10
1620851410000|2021-05-12 20:30:10|25821.41|25783.41|25819.18|25781.18|25821.41|25783.41|25815.44|25777.44|10
1620851420000|2021-05-12 20:30:20|25817.27|25779.27|25833.74|25795.74|25833.74|25795.74|25816.65|25778.65|10
1620851430000|2021-05-12 20:30:30|25838.64|25800.64|25855.08|25817.08|25855.08|25817.08|25838.64|25800.64|10
1620851440000|2021-05-12 20:30:40|25859.23|25821.23|25896.93|25858.93|25896.93|25858.93|25859.23|25821.23|10
1620851450000|2021-05-12 20:30:50|25898.86|25860.86|25909.6|25871.6|25909.6|25871.6|25898.86|25860.86|10
1620851460000|2021-05-12 20:31:00|25913.16|25875.16|25937.18|25899.18|25937.18|25899.18|25913.16|25875.16|10
1620851470000|2021-05-12 20:31:10|25936.6|25898.6|25946.16|25908.16|25946.17|25908.17|25936.6|25898.6|10
1620851480000|2021-05-12 20:31:20|25947.86|25909.86|25953.75|25915.75|25953.75|25915.75|25945.87|25907.87|10
1620851490000|2021-05-12 20:31:30|25953.83|25915.83|25965.96|25927.96|25965.96|25927.96|25953.83|25915.83|10
1620851500000|2021-05-12 20:31:40|25964.14|25926.14|25958.85|25920.85|25964.14|25926.14|25958.18|25920.18|10
1620851510000|2021-05-12 20:31:50|25959.1|25921.1|25953.75|25915.75|25959.1|25921.1|25952.98|25914.98|10
1620851520000|2021-05-12 20:32:00|25952.13|25914.13|25957.55|25919.55|25959.81|25921.81|25952.13|25914.13|10
1620851530000|2021-05-12 20:32:10|25956.47|25918.47|25963|25925|25963|25925|25953.96|25915.96|10
1620851540000|2021-05-12 20:32:20|25963.14|25925.14|25947.24|25909.24|25963.27|25925.27|25946.95|25908.95|10
1620851550000|2021-05-12 20:32:30|25945.22|25907.22|25931.15|25893.15|25945.22|25907.22|25929.79|25891.79|10
1620851560000|2021-05-12 20:32:40|25928.57|25890.57|25925.08|25887.08|25932.49|25894.49|25925.08|25887.08|10
1620851570000|2021-05-12 20:32:50|25922.99|25884.99|25917.16|25879.16|25922.99|25884.99|25917.16|25879.16|10
1620851580000|2021-05-12 20:33:00|25917|25879|25918.32|25880.32|25918.32|25880.32|25915.68|25877.68|10
1620851590000|2021-05-12 20:33:10|25920.42|25882.42|25939.53|25901.53|25939.94|25901.94|25920.42|25882.42|10
1620851600000|2021-05-12 20:33:20|25942.58|25904.58|25956.31|25918.31|25956.31|25918.31|25942.58|25904.58|10
1620851610000|2021-05-12 20:33:30|25952.99|25914.99|25958.12|25920.12|25961.25|25923.25|25952.99|25914.99|10
1620851620000|2021-05-12 20:33:40|25957.18|25919.18|25958.97|25920.97|25962.75|25924.75|25957.18|25919.18|10
1620851630000|2021-05-12 20:33:50|25961.1|25923.1|25968.37|25930.37|25968.37|25930.37|25961.1|25923.1|10
1620851640000|2021-05-12 20:34:00|25967.46|25929.46|25961.46|25923.46|25967.46|25929.46|25961.29|25923.29|10
1620851650000|2021-05-12 20:34:10|25962.37|25924.37|25976.11|25938.11|25976.11|25938.11|25962.37|25924.37|10
1620851660000|2021-05-12 20:34:20|25976.88|25938.88|25988.15|25950.15|25988.15|25950.15|25976.88|25938.88|10
1620851670000|2021-05-12 20:34:30|25988.7|25950.7|25996.68|25958.68|25996.68|25958.68|25988.7|25950.7|10
1620851680000|2021-05-12 20:34:40|25996.5|25958.5|26001.59|25963.59|26001.59|25963.59|25996.5|25958.5|10
1620851690000|2021-05-12 20:34:50|26002.37|25964.37|26003|25965|26004.49|25966.49|26002.37|25964.37|9
1620851700000|2021-05-12 20:35:00|26002.65|25964.65|26012.44|25974.44|26012.44|25974.44|26000.05|25962.05|10
1620851710000|2021-05-12 20:35:10|26014.47|25976.47|26011.01|25973.01|26016.54|25978.54|26006.64|25968.64|10
1620851720000|2021-05-12 20:35:20|26019.32|25981.32|26058.86|26020.86|26059.67|26021.67|26019.32|25981.32|10
1620851730000|2021-05-12 20:35:30|26059.85|26021.85|26058.44|26020.44|26062.99|26024.99|26056.44|26018.44|10
1620851740000|2021-05-12 20:35:40|26059.97|26021.97|26070.98|26032.98|26070.98|26032.98|26059.64|26021.64|10
1620851750000|2021-05-12 20:35:50|26073.94|26035.94|26087.33|26049.33|26087.39|26049.39|26073.94|26035.94|10
1620851760000|2021-05-12 20:36:00|26088.9|26050.9|26085.02|26047.02|26092|26054|26085.02|26047.02|10
1620851770000|2021-05-12 20:36:10|26085.01|26047.01|26066.87|26028.87|26085.01|26047.01|26066.22|26028.22|10
1620851780000|2021-05-12 20:36:20|26065.36|26027.36|26064.08|26026.08|26066.87|26028.87|26064.08|26026.08|10
1620851790000|2021-05-12 20:36:30|26063.43|26025.43|26054.81|26016.81|26063.43|26025.43|26054.81|26016.81|10
1620851800000|2021-05-12 20:36:40|26056.36|26018.36|26049.81|26011.81|26056.36|26018.36|26047.58|26009.58|10
1620851810000|2021-05-12 20:36:50|26047.63|26009.63|26048.77|26010.77|26050.38|26012.38|26047.63|26009.63|10
1620851820000|2021-05-12 20:37:00|26047.48|26009.48|26036.73|25998.73|26047.48|26009.48|26036.73|25998.73|10
1620851830000|2021-05-12 20:37:10|26036.02|25998.02|26027.54|25989.54|26036.71|25998.71|26027.54|25989.54|10
1620851840000|2021-05-12 20:37:20|26028.27|25990.27|26030.73|25992.73|26030.93|25992.93|26027.4|25989.4|10
1620851850000|2021-05-12 20:37:30|26031.98|25993.98|26047.5|26009.5|26047.69|26009.69|26030.46|25992.46|10
1620851860000|2021-05-12 20:37:40|26048.11|26010.11|26058.15|26020.15|26058.87|26020.87|26048.11|26010.11|10
1620851870000|2021-05-12 20:37:50|26059.66|26021.66|26070.38|26032.38|26070.38|26032.38|26059.66|26021.66|9
1620851880000|2021-05-12 20:38:00|26070.67|26032.67|26080.73|26042.73|26080.73|26042.73|26070.04|26032.04|10
1620851890000|2021-05-12 20:38:10|26082.25|26044.25|26086.07|26048.07|26086.07|26048.07|26081.53|26043.53|10
1620851900000|2021-05-12 20:38:20|26086.65|26048.65|26087.8|26049.8|26087.8|26049.8|26085.66|26047.66|10
1620851910000|2021-05-12 20:38:30|26090.18|26052.18|26096.02|26058.02|26096.02|26058.02|26090.18|26052.18|10
1620851920000|2021-05-12 20:38:40|26096.18|26058.18|26096.25|26058.25|26096.92|26058.92|26096.07|26058.07|9
1620851930000|2021-05-12 20:38:50|26095.83|26057.83|26093.73|26055.73|26096.27|26058.27|26093.73|26055.73|10
1620851940000|2021-05-12 20:39:00|26091.36|26053.36|26080.25|26042.25|26091.36|26053.36|26080.25|26042.25|10
1620851950000|2021-05-12 20:39:10|26079.27|26041.27|26082.11|26044.11|26082.11|26044.11|26078.74|26040.74|10
1620851960000|2021-05-12 20:39:20|26082.05|26044.05|26088.09|26050.09|26088.09|26050.09|26082.05|26044.05|10
1620851970000|2021-05-12 20:39:30|26088.16|26050.16|26089|26051|26091.9|26053.9|26088.16|26050.16|10
1620851980000|2021-05-12 20:39:40|26087.72|26049.72|26090.12|26052.12|26090.12|26052.12|26087.72|26049.72|10
1620851990000|2021-05-12 20:39:50|26090.44|26052.44|26093.22|26055.22|26093.42|26055.42|26089.89|26051.89|10
1620852000000|2021-05-12 20:40:00|26093.96|26055.96|26099.19|26061.19|26099.19|26061.19|26093.96|26055.96|9
1620852010000|2021-05-12 20:40:10|26097.92|26059.92|26109.49|26071.49|26109.49|26071.49|26097.92|26059.92|10
1620852020000|2021-05-12 20:40:20|26107.77|26069.77|26111.52|26073.52|26111.54|26073.54|26107.77|26069.77|10
1620852030000|2021-05-12 20:40:30|26110.69|26072.69|26150.59|26112.59|26150.59|26112.59|26110.69|26072.69|10
1620852040000|2021-05-12 20:40:40|26152.91|26114.91|26160.97|26122.97|26160.98|26122.98|26152.91|26114.91|10
1620852050000|2021-05-12 20:40:50|26161.16|26123.16|26161.27|26123.27|26163.07|26125.07|26161.16|26123.16|10
1620852060000|2021-05-12 20:41:00|26162.15|26124.15|26169.01|26131.01|26172.59|26134.59|26162.15|26124.15|10
1620852070000|2021-05-12 20:41:10|26169.26|26131.26|26156.27|26118.27|26169.26|26131.26|26156.27|26118.27|10
1620852080000|2021-05-12 20:41:20|26155.69|26117.69|26148.07|26110.07|26155.69|26117.69|26147.9|26109.9|10
1620852090000|2021-05-12 20:41:30|26146.08|26108.08|26153.36|26115.36|26153.36|26115.36|26145.78|26107.78|10
1620852100000|2021-05-12 20:41:40|26152.98|26114.98|26155.88|26117.88|26156.29|26118.29|26152.7|26114.7|10
1620852110000|2021-05-12 20:41:50|26157.26|26119.26|26160.24|26122.24|26160.24|26122.24|26157.26|26119.26|10
1620852120000|2021-05-12 20:42:00|26159.46|26121.46|26162.41|26124.41|26163.49|26125.49|26159.46|26121.46|10
1620852130000|2021-05-12 20:42:10|26162.75|26124.75|26168.62|26130.62|26170.49|26132.49|26162.75|26124.75|10
1620852140000|2021-05-12 20:42:20|26170.41|26132.41|26186.73|26148.73|26186.91|26148.91|26169.3|26131.3|10
1620852150000|2021-05-12 20:42:30|26191.51|26153.51|26195.15|26157.15|26198.73|26160.73|26191.51|26153.51|10
1620852160000|2021-05-12 20:42:40|26194.93|26156.93|26190.83|26152.83|26197.66|26159.66|26190.83|26152.83|10
1620852170000|2021-05-12 20:42:50|26194.11|26156.11|26184.45|26146.45|26194.11|26156.11|26184.45|26146.45|10
1620852180000|2021-05-12 20:43:00|26184.87|26146.87|26174.47|26136.47|26184.87|26146.87|26174.47|26136.47|10
1620852190000|2021-05-12 20:43:10|26173.99|26135.99|26169.44|26131.44|26173.99|26135.99|26169.11|26131.11|10
1620852200000|2021-05-12 20:43:20|26166.93|26128.93|26166.71|26128.71|26166.93|26128.93|26165.59|26127.59|10
1620852210000|2021-05-12 20:43:30|26167.33|26129.33|26162.97|26124.97|26167.33|26129.33|26162.97|26124.97|10
1620852220000|2021-05-12 20:43:40|26161.19|26123.19|26155.64|26117.64|26161.19|26123.19|26155.3|26117.3|10
1620852230000|2021-05-12 20:43:50|26155.29|26117.29|26160.32|26122.32|26160.32|26122.32|26155.11|26117.11|10
1620852240000|2021-05-12 20:44:00|26161.08|26123.08|26164.18|26126.18|26164.84|26126.84|26160.95|26122.95|10
1620852250000|2021-05-12 20:44:10|26163.86|26125.86|26154.6|26116.6|26163.86|26125.86|26154.6|26116.6|10
1620852260000|2021-05-12 20:44:20|26153.76|26115.76|26126.16|26088.16|26153.76|26115.76|26126.16|26088.16|10
1620852270000|2021-05-12 20:44:30|26126.36|26088.36|26121.36|26083.36|26126.36|26088.36|26121.36|26083.36|10
1620852280000|2021-05-12 20:44:40|26121.44|26083.44|26128.34|26090.34|26128.34|26090.34|26120.73|26082.73|10
1620852290000|2021-05-12 20:44:50|26128.98|26090.98|26134.21|26096.21|26135.74|26097.74|26128.98|26090.98|10
1620852300000|2021-05-12 20:45:00|26134.78|26096.78|26132.16|26094.16|26134.78|26096.78|26132.16|26094.16|10
1620852310000|2021-05-12 20:45:10|26127.94|26089.94|26100.92|26062.92|26127.94|26089.94|26099.9|26061.9|10
1620852320000|2021-05-12 20:45:20|26100.7|26062.7|26097.06|26059.06|26101.54|26063.54|26097.06|26059.06|10
1620852330000|2021-05-12 20:45:30|26097.69|26059.69|26097.83|26059.83|26099.63|26061.63|26097.65|26059.65|10
1620852340000|2021-05-12 20:45:40|26098.36|26060.36|26097.68|26059.68|26098.36|26060.36|26096.77|26058.77|10
1620852350000|2021-05-12 20:45:50|26097.08|26059.08|26099|26061|26099.77|26061.77|26097.08|26059.08|10
1620852360000|2021-05-12 20:46:00|26099.04|26061.04|26096.99|26058.99|26099.04|26061.04|26096.99|26058.99|9
1620852370000|2021-05-12 20:46:10|26097.55|26059.55|26097.27|26059.27|26099.42|26061.42|26097.27|26059.27|10
1620852380000|2021-05-12 20:46:20|26096.68|26058.68|26098.42|26060.42|26098.5|26060.5|26095.33|26057.33|10
1620852390000|2021-05-12 20:46:30|26098.37|26060.37|26083.43|26045.43|26098.37|26060.37|26083.43|26045.43|10
1620852400000|2021-05-12 20:46:40|26082.68|26044.68|26076.81|26038.81|26082.68|26044.68|26076.81|26038.81|10
1620852410000|2021-05-12 20:46:50|26076.76|26038.76|26071.98|26033.98|26076.89|26038.89|26071.22|26033.22|10
1620852420000|2021-05-12 20:47:00|26071.36|26033.36|26072.99|26034.99|26073.03|26035.03|26069.8|26031.8|10
1620852430000|2021-05-12 20:47:10|26073.68|26035.68|26111.59|26073.59|26111.59|26073.59|26073.68|26035.68|10
1620852440000|2021-05-12 20:47:20|26113.02|26075.02|26125.49|26087.49|26126.55|26088.55|26113.02|26075.02|10
1620852450000|2021-05-12 20:47:30|26125.48|26087.48|26128.45|26090.45|26128.45|26090.45|26122.64|26084.64|10
1620852460000|2021-05-12 20:47:40|26129.55|26091.55|26128.72|26090.72|26129.55|26091.55|26124.6|26086.6|10
1620852470000|2021-05-12 20:47:50|26127.93|26089.93|26127.9|26089.9|26131.57|26093.57|26127.9|26089.9|10
1620852480000|2021-05-12 20:48:00|26128.16|26090.16|26117.39|26079.39|26128.16|26090.16|26117.39|26079.39|10
1620852490000|2021-05-12 20:48:10|26118.22|26080.22|26133.16|26095.16|26133.16|26095.16|26118.22|26080.22|10
1620852500000|2021-05-12 20:48:20|26132.49|26094.49|26133.93|26095.93|26134.82|26096.82|26130.84|26092.84|10
1620852510000|2021-05-12 20:48:30|26134.02|26096.02|26137.16|26099.16|26138.1|26100.1|26134.02|26096.02|10
1620852520000|2021-05-12 20:48:40|26138.15|26100.15|26138.03|26100.03|26138.15|26100.15|26135.64|26097.64|10
1620852530000|2021-05-12 20:48:50|26137.6|26099.6|26136.79|26098.79|26137.71|26099.71|26135.02|26097.02|10
1620852540000|2021-05-12 20:49:00|26136.41|26098.41|26128.8|26090.8|26136.41|26098.41|26128.8|26090.8|10
1620852550000|2021-05-12 20:49:10|26126.73|26088.73|26121.16|26083.16|26127.39|26089.39|26119.84|26081.84|10
1620852560000|2021-05-12 20:49:20|26121.69|26083.69|26109.08|26071.08|26121.69|26083.69|26107.03|26069.03|10
1620852570000|2021-05-12 20:49:30|26108.3|26070.3|26098.9|26060.9|26108.3|26070.3|26098.9|26060.9|10
1620852580000|2021-05-12 20:49:40|26100.14|26062.14|26092.58|26054.58|26100.29|26062.29|26092.58|26054.58|10
1620852590000|2021-05-12 20:49:50|26090.74|26052.74|26095.7|26057.7|26095.93|26057.93|26089.03|26051.03|10
1620852600000|2021-05-12 20:50:00|26096.35|26058.35|26097.84|26059.84|26097.84|26059.84|26096.18|26058.18|10
1620852610000|2021-05-12 20:50:10|26097.83|26059.83|26093|26055|26097.83|26059.83|26092.26|26054.26|10
1620852620000|2021-05-12 20:50:20|26092.2|26054.2|26089.05|26051.05|26092.31|26054.31|26089.05|26051.05|10
1620852630000|2021-05-12 20:50:30|26090.31|26052.31|26083.4|26045.4|26090.31|26052.31|26083.4|26045.4|10
1620852640000|2021-05-12 20:50:40|26083.22|26045.22|26083.55|26045.55|26083.55|26045.55|26081.17|26043.17|10
1620852650000|2021-05-12 20:50:50|26081.04|26043.04|26077.28|26039.28|26081.2|26043.2|26077.28|26039.28|10
1620852660000|2021-05-12 20:51:00|26075.68|26037.68|26076.73|26038.73|26076.77|26038.77|26075.49|26037.49|10
1620852670000|2021-05-12 20:51:10|26077.16|26039.16|26073.84|26035.84|26077.16|26039.16|26073.84|26035.84|10
1620852680000|2021-05-12 20:51:20|26073.86|26035.86|26069.43|26031.43|26074.44|26036.44|26069.4|26031.4|10
1620852690000|2021-05-12 20:51:30|26069.91|26031.91|26075.56|26037.56|26075.56|26037.56|26063.55|26025.55|10
1620852700000|2021-05-12 20:51:40|26076.8|26038.8|26086.52|26048.52|26086.52|26048.52|26076.8|26038.8|10
1620852710000|2021-05-12 20:51:50|26086.48|26048.48|26085.02|26047.02|26088.53|26050.53|26085.02|26047.02|10
1620852720000|2021-05-12 20:52:00|26084.62|26046.62|26077.08|26039.08|26085.04|26047.04|26077.08|26039.08|10
1620852730000|2021-05-12 20:52:10|26075.7|26037.7|26076.02|26038.02|26076.67|26038.67|26074.92|26036.92|10
1620852740000|2021-05-12 20:52:20|26076.17|26038.17|26071.75|26033.75|26077.3|26039.3|26071.75|26033.75|10
1620852750000|2021-05-12 20:52:30|26073.1|26035.1|26105.78|26067.78|26105.78|26067.78|26073.1|26035.1|10
1620852760000|2021-05-12 20:52:40|26107.95|26069.95|26127.42|26089.42|26130.47|26092.47|26107.95|26069.95|10
1620852770000|2021-05-12 20:52:50|26124.65|26086.65|26127.7|26089.7|26128.42|26090.42|26123.23|26085.23|10
1620852780000|2021-05-12 20:53:00|26128.88|26090.88|26134.79|26096.79|26135.4|26097.4|26128.4|26090.4|10
1620852790000|2021-05-12 20:53:10|26135.46|26097.46|26147.15|26109.15|26147.15|26109.15|26135.46|26097.46|10
1620852800000|2021-05-12 20:53:20|26148.21|26110.21|26153.07|26115.07|26153.31|26115.31|26148.21|26110.21|10
1620852810000|2021-05-12 20:53:30|26153.78|26115.78|26158.13|26120.13|26158.79|26120.79|26153.78|26115.78|10
1620852820000|2021-05-12 20:53:40|26158.33|26120.33|26165.32|26127.32|26165.32|26127.32|26158.33|26120.33|10
1620852830000|2021-05-12 20:53:50|26164.29|26126.29|26156.48|26118.48|26164.29|26126.29|26156.48|26118.48|9
1620852840000|2021-05-12 20:54:00|26155.23|26117.23|26147.82|26109.82|26155.23|26117.23|26147.82|26109.82|10
1620852850000|2021-05-12 20:54:10|26147.66|26109.66|26154.46|26116.46|26155.09|26117.09|26147.66|26109.66|10
1620852860000|2021-05-12 20:54:20|26155.15|26117.15|26156.44|26118.44|26157.32|26119.32|26152.43|26114.43|10
1620852870000|2021-05-12 20:54:30|26154.36|26116.36|26154.42|26116.42|26156.94|26118.94|26154.36|26116.36|10
1620852880000|2021-05-12 20:54:40|26153.36|26115.36|26149.45|26111.45|26153.36|26115.36|26149.45|26111.45|10
1620852890000|2021-05-12 20:54:50|26148.96|26110.96|26146.59|26108.59|26148.96|26110.96|26144.05|26106.05|10
1620852900000|2021-05-12 20:55:00|26148.72|26110.72|26154.58|26116.58|26155.49|26117.49|26148.72|26110.72|10
1620852910000|2021-05-12 20:55:10|26154.59|26116.59|26138.04|26100.04|26154.59|26116.59|26138.04|26100.04|10
1620852920000|2021-05-12 20:55:20|26137.17|26099.17|26136.36|26098.36|26137.17|26099.17|26135.38|26097.38|10
1620852930000|2021-05-12 20:55:30|26137.49|26099.49|26139.5|26101.5|26139.5|26101.5|26137.49|26099.49|10
1620852940000|2021-05-12 20:55:40|26138.62|26100.62|26135.44|26097.44|26140.11|26102.11|26133.43|26095.43|10
1620852950000|2021-05-12 20:55:50|26136.12|26098.12|26135.92|26097.92|26137.47|26099.47|26135.55|26097.55|10
1620852960000|2021-05-12 20:56:00|26135.58|26097.58|26130.78|26092.78|26135.58|26097.58|26130.43|26092.43|10
1620852970000|2021-05-12 20:56:10|26129.38|26091.38|26132.1|26094.1|26132.1|26094.1|26127.85|26089.85|10
1620852980000|2021-05-12 20:56:20|26132.15|26094.15|26142.1|26104.1|26142.1|26104.1|26132|26094|10
1620852990000|2021-05-12 20:56:30|26142.25|26104.25|26153.79|26115.79|26153.79|26115.79|26141.64|26103.64|10
1620853000000|2021-05-12 20:56:40|26153.09|26115.09|26161.34|26123.34|26161.34|26123.34|26153.09|26115.09|10
1620853010000|2021-05-12 20:56:50|26162.67|26124.67|26179.09|26141.09|26179.63|26141.63|26162.67|26124.67|10
1620853020000|2021-05-12 20:57:00|26178.75|26140.75|26185.58|26147.58|26185.58|26147.58|26176.88|26138.88|10
1620853030000|2021-05-12 20:57:10|26185.7|26147.7|26178.95|26140.95|26185.7|26147.7|26178.95|26140.95|10
1620853040000|2021-05-12 20:57:20|26178.36|26140.36|26182.78|26144.78|26182.78|26144.78|26176.68|26138.68|10
1620853050000|2021-05-12 20:57:30|26183.24|26145.24|26186.42|26148.42|26186.42|26148.42|26183.05|26145.05|10
1620853060000|2021-05-12 20:57:40|26186.61|26148.61|26181.7|26143.7|26187.23|26149.23|26181.7|26143.7|10
1620853070000|2021-05-12 20:57:50|26181.15|26143.15|26170.44|26132.44|26181.43|26143.43|26170.44|26132.44|10
1620853080000|2021-05-12 20:58:00|26169.29|26131.29|26171.42|26133.42|26171.42|26133.42|26169.29|26131.29|10
1620853090000|2021-05-12 20:58:10|26171.83|26133.83|26173.01|26135.01|26173.01|26135.01|26169.79|26131.79|10
1620853100000|2021-05-12 20:58:20|26171.82|26133.82|26163.75|26125.75|26172.03|26134.03|26163.75|26125.75|10
1620853110000|2021-05-12 20:58:30|26162.39|26124.39|26152.5|26114.5|26162.39|26124.39|26152.5|26114.5|10
1620853120000|2021-05-12 20:58:40|26151.64|26113.64|26159.8|26121.8|26159.8|26121.8|26148.98|26110.98|10
1620853130000|2021-05-12 20:58:50|26159.63|26121.63|26165.13|26127.13|26166.32|26128.32|26159.63|26121.63|10
1620853140000|2021-05-12 20:59:00|26165.1|26127.1|26172.13|26134.13|26172.13|26134.13|26165.1|26127.1|10
1620853150000|2021-05-12 20:59:10|26172.7|26134.7|26173.03|26135.03|26175.88|26137.88|26172.7|26134.7|10
1620853160000|2021-05-12 20:59:20|26173.23|26135.23|26171.04|26133.04|26174.59|26136.59|26171.04|26133.04|10
1620853170000|2021-05-12 20:59:30|26169.42|26131.42|26165.2|26127.2|26169.74|26131.74|26165.04|26127.04|10
1620853180000|2021-05-12 20:59:40|26165.12|26127.12|26170.91|26132.91|26170.91|26132.91|26165.12|26127.12|10
1620853190000|2021-05-12 20:59:50|26170.56|26132.56|26165.61|26127.61|26170.56|26132.56|26165.22|26127.22|9
1620853200000|2021-05-12 21:00:00|26165.69|26127.69|26159.98|26121.98|26165.69|26127.69|26159.98|26121.98|10
1620853210000|2021-05-12 21:00:10|26157.1|26119.1|26147.07|26109.07|26157.53|26119.53|26147.07|26109.07|10
1620853220000|2021-05-12 21:00:20|26146.69|26108.69|26141.19|26103.19|26148.77|26110.77|26141.19|26103.19|10
1620853230000|2021-05-12 21:00:30|26139.85|26101.85|26132.3|26094.3|26139.85|26101.85|26131.47|26093.47|10
1620853240000|2021-05-12 21:00:40|26132.61|26094.61|26130.8|26092.8|26132.61|26094.61|26128.73|26090.73|10
1620853250000|2021-05-12 21:00:50|26131.43|26093.43|26126.66|26088.66|26131.43|26093.43|26125.8|26087.8|10
1620853260000|2021-05-12 21:01:00|26126.28|26088.28|26123.57|26085.57|26126.62|26088.62|26123.16|26085.16|10
1620853270000|2021-05-12 21:01:10|26123.21|26085.21|26126.98|26088.98|26126.98|26088.98|26121.56|26083.56|10
1620853280000|2021-05-12 21:01:20|26127.62|26089.62|26134.59|26096.59|26134.59|26096.59|26126.95|26088.95|10
1620853290000|2021-05-12 21:01:30|26135.02|26097.02|26134.6|26096.6|26135.02|26097.02|26133.9|26095.9|10
1620853300000|2021-05-12 21:01:40|26134.62|26096.62|26131.62|26093.62|26134.62|26096.62|26131.62|26093.62|10
1620853310000|2021-05-12 21:01:50|26132.13|26094.13|26129.45|26091.45|26132.13|26094.13|26129.15|26091.15|10
1620853320000|2021-05-12 21:02:00|26129.42|26091.42|26125.63|26087.63|26129.42|26091.42|26125.63|26087.63|10
1620853330000|2021-05-12 21:02:10|26125.66|26087.66|26118.41|26080.41|26125.66|26087.66|26118.08|26080.08|10
1620853340000|2021-05-12 21:02:20|26119.88|26081.88|26117.99|26079.99|26121.48|26083.48|26117.99|26079.99|10
1620853350000|2021-05-12 21:02:30|26118.27|26080.27|26118.62|26080.62|26118.62|26080.62|26117.49|26079.49|10
1620853360000|2021-05-12 21:02:40|26118.34|26080.34|26113.77|26075.77|26119.16|26081.16|26113.77|26075.77|10
1620853370000|2021-05-12 21:02:50|26112.87|26074.87|26115.09|26077.09|26115.73|26077.73|26111.66|26073.66|10
1620853380000|2021-05-12 21:03:00|26115.19|26077.19|26107.41|26069.41|26115.44|26077.44|26107.41|26069.41|10
1620853390000|2021-05-12 21:03:10|26108.08|26070.08|26101.32|26063.32|26108.08|26070.08|26101.32|26063.32|10
1620853400000|2021-05-12 21:03:20|26100.35|26062.35|26098.54|26060.54|26100.35|26062.35|26098.07|26060.07|9
1620853410000|2021-05-12 21:03:30|26099.54|26061.54|26098.86|26060.86|26099.54|26061.54|26098.2|26060.2|9
1620853420000|2021-05-12 21:03:40|26098.67|26060.67|26095.1|26057.1|26098.67|26060.67|26095.1|26057.1|10
1620853430000|2021-05-12 21:03:50|26093.84|26055.84|26090.34|26052.34|26094.04|26056.04|26090.34|26052.34|10
1620853440000|2021-05-12 21:04:00|26088.95|26050.95|26087.08|26049.08|26089.53|26051.53|26086.66|26048.66|10
1620853450000|2021-05-12 21:04:10|26087.3|26049.3|26090.65|26052.65|26091.14|26053.14|26087.3|26049.3|10
1620853460000|2021-05-12 21:04:20|26091.52|26053.52|26089.87|26051.87|26091.52|26053.52|26089.32|26051.32|10
1620853470000|2021-05-12 21:04:30|26088.95|26050.95|26101.2|26063.2|26101.2|26063.2|26088.95|26050.95|10
1620853480000|2021-05-12 21:04:40|26103.9|26065.9|26111.67|26073.67|26111.67|26073.67|26103.9|26065.9|10
1620853490000|2021-05-12 21:04:50|26111.46|26073.46|26121.02|26083.02|26121.02|26083.02|26111.46|26073.46|10
1620853500000|2021-05-12 21:05:00|26121.99|26083.99|26120.23|26082.23|26122.06|26084.06|26119.07|26081.07|10
1620853510000|2021-05-12 21:05:10|26119.86|26081.86|26112.17|26074.17|26121.52|26083.52|26112.17|26074.17|10
1620853520000|2021-05-12 21:05:20|26112.2|26074.2|26110.79|26072.79|26112.2|26074.2|26110.31|26072.31|10
1620853530000|2021-05-12 21:05:30|26112.42|26074.42|26113.09|26075.09|26113.48|26075.48|26112.24|26074.24|10
1620853540000|2021-05-12 21:05:40|26113.26|26075.26|26107.42|26069.42|26113.26|26075.26|26107.42|26069.42|10
1620853550000|2021-05-12 21:05:50|26107.08|26069.08|26107.03|26069.03|26108.48|26070.48|26107.03|26069.03|10
1620853560000|2021-05-12 21:06:00|26107.27|26069.27|26109.39|26071.39|26109.57|26071.57|26107.27|26069.27|10
1620853570000|2021-05-12 21:06:10|26107.41|26069.41|26107.77|26069.77|26108.94|26070.94|26107.41|26069.41|10
1620853580000|2021-05-12 21:06:20|26108.09|26070.09|26111.64|26073.64|26111.64|26073.64|26107.52|26069.52|10
1620853590000|2021-05-12 21:06:30|26111.8|26073.8|26118.74|26080.74|26118.74|26080.74|26111.8|26073.8|10
1620853600000|2021-05-12 21:06:40|26118.23|26080.23|26120.75|26082.75|26120.75|26082.75|26115.92|26077.92|10
1620853610000|2021-05-12 21:06:50|26120.71|26082.71|26119.83|26081.83|26121.71|26083.71|26119.64|26081.64|10
1620853620000|2021-05-12 21:07:00|26120.01|26082.01|26124.69|26086.69|26124.69|26086.69|26120.01|26082.01|10
1620853630000|2021-05-12 21:07:10|26124.1|26086.1|26121.22|26083.22|26124.31|26086.31|26121.22|26083.22|10
1620853640000|2021-05-12 21:07:20|26121.87|26083.87|26117.12|26079.12|26122.01|26084.01|26117.12|26079.12|10
1620853650000|2021-05-12 21:07:30|26116.83|26078.83|26115.13|26077.13|26116.83|26078.83|26114.4|26076.4|10
1620853660000|2021-05-12 21:07:40|26116.46|26078.46|26116.13|26078.13|26116.46|26078.46|26114.17|26076.17|10
1620853670000|2021-05-12 21:07:50|26115.52|26077.52|26112.82|26074.82|26115.52|26077.52|26112.82|26074.82|8
1620853680000|2021-05-12 21:08:00|26112.52|26074.52|26114.23|26076.23|26114.23|26076.23|26111.7|26073.7|10
1620853690000|2021-05-12 21:08:10|26113.3|26075.3|26110.64|26072.64|26113.3|26075.3|26110.64|26072.64|10
1620853700000|2021-05-12 21:08:20|26110.78|26072.78|26112.27|26074.27|26112.4|26074.4|26110.78|26072.78|10
1620853710000|2021-05-12 21:08:30|26112.79|26074.79|26111.14|26073.14|26112.79|26074.79|26110.43|26072.43|10
1620853720000|2021-05-12 21:08:40|26111.31|26073.31|26108.1|26070.1|26111.53|26073.53|26108.04|26070.04|10
1620853730000|2021-05-12 21:08:50|26108.35|26070.35|26104.52|26066.52|26108.39|26070.39|26104.52|26066.52|10
1620853740000|2021-05-12 21:09:00|26103.65|26065.65|26106.49|26068.49|26106.5|26068.5|26103.65|26065.65|9
1620853750000|2021-05-12 21:09:10|26106.42|26068.42|26106.02|26068.02|26106.42|26068.42|26105.32|26067.32|10
1620853760000|2021-05-12 21:09:20|26107.32|26069.32|26113.32|26075.32|26113.32|26075.32|26107.32|26069.32|10
1620853770000|2021-05-12 21:09:30|26112.39|26074.39|26120.19|26082.19|26120.41|26082.41|26112.39|26074.39|10
1620853780000|2021-05-12 21:09:40|26120.69|26082.69|26128.98|26090.98|26128.98|26090.98|26120.69|26082.69|10
1620853790000|2021-05-12 21:09:50|26129|26091|26129.55|26091.55|26130.71|26092.71|26127.44|26089.44|10
1620853800000|2021-05-12 21:10:00|26130.51|26092.51|26132.51|26094.51|26132.51|26094.51|26130.14|26092.14|10
1620853810000|2021-05-12 21:10:10|26132.73|26094.73|26132.37|26094.37|26133.43|26095.43|26132.09|26094.09|10
1620853820000|2021-05-12 21:10:20|26130.9|26092.9|26123.67|26085.67|26130.9|26092.9|26123.67|26085.67|10
1620853830000|2021-05-12 21:10:30|26123.25|26085.25|26120.34|26082.34|26123.25|26085.25|26120.34|26082.34|10
1620853840000|2021-05-12 21:10:40|26120.3|26082.3|26116.48|26078.48|26120.74|26082.74|26116.48|26078.48|10
1620853850000|2021-05-12 21:10:50|26116.52|26078.52|26111.94|26073.94|26116.52|26078.52|26111.94|26073.94|10
1620853860000|2021-05-12 21:11:00|26112.07|26074.07|26111|26073|26112.07|26074.07|26110.7|26072.7|10
1620853870000|2021-05-12 21:11:10|26110.8|26072.8|26111.28|26073.28|26111.59|26073.59|26109.68|26071.68|10
1620853880000|2021-05-12 21:11:20|26111.52|26073.52|26121.14|26083.14|26121.39|26083.39|26110.47|26072.47|10
1620853890000|2021-05-12 21:11:30|26121.29|26083.29|26124.87|26086.87|26125.53|26087.53|26121.29|26083.29|10
1620853900000|2021-05-12 21:11:40|26128.53|26090.53|26136.46|26098.46|26136.46|26098.46|26128.53|26090.53|10
1620853910000|2021-05-12 21:11:50|26136.39|26098.39|26137.97|26099.97|26138.08|26100.08|26136.34|26098.34|10
1620853920000|2021-05-12 21:12:00|26138.07|26100.07|26136.17|26098.17|26140.18|26102.18|26136.17|26098.17|10
1620853930000|2021-05-12 21:12:10|26132.62|26094.62|26142.75|26104.75|26142.75|26104.75|26129.48|26091.48|10
1620853940000|2021-05-12 21:12:20|26145.17|26107.17|26153.95|26115.95|26153.95|26115.95|26145.17|26107.17|10
1620853950000|2021-05-12 21:12:30|26154.09|26116.09|26152.33|26114.33|26154.96|26116.96|26150.06|26112.06|10
1620853960000|2021-05-12 21:12:40|26152.28|26114.28|26158.14|26120.14|26158.14|26120.14|26152.28|26114.28|10
1620853970000|2021-05-12 21:12:50|26160.27|26122.27|26160.45|26122.45|26161.51|26123.51|26159.88|26121.88|10
1620853980000|2021-05-12 21:13:00|26159|26121|26159.86|26121.86|26159.86|26121.86|26157.08|26119.08|10
1620853990000|2021-05-12 21:13:10|26160.92|26122.92|26165.76|26127.76|26165.76|26127.76|26160.92|26122.92|10
1620854000000|2021-05-12 21:13:20|26166.34|26128.34|26173.82|26135.82|26173.82|26135.82|26166.34|26128.34|10
1620854010000|2021-05-12 21:13:30|26172.93|26134.93|26181.88|26143.88|26181.88|26143.88|26172.93|26134.93|10
1620854020000|2021-05-12 21:13:40|26181.18|26143.18|26185.39|26147.39|26185.68|26147.68|26180.97|26142.97|10
1620854030000|2021-05-12 21:13:50|26186.28|26148.28|26186.97|26148.97|26188.08|26150.08|26185.73|26147.73|10
1620854040000|2021-05-12 21:14:00|26187.22|26149.22|26184.32|26146.32|26187.27|26149.27|26183.95|26145.95|10
1620854050000|2021-05-12 21:14:10|26185.39|26147.39|26182.66|26144.66|26185.61|26147.61|26181.18|26143.18|10
1620854060000|2021-05-12 21:14:20|26182.62|26144.62|26183.54|26145.54|26184.53|26146.53|26182.62|26144.62|10
1620854070000|2021-05-12 21:14:30|26183.51|26145.51|26185.04|26147.04|26185.04|26147.04|26183.48|26145.48|10
1620854080000|2021-05-12 21:14:40|26184.55|26146.55|26186.51|26148.51|26186.56|26148.56|26184.55|26146.55|10
1620854090000|2021-05-12 21:14:50|26186.74|26148.74|26188.24|26150.24|26188.24|26150.24|26185.33|26147.33|10
1620854100000|2021-05-12 21:15:00|26188.3|26150.3|26192.45|26154.45|26192.45|26154.45|26188.09|26150.09|10
1620854110000|2021-05-12 21:15:10|26193.96|26155.96|26205.63|26167.63|26205.63|26167.63|26193.96|26155.96|9
1620854120000|2021-05-12 21:15:20|26205.6|26167.6|26215.99|26177.99|26215.99|26177.99|26205.6|26167.6|10
1620854130000|2021-05-12 21:15:30|26215.55|26177.55|26216.57|26178.57|26217.37|26179.37|26215.55|26177.55|9
1620854140000|2021-05-12 21:15:40|26216.04|26178.04|26216.98|26178.98|26217.33|26179.33|26215.89|26177.89|10
1620854150000|2021-05-12 21:15:50|26216.77|26178.77|26220.2|26182.2|26220.2|26182.2|26216.06|26178.06|10
1620854160000|2021-05-12 21:16:00|26224.25|26186.25|26225.54|26187.54|26226.56|26188.56|26224.25|26186.25|10
1620854170000|2021-05-12 21:16:10|26225.67|26187.67|26221.41|26183.41|26225.92|26187.92|26221.33|26183.33|10
1620854180000|2021-05-12 21:16:20|26221.43|26183.43|26219.01|26181.01|26221.43|26183.43|26217.69|26179.69|10
1620854190000|2021-05-12 21:16:30|26219.71|26181.71|26222.28|26184.28|26222.48|26184.48|26219.58|26181.58|10
1620854200000|2021-05-12 21:16:40|26221.2|26183.2|26225.95|26187.95|26230.07|26192.07|26221.2|26183.2|10
1620854210000|2021-05-12 21:16:50|26225.83|26187.83|26225.58|26187.58|26225.83|26187.83|26224.17|26186.17|10
1620854220000|2021-05-12 21:17:00|26224.16|26186.16|26227.55|26189.55|26227.55|26189.55|26222.64|26184.64|10
1620854230000|2021-05-12 21:17:10|26227.78|26189.78|26228.23|26190.23|26230.93|26192.93|26227.78|26189.78|9
1620854240000|2021-05-12 21:17:20|26229.52|26191.52|26227.97|26189.97|26229.52|26191.52|26227.48|26189.48|10
1620854250000|2021-05-12 21:17:30|26228.27|26190.27|26233.15|26195.15|26233.15|26195.15|26228.27|26190.27|10
1620854260000|2021-05-12 21:17:40|26233.62|26195.62|26233.97|26195.97|26235.77|26197.77|26232.69|26194.69|10
1620854270000|2021-05-12 21:17:50|26234.38|26196.38|26232.99|26194.99|26234.38|26196.38|26231.91|26193.91|10
1620854280000|2021-05-12 21:18:00|26232.1|26194.1|26232.31|26194.31|26233.71|26195.71|26232.1|26194.1|9
1620854290000|2021-05-12 21:18:10|26231.76|26193.76|26231.58|26193.58|26232.88|26194.88|26231.07|26193.07|10
1620854300000|2021-05-12 21:18:20|26232.52|26194.52|26231.14|26193.14|26233.17|26195.17|26231.14|26193.14|10
1620854310000|2021-05-12 21:18:30|26231.74|26193.74|26225.34|26187.34|26231.74|26193.74|26225.34|26187.34|10
1620854320000|2021-05-12 21:18:40|26224.86|26186.86|26220.78|26182.78|26224.86|26186.86|26220.78|26182.78|10
1620854330000|2021-05-12 21:18:50|26219.45|26181.45|26213.95|26175.95|26220.2|26182.2|26213.95|26175.95|10
1620854340000|2021-05-12 21:19:00|26211.54|26173.54|26205.72|26167.72|26211.54|26173.54|26205.72|26167.72|10
1620854350000|2021-05-12 21:19:10|26205.02|26167.02|26205.21|26167.21|26205.21|26167.21|26204.35|26166.35|10
1620854360000|2021-05-12 21:19:20|26205.33|26167.33|26205.71|26167.71|26205.76|26167.76|26204.97|26166.97|10
1620854370000|2021-05-12 21:19:30|26206.09|26168.09|26206.95|26168.95|26207.79|26169.79|26206.09|26168.09|10
1620854380000|2021-05-12 21:19:40|26207.31|26169.31|26207.25|26169.25|26208.35|26170.35|26204.8|26166.8|10
1620854390000|2021-05-12 21:19:50|26207.16|26169.16|26208.38|26170.38|26208.38|26170.38|26206.6|26168.6|10
1620854400000|2021-05-12 21:20:00|26208.21|26170.21|26217.39|26179.39|26217.39|26179.39|26208.21|26170.21|10
1620854410000|2021-05-12 21:20:10|26218.12|26180.12|26227.12|26189.12|26227.12|26189.12|26217.8|26179.8|10
1620854420000|2021-05-12 21:20:20|26227.67|26189.67|26238.56|26200.56|26238.56|26200.56|26227.29|26189.29|10
1620854430000|2021-05-12 21:20:30|26240.81|26202.81|26248.62|26210.62|26248.62|26210.62|26240.81|26202.81|10
1620854440000|2021-05-12 21:20:40|26249.36|26211.36|26251.14|26213.14|26251.71|26213.71|26249.03|26211.03|10
1620854450000|2021-05-12 21:20:50|26251.35|26213.35|26261.69|26223.69|26261.69|26223.69|26251.35|26213.35|10
1620854460000|2021-05-12 21:21:00|26262.1|26224.1|26272.25|26234.25|26272.25|26234.25|26261.95|26223.95|10
1620854470000|2021-05-12 21:21:10|26272.19|26234.19|26276.8|26238.8|26277.5|26239.5|26272.19|26234.19|10
1620854480000|2021-05-12 21:21:20|26278.24|26240.24|26280.56|26242.56|26281.12|26243.12|26278.24|26240.24|10
1620854490000|2021-05-12 21:21:30|26279.9|26241.9|26281.25|26243.25|26281.31|26243.31|26279.15|26241.15|10
1620854500000|2021-05-12 21:21:40|26281.67|26243.67|26283.26|26245.26|26284.11|26246.11|26280.05|26242.05|10
1620854510000|2021-05-12 21:21:50|26282.62|26244.62|26274.75|26236.75|26282.62|26244.62|26274.75|26236.75|10
1620854520000|2021-05-12 21:22:00|26274.74|26236.74|26278.53|26240.53|26278.53|26240.53|26273.97|26235.97|10
1620854530000|2021-05-12 21:22:10|26278.38|26240.38|26282|26244|26282.2|26244.2|26278.38|26240.38|10
1620854540000|2021-05-12 21:22:20|26283.25|26245.25|26286.8|26248.8|26287.08|26249.08|26283.25|26245.25|10
1620854550000|2021-05-12 21:22:30|26286.32|26248.32|26288.25|26250.25|26288.25|26250.25|26285.82|26247.82|10
1620854560000|2021-05-12 21:22:40|26289.07|26251.07|26299.25|26261.25|26299.3|26261.3|26289.07|26251.07|10
1620854570000|2021-05-12 21:22:50|26299.22|26261.22|26302.82|26264.82|26302.82|26264.82|26298.42|26260.42|10
1620854580000|2021-05-12 21:23:00|26303.87|26265.87|26315.17|26277.17|26315.17|26277.17|26303.87|26265.87|9
1620854590000|2021-05-12 21:23:10|26316.53|26278.53|26320.84|26282.84|26320.84|26282.84|26315.63|26277.63|10
1620854600000|2021-05-12 21:23:20|26321.44|26283.44|26325.85|26287.85|26326.34|26288.34|26321.44|26283.44|10
1620854610000|2021-05-12 21:23:30|26325.74|26287.74|26332.28|26294.28|26332.28|26294.28|26325.74|26287.74|10
1620854620000|2021-05-12 21:23:40|26332.48|26294.48|26332.88|26294.88|26332.88|26294.88|26330.76|26292.76|10
1620854630000|2021-05-12 21:23:50|26332.52|26294.52|26336.8|26298.8|26336.8|26298.8|26332.32|26294.32|10
1620854640000|2021-05-12 21:24:00|26337.01|26299.01|26340.55|26302.55|26340.62|26302.62|26337|26299|9
1620854650000|2021-05-12 21:24:10|26340.32|26302.32|26343.46|26305.46|26345.44|26307.44|26340.32|26302.32|10
1620854660000|2021-05-12 21:24:20|26343.79|26305.79|26342.84|26304.84|26344.34|26306.34|26342.18|26304.18|10
1620854670000|2021-05-12 21:24:30|26343.33|26305.33|26338.01|26300.01|26343.58|26305.58|26338.01|26300.01|10
1620854680000|2021-05-12 21:24:40|26337.45|26299.45|26339.09|26301.09|26340.81|26302.81|26337.02|26299.02|10
1620854690000|2021-05-12 21:24:50|26339.49|26301.49|26336.65|26298.65|26339.49|26301.49|26336.65|26298.65|10
1620854700000|2021-05-12 21:25:00|26336.93|26298.93|26334.27|26296.27|26336.93|26298.93|26334.27|26296.27|10
1620854710000|2021-05-12 21:25:10|26333.11|26295.11|26340.2|26302.2|26340.28|26302.28|26333.11|26295.11|10
1620854720000|2021-05-12 21:25:20|26336.93|26298.93|26337.47|26299.47|26338.45|26300.45|26332.61|26294.61|10
1620854730000|2021-05-12 21:25:30|26338.24|26300.24|26333.64|26295.64|26340.13|26302.13|26331.7|26293.7|10
1620854740000|2021-05-12 21:25:40|26332.81|26294.81|26328.35|26290.35|26332.81|26294.81|26328.31|26290.31|10
1620854750000|2021-05-12 21:25:50|26325.28|26287.28|26306.34|26268.34|26325.28|26287.28|26306.34|26268.34|10
1620854760000|2021-05-12 21:26:00|26304.27|26266.27|26307.23|26269.23|26307.23|26269.23|26303.26|26265.26|10
1620854770000|2021-05-12 21:26:10|26307.33|26269.33|26313.13|26275.13|26313.39|26275.39|26307.33|26269.33|9
1620854780000|2021-05-12 21:26:20|26313.14|26275.14|26315.32|26277.32|26315.32|26277.32|26311.71|26273.71|9
1620854790000|2021-05-12 21:26:30|26315.18|26277.18|26325.55|26287.55|26325.55|26287.55|26315.18|26277.18|10
1620854800000|2021-05-12 21:26:40|26326.23|26288.23|26329.92|26291.92|26329.92|26291.92|26326.08|26288.08|10
1620854810000|2021-05-12 21:26:50|26330.5|26292.5|26332.36|26294.36|26333.06|26295.06|26330.5|26292.5|9
1620854820000|2021-05-12 21:27:00|26332.57|26294.57|26334.15|26296.15|26334.56|26296.56|26331.56|26293.56|10
1620854830000|2021-05-12 21:27:10|26334.51|26296.51|26334.23|26296.23|26335.06|26297.06|26332.63|26294.63|10
1620854840000|2021-05-12 21:27:20|26334.26|26296.26|26339.8|26301.8|26340.71|26302.71|26334.16|26296.16|10
1620854850000|2021-05-12 21:27:30|26339.26|26301.26|26340.12|26302.12|26340.24|26302.24|26339.26|26301.26|9
1620854860000|2021-05-12 21:27:40|26339.57|26301.57|26344.45|26306.45|26344.61|26306.61|26339.57|26301.57|10
1620854870000|2021-05-12 21:27:50|26343.62|26305.62|26340.71|26302.71|26344.6|26306.6|26340.71|26302.71|10
1620854880000|2021-05-12 21:28:00|26340.06|26302.06|26333.76|26295.76|26340.06|26302.06|26333.76|26295.76|10
1620854890000|2021-05-12 21:28:10|26332.88|26294.88|26329.46|26291.46|26333.02|26295.02|26329.33|26291.33|10
1620854900000|2021-05-12 21:28:20|26329.72|26291.72|26334.4|26296.4|26334.59|26296.59|26329.72|26291.72|10
1620854910000|2021-05-12 21:28:30|26334.14|26296.14|26337.05|26299.05|26337.05|26299.05|26334.14|26296.14|10
1620854920000|2021-05-12 21:28:40|26338.43|26300.43|26340.22|26302.22|26341.51|26303.51|26336.2|26298.2|10
1620854930000|2021-05-12 21:28:50|26341.38|26303.38|26345.25|26307.25|26345.25|26307.25|26341.38|26303.38|10
1620854940000|2021-05-12 21:29:00|26345.63|26307.63|26352.29|26314.29|26352.29|26314.29|26345.63|26307.63|10
1620854950000|2021-05-12 21:29:10|26351.76|26313.76|26356.11|26318.11|26356.11|26318.11|26351.76|26313.76|10
1620854960000|2021-05-12 21:29:20|26356.97|26318.97|26355.12|26317.12|26357.59|26319.59|26354.55|26316.55|10
1620854970000|2021-05-12 21:29:30|26353.83|26315.83|26352.96|26314.96|26354.13|26316.13|26352.84|26314.84|10
1620854980000|2021-05-12 21:29:40|26352.57|26314.57|26352.96|26314.96|26353.16|26315.16|26351.51|26313.51|10
1620854990000|2021-05-12 21:29:50|26352.9|26314.9|26352.65|26314.65|26353.34|26315.34|26352.16|26314.16|10
1620855000000|2021-05-12 21:30:00|26352.34|26314.34|26356.97|26318.97|26356.97|26318.97|26352.34|26314.34|10
1620855010000|2021-05-12 21:30:10|26357.48|26319.48|26356.66|26318.66|26357.48|26319.48|26356.02|26318.02|10
1620855020000|2021-05-12 21:30:20|26355.72|26317.72|26366.05|26328.05|26366.57|26328.57|26355.3|26317.3|10
1620855030000|2021-05-12 21:30:30|26365.86|26327.86|26364.77|26326.77|26365.86|26327.86|26364.43|26326.43|10
1620855040000|2021-05-12 21:30:40|26364.27|26326.27|26364|26326|26367.58|26329.58|26364|26326|10
1620855050000|2021-05-12 21:30:50|26360.42|26322.42|26350.39|26312.39|26360.42|26322.42|26350.39|26312.39|10
1620855060000|2021-05-12 21:31:00|26345.62|26307.62|26341.91|26303.91|26345.62|26307.62|26341.68|26303.68|10
1620855070000|2021-05-12 21:31:10|26341.51|26303.51|26339.27|26301.27|26341.6|26303.6|26338.25|26300.25|10
1620855080000|2021-05-12 21:31:20|26339.66|26301.66|26336.33|26298.33|26339.66|26301.66|26336.33|26298.33|10
1620855090000|2021-05-12 21:31:30|26336.36|26298.36|26336.31|26298.31|26336.37|26298.37|26334.57|26296.57|10
1620855100000|2021-05-12 21:31:40|26337.51|26299.51|26336.85|26298.85|26338.14|26300.14|26336.85|26298.85|10
1620855110000|2021-05-12 21:31:50|26337.33|26299.33|26338.85|26300.85|26339.03|26301.03|26336.68|26298.68|10
1620855120000|2021-05-12 21:32:00|26337.6|26299.6|26337.92|26299.92|26338.61|26300.61|26336.83|26298.83|10
1620855130000|2021-05-12 21:32:10|26337.55|26299.55|26334.83|26296.83|26337.74|26299.74|26333.85|26295.85|10
1620855140000|2021-05-12 21:32:20|26333.43|26295.43|26332.95|26294.95|26333.65|26295.65|26331.98|26293.98|10
1620855150000|2021-05-12 21:32:30|26332.5|26294.5|26333.09|26295.09|26334.52|26296.52|26332.5|26294.5|10
1620855160000|2021-05-12 21:32:40|26330.14|26292.14|26328.59|26290.59|26333.92|26295.92|26328.59|26290.59|10
1620855170000|2021-05-12 21:32:50|26327.31|26289.31|26324.78|26286.78|26327.78|26289.78|26324.35|26286.35|10
1620855180000|2021-05-12 21:33:00|26323.75|26285.75|26313.81|26275.81|26325.04|26287.04|26313.81|26275.81|10
1620855190000|2021-05-12 21:33:10|26313.41|26275.41|26307.47|26269.47|26313.41|26275.41|26307.47|26269.47|10
1620855200000|2021-05-12 21:33:20|26305.91|26267.91|26305.19|26267.19|26306.98|26268.98|26304.84|26266.84|10
1620855210000|2021-05-12 21:33:30|26304.78|26266.78|26298.81|26260.81|26304.78|26266.78|26298.81|26260.81|10
1620855220000|2021-05-12 21:33:40|26300.07|26262.07|26295.86|26257.86|26300.07|26262.07|26295.75|26257.75|10
1620855230000|2021-05-12 21:33:50|26295.58|26257.58|26293.77|26255.77|26295.79|26257.79|26293.58|26255.58|10
1620855240000|2021-05-12 21:34:00|26294.63|26256.63|26296.37|26258.37|26297.34|26259.34|26294.17|26256.17|10
1620855250000|2021-05-12 21:34:10|26294.3|26256.3|26286.64|26248.64|26295.05|26257.05|26286.64|26248.64|10
1620855260000|2021-05-12 21:34:20|26286.58|26248.58|26296.44|26258.44|26296.44|26258.44|26286.58|26248.58|10
1620855270000|2021-05-12 21:34:30|26296.73|26258.73|26307.34|26269.34|26307.34|26269.34|26296.73|26258.73|10
1620855280000|2021-05-12 21:34:40|26307.31|26269.31|26313.78|26275.78|26313.78|26275.78|26307.31|26269.31|10
1620855290000|2021-05-12 21:34:50|26315.09|26277.09|26316.51|26278.51|26317.11|26279.11|26313.99|26275.99|9
1620855300000|2021-05-12 21:35:00|26316.5|26278.5|26319.01|26281.01|26319.04|26281.04|26316.35|26278.35|10
1620855310000|2021-05-12 21:35:10|26317.79|26279.79|26323.84|26285.84|26325.41|26287.41|26317.79|26279.79|10
1620855320000|2021-05-12 21:35:20|26324.52|26286.52|26324.01|26286.01|26326.19|26288.19|26324.01|26286.01|10
1620855330000|2021-05-12 21:35:30|26323.12|26285.12|26319.71|26281.71|26323.12|26285.12|26319.71|26281.71|10
1620855340000|2021-05-12 21:35:40|26320.17|26282.17|26308.19|26270.19|26320.17|26282.17|26308.19|26270.19|10
1620855350000|2021-05-12 21:35:50|26308.06|26270.06|26302.7|26264.7|26308.06|26270.06|26302.7|26264.7|10
1620855360000|2021-05-12 21:36:00|26302.64|26264.64|26300.65|26262.65|26302.64|26264.64|26300.65|26262.65|10
1620855370000|2021-05-12 21:36:10|26299.9|26261.9|26295.75|26257.75|26299.9|26261.9|26295.71|26257.71|10
1620855380000|2021-05-12 21:36:20|26296.06|26258.06|26293.64|26255.64|26296.73|26258.73|26293.64|26255.64|10
1620855390000|2021-05-12 21:36:30|26294.47|26256.47|26292.63|26254.63|26294.83|26256.83|26292.63|26254.63|10
1620855400000|2021-05-12 21:36:40|26294.12|26256.12|26293.73|26255.73|26294.12|26256.12|26292.53|26254.53|10
1620855410000|2021-05-12 21:36:50|26293.08|26255.08|26299.86|26261.86|26299.86|26261.86|26293.08|26255.08|10
1620855420000|2021-05-12 21:37:00|26300.07|26262.07|26305.46|26267.46|26305.46|26267.46|26299.51|26261.51|10
1620855430000|2021-05-12 21:37:10|26308.24|26270.24|26311.51|26273.51|26311.51|26273.51|26307.74|26269.74|10
1620855440000|2021-05-12 21:37:20|26311.65|26273.65|26317.18|26279.18|26317.18|26279.18|26311.3|26273.3|10
1620855450000|2021-05-12 21:37:30|26317.26|26279.26|26319.53|26281.53|26320.35|26282.35|26317.26|26279.26|10
1620855460000|2021-05-12 21:37:40|26319.3|26281.3|26322.56|26284.56|26322.56|26284.56|26318.43|26280.43|10
1620855470000|2021-05-12 21:37:50|26324.63|26286.63|26325.86|26287.86|26326.69|26288.69|26324.63|26286.63|10
1620855480000|2021-05-12 21:38:00|26326.08|26288.08|26324.5|26286.5|26326.08|26288.08|26322.08|26284.08|10
1620855490000|2021-05-12 21:38:10|26324.4|26286.4|26321.26|26283.26|26324.4|26286.4|26321.07|26283.07|10
1620855500000|2021-05-12 21:38:20|26320.97|26282.97|26316.16|26278.16|26320.97|26282.97|26315.92|26277.92|10
1620855510000|2021-05-12 21:38:30|26314.97|26276.97|26310.13|26272.13|26314.97|26276.97|26310.03|26272.03|10
1620855520000|2021-05-12 21:38:40|26308.83|26270.83|26307.55|26269.55|26308.83|26270.83|26307.55|26269.55|9
1620855530000|2021-05-12 21:38:50|26307.82|26269.82|26305.72|26267.72|26307.85|26269.85|26305.72|26267.72|10
1620855540000|2021-05-12 21:39:00|26304.81|26266.81|26302.77|26264.77|26305.68|26267.68|26302.77|26264.77|10
1620855550000|2021-05-12 21:39:10|26302.23|26264.23|26300.63|26262.63|26303.04|26265.04|26300.63|26262.63|10
1620855560000|2021-05-12 21:39:20|26300.74|26262.74|26307.61|26269.61|26307.61|26269.61|26300.74|26262.74|10
1620855570000|2021-05-12 21:39:30|26306.93|26268.93|26308.81|26270.81|26309.24|26271.24|26306.93|26268.93|10
1620855580000|2021-05-12 21:39:40|26308.69|26270.69|26306.24|26268.24|26308.69|26270.69|26306.24|26268.24|10
1620855590000|2021-05-12 21:39:50|26306.8|26268.8|26305.85|26267.85|26307.32|26269.32|26304.93|26266.93|10
1620855600000|2021-05-12 21:40:00|26304.63|26266.63|26305.2|26267.2|26305.36|26267.36|26304.15|26266.15|10
1620855610000|2021-05-12 21:40:10|26305.68|26267.68|26307.72|26269.72|26307.72|26269.72|26304.97|26266.97|9
1620855620000|2021-05-12 21:40:20|26307.76|26269.76|26312.22|26274.22|26312.47|26274.47|26307.76|26269.76|10
1620855630000|2021-05-12 21:40:30|26312.01|26274.01|26310.38|26272.38|26312.67|26274.67|26310.38|26272.38|10
1620855640000|2021-05-12 21:40:40|26309.88|26271.88|26307.48|26269.48|26310.32|26272.32|26307.48|26269.48|10
1620855650000|2021-05-12 21:40:50|26307.13|26269.13|26304.53|26266.53|26307.13|26269.13|26303.99|26265.99|10
1620855660000|2021-05-12 21:41:00|26303.93|26265.93|26295.24|26257.24|26303.93|26265.93|26295.24|26257.24|10
1620855670000|2021-05-12 21:41:10|26295.17|26257.17|26297.25|26259.25|26298.04|26260.04|26294.65|26256.65|10
1620855680000|2021-05-12 21:41:20|26297.95|26259.95|26300.32|26262.32|26300.41|26262.41|26297.63|26259.63|9
1620855690000|2021-05-12 21:41:30|26299.29|26261.29|26298.59|26260.59|26299.86|26261.86|26297.9|26259.9|10
1620855700000|2021-05-12 21:41:40|26298.14|26260.14|26297.32|26259.32|26298.66|26260.66|26296.7|26258.7|10
1620855710000|2021-05-12 21:41:50|26296.33|26258.33|26298.77|26260.77|26299.15|26261.15|26296.33|26258.33|10
1620855720000|2021-05-12 21:42:00|26297.95|26259.95|26295.33|26257.33|26297.95|26259.95|26295.01|26257.01|10
1620855730000|2021-05-12 21:42:10|26295.52|26257.52|26291.13|26253.13|26295.52|26257.52|26291.13|26253.13|10
1620855740000|2021-05-12 21:42:20|26291.18|26253.18|26291.81|26253.81|26291.81|26253.81|26291.13|26253.13|10
1620855750000|2021-05-12 21:42:30|26292.79|26254.79|26301.08|26263.08|26301.59|26263.59|26292.79|26254.79|10
1620855760000|2021-05-12 21:42:40|26300.64|26262.64|26300.74|26262.74|26301.48|26263.48|26299.43|26261.43|10
1620855770000|2021-05-12 21:42:50|26300.21|26262.21|26300.38|26262.38|26301.1|26263.1|26299.53|26261.53|10
1620855780000|2021-05-12 21:43:00|26302.46|26264.46|26301.44|26263.44|26303.72|26265.72|26301.44|26263.44|10
1620855790000|2021-05-12 21:43:10|26301.57|26263.57|26308.08|26270.08|26308.08|26270.08|26301.57|26263.57|10
1620855800000|2021-05-12 21:43:20|26309.09|26271.09|26311.21|26273.21|26311.76|26273.76|26309.09|26271.09|10
1620855810000|2021-05-12 21:43:30|26310.75|26272.75|26311.4|26273.4|26311.4|26273.4|26310.38|26272.38|10
1620855820000|2021-05-12 21:43:40|26311.82|26273.82|26312.14|26274.14|26312.26|26274.26|26311.01|26273.01|10
1620855830000|2021-05-12 21:43:50|26311.83|26273.83|26310.62|26272.62|26312.39|26274.39|26309.79|26271.79|10
1620855840000|2021-05-12 21:44:00|26308.59|26270.59|26290.77|26252.77|26308.59|26270.59|26290.77|26252.77|10
1620855850000|2021-05-12 21:44:10|26285.01|26247.01|26268.91|26230.91|26285.87|26247.87|26268.91|26230.91|10
1620855860000|2021-05-12 21:44:20|26267.07|26229.07|26256.25|26218.25|26267.07|26229.07|26252.24|26214.24|10
1620855870000|2021-05-12 21:44:30|26255.59|26217.59|26253.5|26215.5|26258.76|26220.76|26252.7|26214.7|9
1620855880000|2021-05-12 21:44:40|26254.32|26216.32|26257.68|26219.68|26257.68|26219.68|26254.32|26216.32|10
1620855890000|2021-05-12 21:44:50|26258.64|26220.64|26262.95|26224.95|26262.95|26224.95|26258.64|26220.64|10
1620855900000|2021-05-12 21:45:00|26264.05|26226.05|26269.72|26231.72|26269.72|26231.72|26263.92|26225.92|10
1620855910000|2021-05-12 21:45:10|26271.21|26233.21|26278.87|26240.87|26278.87|26240.87|26271.21|26233.21|10
1620855920000|2021-05-12 21:45:20|26280.44|26242.44|26292.35|26254.35|26292.35|26254.35|26280.44|26242.44|10
1620855930000|2021-05-12 21:45:30|26294.27|26256.27|26298.87|26260.87|26303.16|26265.16|26294.27|26256.27|10
1620855940000|2021-05-12 21:45:40|26296.84|26258.84|26309.37|26271.37|26309.52|26271.52|26296.72|26258.72|9
1620855950000|2021-05-12 21:45:50|26313.14|26275.14|26305.49|26267.49|26314.6|26276.6|26305.25|26267.25|10
1620855960000|2021-05-12 21:46:00|26307.27|26269.27|26288.93|26250.93|26307.27|26269.27|26288.93|26250.93|10
1620855970000|2021-05-12 21:46:10|26285.14|26247.14|26280.65|26242.65|26285.14|26247.14|26280.65|26242.65|9
1620855980000|2021-05-12 21:46:20|26280.35|26242.35|26273.2|26235.2|26280.35|26242.35|26273.2|26235.2|10
1620855990000|2021-05-12 21:46:30|26273.25|26235.25|26254.92|26216.92|26273.36|26235.36|26254.92|26216.92|10
1620856000000|2021-05-12 21:46:40|26250.23|26212.23|26234.9|26196.9|26250.23|26212.23|26234.54|26196.54|10
1620856010000|2021-05-12 21:46:50|26235.82|26197.82|26227.16|26189.16|26235.82|26197.82|26227.16|26189.16|10
1620856020000|2021-05-12 21:47:00|26224.47|26186.47|26225.24|26187.24|26225.24|26187.24|26221.25|26183.25|10
1620856030000|2021-05-12 21:47:10|26227.02|26189.02|26221.63|26183.63|26227.02|26189.02|26221.63|26183.63|10
1620856040000|2021-05-12 21:47:20|26220.55|26182.55|26218.21|26180.21|26221.08|26183.08|26217.25|26179.25|10
1620856050000|2021-05-12 21:47:30|26219.93|26181.93|26227.06|26189.06|26227.06|26189.06|26219.05|26181.05|10
1620856060000|2021-05-12 21:47:40|26228.55|26190.55|26223.49|26185.49|26231.11|26193.11|26223.38|26185.38|10
1620856070000|2021-05-12 21:47:50|26222.44|26184.44|26225.06|26187.06|26225.64|26187.64|26222.44|26184.44|10
1620856080000|2021-05-12 21:48:00|26224.83|26186.83|26221.8|26183.8|26224.83|26186.83|26221.8|26183.8|10
1620856090000|2021-05-12 21:48:10|26221.78|26183.78|26223.31|26185.31|26223.31|26185.31|26221.78|26183.78|10
1620856100000|2021-05-12 21:48:20|26223.4|26185.4|26228.2|26190.2|26228.2|26190.2|26223.4|26185.4|10
1620856110000|2021-05-12 21:48:30|26230.73|26192.73|26241|26203|26241|26203|26230.48|26192.48|10
1620856120000|2021-05-12 21:48:40|26242.42|26204.42|26250.29|26212.29|26250.29|26212.29|26242.42|26204.42|10
1620856130000|2021-05-12 21:48:50|26253.27|26215.27|26256.15|26218.15|26256.3|26218.3|26253.27|26215.27|10
1620856140000|2021-05-12 21:49:00|26254.7|26216.7|26249.96|26211.96|26254.7|26216.7|26248.63|26210.63|10
1620856150000|2021-05-12 21:49:10|26248.89|26210.89|26247.97|26209.97|26248.94|26210.94|26246.68|26208.68|10
1620856160000|2021-05-12 21:49:20|26248.79|26210.79|26251.77|26213.77|26251.77|26213.77|26247.43|26209.43|10
1620856170000|2021-05-12 21:49:30|26251.67|26213.67|26265.14|26227.14|26265.14|26227.14|26251.67|26213.67|9
1620856180000|2021-05-12 21:49:40|26266.62|26228.62|26263.14|26225.14|26270.91|26232.91|26261.86|26223.86|10
1620856190000|2021-05-12 21:49:50|26260.44|26222.44|26256.75|26218.75|26260.44|26222.44|26256.12|26218.12|10
1620856200000|2021-05-12 21:50:00|26257.75|26219.75|26254.11|26216.11|26257.75|26219.75|26253.41|26215.41|10
1620856210000|2021-05-12 21:50:10|26256.54|26218.54|26258.88|26220.88|26259.25|26221.25|26256.54|26218.54|10
1620856220000|2021-05-12 21:50:20|26258.54|26220.54|26260.12|26222.12|26263.02|26225.02|26258.02|26220.02|10
1620856230000|2021-05-12 21:50:30|26260.67|26222.67|26251.26|26213.26|26260.67|26222.67|26251.26|26213.26|10
1620856240000|2021-05-12 21:50:40|26252.19|26214.19|26233.97|26195.97|26252.19|26214.19|26233.97|26195.97|10
1620856250000|2021-05-12 21:50:50|26230.47|26192.47|26219.3|26181.3|26230.47|26192.47|26218.92|26180.92|10
1620856260000|2021-05-12 21:51:00|26216.9|26178.9|26207.06|26169.06|26216.9|26178.9|26205.56|26167.56|10
1620856270000|2021-05-12 21:51:10|26207.89|26169.89|26209.08|26171.08|26209.98|26171.98|26206.4|26168.4|10
1620856280000|2021-05-12 21:51:20|26206.03|26168.03|26201.47|26163.47|26206.03|26168.03|26201.47|26163.47|10
1620856290000|2021-05-12 21:51:30|26198.68|26160.68|26197.76|26159.76|26198.68|26160.68|26197.13|26159.13|10
1620856300000|2021-05-12 21:51:40|26197.19|26159.19|26191.89|26153.89|26197.19|26159.19|26191.89|26153.89|10
1620856310000|2021-05-12 21:51:50|26190.51|26152.51|26188.21|26150.21|26190.52|26152.52|26187.87|26149.87|10
1620856320000|2021-05-12 21:52:00|26188.36|26150.36|26179.7|26141.7|26188.36|26150.36|26178.61|26140.61|10
1620856330000|2021-05-12 21:52:10|26178.36|26140.36|26176.41|26138.41|26178.9|26140.9|26173.91|26135.91|10
1620856340000|2021-05-12 21:52:20|26174.04|26136.04|26183.99|26145.99|26183.99|26145.99|26171.89|26133.89|10
1620856350000|2021-05-12 21:52:30|26185.82|26147.82|26186.61|26148.61|26189.74|26151.74|26185.82|26147.82|10
1620856360000|2021-05-12 21:52:40|26186.39|26148.39|26171.33|26133.33|26186.97|26148.97|26171.33|26133.33|10
1620856370000|2021-05-12 21:52:50|26168.02|26130.02|26163.07|26125.07|26168.76|26130.76|26161.96|26123.96|10
1620856380000|2021-05-12 21:53:00|26166.12|26128.12|26176.66|26138.66|26176.66|26138.66|26166.12|26128.12|10
1620856390000|2021-05-12 21:53:10|26174.44|26136.44|26172.17|26134.17|26175.79|26137.79|26170.87|26132.87|10
1620856400000|2021-05-12 21:53:20|26165.06|26127.06|26162.99|26124.99|26165.06|26127.06|26161.17|26123.17|10
1620856410000|2021-05-12 21:53:30|26162.05|26124.05|26159.96|26121.96|26162.05|26124.05|26159.67|26121.67|10
1620856420000|2021-05-12 21:53:40|26160.21|26122.21|26163.08|26125.08|26163.08|26125.08|26157.48|26119.48|10
1620856430000|2021-05-12 21:53:50|26164.81|26126.81|26162.13|26124.13|26166.56|26128.56|26162.13|26124.13|10
1620856440000|2021-05-12 21:54:00|26161.73|26123.73|26161.42|26123.42|26164.5|26126.5|26161.37|26123.37|10
1620856450000|2021-05-12 21:54:10|26161.86|26123.86|26157.38|26119.38|26161.86|26123.86|26157.38|26119.38|10
1620856460000|2021-05-12 21:54:20|26158.92|26120.92|26162.66|26124.66|26166.39|26128.39|26158.92|26120.92|10
1620856470000|2021-05-12 21:54:30|26164.28|26126.28|26162.48|26124.48|26164.28|26126.28|26160.64|26122.64|10
1620856480000|2021-05-12 21:54:40|26163.98|26125.98|26169.6|26131.6|26169.72|26131.72|26163.97|26125.97|10
1620856490000|2021-05-12 21:54:50|26170.64|26132.64|26171.2|26133.2|26172.9|26134.9|26169.44|26131.44|10
1620856500000|2021-05-12 21:55:00|26173.93|26135.93|26175.9|26137.9|26176.16|26138.16|26173.93|26135.93|10
1620856510000|2021-05-12 21:55:10|26177.02|26139.02|26179.86|26141.86|26180.24|26142.24|26177.02|26139.02|10
1620856520000|2021-05-12 21:55:20|26179.9|26141.9|26182.83|26144.83|26182.83|26144.83|26178.75|26140.75|10
1620856530000|2021-05-12 21:55:30|26187.47|26149.47|26207.88|26169.88|26207.88|26169.88|26187.47|26149.47|10
1620856540000|2021-05-12 21:55:40|26207.12|26169.12|26207.18|26169.18|26209.32|26171.32|26207.09|26169.09|9
1620856550000|2021-05-12 21:55:50|26206.79|26168.79|26199.93|26161.93|26206.79|26168.79|26199.29|26161.29|10
1620856560000|2021-05-12 21:56:00|26200.14|26162.14|26201.5|26163.5|26201.62|26163.62|26198.52|26160.52|10
1620856570000|2021-05-12 21:56:10|26202.07|26164.07|26204.21|26166.21|26204.8|26166.8|26202.07|26164.07|10
1620856580000|2021-05-12 21:56:20|26204.53|26166.53|26206.94|26168.94|26206.94|26168.94|26202.25|26164.25|10
1620856590000|2021-05-12 21:56:30|26208.06|26170.06|26215.26|26177.26|26215.26|26177.26|26208.06|26170.06|10
1620856600000|2021-05-12 21:56:40|26213.12|26175.12|26215.2|26177.2|26216.13|26178.13|26213.12|26175.12|10
1620856610000|2021-05-12 21:56:50|26215.28|26177.28|26216.66|26178.66|26217.8|26179.8|26215.28|26177.28|10
1620856620000|2021-05-12 21:57:00|26214.12|26176.12|26212.58|26174.58|26214.12|26176.12|26211.96|26173.96|10
1620856630000|2021-05-12 21:57:10|26213.62|26175.62|26221.16|26183.16|26221.16|26183.16|26213.62|26175.62|10
1620856640000|2021-05-12 21:57:20|26224.11|26186.11|26218.77|26180.77|26224.11|26186.11|26217.89|26179.89|10
1620856650000|2021-05-12 21:57:30|26218.78|26180.78|26218.11|26180.11|26218.78|26180.78|26216.57|26178.57|10
1620856660000|2021-05-12 21:57:40|26216.35|26178.35|26216.7|26178.7|26219.64|26181.64|26216.35|26178.35|10
1620856670000|2021-05-12 21:57:50|26218.24|26180.24|26219.29|26181.29|26219.29|26181.29|26216.96|26178.96|10
1620856680000|2021-05-12 21:58:00|26220.41|26182.41|26218.52|26180.52|26220.41|26182.41|26218.01|26180.01|9
1620856690000|2021-05-12 21:58:10|26217.54|26179.54|26213.92|26175.92|26217.54|26179.54|26212.74|26174.74|10
1620856700000|2021-05-12 21:58:20|26213.46|26175.46|26218.42|26180.42|26218.42|26180.42|26213.46|26175.46|10
1620856710000|2021-05-12 21:58:30|26218.49|26180.49|26223.83|26185.83|26223.83|26185.83|26218.49|26180.49|10
1620856720000|2021-05-12 21:58:40|26224.34|26186.34|26230.22|26192.22|26230.22|26192.22|26224.34|26186.34|10
1620856730000|2021-05-12 21:58:50|26231.42|26193.42|26238.63|26200.63|26238.63|26200.63|26231.42|26193.42|10
1620856740000|2021-05-12 21:59:00|26238.34|26200.34|26240.17|26202.17|26240.75|26202.75|26238.34|26200.34|10
1620856750000|2021-05-12 21:59:10|26239.46|26201.46|26241.58|26203.58|26241.58|26203.58|26238.8|26200.8|10
1620856760000|2021-05-12 21:59:20|26244.25|26206.25|26245.04|26207.04|26245.68|26207.68|26244.25|26206.25|10
1620856770000|2021-05-12 21:59:30|26244.55|26206.55|26246.94|26208.94|26246.94|26208.94|26244.3|26206.3|9
1620856780000|2021-05-12 21:59:40|26247.25|26209.25|26250.19|26212.19|26250.59|26212.59|26247.25|26209.25|10
1620856790000|2021-05-12 21:59:50|26251.47|26213.47|26252.6|26214.6|26254.11|26216.11|26251.47|26213.47|10
1620856800000|2021-05-12 22:00:00|26250.91|26212.91|26249.88|26211.88|26253.23|26215.23|26249.88|26211.88|10
1620856810000|2021-05-12 22:00:10|26248.58|26210.58|26246.33|26208.33|26248.58|26210.58|26245.67|26207.67|10
1620856820000|2021-05-12 22:00:20|26247.54|26209.54|26251.72|26213.72|26251.72|26213.72|26247.28|26209.28|10
1620856830000|2021-05-12 22:00:30|26252.96|26214.96|26255.47|26217.47|26255.47|26217.47|26252.96|26214.96|10
1620856840000|2021-05-12 22:00:40|26255.77|26217.77|26263.2|26225.2|26263.2|26225.2|26255.77|26217.77|10
1620856850000|2021-05-12 22:00:50|26266.56|26228.56|26272.59|26234.59|26272.59|26234.59|26266.56|26228.56|10
1620856860000|2021-05-12 22:01:00|26272.19|26234.19|26281.45|26243.45|26281.45|26243.45|26272.19|26234.19|10
1620856870000|2021-05-12 22:01:10|26281.09|26243.09|26286.39|26248.39|26286.39|26248.39|26281.09|26243.09|10
1620856880000|2021-05-12 22:01:20|26286.57|26248.57|26290.73|26252.73|26290.73|26252.73|26286.57|26248.57|10
1620856890000|2021-05-12 22:01:30|26290.59|26252.59|26294.34|26256.34|26294.68|26256.68|26290.59|26252.59|10
1620856900000|2021-05-12 22:01:40|26294.29|26256.29|26297.42|26259.42|26297.42|26259.42|26294.12|26256.12|10
1620856910000|2021-05-12 22:01:50|26297.48|26259.48|26299.97|26261.97|26299.97|26261.97|26297.48|26259.48|10
1620856920000|2021-05-12 22:02:00|26301.88|26263.88|26305.32|26267.32|26305.43|26267.43|26301.62|26263.62|10
1620856930000|2021-05-12 22:02:10|26306.35|26268.35|26310.51|26272.51|26310.51|26272.51|26306.35|26268.35|10
1620856940000|2021-05-12 22:02:20|26309.24|26271.24|26311.13|26273.13|26311.13|26273.13|26308.99|26270.99|10
1620856950000|2021-05-12 22:02:30|26311.24|26273.24|26312.99|26274.99|26312.99|26274.99|26311.14|26273.14|9
1620856960000|2021-05-12 22:02:40|26313.39|26275.39|26312.58|26274.58|26315.06|26277.06|26312.58|26274.58|10
1620856970000|2021-05-12 22:02:50|26312.65|26274.65|26311.51|26273.51|26312.65|26274.65|26311.46|26273.46|10
1620856980000|2021-05-12 22:03:00|26310.88|26272.88|26311.4|26273.4|26311.86|26273.86|26310.88|26272.88|10
1620856990000|2021-05-12 22:03:10|26311.22|26273.22|26310.93|26272.93|26311.7|26273.7|26310.93|26272.93|10
1620857000000|2021-05-12 22:03:20|26312.07|26274.07|26306.99|26268.99|26312.07|26274.07|26306.99|26268.99|10
1620857010000|2021-05-12 22:03:30|26305.04|26267.04|26297.84|26259.84|26305.04|26267.04|26297.43|26259.43|10
1620857020000|2021-05-12 22:03:40|26299.06|26261.06|26296.86|26258.86|26299.06|26261.06|26295.94|26257.94|10
1620857030000|2021-05-12 22:03:50|26298.2|26260.2|26300.79|26262.79|26300.99|26262.99|26297.05|26259.05|10
1620857040000|2021-05-12 22:04:00|26300.62|26262.62|26304.38|26266.38|26304.38|26266.38|26300.62|26262.62|10
1620857050000|2021-05-12 22:04:10|26302.81|26264.81|26311.53|26273.53|26311.94|26273.94|26302.81|26264.81|10
1620857060000|2021-05-12 22:04:20|26309.33|26271.33|26318.02|26280.02|26318.02|26280.02|26309.33|26271.33|10
1620857070000|2021-05-12 22:04:30|26320.52|26282.52|26325.21|26287.21|26326.05|26288.05|26320.52|26282.52|10
1620857080000|2021-05-12 22:04:40|26325.25|26287.25|26331.47|26293.47|26331.47|26293.47|26325.05|26287.05|10
1620857090000|2021-05-12 22:04:50|26331.44|26293.44|26333.23|26295.23|26333.48|26295.48|26330.34|26292.34|10
1620857100000|2021-05-12 22:05:00|26333.85|26295.85|26337.95|26299.95|26337.95|26299.95|26333.85|26295.85|10
1620857110000|2021-05-12 22:05:10|26338.27|26300.27|26342.47|26304.47|26342.47|26304.47|26338.27|26300.27|10
1620857120000|2021-05-12 22:05:20|26342.92|26304.92|26345.62|26307.62|26345.62|26307.62|26342.92|26304.92|9
1620857130000|2021-05-12 22:05:30|26346.59|26308.59|26353.17|26315.17|26353.7|26315.7|26346.59|26308.59|10
1620857140000|2021-05-12 22:05:40|26353.72|26315.72|26355.57|26317.57|26356.48|26318.48|26353.72|26315.72|9
1620857150000|2021-05-12 22:05:50|26357.06|26319.06|26357.09|26319.09|26358.51|26320.51|26356.69|26318.69|10
1620857160000|2021-05-12 22:06:00|26359.47|26321.47|26359.37|26321.37|26360.17|26322.17|26357.88|26319.88|10
1620857170000|2021-05-12 22:06:10|26360.88|26322.88|26353.09|26315.09|26360.88|26322.88|26353.09|26315.09|10
1620857180000|2021-05-12 22:06:20|26352.14|26314.14|26352.78|26314.78|26353.58|26315.58|26349.94|26311.94|10
1620857190000|2021-05-12 22:06:30|26352.18|26314.18|26354.66|26316.66|26354.66|26316.66|26352.18|26314.18|10
1620857200000|2021-05-12 22:06:40|26356.16|26318.16|26360.05|26322.05|26360.05|26322.05|26355.81|26317.81|10
1620857210000|2021-05-12 22:06:50|26359.62|26321.62|26367.93|26329.93|26367.93|26329.93|26359.44|26321.44|10
1620857220000|2021-05-12 22:07:00|26369.06|26331.06|26376.77|26338.77|26378.2|26340.2|26369.06|26331.06|10
1620857230000|2021-05-12 22:07:10|26379.37|26341.37|26372.56|26334.56|26379.37|26341.37|26371.77|26333.77|10
1620857240000|2021-05-12 22:07:20|26372.8|26334.8|26312.6|26274.6|26372.8|26334.8|26312.6|26274.6|10
1620857250000|2021-05-12 22:07:30|26308.91|26270.91|26259.49|26221.49|26308.91|26270.91|26259.49|26221.49|10
1620857260000|2021-05-12 22:07:40|26255.73|26217.73|26227.88|26189.88|26255.73|26217.73|26219.94|26181.94|10
1620857270000|2021-05-12 22:07:50|26226.84|26188.84|26192.04|26154.04|26230.61|26192.61|26190.96|26152.96|10
1620857280000|2021-05-12 22:08:00|26192.94|26154.94|26121.55|26083.55|26192.94|26154.94|26121.55|26083.55|10
1620857290000|2021-05-12 22:08:10|26121.69|26083.69|26097.49|26059.49|26121.69|26083.69|26097.49|26059.49|10
1620857300000|2021-05-12 22:08:20|26089.41|26051.41|26053.55|26015.55|26089.41|26051.41|26053.55|26015.55|10
1620857310000|2021-05-12 22:08:30|26052.36|26014.36|26001.06|25963.06|26052.36|26014.36|26001.06|25963.06|10
1620857320000|2021-05-12 22:08:40|26000.15|25962.15|25980.18|25942.18|26000.15|25962.15|25980.18|25942.18|9
1620857330000|2021-05-12 22:08:50|25978.82|25940.82|25955.36|25917.36|25978.82|25940.82|25955.36|25917.36|10
1620857340000|2021-05-12 22:09:00|25955.06|25917.06|25910.44|25872.44|25955.06|25917.06|25910.44|25872.44|10
1620857350000|2021-05-12 22:09:10|25908.34|25870.34|25863.99|25825.99|25908.34|25870.34|25863.99|25825.99|10
1620857360000|2021-05-12 22:09:20|25840.41|25802.41|25784.72|25746.72|25840.41|25802.41|25784.72|25746.72|10
1620857370000|2021-05-12 22:09:30|25784.6|25746.6|25728.26|25690.26|25784.6|25746.6|25728.26|25690.26|10
1620857380000|2021-05-12 22:09:40|25729.37|25691.37|25721.97|25683.97|25730.57|25692.57|25721.97|25683.97|10
1620857390000|2021-05-12 22:09:50|25721.01|25683.01|25736.79|25698.79|25736.79|25698.79|25720.39|25682.39|10
1620857400000|2021-05-12 22:10:00|25731.58|25693.58|25748.27|25710.27|25748.27|25710.27|25723.95|25685.95|10
1620857410000|2021-05-12 22:10:10|25751.22|25713.22|25788.04|25750.04|25790.59|25752.59|25748.85|25710.85|10
1620857420000|2021-05-12 22:10:20|25792.18|25754.18|25780.68|25742.68|25794.47|25756.47|25779.1|25741.1|10
1620857430000|2021-05-12 22:10:30|25779.15|25741.15|25765.43|25727.43|25779.15|25741.15|25757.13|25719.13|10
1620857440000|2021-05-12 22:10:40|25765.79|25727.79|25761.99|25723.99|25774.51|25736.51|25761.99|25723.99|10
1620857450000|2021-05-12 22:10:50|25763.91|25725.91|25737.61|25699.61|25763.91|25725.91|25736.12|25698.12|7
1620857460000|2021-05-12 22:11:00|25734.36|25696.36|25742.08|25704.08|25742.08|25704.08|25724.37|25686.37|9
1620857470000|2021-05-12 22:11:10|25741.75|25703.75|25715.74|25677.74|25743.5|25705.5|25715.74|25677.74|10
1620857480000|2021-05-12 22:11:20|25710.03|25672.03|25668.47|25630.47|25710.03|25672.03|25666.86|25628.86|10
1620857490000|2021-05-12 22:11:30|25667.13|25629.13|25673.37|25635.37|25696.71|25658.71|25667.13|25629.13|10
1620857500000|2021-05-12 22:11:40|25666.09|25628.09|25608.73|25570.73|25668.13|25630.13|25608.73|25570.73|10
1620857510000|2021-05-12 22:11:50|25600.62|25562.62|25559.8|25521.8|25600.62|25562.62|25559.8|25521.8|10
1620857520000|2021-05-12 22:12:00|25554.64|25516.64|25532.38|25494.38|25554.64|25516.64|25531.04|25493.04|10
1620857530000|2021-05-12 22:12:10|25520.4|25482.4|25484.48|25446.48|25521.13|25483.13|25484.48|25446.48|10
1620857540000|2021-05-12 22:12:20|25482.7|25444.7|25429.5|25391.5|25482.7|25444.7|25429.5|25391.5|10
1620857550000|2021-05-12 22:12:30|25428.75|25390.75|25411.05|25373.05|25429.12|25391.12|25411.05|25373.05|10
1620857560000|2021-05-12 22:12:40|25411.6|25373.6|25363.81|25325.81|25411.6|25373.6|25363.51|25325.51|10
1620857570000|2021-05-12 22:12:50|25363|25325|25358.57|25320.57|25364.14|25326.14|25353.03|25315.03|9
1620857580000|2021-05-12 22:13:00|25355.91|25317.91|25382.47|25344.47|25384.18|25346.18|25355.91|25317.91|10
1620857590000|2021-05-12 22:13:10|25380.38|25342.38|25360.46|25322.46|25380.38|25342.38|25360.46|25322.46|10
1620857600000|2021-05-12 22:13:20|25361.14|25323.14|25349.29|25311.29|25361.14|25323.14|25349.29|25311.29|10
1620857610000|2021-05-12 22:13:30|25348.62|25310.62|25342.41|25304.41|25351.23|25313.23|25340.37|25302.37|10
1620857620000|2021-05-12 22:13:40|25343.95|25305.95|25351.54|25313.54|25357.27|25319.27|25343.95|25305.95|10
1620857630000|2021-05-12 22:13:50|25352.59|25314.59|25381.17|25343.17|25381.17|25343.17|25352.19|25314.19|10
1620857640000|2021-05-12 22:14:00|25380.18|25342.18|25372.31|25334.31|25384.13|25346.13|25372.31|25334.31|10
1620857650000|2021-05-12 22:14:10|25375.5|25337.5|25375.52|25337.52|25381.29|25343.29|25372.89|25334.89|10
1620857660000|2021-05-12 22:14:20|25371.04|25333.04|25344.24|25306.24|25371.04|25333.04|25344.24|25306.24|10
1620857670000|2021-05-12 22:14:30|25344.26|25306.26|25349.81|25311.81|25349.92|25311.92|25339.91|25301.91|10
1620857680000|2021-05-12 22:14:40|25349.29|25311.29|25326.41|25288.41|25350.82|25312.82|25324.42|25286.42|10
1620857690000|2021-05-12 22:14:50|25322.17|25284.17|25332.13|25294.13|25332.14|25294.14|25310.23|25272.23|8
1620857700000|2021-05-12 22:15:00|25331.74|25293.74|25354.18|25316.18|25357.67|25319.67|25331.74|25293.74|10
1620857710000|2021-05-12 22:15:10|25355.43|25317.43|25354.66|25316.66|25364.18|25326.18|25354.66|25316.66|10
1620857720000|2021-05-12 22:15:20|25352.21|25314.21|25360.94|25322.94|25360.94|25322.94|25352.21|25314.21|10
1620857730000|2021-05-12 22:15:30|25371.48|25333.48|25397.11|25359.11|25397.11|25359.11|25371.48|25333.48|10
1620857740000|2021-05-12 22:15:40|25407.33|25369.33|25440.96|25402.96|25440.96|25402.96|25407.33|25369.33|10
1620857750000|2021-05-12 22:15:50|25443.54|25405.54|25485.92|25447.92|25485.92|25447.92|25443.54|25405.54|10
1620857760000|2021-05-12 22:16:00|25512.9|25474.9|25545.91|25507.91|25545.91|25507.91|25512.9|25474.9|10
1620857770000|2021-05-12 22:16:10|25543.83|25505.83|25568.55|25530.55|25568.55|25530.55|25543.83|25505.83|10
1620857780000|2021-05-12 22:16:20|25572.52|25534.52|25599.52|25561.52|25599.52|25561.52|25572.52|25534.52|10
1620857790000|2021-05-12 22:16:30|25610.93|25572.93|25581.29|25543.29|25610.93|25572.93|25578.28|25540.28|10
1620857800000|2021-05-12 22:16:40|25580.87|25542.87|25634.87|25596.87|25634.87|25596.87|25580.87|25542.87|10
1620857810000|2021-05-12 22:16:50|25641.29|25603.29|25688.58|25650.58|25692.77|25654.77|25641.29|25603.29|10
1620857820000|2021-05-12 22:17:00|25689.22|25651.22|25692.69|25654.69|25707.39|25669.39|25688.37|25650.37|10
1620857830000|2021-05-12 22:17:10|25685.7|25647.7|25691.44|25653.44|25691.44|25653.44|25679.57|25641.57|10
1620857840000|2021-05-12 22:17:20|25690.99|25652.99|25717.83|25679.83|25717.83|25679.83|25690.15|25652.15|10
1620857850000|2021-05-12 22:17:30|25711.74|25673.74|25708.93|25670.93|25715.4|25677.4|25708.17|25670.17|10
1620857860000|2021-05-12 22:17:40|25706.75|25668.75|25708.07|25670.07|25711.44|25673.44|25699.68|25661.68|10
1620857870000|2021-05-12 22:17:50|25709.39|25671.39|25710.14|25672.14|25715.47|25677.47|25709.37|25671.37|10
1620857880000|2021-05-12 22:18:00|25708.82|25670.82|25697.08|25659.08|25715.54|25677.54|25697.08|25659.08|10
1620857890000|2021-05-12 22:18:10|25692.02|25654.02|25655.22|25617.22|25692.02|25654.02|25655.22|25617.22|10
1620857900000|2021-05-12 22:18:20|25653.62|25615.62|25654.71|25616.71|25654.71|25616.71|25638.8|25600.8|10
1620857910000|2021-05-12 22:18:30|25657.98|25619.98|25669.41|25631.41|25676.14|25638.14|25656.95|25618.95|10
1620857920000|2021-05-12 22:18:40|25671.47|25633.47|25657.45|25619.45|25671.47|25633.47|25657.45|25619.45|10
1620857930000|2021-05-12 22:18:50|25657|25619|25684.69|25646.69|25685.92|25647.92|25656.99|25618.99|10
1620857940000|2021-05-12 22:19:00|25685.99|25647.99|25692.54|25654.54|25696.03|25658.03|25685.99|25647.99|10
1620857950000|2021-05-12 22:19:10|25692.63|25654.63|25691.24|25653.24|25699.06|25661.06|25691.24|25653.24|10
1620857960000|2021-05-12 22:19:20|25687.24|25649.24|25689.17|25651.17|25694.19|25656.19|25687.24|25649.24|10
1620857970000|2021-05-12 22:19:30|25687.99|25649.99|25630.13|25592.13|25687.99|25649.99|25630.13|25592.13|10
1620857980000|2021-05-12 22:19:40|25631.08|25593.08|25644.07|25606.07|25644.07|25606.07|25626.2|25588.2|10
1620857990000|2021-05-12 22:19:50|25645.14|25607.14|25600.96|25562.96|25645.14|25607.14|25600.96|25562.96|10
1620858000000|2021-05-12 22:20:00|25596.79|25558.79|25573.93|25535.93|25598.15|25560.15|25573.93|25535.93|10
1620858010000|2021-05-12 22:20:10|25571.16|25533.16|25540.17|25502.17|25571.16|25533.16|25540.17|25502.17|10
1620858020000|2021-05-12 22:20:20|25538.02|25500.02|25480.94|25442.94|25538.02|25500.02|25480.94|25442.94|10
1620858030000|2021-05-12 22:20:30|25488.77|25450.77|25446.06|25408.06|25488.77|25450.77|25446.06|25408.06|10
1620858040000|2021-05-12 22:20:40|25448.84|25410.84|25427.72|25389.72|25448.84|25410.84|25427.72|25389.72|10
1620858050000|2021-05-12 22:20:50|25428.76|25390.76|25407.25|25369.25|25428.76|25390.76|25407.25|25369.25|10
1620858060000|2021-05-12 22:21:00|25408.93|25370.93|25416.73|25378.73|25416.73|25378.73|25396.9|25358.9|10
1620858070000|2021-05-12 22:21:10|25413.37|25375.37|25403.25|25365.25|25421.86|25383.86|25403.25|25365.25|10
1620858080000|2021-05-12 22:21:20|25403.87|25365.87|25412.71|25374.71|25415.8|25377.8|25396.8|25358.8|10
1620858090000|2021-05-12 22:21:30|25413.74|25375.74|25405.13|25367.13|25423.57|25385.57|25405.13|25367.13|10
1620858100000|2021-05-12 22:21:40|25406.37|25368.37|25407.16|25369.16|25410.53|25372.53|25406.37|25368.37|10
1620858110000|2021-05-12 22:21:50|25408.97|25370.97|25427.69|25389.69|25427.69|25389.69|25408.23|25370.23|10
1620858120000|2021-05-12 22:22:00|25427.99|25389.99|25452.18|25414.18|25452.18|25414.18|25427.99|25389.99|10
1620858130000|2021-05-12 22:22:10|25452.33|25414.33|25449.29|25411.29|25452.33|25414.33|25445.71|25407.71|10
1620858140000|2021-05-12 22:22:20|25449.17|25411.17|25460.55|25422.55|25461.41|25423.41|25449.17|25411.17|9
1620858150000|2021-05-12 22:22:30|25462.31|25424.31|25468.9|25430.9|25468.9|25430.9|25459.18|25421.18|10
1620858160000|2021-05-12 22:22:40|25475.86|25437.86|25534.78|25496.78|25534.78|25496.78|25475.86|25437.86|10
1620858170000|2021-05-12 22:22:50|25533.98|25495.98|25554.31|25516.31|25556.47|25518.47|25533.98|25495.98|10
1620858180000|2021-05-12 22:23:00|25553.56|25515.56|25563.32|25525.32|25563.71|25525.71|25552.61|25514.61|10
1620858190000|2021-05-12 22:23:10|25563.81|25525.81|25557.65|25519.65|25563.81|25525.81|25550.17|25512.17|10
1620858200000|2021-05-12 22:23:20|25557.67|25519.67|25578.72|25540.72|25578.72|25540.72|25557.67|25519.67|10
1620858210000|2021-05-12 22:23:30|25583.32|25545.32|25595.06|25557.06|25595.06|25557.06|25581.23|25543.23|10
1620858220000|2021-05-12 22:23:40|25594.87|25556.87|25629.5|25591.5|25629.5|25591.5|25594.87|25556.87|10
1620858230000|2021-05-12 22:23:50|25631.29|25593.29|25659.4|25621.4|25659.4|25621.4|25631.29|25593.29|10
1620858240000|2021-05-12 22:24:00|25658.06|25620.06|25662.08|25624.08|25676.79|25638.79|25658.06|25620.06|10
1620858250000|2021-05-12 22:24:10|25662.32|25624.32|25635|25597|25662.32|25624.32|25635|25597|10
1620858260000|2021-05-12 22:24:20|25637.72|25599.72|25661.48|25623.48|25661.48|25623.48|25632.31|25594.31|10
1620858270000|2021-05-12 22:24:30|25663.74|25625.74|25676.83|25638.83|25678.06|25640.06|25663.73|25625.73|10
1620858280000|2021-05-12 22:24:40|25676.46|25638.46|25680.72|25642.72|25682.21|25644.21|25674.17|25636.17|10
1620858290000|2021-05-12 22:24:50|25679.67|25641.67|25691.93|25653.93|25699.03|25661.03|25676.12|25638.12|10
1620858300000|2021-05-12 22:25:00|25692.21|25654.21|25713.72|25675.72|25713.72|25675.72|25690.45|25652.45|9
1620858310000|2021-05-12 22:25:10|25717.14|25679.14|25740.99|25702.99|25742.34|25704.34|25717.14|25679.14|10
1620858320000|2021-05-12 22:25:20|25744.93|25706.93|25760.2|25722.2|25761.08|25723.08|25744.93|25706.93|10
1620858330000|2021-05-12 22:25:30|25761|25723|25782.2|25744.2|25782.2|25744.2|25761|25723|10
1620858340000|2021-05-12 22:25:40|25784.58|25746.58|25789.12|25751.12|25789.12|25751.12|25780.82|25742.82|10
1620858350000|2021-05-12 22:25:50|25791.85|25753.85|25801.33|25763.33|25801.33|25763.33|25791.85|25753.85|10
1620858360000|2021-05-12 22:26:00|25801.84|25763.84|25751.08|25713.08|25801.84|25763.84|25751.08|25713.08|10
1620858370000|2021-05-12 22:26:10|25748.11|25710.11|25728.31|25690.31|25748.11|25710.11|25728.31|25690.31|10
1620858380000|2021-05-12 22:26:20|25727.3|25689.3|25694.15|25656.15|25727.3|25689.3|25694.15|25656.15|10
1620858390000|2021-05-12 22:26:30|25692.81|25654.81|25690.05|25652.05|25693.85|25655.85|25687.08|25649.08|10
1620858400000|2021-05-12 22:26:40|25691.29|25653.29|25699.16|25661.16|25699.42|25661.42|25688.79|25650.79|10
1620858410000|2021-05-12 22:26:50|25698.29|25660.29|25689.33|25651.33|25700.33|25662.33|25689.33|25651.33|10
1620858420000|2021-05-12 22:27:00|25689.26|25651.26|25699.76|25661.76|25702.07|25664.07|25684|25646|10
1620858430000|2021-05-12 22:27:10|25695.52|25657.52|25700.22|25662.22|25700.22|25662.22|25686.52|25648.52|10
1620858440000|2021-05-12 22:27:20|25703.62|25665.62|25719.3|25681.3|25720.37|25682.37|25703.62|25665.62|10
1620858450000|2021-05-12 22:27:30|25717.88|25679.88|25704.22|25666.22|25723.61|25685.61|25704.22|25666.22|10
1620858460000|2021-05-12 22:27:40|25706.18|25668.18|25707.92|25669.92|25711.9|25673.9|25699.63|25661.63|10
1620858470000|2021-05-12 22:27:50|25705.86|25667.86|25662.28|25624.28|25705.9|25667.9|25662.28|25624.28|10
1620858480000|2021-05-12 22:28:00|25654|25616|25605.8|25567.8|25654|25616|25605.8|25567.8|10
1620858490000|2021-05-12 22:28:10|25599.34|25561.34|25583.08|25545.08|25599.34|25561.34|25583.08|25545.08|10
1620858500000|2021-05-12 22:28:20|25581.98|25543.98|25574.88|25536.88|25581.98|25543.98|25574.85|25536.85|10
1620858510000|2021-05-12 22:28:30|25574.48|25536.48|25567.3|25529.3|25577.74|25539.74|25567.3|25529.3|10
1620858520000|2021-05-12 22:28:40|25563.75|25525.75|25559.45|25521.45|25563.91|25525.91|25555.16|25517.16|10
1620858530000|2021-05-12 22:28:50|25558.3|25520.3|25603.56|25565.56|25603.56|25565.56|25558.3|25520.3|10
1620858540000|2021-05-12 22:29:00|25609.24|25571.24|25621.67|25583.67|25621.67|25583.67|25606.18|25568.18|10
1620858550000|2021-05-12 22:29:10|25627.63|25589.63|25641.57|25603.57|25644.14|25606.14|25627.63|25589.63|10
1620858560000|2021-05-12 22:29:20|25647.09|25609.09|25673.15|25635.15|25673.15|25635.15|25647.09|25609.09|10
1620858570000|2021-05-12 22:29:30|25672.71|25634.71|25679.67|25641.67|25679.67|25641.67|25672.71|25634.71|10
1620858580000|2021-05-12 22:29:40|25678.2|25640.2|25658.24|25620.24|25678.2|25640.2|25658.24|25620.24|10
1620858590000|2021-05-12 22:29:50|25655.76|25617.76|25654.21|25616.21|25659.91|25621.91|25653.89|25615.89|10
1620858600000|2021-05-12 22:30:00|25650.97|25612.97|25627.39|25589.39|25653.75|25615.75|25627.39|25589.39|10
1620858610000|2021-05-12 22:30:10|25622.39|25584.39|25598.48|25560.48|25622.39|25584.39|25598.48|25560.48|10
1620858620000|2021-05-12 22:30:20|25597.41|25559.41|25556.7|25518.7|25597.63|25559.63|25556.7|25518.7|10
1620858630000|2021-05-12 22:30:30|25553.69|25515.69|25547.24|25509.24|25555.11|25517.11|25547.24|25509.24|9
1620858640000|2021-05-12 22:30:40|25548.75|25510.75|25558.77|25520.77|25559.43|25521.43|25547.06|25509.06|10
1620858650000|2021-05-12 22:30:50|25560.72|25522.72|25581.33|25543.33|25581.33|25543.33|25560.72|25522.72|10
1620858660000|2021-05-12 22:31:00|25582.93|25544.93|25584.56|25546.56|25586.01|25548.01|25581.68|25543.68|10
1620858670000|2021-05-12 22:31:10|25583.46|25545.46|25579.72|25541.72|25584.02|25546.02|25572.54|25534.54|10
1620858680000|2021-05-12 22:31:20|25580.95|25542.95|25560.81|25522.81|25580.95|25542.95|25560.81|25522.81|10
1620858690000|2021-05-12 22:31:30|25559.86|25521.86|25536.7|25498.7|25559.86|25521.86|25536.7|25498.7|10
1620858700000|2021-05-12 22:31:40|25534.76|25496.76|25540.83|25502.83|25542.17|25504.17|25532.13|25494.13|10
1620858710000|2021-05-12 22:31:50|25540.76|25502.76|25537.87|25499.87|25540.76|25502.76|25532.71|25494.71|10
1620858720000|2021-05-12 22:32:00|25535.99|25497.99|25538.79|25500.79|25540.7|25502.7|25535.64|25497.64|10
1620858730000|2021-05-12 22:32:10|25537.48|25499.48|25544.61|25506.61|25544.61|25506.61|25536.82|25498.82|10
1620858740000|2021-05-12 22:32:20|25545.55|25507.55|25539.79|25501.79|25545.77|25507.77|25539.79|25501.79|10
1620858750000|2021-05-12 22:32:30|25538.9|25500.9|25534.15|25496.15|25538.9|25500.9|25533.64|25495.64|10
1620858760000|2021-05-12 22:32:40|25529.98|25491.98|25511.9|25473.9|25530.21|25492.21|25510|25472|10
1620858770000|2021-05-12 22:32:50|25507.78|25469.78|25502.97|25464.97|25510.68|25472.68|25500.6|25462.6|10
1620858780000|2021-05-12 22:33:00|25501.01|25463.01|25498.62|25460.62|25501.01|25463.01|25492.09|25454.09|10
1620858790000|2021-05-12 22:33:10|25499.75|25461.75|25494.19|25456.19|25500.24|25462.24|25488.2|25450.2|10
1620858800000|2021-05-12 22:33:20|25492.53|25454.53|25485.26|25447.26|25492.53|25454.53|25485.26|25447.26|10
1620858810000|2021-05-12 22:33:30|25482.25|25444.25|25439.65|25401.65|25482.25|25444.25|25439.65|25401.65|10
1620858820000|2021-05-12 22:33:40|25441.07|25403.07|25424.69|25386.69|25441.07|25403.07|25423.98|25385.98|10
1620858830000|2021-05-12 22:33:50|25421.06|25383.06|25411.71|25373.71|25421.06|25383.06|25411.71|25373.71|10
1620858840000|2021-05-12 22:34:00|25407.4|25369.4|25405.98|25367.98|25408.1|25370.1|25401.99|25363.99|10
1620858850000|2021-05-12 22:34:10|25407.9|25369.9|25428.54|25390.54|25428.54|25390.54|25407.9|25369.9|10
1620858860000|2021-05-12 22:34:20|25424.86|25386.86|25424.94|25386.94|25429.32|25391.32|25424.86|25386.86|10
1620858870000|2021-05-12 22:34:30|25424.57|25386.57|25436.54|25398.54|25436.54|25398.54|25423.57|25385.57|10
1620858880000|2021-05-12 22:34:40|25435.39|25397.39|25409.76|25371.76|25435.39|25397.39|25409.76|25371.76|10
1620858890000|2021-05-12 22:34:50|25403.81|25365.81|25374.47|25336.47|25403.81|25365.81|25374.47|25336.47|10
1620858900000|2021-05-12 22:35:00|25366.63|25328.63|25350.14|25312.14|25366.63|25328.63|25350.14|25312.14|10
1620858910000|2021-05-12 22:35:10|25351.82|25313.82|25315.71|25277.71|25351.82|25313.82|25313.69|25275.69|10
1620858920000|2021-05-12 22:35:20|25314.54|25276.54|25300.91|25262.91|25315.82|25277.82|25300.91|25262.91|10
1620858930000|2021-05-12 22:35:30|25297.74|25259.74|25258.13|25220.13|25297.74|25259.74|25254.84|25216.84|10
1620858940000|2021-05-12 22:35:40|25261.99|25223.99|25262.79|25224.79|25262.79|25224.79|25246.35|25208.35|10
1620858950000|2021-05-12 22:35:50|25263.85|25225.85|25252.92|25214.92|25265.26|25227.26|25252.92|25214.92|10
1620858960000|2021-05-12 22:36:00|25250.87|25212.87|25249.16|25211.16|25250.87|25212.87|25235.63|25197.63|10
1620858970000|2021-05-12 22:36:10|25251.54|25213.54|25288.12|25250.12|25288.12|25250.12|25251.54|25213.54|10
1620858980000|2021-05-12 22:36:20|25287.01|25249.01|25340.35|25302.35|25340.35|25302.35|25287.01|25249.01|10
1620858990000|2021-05-12 22:36:30|25343.69|25305.69|25407.24|25369.24|25407.24|25369.24|25343.22|25305.22|10
1620859000000|2021-05-12 22:36:40|25408.51|25370.51|25414.1|25376.1|25414.1|25376.1|25406.18|25368.18|10
1620859010000|2021-05-12 22:36:50|25415.25|25377.25|25396.6|25358.6|25415.25|25377.25|25389.46|25351.46|10
1620859020000|2021-05-12 22:37:00|25399.88|25361.88|25408.41|25370.41|25408.41|25370.41|25399.88|25361.88|10
1620859030000|2021-05-12 22:37:10|25414.34|25376.34|25442.51|25404.51|25442.51|25404.51|25413.92|25375.92|10
1620859040000|2021-05-12 22:37:20|25439.7|25401.7|25407.27|25369.27|25439.7|25401.7|25407.27|25369.27|10
1620859050000|2021-05-12 22:37:30|25407.8|25369.8|25348.82|25310.82|25407.8|25369.8|25348.82|25310.82|10
1620859060000|2021-05-12 22:37:40|25343.3|25305.3|25295.49|25257.49|25343.3|25305.3|25295.49|25257.49|10
1620859070000|2021-05-12 22:37:50|25294.46|25256.46|25275.92|25237.92|25294.46|25256.46|25275.75|25237.75|9
1620859080000|2021-05-12 22:38:00|25269.51|25231.51|25236.04|25198.04|25269.51|25231.51|25236.04|25198.04|10
1620859090000|2021-05-12 22:38:10|25231.43|25193.43|25209.16|25171.16|25231.43|25193.43|25209.16|25171.16|10
1620859100000|2021-05-12 22:38:20|25200.86|25162.86|25206.84|25168.84|25206.84|25168.84|25197.77|25159.77|10
1620859110000|2021-05-12 22:38:30|25211.95|25173.95|25195.5|25157.5|25211.95|25173.95|25193.13|25155.13|10
1620859120000|2021-05-12 22:38:40|25194.62|25156.62|25186.87|25148.87|25196.26|25158.26|25179.67|25141.67|10
1620859130000|2021-05-12 22:38:50|25187.9|25149.9|25229.68|25191.68|25229.68|25191.68|25187.9|25149.9|10
1620859140000|2021-05-12 22:39:00|25240.28|25202.28|25217.38|25179.38|25249.21|25211.21|25217.38|25179.38|10
1620859150000|2021-05-12 22:39:10|25208.69|25170.69|25177.89|25139.89|25208.69|25170.69|25177.89|25139.89|10
1620859160000|2021-05-12 22:39:20|25172.82|25134.82|25158.69|25120.69|25173.26|25135.26|25158.69|25120.69|10
1620859170000|2021-05-12 22:39:30|25157.59|25119.59|25137.27|25099.27|25161.03|25123.03|25137.27|25099.27|10
1620859180000|2021-05-12 22:39:40|25134.8|25096.8|25141.98|25103.98|25156.41|25118.41|25134.8|25096.8|10
1620859190000|2021-05-12 22:39:50|25143.2|25105.2|25119.33|25081.33|25143.2|25105.2|25119.33|25081.33|10
1620859200000|2021-05-12 22:40:00|25115.83|25077.83|25144.3|25106.3|25144.3|25106.3|25113.65|25075.65|10
1620859210000|2021-05-12 22:40:10|25146.23|25108.23|25143.16|25105.16|25146.23|25108.23|25137.46|25099.46|10
1620859220000|2021-05-12 22:40:20|25141.69|25103.69|25123.35|25085.35|25141.69|25103.69|25123.35|25085.35|10
1620859230000|2021-05-12 22:40:30|25122.19|25084.19|25123.93|25085.93|25123.93|25085.93|25111.65|25073.65|10
1620859240000|2021-05-12 22:40:40|25124.71|25086.71|25171.96|25133.96|25171.96|25133.96|25121.62|25083.62|10
1620859250000|2021-05-12 22:40:50|25177.42|25139.42|25215.26|25177.26|25215.26|25177.26|25177.42|25139.42|10
1620859260000|2021-05-12 22:41:00|25214.06|25176.06|25249.43|25211.43|25249.43|25211.43|25214.06|25176.06|10
1620859270000|2021-05-12 22:41:10|25247.88|25209.88|25269.65|25231.65|25269.65|25231.65|25246.48|25208.48|10
1620859280000|2021-05-12 22:41:20|25273.28|25235.28|25300.84|25262.84|25300.84|25262.84|25273.28|25235.28|10
1620859290000|2021-05-12 22:41:30|25301.77|25263.77|25286.18|25248.18|25301.77|25263.77|25285.75|25247.75|10
1620859300000|2021-05-12 22:41:40|25286.66|25248.66|25275.69|25237.69|25290.05|25252.05|25275.69|25237.69|10
1620859310000|2021-05-12 22:41:50|25275.07|25237.07|25241.94|25203.94|25275.3|25237.3|25241.94|25203.94|10
1620859320000|2021-05-12 22:42:00|25243.88|25205.88|25248.96|25210.96|25248.96|25210.96|25238.32|25200.32|10
1620859330000|2021-05-12 22:42:10|25250.46|25212.46|25258.31|25220.31|25258.31|25220.31|25246.65|25208.65|10
1620859340000|2021-05-12 22:42:20|25259.54|25221.54|25277.38|25239.38|25278.01|25240.01|25259.54|25221.54|10
1620859350000|2021-05-12 22:42:30|25275.9|25237.9|25284.02|25246.02|25284.02|25246.02|25275.9|25237.9|10
1620859360000|2021-05-12 22:42:40|25284.78|25246.78|25286.82|25248.82|25289.82|25251.82|25284.78|25246.78|10
1620859370000|2021-05-12 22:42:50|25285.26|25247.26|25278.77|25240.77|25285.41|25247.41|25278.77|25240.77|10
1620859380000|2021-05-12 22:43:00|25274.95|25236.95|25258.17|25220.17|25274.95|25236.95|25258.17|25220.17|10
1620859390000|2021-05-12 22:43:10|25259.07|25221.07|25281.04|25243.04|25283.88|25245.88|25258.95|25220.95|10
1620859400000|2021-05-12 22:43:20|25278.84|25240.84|25285.88|25247.88|25289.26|25251.26|25278.84|25240.84|10
1620859410000|2021-05-12 22:43:30|25286.34|25248.34|25310.74|25272.74|25310.74|25272.74|25280.92|25242.92|10
1620859420000|2021-05-12 22:43:40|25309.86|25271.86|25330.42|25292.42|25330.42|25292.42|25309.86|25271.86|10
1620859430000|2021-05-12 22:43:50|25337.24|25299.24|25348.74|25310.74|25358.39|25320.39|25337.24|25299.24|10
1620859440000|2021-05-12 22:44:00|25348|25310|25346|25308|25354.71|25316.71|25346|25308|10
1620859450000|2021-05-12 22:44:10|25346.2|25308.2|25377.54|25339.54|25377.54|25339.54|25345.11|25307.11|10
1620859460000|2021-05-12 22:44:20|25378.07|25340.07|25378.96|25340.96|25379.48|25341.48|25373.1|25335.1|10
1620859470000|2021-05-12 22:44:30|25384.64|25346.64|25409.84|25371.84|25409.96|25371.96|25384.64|25346.64|10
1620859480000|2021-05-12 22:44:40|25409.76|25371.76|25416.33|25378.33|25416.33|25378.33|25408.4|25370.4|10
1620859490000|2021-05-12 22:44:50|25423.64|25385.64|25445.54|25407.54|25445.54|25407.54|25423.64|25385.64|10
1620859500000|2021-05-12 22:45:00|25446.87|25408.87|25465.92|25427.92|25465.92|25427.92|25446.87|25408.87|10
1620859510000|2021-05-12 22:45:10|25467.62|25429.62|25489.73|25451.73|25489.73|25451.73|25465.63|25427.63|10
1620859520000|2021-05-12 22:45:20|25497.22|25459.22|25512.17|25474.17|25513.22|25475.22|25497.22|25459.22|10
1620859530000|2021-05-12 22:45:30|25512.94|25474.94|25518.02|25480.02|25518.33|25480.33|25512.94|25474.94|10
1620859540000|2021-05-12 22:45:40|25516.86|25478.86|25501.95|25463.95|25516.86|25478.86|25501.95|25463.95|10
1620859550000|2021-05-12 22:45:50|25515.15|25477.15|25501.58|25463.58|25516.77|25478.77|25501.58|25463.58|10
1620859560000|2021-05-12 22:46:00|25496.49|25458.49|25470.6|25432.6|25496.49|25458.49|25470.6|25432.6|10
1620859570000|2021-05-12 22:46:10|25465.36|25427.36|25453.33|25415.33|25466.73|25428.73|25453.33|25415.33|10
1620859580000|2021-05-12 22:46:20|25445.18|25407.18|25440.11|25402.11|25445.18|25407.18|25434.1|25396.1|10
1620859590000|2021-05-12 22:46:30|25444.74|25406.74|25487.66|25449.66|25490.58|25452.58|25444.74|25406.74|10
1620859600000|2021-05-12 22:46:40|25492.82|25454.82|25510.73|25472.73|25511.83|25473.83|25492.82|25454.82|10
1620859610000|2021-05-12 22:46:50|25511.59|25473.59|25527.21|25489.21|25527.21|25489.21|25511.59|25473.59|10
1620859620000|2021-05-12 22:47:00|25526.31|25488.31|25531.36|25493.36|25531.78|25493.78|25523.42|25485.42|10
1620859630000|2021-05-12 22:47:10|25532.56|25494.56|25537.5|25499.5|25537.5|25499.5|25531.8|25493.8|10
1620859640000|2021-05-12 22:47:20|25534.93|25496.93|25521.44|25483.44|25534.93|25496.93|25521.44|25483.44|10
1620859650000|2021-05-12 22:47:30|25517.55|25479.55|25525.05|25487.05|25525.05|25487.05|25514.73|25476.73|10
1620859660000|2021-05-12 22:47:40|25525.68|25487.68|25531.19|25493.19|25531.19|25493.19|25523.45|25485.45|10
1620859670000|2021-05-12 22:47:50|25536.82|25498.82|25551.83|25513.83|25553.21|25515.21|25536.38|25498.38|10
1620859680000|2021-05-12 22:48:00|25551.16|25513.16|25549.23|25511.23|25552.78|25514.78|25548.62|25510.62|10
1620859690000|2021-05-12 22:48:10|25548.83|25510.83|25555.07|25517.07|25555.07|25517.07|25548.83|25510.83|10
1620859700000|2021-05-12 22:48:20|25555.58|25517.58|25556.6|25518.6|25557.53|25519.53|25554.71|25516.71|10
1620859710000|2021-05-12 22:48:30|25558.63|25520.63|25568.24|25530.24|25568.24|25530.24|25556.54|25518.54|10
1620859720000|2021-05-12 22:48:40|25571.23|25533.23|25580.32|25542.32|25580.32|25542.32|25571.23|25533.23|10
1620859730000|2021-05-12 22:48:50|25582.87|25544.87|25610.66|25572.66|25610.66|25572.66|25582.87|25544.87|10
1620859740000|2021-05-12 22:49:00|25613.47|25575.47|25638.91|25600.91|25638.91|25600.91|25613.47|25575.47|10
1620859750000|2021-05-12 22:49:10|25639.13|25601.13|25654.09|25616.09|25654.09|25616.09|25636.51|25598.51|10
1620859760000|2021-05-12 22:49:20|25652.28|25614.28|25656.15|25618.15|25661.17|25623.17|25649.7|25611.7|10
1620859770000|2021-05-12 22:49:30|25652.84|25614.84|25675.14|25637.14|25675.14|25637.14|25651.68|25613.68|10
1620859780000|2021-05-12 22:49:40|25678.19|25640.19|25697.74|25659.74|25697.74|25659.74|25678.19|25640.19|10
1620859790000|2021-05-12 22:49:50|25698.99|25660.99|25711.24|25673.24|25711.42|25673.42|25698.99|25660.99|10
1620859800000|2021-05-12 22:50:00|25713.08|25675.08|25713.92|25675.92|25716.38|25678.38|25711.49|25673.49|10
1620859810000|2021-05-12 22:50:10|25711.71|25673.71|25739.05|25701.05|25739.05|25701.05|25710.38|25672.38|10
1620859820000|2021-05-12 22:50:20|25744.53|25706.53|25778.64|25740.64|25778.64|25740.64|25744.53|25706.53|10
1620859830000|2021-05-12 22:50:30|25774.61|25736.61|25787.46|25749.46|25787.46|25749.46|25771.45|25733.45|10
1620859840000|2021-05-12 22:50:40|25789.82|25751.82|25821.1|25783.1|25821.1|25783.1|25789.82|25751.82|10
1620859850000|2021-05-12 22:50:50|25821.5|25783.5|25859.81|25821.81|25859.81|25821.81|25821.5|25783.5|10
1620859860000|2021-05-12 22:51:00|25860.27|25822.27|25866.69|25828.69|25873.95|25835.95|25860.27|25822.27|10
1620859870000|2021-05-12 22:51:10|25865.7|25827.7|25864.33|25826.33|25865.7|25827.7|25855.88|25817.88|10
1620859880000|2021-05-12 22:51:20|25863.61|25825.61|25866.88|25828.88|25867.27|25829.27|25863.61|25825.61|10
1620859890000|2021-05-12 22:51:30|25872.21|25834.21|25882.82|25844.82|25882.82|25844.82|25870.45|25832.45|10
1620859900000|2021-05-12 22:51:40|25881.28|25843.28|25892.89|25854.89|25892.89|25854.89|25880.46|25842.46|10
1620859910000|2021-05-12 22:51:50|25895.52|25857.52|25909.09|25871.09|25909.09|25871.09|25894.18|25856.18|10
1620859920000|2021-05-12 22:52:00|25909.43|25871.43|25888.87|25850.87|25910.38|25872.38|25888.87|25850.87|10
1620859930000|2021-05-12 22:52:10|25878.76|25840.76|25864.53|25826.53|25878.76|25840.76|25863.59|25825.59|10
1620859940000|2021-05-12 22:52:20|25865.51|25827.51|25873.8|25835.8|25873.8|25835.8|25864.63|25826.63|10
1620859950000|2021-05-12 22:52:30|25876.7|25838.7|25858.61|25820.61|25880.57|25842.57|25858.61|25820.61|10
1620859960000|2021-05-12 22:52:40|25850.84|25812.84|25834.67|25796.67|25850.84|25812.84|25834.67|25796.67|10
1620859970000|2021-05-12 22:52:50|25827.77|25789.77|25830.44|25792.44|25831.48|25793.48|25827.77|25789.77|10
1620859980000|2021-05-12 22:53:00|25830.49|25792.49|25840.31|25802.31|25841.74|25803.74|25829.13|25791.13|10
1620859990000|2021-05-12 22:53:10|25841.64|25803.64|25848.14|25810.14|25854.52|25816.52|25841.64|25803.64|10
1620860000000|2021-05-12 22:53:20|25848.6|25810.6|25852.75|25814.75|25852.75|25814.75|25845.9|25807.9|10
1620860010000|2021-05-12 22:53:30|25856.57|25818.57|25863.39|25825.39|25864.19|25826.19|25856.1|25818.1|10
1620860020000|2021-05-12 22:53:40|25856.41|25818.41|25850.05|25812.05|25863.74|25825.74|25850.05|25812.05|10
1620860030000|2021-05-12 22:53:50|25848.22|25810.22|25824.38|25786.38|25848.22|25810.22|25824.38|25786.38|10
1620860040000|2021-05-12 22:54:00|25824.69|25786.69|25812.61|25774.61|25824.69|25786.69|25812.61|25774.61|10
1620860050000|2021-05-12 22:54:10|25815.78|25777.78|25804.28|25766.28|25817.4|25779.4|25804.28|25766.28|10
1620860060000|2021-05-12 22:54:20|25804.23|25766.23|25791.48|25753.48|25804.77|25766.77|25791.48|25753.48|10
1620860070000|2021-05-12 22:54:30|25789.43|25751.43|25787.06|25749.06|25789.49|25751.49|25786.85|25748.85|10
1620860080000|2021-05-12 22:54:40|25789.41|25751.41|25793.44|25755.44|25796.41|25758.41|25789.41|25751.41|10
1620860090000|2021-05-12 22:54:50|25799.13|25761.13|25800.24|25762.24|25808.36|25770.36|25799.13|25761.13|10
1620860100000|2021-05-12 22:55:00|25797.08|25759.08|25813.52|25775.52|25813.52|25775.52|25795.85|25757.85|10
1620860110000|2021-05-12 22:55:10|25823.93|25785.93|25840.88|25802.88|25844.37|25806.37|25821.65|25783.65|10
1620860120000|2021-05-12 22:55:20|25839.13|25801.13|25854.05|25816.05|25854.05|25816.05|25839.13|25801.13|10
1620860130000|2021-05-12 22:55:30|25852.01|25814.01|25864.85|25826.85|25864.85|25826.85|25849.67|25811.67|10
1620860140000|2021-05-12 22:55:40|25865.5|25827.5|25875.5|25837.5|25875.5|25837.5|25865.36|25827.36|10
1620860150000|2021-05-12 22:55:50|25879.59|25841.59|25900.84|25862.84|25900.84|25862.84|25879.59|25841.59|10
1620860160000|2021-05-12 22:56:00|25904.04|25866.04|25918.94|25880.94|25920.54|25882.54|25904.04|25866.04|10
1620860170000|2021-05-12 22:56:10|25921.02|25883.02|25920.08|25882.08|25923.2|25885.2|25919.54|25881.54|10
1620860180000|2021-05-12 22:56:20|25917.38|25879.38|25917.28|25879.28|25917.38|25879.38|25913.06|25875.06|10
1620860190000|2021-05-12 22:56:30|25922.16|25884.16|25927.09|25889.09|25927.09|25889.09|25919.78|25881.78|10
1620860200000|2021-05-12 22:56:40|25929.66|25891.66|25938.05|25900.05|25938.05|25900.05|25929.05|25891.05|10
1620860210000|2021-05-12 22:56:50|25940.93|25902.93|25952.29|25914.29|25953.17|25915.17|25940.93|25902.93|9
1620860220000|2021-05-12 22:57:00|25953.12|25915.12|25967.8|25929.8|25967.8|25929.8|25953.12|25915.12|10
1620860230000|2021-05-12 22:57:10|25974.34|25936.34|25996.03|25958.03|25997.73|25959.73|25974.34|25936.34|10
1620860240000|2021-05-12 22:57:20|25994.9|25956.9|26009.39|25971.39|26009.39|25971.39|25994.9|25956.9|10
1620860250000|2021-05-12 22:57:30|26011.11|25973.11|26032.85|25994.85|26032.85|25994.85|26011.11|25973.11|10
1620860260000|2021-05-12 22:57:40|26035.76|25997.76|26044.31|26006.31|26045.76|26007.76|26035.76|25997.76|10
1620860270000|2021-05-12 22:57:50|26043.54|26005.54|26044.62|26006.62|26045.26|26007.26|26042.97|26004.97|10
1620860280000|2021-05-12 22:58:00|26044.14|26006.14|26025.88|25987.88|26044.49|26006.49|26025.88|25987.88|10
1620860290000|2021-05-12 22:58:10|26021.22|25983.22|26014.33|25976.33|26021.22|25983.22|26009.8|25971.8|10
1620860300000|2021-05-12 22:58:20|26013.31|25975.31|26026.37|25988.37|26029.31|25991.31|26012.18|25974.18|10
1620860310000|2021-05-12 22:58:30|26028.74|25990.74|26040.63|26002.63|26040.63|26002.63|26027.39|25989.39|10
1620860320000|2021-05-12 22:58:40|26044.74|26006.74|26062.93|26024.93|26063.06|26025.06|26044.74|26006.74|10
1620860330000|2021-05-12 22:58:50|26066.47|26028.47|26065.37|26027.37|26066.47|26028.47|26061.78|26023.78|10
1620860340000|2021-05-12 22:59:00|26069.21|26031.21|26075.92|26037.92|26077.06|26039.06|26069.21|26031.21|10
1620860350000|2021-05-12 22:59:10|26074.71|26036.71|26077.68|26039.68|26078.02|26040.02|26074.64|26036.64|10
1620860360000|2021-05-12 22:59:20|26080.05|26042.05|26089.48|26051.48|26094.9|26056.9|26080.05|26042.05|10
1620860370000|2021-05-12 22:59:30|26085.4|26047.4|26070.23|26032.23|26085.4|26047.4|26070.23|26032.23|10
1620860380000|2021-05-12 22:59:40|26075.41|26037.41|26081.74|26043.74|26081.74|26043.74|26075.41|26037.41|10
1620860390000|2021-05-12 22:59:50|26078.92|26040.92|26059.53|26021.53|26078.92|26040.92|26058.81|26020.81|10
1620860400000|2021-05-12 23:00:00|26058.36|26020.36|26065.96|26027.96|26065.96|26027.96|26057.77|26019.77|10
1620860410000|2021-05-12 23:00:10|26062.15|26024.15|26044.43|26006.43|26062.15|26024.15|26044.43|26006.43|10
1620860420000|2021-05-12 23:00:20|26038.05|26000.05|26006.27|25968.27|26038.05|26000.05|26006.27|25968.27|10
1620860430000|2021-05-12 23:00:30|25999.56|25961.56|25985.2|25947.2|26000.08|25962.08|25980.78|25942.78|10
1620860440000|2021-05-12 23:00:40|25983.42|25945.42|25991.85|25953.85|25992.08|25954.08|25979.71|25941.71|10
1620860450000|2021-05-12 23:00:50|25995.07|25957.07|26006.03|25968.03|26007.92|25969.92|25995.07|25957.07|10
1620860460000|2021-05-12 23:01:00|26008.98|25970.98|26045.61|26007.61|26050.71|26012.71|26008.98|25970.98|10
1620860470000|2021-05-12 23:01:10|26046.99|26008.99|26047.5|26009.5|26051.26|26013.26|26046.49|26008.49|10
1620860480000|2021-05-12 23:01:20|26047.51|26009.51|26033.12|25995.12|26047.51|26009.51|26033.12|25995.12|10
1620860490000|2021-05-12 23:01:30|26030.75|25992.75|25994.57|25956.57|26030.75|25992.75|25994.57|25956.57|10
1620860500000|2021-05-12 23:01:40|25989.29|25951.29|25956.24|25918.24|25989.29|25951.29|25956.24|25918.24|10
1620860510000|2021-05-12 23:01:50|25957.25|25919.25|25914.35|25876.35|25958.25|25920.25|25912.32|25874.32|10
1620860520000|2021-05-12 23:02:00|25906.16|25868.16|25885.91|25847.91|25906.16|25868.16|25885.91|25847.91|10
1620860530000|2021-05-12 23:02:10|25889.17|25851.17|25895.51|25857.51|25897.57|25859.57|25887.5|25849.5|10
1620860540000|2021-05-12 23:02:20|25900.88|25862.88|25903.68|25865.68|25905.51|25867.51|25898.71|25860.71|10
1620860550000|2021-05-12 23:02:30|25900.99|25862.99|25887.58|25849.58|25902.28|25864.28|25884.15|25846.15|10
1620860560000|2021-05-12 23:02:40|25893.35|25855.35|25902.54|25864.54|25906.07|25868.07|25893.35|25855.35|10
1620860570000|2021-05-12 23:02:50|25901.7|25863.7|25889.88|25851.88|25901.7|25863.7|25889.88|25851.88|10
1620860580000|2021-05-12 23:03:00|25889.33|25851.33|25864.05|25826.05|25889.33|25851.33|25864.05|25826.05|10
1620860590000|2021-05-12 23:03:10|25864.84|25826.84|25863.97|25825.97|25867.38|25829.38|25863.16|25825.16|10
1620860600000|2021-05-12 23:03:20|25864.38|25826.38|25849.91|25811.91|25864.53|25826.53|25849.73|25811.73|10
1620860610000|2021-05-12 23:03:30|25844.52|25806.52|25842.06|25804.06|25844.52|25806.52|25840.07|25802.07|10
1620860620000|2021-05-12 23:03:40|25836.78|25798.78|25836.02|25798.02|25836.78|25798.78|25832.65|25794.65|10
1620860630000|2021-05-12 23:03:50|25837.67|25799.67|25831.64|25793.64|25838.01|25800.01|25828.44|25790.44|10
1620860640000|2021-05-12 23:04:00|25828.09|25790.09|25789.67|25751.67|25828.09|25790.09|25789.67|25751.67|9
1620860650000|2021-05-12 23:04:10|25775.96|25737.96|25757.48|25719.48|25775.96|25737.96|25757.48|25719.48|10
1620860660000|2021-05-12 23:04:20|25752.79|25714.79|25749.91|25711.91|25754.92|25716.92|25749.58|25711.58|10
1620860670000|2021-05-12 23:04:30|25753.63|25715.63|25724.36|25686.36|25753.63|25715.63|25719.37|25681.37|10
1620860680000|2021-05-12 23:04:40|25723.26|25685.26|25724.73|25686.73|25729.47|25691.47|25720.33|25682.33|10
1620860690000|2021-05-12 23:04:50|25717.91|25679.91|25696.28|25658.28|25717.91|25679.91|25696.14|25658.14|10
1620860700000|2021-05-12 23:05:00|25698.8|25660.8|25681.08|25643.08|25698.8|25660.8|25681.08|25643.08|10
1620860710000|2021-05-12 23:05:10|25681.52|25643.52|25680.06|25642.06|25686.06|25648.06|25677.93|25639.93|10
1620860720000|2021-05-12 23:05:20|25679.81|25641.81|25669.64|25631.64|25679.81|25641.81|25668.16|25630.16|10
1620860730000|2021-05-12 23:05:30|25667.62|25629.62|25690.99|25652.99|25690.99|25652.99|25666.35|25628.35|10
1620860740000|2021-05-12 23:05:40|25696.05|25658.05|25713.24|25675.24|25715.33|25677.33|25696.05|25658.05|9
1620860750000|2021-05-12 23:05:50|25719.42|25681.42|25731.24|25693.24|25731.65|25693.65|25719.42|25681.42|10
1620860760000|2021-05-12 23:06:00|25734.17|25696.17|25744.04|25706.04|25744.04|25706.04|25734.17|25696.17|10
1620860770000|2021-05-12 23:06:10|25751.33|25713.33|25793.36|25755.36|25793.71|25755.71|25751.33|25713.33|10
1620860780000|2021-05-12 23:06:20|25801.56|25763.56|25831.01|25793.01|25831.01|25793.01|25801.56|25763.56|10
1620860790000|2021-05-12 23:06:30|25833.17|25795.17|25845.59|25807.59|25847.22|25809.22|25833.17|25795.17|10
1620860800000|2021-05-12 23:06:40|25849.77|25811.77|25852.48|25814.48|25854.81|25816.81|25849.77|25811.77|10
1620860810000|2021-05-12 23:06:50|25853.37|25815.37|25853.47|25815.47|25855.26|25817.26|25851.22|25813.22|10
1620860820000|2021-05-12 23:07:00|25851.54|25813.54|25852.97|25814.97|25856.83|25818.83|25851.54|25813.54|10
1620860830000|2021-05-12 23:07:10|25855.35|25817.35|25831.63|25793.63|25855.71|25817.71|25831.63|25793.63|10
1620860840000|2021-05-12 23:07:20|25826.49|25788.49|25780.42|25742.42|25826.49|25788.49|25780.42|25742.42|10
1620860850000|2021-05-12 23:07:30|25771.42|25733.42|25759.39|25721.39|25771.42|25733.42|25759.39|25721.39|10
1620860860000|2021-05-12 23:07:40|25760.01|25722.01|25759.59|25721.59|25761.51|25723.51|25757.91|25719.91|10
1620860870000|2021-05-12 23:07:50|25761.24|25723.24|25764.57|25726.57|25764.57|25726.57|25757.73|25719.73|10
1620860880000|2021-05-12 23:08:00|25768.3|25730.3|25791.88|25753.88|25793.61|25755.61|25768.3|25730.3|10
1620860890000|2021-05-12 23:08:10|25792.49|25754.49|25789.16|25751.16|25796.57|25758.57|25789.16|25751.16|10
1620860900000|2021-05-12 23:08:20|25787.18|25749.18|25778.83|25740.83|25787.18|25749.18|25772.89|25734.89|10
1620860910000|2021-05-12 23:08:30|25777.05|25739.05|25774.54|25736.54|25777.57|25739.57|25774.54|25736.54|10
1620860920000|2021-05-12 23:08:40|25773.9|25735.9|25759.73|25721.73|25773.9|25735.9|25759.73|25721.73|10
1620860930000|2021-05-12 23:08:50|25753.86|25715.86|25735.03|25697.03|25753.86|25715.86|25735.03|25697.03|10
1620860940000|2021-05-12 23:09:00|25737.2|25699.2|25740.98|25702.98|25741.03|25703.03|25736.46|25698.46|10
1620860950000|2021-05-12 23:09:10|25742.46|25704.46|25743.23|25705.23|25747.12|25709.12|25740.2|25702.2|10
1620860960000|2021-05-12 23:09:20|25743.66|25705.66|25712.07|25674.07|25743.66|25705.66|25712.07|25674.07|10
1620860970000|2021-05-12 23:09:30|25703.31|25665.31|25656.61|25618.61|25703.31|25665.31|25655.66|25617.66|10
1620860980000|2021-05-12 23:09:40|25631.29|25593.29|25644.58|25606.58|25651.03|25613.03|25631.29|25593.29|10
1620860990000|2021-05-12 23:09:50|25646.31|25608.31|25655.47|25617.47|25657.97|25619.97|25646.31|25608.31|10
1620861000000|2021-05-12 23:10:00|25662.83|25624.83|25671.22|25633.22|25673.01|25635.01|25662.83|25624.83|10
1620861010000|2021-05-12 23:10:10|25672.66|25634.66|25677.92|25639.92|25679.57|25641.57|25672.66|25634.66|10
1620861020000|2021-05-12 23:10:20|25680.81|25642.81|25697.83|25659.83|25697.83|25659.83|25680.81|25642.81|10
1620861030000|2021-05-12 23:10:30|25711.24|25673.24|25742.94|25704.94|25742.94|25704.94|25711.24|25673.24|10
1620861040000|2021-05-12 23:10:40|25743.48|25705.48|25749.31|25711.31|25749.31|25711.31|25739.9|25701.9|10
1620861050000|2021-05-12 23:10:50|25749.45|25711.45|25734.15|25696.15|25749.45|25711.45|25734.15|25696.15|10
1620861060000|2021-05-12 23:11:00|25733.47|25695.47|25711.45|25673.45|25735.16|25697.16|25711.45|25673.45|10
1620861070000|2021-05-12 23:11:10|25704.16|25666.16|25703.94|25665.94|25704.72|25666.72|25696.55|25658.55|10
1620861080000|2021-05-12 23:11:20|25706.05|25668.05|25723.16|25685.16|25723.16|25685.16|25706.05|25668.05|10
1620861090000|2021-05-12 23:11:30|25723.17|25685.17|25741.14|25703.14|25741.14|25703.14|25723.17|25685.17|10
1620861100000|2021-05-12 23:11:40|25744.38|25706.38|25768.55|25730.55|25768.99|25730.99|25744.38|25706.38|10
1620861110000|2021-05-12 23:11:50|25767.43|25729.43|25764.04|25726.04|25773.47|25735.47|25764.04|25726.04|10
1620861120000|2021-05-12 23:12:00|25760.82|25722.82|25761.3|25723.3|25764.74|25726.74|25760.82|25722.82|10
1620861130000|2021-05-12 23:12:10|25762.59|25724.59|25764.72|25726.72|25766.53|25728.53|25761.44|25723.44|10
1620861140000|2021-05-12 23:12:20|25761.65|25723.65|25762.53|25724.53|25762.53|25724.53|25760.11|25722.11|10
1620861150000|2021-05-12 23:12:30|25762.63|25724.63|25778.49|25740.49|25782.65|25744.65|25762.63|25724.63|10
1620861160000|2021-05-12 23:12:40|25781.82|25743.82|25788.74|25750.74|25789.15|25751.15|25781.82|25743.82|10
1620861170000|2021-05-12 23:12:50|25790.91|25752.91|25789.4|25751.4|25793.32|25755.32|25789.05|25751.05|10
1620861180000|2021-05-12 23:13:00|25787.71|25749.71|25797.11|25759.11|25797.62|25759.62|25787.71|25749.71|10
1620861190000|2021-05-12 23:13:10|25798.47|25760.47|25807.52|25769.52|25809.48|25771.48|25798.47|25760.47|10
1620861200000|2021-05-12 23:13:20|25804.27|25766.27|25793.71|25755.71|25804.27|25766.27|25793.55|25755.55|10
1620861210000|2021-05-12 23:13:30|25792.72|25754.72|25795.44|25757.44|25795.95|25757.95|25791.16|25753.16|10
1620861220000|2021-05-12 23:13:40|25794.84|25756.84|25772.85|25734.85|25800.7|25762.7|25744.69|25706.69|10
1620861230000|2021-05-12 23:13:50|25770.02|25732.02|25755.79|25717.79|25770.07|25732.07|25755.79|25717.79|10
1620861240000|2021-05-12 23:14:00|25747.58|25709.58|25726.52|25688.52|25747.58|25709.58|25726.52|25688.52|10
1620861250000|2021-05-12 23:14:10|25726.34|25688.34|25730.12|25692.12|25730.12|25692.12|25723.24|25685.24|10
1620861260000|2021-05-12 23:14:20|25730.68|25692.68|25729.02|25691.02|25734.26|25696.26|25728.06|25690.06|10
1620861270000|2021-05-12 23:14:30|25730.68|25692.68|25728.94|25690.94|25731.97|25693.97|25727.65|25689.65|10
1620861280000|2021-05-12 23:14:40|25733.06|25695.06|25732.41|25694.41|25736.11|25698.11|25732.41|25694.41|10
1620861290000|2021-05-12 23:14:50|25731.82|25693.82|25736.14|25698.14|25736.14|25698.14|25730.07|25692.07|10
1620861300000|2021-05-12 23:15:00|25735.5|25697.5|25738.03|25700.03|25738.87|25700.87|25734.42|25696.42|10
1620861310000|2021-05-12 23:15:10|25740.01|25702.01|25763.36|25725.36|25763.36|25725.36|25740.01|25702.01|10
1620861320000|2021-05-12 23:15:20|25764.46|25726.46|25775.05|25737.05|25775.05|25737.05|25764.46|25726.46|10
1620861330000|2021-05-12 23:15:30|25778.01|25740.01|25780.04|25742.04|25781.04|25743.04|25778.01|25740.01|10
1620861340000|2021-05-12 23:15:40|25778.71|25740.71|25777.75|25739.75|25778.71|25740.71|25773.69|25735.69|10
1620861350000|2021-05-12 23:15:50|25776.14|25738.14|25744.57|25706.57|25776.14|25738.14|25744.57|25706.57|10
1620861360000|2021-05-12 23:16:00|25742.98|25704.98|25703.92|25665.92|25743.95|25705.95|25703.92|25665.92|10
1620861370000|2021-05-12 23:16:10|25698.19|25660.19|25660.84|25622.84|25698.19|25660.19|25660.84|25622.84|10
1620861380000|2021-05-12 23:16:20|25659.65|25621.65|25635.49|25597.49|25659.65|25621.65|25635.49|25597.49|10
1620861390000|2021-05-12 23:16:30|25632.33|25594.33|25610.39|25572.39|25633.62|25595.62|25610.19|25572.19|10
1620861400000|2021-05-12 23:16:40|25598.15|25560.15|25602.33|25564.33|25603.69|25565.69|25591.13|25553.13|10
1620861410000|2021-05-12 23:16:50|25605.94|25567.94|25632.18|25594.18|25632.18|25594.18|25605.94|25567.94|10
1620861420000|2021-05-12 23:17:00|25631.66|25593.66|25635.37|25597.37|25637.63|25599.63|25631.42|25593.42|10
1620861430000|2021-05-12 23:17:10|25635.43|25597.43|25626.43|25588.43|25636.08|25598.08|25622.18|25584.18|10
1620861440000|2021-05-12 23:17:20|25627.14|25589.14|25624.52|25586.52|25636.33|25598.33|25624.52|25586.52|10
1620861450000|2021-05-12 23:17:30|25623.7|25585.7|25594.16|25556.16|25623.7|25585.7|25594.16|25556.16|10
1620861460000|2021-05-12 23:17:40|25592.48|25554.48|25555.9|25517.9|25592.48|25554.48|25553.94|25515.94|10
1620861470000|2021-05-12 23:17:50|25557.9|25519.9|25553.45|25515.45|25557.9|25519.9|25548.48|25510.48|10
1620861480000|2021-05-12 23:18:00|25551.27|25513.27|25532.25|25494.25|25551.27|25513.27|25532.25|25494.25|10
1620861490000|2021-05-12 23:18:10|25526.64|25488.64|25526.27|25488.27|25526.64|25488.64|25516.17|25478.17|10
1620861500000|2021-05-12 23:18:20|25526.19|25488.19|25517.47|25479.47|25532.8|25494.8|25517.47|25479.47|10
1620861510000|2021-05-12 23:18:30|25510.68|25472.68|25468.46|25430.46|25510.68|25472.68|25445.22|25407.22|10
1620861520000|2021-05-12 23:18:40|25461.26|25423.26|25436.56|25398.56|25465.78|25427.78|25436.56|25398.56|10
1620861530000|2021-05-12 23:18:50|25432.74|25394.74|25444.75|25406.75|25444.75|25406.75|25424.21|25386.21|10
1620861540000|2021-05-12 23:19:00|25443.5|25405.5|25430.7|25392.7|25443.5|25405.5|25429.41|25391.41|10
1620861550000|2021-05-12 23:19:10|25426.76|25388.76|25413.14|25375.14|25426.76|25388.76|25412.08|25374.08|10
1620861560000|2021-05-12 23:19:20|25410.31|25372.31|25410.15|25372.15|25413.49|25375.49|25409.48|25371.48|10
1620861570000|2021-05-12 23:19:30|25408.84|25370.84|25391.37|25353.37|25409.07|25371.07|25391.37|25353.37|10
1620861580000|2021-05-12 23:19:40|25391.01|25353.01|25387.03|25349.03|25393.08|25355.08|25385.82|25347.82|10
1620861590000|2021-05-12 23:19:50|25388.69|25350.69|25374.52|25336.52|25389.64|25351.64|25374.52|25336.52|10
1620861600000|2021-05-12 23:20:00|25371.72|25333.72|25331.79|25293.79|25371.72|25333.72|25331.79|25293.79|10
1620861610000|2021-05-12 23:20:10|25335.19|25297.19|25351.67|25313.67|25351.67|25313.67|25335.19|25297.19|10
1620861620000|2021-05-12 23:20:20|25353.75|25315.75|25367.77|25329.77|25367.77|25329.77|25353.75|25315.75|10
1620861630000|2021-05-12 23:20:30|25360.09|25322.09|25355.48|25317.48|25360.09|25322.09|25350.6|25312.6|10
1620861640000|2021-05-12 23:20:40|25356.63|25318.63|25369.3|25331.3|25369.3|25331.3|25356.63|25318.63|10
1620861650000|2021-05-12 23:20:50|25366.65|25328.65|25373.67|25335.67|25373.67|25335.67|25366.65|25328.65|10
1620861660000|2021-05-12 23:21:00|25375.41|25337.41|25396.94|25358.94|25396.94|25358.94|25375.41|25337.41|10
1620861670000|2021-05-12 23:21:10|25396.85|25358.85|25414.15|25376.15|25415.79|25377.79|25396.85|25358.85|10
1620861680000|2021-05-12 23:21:20|25421.41|25383.41|25448.49|25410.49|25448.67|25410.67|25421.41|25383.41|10
1620861690000|2021-05-12 23:21:30|25444.87|25406.87|25455.38|25417.38|25455.38|25417.38|25444.87|25406.87|10
1620861700000|2021-05-12 23:21:40|25456.94|25418.94|25469.98|25431.98|25469.98|25431.98|25456.94|25418.94|10
1620861710000|2021-05-12 23:21:50|25469.1|25431.1|25467.8|25429.8|25469.1|25431.1|25466.44|25428.44|10
1620861720000|2021-05-12 23:22:00|25465.35|25427.35|25437.98|25399.98|25465.35|25427.35|25437.98|25399.98|10
1620861730000|2021-05-12 23:22:10|25440.78|25402.78|25435.74|25397.74|25440.78|25402.78|25435.74|25397.74|10
1620861740000|2021-05-12 23:22:20|25434.01|25396.01|25423.73|25385.73|25434.01|25396.01|25423.73|25385.73|10
1620861750000|2021-05-12 23:22:30|25423.78|25385.78|25418.82|25380.82|25423.79|25385.79|25417.7|25379.7|10
1620861760000|2021-05-12 23:22:40|25418.55|25380.55|25434.25|25396.25|25434.25|25396.25|25418.55|25380.55|10
1620861770000|2021-05-12 23:22:50|25432.3|25394.3|25445.02|25407.02|25445.02|25407.02|25432.3|25394.3|10
1620861780000|2021-05-12 23:23:00|25445.17|25407.17|25469.17|25431.17|25469.17|25431.17|25443.67|25405.67|10
1620861790000|2021-05-12 23:23:10|25471.16|25433.16|25496.73|25458.73|25496.73|25458.73|25471.16|25433.16|10
1620861800000|2021-05-12 23:23:20|25495.87|25457.87|25495.61|25457.61|25500.07|25462.07|25493.71|25455.71|10
1620861810000|2021-05-12 23:23:30|25494.5|25456.5|25504.8|25466.8|25504.8|25466.8|25494.5|25456.5|10
1620861820000|2021-05-12 23:23:40|25502.11|25464.11|25496.25|25458.25|25505.69|25467.69|25496.25|25458.25|10
1620861830000|2021-05-12 23:23:50|25498.68|25460.68|25486.28|25448.28|25499.84|25461.84|25486.28|25448.28|10
1620861840000|2021-05-12 23:24:00|25484.06|25446.06|25467.4|25429.4|25484.06|25446.06|25466.98|25428.98|10
1620861850000|2021-05-12 23:24:10|25466.69|25428.69|25457.24|25419.24|25466.78|25428.78|25457.24|25419.24|10
1620861860000|2021-05-12 23:24:20|25457.6|25419.6|25446.54|25408.54|25457.6|25419.6|25445.38|25407.38|10
1620861870000|2021-05-12 23:24:30|25444.9|25406.9|25453.8|25415.8|25454.15|25416.15|25444.9|25406.9|10
1620861880000|2021-05-12 23:24:40|25451.03|25413.03|25441.86|25403.86|25455.08|25417.08|25441.86|25403.86|10
1620861890000|2021-05-12 23:24:50|25440.71|25402.71|25428.21|25390.21|25443.11|25405.11|25428.21|25390.21|10
1620861900000|2021-05-12 23:25:00|25426.56|25388.56|25443.68|25405.68|25443.68|25405.68|25426.56|25388.56|10
1620861910000|2021-05-12 23:25:10|25443.89|25405.89|25429.85|25391.85|25443.89|25405.89|25429.85|25391.85|10
1620861920000|2021-05-12 23:25:20|25429.86|25391.86|25411.84|25373.84|25429.86|25391.86|25411.84|25373.84|10
1620861930000|2021-05-12 23:25:30|25409.16|25371.16|25397.35|25359.35|25409.16|25371.16|25395.6|25357.6|10
1620861940000|2021-05-12 23:25:40|25399.49|25361.49|25405.8|25367.8|25407.67|25369.67|25397.24|25359.24|10
1620861950000|2021-05-12 23:25:50|25406.68|25368.68|25404.58|25366.58|25410.11|25372.11|25402.13|25364.13|10
1620861960000|2021-05-12 23:26:00|25401.97|25363.97|25364.28|25326.28|25401.97|25363.97|25364.28|25326.28|10
1620861970000|2021-05-12 23:26:10|25365.21|25327.21|25383.36|25345.36|25383.36|25345.36|25365.21|25327.21|10
1620861980000|2021-05-12 23:26:20|25382.13|25344.13|25371.67|25333.67|25386.86|25348.86|25371.67|25333.67|10
1620861990000|2021-05-12 23:26:30|25368.45|25330.45|25353.19|25315.19|25368.45|25330.45|25348.46|25310.46|10
1620862000000|2021-05-12 23:26:40|25354.6|25316.6|25348.17|25310.17|25360.13|25322.13|25348.17|25310.17|10
1620862010000|2021-05-12 23:26:50|25337.22|25299.22|25303.15|25265.15|25337.22|25299.22|25302.1|25264.1|10
1620862020000|2021-05-12 23:27:00|25300.04|25262.04|25280.68|25242.68|25300.04|25262.04|25280.25|25242.25|10
1620862030000|2021-05-12 23:27:10|25267.25|25229.25|25259.65|25221.65|25267.25|25229.25|25250.92|25212.92|10
1620862040000|2021-05-12 23:27:20|25259.61|25221.61|25266.91|25228.91|25267.27|25229.27|25259.61|25221.61|10
1620862050000|2021-05-12 23:27:30|25266.62|25228.62|25224.79|25186.79|25266.62|25228.62|25224.36|25186.36|10
1620862060000|2021-05-12 23:27:40|25221.35|25183.35|25194.02|25156.02|25221.35|25183.35|25194.02|25156.02|10
1620862070000|2021-05-12 23:27:50|25194.13|25156.13|25187.63|25149.63|25194.25|25156.25|25184.11|25146.11|10
1620862080000|2021-05-12 23:28:00|25181.3|25143.3|25170.28|25132.28|25181.3|25143.3|25170.28|25132.28|10
1620862090000|2021-05-12 23:28:10|25168.3|25130.3|25158.1|25120.1|25184.09|25146.09|25158.1|25120.1|10
1620862100000|2021-05-12 23:28:20|25151.6|25113.6|25152.31|25114.31|25155.4|25117.4|25146.1|25108.1|10
1620862110000|2021-05-12 23:28:30|25155.6|25117.6|25157.19|25119.19|25160.8|25122.8|25154.12|25116.12|10
1620862120000|2021-05-12 23:28:40|25156.17|25118.17|25120.52|25082.52|25156.17|25118.17|25120.52|25082.52|10
1620862130000|2021-05-12 23:28:50|25120.08|25082.08|25126.04|25088.04|25126.04|25088.04|25113.47|25075.47|10
1620862140000|2021-05-12 23:29:00|25127.37|25089.37|25165.53|25127.53|25166.56|25128.56|25127.37|25089.37|10
1620862150000|2021-05-12 23:29:10|25164.44|25126.44|25142.36|25104.36|25169.73|25131.73|25137.08|25099.08|10
1620862160000|2021-05-12 23:29:20|25143.48|25105.48|25131.75|25093.75|25143.48|25105.48|25131.75|25093.75|10
1620862170000|2021-05-12 23:29:30|25132.83|25094.83|25094.98|25056.98|25132.83|25094.83|25093.56|25055.56|10
1620862180000|2021-05-12 23:29:40|25095.29|25057.29|25069.03|25031.03|25096.8|25058.8|25069.03|25031.03|10
1620862190000|2021-05-12 23:29:50|25065.3|25027.3|25043.84|25005.84|25067.07|25029.07|25043.84|25005.84|10
1620862200000|2021-05-12 23:30:00|25030.74|24992.74|25031.06|24993.06|25031.58|24993.58|25021.53|24983.53|10
1620862210000|2021-05-12 23:30:10|25026.94|24988.94|25034.1|24996.1|25034.54|24996.54|25025.08|24987.08|10
1620862220000|2021-05-12 23:30:20|25036.1|24998.1|25022.69|24984.69|25036.1|24998.1|24991.39|24953.39|10
1620862230000|2021-05-12 23:30:30|25028.46|24990.46|25105.4|25067.4|25105.4|25067.4|25028.46|24990.46|10
1620862240000|2021-05-12 23:30:40|25106.93|25068.93|25137.84|25099.84|25137.84|25099.84|25106.93|25068.93|10
1620862250000|2021-05-12 23:30:50|25140.97|25102.97|25134.21|25096.21|25144.84|25106.84|25134.21|25096.21|10
1620862260000|2021-05-12 23:31:00|25136.87|25098.87|25173.42|25135.42|25173.77|25135.77|25133.17|25095.17|10
1620862270000|2021-05-12 23:31:10|25182|25144|25206.37|25168.37|25206.37|25168.37|25182|25144|10
1620862280000|2021-05-12 23:31:20|25209.08|25171.08|25222.93|25184.93|25222.93|25184.93|25209.08|25171.08|10
1620862290000|2021-05-12 23:31:30|25221.21|25183.21|25226.99|25188.99|25227.04|25189.04|25213.7|25175.7|10
1620862300000|2021-05-12 23:31:40|25225.42|25187.42|25221.05|25183.05|25233.07|25195.07|25220.97|25182.97|10
1620862310000|2021-05-12 23:31:50|25222.25|25184.25|25213.15|25175.15|25222.25|25184.25|25206.16|25168.16|10
1620862320000|2021-05-12 23:32:00|25216.14|25178.14|25231.28|25193.28|25231.28|25193.28|25215.5|25177.5|10
1620862330000|2021-05-12 23:32:10|25231.9|25193.9|25236.29|25198.29|25239.88|25201.88|25231.9|25193.9|10
1620862340000|2021-05-12 23:32:20|25235.25|25197.25|25216.96|25178.96|25235.25|25197.25|25216.96|25178.96|10
1620862350000|2021-05-12 23:32:30|25215.48|25177.48|25188.53|25150.53|25217.91|25179.91|25188.53|25150.53|10
1620862360000|2021-05-12 23:32:40|25188.01|25150.01|25111.84|25073.84|25188.01|25150.01|25111.84|25073.84|10
1620862370000|2021-05-12 23:32:50|25109.23|25071.23|25135.82|25097.82|25135.82|25097.82|25103.7|25065.7|10
1620862380000|2021-05-12 23:33:00|25137.77|25099.77|25107.31|25069.31|25138.36|25100.36|25107.31|25069.31|10
1620862390000|2021-05-12 23:33:10|25101.95|25063.95|25062.31|25024.31|25101.95|25063.95|25057.73|25019.73|10
1620862400000|2021-05-12 23:33:20|25064.96|25026.96|25037.29|24999.29|25065.28|25027.28|25037.29|24999.29|10
1620862410000|2021-05-12 23:33:30|25036.26|24998.26|25013.9|24975.9|25036.26|24998.26|25012.83|24974.83|10
1620862420000|2021-05-12 23:33:40|25014.64|24976.64|24994.14|24956.14|25014.64|24976.64|24994.14|24956.14|10
1620862430000|2021-05-12 23:33:50|24993.73|24955.73|24999.75|24961.75|24999.75|24961.75|24987.34|24949.34|10
1620862440000|2021-05-12 23:34:00|25001.54|24963.54|25017.45|24979.45|25017.45|24979.45|24999.06|24961.06|10
1620862450000|2021-05-12 23:34:10|25019.88|24981.88|25029.04|24991.04|25042.04|25004.04|25019.88|24981.88|10
1620862460000|2021-05-12 23:34:20|25024.54|24986.54|24968.2|24930.2|25025.22|24987.22|24968.17|24930.17|10
1620862470000|2021-05-12 23:34:30|24964.64|24926.64|24930.66|24892.66|24964.64|24926.64|24930.66|24892.66|10
1620862480000|2021-05-12 23:34:40|24924.76|24886.76|24906.53|24868.53|24927.29|24889.29|24906.08|24868.08|10
1620862490000|2021-05-12 23:34:50|24906.09|24868.09|24893.44|24855.44|24917.47|24879.47|24893.44|24855.44|10
1620862500000|2021-05-12 23:35:00|24890.94|24852.94|24907.34|24869.34|24907.34|24869.34|24890.94|24852.94|10
1620862510000|2021-05-12 23:35:10|24909.65|24871.65|24940.02|24902.02|24940.02|24902.02|24909.65|24871.65|10
1620862520000|2021-05-12 23:35:20|24933.26|24895.26|24957.59|24919.59|24966.83|24928.83|24933.26|24895.26|10
1620862530000|2021-05-12 23:35:30|24956.31|24918.31|24924.12|24886.12|24956.31|24918.31|24924.12|24886.12|10
1620862540000|2021-05-12 23:35:40|24922.25|24884.25|24922.4|24884.4|24923.6|24885.6|24915.86|24877.86|10
1620862550000|2021-05-12 23:35:50|24922.58|24884.58|24895.05|24857.05|24922.58|24884.58|24895.05|24857.05|10
1620862560000|2021-05-12 23:36:00|24892.67|24854.67|24856.94|24818.94|24892.69|24854.69|24856.94|24818.94|10
1620862570000|2021-05-12 23:36:10|24856.66|24818.66|24844.81|24806.81|24856.66|24818.66|24832.69|24794.69|10
1620862580000|2021-05-12 23:36:20|24844.7|24806.7|24822.28|24784.28|24844.7|24806.7|24822.28|24784.28|10
1620862590000|2021-05-12 23:36:30|24822.82|24784.82|24786.24|24748.24|24823.24|24785.24|24786.24|24748.24|10
1620862600000|2021-05-12 23:36:40|24784.14|24746.14|24801.12|24763.12|24801.12|24763.12|24783.85|24745.85|10
1620862610000|2021-05-12 23:36:50|24802.35|24764.35|24769.87|24731.87|24802.68|24764.68|24769.87|24731.87|10
1620862620000|2021-05-12 23:37:00|24768.68|24730.68|24758.85|24720.85|24768.68|24730.68|24755.56|24717.56|10
1620862630000|2021-05-12 23:37:10|24758.42|24720.42|24736.66|24698.66|24758.42|24720.42|24736.66|24698.66|10
1620862640000|2021-05-12 23:37:20|24737.4|24699.4|24733.47|24695.47|24751.4|24713.4|24733.47|24695.47|10
1620862650000|2021-05-12 23:37:30|24729.6|24691.6|24713.91|24675.91|24729.6|24691.6|24713.91|24675.91|10
1620862660000|2021-05-12 23:37:40|24713.7|24675.7|24700.45|24662.45|24713.7|24675.7|24700.27|24662.27|10
1620862670000|2021-05-12 23:37:50|24695.03|24657.03|24681.02|24643.02|24695.03|24657.03|24681.02|24643.02|10
1620862680000|2021-05-12 23:38:00|24680.78|24642.78|24658.76|24620.76|24680.78|24642.78|24658.6|24620.6|10
1620862690000|2021-05-12 23:38:10|24657.66|24619.66|24671.62|24633.62|24671.62|24633.62|24649.75|24611.75|10
1620862700000|2021-05-12 23:38:20|24671.74|24633.74|24669.04|24631.04|24677.27|24639.27|24669.04|24631.04|10
1620862710000|2021-05-12 23:38:30|24670.13|24632.13|24659.33|24621.33|24670.13|24632.13|24659.33|24621.33|10
1620862720000|2021-05-12 23:38:40|24654.5|24616.5|24640.65|24602.65|24654.5|24616.5|24638.45|24600.45|10
1620862730000|2021-05-12 23:38:50|24640.23|24602.23|24626.37|24588.37|24641.67|24603.67|24626.37|24588.37|10
1620862740000|2021-05-12 23:39:00|24622.02|24584.02|24599.9|24561.9|24622.02|24584.02|24599.9|24561.9|10
1620862750000|2021-05-12 23:39:10|24600.05|24562.05|24568.45|24530.45|24600.05|24562.05|24568.45|24530.45|10
1620862760000|2021-05-12 23:39:20|24564.85|24526.85|24557.73|24519.73|24564.86|24526.86|24555.71|24517.71|10
1620862770000|2021-05-12 23:39:30|24540|24502|24504.95|24466.95|24540|24502|24504.95|24466.95|10
1620862780000|2021-05-12 23:39:40|24489.88|24451.88|24479.91|24441.91|24489.88|24451.88|24463.45|24425.45|9
1620862790000|2021-05-12 23:39:50|24478.57|24440.57|24487.6|24449.6|24488.58|24450.58|24472.05|24434.05|10
1620862800000|2021-05-12 23:40:00|24492.29|24454.29|24486.58|24448.58|24495.15|24457.15|24478.13|24440.13|10
1620862810000|2021-05-12 23:40:10|24489.15|24451.15|24481.09|24443.09|24496.01|24458.01|24479.32|24441.32|10
1620862820000|2021-05-12 23:40:20|24487.85|24449.85|24507.62|24469.62|24508.51|24470.51|24485.12|24447.12|10
1620862830000|2021-05-12 23:40:30|24507.08|24469.08|24544.66|24506.66|24544.66|24506.66|24507.08|24469.08|10
1620862840000|2021-05-12 23:40:40|24549.42|24511.42|24587.7|24549.7|24589.96|24551.96|24549.37|24511.37|10
1620862850000|2021-05-12 23:40:50|24583.41|24545.41|24599.98|24561.98|24599.98|24561.98|24574.97|24536.97|10
1620862860000|2021-05-12 23:41:00|24605.97|24567.97|24648.69|24610.69|24648.69|24610.69|24605.97|24567.97|10
1620862870000|2021-05-12 23:41:10|24660.81|24622.81|24691.7|24653.7|24691.7|24653.7|24660.81|24622.81|10
1620862880000|2021-05-12 23:41:20|24701.5|24663.5|24716.96|24678.96|24716.96|24678.96|24685.91|24647.91|10
1620862890000|2021-05-12 23:41:30|24721.34|24683.34|24817.63|24779.63|24817.63|24779.63|24721.34|24683.34|10
1620862900000|2021-05-12 23:41:40|24815.12|24777.12|24819.01|24781.01|24821.55|24783.55|24812.3|24774.3|10
1620862910000|2021-05-12 23:41:50|24821.98|24783.98|24859.18|24821.18|24862.2|24824.2|24821.98|24783.98|10
1620862920000|2021-05-12 23:42:00|24859.11|24821.11|24857.57|24819.57|24865.26|24827.26|24855.89|24817.89|10
1620862930000|2021-05-12 23:42:10|24862.98|24824.98|24872.17|24834.17|24875.99|24837.99|24860.52|24822.52|10
1620862940000|2021-05-12 23:42:20|24874.49|24836.49|24850.64|24812.64|24875.81|24837.81|24850.64|24812.64|10
1620862950000|2021-05-12 23:42:30|24850.35|24812.35|24802.31|24764.31|24850.35|24812.35|24802.31|24764.31|10
1620862960000|2021-05-12 23:42:40|24797.03|24759.03|24806.87|24768.87|24806.87|24768.87|24797.03|24759.03|10
1620862970000|2021-05-12 23:42:50|24809.86|24771.86|24800.91|24762.91|24815.84|24777.84|24800.91|24762.91|10
1620862980000|2021-05-12 23:43:00|24795.58|24757.58|24776.44|24738.44|24795.58|24757.58|24773.96|24735.96|10
1620862990000|2021-05-12 23:43:10|24779.63|24741.63|24763.99|24725.99|24779.63|24741.63|24758.86|24720.86|10
1620863000000|2021-05-12 23:43:20|24761.93|24723.93|24746.44|24708.44|24763.6|24725.6|24746.44|24708.44|10
1620863010000|2021-05-12 23:43:30|24744.8|24706.8|24725|24687|24744.8|24706.8|24723.36|24685.36|10
1620863020000|2021-05-12 23:43:40|24732.29|24694.29|24752.84|24714.84|24757.54|24719.54|24732.29|24694.29|10
1620863030000|2021-05-12 23:43:50|24750.53|24712.53|24768.54|24730.54|24768.54|24730.54|24750.53|24712.53|10
1620863040000|2021-05-12 23:44:00|24769.15|24731.15|24834.08|24796.08|24834.08|24796.08|24769.15|24731.15|10
1620863050000|2021-05-12 23:44:10|24838.01|24800.01|24840.88|24802.88|24858.42|24820.42|24838.01|24800.01|10
1620863060000|2021-05-12 23:44:20|24838.19|24800.19|24855.91|24817.91|24856.25|24818.25|24837.89|24799.89|10
1620863070000|2021-05-12 23:44:30|24859.8|24821.8|24880.29|24842.29|24883.72|24845.72|24859.67|24821.67|10
1620863080000|2021-05-12 23:44:40|24881.4|24843.4|24878.85|24840.85|24894.23|24856.23|24878.85|24840.85|10
1620863090000|2021-05-12 23:44:50|24878.89|24840.89|24870.32|24832.32|24880.84|24842.84|24869.06|24831.06|10
1620863100000|2021-05-12 23:45:00|24864.23|24826.23|24855.81|24817.81|24864.23|24826.23|24853.25|24815.25|10
1620863110000|2021-05-12 23:45:10|24855.05|24817.05|24857.8|24819.8|24861.45|24823.45|24852.93|24814.93|10
1620863120000|2021-05-12 23:45:20|24860.84|24822.84|24869.25|24831.25|24869.25|24831.25|24860.62|24822.62|10
1620863130000|2021-05-12 23:45:30|24869.35|24831.35|24909.12|24871.12|24909.12|24871.12|24869.35|24831.35|10
1620863140000|2021-05-12 23:45:40|24917.92|24879.92|24938.31|24900.31|24938.31|24900.31|24914.01|24876.01|10
1620863150000|2021-05-12 23:45:50|24939.93|24901.93|24940.3|24902.3|24943.03|24905.03|24936.48|24898.48|10
1620863160000|2021-05-12 23:46:00|24946.76|24908.76|24935.66|24897.66|24946.76|24908.76|24928.08|24890.08|10
1620863170000|2021-05-12 23:46:10|24936.39|24898.39|24942.74|24904.74|24942.74|24904.74|24936.39|24898.39|10
1620863180000|2021-05-12 23:46:20|24941.09|24903.09|24945.42|24907.42|24947.08|24909.08|24939.8|24901.8|10
1620863190000|2021-05-12 23:46:30|24945.47|24907.47|24949.06|24911.06|24950.84|24912.84|24945.47|24907.47|10
1620863200000|2021-05-12 23:46:40|24945.94|24907.94|24955.04|24917.04|24955.32|24917.32|24945.94|24907.94|9
1620863210000|2021-05-12 23:46:50|24951.37|24913.37|24961.39|24923.39|24965.82|24927.82|24951.37|24913.37|10
1620863220000|2021-05-12 23:47:00|24967.38|24929.38|24969.78|24931.78|24973.94|24935.94|24964.05|24926.05|10
1620863230000|2021-05-12 23:47:10|24970.41|24932.41|24963.88|24925.88|24972.87|24934.87|24963.88|24925.88|10
1620863240000|2021-05-12 23:47:20|24960.08|24922.08|24925.93|24887.93|24960.08|24922.08|24925.93|24887.93|10
1620863250000|2021-05-12 23:47:30|24924.53|24886.53|24879.99|24841.99|24926.11|24888.11|24879.99|24841.99|10
1620863260000|2021-05-12 23:47:40|24876.06|24838.06|24805.93|24767.93|24876.06|24838.06|24805.93|24767.93|10
1620863270000|2021-05-12 23:47:50|24803.81|24765.81|24806.82|24768.82|24807.17|24769.17|24794.6|24756.6|10
1620863280000|2021-05-12 23:48:00|24807.55|24769.55|24786.44|24748.44|24814.42|24776.42|24786.44|24748.44|10
1620863290000|2021-05-12 23:48:10|24786.15|24748.15|24762.58|24724.58|24786.44|24748.44|24762.58|24724.58|10
1620863300000|2021-05-12 23:48:20|24762.45|24724.45|24761.21|24723.21|24764.83|24726.83|24756.4|24718.4|10
1620863310000|2021-05-12 23:48:30|24761.4|24723.4|24769.56|24731.56|24769.56|24731.56|24759.24|24721.24|10
1620863320000|2021-05-12 23:48:40|24776.65|24738.65|24828.56|24790.56|24828.56|24790.56|24776.65|24738.65|10
1620863330000|2021-05-12 23:48:50|24832.53|24794.53|24867.78|24829.78|24867.78|24829.78|24832.53|24794.53|10
1620863340000|2021-05-12 23:49:00|24870.86|24832.86|24845.2|24807.2|24870.86|24832.86|24845.2|24807.2|10
1620863350000|2021-05-12 23:49:10|24847.8|24809.8|24845.07|24807.07|24849.05|24811.05|24844.53|24806.53|10
1620863360000|2021-05-12 23:49:20|24848.8|24810.8|24820.9|24782.9|24849.85|24811.85|24820.9|24782.9|10
1620863370000|2021-05-12 23:49:30|24819.42|24781.42|24839.75|24801.75|24839.75|24801.75|24816.17|24778.17|10
1620863380000|2021-05-12 23:49:40|24841.14|24803.14|24823.23|24785.23|24841.14|24803.14|24823.23|24785.23|10
1620863390000|2021-05-12 23:49:50|24816.03|24778.03|24782.61|24744.61|24816.03|24778.03|24782.61|24744.61|10
1620863400000|2021-05-12 23:50:00|24780.66|24742.66|24781.1|24743.1|24781.1|24743.1|24771.49|24733.49|10
1620863410000|2021-05-12 23:50:10|24780.81|24742.81|24792.7|24754.7|24792.7|24754.7|24780.81|24742.81|10
1620863420000|2021-05-12 23:50:20|24791.61|24753.61|24769.21|24731.21|24791.61|24753.61|24769.21|24731.21|10
1620863430000|2021-05-12 23:50:30|24765.37|24727.37|24734.17|24696.17|24765.37|24727.37|24732.38|24694.38|10
1620863440000|2021-05-12 23:50:40|24733.08|24695.08|24724.78|24686.78|24734.55|24696.55|24724.78|24686.78|10
1620863450000|2021-05-12 23:50:50|24722.95|24684.95|24703.24|24665.24|24722.95|24684.95|24703.24|24665.24|10
1620863460000|2021-05-12 23:51:00|24701.66|24663.66|24698.72|24660.72|24706.68|24668.68|24698.14|24660.14|10
1620863470000|2021-05-12 23:51:10|24699.38|24661.38|24737.37|24699.37|24737.37|24699.37|24699.38|24661.38|10
1620863480000|2021-05-12 23:51:20|24736.77|24698.77|24762.47|24724.47|24766.54|24728.54|24736.77|24698.77|10
1620863490000|2021-05-12 23:51:30|24762.45|24724.45|24760.27|24722.27|24777.67|24739.67|24760.27|24722.27|10
1620863500000|2021-05-12 23:51:40|24757.42|24719.42|24738.8|24700.8|24757.42|24719.42|24738.8|24700.8|10
1620863510000|2021-05-12 23:51:50|24738.15|24700.15|24726.46|24688.46|24738.15|24700.15|24726.46|24688.46|10
1620863520000|2021-05-12 23:52:00|24727.57|24689.57|24729.85|24691.85|24730.53|24692.53|24721.35|24683.35|10
1620863530000|2021-05-12 23:52:10|24729.18|24691.18|24719.17|24681.17|24729.18|24691.18|24719.17|24681.17|10
1620863540000|2021-05-12 23:52:20|24715.87|24677.87|24685.68|24647.68|24715.87|24677.87|24685.68|24647.68|10
1620863550000|2021-05-12 23:52:30|24689.78|24651.78|24683.17|24645.17|24689.78|24651.78|24682.91|24644.91|9
1620863560000|2021-05-12 23:52:40|24683.78|24645.78|24660.49|24622.49|24683.78|24645.78|24660.49|24622.49|10
1620863570000|2021-05-12 23:52:50|24659.76|24621.76|24643.09|24605.09|24659.76|24621.76|24643.09|24605.09|10
1620863580000|2021-05-12 23:53:00|24643.38|24605.38|24628.69|24590.69|24643.38|24605.38|24624.43|24586.43|10
1620863590000|2021-05-12 23:53:10|24629.95|24591.95|24544.09|24506.09|24629.95|24591.95|24544.09|24506.09|10
1620863600000|2021-05-12 23:53:20|24541.02|24503.02|24522.37|24484.37|24541.02|24503.02|24522.36|24484.36|10
1620863610000|2021-05-12 23:53:30|24519.75|24481.75|24501.81|24463.81|24519.75|24481.75|24499.99|24461.99|10
1620863620000|2021-05-12 23:53:40|24499.91|24461.91|24485|24447|24499.91|24461.91|24485|24447|10
1620863630000|2021-05-12 23:53:50|24479.81|24441.81|24465.16|24427.16|24479.81|24441.81|24462.17|24424.17|10
1620863640000|2021-05-12 23:54:00|24464.42|24426.42|24463.96|24425.96|24474.87|24436.87|24463.96|24425.96|10
1620863650000|2021-05-12 23:54:10|24463.42|24425.42|24427.32|24389.32|24463.42|24425.42|24427.32|24389.32|10
1620863660000|2021-05-12 23:54:20|24425.4|24387.4|24418.81|24380.81|24425.4|24387.4|24417.71|24379.71|10
1620863670000|2021-05-12 23:54:30|24417.88|24379.88|24392.63|24354.63|24418.88|24380.88|24389.92|24351.92|10
1620863680000|2021-05-12 23:54:40|24393.73|24355.73|24380.45|24342.45|24395.28|24357.28|24380.45|24342.45|10
1620863690000|2021-05-12 23:54:50|24381.29|24343.29|24339.07|24301.07|24382.79|24344.79|24339.07|24301.07|10
1620863700000|2021-05-12 23:55:00|24338.25|24300.25|24316.83|24278.83|24338.25|24300.25|24316.83|24278.83|10
1620863710000|2021-05-12 23:55:10|24315.94|24277.94|24322.03|24284.03|24322.87|24284.87|24313.4|24275.4|10
1620863720000|2021-05-12 23:55:20|24324.47|24286.47|24332.97|24294.97|24332.97|24294.97|24323.79|24285.79|9
1620863730000|2021-05-12 23:55:30|24333.06|24295.06|24325.12|24287.12|24336.87|24298.87|24325.12|24287.12|10
1620863740000|2021-05-12 23:55:40|24322.59|24284.59|24335.29|24297.29|24340.72|24302.72|24321.46|24283.46|10
1620863750000|2021-05-12 23:55:50|24332.88|24294.88|24327.59|24289.59|24332.88|24294.88|24327.59|24289.59|10
1620863760000|2021-05-12 23:56:00|24326.8|24288.8|24312|24274|24326.8|24288.8|24312|24274|10
1620863770000|2021-05-12 23:56:10|24302.23|24264.23|24291.07|24253.07|24302.23|24264.23|24291.07|24253.07|10
1620863780000|2021-05-12 23:56:20|24286.46|24248.46|24265.26|24227.26|24286.46|24248.46|24265.26|24227.26|10
1620863790000|2021-05-12 23:56:30|24258.35|24220.35|24236.93|24198.93|24258.35|24220.35|24236.93|24198.93|10
1620863800000|2021-05-12 23:56:40|24232.49|24194.49|24206.55|24168.55|24232.49|24194.49|24206.55|24168.55|10
1620863810000|2021-05-12 23:56:50|24207.82|24169.82|24190.47|24152.47|24207.82|24169.82|24190.47|24152.47|10
1620863820000|2021-05-12 23:57:00|24195.07|24157.07|24205.53|24167.53|24205.53|24167.53|24189.2|24151.2|10
1620863830000|2021-05-12 23:57:10|24206.03|24168.03|24197.42|24159.42|24206.43|24168.43|24197.42|24159.42|10
1620863840000|2021-05-12 23:57:20|24201.59|24163.59|24173.47|24135.47|24201.59|24163.59|24173.47|24135.47|10
1620863850000|2021-05-12 23:57:30|24166.85|24128.85|24140.79|24102.79|24166.85|24128.85|24140.79|24102.79|10
1620863860000|2021-05-12 23:57:40|24136.72|24098.72|24122.29|24084.29|24136.72|24098.72|24122.29|24084.29|10
1620863870000|2021-05-12 23:57:50|24120.92|24082.92|24102.22|24064.22|24120.92|24082.92|24102.22|24064.22|10
1620863880000|2021-05-12 23:58:00|24100.72|24062.72|24101.05|24063.05|24103.07|24065.07|24095.73|24057.73|10
1620863890000|2021-05-12 23:58:10|24100.61|24062.61|24048.5|24010.5|24100.61|24062.61|24048.5|24010.5|10
1620863900000|2021-05-12 23:58:20|24043.76|24005.76|24005.19|23967.19|24043.76|24005.76|24005.19|23967.19|10
1620863910000|2021-05-12 23:58:30|23974.52|23936.52|23901.01|23863.01|23974.52|23936.52|23901.01|23863.01|10
1620863920000|2021-05-12 23:58:40|23870.4|23832.4|23797.45|23759.45|23870.4|23832.4|23797.45|23759.45|10
1620863930000|2021-05-12 23:58:50|23808.86|23770.86|23720.39|23682.39|23808.86|23770.86|23720.39|23682.39|10
1620863940000|2021-05-12 23:59:00|23716.7|23678.7|23662.32|23624.32|23716.7|23678.7|23662.32|23624.32|10
1620863950000|2021-05-12 23:59:10|23658.89|23620.89|23626.53|23588.53|23658.89|23620.89|23625.66|23587.66|10
1620863960000|2021-05-12 23:59:20|23622.13|23584.13|23606.24|23568.24|23622.13|23584.13|23606.24|23568.24|10
1620863970000|2021-05-12 23:59:30|23608.64|23570.64|23545.58|23507.58|23608.64|23570.64|23545.58|23507.58|10
1620863980000|2021-05-12 23:59:40|23547.15|23509.15|23508.17|23470.17|23547.15|23509.15|23506.43|23468.43|10
1620863990000|2021-05-12 23:59:50|23505.43|23467.43|23461.38|23423.38|23505.43|23467.43|23461.38|23423.38|10
1620864000000|2021-05-13 00:00:00|23461.26|23423.26|23432.36|23394.36|23461.26|23423.26|23432.36|23394.36|10
1620864010000|2021-05-13 00:00:10|23417.78|23379.78|23397.47|23359.47|23417.78|23379.78|23396.86|23358.86|10
1620864020000|2021-05-13 00:00:20|23402.78|23364.78|23384.76|23346.76|23408.6|23370.6|23384.76|23346.76|10
1620864030000|2021-05-13 00:00:30|23381.01|23343.01|23420.55|23382.55|23420.55|23382.55|23381.01|23343.01|10
1620864040000|2021-05-13 00:00:40|23434.6|23396.6|23489.12|23451.12|23489.12|23451.12|23434.6|23396.6|10
1620864050000|2021-05-13 00:00:50|23502.08|23464.08|23513.41|23475.41|23516.86|23478.86|23493.56|23455.56|10
1620864060000|2021-05-13 00:01:00|23525.2|23487.2|23567.76|23529.76|23567.76|23529.76|23522.28|23484.28|10
1620864070000|2021-05-13 00:01:10|23561.14|23523.14|23587.7|23549.7|23587.7|23549.7|23542.27|23504.27|10
1620864080000|2021-05-13 00:01:20|23589.13|23551.13|23616.93|23578.93|23616.93|23578.93|23585.43|23547.43|10
1620864090000|2021-05-13 00:01:30|23623.4|23585.4|23678.97|23640.97|23681.33|23643.33|23622.49|23584.49|10
1620864100000|2021-05-13 00:01:40|23677.66|23639.66|23697.43|23659.43|23706.12|23668.12|23677.66|23639.66|10
1620864110000|2021-05-13 00:01:50|23697.52|23659.52|23699.89|23661.89|23699.89|23661.89|23697.52|23659.52|10
1620864120000|2021-05-13 00:02:00|23700|23662|23743.53|23705.53|23743.53|23705.53|23700|23662|6
1620864130000|2021-05-13 00:02:10|23741.72|23703.72|23658.17|23620.17|23745.77|23707.77|23658.17|23620.17|10
1620864140000|2021-05-13 00:02:20|23648.42|23610.42|23588.22|23550.22|23655.87|23617.87|23588.22|23550.22|10
1620864150000|2021-05-13 00:02:30|23576.57|23538.57|23423.48|23385.48|23576.57|23538.57|23423.48|23385.48|10
1620864160000|2021-05-13 00:02:40|23403.15|23365.15|23215.51|23177.51|23403.15|23365.15|23215.51|23177.51|10
1620864170000|2021-05-13 00:02:50|23197.01|23159.01|23034.29|22996.29|23197.01|23159.01|23034.29|22996.29|10
1620864180000|2021-05-13 00:03:00|23016.2|22978.2|22902.34|22864.34|23016.2|22978.2|22902.34|22864.34|10
1620864190000|2021-05-13 00:03:10|22892.78|22854.78|22829.21|22791.21|22892.78|22854.78|22829.21|22791.21|10
1620864200000|2021-05-13 00:03:20|22829.69|22791.69|22799.46|22761.46|22829.69|22791.69|22799.46|22761.46|10
1620864210000|2021-05-13 00:03:30|22799.11|22761.11|22795.68|22757.68|22800.07|22762.07|22789.99|22751.99|10
1620864220000|2021-05-13 00:03:40|22762.41|22724.41|22714.3|22676.3|22762.41|22724.41|22714.3|22676.3|10
1620864230000|2021-05-13 00:03:50|22731.48|22693.48|22685.54|22647.54|22731.48|22693.48|22685.54|22647.54|10
1620864240000|2021-05-13 00:04:00|22667.65|22629.65|22602.15|22564.15|22667.65|22629.65|22602.15|22564.15|10
1620864250000|2021-05-13 00:04:10|22601.66|22563.66|22545.84|22507.84|22601.66|22563.66|22544.64|22506.64|10
1620864260000|2021-05-13 00:04:20|22544.16|22506.16|22465.66|22427.66|22548.71|22510.71|22465.66|22427.66|10
1620864270000|2021-05-13 00:04:30|22463.27|22425.27|22412.08|22374.08|22463.27|22425.27|22412.08|22374.08|10
1620864280000|2021-05-13 00:04:40|22412.14|22374.14|22378.19|22340.19|22412.14|22374.14|22369.3|22331.3|10
1620864290000|2021-05-13 00:04:50|22384.06|22346.06|22329.02|22291.02|22384.06|22346.06|22310.12|22272.12|10
1620864300000|2021-05-13 00:05:00|22323.32|22285.32|22326.62|22288.62|22333.63|22295.63|22308.44|22270.44|10
1620864310000|2021-05-13 00:05:10|22340.28|22302.28|22349.99|22311.99|22349.99|22311.99|22329.51|22291.51|10
1620864320000|2021-05-13 00:05:20|22363.04|22325.04|22421.75|22383.75|22421.75|22383.75|22363.04|22325.04|10
1620864330000|2021-05-13 00:05:30|22424.66|22386.66|22426.83|22388.83|22481.09|22443.09|22416.01|22378.01|10
1620864340000|2021-05-13 00:05:40|22429.34|22391.34|22494.2|22456.2|22494.2|22456.2|22429.34|22391.34|10
1620864350000|2021-05-13 00:05:50|22496.5|22458.5|22507.04|22469.04|22507.43|22469.43|22495.3|22457.3|10
1620864360000|2021-05-13 00:06:00|22505.64|22467.64|22572.3|22534.3|22572.3|22534.3|22505.64|22467.64|10
1620864370000|2021-05-13 00:06:10|22581.27|22543.27|22675.96|22637.96|22675.96|22637.96|22581.27|22543.27|10
1620864380000|2021-05-13 00:06:20|22691.25|22653.25|22817.86|22779.86|22817.86|22779.86|22691.25|22653.25|10
1620864390000|2021-05-13 00:06:30|22831.94|22793.94|22965.08|22927.08|22965.08|22927.08|22831.94|22793.94|10
1620864400000|2021-05-13 00:06:40|22983.27|22945.27|23097.65|23059.65|23097.65|23059.65|22983.27|22945.27|10
1620864410000|2021-05-13 00:06:50|23106.31|23068.31|23204.11|23166.11|23204.11|23166.11|23106.31|23068.31|10
1620864420000|2021-05-13 00:07:00|23202.05|23164.05|23186.56|23148.56|23203.91|23165.91|23186.56|23148.56|10
1620864430000|2021-05-13 00:07:10|23190.82|23152.82|23196.72|23158.72|23197.05|23159.05|23184.25|23146.25|10
1620864440000|2021-05-13 00:07:20|23199.65|23161.65|23213.28|23175.28|23213.28|23175.28|23193.83|23155.83|10
1620864450000|2021-05-13 00:07:30|23209.48|23171.48|23208.39|23170.39|23223.18|23185.18|23207.79|23169.79|10
1620864460000|2021-05-13 00:07:40|23204.73|23166.73|23243.19|23205.19|23243.19|23205.19|23204.63|23166.63|10
1620864470000|2021-05-13 00:07:50|23243.65|23205.65|23288.99|23250.99|23303.88|23265.88|23243.65|23205.65|10
1620864480000|2021-05-13 00:08:00|23290.47|23252.47|23333.78|23295.78|23333.78|23295.78|23287.3|23249.3|10
1620864490000|2021-05-13 00:08:10|23340.69|23302.69|23384.25|23346.25|23384.25|23346.25|23340.69|23302.69|10
1620864500000|2021-05-13 00:08:20|23396.25|23358.25|23389.41|23351.41|23397.9|23359.9|23384.3|23346.3|10
1620864510000|2021-05-13 00:08:30|23394.03|23356.03|23414.63|23376.63|23414.63|23376.63|23391.11|23353.11|10
1620864520000|2021-05-13 00:08:40|23416.83|23378.83|23449.12|23411.12|23449.12|23411.12|23416.83|23378.83|10
1620864530000|2021-05-13 00:08:50|23450.99|23412.99|23500.59|23462.59|23506.93|23468.93|23450.99|23412.99|10
1620864540000|2021-05-13 00:09:00|23516.09|23478.09|23542.11|23504.11|23550.36|23512.36|23514.78|23476.78|10
1620864550000|2021-05-13 00:09:10|23547.12|23509.12|23567.54|23529.54|23576.75|23538.75|23547.12|23509.12|10
1620864560000|2021-05-13 00:09:20|23570.86|23532.86|23573.34|23535.34|23573.39|23535.39|23570.86|23532.86|10
1620864570000|2021-05-13 00:09:30|23573.41|23535.41|23573.39|23535.39|23573.41|23535.41|23573.39|23535.39|2
1620864580000|2021-05-13 00:09:40|23581.37|23543.37|23579.2|23541.2|23581.37|23543.37|23579.2|23541.2|2
1620864590000|2021-05-13 00:09:50|23584.91|23546.91|23667.04|23629.04|23667.04|23629.04|23584.91|23546.91|10
1620864600000|2021-05-13 00:10:00|23676.15|23638.15|23773.59|23735.59|23773.59|23735.59|23676.15|23638.15|10
1620864610000|2021-05-13 00:10:10|23785.35|23747.35|23866.51|23828.51|23866.51|23828.51|23785.35|23747.35|10
1620864620000|2021-05-13 00:10:20|23869.21|23831.21|23918.24|23880.24|23918.74|23880.74|23869.21|23831.21|10
1620864630000|2021-05-13 00:10:30|23926.29|23888.29|23938.62|23900.62|23938.62|23900.62|23894.05|23856.05|10
1620864640000|2021-05-13 00:10:40|23945.64|23907.64|23934.69|23896.69|23952.17|23914.17|23930.93|23892.93|10
1620864650000|2021-05-13 00:10:50|23933.94|23895.94|23917.25|23879.25|23951.98|23913.98|23917.25|23879.25|10
1620864660000|2021-05-13 00:11:00|23915.43|23877.43|23880.64|23842.64|23915.43|23877.43|23878.26|23840.26|10
1620864670000|2021-05-13 00:11:10|23881.69|23843.69|23876.49|23838.49|23881.69|23843.69|23870.27|23832.27|10
1620864680000|2021-05-13 00:11:20|23856.84|23818.84|23868.2|23830.2|23871.68|23833.68|23845.21|23807.21|10
1620864690000|2021-05-13 00:11:30|23876.29|23838.29|23909.3|23871.3|23911.7|23873.7|23872.23|23834.23|10
1620864700000|2021-05-13 00:11:40|23906.82|23868.82|23885.85|23847.85|23906.82|23868.82|23873.83|23835.83|10
1620864710000|2021-05-13 00:11:50|23894.2|23856.2|23890.39|23852.39|23896.53|23858.53|23869.83|23831.83|10
1620864720000|2021-05-13 00:12:00|23890.1|23852.1|23878.99|23840.99|23890.1|23852.1|23871.57|23833.57|10
1620864730000|2021-05-13 00:12:10|23877.24|23839.24|23901.84|23863.84|23901.84|23863.84|23877.24|23839.24|10
1620864740000|2021-05-13 00:12:20|23905.9|23867.9|23904.91|23866.91|23907.89|23869.89|23895.44|23857.44|10
1620864750000|2021-05-13 00:12:30|23903.81|23865.81|23897.78|23859.78|23913.19|23875.19|23897.78|23859.78|10
1620864760000|2021-05-13 00:12:40|23892.57|23854.57|23908.34|23870.34|23908.34|23870.34|23870.21|23832.21|10
1620864770000|2021-05-13 00:12:50|23906.63|23868.63|23911.77|23873.77|23919.51|23881.51|23904.43|23866.43|10
1620864780000|2021-05-13 00:13:00|23916.34|23878.34|23922.53|23884.53|23922.53|23884.53|23916.34|23878.34|4
1620864810000|2021-05-13 00:13:30|23914.46|23876.46|23851.87|23813.87|23914.46|23876.46|23851.87|23813.87|8
1620864820000|2021-05-13 00:13:40|23842.18|23804.18|23740.06|23702.06|23842.18|23804.18|23740.06|23702.06|10
1620864830000|2021-05-13 00:13:50|23726.24|23688.24|23577.82|23539.82|23726.24|23688.24|23577.82|23539.82|10
1620864840000|2021-05-13 00:14:00|23565.05|23527.05|23461.61|23423.61|23565.05|23527.05|23461.61|23423.61|10
1620864850000|2021-05-13 00:14:10|23451.48|23413.48|23350.91|23312.91|23451.48|23413.48|23350.91|23312.91|10
1620864860000|2021-05-13 00:14:20|23341.14|23303.14|23264.72|23226.72|23341.14|23303.14|23264.72|23226.72|10
1620864870000|2021-05-13 00:14:30|23262.99|23224.99|23221.1|23183.1|23262.99|23224.99|23221.1|23183.1|10
1620864880000|2021-05-13 00:14:40|23217.69|23179.69|23231.86|23193.86|23234.22|23196.22|23213.49|23175.49|10
1620864890000|2021-05-13 00:14:50|23232.83|23194.83|23237.95|23199.95|23237.95|23199.95|23219.01|23181.01|10
1620864900000|2021-05-13 00:15:00|23236.79|23198.79|23242.83|23204.83|23254.37|23216.37|23235.98|23197.98|10
1620864910000|2021-05-13 00:15:10|23247.67|23209.67|23255.21|23217.21|23268.51|23230.51|23247.67|23209.67|10
1620864920000|2021-05-13 00:15:20|23265.81|23227.81|23283.06|23245.06|23283.06|23245.06|23265.81|23227.81|10
1620864930000|2021-05-13 00:15:30|23295.67|23257.67|23307.22|23269.22|23307.22|23269.22|23280.42|23242.42|10
1620864940000|2021-05-13 00:15:40|23312.34|23274.34|23302.86|23264.86|23312.34|23274.34|23289.18|23251.18|10
1620864950000|2021-05-13 00:15:50|23304.96|23266.96|23351.34|23313.34|23353.66|23315.66|23304.96|23266.96|10
1620864960000|2021-05-13 00:16:00|23355.18|23317.18|23399.19|23361.19|23399.19|23361.19|23355.18|23317.18|10
1620864970000|2021-05-13 00:16:10|23404.89|23366.89|23440.64|23402.64|23446.62|23408.62|23404.89|23366.89|10
1620864980000|2021-05-13 00:16:20|23445.14|23407.14|23403.61|23365.61|23451.85|23413.85|23403.61|23365.61|10
1620864990000|2021-05-13 00:16:30|23396.13|23358.13|23350.81|23312.81|23397.77|23359.77|23347.23|23309.23|10
1620865000000|2021-05-13 00:16:40|23341.91|23303.91|23331.75|23293.75|23341.91|23303.91|23318.55|23280.55|10
1620865010000|2021-05-13 00:16:50|23323.4|23285.4|23344.42|23306.42|23350.84|23312.84|23317.76|23279.76|10
1620865020000|2021-05-13 00:17:00|23346.22|23308.22|23350.24|23312.24|23350.24|23312.24|23330.12|23292.12|10
1620865030000|2021-05-13 00:17:10|23354.93|23316.93|23415.25|23377.25|23415.25|23377.25|23354.93|23316.93|10
1620865040000|2021-05-13 00:17:20|23429.17|23391.17|23435.31|23397.31|23435.31|23397.31|23424.85|23386.85|10
1620865050000|2021-05-13 00:17:30|23429.91|23391.91|23461.15|23423.15|23461.15|23423.15|23429.91|23391.91|10
1620865060000|2021-05-13 00:17:40|23461.96|23423.96|23480.37|23442.37|23480.37|23442.37|23459.91|23421.91|10
1620865070000|2021-05-13 00:17:50|23486.9|23448.9|23552.72|23514.72|23552.72|23514.72|23486.9|23448.9|10
1620865080000|2021-05-13 00:18:00|23570.39|23532.39|23653.14|23615.14|23653.14|23615.14|23570.39|23532.39|10
1620865090000|2021-05-13 00:18:10|23666.59|23628.59|23769.49|23731.49|23769.49|23731.49|23666.59|23628.59|10
1620865100000|2021-05-13 00:18:20|23784.52|23746.52|23861.02|23823.02|23861.02|23823.02|23784.52|23746.52|10
1620865110000|2021-05-13 00:18:30|23865.04|23827.04|23955.14|23917.14|23955.14|23917.14|23865.04|23827.04|10
1620865120000|2021-05-13 00:18:40|23965.92|23927.92|24005.1|23967.1|24007.02|23969.02|23965.92|23927.92|10
1620865130000|2021-05-13 00:18:50|24010.16|23972.16|24023.6|23985.6|24039.75|24001.75|24010.16|23972.16|10
1620865140000|2021-05-13 00:19:00|24025.59|23987.59|24032.25|23994.25|24035.63|23997.63|24025.59|23987.59|10
1620865150000|2021-05-13 00:19:10|24030.71|23992.71|24052.98|24014.98|24055.55|24017.55|24029.39|23991.39|10
1620865160000|2021-05-13 00:19:20|24063.59|24025.59|24060.89|24022.89|24063.93|24025.93|24053.95|24015.95|10
1620865170000|2021-05-13 00:19:30|24059.41|24021.41|24091.01|24053.01|24093.59|24055.59|24057.6|24019.6|10
1620865180000|2021-05-13 00:19:40|24095.52|24057.52|24121.27|24083.27|24121.27|24083.27|24094.7|24056.7|10
1620865190000|2021-05-13 00:19:50|24119.38|24081.38|24135.07|24097.07|24136.59|24098.59|24119.38|24081.38|10
1620865200000|2021-05-13 00:20:00|24138.85|24100.85|24134.3|24096.3|24151.15|24113.15|24134.3|24096.3|10
1620865210000|2021-05-13 00:20:10|24132.16|24094.16|24176.71|24138.71|24176.71|24138.71|24129.93|24091.93|10
1620865220000|2021-05-13 00:20:20|24173.86|24135.86|24170.91|24132.91|24179.54|24141.54|24158.42|24120.42|10
1620865230000|2021-05-13 00:20:30|24172.37|24134.37|24208.66|24170.66|24208.66|24170.66|24172.37|24134.37|10
1620865240000|2021-05-13 00:20:40|24205.72|24167.72|24225.99|24187.99|24229.31|24191.31|24203.33|24165.33|10
1620865250000|2021-05-13 00:20:50|24230.91|24192.91|24236.75|24198.75|24236.75|24198.75|24222.1|24184.1|10
1620865260000|2021-05-13 00:21:00|24244.27|24206.27|24243.69|24205.69|24244.32|24206.32|24234.69|24196.69|10
1620865270000|2021-05-13 00:21:10|24250.76|24212.76|24296.94|24258.94|24296.94|24258.94|24236.75|24198.75|10
1620865280000|2021-05-13 00:21:20|24273.87|24235.87|24238.88|24200.88|24273.87|24235.87|24238.88|24200.88|10
1620865290000|2021-05-13 00:21:30|24249.47|24211.47|24215.26|24177.26|24249.47|24211.47|24209.44|24171.44|10
1620865300000|2021-05-13 00:21:40|24195.72|24157.72|24200.56|24162.56|24208.82|24170.82|24189.4|24151.4|10
1620865310000|2021-05-13 00:21:50|24206.74|24168.74|24155.17|24117.17|24213.11|24175.11|24151.74|24113.74|10
1620865320000|2021-05-13 00:22:00|24153.65|24115.65|24140.61|24102.61|24153.65|24115.65|24137.89|24099.89|10
1620865330000|2021-05-13 00:22:10|24142.55|24104.55|24152.46|24114.46|24152.46|24114.46|24138.59|24100.59|10
1620865340000|2021-05-13 00:22:20|24152.75|24114.75|24190.37|24152.37|24190.37|24152.37|24152.75|24114.75|10
1620865350000|2021-05-13 00:22:30|24178.58|24140.58|24168.81|24130.81|24178.58|24140.58|24158.34|24120.34|10
1620865360000|2021-05-13 00:22:40|24172.89|24134.89|24215.35|24177.35|24215.35|24177.35|24172.89|24134.89|10
1620865370000|2021-05-13 00:22:50|24221.73|24183.73|24221.24|24183.24|24232.59|24194.59|24221.24|24183.24|10
1620865380000|2021-05-13 00:23:00|24222.39|24184.39|24230.88|24192.88|24234.76|24196.76|24216.18|24178.18|10
1620865390000|2021-05-13 00:23:10|24230.86|24192.86|24288.99|24250.99|24290.11|24252.11|24230.86|24192.86|10
1620865400000|2021-05-13 00:23:20|24287.01|24249.01|24244|24206|24287.01|24249.01|24244|24206|10
1620865410000|2021-05-13 00:23:30|24243.37|24205.37|24200.73|24162.73|24243.37|24205.37|24178.15|24140.15|10
1620865420000|2021-05-13 00:23:40|24192.38|24154.38|24121.54|24083.54|24192.38|24154.38|24121.54|24083.54|10
1620865430000|2021-05-13 00:23:50|24116.96|24078.96|24065.82|24027.82|24121.98|24083.98|24065.82|24027.82|10
1620865440000|2021-05-13 00:24:00|24061.54|24023.54|24006.15|23968.15|24061.54|24023.54|24006.15|23968.15|10
1620865450000|2021-05-13 00:24:10|23986.89|23948.89|23961.38|23923.38|23986.89|23948.89|23952.32|23914.32|10
1620865460000|2021-05-13 00:24:20|23953.78|23915.78|23901.45|23863.45|23953.78|23915.78|23901.45|23863.45|10
1620865470000|2021-05-13 00:24:30|23901.02|23863.02|23847.76|23809.76|23901.02|23863.02|23847.76|23809.76|10
1620865480000|2021-05-13 00:24:40|23842.86|23804.86|23864.26|23826.26|23865.65|23827.65|23838.45|23800.45|10
1620865490000|2021-05-13 00:24:50|23867.06|23829.06|23934.2|23896.2|23934.2|23896.2|23867.06|23829.06|10
1620865500000|2021-05-13 00:25:00|23935.77|23897.77|23922.59|23884.59|23935.77|23897.77|23922.59|23884.59|10
1620865510000|2021-05-13 00:25:10|23924.31|23886.31|23917.4|23879.4|23924.31|23886.31|23914.88|23876.88|10
1620865520000|2021-05-13 00:25:20|23922.6|23884.6|23940.99|23902.99|23940.99|23902.99|23904.83|23866.83|10
1620865530000|2021-05-13 00:25:30|23946.43|23908.43|24011.52|23973.52|24011.52|23973.52|23946.43|23908.43|10
1620865540000|2021-05-13 00:25:40|24015.54|23977.54|24039.26|24001.26|24107.36|24069.36|24015.54|23977.54|10
1620865550000|2021-05-13 00:25:50|24039.63|24001.63|24101.68|24063.68|24101.68|24063.68|24039.63|24001.63|10
1620865560000|2021-05-13 00:26:00|24110.24|24072.24|24169.24|24131.24|24186.94|24148.94|24110.24|24072.24|10
1620865570000|2021-05-13 00:26:10|24172.86|24134.86|24213.74|24175.74|24215.61|24177.61|24172.86|24134.86|10
1620865580000|2021-05-13 00:26:20|24206.13|24168.13|24234.46|24196.46|24234.46|24196.46|24195.48|24157.48|10
1620865590000|2021-05-13 00:26:30|24238.63|24200.63|24261.72|24223.72|24261.72|24223.72|24238.63|24200.63|10
1620865600000|2021-05-13 00:26:40|24262|24224|24279.12|24241.12|24286.69|24248.69|24261.23|24223.23|10
1620865610000|2021-05-13 00:26:50|24276.97|24238.97|24265.78|24227.78|24278.63|24240.63|24264.28|24226.28|10
1620865620000|2021-05-13 00:27:00|24258.97|24220.97|24213.4|24175.4|24258.97|24220.97|24213.4|24175.4|10
1620865630000|2021-05-13 00:27:10|24211.6|24173.6|24199.45|24161.45|24216.03|24178.03|24199.45|24161.45|10
1620865640000|2021-05-13 00:27:20|24197.1|24159.1|24182.92|24144.92|24197.1|24159.1|24141.8|24103.8|10
1620865650000|2021-05-13 00:27:30|24174.69|24136.69|24167.28|24129.28|24181.38|24143.38|24167.28|24129.28|10
1620865660000|2021-05-13 00:27:40|24167.31|24129.31|24195.23|24157.23|24195.34|24157.34|24165.58|24127.58|10
1620865670000|2021-05-13 00:27:50|24196.32|24158.32|24227.02|24189.02|24248.6|24210.6|24196.32|24158.32|10
1620865680000|2021-05-13 00:28:00|24229.83|24191.83|24228.86|24190.86|24245.44|24207.44|24225.01|24187.01|10
1620865690000|2021-05-13 00:28:10|24231.27|24193.27|24243.54|24205.54|24252.53|24214.53|24225.69|24187.69|10
1620865700000|2021-05-13 00:28:20|24241.69|24203.69|24241.29|24203.29|24262.36|24224.36|24231.14|24193.14|10
1620865710000|2021-05-13 00:28:30|24264.44|24226.44|24260.37|24222.37|24299.08|24261.08|24260.37|24222.37|10
1620865720000|2021-05-13 00:28:40|24258.43|24220.43|24265.06|24227.06|24265.06|24227.06|24252.21|24214.21|10
1620865730000|2021-05-13 00:28:50|24263.3|24225.3|24297.24|24259.24|24297.24|24259.24|24263.3|24225.3|10
1620865740000|2021-05-13 00:29:00|24295.45|24257.45|24323.19|24285.19|24323.19|24285.19|24292.84|24254.84|10
1620865750000|2021-05-13 00:29:10|24342.02|24304.02|24331.74|24293.74|24342.02|24304.02|24328.15|24290.15|10
1620865760000|2021-05-13 00:29:20|24332.93|24294.93|24372.18|24334.18|24372.18|24334.18|24323.21|24285.21|10
1620865770000|2021-05-13 00:29:30|24374|24336|24341.94|24303.94|24374|24336|24339.49|24301.49|10
1620865780000|2021-05-13 00:29:40|24337.73|24299.73|24346.99|24308.99|24346.99|24308.99|24329.16|24291.16|10
1620865790000|2021-05-13 00:29:50|24348.01|24310.01|24355.33|24317.33|24364.32|24326.32|24348.01|24310.01|10
1620865800000|2021-05-13 00:30:00|24359.34|24321.34|24341.35|24303.35|24359.34|24321.34|24341.35|24303.35|10
1620865810000|2021-05-13 00:30:10|24342.9|24304.9|24377.77|24339.77|24381.56|24343.56|24341.24|24303.24|10
1620865820000|2021-05-13 00:30:20|24378.37|24340.37|24377.7|24339.7|24378.37|24340.37|24364.94|24326.94|10
1620865830000|2021-05-13 00:30:30|24383.38|24345.38|24390.79|24352.79|24391.25|24353.25|24381.6|24343.6|10
1620865840000|2021-05-13 00:30:40|24392.71|24354.71|24454.43|24416.43|24454.43|24416.43|24390.43|24352.43|10
1620865850000|2021-05-13 00:30:50|24458.1|24420.1|24431.85|24393.85|24458.1|24420.1|24431.85|24393.85|10
1620865860000|2021-05-13 00:31:00|24435.54|24397.54|24434.93|24396.93|24445.57|24407.57|24434.93|24396.93|10
1620865870000|2021-05-13 00:31:10|24436.09|24398.09|24462.85|24424.85|24465.54|24427.54|24436.09|24398.09|10
1620865880000|2021-05-13 00:31:20|24462.86|24424.86|24437.99|24399.99|24462.86|24424.86|24437.99|24399.99|10
1620865890000|2021-05-13 00:31:30|24440.09|24402.09|24501.36|24463.36|24501.36|24463.36|24440.09|24402.09|10
1620865900000|2021-05-13 00:31:40|24500.95|24462.95|24564.45|24526.45|24564.45|24526.45|24496.88|24458.88|10
1620865910000|2021-05-13 00:31:50|24546.32|24508.32|24565.5|24527.5|24565.5|24527.5|24546.32|24508.32|10
1620865920000|2021-05-13 00:32:00|24561.78|24523.78|24546.44|24508.44|24562.89|24524.89|24546.44|24508.44|10
1620865930000|2021-05-13 00:32:10|24531.26|24493.26|24569.3|24531.3|24569.3|24531.3|24519.2|24481.2|10
1620865940000|2021-05-13 00:32:20|24580.73|24542.73|24533.52|24495.52|24586.32|24548.32|24533.52|24495.52|10
1620865950000|2021-05-13 00:32:30|24540.82|24502.82|24515.16|24477.16|24577.28|24539.28|24499.06|24461.06|10
1620865960000|2021-05-13 00:32:40|24519.89|24481.89|24592.12|24554.12|24596.05|24558.05|24519.89|24481.89|10
1620865970000|2021-05-13 00:32:50|24583.7|24545.7|24616.68|24578.68|24616.68|24578.68|24554.05|24516.05|10
1620865980000|2021-05-13 00:33:00|24616.58|24578.58|24624.88|24586.88|24626.96|24588.96|24616.58|24578.58|10
1620865990000|2021-05-13 00:33:10|24623.95|24585.95|24646.54|24608.54|24646.54|24608.54|24620.78|24582.78|10
1620866000000|2021-05-13 00:33:20|24645.32|24607.32|24673.8|24635.8|24673.8|24635.8|24645.32|24607.32|10
1620866010000|2021-05-13 00:33:30|24666.86|24628.86|24663.94|24625.94|24669.03|24631.03|24663.94|24625.94|10
1620866020000|2021-05-13 00:33:40|24667.01|24629.01|24649.79|24611.79|24668.62|24630.62|24649.79|24611.79|10
1620866030000|2021-05-13 00:33:50|24650.46|24612.46|24678.19|24640.19|24678.19|24640.19|24650.46|24612.46|10
1620866040000|2021-05-13 00:34:00|24681.87|24643.87|24715.59|24677.59|24715.59|24677.59|24681.87|24643.87|10
1620866050000|2021-05-13 00:34:10|24731.51|24693.51|24767.5|24729.5|24767.5|24729.5|24729.52|24691.52|10
1620866060000|2021-05-13 00:34:20|24775.4|24737.4|24823.64|24785.64|24826.01|24788.01|24775.4|24737.4|10
1620866070000|2021-05-13 00:34:30|24820.87|24782.87|24881.8|24843.8|24881.8|24843.8|24820.87|24782.87|10
1620866080000|2021-05-13 00:34:40|24885.22|24847.22|24926.13|24888.13|24926.13|24888.13|24885.22|24847.22|10
1620866090000|2021-05-13 00:34:50|24919.77|24881.77|24921.33|24883.33|24924.43|24886.43|24913.26|24875.26|10
1620866100000|2021-05-13 00:35:00|24915.86|24877.86|24908.19|24870.19|24925.58|24887.58|24907.76|24869.76|10
1620866110000|2021-05-13 00:35:10|24905.81|24867.81|24843.79|24805.79|24905.81|24867.81|24843.79|24805.79|10
1620866120000|2021-05-13 00:35:20|24840.67|24802.67|24815.57|24777.57|24840.67|24802.67|24813.8|24775.8|10
1620866130000|2021-05-13 00:35:30|24827.71|24789.71|24873.42|24835.42|24873.42|24835.42|24822.76|24784.76|10
1620866140000|2021-05-13 00:35:40|24849.32|24811.32|24886.42|24848.42|24886.42|24848.42|24846.27|24808.27|10
1620866150000|2021-05-13 00:35:50|24887.54|24849.54|24888.71|24850.71|24893.43|24855.43|24882.27|24844.27|9
1620866160000|2021-05-13 00:36:00|24887.91|24849.91|24859.35|24821.35|24887.91|24849.91|24859.35|24821.35|10
1620866170000|2021-05-13 00:36:10|24854.12|24816.12|24770.16|24732.16|24854.12|24816.12|24770.16|24732.16|10
1620866180000|2021-05-13 00:36:20|24744.61|24706.61|24655.26|24617.26|24744.61|24706.61|24655.26|24617.26|10
1620866190000|2021-05-13 00:36:30|24658.3|24620.3|24655.62|24617.62|24666.91|24628.91|24635.28|24597.28|10
1620866200000|2021-05-13 00:36:40|24653.88|24615.88|24719.83|24681.83|24719.83|24681.83|24653.11|24615.11|10
1620866210000|2021-05-13 00:36:50|24720.11|24682.11|24787.61|24749.61|24787.61|24749.61|24720.11|24682.11|10
1620866220000|2021-05-13 00:37:00|24792.96|24754.96|24821.03|24783.03|24823.95|24785.95|24787.59|24749.59|10
1620866230000|2021-05-13 00:37:10|24832.46|24794.46|24911.8|24873.8|24911.8|24873.8|24832.46|24794.46|10
1620866240000|2021-05-13 00:37:20|24915.79|24877.79|24963.05|24925.05|24970.42|24932.42|24915.79|24877.79|10
1620866250000|2021-05-13 00:37:30|24961.93|24923.93|24951.06|24913.06|24971.34|24933.34|24950.51|24912.51|10
1620866260000|2021-05-13 00:37:40|24942.83|24904.83|24878.59|24840.59|24942.83|24904.83|24878.59|24840.59|10
1620866270000|2021-05-13 00:37:50|24858.82|24820.82|24822.84|24784.84|24858.82|24820.82|24822.84|24784.84|10
1620866280000|2021-05-13 00:38:00|24816.69|24778.69|24826.39|24788.39|24827.17|24789.17|24813.16|24775.16|10
1620866290000|2021-05-13 00:38:10|24827.35|24789.35|24838.98|24800.98|24840.59|24802.59|24818.21|24780.21|10
1620866300000|2021-05-13 00:38:20|24841.2|24803.2|24880.66|24842.66|24880.66|24842.66|24841.2|24803.2|10
1620866310000|2021-05-13 00:38:30|24873.11|24835.11|24868.53|24830.53|24885.69|24847.69|24854.59|24816.59|10
1620866320000|2021-05-13 00:38:40|24882.54|24844.54|24824.35|24786.35|24882.54|24844.54|24824.35|24786.35|10
1620866330000|2021-05-13 00:38:50|24820.05|24782.05|24778.9|24740.9|24830.79|24792.79|24778.9|24740.9|10
1620866340000|2021-05-13 00:39:00|24772.95|24734.95|24793.65|24755.65|24793.65|24755.65|24768.73|24730.73|10
1620866350000|2021-05-13 00:39:10|24790.89|24752.89|24815.41|24777.41|24815.41|24777.41|24773.25|24735.25|10
1620866360000|2021-05-13 00:39:20|24812.9|24774.9|24814.69|24776.69|24837.83|24799.83|24812.16|24774.16|10
1620866370000|2021-05-13 00:39:30|24810.33|24772.33|24804.17|24766.17|24817.87|24779.87|24801.8|24763.8|10
1620866380000|2021-05-13 00:39:40|24808.69|24770.69|24761.37|24723.37|24808.69|24770.69|24761.37|24723.37|10
1620866390000|2021-05-13 00:39:50|24760.11|24722.11|24780.81|24742.81|24792.5|24754.5|24760.11|24722.11|10
1620866400000|2021-05-13 00:40:00|24782.34|24744.34|24804.16|24766.16|24804.16|24766.16|24780.9|24742.9|10
1620866410000|2021-05-13 00:40:10|24811.38|24773.38|24809.87|24771.87|24834.23|24796.23|24809.87|24771.87|9
1620866420000|2021-05-13 00:40:20|24804.52|24766.52|24787.9|24749.9|24809.66|24771.66|24761.42|24723.42|10
1620866430000|2021-05-13 00:40:30|24792.45|24754.45|24791.86|24753.86|24798.18|24760.18|24788.31|24750.31|10
1620866440000|2021-05-13 00:40:40|24796.79|24758.79|24801.67|24763.67|24806.01|24768.01|24791.67|24753.67|10
1620866450000|2021-05-13 00:40:50|24804.18|24766.18|24795.89|24757.89|24808.98|24770.98|24792.39|24754.39|10
1620866460000|2021-05-13 00:41:00|24799.41|24761.41|24827.42|24789.42|24827.42|24789.42|24793.86|24755.86|10
1620866470000|2021-05-13 00:41:10|24826.11|24788.11|24819.69|24781.69|24839.22|24801.22|24801.75|24763.75|10
1620866480000|2021-05-13 00:41:20|24823.3|24785.3|24828.92|24790.92|24839.77|24801.77|24823.11|24785.11|10
1620866490000|2021-05-13 00:41:30|24827.26|24789.26|24829.8|24791.8|24836.9|24798.9|24827.26|24789.26|10
1620866500000|2021-05-13 00:41:40|24830.94|24792.94|24828.31|24790.31|24840.49|24802.49|24828.31|24790.31|10
1620866510000|2021-05-13 00:41:50|24825.44|24787.44|24853.64|24815.64|24860.28|24822.28|24825.44|24787.44|10
1620866520000|2021-05-13 00:42:00|24851.92|24813.92|24826.93|24788.93|24851.92|24813.92|24826.93|24788.93|10
1620866530000|2021-05-13 00:42:10|24830.29|24792.29|24805.56|24767.56|24830.29|24792.29|24804.84|24766.84|10
1620866540000|2021-05-13 00:42:20|24803.95|24765.95|24779.49|24741.49|24803.95|24765.95|24779.49|24741.49|10
1620866550000|2021-05-13 00:42:30|24777.23|24739.23|24767.07|24729.07|24777.23|24739.23|24759.33|24721.33|10
1620866560000|2021-05-13 00:42:40|24763|24725|24758.57|24720.57|24767.97|24729.97|24755.81|24717.81|10
1620866570000|2021-05-13 00:42:50|24753.01|24715.01|24758.83|24720.83|24760.75|24722.75|24735.62|24697.62|10
1620866580000|2021-05-13 00:43:00|24762.59|24724.59|24775.51|24737.51|24778.29|24740.29|24761.36|24723.36|10
1620866590000|2021-05-13 00:43:10|24777.22|24739.22|24743.14|24705.14|24784.58|24746.58|24743.14|24705.14|10
1620866600000|2021-05-13 00:43:20|24738.02|24700.02|24651.03|24613.03|24738.02|24700.02|24651.03|24613.03|10
1620866610000|2021-05-13 00:43:30|24635.82|24597.82|24562.1|24524.1|24635.82|24597.82|24562.1|24524.1|10
1620866620000|2021-05-13 00:43:40|24558.77|24520.77|24562.42|24524.42|24562.42|24524.42|24547.66|24509.66|10
1620866630000|2021-05-13 00:43:50|24566.16|24528.16|24589.86|24551.86|24589.86|24551.86|24555.65|24517.65|10
1620866640000|2021-05-13 00:44:00|24589.92|24551.92|24638.71|24600.71|24638.71|24600.71|24588.66|24550.66|10
1620866650000|2021-05-13 00:44:10|24648.48|24610.48|24695.95|24657.95|24695.95|24657.95|24648.48|24610.48|10
1620866660000|2021-05-13 00:44:20|24706.81|24668.81|24714.91|24676.91|24714.91|24676.91|24696.8|24658.8|10
1620866670000|2021-05-13 00:44:30|24717.08|24679.08|24752.34|24714.34|24752.34|24714.34|24717.08|24679.08|10
1620866680000|2021-05-13 00:44:40|24751.02|24713.02|24743.56|24705.56|24754.72|24716.72|24739.92|24701.92|10
1620866690000|2021-05-13 00:44:50|24736.52|24698.52|24700.16|24662.16|24737.87|24699.87|24700.16|24662.16|10
1620866700000|2021-05-13 00:45:00|24699.73|24661.73|24623.12|24585.12|24700.08|24662.08|24623.12|24585.12|10
1620866710000|2021-05-13 00:45:10|24619.88|24581.88|24532.1|24494.1|24619.88|24581.88|24532.1|24494.1|10
1620866720000|2021-05-13 00:45:20|24525.01|24487.01|24532.8|24494.8|24534.59|24496.59|24523.94|24485.94|10
1620866730000|2021-05-13 00:45:30|24538.57|24500.57|24544.93|24506.93|24560.35|24522.35|24536.81|24498.81|10
1620866740000|2021-05-13 00:45:40|24541.55|24503.55|24535.9|24497.9|24541.55|24503.55|24532.38|24494.38|10
1620866750000|2021-05-13 00:45:50|24534|24496|24559.37|24521.37|24559.37|24521.37|24534|24496|10
1620866760000|2021-05-13 00:46:00|24557.33|24519.33|24579.07|24541.07|24592.2|24554.2|24557.33|24519.33|10
1620866770000|2021-05-13 00:46:10|24576.15|24538.15|24543.41|24505.41|24581.78|24543.78|24539.42|24501.42|10
1620866780000|2021-05-13 00:46:20|24534.84|24496.84|24506.29|24468.29|24534.84|24496.84|24504.83|24466.83|10
1620866790000|2021-05-13 00:46:30|24508.52|24470.52|24534.95|24496.95|24534.95|24496.95|24508.52|24470.52|10
1620866800000|2021-05-13 00:46:40|24535.52|24497.52|24542.52|24504.52|24542.52|24504.52|24526.54|24488.54|10
1620866810000|2021-05-13 00:46:50|24544.06|24506.06|24574.29|24536.29|24574.29|24536.29|24539.91|24501.91|10
1620866820000|2021-05-13 00:47:00|24577.35|24539.35|24599.54|24561.54|24600.43|24562.43|24576.74|24538.74|10
1620866830000|2021-05-13 00:47:10|24601.69|24563.69|24669.66|24631.66|24669.66|24631.66|24601.69|24563.69|10
1620866840000|2021-05-13 00:47:20|24667.47|24629.47|24632.03|24594.03|24678.8|24640.8|24624.08|24586.08|10
1620866850000|2021-05-13 00:47:30|24632.25|24594.25|24669.57|24631.57|24669.57|24631.57|24632.25|24594.25|10
1620866860000|2021-05-13 00:47:40|24674.61|24636.61|24720.63|24682.63|24720.63|24682.63|24674.61|24636.61|10
1620866870000|2021-05-13 00:47:50|24724.94|24686.94|24720.18|24682.18|24738.6|24700.6|24720.18|24682.18|10
1620866880000|2021-05-13 00:48:00|24719.41|24681.41|24711.98|24673.98|24719.96|24681.96|24711.98|24673.98|10
1620866890000|2021-05-13 00:48:10|24713.53|24675.53|24706.48|24668.48|24715.65|24677.65|24705.65|24667.65|10
1620866900000|2021-05-13 00:48:20|24702.18|24664.18|24687.69|24649.69|24702.18|24664.18|24671.44|24633.44|10
1620866910000|2021-05-13 00:48:30|24682.8|24644.8|24705.82|24667.82|24705.82|24667.82|24682.8|24644.8|10
1620866920000|2021-05-13 00:48:40|24707.55|24669.55|24737.18|24699.18|24753.56|24715.56|24707.55|24669.55|10
1620866930000|2021-05-13 00:48:50|24750.55|24712.55|24752.78|24714.78|24753.39|24715.39|24748.42|24710.42|10
1620866940000|2021-05-13 00:49:00|24754.42|24716.42|24771.45|24733.45|24775.5|24737.5|24752.59|24714.59|10
1620866950000|2021-05-13 00:49:10|24771.54|24733.54|24801.73|24763.73|24833.96|24795.96|24765.54|24727.54|10
1620866960000|2021-05-13 00:49:20|24799.69|24761.69|24838.62|24800.62|24838.62|24800.62|24765.06|24727.06|10
1620866970000|2021-05-13 00:49:30|24842.39|24804.39|24788.85|24750.85|24851.03|24813.03|24788.85|24750.85|10
1620866980000|2021-05-13 00:49:40|24787.55|24749.55|24779.14|24741.14|24787.55|24749.55|24770.49|24732.49|10
1620866990000|2021-05-13 00:49:50|24781.34|24743.34|24778.92|24740.92|24783.11|24745.11|24776.88|24738.88|10
1620867000000|2021-05-13 00:50:00|24784.95|24746.95|24795.43|24757.43|24815.6|24777.6|24781.51|24743.51|10
1620867010000|2021-05-13 00:50:10|24795.42|24757.42|24783.79|24745.79|24795.42|24757.42|24783.16|24745.16|10
1620867020000|2021-05-13 00:50:20|24782.07|24744.07|24759.79|24721.79|24782.07|24744.07|24759.79|24721.79|10
1620867030000|2021-05-13 00:50:30|24757.99|24719.99|24792.25|24754.25|24792.25|24754.25|24738.77|24700.77|10
1620867040000|2021-05-13 00:50:40|24795.91|24757.91|24822.89|24784.89|24822.9|24784.9|24793.64|24755.64|10
1620867050000|2021-05-13 00:50:50|24819.55|24781.55|24742.48|24704.48|24826.61|24788.61|24740.52|24702.52|10
1620867060000|2021-05-13 00:51:00|24742.51|24704.51|24737.61|24699.61|24748.3|24710.3|24736.95|24698.95|10
1620867070000|2021-05-13 00:51:10|24729.92|24691.92|24703.63|24665.63|24729.92|24691.92|24694.85|24656.85|10
1620867080000|2021-05-13 00:51:20|24703.99|24665.99|24674.22|24636.22|24703.99|24665.99|24674.22|24636.22|10
1620867090000|2021-05-13 00:51:30|24672.31|24634.31|24632.37|24594.37|24672.31|24634.31|24632.37|24594.37|10
1620867100000|2021-05-13 00:51:40|24627.56|24589.56|24619.83|24581.83|24635.68|24597.68|24619.79|24581.79|10
1620867110000|2021-05-13 00:51:50|24616.67|24578.67|24649.48|24611.48|24649.48|24611.48|24608.11|24570.11|10
1620867120000|2021-05-13 00:52:00|24655.48|24617.48|24645.12|24607.12|24658.13|24620.13|24645.12|24607.12|10
1620867130000|2021-05-13 00:52:10|24645.47|24607.47|24645.35|24607.35|24645.47|24607.47|24633.77|24595.77|10
1620867140000|2021-05-13 00:52:20|24644.83|24606.83|24632.38|24594.38|24648.6|24610.6|24598.64|24560.64|10
1620867150000|2021-05-13 00:52:30|24632.39|24594.39|24649.39|24611.39|24649.39|24611.39|24632.39|24594.39|10
1620867160000|2021-05-13 00:52:40|24650.72|24612.72|24666.85|24628.85|24666.9|24628.9|24649.08|24611.08|10
1620867170000|2021-05-13 00:52:50|24672|24634|24671.98|24633.98|24672.41|24634.41|24660.9|24622.9|10
1620867180000|2021-05-13 00:53:00|24676.34|24638.34|24701.82|24663.82|24701.82|24663.82|24668.32|24630.32|10
1620867190000|2021-05-13 00:53:10|24693.31|24655.31|24689.97|24651.97|24699.29|24661.29|24684.42|24646.42|10
1620867200000|2021-05-13 00:53:20|24688.56|24650.56|24685.77|24647.77|24710.58|24672.58|24685.77|24647.77|10
1620867210000|2021-05-13 00:53:30|24684.02|24646.02|24696.2|24658.2|24696.2|24658.2|24674.57|24636.57|10
1620867220000|2021-05-13 00:53:40|24697.12|24659.12|24671.21|24633.21|24697.12|24659.12|24671.21|24633.21|10
1620867230000|2021-05-13 00:53:50|24673.82|24635.82|24667.72|24629.72|24680.47|24642.47|24667.72|24629.72|10
1620867240000|2021-05-13 00:54:00|24661.43|24623.43|24655.04|24617.04|24666.21|24628.21|24655.04|24617.04|10
1620867250000|2021-05-13 00:54:10|24651.18|24613.18|24619.02|24581.02|24651.18|24613.18|24619.02|24581.02|10
1620867260000|2021-05-13 00:54:20|24618.31|24580.31|24585.74|24547.74|24618.31|24580.31|24583.55|24545.55|10
1620867270000|2021-05-13 00:54:30|24585.17|24547.17|24599.03|24561.03|24599.03|24561.03|24576.6|24538.6|10
1620867280000|2021-05-13 00:54:40|24603.14|24565.14|24579.52|24541.52|24607.12|24569.12|24579.52|24541.52|10
1620867290000|2021-05-13 00:54:50|24573.56|24535.56|24558.87|24520.87|24573.56|24535.56|24558.87|24520.87|10
1620867300000|2021-05-13 00:55:00|24557.1|24519.1|24589.94|24551.94|24589.94|24551.94|24557.1|24519.1|10
1620867310000|2021-05-13 00:55:10|24590.78|24552.78|24599.62|24561.62|24604.19|24566.19|24590.78|24552.78|10
1620867320000|2021-05-13 00:55:20|24602.2|24564.2|24597.41|24559.41|24602.2|24564.2|24591.21|24553.21|10
1620867330000|2021-05-13 00:55:30|24598.3|24560.3|24589.01|24551.01|24598.3|24560.3|24582.77|24544.77|10
1620867340000|2021-05-13 00:55:40|24588.31|24550.31|24588.25|24550.25|24590.58|24552.58|24582.98|24544.98|10
1620867350000|2021-05-13 00:55:50|24588.57|24550.57|24578.89|24540.89|24592.13|24554.13|24578.89|24540.89|10
1620867360000|2021-05-13 00:56:00|24577.88|24539.88|24580.61|24542.61|24586.54|24548.54|24577.88|24539.88|10
1620867370000|2021-05-13 00:56:10|24579.21|24541.21|24546.88|24508.88|24579.21|24541.21|24546.88|24508.88|10
1620867380000|2021-05-13 00:56:20|24547.97|24509.97|24535.3|24497.3|24551.04|24513.04|24535.3|24497.3|10
1620867390000|2021-05-13 00:56:30|24533.8|24495.8|24533.58|24495.58|24533.8|24495.8|24524.72|24486.72|10
1620867400000|2021-05-13 00:56:40|24526.56|24488.56|24537.13|24499.13|24545.19|24507.19|24525.34|24487.34|10
1620867410000|2021-05-13 00:56:50|24539.43|24501.43|24530.32|24492.32|24540.52|24502.52|24530.32|24492.32|10
1620867420000|2021-05-13 00:57:00|24529.62|24491.62|24530.49|24492.49|24530.49|24492.49|24523.2|24485.2|10
1620867430000|2021-05-13 00:57:10|24531.62|24493.62|24492.43|24454.43|24531.62|24493.62|24484.08|24446.08|10
1620867440000|2021-05-13 00:57:20|24498.08|24460.08|24496.82|24458.82|24506.17|24468.17|24496.81|24458.81|10
1620867450000|2021-05-13 00:57:30|24494.97|24456.97|24483.62|24445.62|24494.97|24456.97|24481.72|24443.72|10
1620867460000|2021-05-13 00:57:40|24481.54|24443.54|24480.3|24442.3|24489.85|24451.85|24479.78|24441.78|10
1620867470000|2021-05-13 00:57:50|24483.48|24445.48|24458.04|24420.04|24483.48|24445.48|24452.99|24414.99|10
1620867480000|2021-05-13 00:58:00|24461.53|24423.53|24475.52|24437.52|24475.52|24437.52|24461.03|24423.03|10
1620867490000|2021-05-13 00:58:10|24478.5|24440.5|24450.77|24412.77|24482.26|24444.26|24450.15|24412.15|10
1620867500000|2021-05-13 00:58:20|24448.2|24410.2|24439.38|24401.38|24449.58|24411.58|24421.88|24383.88|10
1620867510000|2021-05-13 00:58:30|24454.65|24416.65|24464.96|24426.96|24464.96|24426.96|24449.58|24411.58|10
1620867520000|2021-05-13 00:58:40|24465.85|24427.85|24455.86|24417.86|24465.85|24427.85|24449.55|24411.55|10
1620867530000|2021-05-13 00:58:50|24442.49|24404.49|24456|24418|24461.75|24423.75|24442.49|24404.49|10
1620867540000|2021-05-13 00:59:00|24454.7|24416.7|24422.12|24384.12|24456.58|24418.58|24422.12|24384.12|10
1620867550000|2021-05-13 00:59:10|24415.21|24377.21|24377.09|24339.09|24424.01|24386.01|24375.63|24337.63|10
1620867560000|2021-05-13 00:59:20|24384.15|24346.15|24420.04|24382.04|24420.04|24382.04|24369.45|24331.45|10
1620867570000|2021-05-13 00:59:30|24413.61|24375.61|24389.9|24351.9|24424.55|24386.55|24369.84|24331.84|10
1620867580000|2021-05-13 00:59:40|24415.15|24377.15|24404.59|24366.59|24424.3|24386.3|24404.59|24366.59|10
1620867590000|2021-05-13 00:59:50|24399.14|24361.14|24362.13|24324.13|24399.14|24361.14|24362.13|24324.13|10
1620867600000|2021-05-13 01:00:00|24358.53|24320.53|24331.18|24293.18|24368.27|24330.27|24331.18|24293.18|10
1620867610000|2021-05-13 01:00:10|24329.26|24291.26|24356.91|24318.91|24357.43|24319.43|24329.26|24291.26|10
1620867620000|2021-05-13 01:00:20|24355.41|24317.41|24365.42|24327.42|24371.31|24333.31|24355.41|24317.41|10
1620867630000|2021-05-13 01:00:30|24367.79|24329.79|24362.54|24324.54|24374.39|24336.39|24362.54|24324.54|10
1620867640000|2021-05-13 01:00:40|24355.08|24317.08|24353.84|24315.84|24357.65|24319.65|24346.84|24308.84|10
1620867650000|2021-05-13 01:00:50|24355.82|24317.82|24354.09|24316.09|24365.85|24327.85|24354.09|24316.09|10
1620867660000|2021-05-13 01:01:00|24360.88|24322.88|24344.23|24306.23|24366.91|24328.91|24344.23|24306.23|10
1620867670000|2021-05-13 01:01:10|24359.85|24321.85|24337.04|24299.04|24359.85|24321.85|24337.04|24299.04|10
1620867680000|2021-05-13 01:01:20|24348.62|24310.62|24359.49|24321.49|24363.74|24325.74|24346.42|24308.42|10
1620867690000|2021-05-13 01:01:30|24365.04|24327.04|24395.99|24357.99|24395.99|24357.99|24364.83|24326.83|10
1620867700000|2021-05-13 01:01:40|24395.02|24357.02|24395.73|24357.73|24400.51|24362.51|24394.02|24356.02|10
1620867710000|2021-05-13 01:01:50|24390.79|24352.79|24403.1|24365.1|24403.1|24365.1|24390.79|24352.79|10
1620867720000|2021-05-13 01:02:00|24393.58|24355.58|24415.05|24377.05|24427.86|24389.86|24393.58|24355.58|10
1620867730000|2021-05-13 01:02:10|24413.45|24375.45|24448.06|24410.06|24448.06|24410.06|24411.13|24373.13|10
1620867740000|2021-05-13 01:02:20|24442.21|24404.21|24467.8|24429.8|24467.8|24429.8|24442.21|24404.21|10
1620867750000|2021-05-13 01:02:30|24480|24442|24501.48|24463.48|24502.46|24464.46|24480|24442|10
1620867760000|2021-05-13 01:02:40|24499.53|24461.53|24495.9|24457.9|24499.92|24461.92|24487.39|24449.39|10
1620867770000|2021-05-13 01:02:50|24504.4|24466.4|24519.4|24481.4|24519.4|24481.4|24502.65|24464.65|10
1620867780000|2021-05-13 01:03:00|24515.76|24477.76|24528.55|24490.55|24537.14|24499.14|24515.76|24477.76|10
1620867790000|2021-05-13 01:03:10|24529.8|24491.8|24538.19|24500.19|24538.19|24500.19|24524.55|24486.55|10
1620867800000|2021-05-13 01:03:20|24537.3|24499.3|24545.44|24507.44|24545.44|24507.44|24537.3|24499.3|10
1620867810000|2021-05-13 01:03:30|24542.31|24504.31|24535.89|24497.89|24547.26|24509.26|24535.89|24497.89|10
1620867820000|2021-05-13 01:03:40|24537.51|24499.51|24523.25|24485.25|24543.04|24505.04|24523.25|24485.25|10
1620867830000|2021-05-13 01:03:50|24527.1|24489.1|24514.8|24476.8|24527.1|24489.1|24513.51|24475.51|10
1620867840000|2021-05-13 01:04:00|24517.17|24479.17|24458.14|24420.14|24517.17|24479.17|24458.14|24420.14|10
1620867850000|2021-05-13 01:04:10|24458.47|24420.47|24436.07|24398.07|24470.18|24432.18|24435.56|24397.56|10
1620867860000|2021-05-13 01:04:20|24438.66|24400.66|24413.08|24375.08|24443.4|24405.4|24412.91|24374.91|10
1620867870000|2021-05-13 01:04:30|24410.21|24372.21|24378.61|24340.61|24410.21|24372.21|24375.3|24337.3|10
1620867880000|2021-05-13 01:04:40|24351.02|24313.02|24364.62|24326.62|24367.32|24329.32|24340.02|24302.02|10
1620867890000|2021-05-13 01:04:50|24363.13|24325.13|24421.8|24383.8|24422.34|24384.34|24363.13|24325.13|10
1620867900000|2021-05-13 01:05:00|24423.01|24385.01|24441.64|24403.64|24441.64|24403.64|24423.01|24385.01|10
1620867910000|2021-05-13 01:05:10|24430.57|24392.57|24461.95|24423.95|24461.95|24423.95|24423.77|24385.77|10
1620867920000|2021-05-13 01:05:20|24452.55|24414.55|24466.91|24428.91|24476.31|24438.31|24452.55|24414.55|10
1620867930000|2021-05-13 01:05:30|24469.46|24431.46|24483.38|24445.38|24483.38|24445.38|24461.02|24423.02|10
1620867940000|2021-05-13 01:05:40|24507.24|24469.24|24514.81|24476.81|24514.81|24476.81|24502.07|24464.07|10
1620867950000|2021-05-13 01:05:50|24521.98|24483.98|24462.33|24424.33|24523.21|24485.21|24462.33|24424.33|10
1620867960000|2021-05-13 01:06:00|24462.24|24424.24|24454.32|24416.32|24462.24|24424.24|24450.74|24412.74|10
1620867970000|2021-05-13 01:06:10|24453.84|24415.84|24462.36|24424.36|24462.99|24424.99|24453.84|24415.84|10
1620867980000|2021-05-13 01:06:20|24469.27|24431.27|24488.56|24450.56|24501.02|24463.02|24469.27|24431.27|10
1620867990000|2021-05-13 01:06:30|24485.49|24447.49|24512.35|24474.35|24512.35|24474.35|24485.49|24447.49|10
1620868000000|2021-05-13 01:06:40|24513.8|24475.8|24510.31|24472.31|24515.78|24477.78|24510.31|24472.31|10
1620868010000|2021-05-13 01:06:50|24505.58|24467.58|24495.11|24457.11|24506.27|24468.27|24495.11|24457.11|10
1620868020000|2021-05-13 01:07:00|24491.94|24453.94|24485.45|24447.45|24491.94|24453.94|24476.72|24438.72|10
1620868030000|2021-05-13 01:07:10|24484.21|24446.21|24488.87|24450.87|24490.43|24452.43|24480.3|24442.3|10
1620868040000|2021-05-13 01:07:20|24491.88|24453.88|24507.53|24469.53|24511.66|24473.66|24489.66|24451.66|10
1620868050000|2021-05-13 01:07:30|24504.1|24466.1|24487.85|24449.85|24505.64|24467.64|24487.85|24449.85|10
1620868060000|2021-05-13 01:07:40|24478.54|24440.54|24516.52|24478.52|24517.4|24479.4|24471.64|24433.64|10
1620868070000|2021-05-13 01:07:50|24521.74|24483.74|24555.16|24517.16|24555.16|24517.16|24521.74|24483.74|10
1620868080000|2021-05-13 01:08:00|24563.07|24525.07|24614.99|24576.99|24614.99|24576.99|24563.07|24525.07|10
1620868090000|2021-05-13 01:08:10|24626.98|24588.98|24651.6|24613.6|24653.85|24615.85|24626.98|24588.98|10
1620868100000|2021-05-13 01:08:20|24654.25|24616.25|24696.44|24658.44|24696.44|24658.44|24654.25|24616.25|10
1620868110000|2021-05-13 01:08:30|24702.67|24664.67|24720.41|24682.41|24724.56|24686.56|24702.67|24664.67|10
1620868120000|2021-05-13 01:08:40|24724.92|24686.92|24706.11|24668.11|24732.81|24694.81|24706.11|24668.11|10
1620868130000|2021-05-13 01:08:50|24693.65|24655.65|24676.16|24638.16|24693.65|24655.65|24676.16|24638.16|10
1620868140000|2021-05-13 01:09:00|24673.77|24635.77|24733.65|24695.65|24733.65|24695.65|24673.65|24635.65|10
1620868150000|2021-05-13 01:09:10|24742.15|24704.15|24769.7|24731.7|24769.7|24731.7|24742.15|24704.15|10
1620868160000|2021-05-13 01:09:20|24766.15|24728.15|24755.52|24717.52|24769.9|24731.9|24745.08|24707.08|10
1620868170000|2021-05-13 01:09:30|24759.89|24721.89|24739.79|24701.79|24761.88|24723.88|24739.79|24701.79|10
1620868180000|2021-05-13 01:09:40|24738.49|24700.49|24707.58|24669.58|24738.49|24700.49|24707.58|24669.58|10
1620868190000|2021-05-13 01:09:50|24700.36|24662.36|24691.77|24653.77|24702.35|24664.35|24689.07|24651.07|10
1620868200000|2021-05-13 01:10:00|24695.05|24657.05|24683.6|24645.6|24708.43|24670.43|24683.6|24645.6|10
1620868210000|2021-05-13 01:10:10|24676.86|24638.86|24731.94|24693.94|24731.94|24693.94|24671.02|24633.02|10
1620868220000|2021-05-13 01:10:20|24734.2|24696.2|24787.54|24749.54|24787.54|24749.54|24734.2|24696.2|10
1620868230000|2021-05-13 01:10:30|24792.52|24754.52|24783.07|24745.07|24793.11|24755.11|24777.18|24739.18|10
1620868240000|2021-05-13 01:10:40|24775.21|24737.21|24760.27|24722.27|24781.5|24743.5|24760.27|24722.27|10
1620868250000|2021-05-13 01:10:50|24745.8|24707.8|24729.41|24691.41|24745.8|24707.8|24719.9|24681.9|10
1620868260000|2021-05-13 01:11:00|24735.12|24697.12|24773.49|24735.49|24773.49|24735.49|24735.12|24697.12|10
1620868270000|2021-05-13 01:11:10|24784.6|24746.6|24815.61|24777.61|24815.61|24777.61|24784.6|24746.6|10
1620868280000|2021-05-13 01:11:20|24807.49|24769.49|24778.84|24740.84|24807.49|24769.49|24775.22|24737.22|10
1620868290000|2021-05-13 01:11:30|24781.34|24743.34|24770.88|24732.88|24781.34|24743.34|24762.19|24724.19|10
1620868300000|2021-05-13 01:11:40|24763.67|24725.67|24750.15|24712.15|24767.34|24729.34|24750.15|24712.15|10
1620868310000|2021-05-13 01:11:50|24763.35|24725.35|24732.03|24694.03|24768.69|24730.69|24731.78|24693.78|10
1620868320000|2021-05-13 01:12:00|24719.79|24681.79|24699.91|24661.91|24719.79|24681.79|24699.91|24661.91|10
1620868330000|2021-05-13 01:12:10|24697.84|24659.84|24674.31|24636.31|24707.24|24669.24|24674.31|24636.31|10
1620868340000|2021-05-13 01:12:20|24668.8|24630.8|24625.13|24587.13|24688.03|24650.03|24614.89|24576.89|10
1620868350000|2021-05-13 01:12:30|24659.19|24621.19|24673.18|24635.18|24675.42|24637.42|24659.19|24621.19|10
1620868360000|2021-05-13 01:12:40|24676.96|24638.96|24715.74|24677.74|24715.74|24677.74|24672.83|24634.83|10
1620868370000|2021-05-13 01:12:50|24715.61|24677.61|24732.37|24694.37|24744.54|24706.54|24715.61|24677.61|10
1620868380000|2021-05-13 01:13:00|24716.23|24678.23|24732.89|24694.89|24744.33|24706.33|24695.42|24657.42|10
1620868390000|2021-05-13 01:13:10|24718.25|24680.25|24715.07|24677.07|24723.89|24685.89|24696.85|24658.85|10
1620868400000|2021-05-13 01:13:20|24718.76|24680.76|24719.04|24681.04|24725.44|24687.44|24711.93|24673.93|10
1620868410000|2021-05-13 01:13:30|24710.54|24672.54|24656.52|24618.52|24713.68|24675.68|24656.52|24618.52|10
1620868420000|2021-05-13 01:13:40|24680.32|24642.32|24682.29|24644.29|24708.39|24670.39|24680.32|24642.32|10
1620868430000|2021-05-13 01:13:50|24670.63|24632.63|24649.53|24611.53|24670.63|24632.63|24649.53|24611.53|10
1620868440000|2021-05-13 01:14:00|24656.78|24618.78|24674.31|24636.31|24674.31|24636.31|24654.12|24616.12|10
1620868450000|2021-05-13 01:14:10|24667.46|24629.46|24677.93|24639.93|24678.34|24640.34|24661.36|24623.36|10
1620868460000|2021-05-13 01:14:20|24669.01|24631.01|24672.52|24634.52|24672.52|24634.52|24649.61|24611.61|10
1620868470000|2021-05-13 01:14:30|24667.88|24629.88|24703.47|24665.47|24704.67|24666.67|24667.88|24629.88|10
1620868480000|2021-05-13 01:14:40|24695.05|24657.05|24673.28|24635.28|24698.67|24660.67|24673.28|24635.28|10
1620868490000|2021-05-13 01:14:50|24704.02|24666.02|24700.08|24662.08|24707.5|24669.5|24691.53|24653.53|10
1620868500000|2021-05-13 01:15:00|24700.01|24662.01|24706.74|24668.74|24706.74|24668.74|24698.67|24660.67|10
1620868510000|2021-05-13 01:15:10|24721.29|24683.29|24747.07|24709.07|24747.07|24709.07|24712.21|24674.21|10
1620868520000|2021-05-13 01:15:20|24758.83|24720.83|24752.09|24714.09|24758.83|24720.83|24737.42|24699.42|10
1620868530000|2021-05-13 01:15:30|24752.71|24714.71|24756.92|24718.92|24757.31|24719.31|24751.42|24713.42|10
1620868540000|2021-05-13 01:15:40|24756.47|24718.47|24734.83|24696.83|24756.47|24718.47|24734.16|24696.16|10
1620868550000|2021-05-13 01:15:50|24731.28|24693.28|24719.75|24681.75|24731.28|24693.28|24719.75|24681.75|10
1620868560000|2021-05-13 01:16:00|24722.22|24684.22|24721.57|24683.57|24724.6|24686.6|24721.57|24683.57|10
1620868570000|2021-05-13 01:16:10|24719.13|24681.13|24705.36|24667.36|24719.13|24681.13|24705.36|24667.36|10
1620868580000|2021-05-13 01:16:20|24722.65|24684.65|24733.59|24695.59|24736.59|24698.59|24722.49|24684.49|10
1620868590000|2021-05-13 01:16:30|24737|24699|24770.27|24732.27|24772.11|24734.11|24737|24699|10
1620868600000|2021-05-13 01:16:40|24763.68|24725.68|24778.79|24740.79|24779.07|24741.07|24763.68|24725.68|10
1620868610000|2021-05-13 01:16:50|24777.99|24739.99|24762.83|24724.83|24778.77|24740.77|24762.83|24724.83|10
1620868620000|2021-05-13 01:17:00|24761.91|24723.91|24772.92|24734.92|24776.37|24738.37|24758.81|24720.81|10
1620868630000|2021-05-13 01:17:10|24756.23|24718.23|24756.74|24718.74|24757.38|24719.38|24733.78|24695.78|10
1620868640000|2021-05-13 01:17:20|24757.5|24719.5|24760.43|24722.43|24764.29|24726.29|24757.18|24719.18|10
1620868650000|2021-05-13 01:17:30|24760.72|24722.72|24783.33|24745.33|24783.33|24745.33|24760.18|24722.18|10
1620868660000|2021-05-13 01:17:40|24785.52|24747.52|24788.54|24750.54|24788.65|24750.65|24783.54|24745.54|10
1620868670000|2021-05-13 01:17:50|24790.54|24752.54|24793.65|24755.65|24797.45|24759.45|24790.54|24752.54|10
1620868680000|2021-05-13 01:18:00|24796.22|24758.22|24793.9|24755.9|24796.22|24758.22|24792.69|24754.69|10
1620868690000|2021-05-13 01:18:10|24790.89|24752.89|24791.34|24753.34|24795.22|24757.22|24789.8|24751.8|10
1620868700000|2021-05-13 01:18:20|24795.65|24757.65|24800.59|24762.59|24801.03|24763.03|24795.65|24757.65|10
1620868710000|2021-05-13 01:18:30|24803.11|24765.11|24798.74|24760.74|24804.74|24766.74|24798.74|24760.74|10
1620868720000|2021-05-13 01:18:40|24800.3|24762.3|24799.94|24761.94|24805.6|24767.6|24799.94|24761.94|10
1620868730000|2021-05-13 01:18:50|24804.35|24766.35|24800.64|24762.64|24804.78|24766.78|24800.26|24762.26|10
1620868740000|2021-05-13 01:19:00|24798.52|24760.52|24796.27|24758.27|24798.52|24760.52|24789.18|24751.18|10
1620868750000|2021-05-13 01:19:10|24793.51|24755.51|24787.73|24749.73|24793.81|24755.81|24784.96|24746.96|10
1620868760000|2021-05-13 01:19:20|24783.78|24745.78|24766.21|24728.21|24785.67|24747.67|24763.57|24725.57|10
1620868770000|2021-05-13 01:19:30|24765.27|24727.27|24703.42|24665.42|24765.7|24727.7|24703.26|24665.26|10
1620868780000|2021-05-13 01:19:40|24700.55|24662.55|24687.62|24649.62|24700.83|24662.83|24687.45|24649.45|10
1620868790000|2021-05-13 01:19:50|24680.47|24642.47|24676.92|24638.92|24682.6|24644.6|24672.6|24634.6|10
1620868800000|2021-05-13 01:20:00|24674.33|24636.33|24683.83|24645.83|24683.83|24645.83|24671.62|24633.62|10
1620868810000|2021-05-13 01:20:10|24683.08|24645.08|24658.33|24620.33|24683.08|24645.08|24658.33|24620.33|10
1620868820000|2021-05-13 01:20:20|24657.61|24619.61|24669.75|24631.75|24669.75|24631.75|24657.61|24619.61|10
1620868830000|2021-05-13 01:20:30|24670.18|24632.18|24629.93|24591.93|24671.53|24633.53|24629.93|24591.93|10
1620868840000|2021-05-13 01:20:40|24630.24|24592.24|24640.75|24602.75|24640.75|24602.75|24630.21|24592.21|10
1620868850000|2021-05-13 01:20:50|24643.75|24605.75|24655.86|24617.86|24656.61|24618.61|24642.52|24604.52|10
1620868860000|2021-05-13 01:21:00|24664.54|24626.54|24662.2|24624.2|24667.18|24629.18|24658.41|24620.41|10
1620868870000|2021-05-13 01:21:10|24662.91|24624.91|24665.93|24627.93|24665.93|24627.93|24662.61|24624.61|10
1620868880000|2021-05-13 01:21:20|24666.19|24628.19|24679.27|24641.27|24679.27|24641.27|24665.22|24627.22|10
1620868890000|2021-05-13 01:21:30|24680.2|24642.2|24691.31|24653.31|24691.31|24653.31|24680.2|24642.2|10
1620868900000|2021-05-13 01:21:40|24690.6|24652.6|24692.9|24654.9|24695.13|24657.13|24690.41|24652.41|10
1620868910000|2021-05-13 01:21:50|24693.75|24655.75|24697.82|24659.82|24699.12|24661.12|24690.93|24652.93|10
1620868920000|2021-05-13 01:22:00|24699.28|24661.28|24715.98|24677.98|24715.98|24677.98|24699.28|24661.28|10
1620868930000|2021-05-13 01:22:10|24717.31|24679.31|24733.69|24695.69|24733.69|24695.69|24717.31|24679.31|10
1620868940000|2021-05-13 01:22:20|24740.58|24702.58|24751.03|24713.03|24751.03|24713.03|24740.58|24702.58|10
1620868950000|2021-05-13 01:22:30|24754.92|24716.92|24757.33|24719.33|24760.23|24722.23|24754.92|24716.92|10
1620868960000|2021-05-13 01:22:40|24758.27|24720.27|24764.4|24726.4|24766.12|24728.12|24755.57|24717.57|10
1620868970000|2021-05-13 01:22:50|24761.84|24723.84|24770.97|24732.97|24771.76|24733.76|24761.84|24723.84|10
1620868980000|2021-05-13 01:23:00|24766.73|24728.73|24761.41|24723.41|24766.73|24728.73|24760.81|24722.81|10
1620868990000|2021-05-13 01:23:10|24763.28|24725.28|24771.51|24733.51|24771.51|24733.51|24763.04|24725.04|10
1620869000000|2021-05-13 01:23:20|24771.03|24733.03|24769.49|24731.49|24771.56|24733.56|24769.07|24731.07|10
1620869010000|2021-05-13 01:23:30|24768.83|24730.83|24769.02|24731.02|24769.02|24731.02|24765.99|24727.99|10
1620869020000|2021-05-13 01:23:40|24770.98|24732.98|24762.2|24724.2|24773.27|24735.27|24762.2|24724.2|10
1620869030000|2021-05-13 01:23:50|24762.42|24724.42|24759.04|24721.04|24762.94|24724.94|24758.35|24720.35|10
1620869040000|2021-05-13 01:24:00|24754.07|24716.07|24762.43|24724.43|24762.43|24724.43|24753.34|24715.34|10
1620869050000|2021-05-13 01:24:10|24766.72|24728.72|24775.4|24737.4|24777.29|24739.29|24765.12|24727.12|10
1620869060000|2021-05-13 01:24:20|24775.81|24737.81|24771.79|24733.79|24776.12|24738.12|24770.37|24732.37|10
1620869070000|2021-05-13 01:24:30|24776.69|24738.69|24788.71|24750.71|24798.91|24760.91|24776.69|24738.69|10
1620869080000|2021-05-13 01:24:40|24791.16|24753.16|24802.09|24764.09|24803.78|24765.78|24771.38|24733.38|10
1620869090000|2021-05-13 01:24:50|24800.17|24762.17|24803.73|24765.73|24806.66|24768.66|24800.17|24762.17|10
1620869100000|2021-05-13 01:25:00|24806.09|24768.09|24821.43|24783.43|24821.43|24783.43|24806.09|24768.09|10
1620869110000|2021-05-13 01:25:10|24818.61|24780.61|24814.2|24776.2|24829.17|24791.17|24814.2|24776.2|10
1620869120000|2021-05-13 01:25:20|24808.87|24770.87|24810.82|24772.82|24810.82|24772.82|24804.47|24766.47|10
1620869130000|2021-05-13 01:25:30|24808.84|24770.84|24793.4|24755.4|24808.84|24770.84|24793.4|24755.4|10
1620869140000|2021-05-13 01:25:40|24791.38|24753.38|24782.13|24744.13|24791.38|24753.38|24777.08|24739.08|10
1620869150000|2021-05-13 01:25:50|24779.88|24741.88|24766.39|24728.39|24779.88|24741.88|24763.3|24725.3|10
1620869160000|2021-05-13 01:26:00|24767.88|24729.88|24770.76|24732.76|24774.57|24736.57|24767.88|24729.88|10
1620869170000|2021-05-13 01:26:10|24772.11|24734.11|24768.92|24730.92|24779.06|24741.06|24765.86|24727.86|10
1620869180000|2021-05-13 01:26:20|24784.52|24746.52|24817.2|24779.2|24817.2|24779.2|24778.33|24740.33|10
1620869190000|2021-05-13 01:26:30|24807.77|24769.77|24906.34|24868.34|24906.34|24868.34|24805.14|24767.14|10
1620869200000|2021-05-13 01:26:40|24898.01|24860.01|24918.01|24880.01|24919.96|24881.96|24898.01|24860.01|10
1620869210000|2021-05-13 01:26:50|24923.33|24885.33|24848.75|24810.75|24923.33|24885.33|24848.75|24810.75|10
1620869220000|2021-05-13 01:27:00|24850.73|24812.73|24863.93|24825.93|24864.99|24826.99|24844.07|24806.07|10
1620869230000|2021-05-13 01:27:10|24868.5|24830.5|24869.79|24831.79|24871.8|24833.8|24868.21|24830.21|10
1620869240000|2021-05-13 01:27:20|24872.36|24834.36|24886.27|24848.27|24887.17|24849.17|24870.94|24832.94|10
1620869250000|2021-05-13 01:27:30|24885.52|24847.52|24896.44|24858.44|24896.44|24858.44|24883.51|24845.51|10
1620869260000|2021-05-13 01:27:40|24900.23|24862.23|24943.5|24905.5|24943.5|24905.5|24900.23|24862.23|10
1620869270000|2021-05-13 01:27:50|24949.75|24911.75|24903.51|24865.51|24949.75|24911.75|24903.51|24865.51|10
1620869280000|2021-05-13 01:28:00|24901.63|24863.63|24885.22|24847.22|24904.35|24866.35|24885.22|24847.22|10
1620869290000|2021-05-13 01:28:10|24883.86|24845.86|24869.24|24831.24|24893.82|24855.82|24869.24|24831.24|10
1620869300000|2021-05-13 01:28:20|24872.53|24834.53|24877.31|24839.31|24880.18|24842.18|24870.31|24832.31|10
1620869310000|2021-05-13 01:28:30|24878.97|24840.97|24895.14|24857.14|24895.14|24857.14|24874.71|24836.71|10
1620869320000|2021-05-13 01:28:40|24896.84|24858.84|24885.71|24847.71|24896.84|24858.84|24881.56|24843.56|10
1620869330000|2021-05-13 01:28:50|24885.69|24847.69|24904.15|24866.15|24904.26|24866.26|24885.69|24847.69|10
1620869340000|2021-05-13 01:29:00|24903.16|24865.16|24913.36|24875.36|24913.36|24875.36|24903.16|24865.16|10
1620869350000|2021-05-13 01:29:10|24913.28|24875.28|24906.42|24868.42|24913.28|24875.28|24906.42|24868.42|10
1620869360000|2021-05-13 01:29:20|24902.94|24864.94|24883.87|24845.87|24902.94|24864.94|24883.87|24845.87|10
1620869370000|2021-05-13 01:29:30|24882.38|24844.38|24870.07|24832.07|24882.38|24844.38|24869.14|24831.14|10
1620869380000|2021-05-13 01:29:40|24866.22|24828.22|24865.51|24827.51|24866.5|24828.5|24863.28|24825.28|10
1620869390000|2021-05-13 01:29:50|24866.16|24828.16|24873.85|24835.85|24873.85|24835.85|24866.16|24828.16|10
1620869400000|2021-05-13 01:30:00|24873.91|24835.91|24908.51|24870.51|24908.51|24870.51|24873.91|24835.91|10
1620869410000|2021-05-13 01:30:10|24909.35|24871.35|24909.61|24871.61|24923.03|24885.03|24909.35|24871.35|10
1620869420000|2021-05-13 01:30:20|24907.58|24869.58|24974.31|24936.31|24974.31|24936.31|24893.35|24855.35|10
1620869430000|2021-05-13 01:30:30|24973.16|24935.16|24881.79|24843.79|24973.16|24935.16|24881.79|24843.79|10
1620869440000|2021-05-13 01:30:40|24883.47|24845.47|24884.09|24846.09|24886.41|24848.41|24836.82|24798.82|10
1620869450000|2021-05-13 01:30:50|24885.61|24847.61|24853.68|24815.68|24885.61|24847.61|24853.68|24815.68|10
1620869460000|2021-05-13 01:31:00|24843.05|24805.05|24787.51|24749.51|24843.05|24805.05|24786.74|24748.74|10
1620869470000|2021-05-13 01:31:10|24783.34|24745.34|24761.56|24723.56|24783.34|24745.34|24756.17|24718.17|10
1620869480000|2021-05-13 01:31:20|24758.16|24720.16|24723.94|24685.94|24758.16|24720.16|24723.94|24685.94|10
1620869490000|2021-05-13 01:31:30|24719.03|24681.03|24703.7|24665.7|24719.03|24681.03|24703.7|24665.7|9
1620869500000|2021-05-13 01:31:40|24701.39|24663.39|24684.35|24646.35|24701.39|24663.39|24683.39|24645.39|10
1620869510000|2021-05-13 01:31:50|24686.03|24648.03|24687.17|24649.17|24688.91|24650.91|24684.9|24646.9|10
1620869520000|2021-05-13 01:32:00|24688.98|24650.98|24691.6|24653.6|24692.59|24654.59|24674.58|24636.58|10
1620869530000|2021-05-13 01:32:10|24689.56|24651.56|24683.86|24645.86|24704.51|24666.51|24683.86|24645.86|10
1620869540000|2021-05-13 01:32:20|24671.24|24633.24|24664.04|24626.04|24686.73|24648.73|24662.37|24624.37|10
1620869550000|2021-05-13 01:32:30|24667.28|24629.28|24675.57|24637.57|24677.01|24639.01|24667.28|24629.28|10
1620869560000|2021-05-13 01:32:40|24674.37|24636.37|24660.75|24622.75|24678.13|24640.13|24660.75|24622.75|10
1620869570000|2021-05-13 01:32:50|24665.71|24627.71|24654.58|24616.58|24665.71|24627.71|24653.83|24615.83|10
1620869580000|2021-05-13 01:33:00|24661.19|24623.19|24633.72|24595.72|24661.19|24623.19|24633.72|24595.72|10
1620869590000|2021-05-13 01:33:10|24634.58|24596.58|24626.09|24588.09|24634.58|24596.58|24620.85|24582.85|10
1620869600000|2021-05-13 01:33:20|24625.09|24587.09|24639.8|24601.8|24639.8|24601.8|24625.09|24587.09|10
1620869610000|2021-05-13 01:33:30|24637.58|24599.58|24629.13|24591.13|24637.58|24599.58|24629.13|24591.13|10
1620869620000|2021-05-13 01:33:40|24628.41|24590.41|24616.09|24578.09|24628.41|24590.41|24614.08|24576.08|10
1620869630000|2021-05-13 01:33:50|24616.63|24578.63|24627.51|24589.51|24627.51|24589.51|24614.53|24576.53|10
1620869640000|2021-05-13 01:34:00|24628.39|24590.39|24634.78|24596.78|24634.78|24596.78|24624.22|24586.22|10
1620869650000|2021-05-13 01:34:10|24636.03|24598.03|24648.28|24610.28|24648.28|24610.28|24636.03|24598.03|10
1620869660000|2021-05-13 01:34:20|24649.68|24611.68|24656.77|24618.77|24656.77|24618.77|24649.68|24611.68|10
1620869670000|2021-05-13 01:34:30|24656.51|24618.51|24669.32|24631.32|24669.32|24631.32|24656.51|24618.51|10
1620869680000|2021-05-13 01:34:40|24668.96|24630.96|24677.15|24639.15|24677.15|24639.15|24666.29|24628.29|10
1620869690000|2021-05-13 01:34:50|24680.23|24642.23|24682.27|24644.27|24687.23|24649.23|24680.23|24642.23|10
1620869700000|2021-05-13 01:35:00|24679.36|24641.36|24675.04|24637.04|24681.87|24643.87|24675.04|24637.04|10
1620869710000|2021-05-13 01:35:10|24673.37|24635.37|24653.11|24615.11|24673.37|24635.37|24653.11|24615.11|10
1620869720000|2021-05-13 01:35:20|24649.68|24611.68|24622.89|24584.89|24649.68|24611.68|24621.77|24583.77|10
1620869730000|2021-05-13 01:35:30|24619.94|24581.94|24607.22|24569.22|24620.23|24582.23|24606.68|24568.68|10
1620869740000|2021-05-13 01:35:40|24604.21|24566.21|24610.89|24572.89|24615.3|24577.3|24604.21|24566.21|10
1620869750000|2021-05-13 01:35:50|24609.36|24571.36|24597.87|24559.87|24610.14|24572.14|24597.37|24559.37|10
1620869760000|2021-05-13 01:36:00|24594.7|24556.7|24589.64|24551.64|24594.7|24556.7|24589.64|24551.64|10
1620869770000|2021-05-13 01:36:10|24587.65|24549.65|24573.06|24535.06|24587.65|24549.65|24571.34|24533.34|10
1620869780000|2021-05-13 01:36:20|24571.61|24533.61|24557.48|24519.48|24571.61|24533.61|24557.48|24519.48|10
1620869790000|2021-05-13 01:36:30|24558.85|24520.85|24554.24|24516.24|24558.85|24520.85|24551.16|24513.16|10
1620869800000|2021-05-13 01:36:40|24552.24|24514.24|24552.7|24514.7|24554.09|24516.09|24545.72|24507.72|10
1620869810000|2021-05-13 01:36:50|24552.65|24514.65|24553.71|24515.71|24553.71|24515.71|24547.87|24509.87|10
1620869820000|2021-05-13 01:37:00|24550.19|24512.19|24524.61|24486.61|24550.19|24512.19|24524.61|24486.61|10
1620869830000|2021-05-13 01:37:10|24523.37|24485.37|24537.07|24499.07|24537.27|24499.27|24523.34|24485.34|10
1620869840000|2021-05-13 01:37:20|24544.55|24506.55|24579.21|24541.21|24580.46|24542.46|24544.55|24506.55|10
1620869850000|2021-05-13 01:37:30|24580.35|24542.35|24606.03|24568.03|24609.8|24571.8|24580.35|24542.35|10
1620869860000|2021-05-13 01:37:40|24606.36|24568.36|24590.84|24552.84|24617.27|24579.27|24590.84|24552.84|10
1620869870000|2021-05-13 01:37:50|24590.38|24552.38|24558.28|24520.28|24590.38|24552.38|24558.28|24520.28|10
1620869880000|2021-05-13 01:38:00|24555.7|24517.7|24552.1|24514.1|24555.72|24517.72|24552.1|24514.1|10
1620869890000|2021-05-13 01:38:10|24552.49|24514.49|24549.73|24511.73|24554.81|24516.81|24549.12|24511.12|10
1620869900000|2021-05-13 01:38:20|24545.7|24507.7|24541.11|24503.11|24547.09|24509.09|24541.11|24503.11|10
1620869910000|2021-05-13 01:38:30|24538.09|24500.09|24525.07|24487.07|24541.55|24503.55|24523.55|24485.55|10
1620869920000|2021-05-13 01:38:40|24522.35|24484.35|24543.33|24505.33|24543.33|24505.33|24511.22|24473.22|10
1620869930000|2021-05-13 01:38:50|24517.5|24479.5|24534.65|24496.65|24536.06|24498.06|24517.19|24479.19|10
1620869940000|2021-05-13 01:39:00|24536.15|24498.15|24534.24|24496.24|24536.32|24498.32|24533.42|24495.42|10
1620869950000|2021-05-13 01:39:10|24532.75|24494.75|24524.91|24486.91|24532.75|24494.75|24524.11|24486.11|10
1620869960000|2021-05-13 01:39:20|24528.23|24490.23|24528.87|24490.87|24537.59|24499.59|24528.23|24490.23|10
1620869970000|2021-05-13 01:39:30|24526.23|24488.23|24529.94|24491.94|24530.76|24492.76|24526.23|24488.23|10
1620869980000|2021-05-13 01:39:40|24531.56|24493.56|24538.91|24500.91|24541.6|24503.6|24531.56|24493.56|9
1620869990000|2021-05-13 01:39:50|24542.64|24504.64|24555.98|24517.98|24555.98|24517.98|24542.64|24504.64|10
1620870000000|2021-05-13 01:40:00|24556.93|24518.93|24563.1|24525.1|24563.1|24525.1|24551.39|24513.39|10
1620870010000|2021-05-13 01:40:10|24563.84|24525.84|24581.1|24543.1|24581.61|24543.61|24563.84|24525.84|10
1620870020000|2021-05-13 01:40:20|24580.27|24542.27|24589.97|24551.97|24589.97|24551.97|24577.76|24539.76|10
1620870030000|2021-05-13 01:40:30|24593.17|24555.17|24610.43|24572.43|24610.43|24572.43|24593.17|24555.17|10
1620870040000|2021-05-13 01:40:40|24612.21|24574.21|24617.36|24579.36|24617.83|24579.83|24609.55|24571.55|10
1620870050000|2021-05-13 01:40:50|24619.78|24581.78|24618.8|24580.8|24622.28|24584.28|24615.06|24577.06|10
1620870060000|2021-05-13 01:41:00|24618.12|24580.12|24615.19|24577.19|24618.57|24580.57|24615.19|24577.19|10
1620870070000|2021-05-13 01:41:10|24614.37|24576.37|24617.3|24579.3|24617.3|24579.3|24612.01|24574.01|10
1620870080000|2021-05-13 01:41:20|24616.58|24578.58|24624.67|24586.67|24624.8|24586.8|24616.58|24578.58|10
1620870090000|2021-05-13 01:41:30|24621.27|24583.27|24636.51|24598.51|24636.62|24598.62|24621.27|24583.27|10
1620870100000|2021-05-13 01:41:40|24641.42|24603.42|24649.87|24611.87|24649.87|24611.87|24641.42|24603.42|10
1620870110000|2021-05-13 01:41:50|24650.59|24612.59|24672.6|24634.6|24673.48|24635.48|24650.59|24612.59|10
1620870120000|2021-05-13 01:42:00|24673.58|24635.58|24672.37|24634.37|24675.21|24637.21|24671.95|24633.95|10
1620870130000|2021-05-13 01:42:10|24671.35|24633.35|24683.59|24645.59|24683.59|24645.59|24668.44|24630.44|10
1620870140000|2021-05-13 01:42:20|24683.76|24645.76|24679.32|24641.32|24684.02|24646.02|24676.75|24638.75|10
1620870150000|2021-05-13 01:42:30|24677.95|24639.95|24680.21|24642.21|24681.17|24643.17|24674.97|24636.97|10
1620870160000|2021-05-13 01:42:40|24677.08|24639.08|24688.07|24650.07|24688.07|24650.07|24677.08|24639.08|10
1620870170000|2021-05-13 01:42:50|24690.41|24652.41|24701.26|24663.26|24702.33|24664.33|24690.41|24652.41|10
1620870180000|2021-05-13 01:43:00|24701.83|24663.83|24701.99|24663.99|24702.47|24664.47|24698.87|24660.87|10
1620870190000|2021-05-13 01:43:10|24702.01|24664.01|24705.25|24667.25|24705.25|24667.25|24700.46|24662.46|10
1620870200000|2021-05-13 01:43:20|24705.3|24667.3|24695.91|24657.91|24705.3|24667.3|24695.53|24657.53|10
1620870210000|2021-05-13 01:43:30|24694.4|24656.4|24680.96|24642.96|24694.4|24656.4|24680.96|24642.96|10
1620870220000|2021-05-13 01:43:40|24681.26|24643.26|24687.55|24649.55|24687.55|24649.55|24681.26|24643.26|10
1620870230000|2021-05-13 01:43:50|24687.12|24649.12|24678.08|24640.08|24688.41|24650.41|24678.08|24640.08|10
1620870240000|2021-05-13 01:44:00|24677.89|24639.89|24656.35|24618.35|24677.89|24639.89|24656.35|24618.35|10
1620870250000|2021-05-13 01:44:10|24652.72|24614.72|24639.41|24601.41|24652.72|24614.72|24636.08|24598.08|10
1620870260000|2021-05-13 01:44:20|24640.31|24602.31|24629.73|24591.73|24640.31|24602.31|24629.73|24591.73|10
1620870270000|2021-05-13 01:44:30|24624.18|24586.18|24619.98|24581.98|24628.8|24590.8|24619.98|24581.98|10
1620870280000|2021-05-13 01:44:40|24618.62|24580.62|24602.45|24564.45|24618.62|24580.62|24602.45|24564.45|10
1620870290000|2021-05-13 01:44:50|24599.43|24561.43|24592.3|24554.3|24599.43|24561.43|24590.83|24552.83|10
1620870300000|2021-05-13 01:45:00|24593.09|24555.09|24588.98|24550.98|24593.09|24555.09|24586.11|24548.11|10
1620870310000|2021-05-13 01:45:10|24588.08|24550.08|24610.19|24572.19|24610.19|24572.19|24588.08|24550.08|10
1620870320000|2021-05-13 01:45:20|24615.39|24577.39|24624.34|24586.34|24626.85|24588.85|24614.94|24576.94|9
1620870330000|2021-05-13 01:45:30|24625.39|24587.39|24676.67|24638.67|24676.67|24638.67|24625.39|24587.39|10
1620870340000|2021-05-13 01:45:40|24677.65|24639.65|24709.1|24671.1|24709.1|24671.1|24677.65|24639.65|10
1620870350000|2021-05-13 01:45:50|24710.12|24672.12|24715.38|24677.38|24721.6|24683.6|24710.12|24672.12|10
1620870360000|2021-05-13 01:46:00|24715.89|24677.89|24708|24670|24715.89|24677.89|24703.35|24665.35|10
1620870370000|2021-05-13 01:46:10|24709.06|24671.06|24725.92|24687.92|24726.44|24688.44|24708.1|24670.1|10
1620870380000|2021-05-13 01:46:20|24727.4|24689.4|24730.2|24692.2|24730.67|24692.67|24724.87|24686.87|10
1620870390000|2021-05-13 01:46:30|24729.42|24691.42|24730.82|24692.82|24730.82|24692.82|24725.15|24687.15|10
1620870400000|2021-05-13 01:46:40|24730.91|24692.91|24734.13|24696.13|24734.34|24696.34|24730.91|24692.91|10
1620870410000|2021-05-13 01:46:50|24731.01|24693.01|24724.82|24686.82|24731.01|24693.01|24723.68|24685.68|10
1620870420000|2021-05-13 01:47:00|24722.75|24684.75|24729.93|24691.93|24729.93|24691.93|24722.37|24684.37|10
1620870430000|2021-05-13 01:47:10|24730.57|24692.57|24737.72|24699.72|24737.72|24699.72|24730.57|24692.57|10
1620870440000|2021-05-13 01:47:20|24738.21|24700.21|24748.74|24710.74|24748.74|24710.74|24737.91|24699.91|10
1620870450000|2021-05-13 01:47:30|24751.82|24713.82|24762.56|24724.56|24762.56|24724.56|24751.82|24713.82|10
1620870460000|2021-05-13 01:47:40|24761.62|24723.62|24768.97|24730.97|24773.69|24735.69|24761.62|24723.62|10
1620870470000|2021-05-13 01:47:50|24769.98|24731.98|24784.65|24746.65|24785.86|24747.86|24769.98|24731.98|10
1620870480000|2021-05-13 01:48:00|24785.01|24747.01|24777|24739|24785.01|24747.01|24776.79|24738.79|10
1620870490000|2021-05-13 01:48:10|24773.02|24735.02|24758.99|24720.99|24773.02|24735.02|24758.35|24720.35|10
1620870500000|2021-05-13 01:48:20|24759.03|24721.03|24759.92|24721.92|24759.93|24721.93|24755.56|24717.56|9
1620870510000|2021-05-13 01:48:30|24757.22|24719.22|24754.45|24716.45|24757.22|24719.22|24753.51|24715.51|10
1620870520000|2021-05-13 01:48:40|24754.61|24716.61|24755.98|24717.98|24756.52|24718.52|24754.61|24716.61|10
1620870530000|2021-05-13 01:48:50|24756.14|24718.14|24758.71|24720.71|24762.03|24724.03|24755.27|24717.27|10
1620870540000|2021-05-13 01:49:00|24759.47|24721.47|24762.79|24724.79|24763.79|24725.79|24758.87|24720.87|10
1620870550000|2021-05-13 01:49:10|24764.45|24726.45|24761.74|24723.74|24767.35|24729.35|24761.67|24723.67|10
1620870560000|2021-05-13 01:49:20|24762.62|24724.62|24758.27|24720.27|24762.62|24724.62|24758.27|24720.27|10
1620870570000|2021-05-13 01:49:30|24757.66|24719.66|24759.16|24721.16|24759.16|24721.16|24755.58|24717.58|10
1620870580000|2021-05-13 01:49:40|24759.23|24721.23|24762.8|24724.8|24764.81|24726.81|24758.99|24720.99|10
1620870590000|2021-05-13 01:49:50|24764.71|24726.71|24749.17|24711.17|24766.63|24728.63|24749.17|24711.17|10
1620870600000|2021-05-13 01:50:00|24754.27|24716.27|24741.58|24703.58|24754.27|24716.27|24741.35|24703.35|10
1620870610000|2021-05-13 01:50:10|24737.31|24699.31|24733.24|24695.24|24737.31|24699.31|24731.55|24693.55|10
1620870620000|2021-05-13 01:50:20|24733.86|24695.86|24732.24|24694.24|24734.13|24696.13|24732.24|24694.24|10
1620870630000|2021-05-13 01:50:30|24730.98|24692.98|24728.95|24690.95|24734.61|24696.61|24728.95|24690.95|10
1620870640000|2021-05-13 01:50:40|24729.44|24691.44|24724.03|24686.03|24729.92|24691.92|24723.69|24685.69|9
1620870650000|2021-05-13 01:50:50|24722.72|24684.72|24719.76|24681.76|24722.72|24684.72|24716.19|24678.19|10
1620870660000|2021-05-13 01:51:00|24719.29|24681.29|24718.47|24680.47|24719.6|24681.6|24716.95|24678.95|10
1620870670000|2021-05-13 01:51:10|24718.76|24680.76|24733.29|24695.29|24733.72|24695.72|24718.76|24680.76|10
1620870680000|2021-05-13 01:51:20|24735.68|24697.68|24758.1|24720.1|24758.1|24720.1|24735.68|24697.68|10
1620870690000|2021-05-13 01:51:30|24759.02|24721.02|24760.89|24722.89|24761.87|24723.87|24758.25|24720.25|10
1620870700000|2021-05-13 01:51:40|24759.47|24721.47|24773.14|24735.14|24773.14|24735.14|24759.47|24721.47|10
1620870710000|2021-05-13 01:51:50|24774.61|24736.61|24781.9|24743.9|24781.9|24743.9|24774.61|24736.61|10
1620870720000|2021-05-13 01:52:00|24781.87|24743.87|24782.23|24744.23|24782.95|24744.95|24780.1|24742.1|10
1620870730000|2021-05-13 01:52:10|24782.14|24744.14|24783.36|24745.36|24786.26|24748.26|24782.14|24744.14|10
1620870740000|2021-05-13 01:52:20|24782.7|24744.7|24774.68|24736.68|24782.7|24744.7|24774.68|24736.68|10
1620870750000|2021-05-13 01:52:30|24774.47|24736.47|24771.03|24733.03|24777.52|24739.52|24771.03|24733.03|10
1620870760000|2021-05-13 01:52:40|24771.38|24733.38|24762.79|24724.79|24771.38|24733.38|24761.01|24723.01|10
1620870770000|2021-05-13 01:52:50|24761.75|24723.75|24766.31|24728.31|24766.31|24728.31|24761.55|24723.55|10
1620870780000|2021-05-13 01:53:00|24768.71|24730.71|24763.93|24725.93|24768.71|24730.71|24761.28|24723.28|10
1620870790000|2021-05-13 01:53:10|24768.2|24730.2|24783.82|24745.82|24783.82|24745.82|24766.91|24728.91|10
1620870800000|2021-05-13 01:53:20|24781.61|24743.61|24785.94|24747.94|24785.94|24747.94|24779.2|24741.2|10
1620870810000|2021-05-13 01:53:30|24786.24|24748.24|24795.05|24757.05|24795.05|24757.05|24786.24|24748.24|10
1620870820000|2021-05-13 01:53:40|24795.15|24757.15|24806.61|24768.61|24806.61|24768.61|24794.85|24756.85|10
1620870830000|2021-05-13 01:53:50|24806.17|24768.17|24801.4|24763.4|24806.81|24768.81|24800.75|24762.75|10
1620870840000|2021-05-13 01:54:00|24801.6|24763.6|24800.84|24762.84|24803.21|24765.21|24799.65|24761.65|10
1620870850000|2021-05-13 01:54:10|24797.37|24759.37|24797.55|24759.55|24799.15|24761.15|24797.36|24759.36|10
1620870860000|2021-05-13 01:54:20|24795.97|24757.97|24791.64|24753.64|24796.54|24758.54|24789.34|24751.34|10
1620870870000|2021-05-13 01:54:30|24794.4|24756.4|24795.41|24757.41|24796.84|24758.84|24794.32|24756.32|9
1620870880000|2021-05-13 01:54:40|24795.09|24757.09|24790.02|24752.02|24795.43|24757.43|24790.02|24752.02|10
1620870890000|2021-05-13 01:54:50|24791.52|24753.52|24793.34|24755.34|24794.76|24756.76|24790.86|24752.86|10
1620870900000|2021-05-13 01:55:00|24793.48|24755.48|24785.21|24747.21|24793.48|24755.48|24785.21|24747.21|10
1620870910000|2021-05-13 01:55:10|24783.05|24745.05|24782.76|24744.76|24783.6|24745.6|24782.51|24744.51|10
1620870920000|2021-05-13 01:55:20|24783.02|24745.02|24784.59|24746.59|24784.59|24746.59|24779.34|24741.34|10
1620870930000|2021-05-13 01:55:30|24785.82|24747.82|24787.65|24749.65|24788.21|24750.21|24784.86|24746.86|10
1620870940000|2021-05-13 01:55:40|24788.15|24750.15|24786.07|24748.07|24789.2|24751.2|24785.39|24747.39|10
1620870950000|2021-05-13 01:55:50|24785.26|24747.26|24778.29|24740.29|24785.26|24747.26|24777.06|24739.06|10
1620870960000|2021-05-13 01:56:00|24776.86|24738.86|24780.18|24742.18|24780.4|24742.4|24774.39|24736.39|10
1620870970000|2021-05-13 01:56:10|24778.64|24740.64|24776.03|24738.03|24779.95|24741.95|24776.03|24738.03|10
1620870980000|2021-05-13 01:56:20|24775.33|24737.33|24770.84|24732.84|24777.17|24739.17|24770.84|24732.84|10
1620870990000|2021-05-13 01:56:30|24770.56|24732.56|24766.74|24728.74|24771.83|24733.83|24765.96|24727.96|10
1620871000000|2021-05-13 01:56:40|24766.33|24728.33|24771.17|24733.17|24771.17|24733.17|24766.12|24728.12|9
1620871010000|2021-05-13 01:56:50|24772.04|24734.04|24776.34|24738.34|24776.34|24738.34|24772.04|24734.04|10
1620871020000|2021-05-13 01:57:00|24777.5|24739.5|24781.34|24743.34|24782.46|24744.46|24777.5|24739.5|10
1620871030000|2021-05-13 01:57:10|24781.4|24743.4|24791.77|24753.77|24791.77|24753.77|24781.4|24743.4|10
1620871040000|2021-05-13 01:57:20|24791.76|24753.76|24789.84|24751.84|24794.62|24756.62|24789.84|24751.84|10
1620871050000|2021-05-13 01:57:30|24793.1|24755.1|24793.47|24755.47|24795.99|24757.99|24790.51|24752.51|10
1620871060000|2021-05-13 01:57:40|24793.58|24755.58|24800.23|24762.23|24800.23|24762.23|24793.28|24755.28|10
1620871070000|2021-05-13 01:57:50|24801.13|24763.13|24814.6|24776.6|24816.14|24778.14|24799.85|24761.85|10
1620871080000|2021-05-13 01:58:00|24816.72|24778.72|24869.53|24831.53|24869.53|24831.53|24816.72|24778.72|10
1620871090000|2021-05-13 01:58:10|24866.76|24828.76|24874.78|24836.78|24875.45|24837.45|24866.76|24828.76|10
1620871100000|2021-05-13 01:58:20|24875.08|24837.08|24863.45|24825.45|24875.08|24837.08|24862.4|24824.4|10
1620871110000|2021-05-13 01:58:30|24864.77|24826.77|24848.5|24810.5|24866.38|24828.38|24848.5|24810.5|10
1620871120000|2021-05-13 01:58:40|24859.75|24821.75|24857.22|24819.22|24860|24822|24853.59|24815.59|10
1620871130000|2021-05-13 01:58:50|24860.57|24822.57|24857.14|24819.14|24860.77|24822.77|24856.83|24818.83|10
1620871140000|2021-05-13 01:59:00|24861.75|24823.75|24882.37|24844.37|24887.21|24849.21|24861.75|24823.75|10
1620871150000|2021-05-13 01:59:10|24882.25|24844.25|24905.79|24867.79|24906.45|24868.45|24882.25|24844.25|10
1620871160000|2021-05-13 01:59:20|24905.97|24867.97|24911.99|24873.99|24913.16|24875.16|24903.27|24865.27|10
1620871170000|2021-05-13 01:59:30|24913.32|24875.32|24918.61|24880.61|24918.61|24880.61|24911.79|24873.79|10
1620871180000|2021-05-13 01:59:40|24918.49|24880.49|24923.34|24885.34|24923.92|24885.92|24918.49|24880.49|10
1620871190000|2021-05-13 01:59:50|24923.44|24885.44|24932.04|24894.04|24932.04|24894.04|24923.12|24885.12|10
1620871200000|2021-05-13 02:00:00|24931.26|24893.26|24931.57|24893.57|24939.23|24901.23|24931.26|24893.26|10
1620871210000|2021-05-13 02:00:10|24932.12|24894.12|24919.46|24881.46|24934.21|24896.21|24919.46|24881.46|10
1620871220000|2021-05-13 02:00:20|24917.81|24879.81|24888.53|24850.53|24917.81|24879.81|24888.53|24850.53|10
1620871230000|2021-05-13 02:00:30|24887.11|24849.11|24858.32|24820.32|24887.11|24849.11|24858.32|24820.32|10
1620871240000|2021-05-13 02:00:40|24857.11|24819.11|24870.2|24832.2|24870.2|24832.2|24857.11|24819.11|10
1620871250000|2021-05-13 02:00:50|24870.16|24832.16|24869.49|24831.49|24872.2|24834.2|24867.33|24829.33|10
1620871260000|2021-05-13 02:01:00|24868.75|24830.75|24869.34|24831.34|24871.27|24833.27|24867.92|24829.92|10
1620871270000|2021-05-13 02:01:10|24870.52|24832.52|24857.06|24819.06|24872.4|24834.4|24857.06|24819.06|10
1620871280000|2021-05-13 02:01:20|24856.55|24818.55|24844.67|24806.67|24856.55|24818.55|24844.67|24806.67|10
1620871290000|2021-05-13 02:01:30|24845.94|24807.94|24839.5|24801.5|24846.44|24808.44|24837.74|24799.74|10
1620871300000|2021-05-13 02:01:40|24839.8|24801.8|24843.08|24805.08|24843.75|24805.75|24837.44|24799.44|10
1620871310000|2021-05-13 02:01:50|24842.8|24804.8|24849.18|24811.18|24849.18|24811.18|24842.8|24804.8|10
1620871320000|2021-05-13 02:02:00|24847.7|24809.7|24829.51|24791.51|24848.77|24810.77|24829.51|24791.51|10
1620871330000|2021-05-13 02:02:10|24824.64|24786.64|24814.5|24776.5|24830.32|24792.32|24814.21|24776.21|10
1620871340000|2021-05-13 02:02:20|24812.61|24774.61|24802.41|24764.41|24812.61|24774.61|24802.41|24764.41|10
1620871350000|2021-05-13 02:02:30|24800.39|24762.39|24786.71|24748.71|24800.39|24762.39|24786.71|24748.71|10
1620871360000|2021-05-13 02:02:40|24786.56|24748.56|24801.17|24763.17|24801.17|24763.17|24786.56|24748.56|10
1620871370000|2021-05-13 02:02:50|24799.44|24761.44|24807.3|24769.3|24808.21|24770.21|24799.44|24761.44|10
1620871380000|2021-05-13 02:03:00|24811.17|24773.17|24879.08|24841.08|24879.08|24841.08|24811.17|24773.17|10
1620871390000|2021-05-13 02:03:10|24882.65|24844.65|24911.76|24873.76|24911.76|24873.76|24879.61|24841.61|10
1620871400000|2021-05-13 02:03:20|24926.56|24888.56|24956.49|24918.49|24956.49|24918.49|24920.95|24882.95|10
1620871410000|2021-05-13 02:03:30|24961.91|24923.91|24951.93|24913.93|24961.91|24923.91|24921.68|24883.68|10
1620871420000|2021-05-13 02:03:40|24951.48|24913.48|24944.33|24906.33|24951.48|24913.48|24939.17|24901.17|10
1620871430000|2021-05-13 02:03:50|24944.68|24906.68|24963.08|24925.08|24963.08|24925.08|24944.68|24906.68|10
1620871440000|2021-05-13 02:04:00|24963.89|24925.89|24962.71|24924.71|24966.06|24928.06|24959.57|24921.57|10
1620871450000|2021-05-13 02:04:10|24962.54|24924.54|24939.76|24901.76|24962.64|24924.64|24939.76|24901.76|10
1620871460000|2021-05-13 02:04:20|24939.59|24901.59|24928.1|24890.1|24940.89|24902.89|24928.1|24890.1|10
1620871470000|2021-05-13 02:04:30|24927.33|24889.33|24922.7|24884.7|24927.33|24889.33|24914.53|24876.53|10
1620871480000|2021-05-13 02:04:40|24922.95|24884.95|24891.83|24853.83|24922.95|24884.95|24891.83|24853.83|10
1620871490000|2021-05-13 02:04:50|24888.27|24850.27|24892.22|24854.22|24894.11|24856.11|24884.78|24846.78|10
1620871500000|2021-05-13 02:05:00|24894.12|24856.12|24894.01|24856.01|24904.44|24866.44|24894.01|24856.01|10
1620871510000|2021-05-13 02:05:10|24897.32|24859.32|24889.45|24851.45|24902.51|24864.51|24889.45|24851.45|10
1620871520000|2021-05-13 02:05:20|24886.68|24848.68|24881.23|24843.23|24886.68|24848.68|24877.19|24839.19|10
1620871530000|2021-05-13 02:05:30|24881.79|24843.79|24875.07|24837.07|24883.94|24845.94|24874.07|24836.07|10
1620871540000|2021-05-13 02:05:40|24874.79|24836.79|24917.74|24879.74|24917.74|24879.74|24874.79|24836.79|10
1620871550000|2021-05-13 02:05:50|24917.73|24879.73|24914.96|24876.96|24917.73|24879.73|24912.68|24874.68|10
1620871560000|2021-05-13 02:06:00|24913.39|24875.39|24893.99|24855.99|24913.39|24875.39|24893.99|24855.99|10
1620871570000|2021-05-13 02:06:10|24891.22|24853.22|24876.61|24838.61|24891.22|24853.22|24876.61|24838.61|10
1620871580000|2021-05-13 02:06:20|24880.25|24842.25|24870.29|24832.29|24881.18|24843.18|24868.21|24830.21|10
1620871590000|2021-05-13 02:06:30|24869.08|24831.08|24871.13|24833.13|24871.13|24833.13|24868.23|24830.23|10
1620871600000|2021-05-13 02:06:40|24875.13|24837.13|24880.88|24842.88|24880.92|24842.92|24875.13|24837.13|10
1620871610000|2021-05-13 02:06:50|24880.58|24842.58|24888.22|24850.22|24888.22|24850.22|24879.17|24841.17|10
1620871620000|2021-05-13 02:07:00|24887.79|24849.79|24921.43|24883.43|24921.43|24883.43|24887.79|24849.79|10
1620871630000|2021-05-13 02:07:10|24925.06|24887.06|24938.22|24900.22|24943.37|24905.37|24925.06|24887.06|10
1620871640000|2021-05-13 02:07:20|24939.65|24901.65|24932.41|24894.41|24939.65|24901.65|24931.01|24893.01|10
1620871650000|2021-05-13 02:07:30|24932.84|24894.84|24940.85|24902.85|24940.85|24902.85|24930.67|24892.67|10
1620871660000|2021-05-13 02:07:40|24940.1|24902.1|24935.86|24897.86|24940.1|24902.1|24932.35|24894.35|10
1620871670000|2021-05-13 02:07:50|24930.82|24892.82|24925.89|24887.89|24934.42|24896.42|24925.51|24887.51|10
1620871680000|2021-05-13 02:08:00|24925.23|24887.23|24922.41|24884.41|24925.23|24887.23|24920.34|24882.34|10
1620871690000|2021-05-13 02:08:10|24922.89|24884.89|24920.57|24882.57|24924.84|24886.84|24920.57|24882.57|10
1620871700000|2021-05-13 02:08:20|24917.9|24879.9|24922.97|24884.97|24922.97|24884.97|24913.18|24875.18|10
1620871710000|2021-05-13 02:08:30|24928.25|24890.25|24936.17|24898.17|24936.17|24898.17|24924.62|24886.62|10
1620871720000|2021-05-13 02:08:40|24940.32|24902.32|24942.54|24904.54|24947.32|24909.32|24940.32|24902.32|9
1620871730000|2021-05-13 02:08:50|24942.73|24904.73|24929.66|24891.66|24943.77|24905.77|24929.66|24891.66|10
1620871740000|2021-05-13 02:09:00|24928.58|24890.58|24920.3|24882.3|24928.58|24890.58|24920.3|24882.3|10
1620871750000|2021-05-13 02:09:10|24921.65|24883.65|24909.12|24871.12|24921.65|24883.65|24909.12|24871.12|10
1620871760000|2021-05-13 02:09:20|24908.32|24870.32|24918.81|24880.81|24918.81|24880.81|24908.32|24870.32|10
1620871770000|2021-05-13 02:09:30|24917.51|24879.51|24930.68|24892.68|24930.82|24892.82|24917.34|24879.34|10
1620871780000|2021-05-13 02:09:40|24931|24893|24919.89|24881.89|24932.73|24894.73|24919.89|24881.89|10
1620871790000|2021-05-13 02:09:50|24916.98|24878.98|24925.14|24887.14|24925.14|24887.14|24916.98|24878.98|10
1620871800000|2021-05-13 02:10:00|24924.97|24886.97|24932.27|24894.27|24932.27|24894.27|24923.96|24885.96|10
1620871810000|2021-05-13 02:10:10|24933.32|24895.32|24935.22|24897.22|24938.11|24900.11|24933.32|24895.32|10
1620871820000|2021-05-13 02:10:20|24935.7|24897.7|24928.97|24890.97|24937.67|24899.67|24928.54|24890.54|10
1620871830000|2021-05-13 02:10:30|24925.89|24887.89|24931.12|24893.12|24931.12|24893.12|24911.22|24873.22|10
1620871840000|2021-05-13 02:10:40|24938|24900|24960.16|24922.16|24960.16|24922.16|24938|24900|10
1620871850000|2021-05-13 02:10:50|24959.62|24921.62|24978.57|24940.57|24978.57|24940.57|24959.62|24921.62|10
1620871860000|2021-05-13 02:11:00|24979.36|24941.36|24988.1|24950.1|24988.1|24950.1|24974.97|24936.97|10
1620871870000|2021-05-13 02:11:10|24987.1|24949.1|24989.34|24951.34|24992.6|24954.6|24987.1|24949.1|10
1620871880000|2021-05-13 02:11:20|24990.51|24952.51|25002.92|24964.92|25002.92|24964.92|24989.53|24951.53|10
1620871890000|2021-05-13 02:11:30|25000.03|24962.03|24992.69|24954.69|25000.03|24962.03|24991.2|24953.2|10
1620871900000|2021-05-13 02:11:40|24992.84|24954.84|25005.37|24967.37|25005.37|24967.37|24991.6|24953.6|10
1620871910000|2021-05-13 02:11:50|25005.69|24967.69|25015.17|24977.17|25015.17|24977.17|25005.32|24967.32|10
1620871920000|2021-05-13 02:12:00|25015.95|24977.95|25024.51|24986.51|25024.51|24986.51|25011.92|24973.92|10
1620871930000|2021-05-13 02:12:10|25027.68|24989.68|24996.51|24958.51|25027.68|24989.68|24996.51|24958.51|10
1620871940000|2021-05-13 02:12:20|24995.88|24957.88|24990.38|24952.38|24999.79|24961.79|24990.38|24952.38|10
1620871950000|2021-05-13 02:12:30|24984.5|24946.5|24993.32|24955.32|24993.32|24955.32|24982.14|24944.14|10
1620871960000|2021-05-13 02:12:40|24993.26|24955.26|25000.41|24962.41|25000.41|24962.41|24992.61|24954.61|9
1620871970000|2021-05-13 02:12:50|25002.27|24964.27|25017.76|24979.76|25017.76|24979.76|25000.33|24962.33|10
1620871980000|2021-05-13 02:13:00|25017.71|24979.71|25034.26|24996.26|25034.26|24996.26|25017.71|24979.71|10
1620871990000|2021-05-13 02:13:10|25038.29|25000.29|25046.78|25008.78|25048.8|25010.8|25037.31|24999.31|10
1620872000000|2021-05-13 02:13:20|25046.65|25008.65|25058.12|25020.12|25058.12|25020.12|25045.62|25007.62|10
1620872010000|2021-05-13 02:13:30|25058.78|25020.78|25071.69|25033.69|25077.52|25039.52|25057.26|25019.26|10
1620872020000|2021-05-13 02:13:40|25070.58|25032.58|25057.89|25019.89|25070.58|25032.58|25057.22|25019.22|10
1620872030000|2021-05-13 02:13:50|25055.1|25017.1|25044.67|25006.67|25057.33|25019.33|25041.03|25003.03|10
1620872040000|2021-05-13 02:14:00|25044.21|25006.21|25026.65|24988.65|25044.97|25006.97|25026.65|24988.65|10
1620872050000|2021-05-13 02:14:10|25022.43|24984.43|25034.46|24996.46|25034.46|24996.46|25021.68|24983.68|10
1620872060000|2021-05-13 02:14:20|25037.72|24999.72|25047.12|25009.12|25047.12|25009.12|25037.72|24999.72|10
1620872070000|2021-05-13 02:14:30|25047.03|25009.03|25048.87|25010.87|25051.03|25013.03|25046.91|25008.91|10
1620872080000|2021-05-13 02:14:40|25047.7|25009.7|25054.72|25016.72|25056.23|25018.23|25045.6|25007.6|10
1620872090000|2021-05-13 02:14:50|25058.53|25020.53|25062.58|25024.58|25062.65|25024.65|25057.46|25019.46|9
1620872100000|2021-05-13 02:15:00|25063.68|25025.68|25075.16|25037.16|25075.16|25037.16|25062.12|25024.12|10
1620872110000|2021-05-13 02:15:10|25075.68|25037.68|25074.06|25036.06|25082.39|25044.39|25072.94|25034.94|10
1620872120000|2021-05-13 02:15:20|25076.17|25038.17|25070.44|25032.44|25076.17|25038.17|25069.34|25031.34|10
1620872130000|2021-05-13 02:15:30|25070.62|25032.62|25076.32|25038.32|25076.32|25038.32|25070.05|25032.05|10
1620872140000|2021-05-13 02:15:40|25077.15|25039.15|25073.83|25035.83|25079.7|25041.7|25073.83|25035.83|10
1620872150000|2021-05-13 02:15:50|25071.29|25033.29|25060.11|25022.11|25071.29|25033.29|25060.11|25022.11|10
1620872160000|2021-05-13 02:16:00|25059.38|25021.38|25044.05|25006.05|25059.38|25021.38|25044.05|25006.05|10
1620872170000|2021-05-13 02:16:10|25044.66|25006.66|25032.46|24994.46|25045.19|25007.19|25032.46|24994.46|10
1620872180000|2021-05-13 02:16:20|25031.22|24993.22|25038.1|25000.1|25038.1|25000.1|25030.9|24992.9|10
1620872190000|2021-05-13 02:16:30|25036.58|24998.58|25045.19|25007.19|25047.05|25009.05|25036.58|24998.58|9
1620872200000|2021-05-13 02:16:40|25047.14|25009.14|25051.5|25013.5|25051.5|25013.5|25041.29|25003.29|10
1620872210000|2021-05-13 02:16:50|25052.54|25014.54|25058.14|25020.14|25062.16|25024.16|25052.54|25014.54|10
1620872220000|2021-05-13 02:17:00|25058.76|25020.76|25072.28|25034.28|25072.28|25034.28|25057.4|25019.4|10
1620872230000|2021-05-13 02:17:10|25073.37|25035.37|25092.77|25054.77|25097.54|25059.54|25073.37|25035.37|10
1620872240000|2021-05-13 02:17:20|25091.43|25053.43|25069.3|25031.3|25091.43|25053.43|25069.3|25031.3|10
1620872250000|2021-05-13 02:17:30|25068.16|25030.16|25069.6|25031.6|25070.75|25032.75|25062.63|25024.63|10
1620872260000|2021-05-13 02:17:40|25070.03|25032.03|25067.63|25029.63|25071.51|25033.51|25067.63|25029.63|10
1620872270000|2021-05-13 02:17:50|25064.05|25026.05|25066.76|25028.76|25068.93|25030.93|25064.05|25026.05|10
1620872280000|2021-05-13 02:18:00|25062.23|25024.23|25059.24|25021.24|25063.43|25025.43|25058.68|25020.68|10
1620872290000|2021-05-13 02:18:10|25057.87|25019.87|25075.62|25037.62|25075.62|25037.62|25056.17|25018.17|10
1620872300000|2021-05-13 02:18:20|25073.05|25035.05|25081.79|25043.79|25081.79|25043.79|25069.69|25031.69|10
1620872310000|2021-05-13 02:18:30|25082.14|25044.14|25088.43|25050.43|25090.12|25052.12|25081.71|25043.71|10
1620872320000|2021-05-13 02:18:40|25088.91|25050.91|25089.71|25051.71|25089.71|25051.71|25081.95|25043.95|10
1620872330000|2021-05-13 02:18:50|25093.34|25055.34|25089.35|25051.35|25093.38|25055.38|25089.27|25051.27|10
1620872340000|2021-05-13 02:19:00|25091.36|25053.36|25085.84|25047.84|25091.36|25053.36|25085.84|25047.84|10
1620872350000|2021-05-13 02:19:10|25087.97|25049.97|25089.51|25051.51|25091.38|25053.38|25086.8|25048.8|10
1620872360000|2021-05-13 02:19:20|25086.53|25048.53|25073.73|25035.73|25087.8|25049.8|25073.73|25035.73|10
1620872370000|2021-05-13 02:19:30|25074.71|25036.71|25071.05|25033.05|25074.71|25036.71|25068.96|25030.96|10
1620872380000|2021-05-13 02:19:40|25071.39|25033.39|25069.09|25031.09|25075.19|25037.19|25069.09|25031.09|10
1620872390000|2021-05-13 02:19:50|25062.47|25024.47|25052.07|25014.07|25062.47|25024.47|25051.16|25013.16|10
1620872400000|2021-05-13 02:20:00|25050.68|25012.68|25042.12|25004.12|25050.91|25012.91|25042.12|25004.12|10
1620872410000|2021-05-13 02:20:10|25042.02|25004.02|25021.67|24983.67|25042.02|25004.02|25021.67|24983.67|10
1620872420000|2021-05-13 02:20:20|25023.22|24985.22|25004.1|24966.1|25023.22|24985.22|25002.47|24964.47|10
1620872430000|2021-05-13 02:20:30|25005.54|24967.54|24997.5|24959.5|25005.54|24967.54|24997.5|24959.5|10
1620872440000|2021-05-13 02:20:40|24996.59|24958.59|24991.65|24953.65|24997.69|24959.69|24991.65|24953.65|10
1620872450000|2021-05-13 02:20:50|24991.84|24953.84|24983.29|24945.29|24992.23|24954.23|24982.82|24944.82|10
1620872460000|2021-05-13 02:21:00|24981.82|24943.82|24962.8|24924.8|24981.82|24943.82|24962.8|24924.8|10
1620872470000|2021-05-13 02:21:10|24961.7|24923.7|24969.61|24931.61|24969.61|24931.61|24961.7|24923.7|10
1620872480000|2021-05-13 02:21:20|24972.2|24934.2|24976.88|24938.88|24977|24939|24972.2|24934.2|10
1620872490000|2021-05-13 02:21:30|24976.18|24938.18|24957.9|24919.9|24976.18|24938.18|24957.9|24919.9|10
1620872500000|2021-05-13 02:21:40|24955.06|24917.06|24959.16|24921.16|24959.16|24921.16|24955.06|24917.06|10
1620872510000|2021-05-13 02:21:50|24955.57|24917.57|24963.72|24925.72|24963.72|24925.72|24955.57|24917.57|10
1620872520000|2021-05-13 02:22:00|24961.05|24923.05|24956.26|24918.26|24962.94|24924.94|24956.26|24918.26|10
1620872530000|2021-05-13 02:22:10|24955.4|24917.4|24959.8|24921.8|24959.8|24921.8|24954.13|24916.13|10
1620872540000|2021-05-13 02:22:20|24961.56|24923.56|24960.77|24922.77|24961.68|24923.68|24958.05|24920.05|10
1620872550000|2021-05-13 02:22:30|24960.9|24922.9|24962.53|24924.53|24963.45|24925.45|24959.77|24921.77|10
1620872560000|2021-05-13 02:22:40|24960.63|24922.63|24955.28|24917.28|24961.24|24923.24|24955.28|24917.28|10
1620872570000|2021-05-13 02:22:50|24953.24|24915.24|24932.63|24894.63|24953.24|24915.24|24932.63|24894.63|10
1620872580000|2021-05-13 02:23:00|24931.53|24893.53|24932.51|24894.51|24936.05|24898.05|24929.53|24891.53|10
1620872590000|2021-05-13 02:23:10|24929.88|24891.88|24940.24|24902.24|24941.61|24903.61|24929.88|24891.88|10
1620872600000|2021-05-13 02:23:20|24939.91|24901.91|24946.06|24908.06|24947.23|24909.23|24939.34|24901.34|10
1620872610000|2021-05-13 02:23:30|24945.61|24907.61|24958.75|24920.75|24959.35|24921.35|24944.77|24906.77|10
1620872620000|2021-05-13 02:23:40|24958.19|24920.19|24955.15|24917.15|24958.19|24920.19|24955.15|24917.15|9
1620872630000|2021-05-13 02:23:50|24955.05|24917.05|24954.31|24916.31|24955.05|24917.05|24952.07|24914.07|10
1620872640000|2021-05-13 02:24:00|24952.63|24914.63|24952.04|24914.04|24953.27|24915.27|24949.79|24911.79|10
1620872650000|2021-05-13 02:24:10|24952.91|24914.91|24947.07|24909.07|24952.91|24914.91|24947.07|24909.07|10
1620872660000|2021-05-13 02:24:20|24948.72|24910.72|24937.33|24899.33|24949.12|24911.12|24937.33|24899.33|10
1620872670000|2021-05-13 02:24:30|24936.2|24898.2|24926.98|24888.98|24936.2|24898.2|24926.98|24888.98|10
1620872680000|2021-05-13 02:24:40|24924.18|24886.18|24912.15|24874.15|24925.3|24887.3|24912.15|24874.15|10
1620872690000|2021-05-13 02:24:50|24911.73|24873.73|24904.59|24866.59|24911.73|24873.73|24904.59|24866.59|10
1620872700000|2021-05-13 02:25:00|24905|24867|24904.27|24866.27|24905.04|24867.04|24902.99|24864.99|10
1620872710000|2021-05-13 02:25:10|24904.04|24866.04|24892.18|24854.18|24904.04|24866.04|24892.18|24854.18|10
1620872720000|2021-05-13 02:25:20|24888.96|24850.96|24878.9|24840.9|24888.96|24850.96|24878.9|24840.9|10
1620872730000|2021-05-13 02:25:30|24878.69|24840.69|24870.97|24832.97|24878.69|24840.69|24870.97|24832.97|10
1620872740000|2021-05-13 02:25:40|24873.23|24835.23|24859.39|24821.39|24875.17|24837.17|24859.39|24821.39|10
1620872750000|2021-05-13 02:25:50|24856.02|24818.02|24850.11|24812.11|24856.02|24818.02|24850.11|24812.11|10
1620872760000|2021-05-13 02:26:00|24848.9|24810.9|24849.59|24811.59|24852.39|24814.39|24841.98|24803.98|10
1620872770000|2021-05-13 02:26:10|24851.25|24813.25|24880.6|24842.6|24880.6|24842.6|24851.25|24813.25|10
1620872780000|2021-05-13 02:26:20|24883.02|24845.02|24889.46|24851.46|24889.46|24851.46|24883.02|24845.02|10
1620872790000|2021-05-13 02:26:30|24888.91|24850.91|24880.05|24842.05|24888.91|24850.91|24880.05|24842.05|10
1620872800000|2021-05-13 02:26:40|24880.21|24842.21|24868.09|24830.09|24880.21|24842.21|24868.09|24830.09|10
1620872810000|2021-05-13 02:26:50|24863.87|24825.87|24865.48|24827.48|24866.13|24828.13|24862.19|24824.19|10
1620872820000|2021-05-13 02:27:00|24865.6|24827.6|24863.64|24825.64|24867.54|24829.54|24863.64|24825.64|10
1620872830000|2021-05-13 02:27:10|24864.81|24826.81|24859.84|24821.84|24864.81|24826.81|24859.84|24821.84|10
1620872840000|2021-05-13 02:27:20|24857.06|24819.06|24854.1|24816.1|24857.72|24819.72|24854.1|24816.1|10
1620872850000|2021-05-13 02:27:30|24855.83|24817.83|24854.43|24816.43|24855.83|24817.83|24852.67|24814.67|9
1620872860000|2021-05-13 02:27:40|24856.59|24818.59|24866.52|24828.52|24868.39|24830.39|24856.59|24818.59|10
1620872870000|2021-05-13 02:27:50|24865.67|24827.67|24871.38|24833.38|24871.55|24833.55|24864.71|24826.71|9
1620872880000|2021-05-13 02:28:00|24871.11|24833.11|24864.7|24826.7|24872.54|24834.54|24864.21|24826.21|10
1620872890000|2021-05-13 02:28:10|24864.79|24826.79|24864.35|24826.35|24866.19|24828.19|24864.35|24826.35|10
1620872900000|2021-05-13 02:28:20|24864.05|24826.05|24865.36|24827.36|24866.2|24828.2|24864.05|24826.05|10
1620872910000|2021-05-13 02:28:30|24864|24826|24865.3|24827.3|24865.62|24827.62|24863.92|24825.92|10
1620872920000|2021-05-13 02:28:40|24864.88|24826.88|24862.26|24824.26|24865.47|24827.47|24861.48|24823.48|10
1620872930000|2021-05-13 02:28:50|24863.3|24825.3|24869.94|24831.94|24871.6|24833.6|24863.3|24825.3|10
1620872940000|2021-05-13 02:29:00|24869.05|24831.05|24869.21|24831.21|24870.11|24832.11|24868.32|24830.32|10
1620872950000|2021-05-13 02:29:10|24870.27|24832.27|24876.62|24838.62|24876.62|24838.62|24869.13|24831.13|9
1620872960000|2021-05-13 02:29:20|24878.04|24840.04|24901.42|24863.42|24901.42|24863.42|24878.04|24840.04|10
1620872970000|2021-05-13 02:29:30|24905.53|24867.53|24907.03|24869.03|24910.25|24872.25|24905.53|24867.53|10
1620872980000|2021-05-13 02:29:40|24905.59|24867.59|24887.09|24849.09|24905.59|24867.59|24886.44|24848.44|10
1620872990000|2021-05-13 02:29:50|24885.05|24847.05|24891.05|24853.05|24891.05|24853.05|24884.83|24846.83|10
1620873000000|2021-05-13 02:30:00|24891.8|24853.8|24886.64|24848.64|24892.03|24854.03|24886.55|24848.55|10
1620873010000|2021-05-13 02:30:10|24886.84|24848.84|24877.37|24839.37|24887.11|24849.11|24873.34|24835.34|10
1620873020000|2021-05-13 02:30:20|24879.52|24841.52|24877.27|24839.27|24879.52|24841.52|24876.49|24838.49|10
1620873030000|2021-05-13 02:30:30|24877.57|24839.57|24870.02|24832.02|24877.57|24839.57|24870.02|24832.02|10
1620873040000|2021-05-13 02:30:40|24869.87|24831.87|24862.19|24824.19|24870.7|24832.7|24862.19|24824.19|10
1620873050000|2021-05-13 02:30:50|24862.47|24824.47|24860.86|24822.86|24862.55|24824.55|24859.8|24821.8|10
1620873060000|2021-05-13 02:31:00|24858.64|24820.64|24842.63|24804.63|24858.64|24820.64|24842.63|24804.63|10
1620873070000|2021-05-13 02:31:10|24842.21|24804.21|24821.45|24783.45|24842.72|24804.72|24821.45|24783.45|10
1620873080000|2021-05-13 02:31:20|24820.46|24782.46|24791.96|24753.96|24820.46|24782.46|24791.96|24753.96|10
1620873090000|2021-05-13 02:31:30|24790.2|24752.2|24763.04|24725.04|24790.2|24752.2|24763.04|24725.04|10
1620873100000|2021-05-13 02:31:40|24759.89|24721.89|24756.93|24718.93|24763.02|24725.02|24756.93|24718.93|10
1620873110000|2021-05-13 02:31:50|24759.89|24721.89|24759.97|24721.97|24762.31|24724.31|24754.25|24716.25|10
1620873120000|2021-05-13 02:32:00|24758.78|24720.78|24749.16|24711.16|24761.23|24723.23|24749.16|24711.16|10
1620873130000|2021-05-13 02:32:10|24747.14|24709.14|24732.71|24694.71|24747.84|24709.84|24732.71|24694.71|10
1620873140000|2021-05-13 02:32:20|24729.98|24691.98|24742.06|24704.06|24742.06|24704.06|24722.3|24684.3|10
1620873150000|2021-05-13 02:32:30|24745.33|24707.33|24766.36|24728.36|24766.36|24728.36|24745.33|24707.33|10
1620873160000|2021-05-13 02:32:40|24765.94|24727.94|24771.74|24733.74|24773.41|24735.41|24765.27|24727.27|10
1620873170000|2021-05-13 02:32:50|24773.12|24735.12|24787.88|24749.88|24788.31|24750.31|24773.12|24735.12|9
1620873180000|2021-05-13 02:33:00|24791.04|24753.04|24786.48|24748.48|24791.04|24753.04|24785.62|24747.62|10
1620873190000|2021-05-13 02:33:10|24785.96|24747.96|24791.83|24753.83|24791.83|24753.83|24781.35|24743.35|10
1620873200000|2021-05-13 02:33:20|24794.72|24756.72|24815.72|24777.72|24815.72|24777.72|24794.72|24756.72|10
1620873210000|2021-05-13 02:33:30|24816.17|24778.17|24817.63|24779.63|24822.91|24784.91|24816.17|24778.17|10
1620873220000|2021-05-13 02:33:40|24817.53|24779.53|24810.7|24772.7|24819.1|24781.1|24810.7|24772.7|10
1620873230000|2021-05-13 02:33:50|24812.6|24774.6|24817.59|24779.59|24817.59|24779.59|24808.66|24770.66|9
1620873240000|2021-05-13 02:34:00|24819.6|24781.6|24817.94|24779.94|24820.38|24782.38|24817.94|24779.94|10
1620873250000|2021-05-13 02:34:10|24817.49|24779.49|24822.04|24784.04|24822.04|24784.04|24815.62|24777.62|10
1620873260000|2021-05-13 02:34:20|24822.49|24784.49|24819.41|24781.41|24822.49|24784.49|24819.41|24781.41|10
1620873270000|2021-05-13 02:34:30|24816.83|24778.83|24802.54|24764.54|24816.83|24778.83|24802.54|24764.54|10
1620873280000|2021-05-13 02:34:40|24805.85|24767.85|24797.86|24759.86|24805.89|24767.89|24797.86|24759.86|10
1620873290000|2021-05-13 02:34:50|24798.18|24760.18|24776.67|24738.67|24798.18|24760.18|24776.67|24738.67|10
1620873300000|2021-05-13 02:35:00|24778.57|24740.57|24773.13|24735.13|24780.1|24742.1|24773.13|24735.13|10
1620873310000|2021-05-13 02:35:10|24772.86|24734.86|24773.28|24735.28|24773.28|24735.28|24770.3|24732.3|10
1620873320000|2021-05-13 02:35:20|24773.1|24735.1|24757.57|24719.57|24773.23|24735.23|24757.57|24719.57|10
1620873330000|2021-05-13 02:35:30|24760.24|24722.24|24775.76|24737.76|24776.99|24738.99|24758.89|24720.89|10
1620873340000|2021-05-13 02:35:40|24775.58|24737.58|24768.58|24730.58|24775.58|24737.58|24768.58|24730.58|10
1620873350000|2021-05-13 02:35:50|24769.09|24731.09|24770.52|24732.52|24773.55|24735.55|24768.55|24730.55|10
1620873360000|2021-05-13 02:36:00|24769.33|24731.33|24753.56|24715.56|24769.33|24731.33|24753.56|24715.56|10
1620873370000|2021-05-13 02:36:10|24755.3|24717.3|24750.67|24712.67|24757.77|24719.77|24750.67|24712.67|10
1620873380000|2021-05-13 02:36:20|24745.45|24707.45|24734.89|24696.89|24745.45|24707.45|24734.89|24696.89|10
1620873390000|2021-05-13 02:36:30|24735.02|24697.02|24731.03|24693.03|24735.02|24697.02|24728.46|24690.46|10
1620873400000|2021-05-13 02:36:40|24731.71|24693.71|24742.75|24704.75|24745.88|24707.88|24731.71|24693.71|10
1620873410000|2021-05-13 02:36:50|24743.72|24705.72|24758.26|24720.26|24758.26|24720.26|24743.72|24705.72|10
1620873420000|2021-05-13 02:37:00|24758.94|24720.94|24773.67|24735.67|24773.67|24735.67|24758.94|24720.94|10
1620873430000|2021-05-13 02:37:10|24776.14|24738.14|24779.29|24741.29|24780.13|24742.13|24775.52|24737.52|10
1620873440000|2021-05-13 02:37:20|24775.17|24737.17|24795.14|24757.14|24795.14|24757.14|24775.17|24737.17|9
1620873450000|2021-05-13 02:37:30|24796.66|24758.66|24820.73|24782.73|24820.73|24782.73|24796.66|24758.66|10
1620873460000|2021-05-13 02:37:40|24816.95|24778.95|24829.51|24791.51|24829.51|24791.51|24816.95|24778.95|10
1620873470000|2021-05-13 02:37:50|24828.78|24790.78|24828.25|24790.25|24829.03|24791.03|24824.15|24786.15|10
1620873480000|2021-05-13 02:38:00|24829.72|24791.72|24837.33|24799.33|24840.73|24802.73|24829.72|24791.72|10
1620873490000|2021-05-13 02:38:10|24839.88|24801.88|24850.64|24812.64|24850.64|24812.64|24839.88|24801.88|10
1620873500000|2021-05-13 02:38:20|24852.45|24814.45|24851.21|24813.21|24854.87|24816.87|24851.21|24813.21|10
1620873510000|2021-05-13 02:38:30|24847.85|24809.85|24838.75|24800.75|24849.08|24811.08|24836.17|24798.17|10
1620873520000|2021-05-13 02:38:40|24839.29|24801.29|24852.07|24814.07|24852.07|24814.07|24839.29|24801.29|10
1620873530000|2021-05-13 02:38:50|24852.95|24814.95|24861.39|24823.39|24861.39|24823.39|24852.41|24814.41|10
1620873540000|2021-05-13 02:39:00|24865.14|24827.14|24855.39|24817.39|24866.26|24828.26|24852.06|24814.06|10
1620873550000|2021-05-13 02:39:10|24859.56|24821.56|24872.08|24834.08|24872.08|24834.08|24859.56|24821.56|10
1620873560000|2021-05-13 02:39:20|24872.99|24834.99|24866.8|24828.8|24876.54|24838.54|24866.8|24828.8|10
1620873570000|2021-05-13 02:39:30|24866.51|24828.51|24868.22|24830.22|24869.92|24831.92|24866.51|24828.51|10
1620873580000|2021-05-13 02:39:40|24866.33|24828.33|24863.38|24825.38|24866.33|24828.33|24859.45|24821.45|10
1620873590000|2021-05-13 02:39:50|24862.63|24824.63|24851.35|24813.35|24863.12|24825.12|24849.82|24811.82|10
1620873600000|2021-05-13 02:40:00|24856.58|24818.58|24847.26|24809.26|24858.06|24820.06|24847.26|24809.26|10
1620873610000|2021-05-13 02:40:10|24843.92|24805.92|24834.37|24796.37|24846.46|24808.46|24833.89|24795.89|10
1620873620000|2021-05-13 02:40:20|24833.18|24795.18|24833.52|24795.52|24836.36|24798.36|24831.11|24793.11|10
1620873630000|2021-05-13 02:40:30|24830.68|24792.68|24832.43|24794.43|24834.79|24796.79|24830.68|24792.68|10
1620873640000|2021-05-13 02:40:40|24833.18|24795.18|24842.76|24804.76|24842.76|24804.76|24828.88|24790.88|10
1620873650000|2021-05-13 02:40:50|24836.16|24798.16|24850.89|24812.89|24850.89|24812.89|24836.16|24798.16|10
1620873660000|2021-05-13 02:41:00|24852.53|24814.53|24865.46|24827.46|24867.05|24829.05|24851.02|24813.02|10
1620873670000|2021-05-13 02:41:10|24865.67|24827.67|24854.07|24816.07|24865.67|24827.67|24854.07|24816.07|10
1620873680000|2021-05-13 02:41:20|24850.86|24812.86|24869.09|24831.09|24869.09|24831.09|24849|24811|10
1620873690000|2021-05-13 02:41:30|24876.61|24838.61|24871.86|24833.86|24878.39|24840.39|24871.45|24833.45|10
1620873700000|2021-05-13 02:41:40|24869.48|24831.48|24865.83|24827.83|24869.48|24831.48|24862.7|24824.7|10
1620873710000|2021-05-13 02:41:50|24866.56|24828.56|24860.73|24822.73|24866.73|24828.73|24860.73|24822.73|10
1620873720000|2021-05-13 02:42:00|24860.54|24822.54|24875.49|24837.49|24880.84|24842.84|24860.54|24822.54|10
1620873730000|2021-05-13 02:42:10|24866.79|24828.79|24861.6|24823.6|24866.79|24828.79|24861.6|24823.6|10
1620873740000|2021-05-13 02:42:20|24860.42|24822.42|24851.43|24813.43|24860.42|24822.42|24851.43|24813.43|10
1620873750000|2021-05-13 02:42:30|24850.24|24812.24|24853.78|24815.78|24853.78|24815.78|24846.5|24808.5|10
1620873760000|2021-05-13 02:42:40|24853.57|24815.57|24856.55|24818.55|24856.76|24818.76|24851.15|24813.15|10
1620873770000|2021-05-13 02:42:50|24859.55|24821.55|24874.12|24836.12|24874.55|24836.55|24859.55|24821.55|10
1620873780000|2021-05-13 02:43:00|24875.26|24837.26|24890.5|24852.5|24890.5|24852.5|24875.26|24837.26|10
1620873790000|2021-05-13 02:43:10|24889.92|24851.92|24902.64|24864.64|24902.64|24864.64|24889.92|24851.92|10
1620873800000|2021-05-13 02:43:20|24913.06|24875.06|24943.37|24905.37|24943.37|24905.37|24911.68|24873.68|10
1620873810000|2021-05-13 02:43:30|24945.03|24907.03|24942.17|24904.17|24947.18|24909.18|24942.17|24904.17|10
1620873820000|2021-05-13 02:43:40|24936.87|24898.87|24931.86|24893.86|24939.43|24901.43|24931.86|24893.86|10
1620873830000|2021-05-13 02:43:50|24930.51|24892.51|24926.19|24888.19|24932.98|24894.98|24923.11|24885.11|10
1620873840000|2021-05-13 02:44:00|24928.09|24890.09|24931.78|24893.78|24935.36|24897.36|24928.09|24890.09|10
1620873850000|2021-05-13 02:44:10|24932.85|24894.85|24938.64|24900.64|24938.64|24900.64|24932.53|24894.53|10
1620873860000|2021-05-13 02:44:20|24937.22|24899.22|24942.18|24904.18|24942.18|24904.18|24936.04|24898.04|10
1620873870000|2021-05-13 02:44:30|24943|24905|24929.8|24891.8|24944.95|24906.95|24929.8|24891.8|10
1620873880000|2021-05-13 02:44:40|24930.3|24892.3|24922.95|24884.95|24930.45|24892.45|24922.95|24884.95|10
1620873890000|2021-05-13 02:44:50|24921.32|24883.32|24923.46|24885.46|24923.68|24885.68|24919.43|24881.43|10
1620873900000|2021-05-13 02:45:00|24924.69|24886.69|24923.97|24885.97|24925.72|24887.72|24921.13|24883.13|10
1620873910000|2021-05-13 02:45:10|24926.17|24888.17|24944.54|24906.54|24945.35|24907.35|24926.17|24888.17|10
1620873920000|2021-05-13 02:45:20|24945.04|24907.04|24952.59|24914.59|24952.59|24914.59|24942.16|24904.16|10
1620873930000|2021-05-13 02:45:30|24951.37|24913.37|24954.29|24916.29|24955|24917|24951.37|24913.37|10
1620873940000|2021-05-13 02:45:40|24953.2|24915.2|24957.84|24919.84|24957.84|24919.84|24951.02|24913.02|10
1620873950000|2021-05-13 02:45:50|24957.25|24919.25|24956.37|24918.37|24959.42|24921.42|24956.24|24918.24|10
1620873960000|2021-05-13 02:46:00|24953.44|24915.44|24961.81|24923.81|24961.81|24923.81|24951.71|24913.71|10
1620873970000|2021-05-13 02:46:10|24961.65|24923.65|24973.83|24935.83|24973.83|24935.83|24961.65|24923.65|10
1620873980000|2021-05-13 02:46:20|24972.44|24934.44|24973.82|24935.82|24973.82|24935.82|24969.95|24931.95|10
1620873990000|2021-05-13 02:46:30|24973.44|24935.44|25006.42|24968.42|25009.39|24971.39|24973.44|24935.44|10
1620874000000|2021-05-13 02:46:40|25007.45|24969.45|25011.98|24973.98|25015.03|24977.03|25007.37|24969.37|10
1620874010000|2021-05-13 02:46:50|25012.4|24974.4|25014.45|24976.45|25016.27|24978.27|25007.66|24969.66|10
1620874020000|2021-05-13 02:47:00|25012.74|24974.74|24998.87|24960.87|25015.51|24977.51|24998.87|24960.87|10
1620874030000|2021-05-13 02:47:10|24993.6|24955.6|24991.46|24953.46|24993.6|24955.6|24985.51|24947.51|10
1620874040000|2021-05-13 02:47:20|24994.47|24956.47|25001.83|24963.83|25003.01|24965.01|24993.04|24955.04|10
1620874050000|2021-05-13 02:47:30|25003.63|24965.63|25010.63|24972.63|25012.73|24974.73|25003.63|24965.63|10
1620874060000|2021-05-13 02:47:40|25011.13|24973.13|25010.98|24972.98|25015.77|24977.77|25008.21|24970.21|10
1620874070000|2021-05-13 02:47:50|25005.97|24967.97|24996.98|24958.98|25005.97|24967.97|24996.98|24958.98|10
1620874080000|2021-05-13 02:48:00|24996.86|24958.86|24997.31|24959.31|25000.08|24962.08|24996.86|24958.86|10
1620874090000|2021-05-13 02:48:10|24997.25|24959.25|25005.11|24967.11|25005.11|24967.11|24996.79|24958.79|10
1620874100000|2021-05-13 02:48:20|25005.43|24967.43|25007.23|24969.23|25008.59|24970.59|25005.43|24967.43|10
1620874110000|2021-05-13 02:48:30|25006.53|24968.53|24999.08|24961.08|25006.59|24968.59|24999.08|24961.08|10
1620874120000|2021-05-13 02:48:40|24998.4|24960.4|24984.51|24946.51|24998.4|24960.4|24984.51|24946.51|10
1620874130000|2021-05-13 02:48:50|24985.99|24947.99|24988.59|24950.59|24988.59|24950.59|24984.9|24946.9|10
1620874140000|2021-05-13 02:49:00|24989.54|24951.54|24985.38|24947.38|24992.67|24954.67|24985.25|24947.25|10
1620874150000|2021-05-13 02:49:10|24986.61|24948.61|24988.56|24950.56|24988.56|24950.56|24985.58|24947.58|10
1620874160000|2021-05-13 02:49:20|24990.25|24952.25|24999.74|24961.74|25000.32|24962.32|24990.1|24952.1|10
1620874170000|2021-05-13 02:49:30|24998.2|24960.2|24989.64|24951.64|25001.15|24963.15|24989.23|24951.23|10
1620874180000|2021-05-13 02:49:40|24988.89|24950.89|24990.91|24952.91|24992|24954|24988.27|24950.27|10
1620874190000|2021-05-13 02:49:50|24994.13|24956.13|24977.98|24939.98|24995.24|24957.24|24977.98|24939.98|10
1620874200000|2021-05-13 02:50:00|24976.31|24938.31|24953.34|24915.34|24976.31|24938.31|24953.34|24915.34|10
1620874210000|2021-05-13 02:50:10|24948.61|24910.61|24943.83|24905.83|24949.1|24911.1|24943.83|24905.83|10
1620874220000|2021-05-13 02:50:20|24941.54|24903.54|24935.69|24897.69|24941.71|24903.71|24935.51|24897.51|10
1620874230000|2021-05-13 02:50:30|24934.84|24896.84|24936.26|24898.26|24938.78|24900.78|24931.26|24893.26|10
1620874240000|2021-05-13 02:50:40|24942.34|24904.34|24961.81|24923.81|24961.81|24923.81|24942.34|24904.34|10
1620874250000|2021-05-13 02:50:50|24963.41|24925.41|24968.95|24930.95|24968.95|24930.95|24963.3|24925.3|10
1620874260000|2021-05-13 02:51:00|24972.7|24934.7|24977.32|24939.32|24977.32|24939.32|24972.7|24934.7|10
1620874270000|2021-05-13 02:51:10|24976.58|24938.58|24984.95|24946.95|24986.25|24948.25|24976.58|24938.58|10
1620874280000|2021-05-13 02:51:20|24987.15|24949.15|24982.97|24944.97|24987.15|24949.15|24982.94|24944.94|10
1620874290000|2021-05-13 02:51:30|24981.89|24943.89|24974.91|24936.91|24983.85|24945.85|24974.91|24936.91|10
1620874300000|2021-05-13 02:51:40|24974.87|24936.87|24958.88|24920.88|24974.87|24936.87|24958.88|24920.88|10
1620874310000|2021-05-13 02:51:50|24958.93|24920.93|24952.81|24914.81|24959.6|24921.6|24952.38|24914.38|10
1620874320000|2021-05-13 02:52:00|24951.62|24913.62|24934.73|24896.73|24951.62|24913.62|24934.73|24896.73|10
1620874330000|2021-05-13 02:52:10|24929.82|24891.82|24910.98|24872.98|24929.82|24891.82|24910.98|24872.98|10
1620874340000|2021-05-13 02:52:20|24905.63|24867.63|24902.65|24864.65|24905.63|24867.63|24900.3|24862.3|10
1620874350000|2021-05-13 02:52:30|24902.64|24864.64|24894.55|24856.55|24902.64|24864.64|24892.13|24854.13|10
1620874360000|2021-05-13 02:52:40|24890.49|24852.49|24890.33|24852.33|24890.49|24852.49|24886.92|24848.92|10
1620874370000|2021-05-13 02:52:50|24895.01|24857.01|24902.55|24864.55|24904.36|24866.36|24895.01|24857.01|10
1620874380000|2021-05-13 02:53:00|24903.61|24865.61|24907.67|24869.67|24908.64|24870.64|24903.61|24865.61|10
1620874390000|2021-05-13 02:53:10|24909.2|24871.2|24913.43|24875.43|24914.9|24876.9|24908.35|24870.35|10
1620874400000|2021-05-13 02:53:20|24913.33|24875.33|24911.05|24873.05|24914.81|24876.81|24907.95|24869.95|10
1620874410000|2021-05-13 02:53:30|24913.5|24875.5|24913.67|24875.67|24915.33|24877.33|24912.02|24874.02|10
1620874420000|2021-05-13 02:53:40|24915|24877|24926.92|24888.92|24926.92|24888.92|24915|24877|10
1620874430000|2021-05-13 02:53:50|24925.97|24887.97|24923.19|24885.19|24925.97|24887.97|24922.61|24884.61|10
1620874440000|2021-05-13 02:54:00|24922.11|24884.11|24911.74|24873.74|24923.03|24885.03|24911.74|24873.74|10
1620874450000|2021-05-13 02:54:10|24911.53|24873.53|24909.3|24871.3|24913.07|24875.07|24909.3|24871.3|10
1620874460000|2021-05-13 02:54:20|24907.92|24869.92|24896.53|24858.53|24907.92|24869.92|24896.53|24858.53|10
1620874470000|2021-05-13 02:54:30|24895.55|24857.55|24890.73|24852.73|24895.55|24857.55|24889.73|24851.73|10
1620874480000|2021-05-13 02:54:40|24891.95|24853.95|24890.62|24852.62|24892.34|24854.34|24890.62|24852.62|10
1620874490000|2021-05-13 02:54:50|24890.48|24852.48|24886.47|24848.47|24891.3|24853.3|24886.25|24848.25|10
1620874500000|2021-05-13 02:55:00|24887.79|24849.79|24889.41|24851.41|24891.55|24853.55|24887.79|24849.79|10
1620874510000|2021-05-13 02:55:10|24886.51|24848.51|24879.86|24841.86|24886.51|24848.51|24879.86|24841.86|10
1620874520000|2021-05-13 02:55:20|24878.66|24840.66|24867.46|24829.46|24878.66|24840.66|24867.46|24829.46|10
1620874530000|2021-05-13 02:55:30|24867.37|24829.37|24849.72|24811.72|24867.37|24829.37|24849.72|24811.72|10
1620874540000|2021-05-13 02:55:40|24841.89|24803.89|24844.44|24806.44|24845.88|24807.88|24840.12|24802.12|10
1620874550000|2021-05-13 02:55:50|24844.07|24806.07|24834.5|24796.5|24844.07|24806.07|24834.22|24796.22|10
1620874560000|2021-05-13 02:56:00|24835.33|24797.33|24834.91|24796.91|24836|24798|24833.47|24795.47|10
1620874570000|2021-05-13 02:56:10|24834.27|24796.27|24835.53|24797.53|24839.12|24801.12|24834.27|24796.27|9
1620874580000|2021-05-13 02:56:20|24831.58|24793.58|24816.39|24778.39|24831.58|24793.58|24816.39|24778.39|10
1620874590000|2021-05-13 02:56:30|24815.01|24777.01|24822.81|24784.81|24822.81|24784.81|24810.66|24772.66|10
1620874600000|2021-05-13 02:56:40|24822.55|24784.55|24826.88|24788.88|24829.43|24791.43|24822.55|24784.55|10
1620874610000|2021-05-13 02:56:50|24822.14|24784.14|24828.84|24790.84|24828.84|24790.84|24821.6|24783.6|10
1620874620000|2021-05-13 02:57:00|24828.44|24790.44|24826.05|24788.05|24830.46|24792.46|24825.56|24787.56|10
1620874630000|2021-05-13 02:57:10|24827.85|24789.85|24829.72|24791.72|24836.16|24798.16|24827.54|24789.54|10
1620874640000|2021-05-13 02:57:20|24830.46|24792.46|24831.62|24793.62|24834.15|24796.15|24828.76|24790.76|10
1620874650000|2021-05-13 02:57:30|24832.76|24794.76|24839.73|24801.73|24839.73|24801.73|24832.76|24794.76|10
1620874660000|2021-05-13 02:57:40|24839.42|24801.42|24835.73|24797.73|24841.4|24803.4|24835.73|24797.73|10
1620874670000|2021-05-13 02:57:50|24835.13|24797.13|24823.94|24785.94|24835.13|24797.13|24823.94|24785.94|10
1620874680000|2021-05-13 02:58:00|24823.42|24785.42|24812.29|24774.29|24823.42|24785.42|24809.84|24771.84|10
1620874690000|2021-05-13 02:58:10|24813.6|24775.6|24817.1|24779.1|24817.1|24779.1|24811.37|24773.37|10
1620874700000|2021-05-13 02:58:20|24814.63|24776.63|24815.56|24777.56|24817.38|24779.38|24814.63|24776.63|10
1620874710000|2021-05-13 02:58:30|24816.6|24778.6|24812.12|24774.12|24816.6|24778.6|24810.69|24772.69|10
1620874720000|2021-05-13 02:58:40|24813.38|24775.38|24817.3|24779.3|24817.3|24779.3|24813.38|24775.38|10
1620874730000|2021-05-13 02:58:50|24817.64|24779.64|24814.93|24776.93|24818.48|24780.48|24814.93|24776.93|10
1620874740000|2021-05-13 02:59:00|24812.24|24774.24|24801.76|24763.76|24814.37|24776.37|24801.76|24763.76|10
1620874750000|2021-05-13 02:59:10|24799.7|24761.7|24800.54|24762.54|24800.59|24762.59|24795.93|24757.93|10
1620874760000|2021-05-13 02:59:20|24801.31|24763.31|24806.98|24768.98|24806.98|24768.98|24801.23|24763.23|10
1620874770000|2021-05-13 02:59:30|24805.16|24767.16|24807.31|24769.31|24808.28|24770.28|24804.68|24766.68|10
1620874780000|2021-05-13 02:59:40|24807.64|24769.64|24805.99|24767.99|24808.24|24770.24|24805.62|24767.62|10
1620874790000|2021-05-13 02:59:50|24804.77|24766.77|24801.26|24763.26|24804.77|24766.77|24801.24|24763.24|10
1620874800000|2021-05-13 03:00:00|24801.15|24763.15|24797.11|24759.11|24801.15|24763.15|24796.37|24758.37|10
1620874810000|2021-05-13 03:00:10|24798.98|24760.98|24799.1|24761.1|24799.1|24761.1|24790.06|24752.06|10
1620874820000|2021-05-13 03:00:20|24800.29|24762.29|24798.13|24760.13|24803.07|24765.07|24798.13|24760.13|10
1620874830000|2021-05-13 03:00:30|24794.01|24756.01|24769.03|24731.03|24794.01|24756.01|24767.38|24729.38|10
1620874840000|2021-05-13 03:00:40|24765.56|24727.56|24755.18|24717.18|24765.56|24727.56|24754.75|24716.75|10
1620874850000|2021-05-13 03:00:50|24753.23|24715.23|24752.56|24714.56|24754.12|24716.12|24750.55|24712.55|10
1620874860000|2021-05-13 03:01:00|24753.09|24715.09|24747.03|24709.03|24753.09|24715.09|24746.59|24708.59|10
1620874870000|2021-05-13 03:01:10|24750.39|24712.39|24759.68|24721.68|24759.68|24721.68|24750.39|24712.39|10
1620874880000|2021-05-13 03:01:20|24758.98|24720.98|24755.47|24717.47|24758.98|24720.98|24753.94|24715.94|10
1620874890000|2021-05-13 03:01:30|24757.5|24719.5|24752.33|24714.33|24757.52|24719.52|24752.33|24714.33|10
1620874900000|2021-05-13 03:01:40|24750.55|24712.55|24742.97|24704.97|24750.55|24712.55|24740.83|24702.83|10
1620874910000|2021-05-13 03:01:50|24741.44|24703.44|24742.1|24704.1|24742.24|24704.24|24739.75|24701.75|10
1620874920000|2021-05-13 03:02:00|24742.79|24704.79|24744.3|24706.3|24744.52|24706.52|24742.29|24704.29|10
1620874930000|2021-05-13 03:02:10|24744.56|24706.56|24743.99|24705.99|24744.57|24706.57|24741.24|24703.24|10
1620874940000|2021-05-13 03:02:20|24745.05|24707.05|24743.27|24705.27|24747|24709|24743.02|24705.02|10
1620874950000|2021-05-13 03:02:30|24740.28|24702.28|24729.99|24691.99|24740.28|24702.28|24728.65|24690.65|10
1620874960000|2021-05-13 03:02:40|24725.09|24687.09|24707.07|24669.07|24725.09|24687.09|24707.07|24669.07|10
1620874970000|2021-05-13 03:02:50|24705.31|24667.31|24704.95|24666.95|24705.45|24667.45|24702.97|24664.97|10
1620874980000|2021-05-13 03:03:00|24705.39|24667.39|24690.85|24652.85|24705.39|24667.39|24689.82|24651.82|10
1620874990000|2021-05-13 03:03:10|24688.9|24650.9|24693.2|24655.2|24693.2|24655.2|24688.78|24650.78|10
1620875000000|2021-05-13 03:03:20|24694.06|24656.06|24692.86|24654.86|24695.87|24657.87|24690.65|24652.65|10
1620875010000|2021-05-13 03:03:30|24692.99|24654.99|24688.26|24650.26|24692.99|24654.99|24686.3|24648.3|10
1620875020000|2021-05-13 03:03:40|24687.92|24649.92|24666.5|24628.5|24687.92|24649.92|24666.5|24628.5|10
1620875030000|2021-05-13 03:03:50|24659.45|24621.45|24631.87|24593.87|24659.45|24621.45|24629.96|24591.96|10
1620875040000|2021-05-13 03:04:00|24628.65|24590.65|24634.19|24596.19|24635.05|24597.05|24628.65|24590.65|9
1620875050000|2021-05-13 03:04:10|24634.85|24596.85|24622.66|24584.66|24635|24597|24622.66|24584.66|10
1620875060000|2021-05-13 03:04:20|24627.24|24589.24|24613.63|24575.63|24627.24|24589.24|24608.73|24570.73|10
1620875070000|2021-05-13 03:04:30|24612.44|24574.44|24607.13|24569.13|24613.41|24575.41|24607.13|24569.13|10
1620875080000|2021-05-13 03:04:40|24603.23|24565.23|24587.92|24549.92|24603.23|24565.23|24578.22|24540.22|10
1620875090000|2021-05-13 03:04:50|24587.94|24549.94|24591.79|24553.79|24591.79|24553.79|24587.94|24549.94|10
1620875100000|2021-05-13 03:05:00|24590.51|24552.51|24581.55|24543.55|24590.51|24552.51|24580.28|24542.28|10
1620875110000|2021-05-13 03:05:10|24582.91|24544.91|24578.06|24540.06|24582.91|24544.91|24576.78|24538.78|10
1620875120000|2021-05-13 03:05:20|24578.73|24540.73|24578.58|24540.58|24579.23|24541.23|24577.17|24539.17|10
1620875130000|2021-05-13 03:05:30|24581.56|24543.56|24594.01|24556.01|24594.01|24556.01|24581.56|24543.56|10
1620875140000|2021-05-13 03:05:40|24595.51|24557.51|24610.16|24572.16|24610.43|24572.43|24595.51|24557.51|10
1620875150000|2021-05-13 03:05:50|24608.19|24570.19|24605.13|24567.13|24608.52|24570.52|24605.08|24567.08|10
1620875160000|2021-05-13 03:06:00|24606.32|24568.32|24601.17|24563.17|24607.42|24569.42|24601.17|24563.17|10
1620875170000|2021-05-13 03:06:10|24599.62|24561.62|24594.45|24556.45|24599.62|24561.62|24594.4|24556.4|10
1620875180000|2021-05-13 03:06:20|24591.57|24553.57|24595.26|24557.26|24595.26|24557.26|24590.63|24552.63|10
1620875190000|2021-05-13 03:06:30|24594.07|24556.07|24605.51|24567.51|24605.51|24567.51|24592.12|24554.12|10
1620875200000|2021-05-13 03:06:40|24607.5|24569.5|24611.7|24573.7|24611.7|24573.7|24606.09|24568.09|10
1620875210000|2021-05-13 03:06:50|24614.29|24576.29|24614.95|24576.95|24617.43|24579.43|24612.86|24574.86|10
1620875220000|2021-05-13 03:07:00|24618.11|24580.11|24629.92|24591.92|24630.67|24592.67|24618.11|24580.11|10
1620875230000|2021-05-13 03:07:10|24632.82|24594.82|24656.19|24618.19|24656.19|24618.19|24632.82|24594.82|10
1620875240000|2021-05-13 03:07:20|24656.44|24618.44|24663.85|24625.85|24663.88|24625.88|24656.44|24618.44|10
1620875250000|2021-05-13 03:07:30|24664.29|24626.29|24668.94|24630.94|24668.94|24630.94|24664.29|24626.29|10
1620875260000|2021-05-13 03:07:40|24668.54|24630.54|24666.63|24628.63|24668.54|24630.54|24666.06|24628.06|10
1620875270000|2021-05-13 03:07:50|24666.86|24628.86|24657.76|24619.76|24666.86|24628.86|24657.76|24619.76|9
1620875280000|2021-05-13 03:08:00|24656.73|24618.73|24654.75|24616.75|24656.73|24618.73|24653.63|24615.63|10
1620875290000|2021-05-13 03:08:10|24655.01|24617.01|24664.89|24626.89|24665.88|24627.88|24655.01|24617.01|9
1620875300000|2021-05-13 03:08:20|24665.05|24627.05|24673.63|24635.63|24673.63|24635.63|24663.79|24625.79|10
1620875310000|2021-05-13 03:08:30|24673.77|24635.77|24680.48|24642.48|24680.48|24642.48|24672.97|24634.97|10
1620875320000|2021-05-13 03:08:40|24680.55|24642.55|24686.3|24648.3|24686.3|24648.3|24679.8|24641.8|10
1620875330000|2021-05-13 03:08:50|24686.18|24648.18|24686.29|24648.29|24686.57|24648.57|24682.47|24644.47|10
1620875340000|2021-05-13 03:09:00|24689.71|24651.71|24696.86|24658.86|24698.35|24660.35|24689.71|24651.71|10
1620875350000|2021-05-13 03:09:10|24698.43|24660.43|24702.12|24664.12|24703.05|24665.05|24698.43|24660.43|9
1620875360000|2021-05-13 03:09:20|24702.19|24664.19|24707.7|24669.7|24708.6|24670.6|24701.07|24663.07|10
1620875370000|2021-05-13 03:09:30|24705.65|24667.65|24673.38|24635.38|24705.65|24667.65|24673.38|24635.38|10
1620875380000|2021-05-13 03:09:40|24673.22|24635.22|24650.12|24612.12|24673.22|24635.22|24650.12|24612.12|10
1620875390000|2021-05-13 03:09:50|24649.95|24611.95|24634.65|24596.65|24650.35|24612.35|24634.65|24596.65|10
1620875400000|2021-05-13 03:10:00|24630.83|24592.83|24605.13|24567.13|24630.83|24592.83|24605.13|24567.13|10
1620875410000|2021-05-13 03:10:10|24604.65|24566.65|24593.02|24555.02|24604.65|24566.65|24593.02|24555.02|10
1620875420000|2021-05-13 03:10:20|24591.13|24553.13|24582.21|24544.21|24591.13|24553.13|24582.21|24544.21|10
1620875430000|2021-05-13 03:10:30|24579.65|24541.65|24544.74|24506.74|24579.65|24541.65|24544.74|24506.74|10
1620875440000|2021-05-13 03:10:40|24543.43|24505.43|24537.14|24499.14|24543.43|24505.43|24534.88|24496.88|10
1620875450000|2021-05-13 03:10:50|24539.97|24501.97|24538|24500|24543.45|24505.45|24538|24500|10
1620875460000|2021-05-13 03:11:00|24537.63|24499.63|24522.66|24484.66|24537.63|24499.63|24522.66|24484.66|10
1620875470000|2021-05-13 03:11:10|24522.82|24484.82|24516.84|24478.84|24524.97|24486.97|24516.84|24478.84|10
1620875480000|2021-05-13 03:11:20|24513.36|24475.36|24513.54|24475.54|24513.54|24475.54|24502.47|24464.47|10
1620875490000|2021-05-13 03:11:30|24515.87|24477.87|24512.04|24474.04|24516.89|24478.89|24512.04|24474.04|10
1620875500000|2021-05-13 03:11:40|24508.45|24470.45|24500.02|24462.02|24508.45|24470.45|24500.02|24462.02|10
1620875510000|2021-05-13 03:11:50|24498.7|24460.7|24493.24|24455.24|24498.7|24460.7|24493.24|24455.24|10
1620875520000|2021-05-13 03:12:00|24490.27|24452.27|24497.49|24459.49|24500.87|24462.87|24490.27|24452.27|10
1620875530000|2021-05-13 03:12:10|24497.6|24459.6|24502.02|24464.02|24502.59|24464.59|24497.6|24459.6|10
1620875540000|2021-05-13 03:12:20|24501.37|24463.37|24499.93|24461.93|24501.37|24463.37|24497.48|24459.48|10
1620875550000|2021-05-13 03:12:30|24502.71|24464.71|24497.57|24459.57|24503.46|24465.46|24496.77|24458.77|10
1620875560000|2021-05-13 03:12:40|24497.98|24459.98|24489.06|24451.06|24497.98|24459.98|24489.06|24451.06|10
1620875570000|2021-05-13 03:12:50|24484.83|24446.83|24464.33|24426.33|24484.83|24446.83|24464.33|24426.33|10
1620875580000|2021-05-13 03:13:00|24458.95|24420.95|24439.33|24401.33|24458.95|24420.95|24439.33|24401.33|10
1620875590000|2021-05-13 03:13:10|24439.91|24401.91|24443.11|24405.11|24443.11|24405.11|24439.36|24401.36|10
1620875600000|2021-05-13 03:13:20|24443.84|24405.84|24452.99|24414.99|24452.99|24414.99|24440.89|24402.89|10
1620875610000|2021-05-13 03:13:30|24458.11|24420.11|24463.3|24425.3|24463.3|24425.3|24456.24|24418.24|10
1620875620000|2021-05-13 03:13:40|24464.16|24426.16|24464.42|24426.42|24466.48|24428.48|24463.62|24425.62|10
1620875630000|2021-05-13 03:13:50|24463.79|24425.79|24466.75|24428.75|24466.75|24428.75|24462.9|24424.9|10
1620875640000|2021-05-13 03:14:00|24466.85|24428.85|24469.73|24431.73|24469.73|24431.73|24465.89|24427.89|10
1620875650000|2021-05-13 03:14:10|24469.92|24431.92|24474.22|24436.22|24474.22|24436.22|24469.52|24431.52|10
1620875660000|2021-05-13 03:14:20|24473|24435|24481.93|24443.93|24482.12|24444.12|24473|24435|10
1620875670000|2021-05-13 03:14:30|24483.38|24445.38|24497.67|24459.67|24497.67|24459.67|24483.38|24445.38|10
1620875680000|2021-05-13 03:14:40|24498.19|24460.19|24513.3|24475.3|24513.3|24475.3|24498.19|24460.19|10
1620875690000|2021-05-13 03:14:50|24511.67|24473.67|24507.34|24469.34|24513.62|24475.62|24505.5|24467.5|10
1620875700000|2021-05-13 03:15:00|24508.69|24470.69|24504.18|24466.18|24508.69|24470.69|24494.76|24456.76|10
1620875710000|2021-05-13 03:15:10|24504.1|24466.1|24511.8|24473.8|24513.82|24475.82|24504.1|24466.1|10
1620875720000|2021-05-13 03:15:20|24513.19|24475.19|24529.86|24491.86|24529.86|24491.86|24513.19|24475.19|10
1620875730000|2021-05-13 03:15:30|24527.91|24489.91|24534.58|24496.58|24534.58|24496.58|24527.91|24489.91|10
1620875740000|2021-05-13 03:15:40|24535.01|24497.01|24540.41|24502.41|24541.7|24503.7|24535.01|24497.01|9
1620875750000|2021-05-13 03:15:50|24539.11|24501.11|24543.28|24505.28|24543.28|24505.28|24537.23|24499.23|10
1620875760000|2021-05-13 03:16:00|24544.98|24506.98|24561.86|24523.86|24562.48|24524.48|24544.98|24506.98|10
1620875770000|2021-05-13 03:16:10|24563.73|24525.73|24553.82|24515.82|24563.73|24525.73|24552.64|24514.64|10
1620875780000|2021-05-13 03:16:20|24552.66|24514.66|24550.78|24512.78|24552.83|24514.83|24550.62|24512.62|10
1620875790000|2021-05-13 03:16:30|24551.3|24513.3|24541.22|24503.22|24551.3|24513.3|24537.91|24499.91|10
1620875800000|2021-05-13 03:16:40|24540.53|24502.53|24525.89|24487.89|24543.07|24505.07|24525.89|24487.89|10
1620875810000|2021-05-13 03:16:50|24526.65|24488.65|24524.43|24486.43|24527.12|24489.12|24523.58|24485.58|10
1620875820000|2021-05-13 03:17:00|24520.18|24482.18|24502.83|24464.83|24521.42|24483.42|24502.83|24464.83|10
1620875830000|2021-05-13 03:17:10|24501.39|24463.39|24506.12|24468.12|24506.12|24468.12|24501.39|24463.39|10
1620875840000|2021-05-13 03:17:20|24505.48|24467.48|24508.41|24470.41|24508.41|24470.41|24505.48|24467.48|10
1620875850000|2021-05-13 03:17:30|24508.43|24470.43|24504.94|24466.94|24508.66|24470.66|24504.41|24466.41|10
1620875860000|2021-05-13 03:17:40|24504.77|24466.77|24510.4|24472.4|24510.4|24472.4|24504.77|24466.77|10
1620875870000|2021-05-13 03:17:50|24511.41|24473.41|24521.18|24483.18|24521.18|24483.18|24511.41|24473.41|10
1620875880000|2021-05-13 03:18:00|24523.63|24485.63|24533.94|24495.94|24533.94|24495.94|24523.63|24485.63|10
1620875890000|2021-05-13 03:18:10|24534.58|24496.58|24549.93|24511.93|24549.93|24511.93|24534.58|24496.58|10
1620875900000|2021-05-13 03:18:20|24551.35|24513.35|24561.03|24523.03|24562.17|24524.17|24551.35|24513.35|10
1620875910000|2021-05-13 03:18:30|24561.55|24523.55|24586.52|24548.52|24586.52|24548.52|24560.72|24522.72|10
1620875920000|2021-05-13 03:18:40|24587.15|24549.15|24606.06|24568.06|24608.6|24570.6|24586.49|24548.49|10
1620875930000|2021-05-13 03:18:50|24607.18|24569.18|24629.13|24591.13|24629.13|24591.13|24607.18|24569.18|10
1620875940000|2021-05-13 03:19:00|24631.37|24593.37|24642.64|24604.64|24642.93|24604.93|24631.37|24593.37|10
1620875950000|2021-05-13 03:19:10|24643.02|24605.02|24628.27|24590.27|24643.02|24605.02|24628.27|24590.27|10
1620875960000|2021-05-13 03:19:20|24628.38|24590.38|24615.01|24577.01|24628.38|24590.38|24615.01|24577.01|10
1620875970000|2021-05-13 03:19:30|24614.45|24576.45|24613.25|24575.25|24614.83|24576.83|24612.03|24574.03|10
1620875980000|2021-05-13 03:19:40|24613.42|24575.42|24615.65|24577.65|24615.65|24577.65|24613.42|24575.42|9
1620875990000|2021-05-13 03:19:50|24615.52|24577.52|24587.27|24549.27|24615.55|24577.55|24587.27|24549.27|10
1620876000000|2021-05-13 03:20:00|24585.89|24547.89|24566.76|24528.76|24585.89|24547.89|24566.76|24528.76|10
1620876010000|2021-05-13 03:20:10|24565.9|24527.9|24552.27|24514.27|24565.9|24527.9|24552.27|24514.27|10
1620876020000|2021-05-13 03:20:20|24552.65|24514.65|24539.74|24501.74|24552.65|24514.65|24539.74|24501.74|10
1620876030000|2021-05-13 03:20:30|24538.72|24500.72|24511.48|24473.48|24538.72|24500.72|24511.48|24473.48|10
1620876040000|2021-05-13 03:20:40|24512.22|24474.22|24502.97|24464.97|24512.22|24474.22|24502.64|24464.64|10
1620876050000|2021-05-13 03:20:50|24502.4|24464.4|24494.33|24456.33|24502.4|24464.4|24493.91|24455.91|10
1620876060000|2021-05-13 03:21:00|24498.01|24460.01|24492.28|24454.28|24500.08|24462.08|24492.28|24454.28|10
1620876070000|2021-05-13 03:21:10|24492.84|24454.84|24497.03|24459.03|24497.03|24459.03|24481.99|24443.99|10
1620876080000|2021-05-13 03:21:20|24496.81|24458.81|24529.92|24491.92|24529.92|24491.92|24496.81|24458.81|10
1620876090000|2021-05-13 03:21:30|24532.54|24494.54|24553.89|24515.89|24553.89|24515.89|24532.54|24494.54|10
1620876100000|2021-05-13 03:21:40|24554.55|24516.55|24561.51|24523.51|24561.51|24523.51|24554.55|24516.55|10
1620876110000|2021-05-13 03:21:50|24560.31|24522.31|24555.82|24517.82|24562.12|24524.12|24555.82|24517.82|10
1620876120000|2021-05-13 03:22:00|24554.26|24516.26|24562.99|24524.99|24562.99|24524.99|24554.26|24516.26|10
1620876130000|2021-05-13 03:22:10|24564.86|24526.86|24569.48|24531.48|24569.48|24531.48|24564.86|24526.86|10
1620876140000|2021-05-13 03:22:20|24570.53|24532.53|24564.75|24526.75|24570.53|24532.53|24564.75|24526.75|10
1620876150000|2021-05-13 03:22:30|24566.51|24528.51|24564.56|24526.56|24566.51|24528.51|24561.37|24523.37|10
1620876160000|2021-05-13 03:22:40|24564.74|24526.74|24573.89|24535.89|24574.59|24536.59|24564.74|24526.74|10
1620876170000|2021-05-13 03:22:50|24572.91|24534.91|24571.24|24533.24|24574.05|24536.05|24571.24|24533.24|10
1620876180000|2021-05-13 03:23:00|24569.03|24531.03|24556.59|24518.59|24569.03|24531.03|24556.59|24518.59|10
1620876190000|2021-05-13 03:23:10|24556.68|24518.68|24550.84|24512.84|24558.66|24520.66|24550.84|24512.84|10
1620876200000|2021-05-13 03:23:20|24550.17|24512.17|24545.9|24507.9|24550.17|24512.17|24543.93|24505.93|10
1620876210000|2021-05-13 03:23:30|24541.4|24503.4|24542.03|24504.03|24543.52|24505.52|24541.13|24503.13|10
1620876220000|2021-05-13 03:23:40|24540.58|24502.58|24532.19|24494.19|24540.58|24502.58|24529.48|24491.48|10
1620876230000|2021-05-13 03:23:50|24532.28|24494.28|24519.85|24481.85|24532.28|24494.28|24519.85|24481.85|10
1620876240000|2021-05-13 03:24:00|24519.38|24481.38|24516.88|24478.88|24519.38|24481.38|24516.88|24478.88|10
1620876250000|2021-05-13 03:24:10|24517.99|24479.99|24508.25|24470.25|24518.24|24480.24|24508.25|24470.25|10
1620876260000|2021-05-13 03:24:20|24507.91|24469.91|24491.36|24453.36|24507.91|24469.91|24491.36|24453.36|9
1620876270000|2021-05-13 03:24:30|24489.96|24451.96|24481.41|24443.41|24489.96|24451.96|24479.74|24441.74|10
1620876280000|2021-05-13 03:24:40|24480.91|24442.91|24487.23|24449.23|24488.78|24450.78|24480.91|24442.91|10
1620876290000|2021-05-13 03:24:50|24486.62|24448.62|24471.43|24433.43|24486.62|24448.62|24471.43|24433.43|10
1620876300000|2021-05-13 03:25:00|24470.76|24432.76|24459.55|24421.55|24470.76|24432.76|24458.62|24420.62|10
1620876310000|2021-05-13 03:25:10|24459.21|24421.21|24457.08|24419.08|24459.21|24421.21|24454.82|24416.82|10
1620876320000|2021-05-13 03:25:20|24455.57|24417.57|24441.72|24403.72|24455.57|24417.57|24441.45|24403.45|10
1620876330000|2021-05-13 03:25:30|24440.99|24402.99|24461.71|24423.71|24461.98|24423.98|24440.99|24402.99|10
1620876340000|2021-05-13 03:25:40|24461.29|24423.29|24466.2|24428.2|24467|24429|24460.6|24422.6|10
1620876350000|2021-05-13 03:25:50|24466.88|24428.88|24464.28|24426.28|24466.88|24428.88|24448.54|24410.54|10
1620876360000|2021-05-13 03:26:00|24463.6|24425.6|24462.7|24424.7|24463.6|24425.6|24453.23|24415.23|10
1620876370000|2021-05-13 03:26:10|24462.88|24424.88|24466.6|24428.6|24466.6|24428.6|24453.28|24415.28|10
1620876380000|2021-05-13 03:26:20|24470.23|24432.23|24513.7|24475.7|24513.7|24475.7|24470.23|24432.23|10
1620876390000|2021-05-13 03:26:30|24514.32|24476.32|24527.13|24489.13|24528.24|24490.24|24514.32|24476.32|10
1620876400000|2021-05-13 03:26:40|24527.45|24489.45|24525.63|24487.63|24528.4|24490.4|24524.62|24486.62|10
1620876410000|2021-05-13 03:26:50|24524.58|24486.58|24524.02|24486.02|24525.78|24487.78|24522.69|24484.69|10
1620876420000|2021-05-13 03:27:00|24523.91|24485.91|24529.73|24491.73|24530.93|24492.93|24523.91|24485.91|10
1620876430000|2021-05-13 03:27:10|24529.81|24491.81|24527.07|24489.07|24530.59|24492.59|24527.07|24489.07|10
1620876440000|2021-05-13 03:27:20|24527.85|24489.85|24530.83|24492.83|24533.09|24495.09|24527.85|24489.85|10
1620876450000|2021-05-13 03:27:30|24533.19|24495.19|24543.51|24505.51|24543.51|24505.51|24532.3|24494.3|10
1620876460000|2021-05-13 03:27:40|24543.19|24505.19|24539.95|24501.95|24544.91|24506.91|24539.95|24501.95|10
1620876470000|2021-05-13 03:27:50|24541.17|24503.17|24532.93|24494.93|24541.94|24503.94|24532.93|24494.93|10
1620876480000|2021-05-13 03:28:00|24529.96|24491.96|24513.29|24475.29|24530.22|24492.22|24513.29|24475.29|10
1620876490000|2021-05-13 03:28:10|24511.97|24473.97|24482.81|24444.81|24511.97|24473.97|24482.81|24444.81|10
1620876500000|2021-05-13 03:28:20|24480.73|24442.73|24465.08|24427.08|24480.73|24442.73|24464.5|24426.5|10
1620876510000|2021-05-13 03:28:30|24464.48|24426.48|24441.73|24403.73|24464.48|24426.48|24441.73|24403.73|10
1620876520000|2021-05-13 03:28:40|24440.62|24402.62|24419.79|24381.79|24440.62|24402.62|24419.79|24381.79|10
1620876530000|2021-05-13 03:28:50|24420.12|24382.12|24414.6|24376.6|24420.12|24382.12|24414.32|24376.32|10
1620876540000|2021-05-13 03:29:00|24414.15|24376.15|24420.42|24382.42|24424.32|24386.32|24414.15|24376.15|10
1620876550000|2021-05-13 03:29:10|24422.07|24384.07|24428.4|24390.4|24428.98|24390.98|24422.07|24384.07|10
1620876560000|2021-05-13 03:29:20|24427.25|24389.25|24416.06|24378.06|24427.25|24389.25|24416.06|24378.06|10
1620876570000|2021-05-13 03:29:30|24414.39|24376.39|24410.32|24372.32|24414.39|24376.39|24410.32|24372.32|10
1620876580000|2021-05-13 03:29:40|24411.07|24373.07|24410.86|24372.86|24411.07|24373.07|24407.74|24369.74|10
1620876590000|2021-05-13 03:29:50|24410.72|24372.72|24412.1|24374.1|24412.57|24374.57|24410.71|24372.71|10
1620876600000|2021-05-13 03:30:00|24410.81|24372.81|24406.98|24368.98|24410.81|24372.81|24403.45|24365.45|9
1620876610000|2021-05-13 03:30:10|24406.53|24368.53|24397.66|24359.66|24406.53|24368.53|24397.66|24359.66|10
1620876620000|2021-05-13 03:30:20|24399.16|24361.16|24385.02|24347.02|24399.16|24361.16|24385.02|24347.02|10
1620876630000|2021-05-13 03:30:30|24384.89|24346.89|24347.27|24309.27|24384.89|24346.89|24346.62|24308.62|10
1620876640000|2021-05-13 03:30:40|24347.85|24309.85|24334.12|24296.12|24347.85|24309.85|24334.12|24296.12|10
1620876650000|2021-05-13 03:30:50|24334.34|24296.34|24331.02|24293.02|24334.34|24296.34|24329.17|24291.17|10
1620876660000|2021-05-13 03:31:00|24330.17|24292.17|24324.86|24286.86|24331.29|24293.29|24324.86|24286.86|10
1620876670000|2021-05-13 03:31:10|24323.15|24285.15|24308.78|24270.78|24323.15|24285.15|24305.55|24267.55|10
1620876680000|2021-05-13 03:31:20|24307.8|24269.8|24299.95|24261.95|24307.8|24269.8|24299.13|24261.13|10
1620876690000|2021-05-13 03:31:30|24296.13|24258.13|24275.46|24237.46|24296.13|24258.13|24275.46|24237.46|10
1620876700000|2021-05-13 03:31:40|24274.5|24236.5|24276.94|24238.94|24279.08|24241.08|24273.59|24235.59|10
1620876710000|2021-05-13 03:31:50|24277.61|24239.61|24286.63|24248.63|24286.63|24248.63|24277.61|24239.61|10
1620876720000|2021-05-13 03:32:00|24292.8|24254.8|24331.26|24293.26|24331.26|24293.26|24292.8|24254.8|10
1620876730000|2021-05-13 03:32:10|24334.51|24296.51|24358.52|24320.52|24358.52|24320.52|24334.51|24296.51|10
1620876740000|2021-05-13 03:32:20|24359.48|24321.48|24370.96|24332.96|24374.98|24336.98|24359.48|24321.48|10
1620876750000|2021-05-13 03:32:30|24372.8|24334.8|24388.51|24350.51|24388.51|24350.51|24372.8|24334.8|10
1620876760000|2021-05-13 03:32:40|24391.19|24353.19|24412.64|24374.64|24412.64|24374.64|24391.19|24353.19|10
1620876770000|2021-05-13 03:32:50|24410.47|24372.47|24420.45|24382.45|24420.45|24382.45|24410.47|24372.47|10
1620876780000|2021-05-13 03:33:00|24420.03|24382.03|24426.34|24388.34|24427.62|24389.62|24420.03|24382.03|10
1620876790000|2021-05-13 03:33:10|24427.98|24389.98|24442.28|24404.28|24442.28|24404.28|24427.98|24389.98|10
1620876800000|2021-05-13 03:33:20|24443.52|24405.52|24446.26|24408.26|24446.26|24408.26|24442.77|24404.77|10
1620876810000|2021-05-13 03:33:30|24451.18|24413.18|24458.36|24420.36|24458.36|24420.36|24451.18|24413.18|10
1620876820000|2021-05-13 03:33:40|24460.52|24422.52|24463|24425|24464.04|24426.04|24460.38|24422.38|10
1620876830000|2021-05-13 03:33:50|24464.22|24426.22|24473.01|24435.01|24474.43|24436.43|24464.03|24426.03|10
1620876840000|2021-05-13 03:34:00|24472.74|24434.74|24466.78|24428.78|24477.19|24439.19|24466.78|24428.78|10
1620876850000|2021-05-13 03:34:10|24467.06|24429.06|24423.89|24385.89|24467.06|24429.06|24423.89|24385.89|10
1620876860000|2021-05-13 03:34:20|24425.1|24387.1|24423.18|24385.18|24425.1|24387.1|24421.88|24383.88|9
1620876870000|2021-05-13 03:34:30|24424.23|24386.23|24409.21|24371.21|24424.23|24386.23|24409.21|24371.21|10
1620876880000|2021-05-13 03:34:40|24408.38|24370.38|24399.7|24361.7|24410.22|24372.22|24399.7|24361.7|10
1620876890000|2021-05-13 03:34:50|24396.33|24358.33|24376.75|24338.75|24396.33|24358.33|24376.75|24338.75|10
1620876900000|2021-05-13 03:35:00|24377.17|24339.17|24397.21|24359.21|24397.21|24359.21|24377.17|24339.17|10
1620876910000|2021-05-13 03:35:10|24398.6|24360.6|24410.15|24372.15|24411.49|24373.49|24398.6|24360.6|10
1620876920000|2021-05-13 03:35:20|24409.47|24371.47|24422.92|24384.92|24422.92|24384.92|24409.47|24371.47|10
1620876930000|2021-05-13 03:35:30|24421.77|24383.77|24438.66|24400.66|24438.66|24400.66|24421.52|24383.52|10
1620876940000|2021-05-13 03:35:40|24436|24398|24429.12|24391.12|24438.28|24400.28|24429.12|24391.12|10
1620876950000|2021-05-13 03:35:50|24427.7|24389.7|24420.59|24382.59|24427.7|24389.7|24420.16|24382.16|10
1620876960000|2021-05-13 03:36:00|24420.71|24382.71|24406.95|24368.95|24420.71|24382.71|24406.38|24368.38|10
1620876970000|2021-05-13 03:36:10|24406.84|24368.84|24405.53|24367.53|24407.22|24369.22|24404.64|24366.64|10
1620876980000|2021-05-13 03:36:20|24405.79|24367.79|24401|24363|24408.17|24370.17|24401|24363|10
1620876990000|2021-05-13 03:36:30|24402.63|24364.63|24399.2|24361.2|24405.34|24367.34|24399.2|24361.2|10
1620877000000|2021-05-13 03:36:40|24398.61|24360.61|24390.31|24352.31|24398.61|24360.61|24390.31|24352.31|10
1620877010000|2021-05-13 03:36:50|24393.18|24355.18|24397.21|24359.21|24397.21|24359.21|24390.93|24352.93|10
1620877020000|2021-05-13 03:37:00|24397.24|24359.24|24395.06|24357.06|24398.76|24360.76|24394.57|24356.57|10
1620877030000|2021-05-13 03:37:10|24395.41|24357.41|24391.13|24353.13|24395.41|24357.41|24390.37|24352.37|10
1620877040000|2021-05-13 03:37:20|24391.73|24353.73|24382.85|24344.85|24391.73|24353.73|24382.85|24344.85|10
1620877050000|2021-05-13 03:37:30|24383.73|24345.73|24372.28|24334.28|24383.73|24345.73|24372.28|24334.28|10
1620877060000|2021-05-13 03:37:40|24371.06|24333.06|24366.83|24328.83|24371.06|24333.06|24365.56|24327.56|10
1620877070000|2021-05-13 03:37:50|24366.68|24328.68|24348.1|24310.1|24366.68|24328.68|24348.1|24310.1|10
1620877080000|2021-05-13 03:38:00|24345.87|24307.87|24319.36|24281.36|24345.94|24307.94|24319.36|24281.36|10
1620877090000|2021-05-13 03:38:10|24314.58|24276.58|24311.11|24273.11|24314.58|24276.58|24309.18|24271.18|10
1620877100000|2021-05-13 03:38:20|24309.41|24271.41|24309.51|24271.51|24312.83|24274.83|24308.81|24270.81|10
1620877110000|2021-05-13 03:38:30|24310.68|24272.68|24313.74|24275.74|24315.83|24277.83|24310.68|24272.68|10
1620877120000|2021-05-13 03:38:40|24313.64|24275.64|24300.39|24262.39|24315.85|24277.85|24300.39|24262.39|10
1620877130000|2021-05-13 03:38:50|24299.31|24261.31|24304.22|24266.22|24304.22|24266.22|24297.49|24259.49|10
1620877140000|2021-05-13 03:39:00|24304.71|24266.71|24317.3|24279.3|24319.64|24281.64|24304.71|24266.71|10
1620877150000|2021-05-13 03:39:10|24317.56|24279.56|24315.81|24277.81|24318.47|24280.47|24315.53|24277.53|10
1620877160000|2021-05-13 03:39:20|24316.77|24278.77|24322.16|24284.16|24323.99|24285.99|24314.4|24276.4|10
1620877170000|2021-05-13 03:39:30|24322.76|24284.76|24325.33|24287.33|24325.33|24287.33|24321.39|24283.39|10
1620877180000|2021-05-13 03:39:40|24327.68|24289.68|24315.97|24277.97|24327.68|24289.68|24315.5|24277.5|10
1620877190000|2021-05-13 03:39:50|24317.03|24279.03|24300.01|24262.01|24317.03|24279.03|24299.81|24261.81|10
1620877200000|2021-05-13 03:40:00|24300.77|24262.77|24295.24|24257.24|24300.77|24262.77|24295.24|24257.24|10
1620877210000|2021-05-13 03:40:10|24296.72|24258.72|24285.27|24247.27|24296.72|24258.72|24285.27|24247.27|10
1620877220000|2021-05-13 03:40:20|24281.96|24243.96|24275.08|24237.08|24282.27|24244.27|24274.92|24236.92|10
1620877230000|2021-05-13 03:40:30|24274.6|24236.6|24265.32|24227.32|24274.6|24236.6|24265.32|24227.32|10
1620877240000|2021-05-13 03:40:40|24265.18|24227.18|24255.63|24217.63|24265.41|24227.41|24255.63|24217.63|10
1620877250000|2021-05-13 03:40:50|24255.66|24217.66|24250.95|24212.95|24256.16|24218.16|24250.83|24212.83|10
1620877260000|2021-05-13 03:41:00|24250.68|24212.68|24254.63|24216.63|24254.63|24216.63|24243.18|24205.18|10
1620877270000|2021-05-13 03:41:10|24255.67|24217.67|24257.23|24219.23|24258.87|24220.87|24255.67|24217.67|10
1620877280000|2021-05-13 03:41:20|24254.99|24216.99|24259.12|24221.12|24259.12|24221.12|24254.82|24216.82|10
1620877290000|2021-05-13 03:41:30|24258.76|24220.76|24259.82|24221.82|24259.82|24221.82|24256.8|24218.8|10
1620877300000|2021-05-13 03:41:40|24260.94|24222.94|24246.61|24208.61|24260.94|24222.94|24245.76|24207.76|10
1620877310000|2021-05-13 03:41:50|24246.03|24208.03|24240.26|24202.26|24247.95|24209.95|24239.36|24201.36|10
1620877320000|2021-05-13 03:42:00|24238.69|24200.69|24235.36|24197.36|24241.63|24203.63|24235.36|24197.36|10
1620877330000|2021-05-13 03:42:10|24235.7|24197.7|24215.29|24177.29|24235.91|24197.91|24215.12|24177.12|10
1620877340000|2021-05-13 03:42:20|24215.04|24177.04|24232.25|24194.25|24232.25|24194.25|24215.04|24177.04|10
1620877350000|2021-05-13 03:42:30|24233.04|24195.04|24250.95|24212.95|24250.95|24212.95|24233.04|24195.04|10
1620877360000|2021-05-13 03:42:40|24249.8|24211.8|24253.07|24215.07|24255.24|24217.24|24249.8|24211.8|10
1620877370000|2021-05-13 03:42:50|24257.42|24219.42|24271.77|24233.77|24271.77|24233.77|24257.42|24219.42|10
1620877380000|2021-05-13 03:43:00|24271.42|24233.42|24292.99|24254.99|24292.99|24254.99|24271.42|24233.42|9
1620877390000|2021-05-13 03:43:10|24291.04|24253.04|24290.99|24252.99|24291.04|24253.04|24282.83|24244.83|10
1620877400000|2021-05-13 03:43:20|24290.42|24252.42|24308.27|24270.27|24308.27|24270.27|24290.42|24252.42|10
1620877410000|2021-05-13 03:43:30|24308.49|24270.49|24310.69|24272.69|24314.18|24276.18|24308.49|24270.49|10
1620877420000|2021-05-13 03:43:40|24313.89|24275.89|24309.62|24271.62|24314.98|24276.98|24307.1|24269.1|10
1620877430000|2021-05-13 03:43:50|24308.9|24270.9|24326.52|24288.52|24326.52|24288.52|24308.9|24270.9|10
1620877440000|2021-05-13 03:44:00|24326.04|24288.04|24328.13|24290.13|24328.13|24290.13|24325.44|24287.44|10
1620877450000|2021-05-13 03:44:10|24326.84|24288.84|24306.27|24268.27|24326.84|24288.84|24306.27|24268.27|10
1620877460000|2021-05-13 03:44:20|24305.57|24267.57|24291.34|24253.34|24306.16|24268.16|24291.34|24253.34|10
1620877470000|2021-05-13 03:44:30|24289.13|24251.13|24277.33|24239.33|24289.13|24251.13|24273.97|24235.97|10
1620877480000|2021-05-13 03:44:40|24277.98|24239.98|24255.24|24217.24|24277.98|24239.98|24255.24|24217.24|10
1620877490000|2021-05-13 03:44:50|24249.61|24211.61|24225.4|24187.4|24249.61|24211.61|24225.4|24187.4|10
1620877500000|2021-05-13 03:45:00|24224.25|24186.25|24211.64|24173.64|24224.25|24186.25|24211.57|24173.57|10
1620877510000|2021-05-13 03:45:10|24209.74|24171.74|24208.75|24170.75|24209.74|24171.74|24202.88|24164.88|9
1620877520000|2021-05-13 03:45:20|24211.08|24173.08|24206.39|24168.39|24212.65|24174.65|24206.39|24168.39|10
1620877530000|2021-05-13 03:45:30|24204.47|24166.47|24211.78|24173.78|24211.78|24173.78|24193.63|24155.63|10
1620877540000|2021-05-13 03:45:40|24213.34|24175.34|24230.51|24192.51|24230.51|24192.51|24213.34|24175.34|10
1620877550000|2021-05-13 03:45:50|24233.58|24195.58|24232.91|24194.91|24233.58|24195.58|24229.46|24191.46|10
1620877560000|2021-05-13 03:46:00|24231.72|24193.72|24247.76|24209.76|24247.76|24209.76|24227.97|24189.97|10
1620877570000|2021-05-13 03:46:10|24251.35|24213.35|24251.16|24213.16|24256.56|24218.56|24251.16|24213.16|9
1620877580000|2021-05-13 03:46:20|24251.57|24213.57|24258.47|24220.47|24258.47|24220.47|24250.14|24212.14|10
1620877590000|2021-05-13 03:46:30|24258.67|24220.67|24281.6|24243.6|24281.6|24243.6|24258.67|24220.67|10
1620877600000|2021-05-13 03:46:40|24279.8|24241.8|24294.11|24256.11|24294.42|24256.42|24279.8|24241.8|10
1620877610000|2021-05-13 03:46:50|24296.01|24258.01|24297.89|24259.89|24299.19|24261.19|24293.91|24255.91|10
1620877620000|2021-05-13 03:47:00|24299.31|24261.31|24290.77|24252.77|24304.54|24266.54|24290.77|24252.77|10
1620877630000|2021-05-13 03:47:10|24289.5|24251.5|24282.67|24244.67|24289.73|24251.73|24282.54|24244.54|10
1620877640000|2021-05-13 03:47:20|24283.78|24245.78|24288.28|24250.28|24288.72|24250.72|24283.78|24245.78|10
1620877650000|2021-05-13 03:47:30|24286.94|24248.94|24289.54|24251.54|24290.45|24252.45|24286.2|24248.2|9
1620877660000|2021-05-13 03:47:40|24291.07|24253.07|24301.16|24263.16|24305.41|24267.41|24291.07|24253.07|10
1620877670000|2021-05-13 03:47:50|24301.76|24263.76|24307.34|24269.34|24307.34|24269.34|24298.08|24260.08|10
1620877680000|2021-05-13 03:48:00|24310.72|24272.72|24337.51|24299.51|24337.51|24299.51|24310.72|24272.72|10
1620877690000|2021-05-13 03:48:10|24338.7|24300.7|24333.26|24295.26|24338.7|24300.7|24333.26|24295.26|10
1620877700000|2021-05-13 03:48:20|24332.88|24294.88|24312.82|24274.82|24332.88|24294.88|24312.82|24274.82|10
1620877710000|2021-05-13 03:48:30|24311.06|24273.06|24311.67|24273.67|24316.06|24278.06|24311.06|24273.06|10
1620877720000|2021-05-13 03:48:40|24311.02|24273.02|24302.94|24264.94|24312.05|24274.05|24302.37|24264.37|10
1620877730000|2021-05-13 03:48:50|24303.57|24265.57|24275.13|24237.13|24303.57|24265.57|24275.12|24237.12|10
1620877740000|2021-05-13 03:49:00|24274.03|24236.03|24277.24|24239.24|24277.24|24239.24|24273.2|24235.2|10
1620877750000|2021-05-13 03:49:10|24277.7|24239.7|24278.5|24240.5|24278.73|24240.73|24274.4|24236.4|10
1620877760000|2021-05-13 03:49:20|24278.3|24240.3|24276.79|24238.79|24282.91|24244.91|24276.79|24238.79|10
1620877770000|2021-05-13 03:49:30|24275.49|24237.49|24272.32|24234.32|24276.24|24238.24|24272.32|24234.32|10
1620877780000|2021-05-13 03:49:40|24271.71|24233.71|24291.82|24253.82|24291.82|24253.82|24271.71|24233.71|10
1620877790000|2021-05-13 03:49:50|24292.23|24254.23|24306.51|24268.51|24307.92|24269.92|24292.23|24254.23|10
1620877800000|2021-05-13 03:50:00|24309.38|24271.38|24319.6|24281.6|24319.6|24281.6|24309.38|24271.38|10
1620877810000|2021-05-13 03:50:10|24322.28|24284.28|24334.98|24296.98|24334.98|24296.98|24322.03|24284.03|10
1620877820000|2021-05-13 03:50:20|24339.73|24301.73|24348.12|24310.12|24348.12|24310.12|24339.73|24301.73|10
1620877830000|2021-05-13 03:50:30|24352.26|24314.26|24355.42|24317.42|24356.33|24318.33|24352.08|24314.08|10
1620877840000|2021-05-13 03:50:40|24356.44|24318.44|24358.18|24320.18|24359.17|24321.17|24356.44|24318.44|10
1620877850000|2021-05-13 03:50:50|24357.13|24319.13|24358.11|24320.11|24358.46|24320.46|24353.77|24315.77|10
1620877860000|2021-05-13 03:51:00|24358.03|24320.03|24355.97|24317.97|24360.9|24322.9|24355.49|24317.49|10
1620877870000|2021-05-13 03:51:10|24357.69|24319.69|24363.14|24325.14|24363.14|24325.14|24357.69|24319.69|10
1620877880000|2021-05-13 03:51:20|24365.96|24327.96|24363.37|24325.37|24365.96|24327.96|24361.59|24323.59|10
1620877890000|2021-05-13 03:51:30|24362.58|24324.58|24372.14|24334.14|24372.14|24334.14|24358.87|24320.87|10
1620877900000|2021-05-13 03:51:40|24374.15|24336.15|24380.45|24342.45|24380.45|24342.45|24374.15|24336.15|10
1620877910000|2021-05-13 03:51:50|24379.48|24341.48|24385.88|24347.88|24385.88|24347.88|24379.37|24341.37|10
1620877920000|2021-05-13 03:52:00|24386.68|24348.68|24393.27|24355.27|24393.27|24355.27|24386.63|24348.63|10
1620877930000|2021-05-13 03:52:10|24394.21|24356.21|24399.3|24361.3|24400.66|24362.66|24394.21|24356.21|10
1620877940000|2021-05-13 03:52:20|24399.62|24361.62|24394.62|24356.62|24400.79|24362.79|24394.62|24356.62|10
1620877950000|2021-05-13 03:52:30|24391.1|24353.1|24393.6|24355.6|24393.6|24355.6|24391.06|24353.06|10
1620877960000|2021-05-13 03:52:40|24393.34|24355.34|24399.03|24361.03|24399.03|24361.03|24393.34|24355.34|9
1620877970000|2021-05-13 03:52:50|24399.25|24361.25|24413.32|24375.32|24413.32|24375.32|24398.26|24360.26|10
1620877980000|2021-05-13 03:53:00|24412.23|24374.23|24428.02|24390.02|24428.02|24390.02|24412.23|24374.23|10
1620877990000|2021-05-13 03:53:10|24427.68|24389.68|24421.45|24383.45|24427.9|24389.9|24421.45|24383.45|10
1620878000000|2021-05-13 03:53:20|24421.43|24383.43|24418.63|24380.63|24422.37|24384.37|24417.92|24379.92|10
1620878010000|2021-05-13 03:53:30|24418.21|24380.21|24418.73|24380.73|24422.8|24384.8|24417.2|24379.2|10
1620878020000|2021-05-13 03:53:40|24418.47|24380.47|24423.51|24385.51|24423.76|24385.76|24418.47|24380.47|9
1620878030000|2021-05-13 03:53:50|24423.99|24385.99|24428.33|24390.33|24429.5|24391.5|24423.99|24385.99|10
1620878040000|2021-05-13 03:54:00|24428.02|24390.02|24434.28|24396.28|24434.72|24396.72|24428.02|24390.02|10
1620878050000|2021-05-13 03:54:10|24435.77|24397.77|24439.24|24401.24|24439.54|24401.54|24435.28|24397.28|10
1620878060000|2021-05-13 03:54:20|24438.12|24400.12|24442.39|24404.39|24442.39|24404.39|24438.12|24400.12|10
1620878070000|2021-05-13 03:54:30|24442.52|24404.52|24439.1|24401.1|24442.52|24404.52|24439.1|24401.1|10
1620878080000|2021-05-13 03:54:40|24438.78|24400.78|24437.08|24399.08|24438.78|24400.78|24436.67|24398.67|10
1620878090000|2021-05-13 03:54:50|24436.86|24398.86|24456.72|24418.72|24456.72|24418.72|24436.86|24398.86|10
1620878100000|2021-05-13 03:55:00|24456.86|24418.86|24462.26|24424.26|24462.26|24424.26|24456.86|24418.86|10
1620878110000|2021-05-13 03:55:10|24461.95|24423.95|24464.85|24426.85|24465.24|24427.24|24461.95|24423.95|10
1620878120000|2021-05-13 03:55:20|24463.89|24425.89|24465.5|24427.5|24467.15|24429.15|24459.86|24421.86|10
1620878130000|2021-05-13 03:55:30|24466|24428|24484.15|24446.15|24484.15|24446.15|24466|24428|10
1620878140000|2021-05-13 03:55:40|24486.18|24448.18|24494.58|24456.58|24494.86|24456.86|24485.85|24447.85|10
1620878150000|2021-05-13 03:55:50|24491.77|24453.77|24500.87|24462.87|24500.87|24462.87|24491.77|24453.77|10
1620878160000|2021-05-13 03:56:00|24501.56|24463.56|24505.29|24467.29|24505.29|24467.29|24501.56|24463.56|10
1620878170000|2021-05-13 03:56:10|24504.89|24466.89|24501.64|24463.64|24506.95|24468.95|24501.64|24463.64|10
1620878180000|2021-05-13 03:56:20|24505.42|24467.42|24499.14|24461.14|24505.42|24467.42|24499.14|24461.14|10
1620878190000|2021-05-13 03:56:30|24499.5|24461.5|24515.58|24477.58|24515.58|24477.58|24496.97|24458.97|9
1620878200000|2021-05-13 03:56:40|24516.11|24478.11|24517.69|24479.69|24517.69|24479.69|24514.27|24476.27|10
1620878210000|2021-05-13 03:56:50|24519.09|24481.09|24530.45|24492.45|24530.45|24492.45|24517.91|24479.91|10
1620878220000|2021-05-13 03:57:00|24530.07|24492.07|24535.07|24497.07|24535.07|24497.07|24529.78|24491.78|10
1620878230000|2021-05-13 03:57:10|24534.27|24496.27|24532.48|24494.48|24536.96|24498.96|24529.99|24491.99|10
1620878240000|2021-05-13 03:57:20|24530.5|24492.5|24519.77|24481.77|24530.76|24492.76|24519.77|24481.77|10
1620878250000|2021-05-13 03:57:30|24520.44|24482.44|24527.06|24489.06|24527.06|24489.06|24519.52|24481.52|10
1620878260000|2021-05-13 03:57:40|24528.22|24490.22|24537.74|24499.74|24537.74|24499.74|24528.22|24490.22|10
1620878270000|2021-05-13 03:57:50|24549.47|24511.47|24550.06|24512.06|24555.37|24517.37|24549.47|24511.47|10
1620878280000|2021-05-13 03:58:00|24550.51|24512.51|24557.93|24519.93|24557.93|24519.93|24549.19|24511.19|10
1620878290000|2021-05-13 03:58:10|24557.74|24519.74|24554.6|24516.6|24558.89|24520.89|24554.43|24516.43|10
1620878300000|2021-05-13 03:58:20|24556.38|24518.38|24546.73|24508.73|24556.38|24518.38|24546.73|24508.73|10
1620878310000|2021-05-13 03:58:30|24546.04|24508.04|24549.37|24511.37|24549.37|24511.37|24541.33|24503.33|10
1620878320000|2021-05-13 03:58:40|24549.66|24511.66|24553.83|24515.83|24553.83|24515.83|24548.94|24510.94|10
1620878330000|2021-05-13 03:58:50|24552.98|24514.98|24573.32|24535.32|24574.61|24536.61|24552.87|24514.87|10
1620878340000|2021-05-13 03:59:00|24574.61|24536.61|24571.67|24533.67|24576.35|24538.35|24571.32|24533.32|10
1620878350000|2021-05-13 03:59:10|24570.67|24532.67|24570.34|24532.34|24571.2|24533.2|24566.24|24528.24|10
1620878360000|2021-05-13 03:59:20|24568.28|24530.28|24574.89|24536.89|24575.7|24537.7|24568.28|24530.28|10
1620878370000|2021-05-13 03:59:30|24574.76|24536.76|24582.39|24544.39|24582.39|24544.39|24566.13|24528.13|10
1620878380000|2021-05-13 03:59:40|24585.33|24547.33|24591.47|24553.47|24591.47|24553.47|24583.2|24545.2|10
1620878390000|2021-05-13 03:59:50|24591.08|24553.08|24607.45|24569.45|24607.45|24569.45|24590.47|24552.47|10
1620878400000|2021-05-13 04:00:00|24611.4|24573.4|24634.65|24596.65|24634.65|24596.65|24610.96|24572.96|10
1620878410000|2021-05-13 04:00:10|24639|24601|24665.47|24627.47|24665.47|24627.47|24639|24601|10
1620878420000|2021-05-13 04:00:20|24667.86|24629.86|24683.54|24645.54|24684.16|24646.16|24667.2|24629.2|10
1620878430000|2021-05-13 04:00:30|24682.16|24644.16|24728.04|24690.04|24728.04|24690.04|24682.16|24644.16|10
1620878440000|2021-05-13 04:00:40|24723.85|24685.85|24769.97|24731.97|24770.32|24732.32|24723.85|24685.85|10
1620878450000|2021-05-13 04:00:50|24767.94|24729.94|24779.92|24741.92|24779.92|24741.92|24767.94|24729.94|10
1620878460000|2021-05-13 04:01:00|24780.49|24742.49|24788.95|24750.95|24803.5|24765.5|24780.49|24742.49|10
1620878470000|2021-05-13 04:01:10|24787.28|24749.28|24768.15|24730.15|24787.28|24749.28|24768.15|24730.15|10
1620878480000|2021-05-13 04:01:20|24765.98|24727.98|24747.12|24709.12|24767.82|24729.82|24747.12|24709.12|10
1620878490000|2021-05-13 04:01:30|24745.05|24707.05|24740.37|24702.37|24745.05|24707.05|24740.37|24702.37|10
1620878500000|2021-05-13 04:01:40|24740.65|24702.65|24739.24|24701.24|24740.65|24702.65|24737.23|24699.23|10
1620878510000|2021-05-13 04:01:50|24738.73|24700.73|24746.14|24708.14|24746.14|24708.14|24738.01|24700.01|10
1620878520000|2021-05-13 04:02:00|24750.25|24712.25|24746.49|24708.49|24751.61|24713.61|24746.49|24708.49|10
1620878530000|2021-05-13 04:02:10|24746.03|24708.03|24745.28|24707.28|24746.03|24708.03|24743.13|24705.13|10
1620878540000|2021-05-13 04:02:20|24743.99|24705.99|24749.24|24711.24|24749.5|24711.5|24743.73|24705.73|10
1620878550000|2021-05-13 04:02:30|24747.9|24709.9|24761.07|24723.07|24761.07|24723.07|24747.85|24709.85|10
1620878560000|2021-05-13 04:02:40|24761.44|24723.44|24768.18|24730.18|24768.32|24730.32|24761.44|24723.44|9
1620878570000|2021-05-13 04:02:50|24769.11|24731.11|24770.39|24732.39|24770.97|24732.97|24769.11|24731.11|10
1620878580000|2021-05-13 04:03:00|24769.06|24731.06|24774.04|24736.04|24774.04|24736.04|24768.72|24730.72|10
1620878590000|2021-05-13 04:03:10|24776.4|24738.4|24789.58|24751.58|24789.58|24751.58|24775.85|24737.85|10
1620878600000|2021-05-13 04:03:20|24790.24|24752.24|24806.01|24768.01|24806.01|24768.01|24789.03|24751.03|10
1620878610000|2021-05-13 04:03:30|24806.52|24768.52|24826.7|24788.7|24826.7|24788.7|24806.52|24768.52|10
1620878620000|2021-05-13 04:03:40|24825.73|24787.73|24826.13|24788.13|24830.21|24792.21|24825.73|24787.73|10
1620878630000|2021-05-13 04:03:50|24827.26|24789.26|24818.13|24780.13|24828.13|24790.13|24814.53|24776.53|10
1620878640000|2021-05-13 04:04:00|24823.22|24785.22|24822.84|24784.84|24826.47|24788.47|24822.59|24784.59|10
1620878650000|2021-05-13 04:04:10|24822.88|24784.88|24825.63|24787.63|24826.5|24788.5|24822.27|24784.27|10
1620878660000|2021-05-13 04:04:20|24824.85|24786.85|24830.43|24792.43|24832.43|24794.43|24824.85|24786.85|10
1620878670000|2021-05-13 04:04:30|24830.74|24792.74|24830.9|24792.9|24832.98|24794.98|24829.96|24791.96|10
1620878680000|2021-05-13 04:04:40|24829.54|24791.54|24829.82|24791.82|24834.67|24796.67|24828.61|24790.61|10
1620878690000|2021-05-13 04:04:50|24828.22|24790.22|24822.13|24784.13|24833.72|24795.72|24821.65|24783.65|10
1620878700000|2021-05-13 04:05:00|24823.16|24785.16|24807.19|24769.19|24823.16|24785.16|24807.19|24769.19|10
1620878710000|2021-05-13 04:05:10|24805.9|24767.9|24798.44|24760.44|24805.9|24767.9|24798.44|24760.44|10
1620878720000|2021-05-13 04:05:20|24799.03|24761.03|24792.99|24754.99|24799.03|24761.03|24791.17|24753.17|10
1620878730000|2021-05-13 04:05:30|24792.25|24754.25|24794.09|24756.09|24794.09|24756.09|24791.4|24753.4|10
1620878740000|2021-05-13 04:05:40|24795.19|24757.19|24807.34|24769.34|24807.34|24769.34|24791.83|24753.83|10
1620878750000|2021-05-13 04:05:50|24806.8|24768.8|24816.44|24778.44|24816.44|24778.44|24806.8|24768.8|10
1620878760000|2021-05-13 04:06:00|24818.19|24780.19|24824.66|24786.66|24824.66|24786.66|24817.84|24779.84|10
1620878770000|2021-05-13 04:06:10|24825.86|24787.86|24829.95|24791.95|24833.14|24795.14|24825.67|24787.67|10
1620878780000|2021-05-13 04:06:20|24828.32|24790.32|24837|24799|24837|24799|24827.94|24789.94|10
1620878790000|2021-05-13 04:06:30|24840.51|24802.51|24839.48|24801.48|24842.09|24804.09|24839.2|24801.2|10
1620878800000|2021-05-13 04:06:40|24840.44|24802.44|24839.87|24801.87|24844.78|24806.78|24837.69|24799.69|10
1620878810000|2021-05-13 04:06:50|24837.25|24799.25|24837.52|24799.52|24838.93|24800.93|24835.31|24797.31|10
1620878820000|2021-05-13 04:07:00|24837.12|24799.12|24834.44|24796.44|24837.12|24799.12|24831.95|24793.95|10
1620878830000|2021-05-13 04:07:10|24834.75|24796.75|24848.19|24810.19|24848.19|24810.19|24834.64|24796.64|10
1620878840000|2021-05-13 04:07:20|24849.23|24811.23|24837.39|24799.39|24849.23|24811.23|24837.39|24799.39|10
1620878850000|2021-05-13 04:07:30|24838.34|24800.34|24838.2|24800.2|24838.34|24800.34|24836.23|24798.23|10
1620878860000|2021-05-13 04:07:40|24838.05|24800.05|24845.19|24807.19|24845.19|24807.19|24837.82|24799.82|10
1620878870000|2021-05-13 04:07:50|24845.85|24807.85|24840.52|24802.52|24846.04|24808.04|24840.28|24802.28|10
1620878880000|2021-05-13 04:08:00|24839.22|24801.22|24840.46|24802.46|24842.18|24804.18|24838.62|24800.62|10
1620878890000|2021-05-13 04:08:10|24838.3|24800.3|24829.72|24791.72|24838.3|24800.3|24829.72|24791.72|10
1620878900000|2021-05-13 04:08:20|24830.27|24792.27|24830.06|24792.06|24830.68|24792.68|24829.45|24791.45|10
1620878910000|2021-05-13 04:08:30|24829.55|24791.55|24827.95|24789.95|24831.06|24793.06|24827.95|24789.95|10
1620878920000|2021-05-13 04:08:40|24825.53|24787.53|24812.73|24774.73|24825.53|24787.53|24812.73|24774.73|10
1620878930000|2021-05-13 04:08:50|24811.32|24773.32|24805.21|24767.21|24812.42|24774.42|24803.46|24765.46|10
1620878940000|2021-05-13 04:09:00|24805.4|24767.4|24812.01|24774.01|24814.97|24776.97|24805.31|24767.31|10
1620878950000|2021-05-13 04:09:10|24812.3|24774.3|24816.01|24778.01|24816.3|24778.3|24812.3|24774.3|10
1620878960000|2021-05-13 04:09:20|24816.29|24778.29|24822.25|24784.25|24822.25|24784.25|24816.29|24778.29|10
1620878970000|2021-05-13 04:09:30|24825.63|24787.63|24815.99|24777.99|24825.82|24787.82|24815.99|24777.99|10
1620878980000|2021-05-13 04:09:40|24813.84|24775.84|24818.46|24780.46|24818.46|24780.46|24810.92|24772.92|10
1620878990000|2021-05-13 04:09:50|24818.54|24780.54|24825.13|24787.13|24825.13|24787.13|24818.09|24780.09|10
1620879000000|2021-05-13 04:10:00|24824.67|24786.67|24835.6|24797.6|24835.6|24797.6|24824.67|24786.67|10
1620879010000|2021-05-13 04:10:10|24835.55|24797.55|24831.54|24793.54|24835.91|24797.91|24831.54|24793.54|10
1620879020000|2021-05-13 04:10:20|24833.06|24795.06|24828.8|24790.8|24833.06|24795.06|24828.8|24790.8|10
1620879030000|2021-05-13 04:10:30|24828.38|24790.38|24822.86|24784.86|24828.38|24790.38|24822.47|24784.47|10
1620879040000|2021-05-13 04:10:40|24822.49|24784.49|24811.74|24773.74|24823.56|24785.56|24811.74|24773.74|10
1620879050000|2021-05-13 04:10:50|24810.23|24772.23|24802.48|24764.48|24810.23|24772.23|24802.48|24764.48|10
1620879060000|2021-05-13 04:11:00|24800.83|24762.83|24785.44|24747.44|24800.83|24762.83|24785.44|24747.44|10
1620879070000|2021-05-13 04:11:10|24782.74|24744.74|24775.85|24737.85|24782.74|24744.74|24775.27|24737.27|10
1620879080000|2021-05-13 04:11:20|24776.89|24738.89|24780.1|24742.1|24780.1|24742.1|24775.22|24737.22|10
1620879090000|2021-05-13 04:11:30|24781.56|24743.56|24785.79|24747.79|24785.79|24747.79|24781.56|24743.56|9
1620879100000|2021-05-13 04:11:40|24787.78|24749.78|24797.07|24759.07|24799.02|24761.02|24787.78|24749.78|10
1620879110000|2021-05-13 04:11:50|24795.86|24757.86|24803.01|24765.01|24803.01|24765.01|24795.86|24757.86|10
1620879120000|2021-05-13 04:12:00|24803.34|24765.34|24806.54|24768.54|24806.54|24768.54|24803.34|24765.34|9
1620879130000|2021-05-13 04:12:10|24806.6|24768.6|24801.66|24763.66|24806.6|24768.6|24801.66|24763.66|9
1620879140000|2021-05-13 04:12:20|24800.84|24762.84|24799.24|24761.24|24800.84|24762.84|24798.71|24760.71|10
1620879150000|2021-05-13 04:12:30|24799.48|24761.48|24795.29|24757.29|24800.28|24762.28|24795.29|24757.29|10
1620879160000|2021-05-13 04:12:40|24794.87|24756.87|24803.91|24765.91|24803.91|24765.91|24794.87|24756.87|10
1620879170000|2021-05-13 04:12:50|24804.16|24766.16|24796.1|24758.1|24804.63|24766.63|24796.1|24758.1|10
1620879180000|2021-05-13 04:13:00|24796.03|24758.03|24811.03|24773.03|24811.03|24773.03|24794.84|24756.84|10
1620879190000|2021-05-13 04:13:10|24809.45|24771.45|24819.63|24781.63|24819.63|24781.63|24809.45|24771.45|10
1620879200000|2021-05-13 04:13:20|24823.67|24785.67|24829.15|24791.15|24832.09|24794.09|24823.67|24785.67|9
1620879210000|2021-05-13 04:13:30|24829.67|24791.67|24830.59|24792.59|24831.87|24793.87|24829.67|24791.67|10
1620879220000|2021-05-13 04:13:40|24828.45|24790.45|24827.44|24789.44|24828.83|24790.83|24826.91|24788.91|10
1620879230000|2021-05-13 04:13:50|24826.54|24788.54|24820.2|24782.2|24826.54|24788.54|24820.2|24782.2|10
1620879240000|2021-05-13 04:14:00|24820.24|24782.24|24817.3|24779.3|24820.24|24782.24|24816.23|24778.23|10
1620879250000|2021-05-13 04:14:10|24817.27|24779.27|24812.96|24774.96|24817.27|24779.27|24812.96|24774.96|9
1620879260000|2021-05-13 04:14:20|24813.34|24775.34|24811.78|24773.78|24813.93|24775.93|24811.13|24773.13|10
1620879270000|2021-05-13 04:14:30|24811.09|24773.09|24811.09|24773.09|24812.3|24774.3|24810.41|24772.41|10
1620879280000|2021-05-13 04:14:40|24812.9|24774.9|24811.47|24773.47|24814.85|24776.85|24810.42|24772.42|10
1620879290000|2021-05-13 04:14:50|24811.79|24773.79|24818.61|24780.61|24818.61|24780.61|24810.98|24772.98|10
1620879300000|2021-05-13 04:15:00|24818.67|24780.67|24816.95|24778.95|24819.3|24781.3|24816.95|24778.95|10
1620879310000|2021-05-13 04:15:10|24817.56|24779.56|24816.95|24778.95|24819.39|24781.39|24814.85|24776.85|10
1620879320000|2021-05-13 04:15:20|24818.24|24780.24|24823.09|24785.09|24823.2|24785.2|24818.24|24780.24|10
1620879330000|2021-05-13 04:15:30|24823|24785|24820.89|24782.89|24823|24785|24820.89|24782.89|10
1620879340000|2021-05-13 04:15:40|24819.46|24781.46|24809.03|24771.03|24819.63|24781.63|24809.03|24771.03|10
1620879350000|2021-05-13 04:15:50|24806.55|24768.55|24783.09|24745.09|24806.55|24768.55|24783.09|24745.09|10
1620879360000|2021-05-13 04:16:00|24781.7|24743.7|24764.48|24726.48|24781.7|24743.7|24764.48|24726.48|10
1620879370000|2021-05-13 04:16:10|24763.08|24725.08|24753.73|24715.73|24764.07|24726.07|24753.73|24715.73|10
1620879380000|2021-05-13 04:16:20|24753.26|24715.26|24742.76|24704.76|24753.26|24715.26|24742.76|24704.76|10
1620879390000|2021-05-13 04:16:30|24742.85|24704.85|24752.45|24714.45|24753.69|24715.69|24742.85|24704.85|10
1620879400000|2021-05-13 04:16:40|24752.6|24714.6|24752.55|24714.55|24752.6|24714.6|24747.89|24709.89|10
1620879410000|2021-05-13 04:16:50|24753.02|24715.02|24759.94|24721.94|24759.94|24721.94|24751.86|24713.86|10
1620879420000|2021-05-13 04:17:00|24761.46|24723.46|24757.36|24719.36|24761.46|24723.46|24757.36|24719.36|10
1620879430000|2021-05-13 04:17:10|24756.02|24718.02|24748.39|24710.39|24756.02|24718.02|24747.98|24709.98|10
1620879440000|2021-05-13 04:17:20|24748.18|24710.18|24751.97|24713.97|24754.85|24716.85|24748.18|24710.18|10
1620879450000|2021-05-13 04:17:30|24751.33|24713.33|24760.85|24722.85|24760.85|24722.85|24750.78|24712.78|10
1620879460000|2021-05-13 04:17:40|24761.52|24723.52|24763.04|24725.04|24763.71|24725.71|24761.11|24723.11|10
1620879470000|2021-05-13 04:17:50|24765.67|24727.67|24765.32|24727.32|24765.67|24727.67|24763.24|24725.24|10
1620879480000|2021-05-13 04:18:00|24764.01|24726.01|24766.43|24728.43|24767.05|24729.05|24762.58|24724.58|10
1620879490000|2021-05-13 04:18:10|24768.06|24730.06|24765.34|24727.34|24768.06|24730.06|24764.39|24726.39|10
1620879500000|2021-05-13 04:18:20|24764.11|24726.11|24761.93|24723.93|24767.01|24729.01|24761.93|24723.93|10
1620879510000|2021-05-13 04:18:30|24761.11|24723.11|24743.28|24705.28|24761.11|24723.11|24743.28|24705.28|10
1620879520000|2021-05-13 04:18:40|24741.83|24703.83|24735.94|24697.94|24741.95|24703.95|24732.93|24694.93|10
1620879530000|2021-05-13 04:18:50|24735.53|24697.53|24731.18|24693.18|24736.85|24698.85|24730.99|24692.99|10
1620879540000|2021-05-13 04:19:00|24730.32|24692.32|24729.94|24691.94|24730.32|24692.32|24728.69|24690.69|10
1620879550000|2021-05-13 04:19:10|24729.96|24691.96|24729.12|24691.12|24729.96|24691.96|24726.17|24688.17|10
1620879560000|2021-05-13 04:19:20|24730.27|24692.27|24731.5|24693.5|24731.5|24693.5|24729.34|24691.34|10
1620879570000|2021-05-13 04:19:30|24730.49|24692.49|24738.05|24700.05|24738.05|24700.05|24730.43|24692.43|10
1620879580000|2021-05-13 04:19:40|24738.77|24700.77|24748.03|24710.03|24748.03|24710.03|24738.74|24700.74|10
1620879590000|2021-05-13 04:19:50|24750.12|24712.12|24745.45|24707.45|24752.03|24714.03|24745.36|24707.36|10
1620879600000|2021-05-13 04:20:00|24742.55|24704.55|24744.75|24706.75|24744.87|24706.87|24741.68|24703.68|10
1620879610000|2021-05-13 04:20:10|24746.19|24708.19|24745.03|24707.03|24747.53|24709.53|24745.02|24707.02|10
1620879620000|2021-05-13 04:20:20|24745.22|24707.22|24764.2|24726.2|24764.2|24726.2|24745.22|24707.22|10
1620879630000|2021-05-13 04:20:30|24764.98|24726.98|24774.87|24736.87|24774.87|24736.87|24764.98|24726.98|10
1620879640000|2021-05-13 04:20:40|24774.49|24736.49|24793.03|24755.03|24793.03|24755.03|24774.49|24736.49|10
1620879650000|2021-05-13 04:20:50|24795.83|24757.83|24789.65|24751.65|24796.5|24758.5|24789.65|24751.65|10
1620879660000|2021-05-13 04:21:00|24789.21|24751.21|24786.63|24748.63|24790.76|24752.76|24786.63|24748.63|10
1620879670000|2021-05-13 04:21:10|24787.28|24749.28|24792.84|24754.84|24795.49|24757.49|24787.28|24749.28|10
1620879680000|2021-05-13 04:21:20|24792.53|24754.53|24780.08|24742.08|24792.53|24754.53|24780.08|24742.08|10
1620879690000|2021-05-13 04:21:30|24779.36|24741.36|24764.17|24726.17|24779.36|24741.36|24764.17|24726.17|10
1620879700000|2021-05-13 04:21:40|24763.47|24725.47|24756.88|24718.88|24764.88|24726.88|24756.88|24718.88|10
1620879710000|2021-05-13 04:21:50|24755.06|24717.06|24745.79|24707.79|24755.35|24717.35|24745.79|24707.79|10
1620879720000|2021-05-13 04:22:00|24742.24|24704.24|24721.01|24683.01|24742.24|24704.24|24721.01|24683.01|10
1620879730000|2021-05-13 04:22:10|24719.84|24681.84|24700.26|24662.26|24720.51|24682.51|24700.26|24662.26|10
1620879740000|2021-05-13 04:22:20|24698.23|24660.23|24699.52|24661.52|24703.26|24665.26|24698.23|24660.23|10
1620879750000|2021-05-13 04:22:30|24702.18|24664.18|24701.67|24663.67|24703.27|24665.27|24699.66|24661.66|10
1620879760000|2021-05-13 04:22:40|24702.53|24664.53|24710.29|24672.29|24710.29|24672.29|24702.53|24664.53|10
1620879770000|2021-05-13 04:22:50|24710.12|24672.12|24721.81|24683.81|24721.81|24683.81|24710.12|24672.12|10
1620879780000|2021-05-13 04:23:00|24721.35|24683.35|24720.73|24682.73|24722.48|24684.48|24720.72|24682.72|10
1620879790000|2021-05-13 04:23:10|24719.41|24681.41|24719|24681|24719.41|24681.41|24717.64|24679.64|10
1620879800000|2021-05-13 04:23:20|24717.2|24679.2|24714.86|24676.86|24717.2|24679.2|24714.86|24676.86|10
1620879810000|2021-05-13 04:23:30|24715.75|24677.75|24724.63|24686.63|24724.63|24686.63|24715.75|24677.75|10
1620879820000|2021-05-13 04:23:40|24726.11|24688.11|24729.18|24691.18|24730.3|24692.3|24726.11|24688.11|10
1620879830000|2021-05-13 04:23:50|24729.32|24691.32|24725.62|24687.62|24729.32|24691.32|24725.15|24687.15|10
1620879840000|2021-05-13 04:24:00|24725.91|24687.91|24722.19|24684.19|24725.91|24687.91|24722.19|24684.19|9
1620879850000|2021-05-13 04:24:10|24723.39|24685.39|24723.08|24685.08|24724.35|24686.35|24722.84|24684.84|10
1620879860000|2021-05-13 04:24:20|24723.14|24685.14|24723.35|24685.35|24726.09|24688.09|24723.14|24685.14|10
1620879870000|2021-05-13 04:24:30|24723.75|24685.75|24723.35|24685.35|24725.16|24687.16|24723.35|24685.35|10
1620879880000|2021-05-13 04:24:40|24722.54|24684.54|24725.77|24687.77|24725.77|24687.77|24722.09|24684.09|10
1620879890000|2021-05-13 04:24:50|24724.85|24686.85|24725.97|24687.97|24728.53|24690.53|24724.69|24686.69|10
1620879900000|2021-05-13 04:25:00|24724.87|24686.87|24721.98|24683.98|24725.18|24687.18|24721.37|24683.37|10
1620879910000|2021-05-13 04:25:10|24721.1|24683.1|24719.13|24681.13|24721.71|24683.71|24719.13|24681.13|10
1620879920000|2021-05-13 04:25:20|24718.36|24680.36|24721.44|24683.44|24721.44|24683.44|24715.81|24677.81|10
1620879930000|2021-05-13 04:25:30|24723.22|24685.22|24741.91|24703.91|24741.91|24703.91|24722.68|24684.68|10
1620879940000|2021-05-13 04:25:40|24744.02|24706.02|24751.7|24713.7|24751.7|24713.7|24744.02|24706.02|10
1620879950000|2021-05-13 04:25:50|24752.48|24714.48|24752.42|24714.42|24755.23|24717.23|24752.18|24714.18|10
1620879960000|2021-05-13 04:26:00|24753.38|24715.38|24757.24|24719.24|24758.63|24720.63|24753.38|24715.38|10
1620879970000|2021-05-13 04:26:10|24755.87|24717.87|24751.18|24713.18|24755.87|24717.87|24747.62|24709.62|10
1620879980000|2021-05-13 04:26:20|24751.28|24713.28|24745.72|24707.72|24751.28|24713.28|24745.27|24707.27|10
1620879990000|2021-05-13 04:26:30|24745.39|24707.39|24750.16|24712.16|24750.16|24712.16|24744.35|24706.35|10
1620880000000|2021-05-13 04:26:40|24750.06|24712.06|24762.56|24724.56|24763.07|24725.07|24750.06|24712.06|10
1620880010000|2021-05-13 04:26:50|24763.01|24725.01|24764.4|24726.4|24764.99|24726.99|24761.79|24723.79|10
1620880020000|2021-05-13 04:27:00|24763.49|24725.49|24766.99|24728.99|24766.99|24728.99|24761.49|24723.49|10
1620880030000|2021-05-13 04:27:10|24768.01|24730.01|24767.61|24729.61|24770.06|24732.06|24767|24729|10
1620880040000|2021-05-13 04:27:20|24767.02|24729.02|24767.46|24729.46|24769.02|24731.02|24767.02|24729.02|9
1620880050000|2021-05-13 04:27:30|24767.84|24729.84|24763.02|24725.02|24768.52|24730.52|24760.89|24722.89|10
1620880060000|2021-05-13 04:27:40|24765.09|24727.09|24781.3|24743.3|24781.3|24743.3|24765.09|24727.09|10
1620880070000|2021-05-13 04:27:50|24781.37|24743.37|24793.45|24755.45|24793.46|24755.46|24781.37|24743.37|10
1620880080000|2021-05-13 04:28:00|24792.66|24754.66|24794.54|24756.54|24794.54|24756.54|24792.24|24754.24|10
1620880090000|2021-05-13 04:28:10|24793.97|24755.97|24795.37|24757.37|24795.37|24757.37|24791.83|24753.83|10
1620880100000|2021-05-13 04:28:20|24797.41|24759.41|24798.23|24760.23|24798.79|24760.79|24796.22|24758.22|10
1620880110000|2021-05-13 04:28:30|24798.53|24760.53|24801.81|24763.81|24801.81|24763.81|24798.32|24760.32|10
1620880120000|2021-05-13 04:28:40|24802.96|24764.96|24808.79|24770.79|24808.79|24770.79|24802.64|24764.64|10
1620880130000|2021-05-13 04:28:50|24809.14|24771.14|24819.98|24781.98|24819.98|24781.98|24809.14|24771.14|10
1620880140000|2021-05-13 04:29:00|24820.43|24782.43|24830.27|24792.27|24830.27|24792.27|24820.43|24782.43|10
1620880150000|2021-05-13 04:29:10|24828.71|24790.71|24829.93|24791.93|24829.93|24791.93|24828.38|24790.38|9
1620880160000|2021-05-13 04:29:20|24830.84|24792.84|24833.07|24795.07|24833.07|24795.07|24830.59|24792.59|9
1620880170000|2021-05-13 04:29:30|24833.61|24795.61|24825.76|24787.76|24833.61|24795.61|24825.46|24787.46|10
1620880180000|2021-05-13 04:29:40|24826.76|24788.76|24832.28|24794.28|24832.88|24794.88|24826.54|24788.54|10
1620880190000|2021-05-13 04:29:50|24833.3|24795.3|24829.84|24791.84|24834.15|24796.15|24829.74|24791.74|10
1620880200000|2021-05-13 04:30:00|24830.5|24792.5|24839.77|24801.77|24839.77|24801.77|24830.29|24792.29|10
1620880210000|2021-05-13 04:30:10|24839.73|24801.73|24836.71|24798.71|24841.1|24803.1|24836.71|24798.71|10
1620880220000|2021-05-13 04:30:20|24837.1|24799.1|24836.6|24798.6|24838.69|24800.69|24836.49|24798.49|10
1620880230000|2021-05-13 04:30:30|24836.07|24798.07|24821.92|24783.92|24836.32|24798.32|24821.92|24783.92|10
1620880240000|2021-05-13 04:30:40|24818.55|24780.55|24808.58|24770.58|24818.55|24780.55|24808.39|24770.39|10
1620880250000|2021-05-13 04:30:50|24808.9|24770.9|24804.43|24766.43|24808.9|24770.9|24804.43|24766.43|10
1620880260000|2021-05-13 04:31:00|24803|24765|24795.18|24757.18|24803|24765|24795.18|24757.18|10
1620880270000|2021-05-13 04:31:10|24794.5|24756.5|24779.23|24741.23|24794.5|24756.5|24779.23|24741.23|10
1620880280000|2021-05-13 04:31:20|24777.77|24739.77|24760.93|24722.93|24777.77|24739.77|24760.28|24722.28|10
1620880290000|2021-05-13 04:31:30|24761.93|24723.93|24765.02|24727.02|24765.25|24727.25|24761.39|24723.39|10
1620880300000|2021-05-13 04:31:40|24764.31|24726.31|24762.16|24724.16|24766.38|24728.38|24762.16|24724.16|10
1620880310000|2021-05-13 04:31:50|24762.45|24724.45|24761.69|24723.69|24762.45|24724.45|24760.29|24722.29|10
1620880320000|2021-05-13 04:32:00|24762.37|24724.37|24762.5|24724.5|24763.8|24725.8|24761.83|24723.83|10
1620880330000|2021-05-13 04:32:10|24761.35|24723.35|24756.92|24718.92|24761.51|24723.51|24756.31|24718.31|10
1620880340000|2021-05-13 04:32:20|24755.07|24717.07|24756.13|24718.13|24758.43|24720.43|24755.01|24717.01|10
1620880350000|2021-05-13 04:32:30|24751.78|24713.78|24748.3|24710.3|24754.31|24716.31|24747.84|24709.84|10
1620880360000|2021-05-13 04:32:40|24745.97|24707.97|24734.96|24696.96|24746.64|24708.64|24734.96|24696.96|10
1620880370000|2021-05-13 04:32:50|24728.76|24690.76|24709.09|24671.09|24728.76|24690.76|24709.09|24671.09|10
1620880380000|2021-05-13 04:33:00|24707.5|24669.5|24702.36|24664.36|24709.6|24671.6|24702.36|24664.36|10
1620880390000|2021-05-13 04:33:10|24700.89|24662.89|24695.02|24657.02|24700.89|24662.89|24695.02|24657.02|10
1620880400000|2021-05-13 04:33:20|24693.44|24655.44|24700.29|24662.29|24700.29|24662.29|24692.02|24654.02|10
1620880410000|2021-05-13 04:33:30|24701.07|24663.07|24717.24|24679.24|24717.24|24679.24|24701.03|24663.03|10
1620880420000|2021-05-13 04:33:40|24716.94|24678.94|24726.49|24688.49|24726.49|24688.49|24716.94|24678.94|10
1620880430000|2021-05-13 04:33:50|24727.95|24689.95|24731.05|24693.05|24733.15|24695.15|24727.95|24689.95|10
1620880440000|2021-05-13 04:34:00|24731.96|24693.96|24728.45|24690.45|24731.96|24693.96|24728.45|24690.45|10
1620880450000|2021-05-13 04:34:10|24725.71|24687.71|24718.73|24680.73|24725.71|24687.71|24718.73|24680.73|10
1620880460000|2021-05-13 04:34:20|24717.88|24679.88|24711.79|24673.79|24718.17|24680.17|24711.7|24673.7|10
1620880470000|2021-05-13 04:34:30|24711.24|24673.24|24711.26|24673.26|24712.24|24674.24|24710.89|24672.89|10
1620880480000|2021-05-13 04:34:40|24711.75|24673.75|24712.1|24674.1|24712.74|24674.74|24710.95|24672.95|10
1620880490000|2021-05-13 04:34:50|24711.34|24673.34|24713.22|24675.22|24714.69|24676.69|24711.34|24673.34|10
1620880500000|2021-05-13 04:35:00|24710.94|24672.94|24719.17|24681.17|24719.3|24681.3|24710.51|24672.51|10
1620880510000|2021-05-13 04:35:10|24721.36|24683.36|24731.16|24693.16|24731.86|24693.86|24721.36|24683.36|10
1620880520000|2021-05-13 04:35:20|24732.56|24694.56|24744.97|24706.97|24744.97|24706.97|24732.56|24694.56|10
1620880530000|2021-05-13 04:35:30|24748.35|24710.35|24746.63|24708.63|24751.75|24713.75|24746.47|24708.47|10
1620880540000|2021-05-13 04:35:40|24744.11|24706.11|24743.11|24705.11|24744.11|24706.11|24742.17|24704.17|10
1620880550000|2021-05-13 04:35:50|24742.76|24704.76|24747.2|24709.2|24747.2|24709.2|24742.2|24704.2|10
1620880560000|2021-05-13 04:36:00|24751.45|24713.45|24753.44|24715.44|24753.99|24715.99|24751.45|24713.45|10
1620880570000|2021-05-13 04:36:10|24754.06|24716.06|24760.83|24722.83|24761.51|24723.51|24754.06|24716.06|10
1620880580000|2021-05-13 04:36:20|24761.17|24723.17|24759.01|24721.01|24761.36|24723.36|24756.78|24718.78|10
1620880590000|2021-05-13 04:36:30|24761.06|24723.06|24759.45|24721.45|24763.67|24725.67|24759.45|24721.45|10
1620880600000|2021-05-13 04:36:40|24758.45|24720.45|24756.07|24718.07|24758.45|24720.45|24754.08|24716.08|10
1620880610000|2021-05-13 04:36:50|24755.79|24717.79|24757.23|24719.23|24758.63|24720.63|24754.83|24716.83|10
1620880620000|2021-05-13 04:37:00|24757.75|24719.75|24755.88|24717.88|24757.75|24719.75|24753.36|24715.36|10
1620880630000|2021-05-13 04:37:10|24755.87|24717.87|24754.92|24716.92|24757.63|24719.63|24754.71|24716.71|9
1620880640000|2021-05-13 04:37:20|24755.43|24717.43|24752.22|24714.22|24755.43|24717.43|24752.18|24714.18|10
1620880650000|2021-05-13 04:37:30|24750.72|24712.72|24744.28|24706.28|24750.72|24712.72|24743.48|24705.48|10
1620880660000|2021-05-13 04:37:40|24742.88|24704.88|24733.72|24695.72|24742.88|24704.88|24733.72|24695.72|10
1620880670000|2021-05-13 04:37:50|24731.01|24693.01|24730.57|24692.57|24733.05|24695.05|24729.05|24691.05|10
1620880680000|2021-05-13 04:38:00|24730.62|24692.62|24718.38|24680.38|24730.62|24692.62|24718.38|24680.38|10
1620880690000|2021-05-13 04:38:10|24712.63|24674.63|24706.99|24668.99|24712.77|24674.77|24706.99|24668.99|10
1620880700000|2021-05-13 04:38:20|24705.16|24667.16|24695.06|24657.06|24705.16|24667.16|24695.06|24657.06|10
1620880710000|2021-05-13 04:38:30|24694.33|24656.33|24690.4|24652.4|24694.33|24656.33|24689.73|24651.73|10
1620880720000|2021-05-13 04:38:40|24690.84|24652.84|24691.71|24653.71|24691.71|24653.71|24690.31|24652.31|10
1620880730000|2021-05-13 04:38:50|24691.33|24653.33|24685.34|24647.34|24691.66|24653.66|24685.34|24647.34|10
1620880740000|2021-05-13 04:39:00|24685.92|24647.92|24684.62|24646.62|24686.77|24648.77|24684.62|24646.62|10
1620880750000|2021-05-13 04:39:10|24685.13|24647.13|24698.27|24660.27|24698.27|24660.27|24685.13|24647.13|10
1620880760000|2021-05-13 04:39:20|24700.47|24662.47|24709.19|24671.19|24709.19|24671.19|24700.47|24662.47|10
1620880770000|2021-05-13 04:39:30|24711.79|24673.79|24718.96|24680.96|24718.96|24680.96|24711.27|24673.27|10
1620880780000|2021-05-13 04:39:40|24718.59|24680.59|24717.2|24679.2|24718.59|24680.59|24714.84|24676.84|10
1620880790000|2021-05-13 04:39:50|24716.87|24678.87|24714.88|24676.88|24716.87|24678.87|24714.45|24676.45|10
1620880800000|2021-05-13 04:40:00|24715.84|24677.84|24717.01|24679.01|24718.74|24680.74|24715.84|24677.84|9
1620880810000|2021-05-13 04:40:10|24711.42|24673.42|24702.24|24664.24|24711.42|24673.42|24702.24|24664.24|10
1620880820000|2021-05-13 04:40:20|24698.89|24660.89|24686.79|24648.79|24698.89|24660.89|24686.79|24648.79|10
1620880830000|2021-05-13 04:40:30|24685.62|24647.62|24668.66|24630.66|24685.62|24647.62|24668.66|24630.66|10
1620880840000|2021-05-13 04:40:40|24666.89|24628.89|24659.89|24621.89|24666.95|24628.95|24659.89|24621.89|10
1620880850000|2021-05-13 04:40:50|24656.04|24618.04|24649.97|24611.97|24656.04|24618.04|24648.39|24610.39|10
1620880860000|2021-05-13 04:41:00|24648.93|24610.93|24644.34|24606.34|24649.47|24611.47|24644.34|24606.34|10
1620880870000|2021-05-13 04:41:10|24643.33|24605.33|24635.21|24597.21|24643.33|24605.33|24634.65|24596.65|10
1620880880000|2021-05-13 04:41:20|24635.76|24597.76|24632.33|24594.33|24636.53|24598.53|24632.23|24594.23|9
1620880890000|2021-05-13 04:41:30|24630.18|24592.18|24630.5|24592.5|24633.01|24595.01|24629.15|24591.15|10
1620880900000|2021-05-13 04:41:40|24632.86|24594.86|24631.56|24593.56|24634.64|24596.64|24631.56|24593.56|10
1620880910000|2021-05-13 04:41:50|24632.48|24594.48|24635.52|24597.52|24637.48|24599.48|24630.87|24592.87|10
1620880920000|2021-05-13 04:42:00|24639.69|24601.69|24637.9|24599.9|24641.2|24603.2|24637.9|24599.9|10
1620880930000|2021-05-13 04:42:10|24638.44|24600.44|24630.12|24592.12|24638.44|24600.44|24629.48|24591.48|10
1620880940000|2021-05-13 04:42:20|24630.08|24592.08|24629.44|24591.44|24630.8|24592.8|24628.49|24590.49|10
1620880950000|2021-05-13 04:42:30|24630.15|24592.15|24627.52|24589.52|24631.98|24593.98|24627.52|24589.52|10
1620880960000|2021-05-13 04:42:40|24622.76|24584.76|24619.62|24581.62|24622.76|24584.76|24618.71|24580.71|10
1620880970000|2021-05-13 04:42:50|24620.7|24582.7|24621.46|24583.46|24622.59|24584.59|24618.4|24580.4|10
1620880980000|2021-05-13 04:43:00|24619.66|24581.66|24627.74|24589.74|24627.74|24589.74|24619.66|24581.66|10
1620880990000|2021-05-13 04:43:10|24628.57|24590.57|24632.19|24594.19|24632.62|24594.62|24628.57|24590.57|10
1620881000000|2021-05-13 04:43:20|24633.39|24595.39|24637.2|24599.2|24637.2|24599.2|24633.35|24595.35|10
1620881010000|2021-05-13 04:43:30|24637.02|24599.02|24638.86|24600.86|24639.51|24601.51|24635.58|24597.58|10
1620881020000|2021-05-13 04:43:40|24637.62|24599.62|24639.25|24601.25|24639.25|24601.25|24634.57|24596.57|10
1620881030000|2021-05-13 04:43:50|24640.81|24602.81|24645.68|24607.68|24646.78|24608.78|24640.81|24602.81|10
1620881040000|2021-05-13 04:44:00|24644.66|24606.66|24651.4|24613.4|24651.4|24613.4|24644.51|24606.51|10
1620881050000|2021-05-13 04:44:10|24652.58|24614.58|24662.09|24624.09|24662.12|24624.12|24652.12|24614.12|10
1620881060000|2021-05-13 04:44:20|24661.86|24623.86|24660.48|24622.48|24662.27|24624.27|24659.33|24621.33|10
1620881070000|2021-05-13 04:44:30|24661.5|24623.5|24651.39|24613.39|24661.5|24623.5|24651.39|24613.39|10
1620881080000|2021-05-13 04:44:40|24649.62|24611.62|24651.25|24613.25|24651.25|24613.25|24648.67|24610.67|10
1620881090000|2021-05-13 04:44:50|24650.51|24612.51|24645.19|24607.19|24650.51|24612.51|24643.9|24605.9|10
1620881100000|2021-05-13 04:45:00|24644.35|24606.35|24636.52|24598.52|24644.35|24606.35|24635.25|24597.25|10
1620881110000|2021-05-13 04:45:10|24631.92|24593.92|24622.87|24584.87|24631.92|24593.92|24622.71|24584.71|10
1620881120000|2021-05-13 04:45:20|24620.7|24582.7|24611.08|24573.08|24620.7|24582.7|24610.16|24572.16|10
1620881130000|2021-05-13 04:45:30|24611.18|24573.18|24603.29|24565.29|24611.18|24573.18|24602.73|24564.73|10
1620881140000|2021-05-13 04:45:40|24600.03|24562.03|24592.55|24554.55|24600.03|24562.03|24591.81|24553.81|10
1620881150000|2021-05-13 04:45:50|24592.69|24554.69|24591.62|24553.62|24592.69|24554.69|24590|24552|10
1620881160000|2021-05-13 04:46:00|24589.62|24551.62|24588.3|24550.3|24589.62|24551.62|24585.88|24547.88|9
1620881170000|2021-05-13 04:46:10|24589.02|24551.02|24621.45|24583.45|24621.45|24583.45|24589.02|24551.02|10
1620881180000|2021-05-13 04:46:20|24623.19|24585.19|24642.72|24604.72|24642.72|24604.72|24623.19|24585.19|10
1620881190000|2021-05-13 04:46:30|24643.86|24605.86|24642.71|24604.71|24646.58|24608.58|24642.12|24604.12|10
1620881200000|2021-05-13 04:46:40|24643|24605|24638.24|24600.24|24643|24605|24638.24|24600.24|10
1620881210000|2021-05-13 04:46:50|24635.39|24597.39|24621.2|24583.2|24635.39|24597.39|24621.2|24583.2|10
1620881220000|2021-05-13 04:47:00|24619.68|24581.68|24601.17|24563.17|24619.68|24581.68|24601.17|24563.17|10
1620881230000|2021-05-13 04:47:10|24601.8|24563.8|24614.23|24576.23|24616.79|24578.79|24601.8|24563.8|10
1620881240000|2021-05-13 04:47:20|24614.04|24576.04|24606.45|24568.45|24614.44|24576.44|24606.45|24568.45|10
1620881250000|2021-05-13 04:47:30|24606.19|24568.19|24608.89|24570.89|24609.04|24571.04|24605.89|24567.89|10
1620881260000|2021-05-13 04:47:40|24607.5|24569.5|24613.59|24575.59|24614.77|24576.77|24607.5|24569.5|10
1620881270000|2021-05-13 04:47:50|24612.21|24574.21|24611.08|24573.08|24613.9|24575.9|24611.08|24573.08|10
1620881280000|2021-05-13 04:48:00|24609.15|24571.15|24612.78|24574.78|24613.14|24575.14|24607.74|24569.74|10
1620881290000|2021-05-13 04:48:10|24615.26|24577.26|24627.59|24589.59|24627.59|24589.59|24615.26|24577.26|10
1620881300000|2021-05-13 04:48:20|24629.3|24591.3|24639.93|24601.93|24639.93|24601.93|24629.3|24591.3|10
1620881310000|2021-05-13 04:48:30|24644.71|24606.71|24640.95|24602.95|24644.9|24606.9|24639.86|24601.86|10
1620881320000|2021-05-13 04:48:40|24638.65|24600.65|24632.35|24594.35|24638.65|24600.65|24632.35|24594.35|10
1620881330000|2021-05-13 04:48:50|24633.07|24595.07|24637.65|24599.65|24638.48|24600.48|24633.07|24595.07|10
1620881340000|2021-05-13 04:49:00|24635.88|24597.88|24640.9|24602.9|24640.9|24602.9|24635.26|24597.26|10
1620881350000|2021-05-13 04:49:10|24641.32|24603.32|24637.61|24599.61|24642.05|24604.05|24637.61|24599.61|10
1620881360000|2021-05-13 04:49:20|24637.83|24599.83|24641.52|24603.52|24643.51|24605.51|24637.83|24599.83|10
1620881370000|2021-05-13 04:49:30|24638.87|24600.87|24631.55|24593.55|24638.87|24600.87|24631.55|24593.55|10
1620881380000|2021-05-13 04:49:40|24634.66|24596.66|24638.95|24600.95|24638.95|24600.95|24634.64|24596.64|10
1620881390000|2021-05-13 04:49:50|24640.85|24602.85|24648.26|24610.26|24648.26|24610.26|24640.85|24602.85|10
1620881400000|2021-05-13 04:50:00|24648.87|24610.87|24640.32|24602.32|24652.85|24614.85|24639.98|24601.98|10
1620881410000|2021-05-13 04:50:10|24641.22|24603.22|24645.07|24607.07|24645.07|24607.07|24640.59|24602.59|10
1620881420000|2021-05-13 04:50:20|24644.91|24606.91|24652.44|24614.44|24652.44|24614.44|24644.91|24606.91|10
1620881430000|2021-05-13 04:50:30|24654.92|24616.92|24665.44|24627.44|24665.44|24627.44|24654.92|24616.92|10
1620881440000|2021-05-13 04:50:40|24668.87|24630.87|24677.47|24639.47|24679|24641|24668.87|24630.87|10
1620881450000|2021-05-13 04:50:50|24678.47|24640.47|24691.23|24653.23|24691.32|24653.32|24678.47|24640.47|10
1620881460000|2021-05-13 04:51:00|24691.19|24653.19|24688.41|24650.41|24692.22|24654.22|24687.67|24649.67|10
1620881470000|2021-05-13 04:51:10|24687.86|24649.86|24687.1|24649.1|24688.19|24650.19|24684.53|24646.53|10
1620881480000|2021-05-13 04:51:20|24687.88|24649.88|24678.59|24640.59|24687.88|24649.88|24678.38|24640.38|10
1620881490000|2021-05-13 04:51:30|24677.61|24639.61|24676.17|24638.17|24678.06|24640.06|24674.13|24636.13|10
1620881500000|2021-05-13 04:51:40|24677.39|24639.39|24678.74|24640.74|24683.74|24645.74|24677.39|24639.39|10
1620881510000|2021-05-13 04:51:50|24679.47|24641.47|24690.37|24652.37|24690.37|24652.37|24679.47|24641.47|10
1620881520000|2021-05-13 04:52:00|24689.78|24651.78|24699.22|24661.22|24699.22|24661.22|24689.78|24651.78|10
1620881530000|2021-05-13 04:52:10|24700.28|24662.28|24704.17|24666.17|24704.17|24666.17|24700.28|24662.28|10
1620881540000|2021-05-13 04:52:20|24703.31|24665.31|24694.37|24656.37|24703.31|24665.31|24694.37|24656.37|10
1620881550000|2021-05-13 04:52:30|24691.12|24653.12|24692.2|24654.2|24693.2|24655.2|24688.93|24650.93|10
1620881560000|2021-05-13 04:52:40|24693|24655|24689.59|24651.59|24695.1|24657.1|24689.03|24651.03|10
1620881570000|2021-05-13 04:52:50|24689.06|24651.06|24686.04|24648.04|24689.06|24651.06|24684.25|24646.25|10
1620881580000|2021-05-13 04:53:00|24679.24|24641.24|24669.79|24631.79|24679.24|24641.24|24669.79|24631.79|10
1620881590000|2021-05-13 04:53:10|24663.7|24625.7|24663.46|24625.46|24663.7|24625.7|24656.61|24618.61|10
1620881600000|2021-05-13 04:53:20|24660.19|24622.19|24652.87|24614.87|24660.19|24622.19|24652.87|24614.87|10
1620881610000|2021-05-13 04:53:30|24651.92|24613.92|24632.72|24594.72|24651.92|24613.92|24632.19|24594.19|10
1620881620000|2021-05-13 04:53:40|24631.47|24593.47|24626.33|24588.33|24631.47|24593.47|24625.37|24587.37|10
1620881630000|2021-05-13 04:53:50|24626.08|24588.08|24645.39|24607.39|24645.51|24607.51|24626.08|24588.08|10
1620881640000|2021-05-13 04:54:00|24647.94|24609.94|24663.34|24625.34|24663.34|24625.34|24647.94|24609.94|10
1620881650000|2021-05-13 04:54:10|24663.24|24625.24|24654.58|24616.58|24663.24|24625.24|24654.58|24616.58|10
1620881660000|2021-05-13 04:54:20|24652.24|24614.24|24651.98|24613.98|24652.24|24614.24|24648.82|24610.82|10
1620881670000|2021-05-13 04:54:30|24652.44|24614.44|24655.21|24617.21|24655.21|24617.21|24652.44|24614.44|10
1620881680000|2021-05-13 04:54:40|24655.83|24617.83|24662.59|24624.59|24662.59|24624.59|24655.83|24617.83|10
1620881690000|2021-05-13 04:54:50|24662.21|24624.21|24660.88|24622.88|24663|24625|24660.88|24622.88|10
1620881700000|2021-05-13 04:55:00|24661.44|24623.44|24661.8|24623.8|24663.16|24625.16|24660.21|24622.21|10
1620881710000|2021-05-13 04:55:10|24661.09|24623.09|24674.17|24636.17|24674.17|24636.17|24661.09|24623.09|10
1620881720000|2021-05-13 04:55:20|24675.3|24637.3|24675.27|24637.27|24676.45|24638.45|24674.58|24636.58|10
1620881730000|2021-05-13 04:55:30|24674.6|24636.6|24671.13|24633.13|24674.67|24636.67|24671.13|24633.13|10
1620881740000|2021-05-13 04:55:40|24671.66|24633.66|24678.66|24640.66|24678.66|24640.66|24671.66|24633.66|10
1620881750000|2021-05-13 04:55:50|24679.17|24641.17|24674.87|24636.87|24680.46|24642.46|24674.87|24636.87|10
1620881760000|2021-05-13 04:56:00|24674.49|24636.49|24669.29|24631.29|24675.59|24637.59|24669.29|24631.29|10
1620881770000|2021-05-13 04:56:10|24667.97|24629.97|24659.78|24621.78|24667.97|24629.97|24659.78|24621.78|10
1620881780000|2021-05-13 04:56:20|24661.26|24623.26|24650.94|24612.94|24661.26|24623.26|24650.94|24612.94|10
1620881790000|2021-05-13 04:56:30|24650.2|24612.2|24636.69|24598.69|24650.2|24612.2|24634.55|24596.55|10
1620881800000|2021-05-13 04:56:40|24632.7|24594.7|24632.83|24594.83|24636.19|24598.19|24632.7|24594.7|10
1620881810000|2021-05-13 04:56:50|24629.11|24591.11|24632.75|24594.75|24632.75|24594.75|24625.94|24587.94|10
1620881820000|2021-05-13 04:57:00|24634.47|24596.47|24640.46|24602.46|24640.46|24602.46|24634.47|24596.47|10
1620881830000|2021-05-13 04:57:10|24643.87|24605.87|24679.44|24641.44|24679.44|24641.44|24643.87|24605.87|10
1620881840000|2021-05-13 04:57:20|24688.16|24650.16|24691|24653|24695.23|24657.23|24688.16|24650.16|10
1620881850000|2021-05-13 04:57:30|24691.08|24653.08|24683.48|24645.48|24691.78|24653.78|24683.48|24645.48|10
1620881860000|2021-05-13 04:57:40|24684.19|24646.19|24693.14|24655.14|24693.14|24655.14|24682.73|24644.73|10
1620881870000|2021-05-13 04:57:50|24692.69|24654.69|24698.08|24660.08|24698.08|24660.08|24692.69|24654.69|10
1620881880000|2021-05-13 04:58:00|24697.46|24659.46|24705.35|24667.35|24705.35|24667.35|24697.46|24659.46|10
1620881890000|2021-05-13 04:58:10|24702.95|24664.95|24688.57|24650.57|24702.95|24664.95|24688.57|24650.57|10
1620881900000|2021-05-13 04:58:20|24688.53|24650.53|24686.57|24648.57|24688.53|24650.53|24682.96|24644.96|10
1620881910000|2021-05-13 04:58:30|24686.91|24648.91|24706.14|24668.14|24706.21|24668.21|24686.91|24648.91|10
1620881920000|2021-05-13 04:58:40|24708.18|24670.18|24715.8|24677.8|24715.8|24677.8|24708.18|24670.18|10
1620881930000|2021-05-13 04:58:50|24715.66|24677.66|24712.55|24674.55|24721.1|24683.1|24711.43|24673.43|10
1620881940000|2021-05-13 04:59:00|24715.23|24677.23|24729.75|24691.75|24729.75|24691.75|24715.23|24677.23|10
1620881950000|2021-05-13 04:59:10|24731.04|24693.04|24745.76|24707.76|24745.76|24707.76|24731.04|24693.04|10
1620881960000|2021-05-13 04:59:20|24747.02|24709.02|24756.39|24718.39|24756.39|24718.39|24747.02|24709.02|10
1620881970000|2021-05-13 04:59:30|24757.2|24719.2|24778.57|24740.57|24778.57|24740.57|24757.2|24719.2|10
1620881980000|2021-05-13 04:59:40|24781.11|24743.11|24788.2|24750.2|24789.49|24751.49|24781.11|24743.11|10
1620881990000|2021-05-13 04:59:50|24788|24750|24798.04|24760.04|24798.04|24760.04|24788|24750|10
1620882000000|2021-05-13 05:00:00|24799.18|24761.18|24800.16|24762.16|24801.54|24763.54|24798.97|24760.97|10
1620882010000|2021-05-13 05:00:10|24799.73|24761.73|24804.72|24766.72|24804.72|24766.72|24799.73|24761.73|10
1620882020000|2021-05-13 05:00:20|24805.27|24767.27|24810.88|24772.88|24811.72|24773.72|24805.27|24767.27|10
1620882030000|2021-05-13 05:00:30|24811.81|24773.81|24831.1|24793.1|24831.1|24793.1|24811.81|24773.81|10
1620882040000|2021-05-13 05:00:40|24833.7|24795.7|24840.74|24802.74|24840.74|24802.74|24833.7|24795.7|10
1620882050000|2021-05-13 05:00:50|24844.38|24806.38|24858.31|24820.31|24858.31|24820.31|24844.38|24806.38|10
1620882060000|2021-05-13 05:01:00|24859.18|24821.18|24875.67|24837.67|24877.63|24839.63|24859.18|24821.18|10
1620882070000|2021-05-13 05:01:10|24874.41|24836.41|24887.02|24849.02|24887.76|24849.76|24872.46|24834.46|10
1620882080000|2021-05-13 05:01:20|24885.68|24847.68|24884.66|24846.66|24887.78|24849.78|24884.66|24846.66|10
1620882090000|2021-05-13 05:01:30|24883.31|24845.31|24880.8|24842.8|24883.31|24845.31|24880.8|24842.8|10
1620882100000|2021-05-13 05:01:40|24880.11|24842.11|24887.57|24849.57|24887.85|24849.85|24877.86|24839.86|10
1620882110000|2021-05-13 05:01:50|24887.15|24849.15|24883.09|24845.09|24887.78|24849.78|24882.43|24844.43|10
1620882120000|2021-05-13 05:02:00|24883.12|24845.12|24887.68|24849.68|24889.4|24851.4|24883.12|24845.12|10
1620882130000|2021-05-13 05:02:10|24888.19|24850.19|24892.89|24854.89|24894.14|24856.14|24888.19|24850.19|10
1620882140000|2021-05-13 05:02:20|24892.75|24854.75|24896.17|24858.17|24896.17|24858.17|24891.92|24853.92|10
1620882150000|2021-05-13 05:02:30|24895.74|24857.74|24889.61|24851.61|24895.74|24857.74|24889.61|24851.61|10
1620882160000|2021-05-13 05:02:40|24888.94|24850.94|24888.05|24850.05|24890.79|24852.79|24886.32|24848.32|10
1620882170000|2021-05-13 05:02:50|24888.06|24850.06|24896.53|24858.53|24896.53|24858.53|24887.84|24849.84|10
1620882180000|2021-05-13 05:03:00|24897.74|24859.74|24909|24871|24909|24871|24897.74|24859.74|10
1620882190000|2021-05-13 05:03:10|24909.65|24871.65|24927.95|24889.95|24927.95|24889.95|24909.65|24871.65|10
1620882200000|2021-05-13 05:03:20|24929.61|24891.61|24940.11|24902.11|24940.11|24902.11|24929.61|24891.61|10
1620882210000|2021-05-13 05:03:30|24940.89|24902.89|24941.22|24903.22|24944.21|24906.21|24940.89|24902.89|10
1620882220000|2021-05-13 05:03:40|24940.38|24902.38|24930.46|24892.46|24940.38|24902.38|24930.46|24892.46|10
1620882230000|2021-05-13 05:03:50|24929.19|24891.19|24924.77|24886.77|24929.19|24891.19|24924.22|24886.22|10
1620882240000|2021-05-13 05:04:00|24926.08|24888.08|24939.01|24901.01|24939.01|24901.01|24926.08|24888.08|10
1620882250000|2021-05-13 05:04:10|24937.62|24899.62|24936.27|24898.27|24937.64|24899.64|24934.41|24896.41|10
1620882260000|2021-05-13 05:04:20|24934.24|24896.24|24927.96|24889.96|24934.96|24896.96|24927.96|24889.96|10
1620882270000|2021-05-13 05:04:30|24927.28|24889.28|24920.72|24882.72|24928.3|24890.3|24920.72|24882.72|10
1620882280000|2021-05-13 05:04:40|24916.55|24878.55|24912.43|24874.43|24916.55|24878.55|24912.43|24874.43|10
1620882290000|2021-05-13 05:04:50|24911.46|24873.46|24904.03|24866.03|24911.46|24873.46|24904.03|24866.03|10
1620882300000|2021-05-13 05:05:00|24905.77|24867.77|24880.08|24842.08|24905.77|24867.77|24880.08|24842.08|10
1620882310000|2021-05-13 05:05:10|24875.6|24837.6|24872.18|24834.18|24876.26|24838.26|24870.89|24832.89|10
1620882320000|2021-05-13 05:05:20|24872.71|24834.71|24863.78|24825.78|24872.71|24834.71|24863.2|24825.2|9
1620882330000|2021-05-13 05:05:30|24866.49|24828.49|24861.92|24823.92|24866.49|24828.49|24861.92|24823.92|10
1620882340000|2021-05-13 05:05:40|24862.82|24824.82|24871.68|24833.68|24872.61|24834.61|24862.82|24824.82|10
1620882350000|2021-05-13 05:05:50|24872.14|24834.14|24884.85|24846.85|24884.85|24846.85|24872.14|24834.14|10
1620882360000|2021-05-13 05:06:00|24884.53|24846.53|24886.56|24848.56|24886.7|24848.7|24883.76|24845.76|10
1620882370000|2021-05-13 05:06:10|24888.55|24850.55|24891.67|24853.67|24895.81|24857.81|24888.55|24850.55|10
1620882380000|2021-05-13 05:06:20|24892.73|24854.73|24915.78|24877.78|24915.78|24877.78|24892.73|24854.73|10
1620882390000|2021-05-13 05:06:30|24918.47|24880.47|24940.5|24902.5|24943.66|24905.66|24918.47|24880.47|10
1620882400000|2021-05-13 05:06:40|24938.99|24900.99|24952.96|24914.96|24952.96|24914.96|24938.99|24900.99|10
1620882410000|2021-05-13 05:06:50|24954.7|24916.7|24966.94|24928.94|24969.32|24931.32|24954.7|24916.7|10
1620882420000|2021-05-13 05:07:00|24967.38|24929.38|24975.02|24937.02|24975.57|24937.57|24967.38|24929.38|10
1620882430000|2021-05-13 05:07:10|24977.69|24939.69|24975.64|24937.64|24979.2|24941.2|24975.64|24937.64|10
1620882440000|2021-05-13 05:07:20|24973.02|24935.02|24969.51|24931.51|24973.02|24935.02|24969.04|24931.04|10
1620882450000|2021-05-13 05:07:30|24965.29|24927.29|24964.54|24926.54|24970.04|24932.04|24963.12|24925.12|10
1620882460000|2021-05-13 05:07:40|24968.1|24930.1|24978.5|24940.5|24979.7|24941.7|24968.1|24930.1|10
1620882470000|2021-05-13 05:07:50|24980.98|24942.98|24990.41|24952.41|24990.9|24952.9|24980.98|24942.98|10
1620882480000|2021-05-13 05:08:00|24989.98|24951.98|24989.87|24951.87|24992.66|24954.66|24989.87|24951.87|9
1620882490000|2021-05-13 05:08:10|24988.96|24950.96|24985.09|24947.09|24988.96|24950.96|24981.18|24943.18|10
1620882500000|2021-05-13 05:08:20|24984.36|24946.36|24987.49|24949.49|24990.19|24952.19|24984.36|24946.36|10
1620882510000|2021-05-13 05:08:30|24986.26|24948.26|24976.8|24938.8|24986.26|24948.26|24976.8|24938.8|10
1620882520000|2021-05-13 05:08:40|24978.03|24940.03|24975.54|24937.54|24981.86|24943.86|24975.54|24937.54|10
1620882530000|2021-05-13 05:08:50|24973.92|24935.92|24961.09|24923.09|24973.92|24935.92|24961.09|24923.09|10
1620882540000|2021-05-13 05:09:00|24960.25|24922.25|24975.59|24937.59|24975.59|24937.59|24959.92|24921.92|10
1620882550000|2021-05-13 05:09:10|24976.81|24938.81|24987.46|24949.46|24987.98|24949.98|24976.81|24938.81|10
1620882560000|2021-05-13 05:09:20|24989.28|24951.28|24990.16|24952.16|24991.82|24953.82|24989.28|24951.28|10
1620882570000|2021-05-13 05:09:30|24990.76|24952.76|24995.04|24957.04|24995.04|24957.04|24990.76|24952.76|10
1620882580000|2021-05-13 05:09:40|24995.18|24957.18|24999.18|24961.18|24999.38|24961.38|24994.89|24956.89|10
1620882590000|2021-05-13 05:09:50|24998.91|24960.91|24999.55|24961.55|24999.56|24961.56|24996.35|24958.35|10
1620882600000|2021-05-13 05:10:00|25001|24963|25008.5|24970.5|25008.5|24970.5|25001|24963|10
1620882610000|2021-05-13 05:10:10|25008.82|24970.82|25009.53|24971.53|25011.16|24973.16|25008.82|24970.82|10
1620882620000|2021-05-13 05:10:20|25010.86|24972.86|25017.09|24979.09|25020.12|24982.12|25010.86|24972.86|10
1620882630000|2021-05-13 05:10:30|25016.99|24978.99|25018.93|24980.93|25018.93|24980.93|25014.19|24976.19|10
1620882640000|2021-05-13 05:10:40|25018.29|24980.29|25022.62|24984.62|25022.66|24984.66|25018.29|24980.29|10
1620882650000|2021-05-13 05:10:50|25023.54|24985.54|25026.88|24988.88|25027.23|24989.23|25023.54|24985.54|10
1620882660000|2021-05-13 05:11:00|25026.96|24988.96|25033.75|24995.75|25033.75|24995.75|25026.51|24988.51|10
1620882670000|2021-05-13 05:11:10|25032.87|24994.87|25022.16|24984.16|25032.87|24994.87|25022.16|24984.16|10
1620882680000|2021-05-13 05:11:20|25022.74|24984.74|25003.45|24965.45|25022.74|24984.74|25003.45|24965.45|10
1620882690000|2021-05-13 05:11:30|25004.17|24966.17|25001.07|24963.07|25007.98|24969.98|25001.07|24963.07|10
1620882700000|2021-05-13 05:11:40|25000.17|24962.17|25000.85|24962.85|25001.85|24963.85|24995.35|24957.35|10
1620882710000|2021-05-13 05:11:50|25000.78|24962.78|24992.92|24954.92|25001.38|24963.38|24992.7|24954.7|10
1620882720000|2021-05-13 05:12:00|24992.67|24954.67|24992.61|24954.61|24992.67|24954.67|24989.89|24951.89|10
1620882730000|2021-05-13 05:12:10|24993.68|24955.68|24995.06|24957.06|24995.34|24957.34|24991.51|24953.51|10
1620882740000|2021-05-13 05:12:20|24995.95|24957.95|24999.01|24961.01|25001.01|24963.01|24995.95|24957.95|10
1620882750000|2021-05-13 05:12:30|24997.73|24959.73|24996.65|24958.65|24998.02|24960.02|24995.68|24957.68|10
1620882760000|2021-05-13 05:12:40|24996.32|24958.32|24995.82|24957.82|24997.09|24959.09|24994.19|24956.19|10
1620882770000|2021-05-13 05:12:50|24995.6|24957.6|24995.82|24957.82|24996.01|24958.01|24994.16|24956.16|10
1620882780000|2021-05-13 05:13:00|24996.51|24958.51|24998.04|24960.04|24999.59|24961.59|24995.73|24957.73|10
1620882790000|2021-05-13 05:13:10|24998.56|24960.56|25001.81|24963.81|25005.44|24967.44|24998.03|24960.03|10
1620882800000|2021-05-13 05:13:20|25002.96|24964.96|25012.43|24974.43|25012.43|24974.43|25002.76|24964.76|10
1620882810000|2021-05-13 05:13:30|25012.29|24974.29|25022.17|24984.17|25022.17|24984.17|25012.29|24974.29|10
1620882820000|2021-05-13 05:13:40|25022|24984|25029.58|24991.58|25029.58|24991.58|25022|24984|10
1620882830000|2021-05-13 05:13:50|25031.9|24993.9|25040.25|25002.25|25040.25|25002.25|25031.9|24993.9|9
1620882840000|2021-05-13 05:14:00|25038.91|25000.91|25051.23|25013.23|25051.23|25013.23|25038.9|25000.9|10
1620882850000|2021-05-13 05:14:10|25054.15|25016.15|25070.51|25032.51|25070.51|25032.51|25054.15|25016.15|10
1620882860000|2021-05-13 05:14:20|25073.38|25035.38|25085.3|25047.3|25085.69|25047.69|25073.38|25035.38|10
1620882870000|2021-05-13 05:14:30|25086.22|25048.22|25079.35|25041.35|25086.59|25048.59|25079.35|25041.35|10
1620882880000|2021-05-13 05:14:40|25077.34|25039.34|25061.32|25023.32|25077.34|25039.34|25061.32|25023.32|10
1620882890000|2021-05-13 05:14:50|25061.86|25023.86|25059.63|25021.63|25061.86|25023.86|25057.6|25019.6|10
1620882900000|2021-05-13 05:15:00|25060.5|25022.5|25067.88|25029.88|25067.88|25029.88|25060.5|25022.5|10
1620882910000|2021-05-13 05:15:10|25066.87|25028.87|25066.94|25028.94|25068.42|25030.42|25064.91|25026.91|10
1620882920000|2021-05-13 05:15:20|25068.41|25030.41|25066.85|25028.85|25070.74|25032.74|25066.85|25028.85|10
1620882930000|2021-05-13 05:15:30|25066.95|25028.95|25050.9|25012.9|25066.95|25028.95|25050.9|25012.9|10
1620882940000|2021-05-13 05:15:40|25049.54|25011.54|25040.84|25002.84|25050.96|25012.96|25040.73|25002.73|10
1620882950000|2021-05-13 05:15:50|25041.81|25003.81|25038.42|25000.42|25041.81|25003.81|25037.4|24999.4|10
1620882960000|2021-05-13 05:16:00|25037.95|24999.95|25042.64|25004.64|25042.64|25004.64|25037.95|24999.95|10
1620882970000|2021-05-13 05:16:10|25044.13|25006.13|25046.36|25008.36|25046.36|25008.36|25041.2|25003.2|10
1620882980000|2021-05-13 05:16:20|25047.13|25009.13|25057.07|25019.07|25057.07|25019.07|25046.92|25008.92|10
1620882990000|2021-05-13 05:16:30|25057.6|25019.6|25060.96|25022.96|25064|25026|25057.6|25019.6|10
1620883000000|2021-05-13 05:16:40|25061.33|25023.33|25054.72|25016.72|25061.33|25023.33|25054.72|25016.72|10
1620883010000|2021-05-13 05:16:50|25054.05|25016.05|25050.53|25012.53|25055.33|25017.33|25049.63|25011.63|10
1620883020000|2021-05-13 05:17:00|25051.23|25013.23|25033.57|24995.57|25051.23|25013.23|25033.57|24995.57|10
1620883030000|2021-05-13 05:17:10|25027.86|24989.86|25015.74|24977.74|25027.86|24989.86|25015.74|24977.74|10
1620883040000|2021-05-13 05:17:20|25015.41|24977.41|25015.69|24977.69|25015.69|24977.69|25010.03|24972.03|10
1620883050000|2021-05-13 05:17:30|25016.18|24978.18|25022.83|24984.83|25022.83|24984.83|25015.94|24977.94|10
1620883060000|2021-05-13 05:17:40|25023.23|24985.23|25028.48|24990.48|25028.48|24990.48|25023.19|24985.19|10
1620883070000|2021-05-13 05:17:50|25029.1|24991.1|25034.1|24996.1|25035.92|24997.92|25029.1|24991.1|10
1620883080000|2021-05-13 05:18:00|25032.77|24994.77|25034.51|24996.51|25035.12|24997.12|25031.46|24993.46|10
1620883090000|2021-05-13 05:18:10|25033.53|24995.53|25035.4|24997.4|25035.4|24997.4|25032.64|24994.64|10
1620883100000|2021-05-13 05:18:20|25035.62|24997.62|25043.59|25005.59|25043.59|25005.59|25035.62|24997.62|10
1620883110000|2021-05-13 05:18:30|25042.81|25004.81|25044.04|25006.04|25045.05|25007.05|25042.81|25004.81|10
1620883120000|2021-05-13 05:18:40|25045.23|25007.23|25055.47|25017.47|25055.47|25017.47|25045.23|25007.23|10
1620883130000|2021-05-13 05:18:50|25056.19|25018.19|25064.45|25026.45|25064.45|25026.45|25056.19|25018.19|10
1620883140000|2021-05-13 05:19:00|25064.66|25026.66|25072.67|25034.67|25072.67|25034.67|25064.66|25026.66|10
1620883150000|2021-05-13 05:19:10|25073.81|25035.81|25081.25|25043.25|25081.28|25043.28|25073.81|25035.81|10
1620883160000|2021-05-13 05:19:20|25081.33|25043.33|25067.36|25029.36|25081.33|25043.33|25067.36|25029.36|10
1620883170000|2021-05-13 05:19:30|25067.94|25029.94|25049.88|25011.88|25067.94|25029.94|25049.88|25011.88|10
1620883180000|2021-05-13 05:19:40|25047.49|25009.49|25051.44|25013.44|25051.44|25013.44|25044.82|25006.82|10
1620883190000|2021-05-13 05:19:50|25050.81|25012.81|25047.66|25009.66|25053.53|25015.53|25047.66|25009.66|10
1620883200000|2021-05-13 05:20:00|25047.95|25009.95|25049.88|25011.88|25050.59|25012.59|25047.07|25009.07|10
1620883210000|2021-05-13 05:20:10|25050.64|25012.64|25059.66|25021.66|25059.66|25021.66|25050.64|25012.64|10
1620883220000|2021-05-13 05:20:20|25060.62|25022.62|25072.51|25034.51|25072.51|25034.51|25060.62|25022.62|10
1620883230000|2021-05-13 05:20:30|25073|25035|25084.43|25046.43|25084.43|25046.43|25072.93|25034.93|10
1620883240000|2021-05-13 05:20:40|25086.57|25048.57|25086.9|25048.9|25087.98|25049.98|25082.04|25044.04|10
1620883250000|2021-05-13 05:20:50|25089.16|25051.16|25096.04|25058.04|25096.04|25058.04|25089.16|25051.16|10
1620883260000|2021-05-13 05:21:00|25097.56|25059.56|25103.57|25065.57|25105.02|25067.02|25097.56|25059.56|10
1620883270000|2021-05-13 05:21:10|25102.4|25064.4|25104.02|25066.02|25104.02|25066.02|25100.81|25062.81|10
1620883280000|2021-05-13 05:21:20|25105.73|25067.73|25107.19|25069.19|25107.96|25069.96|25105.73|25067.73|10
1620883290000|2021-05-13 05:21:30|25107.51|25069.51|25110.81|25072.81|25110.81|25072.81|25107.15|25069.15|10
1620883300000|2021-05-13 05:21:40|25110.44|25072.44|25113.53|25075.53|25113.53|25075.53|25109.94|25071.94|10
1620883310000|2021-05-13 05:21:50|25112.96|25074.96|25112.56|25074.56|25112.96|25074.96|25109.09|25071.09|10
1620883320000|2021-05-13 05:22:00|25112.59|25074.59|25102.58|25064.58|25112.61|25074.61|25102.39|25064.39|10
1620883330000|2021-05-13 05:22:10|25100.86|25062.86|25096.03|25058.03|25101.11|25063.11|25095.34|25057.34|10
1620883340000|2021-05-13 05:22:20|25095.27|25057.27|25087.66|25049.66|25095.27|25057.27|25087.28|25049.28|10
1620883350000|2021-05-13 05:22:30|25089.08|25051.08|25097.8|25059.8|25097.8|25059.8|25089.08|25051.08|10
1620883360000|2021-05-13 05:22:40|25099.23|25061.23|25098.24|25060.24|25099.23|25061.23|25097.69|25059.69|10
1620883370000|2021-05-13 05:22:50|25098.06|25060.06|25104.62|25066.62|25104.62|25066.62|25097.84|25059.84|10
1620883380000|2021-05-13 05:23:00|25103.72|25065.72|25103.6|25065.6|25104.04|25066.04|25100.02|25062.02|10
1620883390000|2021-05-13 05:23:10|25103.58|25065.58|25110.12|25072.12|25110.12|25072.12|25103.45|25065.45|10
1620883400000|2021-05-13 05:23:20|25110.04|25072.04|25118.3|25080.3|25118.39|25080.39|25109.73|25071.73|10
1620883410000|2021-05-13 05:23:30|25116.57|25078.57|25118.67|25080.67|25118.67|25080.67|25115.5|25077.5|10
1620883420000|2021-05-13 05:23:40|25120.28|25082.28|25134.49|25096.49|25134.49|25096.49|25119.85|25081.85|10
1620883430000|2021-05-13 05:23:50|25134.83|25096.83|25133.57|25095.57|25136.57|25098.57|25133.26|25095.26|10
1620883440000|2021-05-13 05:24:00|25132.46|25094.46|25131.27|25093.27|25134.62|25096.62|25131.27|25093.27|10
1620883450000|2021-05-13 05:24:10|25132.01|25094.01|25124.76|25086.76|25132.59|25094.59|25124.76|25086.76|10
1620883460000|2021-05-13 05:24:20|25124.73|25086.73|25115.81|25077.81|25124.73|25086.73|25115.81|25077.81|10
1620883470000|2021-05-13 05:24:30|25115.71|25077.71|25111.73|25073.73|25115.71|25077.71|25111.25|25073.25|10
1620883480000|2021-05-13 05:24:40|25111.75|25073.75|25113.99|25075.99|25113.99|25075.99|25111.38|25073.38|10
1620883490000|2021-05-13 05:24:50|25113.01|25075.01|25116.69|25078.69|25116.69|25078.69|25112.6|25074.6|10
1620883500000|2021-05-13 05:25:00|25117.08|25079.08|25118.5|25080.5|25118.5|25080.5|25116.32|25078.32|10
1620883510000|2021-05-13 05:25:10|25118.45|25080.45|25121.88|25083.88|25123.4|25085.4|25118.04|25080.04|10
1620883520000|2021-05-13 05:25:20|25121.51|25083.51|25127.21|25089.21|25128.85|25090.85|25121.51|25083.51|10
1620883530000|2021-05-13 05:25:30|25127.53|25089.53|25129.28|25091.28|25129.28|25091.28|25127.26|25089.26|10
1620883540000|2021-05-13 05:25:40|25128.96|25090.96|25136.05|25098.05|25136.76|25098.76|25128.96|25090.96|10
1620883550000|2021-05-13 05:25:50|25136.6|25098.6|25139.9|25101.9|25140.56|25102.56|25136.06|25098.06|10
1620883560000|2021-05-13 05:26:00|25140.51|25102.51|25141.14|25103.14|25143.9|25105.9|25140.51|25102.51|10
1620883570000|2021-05-13 05:26:10|25140.46|25102.46|25150.62|25112.62|25150.62|25112.62|25139.59|25101.59|10
1620883580000|2021-05-13 05:26:20|25152.6|25114.6|25163.9|25125.9|25163.9|25125.9|25152.6|25114.6|10
1620883590000|2021-05-13 05:26:30|25162.45|25124.45|25154.6|25116.6|25163.67|25125.67|25154.6|25116.6|10
1620883600000|2021-05-13 05:26:40|25154.37|25116.37|25153.97|25115.97|25155.11|25117.11|25153.7|25115.7|10
1620883610000|2021-05-13 05:26:50|25154.64|25116.64|25156.88|25118.88|25156.88|25118.88|25153.68|25115.68|10
1620883620000|2021-05-13 05:27:00|25157.62|25119.62|25163.53|25125.53|25163.98|25125.98|25157.62|25119.62|10
1620883630000|2021-05-13 05:27:10|25162.62|25124.62|25166.72|25128.72|25167.41|25129.41|25162.62|25124.62|10
1620883640000|2021-05-13 05:27:20|25167.33|25129.33|25165.83|25127.83|25170.72|25132.72|25165.83|25127.83|10
1620883650000|2021-05-13 05:27:30|25166.2|25128.2|25168.61|25130.61|25169.01|25131.01|25166.2|25128.2|10
1620883660000|2021-05-13 05:27:40|25168.25|25130.25|25165.92|25127.92|25168.98|25130.98|25165.03|25127.03|10
1620883670000|2021-05-13 05:27:50|25165.65|25127.65|25170.14|25132.14|25170.14|25132.14|25165.65|25127.65|10
1620883680000|2021-05-13 05:28:00|25170.39|25132.39|25182.76|25144.76|25182.97|25144.97|25170.39|25132.39|10
1620883690000|2021-05-13 05:28:10|25183.19|25145.19|25184.88|25146.88|25185.53|25147.53|25183.19|25145.19|9
1620883700000|2021-05-13 05:28:20|25186.15|25148.15|25188.25|25150.25|25189.35|25151.35|25186.15|25148.15|10
1620883710000|2021-05-13 05:28:30|25187.93|25149.93|25197.78|25159.78|25197.99|25159.99|25186.66|25148.66|10
1620883720000|2021-05-13 05:28:40|25200.1|25162.1|25202.2|25164.2|25202.2|25164.2|25200.1|25162.1|10
1620883730000|2021-05-13 05:28:50|25201.99|25163.99|25207.89|25169.89|25207.89|25169.89|25201.3|25163.3|10
1620883740000|2021-05-13 05:29:00|25209.02|25171.02|25215.47|25177.47|25216.82|25178.82|25209.02|25171.02|10
1620883750000|2021-05-13 05:29:10|25215.55|25177.55|25219.58|25181.58|25223.08|25185.08|25215.03|25177.03|10
1620883760000|2021-05-13 05:29:20|25217.7|25179.7|25213.77|25175.77|25217.7|25179.7|25210.9|25172.9|10
1620883770000|2021-05-13 05:29:30|25213.41|25175.41|25220.92|25182.92|25220.92|25182.92|25213.41|25175.41|10
1620883780000|2021-05-13 05:29:40|25221.95|25183.95|25233.89|25195.89|25233.89|25195.89|25221.95|25183.95|10
1620883790000|2021-05-13 05:29:50|25233.43|25195.43|25233.69|25195.69|25237.18|25199.18|25232.73|25194.73|10
1620883800000|2021-05-13 05:30:00|25234.42|25196.42|25243.61|25205.61|25243.83|25205.83|25234.42|25196.42|10
1620883810000|2021-05-13 05:30:10|25241.7|25203.7|25248.55|25210.55|25248.56|25210.56|25241.7|25203.7|10
1620883820000|2021-05-13 05:30:20|25248.34|25210.34|25231.63|25193.63|25248.34|25210.34|25231.63|25193.63|10
1620883830000|2021-05-13 05:30:30|25233|25195|25228.11|25190.11|25233.37|25195.37|25226.44|25188.44|10
1620883840000|2021-05-13 05:30:40|25229.44|25191.44|25222.1|25184.1|25229.44|25191.44|25221.38|25183.38|10
1620883850000|2021-05-13 05:30:50|25221.77|25183.77|25198.96|25160.96|25221.77|25183.77|25198.96|25160.96|10
1620883860000|2021-05-13 05:31:00|25197.36|25159.36|25185.29|25147.29|25197.36|25159.36|25185.29|25147.29|10
1620883870000|2021-05-13 05:31:10|25182.75|25144.75|25196.91|25158.91|25196.91|25158.91|25182.75|25144.75|10
1620883880000|2021-05-13 05:31:20|25197.27|25159.27|25208.57|25170.57|25208.57|25170.57|25197.27|25159.27|10
1620883890000|2021-05-13 05:31:30|25207.93|25169.93|25203.61|25165.61|25207.93|25169.93|25203.1|25165.1|10
1620883900000|2021-05-13 05:31:40|25202.08|25164.08|25201.66|25163.66|25204.18|25166.18|25200.55|25162.55|10
1620883910000|2021-05-13 05:31:50|25199.96|25161.96|25189.13|25151.13|25199.96|25161.96|25188.4|25150.4|10
1620883920000|2021-05-13 05:32:00|25188.6|25150.6|25191.3|25153.3|25191.3|25153.3|25188.21|25150.21|10
1620883930000|2021-05-13 05:32:10|25192.37|25154.37|25198.82|25160.82|25202.2|25164.2|25191.45|25153.45|10
1620883940000|2021-05-13 05:32:20|25198.31|25160.31|25200.51|25162.51|25200.51|25162.51|25195.21|25157.21|10
1620883950000|2021-05-13 05:32:30|25199.72|25161.72|25189.85|25151.85|25200.77|25162.77|25189.85|25151.85|10
1620883960000|2021-05-13 05:32:40|25187.92|25149.92|25184.25|25146.25|25190.59|25152.59|25184.25|25146.25|10
1620883970000|2021-05-13 05:32:50|25183.94|25145.94|25170.09|25132.09|25183.94|25145.94|25168.19|25130.19|10
1620883980000|2021-05-13 05:33:00|25169.92|25131.92|25172.35|25134.35|25174.9|25136.9|25169.58|25131.58|10
1620883990000|2021-05-13 05:33:10|25171.28|25133.28|25172.68|25134.68|25173.26|25135.26|25171.12|25133.12|10
1620884000000|2021-05-13 05:33:20|25173.17|25135.17|25180.33|25142.33|25180.49|25142.49|25172.49|25134.49|10
1620884010000|2021-05-13 05:33:30|25182.46|25144.46|25193.72|25155.72|25193.72|25155.72|25182.46|25144.46|10
1620884020000|2021-05-13 05:33:40|25194.26|25156.26|25199.41|25161.41|25199.41|25161.41|25194.26|25156.26|10
1620884030000|2021-05-13 05:33:50|25198.35|25160.35|25197.97|25159.97|25199.08|25161.08|25197.97|25159.97|10
1620884040000|2021-05-13 05:34:00|25198.09|25160.09|25203.73|25165.73|25204.76|25166.76|25198.09|25160.09|10
1620884050000|2021-05-13 05:34:10|25203.87|25165.87|25206.63|25168.63|25207.14|25169.14|25203.87|25165.87|10
1620884060000|2021-05-13 05:34:20|25205.43|25167.43|25198.85|25160.85|25206.23|25168.23|25196.63|25158.63|10
1620884070000|2021-05-13 05:34:30|25197.03|25159.03|25191.01|25153.01|25197.45|25159.45|25188.72|25150.72|10
1620884080000|2021-05-13 05:34:40|25191.61|25153.61|25191.26|25153.26|25192.38|25154.38|25190.88|25152.88|10
1620884090000|2021-05-13 05:34:50|25192.82|25154.82|25194.74|25156.74|25195.31|25157.31|25192.76|25154.76|10
1620884100000|2021-05-13 05:35:00|25194.26|25156.26|25184.44|25146.44|25194.26|25156.26|25184.44|25146.44|10
1620884110000|2021-05-13 05:35:10|25183.43|25145.43|25182.31|25144.31|25183.98|25145.98|25180.22|25142.22|10
1620884120000|2021-05-13 05:35:20|25182.75|25144.75|25189.53|25151.53|25189.53|25151.53|25181.66|25143.66|10
1620884130000|2021-05-13 05:35:30|25189.09|25151.09|25189.24|25151.24|25189.99|25151.99|25188.31|25150.31|10
1620884140000|2021-05-13 05:35:40|25189.17|25151.17|25185.43|25147.43|25189.77|25151.77|25185.43|25147.43|10
1620884150000|2021-05-13 05:35:50|25184.17|25146.17|25178.35|25140.35|25184.17|25146.17|25178.35|25140.35|10
1620884160000|2021-05-13 05:36:00|25178.15|25140.15|25181.99|25143.99|25182.32|25144.32|25178.15|25140.15|10
1620884170000|2021-05-13 05:36:10|25183|25145|25189.47|25151.47|25189.47|25151.47|25183|25145|10
1620884180000|2021-05-13 05:36:20|25190.91|25152.91|25185.38|25147.38|25191.05|25153.05|25185.38|25147.38|10
1620884190000|2021-05-13 05:36:30|25185.24|25147.24|25175.99|25137.99|25186.12|25148.12|25175.99|25137.99|10
1620884200000|2021-05-13 05:36:40|25177.09|25139.09|25169.76|25131.76|25178.8|25140.8|25169.1|25131.1|10
1620884210000|2021-05-13 05:36:50|25167.37|25129.37|25163.94|25125.94|25167.37|25129.37|25163.31|25125.31|10
1620884220000|2021-05-13 05:37:00|25164.3|25126.3|25156.71|25118.71|25164.3|25126.3|25156.71|25118.71|10
1620884230000|2021-05-13 05:37:10|25155.86|25117.86|25153.7|25115.7|25155.86|25117.86|25150.79|25112.79|10
1620884240000|2021-05-13 05:37:20|25155.19|25117.19|25165.55|25127.55|25165.55|25127.55|25155.19|25117.19|10
1620884250000|2021-05-13 05:37:30|25165.28|25127.28|25172.09|25134.09|25172.09|25134.09|25165.28|25127.28|10
1620884260000|2021-05-13 05:37:40|25171.99|25133.99|25170.12|25132.12|25175.13|25137.13|25170.12|25132.12|10
1620884270000|2021-05-13 05:37:50|25168.36|25130.36|25164.69|25126.69|25168.54|25130.54|25164.69|25126.69|10
1620884280000|2021-05-13 05:38:00|25165.62|25127.62|25161.65|25123.65|25165.62|25127.62|25161.41|25123.41|10
1620884290000|2021-05-13 05:38:10|25161.5|25123.5|25157.91|25119.91|25162|25124|25157.91|25119.91|10
1620884300000|2021-05-13 05:38:20|25158.51|25120.51|25155.88|25117.88|25158.51|25120.51|25155.11|25117.11|10
1620884310000|2021-05-13 05:38:30|25156.7|25118.7|25152.82|25114.82|25156.7|25118.7|25152.81|25114.81|10
1620884320000|2021-05-13 05:38:40|25151.64|25113.64|25143.68|25105.68|25151.97|25113.97|25143.03|25105.03|10
1620884330000|2021-05-13 05:38:50|25140.57|25102.57|25129.97|25091.97|25140.57|25102.57|25128.61|25090.61|10
1620884340000|2021-05-13 05:39:00|25128.47|25090.47|25131.24|25093.24|25132.88|25094.88|25126.63|25088.63|10
1620884350000|2021-05-13 05:39:10|25131.73|25093.73|25139.7|25101.7|25139.7|25101.7|25131.73|25093.73|10
1620884360000|2021-05-13 05:39:20|25140.47|25102.47|25140.47|25102.47|25142.96|25104.96|25139.6|25101.6|10
1620884370000|2021-05-13 05:39:30|25139.72|25101.72|25147.82|25109.82|25149.11|25111.11|25138.88|25100.88|10
1620884380000|2021-05-13 05:39:40|25147.44|25109.44|25150.91|25112.91|25151.67|25113.67|25146.28|25108.28|10
1620884390000|2021-05-13 05:39:50|25150.55|25112.55|25154.95|25116.95|25154.95|25116.95|25150.55|25112.55|10
1620884400000|2021-05-13 05:40:00|25154.91|25116.91|25158.07|25120.07|25159.33|25121.33|25154.91|25116.91|10
1620884410000|2021-05-13 05:40:10|25157.99|25119.99|25152.34|25114.34|25158.57|25120.57|25152|25114|10
1620884420000|2021-05-13 05:40:20|25156.41|25118.41|25160.43|25122.43|25160.43|25122.43|25156.41|25118.41|10
1620884430000|2021-05-13 05:40:30|25158.03|25120.03|25161.48|25123.48|25161.48|25123.48|25156.59|25118.59|10
1620884440000|2021-05-13 05:40:40|25162.24|25124.24|25173.19|25135.19|25173.19|25135.19|25161.94|25123.94|10
1620884450000|2021-05-13 05:40:50|25174.16|25136.16|25180.8|25142.8|25180.8|25142.8|25171.22|25133.22|10
1620884460000|2021-05-13 05:41:00|25181.73|25143.73|25181.56|25143.56|25181.73|25143.73|25178.92|25140.92|10
1620884470000|2021-05-13 05:41:10|25185.36|25147.36|25190.45|25152.45|25190.45|25152.45|25183.07|25145.07|10
1620884480000|2021-05-13 05:41:20|25190.43|25152.43|25192.63|25154.63|25192.95|25154.95|25190.1|25152.1|10
1620884490000|2021-05-13 05:41:30|25193.49|25155.49|25193.1|25155.1|25196.38|25158.38|25193.1|25155.1|10
1620884500000|2021-05-13 05:41:40|25193.43|25155.43|25192.18|25154.18|25193.43|25155.43|25191.54|25153.54|10
1620884510000|2021-05-13 05:41:50|25186.94|25148.94|25184.65|25146.65|25187.24|25149.24|25184.53|25146.53|10
1620884520000|2021-05-13 05:42:00|25183.71|25145.71|25189.33|25151.33|25190.72|25152.72|25183.71|25145.71|10
1620884530000|2021-05-13 05:42:10|25188.54|25150.54|25188.03|25150.03|25189.3|25151.3|25186.95|25148.95|10
1620884540000|2021-05-13 05:42:20|25186.61|25148.61|25186.96|25148.96|25187.23|25149.23|25184.89|25146.89|10
1620884550000|2021-05-13 05:42:30|25186.82|25148.82|25184.91|25146.91|25187.17|25149.17|25184.91|25146.91|10
1620884560000|2021-05-13 05:42:40|25185.08|25147.08|25184.59|25146.59|25185.08|25147.08|25183.69|25145.69|10
1620884570000|2021-05-13 05:42:50|25186.96|25148.96|25192.22|25154.22|25192.22|25154.22|25186.96|25148.96|9
1620884580000|2021-05-13 05:43:00|25192.33|25154.33|25195.54|25157.54|25195.54|25157.54|25192.17|25154.17|10
1620884590000|2021-05-13 05:43:10|25195.22|25157.22|25202.96|25164.96|25202.96|25164.96|25195.22|25157.22|10
1620884600000|2021-05-13 05:43:20|25204.19|25166.19|25214.3|25176.3|25214.3|25176.3|25203.49|25165.49|10
1620884610000|2021-05-13 05:43:30|25217.48|25179.48|25218.32|25180.32|25220.52|25182.52|25217.34|25179.34|10
1620884620000|2021-05-13 05:43:40|25218.69|25180.69|25217.97|25179.97|25218.69|25180.69|25215.98|25177.98|10
1620884630000|2021-05-13 05:43:50|25218.14|25180.14|25220.81|25182.81|25220.99|25182.99|25217.92|25179.92|10
1620884640000|2021-05-13 05:44:00|25220.11|25182.11|25222.15|25184.15|25222.24|25184.24|25219.02|25181.02|10
1620884650000|2021-05-13 05:44:10|25221.96|25183.96|25221.21|25183.21|25223.26|25185.26|25219.08|25181.08|10
1620884660000|2021-05-13 05:44:20|25221.29|25183.29|25218.04|25180.04|25221.29|25183.29|25218.04|25180.04|10
1620884670000|2021-05-13 05:44:30|25217.94|25179.94|25215.24|25177.24|25218.96|25180.96|25214.8|25176.8|10
1620884680000|2021-05-13 05:44:40|25215.19|25177.19|25219.69|25181.69|25219.69|25181.69|25214.4|25176.4|10
1620884690000|2021-05-13 05:44:50|25220.15|25182.15|25224.21|25186.21|25224.21|25186.21|25218.83|25180.83|10
1620884700000|2021-05-13 05:45:00|25224.99|25186.99|25225.3|25187.3|25226.62|25188.62|25223.92|25185.92|10
1620884710000|2021-05-13 05:45:10|25226.16|25188.16|25228.44|25190.44|25228.56|25190.56|25226.09|25188.09|10
1620884720000|2021-05-13 05:45:20|25228.42|25190.42|25233.48|25195.48|25234|25196|25228.42|25190.42|10
1620884730000|2021-05-13 05:45:30|25232.05|25194.05|25227.25|25189.25|25233.07|25195.07|25227.25|25189.25|10
1620884740000|2021-05-13 05:45:40|25226|25188|25226.38|25188.38|25227.52|25189.52|25225.91|25187.91|10
1620884750000|2021-05-13 05:45:50|25225.95|25187.95|25226.71|25188.71|25228.09|25190.09|25225.95|25187.95|10
1620884760000|2021-05-13 05:46:00|25226.99|25188.99|25220.71|25182.71|25226.99|25188.99|25218.63|25180.63|10
1620884770000|2021-05-13 05:46:10|25222.02|25184.02|25232.75|25194.75|25232.75|25194.75|25221.57|25183.57|10
1620884780000|2021-05-13 05:46:20|25235.44|25197.44|25242.2|25204.2|25242.49|25204.49|25235.44|25197.44|10
1620884790000|2021-05-13 05:46:30|25243.03|25205.03|25250.45|25212.45|25250.45|25212.45|25243.03|25205.03|10
1620884800000|2021-05-13 05:46:40|25251.77|25213.77|25260.65|25222.65|25260.65|25222.65|25251.77|25213.77|10
1620884810000|2021-05-13 05:46:50|25260.56|25222.56|25261.2|25223.2|25261.39|25223.39|25258.17|25220.17|10
1620884820000|2021-05-13 05:47:00|25259.71|25221.71|25268.94|25230.94|25269.03|25231.03|25259.71|25221.71|10
1620884830000|2021-05-13 05:47:10|25269.23|25231.23|25278.02|25240.02|25278.02|25240.02|25269.08|25231.08|10
1620884840000|2021-05-13 05:47:20|25278.47|25240.47|25272.25|25234.25|25278.5|25240.5|25272.25|25234.25|10
1620884850000|2021-05-13 05:47:30|25272.16|25234.16|25277.32|25239.32|25277.32|25239.32|25272.16|25234.16|10
1620884860000|2021-05-13 05:47:40|25276.46|25238.46|25273.31|25235.31|25276.74|25238.74|25273.31|25235.31|10
1620884870000|2021-05-13 05:47:50|25271.97|25233.97|25272.7|25234.7|25272.95|25234.95|25270.55|25232.55|10
1620884880000|2021-05-13 05:48:00|25273.23|25235.23|25269.55|25231.55|25273.23|25235.23|25269.24|25231.24|10
1620884890000|2021-05-13 05:48:10|25268.68|25230.68|25266.37|25228.37|25268.68|25230.68|25266.37|25228.37|10
1620884900000|2021-05-13 05:48:20|25265.74|25227.74|25265.6|25227.6|25266.76|25228.76|25263.19|25225.19|10
1620884910000|2021-05-13 05:48:30|25263.31|25225.31|25263.86|25225.86|25264.32|25226.32|25262.45|25224.45|10
1620884920000|2021-05-13 05:48:40|25262.58|25224.58|25261.95|25223.95|25263.26|25225.26|25261.59|25223.59|10
1620884930000|2021-05-13 05:48:50|25261.58|25223.58|25263.43|25225.43|25263.43|25225.43|25261.58|25223.58|9
1620884940000|2021-05-13 05:49:00|25264.59|25226.59|25260.26|25222.26|25264.59|25226.59|25260.26|25222.26|10
1620884950000|2021-05-13 05:49:10|25260.13|25222.13|25262.48|25224.48|25262.48|25224.48|25259.31|25221.31|10
1620884960000|2021-05-13 05:49:20|25263.55|25225.55|25262.31|25224.31|25264.36|25226.36|25262.31|25224.31|9
1620884970000|2021-05-13 05:49:30|25262.39|25224.39|25249.05|25211.05|25262.39|25224.39|25248.58|25210.58|10
1620884980000|2021-05-13 05:49:40|25251.13|25213.13|25234.36|25196.36|25251.13|25213.13|25234.36|25196.36|10
1620884990000|2021-05-13 05:49:50|25224.66|25186.66|25214.59|25176.59|25224.75|25186.75|25214.15|25176.15|10
1620885000000|2021-05-13 05:50:00|25214.5|25176.5|25219.64|25181.64|25220.07|25182.07|25214.03|25176.03|10
1620885010000|2021-05-13 05:50:10|25219.96|25181.96|25207.52|25169.52|25222.18|25184.18|25207.52|25169.52|10
1620885020000|2021-05-13 05:50:20|25207.06|25169.06|25207.11|25169.11|25207.77|25169.77|25205.49|25167.49|10
1620885030000|2021-05-13 05:50:30|25207.17|25169.17|25207.41|25169.41|25209.49|25171.49|25205.83|25167.83|10
1620885040000|2021-05-13 05:50:40|25205.67|25167.67|25187.82|25149.82|25205.67|25167.67|25185.19|25147.19|10
1620885050000|2021-05-13 05:50:50|25186.65|25148.65|25187.95|25149.95|25188.15|25150.15|25185.54|25147.54|10
1620885060000|2021-05-13 05:51:00|25187.78|25149.78|25195.88|25157.88|25195.88|25157.88|25187.78|25149.78|10
1620885070000|2021-05-13 05:51:10|25200.81|25162.81|25214.01|25176.01|25214.01|25176.01|25200.72|25162.72|10
1620885080000|2021-05-13 05:51:20|25214.76|25176.76|25206.99|25168.99|25215.14|25177.14|25206.99|25168.99|10
1620885090000|2021-05-13 05:51:30|25206.26|25168.26|25206.53|25168.53|25206.53|25168.53|25201.29|25163.29|10
1620885100000|2021-05-13 05:51:40|25208.24|25170.24|25213.37|25175.37|25213.37|25175.37|25208.24|25170.24|10
1620885110000|2021-05-13 05:51:50|25214.68|25176.68|25221.41|25183.41|25221.41|25183.41|25214.04|25176.04|9
1620885120000|2021-05-13 05:52:00|25223.43|25185.43|25225.15|25187.15|25227.06|25189.06|25223.43|25185.43|10
1620885130000|2021-05-13 05:52:10|25226.14|25188.14|25225.78|25187.78|25227.99|25189.99|25225.78|25187.78|10
1620885140000|2021-05-13 05:52:20|25226.21|25188.21|25216.88|25178.88|25226.7|25188.7|25216.88|25178.88|10
1620885150000|2021-05-13 05:52:30|25214.04|25176.04|25220.95|25182.95|25220.95|25182.95|25210.36|25172.36|10
1620885160000|2021-05-13 05:52:40|25222.24|25184.24|25216.91|25178.91|25223|25185|25216.91|25178.91|10
1620885170000|2021-05-13 05:52:50|25217.41|25179.41|25218.36|25180.36|25219.59|25181.59|25217.41|25179.41|10
1620885180000|2021-05-13 05:53:00|25219.14|25181.14|25222.81|25184.81|25222.81|25184.81|25219.14|25181.14|10
1620885190000|2021-05-13 05:53:10|25222.39|25184.39|25225.09|25187.09|25225.09|25187.09|25221.88|25183.88|10
1620885200000|2021-05-13 05:53:20|25224.16|25186.16|25227.96|25189.96|25229.74|25191.74|25224.16|25186.16|10
1620885210000|2021-05-13 05:53:30|25228.32|25190.32|25226.41|25188.41|25230.65|25192.65|25226.41|25188.41|10
1620885220000|2021-05-13 05:53:40|25225.17|25187.17|25213.35|25175.35|25225.17|25187.17|25213.35|25175.35|10
1620885230000|2021-05-13 05:53:50|25211.32|25173.32|25206.35|25168.35|25211.32|25173.32|25206.35|25168.35|10
1620885240000|2021-05-13 05:54:00|25205.79|25167.79|25197.67|25159.67|25205.79|25167.79|25197.67|25159.67|10
1620885250000|2021-05-13 05:54:10|25194.03|25156.03|25191.92|25153.92|25194.03|25156.03|25191.47|25153.47|10
1620885260000|2021-05-13 05:54:20|25192.06|25154.06|25178.65|25140.65|25192.06|25154.06|25178.65|25140.65|10
1620885270000|2021-05-13 05:54:30|25179.17|25141.17|25155.11|25117.11|25179.18|25141.18|25155.11|25117.11|10
1620885280000|2021-05-13 05:54:40|25151.69|25113.69|25146.23|25108.23|25151.69|25113.69|25145.66|25107.66|10
1620885290000|2021-05-13 05:54:50|25147.23|25109.23|25148.65|25110.65|25149.97|25111.97|25144.76|25106.76|10
1620885300000|2021-05-13 05:55:00|25142.93|25104.93|25140.07|25102.07|25143.71|25105.71|25140.07|25102.07|10
1620885310000|2021-05-13 05:55:10|25137.85|25099.85|25128.55|25090.55|25138.55|25100.55|25128.55|25090.55|10
1620885320000|2021-05-13 05:55:20|25127.47|25089.47|25127.74|25089.74|25128.8|25090.8|25125.8|25087.8|10
1620885330000|2021-05-13 05:55:30|25127.72|25089.72|25138.25|25100.25|25138.25|25100.25|25127.72|25089.72|10
1620885340000|2021-05-13 05:55:40|25137.58|25099.58|25147.27|25109.27|25147.27|25109.27|25137.58|25099.58|10
1620885350000|2021-05-13 05:55:50|25152.69|25114.69|25160.7|25122.7|25160.7|25122.7|25152.64|25114.64|9
1620885360000|2021-05-13 05:56:00|25163.05|25125.05|25169|25131|25169.8|25131.8|25163.05|25125.05|10
1620885370000|2021-05-13 05:56:10|25169.7|25131.7|25182.28|25144.28|25183.77|25145.77|25169.7|25131.7|10
1620885380000|2021-05-13 05:56:20|25182.06|25144.06|25180.47|25142.47|25182.86|25144.86|25179.19|25141.19|10
1620885390000|2021-05-13 05:56:30|25179.71|25141.71|25167.13|25129.13|25179.71|25141.71|25166.55|25128.55|10
1620885400000|2021-05-13 05:56:40|25167.18|25129.18|25168.92|25130.92|25170|25132|25162.77|25124.77|10
1620885410000|2021-05-13 05:56:50|25173.15|25135.15|25175.43|25137.43|25175.43|25137.43|25171.57|25133.57|10
1620885420000|2021-05-13 05:57:00|25175.28|25137.28|25173.15|25135.15|25176.47|25138.47|25173.15|25135.15|10
1620885430000|2021-05-13 05:57:10|25173.69|25135.69|25180.95|25142.95|25183.12|25145.12|25173.69|25135.69|10
1620885440000|2021-05-13 05:57:20|25184.05|25146.05|25181.16|25143.16|25187.2|25149.2|25181.16|25143.16|10
1620885450000|2021-05-13 05:57:30|25181.89|25143.89|25182.52|25144.52|25183.48|25145.48|25179.49|25141.49|10
1620885460000|2021-05-13 05:57:40|25180.62|25142.62|25179.85|25141.85|25181.33|25143.33|25179.85|25141.85|10
1620885470000|2021-05-13 05:57:50|25178.4|25140.4|25181.55|25143.55|25182.46|25144.46|25178.4|25140.4|10
1620885480000|2021-05-13 05:58:00|25180.07|25142.07|25180.27|25142.27|25180.27|25142.27|25178.44|25140.44|10
1620885490000|2021-05-13 05:58:10|25180.14|25142.14|25175.27|25137.27|25180.14|25142.14|25173.28|25135.28|10
1620885500000|2021-05-13 05:58:20|25174.6|25136.6|25173.37|25135.37|25174.6|25136.6|25173.08|25135.08|9
1620885510000|2021-05-13 05:58:30|25172.79|25134.79|25166.53|25128.53|25172.79|25134.79|25166.52|25128.52|10
1620885520000|2021-05-13 05:58:40|25164.66|25126.66|25154.7|25116.7|25165.32|25127.32|25154.7|25116.7|10
1620885530000|2021-05-13 05:58:50|25154.52|25116.52|25162.99|25124.99|25162.99|25124.99|25154.52|25116.52|10
1620885540000|2021-05-13 05:59:00|25162.72|25124.72|25154.49|25116.49|25163.6|25125.6|25154.49|25116.49|10
1620885550000|2021-05-13 05:59:10|25155.33|25117.33|25153.8|25115.8|25156.03|25118.03|25151.07|25113.07|10
1620885560000|2021-05-13 05:59:20|25156.31|25118.31|25161.92|25123.92|25161.92|25123.92|25156.31|25118.31|10
1620885570000|2021-05-13 05:59:30|25163.04|25125.04|25171.39|25133.39|25171.39|25133.39|25163.04|25125.04|10
1620885580000|2021-05-13 05:59:40|25176.7|25138.7|25169.61|25131.61|25176.7|25138.7|25169.61|25131.61|10
1620885590000|2021-05-13 05:59:50|25167.87|25129.87|25172.95|25134.95|25172.95|25134.95|25167.87|25129.87|10
1620885600000|2021-05-13 06:00:00|25174.43|25136.43|25192.9|25154.9|25192.9|25154.9|25174.43|25136.43|10
1620885610000|2021-05-13 06:00:10|25195.72|25157.72|25201.53|25163.53|25201.53|25163.53|25195.33|25157.33|10
1620885620000|2021-05-13 06:00:20|25202.48|25164.48|25210.06|25172.06|25210.06|25172.06|25202.48|25164.48|10
1620885630000|2021-05-13 06:00:30|25208.41|25170.41|25198.38|25160.38|25208.77|25170.77|25198.38|25160.38|10
1620885640000|2021-05-13 06:00:40|25197.6|25159.6|25187.34|25149.34|25197.6|25159.6|25187.34|25149.34|10
1620885650000|2021-05-13 06:00:50|25187.69|25149.69|25186.68|25148.68|25187.69|25149.69|25185.28|25147.28|10
1620885660000|2021-05-13 06:01:00|25186.64|25148.64|25191.89|25153.89|25194.49|25156.49|25186.64|25148.64|10
1620885670000|2021-05-13 06:01:10|25192.95|25154.95|25189.17|25151.17|25193.52|25155.52|25188.55|25150.55|10
1620885680000|2021-05-13 06:01:20|25189.72|25151.72|25184.1|25146.1|25189.72|25151.72|25184.1|25146.1|10
1620885690000|2021-05-13 06:01:30|25184.58|25146.58|25185.25|25147.25|25185.25|25147.25|25181.74|25143.74|8
1620885700000|2021-05-13 06:01:40|25185.11|25147.11|25181.06|25143.06|25185.11|25147.11|25181.06|25143.06|10
1620885710000|2021-05-13 06:01:50|25181.7|25143.7|25186.35|25148.35|25186.35|25148.35|25181.03|25143.03|10
1620885720000|2021-05-13 06:02:00|25186.54|25148.54|25190.11|25152.11|25190.11|25152.11|25186.1|25148.1|10
1620885730000|2021-05-13 06:02:10|25191.79|25153.79|25212.24|25174.24|25212.24|25174.24|25191.79|25153.79|10
1620885740000|2021-05-13 06:02:20|25214.94|25176.94|25234.89|25196.89|25234.89|25196.89|25214.94|25176.94|10
1620885750000|2021-05-13 06:02:30|25236.89|25198.89|25260.42|25222.42|25260.42|25222.42|25236.89|25198.89|10
1620885760000|2021-05-13 06:02:40|25262.12|25224.12|25275.11|25237.11|25275.11|25237.11|25262.12|25224.12|10
1620885770000|2021-05-13 06:02:50|25277.12|25239.12|25280.89|25242.89|25280.89|25242.89|25277.12|25239.12|10
1620885780000|2021-05-13 06:03:00|25280.67|25242.67|25279.11|25241.11|25280.67|25242.67|25277.22|25239.22|10
1620885790000|2021-05-13 06:03:10|25279.51|25241.51|25290.28|25252.28|25290.28|25252.28|25279.51|25241.51|10
1620885800000|2021-05-13 06:03:20|25290.91|25252.91|25313.15|25275.15|25313.15|25275.15|25290.91|25252.91|10
1620885810000|2021-05-13 06:03:30|25319.66|25281.66|25314.74|25276.74|25326.91|25288.91|25314.74|25276.74|10
1620885820000|2021-05-13 06:03:40|25314.59|25276.59|25305.7|25267.7|25314.59|25276.59|25305.7|25267.7|10
1620885830000|2021-05-13 06:03:50|25303.18|25265.18|25293.34|25255.34|25303.18|25265.18|25293.34|25255.34|10
1620885840000|2021-05-13 06:04:00|25293.23|25255.23|25289.92|25251.92|25293.23|25255.23|25282.09|25244.09|10
1620885850000|2021-05-13 06:04:10|25291.85|25253.85|25288.05|25250.05|25292.36|25254.36|25287.97|25249.97|10
1620885860000|2021-05-13 06:04:20|25287.63|25249.63|25287.8|25249.8|25288.58|25250.58|25286.95|25248.95|10
1620885870000|2021-05-13 06:04:30|25291.7|25253.7|25305.04|25267.04|25305.04|25267.04|25289.05|25251.05|10
1620885880000|2021-05-13 06:04:40|25309.99|25271.99|25315.07|25277.07|25315.65|25277.65|25309.99|25271.99|10
1620885890000|2021-05-13 06:04:50|25313.59|25275.59|25307.2|25269.2|25314.54|25276.54|25307.2|25269.2|10
1620885900000|2021-05-13 06:05:00|25308.49|25270.49|25317.64|25279.64|25317.64|25279.64|25307.84|25269.84|10
1620885910000|2021-05-13 06:05:10|25316.22|25278.22|25318.4|25280.4|25319.03|25281.03|25316.22|25278.22|10
1620885920000|2021-05-13 06:05:20|25316.79|25278.79|25319.19|25281.19|25320.25|25282.25|25316.79|25278.79|10
1620885930000|2021-05-13 06:05:30|25319.58|25281.58|25319.82|25281.82|25320.93|25282.93|25317.24|25279.24|10
1620885940000|2021-05-13 06:05:40|25320.68|25282.68|25324.45|25286.45|25324.45|25286.45|25320|25282|10
1620885950000|2021-05-13 06:05:50|25325.27|25287.27|25322.66|25284.66|25325.27|25287.27|25321.45|25283.45|10
1620885960000|2021-05-13 06:06:00|25324.57|25286.57|25330.7|25292.7|25330.7|25292.7|25323.87|25285.87|10
1620885970000|2021-05-13 06:06:10|25331.43|25293.43|25332.25|25294.25|25336.55|25298.55|25331.43|25293.43|10
1620885980000|2021-05-13 06:06:20|25332.14|25294.14|25326.65|25288.65|25332.14|25294.14|25325.74|25287.74|9
1620885990000|2021-05-13 06:06:30|25327.05|25289.05|25318.32|25280.32|25327.05|25289.05|25318.32|25280.32|10
1620886000000|2021-05-13 06:06:40|25316.89|25278.89|25308.12|25270.12|25316.89|25278.89|25308.12|25270.12|10
1620886010000|2021-05-13 06:06:50|25307.74|25269.74|25315.41|25277.41|25315.41|25277.41|25307.74|25269.74|10
1620886020000|2021-05-13 06:07:00|25314.61|25276.61|25313.19|25275.19|25314.88|25276.88|25311.88|25273.88|10
1620886030000|2021-05-13 06:07:10|25312.94|25274.94|25320.1|25282.1|25320.74|25282.74|25312.94|25274.94|10
1620886040000|2021-05-13 06:07:20|25321.13|25283.13|25328.29|25290.29|25328.41|25290.41|25321.13|25283.13|10
1620886050000|2021-05-13 06:07:30|25327.26|25289.26|25313.37|25275.37|25327.26|25289.26|25313.37|25275.37|10
1620886060000|2021-05-13 06:07:40|25311.78|25273.78|25312.25|25274.25|25313.39|25275.39|25311.45|25273.45|10
1620886070000|2021-05-13 06:07:50|25311.68|25273.68|25315.32|25277.32|25315.32|25277.32|25311.1|25273.1|10
1620886080000|2021-05-13 06:08:00|25316.8|25278.8|25314.68|25276.68|25316.96|25278.96|25314.68|25276.68|10
1620886090000|2021-05-13 06:08:10|25314.39|25276.39|25312.8|25274.8|25314.39|25276.39|25310.66|25272.66|10
1620886100000|2021-05-13 06:08:20|25312.33|25274.33|25315.9|25277.9|25315.9|25277.9|25312.33|25274.33|10
1620886110000|2021-05-13 06:08:30|25316.26|25278.26|25313.75|25275.75|25316.58|25278.58|25313.75|25275.75|10
1620886120000|2021-05-13 06:08:40|25313.1|25275.1|25315.98|25277.98|25315.98|25277.98|25311.72|25273.72|10
1620886130000|2021-05-13 06:08:50|25318.66|25280.66|25322.71|25284.71|25325.14|25287.14|25318.66|25280.66|10
1620886140000|2021-05-13 06:09:00|25325.58|25287.58|25325.37|25287.37|25326.55|25288.55|25324.61|25286.61|10
1620886150000|2021-05-13 06:09:10|25325.89|25287.89|25337.74|25299.74|25337.74|25299.74|25325.89|25287.89|10
1620886160000|2021-05-13 06:09:20|25337.56|25299.56|25337.58|25299.58|25342.58|25304.58|25337.56|25299.56|10
1620886170000|2021-05-13 06:09:30|25333.8|25295.8|25323.12|25285.12|25333.96|25295.96|25323.12|25285.12|10
1620886180000|2021-05-13 06:09:40|25323.18|25285.18|25321.07|25283.07|25323.41|25285.41|25320.17|25282.17|10
1620886190000|2021-05-13 06:09:50|25320.72|25282.72|25326.67|25288.67|25327.26|25289.26|25320|25282|10
1620886200000|2021-05-13 06:10:00|25327.75|25289.75|25329.47|25291.47|25329.47|25291.47|25327.61|25289.61|10
1620886210000|2021-05-13 06:10:10|25329.29|25291.29|25325.66|25287.66|25329.37|25291.37|25324.02|25286.02|10
1620886220000|2021-05-13 06:10:20|25327.15|25289.15|25327.01|25289.01|25328.03|25290.03|25324.74|25286.74|10
1620886230000|2021-05-13 06:10:30|25325.59|25287.59|25309.26|25271.26|25325.59|25287.59|25309.26|25271.26|10
1620886240000|2021-05-13 06:10:40|25306.02|25268.02|25301.22|25263.22|25306.27|25268.27|25301.1|25263.1|10
1620886250000|2021-05-13 06:10:50|25300.65|25262.65|25299.92|25261.92|25301.46|25263.46|25299.92|25261.92|9
1620886260000|2021-05-13 06:11:00|25300.07|25262.07|25299.87|25261.87|25300.07|25262.07|25298.65|25260.65|10
1620886270000|2021-05-13 06:11:10|25297.47|25259.47|25295.81|25257.81|25297.47|25259.47|25293.21|25255.21|10
1620886280000|2021-05-13 06:11:20|25294.63|25256.63|25290.53|25252.53|25294.63|25256.63|25290.53|25252.53|10
1620886290000|2021-05-13 06:11:30|25291.09|25253.09|25281.73|25243.73|25291.09|25253.09|25281.73|25243.73|10
1620886300000|2021-05-13 06:11:40|25279.54|25241.54|25272.75|25234.75|25279.54|25241.54|25272.75|25234.75|10
1620886310000|2021-05-13 06:11:50|25274.1|25236.1|25279.1|25241.1|25279.33|25241.33|25271.3|25233.3|10
1620886320000|2021-05-13 06:12:00|25280.11|25242.11|25288.79|25250.79|25288.79|25250.79|25280.11|25242.11|10
1620886330000|2021-05-13 06:12:10|25290.08|25252.08|25288.4|25250.4|25290.08|25252.08|25286.98|25248.98|10
1620886340000|2021-05-13 06:12:20|25288.52|25250.52|25296.22|25258.22|25296.22|25258.22|25288.52|25250.52|10
1620886350000|2021-05-13 06:12:30|25297.76|25259.76|25304.96|25266.96|25305.38|25267.38|25297.76|25259.76|10
1620886360000|2021-05-13 06:12:40|25306.8|25268.8|25306.66|25268.66|25307.62|25269.62|25306.16|25268.16|10
1620886370000|2021-05-13 06:12:50|25306.15|25268.15|25311.81|25273.81|25311.81|25273.81|25305.14|25267.14|10
1620886380000|2021-05-13 06:13:00|25313.09|25275.09|25319.19|25281.19|25319.19|25281.19|25313.09|25275.09|10
1620886390000|2021-05-13 06:13:10|25323.3|25285.3|25326.44|25288.44|25326.45|25288.45|25323.3|25285.3|10
1620886400000|2021-05-13 06:13:20|25326.18|25288.18|25333.13|25295.13|25333.13|25295.13|25326.18|25288.18|10
1620886410000|2021-05-13 06:13:30|25335.66|25297.66|25340.31|25302.31|25340.31|25302.31|25335.13|25297.13|10
1620886420000|2021-05-13 06:13:40|25340.13|25302.13|25335.36|25297.36|25340.13|25302.13|25334.99|25296.99|10
1620886430000|2021-05-13 06:13:50|25334.66|25296.66|25334.4|25296.4|25337.13|25299.13|25334.4|25296.4|10
1620886440000|2021-05-13 06:14:00|25334.89|25296.89|25338.61|25300.61|25338.61|25300.61|25330.73|25292.73|10
1620886450000|2021-05-13 06:14:10|25338.24|25300.24|25341.77|25303.77|25342.92|25304.92|25338.24|25300.24|10
1620886460000|2021-05-13 06:14:20|25341.55|25303.55|25328.38|25290.38|25341.55|25303.55|25328.38|25290.38|10
1620886470000|2021-05-13 06:14:30|25327.1|25289.1|25307.68|25269.68|25327.1|25289.1|25307.68|25269.68|10
1620886480000|2021-05-13 06:14:40|25307.13|25269.13|25299.04|25261.04|25307.13|25269.13|25298.41|25260.41|10
1620886490000|2021-05-13 06:14:50|25296.86|25258.86|25299.13|25261.13|25299.13|25261.13|25295.11|25257.11|10
1620886500000|2021-05-13 06:15:00|25300.09|25262.09|25305.22|25267.22|25305.56|25267.56|25300.09|25262.09|10
1620886510000|2021-05-13 06:15:10|25302.62|25264.62|25293.83|25255.83|25302.62|25264.62|25293.83|25255.83|10
1620886520000|2021-05-13 06:15:20|25293.33|25255.33|25291.91|25253.91|25293.73|25255.73|25290.81|25252.81|10
1620886530000|2021-05-13 06:15:30|25291.08|25253.08|25288.67|25250.67|25291.08|25253.08|25287.17|25249.17|10
1620886540000|2021-05-13 06:15:40|25290.79|25252.79|25300.25|25262.25|25300.25|25262.25|25290.79|25252.79|10
1620886550000|2021-05-13 06:15:50|25299.7|25261.7|25305.45|25267.45|25305.68|25267.68|25299.7|25261.7|10
1620886560000|2021-05-13 06:16:00|25305.95|25267.95|25308.51|25270.51|25311.38|25273.38|25305.95|25267.95|10
1620886570000|2021-05-13 06:16:10|25306.92|25268.92|25306.74|25268.74|25306.92|25268.92|25305.33|25267.33|10
1620886580000|2021-05-13 06:16:20|25304.41|25266.41|25300.91|25262.91|25304.41|25266.41|25299.74|25261.74|10
1620886590000|2021-05-13 06:16:30|25300.51|25262.51|25299.24|25261.24|25301.31|25263.31|25296.22|25258.22|10
1620886600000|2021-05-13 06:16:40|25297.14|25259.14|25295.97|25257.97|25297.82|25259.82|25295.86|25257.86|10
1620886610000|2021-05-13 06:16:50|25294.2|25256.2|25294.46|25256.46|25295.24|25257.24|25293.44|25255.44|10
1620886620000|2021-05-13 06:17:00|25294.98|25256.98|25292.85|25254.85|25294.98|25256.98|25292.85|25254.85|10
1620886630000|2021-05-13 06:17:10|25292.72|25254.72|25292.6|25254.6|25293.42|25255.42|25291.57|25253.57|9
1620886640000|2021-05-13 06:17:20|25290.73|25252.73|25288.77|25250.77|25290.73|25252.73|25287.57|25249.57|9
1620886650000|2021-05-13 06:17:30|25289.39|25251.39|25294.94|25256.94|25295.22|25257.22|25289.39|25251.39|10
1620886660000|2021-05-13 06:17:40|25294.29|25256.29|25293.74|25255.74|25294.29|25256.29|25292.84|25254.84|10
1620886670000|2021-05-13 06:17:50|25293.6|25255.6|25297.77|25259.77|25297.77|25259.77|25293.13|25255.13|10
1620886680000|2021-05-13 06:18:00|25301.06|25263.06|25317.05|25279.05|25317.31|25279.31|25301.06|25263.06|10
1620886690000|2021-05-13 06:18:10|25319.37|25281.37|25322.36|25284.36|25322.36|25284.36|25319.22|25281.22|10
1620886700000|2021-05-13 06:18:20|25326.21|25288.21|25329.65|25291.65|25329.71|25291.71|25326.21|25288.21|10
1620886710000|2021-05-13 06:18:30|25329.74|25291.74|25329.54|25291.54|25330.27|25292.27|25329.27|25291.27|10
1620886720000|2021-05-13 06:18:40|25330.38|25292.38|25329.28|25291.28|25330.38|25292.38|25327.68|25289.68|10
1620886730000|2021-05-13 06:18:50|25329.74|25291.74|25330.71|25292.71|25331.02|25293.02|25329.23|25291.23|10
1620886740000|2021-05-13 06:19:00|25333.7|25295.7|25341.11|25303.11|25341.11|25303.11|25333.7|25295.7|10
1620886750000|2021-05-13 06:19:10|25340.7|25302.7|25341.04|25303.04|25342.27|25304.27|25340.7|25302.7|10
1620886760000|2021-05-13 06:19:20|25340.9|25302.9|25343.14|25305.14|25343.42|25305.42|25340.21|25302.21|10
1620886770000|2021-05-13 06:19:30|25344.66|25306.66|25342.79|25304.79|25345.63|25307.63|25342.79|25304.79|10
1620886780000|2021-05-13 06:19:40|25342.92|25304.92|25346.31|25308.31|25347.59|25309.59|25342.92|25304.92|10
1620886790000|2021-05-13 06:19:50|25346.55|25308.55|25351.51|25313.51|25352.69|25314.69|25346.55|25308.55|10
1620886800000|2021-05-13 06:20:00|25350.76|25312.76|25345.7|25307.7|25350.76|25312.76|25340.8|25302.8|10
1620886810000|2021-05-13 06:20:10|25345.66|25307.66|25338.27|25300.27|25346.68|25308.68|25337.4|25299.4|10
1620886820000|2021-05-13 06:20:20|25334.03|25296.03|25312.86|25274.86|25334.03|25296.03|25312.74|25274.74|10
1620886830000|2021-05-13 06:20:30|25309.5|25271.5|25295.87|25257.87|25309.5|25271.5|25295.87|25257.87|9
1620886840000|2021-05-13 06:20:40|25285|25247|25272.83|25234.83|25285|25247|25272.49|25234.49|10
1620886850000|2021-05-13 06:20:50|25271.83|25233.83|25263.12|25225.12|25272.21|25234.21|25263.12|25225.12|10
1620886860000|2021-05-13 06:21:00|25263.26|25225.26|25256.42|25218.42|25263.26|25225.26|25256.42|25218.42|10
1620886870000|2021-05-13 06:21:10|25252.39|25214.39|25258.9|25220.9|25258.9|25220.9|25252.39|25214.39|10
1620886880000|2021-05-13 06:21:20|25256.1|25218.1|25263.81|25225.81|25263.81|25225.81|25256.1|25218.1|10
1620886890000|2021-05-13 06:21:30|25263|25225|25266.51|25228.51|25267.73|25229.73|25262.41|25224.41|10
1620886900000|2021-05-13 06:21:40|25267.37|25229.37|25269.02|25231.02|25269.02|25231.02|25265.77|25227.77|9
1620886910000|2021-05-13 06:21:50|25270.16|25232.16|25272.14|25234.14|25272.14|25234.14|25269.22|25231.22|10
1620886920000|2021-05-13 06:22:00|25274.68|25236.68|25270.72|25232.72|25274.85|25236.85|25270.72|25232.72|10
1620886930000|2021-05-13 06:22:10|25267.39|25229.39|25249.5|25211.5|25267.39|25229.39|25248.79|25210.79|10
1620886940000|2021-05-13 06:22:20|25249.54|25211.54|25247.89|25209.89|25249.54|25211.54|25246.91|25208.91|10
1620886950000|2021-05-13 06:22:30|25246.53|25208.53|25241.88|25203.88|25247.71|25209.71|25241.52|25203.52|10
1620886960000|2021-05-13 06:22:40|25240.32|25202.32|25237.47|25199.47|25240.82|25202.82|25237.01|25199.01|10
1620886970000|2021-05-13 06:22:50|25235.99|25197.99|25229.47|25191.47|25235.99|25197.99|25228.87|25190.87|9
1620886980000|2021-05-13 06:23:00|25229.38|25191.38|25227.84|25189.84|25230.14|25192.14|25227.84|25189.84|10
1620886990000|2021-05-13 06:23:10|25228.9|25190.9|25228.43|25190.43|25229.49|25191.49|25227.8|25189.8|10
1620887000000|2021-05-13 06:23:20|25227.88|25189.88|25233.58|25195.58|25234.42|25196.42|25227.88|25189.88|10
1620887010000|2021-05-13 06:23:30|25233.52|25195.52|25230.92|25192.92|25234.84|25196.84|25230.91|25192.91|10
1620887020000|2021-05-13 06:23:40|25227.83|25189.83|25225.27|25187.27|25227.83|25189.83|25224.66|25186.66|10
1620887030000|2021-05-13 06:23:50|25224.36|25186.36|25223.24|25185.24|25224.85|25186.85|25221.51|25183.51|10
1620887040000|2021-05-13 06:24:00|25223.45|25185.45|25228.31|25190.31|25228.6|25190.6|25223.45|25185.45|10
1620887050000|2021-05-13 06:24:10|25227.44|25189.44|25225.82|25187.82|25227.44|25189.44|25225.55|25187.55|10
1620887060000|2021-05-13 06:24:20|25223.68|25185.68|25222.54|25184.54|25223.68|25185.68|25222.54|25184.54|10
1620887070000|2021-05-13 06:24:30|25222|25184|25219.63|25181.63|25222.07|25184.07|25219.63|25181.63|10
1620887080000|2021-05-13 06:24:40|25218.52|25180.52|25223.16|25185.16|25223.16|25185.16|25218.52|25180.52|10
1620887090000|2021-05-13 06:24:50|25223.82|25185.82|25210.54|25172.54|25224|25186|25210.37|25172.37|10
1620887100000|2021-05-13 06:25:00|25209.6|25171.6|25208.65|25170.65|25211.33|25173.33|25208.39|25170.39|10
1620887110000|2021-05-13 06:25:10|25209.44|25171.44|25212.24|25174.24|25212.24|25174.24|25208.18|25170.18|10
1620887120000|2021-05-13 06:25:20|25212.19|25174.19|25213.97|25175.97|25214.36|25176.36|25211.94|25173.94|10
1620887130000|2021-05-13 06:25:30|25214.63|25176.63|25209.64|25171.64|25215.52|25177.52|25209.64|25171.64|10
1620887140000|2021-05-13 06:25:40|25207.73|25169.73|25199.95|25161.95|25207.73|25169.73|25199.95|25161.95|10
1620887150000|2021-05-13 06:25:50|25202.77|25164.77|25204.89|25166.89|25205.25|25167.25|25202.43|25164.43|10
1620887160000|2021-05-13 06:26:00|25204.07|25166.07|25215.28|25177.28|25215.28|25177.28|25203.88|25165.88|10
1620887170000|2021-05-13 06:26:10|25215.09|25177.09|25222.4|25184.4|25222.4|25184.4|25215.09|25177.09|10
1620887180000|2021-05-13 06:26:20|25224.11|25186.11|25230.02|25192.02|25230.02|25192.02|25224.11|25186.11|10
1620887190000|2021-05-13 06:26:30|25231.56|25193.56|25242.04|25204.04|25242.08|25204.08|25231.56|25193.56|10
1620887200000|2021-05-13 06:26:40|25244.47|25206.47|25250.81|25212.81|25250.81|25212.81|25244.47|25206.47|10
1620887210000|2021-05-13 06:26:50|25250.94|25212.94|25264.15|25226.15|25264.15|25226.15|25250.94|25212.94|10
1620887220000|2021-05-13 06:27:00|25264.73|25226.73|25265.14|25227.14|25268.03|25230.03|25264.73|25226.73|10
1620887230000|2021-05-13 06:27:10|25266.72|25228.72|25273.02|25235.02|25275.05|25237.05|25266.72|25228.72|10
1620887240000|2021-05-13 06:27:20|25271.7|25233.7|25267.7|25229.7|25271.7|25233.7|25267.7|25229.7|9
1620887250000|2021-05-13 06:27:30|25267.56|25229.56|25252.04|25214.04|25267.56|25229.56|25251.23|25213.23|10
1620887260000|2021-05-13 06:27:40|25252.83|25214.83|25254.63|25216.63|25254.63|25216.63|25252.3|25214.3|10
1620887270000|2021-05-13 06:27:50|25253.62|25215.62|25250.12|25212.12|25253.62|25215.62|25250.12|25212.12|10
1620887280000|2021-05-13 06:28:00|25249.65|25211.65|25247.34|25209.34|25250|25212|25247.34|25209.34|10
1620887290000|2021-05-13 06:28:10|25247.99|25209.99|25248.42|25210.42|25248.42|25210.42|25247.93|25209.93|8
1620887300000|2021-05-13 06:28:20|25248.56|25210.56|25248.67|25210.67|25249.12|25211.12|25248.38|25210.38|10
1620887310000|2021-05-13 06:28:30|25249.03|25211.03|25252.18|25214.18|25252.62|25214.62|25247.65|25209.65|10
1620887320000|2021-05-13 06:28:40|25251.13|25213.13|25248.06|25210.06|25252.97|25214.97|25247.56|25209.56|10
1620887330000|2021-05-13 06:28:50|25247.51|25209.51|25241.12|25203.12|25247.51|25209.51|25241.12|25203.12|10
1620887340000|2021-05-13 06:29:00|25243.43|25205.43|25235.82|25197.82|25243.87|25205.87|25235.82|25197.82|10
1620887350000|2021-05-13 06:29:10|25235.03|25197.03|25231.16|25193.16|25235.03|25197.03|25230.34|25192.34|10
1620887360000|2021-05-13 06:29:20|25231|25193|25229.41|25191.41|25232.19|25194.19|25229.41|25191.41|10
1620887370000|2021-05-13 06:29:30|25224.35|25186.35|25218.16|25180.16|25224.35|25186.35|25218.16|25180.16|10
1620887380000|2021-05-13 06:29:40|25217.05|25179.05|25215.32|25177.32|25218.55|25180.55|25215.32|25177.32|10
1620887390000|2021-05-13 06:29:50|25215.25|25177.25|25216.36|25178.36|25216.36|25178.36|25214.47|25176.47|10
1620887400000|2021-05-13 06:30:00|25215.06|25177.06|25217.12|25179.12|25217.12|25179.12|25215.06|25177.06|10
1620887410000|2021-05-13 06:30:10|25217.79|25179.79|25219.36|25181.36|25219.36|25181.36|25214.03|25176.03|10
1620887420000|2021-05-13 06:30:20|25219.03|25181.03|25231.33|25193.33|25231.75|25193.75|25219.03|25181.03|10
1620887430000|2021-05-13 06:30:30|25230.79|25192.79|25235.78|25197.78|25235.78|25197.78|25230.79|25192.79|10
1620887440000|2021-05-13 06:30:40|25236.87|25198.87|25231.63|25193.63|25236.87|25198.87|25231.16|25193.16|10
1620887450000|2021-05-13 06:30:50|25231.14|25193.14|25223.19|25185.19|25231.14|25193.14|25223.19|25185.19|10
1620887460000|2021-05-13 06:31:00|25221.42|25183.42|25215.44|25177.44|25223.72|25185.72|25211.53|25173.53|10
1620887470000|2021-05-13 06:31:10|25215.24|25177.24|25218.28|25180.28|25218.35|25180.35|25215.24|25177.24|10
1620887480000|2021-05-13 06:31:20|25218.27|25180.27|25227|25189|25227.79|25189.79|25217.97|25179.97|10
1620887490000|2021-05-13 06:31:30|25225.69|25187.69|25233.5|25195.5|25233.5|25195.5|25225.69|25187.69|10
1620887500000|2021-05-13 06:31:40|25233.53|25195.53|25230.73|25192.73|25233.53|25195.53|25230.69|25192.69|10
1620887510000|2021-05-13 06:31:50|25230.07|25192.07|25228.62|25190.62|25230.07|25192.07|25228.62|25190.62|10
1620887520000|2021-05-13 06:32:00|25228.07|25190.07|25224.77|25186.77|25228.07|25190.07|25224.77|25186.77|10
1620887530000|2021-05-13 06:32:10|25225.78|25187.78|25222.26|25184.26|25225.78|25187.78|25221.94|25183.94|10
1620887540000|2021-05-13 06:32:20|25221.83|25183.83|25213.46|25175.46|25221.83|25183.83|25213.46|25175.46|10
1620887550000|2021-05-13 06:32:30|25213.02|25175.02|25209.1|25171.1|25215.28|25177.28|25209.1|25171.1|10
1620887560000|2021-05-13 06:32:40|25205.79|25167.79|25200.62|25162.62|25205.79|25167.79|25200.62|25162.62|10
1620887570000|2021-05-13 06:32:50|25201.04|25163.04|25196.49|25158.49|25201.04|25163.04|25196.49|25158.49|10
1620887580000|2021-05-13 06:33:00|25196.45|25158.45|25189.39|25151.39|25197.53|25159.53|25189.39|25151.39|10
1620887590000|2021-05-13 06:33:10|25188.85|25150.85|25184.79|25146.79|25189.47|25151.47|25184.79|25146.79|10
1620887600000|2021-05-13 06:33:20|25184.39|25146.39|25178.59|25140.59|25184.39|25146.39|25176.86|25138.86|10
1620887610000|2021-05-13 06:33:30|25178.71|25140.71|25182.21|25144.21|25182.21|25144.21|25178.71|25140.71|10
1620887620000|2021-05-13 06:33:40|25182.69|25144.69|25191.61|25153.61|25191.61|25153.61|25182.69|25144.69|10
1620887630000|2021-05-13 06:33:50|25192.06|25154.06|25186.17|25148.17|25192.06|25154.06|25185.09|25147.09|10
1620887640000|2021-05-13 06:34:00|25187.25|25149.25|25185.05|25147.05|25187.25|25149.25|25184.32|25146.32|10
1620887650000|2021-05-13 06:34:10|25183.78|25145.78|25183.05|25145.05|25184.59|25146.59|25182.26|25144.26|10
1620887660000|2021-05-13 06:34:20|25183.17|25145.17|25187.91|25149.91|25187.91|25149.91|25182.87|25144.87|10
1620887670000|2021-05-13 06:34:30|25188.13|25150.13|25189.16|25151.16|25190.49|25152.49|25188.13|25150.13|10
1620887680000|2021-05-13 06:34:40|25186.67|25148.67|25182.65|25144.65|25186.67|25148.67|25181.94|25143.94|10
1620887690000|2021-05-13 06:34:50|25182.32|25144.32|25182.17|25144.17|25185.69|25147.69|25182.17|25144.17|10
1620887700000|2021-05-13 06:35:00|25181.72|25143.72|25172.64|25134.64|25181.72|25143.72|25172.63|25134.63|10
1620887710000|2021-05-13 06:35:10|25170.58|25132.58|25149.05|25111.05|25170.58|25132.58|25149.05|25111.05|10
1620887720000|2021-05-13 06:35:20|25149.03|25111.03|25161.03|25123.03|25161.03|25123.03|25149.03|25111.03|10
1620887730000|2021-05-13 06:35:30|25166.06|25128.06|25200.7|25162.7|25200.7|25162.7|25166.06|25128.06|10
1620887740000|2021-05-13 06:35:40|25202.4|25164.4|25213.46|25175.46|25214.05|25176.05|25202.4|25164.4|10
1620887750000|2021-05-13 06:35:50|25210.59|25172.59|25232.47|25194.47|25232.47|25194.47|25210.59|25172.59|10
1620887760000|2021-05-13 06:36:00|25231.65|25193.65|25231.22|25193.22|25231.65|25193.65|25229.92|25191.92|10
1620887770000|2021-05-13 06:36:10|25232.2|25194.2|25228.34|25190.34|25232.2|25194.2|25227.62|25189.62|10
1620887780000|2021-05-13 06:36:20|25228.75|25190.75|25228.78|25190.78|25231.3|25193.3|25228.75|25190.75|10
1620887790000|2021-05-13 06:36:30|25228.67|25190.67|25220.2|25182.2|25231.39|25193.39|25220.2|25182.2|10
1620887800000|2021-05-13 06:36:40|25218.41|25180.41|25209.71|25171.71|25218.41|25180.41|25209.23|25171.23|10
1620887810000|2021-05-13 06:36:50|25210.11|25172.11|25215.48|25177.48|25215.48|25177.48|25208.72|25170.72|10
1620887820000|2021-05-13 06:37:00|25215.96|25177.96|25224.55|25186.55|25224.55|25186.55|25215.96|25177.96|10
1620887830000|2021-05-13 06:37:10|25225.43|25187.43|25235.48|25197.48|25235.48|25197.48|25225.43|25187.43|10
1620887840000|2021-05-13 06:37:20|25235.92|25197.92|25245.67|25207.67|25245.67|25207.67|25235.92|25197.92|10
1620887850000|2021-05-13 06:37:30|25245.37|25207.37|25246.8|25208.8|25248.59|25210.59|25244.55|25206.55|10
1620887860000|2021-05-13 06:37:40|25248.14|25210.14|25247.77|25209.77|25250.48|25212.48|25247.77|25209.77|10
1620887870000|2021-05-13 06:37:50|25248.31|25210.31|25251.45|25213.45|25251.45|25213.45|25248.31|25210.31|10
1620887880000|2021-05-13 06:38:00|25252.07|25214.07|25252.71|25214.71|25253.61|25215.61|25250.2|25212.2|10
1620887890000|2021-05-13 06:38:10|25250.02|25212.02|25248.22|25210.22|25250.02|25212.02|25245.81|25207.81|10
1620887900000|2021-05-13 06:38:20|25246.4|25208.4|25249.96|25211.96|25250.46|25212.46|25246.39|25208.39|10
1620887910000|2021-05-13 06:38:30|25249.15|25211.15|25255.1|25217.1|25255.1|25217.1|25249.15|25211.15|10
1620887920000|2021-05-13 06:38:40|25255.43|25217.43|25252.37|25214.37|25255.98|25217.98|25252.37|25214.37|10
1620887930000|2021-05-13 06:38:50|25252.28|25214.28|25246.53|25208.53|25252.28|25214.28|25246.53|25208.53|10
1620887940000|2021-05-13 06:39:00|25245.63|25207.63|25236.29|25198.29|25247.87|25209.87|25236.11|25198.11|10
1620887950000|2021-05-13 06:39:10|25237.22|25199.22|25234.47|25196.47|25237.53|25199.53|25232.95|25194.95|10
1620887960000|2021-05-13 06:39:20|25235.49|25197.49|25244.35|25206.35|25244.35|25206.35|25233.82|25195.82|10
1620887970000|2021-05-13 06:39:30|25244.78|25206.78|25255.93|25217.93|25255.93|25217.93|25244.78|25206.78|10
1620887980000|2021-05-13 06:39:40|25256.13|25218.13|25259.87|25221.87|25260.63|25222.63|25256.13|25218.13|10
1620887990000|2021-05-13 06:39:50|25264.49|25226.49|25263.72|25225.72|25265.17|25227.17|25262.13|25224.13|10
1620888000000|2021-05-13 06:40:00|25263.74|25225.74|25261|25223|25263.74|25225.74|25261|25223|10
1620888010000|2021-05-13 06:40:10|25261.88|25223.88|25261.03|25223.03|25261.88|25223.88|25258.57|25220.57|10
1620888020000|2021-05-13 06:40:20|25262.83|25224.83|25267.39|25229.39|25268.29|25230.29|25262.83|25224.83|10
1620888030000|2021-05-13 06:40:30|25267.84|25229.84|25268.58|25230.58|25271.27|25233.27|25267.27|25229.27|10
1620888040000|2021-05-13 06:40:40|25271.82|25233.82|25273.25|25235.25|25275.03|25237.03|25270.1|25232.1|10
1620888050000|2021-05-13 06:40:50|25277.03|25239.03|25272.27|25234.27|25278.99|25240.99|25270.9|25232.9|10
1620888060000|2021-05-13 06:41:00|25273.15|25235.15|25274.32|25236.32|25274.53|25236.53|25272.89|25234.89|10
1620888070000|2021-05-13 06:41:10|25275.04|25237.04|25281.77|25243.77|25281.77|25243.77|25274.93|25236.93|10
1620888080000|2021-05-13 06:41:20|25281.64|25243.64|25286.88|25248.88|25286.88|25248.88|25281.39|25243.39|10
1620888090000|2021-05-13 06:41:30|25288.15|25250.15|25293.03|25255.03|25293.64|25255.64|25288.15|25250.15|10
1620888100000|2021-05-13 06:41:40|25291.64|25253.64|25285.69|25247.69|25291.64|25253.64|25285.69|25247.69|10
1620888110000|2021-05-13 06:41:50|25284.15|25246.15|25288.48|25250.48|25289.26|25251.26|25284.04|25246.04|10
1620888120000|2021-05-13 06:42:00|25289.69|25251.69|25294.7|25256.7|25295.62|25257.62|25289.69|25251.69|10
1620888130000|2021-05-13 06:42:10|25295.1|25257.1|25296.61|25258.61|25297.09|25259.09|25293.28|25255.28|10
1620888140000|2021-05-13 06:42:20|25296.27|25258.27|25291.25|25253.25|25296.27|25258.27|25291.25|25253.25|10
1620888150000|2021-05-13 06:42:30|25290.7|25252.7|25295.55|25257.55|25296.17|25258.17|25290.5|25252.5|10
1620888160000|2021-05-13 06:42:40|25295.54|25257.54|25300.02|25262.02|25300.02|25262.02|25295.54|25257.54|10
1620888170000|2021-05-13 06:42:50|25299.89|25261.89|25305.01|25267.01|25305.17|25267.17|25299.89|25261.89|10
1620888180000|2021-05-13 06:43:00|25306.48|25268.48|25312.45|25274.45|25312.45|25274.45|25306.48|25268.48|10
1620888190000|2021-05-13 06:43:10|25313.09|25275.09|25310.04|25272.04|25313.09|25275.09|25309.6|25271.6|10
1620888200000|2021-05-13 06:43:20|25309.22|25271.22|25316.33|25278.33|25316.33|25278.33|25309.22|25271.22|10
1620888210000|2021-05-13 06:43:30|25314.85|25276.85|25311.98|25273.98|25314.85|25276.85|25310.74|25272.74|10
1620888220000|2021-05-13 06:43:40|25312.56|25274.56|25312.05|25274.05|25312.56|25274.56|25310.26|25272.26|10
1620888230000|2021-05-13 06:43:50|25311.73|25273.73|25314.47|25276.47|25314.47|25276.47|25310.84|25272.84|10
1620888240000|2021-05-13 06:44:00|25314.1|25276.1|25317.35|25279.35|25317.35|25279.35|25311.28|25273.28|10
1620888250000|2021-05-13 06:44:10|25316.86|25278.86|25315.59|25277.59|25317.31|25279.31|25313.47|25275.47|10
1620888260000|2021-05-13 06:44:20|25315.19|25277.19|25313.41|25275.41|25315.19|25277.19|25312.83|25274.83|10
1620888270000|2021-05-13 06:44:30|25313.8|25275.8|25313.86|25275.86|25314.47|25276.47|25313.24|25275.24|10
1620888280000|2021-05-13 06:44:40|25315.62|25277.62|25323.08|25285.08|25323.08|25285.08|25315.62|25277.62|10
1620888290000|2021-05-13 06:44:50|25321.95|25283.95|25323.95|25285.95|25323.95|25285.95|25321.78|25283.78|10
1620888300000|2021-05-13 06:45:00|25323.62|25285.62|25318.01|25280.01|25323.62|25285.62|25318.01|25280.01|10
1620888310000|2021-05-13 06:45:10|25318.18|25280.18|25324.78|25286.78|25326.69|25288.69|25318.18|25280.18|10
1620888320000|2021-05-13 06:45:20|25325.59|25287.59|25316.97|25278.97|25325.59|25287.59|25316.96|25278.96|10
1620888330000|2021-05-13 06:45:30|25317.02|25279.02|25315.18|25277.18|25317.66|25279.66|25315.03|25277.03|10
1620888340000|2021-05-13 06:45:40|25315.89|25277.89|25320.5|25282.5|25320.5|25282.5|25315.89|25277.89|10
1620888350000|2021-05-13 06:45:50|25321.14|25283.14|25325.75|25287.75|25327.18|25289.18|25321.14|25283.14|10
1620888360000|2021-05-13 06:46:00|25324.89|25286.89|25330.92|25292.92|25330.92|25292.92|25324.5|25286.5|10
1620888370000|2021-05-13 06:46:10|25332.39|25294.39|25336.15|25298.15|25336.15|25298.15|25332.39|25294.39|10
1620888380000|2021-05-13 06:46:20|25336.51|25298.51|25339.46|25301.46|25339.55|25301.55|25336.51|25298.51|10
1620888390000|2021-05-13 06:46:30|25338.03|25300.03|25339.23|25301.23|25341.42|25303.42|25338.03|25300.03|10
1620888400000|2021-05-13 06:46:40|25339.56|25301.56|25341.2|25303.2|25342.65|25304.65|25339.45|25301.45|10
1620888410000|2021-05-13 06:46:50|25341.55|25303.55|25341.85|25303.85|25342.91|25304.91|25341.24|25303.24|10
1620888420000|2021-05-13 06:47:00|25340.79|25302.79|25348.97|25310.97|25349.77|25311.77|25340.79|25302.79|10
1620888430000|2021-05-13 06:47:10|25350.33|25312.33|25359.78|25321.78|25359.78|25321.78|25350.33|25312.33|10
1620888440000|2021-05-13 06:47:20|25360.67|25322.67|25362.33|25324.33|25362.89|25324.89|25360.67|25322.67|10
1620888450000|2021-05-13 06:47:30|25363.55|25325.55|25366.84|25328.84|25366.84|25328.84|25362.87|25324.87|10
1620888460000|2021-05-13 06:47:40|25367.37|25329.37|25368.93|25330.93|25370.75|25332.75|25367.37|25329.37|10
1620888470000|2021-05-13 06:47:50|25369.49|25331.49|25369.34|25331.34|25370.15|25332.15|25368.7|25330.7|10
1620888480000|2021-05-13 06:48:00|25370.12|25332.12|25381.45|25343.45|25381.45|25343.45|25370.12|25332.12|10
1620888490000|2021-05-13 06:48:10|25381.47|25343.47|25378.77|25340.77|25381.47|25343.47|25378.62|25340.62|10
1620888500000|2021-05-13 06:48:20|25377.79|25339.79|25362.25|25324.25|25377.79|25339.79|25362.25|25324.25|10
1620888510000|2021-05-13 06:48:30|25362.11|25324.11|25364.95|25326.95|25367.77|25329.77|25362.11|25324.11|10
1620888520000|2021-05-13 06:48:40|25364.36|25326.36|25372.62|25334.62|25372.62|25334.62|25363.85|25325.85|10
1620888530000|2021-05-13 06:48:50|25373.29|25335.29|25379.93|25341.93|25379.93|25341.93|25373.29|25335.29|10
1620888540000|2021-05-13 06:49:00|25379.78|25341.78|25377.24|25339.24|25381.11|25343.11|25377.24|25339.24|10
1620888550000|2021-05-13 06:49:10|25377.89|25339.89|25371.94|25333.94|25377.89|25339.89|25371.94|25333.94|10
1620888560000|2021-05-13 06:49:20|25371.37|25333.37|25373.41|25335.41|25373.55|25335.55|25370.15|25332.15|10
1620888570000|2021-05-13 06:49:30|25374.53|25336.53|25383.08|25345.08|25383.08|25345.08|25373.61|25335.61|10
1620888580000|2021-05-13 06:49:40|25382.74|25344.74|25386.08|25348.08|25387.18|25349.18|25382.13|25344.13|10
1620888590000|2021-05-13 06:49:50|25388.24|25350.24|25392.3|25354.3|25392.3|25354.3|25388.24|25350.24|10
1620888600000|2021-05-13 06:50:00|25393.17|25355.17|25392.67|25354.67|25394.23|25356.23|25391.32|25353.32|10
1620888610000|2021-05-13 06:50:10|25395.63|25357.63|25399.39|25361.39|25400.03|25362.03|25395.5|25357.5|10
1620888620000|2021-05-13 06:50:20|25400.92|25362.92|25399.9|25361.9|25402.88|25364.88|25399.9|25361.9|10
1620888630000|2021-05-13 06:50:30|25399.4|25361.4|25401|25363|25401.86|25363.86|25399.23|25361.23|10
1620888640000|2021-05-13 06:50:40|25400.58|25362.58|25400.03|25362.03|25402.44|25364.44|25399.29|25361.29|10
1620888650000|2021-05-13 06:50:50|25399.39|25361.39|25401.17|25363.17|25401.17|25363.17|25397.54|25359.54|10
1620888660000|2021-05-13 06:51:00|25400.85|25362.85|25405.81|25367.81|25406.06|25368.06|25400.85|25362.85|10
1620888670000|2021-05-13 06:51:10|25405.13|25367.13|25407.51|25369.51|25408.37|25370.37|25403.89|25365.89|10
1620888680000|2021-05-13 06:51:20|25408.5|25370.5|25409.62|25371.62|25409.62|25371.62|25405.71|25367.71|10
1620888690000|2021-05-13 06:51:30|25411.01|25373.01|25415.94|25377.94|25415.94|25377.94|25410.08|25372.08|9
1620888700000|2021-05-13 06:51:40|25416.29|25378.29|25421.16|25383.16|25425.65|25387.65|25416.29|25378.29|10
1620888710000|2021-05-13 06:51:50|25421.18|25383.18|25425.77|25387.77|25425.81|25387.81|25418.38|25380.38|10
1620888720000|2021-05-13 06:52:00|25427.13|25389.13|25422.54|25384.54|25427.73|25389.73|25422.54|25384.54|10
1620888730000|2021-05-13 06:52:10|25422.51|25384.51|25434.85|25396.85|25434.85|25396.85|25422.51|25384.51|9
1620888740000|2021-05-13 06:52:20|25436|25398|25445.37|25407.37|25445.37|25407.37|25436|25398|10
1620888750000|2021-05-13 06:52:30|25446.48|25408.48|25446.29|25408.29|25451.41|25413.41|25445.87|25407.87|10
1620888760000|2021-05-13 06:52:40|25445.51|25407.51|25446.78|25408.78|25446.78|25408.78|25442.02|25404.02|10
1620888770000|2021-05-13 06:52:50|25445.11|25407.11|25437.72|25399.72|25446.22|25408.22|25437.72|25399.72|10
1620888780000|2021-05-13 06:53:00|25436.94|25398.94|25429.25|25391.25|25436.94|25398.94|25428.21|25390.21|10
1620888790000|2021-05-13 06:53:10|25428.62|25390.62|25431.75|25393.75|25431.75|25393.75|25424.97|25386.97|10
1620888800000|2021-05-13 06:53:20|25433.6|25395.6|25433.33|25395.33|25436.73|25398.73|25433.33|25395.33|10
1620888810000|2021-05-13 06:53:30|25432.25|25394.25|25419.68|25381.68|25432.25|25394.25|25419.68|25381.68|10
1620888820000|2021-05-13 06:53:40|25417.43|25379.43|25404.08|25366.08|25417.43|25379.43|25404.08|25366.08|10
1620888830000|2021-05-13 06:53:50|25404.22|25366.22|25397.42|25359.42|25404.22|25366.22|25396.14|25358.14|10
1620888840000|2021-05-13 06:54:00|25397.04|25359.04|25408.42|25370.42|25408.42|25370.42|25397.04|25359.04|10
1620888850000|2021-05-13 06:54:10|25410.94|25372.94|25426.4|25388.4|25426.55|25388.55|25410.94|25372.94|10
1620888860000|2021-05-13 06:54:20|25426.7|25388.7|25432.09|25394.09|25432.09|25394.09|25426.7|25388.7|10
1620888870000|2021-05-13 06:54:30|25432.51|25394.51|25437.9|25399.9|25438.17|25400.17|25432.51|25394.51|10
1620888880000|2021-05-13 06:54:40|25437.58|25399.58|25442.79|25404.79|25443.15|25405.15|25436.86|25398.86|10
1620888890000|2021-05-13 06:54:50|25443.62|25405.62|25443.07|25405.07|25443.78|25405.78|25441.05|25403.05|10
1620888900000|2021-05-13 06:55:00|25442.82|25404.82|25445.69|25407.69|25445.69|25407.69|25441.63|25403.63|10
1620888910000|2021-05-13 06:55:10|25447.61|25409.61|25449.07|25411.07|25449.66|25411.66|25447.39|25409.39|10
1620888920000|2021-05-13 06:55:20|25448.83|25410.83|25449.38|25411.38|25453.57|25415.57|25448.83|25410.83|10
1620888930000|2021-05-13 06:55:30|25450.07|25412.07|25449.08|25411.08|25450.07|25412.07|25447.56|25409.56|10
1620888940000|2021-05-13 06:55:40|25450.85|25412.85|25439.06|25401.06|25450.85|25412.85|25439.06|25401.06|10
1620888950000|2021-05-13 06:55:50|25438.92|25400.92|25432.55|25394.55|25439.22|25401.22|25432.55|25394.55|10
1620888960000|2021-05-13 06:56:00|25430.87|25392.87|25429.4|25391.4|25431.57|25393.57|25429.17|25391.17|10
1620888970000|2021-05-13 06:56:10|25429.41|25391.41|25427.92|25389.92|25430.06|25392.06|25427.75|25389.75|10
1620888980000|2021-05-13 06:56:20|25426.77|25388.77|25428.61|25390.61|25428.61|25390.61|25423.86|25385.86|10
1620888990000|2021-05-13 06:56:30|25428.35|25390.35|25424.66|25386.66|25428.78|25390.78|25423.32|25385.32|10
1620889000000|2021-05-13 06:56:40|25425.05|25387.05|25434.35|25396.35|25434.35|25396.35|25425.05|25387.05|10
1620889010000|2021-05-13 06:56:50|25434.46|25396.46|25438.76|25400.76|25440.16|25402.16|25434.46|25396.46|9
1620889020000|2021-05-13 06:57:00|25439.5|25401.5|25457.81|25419.81|25457.81|25419.81|25439.5|25401.5|10
1620889030000|2021-05-13 06:57:10|25457.82|25419.82|25460.45|25422.45|25461.62|25423.62|25457.82|25419.82|10
1620889040000|2021-05-13 06:57:20|25461.46|25423.46|25444.65|25406.65|25461.46|25423.46|25444.65|25406.65|10
1620889050000|2021-05-13 06:57:30|25441.67|25403.67|25437.12|25399.12|25445.65|25407.65|25437.12|25399.12|10
1620889060000|2021-05-13 06:57:40|25439.17|25401.17|25442.78|25404.78|25442.96|25404.96|25437.79|25399.79|10
1620889070000|2021-05-13 06:57:50|25443.69|25405.69|25448.96|25410.96|25448.96|25410.96|25443.69|25405.69|10
1620889080000|2021-05-13 06:58:00|25449.91|25411.91|25455.73|25417.73|25455.73|25417.73|25449.73|25411.73|10
1620889090000|2021-05-13 06:58:10|25456.12|25418.12|25454.14|25416.14|25456.12|25418.12|25453.16|25415.16|10
1620889100000|2021-05-13 06:58:20|25454.64|25416.64|25458.43|25420.43|25458.43|25420.43|25453.22|25415.22|10
1620889110000|2021-05-13 06:58:30|25459.07|25421.07|25463.83|25425.83|25463.83|25425.83|25456.7|25418.7|10
1620889120000|2021-05-13 06:58:40|25464.31|25426.31|25473.7|25435.7|25473.94|25435.94|25464.31|25426.31|10
1620889130000|2021-05-13 06:58:50|25475.24|25437.24|25470.54|25432.54|25475.76|25437.76|25470.54|25432.54|10
1620889140000|2021-05-13 06:59:00|25470.52|25432.52|25470|25432|25470.71|25432.71|25470|25432|10
1620889150000|2021-05-13 06:59:10|25469.89|25431.89|25476.91|25438.91|25476.91|25438.91|25469.89|25431.89|10
1620889160000|2021-05-13 06:59:20|25477.3|25439.3|25481.59|25443.59|25481.59|25443.59|25477.3|25439.3|9
1620889170000|2021-05-13 06:59:30|25482.21|25444.21|25484.38|25446.38|25487.22|25449.22|25482.21|25444.21|10
1620889180000|2021-05-13 06:59:40|25484.69|25446.69|25485.6|25447.6|25486.66|25448.66|25483.77|25445.77|9
1620889190000|2021-05-13 06:59:50|25489.02|25451.02|25499.4|25461.4|25499.59|25461.59|25489.02|25451.02|10
1620889200000|2021-05-13 07:00:00|25499.27|25461.27|25502.79|25464.79|25504.87|25466.87|25498.14|25460.14|10
1620889210000|2021-05-13 07:00:10|25504.67|25466.67|25517.07|25479.07|25517.6|25479.6|25504.2|25466.2|10
1620889220000|2021-05-13 07:00:20|25516.16|25478.16|25499.87|25461.87|25517.12|25479.12|25499.87|25461.87|10
1620889230000|2021-05-13 07:00:30|25498.15|25460.15|25487.11|25449.11|25498.15|25460.15|25486.1|25448.1|10
1620889240000|2021-05-13 07:00:40|25489.81|25451.81|25489.06|25451.06|25493.53|25455.53|25489.06|25451.06|10
1620889250000|2021-05-13 07:00:50|25486.63|25448.63|25474.33|25436.33|25486.63|25448.63|25474.33|25436.33|10
1620889260000|2021-05-13 07:01:00|25474.32|25436.32|25466.11|25428.11|25474.32|25436.32|25466.11|25428.11|10
1620889270000|2021-05-13 07:01:10|25464.35|25426.35|25470.41|25432.41|25470.41|25432.41|25464.35|25426.35|10
1620889280000|2021-05-13 07:01:20|25469.31|25431.31|25455.72|25417.72|25470.28|25432.28|25455.72|25417.72|10
1620889290000|2021-05-13 07:01:30|25455.2|25417.2|25442.74|25404.74|25455.2|25417.2|25442.74|25404.74|10
1620889300000|2021-05-13 07:01:40|25443.26|25405.26|25434.33|25396.33|25443.62|25405.62|25433.97|25395.97|10
1620889310000|2021-05-13 07:01:50|25434.22|25396.22|25432.37|25394.37|25434.34|25396.34|25432.37|25394.37|10
1620889320000|2021-05-13 07:02:00|25432.25|25394.25|25433.7|25395.7|25433.7|25395.7|25431.66|25393.66|10
1620889330000|2021-05-13 07:02:10|25434.31|25396.31|25430.81|25392.81|25434.51|25396.51|25430.81|25392.81|10
1620889340000|2021-05-13 07:02:20|25430.23|25392.23|25424.28|25386.28|25430.23|25392.23|25422.86|25384.86|10
1620889350000|2021-05-13 07:02:30|25425.99|25387.99|25455.96|25417.96|25455.96|25417.96|25425.99|25387.99|10
1620889360000|2021-05-13 07:02:40|25458.15|25420.15|25457.92|25419.92|25462.57|25424.57|25457.56|25419.56|10
1620889370000|2021-05-13 07:02:50|25455.85|25417.85|25449.05|25411.05|25455.85|25417.85|25448.71|25410.71|10
1620889380000|2021-05-13 07:03:00|25448.65|25410.65|25442.99|25404.99|25448.65|25410.65|25442.99|25404.99|10
1620889390000|2021-05-13 07:03:10|25443.03|25405.03|25431.18|25393.18|25443.03|25405.03|25430.41|25392.41|10
1620889400000|2021-05-13 07:03:20|25429.64|25391.64|25425.12|25387.12|25429.91|25391.91|25425.12|25387.12|10
1620889410000|2021-05-13 07:03:30|25425.11|25387.11|25413.98|25375.98|25425.11|25387.11|25413.98|25375.98|10
1620889420000|2021-05-13 07:03:40|25413.52|25375.52|25406.99|25368.99|25413.52|25375.52|25406.99|25368.99|10
1620889430000|2021-05-13 07:03:50|25406.75|25368.75|25410.88|25372.88|25410.88|25372.88|25405.7|25367.7|10
1620889440000|2021-05-13 07:04:00|25408.85|25370.85|25410.44|25372.44|25410.72|25372.72|25408.85|25370.85|10
1620889450000|2021-05-13 07:04:10|25411|25373|25405.78|25367.78|25411|25373|25405.34|25367.34|10
1620889460000|2021-05-13 07:04:20|25405.68|25367.68|25403.06|25365.06|25405.68|25367.68|25402.49|25364.49|10
1620889470000|2021-05-13 07:04:30|25403.11|25365.11|25402.77|25364.77|25404.94|25366.94|25402.61|25364.61|10
1620889480000|2021-05-13 07:04:40|25403.51|25365.51|25403.84|25365.84|25403.88|25365.88|25401.38|25363.38|10
1620889490000|2021-05-13 07:04:50|25404.58|25366.58|25414.86|25376.86|25414.86|25376.86|25404.58|25366.58|10
1620889500000|2021-05-13 07:05:00|25414.68|25376.68|25412.86|25374.86|25415.25|25377.25|25412.57|25374.57|10
1620889510000|2021-05-13 07:05:10|25412.34|25374.34|25409.5|25371.5|25412.34|25374.34|25409.5|25371.5|9
1620889520000|2021-05-13 07:05:20|25408.53|25370.53|25401.14|25363.14|25408.53|25370.53|25401.14|25363.14|10
1620889530000|2021-05-13 07:05:30|25400.97|25362.97|25404.06|25366.06|25404.06|25366.06|25400.06|25362.06|10
1620889540000|2021-05-13 07:05:40|25404.71|25366.71|25415.56|25377.56|25415.56|25377.56|25404.71|25366.71|10
1620889550000|2021-05-13 07:05:50|25415.75|25377.75|25424.03|25386.03|25424.03|25386.03|25415.75|25377.75|10
1620889560000|2021-05-13 07:06:00|25424.74|25386.74|25429.03|25391.03|25429.64|25391.64|25424.74|25386.74|10
1620889570000|2021-05-13 07:06:10|25429.07|25391.07|25425.17|25387.17|25429.07|25391.07|25424.06|25386.06|10
1620889580000|2021-05-13 07:06:20|25424.18|25386.18|25419.62|25381.62|25424.18|25386.18|25419.18|25381.18|10
1620889590000|2021-05-13 07:06:30|25420.52|25382.52|25426.98|25388.98|25426.98|25388.98|25420.52|25382.52|10
1620889600000|2021-05-13 07:06:40|25427.9|25389.9|25423.68|25385.68|25427.9|25389.9|25423.27|25385.27|10
1620889610000|2021-05-13 07:06:50|25423.19|25385.19|25411.22|25373.22|25423.19|25385.19|25411.22|25373.22|10
1620889620000|2021-05-13 07:07:00|25411.01|25373.01|25412.11|25374.11|25413.53|25375.53|25411.01|25373.01|10
1620889630000|2021-05-13 07:07:10|25412.14|25374.14|25416.05|25378.05|25416.73|25378.73|25412.14|25374.14|10
1620889640000|2021-05-13 07:07:20|25415.7|25377.7|25420.97|25382.97|25420.97|25382.97|25415.7|25377.7|10
1620889650000|2021-05-13 07:07:30|25421.28|25383.28|25412.69|25374.69|25421.47|25383.47|25412.69|25374.69|10
1620889660000|2021-05-13 07:07:40|25413.09|25375.09|25407.85|25369.85|25413.09|25375.09|25407.73|25369.73|10
1620889670000|2021-05-13 07:07:50|25408.28|25370.28|25408.09|25370.09|25408.28|25370.28|25405.62|25367.62|10
1620889680000|2021-05-13 07:08:00|25409.96|25371.96|25394.61|25356.61|25410.85|25372.85|25394.46|25356.46|10
1620889690000|2021-05-13 07:08:10|25393.85|25355.85|25399|25361|25399.86|25361.86|25389.86|25351.86|10
1620889700000|2021-05-13 07:08:20|25399.51|25361.51|25400.9|25362.9|25401.62|25363.62|25397.54|25359.54|10
1620889710000|2021-05-13 07:08:30|25401.48|25363.48|25399.08|25361.08|25402.66|25364.66|25399.08|25361.08|10
1620889720000|2021-05-13 07:08:40|25398.27|25360.27|25387.58|25349.58|25398.92|25360.92|25385.19|25347.19|10
1620889730000|2021-05-13 07:08:50|25388.25|25350.25|25384.31|25346.31|25388.25|25350.25|25384.31|25346.31|10
1620889740000|2021-05-13 07:09:00|25383.95|25345.95|25376.76|25338.76|25384.35|25346.35|25375.28|25337.28|10
1620889750000|2021-05-13 07:09:10|25374|25336|25367.19|25329.19|25374|25336|25367.19|25329.19|10
1620889760000|2021-05-13 07:09:20|25366.3|25328.3|25363.47|25325.47|25368.67|25330.67|25363.47|25325.47|10
1620889770000|2021-05-13 07:09:30|25364.22|25326.22|25366.94|25328.94|25369.84|25331.84|25359.52|25321.52|10
1620889780000|2021-05-13 07:09:40|25363.65|25325.65|25370.06|25332.06|25370.06|25332.06|25363.65|25325.65|10
1620889790000|2021-05-13 07:09:50|25370.14|25332.14|25370.56|25332.56|25371.25|25333.25|25369.81|25331.81|10
1620889800000|2021-05-13 07:10:00|25372.35|25334.35|25371.37|25333.37|25376.24|25338.24|25371.37|25333.37|10
1620889810000|2021-05-13 07:10:10|25369.9|25331.9|25361.96|25323.96|25369.9|25331.9|25361.96|25323.96|10
1620889820000|2021-05-13 07:10:20|25361.44|25323.44|25354.37|25316.37|25361.44|25323.44|25352.67|25314.67|10
1620889830000|2021-05-13 07:10:30|25355.62|25317.62|25357.23|25319.23|25357.23|25319.23|25353.37|25315.37|10
1620889840000|2021-05-13 07:10:40|25356.8|25318.8|25350.64|25312.64|25356.8|25318.8|25349.61|25311.61|10
1620889850000|2021-05-13 07:10:50|25351.31|25313.31|25355.3|25317.3|25356.85|25318.85|25351.05|25313.05|10
1620889860000|2021-05-13 07:11:00|25357.12|25319.12|25364.65|25326.65|25364.65|25326.65|25355.53|25317.53|10
1620889870000|2021-05-13 07:11:10|25365.75|25327.75|25378.45|25340.45|25378.45|25340.45|25365.75|25327.75|10
1620889880000|2021-05-13 07:11:20|25379.75|25341.75|25381.65|25343.65|25382.01|25344.01|25379.75|25341.75|10
1620889890000|2021-05-13 07:11:30|25382.44|25344.44|25387.79|25349.79|25387.79|25349.79|25382.42|25344.42|10
1620889900000|2021-05-13 07:11:40|25388.09|25350.09|25399.08|25361.08|25399.08|25361.08|25388.09|25350.09|10
1620889910000|2021-05-13 07:11:50|25400.12|25362.12|25407.06|25369.06|25407.13|25369.13|25400.12|25362.12|10
1620889920000|2021-05-13 07:12:00|25406.53|25368.53|25409.41|25371.41|25409.96|25371.96|25406.53|25368.53|10
1620889930000|2021-05-13 07:12:10|25408.45|25370.45|25408.27|25370.27|25408.45|25370.45|25406.18|25368.18|10
1620889940000|2021-05-13 07:12:20|25406.65|25368.65|25405.3|25367.3|25407.99|25369.99|25402.3|25364.3|10
1620889950000|2021-05-13 07:12:30|25405.73|25367.73|25394.78|25356.78|25405.73|25367.73|25394.78|25356.78|10
1620889960000|2021-05-13 07:12:40|25394.11|25356.11|25402.43|25364.43|25402.43|25364.43|25393.7|25355.7|10
1620889970000|2021-05-13 07:12:50|25402.5|25364.5|25406.61|25368.61|25406.61|25368.61|25402.3|25364.3|10
1620889980000|2021-05-13 07:13:00|25407.03|25369.03|25414.52|25376.52|25414.52|25376.52|25407.03|25369.03|10
1620889990000|2021-05-13 07:13:10|25415.14|25377.14|25413.64|25375.64|25417.16|25379.16|25413.45|25375.45|10
1620890000000|2021-05-13 07:13:20|25413.4|25375.4|25411.01|25373.01|25414.22|25376.22|25411.01|25373.01|10
1620890010000|2021-05-13 07:13:30|25410.99|25372.99|25408.43|25370.43|25410.99|25372.99|25408.1|25370.1|10
1620890020000|2021-05-13 07:13:40|25408.55|25370.55|25409.85|25371.85|25412|25374|25408.55|25370.55|10
1620890030000|2021-05-13 07:13:50|25410.01|25372.01|25408.87|25370.87|25411.65|25373.65|25408.2|25370.2|10
1620890040000|2021-05-13 07:14:00|25410.59|25372.59|25412.48|25374.48|25413.33|25375.33|25410.5|25372.5|10
1620890050000|2021-05-13 07:14:10|25412.75|25374.75|25418.08|25380.08|25418.35|25380.35|25412.75|25374.75|10
1620890060000|2021-05-13 07:14:20|25417.93|25379.93|25418.4|25380.4|25419.38|25381.38|25417.63|25379.63|10
1620890070000|2021-05-13 07:14:30|25418.41|25380.41|25414.14|25376.14|25418.44|25380.44|25414.14|25376.14|10
1620890080000|2021-05-13 07:14:40|25415.02|25377.02|25420.09|25382.09|25420.09|25382.09|25415.02|25377.02|10
1620890090000|2021-05-13 07:14:50|25421.86|25383.86|25423.78|25385.78|25423.78|25385.78|25419.95|25381.95|10
1620890100000|2021-05-13 07:15:00|25422.4|25384.4|25426.36|25388.36|25427.09|25389.09|25422.4|25384.4|10
1620890110000|2021-05-13 07:15:10|25425.82|25387.82|25425.51|25387.51|25426.94|25388.94|25423.67|25385.67|10
1620890120000|2021-05-13 07:15:20|25424.23|25386.23|25420.7|25382.7|25424.37|25386.37|25420.62|25382.62|10
1620890130000|2021-05-13 07:15:30|25420.01|25382.01|25414.62|25376.62|25420.01|25382.01|25414.62|25376.62|10
1620890140000|2021-05-13 07:15:40|25413.61|25375.61|25403.63|25365.63|25413.61|25375.61|25403.63|25365.63|10
1620890150000|2021-05-13 07:15:50|25403.62|25365.62|25389.84|25351.84|25403.62|25365.62|25389.84|25351.84|10
1620890160000|2021-05-13 07:16:00|25388.97|25350.97|25384.82|25346.82|25389.43|25351.43|25384.54|25346.54|10
1620890170000|2021-05-13 07:16:10|25385.57|25347.57|25383.47|25345.47|25385.57|25347.57|25381.68|25343.68|10
1620890180000|2021-05-13 07:16:20|25383.71|25345.71|25380.14|25342.14|25384.52|25346.52|25380.14|25342.14|10
1620890190000|2021-05-13 07:16:30|25379.21|25341.21|25371.25|25333.25|25379.21|25341.21|25371.09|25333.09|10
1620890200000|2021-05-13 07:16:40|25370.68|25332.68|25360.34|25322.34|25371.16|25333.16|25360.34|25322.34|10
1620890210000|2021-05-13 07:16:50|25359.7|25321.7|25354.63|25316.63|25359.7|25321.7|25354.63|25316.63|10
1620890220000|2021-05-13 07:17:00|25351.47|25313.47|25355.7|25317.7|25355.7|25317.7|25351.47|25313.47|10
1620890230000|2021-05-13 07:17:10|25356.13|25318.13|25367.54|25329.54|25367.54|25329.54|25356.13|25318.13|10
1620890240000|2021-05-13 07:17:20|25366.68|25328.68|25366.74|25328.74|25367.66|25329.66|25366.2|25328.2|10
1620890250000|2021-05-13 07:17:30|25365.91|25327.91|25364.31|25326.31|25366.78|25328.78|25364.31|25326.31|10
1620890260000|2021-05-13 07:17:40|25362.78|25324.78|25363.8|25325.8|25363.8|25325.8|25360.55|25322.55|10
1620890270000|2021-05-13 07:17:50|25364.93|25326.93|25369.3|25331.3|25369.3|25331.3|25364.93|25326.93|10
1620890280000|2021-05-13 07:18:00|25369.79|25331.79|25361.49|25323.49|25370.82|25332.82|25361.49|25323.49|10
1620890290000|2021-05-13 07:18:10|25359.86|25321.86|25358.41|25320.41|25361.09|25323.09|25358.21|25320.21|10
1620890300000|2021-05-13 07:18:20|25357.06|25319.06|25358.82|25320.82|25358.99|25320.99|25356.55|25318.55|10
1620890310000|2021-05-13 07:18:30|25359.3|25321.3|25358.76|25320.76|25359.3|25321.3|25355.73|25317.73|10
1620890320000|2021-05-13 07:18:40|25357.19|25319.19|25357.36|25319.36|25359.01|25321.01|25356.76|25318.76|10
1620890330000|2021-05-13 07:18:50|25357.6|25319.6|25356.26|25318.26|25360.13|25322.13|25356.26|25318.26|9
1620890340000|2021-05-13 07:19:00|25356.34|25318.34|25348.42|25310.42|25356.54|25318.54|25348.42|25310.42|10
1620890350000|2021-05-13 07:19:10|25350.04|25312.04|25351.07|25313.07|25351.07|25313.07|25348.4|25310.4|10
1620890360000|2021-05-13 07:19:20|25352.34|25314.34|25355.06|25317.06|25355.92|25317.92|25351.76|25313.76|10
1620890370000|2021-05-13 07:19:30|25354.7|25316.7|25344.17|25306.17|25354.7|25316.7|25344.06|25306.06|10
1620890380000|2021-05-13 07:19:40|25343.54|25305.54|25338.88|25300.88|25343.59|25305.59|25338.88|25300.88|10
1620890390000|2021-05-13 07:19:50|25336.94|25298.94|25334.34|25296.34|25336.94|25298.94|25334.26|25296.26|10
1620890400000|2021-05-13 07:20:00|25332.94|25294.94|25329|25291|25332.94|25294.94|25329|25291|10
1620890410000|2021-05-13 07:20:10|25327.1|25289.1|25324.08|25286.08|25327.1|25289.1|25324.08|25286.08|10
1620890420000|2021-05-13 07:20:20|25324.03|25286.03|25323.77|25285.77|25324.03|25286.03|25322.06|25284.06|10
1620890430000|2021-05-13 07:20:30|25324.13|25286.13|25324.45|25286.45|25325.31|25287.31|25324.13|25286.13|10
1620890440000|2021-05-13 07:20:40|25324.55|25286.55|25319.16|25281.16|25324.55|25286.55|25319.16|25281.16|10
1620890450000|2021-05-13 07:20:50|25319.26|25281.26|25313.93|25275.93|25319.26|25281.26|25313.93|25275.93|10
1620890460000|2021-05-13 07:21:00|25315.65|25277.65|25315.39|25277.39|25316.3|25278.3|25314.84|25276.84|10
1620890470000|2021-05-13 07:21:10|25316.05|25278.05|25316.83|25278.83|25317.37|25279.37|25315.57|25277.57|10
1620890480000|2021-05-13 07:21:20|25316.06|25278.06|25305.76|25267.76|25316.06|25278.06|25305.76|25267.76|10
1620890490000|2021-05-13 07:21:30|25305.62|25267.62|25310.51|25272.51|25310.51|25272.51|25305.4|25267.4|10
1620890500000|2021-05-13 07:21:40|25311.09|25273.09|25306.46|25268.46|25311.09|25273.09|25305.09|25267.09|10
1620890510000|2021-05-13 07:21:50|25306.7|25268.7|25303.51|25265.51|25307.78|25269.78|25303.51|25265.51|10
1620890520000|2021-05-13 07:22:00|25302.85|25264.85|25301.33|25263.33|25303.15|25265.15|25301.22|25263.22|10
1620890530000|2021-05-13 07:22:10|25301.43|25263.43|25299.74|25261.74|25305.66|25267.66|25298.85|25260.85|10
1620890540000|2021-05-13 07:22:20|25299.75|25261.75|25305.5|25267.5|25305.5|25267.5|25299.16|25261.16|10
1620890550000|2021-05-13 07:22:30|25306.56|25268.56|25301.68|25263.68|25307.37|25269.37|25301.68|25263.68|10
1620890560000|2021-05-13 07:22:40|25301.9|25263.9|25299.74|25261.74|25301.9|25263.9|25298.43|25260.43|10
1620890570000|2021-05-13 07:22:50|25299.75|25261.75|25294.04|25256.04|25300.24|25262.24|25294.04|25256.04|10
1620890580000|2021-05-13 07:23:00|25291.97|25253.97|25295.17|25257.17|25295.17|25257.17|25290.85|25252.85|10
1620890590000|2021-05-13 07:23:10|25295.98|25257.98|25290.96|25252.96|25297.67|25259.67|25290.96|25252.96|10
1620890600000|2021-05-13 07:23:20|25288.44|25250.44|25286.36|25248.36|25289.35|25251.35|25286.36|25248.36|10
1620890610000|2021-05-13 07:23:30|25288.18|25250.18|25287.57|25249.57|25288.77|25250.77|25286.29|25248.29|10
1620890620000|2021-05-13 07:23:40|25287.62|25249.62|25281.29|25243.29|25287.62|25249.62|25280.84|25242.84|10
1620890630000|2021-05-13 07:23:50|25280.83|25242.83|25272.42|25234.42|25280.83|25242.83|25272.42|25234.42|10
1620890640000|2021-05-13 07:24:00|25271.74|25233.74|25269.44|25231.44|25272.33|25234.33|25269.44|25231.44|10
1620890650000|2021-05-13 07:24:10|25269.16|25231.16|25264.59|25226.59|25269.16|25231.16|25264.59|25226.59|10
1620890660000|2021-05-13 07:24:20|25264.35|25226.35|25260.65|25222.65|25265.42|25227.42|25260.65|25222.65|10
1620890670000|2021-05-13 07:24:30|25260.55|25222.55|25247.82|25209.82|25260.55|25222.55|25247.82|25209.82|10
1620890680000|2021-05-13 07:24:40|25245.69|25207.69|25236.33|25198.33|25245.69|25207.69|25236.33|25198.33|10
1620890690000|2021-05-13 07:24:50|25235.8|25197.8|25229.16|25191.16|25235.8|25197.8|25228.49|25190.49|10
1620890700000|2021-05-13 07:25:00|25228.24|25190.24|25237.57|25199.57|25237.57|25199.57|25225.95|25187.95|10
1620890710000|2021-05-13 07:25:10|25237.83|25199.83|25239.95|25201.95|25243|25205|25237.83|25199.83|10
1620890720000|2021-05-13 07:25:20|25240.53|25202.53|25264.5|25226.5|25264.5|25226.5|25240.53|25202.53|10
1620890730000|2021-05-13 07:25:30|25265.52|25227.52|25271.04|25233.04|25271.04|25233.04|25264.86|25226.86|10
1620890740000|2021-05-13 07:25:40|25268.29|25230.29|25266.64|25228.64|25273.26|25235.26|25266.64|25228.64|10
1620890750000|2021-05-13 07:25:50|25266.62|25228.62|25264.64|25226.64|25267.66|25229.66|25264.62|25226.62|10
1620890760000|2021-05-13 07:26:00|25265.54|25227.54|25262.22|25224.22|25265.54|25227.54|25261.91|25223.91|10
1620890770000|2021-05-13 07:26:10|25260.65|25222.65|25260.87|25222.87|25262.27|25224.27|25260.07|25222.07|10
1620890780000|2021-05-13 07:26:20|25260.59|25222.59|25261.34|25223.34|25261.94|25223.94|25259.95|25221.95|10
1620890790000|2021-05-13 07:26:30|25261.11|25223.11|25258.05|25220.05|25261.11|25223.11|25245.7|25207.7|10
1620890800000|2021-05-13 07:26:40|25258.16|25220.16|25261.69|25223.69|25263.52|25225.52|25258.16|25220.16|10
1620890810000|2021-05-13 07:26:50|25261.73|25223.73|25263.46|25225.46|25264.98|25226.98|25261.73|25223.73|10
1620890820000|2021-05-13 07:27:00|25264.57|25226.57|25273.7|25235.7|25273.7|25235.7|25264.35|25226.35|10
1620890830000|2021-05-13 07:27:10|25273.76|25235.76|25279.82|25241.82|25279.82|25241.82|25273.76|25235.76|10
1620890840000|2021-05-13 07:27:20|25280.57|25242.57|25281.92|25243.92|25282.4|25244.4|25279.38|25241.38|10
1620890850000|2021-05-13 07:27:30|25282.32|25244.32|25286.27|25248.27|25286.27|25248.27|25281.77|25243.77|10
1620890860000|2021-05-13 07:27:40|25287.65|25249.65|25292.35|25254.35|25292.35|25254.35|25286.29|25248.29|10
1620890870000|2021-05-13 07:27:50|25291.69|25253.69|25296.64|25258.64|25296.64|25258.64|25291.69|25253.69|10
1620890880000|2021-05-13 07:28:00|25296.73|25258.73|25290.56|25252.56|25299.22|25261.22|25290.56|25252.56|10
1620890890000|2021-05-13 07:28:10|25288.9|25250.9|25287.67|25249.67|25289.85|25251.85|25287.67|25249.67|10
1620890900000|2021-05-13 07:28:20|25288.3|25250.3|25283.52|25245.52|25288.3|25250.3|25283.52|25245.52|10
1620890910000|2021-05-13 07:28:30|25282.02|25244.02|25280.36|25242.36|25282.11|25244.11|25280.36|25242.36|10
1620890920000|2021-05-13 07:28:40|25279.72|25241.72|25276.88|25238.88|25279.73|25241.73|25276.5|25238.5|10
1620890930000|2021-05-13 07:28:50|25277.05|25239.05|25273.97|25235.97|25277.84|25239.84|25273.97|25235.97|10
1620890940000|2021-05-13 07:29:00|25272.54|25234.54|25265.33|25227.33|25272.54|25234.54|25264.58|25226.58|10
1620890950000|2021-05-13 07:29:10|25265.87|25227.87|25268.89|25230.89|25268.89|25230.89|25264.93|25226.93|10
1620890960000|2021-05-13 07:29:20|25269.16|25231.16|25271.61|25233.61|25274.52|25236.52|25269.16|25231.16|10
1620890970000|2021-05-13 07:29:30|25269.32|25231.32|25253.33|25215.33|25269.32|25231.32|25253.33|25215.33|10
1620890980000|2021-05-13 07:29:40|25253.28|25215.28|25248.42|25210.42|25253.28|25215.28|25248.38|25210.38|10
1620890990000|2021-05-13 07:29:50|25247.23|25209.23|25246.07|25208.07|25247.76|25209.76|25244.87|25206.87|10
1620891000000|2021-05-13 07:30:00|25245.45|25207.45|25243.27|25205.27|25245.45|25207.45|25243.27|25205.27|10
1620891010000|2021-05-13 07:30:10|25243.19|25205.19|25246.32|25208.32|25246.32|25208.32|25242.14|25204.14|10
1620891020000|2021-05-13 07:30:20|25248.47|25210.47|25245.1|25207.1|25249.59|25211.59|25244.73|25206.73|10
1620891030000|2021-05-13 07:30:30|25245.64|25207.64|25249.61|25211.61|25249.61|25211.61|25245.45|25207.45|9
1620891040000|2021-05-13 07:30:40|25249.41|25211.41|25252.4|25214.4|25252.4|25214.4|25249.41|25211.41|10
1620891050000|2021-05-13 07:30:50|25252.18|25214.18|25252.42|25214.42|25254.27|25216.27|25252.18|25214.18|10
1620891060000|2021-05-13 07:31:00|25252.97|25214.97|25250.94|25212.94|25252.97|25214.97|25249.73|25211.73|10
1620891070000|2021-05-13 07:31:10|25251.69|25213.69|25253.93|25215.93|25253.93|25215.93|25251.42|25213.42|10
1620891080000|2021-05-13 07:31:20|25254.04|25216.04|25260.33|25222.33|25260.33|25222.33|25254.04|25216.04|10
1620891090000|2021-05-13 07:31:30|25262.82|25224.82|25261.02|25223.02|25264.72|25226.72|25261.02|25223.02|10
1620891100000|2021-05-13 07:31:40|25259.59|25221.59|25259.87|25221.87|25259.87|25221.87|25259.03|25221.03|9
1620891110000|2021-05-13 07:31:50|25261.22|25223.22|25269.67|25231.67|25269.67|25231.67|25261.22|25223.22|10
1620891120000|2021-05-13 07:32:00|25270.01|25232.01|25277.04|25239.04|25277.04|25239.04|25270.01|25232.01|10
1620891130000|2021-05-13 07:32:10|25277.07|25239.07|25291.54|25253.54|25291.54|25253.54|25276.67|25238.67|10
1620891140000|2021-05-13 07:32:20|25291.05|25253.05|25297.52|25259.52|25297.52|25259.52|25291.05|25253.05|10
1620891150000|2021-05-13 07:32:30|25299.66|25261.66|25304.03|25266.03|25304.68|25266.68|25299.1|25261.1|10
1620891160000|2021-05-13 07:32:40|25304.42|25266.42|25297.14|25259.14|25304.86|25266.86|25296.13|25258.13|10
1620891170000|2021-05-13 07:32:50|25294.89|25256.89|25287.73|25249.73|25294.89|25256.89|25287.73|25249.73|10
1620891180000|2021-05-13 07:33:00|25286.86|25248.86|25279.77|25241.77|25286.86|25248.86|25279.61|25241.61|10
1620891190000|2021-05-13 07:33:10|25279.42|25241.42|25275.47|25237.47|25279.42|25241.42|25275.47|25237.47|10
1620891200000|2021-05-13 07:33:20|25273.9|25235.9|25263.78|25225.78|25273.9|25235.9|25263.78|25225.78|10
1620891210000|2021-05-13 07:33:30|25263.4|25225.4|25260.98|25222.98|25263.4|25225.4|25260.68|25222.68|10
1620891220000|2021-05-13 07:33:40|25260.78|25222.78|25248.04|25210.04|25260.78|25222.78|25248.04|25210.04|10
1620891230000|2021-05-13 07:33:50|25246.93|25208.93|25239.12|25201.12|25246.93|25208.93|25239.12|25201.12|10
1620891240000|2021-05-13 07:34:00|25239.32|25201.32|25235.04|25197.04|25239.32|25201.32|25235.04|25197.04|10
1620891250000|2021-05-13 07:34:10|25234.99|25196.99|25235.76|25197.76|25235.76|25197.76|25232.42|25194.42|9
1620891260000|2021-05-13 07:34:20|25236.1|25198.1|25241.67|25203.67|25241.67|25203.67|25236.1|25198.1|10
1620891270000|2021-05-13 07:34:30|25242.92|25204.92|25240.14|25202.14|25244.35|25206.35|25240.14|25202.14|10
1620891280000|2021-05-13 07:34:40|25240.9|25202.9|25240.77|25202.77|25242.17|25204.17|25238.87|25200.87|10
1620891290000|2021-05-13 07:34:50|25239.64|25201.64|25234.91|25196.91|25239.64|25201.64|25234.91|25196.91|10
1620891300000|2021-05-13 07:35:00|25234.92|25196.92|25229.53|25191.53|25234.92|25196.92|25229.53|25191.53|10
1620891310000|2021-05-13 07:35:10|25228.71|25190.71|25229.13|25191.13|25229.82|25191.82|25227.7|25189.7|9
1620891320000|2021-05-13 07:35:20|25229.17|25191.17|25230.76|25192.76|25230.76|25192.76|25228|25190|10
1620891330000|2021-05-13 07:35:30|25232.17|25194.17|25236.71|25198.71|25236.71|25198.71|25232.17|25194.17|10
1620891340000|2021-05-13 07:35:40|25236.65|25198.65|25245.85|25207.85|25245.85|25207.85|25236.65|25198.65|10
1620891350000|2021-05-13 07:35:50|25248.06|25210.06|25248.69|25210.69|25248.69|25210.69|25244.85|25206.85|10
1620891360000|2021-05-13 07:36:00|25247.82|25209.82|25255.23|25217.23|25255.23|25217.23|25247.82|25209.82|10
1620891370000|2021-05-13 07:36:10|25255.24|25217.24|25250.51|25212.51|25255.24|25217.24|25250.51|25212.51|10
1620891380000|2021-05-13 07:36:20|25248.27|25210.27|25236.88|25198.88|25248.27|25210.27|25236.88|25198.88|10
1620891390000|2021-05-13 07:36:30|25236|25198|25231.52|25193.52|25236|25198|25231.52|25193.52|10
1620891400000|2021-05-13 07:36:40|25228.39|25190.39|25212.28|25174.28|25228.39|25190.39|25212.28|25174.28|10
1620891410000|2021-05-13 07:36:50|25211.18|25173.18|25199.55|25161.55|25211.18|25173.18|25199.55|25161.55|10
1620891420000|2021-05-13 07:37:00|25202.59|25164.59|25201.88|25163.88|25204.29|25166.29|25201.14|25163.14|10
1620891430000|2021-05-13 07:37:10|25202.24|25164.24|25207.34|25169.34|25207.34|25169.34|25201.48|25163.48|10
1620891440000|2021-05-13 07:37:20|25207.43|25169.43|25205.73|25167.73|25208.11|25170.11|25205.73|25167.73|10
1620891450000|2021-05-13 07:37:30|25204.44|25166.44|25206.06|25168.06|25206.06|25168.06|25202.62|25164.62|10
1620891460000|2021-05-13 07:37:40|25206.81|25168.81|25196.58|25158.58|25206.81|25168.81|25196.58|25158.58|10
1620891470000|2021-05-13 07:37:50|25195.09|25157.09|25195.79|25157.79|25195.79|25157.79|25187.69|25149.69|10
1620891480000|2021-05-13 07:38:00|25195.93|25157.93|25189.44|25151.44|25197.51|25159.51|25189.44|25151.44|10
1620891490000|2021-05-13 07:38:10|25190.1|25152.1|25195.26|25157.26|25195.26|25157.26|25187.99|25149.99|10
1620891500000|2021-05-13 07:38:20|25195.31|25157.31|25199.74|25161.74|25199.74|25161.74|25193.78|25155.78|10
1620891510000|2021-05-13 07:38:30|25201.35|25163.35|25203.04|25165.04|25205.67|25167.67|25201.35|25163.35|10
1620891520000|2021-05-13 07:38:40|25203.73|25165.73|25204.55|25166.55|25204.9|25166.9|25203.29|25165.29|10
1620891530000|2021-05-13 07:38:50|25204.6|25166.6|25203.26|25165.26|25205.54|25167.54|25202.94|25164.94|10
1620891540000|2021-05-13 07:39:00|25204.28|25166.28|25201.3|25163.3|25204.28|25166.28|25200.72|25162.72|10
1620891550000|2021-05-13 07:39:10|25201.15|25163.15|25205.37|25167.37|25205.48|25167.48|25201.15|25163.15|10
1620891560000|2021-05-13 07:39:20|25205.79|25167.79|25202.18|25164.18|25207.75|25169.75|25202.18|25164.18|10
1620891570000|2021-05-13 07:39:30|25203.48|25165.48|25196.36|25158.36|25203.57|25165.57|25196.36|25158.36|10
1620891580000|2021-05-13 07:39:40|25195|25157|25189.65|25151.65|25195|25157|25189.65|25151.65|10
1620891590000|2021-05-13 07:39:50|25189.81|25151.81|25189.28|25151.28|25190.07|25152.07|25188.63|25150.63|10
1620891600000|2021-05-13 07:40:00|25188.18|25150.18|25187.46|25149.46|25188.67|25150.67|25187.45|25149.45|10
1620891610000|2021-05-13 07:40:10|25187.66|25149.66|25180.5|25142.5|25188.12|25150.12|25180.5|25142.5|10
1620891620000|2021-05-13 07:40:20|25178.14|25140.14|25173.36|25135.36|25178.14|25140.14|25173.09|25135.09|10
1620891630000|2021-05-13 07:40:30|25173.07|25135.07|25157.35|25119.35|25173.07|25135.07|25157.35|25119.35|10
1620891640000|2021-05-13 07:40:40|25155.05|25117.05|25142.6|25104.6|25155.13|25117.13|25142.6|25104.6|10
1620891650000|2021-05-13 07:40:50|25140.18|25102.18|25140.56|25102.56|25141.14|25103.14|25138.26|25100.26|10
1620891660000|2021-05-13 07:41:00|25138.48|25100.48|25137.51|25099.51|25138.48|25100.48|25136.91|25098.91|10
1620891670000|2021-05-13 07:41:10|25137.69|25099.69|25138.99|25100.99|25139.36|25101.36|25136.2|25098.2|10
1620891680000|2021-05-13 07:41:20|25138.8|25100.8|25137.67|25099.67|25138.8|25100.8|25137.18|25099.18|10
1620891690000|2021-05-13 07:41:30|25138.08|25100.08|25141.88|25103.88|25141.88|25103.88|25138.08|25100.08|10
1620891700000|2021-05-13 07:41:40|25142.27|25104.27|25131.51|25093.51|25142.75|25104.75|25131.51|25093.51|10
1620891710000|2021-05-13 07:41:50|25130.2|25092.2|25127.19|25089.19|25131.44|25093.44|25127.19|25089.19|10
1620891720000|2021-05-13 07:42:00|25126.58|25088.58|25113.11|25075.11|25126.58|25088.58|25113.11|25075.11|10
1620891730000|2021-05-13 07:42:10|25111.98|25073.98|25105.37|25067.37|25111.98|25073.98|25104.95|25066.95|10
1620891740000|2021-05-13 07:42:20|25106.09|25068.09|25104.49|25066.49|25107.17|25069.17|25102.39|25064.39|10
1620891750000|2021-05-13 07:42:30|25104.54|25066.54|25081.91|25043.91|25104.54|25066.54|25081.91|25043.91|10
1620891760000|2021-05-13 07:42:40|25081.55|25043.55|25073.93|25035.93|25081.55|25043.55|25073.93|25035.93|10
1620891770000|2021-05-13 07:42:50|25071.66|25033.66|25068.19|25030.19|25071.66|25033.66|25068.16|25030.16|10
1620891780000|2021-05-13 07:43:00|25068.77|25030.77|25078.81|25040.81|25079.36|25041.36|25068.77|25030.77|10
1620891790000|2021-05-13 07:43:10|25077.31|25039.31|25083.98|25045.98|25083.98|25045.98|25077.31|25039.31|10
1620891800000|2021-05-13 07:43:20|25083.01|25045.01|25085.34|25047.34|25085.34|25047.34|25083.01|25045.01|9
1620891810000|2021-05-13 07:43:30|25085.93|25047.93|25083.95|25045.95|25085.93|25047.93|25083.95|25045.95|10
1620891820000|2021-05-13 07:43:40|25084.21|25046.21|25084.83|25046.83|25085.67|25047.67|25082.68|25044.68|10
1620891830000|2021-05-13 07:43:50|25085.73|25047.73|25091.54|25053.54|25091.54|25053.54|25085.73|25047.73|10
1620891840000|2021-05-13 07:44:00|25092.04|25054.04|25093.22|25055.22|25093.35|25055.35|25092.04|25054.04|10
1620891850000|2021-05-13 07:44:10|25094.11|25056.11|25092.42|25054.42|25094.7|25056.7|25091.55|25053.55|10
1620891860000|2021-05-13 07:44:20|25093|25055|25099.29|25061.29|25099.6|25061.6|25093|25055|10
1620891870000|2021-05-13 07:44:30|25099.2|25061.2|25119.56|25081.56|25119.56|25081.56|25099.2|25061.2|9
1620891880000|2021-05-13 07:44:40|25120.47|25082.47|25109.48|25071.48|25120.92|25082.92|25109.48|25071.48|10
1620891890000|2021-05-13 07:44:50|25106.91|25068.91|25090.07|25052.07|25106.91|25068.91|25090.07|25052.07|10
1620891900000|2021-05-13 07:45:00|25089.38|25051.38|25076.25|25038.25|25089.38|25051.38|25075.37|25037.37|10
1620891910000|2021-05-13 07:45:10|25076.94|25038.94|25100.3|25062.3|25100.3|25062.3|25076.94|25038.94|10
1620891920000|2021-05-13 07:45:20|25100.79|25062.79|25113.86|25075.86|25113.86|25075.86|25100.79|25062.79|10
1620891930000|2021-05-13 07:45:30|25115.24|25077.24|25116.95|25078.95|25119.65|25081.65|25115.02|25077.02|10
1620891940000|2021-05-13 07:45:40|25117.16|25079.16|25128.15|25090.15|25128.15|25090.15|25117.16|25079.16|10
1620891950000|2021-05-13 07:45:50|25130.44|25092.44|25129.2|25091.2|25133.21|25095.21|25129.2|25091.2|10
1620891960000|2021-05-13 07:46:00|25129.79|25091.79|25131.26|25093.26|25132.67|25094.67|25129.2|25091.2|9
1620891970000|2021-05-13 07:46:10|25132.59|25094.59|25139.28|25101.28|25139.64|25101.64|25132.59|25094.59|10
1620891980000|2021-05-13 07:46:20|25140.03|25102.03|25153.92|25115.92|25154.82|25116.82|25140.03|25102.03|10
1620891990000|2021-05-13 07:46:30|25154.33|25116.33|25167.5|25129.5|25167.5|25129.5|25154.33|25116.33|10
1620892000000|2021-05-13 07:46:40|25169.85|25131.85|25175.6|25137.6|25176.44|25138.44|25169.85|25131.85|10
1620892010000|2021-05-13 07:46:50|25176.46|25138.46|25177.71|25139.71|25184.76|25146.76|25176.46|25138.46|9
1620892020000|2021-05-13 07:47:00|25177.44|25139.44|25168.28|25130.28|25177.44|25139.44|25168.28|25130.28|10
1620892030000|2021-05-13 07:47:10|25166.71|25128.71|25141.6|25103.6|25166.71|25128.71|25141.6|25103.6|10
1620892040000|2021-05-13 07:47:20|25140.13|25102.13|25132.38|25094.38|25140.13|25102.13|25132.38|25094.38|10
1620892050000|2021-05-13 07:47:30|25130.9|25092.9|25116.84|25078.84|25130.91|25092.91|25115.05|25077.05|10
1620892060000|2021-05-13 07:47:40|25118.01|25080.01|25113.08|25075.08|25118.01|25080.01|25113.08|25075.08|10
1620892070000|2021-05-13 07:47:50|25114.33|25076.33|25107.55|25069.55|25114.33|25076.33|25107.49|25069.49|10
1620892080000|2021-05-13 07:48:00|25107.28|25069.28|25110.09|25072.09|25110.09|25072.09|25106.39|25068.39|10
1620892090000|2021-05-13 07:48:10|25111.19|25073.19|25116.93|25078.93|25116.93|25078.93|25111.19|25073.19|10
1620892100000|2021-05-13 07:48:20|25118.26|25080.26|25135.59|25097.59|25135.59|25097.59|25118.26|25080.26|10
1620892110000|2021-05-13 07:48:30|25136.49|25098.49|25143.53|25105.53|25143.53|25105.53|25136.49|25098.49|10
1620892120000|2021-05-13 07:48:40|25143.99|25105.99|25143.42|25105.42|25146.11|25108.11|25143.25|25105.25|10
1620892130000|2021-05-13 07:48:50|25142.23|25104.23|25137.15|25099.15|25142.23|25104.23|25136.59|25098.59|10
1620892140000|2021-05-13 07:49:00|25136.58|25098.58|25130.49|25092.49|25136.58|25098.58|25130.49|25092.49|10
1620892150000|2021-05-13 07:49:10|25129.77|25091.77|25128.83|25090.83|25130.09|25092.09|25128.31|25090.31|10
1620892160000|2021-05-13 07:49:20|25129.4|25091.4|25127.77|25089.77|25132.17|25094.17|25127.77|25089.77|10
1620892170000|2021-05-13 07:49:30|25125.01|25087.01|25117.54|25079.54|25125.01|25087.01|25117.54|25079.54|10
1620892180000|2021-05-13 07:49:40|25116.95|25078.95|25114.04|25076.04|25117.82|25079.82|25114.04|25076.04|10
1620892190000|2021-05-13 07:49:50|25112.3|25074.3|25116.02|25078.02|25116.02|25078.02|25111.57|25073.57|10
1620892200000|2021-05-13 07:50:00|25115.63|25077.63|25116.51|25078.51|25116.87|25078.87|25115.2|25077.2|10
1620892210000|2021-05-13 07:50:10|25116.47|25078.47|25109.08|25071.08|25116.47|25078.47|25108.56|25070.56|10
1620892220000|2021-05-13 07:50:20|25109.2|25071.2|25109.88|25071.88|25110.57|25072.57|25109.2|25071.2|10
1620892230000|2021-05-13 07:50:30|25110.23|25072.23|25111.6|25073.6|25111.92|25073.92|25110.03|25072.03|10
1620892240000|2021-05-13 07:50:40|25111.8|25073.8|25112.58|25074.58|25113.31|25075.31|25110.23|25072.23|10
1620892250000|2021-05-13 07:50:50|25112.59|25074.59|25112.06|25074.06|25113.53|25075.53|25111.96|25073.96|10
1620892260000|2021-05-13 07:51:00|25112.17|25074.17|25130.39|25092.39|25130.39|25092.39|25112.17|25074.17|10
1620892270000|2021-05-13 07:51:10|25134.72|25096.72|25155.98|25117.98|25155.98|25117.98|25134.72|25096.72|10
1620892280000|2021-05-13 07:51:20|25157.44|25119.44|25169.22|25131.22|25169.22|25131.22|25157.44|25119.44|10
1620892290000|2021-05-13 07:51:30|25171|25133|25173.35|25135.35|25176.67|25138.67|25171|25133|10
1620892300000|2021-05-13 07:51:40|25174.97|25136.97|25180.18|25142.18|25180.18|25142.18|25174.64|25136.64|10
1620892310000|2021-05-13 07:51:50|25180.86|25142.86|25185.13|25147.13|25185.13|25147.13|25180.86|25142.86|10
1620892320000|2021-05-13 07:52:00|25185.42|25147.42|25192.99|25154.99|25192.99|25154.99|25183.57|25145.57|10
1620892330000|2021-05-13 07:52:10|25194.92|25156.92|25178.97|25140.97|25194.92|25156.92|25178.97|25140.97|10
1620892340000|2021-05-13 07:52:20|25176.8|25138.8|25170.97|25132.97|25176.8|25138.8|25169.66|25131.66|10
1620892350000|2021-05-13 07:52:30|25172.75|25134.75|25147.87|25109.87|25172.75|25134.75|25147.87|25109.87|10
1620892360000|2021-05-13 07:52:40|25146.66|25108.66|25142.2|25104.2|25146.66|25108.66|25141.94|25103.94|10
1620892370000|2021-05-13 07:52:50|25143.33|25105.33|25138.45|25100.45|25144.83|25106.83|25138.04|25100.04|10
1620892380000|2021-05-13 07:53:00|25138|25100|25140.4|25102.4|25140.4|25102.4|25136.58|25098.58|10
1620892390000|2021-05-13 07:53:10|25141.19|25103.19|25143.31|25105.31|25145.64|25107.64|25141.19|25103.19|10
1620892400000|2021-05-13 07:53:20|25143.28|25105.28|25139.73|25101.73|25143.66|25105.66|25139.73|25101.73|10
1620892410000|2021-05-13 07:53:30|25139.36|25101.36|25136.31|25098.31|25139.44|25101.44|25136.31|25098.31|10
1620892420000|2021-05-13 07:53:40|25134.51|25096.51|25130.69|25092.69|25134.51|25096.51|25130.47|25092.47|10
1620892430000|2021-05-13 07:53:50|25131.49|25093.49|25133.51|25095.51|25134.15|25096.15|25130.66|25092.66|10
1620892440000|2021-05-13 07:54:00|25134.64|25096.64|25128.72|25090.72|25134.64|25096.64|25128.72|25090.72|10
1620892450000|2021-05-13 07:54:10|25128.04|25090.04|25127.53|25089.53|25128.14|25090.14|25125.98|25087.98|10
1620892460000|2021-05-13 07:54:20|25127.59|25089.59|25127.77|25089.77|25128.08|25090.08|25127.19|25089.19|10
1620892470000|2021-05-13 07:54:30|25126.37|25088.37|25121.22|25083.22|25126.37|25088.37|25121.22|25083.22|10
1620892480000|2021-05-13 07:54:40|25120.46|25082.46|25111.15|25073.15|25120.46|25082.46|25110.89|25072.89|10
1620892490000|2021-05-13 07:54:50|25109.69|25071.69|25105.23|25067.23|25109.69|25071.69|25104.86|25066.86|10
1620892500000|2021-05-13 07:55:00|25104.88|25066.88|25089.66|25051.66|25104.88|25066.88|25089.66|25051.66|10
1620892510000|2021-05-13 07:55:10|25087.91|25049.91|25086.36|25048.36|25087.91|25049.91|25084.77|25046.77|9
1620892520000|2021-05-13 07:55:20|25085.93|25047.93|25091.82|25053.82|25091.82|25053.82|25085.43|25047.43|10
1620892530000|2021-05-13 07:55:30|25094.04|25056.04|25097.62|25059.62|25097.62|25059.62|25093.13|25055.13|10
1620892540000|2021-05-13 07:55:40|25098.17|25060.17|25098.52|25060.52|25098.96|25060.96|25096.51|25058.51|10
1620892550000|2021-05-13 07:55:50|25099.12|25061.12|25097.26|25059.26|25100.51|25062.51|25096.48|25058.48|10
1620892560000|2021-05-13 07:56:00|25098.17|25060.17|25107.57|25069.57|25107.57|25069.57|25098.17|25060.17|10
1620892570000|2021-05-13 07:56:10|25106.34|25068.34|25106.55|25068.55|25108.34|25070.34|25106.34|25068.34|10
1620892580000|2021-05-13 07:56:20|25107.45|25069.45|25110.33|25072.33|25111.23|25073.23|25106.93|25068.93|10
1620892590000|2021-05-13 07:56:30|25113.09|25075.09|25117.37|25079.37|25118.31|25080.31|25113.09|25075.09|10
1620892600000|2021-05-13 07:56:40|25115.11|25077.11|25108.95|25070.95|25115.11|25077.11|25108.05|25070.05|10
1620892610000|2021-05-13 07:56:50|25108.94|25070.94|25115.89|25077.89|25115.89|25077.89|25108.94|25070.94|10
1620892620000|2021-05-13 07:57:00|25116.38|25078.38|25121.53|25083.53|25122.21|25084.21|25116.38|25078.38|10
1620892630000|2021-05-13 07:57:10|25123.76|25085.76|25122.5|25084.5|25127.09|25089.09|25122.5|25084.5|10
1620892640000|2021-05-13 07:57:20|25124.08|25086.08|25124.42|25086.42|25124.6|25086.6|25123.5|25085.5|9
1620892650000|2021-05-13 07:57:30|25122.76|25084.76|25127.07|25089.07|25127.43|25089.43|25122.76|25084.76|10
1620892660000|2021-05-13 07:57:40|25126.64|25088.64|25127.64|25089.64|25128.24|25090.24|25126|25088|10
1620892670000|2021-05-13 07:57:50|25129.35|25091.35|25131.12|25093.12|25131.12|25093.12|25128.82|25090.82|10
1620892680000|2021-05-13 07:58:00|25131.75|25093.75|25130.52|25092.52|25133.68|25095.68|25130.52|25092.52|10
1620892690000|2021-05-13 07:58:10|25131.43|25093.43|25135.46|25097.46|25135.46|25097.46|25131.19|25093.19|10
1620892700000|2021-05-13 07:58:20|25136.02|25098.02|25137.33|25099.33|25137.33|25099.33|25134.01|25096.01|10
1620892710000|2021-05-13 07:58:30|25137.49|25099.49|25139.87|25101.87|25139.87|25101.87|25135.94|25097.94|10
1620892720000|2021-05-13 07:58:40|25143.41|25105.41|25146.04|25108.04|25146.04|25108.04|25142.61|25104.61|9
1620892730000|2021-05-13 07:58:50|25146.49|25108.49|25149.01|25111.01|25149.01|25111.01|25145.36|25107.36|10
1620892740000|2021-05-13 07:59:00|25150.49|25112.49|25151.03|25113.03|25152.9|25114.9|25150.16|25112.16|10
1620892750000|2021-05-13 07:59:10|25149.76|25111.76|25141.26|25103.26|25149.76|25111.76|25141.26|25103.26|10
1620892760000|2021-05-13 07:59:20|25138.03|25100.03|25137.14|25099.14|25138.14|25100.14|25135.79|25097.79|10
1620892770000|2021-05-13 07:59:30|25138.71|25100.71|25141.93|25103.93|25141.93|25103.93|25137.99|25099.99|10
1620892780000|2021-05-13 07:59:40|25142.35|25104.35|25137.38|25099.38|25143.4|25105.4|25137.38|25099.38|10
1620892790000|2021-05-13 07:59:50|25137.97|25099.97|25137.08|25099.08|25137.97|25099.97|25134.16|25096.16|10
1620892800000|2021-05-13 08:00:00|25139.09|25101.09|25150.89|25112.89|25150.89|25112.89|25139.09|25101.09|10
1620892810000|2021-05-13 08:00:10|25152.6|25114.6|25165.62|25127.62|25165.62|25127.62|25152.6|25114.6|10
1620892820000|2021-05-13 08:00:20|25167.2|25129.2|25175.65|25137.65|25175.65|25137.65|25167.2|25129.2|10
1620892830000|2021-05-13 08:00:30|25178.3|25140.3|25195.1|25157.1|25195.57|25157.57|25178.3|25140.3|10
1620892840000|2021-05-13 08:00:40|25195.52|25157.52|25194.69|25156.69|25196|25158|25193.83|25155.83|10
1620892850000|2021-05-13 08:00:50|25195.83|25157.83|25203.28|25165.28|25203.87|25165.87|25195.83|25157.83|10
1620892860000|2021-05-13 08:01:00|25203.55|25165.55|25203.73|25165.73|25205.65|25167.65|25203.3|25165.3|10
1620892870000|2021-05-13 08:01:10|25204.83|25166.83|25204.32|25166.32|25206.49|25168.49|25202.59|25164.59|10
1620892880000|2021-05-13 08:01:20|25205.28|25167.28|25205.95|25167.95|25207.62|25169.62|25205.28|25167.28|10
1620892890000|2021-05-13 08:01:30|25206.28|25168.28|25214.56|25176.56|25214.56|25176.56|25206.28|25168.28|10
1620892900000|2021-05-13 08:01:40|25214.02|25176.02|25211.29|25173.29|25214.02|25176.02|25209.02|25171.02|10
1620892910000|2021-05-13 08:01:50|25212.26|25174.26|25217.9|25179.9|25217.9|25179.9|25212.26|25174.26|10
1620892920000|2021-05-13 08:02:00|25218.51|25180.51|25230.22|25192.22|25230.22|25192.22|25218.51|25180.51|10
1620892930000|2021-05-13 08:02:10|25230.65|25192.65|25237.31|25199.31|25237.51|25199.51|25230.65|25192.65|10
1620892940000|2021-05-13 08:02:20|25240.57|25202.57|25257.75|25219.75|25258.6|25220.6|25240.57|25202.57|10
1620892950000|2021-05-13 08:02:30|25258.64|25220.64|25258.8|25220.8|25260.04|25222.04|25256.01|25218.01|9
1620892960000|2021-05-13 08:02:40|25256.12|25218.12|25251.95|25213.95|25256.12|25218.12|25251.7|25213.7|10
1620892970000|2021-05-13 08:02:50|25253.76|25215.76|25261.26|25223.26|25261.26|25223.26|25253.76|25215.76|10
1620892980000|2021-05-13 08:03:00|25260.39|25222.39|25261.4|25223.4|25262.12|25224.12|25260.39|25222.39|10
1620892990000|2021-05-13 08:03:10|25263.74|25225.74|25260.93|25222.93|25266.75|25228.75|25260.93|25222.93|10
1620893000000|2021-05-13 08:03:20|25258.73|25220.73|25248.47|25210.47|25258.73|25220.73|25248.47|25210.47|10
1620893010000|2021-05-13 08:03:30|25247.8|25209.8|25230.46|25192.46|25247.99|25209.99|25229.61|25191.61|10
1620893020000|2021-05-13 08:03:40|25231.21|25193.21|25217.26|25179.26|25231.21|25193.21|25217.26|25179.26|10
1620893030000|2021-05-13 08:03:50|25216.19|25178.19|25209.27|25171.27|25216.19|25178.19|25209.27|25171.27|10
1620893040000|2021-05-13 08:04:00|25207.98|25169.98|25193.6|25155.6|25208.31|25170.31|25193.6|25155.6|10
1620893050000|2021-05-13 08:04:10|25189.94|25151.94|25181.32|25143.32|25189.94|25151.94|25181.32|25143.32|10
1620893060000|2021-05-13 08:04:20|25179.79|25141.79|25168.8|25130.8|25179.79|25141.79|25168.8|25130.8|10
1620893070000|2021-05-13 08:04:30|25167.4|25129.4|25149.66|25111.66|25167.4|25129.4|25149.08|25111.08|10
1620893080000|2021-05-13 08:04:40|25148.24|25110.24|25139.12|25101.12|25148.24|25110.24|25138.68|25100.68|10
1620893090000|2021-05-13 08:04:50|25137.98|25099.98|25130.98|25092.98|25137.98|25099.98|25130.29|25092.29|10
1620893100000|2021-05-13 08:05:00|25131.1|25093.1|25140.44|25102.44|25140.44|25102.44|25130.92|25092.92|10
1620893110000|2021-05-13 08:05:10|25142.07|25104.07|25135.81|25097.81|25143.39|25105.39|25135.81|25097.81|10
1620893120000|2021-05-13 08:05:20|25137.59|25099.59|25129.53|25091.53|25138.75|25100.75|25129.53|25091.53|10
1620893130000|2021-05-13 08:05:30|25126.88|25088.88|25120.33|25082.33|25126.88|25088.88|25120.33|25082.33|10
1620893140000|2021-05-13 08:05:40|25119.32|25081.32|25106.58|25068.58|25119.32|25081.32|25106.58|25068.58|10
1620893150000|2021-05-13 08:05:50|25105.49|25067.49|25089.15|25051.15|25105.49|25067.49|25089.15|25051.15|10
1620893160000|2021-05-13 08:06:00|25088.51|25050.51|25083.07|25045.07|25089.12|25051.12|25082.92|25044.92|10
1620893170000|2021-05-13 08:06:10|25083.91|25045.91|25086.44|25048.44|25086.92|25048.92|25082.34|25044.34|10
1620893180000|2021-05-13 08:06:20|25087.79|25049.79|25087.48|25049.48|25090.99|25052.99|25086.51|25048.51|10
1620893190000|2021-05-13 08:06:30|25088|25050|25081.34|25043.34|25088.19|25050.19|25081.34|25043.34|10
1620893200000|2021-05-13 08:06:40|25080.64|25042.64|25059.93|25021.93|25080.64|25042.64|25059.93|25021.93|10
1620893210000|2021-05-13 08:06:50|25057.72|25019.72|25048.81|25010.81|25057.72|25019.72|25048.15|25010.15|10
1620893220000|2021-05-13 08:07:00|25050.35|25012.35|25016.95|24978.95|25050.35|25012.35|25016.95|24978.95|10
1620893230000|2021-05-13 08:07:10|25012.25|24974.25|24997.1|24959.1|25012.25|24974.25|24997.02|24959.02|10
1620893240000|2021-05-13 08:07:20|24998.77|24960.77|25002.89|24964.89|25002.89|24964.89|24996.29|24958.29|10
1620893250000|2021-05-13 08:07:30|25005.75|24967.75|25008.82|24970.82|25011.6|24973.6|25003.17|24965.17|10
1620893260000|2021-05-13 08:07:40|25013.06|24975.06|25015.7|24977.7|25017.79|24979.79|25013.06|24975.06|10
1620893270000|2021-05-13 08:07:50|25013.9|24975.9|25012.89|24974.89|25014.45|24976.45|25010.39|24972.39|10
1620893280000|2021-05-13 08:08:00|25013.68|24975.68|25012.1|24974.1|25016.53|24978.53|25012.1|24974.1|10
1620893290000|2021-05-13 08:08:10|25012.79|24974.79|25010.43|24972.43|25012.79|24974.79|25008.28|24970.28|10
1620893300000|2021-05-13 08:08:20|25011.29|24973.29|25014.25|24976.25|25014.25|24976.25|25011.29|24973.29|9
1620893310000|2021-05-13 08:08:30|25014.29|24976.29|25015.68|24977.68|25015.68|24977.68|25011.64|24973.64|10
1620893320000|2021-05-13 08:08:40|25017.52|24979.52|25020.62|24982.62|25020.95|24982.95|25017.52|24979.52|9
1620893330000|2021-05-13 08:08:50|25020.49|24982.49|25011.76|24973.76|25020.49|24982.49|25011.76|24973.76|10
1620893340000|2021-05-13 08:09:00|25011.86|24973.86|25014.13|24976.13|25014.32|24976.32|25011.75|24973.75|10
1620893350000|2021-05-13 08:09:10|25013.66|24975.66|25017.42|24979.42|25017.42|24979.42|25013.42|24975.42|10
1620893360000|2021-05-13 08:09:20|25022.1|24984.1|25029.43|24991.43|25029.44|24991.44|25022.1|24984.1|10
1620893370000|2021-05-13 08:09:30|25029.96|24991.96|25031.07|24993.07|25032.08|24994.08|25029.96|24991.96|10
1620893380000|2021-05-13 08:09:40|25031.51|24993.51|25030.09|24992.09|25031.77|24993.77|25029.76|24991.76|10
1620893390000|2021-05-13 08:09:50|25030.74|24992.74|25028.75|24990.75|25031.14|24993.14|25028.65|24990.65|10
1620893400000|2021-05-13 08:10:00|25028|24990|25017.52|24979.52|25028|24990|25017.52|24979.52|10
1620893410000|2021-05-13 08:10:10|25016.73|24978.73|25016.48|24978.48|25016.87|24978.87|25015.07|24977.07|10
1620893420000|2021-05-13 08:10:20|25017.31|24979.31|25024.7|24986.7|25024.7|24986.7|25017.31|24979.31|10
1620893430000|2021-05-13 08:10:30|25025.34|24987.34|25021.27|24983.27|25026.24|24988.24|25021.27|24983.27|10
1620893440000|2021-05-13 08:10:40|25022.42|24984.42|25028.95|24990.95|25028.95|24990.95|25022.42|24984.42|10
1620893450000|2021-05-13 08:10:50|25029.04|24991.04|25030.54|24992.54|25031.17|24993.17|25028.93|24990.93|10
1620893460000|2021-05-13 08:11:00|25031.5|24993.5|25033.74|24995.74|25033.74|24995.74|25030.32|24992.32|10
1620893470000|2021-05-13 08:11:10|25032.98|24994.98|25030.11|24992.11|25033.82|24995.82|25030.11|24992.11|10
1620893480000|2021-05-13 08:11:20|25028.98|24990.98|25019.58|24981.58|25028.98|24990.98|25019.58|24981.58|10
1620893490000|2021-05-13 08:11:30|25019.56|24981.56|24994.88|24956.88|25019.56|24981.56|24994.88|24956.88|10
1620893500000|2021-05-13 08:11:40|24990.97|24952.97|24976.91|24938.91|24990.97|24952.97|24976.86|24938.86|10
1620893510000|2021-05-13 08:11:50|24976.06|24938.06|24954.68|24916.68|24976.13|24938.13|24954.65|24916.65|10
1620893520000|2021-05-13 08:12:00|24951.38|24913.38|24933.44|24895.44|24951.38|24913.38|24932.42|24894.42|10
1620893530000|2021-05-13 08:12:10|24934.11|24896.11|24930.67|24892.67|24934.4|24896.4|24924.46|24886.46|10
1620893540000|2021-05-13 08:12:20|24929.94|24891.94|24926.41|24888.41|24929.94|24891.94|24926.41|24888.41|10
1620893550000|2021-05-13 08:12:30|24926.3|24888.3|24921.71|24883.71|24926.9|24888.9|24921.71|24883.71|10
1620893560000|2021-05-13 08:12:40|24922.37|24884.37|24915.22|24877.22|24922.37|24884.37|24915.07|24877.07|10
1620893570000|2021-05-13 08:12:50|24914.36|24876.36|24906.43|24868.43|24914.36|24876.36|24904.99|24866.99|10
1620893580000|2021-05-13 08:13:00|24906.71|24868.71|24905.72|24867.72|24907.61|24869.61|24905.72|24867.72|10
1620893590000|2021-05-13 08:13:10|24905.75|24867.75|24891.92|24853.92|24905.75|24867.75|24891.59|24853.59|10
1620893600000|2021-05-13 08:13:20|24893.76|24855.76|24873.27|24835.27|24893.76|24855.76|24866.41|24828.41|10
1620893610000|2021-05-13 08:13:30|24871.53|24833.53|24868.3|24830.3|24872.33|24834.33|24866.82|24828.82|10
1620893620000|2021-05-13 08:13:40|24867.36|24829.36|24876.53|24838.53|24877.22|24839.22|24867.36|24829.36|10
1620893630000|2021-05-13 08:13:50|24878.3|24840.3|24880.32|24842.32|24880.32|24842.32|24876.5|24838.5|10
1620893640000|2021-05-13 08:14:00|24881.93|24843.93|24889.14|24851.14|24889.14|24851.14|24881.21|24843.21|10
1620893650000|2021-05-13 08:14:10|24889.21|24851.21|24900.67|24862.67|24902.24|24864.24|24889.21|24851.21|10
1620893660000|2021-05-13 08:14:20|24900.29|24862.29|24900.47|24862.47|24907.49|24869.49|24900.29|24862.29|10
1620893670000|2021-05-13 08:14:30|24898.29|24860.29|24888.59|24850.59|24898.29|24860.29|24888.28|24850.28|10
1620893680000|2021-05-13 08:14:40|24889.69|24851.69|24876.88|24838.88|24892.9|24854.9|24876.88|24838.88|10
1620893690000|2021-05-13 08:14:50|24873.24|24835.24|24859.33|24821.33|24873.24|24835.24|24859.3|24821.3|10
1620893700000|2021-05-13 08:15:00|24858.06|24820.06|24853.75|24815.75|24858.06|24820.06|24847.99|24809.99|10
1620893710000|2021-05-13 08:15:10|24846.17|24808.17|24870.68|24832.68|24870.68|24832.68|24846.17|24808.17|10
1620893720000|2021-05-13 08:15:20|24871.33|24833.33|24884.72|24846.72|24884.72|24846.72|24871.33|24833.33|10
1620893730000|2021-05-13 08:15:30|24884.65|24846.65|24889.61|24851.61|24890.32|24852.32|24884.63|24846.63|10
1620893740000|2021-05-13 08:15:40|24891.71|24853.71|24897.06|24859.06|24897.23|24859.23|24891.52|24853.52|10
1620893750000|2021-05-13 08:15:50|24897.97|24859.97|24885.18|24847.18|24897.97|24859.97|24885.18|24847.18|10
1620893760000|2021-05-13 08:16:00|24884.94|24846.94|24877.25|24839.25|24884.94|24846.94|24877.25|24839.25|10
1620893770000|2021-05-13 08:16:10|24877.14|24839.14|24877.85|24839.85|24879.02|24841.02|24874.01|24836.01|10
1620893780000|2021-05-13 08:16:20|24876.16|24838.16|24885.88|24847.88|24885.88|24847.88|24876.16|24838.16|10
1620893790000|2021-05-13 08:16:30|24885.05|24847.05|24878.11|24840.11|24885.48|24847.48|24878.11|24840.11|10
1620893800000|2021-05-13 08:16:40|24874.82|24836.82|24874.7|24836.7|24877.59|24839.59|24873.4|24835.4|10
1620893810000|2021-05-13 08:16:50|24874.67|24836.67|24878.81|24840.81|24878.81|24840.81|24873.08|24835.08|10
1620893820000|2021-05-13 08:17:00|24878.96|24840.96|24870.26|24832.26|24879.79|24841.79|24870.26|24832.26|10
1620893830000|2021-05-13 08:17:10|24870.16|24832.16|24863.31|24825.31|24870.16|24832.16|24863.31|24825.31|10
1620893840000|2021-05-13 08:17:20|24861.58|24823.58|24858.37|24820.37|24861.58|24823.58|24857.4|24819.4|9
1620893850000|2021-05-13 08:17:30|24856.31|24818.31|24835.85|24797.85|24856.31|24818.31|24835.65|24797.65|10
1620893860000|2021-05-13 08:17:40|24836.67|24798.67|24811.64|24773.64|24836.67|24798.67|24811.64|24773.64|10
1620893870000|2021-05-13 08:17:50|24810.02|24772.02|24793.33|24755.33|24810.02|24772.02|24793.33|24755.33|10
1620893880000|2021-05-13 08:18:00|24791.59|24753.59|24799.11|24761.11|24799.11|24761.11|24788.66|24750.66|10
1620893890000|2021-05-13 08:18:10|24798.26|24760.26|24783.53|24745.53|24798.26|24760.26|24782.06|24744.06|10
1620893900000|2021-05-13 08:18:20|24786.79|24748.79|24767.47|24729.47|24786.79|24748.79|24767.47|24729.47|10
1620893910000|2021-05-13 08:18:30|24770.31|24732.31|24792.01|24754.01|24792.01|24754.01|24769.41|24731.41|10
1620893920000|2021-05-13 08:18:40|24795.21|24757.21|24797.79|24759.79|24797.79|24759.79|24788.1|24750.1|10
1620893930000|2021-05-13 08:18:50|24799.78|24761.78|24807.97|24769.97|24809|24771|24797.01|24759.01|10
1620893940000|2021-05-13 08:19:00|24809.3|24771.3|24798.94|24760.94|24809.3|24771.3|24798.94|24760.94|10
1620893950000|2021-05-13 08:19:10|24799.13|24761.13|24788.11|24750.11|24799.13|24761.13|24787.62|24749.62|10
1620893960000|2021-05-13 08:19:20|24787.19|24749.19|24781.69|24743.69|24787.19|24749.19|24781.47|24743.47|10
1620893970000|2021-05-13 08:19:30|24781.72|24743.72|24778.92|24740.92|24787.54|24749.54|24778.73|24740.73|10
1620893980000|2021-05-13 08:19:40|24777.06|24739.06|24763|24725|24777.06|24739.06|24763|24725|10
1620893990000|2021-05-13 08:19:50|24762.22|24724.22|24748.27|24710.27|24762.22|24724.22|24748.27|24710.27|10
1620894000000|2021-05-13 08:20:00|24744.42|24706.42|24747.25|24709.25|24747.25|24709.25|24737.76|24699.76|9
1620894010000|2021-05-13 08:20:10|24746.56|24708.56|24763.39|24725.39|24763.45|24725.45|24746.56|24708.56|10
1620894020000|2021-05-13 08:20:20|24765.4|24727.4|24752.66|24714.66|24766.32|24728.32|24752.66|24714.66|10
1620894030000|2021-05-13 08:20:30|24746.92|24708.92|24733.69|24695.69|24746.92|24708.92|24733.69|24695.69|10
1620894040000|2021-05-13 08:20:40|24734.83|24696.83|24715.6|24677.6|24736.05|24698.05|24715.6|24677.6|10
1620894050000|2021-05-13 08:20:50|24715|24677|24706.56|24668.56|24715|24677|24705.97|24667.97|10
1620894060000|2021-05-13 08:21:00|24706.44|24668.44|24714.37|24676.37|24714.37|24676.37|24704.03|24666.03|10
1620894070000|2021-05-13 08:21:10|24718.65|24680.65|24717.06|24679.06|24720.3|24682.3|24713.99|24675.99|10
1620894080000|2021-05-13 08:21:20|24716.27|24678.27|24738.73|24700.73|24738.73|24700.73|24716.27|24678.27|10
1620894090000|2021-05-13 08:21:30|24739.17|24701.17|24724.14|24686.14|24739.17|24701.17|24724.14|24686.14|10
1620894100000|2021-05-13 08:21:40|24727.77|24689.77|24720.21|24682.21|24727.77|24689.77|24717.54|24679.54|10
1620894110000|2021-05-13 08:21:50|24720.39|24682.39|24722.99|24684.99|24722.99|24684.99|24719.28|24681.28|10
1620894120000|2021-05-13 08:22:00|24723.79|24685.79|24740.63|24702.63|24740.63|24702.63|24723.31|24685.31|10
1620894130000|2021-05-13 08:22:10|24740.46|24702.46|24762.67|24724.67|24762.67|24724.67|24740.46|24702.46|10
1620894140000|2021-05-13 08:22:20|24763.79|24725.79|24783|24745|24783|24745|24763.79|24725.79|10
1620894150000|2021-05-13 08:22:30|24782.36|24744.36|24805.58|24767.58|24805.58|24767.58|24782.36|24744.36|10
1620894160000|2021-05-13 08:22:40|24809.68|24771.68|24821.52|24783.52|24825.07|24787.07|24809.68|24771.68|10
1620894170000|2021-05-13 08:22:50|24822|24784|24835.03|24797.03|24835.03|24797.03|24822|24784|10
1620894180000|2021-05-13 08:23:00|24835.72|24797.72|24852.14|24814.14|24852.14|24814.14|24835.72|24797.72|10
1620894190000|2021-05-13 08:23:10|24855.46|24817.46|24852.5|24814.5|24855.68|24817.68|24849.27|24811.27|10
1620894200000|2021-05-13 08:23:20|24850.25|24812.25|24839.25|24801.25|24850.25|24812.25|24839.25|24801.25|10
1620894210000|2021-05-13 08:23:30|24838.11|24800.11|24818.25|24780.25|24838.11|24800.11|24818.25|24780.25|10
1620894220000|2021-05-13 08:23:40|24814.79|24776.79|24796.53|24758.53|24814.79|24776.79|24796.53|24758.53|10
1620894230000|2021-05-13 08:23:50|24794.34|24756.34|24787.87|24749.87|24794.34|24756.34|24786.33|24748.33|10
1620894240000|2021-05-13 08:24:00|24788.47|24750.47|24796.55|24758.55|24796.55|24758.55|24788.18|24750.18|10
1620894250000|2021-05-13 08:24:10|24798.5|24760.5|24807.02|24769.02|24807.02|24769.02|24798.5|24760.5|10
1620894260000|2021-05-13 08:24:20|24809.81|24771.81|24822.57|24784.57|24823.65|24785.65|24809.81|24771.81|10
1620894270000|2021-05-13 08:24:30|24821.01|24783.01|24811.72|24773.72|24821.01|24783.01|24811.72|24773.72|10
1620894280000|2021-05-13 08:24:40|24810.98|24772.98|24803.11|24765.11|24812.43|24774.43|24802.89|24764.89|10
1620894290000|2021-05-13 08:24:50|24801.95|24763.95|24801.64|24763.64|24810.28|24772.28|24800.93|24762.93|10
1620894300000|2021-05-13 08:25:00|24800.27|24762.27|24801.16|24763.16|24801.9|24763.9|24800.22|24762.22|10
1620894310000|2021-05-13 08:25:10|24802.16|24764.16|24817.35|24779.35|24817.39|24779.39|24802.16|24764.16|10
1620894320000|2021-05-13 08:25:20|24818.57|24780.57|24820.66|24782.66|24820.66|24782.66|24814.34|24776.34|10
1620894330000|2021-05-13 08:25:30|24823.06|24785.06|24820.97|24782.97|24826.44|24788.44|24820.97|24782.97|10
1620894340000|2021-05-13 08:25:40|24820.95|24782.95|24816.46|24778.46|24820.95|24782.95|24815.52|24777.52|10
1620894350000|2021-05-13 08:25:50|24816.61|24778.61|24819.23|24781.23|24819.32|24781.32|24815.65|24777.65|10
1620894360000|2021-05-13 08:26:00|24820.16|24782.16|24824.96|24786.96|24824.96|24786.96|24820.16|24782.16|10
1620894370000|2021-05-13 08:26:10|24826.08|24788.08|24829.79|24791.79|24829.79|24791.79|24825.95|24787.95|10
1620894380000|2021-05-13 08:26:20|24830|24792|24831.17|24793.17|24831.17|24793.17|24829.77|24791.77|10
1620894390000|2021-05-13 08:26:30|24832.02|24794.02|24826.24|24788.24|24832.02|24794.02|24826.24|24788.24|10
1620894400000|2021-05-13 08:26:40|24826.3|24788.3|24823.02|24785.02|24826.3|24788.3|24822.35|24784.35|10
1620894410000|2021-05-13 08:26:50|24823.47|24785.47|24825.08|24787.08|24825.52|24787.52|24823.47|24785.47|10
1620894420000|2021-05-13 08:27:00|24824.92|24786.92|24845.74|24807.74|24845.74|24807.74|24823.33|24785.33|10
1620894430000|2021-05-13 08:27:10|24845.39|24807.39|24860.36|24822.36|24860.36|24822.36|24845.02|24807.02|10
1620894440000|2021-05-13 08:27:20|24860.35|24822.35|24864.3|24826.3|24866.28|24828.28|24860.35|24822.35|10
1620894450000|2021-05-13 08:27:30|24865.26|24827.26|24862.82|24824.82|24865.26|24827.26|24862.04|24824.04|10
1620894460000|2021-05-13 08:27:40|24861.81|24823.81|24868.46|24830.46|24868.46|24830.46|24858.08|24820.08|10
1620894470000|2021-05-13 08:27:50|24868.95|24830.95|24869.67|24831.67|24871.03|24833.03|24868.95|24830.95|10
1620894480000|2021-05-13 08:28:00|24870.18|24832.18|24873.59|24835.59|24874.05|24836.05|24870.18|24832.18|10
1620894490000|2021-05-13 08:28:10|24874.31|24836.31|24875.28|24837.28|24876.17|24838.17|24874.31|24836.31|10
1620894500000|2021-05-13 08:28:20|24876.5|24838.5|24870.13|24832.13|24876.5|24838.5|24868.09|24830.09|10
1620894510000|2021-05-13 08:28:30|24869.42|24831.42|24862.78|24824.78|24869.42|24831.42|24862.32|24824.32|10
1620894520000|2021-05-13 08:28:40|24862.05|24824.05|24852.52|24814.52|24862.05|24824.05|24851.98|24813.98|9
1620894530000|2021-05-13 08:28:50|24852.72|24814.72|24864.06|24826.06|24864.06|24826.06|24852.41|24814.41|10
1620894540000|2021-05-13 08:29:00|24864.44|24826.44|24875.42|24837.42|24875.42|24837.42|24864.44|24826.44|10
1620894550000|2021-05-13 08:29:10|24875.55|24837.55|24887.64|24849.64|24887.64|24849.64|24875.55|24837.55|10
1620894560000|2021-05-13 08:29:20|24888.76|24850.76|24881.8|24843.8|24888.76|24850.76|24881.8|24843.8|10
1620894570000|2021-05-13 08:29:30|24879.84|24841.84|24863.3|24825.3|24879.84|24841.84|24863.3|24825.3|10
1620894580000|2021-05-13 08:29:40|24862.89|24824.89|24852.36|24814.36|24862.89|24824.89|24852.36|24814.36|10
1620894590000|2021-05-13 08:29:50|24848.99|24810.99|24838.42|24800.42|24848.99|24810.99|24838.42|24800.42|10
1620894600000|2021-05-13 08:30:00|24830.58|24792.58|24829.66|24791.66|24831.07|24793.07|24828.86|24790.86|10
1620894610000|2021-05-13 08:30:10|24829.64|24791.64|24829.68|24791.68|24831.43|24793.43|24828.22|24790.22|10
1620894620000|2021-05-13 08:30:20|24830.26|24792.26|24826.41|24788.41|24830.59|24792.59|24826.41|24788.41|10
1620894630000|2021-05-13 08:30:30|24826.65|24788.65|24826.8|24788.8|24827.63|24789.63|24825.76|24787.76|10
1620894640000|2021-05-13 08:30:40|24827.67|24789.67|24835.01|24797.01|24835.34|24797.34|24827.67|24789.67|10
1620894650000|2021-05-13 08:30:50|24835.18|24797.18|24824.41|24786.41|24835.77|24797.77|24824.41|24786.41|10
1620894660000|2021-05-13 08:31:00|24823.03|24785.03|24806.59|24768.59|24823.03|24785.03|24806.59|24768.59|10
1620894670000|2021-05-13 08:31:10|24806.18|24768.18|24804.98|24766.98|24807.09|24769.09|24804.83|24766.83|10
1620894680000|2021-05-13 08:31:20|24804.28|24766.28|24793.84|24755.84|24804.28|24766.28|24793.84|24755.84|10
1620894690000|2021-05-13 08:31:30|24794.07|24756.07|24783.08|24745.08|24794.44|24756.44|24783.08|24745.08|10
1620894700000|2021-05-13 08:31:40|24780.79|24742.79|24754.36|24716.36|24780.79|24742.79|24754.36|24716.36|10
1620894710000|2021-05-13 08:31:50|24754.43|24716.43|24750.82|24712.82|24754.43|24716.43|24749.62|24711.62|10
1620894720000|2021-05-13 08:32:00|24751.45|24713.45|24750.95|24712.95|24752.37|24714.37|24750.95|24712.95|10
1620894730000|2021-05-13 08:32:10|24751.04|24713.04|24751.06|24713.06|24751.06|24713.06|24746.78|24708.78|10
1620894740000|2021-05-13 08:32:20|24751.54|24713.54|24738.38|24700.38|24751.8|24713.8|24738.38|24700.38|10
1620894750000|2021-05-13 08:32:30|24737.27|24699.27|24746.9|24708.9|24747.21|24709.21|24736.58|24698.58|10
1620894760000|2021-05-13 08:32:40|24745.92|24707.92|24748.88|24710.88|24750.2|24712.2|24745.92|24707.92|10
1620894770000|2021-05-13 08:32:50|24748.95|24710.95|24749.28|24711.28|24749.28|24711.28|24744.31|24706.31|10
1620894780000|2021-05-13 08:33:00|24748.42|24710.42|24753.59|24715.59|24753.59|24715.59|24747.83|24709.83|10
1620894790000|2021-05-13 08:33:10|24752.78|24714.78|24770.09|24732.09|24770.09|24732.09|24752.78|24714.78|10
1620894800000|2021-05-13 08:33:20|24771.18|24733.18|24787.97|24749.97|24787.97|24749.97|24771.18|24733.18|10
1620894810000|2021-05-13 08:33:30|24790.08|24752.08|24839.42|24801.42|24839.42|24801.42|24790.08|24752.08|10
1620894820000|2021-05-13 08:33:40|24839.48|24801.48|24862.3|24824.3|24862.3|24824.3|24839.48|24801.48|10
1620894830000|2021-05-13 08:33:50|24861.6|24823.6|24872.79|24834.79|24872.79|24834.79|24861.6|24823.6|10
1620894840000|2021-05-13 08:34:00|24872.19|24834.19|24876.17|24838.17|24882.21|24844.21|24871.74|24833.74|10
1620894850000|2021-05-13 08:34:10|24876.2|24838.2|24880.31|24842.31|24882.11|24844.11|24876.2|24838.2|10
1620894860000|2021-05-13 08:34:20|24881.23|24843.23|24888.45|24850.45|24888.54|24850.54|24881.23|24843.23|10
1620894870000|2021-05-13 08:34:30|24887.97|24849.97|24891.22|24853.22|24891.22|24853.22|24886.47|24848.47|10
1620894880000|2021-05-13 08:34:40|24890.93|24852.93|24887.49|24849.49|24890.93|24852.93|24887.49|24849.49|10
1620894890000|2021-05-13 08:34:50|24886.9|24848.9|24871.67|24833.67|24887.11|24849.11|24871.67|24833.67|10
1620894900000|2021-05-13 08:35:00|24871.25|24833.25|24838.06|24800.06|24871.25|24833.25|24838.06|24800.06|10
1620894910000|2021-05-13 08:35:10|24829.18|24791.18|24807.94|24769.94|24829.33|24791.33|24807.94|24769.94|10
1620894920000|2021-05-13 08:35:20|24807.25|24769.25|24788.02|24750.02|24807.25|24769.25|24788.02|24750.02|10
1620894930000|2021-05-13 08:35:30|24785.1|24747.1|24777.02|24739.02|24785.1|24747.1|24777.02|24739.02|10
1620894940000|2021-05-13 08:35:40|24776.61|24738.61|24783.93|24745.93|24783.93|24745.93|24776.61|24738.61|10
1620894950000|2021-05-13 08:35:50|24783.59|24745.59|24788.17|24750.17|24789.38|24751.38|24783.59|24745.59|10
1620894960000|2021-05-13 08:36:00|24787.34|24749.34|24794.36|24756.36|24794.36|24756.36|24787.34|24749.34|10
1620894970000|2021-05-13 08:36:10|24793.19|24755.19|24790.28|24752.28|24793.19|24755.19|24790.28|24752.28|10
1620894980000|2021-05-13 08:36:20|24789.96|24751.96|24784.49|24746.49|24790.17|24752.17|24784.49|24746.49|10
1620894990000|2021-05-13 08:36:30|24784.21|24746.21|24785.78|24747.78|24786.65|24748.65|24783.07|24745.07|10
1620895000000|2021-05-13 08:36:40|24785.73|24747.73|24793.44|24755.44|24794.53|24756.53|24785.72|24747.72|10
1620895010000|2021-05-13 08:36:50|24792.7|24754.7|24796|24758|24798.96|24760.96|24792.7|24754.7|9
1620895020000|2021-05-13 08:37:00|24795.62|24757.62|24786.87|24748.87|24795.62|24757.62|24786.87|24748.87|10
1620895030000|2021-05-13 08:37:10|24788.58|24750.58|24789.85|24751.85|24789.85|24751.85|24786.3|24748.3|10
1620895040000|2021-05-13 08:37:20|24790.43|24752.43|24796.67|24758.67|24796.67|24758.67|24790.43|24752.43|10
1620895050000|2021-05-13 08:37:30|24797.39|24759.39|24806.86|24768.86|24806.86|24768.86|24797.39|24759.39|10
1620895060000|2021-05-13 08:37:40|24808.25|24770.25|24812.17|24774.17|24812.58|24774.58|24808.25|24770.25|10
1620895070000|2021-05-13 08:37:50|24812.18|24774.18|24820.2|24782.2|24820.2|24782.2|24812.18|24774.18|10
1620895080000|2021-05-13 08:38:00|24821.1|24783.1|24829.56|24791.56|24829.56|24791.56|24819.3|24781.3|10
1620895090000|2021-05-13 08:38:10|24829.7|24791.7|24844.2|24806.2|24844.2|24806.2|24829.7|24791.7|10
1620895100000|2021-05-13 08:38:20|24844.95|24806.95|24844.71|24806.71|24845.35|24807.35|24843.12|24805.12|10
1620895110000|2021-05-13 08:38:30|24845.77|24807.77|24846.53|24808.53|24846.61|24808.61|24845.03|24807.03|10
1620895120000|2021-05-13 08:38:40|24845.16|24807.16|24848.63|24810.63|24848.63|24810.63|24845.16|24807.16|10
1620895130000|2021-05-13 08:38:50|24847.94|24809.94|24843.43|24805.43|24848.25|24810.25|24843.43|24805.43|10
1620895140000|2021-05-13 08:39:00|24843.48|24805.48|24843.53|24805.53|24844.66|24806.66|24842.8|24804.8|10
1620895150000|2021-05-13 08:39:10|24844.56|24806.56|24844.61|24806.61|24844.61|24806.61|24842.99|24804.99|10
1620895160000|2021-05-13 08:39:20|24845.52|24807.52|24845.68|24807.68|24845.68|24807.68|24842.63|24804.63|10
1620895170000|2021-05-13 08:39:30|24845.7|24807.7|24848.11|24810.11|24848.11|24810.11|24845.7|24807.7|10
1620895180000|2021-05-13 08:39:40|24848.69|24810.69|24841.09|24803.09|24848.69|24810.69|24841.09|24803.09|10
1620895190000|2021-05-13 08:39:50|24840.38|24802.38|24827.82|24789.82|24840.38|24802.38|24827.82|24789.82|10
1620895200000|2021-05-13 08:40:00|24825.79|24787.79|24822.62|24784.62|24826.38|24788.38|24822.22|24784.22|10
1620895210000|2021-05-13 08:40:10|24824.24|24786.24|24834.23|24796.23|24834.23|24796.23|24824.24|24786.24|10
1620895220000|2021-05-13 08:40:20|24834.55|24796.55|24832.25|24794.25|24836.22|24798.22|24832.25|24794.25|10
1620895230000|2021-05-13 08:40:30|24832.55|24794.55|24833.22|24795.22|24833.8|24795.8|24832.55|24794.55|10
1620895240000|2021-05-13 08:40:40|24831.45|24793.45|24824.59|24786.59|24831.45|24793.45|24824.59|24786.59|10
1620895250000|2021-05-13 08:40:50|24824.09|24786.09|24822.83|24784.83|24824.29|24786.29|24822.68|24784.68|10
1620895260000|2021-05-13 08:41:00|24821.43|24783.43|24807.88|24769.88|24821.43|24783.43|24807.88|24769.88|10
1620895270000|2021-05-13 08:41:10|24806.96|24768.96|24805.42|24767.42|24807.5|24769.5|24805.42|24767.42|9
1620895280000|2021-05-13 08:41:20|24803.65|24765.65|24794.99|24756.99|24803.65|24765.65|24794.99|24756.99|10
1620895290000|2021-05-13 08:41:30|24793.64|24755.64|24775.17|24737.17|24793.64|24755.64|24775.17|24737.17|10
1620895300000|2021-05-13 08:41:40|24775.25|24737.25|24772.05|24734.05|24775.25|24737.25|24769.48|24731.48|9
1620895310000|2021-05-13 08:41:50|24771.97|24733.97|24778.05|24740.05|24778.05|24740.05|24771.82|24733.82|10
1620895320000|2021-05-13 08:42:00|24778.21|24740.21|24786.57|24748.57|24786.87|24748.87|24778.21|24740.21|10
1620895330000|2021-05-13 08:42:10|24788.56|24750.56|24795.95|24757.95|24795.95|24757.95|24788.56|24750.56|10
1620895340000|2021-05-13 08:42:20|24796.56|24758.56|24791.04|24753.04|24796.56|24758.56|24791.04|24753.04|10
1620895350000|2021-05-13 08:42:30|24790.63|24752.63|24783.84|24745.84|24790.63|24752.63|24783.84|24745.84|10
1620895360000|2021-05-13 08:42:40|24783.32|24745.32|24771.4|24733.4|24783.32|24745.32|24771.4|24733.4|10
1620895370000|2021-05-13 08:42:50|24769.94|24731.94|24759.29|24721.29|24769.94|24731.94|24759.29|24721.29|10
1620895380000|2021-05-13 08:43:00|24755.28|24717.28|24733.86|24695.86|24755.28|24717.28|24733.86|24695.86|10
1620895390000|2021-05-13 08:43:10|24731.23|24693.23|24707.44|24669.44|24731.23|24693.23|24707.44|24669.44|10
1620895400000|2021-05-13 08:43:20|24704.47|24666.47|24689.75|24651.75|24704.47|24666.47|24689.75|24651.75|10
1620895410000|2021-05-13 08:43:30|24690|24652|24684.01|24646.01|24690|24652|24683.92|24645.92|10
1620895420000|2021-05-13 08:43:40|24684.64|24646.64|24683.02|24645.02|24688.19|24650.19|24683.02|24645.02|10
1620895430000|2021-05-13 08:43:50|24682.89|24644.89|24677.25|24639.25|24682.89|24644.89|24677.25|24639.25|10
1620895440000|2021-05-13 08:44:00|24678.25|24640.25|24684.25|24646.25|24684.25|24646.25|24676.76|24638.76|10
1620895450000|2021-05-13 08:44:10|24683.93|24645.93|24676.92|24638.92|24686.62|24648.62|24675.66|24637.66|10
1620895460000|2021-05-13 08:44:20|24674.96|24636.96|24666.77|24628.77|24674.96|24636.96|24666.77|24628.77|10
1620895470000|2021-05-13 08:44:30|24667.2|24629.2|24654.05|24616.05|24667.2|24629.2|24654.05|24616.05|10
1620895480000|2021-05-13 08:44:40|24650.64|24612.64|24635.81|24597.81|24650.64|24612.64|24635.81|24597.81|9
1620895490000|2021-05-13 08:44:50|24635.86|24597.86|24628.01|24590.01|24635.86|24597.86|24628.01|24590.01|10
1620895500000|2021-05-13 08:45:00|24627.93|24589.93|24630.1|24592.1|24631.34|24593.34|24627.93|24589.93|10
1620895510000|2021-05-13 08:45:10|24629.38|24591.38|24632.61|24594.61|24632.61|24594.61|24629.38|24591.38|10
1620895520000|2021-05-13 08:45:20|24634.09|24596.09|24629.41|24591.41|24634.42|24596.42|24629.41|24591.41|10
1620895530000|2021-05-13 08:45:30|24626.62|24588.62|24615.91|24577.91|24626.62|24588.62|24615.91|24577.91|10
1620895540000|2021-05-13 08:45:40|24615.48|24577.48|24609.32|24571.32|24615.48|24577.48|24609.32|24571.32|9
1620895550000|2021-05-13 08:45:50|24608.19|24570.19|24596.58|24558.58|24608.38|24570.38|24596.33|24558.33|10
1620895560000|2021-05-13 08:46:00|24595.44|24557.44|24582.17|24544.17|24595.99|24557.99|24582.09|24544.09|10
1620895570000|2021-05-13 08:46:10|24581.54|24543.54|24576.67|24538.67|24583.16|24545.16|24576.67|24538.67|10
1620895580000|2021-05-13 08:46:20|24574.81|24536.81|24574.69|24536.69|24577.23|24539.23|24574.11|24536.11|10
1620895590000|2021-05-13 08:46:30|24573.35|24535.35|24552.15|24514.15|24573.35|24535.35|24552.15|24514.15|9
1620895600000|2021-05-13 08:46:40|24550.02|24512.02|24539.06|24501.06|24550.02|24512.02|24535.49|24497.49|10
1620895610000|2021-05-13 08:46:50|24538.17|24500.17|24541.96|24503.96|24544.14|24506.14|24538.17|24500.17|10
1620895620000|2021-05-13 08:47:00|24542.09|24504.09|24531.33|24493.33|24542.09|24504.09|24531.33|24493.33|10
1620895630000|2021-05-13 08:47:10|24530.4|24492.4|24541.49|24503.49|24541.49|24503.49|24530.4|24492.4|10
1620895640000|2021-05-13 08:47:20|24544.2|24506.2|24567.41|24529.41|24567.41|24529.41|24544.2|24506.2|10
1620895650000|2021-05-13 08:47:30|24570.02|24532.02|24578.9|24540.9|24579.09|24541.09|24570.02|24532.02|10
1620895660000|2021-05-13 08:47:40|24583.99|24545.99|24592.34|24554.34|24592.75|24554.75|24583.99|24545.99|10
1620895670000|2021-05-13 08:47:50|24592.17|24554.17|24593.49|24555.49|24596.81|24558.81|24592.17|24554.17|10
1620895680000|2021-05-13 08:48:00|24592.14|24554.14|24588.28|24550.28|24592.37|24554.37|24588.28|24550.28|10
1620895690000|2021-05-13 08:48:10|24589.54|24551.54|24589.85|24551.85|24590.57|24552.57|24587.77|24549.77|10
1620895700000|2021-05-13 08:48:20|24589.35|24551.35|24581.19|24543.19|24589.35|24551.35|24581.19|24543.19|10
1620895710000|2021-05-13 08:48:30|24580.68|24542.68|24574.55|24536.55|24583.14|24545.14|24574.55|24536.55|10
1620895720000|2021-05-13 08:48:40|24569.92|24531.92|24562.64|24524.64|24569.92|24531.92|24562.64|24524.64|10
1620895730000|2021-05-13 08:48:50|24561.82|24523.82|24554.21|24516.21|24561.82|24523.82|24554.21|24516.21|10
1620895740000|2021-05-13 08:49:00|24554.81|24516.81|24542.62|24504.62|24554.81|24516.81|24542.62|24504.62|10
1620895750000|2021-05-13 08:49:10|24542.89|24504.89|24545.44|24507.44|24545.44|24507.44|24542.35|24504.35|10
1620895760000|2021-05-13 08:49:20|24546.01|24508.01|24555.38|24517.38|24555.38|24517.38|24545.17|24507.17|10
1620895770000|2021-05-13 08:49:30|24556.33|24518.33|24558.14|24520.14|24558.2|24520.2|24556.33|24518.33|10
1620895780000|2021-05-13 08:49:40|24558.07|24520.07|24560.19|24522.19|24561.01|24523.01|24557.59|24519.59|10
1620895790000|2021-05-13 08:49:50|24561.95|24523.95|24567.02|24529.02|24567.02|24529.02|24560.78|24522.78|10
1620895800000|2021-05-13 08:50:00|24567.13|24529.13|24602.69|24564.69|24602.69|24564.69|24567.13|24529.13|10
1620895810000|2021-05-13 08:50:10|24604.86|24566.86|24624.81|24586.81|24624.81|24586.81|24604.86|24566.86|10
1620895820000|2021-05-13 08:50:20|24627|24589|24638.75|24600.75|24638.75|24600.75|24627|24589|10
1620895830000|2021-05-13 08:50:30|24638.73|24600.73|24649.07|24611.07|24651.07|24613.07|24638.73|24600.73|10
1620895840000|2021-05-13 08:50:40|24649.73|24611.73|24652.11|24614.11|24656.67|24618.67|24649.73|24611.73|10
1620895850000|2021-05-13 08:50:50|24650.62|24612.62|24653.09|24615.09|24653.09|24615.09|24648.03|24610.03|10
1620895860000|2021-05-13 08:51:00|24653.88|24615.88|24660.06|24622.06|24660.45|24622.45|24653.88|24615.88|10
1620895870000|2021-05-13 08:51:10|24659.74|24621.74|24670.87|24632.87|24670.87|24632.87|24659.34|24621.34|10
1620895880000|2021-05-13 08:51:20|24671.35|24633.35|24673.1|24635.1|24673.1|24635.1|24669.42|24631.42|10
1620895890000|2021-05-13 08:51:30|24674.04|24636.04|24684|24646|24685.44|24647.44|24673.95|24635.95|10
1620895900000|2021-05-13 08:51:40|24683.34|24645.34|24684.3|24646.3|24686.85|24648.85|24683.34|24645.34|10
1620895910000|2021-05-13 08:51:50|24683.87|24645.87|24671.86|24633.86|24683.87|24645.87|24671.86|24633.86|10
1620895920000|2021-05-13 08:52:00|24669.78|24631.78|24641.31|24603.31|24669.78|24631.78|24641.31|24603.31|10
1620895930000|2021-05-13 08:52:10|24640.38|24602.38|24611.79|24573.79|24640.38|24602.38|24611.79|24573.79|10
1620895940000|2021-05-13 08:52:20|24608.91|24570.91|24578.89|24540.89|24608.91|24570.91|24578.89|24540.89|10
1620895950000|2021-05-13 08:52:30|24575.52|24537.52|24567.76|24529.76|24575.52|24537.52|24567.7|24529.7|10
1620895960000|2021-05-13 08:52:40|24562.62|24524.62|24542.95|24504.95|24562.62|24524.62|24540.81|24502.81|10
1620895970000|2021-05-13 08:52:50|24541.34|24503.34|24527.87|24489.87|24542.82|24504.82|24527.87|24489.87|10
1620895980000|2021-05-13 08:53:00|24528.17|24490.17|24496.27|24458.27|24528.17|24490.17|24496.27|24458.27|10
1620895990000|2021-05-13 08:53:10|24489.71|24451.71|24464.82|24426.82|24489.71|24451.71|24456.32|24418.32|10
1620896000000|2021-05-13 08:53:20|24464.64|24426.64|24475.34|24437.34|24475.67|24437.67|24463.2|24425.2|10
1620896010000|2021-05-13 08:53:30|24471.99|24433.99|24486.36|24448.36|24486.36|24448.36|24471.99|24433.99|10
1620896020000|2021-05-13 08:53:40|24487.46|24449.46|24470.86|24432.86|24489.69|24451.69|24470.86|24432.86|10
1620896030000|2021-05-13 08:53:50|24471.71|24433.71|24475.09|24437.09|24475.09|24437.09|24469.85|24431.85|10
1620896040000|2021-05-13 08:54:00|24472.56|24434.56|24479.54|24441.54|24479.54|24441.54|24471.72|24433.72|10
1620896050000|2021-05-13 08:54:10|24482.12|24444.12|24496.84|24458.84|24496.84|24458.84|24478.36|24440.36|10
1620896060000|2021-05-13 08:54:20|24496.79|24458.79|24510.79|24472.79|24512.55|24474.55|24496.59|24458.59|10
1620896070000|2021-05-13 08:54:30|24511.57|24473.57|24473.41|24435.41|24511.57|24473.57|24473.41|24435.41|10
1620896080000|2021-05-13 08:54:40|24468.58|24430.58|24448.46|24410.46|24468.58|24430.58|24448.46|24410.46|10
1620896090000|2021-05-13 08:54:50|24447.67|24409.67|24433.37|24395.37|24449.37|24411.37|24433.37|24395.37|10
1620896100000|2021-05-13 08:55:00|24432.69|24394.69|24427.2|24389.2|24432.9|24394.9|24424.84|24386.84|10
1620896110000|2021-05-13 08:55:10|24432.08|24394.08|24432.64|24394.64|24441.43|24403.43|24432.08|24394.08|10
1620896120000|2021-05-13 08:55:20|24431.48|24393.48|24424.11|24386.11|24431.48|24393.48|24420.78|24382.78|10
1620896130000|2021-05-13 08:55:30|24423.92|24385.92|24421.35|24383.35|24424.11|24386.11|24421.35|24383.35|10
1620896140000|2021-05-13 08:55:40|24419.33|24381.33|24394.18|24356.18|24419.33|24381.33|24394.18|24356.18|10
1620896150000|2021-05-13 08:55:50|24390.68|24352.68|24381.84|24343.84|24390.86|24352.86|24381.84|24343.84|10
1620896160000|2021-05-13 08:56:00|24380.22|24342.22|24394.4|24356.4|24394.4|24356.4|24380.2|24342.2|10
1620896170000|2021-05-13 08:56:10|24393.19|24355.19|24399.36|24361.36|24399.36|24361.36|24393.19|24355.19|10
1620896180000|2021-05-13 08:56:20|24399.04|24361.04|24399.18|24361.18|24400.08|24362.08|24397.19|24359.19|10
1620896190000|2021-05-13 08:56:30|24399.76|24361.76|24393.41|24355.41|24400.44|24362.44|24393.41|24355.41|10
1620896200000|2021-05-13 08:56:40|24390.24|24352.24|24377.62|24339.62|24390.3|24352.3|24377.62|24339.62|10
1620896210000|2021-05-13 08:56:50|24376.16|24338.16|24337.83|24299.83|24376.16|24338.16|24337.83|24299.83|10
1620896220000|2021-05-13 08:57:00|24336.2|24298.2|24332.82|24294.82|24336.2|24298.2|24326.59|24288.59|10
1620896230000|2021-05-13 08:57:10|24333.65|24295.65|24330.79|24292.79|24333.65|24295.65|24325.05|24287.05|10
1620896240000|2021-05-13 08:57:20|24330.71|24292.71|24342.76|24304.76|24349.59|24311.59|24330.71|24292.71|10
1620896250000|2021-05-13 08:57:30|24343|24305|24335.09|24297.09|24344.01|24306.01|24335.09|24297.09|10
1620896260000|2021-05-13 08:57:40|24335.08|24297.08|24329.78|24291.78|24335.08|24297.08|24329.78|24291.78|10
1620896270000|2021-05-13 08:57:50|24330.32|24292.32|24334.08|24296.08|24334.08|24296.08|24328.37|24290.37|10
1620896280000|2021-05-13 08:58:00|24334.33|24296.33|24345.14|24307.14|24345.14|24307.14|24334.33|24296.33|10
1620896290000|2021-05-13 08:58:10|24340.9|24302.9|24342.44|24304.44|24347.81|24309.81|24339.97|24301.97|10
1620896300000|2021-05-13 08:58:20|24343.16|24305.16|24345.83|24307.83|24345.83|24307.83|24337.93|24299.93|10
1620896310000|2021-05-13 08:58:30|24347.87|24309.87|24347.98|24309.98|24351.34|24313.34|24347.87|24309.87|10
1620896320000|2021-05-13 08:58:40|24353.02|24315.02|24362.59|24324.59|24362.59|24324.59|24353.02|24315.02|10
1620896330000|2021-05-13 08:58:50|24365.77|24327.77|24367.77|24329.77|24370.9|24332.9|24364.3|24326.3|10
1620896340000|2021-05-13 08:59:00|24367.89|24329.89|24372.23|24334.23|24372.23|24334.23|24366.67|24328.67|10
1620896350000|2021-05-13 08:59:10|24373.5|24335.5|24364.8|24326.8|24374.42|24336.42|24364.8|24326.8|10
1620896360000|2021-05-13 08:59:20|24365.64|24327.64|24367.74|24329.74|24368.82|24330.82|24364.93|24326.93|10
1620896370000|2021-05-13 08:59:30|24368.1|24330.1|24360.18|24322.18|24368.1|24330.1|24360.18|24322.18|10
1620896380000|2021-05-13 08:59:40|24360.48|24322.48|24355.75|24317.75|24360.58|24322.58|24354.08|24316.08|10
1620896390000|2021-05-13 08:59:50|24356.48|24318.48|24363.49|24325.49|24363.49|24325.49|24356.48|24318.48|10
1620896400000|2021-05-13 09:00:00|24363.87|24325.87|24371.12|24333.12|24371.12|24333.12|24362.36|24324.36|10
1620896410000|2021-05-13 09:00:10|24372.43|24334.43|24379.67|24341.67|24381.43|24343.43|24372.43|24334.43|10
1620896420000|2021-05-13 09:00:20|24379.08|24341.08|24397.12|24359.12|24397.12|24359.12|24379.08|24341.08|10
1620896430000|2021-05-13 09:00:30|24397.97|24359.97|24423.94|24385.94|24423.94|24385.94|24397.97|24359.97|10
1620896440000|2021-05-13 09:00:40|24426.58|24388.58|24463.39|24425.39|24463.39|24425.39|24426.58|24388.58|10
1620896450000|2021-05-13 09:00:50|24467.56|24429.56|24473.1|24435.1|24474.03|24436.03|24467.56|24429.56|10
1620896460000|2021-05-13 09:01:00|24473.45|24435.45|24488.02|24450.02|24488.02|24450.02|24473.45|24435.45|10
1620896470000|2021-05-13 09:01:10|24489.59|24451.59|24474.45|24436.45|24489.59|24451.59|24474.45|24436.45|10
1620896480000|2021-05-13 09:01:20|24475.12|24437.12|24467.77|24429.77|24475.12|24437.12|24464.5|24426.5|10
1620896490000|2021-05-13 09:01:30|24472.09|24434.09|24473.8|24435.8|24474.24|24436.24|24472.09|24434.09|10
1620896500000|2021-05-13 09:01:40|24474.69|24436.69|24479.39|24441.39|24479.92|24441.92|24474.14|24436.14|10
1620896510000|2021-05-13 09:01:50|24480.59|24442.59|24481.16|24443.16|24481.16|24443.16|24477.92|24439.92|10
1620896520000|2021-05-13 09:02:00|24481.84|24443.84|24505.37|24467.37|24505.37|24467.37|24481.84|24443.84|10
1620896530000|2021-05-13 09:02:10|24506.78|24468.78|24523.5|24485.5|24523.5|24485.5|24506.78|24468.78|10
1620896540000|2021-05-13 09:02:20|24523.87|24485.87|24526.33|24488.33|24527.34|24489.34|24522.6|24484.6|10
1620896550000|2021-05-13 09:02:30|24527.61|24489.61|24537.03|24499.03|24537.03|24499.03|24527.61|24489.61|10
1620896560000|2021-05-13 09:02:40|24541.82|24503.82|24553.93|24515.93|24553.93|24515.93|24541.82|24503.82|10
1620896570000|2021-05-13 09:02:50|24554.41|24516.41|24549.96|24511.96|24556.04|24518.04|24549.96|24511.96|10
1620896580000|2021-05-13 09:03:00|24550.43|24512.43|24546.83|24508.83|24550.43|24512.43|24545.56|24507.56|10
1620896590000|2021-05-13 09:03:10|24547.09|24509.09|24546.51|24508.51|24547.09|24509.09|24543.66|24505.66|10
1620896600000|2021-05-13 09:03:20|24546.93|24508.93|24562.43|24524.43|24562.43|24524.43|24546.93|24508.93|10
1620896610000|2021-05-13 09:03:30|24564.49|24526.49|24587.88|24549.88|24587.88|24549.88|24564.49|24526.49|10
1620896620000|2021-05-13 09:03:40|24589.72|24551.72|24594.88|24556.88|24597.71|24559.71|24589.72|24551.72|10
1620896630000|2021-05-13 09:03:50|24599.99|24561.99|24601.03|24563.03|24601.47|24563.47|24599.11|24561.11|10
1620896640000|2021-05-13 09:04:00|24600.88|24562.88|24594.44|24556.44|24601.37|24563.37|24594.44|24556.44|9
1620896650000|2021-05-13 09:04:10|24593.74|24555.74|24581.7|24543.7|24593.74|24555.74|24581.32|24543.32|10
1620896660000|2021-05-13 09:04:20|24581.87|24543.87|24573.4|24535.4|24581.87|24543.87|24573.4|24535.4|10
1620896670000|2021-05-13 09:04:30|24572.9|24534.9|24554.84|24516.84|24572.9|24534.9|24554.84|24516.84|10
1620896680000|2021-05-13 09:04:40|24553.34|24515.34|24546.5|24508.5|24553.34|24515.34|24541.72|24503.72|10
1620896690000|2021-05-13 09:04:50|24542.39|24504.39|24531.99|24493.99|24542.39|24504.39|24531.99|24493.99|10
1620896700000|2021-05-13 09:05:00|24528.64|24490.64|24532.3|24494.3|24532.3|24494.3|24527.83|24489.83|10
1620896710000|2021-05-13 09:05:10|24532.08|24494.08|24530.35|24492.35|24533.23|24495.23|24530.35|24492.35|10
1620896720000|2021-05-13 09:05:20|24530.81|24492.81|24515.64|24477.64|24531.03|24493.03|24515.55|24477.55|10
1620896730000|2021-05-13 09:05:30|24516.18|24478.18|24526.37|24488.37|24526.37|24488.37|24516.18|24478.18|10
1620896740000|2021-05-13 09:05:40|24528.06|24490.06|24524.19|24486.19|24530.16|24492.16|24524.19|24486.19|10
1620896750000|2021-05-13 09:05:50|24524.36|24486.36|24518.89|24480.89|24524.36|24486.36|24518.89|24480.89|10
1620896760000|2021-05-13 09:06:00|24516.16|24478.16|24519.05|24481.05|24519.05|24481.05|24515.11|24477.11|10
1620896770000|2021-05-13 09:06:10|24520.16|24482.16|24520.51|24482.51|24522.24|24484.24|24519.73|24481.73|10
1620896780000|2021-05-13 09:06:20|24520.46|24482.46|24521.26|24483.26|24521.49|24483.49|24519.23|24481.23|10
1620896790000|2021-05-13 09:06:30|24521.75|24483.75|24516.3|24478.3|24522.88|24484.88|24516.3|24478.3|10
1620896800000|2021-05-13 09:06:40|24514.15|24476.15|24495.12|24457.12|24514.15|24476.15|24495.12|24457.12|10
1620896810000|2021-05-13 09:06:50|24487.81|24449.81|24503.31|24465.31|24503.31|24465.31|24479.59|24441.59|10
1620896820000|2021-05-13 09:07:00|24503.03|24465.03|24498.67|24460.67|24506.12|24468.12|24498.67|24460.67|10
1620896830000|2021-05-13 09:07:10|24496.89|24458.89|24480.85|24442.85|24496.89|24458.89|24480.85|24442.85|10
1620896840000|2021-05-13 09:07:20|24479.35|24441.35|24465.08|24427.08|24479.35|24441.35|24465.08|24427.08|10
1620896850000|2021-05-13 09:07:30|24463.94|24425.94|24458.52|24420.52|24464.81|24426.81|24458.52|24420.52|10
1620896860000|2021-05-13 09:07:40|24457.87|24419.87|24456.49|24418.49|24457.99|24419.99|24455.12|24417.12|10
1620896870000|2021-05-13 09:07:50|24455.65|24417.65|24461.62|24423.62|24463.03|24425.03|24454.76|24416.76|10
1620896880000|2021-05-13 09:08:00|24464.21|24426.21|24455.98|24417.98|24464.21|24426.21|24455.98|24417.98|10
1620896890000|2021-05-13 09:08:10|24456.04|24418.04|24451.95|24413.95|24456.04|24418.04|24450.14|24412.14|10
1620896900000|2021-05-13 09:08:20|24451.33|24413.33|24463.1|24425.1|24463.1|24425.1|24450.36|24412.36|10
1620896910000|2021-05-13 09:08:30|24463.89|24425.89|24483.58|24445.58|24483.58|24445.58|24463.89|24425.89|10
1620896920000|2021-05-13 09:08:40|24484.22|24446.22|24491.34|24453.34|24491.34|24453.34|24484.22|24446.22|10
1620896930000|2021-05-13 09:08:50|24489.72|24451.72|24495.53|24457.53|24495.53|24457.53|24489.35|24451.35|10
1620896940000|2021-05-13 09:09:00|24495.63|24457.63|24501.14|24463.14|24501.14|24463.14|24491.8|24453.8|10
1620896950000|2021-05-13 09:09:10|24504.24|24466.24|24537.19|24499.19|24543.36|24505.36|24504.24|24466.24|10
1620896960000|2021-05-13 09:09:20|24538.1|24500.1|24531.74|24493.74|24538.1|24500.1|24531.74|24493.74|10
1620896970000|2021-05-13 09:09:30|24531|24493|24508.48|24470.48|24531|24493|24508.48|24470.48|10
1620896980000|2021-05-13 09:09:40|24507.69|24469.69|24489.07|24451.07|24507.83|24469.83|24489.07|24451.07|10
1620896990000|2021-05-13 09:09:50|24485.26|24447.26|24493.7|24455.7|24493.7|24455.7|24485.26|24447.26|10
1620897000000|2021-05-13 09:10:00|24494.54|24456.54|24499.43|24461.43|24501.41|24463.41|24494.54|24456.54|10
1620897010000|2021-05-13 09:10:10|24501.96|24463.96|24482.7|24444.7|24501.96|24463.96|24482.7|24444.7|10
1620897020000|2021-05-13 09:10:20|24482.36|24444.36|24466.19|24428.19|24482.36|24444.36|24466.19|24428.19|10
1620897030000|2021-05-13 09:10:30|24463.92|24425.92|24430.11|24392.11|24463.92|24425.92|24430.11|24392.11|10
1620897040000|2021-05-13 09:10:40|24426.03|24388.03|24438.67|24400.67|24438.67|24400.67|24425.49|24387.49|10
1620897050000|2021-05-13 09:10:50|24440.34|24402.34|24418.76|24380.76|24440.34|24402.34|24417.09|24379.09|10
1620897060000|2021-05-13 09:11:00|24418.43|24380.43|24396.12|24358.12|24418.43|24380.43|24394.32|24356.32|10
1620897070000|2021-05-13 09:11:10|24396.74|24358.74|24400.36|24362.36|24400.36|24362.36|24396.74|24358.74|10
1620897080000|2021-05-13 09:11:20|24398.07|24360.07|24394.77|24356.77|24399.31|24361.31|24393.43|24355.43|10
1620897090000|2021-05-13 09:11:30|24397.3|24359.3|24394.38|24356.38|24398.63|24360.63|24394.03|24356.03|10
1620897100000|2021-05-13 09:11:40|24395.35|24357.35|24393.28|24355.28|24395.75|24357.75|24392.98|24354.98|10
1620897110000|2021-05-13 09:11:50|24392.85|24354.85|24397.38|24359.38|24400.2|24362.2|24392.85|24354.85|10
1620897120000|2021-05-13 09:12:00|24396.49|24358.49|24410.61|24372.61|24410.61|24372.61|24396.24|24358.24|10
1620897130000|2021-05-13 09:12:10|24413.08|24375.08|24422.28|24384.28|24424.32|24386.32|24413.08|24375.08|10
1620897140000|2021-05-13 09:12:20|24421.08|24383.08|24415.29|24377.29|24422.65|24384.65|24415.29|24377.29|10
1620897150000|2021-05-13 09:12:30|24416.11|24378.11|24400.84|24362.84|24416.11|24378.11|24400.84|24362.84|10
1620897160000|2021-05-13 09:12:40|24395.17|24357.17|24373.99|24335.99|24395.17|24357.17|24373.99|24335.99|10
1620897170000|2021-05-13 09:12:50|24372.2|24334.2|24352.62|24314.62|24372.2|24334.2|24352.62|24314.62|10
1620897180000|2021-05-13 09:13:00|24352.42|24314.42|24340.28|24302.28|24352.42|24314.42|24340.28|24302.28|10
1620897190000|2021-05-13 09:13:10|24338.93|24300.93|24325.91|24287.91|24340.75|24302.75|24325.91|24287.91|10
1620897200000|2021-05-13 09:13:20|24324.21|24286.21|24297.47|24259.47|24324.21|24286.21|24296.48|24258.48|10
1620897210000|2021-05-13 09:13:30|24295.38|24257.38|24288.32|24250.32|24295.38|24257.38|24288.32|24250.32|10
1620897220000|2021-05-13 09:13:40|24286.99|24248.99|24288.51|24250.51|24289.99|24251.99|24286.36|24248.36|10
1620897230000|2021-05-13 09:13:50|24288.6|24250.6|24264.16|24226.16|24288.6|24250.6|24264.16|24226.16|10
1620897240000|2021-05-13 09:14:00|24260.22|24222.22|24246.9|24208.9|24260.22|24222.22|24245.78|24207.78|10
1620897250000|2021-05-13 09:14:10|24246.82|24208.82|24248.36|24210.36|24250.45|24212.45|24245.3|24207.3|10
1620897260000|2021-05-13 09:14:20|24247.4|24209.4|24225.85|24187.85|24247.4|24209.4|24225.85|24187.85|10
1620897270000|2021-05-13 09:14:30|24222.93|24184.93|24205.79|24167.79|24222.93|24184.93|24205.42|24167.42|10
1620897280000|2021-05-13 09:14:40|24204.64|24166.64|24196|24158|24204.64|24166.64|24196|24158|10
1620897290000|2021-05-13 09:14:50|24193.94|24155.94|24196.09|24158.09|24202|24164|24191.02|24153.02|10
1620897300000|2021-05-13 09:15:00|24194.58|24156.58|24210.43|24172.43|24212.04|24174.04|24192.89|24154.89|10
1620897310000|2021-05-13 09:15:10|24212.98|24174.98|24223.67|24185.67|24223.67|24185.67|24212.98|24174.98|10
1620897320000|2021-05-13 09:15:20|24227.18|24189.18|24248.24|24210.24|24248.24|24210.24|24227.18|24189.18|10
1620897330000|2021-05-13 09:15:30|24246.23|24208.23|24271.22|24233.22|24271.22|24233.22|24246.23|24208.23|10
1620897340000|2021-05-13 09:15:40|24277.79|24239.79|24292.36|24254.36|24292.36|24254.36|24277.79|24239.79|10
1620897350000|2021-05-13 09:15:50|24300.11|24262.11|24339.35|24301.35|24339.35|24301.35|24300.11|24262.11|10
1620897360000|2021-05-13 09:16:00|24341.86|24303.86|24358.79|24320.79|24358.79|24320.79|24341.86|24303.86|10
1620897370000|2021-05-13 09:16:10|24361.01|24323.01|24384.07|24346.07|24384.07|24346.07|24359.83|24321.83|10
1620897380000|2021-05-13 09:16:20|24385.54|24347.54|24388.49|24350.49|24391.19|24353.19|24385.54|24347.54|10
1620897390000|2021-05-13 09:16:30|24386.2|24348.2|24356.48|24318.48|24386.2|24348.2|24356.48|24318.48|10
1620897400000|2021-05-13 09:16:40|24354.22|24316.22|24348.58|24310.58|24354.22|24316.22|24346.4|24308.4|10
1620897410000|2021-05-13 09:16:50|24347.8|24309.8|24340.08|24302.08|24347.8|24309.8|24337.71|24299.71|10
1620897420000|2021-05-13 09:17:00|24339.76|24301.76|24311.53|24273.53|24340.18|24302.18|24311.53|24273.53|10
1620897430000|2021-05-13 09:17:10|24308.67|24270.67|24290.35|24252.35|24308.67|24270.67|24290.35|24252.35|10
1620897440000|2021-05-13 09:17:20|24286.21|24248.21|24266.64|24228.64|24286.21|24248.21|24266.64|24228.64|10
1620897450000|2021-05-13 09:17:30|24265.56|24227.56|24260.9|24222.9|24265.56|24227.56|24260.67|24222.67|10
1620897460000|2021-05-13 09:17:40|24257.92|24219.92|24272.34|24234.34|24272.34|24234.34|24257.92|24219.92|10
1620897470000|2021-05-13 09:17:50|24272.6|24234.6|24268.64|24230.64|24273.62|24235.62|24268.64|24230.64|10
1620897480000|2021-05-13 09:18:00|24265.69|24227.69|24261.43|24223.43|24265.69|24227.69|24259.02|24221.02|10
1620897490000|2021-05-13 09:18:10|24260.42|24222.42|24248.66|24210.66|24260.42|24222.42|24248.66|24210.66|10
1620897500000|2021-05-13 09:18:20|24245.95|24207.95|24239.54|24201.54|24245.95|24207.95|24237.83|24199.83|10
1620897510000|2021-05-13 09:18:30|24238.7|24200.7|24228.37|24190.37|24238.7|24200.7|24228.37|24190.37|10
1620897520000|2021-05-13 09:18:40|24229.1|24191.1|24221.13|24183.13|24229.1|24191.1|24221.13|24183.13|10
1620897530000|2021-05-13 09:18:50|24220.3|24182.3|24223.83|24185.83|24223.83|24185.83|24217.88|24179.88|10
1620897540000|2021-05-13 09:19:00|24226.43|24188.43|24272.41|24234.41|24272.41|24234.41|24226.43|24188.43|10
1620897550000|2021-05-13 09:19:10|24273.51|24235.51|24300.99|24262.99|24300.99|24262.99|24273.51|24235.51|10
1620897560000|2021-05-13 09:19:20|24306.69|24268.69|24328.53|24290.53|24328.53|24290.53|24306.69|24268.69|10
1620897570000|2021-05-13 09:19:30|24330.77|24292.77|24352.98|24314.98|24352.98|24314.98|24330.77|24292.77|10
1620897580000|2021-05-13 09:19:40|24354.63|24316.63|24364.02|24326.02|24364.14|24326.14|24354.63|24316.63|10
1620897590000|2021-05-13 09:19:50|24364.42|24326.42|24371.4|24333.4|24372.54|24334.54|24364.42|24326.42|10
1620897600000|2021-05-13 09:20:00|24375.25|24337.25|24365.2|24327.2|24376.1|24338.1|24365.2|24327.2|10
1620897610000|2021-05-13 09:20:10|24364.69|24326.69|24344.85|24306.85|24365.47|24327.47|24344.85|24306.85|10
1620897620000|2021-05-13 09:20:20|24339.98|24301.98|24333.16|24295.16|24339.98|24301.98|24333.16|24295.16|10
1620897630000|2021-05-13 09:20:30|24332.73|24294.73|24315.82|24277.82|24332.73|24294.73|24314.98|24276.98|10
1620897640000|2021-05-13 09:20:40|24315.87|24277.87|24309.11|24271.11|24315.87|24277.87|24309.11|24271.11|10
1620897650000|2021-05-13 09:20:50|24306.2|24268.2|24293.09|24255.09|24306.2|24268.2|24293.09|24255.09|10
1620897660000|2021-05-13 09:21:00|24284.37|24246.37|24277.77|24239.77|24284.37|24246.37|24275.32|24237.32|10
1620897670000|2021-05-13 09:21:10|24281.06|24243.06|24283.76|24245.76|24286.78|24248.78|24281.06|24243.06|10
1620897680000|2021-05-13 09:21:20|24282.68|24244.68|24279.65|24241.65|24284.8|24246.8|24279.65|24241.65|10
1620897690000|2021-05-13 09:21:30|24275.93|24237.93|24259.36|24221.36|24275.93|24237.93|24259.36|24221.36|10
1620897700000|2021-05-13 09:21:40|24257.4|24219.4|24252.99|24214.99|24257.4|24219.4|24251.25|24213.25|10
1620897710000|2021-05-13 09:21:50|24253.91|24215.91|24253.94|24215.94|24253.94|24215.94|24252.5|24214.5|10
1620897720000|2021-05-13 09:22:00|24254.24|24216.24|24255.98|24217.98|24255.98|24217.98|24250.5|24212.5|10
1620897730000|2021-05-13 09:22:10|24257.17|24219.17|24252.02|24214.02|24257.85|24219.85|24252.02|24214.02|10
1620897740000|2021-05-13 09:22:20|24251.73|24213.73|24247.43|24209.43|24251.73|24213.73|24245.4|24207.4|10
1620897750000|2021-05-13 09:22:30|24247.9|24209.9|24258.11|24220.11|24258.11|24220.11|24247.9|24209.9|10
1620897760000|2021-05-13 09:22:40|24258.39|24220.39|24256.39|24218.39|24259.37|24221.37|24253.76|24215.76|10
1620897770000|2021-05-13 09:22:50|24256.2|24218.2|24259.99|24221.99|24259.99|24221.99|24255.68|24217.68|10
1620897780000|2021-05-13 09:23:00|24259.36|24221.36|24248.12|24210.12|24260.34|24222.34|24247.25|24209.25|10
1620897790000|2021-05-13 09:23:10|24248.53|24210.53|24248.64|24210.64|24250.74|24212.74|24248.53|24210.53|10
1620897800000|2021-05-13 09:23:20|24248.83|24210.83|24244.28|24206.28|24248.83|24210.83|24244.28|24206.28|10
1620897810000|2021-05-13 09:23:30|24243.05|24205.05|24223.43|24185.43|24243.05|24205.05|24223.43|24185.43|10
1620897820000|2021-05-13 09:23:40|24221.58|24183.58|24216|24178|24221.58|24183.58|24212.92|24174.92|10
1620897830000|2021-05-13 09:23:50|24214.27|24176.27|24199.95|24161.95|24214.27|24176.27|24199.95|24161.95|10
1620897840000|2021-05-13 09:24:00|24194.44|24156.44|24192.36|24154.36|24194.44|24156.44|24191.1|24153.1|10
1620897850000|2021-05-13 09:24:10|24192.94|24154.94|24182|24144|24192.94|24154.94|24182|24144|10
1620897860000|2021-05-13 09:24:20|24178.62|24140.62|24160.68|24122.68|24178.62|24140.62|24160.68|24122.68|10
1620897870000|2021-05-13 09:24:30|24158.05|24120.05|24138.58|24100.58|24158.05|24120.05|24138.58|24100.58|10
1620897880000|2021-05-13 09:24:40|24137.15|24099.15|24129.71|24091.71|24137.15|24099.15|24129.44|24091.44|10
1620897890000|2021-05-13 09:24:50|24126.06|24088.06|24118.57|24080.57|24126.06|24088.06|24118.57|24080.57|10
1620897900000|2021-05-13 09:25:00|24116.88|24078.88|24132.47|24094.47|24132.47|24094.47|24116.88|24078.88|10
1620897910000|2021-05-13 09:25:10|24141.26|24103.26|24157.01|24119.01|24157.01|24119.01|24141.26|24103.26|10
1620897920000|2021-05-13 09:25:20|24159.71|24121.71|24189.46|24151.46|24189.46|24151.46|24158.75|24120.75|10
1620897930000|2021-05-13 09:25:30|24196.69|24158.69|24181.73|24143.73|24198.62|24160.62|24181.73|24143.73|10
1620897940000|2021-05-13 09:25:40|24181.6|24143.6|24180.15|24142.15|24181.6|24143.6|24177.93|24139.93|10
1620897950000|2021-05-13 09:25:50|24179.63|24141.63|24181.64|24143.64|24182.24|24144.24|24178.68|24140.68|10
1620897960000|2021-05-13 09:26:00|24176.39|24138.39|24169.36|24131.36|24176.39|24138.39|24169.02|24131.02|10
1620897970000|2021-05-13 09:26:10|24165.05|24127.05|24163.24|24125.24|24165.05|24127.05|24162.06|24124.06|10
1620897980000|2021-05-13 09:26:20|24161.02|24123.02|24170.94|24132.94|24173.91|24135.91|24159.01|24121.01|10
1620897990000|2021-05-13 09:26:30|24174.05|24136.05|24202.86|24164.86|24202.88|24164.88|24174.05|24136.05|10
1620898000000|2021-05-13 09:26:40|24209.8|24171.8|24200.08|24162.08|24209.8|24171.8|24199.72|24161.72|10
1620898010000|2021-05-13 09:26:50|24192.63|24154.63|24168.15|24130.15|24192.63|24154.63|24168.15|24130.15|10
1620898020000|2021-05-13 09:27:00|24164.51|24126.51|24159.33|24121.33|24164.51|24126.51|24154.42|24116.42|10
1620898030000|2021-05-13 09:27:10|24161.86|24123.86|24156.54|24118.54|24162.95|24124.95|24155.78|24117.78|10
1620898040000|2021-05-13 09:27:20|24157.34|24119.34|24146.3|24108.3|24157.34|24119.34|24145.45|24107.45|10
1620898050000|2021-05-13 09:27:30|24147.29|24109.29|24136.29|24098.29|24147.54|24109.54|24134.99|24096.99|10
1620898060000|2021-05-13 09:27:40|24137.22|24099.22|24123.52|24085.52|24137.22|24099.22|24123.52|24085.52|10
1620898070000|2021-05-13 09:27:50|24123.95|24085.95|24116.33|24078.33|24126.24|24088.24|24116.33|24078.33|10
1620898080000|2021-05-13 09:28:00|24113.59|24075.59|24109.89|24071.89|24113.59|24075.59|24108.91|24070.91|10
1620898090000|2021-05-13 09:28:10|24106.33|24068.33|24083.36|24045.36|24106.33|24068.33|24083.36|24045.36|10
1620898100000|2021-05-13 09:28:20|24079.54|24041.54|24059.42|24021.42|24079.54|24041.54|24059.42|24021.42|10
1620898110000|2021-05-13 09:28:30|24054.98|24016.98|24049.76|24011.76|24054.98|24016.98|24041.15|24003.15|10
1620898120000|2021-05-13 09:28:40|24054.64|24016.64|24054.9|24016.9|24059.39|24021.39|24054.64|24016.64|10
1620898130000|2021-05-13 09:28:50|24053.06|24015.06|24054.76|24016.76|24057.31|24019.31|24053.06|24015.06|10
1620898140000|2021-05-13 09:29:00|24053.97|24015.97|24055.57|24017.57|24055.57|24017.57|24043.03|24005.03|10
1620898150000|2021-05-13 09:29:10|24057.85|24019.85|24045.98|24007.98|24059.11|24021.11|24045.98|24007.98|10
1620898160000|2021-05-13 09:29:20|24039.57|24001.57|24026.66|23988.66|24039.57|24001.57|24026.66|23988.66|10
1620898170000|2021-05-13 09:29:30|24025.66|23987.66|24006.09|23968.09|24025.66|23987.66|24006.09|23968.09|10
1620898180000|2021-05-13 09:29:40|24003.75|23965.75|23998.06|23960.06|24007.09|23969.09|23998.06|23960.06|10
1620898190000|2021-05-13 09:29:50|23996.34|23958.34|24003.97|23965.97|24005.96|23967.96|23995|23957|10
1620898200000|2021-05-13 09:30:00|24004.04|23966.04|24029.88|23991.88|24029.88|23991.88|24003.53|23965.53|10
1620898210000|2021-05-13 09:30:10|24037.87|23999.87|24073.31|24035.31|24073.31|24035.31|24037.87|23999.87|10
1620898220000|2021-05-13 09:30:20|24077.43|24039.43|24120.63|24082.63|24120.63|24082.63|24077.43|24039.43|10
1620898230000|2021-05-13 09:30:30|24130.26|24092.26|24140.06|24102.06|24140.06|24102.06|24130.02|24092.02|10
1620898240000|2021-05-13 09:30:40|24140.13|24102.13|24148.72|24110.72|24150.58|24112.58|24140.13|24102.13|10
1620898250000|2021-05-13 09:30:50|24150.13|24112.13|24166.38|24128.38|24166.38|24128.38|24150.13|24112.13|10
1620898260000|2021-05-13 09:31:00|24163.72|24125.72|24124.76|24086.76|24163.72|24125.72|24124.76|24086.76|10
1620898270000|2021-05-13 09:31:10|24110.33|24072.33|24111.53|24073.53|24124.13|24086.13|24110.33|24072.33|10
1620898280000|2021-05-13 09:31:20|24111.4|24073.4|24081.8|24043.8|24111.4|24073.4|24081.19|24043.19|10
1620898290000|2021-05-13 09:31:30|24077.89|24039.89|24071.38|24033.38|24077.89|24039.89|24060.57|24022.57|10
1620898300000|2021-05-13 09:31:40|24074.3|24036.3|24076.46|24038.46|24076.46|24038.46|24068.41|24030.41|10
1620898310000|2021-05-13 09:31:50|24081.65|24043.65|24080.98|24042.98|24090.96|24052.96|24080.98|24042.98|10
1620898320000|2021-05-13 09:32:00|24080.9|24042.9|24099.47|24061.47|24099.47|24061.47|24080.9|24042.9|10
1620898330000|2021-05-13 09:32:10|24106.38|24068.38|24139.15|24101.15|24139.15|24101.15|24106.38|24068.38|10
1620898340000|2021-05-13 09:32:20|24142.29|24104.29|24165.56|24127.56|24165.56|24127.56|24142.29|24104.29|10
1620898350000|2021-05-13 09:32:30|24163.44|24125.44|24161.85|24123.85|24164.67|24126.67|24161.33|24123.33|10
1620898360000|2021-05-13 09:32:40|24162.22|24124.22|24175.07|24137.07|24175.07|24137.07|24162.22|24124.22|10
1620898370000|2021-05-13 09:32:50|24181.16|24143.16|24194.7|24156.7|24194.7|24156.7|24181.16|24143.16|10
1620898380000|2021-05-13 09:33:00|24194.15|24156.15|24176.83|24138.83|24194.15|24156.15|24176.35|24138.35|10
1620898390000|2021-05-13 09:33:10|24172.31|24134.31|24151.59|24113.59|24172.31|24134.31|24151.11|24113.11|10
1620898400000|2021-05-13 09:33:20|24150.55|24112.55|24144.93|24106.93|24152.99|24114.99|24141.26|24103.26|10
1620898410000|2021-05-13 09:33:30|24140.32|24102.32|24142.68|24104.68|24144.22|24106.22|24139.37|24101.37|10
1620898420000|2021-05-13 09:33:40|24144.85|24106.85|24150.91|24112.91|24151.02|24113.02|24144.3|24106.3|10
1620898430000|2021-05-13 09:33:50|24152.19|24114.19|24158.09|24120.09|24158.65|24120.65|24151.46|24113.46|10
1620898440000|2021-05-13 09:34:00|24159.72|24121.72|24177.34|24139.34|24177.34|24139.34|24159.72|24121.72|10
1620898450000|2021-05-13 09:34:10|24179.23|24141.23|24193.43|24155.43|24193.43|24155.43|24179.23|24141.23|10
1620898460000|2021-05-13 09:34:20|24193.89|24155.89|24220.49|24182.49|24220.49|24182.49|24193.89|24155.89|10
1620898470000|2021-05-13 09:34:30|24222.92|24184.92|24233.71|24195.71|24233.71|24195.71|24222.92|24184.92|10
1620898480000|2021-05-13 09:34:40|24235.8|24197.8|24251.39|24213.39|24251.39|24213.39|24235.8|24197.8|10
1620898490000|2021-05-13 09:34:50|24251.01|24213.01|24250.74|24212.74|24253.11|24215.11|24250.37|24212.37|10
1620898500000|2021-05-13 09:35:00|24251.75|24213.75|24252.78|24214.78|24254.36|24216.36|24251.75|24213.75|10
1620898510000|2021-05-13 09:35:10|24248.68|24210.68|24241.06|24203.06|24248.68|24210.68|24241.06|24203.06|10
1620898520000|2021-05-13 09:35:20|24240.13|24202.13|24243.34|24205.34|24244.96|24206.96|24240.13|24202.13|10
1620898530000|2021-05-13 09:35:30|24241.46|24203.46|24231.09|24193.09|24242.4|24204.4|24231.09|24193.09|10
1620898540000|2021-05-13 09:35:40|24228.65|24190.65|24208.02|24170.02|24228.65|24190.65|24208.02|24170.02|10
1620898550000|2021-05-13 09:35:50|24204.03|24166.03|24165.51|24127.51|24204.03|24166.03|24165.51|24127.51|10
1620898560000|2021-05-13 09:36:00|24162.92|24124.92|24167.76|24129.76|24170.32|24132.32|24160.65|24122.65|10
1620898570000|2021-05-13 09:36:10|24169.78|24131.78|24192.32|24154.32|24192.5|24154.5|24169.78|24131.78|10
1620898580000|2021-05-13 09:36:20|24193.5|24155.5|24212.95|24174.95|24212.95|24174.95|24193.5|24155.5|10
1620898590000|2021-05-13 09:36:30|24215.88|24177.88|24224.52|24186.52|24224.87|24186.87|24215.88|24177.88|10
1620898600000|2021-05-13 09:36:40|24223.56|24185.56|24227.09|24189.09|24231.37|24193.37|24223.56|24185.56|10
1620898610000|2021-05-13 09:36:50|24226.82|24188.82|24218.69|24180.69|24226.82|24188.82|24218.69|24180.69|10
1620898620000|2021-05-13 09:37:00|24218.34|24180.34|24216.16|24178.16|24219.4|24181.4|24214.93|24176.93|10
1620898630000|2021-05-13 09:37:10|24218.75|24180.75|24225.85|24187.85|24225.87|24187.87|24218.75|24180.75|10
1620898640000|2021-05-13 09:37:20|24227.26|24189.26|24228.49|24190.49|24230.63|24192.63|24227.17|24189.17|10
1620898650000|2021-05-13 09:37:30|24226.48|24188.48|24205.08|24167.08|24226.48|24188.48|24205.08|24167.08|10
1620898660000|2021-05-13 09:37:40|24201.8|24163.8|24184.58|24146.58|24201.8|24163.8|24182.92|24144.92|10
1620898670000|2021-05-13 09:37:50|24180.64|24142.64|24169|24131|24180.64|24142.64|24169|24131|10
1620898680000|2021-05-13 09:38:00|24170.69|24132.69|24166.93|24128.93|24171.14|24133.14|24166.93|24128.93|10
1620898690000|2021-05-13 09:38:10|24165.26|24127.26|24133.47|24095.47|24165.26|24127.26|24133.47|24095.47|10
1620898700000|2021-05-13 09:38:20|24135.24|24097.24|24099.81|24061.81|24135.24|24097.24|24099.81|24061.81|10
1620898710000|2021-05-13 09:38:30|24089.18|24051.18|24073.7|24035.7|24089.18|24051.18|24073.61|24035.61|10
1620898720000|2021-05-13 09:38:40|24075.35|24037.35|24072.85|24034.85|24076.61|24038.61|24072.85|24034.85|10
1620898730000|2021-05-13 09:38:50|24070.99|24032.99|24054.19|24016.19|24070.99|24032.99|24052.8|24014.8|10
1620898740000|2021-05-13 09:39:00|24052.88|24014.88|24053.45|24015.45|24057.72|24019.72|24051.29|24013.29|10
1620898750000|2021-05-13 09:39:10|24055.29|24017.29|24039.05|24001.05|24055.29|24017.29|24036.34|23998.34|10
1620898760000|2021-05-13 09:39:20|24042.91|24004.91|24031.19|23993.19|24047.1|24009.1|24031.19|23993.19|10
1620898770000|2021-05-13 09:39:30|24031.83|23993.83|23994.86|23956.86|24031.83|23993.83|23994.86|23956.86|10
1620898780000|2021-05-13 09:39:40|23994.56|23956.56|24003.36|23965.36|24003.36|23965.36|23992.76|23954.76|10
1620898790000|2021-05-13 09:39:50|23993.58|23955.58|23984.55|23946.55|23998.81|23960.81|23971.86|23933.86|10
1620898800000|2021-05-13 09:40:00|23979.72|23941.72|23961.18|23923.18|23979.72|23941.72|23960.83|23922.83|10
1620898810000|2021-05-13 09:40:10|23966.97|23928.97|23954.29|23916.29|23967.47|23929.47|23954.29|23916.29|10
1620898820000|2021-05-13 09:40:20|23949.33|23911.33|23940.57|23902.57|23951.78|23913.78|23940.57|23902.57|10
1620898830000|2021-05-13 09:40:30|23941.14|23903.14|23936.59|23898.59|23941.82|23903.82|23931.51|23893.51|10
1620898840000|2021-05-13 09:40:40|23936.8|23898.8|23938.99|23900.99|23945.27|23907.27|23936.8|23898.8|10
1620898850000|2021-05-13 09:40:50|23940.47|23902.47|23923.82|23885.82|23940.47|23902.47|23923.82|23885.82|10
1620898860000|2021-05-13 09:41:00|23920.96|23882.96|23908.88|23870.88|23921.51|23883.51|23908.88|23870.88|10
1620898870000|2021-05-13 09:41:10|23910.09|23872.09|23913.27|23875.27|23915.26|23877.26|23905.76|23867.76|10
1620898880000|2021-05-13 09:41:20|23920.42|23882.42|23938.45|23900.45|23941.51|23903.51|23920.42|23882.42|10
1620898890000|2021-05-13 09:41:30|23934.38|23896.38|23897.6|23859.6|23934.38|23896.38|23896.75|23858.75|10
1620898900000|2021-05-13 09:41:40|23896.02|23858.02|23865.99|23827.99|23896.02|23858.02|23865.99|23827.99|10
1620898910000|2021-05-13 09:41:50|23865.31|23827.31|23861.44|23823.44|23865.31|23827.31|23854.75|23816.75|10
1620898920000|2021-05-13 09:42:00|23860.36|23822.36|23858.59|23820.59|23863.09|23825.09|23853.96|23815.96|10
1620898930000|2021-05-13 09:42:10|23864.55|23826.55|23883.16|23845.16|23883.16|23845.16|23864.55|23826.55|10
1620898940000|2021-05-13 09:42:20|23887.83|23849.83|23881.57|23843.57|23899.51|23861.51|23881.57|23843.57|10
1620898950000|2021-05-13 09:42:30|23877.91|23839.91|23861.44|23823.44|23877.91|23839.91|23861.44|23823.44|10
1620898960000|2021-05-13 09:42:40|23857.7|23819.7|23834.5|23796.5|23857.7|23819.7|23834.5|23796.5|10
1620898970000|2021-05-13 09:42:50|23831.33|23793.33|23823.86|23785.86|23831.33|23793.33|23815.69|23777.69|10
1620898980000|2021-05-13 09:43:00|23822.94|23784.94|23819.32|23781.32|23824.9|23786.9|23818.13|23780.13|10
1620898990000|2021-05-13 09:43:10|23821.31|23783.31|23815.93|23777.93|23821.31|23783.31|23813.04|23775.04|10
1620899000000|2021-05-13 09:43:20|23815.85|23777.85|23845.29|23807.29|23845.29|23807.29|23815.85|23777.85|10
1620899010000|2021-05-13 09:43:30|23861.17|23823.17|23873.46|23835.46|23875.82|23837.82|23861.17|23823.17|10
1620899020000|2021-05-13 09:43:40|23873.28|23835.28|23837.89|23799.89|23873.28|23835.28|23837.89|23799.89|10
1620899030000|2021-05-13 09:43:50|23834.56|23796.56|23783.57|23745.57|23834.56|23796.56|23783.57|23745.57|10
1620899040000|2021-05-13 09:44:00|23778.96|23740.96|23764.48|23726.48|23778.96|23740.96|23764.48|23726.48|10
1620899050000|2021-05-13 09:44:10|23764.74|23726.74|23764.99|23726.99|23767.8|23729.8|23763.47|23725.47|10
1620899060000|2021-05-13 09:44:20|23767.73|23729.73|23786.03|23748.03|23786.03|23748.03|23766.75|23728.75|10
1620899070000|2021-05-13 09:44:30|23788.46|23750.46|23792.28|23754.28|23796.39|23758.39|23785.63|23747.63|10
1620899080000|2021-05-13 09:44:40|23798.29|23760.29|23838.93|23800.93|23838.93|23800.93|23798.29|23760.29|10
1620899090000|2021-05-13 09:44:50|23837.06|23799.06|23811.34|23773.34|23837.06|23799.06|23810.92|23772.92|10
1620899100000|2021-05-13 09:45:00|23811.13|23773.13|23821.81|23783.81|23821.81|23783.81|23802.25|23764.25|10
1620899110000|2021-05-13 09:45:10|23824.38|23786.38|23861.42|23823.42|23861.42|23823.42|23824.38|23786.38|10
1620899120000|2021-05-13 09:45:20|23863.23|23825.23|23859.05|23821.05|23868.43|23830.43|23859.05|23821.05|10
1620899130000|2021-05-13 09:45:30|23853.8|23815.8|23825.58|23787.58|23853.8|23815.8|23825.58|23787.58|10
1620899140000|2021-05-13 09:45:40|23825.57|23787.57|23837.97|23799.97|23837.97|23799.97|23825.57|23787.57|10
1620899150000|2021-05-13 09:45:50|23837.89|23799.89|23842.77|23804.77|23844.14|23806.14|23837.89|23799.89|10
1620899160000|2021-05-13 09:46:00|23838.49|23800.49|23821.86|23783.86|23838.49|23800.49|23821.86|23783.86|10
1620899170000|2021-05-13 09:46:10|23820.99|23782.99|23806.12|23768.12|23820.99|23782.99|23806.12|23768.12|10
1620899180000|2021-05-13 09:46:20|23802.21|23764.21|23782.1|23744.1|23802.21|23764.21|23782.1|23744.1|10
1620899190000|2021-05-13 09:46:30|23781.96|23743.96|23752.01|23714.01|23781.96|23743.96|23752.01|23714.01|10
1620899200000|2021-05-13 09:46:40|23747.91|23709.91|23743.07|23705.07|23751.27|23713.27|23742.03|23704.03|10
1620899210000|2021-05-13 09:46:50|23744.06|23706.06|23732.42|23694.42|23746|23708|23732.42|23694.42|10
1620899220000|2021-05-13 09:47:00|23731.58|23693.58|23714.1|23676.1|23731.58|23693.58|23711.85|23673.85|10
1620899230000|2021-05-13 09:47:10|23712.46|23674.46|23673.96|23635.96|23712.46|23674.46|23673.96|23635.96|10
1620899240000|2021-05-13 09:47:20|23674.23|23636.23|23665.44|23627.44|23675.05|23637.05|23663.36|23625.36|10
1620899250000|2021-05-13 09:47:30|23668.03|23630.03|23667.31|23629.31|23668.03|23630.03|23657.58|23619.58|10
1620899260000|2021-05-13 09:47:40|23666.43|23628.43|23650.78|23612.78|23666.73|23628.73|23650.78|23612.78|10
1620899270000|2021-05-13 09:47:50|23647.69|23609.69|23629.04|23591.04|23647.69|23609.69|23629.04|23591.04|10
1620899280000|2021-05-13 09:48:00|23630.79|23592.79|23597.26|23559.26|23630.79|23592.79|23597.26|23559.26|10
1620899290000|2021-05-13 09:48:10|23595.44|23557.44|23582.93|23544.93|23595.44|23557.44|23581.77|23543.77|10
1620899300000|2021-05-13 09:48:20|23580.81|23542.81|23614.73|23576.73|23614.73|23576.73|23580.81|23542.81|9
1620899310000|2021-05-13 09:48:30|23615.79|23577.79|23661.85|23623.85|23661.85|23623.85|23613.14|23575.14|10
1620899320000|2021-05-13 09:48:40|23659.17|23621.17|23668.01|23630.01|23668.01|23630.01|23659.06|23621.06|10
1620899330000|2021-05-13 09:48:50|23673.05|23635.05|23714.89|23676.89|23715.53|23677.53|23673.05|23635.05|10
1620899340000|2021-05-13 09:49:00|23716.11|23678.11|23720.5|23682.5|23738.48|23700.48|23716.11|23678.11|10
1620899350000|2021-05-13 09:49:10|23718.59|23680.59|23679.53|23641.53|23718.59|23680.59|23672.29|23634.29|10
1620899360000|2021-05-13 09:49:20|23677.29|23639.29|23670.51|23632.51|23677.29|23639.29|23656.33|23618.33|10
1620899370000|2021-05-13 09:49:30|23667.58|23629.58|23661.97|23623.97|23667.58|23629.58|23657.68|23619.68|10
1620899380000|2021-05-13 09:49:40|23661.81|23623.81|23644.73|23606.73|23661.81|23623.81|23642.04|23604.04|10
1620899390000|2021-05-13 09:49:50|23640.89|23602.89|23619.25|23581.25|23640.89|23602.89|23617.6|23579.6|10
1620899400000|2021-05-13 09:50:00|23615.3|23577.3|23594.63|23556.63|23615.3|23577.3|23594.63|23556.63|10
1620899410000|2021-05-13 09:50:10|23593.16|23555.16|23579.17|23541.17|23593.94|23555.94|23579.17|23541.17|10
1620899420000|2021-05-13 09:50:20|23577.05|23539.05|23567.48|23529.48|23577.05|23539.05|23566.63|23528.63|10
1620899430000|2021-05-13 09:50:30|23568.87|23530.87|23571.78|23533.78|23573.79|23535.79|23568.87|23530.87|10
1620899440000|2021-05-13 09:50:40|23571.86|23533.86|23562.21|23524.21|23572.78|23534.78|23562.21|23524.21|10
1620899450000|2021-05-13 09:50:50|23563.49|23525.49|23548.76|23510.76|23567|23529|23548.76|23510.76|10
1620899460000|2021-05-13 09:51:00|23546.96|23508.96|23546.13|23508.13|23546.96|23508.96|23537.93|23499.93|10
1620899470000|2021-05-13 09:51:10|23543.82|23505.82|23541.25|23503.25|23543.82|23505.82|23541.25|23503.25|10
1620899480000|2021-05-13 09:51:20|23538.02|23500.02|23508.13|23470.13|23538.02|23500.02|23508.13|23470.13|10
1620899490000|2021-05-13 09:51:30|23503.89|23465.89|23483.03|23445.03|23503.89|23465.89|23483.03|23445.03|10
1620899500000|2021-05-13 09:51:40|23479.57|23441.57|23460.17|23422.17|23479.57|23441.57|23460.17|23422.17|10
1620899510000|2021-05-13 09:51:50|23458.37|23420.37|23452.45|23414.45|23458.37|23420.37|23451.47|23413.47|10
1620899520000|2021-05-13 09:52:00|23453.78|23415.78|23442.89|23404.89|23453.78|23415.78|23434.17|23396.17|10
1620899530000|2021-05-13 09:52:10|23445.45|23407.45|23463.94|23425.94|23463.94|23425.94|23442.8|23404.8|10
1620899540000|2021-05-13 09:52:20|23464.66|23426.66|23487.28|23449.28|23487.28|23449.28|23464.66|23426.66|10
1620899550000|2021-05-13 09:52:30|23489.74|23451.74|23537.72|23499.72|23537.72|23499.72|23489.74|23451.74|10
1620899560000|2021-05-13 09:52:40|23548.54|23510.54|23549.77|23511.77|23550.97|23512.97|23540.24|23502.24|10
1620899570000|2021-05-13 09:52:50|23544.66|23506.66|23496.91|23458.91|23544.66|23506.66|23496.91|23458.91|10
1620899580000|2021-05-13 09:53:00|23498.8|23460.8|23471.06|23433.06|23498.8|23460.8|23471.01|23433.01|10
1620899590000|2021-05-13 09:53:10|23468.6|23430.6|23448.16|23410.16|23468.6|23430.6|23442.22|23404.22|10
1620899600000|2021-05-13 09:53:20|23449.3|23411.3|23425.52|23387.52|23449.3|23411.3|23417.27|23379.27|10
1620899610000|2021-05-13 09:53:30|23422.08|23384.08|23389.65|23351.65|23422.08|23384.08|23389.65|23351.65|10
1620899620000|2021-05-13 09:53:40|23383|23345|23369.9|23331.9|23384.32|23346.32|23369.9|23331.9|10
1620899630000|2021-05-13 09:53:50|23366.78|23328.78|23354.97|23316.97|23366.78|23328.78|23354.97|23316.97|10
1620899640000|2021-05-13 09:54:00|23353.47|23315.47|23332.97|23294.97|23353.47|23315.47|23332.97|23294.97|10
1620899650000|2021-05-13 09:54:10|23331.84|23293.84|23356.67|23318.67|23362.15|23324.15|23331.84|23293.84|10
1620899660000|2021-05-13 09:54:20|23349.77|23311.77|23373.97|23335.97|23373.97|23335.97|23344.1|23306.1|10
1620899670000|2021-05-13 09:54:30|23366.2|23328.2|23401.79|23363.79|23401.79|23363.79|23366.2|23328.2|10
1620899680000|2021-05-13 09:54:40|23409.73|23371.73|23466.3|23428.3|23466.46|23428.46|23409.73|23371.73|10
1620899690000|2021-05-13 09:54:50|23468.54|23430.54|23523.37|23485.37|23524.69|23486.69|23467.94|23429.94|10
1620899700000|2021-05-13 09:55:00|23522.04|23484.04|23554.99|23516.99|23554.99|23516.99|23522.04|23484.04|10
1620899710000|2021-05-13 09:55:10|23561.18|23523.18|23590.01|23552.01|23592|23554|23561.18|23523.18|10
1620899720000|2021-05-13 09:55:20|23581.7|23543.7|23577.67|23539.67|23581.97|23543.97|23571.97|23533.97|10
1620899730000|2021-05-13 09:55:30|23581.63|23543.63|23597.93|23559.93|23597.93|23559.93|23571.63|23533.63|10
1620899740000|2021-05-13 09:55:40|23598.05|23560.05|23636.98|23598.98|23636.98|23598.98|23598.05|23560.05|10
1620899750000|2021-05-13 09:55:50|23638.64|23600.64|23656.15|23618.15|23656.15|23618.15|23638.64|23600.64|10
1620899760000|2021-05-13 09:56:00|23659.66|23621.66|23655.95|23617.95|23659.66|23621.66|23653.07|23615.07|10
1620899770000|2021-05-13 09:56:10|23652.12|23614.12|23624.67|23586.67|23652.12|23614.12|23624.67|23586.67|10
1620899780000|2021-05-13 09:56:20|23625.7|23587.7|23580.34|23542.34|23625.7|23587.7|23576.84|23538.84|10
1620899790000|2021-05-13 09:56:30|23581.88|23543.88|23590.72|23552.72|23596.08|23558.08|23581.02|23543.02|10
1620899800000|2021-05-13 09:56:40|23592.26|23554.26|23567.42|23529.42|23592.26|23554.26|23567.42|23529.42|10
1620899810000|2021-05-13 09:56:50|23566.95|23528.95|23564.16|23526.16|23567.19|23529.19|23560.33|23522.33|10
1620899820000|2021-05-13 09:57:00|23560.24|23522.24|23556.85|23518.85|23560.24|23522.24|23556.32|23518.32|10
1620899830000|2021-05-13 09:57:10|23553.95|23515.95|23511.21|23473.21|23553.95|23515.95|23511.21|23473.21|10
1620899840000|2021-05-13 09:57:20|23513.51|23475.51|23489.12|23451.12|23513.51|23475.51|23489.12|23451.12|10
1620899850000|2021-05-13 09:57:30|23486.81|23448.81|23441.98|23403.98|23486.81|23448.81|23441.98|23403.98|10
1620899860000|2021-05-13 09:57:40|23436.11|23398.11|23424.73|23386.73|23436.11|23398.11|23424.73|23386.73|10
1620899870000|2021-05-13 09:57:50|23430.48|23392.48|23440.45|23402.45|23440.45|23402.45|23427.7|23389.7|10
1620899880000|2021-05-13 09:58:00|23447.48|23409.48|23457.24|23419.24|23457.24|23419.24|23447.19|23409.19|10
1620899890000|2021-05-13 09:58:10|23456.4|23418.4|23474.11|23436.11|23474.11|23436.11|23456.4|23418.4|10
1620899900000|2021-05-13 09:58:20|23478|23440|23514.53|23476.53|23514.53|23476.53|23478|23440|10
1620899910000|2021-05-13 09:58:30|23528.52|23490.52|23544.98|23506.98|23561.44|23523.44|23528.52|23490.52|10
1620899920000|2021-05-13 09:58:40|23552.02|23514.02|23562|23524|23562|23524|23552.02|23514.02|10
1620899930000|2021-05-13 09:58:50|23565.33|23527.33|23589.69|23551.69|23589.69|23551.69|23565.33|23527.33|10
1620899940000|2021-05-13 09:59:00|23597.06|23559.06|23604.09|23566.09|23604.09|23566.09|23592.76|23554.76|10
1620899950000|2021-05-13 09:59:10|23601.26|23563.26|23614.04|23576.04|23616.77|23578.77|23601.26|23563.26|10
1620899960000|2021-05-13 09:59:20|23615.86|23577.86|23611.99|23573.99|23615.86|23577.86|23603.8|23565.8|10
1620899970000|2021-05-13 09:59:30|23607.58|23569.58|23597.21|23559.21|23607.58|23569.58|23597.21|23559.21|10
1620899980000|2021-05-13 09:59:40|23595.82|23557.82|23601.41|23563.41|23601.41|23563.41|23588.05|23550.05|10
1620899990000|2021-05-13 09:59:50|23603.55|23565.55|23633.95|23595.95|23633.95|23595.95|23603.55|23565.55|10
1620900000000|2021-05-13 10:00:00|23639.8|23601.8|23668.35|23630.35|23668.35|23630.35|23639.8|23601.8|10
1620900010000|2021-05-13 10:00:10|23667.4|23629.4|23691.25|23653.25|23693.31|23655.31|23667.4|23629.4|10
1620900020000|2021-05-13 10:00:20|23695.58|23657.58|23735.2|23697.2|23735.2|23697.2|23695.58|23657.58|10
1620900030000|2021-05-13 10:00:30|23735.37|23697.37|23752.32|23714.32|23752.32|23714.32|23733.63|23695.63|10
1620900040000|2021-05-13 10:00:40|23753.59|23715.59|23766.37|23728.37|23767.91|23729.91|23753.59|23715.59|10
1620900050000|2021-05-13 10:00:50|23773.06|23735.06|23793.12|23755.12|23793.12|23755.12|23773.06|23735.06|10
1620900060000|2021-05-13 10:01:00|23793.63|23755.63|23789.18|23751.18|23800.62|23762.62|23789.18|23751.18|10
1620900070000|2021-05-13 10:01:10|23787.09|23749.09|23780.97|23742.97|23789.22|23751.22|23776.68|23738.68|10
1620900080000|2021-05-13 10:01:20|23780.62|23742.62|23815.07|23777.07|23815.07|23777.07|23780.62|23742.62|10
1620900090000|2021-05-13 10:01:30|23813.85|23775.85|23847.75|23809.75|23847.75|23809.75|23813.85|23775.85|10
1620900100000|2021-05-13 10:01:40|23850.86|23812.86|23900.37|23862.37|23900.37|23862.37|23850.86|23812.86|10
1620900110000|2021-05-13 10:01:50|23899.21|23861.21|23908.74|23870.74|23915.59|23877.59|23899.21|23861.21|10
1620900120000|2021-05-13 10:02:00|23905.94|23867.94|23919.61|23881.61|23919.61|23881.61|23904.11|23866.11|10
1620900130000|2021-05-13 10:02:10|23924.27|23886.27|23942.03|23904.03|23942.03|23904.03|23923.26|23885.26|10
1620900140000|2021-05-13 10:02:20|23942.08|23904.08|23931.55|23893.55|23945.91|23907.91|23929.97|23891.97|10
1620900150000|2021-05-13 10:02:30|23931.03|23893.03|23937.28|23899.28|23942.61|23904.61|23931.03|23893.03|10
1620900160000|2021-05-13 10:02:40|23938.51|23900.51|23946.47|23908.47|23947.86|23909.86|23933.53|23895.53|10
1620900170000|2021-05-13 10:02:50|23947.17|23909.17|23951.43|23913.43|23952.81|23914.81|23945.82|23907.82|10
1620900180000|2021-05-13 10:03:00|23952.27|23914.27|23960.95|23922.95|23960.95|23922.95|23952.25|23914.25|10
1620900190000|2021-05-13 10:03:10|23961.73|23923.73|23961.97|23923.97|23963.05|23925.05|23960.5|23922.5|10
1620900200000|2021-05-13 10:03:20|23961.37|23923.37|23959.69|23921.69|23961.37|23923.37|23958|23920|10
1620900210000|2021-05-13 10:03:30|23961.26|23923.26|23967.86|23929.86|23967.86|23929.86|23961.26|23923.26|10
1620900220000|2021-05-13 10:03:40|23970.66|23932.66|23980.46|23942.46|23980.46|23942.46|23967.81|23929.81|10
1620900230000|2021-05-13 10:03:50|23980.79|23942.79|24023.66|23985.66|24023.66|23985.66|23980.79|23942.79|10
1620900240000|2021-05-13 10:04:00|24021.67|23983.67|24009.64|23971.64|24024.09|23986.09|24009.64|23971.64|10
1620900250000|2021-05-13 10:04:10|24009.3|23971.3|24027.92|23989.92|24027.92|23989.92|24009.3|23971.3|10
1620900260000|2021-05-13 10:04:20|24027.49|23989.49|24008.16|23970.16|24027.49|23989.49|24008.16|23970.16|10
1620900270000|2021-05-13 10:04:30|24008.63|23970.63|23998.65|23960.65|24008.83|23970.83|23998.65|23960.65|10
1620900280000|2021-05-13 10:04:40|23998.46|23960.46|23996.49|23958.49|24000.65|23962.65|23994.91|23956.91|10
1620900290000|2021-05-13 10:04:50|23995.2|23957.2|23963.61|23925.61|23995.2|23957.2|23959.97|23921.97|10
1620900300000|2021-05-13 10:05:00|23965.2|23927.2|23934.56|23896.56|23965.79|23927.79|23934.56|23896.56|10
1620900310000|2021-05-13 10:05:10|23934.62|23896.62|23932.05|23894.05|23934.62|23896.62|23924.95|23886.95|10
1620900320000|2021-05-13 10:05:20|23934.93|23896.93|23953.2|23915.2|23953.2|23915.2|23934.93|23896.93|10
1620900330000|2021-05-13 10:05:30|23952.15|23914.15|23970|23932|23970|23932|23952.15|23914.15|10
1620900340000|2021-05-13 10:05:40|23972.01|23934.01|24000.76|23962.76|24000.76|23962.76|23972.01|23934.01|10
1620900350000|2021-05-13 10:05:50|24004.62|23966.62|24026.3|23988.3|24026.3|23988.3|24004.62|23966.62|10
1620900360000|2021-05-13 10:06:00|24028.26|23990.26|24050.96|24012.96|24050.96|24012.96|24028.26|23990.26|10
1620900370000|2021-05-13 10:06:10|24051.81|24013.81|24075.57|24037.57|24075.57|24037.57|24051.81|24013.81|10
1620900380000|2021-05-13 10:06:20|24076.23|24038.23|24080.06|24042.06|24081.43|24043.43|24076.03|24038.03|10
1620900390000|2021-05-13 10:06:30|24081.78|24043.78|24082.95|24044.95|24089.56|24051.56|24081.78|24043.78|10
1620900400000|2021-05-13 10:06:40|24084.3|24046.3|24097.05|24059.05|24100.07|24062.07|24084.3|24046.3|10
1620900410000|2021-05-13 10:06:50|24096.28|24058.28|24105.61|24067.61|24106.5|24068.5|24094.54|24056.54|10
1620900420000|2021-05-13 10:07:00|24105.1|24067.1|24100.34|24062.34|24105.1|24067.1|24095.43|24057.43|10
1620900430000|2021-05-13 10:07:10|24099.79|24061.79|24101.72|24063.72|24101.72|24063.72|24097.42|24059.42|10
1620900440000|2021-05-13 10:07:20|24103.18|24065.18|24138.95|24100.95|24138.95|24100.95|24103.18|24065.18|10
1620900450000|2021-05-13 10:07:30|24137.37|24099.37|24172.2|24134.2|24172.2|24134.2|24137.37|24099.37|10
1620900460000|2021-05-13 10:07:40|24174.38|24136.38|24179.17|24141.17|24183.01|24145.01|24172.88|24134.88|10
1620900470000|2021-05-13 10:07:50|24179.23|24141.23|24180.32|24142.32|24186.5|24148.5|24177.2|24139.2|10
1620900480000|2021-05-13 10:08:00|24179.11|24141.11|24174.68|24136.68|24179.11|24141.11|24173.72|24135.72|10
1620900490000|2021-05-13 10:08:10|24179.34|24141.34|24180.82|24142.82|24182.6|24144.6|24179.17|24141.17|10
1620900500000|2021-05-13 10:08:20|24179.34|24141.34|24166.83|24128.83|24180.82|24142.82|24166.83|24128.83|10
1620900510000|2021-05-13 10:08:30|24165.41|24127.41|24148.81|24110.81|24165.41|24127.41|24148.81|24110.81|10
1620900520000|2021-05-13 10:08:40|24145.03|24107.03|24149.01|24111.01|24149.01|24111.01|24139.89|24101.89|10
1620900530000|2021-05-13 10:08:50|24148.76|24110.76|24165.62|24127.62|24165.62|24127.62|24148.76|24110.76|10
1620900540000|2021-05-13 10:09:00|24163.3|24125.3|24147.78|24109.78|24163.3|24125.3|24146.49|24108.49|10
1620900550000|2021-05-13 10:09:10|24144.54|24106.54|24147.75|24109.75|24148|24110|24140.19|24102.19|10
1620900560000|2021-05-13 10:09:20|24149.46|24111.46|24203.07|24165.07|24203.07|24165.07|24149.46|24111.46|10
1620900570000|2021-05-13 10:09:30|24207.72|24169.72|24198.83|24160.83|24207.72|24169.72|24198.83|24160.83|10
1620900580000|2021-05-13 10:09:40|24198.13|24160.13|24212.65|24174.65|24213.4|24175.4|24198.13|24160.13|10
1620900590000|2021-05-13 10:09:50|24213.71|24175.71|24229.72|24191.72|24229.72|24191.72|24213.34|24175.34|10
1620900600000|2021-05-13 10:10:00|24231.27|24193.27|24218.8|24180.8|24233.08|24195.08|24218.1|24180.1|10
1620900610000|2021-05-13 10:10:10|24219.92|24181.92|24206.97|24168.97|24220.87|24182.87|24206.03|24168.03|10
1620900620000|2021-05-13 10:10:20|24199.28|24161.28|24192.79|24154.79|24207.05|24169.05|24192.79|24154.79|10
1620900630000|2021-05-13 10:10:30|24191.92|24153.92|24197.84|24159.84|24197.84|24159.84|24191.85|24153.85|10
1620900640000|2021-05-13 10:10:40|24196.83|24158.83|24202.25|24164.25|24206.65|24168.65|24196.83|24158.83|10
1620900650000|2021-05-13 10:10:50|24203.31|24165.31|24198.71|24160.71|24203.88|24165.88|24194.63|24156.63|10
1620900660000|2021-05-13 10:11:00|24196.94|24158.94|24195.2|24157.2|24201.47|24163.47|24195.2|24157.2|10
1620900670000|2021-05-13 10:11:10|24192.94|24154.94|24171.72|24133.72|24192.94|24154.94|24171.18|24133.18|10
1620900680000|2021-05-13 10:11:20|24169.78|24131.78|24146.16|24108.16|24169.78|24131.78|24146.16|24108.16|10
1620900690000|2021-05-13 10:11:30|24145.4|24107.4|24131.31|24093.31|24147|24109|24131.31|24093.31|10
1620900700000|2021-05-13 10:11:40|24132.03|24094.03|24110.09|24072.09|24132.03|24094.03|24110.09|24072.09|10
1620900710000|2021-05-13 10:11:50|24109.64|24071.64|24077.64|24039.64|24109.64|24071.64|24077.64|24039.64|10
1620900720000|2021-05-13 10:12:00|24078.18|24040.18|24090.85|24052.85|24090.85|24052.85|24077.89|24039.89|10
1620900730000|2021-05-13 10:12:10|24090.47|24052.47|24101.99|24063.99|24101.99|24063.99|24090.47|24052.47|10
1620900740000|2021-05-13 10:12:20|24099.56|24061.56|24093.51|24055.51|24102.8|24064.8|24092.5|24054.5|10
1620900750000|2021-05-13 10:12:30|24092.88|24054.88|24104.57|24066.57|24104.57|24066.57|24092.88|24054.88|10
1620900760000|2021-05-13 10:12:40|24104.46|24066.46|24107.52|24069.52|24111.46|24073.46|24103.29|24065.29|10
1620900770000|2021-05-13 10:12:50|24108.07|24070.07|24137.86|24099.86|24137.86|24099.86|24108.07|24070.07|10
1620900780000|2021-05-13 10:13:00|24140.17|24102.17|24145.34|24107.34|24145.34|24107.34|24138.01|24100.01|10
1620900790000|2021-05-13 10:13:10|24145.43|24107.43|24136.81|24098.81|24148|24110|24136.81|24098.81|10
1620900800000|2021-05-13 10:13:20|24136.87|24098.87|24128.42|24090.42|24136.87|24098.87|24128.42|24090.42|10
1620900810000|2021-05-13 10:13:30|24128.02|24090.02|24154.01|24116.01|24154.01|24116.01|24127.84|24089.84|10
1620900820000|2021-05-13 10:13:40|24155.54|24117.54|24180.61|24142.61|24180.61|24142.61|24155.54|24117.54|10
1620900830000|2021-05-13 10:13:50|24181.71|24143.71|24196.73|24158.73|24196.73|24158.73|24181.71|24143.71|10
1620900840000|2021-05-13 10:14:00|24196.04|24158.04|24166.91|24128.91|24196.19|24158.19|24166.91|24128.91|10
1620900850000|2021-05-13 10:14:10|24166.19|24128.19|24168|24130|24173.2|24135.2|24166.19|24128.19|10
1620900860000|2021-05-13 10:14:20|24165.67|24127.67|24164.69|24126.69|24165.87|24127.87|24159.36|24121.36|10
1620900870000|2021-05-13 10:14:30|24165.23|24127.23|24168.82|24130.82|24170.22|24132.22|24162.78|24124.78|10
1620900880000|2021-05-13 10:14:40|24168.79|24130.79|24189.54|24151.54|24189.54|24151.54|24168.79|24130.79|10
1620900890000|2021-05-13 10:14:50|24190.3|24152.3|24186.16|24148.16|24190.98|24152.98|24183.44|24145.44|10
1620900900000|2021-05-13 10:15:00|24186.65|24148.65|24201.3|24163.3|24201.3|24163.3|24185.77|24147.77|10
1620900910000|2021-05-13 10:15:10|24202.58|24164.58|24219.07|24181.07|24219.07|24181.07|24202.58|24164.58|10
1620900920000|2021-05-13 10:15:20|24219.87|24181.87|24247.61|24209.61|24247.61|24209.61|24219.87|24181.87|10
1620900930000|2021-05-13 10:15:30|24249.41|24211.41|24274.78|24236.78|24275.77|24237.77|24248.37|24210.37|10
1620900940000|2021-05-13 10:15:40|24278.68|24240.68|24303.92|24265.92|24303.92|24265.92|24276.29|24238.29|10
1620900950000|2021-05-13 10:15:50|24305.12|24267.12|24311.06|24273.06|24313.83|24275.83|24305.12|24267.12|10
1620900960000|2021-05-13 10:16:00|24313.89|24275.89|24310.76|24272.76|24315.29|24277.29|24310.76|24272.76|10
1620900970000|2021-05-13 10:16:10|24311.01|24273.01|24304.03|24266.03|24311.01|24273.01|24304.03|24266.03|10
1620900980000|2021-05-13 10:16:20|24305.08|24267.08|24303.18|24265.18|24305.19|24267.19|24301.74|24263.74|10
1620900990000|2021-05-13 10:16:30|24303.95|24265.95|24314.87|24276.87|24314.87|24276.87|24303.95|24265.95|10
1620901000000|2021-05-13 10:16:40|24316.26|24278.26|24290.37|24252.37|24319.94|24281.94|24290.37|24252.37|10
1620901010000|2021-05-13 10:16:50|24291.65|24253.65|24297.43|24259.43|24297.43|24259.43|24290.53|24252.53|10
1620901020000|2021-05-13 10:17:00|24297.38|24259.38|24313.82|24275.82|24313.82|24275.82|24297.38|24259.38|9
1620901030000|2021-05-13 10:17:10|24314.43|24276.43|24331.54|24293.54|24331.54|24293.54|24314.43|24276.43|10
1620901040000|2021-05-13 10:17:20|24333.91|24295.91|24323.72|24285.72|24333.91|24295.91|24323.72|24285.72|10
1620901050000|2021-05-13 10:17:30|24323.59|24285.59|24320.11|24282.11|24329.14|24291.14|24320.11|24282.11|10
1620901060000|2021-05-13 10:17:40|24322.58|24284.58|24298.3|24260.3|24322.58|24284.58|24298.3|24260.3|9
1620901070000|2021-05-13 10:17:50|24290.87|24252.87|24283.08|24245.08|24290.87|24252.87|24281.55|24243.55|10
1620901080000|2021-05-13 10:18:00|24284.07|24246.07|24273.74|24235.74|24284.07|24246.07|24273.74|24235.74|10
1620901090000|2021-05-13 10:18:10|24270.35|24232.35|24271.39|24233.39|24275.28|24237.28|24270.35|24232.35|10
1620901100000|2021-05-13 10:18:20|24272.06|24234.06|24271.97|24233.97|24272.06|24234.06|24266.9|24228.9|10
1620901110000|2021-05-13 10:18:30|24270.58|24232.58|24270.92|24232.92|24272.92|24234.92|24267.87|24229.87|10
1620901120000|2021-05-13 10:18:40|24271.25|24233.25|24272.4|24234.4|24272.4|24234.4|24268.04|24230.04|10
1620901130000|2021-05-13 10:18:50|24270.75|24232.75|24268.71|24230.71|24270.75|24232.75|24267.13|24229.13|10
1620901140000|2021-05-13 10:19:00|24267.04|24229.04|24260.65|24222.65|24268.38|24230.38|24260.65|24222.65|10
1620901150000|2021-05-13 10:19:10|24259.65|24221.65|24248.86|24210.86|24259.65|24221.65|24248.37|24210.37|10
1620901160000|2021-05-13 10:19:20|24254.39|24216.39|24243.45|24205.45|24254.39|24216.39|24243.45|24205.45|10
1620901170000|2021-05-13 10:19:30|24242.14|24204.14|24231.56|24193.56|24242.24|24204.24|24231.56|24193.56|10
1620901180000|2021-05-13 10:19:40|24230.76|24192.76|24205.74|24167.74|24230.76|24192.76|24205.74|24167.74|10
1620901190000|2021-05-13 10:19:50|24201.24|24163.24|24198.14|24160.14|24201.34|24163.34|24196.46|24158.46|10
1620901200000|2021-05-13 10:20:00|24198.19|24160.19|24204.31|24166.31|24204.31|24166.31|24194.5|24156.5|10
1620901210000|2021-05-13 10:20:10|24204.39|24166.39|24206.18|24168.18|24206.77|24168.77|24204.39|24166.39|10
1620901220000|2021-05-13 10:20:20|24205.94|24167.94|24196.1|24158.1|24206.72|24168.72|24196.1|24158.1|10
1620901230000|2021-05-13 10:20:30|24194.8|24156.8|24163.19|24125.19|24194.8|24156.8|24163.19|24125.19|10
1620901240000|2021-05-13 10:20:40|24159.31|24121.31|24140.66|24102.66|24159.31|24121.31|24140.66|24102.66|10
1620901250000|2021-05-13 10:20:50|24143.05|24105.05|24134.25|24096.25|24143.05|24105.05|24133.78|24095.78|10
1620901260000|2021-05-13 10:21:00|24134.79|24096.79|24113.41|24075.41|24134.91|24096.91|24113.41|24075.41|10
1620901270000|2021-05-13 10:21:10|24108.53|24070.53|24097.8|24059.8|24108.53|24070.53|24096.38|24058.38|10
1620901280000|2021-05-13 10:21:20|24099.14|24061.14|24084.42|24046.42|24099.14|24061.14|24082.41|24044.41|10
1620901290000|2021-05-13 10:21:30|24083.6|24045.6|24091.27|24053.27|24091.7|24053.7|24083.6|24045.6|10
1620901300000|2021-05-13 10:21:40|24092.63|24054.63|24099.16|24061.16|24099.16|24061.16|24092.63|24054.63|10
1620901310000|2021-05-13 10:21:50|24099.29|24061.29|24089.04|24051.04|24099.29|24061.29|24087.99|24049.99|10
1620901320000|2021-05-13 10:22:00|24088.17|24050.17|24081.86|24043.86|24089.98|24051.98|24081.86|24043.86|10
1620901330000|2021-05-13 10:22:10|24079.85|24041.85|24052.37|24014.37|24079.85|24041.85|24052.37|24014.37|10
1620901340000|2021-05-13 10:22:20|24052.76|24014.76|24027.88|23989.88|24052.76|24014.76|24027.88|23989.88|10
1620901350000|2021-05-13 10:22:30|24022.48|23984.48|23945.55|23907.55|24022.48|23984.48|23945.42|23907.42|10
1620901360000|2021-05-13 10:22:40|23946.49|23908.49|23965.13|23927.13|23965.97|23927.97|23938.75|23900.75|10
1620901370000|2021-05-13 10:22:50|23962.34|23924.34|23945.83|23907.83|23965.84|23927.84|23945.83|23907.83|10
1620901380000|2021-05-13 10:23:00|23944.73|23906.73|23933.13|23895.13|23947.53|23909.53|23933.13|23895.13|10
1620901390000|2021-05-13 10:23:10|23935.67|23897.67|23902.97|23864.97|23935.67|23897.67|23902.52|23864.52|10
1620901400000|2021-05-13 10:23:20|23903.63|23865.63|23907.84|23869.84|23907.84|23869.84|23894.7|23856.7|10
1620901410000|2021-05-13 10:23:30|23905.82|23867.82|23938.15|23900.15|23938.15|23900.15|23905.55|23867.55|10
1620901420000|2021-05-13 10:23:40|23939.12|23901.12|23949.63|23911.63|23951.91|23913.91|23939.12|23901.12|10
1620901430000|2021-05-13 10:23:50|23952.53|23914.53|23969|23931|23969|23931|23952.53|23914.53|10
1620901440000|2021-05-13 10:24:00|23968.56|23930.56|23984.41|23946.41|23984.41|23946.41|23968.56|23930.56|10
1620901450000|2021-05-13 10:24:10|23984.25|23946.25|23984.53|23946.53|23988.03|23950.03|23982.96|23944.96|10
1620901460000|2021-05-13 10:24:20|23983.52|23945.52|23982.21|23944.21|23988.44|23950.44|23982.21|23944.21|10
1620901470000|2021-05-13 10:24:30|23981.15|23943.15|23971.99|23933.99|23981.23|23943.23|23971.99|23933.99|10
1620901480000|2021-05-13 10:24:40|23970.45|23932.45|23957.51|23919.51|23970.45|23932.45|23957.51|23919.51|10
1620901490000|2021-05-13 10:24:50|23955.17|23917.17|23924.57|23886.57|23955.17|23917.17|23924.57|23886.57|10
1620901500000|2021-05-13 10:25:00|23924.6|23886.6|23909.16|23871.16|23924.6|23886.6|23909.16|23871.16|10
1620901510000|2021-05-13 10:25:10|23904.34|23866.34|23886.44|23848.44|23904.34|23866.34|23883.42|23845.42|10
1620901520000|2021-05-13 10:25:20|23884.71|23846.71|23899.69|23861.69|23899.69|23861.69|23884.34|23846.34|10
1620901530000|2021-05-13 10:25:30|23904.77|23866.77|23926.78|23888.78|23926.78|23888.78|23903.57|23865.57|10
1620901540000|2021-05-13 10:25:40|23922.05|23884.05|23946.14|23908.14|23946.14|23908.14|23922.05|23884.05|10
1620901550000|2021-05-13 10:25:50|23947.91|23909.91|23976.34|23938.34|23976.34|23938.34|23947.91|23909.91|10
1620901560000|2021-05-13 10:26:00|23975.62|23937.62|23969.44|23931.44|23976.72|23938.72|23966.61|23928.61|10
1620901570000|2021-05-13 10:26:10|23969.84|23931.84|23980.38|23942.38|23980.38|23942.38|23969.64|23931.64|10
1620901580000|2021-05-13 10:26:20|23981.61|23943.61|23995.37|23957.37|23995.37|23957.37|23979.35|23941.35|10
1620901590000|2021-05-13 10:26:30|24000.36|23962.36|24020.35|23982.35|24020.35|23982.35|24000.36|23962.36|10
1620901600000|2021-05-13 10:26:40|24019.6|23981.6|24042.43|24004.43|24042.43|24004.43|24017.85|23979.85|10
1620901610000|2021-05-13 10:26:50|24043.01|24005.01|24048.68|24010.68|24048.68|24010.68|24042.8|24004.8|10
1620901620000|2021-05-13 10:27:00|24049.24|24011.24|24052.47|24014.47|24052.47|24014.47|24049.24|24011.24|10
1620901630000|2021-05-13 10:27:10|24051.04|24013.04|24043.12|24005.12|24051.08|24013.08|24040.58|24002.58|10
1620901640000|2021-05-13 10:27:20|24042.27|24004.27|24025.25|23987.25|24042.27|24004.27|24023.4|23985.4|10
1620901650000|2021-05-13 10:27:30|24023.16|23985.16|24018.06|23980.06|24023.16|23985.16|24018.06|23980.06|10
1620901660000|2021-05-13 10:27:40|24015.9|23977.9|24013.79|23975.79|24015.9|23977.9|24011.55|23973.55|10
1620901670000|2021-05-13 10:27:50|24015.01|23977.01|24033.6|23995.6|24033.6|23995.6|24015.01|23977.01|10
1620901680000|2021-05-13 10:28:00|24033.77|23995.77|24045.56|24007.56|24048.11|24010.11|24033.77|23995.77|10
1620901690000|2021-05-13 10:28:10|24044.41|24006.41|24033.16|23995.16|24044.41|24006.41|24033.16|23995.16|10
1620901700000|2021-05-13 10:28:20|24032.88|23994.88|24065.08|24027.08|24065.08|24027.08|24032.84|23994.84|10
1620901710000|2021-05-13 10:28:30|24067.16|24029.16|24069.32|24031.32|24072.3|24034.3|24067.16|24029.16|10
1620901720000|2021-05-13 10:28:40|24070.89|24032.89|24084.41|24046.41|24086.32|24048.32|24070.89|24032.89|10
1620901730000|2021-05-13 10:28:50|24083.56|24045.56|24098.97|24060.97|24098.97|24060.97|24083.56|24045.56|10
1620901740000|2021-05-13 10:29:00|24097.88|24059.88|24099.08|24061.08|24101.21|24063.21|24097.88|24059.88|10
1620901750000|2021-05-13 10:29:10|24099.36|24061.36|24083.69|24045.69|24099.36|24061.36|24083.69|24045.69|10
1620901760000|2021-05-13 10:29:20|24084.99|24046.99|24076.78|24038.78|24084.99|24046.99|24075.19|24037.19|10
1620901770000|2021-05-13 10:29:30|24073.12|24035.12|24073.74|24035.74|24074.14|24036.14|24070.03|24032.03|10
1620901780000|2021-05-13 10:29:40|24071.93|24033.93|24059.88|24021.88|24072.45|24034.45|24059.88|24021.88|9
1620901790000|2021-05-13 10:29:50|24060.72|24022.72|24050.15|24012.15|24060.72|24022.72|24049.58|24011.58|10
1620901800000|2021-05-13 10:30:00|24049.88|24011.88|24047.84|24009.84|24051.29|24013.29|24047.82|24009.82|10
1620901810000|2021-05-13 10:30:10|24048.23|24010.23|24029.16|23991.16|24049.07|24011.07|24029.16|23991.16|10
1620901820000|2021-05-13 10:30:20|24028.33|23990.33|23991.61|23953.61|24028.33|23990.33|23991.61|23953.61|10
1620901830000|2021-05-13 10:30:30|23984.44|23946.44|23933.4|23895.4|23984.44|23946.44|23933.4|23895.4|10
1620901840000|2021-05-13 10:30:40|23926.87|23888.87|23906.54|23868.54|23931.74|23893.74|23906.54|23868.54|10
1620901850000|2021-05-13 10:30:50|23907.38|23869.38|23896.9|23858.9|23907.38|23869.38|23896.9|23858.9|10
1620901860000|2021-05-13 10:31:00|23892.44|23854.44|23869.85|23831.85|23892.44|23854.44|23869.85|23831.85|10
1620901870000|2021-05-13 10:31:10|23869.46|23831.46|23829.36|23791.36|23869.46|23831.46|23828.28|23790.28|10
1620901880000|2021-05-13 10:31:20|23832.38|23794.38|23835.81|23797.81|23837.35|23799.35|23832.38|23794.38|10
1620901890000|2021-05-13 10:31:30|23838.73|23800.73|23842.63|23804.63|23848.91|23810.91|23838.73|23800.73|10
1620901900000|2021-05-13 10:31:40|23840.7|23802.7|23831.1|23793.1|23841.16|23803.16|23831.1|23793.1|10
1620901910000|2021-05-13 10:31:50|23828.88|23790.88|23795.97|23757.97|23828.88|23790.88|23795.97|23757.97|10
1620901920000|2021-05-13 10:32:00|23794.62|23756.62|23795.35|23757.35|23795.4|23757.4|23789.17|23751.17|10
1620901930000|2021-05-13 10:32:10|23797.07|23759.07|23785.48|23747.48|23797.9|23759.9|23785.48|23747.48|10
1620901940000|2021-05-13 10:32:20|23787|23749|23780.25|23742.25|23788.08|23750.08|23779.64|23741.64|10
1620901950000|2021-05-13 10:32:30|23779.84|23741.84|23787.09|23749.09|23787.09|23749.09|23779.84|23741.84|10
1620901960000|2021-05-13 10:32:40|23787.01|23749.01|23778.83|23740.83|23787.01|23749.01|23776.52|23738.52|10
1620901970000|2021-05-13 10:32:50|23778.8|23740.8|23782.05|23744.05|23782.21|23744.21|23777.99|23739.99|10
1620901980000|2021-05-13 10:33:00|23780.46|23742.46|23770.26|23732.26|23780.46|23742.46|23765.76|23727.76|10
1620901990000|2021-05-13 10:33:10|23772.56|23734.56|23782.4|23744.4|23784.79|23746.79|23772.39|23734.39|9
1620902000000|2021-05-13 10:33:20|23783.43|23745.43|23810.36|23772.36|23810.36|23772.36|23783.43|23745.43|10
1620902010000|2021-05-13 10:33:30|23815.25|23777.25|23832.05|23794.05|23832.05|23794.05|23815.25|23777.25|10
1620902020000|2021-05-13 10:33:40|23832.49|23794.49|23816.13|23778.13|23832.72|23794.72|23816.13|23778.13|10
1620902030000|2021-05-13 10:33:50|23814.84|23776.84|23803.06|23765.06|23817.86|23779.86|23803.06|23765.06|10
1620902040000|2021-05-13 10:34:00|23802.88|23764.88|23805.61|23767.61|23809.39|23771.39|23802.88|23764.88|10
1620902050000|2021-05-13 10:34:10|23802.97|23764.97|23796.1|23758.1|23802.97|23764.97|23796.1|23758.1|10
1620902060000|2021-05-13 10:34:20|23795.57|23757.57|23775.38|23737.38|23795.57|23757.57|23775.38|23737.38|10
1620902070000|2021-05-13 10:34:30|23773.63|23735.63|23759.13|23721.13|23773.63|23735.63|23759.13|23721.13|10
1620902080000|2021-05-13 10:34:40|23755.2|23717.2|23754.08|23716.08|23759.3|23721.3|23754.08|23716.08|10
1620902090000|2021-05-13 10:34:50|23754.86|23716.86|23751.31|23713.31|23755.38|23717.38|23751.31|23713.31|10
1620902100000|2021-05-13 10:35:00|23748.5|23710.5|23754.93|23716.93|23754.93|23716.93|23740.92|23702.92|10
1620902110000|2021-05-13 10:35:10|23757.73|23719.73|23763.92|23725.92|23763.92|23725.92|23756.72|23718.72|10
1620902120000|2021-05-13 10:35:20|23767.15|23729.15|23791.39|23753.39|23791.39|23753.39|23767.15|23729.15|10
1620902130000|2021-05-13 10:35:30|23796.82|23758.82|23820.34|23782.34|23820.34|23782.34|23794.89|23756.89|10
1620902140000|2021-05-13 10:35:40|23820.9|23782.9|23844.02|23806.02|23844.02|23806.02|23820.9|23782.9|9
1620902150000|2021-05-13 10:35:50|23845.21|23807.21|23875.63|23837.63|23875.63|23837.63|23845.21|23807.21|10
1620902160000|2021-05-13 10:36:00|23877.63|23839.63|23909.48|23871.48|23909.48|23871.48|23877.63|23839.63|10
1620902170000|2021-05-13 10:36:10|23911.57|23873.57|23911.49|23873.49|23920.29|23882.29|23911|23873|10
1620902180000|2021-05-13 10:36:20|23912.59|23874.59|23899.7|23861.7|23912.59|23874.59|23898.92|23860.92|10
1620902190000|2021-05-13 10:36:30|23898.91|23860.91|23875.89|23837.89|23899.05|23861.05|23875.27|23837.27|10
1620902200000|2021-05-13 10:36:40|23875.68|23837.68|23862.71|23824.71|23877.49|23839.49|23862.71|23824.71|10
1620902210000|2021-05-13 10:36:50|23862.92|23824.92|23833.48|23795.48|23862.92|23824.92|23833.48|23795.48|10
1620902220000|2021-05-13 10:37:00|23836.69|23798.69|23822.95|23784.95|23838.98|23800.98|23822.95|23784.95|10
1620902230000|2021-05-13 10:37:10|23820.54|23782.54|23808.01|23770.01|23820.54|23782.54|23808.01|23770.01|10
1620902240000|2021-05-13 10:37:20|23802.92|23764.92|23788.25|23750.25|23802.92|23764.92|23788.25|23750.25|10
1620902250000|2021-05-13 10:37:30|23778.43|23740.43|23778.11|23740.11|23783.27|23745.27|23778.11|23740.11|10
1620902260000|2021-05-13 10:37:40|23777|23739|23770.03|23732.03|23778.12|23740.12|23768.56|23730.56|10
1620902270000|2021-05-13 10:37:50|23769.17|23731.17|23769.96|23731.96|23772.24|23734.24|23769.17|23731.17|10
1620902280000|2021-05-13 10:38:00|23769.49|23731.49|23777.36|23739.36|23777.36|23739.36|23764.06|23726.06|10
1620902290000|2021-05-13 10:38:10|23779.38|23741.38|23803.49|23765.49|23803.49|23765.49|23779.38|23741.38|10
1620902300000|2021-05-13 10:38:20|23803.81|23765.81|23807.51|23769.51|23807.51|23769.51|23800.25|23762.25|10
1620902310000|2021-05-13 10:38:30|23805.46|23767.46|23833.82|23795.82|23833.82|23795.82|23805.46|23767.46|10
1620902320000|2021-05-13 10:38:40|23836.11|23798.11|23848.69|23810.69|23848.69|23810.69|23834.29|23796.29|10
1620902330000|2021-05-13 10:38:50|23850.8|23812.8|23848.37|23810.37|23851.64|23813.64|23844.3|23806.3|10
1620902340000|2021-05-13 10:39:00|23848.25|23810.25|23860.95|23822.95|23860.95|23822.95|23848.25|23810.25|10
1620902350000|2021-05-13 10:39:10|23861.05|23823.05|23878.4|23840.4|23878.4|23840.4|23856.76|23818.76|10
1620902360000|2021-05-13 10:39:20|23880.81|23842.81|23887.15|23849.15|23887.44|23849.44|23880.81|23842.81|10
1620902370000|2021-05-13 10:39:30|23888.19|23850.19|23894.31|23856.31|23894.31|23856.31|23888.19|23850.19|10
1620902380000|2021-05-13 10:39:40|23892.27|23854.27|23897.25|23859.25|23899.11|23861.11|23892.27|23854.27|10
1620902390000|2021-05-13 10:39:50|23897.32|23859.32|23888.5|23850.5|23897.32|23859.32|23881.49|23843.49|10
1620902400000|2021-05-13 10:40:00|23889.72|23851.72|23896.7|23858.7|23897.53|23859.53|23889.72|23851.72|10
1620902410000|2021-05-13 10:40:10|23893.58|23855.58|23874.56|23836.56|23893.7|23855.7|23874.56|23836.56|10
1620902420000|2021-05-13 10:40:20|23872.78|23834.78|23847.87|23809.87|23872.78|23834.78|23847.87|23809.87|10
1620902430000|2021-05-13 10:40:30|23846.75|23808.75|23814.71|23776.71|23846.75|23808.75|23814.71|23776.71|10
1620902440000|2021-05-13 10:40:40|23813.21|23775.21|23796.82|23758.82|23813.21|23775.21|23796.82|23758.82|10
1620902450000|2021-05-13 10:40:50|23794.05|23756.05|23794.42|23756.42|23797.45|23759.45|23794.05|23756.05|10
1620902460000|2021-05-13 10:41:00|23794.43|23756.43|23797.54|23759.54|23797.54|23759.54|23792.47|23754.47|10
1620902470000|2021-05-13 10:41:10|23800.23|23762.23|23825.31|23787.31|23825.31|23787.31|23800.14|23762.14|10
1620902480000|2021-05-13 10:41:20|23825.23|23787.23|23845.61|23807.61|23845.61|23807.61|23825.23|23787.23|10
1620902490000|2021-05-13 10:41:30|23848.65|23810.65|23858.96|23820.96|23858.96|23820.96|23848.65|23810.65|10
1620902500000|2021-05-13 10:41:40|23858.75|23820.75|23859.5|23821.5|23859.5|23821.5|23851.5|23813.5|10
1620902510000|2021-05-13 10:41:50|23861.1|23823.1|23840.86|23802.86|23861.1|23823.1|23840.86|23802.86|10
1620902520000|2021-05-13 10:42:00|23837.4|23799.4|23842.47|23804.47|23842.47|23804.47|23835.93|23797.93|10
1620902530000|2021-05-13 10:42:10|23842.21|23804.21|23846.52|23808.52|23848.96|23810.96|23842.21|23804.21|10
1620902540000|2021-05-13 10:42:20|23840.65|23802.65|23845.56|23807.56|23848.09|23810.09|23839.05|23801.05|10
1620902550000|2021-05-13 10:42:30|23845.57|23807.57|23836.2|23798.2|23845.57|23807.57|23836.2|23798.2|10
1620902560000|2021-05-13 10:42:40|23831.28|23793.28|23829.74|23791.74|23835.34|23797.34|23829.74|23791.74|10
1620902570000|2021-05-13 10:42:50|23828.07|23790.07|23830.91|23792.91|23832.23|23794.23|23828.07|23790.07|10
1620902580000|2021-05-13 10:43:00|23832.66|23794.66|23856.37|23818.37|23856.37|23818.37|23832.66|23794.66|10
1620902590000|2021-05-13 10:43:10|23856.59|23818.59|23855.34|23817.34|23858.63|23820.63|23855.34|23817.34|10
1620902600000|2021-05-13 10:43:20|23855.26|23817.26|23856.07|23818.07|23857.38|23819.38|23854.92|23816.92|10
1620902610000|2021-05-13 10:43:30|23855.34|23817.34|23852.14|23814.14|23858.85|23820.85|23852.14|23814.14|10
1620902620000|2021-05-13 10:43:40|23853.35|23815.35|23845.47|23807.47|23853.48|23815.48|23845.47|23807.47|10
1620902630000|2021-05-13 10:43:50|23841.82|23803.82|23818.45|23780.45|23841.82|23803.82|23817.17|23779.17|10
1620902640000|2021-05-13 10:44:00|23817.43|23779.43|23829.57|23791.57|23830.03|23792.03|23816.6|23778.6|10
1620902650000|2021-05-13 10:44:10|23833.43|23795.43|23829.05|23791.05|23837.67|23799.67|23829.05|23791.05|10
1620902660000|2021-05-13 10:44:20|23831.25|23793.25|23836.09|23798.09|23840.44|23802.44|23831.25|23793.25|10
1620902670000|2021-05-13 10:44:30|23835.42|23797.42|23826.61|23788.61|23836.43|23798.43|23826.61|23788.61|10
1620902680000|2021-05-13 10:44:40|23824.48|23786.48|23793.25|23755.25|23824.48|23786.48|23793.25|23755.25|10
1620902690000|2021-05-13 10:44:50|23789.96|23751.96|23748.96|23710.96|23789.96|23751.96|23748.96|23710.96|10
1620902700000|2021-05-13 10:45:00|23744.9|23706.9|23750.63|23712.63|23750.63|23712.63|23738.33|23700.33|10
1620902710000|2021-05-13 10:45:10|23748.56|23710.56|23768.02|23730.02|23768.02|23730.02|23748.56|23710.56|10
1620902720000|2021-05-13 10:45:20|23771.05|23733.05|23786.45|23748.45|23786.45|23748.45|23771.05|23733.05|10
1620902730000|2021-05-13 10:45:30|23789.24|23751.24|23799.32|23761.32|23799.32|23761.32|23789.24|23751.24|10
1620902740000|2021-05-13 10:45:40|23799.85|23761.85|23824.16|23786.16|23825.76|23787.76|23799.85|23761.85|10
1620902750000|2021-05-13 10:45:50|23824.2|23786.2|23835.28|23797.28|23835.28|23797.28|23824.2|23786.2|10
1620902760000|2021-05-13 10:46:00|23833.69|23795.69|23844.5|23806.5|23844.5|23806.5|23833.5|23795.5|10
1620902770000|2021-05-13 10:46:10|23847.11|23809.11|23884.04|23846.04|23884.04|23846.04|23847.11|23809.11|10
1620902780000|2021-05-13 10:46:20|23888.18|23850.18|23914.67|23876.67|23914.67|23876.67|23884.12|23846.12|10
1620902790000|2021-05-13 10:46:30|23915.35|23877.35|23931.68|23893.68|23931.68|23893.68|23911.08|23873.08|10
1620902800000|2021-05-13 10:46:40|23935.49|23897.49|23932.72|23894.72|23938.53|23900.53|23925.49|23887.49|10
1620902810000|2021-05-13 10:46:50|23935.57|23897.57|23940.38|23902.38|23940.38|23902.38|23931.89|23893.89|10
1620902820000|2021-05-13 10:47:00|23943.66|23905.66|23928.09|23890.09|23943.66|23905.66|23923.95|23885.95|10
1620902830000|2021-05-13 10:47:10|23931.37|23893.37|23949.65|23911.65|23949.65|23911.65|23931.37|23893.37|10
1620902840000|2021-05-13 10:47:20|23949.72|23911.72|23972.63|23934.63|23972.63|23934.63|23949.72|23911.72|10
1620902850000|2021-05-13 10:47:30|23973.96|23935.96|23971.97|23933.97|23976.23|23938.23|23971.97|23933.97|10
1620902860000|2021-05-13 10:47:40|23970.52|23932.52|23957.63|23919.63|23970.54|23932.54|23957.63|23919.63|10
1620902870000|2021-05-13 10:47:50|23958.19|23920.19|23927.9|23889.9|23958.79|23920.79|23927.9|23889.9|10
1620902880000|2021-05-13 10:48:00|23927.28|23889.28|23923.8|23885.8|23927.69|23889.69|23916.09|23878.09|10
1620902890000|2021-05-13 10:48:10|23924.02|23886.02|23934.23|23896.23|23934.23|23896.23|23924.02|23886.02|10
1620902900000|2021-05-13 10:48:20|23940.37|23902.37|23929.64|23891.64|23942.94|23904.94|23929.64|23891.64|10
1620902910000|2021-05-13 10:48:30|23928.03|23890.03|23903.02|23865.02|23928.03|23890.03|23903.02|23865.02|9
1620902920000|2021-05-13 10:48:40|23902.95|23864.95|23890.99|23852.99|23902.95|23864.95|23890.99|23852.99|10
1620902930000|2021-05-13 10:48:50|23887.24|23849.24|23890.86|23852.86|23890.86|23852.86|23880.74|23842.74|10
1620902940000|2021-05-13 10:49:00|23889.15|23851.15|23852.67|23814.67|23889.15|23851.15|23852.67|23814.67|10
1620902950000|2021-05-13 10:49:10|23850.52|23812.52|23837.54|23799.54|23850.52|23812.52|23837.54|23799.54|10
1620902960000|2021-05-13 10:49:20|23833.99|23795.99|23814.41|23776.41|23833.99|23795.99|23814.41|23776.41|10
1620902970000|2021-05-13 10:49:30|23811.95|23773.95|23802.12|23764.12|23812.91|23774.91|23802.12|23764.12|10
1620902980000|2021-05-13 10:49:40|23798.62|23760.62|23798.26|23760.26|23804.35|23766.35|23797.67|23759.67|10
1620902990000|2021-05-13 10:49:50|23795.86|23757.86|23797.67|23759.67|23797.76|23759.76|23793.86|23755.86|10
1620903000000|2021-05-13 10:50:00|23796.15|23758.15|23801.74|23763.74|23801.74|23763.74|23796.15|23758.15|9
1620903010000|2021-05-13 10:50:10|23802.93|23764.93|23825.58|23787.58|23825.58|23787.58|23802.19|23764.19|10
1620903020000|2021-05-13 10:50:20|23830.1|23792.1|23835.76|23797.76|23837.1|23799.1|23830.1|23792.1|10
1620903030000|2021-05-13 10:50:30|23837.27|23799.27|23834.31|23796.31|23837.27|23799.27|23833.77|23795.77|10
1620903040000|2021-05-13 10:50:40|23836.88|23798.88|23849.17|23811.17|23849.17|23811.17|23836.39|23798.39|10
1620903050000|2021-05-13 10:50:50|23857.5|23819.5|23860.17|23822.17|23864.3|23826.3|23857.5|23819.5|10
1620903060000|2021-05-13 10:51:00|23861.39|23823.39|23852.89|23814.89|23864.61|23826.61|23850.05|23812.05|10
1620903070000|2021-05-13 10:51:10|23848.72|23810.72|23817.1|23779.1|23850.03|23812.03|23817.1|23779.1|10
1620903080000|2021-05-13 10:51:20|23811.09|23773.09|23770.5|23732.5|23811.09|23773.09|23770.5|23732.5|10
1620903090000|2021-05-13 10:51:30|23754.71|23716.71|23744.2|23706.2|23755.29|23717.29|23744.2|23706.2|10
1620903100000|2021-05-13 10:51:40|23742.13|23704.13|23746.82|23708.82|23746.82|23708.82|23738.96|23700.96|10
1620903110000|2021-05-13 10:51:50|23748.06|23710.06|23737|23699|23748.06|23710.06|23737|23699|10
1620903120000|2021-05-13 10:52:00|23732.59|23694.59|23733.44|23695.44|23733.44|23695.44|23729.3|23691.3|10
1620903130000|2021-05-13 10:52:10|23732.48|23694.48|23750.18|23712.18|23750.18|23712.18|23732.48|23694.48|10
1620903140000|2021-05-13 10:52:20|23751.36|23713.36|23725.88|23687.88|23751.36|23713.36|23725.88|23687.88|10
1620903150000|2021-05-13 10:52:30|23721.76|23683.76|23697.77|23659.77|23721.76|23683.76|23697.54|23659.54|10
1620903160000|2021-05-13 10:52:40|23697.67|23659.67|23686.7|23648.7|23697.67|23659.67|23683.61|23645.61|10
1620903170000|2021-05-13 10:52:50|23683.09|23645.09|23675.15|23637.15|23683.09|23645.09|23672.03|23634.03|10
1620903180000|2021-05-13 10:53:00|23675.81|23637.81|23677.05|23639.05|23677.05|23639.05|23674.12|23636.12|10
1620903190000|2021-05-13 10:53:10|23679.65|23641.65|23701.55|23663.55|23703.66|23665.66|23679.65|23641.65|10
1620903200000|2021-05-13 10:53:20|23702.5|23664.5|23701.9|23663.9|23703.01|23665.01|23697.69|23659.69|10
1620903210000|2021-05-13 10:53:30|23702.11|23664.11|23681.19|23643.19|23702.11|23664.11|23681.19|23643.19|10
1620903220000|2021-05-13 10:53:40|23671.1|23633.1|23648.79|23610.79|23671.1|23633.1|23648.79|23610.79|10
1620903230000|2021-05-13 10:53:50|23642.2|23604.2|23617.17|23579.17|23642.2|23604.2|23616.4|23578.4|10
1620903240000|2021-05-13 10:54:00|23618.14|23580.14|23596.91|23558.91|23618.14|23580.14|23596.33|23558.33|10
1620903250000|2021-05-13 10:54:10|23594.72|23556.72|23603.57|23565.57|23603.9|23565.9|23593.05|23555.05|10
1620903260000|2021-05-13 10:54:20|23604.06|23566.06|23602.69|23564.69|23610.78|23572.78|23602.33|23564.33|10
1620903270000|2021-05-13 10:54:30|23603.35|23565.35|23586.33|23548.33|23603.65|23565.65|23586.33|23548.33|10
1620903280000|2021-05-13 10:54:40|23585.87|23547.87|23559.45|23521.45|23585.87|23547.87|23559.45|23521.45|10
1620903290000|2021-05-13 10:54:50|23557.61|23519.61|23563.75|23525.75|23568.47|23530.47|23557.61|23519.61|10
1620903300000|2021-05-13 10:55:00|23567.25|23529.25|23569.84|23531.84|23571.42|23533.42|23564|23526|10
1620903310000|2021-05-13 10:55:10|23574.77|23536.77|23584.15|23546.15|23584.15|23546.15|23574.77|23536.77|10
1620903320000|2021-05-13 10:55:20|23586.91|23548.91|23618.21|23580.21|23618.21|23580.21|23586.91|23548.91|10
1620903330000|2021-05-13 10:55:30|23620.91|23582.91|23633.36|23595.36|23633.36|23595.36|23620.55|23582.55|10
1620903340000|2021-05-13 10:55:40|23638.83|23600.83|23621.36|23583.36|23642.31|23604.31|23621.36|23583.36|10
1620903350000|2021-05-13 10:55:50|23617.46|23579.46|23585.7|23547.7|23617.46|23579.46|23585.7|23547.7|10
1620903360000|2021-05-13 10:56:00|23579.44|23541.44|23559.75|23521.75|23579.44|23541.44|23559.75|23521.75|10
1620903370000|2021-05-13 10:56:10|23553.49|23515.49|23516.36|23478.36|23553.88|23515.88|23516.36|23478.36|10
1620903380000|2021-05-13 10:56:20|23509.32|23471.32|23490.01|23452.01|23510.24|23472.24|23486.8|23448.8|10
1620903390000|2021-05-13 10:56:30|23499.28|23461.28|23511.16|23473.16|23511.23|23473.23|23499.28|23461.28|10
1620903400000|2021-05-13 10:56:40|23511.61|23473.61|23505.11|23467.11|23511.61|23473.61|23505.11|23467.11|10
1620903410000|2021-05-13 10:56:50|23503.14|23465.14|23515.83|23477.83|23518.56|23480.56|23503.14|23465.14|10
1620903420000|2021-05-13 10:57:00|23515.25|23477.25|23510.03|23472.03|23515.25|23477.25|23504.4|23466.4|10
1620903430000|2021-05-13 10:57:10|23508.6|23470.6|23516.79|23478.79|23521.05|23483.05|23501.38|23463.38|10
1620903440000|2021-05-13 10:57:20|23516.22|23478.22|23481.51|23443.51|23516.22|23478.22|23481.51|23443.51|10
1620903450000|2021-05-13 10:57:30|23479.13|23441.13|23477.64|23439.64|23479.13|23441.13|23470.87|23432.87|10
1620903460000|2021-05-13 10:57:40|23483.84|23445.84|23506.42|23468.42|23506.42|23468.42|23481.09|23443.09|10
1620903470000|2021-05-13 10:57:50|23504.65|23466.65|23496.54|23458.54|23508.85|23470.85|23496.54|23458.54|10
1620903480000|2021-05-13 10:58:00|23477.17|23439.17|23472.08|23434.08|23477.17|23439.17|23464.74|23426.74|10
1620903490000|2021-05-13 10:58:10|23476.55|23438.55|23484.23|23446.23|23489.87|23451.87|23476.55|23438.55|10
1620903500000|2021-05-13 10:58:20|23482.5|23444.5|23482.2|23444.2|23485.69|23447.69|23482.2|23444.2|10
1620903510000|2021-05-13 10:58:30|23481.01|23443.01|23477.96|23439.96|23481.01|23443.01|23475.22|23437.22|10
1620903520000|2021-05-13 10:58:40|23477.88|23439.88|23472.99|23434.99|23477.88|23439.88|23472.99|23434.99|10
1620903530000|2021-05-13 10:58:50|23473.78|23435.78|23508|23470|23508|23470|23469.53|23431.53|10
1620903540000|2021-05-13 10:59:00|23520.88|23482.88|23558.33|23520.33|23558.69|23520.69|23520.88|23482.88|10
1620903550000|2021-05-13 10:59:10|23559.56|23521.56|23605.66|23567.66|23605.66|23567.66|23559.56|23521.56|10
1620903560000|2021-05-13 10:59:20|23617.43|23579.43|23649.38|23611.38|23651.64|23613.64|23617.43|23579.43|10
1620903570000|2021-05-13 10:59:30|23645.49|23607.49|23647.94|23609.94|23656.29|23618.29|23644.85|23606.85|10
1620903580000|2021-05-13 10:59:40|23648.88|23610.88|23664.48|23626.48|23664.48|23626.48|23648.88|23610.88|10
1620903590000|2021-05-13 10:59:50|23663.19|23625.19|23675.55|23637.55|23676.13|23638.13|23663.19|23625.19|10
1620903600000|2021-05-13 11:00:00|23673.81|23635.81|23643.32|23605.32|23674.45|23636.45|23643.32|23605.32|10
1620903610000|2021-05-13 11:00:10|23636.85|23598.85|23591.19|23553.19|23636.85|23598.85|23591.19|23553.19|10
1620903620000|2021-05-13 11:00:20|23582.89|23544.89|23539.17|23501.17|23582.89|23544.89|23538.46|23500.46|10
1620903630000|2021-05-13 11:00:30|23537.27|23499.27|23536.15|23498.15|23542.92|23504.92|23536.15|23498.15|10
1620903640000|2021-05-13 11:00:40|23534.23|23496.23|23519.9|23481.9|23534.23|23496.23|23519.9|23481.9|10
1620903650000|2021-05-13 11:00:50|23514.53|23476.53|23485.4|23447.4|23514.53|23476.53|23485.4|23447.4|10
1620903660000|2021-05-13 11:01:00|23485.49|23447.49|23486.25|23448.25|23486.25|23448.25|23480.98|23442.98|10
1620903670000|2021-05-13 11:01:10|23486.72|23448.72|23448.27|23410.27|23486.72|23448.72|23448.27|23410.27|10
1620903680000|2021-05-13 11:01:20|23441.78|23403.78|23417.34|23379.34|23441.78|23403.78|23417.34|23379.34|10
1620903690000|2021-05-13 11:01:30|23416.28|23378.28|23406.76|23368.76|23418.18|23380.18|23406.76|23368.76|10
1620903700000|2021-05-13 11:01:40|23404.98|23366.98|23404.52|23366.52|23407.19|23369.19|23401.67|23363.67|10
1620903710000|2021-05-13 11:01:50|23401.19|23363.19|23416|23378|23416.94|23378.94|23398.52|23360.52|10
1620903720000|2021-05-13 11:02:00|23414.8|23376.8|23409.11|23371.11|23420.02|23382.02|23407.96|23369.96|10
1620903730000|2021-05-13 11:02:10|23405.62|23367.62|23383.93|23345.93|23406.44|23368.44|23383.93|23345.93|10
1620903740000|2021-05-13 11:02:20|23378.08|23340.08|23362.82|23324.82|23378.08|23340.08|23362.54|23324.54|10
1620903750000|2021-05-13 11:02:30|23365.5|23327.5|23415.5|23377.5|23415.5|23377.5|23365.5|23327.5|10
1620903760000|2021-05-13 11:02:40|23424.59|23386.59|23440.63|23402.63|23440.63|23402.63|23424.59|23386.59|10
1620903770000|2021-05-13 11:02:50|23444.4|23406.4|23463.67|23425.67|23466.24|23428.24|23444.4|23406.4|10
1620903780000|2021-05-13 11:03:00|23461.72|23423.72|23437.98|23399.98|23461.72|23423.72|23437.98|23399.98|10
1620903790000|2021-05-13 11:03:10|23437|23399|23431.13|23393.13|23437|23399|23428|23390|10
1620903800000|2021-05-13 11:03:20|23426.38|23388.38|23392.07|23354.07|23426.38|23388.38|23392.07|23354.07|10
1620903810000|2021-05-13 11:03:30|23388.52|23350.52|23387.49|23349.49|23390.2|23352.2|23384.65|23346.65|10
1620903820000|2021-05-13 11:03:40|23389.62|23351.62|23382.65|23344.65|23389.73|23351.73|23378.41|23340.41|10
1620903830000|2021-05-13 11:03:50|23383.59|23345.59|23399.65|23361.65|23399.65|23361.65|23383.59|23345.59|10
1620903840000|2021-05-13 11:04:00|23404|23366|23399.75|23361.75|23410.94|23372.94|23399.75|23361.75|10
1620903850000|2021-05-13 11:04:10|23399.54|23361.54|23390.5|23352.5|23399.54|23361.54|23390.5|23352.5|10
1620903860000|2021-05-13 11:04:20|23389.26|23351.26|23387.86|23349.86|23389.26|23351.26|23383.94|23345.94|10
1620903870000|2021-05-13 11:04:30|23395.31|23357.31|23428.37|23390.37|23428.47|23390.47|23395.31|23357.31|10
1620903880000|2021-05-13 11:04:40|23443.59|23405.59|23483.64|23445.64|23486.94|23448.94|23443.59|23405.59|10
1620903890000|2021-05-13 11:04:50|23484.21|23446.21|23469.43|23431.43|23490.59|23452.59|23466.16|23428.16|10
1620903900000|2021-05-13 11:05:00|23470.83|23432.83|23505.38|23467.38|23505.38|23467.38|23470.83|23432.83|10
1620903910000|2021-05-13 11:05:10|23513.7|23475.7|23551.11|23513.11|23551.11|23513.11|23513.7|23475.7|10
1620903920000|2021-05-13 11:05:20|23543.79|23505.79|23548.4|23510.4|23550.63|23512.63|23538.86|23500.86|10
1620903930000|2021-05-13 11:05:30|23550.67|23512.67|23569.77|23531.77|23569.77|23531.77|23548.45|23510.45|10
1620903940000|2021-05-13 11:05:40|23567.23|23529.23|23553.69|23515.69|23567.23|23529.23|23551.55|23513.55|10
1620903950000|2021-05-13 11:05:50|23556.66|23518.66|23530.84|23492.84|23556.66|23518.66|23528.65|23490.65|10
1620903960000|2021-05-13 11:06:00|23528.02|23490.02|23542.89|23504.89|23542.89|23504.89|23523.67|23485.67|10
1620903970000|2021-05-13 11:06:10|23550.19|23512.19|23579.03|23541.03|23579.03|23541.03|23550.19|23512.19|10
1620903980000|2021-05-13 11:06:20|23580.39|23542.39|23625.93|23587.93|23625.93|23587.93|23580.39|23542.39|10
1620903990000|2021-05-13 11:06:30|23634.84|23596.84|23669|23631|23669|23631|23634.84|23596.84|10
1620904000000|2021-05-13 11:06:40|23674.51|23636.51|23708.36|23670.36|23709.06|23671.06|23674.51|23636.51|10
1620904010000|2021-05-13 11:06:50|23709.59|23671.59|23678.31|23640.31|23709.59|23671.59|23678.31|23640.31|10
1620904020000|2021-05-13 11:07:00|23662.86|23624.86|23667.48|23629.48|23667.48|23629.48|23659.74|23621.74|10
1620904030000|2021-05-13 11:07:10|23664.94|23626.94|23690.47|23652.47|23691.16|23653.16|23664.94|23626.94|10
1620904040000|2021-05-13 11:07:20|23701.15|23663.15|23709.81|23671.81|23712.32|23674.32|23701.15|23663.15|10
1620904050000|2021-05-13 11:07:30|23711.08|23673.08|23701.27|23663.27|23711.67|23673.67|23701.27|23663.27|10
1620904060000|2021-05-13 11:07:40|23701.36|23663.36|23715.63|23677.63|23716.81|23678.81|23701.36|23663.36|10
1620904070000|2021-05-13 11:07:50|23720.42|23682.42|23722.76|23684.76|23725.91|23687.91|23705.67|23667.67|10
1620904080000|2021-05-13 11:08:00|23719.84|23681.84|23730.55|23692.55|23730.8|23692.8|23717.92|23679.92|10
1620904090000|2021-05-13 11:08:10|23725.27|23687.27|23690.89|23652.89|23725.27|23687.27|23690.89|23652.89|10
1620904100000|2021-05-13 11:08:20|23689.14|23651.14|23668.84|23630.84|23689.14|23651.14|23668.84|23630.84|10
1620904110000|2021-05-13 11:08:30|23667.93|23629.93|23643.53|23605.53|23667.98|23629.98|23642.69|23604.69|10
1620904120000|2021-05-13 11:08:40|23640.06|23602.06|23645.29|23607.29|23645.29|23607.29|23640.06|23602.06|10
1620904130000|2021-05-13 11:08:50|23647.28|23609.28|23663.5|23625.5|23663.5|23625.5|23647.28|23609.28|10
1620904140000|2021-05-13 11:09:00|23666.25|23628.25|23680.65|23642.65|23681.81|23643.81|23666.25|23628.25|10
1620904150000|2021-05-13 11:09:10|23683.27|23645.27|23668.59|23630.59|23684.12|23646.12|23668.59|23630.59|10
1620904160000|2021-05-13 11:09:20|23665.63|23627.63|23630.46|23592.46|23665.63|23627.63|23627.72|23589.72|10
1620904170000|2021-05-13 11:09:30|23610.87|23572.87|23598.09|23560.09|23610.87|23572.87|23564.35|23526.35|10
1620904180000|2021-05-13 11:09:40|23593.85|23555.85|23546.63|23508.63|23593.85|23555.85|23546.63|23508.63|10
1620904190000|2021-05-13 11:09:50|23547.01|23509.01|23535.53|23497.53|23547.76|23509.76|23535.53|23497.53|10
1620904200000|2021-05-13 11:10:00|23531.56|23493.56|23520.47|23482.47|23531.56|23493.56|23516.92|23478.92|10
1620904210000|2021-05-13 11:10:10|23521.55|23483.55|23540.16|23502.16|23540.16|23502.16|23521.55|23483.55|10
1620904220000|2021-05-13 11:10:20|23534.46|23496.46|23551.75|23513.75|23551.75|23513.75|23529.38|23491.38|10
1620904230000|2021-05-13 11:10:30|23552.12|23514.12|23579.13|23541.13|23579.13|23541.13|23552.12|23514.12|10
1620904240000|2021-05-13 11:10:40|23579.67|23541.67|23576.6|23538.6|23586.6|23548.6|23576.6|23538.6|10
1620904250000|2021-05-13 11:10:50|23571.76|23533.76|23574.95|23536.95|23575.68|23537.68|23566.89|23528.89|10
1620904260000|2021-05-13 11:11:00|23572.6|23534.6|23600.79|23562.79|23600.79|23562.79|23572.6|23534.6|10
1620904270000|2021-05-13 11:11:10|23608.22|23570.22|23663.68|23625.68|23663.68|23625.68|23608.22|23570.22|10
1620904280000|2021-05-13 11:11:20|23667.51|23629.51|23721.79|23683.79|23721.79|23683.79|23667.51|23629.51|10
1620904290000|2021-05-13 11:11:30|23722.35|23684.35|23746.85|23708.85|23746.85|23708.85|23722.35|23684.35|10
1620904300000|2021-05-13 11:11:40|23747.69|23709.69|23763.04|23725.04|23764.01|23726.01|23747.69|23709.69|10
1620904310000|2021-05-13 11:11:50|23768.5|23730.5|23784.4|23746.4|23784.4|23746.4|23768.5|23730.5|10
1620904320000|2021-05-13 11:12:00|23788.28|23750.28|23809.49|23771.49|23811.24|23773.24|23788.28|23750.28|10
1620904330000|2021-05-13 11:12:10|23810.53|23772.53|23839.41|23801.41|23841.11|23803.11|23810.53|23772.53|10
1620904340000|2021-05-13 11:12:20|23840.31|23802.31|23849.03|23811.03|23849.03|23811.03|23838.33|23800.33|10
1620904350000|2021-05-13 11:12:30|23859.56|23821.56|23890.87|23852.87|23895.62|23857.62|23859.56|23821.56|10
1620904360000|2021-05-13 11:12:40|23891.66|23853.66|23873.71|23835.71|23891.66|23853.66|23873.71|23835.71|10
1620904370000|2021-05-13 11:12:50|23877.74|23839.74|23852.65|23814.65|23877.74|23839.74|23852.65|23814.65|10
1620904380000|2021-05-13 11:13:00|23855|23817|23889.93|23851.93|23891.65|23853.65|23853.27|23815.27|10
1620904390000|2021-05-13 11:13:10|23887.15|23849.15|23887.65|23849.65|23889.69|23851.69|23879.17|23841.17|10
1620904400000|2021-05-13 11:13:20|23881.23|23843.23|23878.49|23840.49|23881.23|23843.23|23870.93|23832.93|10
1620904410000|2021-05-13 11:13:30|23876.81|23838.81|23873.9|23835.9|23877.99|23839.99|23873.9|23835.9|10
1620904420000|2021-05-13 11:13:40|23871.95|23833.95|23860.77|23822.77|23871.95|23833.95|23858.99|23820.99|10
1620904430000|2021-05-13 11:13:50|23859.85|23821.85|23879.55|23841.55|23881.96|23843.96|23859.85|23821.85|10
1620904440000|2021-05-13 11:14:00|23881.13|23843.13|23874.83|23836.83|23881.13|23843.13|23874.83|23836.83|10
1620904450000|2021-05-13 11:14:10|23872.97|23834.97|23841.29|23803.29|23872.97|23834.97|23841.29|23803.29|10
1620904460000|2021-05-13 11:14:20|23840.88|23802.88|23812.8|23774.8|23840.88|23802.88|23811.98|23773.98|10
1620904470000|2021-05-13 11:14:30|23813.54|23775.54|23801.72|23763.72|23813.54|23775.54|23801.72|23763.72|10
1620904480000|2021-05-13 11:14:40|23797.89|23759.89|23794.07|23756.07|23797.89|23759.89|23790.49|23752.49|10
1620904490000|2021-05-13 11:14:50|23791.74|23753.74|23798.96|23760.96|23799.28|23761.28|23791.47|23753.47|10
1620904500000|2021-05-13 11:15:00|23797.18|23759.18|23802.93|23764.93|23806.35|23768.35|23792.67|23754.67|10
1620904510000|2021-05-13 11:15:10|23807.49|23769.49|23839.85|23801.85|23839.85|23801.85|23807.47|23769.47|10
1620904520000|2021-05-13 11:15:20|23848.92|23810.92|23887.38|23849.38|23887.38|23849.38|23848.92|23810.92|10
1620904530000|2021-05-13 11:15:30|23887.64|23849.64|23939.88|23901.88|23939.88|23901.88|23887.64|23849.64|10
1620904540000|2021-05-13 11:15:40|23941.98|23903.98|23948.59|23910.59|23948.59|23910.59|23938.83|23900.83|10
1620904550000|2021-05-13 11:15:50|23959.3|23921.3|23966.31|23928.31|23966.31|23928.31|23959.3|23921.3|10
1620904560000|2021-05-13 11:16:00|23966.55|23928.55|23960.44|23922.44|23966.95|23928.95|23960.44|23922.44|10
1620904570000|2021-05-13 11:16:10|23962.22|23924.22|23949.46|23911.46|23962.22|23924.22|23945.22|23907.22|10
1620904580000|2021-05-13 11:16:20|23950.32|23912.32|23947.76|23909.76|23950.32|23912.32|23944.06|23906.06|10
1620904590000|2021-05-13 11:16:30|23947.43|23909.43|23958.22|23920.22|23958.22|23920.22|23943.76|23905.76|10
1620904600000|2021-05-13 11:16:40|23959.42|23921.42|23967.36|23929.36|23969.65|23931.65|23959.42|23921.42|10
1620904610000|2021-05-13 11:16:50|23968.36|23930.36|23973.93|23935.93|23976.71|23938.71|23963.29|23925.29|10
1620904620000|2021-05-13 11:17:00|23977.68|23939.68|24008.7|23970.7|24013.64|23975.64|23977.68|23939.68|10
1620904630000|2021-05-13 11:17:10|24007.6|23969.6|24010.91|23972.91|24012.76|23974.76|24004.66|23966.66|10
1620904640000|2021-05-13 11:17:20|24010.53|23972.53|24039.06|24001.06|24039.06|24001.06|24010.53|23972.53|10
1620904650000|2021-05-13 11:17:30|24039.79|24001.79|24026.38|23988.38|24039.79|24001.79|24024.76|23986.76|10
1620904660000|2021-05-13 11:17:40|24030.74|23992.74|24021.79|23983.79|24030.74|23992.74|24021.01|23983.01|10
1620904670000|2021-05-13 11:17:50|24017.48|23979.48|24001.39|23963.39|24017.48|23979.48|24001.39|23963.39|10
1620904680000|2021-05-13 11:18:00|23998.48|23960.48|23962.25|23924.25|23998.48|23960.48|23962.25|23924.25|10
1620904690000|2021-05-13 11:18:10|23952.64|23914.64|23901.84|23863.84|23952.64|23914.64|23901.84|23863.84|10
1620904700000|2021-05-13 11:18:20|23896.67|23858.67|23880.56|23842.56|23898.52|23860.52|23880.56|23842.56|10
1620904710000|2021-05-13 11:18:30|23879.47|23841.47|23925.8|23887.8|23925.8|23887.8|23877.78|23839.78|10
1620904720000|2021-05-13 11:18:40|23922.38|23884.38|23940.37|23902.37|23941.8|23903.8|23922.02|23884.02|10
1620904730000|2021-05-13 11:18:50|23941.28|23903.28|23944.64|23906.64|23946.38|23908.38|23941.28|23903.28|10
1620904740000|2021-05-13 11:19:00|23947.52|23909.52|23973.08|23935.08|23973.08|23935.08|23947.52|23909.52|10
1620904750000|2021-05-13 11:19:10|23985.31|23947.31|24015.46|23977.46|24016.75|23978.75|23985.31|23947.31|10
1620904760000|2021-05-13 11:19:20|24017.84|23979.84|24025.45|23987.45|24027.39|23989.39|24017.84|23979.84|10
1620904770000|2021-05-13 11:19:30|24020.61|23982.61|24005.53|23967.53|24020.61|23982.61|24000.47|23962.47|10
1620904780000|2021-05-13 11:19:40|24009.75|23971.75|24022.25|23984.25|24027.09|23989.09|24007.88|23969.88|10
1620904790000|2021-05-13 11:19:50|24019.22|23981.22|24009.51|23971.51|24023.34|23985.34|24009.51|23971.51|10
1620904800000|2021-05-13 11:20:00|24007.03|23969.03|24004.44|23966.44|24007.42|23969.42|24001.39|23963.39|10
1620904810000|2021-05-13 11:20:10|24005.77|23967.77|24009.98|23971.98|24009.98|23971.98|24005.77|23967.77|10
1620904820000|2021-05-13 11:20:20|24012.4|23974.4|24004.32|23966.32|24019.13|23981.13|24004.32|23966.32|10
1620904830000|2021-05-13 11:20:30|24001.19|23963.19|23980.26|23942.26|24002.18|23964.18|23978.02|23940.02|10
1620904840000|2021-05-13 11:20:40|23979.57|23941.57|23962.75|23924.75|23983.36|23945.36|23962.75|23924.75|10
1620904850000|2021-05-13 11:20:50|23961.67|23923.67|23949.09|23911.09|23964.14|23926.14|23949.09|23911.09|10
1620904860000|2021-05-13 11:21:00|23952.22|23914.22|23912.96|23874.96|23952.22|23914.22|23912.96|23874.96|10
1620904870000|2021-05-13 11:21:10|23914.24|23876.24|23907.07|23869.07|23914.24|23876.24|23903.63|23865.63|10
1620904880000|2021-05-13 11:21:20|23909.81|23871.81|23939.03|23901.03|23939.03|23901.03|23909.81|23871.81|10
1620904890000|2021-05-13 11:21:30|23939.1|23901.1|23947.31|23909.31|23957.06|23919.06|23939.1|23901.1|10
1620904900000|2021-05-13 11:21:40|23946.04|23908.04|23938.9|23900.9|23948.12|23910.12|23936.56|23898.56|10
1620904910000|2021-05-13 11:21:50|23937.9|23899.9|23938.78|23900.78|23942.21|23904.21|23933.31|23895.31|10
1620904920000|2021-05-13 11:22:00|23939.02|23901.02|23952.76|23914.76|23952.76|23914.76|23939.02|23901.02|10
1620904930000|2021-05-13 11:22:10|23953.02|23915.02|23951.06|23913.06|23959.33|23921.33|23949.88|23911.88|10
1620904940000|2021-05-13 11:22:20|23951.48|23913.48|23934.96|23896.96|23951.48|23913.48|23934.96|23896.96|10
1620904950000|2021-05-13 11:22:30|23934.09|23896.09|23952.56|23914.56|23952.56|23914.56|23934.09|23896.09|10
1620904960000|2021-05-13 11:22:40|23954.18|23916.18|23977.32|23939.32|23979.36|23941.36|23954.18|23916.18|10
1620904970000|2021-05-13 11:22:50|23974.81|23936.81|23974.75|23936.75|23974.81|23936.81|23972.01|23934.01|10
1620904980000|2021-05-13 11:23:00|23975.11|23937.11|23995.7|23957.7|23995.7|23957.7|23973.84|23935.84|10
1620904990000|2021-05-13 11:23:10|23998.8|23960.8|24001.14|23963.14|24003.55|23965.55|23998.16|23960.16|10
1620905000000|2021-05-13 11:23:20|23998.87|23960.87|23977.61|23939.61|23998.87|23960.87|23977.61|23939.61|10
1620905010000|2021-05-13 11:23:30|23976.49|23938.49|23951.89|23913.89|23976.49|23938.49|23951.89|23913.89|10
1620905020000|2021-05-13 11:23:40|23946.08|23908.08|23951.63|23913.63|23953.63|23915.63|23946.08|23908.08|10
1620905030000|2021-05-13 11:23:50|23952.38|23914.38|23952.17|23914.17|23955.87|23917.87|23951.31|23913.31|10
1620905040000|2021-05-13 11:24:00|23952.63|23914.63|23936.58|23898.58|23953.07|23915.07|23936.58|23898.58|10
1620905050000|2021-05-13 11:24:10|23928.71|23890.71|23909.69|23871.69|23928.71|23890.71|23909.69|23871.69|10
1620905060000|2021-05-13 11:24:20|23909.23|23871.23|23902.44|23864.44|23909.69|23871.69|23895.01|23857.01|10
1620905070000|2021-05-13 11:24:30|23907.37|23869.37|23909.71|23871.71|23909.71|23871.71|23904.29|23866.29|10
1620905080000|2021-05-13 11:24:40|23909.66|23871.66|23914.36|23876.36|23916.47|23878.47|23907.45|23869.45|10
1620905090000|2021-05-13 11:24:50|23912.97|23874.97|23918.59|23880.59|23919.07|23881.07|23908.4|23870.4|10
1620905100000|2021-05-13 11:25:00|23920.65|23882.65|23900.84|23862.84|23920.65|23882.65|23900.84|23862.84|10
1620905110000|2021-05-13 11:25:10|23901.26|23863.26|23879.35|23841.35|23901.26|23863.26|23875.75|23837.75|10
1620905120000|2021-05-13 11:25:20|23877.21|23839.21|23875.03|23837.03|23877.42|23839.42|23875.03|23837.03|10
1620905130000|2021-05-13 11:25:30|23877.87|23839.87|23876.55|23838.55|23877.99|23839.99|23872.72|23834.72|10
1620905140000|2021-05-13 11:25:40|23876.36|23838.36|23869.3|23831.3|23876.36|23838.36|23867.78|23829.78|10
1620905150000|2021-05-13 11:25:50|23867.74|23829.74|23884.55|23846.55|23884.88|23846.88|23867.74|23829.74|10
1620905160000|2021-05-13 11:26:00|23889.68|23851.68|23932.35|23894.35|23932.35|23894.35|23889.68|23851.68|10
1620905170000|2021-05-13 11:26:10|23934.44|23896.44|23958.54|23920.54|23958.54|23920.54|23934.44|23896.44|10
1620905180000|2021-05-13 11:26:20|23957.43|23919.43|23975.42|23937.42|23979.16|23941.16|23957.43|23919.43|10
1620905190000|2021-05-13 11:26:30|23973.91|23935.91|23969.77|23931.77|23973.91|23935.91|23964.29|23926.29|10
1620905200000|2021-05-13 11:26:40|23968.81|23930.81|23977.91|23939.91|23977.91|23939.91|23968.81|23930.81|10
1620905210000|2021-05-13 11:26:50|23978.65|23940.65|23982.49|23944.49|23989.4|23951.4|23978.65|23940.65|10
1620905220000|2021-05-13 11:27:00|23981.92|23943.92|23964.34|23926.34|23983.71|23945.71|23964.34|23926.34|10
1620905230000|2021-05-13 11:27:10|23961.96|23923.96|23956.42|23918.42|23961.96|23923.96|23955.43|23917.43|10
1620905240000|2021-05-13 11:27:20|23961.49|23923.49|23962.5|23924.5|23966.59|23928.59|23961.49|23923.49|10
1620905250000|2021-05-13 11:27:30|23959.69|23921.69|23952.79|23914.79|23961.19|23923.19|23949.72|23911.72|10
1620905260000|2021-05-13 11:27:40|23951.65|23913.65|23953.23|23915.23|23953.23|23915.23|23948.24|23910.24|10
1620905270000|2021-05-13 11:27:50|23951.29|23913.29|23944.33|23906.33|23951.29|23913.29|23942.79|23904.79|10
1620905280000|2021-05-13 11:28:00|23945.38|23907.38|23946.9|23908.9|23946.9|23908.9|23941.12|23903.12|10
1620905290000|2021-05-13 11:28:10|23946.85|23908.85|23953.83|23915.83|23953.83|23915.83|23946.42|23908.42|10
1620905300000|2021-05-13 11:28:20|23954.89|23916.89|23954.31|23916.31|23959|23921|23953.02|23915.02|10
1620905310000|2021-05-13 11:28:30|23956.52|23918.52|23952.66|23914.66|23956.99|23918.99|23952.6|23914.6|10
1620905320000|2021-05-13 11:28:40|23949.48|23911.48|23947.72|23909.72|23957.15|23919.15|23943.78|23905.78|10
1620905330000|2021-05-13 11:28:50|23949.7|23911.7|23948.43|23910.43|23952.42|23914.42|23947.57|23909.57|10
1620905340000|2021-05-13 11:29:00|23950.43|23912.43|23957.27|23919.27|23957.27|23919.27|23948.83|23910.83|10
1620905350000|2021-05-13 11:29:10|23959.56|23921.56|23976.57|23938.57|23976.57|23938.57|23959.56|23921.56|10
1620905360000|2021-05-13 11:29:20|23978.48|23940.48|23992.08|23954.08|23992.65|23954.65|23978.48|23940.48|10
1620905370000|2021-05-13 11:29:30|23995.39|23957.39|24013.47|23975.47|24013.47|23975.47|23995.23|23957.23|10
1620905380000|2021-05-13 11:29:40|24015.54|23977.54|24023.65|23985.65|24024.81|23986.81|24015.54|23977.54|10
1620905390000|2021-05-13 11:29:50|24025.83|23987.83|24021.42|23983.42|24028.21|23990.21|24019.95|23981.95|10
1620905400000|2021-05-13 11:30:00|24022.72|23984.72|24025.97|23987.97|24025.97|23987.97|24018.15|23980.15|10
1620905410000|2021-05-13 11:30:10|24024.95|23986.95|24063.5|24025.5|24063.5|24025.5|24024.95|23986.95|10
1620905420000|2021-05-13 11:30:20|24064.68|24026.68|24078.46|24040.46|24078.46|24040.46|24064.68|24026.68|10
1620905430000|2021-05-13 11:30:30|24079.62|24041.62|24111.74|24073.74|24111.74|24073.74|24079.62|24041.62|10
1620905440000|2021-05-13 11:30:40|24111.65|24073.65|24128.32|24090.32|24128.36|24090.36|24110.82|24072.82|10
1620905450000|2021-05-13 11:30:50|24129.44|24091.44|24131.9|24093.9|24134.67|24096.67|24129.44|24091.44|10
1620905460000|2021-05-13 11:31:00|24130.54|24092.54|24113.12|24075.12|24132.51|24094.51|24113.12|24075.12|10
1620905470000|2021-05-13 11:31:10|24113.6|24075.6|24130.88|24092.88|24131.64|24093.64|24113.6|24075.6|10
1620905480000|2021-05-13 11:31:20|24130.61|24092.61|24143.15|24105.15|24143.15|24105.15|24130.27|24092.27|10
1620905490000|2021-05-13 11:31:30|24141.18|24103.18|24133.58|24095.58|24141.18|24103.18|24131.46|24093.46|10
1620905500000|2021-05-13 11:31:40|24136.52|24098.52|24142.57|24104.57|24142.57|24104.57|24131.94|24093.94|10
1620905510000|2021-05-13 11:31:50|24142.5|24104.5|24152.19|24114.19|24152.19|24114.19|24141.81|24103.81|10
1620905520000|2021-05-13 11:32:00|24152.81|24114.81|24149.63|24111.63|24155.98|24117.98|24149.63|24111.63|10
1620905530000|2021-05-13 11:32:10|24147.84|24109.84|24135.57|24097.57|24147.84|24109.84|24135.57|24097.57|10
1620905540000|2021-05-13 11:32:20|24130.02|24092.02|24139.02|24101.02|24140.59|24102.59|24130.02|24092.02|10
1620905550000|2021-05-13 11:32:30|24139.46|24101.46|24141.84|24103.84|24143.74|24105.74|24139.46|24101.46|10
1620905560000|2021-05-13 11:32:40|24143.91|24105.91|24143.61|24105.61|24146.38|24108.38|24143.55|24105.55|10
1620905570000|2021-05-13 11:32:50|24143.97|24105.97|24144.67|24106.67|24144.67|24106.67|24139.2|24101.2|10
1620905580000|2021-05-13 11:33:00|24144.66|24106.66|24157.17|24119.17|24157.17|24119.17|24144.66|24106.66|10
1620905590000|2021-05-13 11:33:10|24158.37|24120.37|24167.44|24129.44|24167.95|24129.95|24158.37|24120.37|10
1620905600000|2021-05-13 11:33:20|24168.99|24130.99|24177.53|24139.53|24177.53|24139.53|24168.99|24130.99|10
1620905610000|2021-05-13 11:33:30|24177.71|24139.71|24171.37|24133.37|24179.58|24141.58|24168.99|24130.99|10
1620905620000|2021-05-13 11:33:40|24171.34|24133.34|24162.74|24124.74|24174.73|24136.73|24162.74|24124.74|10
1620905630000|2021-05-13 11:33:50|24158.43|24120.43|24177.4|24139.4|24182.21|24144.21|24158.43|24120.43|10
1620905640000|2021-05-13 11:34:00|24177.12|24139.12|24174.64|24136.64|24182.68|24144.68|24173.48|24135.48|10
1620905650000|2021-05-13 11:34:10|24176.75|24138.75|24152.34|24114.34|24176.75|24138.75|24152.34|24114.34|10
1620905660000|2021-05-13 11:34:20|24151.25|24113.25|24149.23|24111.23|24155.88|24117.88|24149.23|24111.23|10
1620905670000|2021-05-13 11:34:30|24151.1|24113.1|24149.86|24111.86|24155.01|24117.01|24144.36|24106.36|10
1620905680000|2021-05-13 11:34:40|24148.95|24110.95|24129.46|24091.46|24148.95|24110.95|24129.46|24091.46|10
1620905690000|2021-05-13 11:34:50|24128.18|24090.18|24107.18|24069.18|24128.18|24090.18|24107.18|24069.18|10
1620905700000|2021-05-13 11:35:00|24113.47|24075.47|24100.24|24062.24|24113.86|24075.86|24100.24|24062.24|10
1620905710000|2021-05-13 11:35:10|24096.21|24058.21|24071.11|24033.11|24096.21|24058.21|24068.91|24030.91|10
1620905720000|2021-05-13 11:35:20|24067.85|24029.85|24072.72|24034.72|24072.72|24034.72|24057.56|24019.56|10
1620905730000|2021-05-13 11:35:30|24076.03|24038.03|24098.38|24060.38|24098.38|24060.38|24076.03|24038.03|10
1620905740000|2021-05-13 11:35:40|24097.37|24059.37|24101.69|24063.69|24114.39|24076.39|24097.37|24059.37|10
1620905750000|2021-05-13 11:35:50|24098.46|24060.46|24102|24064|24106.74|24068.74|24098.46|24060.46|10
1620905760000|2021-05-13 11:36:00|24100.98|24062.98|24098.65|24060.65|24110.57|24072.57|24098.65|24060.65|10
1620905770000|2021-05-13 11:36:10|24096.21|24058.21|24069.43|24031.43|24096.21|24058.21|24069.43|24031.43|9
1620905780000|2021-05-13 11:36:20|24068.38|24030.38|24050.93|24012.93|24068.38|24030.38|24050.93|24012.93|10
1620905790000|2021-05-13 11:36:30|24050.23|24012.23|24039.07|24001.07|24050.23|24012.23|24038.13|24000.13|10
1620905800000|2021-05-13 11:36:40|24038.25|24000.25|24033.17|23995.17|24040.7|24002.7|24032.98|23994.98|10
1620905810000|2021-05-13 11:36:50|24031.11|23993.11|24042.85|24004.85|24042.85|24004.85|24030.22|23992.22|10
1620905820000|2021-05-13 11:37:00|24043.82|24005.82|24059.01|24021.01|24059.01|24021.01|24042.92|24004.92|10
1620905830000|2021-05-13 11:37:10|24059.09|24021.09|24056.73|24018.73|24062.7|24024.7|24056.73|24018.73|10
1620905840000|2021-05-13 11:37:20|24057.59|24019.59|24050.88|24012.88|24058.18|24020.18|24050.88|24012.88|10
1620905850000|2021-05-13 11:37:30|24051.23|24013.23|24047.73|24009.73|24051.23|24013.23|24046.53|24008.53|10
1620905860000|2021-05-13 11:37:40|24048.52|24010.52|24045.51|24007.51|24050.3|24012.3|24045.28|24007.28|10
1620905870000|2021-05-13 11:37:50|24043.48|24005.48|24029.62|23991.62|24043.48|24005.48|24029.06|23991.06|10
1620905880000|2021-05-13 11:38:00|24028.89|23990.89|24021.04|23983.04|24028.89|23990.89|24017.76|23979.76|10
1620905890000|2021-05-13 11:38:10|24022.56|23984.56|24003.03|23965.03|24022.56|23984.56|24000.32|23962.32|10
1620905900000|2021-05-13 11:38:20|24004.47|23966.47|24008.51|23970.51|24008.51|23970.51|24003.42|23965.42|10
1620905910000|2021-05-13 11:38:30|24009.78|23971.78|24018.22|23980.22|24018.22|23980.22|24009.6|23971.6|10
1620905920000|2021-05-13 11:38:40|24023.43|23985.43|24048.48|24010.48|24048.48|24010.48|24023.43|23985.43|10
1620905930000|2021-05-13 11:38:50|24052.44|24014.44|24077.62|24039.62|24080.01|24042.01|24052.44|24014.44|10
1620905940000|2021-05-13 11:39:00|24078.15|24040.15|24063.24|24025.24|24078.15|24040.15|24062.46|24024.46|10
1620905950000|2021-05-13 11:39:10|24063.97|24025.97|24053.74|24015.74|24065.75|24027.75|24053.74|24015.74|10
1620905960000|2021-05-13 11:39:20|24057.52|24019.52|24070.39|24032.39|24070.39|24032.39|24057.52|24019.52|10
1620905970000|2021-05-13 11:39:30|24073.19|24035.19|24080.64|24042.64|24083.86|24045.86|24073.19|24035.19|10
1620905980000|2021-05-13 11:39:40|24080.02|24042.02|24079.77|24041.77|24080.02|24042.02|24074.2|24036.2|10
1620905990000|2021-05-13 11:39:50|24079.96|24041.96|24088.26|24050.26|24091.11|24053.11|24079.96|24041.96|10
1620906000000|2021-05-13 11:40:00|24089.75|24051.75|24094.34|24056.34|24094.34|24056.34|24089.75|24051.75|10
1620906010000|2021-05-13 11:40:10|24096.69|24058.69|24113.96|24075.96|24113.96|24075.96|24096.69|24058.69|10
1620906020000|2021-05-13 11:40:20|24113.18|24075.18|24134.82|24096.82|24134.82|24096.82|24113.18|24075.18|10
1620906030000|2021-05-13 11:40:30|24136.59|24098.59|24148.77|24110.77|24148.77|24110.77|24136.59|24098.59|10
1620906040000|2021-05-13 11:40:40|24147.92|24109.92|24160.4|24122.4|24160.4|24122.4|24147.92|24109.92|10
1620906050000|2021-05-13 11:40:50|24160.52|24122.52|24143.69|24105.69|24160.52|24122.52|24143.69|24105.69|10
1620906060000|2021-05-13 11:41:00|24142.89|24104.89|24142.54|24104.54|24142.89|24104.89|24137.73|24099.73|10
1620906070000|2021-05-13 11:41:10|24141.2|24103.2|24140.88|24102.88|24143.61|24105.61|24140.11|24102.11|10
1620906080000|2021-05-13 11:41:20|24142.9|24104.9|24142.19|24104.19|24146.55|24108.55|24142|24104|10
1620906090000|2021-05-13 11:41:30|24140.98|24102.98|24124.32|24086.32|24140.98|24102.98|24124.32|24086.32|10
1620906100000|2021-05-13 11:41:40|24124.66|24086.66|24109.45|24071.45|24124.66|24086.66|24109.45|24071.45|10
1620906110000|2021-05-13 11:41:50|24107.33|24069.33|24109.28|24071.28|24109.28|24071.28|24106.93|24068.93|10
1620906120000|2021-05-13 11:42:00|24106.99|24068.99|24107.14|24069.14|24109.95|24071.95|24104.41|24066.41|10
1620906130000|2021-05-13 11:42:10|24107.71|24069.71|24096.35|24058.35|24108.48|24070.48|24096.35|24058.35|10
1620906140000|2021-05-13 11:42:20|24094.29|24056.29|24090.45|24052.45|24094.29|24056.29|24089.99|24051.99|10
1620906150000|2021-05-13 11:42:30|24090.3|24052.3|24086.99|24048.99|24090.56|24052.56|24086.19|24048.19|10
1620906160000|2021-05-13 11:42:40|24087.48|24049.48|24088.93|24050.93|24091.79|24053.79|24087.48|24049.48|10
1620906170000|2021-05-13 11:42:50|24088.52|24050.52|24084.42|24046.42|24088.52|24050.52|24084.4|24046.4|10
1620906180000|2021-05-13 11:43:00|24084.2|24046.2|24077.77|24039.77|24085.76|24047.76|24077.77|24039.77|10
1620906190000|2021-05-13 11:43:10|24077.16|24039.16|24085.47|24047.47|24087.4|24049.4|24077.07|24039.07|10
1620906200000|2021-05-13 11:43:20|24084.25|24046.25|24089|24051|24089|24051|24084.25|24046.25|10
1620906210000|2021-05-13 11:43:30|24086.01|24048.01|24071.08|24033.08|24086.01|24048.01|24070.34|24032.34|10
1620906220000|2021-05-13 11:43:40|24072.41|24034.41|24095.57|24057.57|24095.57|24057.57|24072.41|24034.41|10
1620906230000|2021-05-13 11:43:50|24097.08|24059.08|24127.54|24089.54|24127.54|24089.54|24097.08|24059.08|10
1620906240000|2021-05-13 11:44:00|24126.81|24088.81|24156.2|24118.2|24159.85|24121.85|24122.4|24084.4|10
1620906250000|2021-05-13 11:44:10|24152.83|24114.83|24169.02|24131.02|24169.02|24131.02|24152.83|24114.83|10
1620906260000|2021-05-13 11:44:20|24171.65|24133.65|24181.21|24143.21|24182.01|24144.01|24171.64|24133.64|10
1620906270000|2021-05-13 11:44:30|24182.51|24144.51|24170.39|24132.39|24182.51|24144.51|24169.46|24131.46|10
1620906280000|2021-05-13 11:44:40|24167.86|24129.86|24171.47|24133.47|24172.07|24134.07|24165.43|24127.43|10
1620906290000|2021-05-13 11:44:50|24170.14|24132.14|24173.16|24135.16|24175.27|24137.27|24166.13|24128.13|10
1620906300000|2021-05-13 11:45:00|24176.09|24138.09|24183.72|24145.72|24183.96|24145.96|24176.09|24138.09|10
1620906310000|2021-05-13 11:45:10|24184.38|24146.38|24158|24120|24184.38|24146.38|24158|24120|10
1620906320000|2021-05-13 11:45:20|24157.63|24119.63|24160.36|24122.36|24163.58|24125.58|24157.63|24119.63|10
1620906330000|2021-05-13 11:45:30|24158.03|24120.03|24147.62|24109.62|24160.05|24122.05|24147.62|24109.62|10
1620906340000|2021-05-13 11:45:40|24147.24|24109.24|24129.81|24091.81|24147.24|24109.24|24129.81|24091.81|10
1620906350000|2021-05-13 11:45:50|24129.89|24091.89|24125.48|24087.48|24130.32|24092.32|24125.48|24087.48|10
1620906360000|2021-05-13 11:46:00|24124.63|24086.63|24113.45|24075.45|24124.85|24086.85|24113.45|24075.45|10
1620906370000|2021-05-13 11:46:10|24112.61|24074.61|24104.93|24066.93|24112.61|24074.61|24104.93|24066.93|9
1620906380000|2021-05-13 11:46:20|24107.93|24069.93|24096.58|24058.58|24108.78|24070.78|24096.58|24058.58|10
1620906390000|2021-05-13 11:46:30|24094.74|24056.74|24092.12|24054.12|24095.48|24057.48|24086.14|24048.14|10
1620906400000|2021-05-13 11:46:40|24091.4|24053.4|24089.06|24051.06|24091.4|24053.4|24089.06|24051.06|10
1620906410000|2021-05-13 11:46:50|24087.79|24049.79|24112.44|24074.44|24112.44|24074.44|24087.2|24049.2|10
1620906420000|2021-05-13 11:47:00|24116.3|24078.3|24142.58|24104.58|24142.58|24104.58|24116.3|24078.3|10
1620906430000|2021-05-13 11:47:10|24141.85|24103.85|24154.32|24116.32|24154.32|24116.32|24140.56|24102.56|10
1620906440000|2021-05-13 11:47:20|24155.63|24117.63|24152.65|24114.65|24155.86|24117.86|24152.65|24114.65|10
1620906450000|2021-05-13 11:47:30|24150.02|24112.02|24146.66|24108.66|24150.46|24112.46|24146.66|24108.66|10
1620906460000|2021-05-13 11:47:40|24146.6|24108.6|24147.58|24109.58|24147.58|24109.58|24143.98|24105.98|10
1620906470000|2021-05-13 11:47:50|24148.04|24110.04|24141.08|24103.08|24148.04|24110.04|24141.08|24103.08|10
1620906480000|2021-05-13 11:48:00|24141.2|24103.2|24133.24|24095.24|24141.44|24103.44|24133.24|24095.24|10
1620906490000|2021-05-13 11:48:10|24135.64|24097.64|24130.89|24092.89|24136.46|24098.46|24130.89|24092.89|10
1620906500000|2021-05-13 11:48:20|24128.82|24090.82|24128.69|24090.69|24129.03|24091.03|24127.51|24089.51|10
1620906510000|2021-05-13 11:48:30|24129.65|24091.65|24121.42|24083.42|24130.61|24092.61|24121.42|24083.42|10
1620906520000|2021-05-13 11:48:40|24121.48|24083.48|24124.44|24086.44|24124.44|24086.44|24119.76|24081.76|10
1620906530000|2021-05-13 11:48:50|24125.52|24087.52|24126.7|24088.7|24127.62|24089.62|24125.52|24087.52|10
1620906540000|2021-05-13 11:49:00|24126.27|24088.27|24142.72|24104.72|24142.72|24104.72|24125.82|24087.82|10
1620906550000|2021-05-13 11:49:10|24143.86|24105.86|24155.47|24117.47|24155.47|24117.47|24143.86|24105.86|10
1620906560000|2021-05-13 11:49:20|24155.35|24117.35|24184.85|24146.85|24184.85|24146.85|24155.35|24117.35|10
1620906570000|2021-05-13 11:49:30|24185.99|24147.99|24214.47|24176.47|24214.47|24176.47|24183.37|24145.37|10
1620906580000|2021-05-13 11:49:40|24214.83|24176.83|24244.35|24206.35|24244.35|24206.35|24214.83|24176.83|10
1620906590000|2021-05-13 11:49:50|24245.46|24207.46|24246.99|24208.99|24246.99|24208.99|24242.51|24204.51|10
1620906600000|2021-05-13 11:50:00|24248.9|24210.9|24250.74|24212.74|24252|24214|24248.9|24210.9|10
1620906610000|2021-05-13 11:50:10|24250.27|24212.27|24241.81|24203.81|24250.66|24212.66|24241.81|24203.81|10
1620906620000|2021-05-13 11:50:20|24240.13|24202.13|24234.38|24196.38|24240.13|24202.13|24234.38|24196.38|10
1620906630000|2021-05-13 11:50:30|24231.75|24193.75|24224.03|24186.03|24231.75|24193.75|24222.38|24184.38|10
1620906640000|2021-05-13 11:50:40|24222.73|24184.73|24219.64|24181.64|24223.07|24185.07|24219.26|24181.26|10
1620906650000|2021-05-13 11:50:50|24218.64|24180.64|24214.34|24176.34|24218.9|24180.9|24214.07|24176.07|10
1620906660000|2021-05-13 11:51:00|24215|24177|24192.08|24154.08|24215.59|24177.59|24192.08|24154.08|10
1620906670000|2021-05-13 11:51:10|24189.44|24151.44|24189.07|24151.07|24189.44|24151.44|24177.95|24139.95|10
1620906680000|2021-05-13 11:51:20|24189.76|24151.76|24188.02|24150.02|24193.95|24155.95|24187.66|24149.66|10
1620906690000|2021-05-13 11:51:30|24187.38|24149.38|24178.07|24140.07|24187.38|24149.38|24178.07|24140.07|10
1620906700000|2021-05-13 11:51:40|24177.92|24139.92|24175.97|24137.97|24178.74|24140.74|24175.97|24137.97|10
1620906710000|2021-05-13 11:51:50|24174.03|24136.03|24177.11|24139.11|24179.2|24141.2|24174.03|24136.03|10
1620906720000|2021-05-13 11:52:00|24181.04|24143.04|24183.64|24145.64|24186.28|24148.28|24180.97|24142.97|10
1620906730000|2021-05-13 11:52:10|24183.71|24145.71|24186.74|24148.74|24186.76|24148.76|24182.02|24144.02|10
1620906740000|2021-05-13 11:52:20|24187.16|24149.16|24170.66|24132.66|24187.16|24149.16|24170.66|24132.66|10
1620906750000|2021-05-13 11:52:30|24169.85|24131.85|24142.45|24104.45|24169.85|24131.85|24142.45|24104.45|10
1620906760000|2021-05-13 11:52:40|24142.42|24104.42|24140.51|24102.51|24144.03|24106.03|24140.51|24102.51|10
1620906770000|2021-05-13 11:52:50|24140.64|24102.64|24133.71|24095.71|24140.88|24102.88|24133.69|24095.69|10
1620906780000|2021-05-13 11:53:00|24133.41|24095.41|24129.81|24091.81|24133.41|24095.41|24128.57|24090.57|10
1620906790000|2021-05-13 11:53:10|24129.44|24091.44|24126.96|24088.96|24131.23|24093.23|24126.04|24088.04|10
1620906800000|2021-05-13 11:53:20|24129.02|24091.02|24129.97|24091.97|24132.9|24094.9|24129.02|24091.02|10
1620906810000|2021-05-13 11:53:30|24130.51|24092.51|24136.8|24098.8|24136.8|24098.8|24129.6|24091.6|10
1620906820000|2021-05-13 11:53:40|24136.99|24098.99|24147.28|24109.28|24147.28|24109.28|24136.99|24098.99|10
1620906830000|2021-05-13 11:53:50|24149.8|24111.8|24163.49|24125.49|24163.49|24125.49|24149.8|24111.8|10
1620906840000|2021-05-13 11:54:00|24162.02|24124.02|24158.11|24120.11|24162.02|24124.02|24157.82|24119.82|10
1620906850000|2021-05-13 11:54:10|24155.03|24117.03|24158.49|24120.49|24158.49|24120.49|24152.72|24114.72|10
1620906860000|2021-05-13 11:54:20|24158.53|24120.53|24173.91|24135.91|24177.96|24139.96|24158.53|24120.53|10
1620906870000|2021-05-13 11:54:30|24174.49|24136.49|24190.15|24152.15|24190.15|24152.15|24173.86|24135.86|10
1620906880000|2021-05-13 11:54:40|24190.01|24152.01|24205.75|24167.75|24205.75|24167.75|24190.01|24152.01|10
1620906890000|2021-05-13 11:54:50|24206.49|24168.49|24222.76|24184.76|24222.76|24184.76|24206.49|24168.49|10
1620906900000|2021-05-13 11:55:00|24225.5|24187.5|24227.49|24189.49|24227.49|24189.49|24223.39|24185.39|10
1620906910000|2021-05-13 11:55:10|24228.19|24190.19|24234.94|24196.94|24237.8|24199.8|24228.19|24190.19|10
1620906920000|2021-05-13 11:55:20|24234.69|24196.69|24235.2|24197.2|24237|24199|24234.24|24196.24|10
1620906930000|2021-05-13 11:55:30|24237.45|24199.45|24255.07|24217.07|24255.07|24217.07|24237.45|24199.45|10
1620906940000|2021-05-13 11:55:40|24255.41|24217.41|24256.1|24218.1|24257.6|24219.6|24254.81|24216.81|10
1620906950000|2021-05-13 11:55:50|24256.17|24218.17|24265.14|24227.14|24268.86|24230.86|24256.17|24218.17|10
1620906960000|2021-05-13 11:56:00|24262.86|24224.86|24246.55|24208.55|24262.86|24224.86|24246.55|24208.55|10
1620906970000|2021-05-13 11:56:10|24247.4|24209.4|24240.23|24202.23|24249.05|24211.05|24240.23|24202.23|10
1620906980000|2021-05-13 11:56:20|24240.98|24202.98|24240.28|24202.28|24242.13|24204.13|24238.49|24200.49|10
1620906990000|2021-05-13 11:56:30|24239.64|24201.64|24247.11|24209.11|24247.51|24209.51|24237.92|24199.92|10
1620907000000|2021-05-13 11:56:40|24243.75|24205.75|24230.22|24192.22|24245.1|24207.1|24230.22|24192.22|10
1620907010000|2021-05-13 11:56:50|24228.95|24190.95|24213.02|24175.02|24228.95|24190.95|24213.02|24175.02|10
1620907020000|2021-05-13 11:57:00|24211.73|24173.73|24217.62|24179.62|24217.62|24179.62|24211.73|24173.73|10
1620907030000|2021-05-13 11:57:10|24218.44|24180.44|24210.02|24172.02|24218.61|24180.61|24210.02|24172.02|10
1620907040000|2021-05-13 11:57:20|24208.18|24170.18|24200.62|24162.62|24210.38|24172.38|24200.62|24162.62|10
1620907050000|2021-05-13 11:57:30|24201.95|24163.95|24202.01|24164.01|24202.01|24164.01|24196.07|24158.07|10
1620907060000|2021-05-13 11:57:40|24204.46|24166.46|24214.53|24176.53|24214.53|24176.53|24204.46|24166.46|10
1620907070000|2021-05-13 11:57:50|24215.22|24177.22|24223.6|24185.6|24223.6|24185.6|24215.22|24177.22|10
1620907080000|2021-05-13 11:58:00|24224.73|24186.73|24229.12|24191.12|24235.72|24197.72|24224.73|24186.73|10
1620907090000|2021-05-13 11:58:10|24227.11|24189.11|24218.62|24180.62|24228.21|24190.21|24218.62|24180.62|10
1620907100000|2021-05-13 11:58:20|24219.17|24181.17|24205.73|24167.73|24219.17|24181.17|24205.73|24167.73|10
1620907110000|2021-05-13 11:58:30|24203.17|24165.17|24189.53|24151.53|24203.17|24165.17|24189.53|24151.53|10
1620907120000|2021-05-13 11:58:40|24189.17|24151.17|24186.18|24148.18|24189.17|24151.17|24185.21|24147.21|10
1620907130000|2021-05-13 11:58:50|24187.27|24149.27|24176.83|24138.83|24187.27|24149.27|24176.83|24138.83|10
1620907140000|2021-05-13 11:59:00|24175.71|24137.71|24155.88|24117.88|24175.71|24137.71|24155.88|24117.88|10
1620907150000|2021-05-13 11:59:10|24157.02|24119.02|24169.1|24131.1|24169.1|24131.1|24154.53|24116.53|10
1620907160000|2021-05-13 11:59:20|24170.98|24132.98|24190.16|24152.16|24190.16|24152.16|24170.98|24132.98|10
1620907170000|2021-05-13 11:59:30|24190.28|24152.28|24198.04|24160.04|24198.04|24160.04|24189.08|24151.08|10
1620907180000|2021-05-13 11:59:40|24198.23|24160.23|24206.76|24168.76|24207.54|24169.54|24198.23|24160.23|10
1620907190000|2021-05-13 11:59:50|24204.6|24166.6|24214.37|24176.37|24214.37|24176.37|24203.56|24165.56|10
1620907200000|2021-05-13 12:00:00|24216.06|24178.06|24230.09|24192.09|24230.09|24192.09|24216|24178|10
1620907210000|2021-05-13 12:00:10|24230.22|24192.22|24251.65|24213.65|24251.65|24213.65|24230.22|24192.22|10
1620907220000|2021-05-13 12:00:20|24253.11|24215.11|24261|24223|24262.45|24224.45|24253.04|24215.04|10
1620907230000|2021-05-13 12:00:30|24257.9|24219.9|24245.81|24207.81|24257.9|24219.9|24245.81|24207.81|10
1620907240000|2021-05-13 12:00:40|24243.69|24205.69|24233.48|24195.48|24243.69|24205.69|24233.48|24195.48|10
1620907250000|2021-05-13 12:00:50|24233.07|24195.07|24228.36|24190.36|24233.07|24195.07|24228.36|24190.36|10
1620907260000|2021-05-13 12:01:00|24225.92|24187.92|24203.3|24165.3|24225.92|24187.92|24203.3|24165.3|9
1620907270000|2021-05-13 12:01:10|24202.28|24164.28|24174.61|24136.61|24202.28|24164.28|24174.61|24136.61|10
1620907280000|2021-05-13 12:01:20|24171.26|24133.26|24156.74|24118.74|24171.26|24133.26|24156.74|24118.74|10
1620907290000|2021-05-13 12:01:30|24150.28|24112.28|24135.78|24097.78|24150.28|24112.28|24135.78|24097.78|10
1620907300000|2021-05-13 12:01:40|24134.81|24096.81|24141.56|24103.56|24141.56|24103.56|24132.29|24094.29|10
1620907310000|2021-05-13 12:01:50|24143.28|24105.28|24151.53|24113.53|24151.53|24113.53|24143.03|24105.03|10
1620907320000|2021-05-13 12:02:00|24151.68|24113.68|24176.01|24138.01|24176.01|24138.01|24151.2|24113.2|10
1620907330000|2021-05-13 12:02:10|24179.42|24141.42|24196.08|24158.08|24196.08|24158.08|24179.42|24141.42|10
1620907340000|2021-05-13 12:02:20|24196.74|24158.74|24215.17|24177.17|24215.17|24177.17|24196.74|24158.74|10
1620907350000|2021-05-13 12:02:30|24214.6|24176.6|24236.38|24198.38|24236.38|24198.38|24214.6|24176.6|10
1620907360000|2021-05-13 12:02:40|24234.91|24196.91|24237.97|24199.97|24237.97|24199.97|24234.91|24196.91|10
1620907370000|2021-05-13 12:02:50|24239.8|24201.8|24226.03|24188.03|24239.8|24201.8|24226.03|24188.03|10
1620907380000|2021-05-13 12:03:00|24226.22|24188.22|24211.86|24173.86|24228.3|24190.3|24211.86|24173.86|10
1620907390000|2021-05-13 12:03:10|24210.74|24172.74|24191.57|24153.57|24211.21|24173.21|24191.57|24153.57|10
1620907400000|2021-05-13 12:03:20|24191.51|24153.51|24178.9|24140.9|24192.15|24154.15|24178.9|24140.9|10
1620907410000|2021-05-13 12:03:30|24179.95|24141.95|24184.38|24146.38|24184.38|24146.38|24179.09|24141.09|10
1620907420000|2021-05-13 12:03:40|24182.87|24144.87|24165.48|24127.48|24184.09|24146.09|24165.48|24127.48|10
1620907430000|2021-05-13 12:03:50|24163.77|24125.77|24155.23|24117.23|24165.84|24127.84|24155.23|24117.23|10
1620907440000|2021-05-13 12:04:00|24153.45|24115.45|24144.57|24106.57|24153.75|24115.75|24144.57|24106.57|10
1620907450000|2021-05-13 12:04:10|24142.28|24104.28|24151.01|24113.01|24151.01|24113.01|24140.46|24102.46|10
1620907460000|2021-05-13 12:04:20|24155.39|24117.39|24176.9|24138.9|24176.9|24138.9|24155.39|24117.39|10
1620907470000|2021-05-13 12:04:30|24179.35|24141.35|24179.28|24141.28|24183.29|24145.29|24177.62|24139.62|10
1620907480000|2021-05-13 12:04:40|24179.49|24141.49|24160.83|24122.83|24180.1|24142.1|24160.83|24122.83|10
1620907490000|2021-05-13 12:04:50|24161.64|24123.64|24142.19|24104.19|24161.64|24123.64|24142.19|24104.19|10
1620907500000|2021-05-13 12:05:00|24140.38|24102.38|24117.1|24079.1|24140.38|24102.38|24112.71|24074.71|10
1620907510000|2021-05-13 12:05:10|24117.27|24079.27|24104.08|24066.08|24117.81|24079.81|24104.08|24066.08|10
1620907520000|2021-05-13 12:05:20|24102.83|24064.83|24079.86|24041.86|24102.83|24064.83|24079.86|24041.86|10
1620907530000|2021-05-13 12:05:30|24078.03|24040.03|24079.69|24041.69|24084.24|24046.24|24075.76|24037.76|10
1620907540000|2021-05-13 12:05:40|24077.43|24039.43|24095.45|24057.45|24095.45|24057.45|24077.43|24039.43|10
1620907550000|2021-05-13 12:05:50|24096.49|24058.49|24098.45|24060.45|24099.75|24061.75|24095.74|24057.74|10
1620907560000|2021-05-13 12:06:00|24097.58|24059.58|24107.05|24069.05|24107.05|24069.05|24097.58|24059.58|10
1620907570000|2021-05-13 12:06:10|24105.86|24067.86|24096.37|24058.37|24105.86|24067.86|24095.69|24057.69|10
1620907580000|2021-05-13 12:06:20|24098.13|24060.13|24108.32|24070.32|24108.32|24070.32|24097.13|24059.13|10
1620907590000|2021-05-13 12:06:30|24108.87|24070.87|24115.89|24077.89|24116.51|24078.51|24108.87|24070.87|10
1620907600000|2021-05-13 12:06:40|24115.75|24077.75|24131.03|24093.03|24132.48|24094.48|24115.75|24077.75|10
1620907610000|2021-05-13 12:06:50|24129.77|24091.77|24112.22|24074.22|24129.77|24091.77|24112.22|24074.22|10
1620907620000|2021-05-13 12:07:00|24111.79|24073.79|24102.34|24064.34|24111.79|24073.79|24102.34|24064.34|10
1620907630000|2021-05-13 12:07:10|24102.06|24064.06|24114.2|24076.2|24114.2|24076.2|24102.04|24064.04|10
1620907640000|2021-05-13 12:07:20|24115.04|24077.04|24128.75|24090.75|24128.75|24090.75|24115.04|24077.04|10
1620907650000|2021-05-13 12:07:30|24130.9|24092.9|24131.11|24093.11|24134.65|24096.65|24128.8|24090.8|10
1620907660000|2021-05-13 12:07:40|24129.93|24091.93|24131.26|24093.26|24139.72|24101.72|24129.93|24091.93|10
1620907670000|2021-05-13 12:07:50|24130|24092|24128.87|24090.87|24132.54|24094.54|24128.87|24090.87|10
1620907680000|2021-05-13 12:08:00|24127.39|24089.39|24117.96|24079.96|24127.39|24089.39|24116.39|24078.39|10
1620907690000|2021-05-13 12:08:10|24119.51|24081.51|24134.28|24096.28|24134.28|24096.28|24119.51|24081.51|10
1620907700000|2021-05-13 12:08:20|24134.6|24096.6|24141.25|24103.25|24142.44|24104.44|24134.06|24096.06|10
1620907710000|2021-05-13 12:08:30|24139.78|24101.78|24134.9|24096.9|24140.05|24102.05|24134.62|24096.62|10
1620907720000|2021-05-13 12:08:40|24134.76|24096.76|24127.8|24089.8|24134.76|24096.76|24126.45|24088.45|10
1620907730000|2021-05-13 12:08:50|24127.22|24089.22|24128.73|24090.73|24131.54|24093.54|24127.14|24089.14|10
1620907740000|2021-05-13 12:09:00|24129.47|24091.47|24137.9|24099.9|24137.9|24099.9|24128.18|24090.18|10
1620907750000|2021-05-13 12:09:10|24140.33|24102.33|24149.54|24111.54|24149.54|24111.54|24140.06|24102.06|10
1620907760000|2021-05-13 12:09:20|24152.39|24114.39|24177.52|24139.52|24178.92|24140.92|24152.39|24114.39|10
1620907770000|2021-05-13 12:09:30|24177.24|24139.24|24189.68|24151.68|24189.68|24151.68|24169.93|24131.93|10
1620907780000|2021-05-13 12:09:40|24192.66|24154.66|24218.74|24180.74|24218.84|24180.84|24192.66|24154.66|10
1620907790000|2021-05-13 12:09:50|24220.16|24182.16|24215.31|24177.31|24223.89|24185.89|24215.04|24177.04|10
1620907800000|2021-05-13 12:10:00|24212.25|24174.25|24212.83|24174.83|24213.93|24175.93|24212.07|24174.07|10
1620907810000|2021-05-13 12:10:10|24214.45|24176.45|24220.21|24182.21|24220.21|24182.21|24214.45|24176.45|10
1620907820000|2021-05-13 12:10:20|24221.06|24183.06|24220|24182|24222.04|24184.04|24219.15|24181.15|10
1620907830000|2021-05-13 12:10:30|24221.38|24183.38|24221.48|24183.48|24226.37|24188.37|24221.38|24183.38|10
1620907840000|2021-05-13 12:10:40|24220.9|24182.9|24225.9|24187.9|24229.67|24191.67|24220.9|24182.9|10
1620907850000|2021-05-13 12:10:50|24226.32|24188.32|24226.2|24188.2|24231.63|24193.63|24226.2|24188.2|9
1620907860000|2021-05-13 12:11:00|24224.2|24186.2|24226.02|24188.02|24228.89|24190.89|24220.81|24182.81|10
1620907870000|2021-05-13 12:11:10|24225.79|24187.79|24245.3|24207.3|24245.3|24207.3|24225.79|24187.79|10
1620907880000|2021-05-13 12:11:20|24245.11|24207.11|24260.45|24222.45|24263.02|24225.02|24245.11|24207.11|10
1620907890000|2021-05-13 12:11:30|24258.59|24220.59|24261.82|24223.82|24262.67|24224.67|24252.61|24214.61|10
1620907900000|2021-05-13 12:11:40|24260.32|24222.32|24249.56|24211.56|24262.95|24224.95|24249.56|24211.56|10
1620907910000|2021-05-13 12:11:50|24248.92|24210.92|24264.07|24226.07|24264.75|24226.75|24248.92|24210.92|10
1620907920000|2021-05-13 12:12:00|24263.27|24225.27|24281.8|24243.8|24281.98|24243.98|24263.27|24225.27|10
1620907930000|2021-05-13 12:12:10|24282.5|24244.5|24292.12|24254.12|24292.12|24254.12|24282.5|24244.5|10
1620907940000|2021-05-13 12:12:20|24292.37|24254.37|24309.34|24271.34|24309.34|24271.34|24292.37|24254.37|10
1620907950000|2021-05-13 12:12:30|24313.39|24275.39|24333.39|24295.39|24333.39|24295.39|24313.39|24275.39|10
1620907960000|2021-05-13 12:12:40|24335.61|24297.61|24359.09|24321.09|24359.09|24321.09|24335.61|24297.61|10
1620907970000|2021-05-13 12:12:50|24359.63|24321.63|24373.29|24335.29|24373.29|24335.29|24358.01|24320.01|10
1620907980000|2021-05-13 12:13:00|24386.16|24348.16|24397.63|24359.63|24397.63|24359.63|24385.08|24347.08|10
1620907990000|2021-05-13 12:13:10|24398.48|24360.48|24405.38|24367.38|24406.1|24368.1|24397.37|24359.37|10
1620908000000|2021-05-13 12:13:20|24402.11|24364.11|24385.18|24347.18|24402.11|24364.11|24385.18|24347.18|10
1620908010000|2021-05-13 12:13:30|24381.45|24343.45|24388.84|24350.84|24388.84|24350.84|24378.83|24340.83|10
1620908020000|2021-05-13 12:13:40|24392.74|24354.74|24401.13|24363.13|24401.13|24363.13|24392.74|24354.74|10
1620908030000|2021-05-13 12:13:50|24397.09|24359.09|24393.84|24355.84|24398.96|24360.96|24393.84|24355.84|10
1620908040000|2021-05-13 12:14:00|24390.09|24352.09|24381.52|24343.52|24390.09|24352.09|24381.52|24343.52|10
1620908050000|2021-05-13 12:14:10|24376.8|24338.8|24391.41|24353.41|24391.41|24353.41|24374.17|24336.17|10
1620908060000|2021-05-13 12:14:20|24389.31|24351.31|24384.98|24346.98|24389.31|24351.31|24381.38|24343.38|10
1620908070000|2021-05-13 12:14:30|24390.01|24352.01|24403.43|24365.43|24403.43|24365.43|24390.01|24352.01|10
1620908080000|2021-05-13 12:14:40|24402.5|24364.5|24398.96|24360.96|24405.46|24367.46|24398.96|24360.96|9
1620908090000|2021-05-13 12:14:50|24392.78|24354.78|24385.67|24347.67|24393.06|24355.06|24383.24|24345.24|10
1620908100000|2021-05-13 12:15:00|24386.64|24348.64|24388.18|24350.18|24389.23|24351.23|24384.24|24346.24|10
1620908110000|2021-05-13 12:15:10|24390.85|24352.85|24409.69|24371.69|24409.69|24371.69|24390.85|24352.85|10
1620908120000|2021-05-13 12:15:20|24412.5|24374.5|24417.54|24379.54|24418.96|24380.96|24412.5|24374.5|10
1620908130000|2021-05-13 12:15:30|24418.5|24380.5|24435.44|24397.44|24436.64|24398.64|24418.2|24380.2|10
1620908140000|2021-05-13 12:15:40|24434.62|24396.62|24431.31|24393.31|24434.62|24396.62|24429.52|24391.52|10
1620908150000|2021-05-13 12:15:50|24431.4|24393.4|24442.34|24404.34|24442.34|24404.34|24431.4|24393.4|10
1620908160000|2021-05-13 12:16:00|24444.66|24406.66|24441.25|24403.25|24445.28|24407.28|24438.92|24400.92|10
1620908170000|2021-05-13 12:16:10|24439.92|24401.92|24436.11|24398.11|24441.5|24403.5|24434.37|24396.37|10
1620908180000|2021-05-13 12:16:20|24434.72|24396.72|24426.82|24388.82|24434.72|24396.72|24426.07|24388.07|10
1620908190000|2021-05-13 12:16:30|24425.04|24387.04|24426.97|24388.97|24428|24390|24424.77|24386.77|10
1620908200000|2021-05-13 12:16:40|24426.07|24388.07|24423.97|24385.97|24428.28|24390.28|24423.97|24385.97|10
1620908210000|2021-05-13 12:16:50|24424.01|24386.01|24426.19|24388.19|24426.19|24388.19|24416.85|24378.85|10
1620908220000|2021-05-13 12:17:00|24427.96|24389.96|24432.2|24394.2|24434.02|24396.02|24427.96|24389.96|10
1620908230000|2021-05-13 12:17:10|24432.44|24394.44|24426.52|24388.52|24437.42|24399.42|24426.52|24388.52|10
1620908240000|2021-05-13 12:17:20|24425.17|24387.17|24432.49|24394.49|24432.94|24394.94|24425.17|24387.17|10
1620908250000|2021-05-13 12:17:30|24432.19|24394.19|24428.8|24390.8|24433.05|24395.05|24428.8|24390.8|10
1620908260000|2021-05-13 12:17:40|24430.53|24392.53|24427.09|24389.09|24431.11|24393.11|24427.09|24389.09|10
1620908270000|2021-05-13 12:17:50|24426.87|24388.87|24438.02|24400.02|24438.02|24400.02|24426.87|24388.87|10
1620908280000|2021-05-13 12:18:00|24440.34|24402.34|24461.22|24423.22|24461.22|24423.22|24440.34|24402.34|10
1620908290000|2021-05-13 12:18:10|24467.84|24429.84|24482.06|24444.06|24482.06|24444.06|24467.27|24429.27|10
1620908300000|2021-05-13 12:18:20|24479.95|24441.95|24501.08|24463.08|24501.08|24463.08|24479.95|24441.95|10
1620908310000|2021-05-13 12:18:30|24504.91|24466.91|24526.68|24488.68|24526.68|24488.68|24504.91|24466.91|10
1620908320000|2021-05-13 12:18:40|24528.54|24490.54|24534.42|24496.42|24535.71|24497.71|24528.54|24490.54|10
1620908330000|2021-05-13 12:18:50|24535.33|24497.33|24532.76|24494.76|24536.97|24498.97|24530.99|24492.99|10
1620908340000|2021-05-13 12:19:00|24534.84|24496.84|24521.58|24483.58|24538.34|24500.34|24521.58|24483.58|10
1620908350000|2021-05-13 12:19:10|24521.42|24483.42|24523.85|24485.85|24523.85|24485.85|24518.83|24480.83|10
1620908360000|2021-05-13 12:19:20|24525.86|24487.86|24535.55|24497.55|24537.11|24499.11|24525.86|24487.86|10
1620908370000|2021-05-13 12:19:30|24537.97|24499.97|24556.54|24518.54|24556.54|24518.54|24535.65|24497.65|10
1620908380000|2021-05-13 12:19:40|24558.07|24520.07|24561.87|24523.87|24563.24|24525.24|24558.07|24520.07|10
1620908390000|2021-05-13 12:19:50|24562.54|24524.54|24561.02|24523.02|24562.54|24524.54|24553.74|24515.74|10
1620908400000|2021-05-13 12:20:00|24560.95|24522.95|24571.59|24533.59|24574.56|24536.56|24559.46|24521.46|10
1620908410000|2021-05-13 12:20:10|24569.49|24531.49|24564.79|24526.79|24570.3|24532.3|24564.79|24526.79|10
1620908420000|2021-05-13 12:20:20|24557.41|24519.41|24537.66|24499.66|24557.41|24519.41|24537.49|24499.49|10
1620908430000|2021-05-13 12:20:30|24537.76|24499.76|24550.18|24512.18|24550.18|24512.18|24537.76|24499.76|10
1620908440000|2021-05-13 12:20:40|24554.2|24516.2|24576.59|24538.59|24576.59|24538.59|24554.2|24516.2|10
1620908450000|2021-05-13 12:20:50|24577.92|24539.92|24582.17|24544.17|24582.17|24544.17|24576.94|24538.94|10
1620908460000|2021-05-13 12:21:00|24585.42|24547.42|24611.66|24573.66|24611.66|24573.66|24584.65|24546.65|10
1620908470000|2021-05-13 12:21:10|24611.97|24573.97|24614.77|24576.77|24616.26|24578.26|24611.3|24573.3|10
1620908480000|2021-05-13 12:21:20|24615.79|24577.79|24619.84|24581.84|24621.56|24583.56|24614.81|24576.81|10
1620908490000|2021-05-13 12:21:30|24621.59|24583.59|24626.25|24588.25|24629.19|24591.19|24620.52|24582.52|10
1620908500000|2021-05-13 12:21:40|24619.95|24581.95|24605.89|24567.89|24620.62|24582.62|24605.89|24567.89|10
1620908510000|2021-05-13 12:21:50|24604.58|24566.58|24602.51|24564.51|24604.78|24566.78|24602.13|24564.13|10
1620908520000|2021-05-13 12:22:00|24605.17|24567.17|24616.96|24578.96|24616.96|24578.96|24605.17|24567.17|10
1620908530000|2021-05-13 12:22:10|24616.29|24578.29|24629.41|24591.41|24631.81|24593.81|24616.29|24578.29|9
1620908540000|2021-05-13 12:22:20|24632.33|24594.33|24640.83|24602.83|24644.78|24606.78|24632.33|24594.33|10
1620908550000|2021-05-13 12:22:30|24636.31|24598.31|24627.81|24589.81|24636.31|24598.31|24626.73|24588.73|10
1620908560000|2021-05-13 12:22:40|24628.59|24590.59|24629.93|24591.93|24634.38|24596.38|24626.82|24588.82|10
1620908570000|2021-05-13 12:22:50|24628.06|24590.06|24617.57|24579.57|24628.06|24590.06|24617.31|24579.31|10
1620908580000|2021-05-13 12:23:00|24609.6|24571.6|24607.69|24569.69|24612.55|24574.55|24607.69|24569.69|10
1620908590000|2021-05-13 12:23:10|24608.17|24570.17|24601.51|24563.51|24608.52|24570.52|24601.51|24563.51|10
1620908600000|2021-05-13 12:23:20|24598.5|24560.5|24605.17|24567.17|24605.17|24567.17|24595.12|24557.12|10
1620908610000|2021-05-13 12:23:30|24608.44|24570.44|24631.84|24593.84|24631.84|24593.84|24608.44|24570.44|10
1620908620000|2021-05-13 12:23:40|24635.1|24597.1|24642.76|24604.76|24643.78|24605.78|24634.6|24596.6|10
1620908630000|2021-05-13 12:23:50|24642.1|24604.1|24634.82|24596.82|24642.1|24604.1|24631.01|24593.01|10
1620908640000|2021-05-13 12:24:00|24634.7|24596.7|24636.31|24598.31|24636.31|24598.31|24631.74|24593.74|10
1620908650000|2021-05-13 12:24:10|24637.39|24599.39|24652.46|24614.46|24652.46|24614.46|24637.39|24599.39|10
1620908660000|2021-05-13 12:24:20|24655.91|24617.91|24645.55|24607.55|24658.1|24620.1|24645.55|24607.55|10
1620908670000|2021-05-13 12:24:30|24646.17|24608.17|24665.37|24627.37|24665.37|24627.37|24646.17|24608.17|10
1620908680000|2021-05-13 12:24:40|24665.08|24627.08|24658.61|24620.61|24665.89|24627.89|24658.55|24620.55|10
1620908690000|2021-05-13 12:24:50|24659.2|24621.2|24651.52|24613.52|24659.2|24621.2|24651.52|24613.52|10
1620908700000|2021-05-13 12:25:00|24649.32|24611.32|24660.28|24622.28|24660.28|24622.28|24646.81|24608.81|10
1620908710000|2021-05-13 12:25:10|24660.58|24622.58|24644.04|24606.04|24660.58|24622.58|24644.04|24606.04|10
1620908720000|2021-05-13 12:25:20|24638.25|24600.25|24632.54|24594.54|24641.12|24603.12|24632.54|24594.54|10
1620908730000|2021-05-13 12:25:30|24630.33|24592.33|24603.14|24565.14|24630.33|24592.33|24602.86|24564.86|10
1620908740000|2021-05-13 12:25:40|24603.4|24565.4|24600.85|24562.85|24607.35|24569.35|24600.85|24562.85|10
1620908750000|2021-05-13 12:25:50|24597.7|24559.7|24601.06|24563.06|24602.9|24564.9|24594.02|24556.02|10
1620908760000|2021-05-13 12:26:00|24604.44|24566.44|24609.59|24571.59|24609.59|24571.59|24603.34|24565.34|10
1620908770000|2021-05-13 12:26:10|24608.57|24570.57|24610.04|24572.04|24611.15|24573.15|24608.57|24570.57|9
1620908780000|2021-05-13 12:26:20|24609.77|24571.77|24617.5|24579.5|24617.5|24579.5|24607.28|24569.28|10
1620908790000|2021-05-13 12:26:30|24620.79|24582.79|24624.01|24586.01|24625.7|24587.7|24620.79|24582.79|10
1620908800000|2021-05-13 12:26:40|24621.36|24583.36|24616.63|24578.63|24621.36|24583.36|24613.41|24575.41|10
1620908810000|2021-05-13 12:26:50|24617.49|24579.49|24612.99|24574.99|24617.69|24579.69|24612.99|24574.99|10
1620908820000|2021-05-13 12:27:00|24611.27|24573.27|24619.98|24581.98|24619.98|24581.98|24611.06|24573.06|10
1620908830000|2021-05-13 12:27:10|24620.99|24582.99|24617.77|24579.77|24624.32|24586.32|24617.77|24579.77|10
1620908840000|2021-05-13 12:27:20|24616.57|24578.57|24607.53|24569.53|24616.57|24578.57|24607.53|24569.53|10
1620908850000|2021-05-13 12:27:30|24606.83|24568.83|24591.08|24553.08|24609.18|24571.18|24591.08|24553.08|10
1620908860000|2021-05-13 12:27:40|24588.06|24550.06|24574.23|24536.23|24589.1|24551.1|24574.23|24536.23|10
1620908870000|2021-05-13 12:27:50|24572.74|24534.74|24583.88|24545.88|24583.88|24545.88|24570.9|24532.9|10
1620908880000|2021-05-13 12:28:00|24584.93|24546.93|24575.1|24537.1|24585.17|24547.17|24574.51|24536.51|10
1620908890000|2021-05-13 12:28:10|24572.71|24534.71|24570.15|24532.15|24572.71|24534.71|24566.47|24528.47|9
1620908900000|2021-05-13 12:28:20|24572.54|24534.54|24590.51|24552.51|24590.51|24552.51|24572.17|24534.17|10
1620908910000|2021-05-13 12:28:30|24593.72|24555.72|24607.14|24569.14|24607.78|24569.78|24593.72|24555.72|10
1620908920000|2021-05-13 12:28:40|24611.68|24573.68|24621.32|24583.32|24621.32|24583.32|24611.68|24573.68|10
1620908930000|2021-05-13 12:28:50|24622.06|24584.06|24632.9|24594.9|24633.22|24595.22|24622.06|24584.06|10
1620908940000|2021-05-13 12:29:00|24633.3|24595.3|24634.14|24596.14|24634.14|24596.14|24627.87|24589.87|10
1620908950000|2021-05-13 12:29:10|24634.68|24596.68|24647.81|24609.81|24648|24610|24634.54|24596.54|10
1620908960000|2021-05-13 12:29:20|24653.05|24615.05|24651.89|24613.89|24653.05|24615.05|24648.96|24610.96|10
1620908970000|2021-05-13 12:29:30|24648.52|24610.52|24658.14|24620.14|24658.26|24620.26|24648.52|24610.52|10
1620908980000|2021-05-13 12:29:40|24657.56|24619.56|24642.61|24604.61|24657.56|24619.56|24642.61|24604.61|10
1620908990000|2021-05-13 12:29:50|24639.44|24601.44|24638.18|24600.18|24639.44|24601.44|24632.03|24594.03|10
1620909000000|2021-05-13 12:30:00|24640.98|24602.98|24639.58|24601.58|24642.57|24604.57|24638.09|24600.09|10
1620909010000|2021-05-13 12:30:10|24638.18|24600.18|24643.69|24605.69|24643.69|24605.69|24636.24|24598.24|10
1620909020000|2021-05-13 12:30:20|24644.18|24606.18|24623.65|24585.65|24644.18|24606.18|24623.65|24585.65|10
1620909030000|2021-05-13 12:30:30|24622.81|24584.81|24609.72|24571.72|24622.81|24584.81|24609.72|24571.72|10
1620909040000|2021-05-13 12:30:40|24609.87|24571.87|24601.81|24563.81|24609.87|24571.87|24601.81|24563.81|10
1620909050000|2021-05-13 12:30:50|24601.27|24563.27|24591.75|24553.75|24601.27|24563.27|24590.45|24552.45|10
1620909060000|2021-05-13 12:31:00|24591.77|24553.77|24618.02|24580.02|24618.02|24580.02|24591.77|24553.77|10
1620909070000|2021-05-13 12:31:10|24619.99|24581.99|24634.74|24596.74|24634.74|24596.74|24619.99|24581.99|10
1620909080000|2021-05-13 12:31:20|24634.98|24596.98|24631.75|24593.75|24634.98|24596.98|24630.39|24592.39|10
1620909090000|2021-05-13 12:31:30|24629.34|24591.34|24632.51|24594.51|24634.5|24596.5|24628.54|24590.54|10
1620909100000|2021-05-13 12:31:40|24634.67|24596.67|24627.99|24589.99|24638.94|24600.94|24627.99|24589.99|10
1620909110000|2021-05-13 12:31:50|24626.79|24588.79|24617.83|24579.83|24626.79|24588.79|24617.83|24579.83|10
1620909120000|2021-05-13 12:32:00|24614.43|24576.43|24615.85|24577.85|24617.12|24579.12|24614.43|24576.43|10
1620909130000|2021-05-13 12:32:10|24615.5|24577.5|24612.72|24574.72|24615.5|24577.5|24611.59|24573.59|10
1620909140000|2021-05-13 12:32:20|24611.91|24573.91|24607.09|24569.09|24611.91|24573.91|24605.02|24567.02|10
1620909150000|2021-05-13 12:32:30|24607.21|24569.21|24601.82|24563.82|24607.42|24569.42|24600.58|24562.58|10
1620909160000|2021-05-13 12:32:40|24599.03|24561.03|24595.58|24557.58|24599.03|24561.03|24592.15|24554.15|10
1620909170000|2021-05-13 12:32:50|24596.19|24558.19|24601.88|24563.88|24601.88|24563.88|24596.19|24558.19|10
1620909180000|2021-05-13 12:33:00|24604.15|24566.15|24615.55|24577.55|24615.55|24577.55|24604.15|24566.15|10
1620909190000|2021-05-13 12:33:10|24615.25|24577.25|24608.99|24570.99|24615.25|24577.25|24606.16|24568.16|10
1620909200000|2021-05-13 12:33:20|24607.07|24569.07|24597.12|24559.12|24607.07|24569.07|24595.02|24557.02|10
1620909210000|2021-05-13 12:33:30|24595.92|24557.92|24582.43|24544.43|24595.92|24557.92|24582.43|24544.43|10
1620909220000|2021-05-13 12:33:40|24582.55|24544.55|24578.59|24540.59|24582.55|24544.55|24577.75|24539.75|10
1620909230000|2021-05-13 12:33:50|24577.34|24539.34|24563.13|24525.13|24577.34|24539.34|24563.13|24525.13|10
1620909240000|2021-05-13 12:34:00|24559.19|24521.19|24547.29|24509.29|24560.61|24522.61|24544.27|24506.27|10
1620909250000|2021-05-13 12:34:10|24555.51|24517.51|24567.7|24529.7|24567.7|24529.7|24555.51|24517.51|10
1620909260000|2021-05-13 12:34:20|24568.76|24530.76|24575.51|24537.51|24575.51|24537.51|24568.76|24530.76|10
1620909270000|2021-05-13 12:34:30|24575.82|24537.82|24581.72|24543.72|24581.72|24543.72|24575.82|24537.82|10
1620909280000|2021-05-13 12:34:40|24582.58|24544.58|24593.72|24555.72|24594.25|24556.25|24582.58|24544.58|10
1620909290000|2021-05-13 12:34:50|24595.17|24557.17|24599.9|24561.9|24599.9|24561.9|24594.96|24556.96|10
1620909300000|2021-05-13 12:35:00|24601.58|24563.58|24601.22|24563.22|24606.54|24568.54|24601.22|24563.22|10
1620909310000|2021-05-13 12:35:10|24597.46|24559.46|24586.71|24548.71|24597.83|24559.83|24586.71|24548.71|10
1620909320000|2021-05-13 12:35:20|24588.31|24550.31|24586.45|24548.45|24594.03|24556.03|24586.45|24548.45|10
1620909330000|2021-05-13 12:35:30|24585.83|24547.83|24569.09|24531.09|24585.83|24547.83|24569.09|24531.09|10
1620909340000|2021-05-13 12:35:40|24568.54|24530.54|24557.74|24519.74|24568.54|24530.54|24557.74|24519.74|10
1620909350000|2021-05-13 12:35:50|24555.78|24517.78|24550.07|24512.07|24555.78|24517.78|24550.07|24512.07|10
1620909360000|2021-05-13 12:36:00|24550.2|24512.2|24533.5|24495.5|24550.2|24512.2|24533.5|24495.5|10
1620909370000|2021-05-13 12:36:10|24530.42|24492.42|24518.56|24480.56|24530.42|24492.42|24517.28|24479.28|10
1620909380000|2021-05-13 12:36:20|24521.03|24483.03|24536.57|24498.57|24536.57|24498.57|24520.95|24482.95|10
1620909390000|2021-05-13 12:36:30|24538.62|24500.62|24551.14|24513.14|24551.14|24513.14|24538.62|24500.62|10
1620909400000|2021-05-13 12:36:40|24552.46|24514.46|24551.99|24513.99|24555.07|24517.07|24549.84|24511.84|10
1620909410000|2021-05-13 12:36:50|24551.49|24513.49|24546.21|24508.21|24551.49|24513.49|24546.21|24508.21|10
1620909420000|2021-05-13 12:37:00|24546.09|24508.09|24541.64|24503.64|24546.2|24508.2|24541.64|24503.64|10
1620909430000|2021-05-13 12:37:10|24541.5|24503.5|24539.22|24501.22|24543.46|24505.46|24538.98|24500.98|10
1620909440000|2021-05-13 12:37:20|24538.93|24500.93|24526.24|24488.24|24538.93|24500.93|24526.24|24488.24|10
1620909450000|2021-05-13 12:37:30|24524.14|24486.14|24515.98|24477.98|24524.14|24486.14|24515.98|24477.98|10
1620909460000|2021-05-13 12:37:40|24515.88|24477.88|24486.08|24448.08|24516.66|24478.66|24486.08|24448.08|10
1620909470000|2021-05-13 12:37:50|24482.64|24444.64|24467.44|24429.44|24482.64|24444.64|24459.72|24421.72|10
1620909480000|2021-05-13 12:38:00|24468.48|24430.48|24466.67|24428.67|24468.48|24430.48|24457.03|24419.03|10
1620909490000|2021-05-13 12:38:10|24466.76|24428.76|24463.82|24425.82|24473.65|24435.65|24463.82|24425.82|10
1620909500000|2021-05-13 12:38:20|24460.25|24422.25|24455.04|24417.04|24460.25|24422.25|24453.8|24415.8|10
1620909510000|2021-05-13 12:38:30|24451.03|24413.03|24426.24|24388.24|24451.03|24413.03|24426.03|24388.03|10
1620909520000|2021-05-13 12:38:40|24424.82|24386.82|24404.54|24366.54|24424.82|24386.82|24404.54|24366.54|9
1620909530000|2021-05-13 12:38:50|24403.22|24365.22|24403.44|24365.44|24404.84|24366.84|24396.51|24358.51|10
1620909540000|2021-05-13 12:39:00|24404.27|24366.27|24397.68|24359.68|24405.17|24367.17|24397.68|24359.68|10
1620909550000|2021-05-13 12:39:10|24396.83|24358.83|24390.91|24352.91|24396.83|24358.83|24390.91|24352.91|10
1620909560000|2021-05-13 12:39:20|24386.79|24348.79|24375.78|24337.78|24386.79|24348.79|24373.65|24335.65|10
1620909570000|2021-05-13 12:39:30|24374.92|24336.92|24378.2|24340.2|24384.18|24346.18|24374.92|24336.92|10
1620909580000|2021-05-13 12:39:40|24381.23|24343.23|24383.81|24345.81|24383.81|24345.81|24381.23|24343.23|10
1620909590000|2021-05-13 12:39:50|24380.53|24342.53|24368.48|24330.48|24381.34|24343.34|24368.48|24330.48|10
1620909600000|2021-05-13 12:40:00|24366.9|24328.9|24381.26|24343.26|24381.26|24343.26|24364.26|24326.26|10
1620909610000|2021-05-13 12:40:10|24382.5|24344.5|24396.71|24358.71|24396.97|24358.97|24382.5|24344.5|10
1620909620000|2021-05-13 12:40:20|24401.18|24363.18|24418.57|24380.57|24418.62|24380.62|24401.18|24363.18|10
1620909630000|2021-05-13 12:40:30|24421.01|24383.01|24424.97|24386.97|24424.97|24386.97|24419.04|24381.04|10
1620909640000|2021-05-13 12:40:40|24425.46|24387.46|24427.66|24389.66|24427.66|24389.66|24425.15|24387.15|10
1620909650000|2021-05-13 12:40:50|24428.16|24390.16|24425.9|24387.9|24428.16|24390.16|24425|24387|9
1620909660000|2021-05-13 12:41:00|24427.37|24389.37|24437.42|24399.42|24437.42|24399.42|24426.15|24388.15|10
1620909670000|2021-05-13 12:41:10|24441.76|24403.76|24465.98|24427.98|24465.98|24427.98|24441.76|24403.76|10
1620909680000|2021-05-13 12:41:20|24463.62|24425.62|24457.67|24419.67|24464.58|24426.58|24457.67|24419.67|10
1620909690000|2021-05-13 12:41:30|24454.34|24416.34|24459.98|24421.98|24461.39|24423.39|24454.34|24416.34|10
1620909700000|2021-05-13 12:41:40|24463.18|24425.18|24484.48|24446.48|24484.48|24446.48|24463.18|24425.18|10
1620909710000|2021-05-13 12:41:50|24484.91|24446.91|24488|24450|24488.44|24450.44|24484.85|24446.85|10
1620909720000|2021-05-13 12:42:00|24490.46|24452.46|24505.54|24467.54|24505.54|24467.54|24490.46|24452.46|10
1620909730000|2021-05-13 12:42:10|24505.82|24467.82|24487.77|24449.77|24508.04|24470.04|24487.77|24449.77|10
1620909740000|2021-05-13 12:42:20|24483.42|24445.42|24468.34|24430.34|24483.43|24445.43|24468.34|24430.34|10
1620909750000|2021-05-13 12:42:30|24467.88|24429.88|24465.83|24427.83|24470.04|24432.04|24465.83|24427.83|10
1620909760000|2021-05-13 12:42:40|24463.96|24425.96|24477.37|24439.37|24477.37|24439.37|24463.24|24425.24|10
1620909770000|2021-05-13 12:42:50|24478.18|24440.18|24471.06|24433.06|24478.18|24440.18|24471.06|24433.06|10
1620909780000|2021-05-13 12:43:00|24470.96|24432.96|24481.19|24443.19|24481.19|24443.19|24468.84|24430.84|10
1620909790000|2021-05-13 12:43:10|24481.56|24443.56|24485.63|24447.63|24486.08|24448.08|24481.56|24443.56|10
1620909800000|2021-05-13 12:43:20|24488.87|24450.87|24491.12|24453.12|24492.41|24454.41|24488.87|24450.87|10
1620909810000|2021-05-13 12:43:30|24490.3|24452.3|24488.47|24450.47|24490.3|24452.3|24486.27|24448.27|10
1620909820000|2021-05-13 12:43:40|24488.85|24450.85|24487.89|24449.89|24490.37|24452.37|24487.89|24449.89|10
1620909830000|2021-05-13 12:43:50|24485.49|24447.49|24479.46|24441.46|24485.49|24447.49|24479.25|24441.25|10
1620909840000|2021-05-13 12:44:00|24479.22|24441.22|24474.81|24436.81|24479.22|24441.22|24474.81|24436.81|10
1620909850000|2021-05-13 12:44:10|24475.89|24437.89|24471.61|24433.61|24475.89|24437.89|24467.43|24429.43|10
1620909860000|2021-05-13 12:44:20|24473.01|24435.01|24473.52|24435.52|24476.73|24438.73|24473.01|24435.01|10
1620909870000|2021-05-13 12:44:30|24471.24|24433.24|24467.71|24429.71|24471.24|24433.24|24462.06|24424.06|10
1620909880000|2021-05-13 12:44:40|24469.14|24431.14|24473.98|24435.98|24475.27|24437.27|24469.14|24431.14|10
1620909890000|2021-05-13 12:44:50|24475.53|24437.53|24484.58|24446.58|24484.74|24446.74|24475.34|24437.34|10
1620909900000|2021-05-13 12:45:00|24484.04|24446.04|24481.01|24443.01|24485.75|24447.75|24480.74|24442.74|10
1620909910000|2021-05-13 12:45:10|24482.6|24444.6|24497.12|24459.12|24497.12|24459.12|24482.6|24444.6|10
1620909920000|2021-05-13 12:45:20|24499.58|24461.58|24514.37|24476.37|24514.37|24476.37|24499.58|24461.58|10
1620909930000|2021-05-13 12:45:30|24516.64|24478.64|24564.61|24526.61|24564.61|24526.61|24516.15|24478.15|10
1620909940000|2021-05-13 12:45:40|24568.75|24530.75|24579.61|24541.61|24581.28|24543.28|24568.75|24530.75|10
1620909950000|2021-05-13 12:45:50|24576.34|24538.34|24584.3|24546.3|24584.3|24546.3|24573.55|24535.55|10
1620909960000|2021-05-13 12:46:00|24590.52|24552.52|24603.1|24565.1|24604.07|24566.07|24590.52|24552.52|10
1620909970000|2021-05-13 12:46:10|24603.73|24565.73|24596.79|24558.79|24603.73|24565.73|24595.68|24557.68|10
1620909980000|2021-05-13 12:46:20|24594.7|24556.7|24594.49|24556.49|24594.7|24556.7|24592.45|24554.45|10
1620909990000|2021-05-13 12:46:30|24594.55|24556.55|24583.81|24545.81|24594.55|24556.55|24583.81|24545.81|10
1620910000000|2021-05-13 12:46:40|24581.98|24543.98|24565.72|24527.72|24581.98|24543.98|24564.22|24526.22|10
1620910010000|2021-05-13 12:46:50|24564.55|24526.55|24561.11|24523.11|24564.55|24526.55|24559.79|24521.79|9
1620910020000|2021-05-13 12:47:00|24558.94|24520.94|24541.37|24503.37|24558.94|24520.94|24540.97|24502.97|10
1620910030000|2021-05-13 12:47:10|24539.22|24501.22|24533.59|24495.59|24539.22|24501.22|24533.59|24495.59|10
1620910040000|2021-05-13 12:47:20|24534.33|24496.33|24541.48|24503.48|24544.44|24506.44|24534.33|24496.33|10
1620910050000|2021-05-13 12:47:30|24541.81|24503.81|24542.82|24504.82|24545.43|24507.43|24541.74|24503.74|10
1620910060000|2021-05-13 12:47:40|24543.28|24505.28|24539.56|24501.56|24543.28|24505.28|24539.14|24501.14|10
1620910070000|2021-05-13 12:47:50|24539.75|24501.75|24541.51|24503.51|24541.51|24503.51|24535.51|24497.51|10
1620910080000|2021-05-13 12:48:00|24541.58|24503.58|24543.72|24505.72|24544.1|24506.1|24541.58|24503.58|10
1620910090000|2021-05-13 12:48:10|24543.46|24505.46|24539.33|24501.33|24546.64|24508.64|24538.94|24500.94|10
1620910100000|2021-05-13 12:48:20|24536.36|24498.36|24516.04|24478.04|24536.36|24498.36|24516.04|24478.04|10
1620910110000|2021-05-13 12:48:30|24514.91|24476.91|24500.81|24462.81|24514.91|24476.91|24500.81|24462.81|10
1620910120000|2021-05-13 12:48:40|24503.08|24465.08|24495.51|24457.51|24506.84|24468.84|24495.51|24457.51|10
1620910130000|2021-05-13 12:48:50|24494.96|24456.96|24477.26|24439.26|24494.96|24456.96|24476.34|24438.34|10
1620910140000|2021-05-13 12:49:00|24477.4|24439.4|24471.53|24433.53|24477.4|24439.4|24471.22|24433.22|10
1620910150000|2021-05-13 12:49:10|24471.06|24433.06|24474.68|24436.68|24475.95|24437.95|24471.06|24433.06|10
1620910160000|2021-05-13 12:49:20|24478.73|24440.73|24486.49|24448.49|24486.49|24448.49|24478.73|24440.73|10
1620910170000|2021-05-13 12:49:30|24485.15|24447.15|24481.97|24443.97|24485.15|24447.15|24481.08|24443.08|10
1620910180000|2021-05-13 12:49:40|24481.53|24443.53|24463.92|24425.92|24481.53|24443.53|24463.92|24425.92|10
1620910190000|2021-05-13 12:49:50|24463.55|24425.55|24442.96|24404.96|24463.55|24425.55|24442.96|24404.96|10
1620910200000|2021-05-13 12:50:00|24444.41|24406.41|24422.86|24384.86|24444.41|24406.41|24422.86|24384.86|10
1620910210000|2021-05-13 12:50:10|24422.8|24384.8|24418.25|24380.25|24422.8|24384.8|24412.3|24374.3|10
1620910220000|2021-05-13 12:50:20|24422.7|24384.7|24457.78|24419.78|24458.04|24420.04|24422.7|24384.7|10
1620910230000|2021-05-13 12:50:30|24463.15|24425.15|24471.55|24433.55|24471.55|24433.55|24463.15|24425.15|10
1620910240000|2021-05-13 12:50:40|24473.57|24435.57|24482.93|24444.93|24483.02|24445.02|24473.57|24435.57|10
1620910250000|2021-05-13 12:50:50|24482.21|24444.21|24489.15|24451.15|24491.5|24453.5|24480.81|24442.81|10
1620910260000|2021-05-13 12:51:00|24491.76|24453.76|24528.7|24490.7|24528.7|24490.7|24491.76|24453.76|10
1620910270000|2021-05-13 12:51:10|24530.9|24492.9|24551.35|24513.35|24551.35|24513.35|24530.9|24492.9|10
1620910280000|2021-05-13 12:51:20|24552.91|24514.91|24558.3|24520.3|24561.41|24523.41|24552.3|24514.3|10
1620910290000|2021-05-13 12:51:30|24557.18|24519.18|24557.79|24519.79|24560.7|24522.7|24557.18|24519.18|10
1620910300000|2021-05-13 12:51:40|24555.86|24517.86|24538.79|24500.79|24556.13|24518.13|24538.79|24500.79|10
1620910310000|2021-05-13 12:51:50|24546.75|24508.75|24537.53|24499.53|24546.75|24508.75|24535.57|24497.57|10
1620910320000|2021-05-13 12:52:00|24535.5|24497.5|24517.18|24479.18|24535.5|24497.5|24516.11|24478.11|10
1620910330000|2021-05-13 12:52:10|24516.52|24478.52|24499.86|24461.86|24516.52|24478.52|24499.34|24461.34|10
1620910340000|2021-05-13 12:52:20|24500.42|24462.42|24499.72|24461.72|24502.49|24464.49|24499.07|24461.07|10
1620910350000|2021-05-13 12:52:30|24499.57|24461.57|24467.41|24429.41|24501.01|24463.01|24467.41|24429.41|10
1620910360000|2021-05-13 12:52:40|24467.03|24429.03|24472.32|24434.32|24472.71|24434.71|24466.48|24428.48|10
1620910370000|2021-05-13 12:52:50|24472.16|24434.16|24462.17|24424.17|24472.16|24434.16|24462.17|24424.17|10
1620910380000|2021-05-13 12:53:00|24463.51|24425.51|24475.85|24437.85|24475.85|24437.85|24462.73|24424.73|10
1620910390000|2021-05-13 12:53:10|24478.02|24440.02|24502.86|24464.86|24502.86|24464.86|24478.02|24440.02|10
1620910400000|2021-05-13 12:53:20|24502.04|24464.04|24521.02|24483.02|24521.02|24483.02|24502.04|24464.04|10
1620910410000|2021-05-13 12:53:30|24520.71|24482.71|24523.02|24485.02|24525.36|24487.36|24520.71|24482.71|10
1620910420000|2021-05-13 12:53:40|24523.75|24485.75|24518.46|24480.46|24525.18|24487.18|24518.46|24480.46|10
1620910430000|2021-05-13 12:53:50|24517.42|24479.42|24508.62|24470.62|24517.42|24479.42|24506.61|24468.61|10
1620910440000|2021-05-13 12:54:00|24508.11|24470.11|24536.1|24498.1|24537.19|24499.19|24508.01|24470.01|10
1620910450000|2021-05-13 12:54:10|24538.26|24500.26|24549.06|24511.06|24552.27|24514.27|24538.26|24500.26|10
1620910460000|2021-05-13 12:54:20|24550.08|24512.08|24566.25|24528.25|24566.25|24528.25|24550.08|24512.08|10
1620910470000|2021-05-13 12:54:30|24567.15|24529.15|24571.24|24533.24|24571.24|24533.24|24563.48|24525.48|10
1620910480000|2021-05-13 12:54:40|24571.81|24533.81|24571.35|24533.35|24572.06|24534.06|24569.85|24531.85|10
1620910490000|2021-05-13 12:54:50|24568.79|24530.79|24570.28|24532.28|24572.23|24534.23|24568.79|24530.79|10
1620910500000|2021-05-13 12:55:00|24569.57|24531.57|24565.92|24527.92|24569.57|24531.57|24564.83|24526.83|10
1620910510000|2021-05-13 12:55:10|24567.87|24529.87|24570.08|24532.08|24571.94|24533.94|24567.87|24529.87|10
1620910520000|2021-05-13 12:55:20|24569.64|24531.64|24554.8|24516.8|24569.64|24531.64|24553.66|24515.66|10
1620910530000|2021-05-13 12:55:30|24553.59|24515.59|24531.06|24493.06|24553.59|24515.59|24531.06|24493.06|10
1620910540000|2021-05-13 12:55:40|24530.01|24492.01|24510.33|24472.33|24530.01|24492.01|24509.13|24471.13|10
1620910550000|2021-05-13 12:55:50|24512.64|24474.64|24520.94|24482.94|24520.94|24482.94|24512.64|24474.64|10
1620910560000|2021-05-13 12:56:00|24522.33|24484.33|24526.34|24488.34|24529.05|24491.05|24522.33|24484.33|10
1620910570000|2021-05-13 12:56:10|24526.21|24488.21|24535.59|24497.59|24535.59|24497.59|24525.68|24487.68|10
1620910580000|2021-05-13 12:56:20|24537.26|24499.26|24562.9|24524.9|24562.9|24524.9|24537.26|24499.26|10
1620910590000|2021-05-13 12:56:30|24562.64|24524.64|24576.77|24538.77|24576.84|24538.84|24562.64|24524.64|10
1620910600000|2021-05-13 12:56:40|24577.06|24539.06|24601.85|24563.85|24601.85|24563.85|24577.06|24539.06|10
1620910610000|2021-05-13 12:56:50|24603.44|24565.44|24605.59|24567.59|24605.59|24567.59|24601.15|24563.15|10
1620910620000|2021-05-13 12:57:00|24607.06|24569.06|24610.95|24572.95|24610.95|24572.95|24607.06|24569.06|10
1620910630000|2021-05-13 12:57:10|24611.21|24573.21|24614.88|24576.88|24614.88|24576.88|24609.84|24571.84|10
1620910640000|2021-05-13 12:57:20|24612.69|24574.69|24609.48|24571.48|24612.69|24574.69|24608.58|24570.58|10
1620910650000|2021-05-13 12:57:30|24610.38|24572.38|24608.72|24570.72|24610.38|24572.38|24608.07|24570.07|10
1620910660000|2021-05-13 12:57:40|24609.74|24571.74|24615.27|24577.27|24615.27|24577.27|24609.74|24571.74|10
1620910670000|2021-05-13 12:57:50|24615.47|24577.47|24619.79|24581.79|24622.12|24584.12|24615.47|24577.47|10
1620910680000|2021-05-13 12:58:00|24619.6|24581.6|24627.25|24589.25|24627.25|24589.25|24619.6|24581.6|10
1620910690000|2021-05-13 12:58:10|24632.85|24594.85|24636.81|24598.81|24636.81|24598.81|24632.38|24594.38|10
1620910700000|2021-05-13 12:58:20|24635.57|24597.57|24647.08|24609.08|24647.08|24609.08|24635.4|24597.4|10
1620910710000|2021-05-13 12:58:30|24651.06|24613.06|24651.4|24613.4|24653.63|24615.63|24651.06|24613.06|10
1620910720000|2021-05-13 12:58:40|24651.08|24613.08|24661.45|24623.45|24661.45|24623.45|24651.08|24613.08|9
1620910730000|2021-05-13 12:58:50|24662.17|24624.17|24669.63|24631.63|24669.65|24631.65|24661.7|24623.7|10
1620910740000|2021-05-13 12:59:00|24669.59|24631.59|24667.68|24629.68|24669.59|24631.59|24664.4|24626.4|10
1620910750000|2021-05-13 12:59:10|24668.57|24630.57|24674.53|24636.53|24674.53|24636.53|24668.27|24630.27|10
1620910760000|2021-05-13 12:59:20|24673.42|24635.42|24665.13|24627.13|24673.42|24635.42|24665.13|24627.13|10
1620910770000|2021-05-13 12:59:30|24663.66|24625.66|24656.09|24618.09|24663.66|24625.66|24656.09|24618.09|10
1620910780000|2021-05-13 12:59:40|24657.44|24619.44|24646.7|24608.7|24657.44|24619.44|24646.7|24608.7|10
1620910790000|2021-05-13 12:59:50|24646.71|24608.71|24642.73|24604.73|24646.71|24608.71|24641.21|24603.21|9
1620910800000|2021-05-13 13:00:00|24642.23|24604.23|24655.52|24617.52|24655.52|24617.52|24642.23|24604.23|10
1620910810000|2021-05-13 13:00:10|24655.25|24617.25|24664.58|24626.58|24665.67|24627.67|24655.25|24617.25|10
1620910820000|2021-05-13 13:00:20|24664.52|24626.52|24664.81|24626.81|24664.81|24626.81|24660.89|24622.89|10
1620910830000|2021-05-13 13:00:30|24665.87|24627.87|24688.83|24650.83|24688.83|24650.83|24665.47|24627.47|10
1620910840000|2021-05-13 13:00:40|24689.65|24651.65|24711.97|24673.97|24711.97|24673.97|24689.65|24651.65|10
1620910850000|2021-05-13 13:00:50|24711.95|24673.95|24710.64|24672.64|24713.19|24675.19|24710.64|24672.64|10
1620910860000|2021-05-13 13:01:00|24708.34|24670.34|24701.05|24663.05|24708.34|24670.34|24699.92|24661.92|10
1620910870000|2021-05-13 13:01:10|24701.45|24663.45|24721.15|24683.15|24721.15|24683.15|24701.45|24663.45|10
1620910880000|2021-05-13 13:01:20|24721.28|24683.28|24724.09|24686.09|24729.24|24691.24|24721.28|24683.28|10
1620910890000|2021-05-13 13:01:30|24725.94|24687.94|24731.46|24693.46|24731.46|24693.46|24723.73|24685.73|10
1620910900000|2021-05-13 13:01:40|24730.01|24692.01|24741.35|24703.35|24741.35|24703.35|24724.49|24686.49|10
1620910910000|2021-05-13 13:01:50|24739.98|24701.98|24749.24|24711.24|24749.24|24711.24|24739.23|24701.23|10
1620910920000|2021-05-13 13:02:00|24749.54|24711.54|24755.04|24717.04|24756.92|24718.92|24749.54|24711.54|10
1620910930000|2021-05-13 13:02:10|24753.43|24715.43|24745.56|24707.56|24755.57|24717.57|24744.98|24706.98|10
1620910940000|2021-05-13 13:02:20|24744.94|24706.94|24737.91|24699.91|24747.74|24709.74|24737.91|24699.91|10
1620910950000|2021-05-13 13:02:30|24735.07|24697.07|24722.18|24684.18|24735.07|24697.07|24722.18|24684.18|10
1620910960000|2021-05-13 13:02:40|24722.3|24684.3|24716.74|24678.74|24722.3|24684.3|24715.73|24677.73|10
1620910970000|2021-05-13 13:02:50|24718.27|24680.27|24723.45|24685.45|24723.45|24685.45|24716.95|24678.95|10
1620910980000|2021-05-13 13:03:00|24722.9|24684.9|24734.65|24696.65|24734.65|24696.65|24722.9|24684.9|10
1620910990000|2021-05-13 13:03:10|24735.41|24697.41|24746.06|24708.06|24746.06|24708.06|24735.41|24697.41|10
1620911000000|2021-05-13 13:03:20|24748.24|24710.24|24735.37|24697.37|24748.24|24710.24|24735.36|24697.36|10
1620911010000|2021-05-13 13:03:30|24734.88|24696.88|24730.09|24692.09|24734.88|24696.88|24727.56|24689.56|10
1620911020000|2021-05-13 13:03:40|24730.47|24692.47|24723.82|24685.82|24732.63|24694.63|24723.82|24685.82|10
1620911030000|2021-05-13 13:03:50|24723.57|24685.57|24714.2|24676.2|24723.57|24685.57|24713.03|24675.03|10
1620911040000|2021-05-13 13:04:00|24714.62|24676.62|24713.34|24675.34|24714.76|24676.76|24711.65|24673.65|10
1620911050000|2021-05-13 13:04:10|24714.68|24676.68|24719.5|24681.5|24719.5|24681.5|24714.68|24676.68|10
1620911060000|2021-05-13 13:04:20|24719.85|24681.85|24720.32|24682.32|24721.91|24683.91|24719.85|24681.85|10
1620911070000|2021-05-13 13:04:30|24720.95|24682.95|24724.76|24686.76|24724.76|24686.76|24720.47|24682.47|10
1620911080000|2021-05-13 13:04:40|24724.37|24686.37|24725.42|24687.42|24726.67|24688.67|24723.27|24685.27|10
1620911090000|2021-05-13 13:04:50|24725.04|24687.04|24724.01|24686.01|24725.61|24687.61|24722.98|24684.98|10
1620911100000|2021-05-13 13:05:00|24724.73|24686.73|24725.06|24687.06|24725.06|24687.06|24722.5|24684.5|10
1620911110000|2021-05-13 13:05:10|24723.44|24685.44|24720.08|24682.08|24723.44|24685.44|24720.08|24682.08|10
1620911120000|2021-05-13 13:05:20|24719.08|24681.08|24709.76|24671.76|24719.08|24681.08|24709.76|24671.76|10
1620911130000|2021-05-13 13:05:30|24708|24670|24702.82|24664.82|24708|24670|24702.82|24664.82|10
1620911140000|2021-05-13 13:05:40|24703.09|24665.09|24710.7|24672.7|24710.72|24672.72|24703.09|24665.09|10
1620911150000|2021-05-13 13:05:50|24710.92|24672.92|24720.95|24682.95|24720.95|24682.95|24710.31|24672.31|10
1620911160000|2021-05-13 13:06:00|24725.95|24687.95|24718.65|24680.65|24725.95|24687.95|24717.73|24679.73|10
1620911170000|2021-05-13 13:06:10|24718.46|24680.46|24726.85|24688.85|24726.85|24688.85|24718.46|24680.46|10
1620911180000|2021-05-13 13:06:20|24725.56|24687.56|24722.88|24684.88|24726.07|24688.07|24722.08|24684.08|10
1620911190000|2021-05-13 13:06:30|24724.24|24686.24|24736.61|24698.61|24736.61|24698.61|24724.24|24686.24|10
1620911200000|2021-05-13 13:06:40|24737.56|24699.56|24742.25|24704.25|24742.25|24704.25|24733.33|24695.33|10
1620911210000|2021-05-13 13:06:50|24742.97|24704.97|24743.27|24705.27|24745.33|24707.33|24742.05|24704.05|10
1620911220000|2021-05-13 13:07:00|24742.18|24704.18|24747.47|24709.47|24747.47|24709.47|24741.09|24703.09|10
1620911230000|2021-05-13 13:07:10|24746.36|24708.36|24758.7|24720.7|24759.11|24721.11|24746.36|24708.36|10
1620911240000|2021-05-13 13:07:20|24758.41|24720.41|24769.05|24731.05|24769.05|24731.05|24757.02|24719.02|10
1620911250000|2021-05-13 13:07:30|24772.23|24734.23|24795.03|24757.03|24795.03|24757.03|24772.23|24734.23|10
1620911260000|2021-05-13 13:07:40|24796.25|24758.25|24793.8|24755.8|24796.25|24758.25|24790.82|24752.82|10
1620911270000|2021-05-13 13:07:50|24795.05|24757.05|24786.67|24748.67|24795.65|24757.65|24785.67|24747.67|10
1620911280000|2021-05-13 13:08:00|24785.57|24747.57|24782.76|24744.76|24785.57|24747.57|24780.24|24742.24|10
1620911290000|2021-05-13 13:08:10|24784.2|24746.2|24781.1|24743.1|24784.2|24746.2|24780.84|24742.84|9
1620911300000|2021-05-13 13:08:20|24781.65|24743.65|24779.78|24741.78|24783.46|24745.46|24779.78|24741.78|10
1620911310000|2021-05-13 13:08:30|24777.6|24739.6|24762.95|24724.95|24777.6|24739.6|24762.95|24724.95|10
1620911320000|2021-05-13 13:08:40|24760.76|24722.76|24749.9|24711.9|24760.76|24722.76|24749.9|24711.9|10
1620911330000|2021-05-13 13:08:50|24749.96|24711.96|24738.67|24700.67|24749.96|24711.96|24738.67|24700.67|10
1620911340000|2021-05-13 13:09:00|24737.19|24699.19|24742.7|24704.7|24742.7|24704.7|24736.84|24698.84|10
1620911350000|2021-05-13 13:09:10|24744.55|24706.55|24751.93|24713.93|24751.93|24713.93|24744.55|24706.55|10
1620911360000|2021-05-13 13:09:20|24753.31|24715.31|24748.4|24710.4|24755.34|24717.34|24747.81|24709.81|10
1620911370000|2021-05-13 13:09:30|24746.31|24708.31|24735.51|24697.51|24746.31|24708.31|24735.16|24697.16|10
1620911380000|2021-05-13 13:09:40|24734.03|24696.03|24724.14|24686.14|24734.03|24696.03|24724.14|24686.14|10
1620911390000|2021-05-13 13:09:50|24723.68|24685.68|24739.68|24701.68|24739.68|24701.68|24722.76|24684.76|10
1620911400000|2021-05-13 13:10:00|24741.92|24703.92|24746.74|24708.74|24746.74|24708.74|24740.18|24702.18|10
1620911410000|2021-05-13 13:10:10|24746.13|24708.13|24750.94|24712.94|24752.06|24714.06|24746.13|24708.13|10
1620911420000|2021-05-13 13:10:20|24749.88|24711.88|24744.84|24706.84|24749.95|24711.95|24744.84|24706.84|10
1620911430000|2021-05-13 13:10:30|24743.47|24705.47|24728.87|24690.87|24743.73|24705.73|24727.58|24689.58|10
1620911440000|2021-05-13 13:10:40|24727.6|24689.6|24735.94|24697.94|24735.94|24697.94|24727.01|24689.01|10
1620911450000|2021-05-13 13:10:50|24737.88|24699.88|24743.99|24705.99|24744.15|24706.15|24737.88|24699.88|10
1620911460000|2021-05-13 13:11:00|24744.16|24706.16|24743.29|24705.29|24744.73|24706.73|24742.65|24704.65|10
1620911470000|2021-05-13 13:11:10|24742.72|24704.72|24750.45|24712.45|24750.45|24712.45|24742.35|24704.35|10
1620911480000|2021-05-13 13:11:20|24751.11|24713.11|24743.7|24705.7|24754.17|24716.17|24743.7|24705.7|10
1620911490000|2021-05-13 13:11:30|24743.73|24705.73|24732.6|24694.6|24745.85|24707.85|24732.6|24694.6|10
1620911500000|2021-05-13 13:11:40|24730.75|24692.75|24729.28|24691.28|24730.75|24692.75|24728.38|24690.38|10
1620911510000|2021-05-13 13:11:50|24729.59|24691.59|24737.04|24699.04|24737.04|24699.04|24727.22|24689.22|10
1620911520000|2021-05-13 13:12:00|24735.69|24697.69|24727.4|24689.4|24735.69|24697.69|24725.84|24687.84|10
1620911530000|2021-05-13 13:12:10|24728.62|24690.62|24715.92|24677.92|24728.62|24690.62|24715.55|24677.55|9
1620911540000|2021-05-13 13:12:20|24716.1|24678.1|24710.04|24672.04|24718.95|24680.95|24710.04|24672.04|10
1620911550000|2021-05-13 13:12:30|24709.3|24671.3|24710.82|24672.82|24711.3|24673.3|24707.31|24669.31|10
1620911560000|2021-05-13 13:12:40|24709.98|24671.98|24716.8|24678.8|24716.8|24678.8|24709.98|24671.98|10
1620911570000|2021-05-13 13:12:50|24716.2|24678.2|24714.09|24676.09|24717.88|24679.88|24712.97|24674.97|10
1620911580000|2021-05-13 13:13:00|24714.55|24676.55|24726.44|24688.44|24726.44|24688.44|24713.13|24675.13|10
1620911590000|2021-05-13 13:13:10|24726.9|24688.9|24738.45|24700.45|24738.45|24700.45|24726.9|24688.9|10
1620911600000|2021-05-13 13:13:20|24739.92|24701.92|24743.51|24705.51|24743.51|24705.51|24738.17|24700.17|10
1620911610000|2021-05-13 13:13:30|24746.49|24708.49|24750.62|24712.62|24751.16|24713.16|24746.49|24708.49|10
1620911620000|2021-05-13 13:13:40|24750.9|24712.9|24736.94|24698.94|24750.9|24712.9|24736.94|24698.94|10
1620911630000|2021-05-13 13:13:50|24737.14|24699.14|24728.06|24690.06|24737.14|24699.14|24726.96|24688.96|10
1620911640000|2021-05-13 13:14:00|24727.68|24689.68|24719.95|24681.95|24728.13|24690.13|24719.95|24681.95|10
1620911650000|2021-05-13 13:14:10|24719.65|24681.65|24703.16|24665.16|24719.65|24681.65|24703.16|24665.16|10
1620911660000|2021-05-13 13:14:20|24704.7|24666.7|24685.5|24647.5|24704.83|24666.83|24685.5|24647.5|10
1620911670000|2021-05-13 13:14:30|24686.98|24648.98|24648.38|24610.38|24686.98|24648.98|24648.38|24610.38|10
1620911680000|2021-05-13 13:14:40|24649.6|24611.6|24645.6|24607.6|24650.53|24612.53|24643.52|24605.52|10
1620911690000|2021-05-13 13:14:50|24647.9|24609.9|24658.31|24620.31|24658.31|24620.31|24646.08|24608.08|10
1620911700000|2021-05-13 13:15:00|24656.46|24618.46|24664.16|24626.16|24664.16|24626.16|24656.46|24618.46|10
1620911710000|2021-05-13 13:15:10|24664.2|24626.2|24660.97|24622.97|24664.2|24626.2|24658.28|24620.28|10
1620911720000|2021-05-13 13:15:20|24660.07|24622.07|24643.52|24605.52|24660.07|24622.07|24643.52|24605.52|10
1620911730000|2021-05-13 13:15:30|24638.31|24600.31|24635.62|24597.62|24638.31|24600.31|24631.43|24593.43|10
1620911740000|2021-05-13 13:15:40|24634.73|24596.73|24622.12|24584.12|24634.73|24596.73|24621.12|24583.12|10
1620911750000|2021-05-13 13:15:50|24621.99|24583.99|24605.5|24567.5|24621.99|24583.99|24605.5|24567.5|10
1620911760000|2021-05-13 13:16:00|24605.68|24567.68|24600.41|24562.41|24605.68|24567.68|24600.41|24562.41|10
1620911770000|2021-05-13 13:16:10|24599.16|24561.16|24603.86|24565.86|24603.86|24565.86|24598.88|24560.88|10
1620911780000|2021-05-13 13:16:20|24600.37|24562.37|24603.33|24565.33|24603.33|24565.33|24599.64|24561.64|10
1620911790000|2021-05-13 13:16:30|24601.88|24563.88|24599.26|24561.26|24604.48|24566.48|24599.26|24561.26|10
1620911800000|2021-05-13 13:16:40|24599.16|24561.16|24589.27|24551.27|24600.16|24562.16|24589.27|24551.27|10
1620911810000|2021-05-13 13:16:50|24585|24547|24563.56|24525.56|24585|24547|24563.56|24525.56|10
1620911820000|2021-05-13 13:17:00|24563.53|24525.53|24565.16|24527.16|24566.37|24528.37|24562.56|24524.56|10
1620911830000|2021-05-13 13:17:10|24568.31|24530.31|24582.67|24544.67|24582.67|24544.67|24568.31|24530.31|10
1620911840000|2021-05-13 13:17:20|24585.59|24547.59|24590.78|24552.78|24593.86|24555.86|24584.13|24546.13|10
1620911850000|2021-05-13 13:17:30|24587.91|24549.91|24573.53|24535.53|24587.91|24549.91|24573.53|24535.53|10
1620911860000|2021-05-13 13:17:40|24575.12|24537.12|24572.82|24534.82|24575.77|24537.77|24568.3|24530.3|10
1620911870000|2021-05-13 13:17:50|24571.28|24533.28|24572.82|24534.82|24575.25|24537.25|24570.03|24532.03|10
1620911880000|2021-05-13 13:18:00|24572.49|24534.49|24557.08|24519.08|24572.49|24534.49|24557.08|24519.08|10
1620911890000|2021-05-13 13:18:10|24553.32|24515.32|24552.48|24514.48|24553.32|24515.32|24549.82|24511.82|10
1620911900000|2021-05-13 13:18:20|24551.44|24513.44|24547.88|24509.88|24551.44|24513.44|24544.85|24506.85|10
1620911910000|2021-05-13 13:18:30|24547.63|24509.63|24547.67|24509.67|24549.92|24511.92|24547.63|24509.63|10
1620911920000|2021-05-13 13:18:40|24548.02|24510.02|24549.85|24511.85|24551.29|24513.29|24548.02|24510.02|10
1620911930000|2021-05-13 13:18:50|24548.03|24510.03|24537.47|24499.47|24548.03|24510.03|24537.47|24499.47|10
1620911940000|2021-05-13 13:19:00|24534.46|24496.46|24517.22|24479.22|24534.46|24496.46|24517.22|24479.22|10
1620911950000|2021-05-13 13:19:10|24515.49|24477.49|24497.87|24459.87|24515.49|24477.49|24495.65|24457.65|10
1620911960000|2021-05-13 13:19:20|24496.94|24458.94|24477.74|24439.74|24496.94|24458.94|24477.74|24439.74|9
1620911970000|2021-05-13 13:19:30|24479.74|24441.74|24447.14|24409.14|24479.74|24441.74|24447.14|24409.14|10
1620911980000|2021-05-13 13:19:40|24443.4|24405.4|24433.54|24395.54|24443.4|24405.4|24429.29|24391.29|10
1620911990000|2021-05-13 13:19:50|24431.23|24393.23|24417.68|24379.68|24431.61|24393.61|24417.5|24379.5|10
1620912000000|2021-05-13 13:20:00|24419.33|24381.33|24413.94|24375.94|24419.33|24381.33|24403.17|24365.17|10
1620912010000|2021-05-13 13:20:10|24415.13|24377.13|24444.38|24406.38|24444.38|24406.38|24415.13|24377.13|10
1620912020000|2021-05-13 13:20:20|24450.88|24412.88|24463.44|24425.44|24464.08|24426.08|24450.88|24412.88|10
1620912030000|2021-05-13 13:20:30|24464.12|24426.12|24457.01|24419.01|24466.12|24428.12|24455.2|24417.2|10
1620912040000|2021-05-13 13:20:40|24458.88|24420.88|24451.65|24413.65|24458.88|24420.88|24451.65|24413.65|10
1620912050000|2021-05-13 13:20:50|24451.34|24413.34|24414.04|24376.04|24453.18|24415.18|24414.04|24376.04|10
1620912060000|2021-05-13 13:21:00|24414.89|24376.89|24399.67|24361.67|24414.89|24376.89|24399.44|24361.44|10
1620912070000|2021-05-13 13:21:10|24400.02|24362.02|24411.79|24373.79|24411.79|24373.79|24391.93|24353.93|10
1620912080000|2021-05-13 13:21:20|24412.69|24374.69|24405.97|24367.97|24413.62|24375.62|24405.05|24367.05|10
1620912090000|2021-05-13 13:21:30|24406.91|24368.91|24388.58|24350.58|24406.91|24368.91|24386.57|24348.57|10
1620912100000|2021-05-13 13:21:40|24388.97|24350.97|24368.62|24330.62|24390.88|24352.88|24366.99|24328.99|10
1620912110000|2021-05-13 13:21:50|24368.91|24330.91|24360.54|24322.54|24369.91|24331.91|24360.54|24322.54|10
1620912120000|2021-05-13 13:22:00|24363.37|24325.37|24367.66|24329.66|24368.65|24330.65|24363.37|24325.37|9
1620912130000|2021-05-13 13:22:10|24370.52|24332.52|24387.39|24349.39|24387.39|24349.39|24370.52|24332.52|10
1620912140000|2021-05-13 13:22:20|24387.51|24349.51|24399.4|24361.4|24400.86|24362.86|24387.51|24349.51|10
1620912150000|2021-05-13 13:22:30|24400.55|24362.55|24391.7|24353.7|24401.96|24363.96|24391.7|24353.7|10
1620912160000|2021-05-13 13:22:40|24391|24353|24395.15|24357.15|24395.15|24357.15|24386.98|24348.98|10
1620912170000|2021-05-13 13:22:50|24392.75|24354.75|24397.45|24359.45|24397.45|24359.45|24391.93|24353.93|10
1620912180000|2021-05-13 13:23:00|24401.49|24363.49|24403.36|24365.36|24404.55|24366.55|24401.49|24363.49|10
1620912190000|2021-05-13 13:23:10|24397.22|24359.22|24401.06|24363.06|24401.06|24363.06|24394.11|24356.11|10
1620912200000|2021-05-13 13:23:20|24400.71|24362.71|24404.95|24366.95|24405.55|24367.55|24398.85|24360.85|10
1620912210000|2021-05-13 13:23:30|24405.65|24367.65|24395.21|24357.21|24406.64|24368.64|24395.21|24357.21|10
1620912220000|2021-05-13 13:23:40|24393.26|24355.26|24368.98|24330.98|24393.26|24355.26|24368.98|24330.98|10
1620912230000|2021-05-13 13:23:50|24363.71|24325.71|24352.59|24314.59|24363.71|24325.71|24352.59|24314.59|10
1620912240000|2021-05-13 13:24:00|24351.51|24313.51|24352.16|24314.16|24352.16|24314.16|24346.57|24308.57|10
1620912250000|2021-05-13 13:24:10|24352.58|24314.58|24351.94|24313.94|24358.34|24320.34|24351.94|24313.94|10
1620912260000|2021-05-13 13:24:20|24352.67|24314.67|24351.79|24313.79|24352.67|24314.67|24347.74|24309.74|10
1620912270000|2021-05-13 13:24:30|24350.13|24312.13|24346.35|24308.35|24350.13|24312.13|24345.89|24307.89|10
1620912280000|2021-05-13 13:24:40|24347.65|24309.65|24336.63|24298.63|24347.65|24309.65|24336.63|24298.63|10
1620912290000|2021-05-13 13:24:50|24334.63|24296.63|24319.27|24281.27|24334.63|24296.63|24319.27|24281.27|10
1620912300000|2021-05-13 13:25:00|24317.36|24279.36|24324.05|24286.05|24324.3|24286.3|24314.3|24276.3|10
1620912310000|2021-05-13 13:25:10|24322.79|24284.79|24327.71|24289.71|24327.71|24289.71|24322.02|24284.02|10
1620912320000|2021-05-13 13:25:20|24324.54|24286.54|24335.87|24297.87|24335.87|24297.87|24324.54|24286.54|10
1620912330000|2021-05-13 13:25:30|24335.72|24297.72|24341.45|24303.45|24341.61|24303.61|24334.61|24296.61|10
1620912340000|2021-05-13 13:25:40|24343.2|24305.2|24345.04|24307.04|24347.43|24309.43|24343.2|24305.2|10
1620912350000|2021-05-13 13:25:50|24343.56|24305.56|24340.41|24302.41|24345.69|24307.69|24340.13|24302.13|10
1620912360000|2021-05-13 13:26:00|24341.01|24303.01|24337.63|24299.63|24341.72|24303.72|24336.83|24298.83|10
1620912370000|2021-05-13 13:26:10|24336.74|24298.74|24327.5|24289.5|24336.74|24298.74|24327.5|24289.5|10
1620912380000|2021-05-13 13:26:20|24327.35|24289.35|24322.97|24284.97|24327.73|24289.73|24322.97|24284.97|10
1620912390000|2021-05-13 13:26:30|24321.21|24283.21|24328.68|24290.68|24330.24|24292.24|24321.21|24283.21|10
1620912400000|2021-05-13 13:26:40|24329.44|24291.44|24333.18|24295.18|24333.18|24295.18|24328.47|24290.47|10
1620912410000|2021-05-13 13:26:50|24332.44|24294.44|24336.65|24298.65|24336.65|24298.65|24332.44|24294.44|10
1620912420000|2021-05-13 13:27:00|24336.41|24298.41|24336.63|24298.63|24336.71|24298.71|24335.11|24297.11|10
1620912430000|2021-05-13 13:27:10|24338.48|24300.48|24374.86|24336.86|24374.86|24336.86|24338.48|24300.48|10
1620912440000|2021-05-13 13:27:20|24377.6|24339.6|24395.79|24357.79|24395.79|24357.79|24377.6|24339.6|10
1620912450000|2021-05-13 13:27:30|24395.99|24357.99|24402.57|24364.57|24402.57|24364.57|24395.99|24357.99|10
1620912460000|2021-05-13 13:27:40|24403.28|24365.28|24412.88|24374.88|24412.88|24374.88|24403.28|24365.28|10
1620912470000|2021-05-13 13:27:50|24411.97|24373.97|24429.79|24391.79|24429.8|24391.8|24411.97|24373.97|10
1620912480000|2021-05-13 13:28:00|24434.23|24396.23|24432.39|24394.39|24437.93|24399.93|24432.39|24394.39|10
1620912490000|2021-05-13 13:28:10|24429.47|24391.47|24418.3|24380.3|24429.47|24391.47|24418.15|24380.15|10
1620912500000|2021-05-13 13:28:20|24418.42|24380.42|24418.05|24380.05|24419.8|24381.8|24417.74|24379.74|10
1620912510000|2021-05-13 13:28:30|24419.69|24381.69|24406.11|24368.11|24420.72|24382.72|24406.11|24368.11|10
1620912520000|2021-05-13 13:28:40|24406.58|24368.58|24408.4|24370.4|24408.4|24370.4|24401.81|24363.81|10
1620912530000|2021-05-13 13:28:50|24407.59|24369.59|24423.05|24385.05|24423.05|24385.05|24407.59|24369.59|10
1620912540000|2021-05-13 13:29:00|24423.98|24385.98|24427.22|24389.22|24427.25|24389.25|24423.9|24385.9|10
1620912550000|2021-05-13 13:29:10|24426.64|24388.64|24433.32|24395.32|24433.32|24395.32|24425.63|24387.63|10
1620912560000|2021-05-13 13:29:20|24437.75|24399.75|24453.95|24415.95|24453.95|24415.95|24437.75|24399.75|10
1620912570000|2021-05-13 13:29:30|24456.04|24418.04|24475.58|24437.58|24475.58|24437.58|24456.04|24418.04|10
1620912580000|2021-05-13 13:29:40|24476.06|24438.06|24478.61|24440.61|24480.18|24442.18|24475.77|24437.77|10
1620912590000|2021-05-13 13:29:50|24478.43|24440.43|24492.5|24454.5|24492.5|24454.5|24477.92|24439.92|10
1620912600000|2021-05-13 13:30:00|24492.13|24454.13|24493.39|24455.39|24493.39|24455.39|24485.39|24447.39|10
1620912610000|2021-05-13 13:30:10|24497.72|24459.72|24509.21|24471.21|24509.21|24471.21|24497.72|24459.72|10
1620912620000|2021-05-13 13:30:20|24508.42|24470.42|24524.95|24486.95|24530.51|24492.51|24508.42|24470.42|10
1620912630000|2021-05-13 13:30:30|24525.89|24487.89|24535.66|24497.66|24535.66|24497.66|24525.89|24487.89|10
1620912640000|2021-05-13 13:30:40|24538.61|24500.61|24550.82|24512.82|24550.82|24512.82|24536.14|24498.14|10
1620912650000|2021-05-13 13:30:50|24550.66|24512.66|24558.1|24520.1|24558.1|24520.1|24549.11|24511.11|10
1620912660000|2021-05-13 13:31:00|24559.37|24521.37|24575.22|24537.22|24575.22|24537.22|24558.66|24520.66|10
1620912670000|2021-05-13 13:31:10|24575.02|24537.02|24579.11|24541.11|24579.11|24541.11|24573.67|24535.67|10
1620912680000|2021-05-13 13:31:20|24584.44|24546.44|24584.03|24546.03|24589.5|24551.5|24583.06|24545.06|10
1620912690000|2021-05-13 13:31:30|24583.99|24545.99|24576.77|24538.77|24583.99|24545.99|24576.77|24538.77|10
1620912700000|2021-05-13 13:31:40|24576.4|24538.4|24565.58|24527.58|24576.4|24538.4|24564.28|24526.28|10
1620912710000|2021-05-13 13:31:50|24565.96|24527.96|24576.32|24538.32|24576.32|24538.32|24565.96|24527.96|10
1620912720000|2021-05-13 13:32:00|24575.5|24537.5|24602.68|24564.68|24602.68|24564.68|24575.5|24537.5|9
1620912730000|2021-05-13 13:32:10|24602.43|24564.43|24611.49|24573.49|24611.8|24573.8|24602.43|24564.43|10
1620912740000|2021-05-13 13:32:20|24612.04|24574.04|24623.39|24585.39|24623.39|24585.39|24612.04|24574.04|10
1620912750000|2021-05-13 13:32:30|24623.41|24585.41|24627.29|24589.29|24627.69|24589.69|24619.51|24581.51|10
1620912760000|2021-05-13 13:32:40|24626.47|24588.47|24634.86|24596.86|24634.86|24596.86|24625.1|24587.1|10
1620912770000|2021-05-13 13:32:50|24637.18|24599.18|24657.13|24619.13|24657.13|24619.13|24637.18|24599.18|10
1620912780000|2021-05-13 13:33:00|24657.51|24619.51|24655.54|24617.54|24658.76|24620.76|24655.54|24617.54|10
1620912790000|2021-05-13 13:33:10|24654.33|24616.33|24638.15|24600.15|24656.36|24618.36|24638.15|24600.15|10
1620912800000|2021-05-13 13:33:20|24639.11|24601.11|24630.25|24592.25|24639.11|24601.11|24625.37|24587.37|10
1620912810000|2021-05-13 13:33:30|24629.85|24591.85|24635.96|24597.96|24635.96|24597.96|24626.88|24588.88|10
1620912820000|2021-05-13 13:33:40|24636.09|24598.09|24644.96|24606.96|24644.96|24606.96|24636.09|24598.09|10
1620912830000|2021-05-13 13:33:50|24645.96|24607.96|24656.14|24618.14|24656.14|24618.14|24645.96|24607.96|10
1620912840000|2021-05-13 13:34:00|24659.91|24621.91|24659.02|24621.02|24661.37|24623.37|24657.04|24619.04|10
1620912850000|2021-05-13 13:34:10|24657.6|24619.6|24651.03|24613.03|24660.8|24622.8|24651.03|24613.03|10
1620912860000|2021-05-13 13:34:20|24647.34|24609.34|24634.42|24596.42|24647.61|24609.61|24634.42|24596.42|10
1620912870000|2021-05-13 13:34:30|24635.93|24597.93|24632.48|24594.48|24637.85|24599.85|24632.48|24594.48|10
1620912880000|2021-05-13 13:34:40|24631.04|24593.04|24626.93|24588.93|24631.09|24593.09|24626.75|24588.75|10
1620912890000|2021-05-13 13:34:50|24626.23|24588.23|24634.11|24596.11|24634.11|24596.11|24626.06|24588.06|10
1620912900000|2021-05-13 13:35:00|24631.36|24593.36|24652.43|24614.43|24652.43|24614.43|24631.36|24593.36|10
1620912910000|2021-05-13 13:35:10|24655.46|24617.46|24673.96|24635.96|24673.96|24635.96|24655.46|24617.46|10
1620912920000|2021-05-13 13:35:20|24673.83|24635.83|24674.96|24636.96|24678.4|24640.4|24673.83|24635.83|10
1620912930000|2021-05-13 13:35:30|24675.28|24637.28|24681.29|24643.29|24681.32|24643.32|24674.52|24636.52|10
1620912940000|2021-05-13 13:35:40|24680.94|24642.94|24674.15|24636.15|24681.41|24643.41|24674.15|24636.15|9
1620912950000|2021-05-13 13:35:50|24673.2|24635.2|24670.84|24632.84|24674.81|24636.81|24670.84|24632.84|10
1620912960000|2021-05-13 13:36:00|24672.38|24634.38|24674.77|24636.77|24674.77|24636.77|24672.09|24634.09|9
1620912970000|2021-05-13 13:36:10|24674.53|24636.53|24668.3|24630.3|24674.95|24636.95|24668.3|24630.3|10
1620912980000|2021-05-13 13:36:20|24668.23|24630.23|24665.26|24627.26|24668.3|24630.3|24662.75|24624.75|10
1620912990000|2021-05-13 13:36:30|24666.51|24628.51|24673.3|24635.3|24673.3|24635.3|24666.14|24628.14|9
1620913000000|2021-05-13 13:36:40|24672.82|24634.82|24680.01|24642.01|24680.01|24642.01|24672.82|24634.82|10
1620913010000|2021-05-13 13:36:50|24679.41|24641.41|24689.5|24651.5|24689.5|24651.5|24679.41|24641.41|10
1620913020000|2021-05-13 13:37:00|24691.9|24653.9|24699.86|24661.86|24699.86|24661.86|24691.9|24653.9|10
1620913030000|2021-05-13 13:37:10|24702.84|24664.84|24722.07|24684.07|24722.07|24684.07|24702.84|24664.84|10
1620913040000|2021-05-13 13:37:20|24723.16|24685.16|24730.26|24692.26|24730.26|24692.26|24723.16|24685.16|10
1620913050000|2021-05-13 13:37:30|24731.84|24693.84|24729.51|24691.51|24732.13|24694.13|24729.25|24691.25|10
1620913060000|2021-05-13 13:37:40|24730.48|24692.48|24731.3|24693.3|24732.78|24694.78|24730.48|24692.48|10
1620913070000|2021-05-13 13:37:50|24731.34|24693.34|24736.77|24698.77|24736.77|24698.77|24731.34|24693.34|10
1620913080000|2021-05-13 13:38:00|24736.08|24698.08|24742.16|24704.16|24743.92|24705.92|24735.67|24697.67|10
1620913090000|2021-05-13 13:38:10|24742.78|24704.78|24737.98|24699.98|24743.52|24705.52|24737.98|24699.98|10
1620913100000|2021-05-13 13:38:20|24737.46|24699.46|24747.44|24709.44|24747.44|24709.44|24737.46|24699.46|10
1620913110000|2021-05-13 13:38:30|24747.95|24709.95|24760.67|24722.67|24760.67|24722.67|24747.95|24709.95|10
1620913120000|2021-05-13 13:38:40|24760.35|24722.35|24754.76|24716.76|24765.34|24727.34|24754.76|24716.76|10
1620913130000|2021-05-13 13:38:50|24750.27|24712.27|24768.2|24730.2|24768.2|24730.2|24750.27|24712.27|10
1620913140000|2021-05-13 13:39:00|24772.45|24734.45|24779.59|24741.59|24780.72|24742.72|24772.45|24734.45|10
1620913150000|2021-05-13 13:39:10|24779.23|24741.23|24772.59|24734.59|24779.23|24741.23|24772.17|24734.17|10
1620913160000|2021-05-13 13:39:20|24772.99|24734.99|24772.11|24734.11|24773.5|24735.5|24769.74|24731.74|10
1620913170000|2021-05-13 13:39:30|24773.16|24735.16|24769.25|24731.25|24773.16|24735.16|24767.4|24729.4|10
1620913180000|2021-05-13 13:39:40|24769.38|24731.38|24790.34|24752.34|24790.34|24752.34|24769.38|24731.38|10
1620913190000|2021-05-13 13:39:50|24790.35|24752.35|24781.38|24743.38|24790.35|24752.35|24781.38|24743.38|10
1620913200000|2021-05-13 13:40:00|24780.77|24742.77|24778.03|24740.03|24782.6|24744.6|24777.53|24739.53|10
1620913210000|2021-05-13 13:40:10|24779.92|24741.92|24789.73|24751.73|24789.73|24751.73|24779.92|24741.92|10
1620913220000|2021-05-13 13:40:20|24790.81|24752.81|24794.42|24756.42|24795.04|24757.04|24790.71|24752.71|10
1620913230000|2021-05-13 13:40:30|24794.09|24756.09|24779.34|24741.34|24794.09|24756.09|24777.67|24739.67|10
1620913240000|2021-05-13 13:40:40|24778.89|24740.89|24765.61|24727.61|24778.89|24740.89|24765.61|24727.61|10
1620913250000|2021-05-13 13:40:50|24765.54|24727.54|24755.62|24717.62|24765.54|24727.54|24753.49|24715.49|10
1620913260000|2021-05-13 13:41:00|24755.39|24717.39|24755.4|24717.4|24755.4|24717.4|24753.05|24715.05|10
1620913270000|2021-05-13 13:41:10|24756.29|24718.29|24758.95|24720.95|24758.95|24720.95|24756.29|24718.29|10
1620913280000|2021-05-13 13:41:20|24760.12|24722.12|24759.86|24721.86|24763.63|24725.63|24759.86|24721.86|9
1620913290000|2021-05-13 13:41:30|24758.93|24720.93|24758.33|24720.33|24762.29|24724.29|24756.24|24718.24|10
1620913300000|2021-05-13 13:41:40|24756.78|24718.78|24743.69|24705.69|24756.78|24718.78|24743.03|24705.03|10
1620913310000|2021-05-13 13:41:50|24741.73|24703.73|24728.99|24690.99|24741.73|24703.73|24728.99|24690.99|10
1620913320000|2021-05-13 13:42:00|24724.62|24686.62|24719.3|24681.3|24724.74|24686.74|24719.3|24681.3|10
1620913330000|2021-05-13 13:42:10|24719|24681|24710.89|24672.89|24720.53|24682.53|24710.89|24672.89|10
1620913340000|2021-05-13 13:42:20|24709.12|24671.12|24712.72|24674.72|24712.72|24674.72|24705.62|24667.62|10
1620913350000|2021-05-13 13:42:30|24713.55|24675.55|24750.09|24712.09|24750.09|24712.09|24713.55|24675.55|10
1620913360000|2021-05-13 13:42:40|24750.89|24712.89|24759.57|24721.57|24760.39|24722.39|24750.89|24712.89|10
1620913370000|2021-05-13 13:42:50|24759.1|24721.1|24757.35|24719.35|24761.59|24723.59|24757.35|24719.35|10
1620913380000|2021-05-13 13:43:00|24755.66|24717.66|24751.63|24713.63|24755.66|24717.66|24749.06|24711.06|10
1620913390000|2021-05-13 13:43:10|24750.86|24712.86|24743.1|24705.1|24751.26|24713.26|24743.08|24705.08|10
1620913400000|2021-05-13 13:43:20|24741.09|24703.09|24730.86|24692.86|24741.09|24703.09|24730.86|24692.86|10
1620913410000|2021-05-13 13:43:30|24725.82|24687.82|24707.56|24669.56|24725.82|24687.82|24707.56|24669.56|10
1620913420000|2021-05-13 13:43:40|24705.91|24667.91|24711.65|24673.65|24711.65|24673.65|24705.91|24667.91|10
1620913430000|2021-05-13 13:43:50|24715.17|24677.17|24735.6|24697.6|24735.6|24697.6|24715.17|24677.17|10
1620913440000|2021-05-13 13:44:00|24737.28|24699.28|24745.43|24707.43|24745.43|24707.43|24737.28|24699.28|10
1620913450000|2021-05-13 13:44:10|24745.9|24707.9|24740.21|24702.21|24745.9|24707.9|24740.21|24702.21|10
1620913460000|2021-05-13 13:44:20|24738.4|24700.4|24734.59|24696.59|24740.21|24702.21|24734.59|24696.59|10
1620913470000|2021-05-13 13:44:30|24734.55|24696.55|24740.58|24702.58|24741.29|24703.29|24734.55|24696.55|10
1620913480000|2021-05-13 13:44:40|24740.42|24702.42|24730.51|24692.51|24740.52|24702.52|24730.51|24692.51|10
1620913490000|2021-05-13 13:44:50|24730.09|24692.09|24716.42|24678.42|24730.09|24692.09|24716.42|24678.42|10
1620913500000|2021-05-13 13:45:00|24718.64|24680.64|24732.51|24694.51|24732.51|24694.51|24718.64|24680.64|10
1620913510000|2021-05-13 13:45:10|24731.89|24693.89|24749.97|24711.97|24749.97|24711.97|24731.89|24693.89|10
1620913520000|2021-05-13 13:45:20|24750.52|24712.52|24751.47|24713.47|24754.82|24716.82|24749.95|24711.95|10
1620913530000|2021-05-13 13:45:30|24751.44|24713.44|24763.94|24725.94|24764.44|24726.44|24751.44|24713.44|10
1620913540000|2021-05-13 13:45:40|24764.29|24726.29|24762.6|24724.6|24767.97|24729.97|24762.6|24724.6|10
1620913550000|2021-05-13 13:45:50|24762.25|24724.25|24768.75|24730.75|24768.75|24730.75|24762.25|24724.25|10
1620913560000|2021-05-13 13:46:00|24769.52|24731.52|24790.14|24752.14|24790.14|24752.14|24769.52|24731.52|10
1620913570000|2021-05-13 13:46:10|24797.47|24759.47|24797.71|24759.71|24801.45|24763.45|24796.36|24758.36|10
1620913580000|2021-05-13 13:46:20|24798.3|24760.3|24790.2|24752.2|24798.3|24760.3|24790.2|24752.2|10
1620913590000|2021-05-13 13:46:30|24790.39|24752.39|24797.08|24759.08|24799.1|24761.1|24790.36|24752.36|10
1620913600000|2021-05-13 13:46:40|24797.17|24759.17|24803.3|24765.3|24803.3|24765.3|24794.64|24756.64|10
1620913610000|2021-05-13 13:46:50|24801.99|24763.99|24814.39|24776.39|24814.39|24776.39|24801.99|24763.99|10
1620913620000|2021-05-13 13:47:00|24814.96|24776.96|24817.28|24779.28|24818.81|24780.81|24814.77|24776.77|10
1620913630000|2021-05-13 13:47:10|24821.41|24783.41|24825.29|24787.29|24825.29|24787.29|24820.99|24782.99|10
1620913640000|2021-05-13 13:47:20|24827.06|24789.06|24827.58|24789.58|24829.22|24791.22|24825.98|24787.98|10
1620913650000|2021-05-13 13:47:30|24824.31|24786.31|24825.05|24787.05|24825.05|24787.05|24820.54|24782.54|10
1620913660000|2021-05-13 13:47:40|24824.84|24786.84|24829.45|24791.45|24829.45|24791.45|24822.51|24784.51|10
1620913670000|2021-05-13 13:47:50|24832.72|24794.72|24843.53|24805.53|24843.63|24805.63|24832.72|24794.72|10
1620913680000|2021-05-13 13:48:00|24846.51|24808.51|24851.11|24813.11|24851.11|24813.11|24846.15|24808.15|10
1620913690000|2021-05-13 13:48:10|24850.53|24812.53|24848.06|24810.06|24851.68|24813.68|24848.06|24810.06|10
1620913700000|2021-05-13 13:48:20|24847.84|24809.84|24838.17|24800.17|24847.84|24809.84|24838.17|24800.17|10
1620913710000|2021-05-13 13:48:30|24836.21|24798.21|24811.88|24773.88|24837.68|24799.68|24811.88|24773.88|10
1620913720000|2021-05-13 13:48:40|24809.36|24771.36|24806.11|24768.11|24809.36|24771.36|24801.5|24763.5|10
1620913730000|2021-05-13 13:48:50|24807.72|24769.72|24812.02|24774.02|24814.16|24776.16|24807.72|24769.72|10
1620913740000|2021-05-13 13:49:00|24813.48|24775.48|24814.29|24776.29|24817.35|24779.35|24810.65|24772.65|10
1620913750000|2021-05-13 13:49:10|24814.4|24776.4|24799.84|24761.84|24814.4|24776.4|24799.84|24761.84|10
1620913760000|2021-05-13 13:49:20|24794.86|24756.86|24793.19|24755.19|24795.6|24757.6|24793.19|24755.19|10
1620913770000|2021-05-13 13:49:30|24790.61|24752.61|24781.06|24743.06|24790.61|24752.61|24781.06|24743.06|10
1620913780000|2021-05-13 13:49:40|24781.18|24743.18|24778.44|24740.44|24782.93|24744.93|24778.44|24740.44|10
1620913790000|2021-05-13 13:49:50|24775.74|24737.74|24766.8|24728.8|24775.74|24737.74|24766.8|24728.8|10
1620913800000|2021-05-13 13:50:00|24762.67|24724.67|24756.97|24718.97|24762.67|24724.67|24754.8|24716.8|9
1620913810000|2021-05-13 13:50:10|24759.41|24721.41|24766.43|24728.43|24766.43|24728.43|24759.41|24721.41|10
1620913820000|2021-05-13 13:50:20|24768.05|24730.05|24770.24|24732.24|24770.24|24732.24|24765.81|24727.81|10
1620913830000|2021-05-13 13:50:30|24770.47|24732.47|24769.62|24731.62|24773.8|24735.8|24769.45|24731.45|9
1620913840000|2021-05-13 13:50:40|24770.45|24732.45|24763.12|24725.12|24771.24|24733.24|24763.12|24725.12|10
1620913850000|2021-05-13 13:50:50|24759.2|24721.2|24747.25|24709.25|24759.2|24721.2|24747.25|24709.25|10
1620913860000|2021-05-13 13:51:00|24747.06|24709.06|24730.46|24692.46|24747.06|24709.06|24730.46|24692.46|9
1620913870000|2021-05-13 13:51:10|24729.08|24691.08|24719.38|24681.38|24729.82|24691.82|24719.38|24681.38|10
1620913880000|2021-05-13 13:51:20|24720.48|24682.48|24728.92|24690.92|24728.92|24690.92|24720.48|24682.48|10
1620913890000|2021-05-13 13:51:30|24729.3|24691.3|24729.39|24691.39|24730.36|24692.36|24726.97|24688.97|10
1620913900000|2021-05-13 13:51:40|24731.05|24693.05|24724.71|24686.71|24735.72|24697.72|24724.71|24686.71|10
1620913910000|2021-05-13 13:51:50|24720.38|24682.38|24711.27|24673.27|24720.38|24682.38|24711.27|24673.27|10
1620913920000|2021-05-13 13:52:00|24710.22|24672.22|24712.09|24674.09|24712.58|24674.58|24708.24|24670.24|10
1620913930000|2021-05-13 13:52:10|24711.12|24673.12|24703.93|24665.93|24711.12|24673.12|24703.93|24665.93|10
1620913940000|2021-05-13 13:52:20|24701.41|24663.41|24700.66|24662.66|24701.48|24663.48|24695.92|24657.92|10
1620913950000|2021-05-13 13:52:30|24702.13|24664.13|24713.46|24675.46|24713.46|24675.46|24702.13|24664.13|10
1620913960000|2021-05-13 13:52:40|24713.64|24675.64|24709.38|24671.38|24713.97|24675.97|24708.01|24670.01|10
1620913970000|2021-05-13 13:52:50|24707.12|24669.12|24708.12|24670.12|24708.12|24670.12|24704.83|24666.83|10
1620913980000|2021-05-13 13:53:00|24708.16|24670.16|24715.27|24677.27|24715.74|24677.74|24708.16|24670.16|10
1620913990000|2021-05-13 13:53:10|24714.43|24676.43|24732.42|24694.42|24732.42|24694.42|24714.43|24676.43|10
1620914000000|2021-05-13 13:53:20|24734.25|24696.25|24741.34|24703.34|24741.38|24703.38|24734.03|24696.03|10
1620914010000|2021-05-13 13:53:30|24742.59|24704.59|24747.53|24709.53|24748.62|24710.62|24742.59|24704.59|10
1620914020000|2021-05-13 13:53:40|24747.64|24709.64|24747.42|24709.42|24748|24710|24744.67|24706.67|10
1620914030000|2021-05-13 13:53:50|24748.14|24710.14|24754.05|24716.05|24754.05|24716.05|24748.14|24710.14|10
1620914040000|2021-05-13 13:54:00|24753.74|24715.74|24768.21|24730.21|24769.73|24731.73|24753.74|24715.74|10
1620914050000|2021-05-13 13:54:10|24768.45|24730.45|24778.51|24740.51|24778.51|24740.51|24768.45|24730.45|10
1620914060000|2021-05-13 13:54:20|24778.73|24740.73|24779.41|24741.41|24782.73|24744.73|24778.13|24740.13|10
1620914070000|2021-05-13 13:54:30|24780.97|24742.97|24790.09|24752.09|24790.09|24752.09|24780.77|24742.77|10
1620914080000|2021-05-13 13:54:40|24793.75|24755.75|24786.1|24748.1|24793.75|24755.75|24786.1|24748.1|10
1620914090000|2021-05-13 13:54:50|24785.12|24747.12|24775.84|24737.84|24785.12|24747.12|24775.84|24737.84|10
1620914100000|2021-05-13 13:55:00|24775.72|24737.72|24774.4|24736.4|24777.06|24739.06|24772.78|24734.78|10
1620914110000|2021-05-13 13:55:10|24774.97|24736.97|24787.72|24749.72|24787.72|24749.72|24774.97|24736.97|10
1620914120000|2021-05-13 13:55:20|24787.62|24749.62|24790.83|24752.83|24790.83|24752.83|24786.62|24748.62|10
1620914130000|2021-05-13 13:55:30|24791.44|24753.44|24800.77|24762.77|24800.77|24762.77|24791.44|24753.44|10
1620914140000|2021-05-13 13:55:40|24801.37|24763.37|24812.3|24774.3|24812.3|24774.3|24801.37|24763.37|10
1620914150000|2021-05-13 13:55:50|24812.51|24774.51|24817.05|24779.05|24817.05|24779.05|24811.46|24773.46|10
1620914160000|2021-05-13 13:56:00|24816.62|24778.62|24822.28|24784.28|24822.28|24784.28|24816.62|24778.62|10
1620914170000|2021-05-13 13:56:10|24822.53|24784.53|24831|24793|24831.7|24793.7|24822.53|24784.53|10
1620914180000|2021-05-13 13:56:20|24829.92|24791.92|24839.53|24801.53|24839.53|24801.53|24829.92|24791.92|9
1620914640000|2021-05-13 14:04:00|24925.34|24887.34|24905.31|24867.31|24925.34|24887.34|24905.31|24867.31|10
1620914650000|2021-05-13 14:04:10|24904.85|24866.85|24909.39|24871.39|24909.39|24871.39|24898.88|24860.88|10
1620914660000|2021-05-13 14:04:20|24912.17|24874.17|24924.53|24886.53|24927.52|24889.52|24912.17|24874.17|10
1620914670000|2021-05-13 14:04:30|24926.06|24888.06|24948.13|24910.13|24948.13|24910.13|24926.06|24888.06|10
1620914680000|2021-05-13 14:04:40|24943.9|24905.9|24945.41|24907.41|24945.88|24907.88|24942.17|24904.17|10
1620914690000|2021-05-13 14:04:50|24945.07|24907.07|24941.09|24903.09|24945.07|24907.07|24940.45|24902.45|10
1620914700000|2021-05-13 14:05:00|24939.09|24901.09|24931.12|24893.12|24940.84|24902.84|24931.12|24893.12|10
1620914710000|2021-05-13 14:05:10|24928.27|24890.27|24939.27|24901.27|24939.27|24901.27|24927.49|24889.49|10
1620914720000|2021-05-13 14:05:20|24937.27|24899.27|24943.19|24905.19|24943.67|24905.67|24937.27|24899.27|10
1620914730000|2021-05-13 14:05:30|24943.38|24905.38|24942.39|24904.39|24947.58|24909.58|24942.39|24904.39|10
1620914740000|2021-05-13 14:05:40|24943.58|24905.58|24947.34|24909.34|24947.36|24909.36|24942.71|24904.71|10
1620914750000|2021-05-13 14:05:50|24947.07|24909.07|24952.22|24914.22|24952.22|24914.22|24946.16|24908.16|10
1620914760000|2021-05-13 14:06:00|24956.57|24918.57|24960.12|24922.12|24960.12|24922.12|24956.57|24918.57|10
1620914770000|2021-05-13 14:06:10|24962.6|24924.6|24968.63|24930.63|24969.76|24931.76|24962.6|24924.6|10
1620914780000|2021-05-13 14:06:20|24968.81|24930.81|24972.07|24934.07|24972.07|24934.07|24968.09|24930.09|10
1620914790000|2021-05-13 14:06:30|24972.38|24934.38|24972.14|24934.14|24973.12|24935.12|24971.3|24933.3|10
1620914800000|2021-05-13 14:06:40|24973.69|24935.69|24984.16|24946.16|24984.16|24946.16|24973.69|24935.69|10
1620914810000|2021-05-13 14:06:50|24984.38|24946.38|24995.45|24957.45|24995.45|24957.45|24984.27|24946.27|10
1620914820000|2021-05-13 14:07:00|24993.15|24955.15|24995.14|24957.14|24996.36|24958.36|24993.15|24955.15|10
1620914830000|2021-05-13 14:07:10|24992.89|24954.89|24996.4|24958.4|24996.4|24958.4|24991.93|24953.93|10
1620914840000|2021-05-13 14:07:20|24996.62|24958.62|24982.63|24944.63|24996.62|24958.62|24982.4|24944.4|10
1620914850000|2021-05-13 14:07:30|24978.46|24940.46|24964.9|24926.9|24978.46|24940.46|24964.2|24926.2|10
1620914860000|2021-05-13 14:07:40|24965.9|24927.9|24971.36|24933.36|24971.36|24933.36|24965.9|24927.9|10
1620914870000|2021-05-13 14:07:50|24970.17|24932.17|24973|24935|24974.48|24936.48|24968.99|24930.99|10
1620914880000|2021-05-13 14:08:00|24972.39|24934.39|24981.88|24943.88|24981.88|24943.88|24972.39|24934.39|10
1620914890000|2021-05-13 14:08:10|24981.27|24943.27|24989.5|24951.5|24989.5|24951.5|24980.88|24942.88|10
1620914900000|2021-05-13 14:08:20|24990.98|24952.98|25002.25|24964.25|25002.77|24964.77|24990.98|24952.98|10
1620914910000|2021-05-13 14:08:30|25004.01|24966.01|25003.84|24965.84|25008.52|24970.52|25001.9|24963.9|10
1620914920000|2021-05-13 14:08:40|25004.46|24966.46|24999.19|24961.19|25004.46|24966.46|24999.19|24961.19|10
1620914930000|2021-05-13 14:08:50|24998.33|24960.33|24997.16|24959.16|24998.33|24960.33|24992.9|24954.9|10
1620914940000|2021-05-13 14:09:00|24998.19|24960.19|24999.37|24961.37|24999.73|24961.73|24995.95|24957.95|10
1620914950000|2021-05-13 14:09:10|25002.61|24964.61|25018.98|24980.98|25018.98|24980.98|25002.61|24964.61|10
1620914960000|2021-05-13 14:09:20|25017.41|24979.41|25013.84|24975.84|25017.41|24979.41|25012.82|24974.82|10
1620914970000|2021-05-13 14:09:30|25013.93|24975.93|25024.13|24986.13|25024.13|24986.13|25013.93|24975.93|10
1620914980000|2021-05-13 14:09:40|25025.02|24987.02|25028.46|24990.46|25033.19|24995.19|25025.02|24987.02|10
1620914990000|2021-05-13 14:09:50|25025.34|24987.34|25013.16|24975.16|25025.34|24987.34|25013.16|24975.16|10
1620915000000|2021-05-13 14:10:00|25013.26|24975.26|25031.79|24993.79|25031.79|24993.79|25013.1|24975.1|10
1620915010000|2021-05-13 14:10:10|25031.59|24993.59|25030.47|24992.47|25032.91|24994.91|25030.47|24992.47|10
1620915020000|2021-05-13 14:10:20|25030.11|24992.11|25017.36|24979.36|25030.11|24992.11|25017.36|24979.36|10
1620915030000|2021-05-13 14:10:30|25021.31|24983.31|25023.53|24985.53|25024.02|24986.02|25019.12|24981.12|10
1620915040000|2021-05-13 14:10:40|25022.9|24984.9|25028.35|24990.35|25029.89|24991.89|25022.47|24984.47|10
1620915050000|2021-05-13 14:10:50|25029.06|24991.06|25026.41|24988.41|25029.06|24991.06|25025.17|24987.17|10
1620915060000|2021-05-13 14:11:00|25029.76|24991.76|25025.32|24987.32|25032.89|24994.89|25025.32|24987.32|10
1620915070000|2021-05-13 14:11:10|25023.9|24985.9|25008.34|24970.34|25023.9|24985.9|25005.05|24967.05|10
1620915080000|2021-05-13 14:11:20|25010.36|24972.36|25009.48|24971.48|25012.67|24974.67|25009.18|24971.18|10
1620915090000|2021-05-13 14:11:30|25008.43|24970.43|25003.79|24965.79|25009.89|24971.89|25003.79|24965.79|10
1620915100000|2021-05-13 14:11:40|24999.33|24961.33|24990.86|24952.86|24999.33|24961.33|24990.86|24952.86|10
1620915110000|2021-05-13 14:11:50|24991.08|24953.08|24990.51|24952.51|24996.68|24958.68|24990.51|24952.51|10
1620915120000|2021-05-13 14:12:00|24988.85|24950.85|24976.83|24938.83|24988.85|24950.85|24976.83|24938.83|10
1620915130000|2021-05-13 14:12:10|24978.56|24940.56|24985.14|24947.14|24985.14|24947.14|24977.82|24939.82|10
1620915140000|2021-05-13 14:12:20|24986.63|24948.63|24991.69|24953.69|24993.31|24955.31|24986.63|24948.63|10
1620915150000|2021-05-13 14:12:30|24992.56|24954.56|25010.09|24972.09|25010.09|24972.09|24992.56|24954.56|10
1620915160000|2021-05-13 14:12:40|25013.85|24975.85|25024.63|24986.63|25024.63|24986.63|25013.85|24975.85|10
1620915170000|2021-05-13 14:12:50|25024.51|24986.51|25041.46|25003.46|25041.46|25003.46|25024.51|24986.51|10
1620915180000|2021-05-13 14:13:00|25043.7|25005.7|25053.19|25015.19|25053.19|25015.19|25043.7|25005.7|10
1620915190000|2021-05-13 14:13:10|25053.92|25015.92|25054.39|25016.39|25055.44|25017.44|25053.92|25015.92|10
1620915200000|2021-05-13 14:13:20|25053.48|25015.48|25054.84|25016.84|25055.39|25017.39|25053.48|25015.48|10
1620915210000|2021-05-13 14:13:30|25054.87|25016.87|25058.1|25020.1|25058.1|25020.1|25054.71|25016.71|10
1620915220000|2021-05-13 14:13:40|25057.7|25019.7|25057.83|25019.83|25058.87|25020.87|25055.14|25017.14|10
1620915230000|2021-05-13 14:13:50|25059.02|25021.02|25061.48|25023.48|25062.43|25024.43|25059.02|25021.02|10
1620915240000|2021-05-13 14:14:00|25061.98|25023.98|25068.49|25030.49|25068.49|25030.49|25061.98|25023.98|10
1620915250000|2021-05-13 14:14:10|25067.86|25029.86|25052.55|25014.55|25067.86|25029.86|25052.55|25014.55|10
1620915260000|2021-05-13 14:14:20|25051.07|25013.07|25030.41|24992.41|25051.07|25013.07|25030.41|24992.41|10
1620915270000|2021-05-13 14:14:30|25030.43|24992.43|25027.79|24989.79|25032.33|24994.33|25027.79|24989.79|10
1620915280000|2021-05-13 14:14:40|25028.34|24990.34|25030.09|24992.09|25030.98|24992.98|25026.28|24988.28|10
1620915290000|2021-05-13 14:14:50|25031.46|24993.46|25043.17|25005.17|25043.17|25005.17|25031.46|24993.46|10
1620915300000|2021-05-13 14:15:00|25043.34|25005.34|25041.98|25003.98|25044.77|25006.77|25041.98|25003.98|10
1620915310000|2021-05-13 14:15:10|25039.66|25001.66|25024.22|24986.22|25039.66|25001.66|25022.8|24984.8|10
1620915320000|2021-05-13 14:15:20|25024.51|24986.51|24996.75|24958.75|25024.51|24986.51|24996.75|24958.75|10
1620915330000|2021-05-13 14:15:30|24993.74|24955.74|24984.96|24946.96|24996.94|24958.94|24984.65|24946.65|10
1620915340000|2021-05-13 14:15:40|24985.31|24947.31|24991.95|24953.95|24991.95|24953.95|24981.29|24943.29|10
1620915350000|2021-05-13 14:15:50|24993|24955|24995.26|24957.26|24997.26|24959.26|24993|24955|10
1620915360000|2021-05-13 14:16:00|24995.47|24957.47|24991.55|24953.55|24996.97|24958.97|24991.55|24953.55|10
1620915370000|2021-05-13 14:16:10|24991.79|24953.79|24991.72|24953.72|24991.79|24953.79|24986.59|24948.59|10
1620915380000|2021-05-13 14:16:20|24992.59|24954.59|24996.35|24958.35|24997.49|24959.49|24992.59|24954.59|10
1620915390000|2021-05-13 14:16:30|24996.29|24958.29|24981.56|24943.56|24996.29|24958.29|24981.56|24943.56|10
1620915400000|2021-05-13 14:16:40|24981.94|24943.94|24971.86|24933.86|24981.94|24943.94|24971.86|24933.86|10
1620915410000|2021-05-13 14:16:50|24971|24933|24968.76|24930.76|24972.39|24934.39|24968.76|24930.76|10
1620915420000|2021-05-13 14:17:00|24967.13|24929.13|24954.24|24916.24|24967.13|24929.13|24954.24|24916.24|10
1620915430000|2021-05-13 14:17:10|24953.72|24915.72|24957.28|24919.28|24957.28|24919.28|24951.5|24913.5|10
1620915440000|2021-05-13 14:17:20|24957.31|24919.31|24957.25|24919.25|24961.12|24923.12|24957.25|24919.25|10
1620915450000|2021-05-13 14:17:30|24957.97|24919.97|24956.18|24918.18|24957.97|24919.97|24954.54|24916.54|10
1620915460000|2021-05-13 14:17:40|24954.4|24916.4|24948.5|24910.5|24954.62|24916.62|24948.5|24910.5|10
1620915470000|2021-05-13 14:17:50|24947.23|24909.23|24951.75|24913.75|24953.27|24915.27|24947.23|24909.23|10
1620915480000|2021-05-13 14:18:00|24951.26|24913.26|24970.65|24932.65|24970.65|24932.65|24951.26|24913.26|10
1620915490000|2021-05-13 14:18:10|24972.93|24934.93|24972.97|24934.97|24975.7|24937.7|24971.74|24933.74|10
1620915500000|2021-05-13 14:18:20|24973.03|24935.03|24994.14|24956.14|24994.14|24956.14|24973.03|24935.03|10
1620915510000|2021-05-13 14:18:30|24995.46|24957.46|24989.21|24951.21|24995.8|24957.8|24988.26|24950.26|10
1620915520000|2021-05-13 14:18:40|24989.3|24951.3|24992.3|24954.3|24992.3|24954.3|24989.3|24951.3|10
1620915530000|2021-05-13 14:18:50|24992.98|24954.98|24979.13|24941.13|24992.98|24954.98|24979.13|24941.13|10
1620915540000|2021-05-13 14:19:00|24980.16|24942.16|25003.62|24965.62|25003.62|24965.62|24980.16|24942.16|10
1620915550000|2021-05-13 14:19:10|25005.68|24967.68|25017.78|24979.78|25017.78|24979.78|25005.68|24967.68|10
1620915560000|2021-05-13 14:19:20|25017.79|24979.79|25031.07|24993.07|25031.07|24993.07|25017.79|24979.79|10
1620915570000|2021-05-13 14:19:30|25031.15|24993.15|25039.34|25001.34|25039.56|25001.56|25031.15|24993.15|10
1620915580000|2021-05-13 14:19:40|25042.19|25004.19|25048.54|25010.54|25048.54|25010.54|25042.19|25004.19|10
1620915590000|2021-05-13 14:19:50|25049.04|25011.04|25047.49|25009.49|25049.04|25011.04|25043.72|25005.72|10
1620915600000|2021-05-13 14:20:00|25043.98|25005.98|25036.95|24998.95|25043.98|25005.98|25036.69|24998.69|10
1620915610000|2021-05-13 14:20:10|25038.01|25000.01|25026.94|24988.94|25038.01|25000.01|25026.94|24988.94|10
1620915620000|2021-05-13 14:20:20|25026.69|24988.69|25026.29|24988.29|25026.69|24988.69|25023.97|24985.97|10
1620915630000|2021-05-13 14:20:30|25026.45|24988.45|25026.8|24988.8|25027.79|24989.79|25025.19|24987.19|10
1620915640000|2021-05-13 14:20:40|25024.74|24986.74|25032|24994|25034.83|24996.83|25024.74|24986.74|10
1620915650000|2021-05-13 14:20:50|25031.85|24993.85|25032.48|24994.48|25032.48|24994.48|25029.65|24991.65|10
1620915660000|2021-05-13 14:21:00|25030.15|24992.15|25017.37|24979.37|25030.15|24992.15|25017.37|24979.37|10
1620915670000|2021-05-13 14:21:10|25017.08|24979.08|25019.22|24981.22|25019.47|24981.47|25015.05|24977.05|10
1620915680000|2021-05-13 14:21:20|25018.96|24980.96|25004.82|24966.82|25018.96|24980.96|25004.82|24966.82|10
1620915690000|2021-05-13 14:21:30|25007.61|24969.61|25025.37|24987.37|25025.37|24987.37|25007.28|24969.28|10
1620915700000|2021-05-13 14:21:40|25024.84|24986.84|25029.83|24991.83|25030.64|24992.64|25024.84|24986.84|10
1620915710000|2021-05-13 14:21:50|25031.11|24993.11|25035.16|24997.16|25035.16|24997.16|25030.51|24992.51|10
1620915720000|2021-05-13 14:22:00|25035.13|24997.13|25031.78|24993.78|25035.13|24997.13|25030.07|24992.07|10
1620915730000|2021-05-13 14:22:10|25031.95|24993.95|25035.55|24997.55|25036.05|24998.05|25031.83|24993.83|10
1620915740000|2021-05-13 14:22:20|25035.45|24997.45|25038.79|25000.79|25040.82|25002.82|25035.23|24997.23|10
1620915750000|2021-05-13 14:22:30|25040.08|25002.08|25034.92|24996.92|25040.08|25002.08|25034.86|24996.86|10
1620915760000|2021-05-13 14:22:40|25034.88|24996.88|25028.16|24990.16|25034.88|24996.88|25027.42|24989.42|10
1620915770000|2021-05-13 14:22:50|25027.89|24989.89|25034.07|24996.07|25034.07|24996.07|25027.89|24989.89|10
1620915780000|2021-05-13 14:23:00|25032.16|24994.16|25032.83|24994.83|25033.84|24995.84|25032.16|24994.16|9
1620915790000|2021-05-13 14:23:10|25032.69|24994.69|25037.03|24999.03|25037.75|24999.75|25032.07|24994.07|10
1620915800000|2021-05-13 14:23:20|25035.56|24997.56|25031.62|24993.62|25036.34|24998.34|25031.62|24993.62|10
1620915810000|2021-05-13 14:23:30|25034.28|24996.28|25023.35|24985.35|25036.18|24998.18|25023.12|24985.12|10
1620915820000|2021-05-13 14:23:40|25022.12|24984.12|25012.4|24974.4|25022.12|24984.12|25012.2|24974.2|10
1620915830000|2021-05-13 14:23:50|25009.45|24971.45|25008.59|24970.59|25010.81|24972.81|25007.19|24969.19|10
1620915840000|2021-05-13 14:24:00|25005.5|24967.5|25023.03|24985.03|25023.03|24985.03|25004.53|24966.53|10
1620915850000|2021-05-13 14:24:10|25023.61|24985.61|25035.87|24997.87|25038.94|25000.94|25019.95|24981.95|10
1620915860000|2021-05-13 14:24:20|25037.31|24999.31|25031.12|24993.12|25038.11|25000.11|25030.83|24992.83|10
1620915870000|2021-05-13 14:24:30|25029.14|24991.14|25035.19|24997.19|25036.04|24998.04|25028.07|24990.07|10
1620915880000|2021-05-13 14:24:40|25037.56|24999.56|25027.88|24989.88|25037.56|24999.56|25027.74|24989.74|10
1620915890000|2021-05-13 14:24:50|25028.53|24990.53|25032.47|24994.47|25032.47|24994.47|25027.41|24989.41|10
1620915900000|2021-05-13 14:25:00|25033.84|24995.84|25028.92|24990.92|25033.84|24995.84|25028.92|24990.92|10
1620915910000|2021-05-13 14:25:10|25029.23|24991.23|25016.23|24978.23|25029.23|24991.23|25016.23|24978.23|10
1620915920000|2021-05-13 14:25:20|25017.64|24979.64|25004.67|24966.67|25017.64|24979.64|25004.58|24966.58|10
1620915930000|2021-05-13 14:25:30|25002.95|24964.95|25000.89|24962.89|25003.39|24965.39|24999.53|24961.53|10
1620915940000|2021-05-13 14:25:40|25002.58|24964.58|24998.73|24960.73|25003.46|24965.46|24998.73|24960.73|10
1620915950000|2021-05-13 14:25:50|24998.91|24960.91|24965.05|24927.05|24998.99|24960.99|24965.05|24927.05|10
1620915960000|2021-05-13 14:26:00|24964.3|24926.3|24942.83|24904.83|24964.3|24926.3|24942.5|24904.5|10
1620915970000|2021-05-13 14:26:10|24942.46|24904.46|24933.68|24895.68|24942.46|24904.46|24932.49|24894.49|10
1620915980000|2021-05-13 14:26:20|24933.75|24895.75|24944.76|24906.76|24945.26|24907.26|24933.75|24895.75|10
1620915990000|2021-05-13 14:26:30|24944.49|24906.49|24957.8|24919.8|24961.08|24923.08|24944.49|24906.49|10
1620916000000|2021-05-13 14:26:40|24960.12|24922.12|24971.19|24933.19|24972.83|24934.83|24960.12|24922.12|10
1620916010000|2021-05-13 14:26:50|24972.1|24934.1|24971.53|24933.53|24972.67|24934.67|24965.6|24927.6|10
1620916020000|2021-05-13 14:27:00|24970.44|24932.44|24970.85|24932.85|24971.38|24933.38|24967.79|24929.79|10
1620916030000|2021-05-13 14:27:10|24970.63|24932.63|24976.61|24938.61|24976.79|24938.79|24970.63|24932.63|10
1620916040000|2021-05-13 14:27:20|24978.64|24940.64|24966.1|24928.1|24978.83|24940.83|24966.1|24928.1|10
1620916050000|2021-05-13 14:27:30|24963.77|24925.77|24957.1|24919.1|24963.77|24925.77|24957.1|24919.1|10
1620916060000|2021-05-13 14:27:40|24954.08|24916.08|24941.36|24903.36|24954.08|24916.08|24941.36|24903.36|10
1620916070000|2021-05-13 14:27:50|24939.54|24901.54|24929.74|24891.74|24939.54|24901.54|24929.57|24891.57|9
1620916080000|2021-05-13 14:28:00|24927.55|24889.55|24928.58|24890.58|24928.58|24890.58|24924.08|24886.08|10
1620916090000|2021-05-13 14:28:10|24927.8|24889.8|24933.46|24895.46|24933.46|24895.46|24927.24|24889.24|10
1620916100000|2021-05-13 14:28:20|24933.23|24895.23|24932.77|24894.77|24935.24|24897.24|24929.75|24891.75|10
1620916110000|2021-05-13 14:28:30|24933.21|24895.21|24939.29|24901.29|24940.44|24902.44|24930.77|24892.77|10
1620916120000|2021-05-13 14:28:40|24940.04|24902.04|24943.89|24905.89|24944.49|24906.49|24939.68|24901.68|10
1620916130000|2021-05-13 14:28:50|24944.02|24906.02|24945.92|24907.92|24945.92|24907.92|24943.79|24905.79|10
1620916140000|2021-05-13 14:29:00|24946.99|24908.99|24948.87|24910.87|24949.74|24911.74|24946.99|24908.99|10
1620916150000|2021-05-13 14:29:10|24950.63|24912.63|24949.74|24911.74|24952.33|24914.33|24947.64|24909.64|10
1620916160000|2021-05-13 14:29:20|24949.79|24911.79|24962.3|24924.3|24963.22|24925.22|24949.79|24911.79|10
1620916170000|2021-05-13 14:29:30|24962.68|24924.68|24959.26|24921.26|24963.04|24925.04|24959.16|24921.16|10
1620916180000|2021-05-13 14:29:40|24955.75|24917.75|24943.83|24905.83|24955.75|24917.75|24943.83|24905.83|10
1620916190000|2021-05-13 14:29:50|24943.68|24905.68|24947.03|24909.03|24948.04|24910.04|24942.26|24904.26|10
1620916200000|2021-05-13 14:30:00|24948.18|24910.18|24948.86|24910.86|24949.58|24911.58|24946.7|24908.7|10
1620916210000|2021-05-13 14:30:10|24948.46|24910.46|24952.45|24914.45|24952.45|24914.45|24947.87|24909.87|10
1620916220000|2021-05-13 14:30:20|24952.63|24914.63|24969.48|24931.48|24969.48|24931.48|24952.63|24914.63|10
1620916230000|2021-05-13 14:30:30|24968.93|24930.93|24969.09|24931.09|24969.75|24931.75|24965.24|24927.24|10
1620916240000|2021-05-13 14:30:40|24967.79|24929.79|24969.53|24931.53|24969.55|24931.55|24967.14|24929.14|10
1620916250000|2021-05-13 14:30:50|24969.37|24931.37|24959.22|24921.22|24969.74|24931.74|24959.22|24921.22|10
1620916260000|2021-05-13 14:31:00|24959.97|24921.97|24944.47|24906.47|24961.76|24923.76|24944.47|24906.47|10
1620916270000|2021-05-13 14:31:10|24942.91|24904.91|24936.85|24898.85|24946.43|24908.43|24936.85|24898.85|10
1620916280000|2021-05-13 14:31:20|24933.55|24895.55|24923.85|24885.85|24933.55|24895.55|24923.16|24885.16|10
1620916290000|2021-05-13 14:31:30|24924.03|24886.03|24933.71|24895.71|24933.74|24895.74|24923.34|24885.34|10
1620916300000|2021-05-13 14:31:40|24935.69|24897.69|24943.62|24905.62|24944.77|24906.77|24935.69|24897.69|10
1620916310000|2021-05-13 14:31:50|24940.54|24902.54|24939.38|24901.38|24940.54|24902.54|24937.58|24899.58|10
1620916320000|2021-05-13 14:32:00|24939.91|24901.91|24937.8|24899.8|24939.91|24901.91|24936.88|24898.88|10
1620916330000|2021-05-13 14:32:10|24935.11|24897.11|24934.85|24896.85|24936.3|24898.3|24930.11|24892.11|10
1620916340000|2021-05-13 14:32:20|24935.88|24897.88|24936.91|24898.91|24937.13|24899.13|24932.79|24894.79|9
1620916350000|2021-05-13 14:32:30|24936.8|24898.8|24939.86|24901.86|24941.42|24903.42|24936.8|24898.8|10
1620916360000|2021-05-13 14:32:40|24940.22|24902.22|24944.4|24906.4|24944.4|24906.4|24938.94|24900.94|10
1620916370000|2021-05-13 14:32:50|24944.77|24906.77|24929.53|24891.53|24944.77|24906.77|24929.53|24891.53|10
1620916380000|2021-05-13 14:33:00|24929.79|24891.79|24923.59|24885.59|24929.79|24891.79|24921.47|24883.47|10
1620916390000|2021-05-13 14:33:10|24923.1|24885.1|24931.65|24893.65|24931.65|24893.65|24922.88|24884.88|10
1620916400000|2021-05-13 14:33:20|24933.74|24895.74|24944.84|24906.84|24944.84|24906.84|24933.74|24895.74|10
1620916410000|2021-05-13 14:33:30|24945.31|24907.31|24943.18|24905.18|24946.82|24908.82|24943.18|24905.18|10
1620916420000|2021-05-13 14:33:40|24943.29|24905.29|24938.66|24900.66|24943.29|24905.29|24934.91|24896.91|10
1620916430000|2021-05-13 14:33:50|24939.04|24901.04|24943.64|24905.64|24943.78|24905.78|24938.88|24900.88|10
1620916440000|2021-05-13 14:34:00|24944.21|24906.21|24951.46|24913.46|24951.46|24913.46|24944.21|24906.21|10
1620916450000|2021-05-13 14:34:10|24956.07|24918.07|24963.81|24925.81|24963.81|24925.81|24956.07|24918.07|10
1620916460000|2021-05-13 14:34:20|24964.29|24926.29|24974.99|24936.99|24975.83|24937.83|24964.29|24926.29|10
1620916470000|2021-05-13 14:34:30|24979.22|24941.22|24973.54|24935.54|24982.04|24944.04|24973.54|24935.54|10
1620916480000|2021-05-13 14:34:40|24970.94|24932.94|24972.9|24934.9|24973.09|24935.09|24970.89|24932.89|10
1620916490000|2021-05-13 14:34:50|24974.56|24936.56|24980.6|24942.6|24980.6|24942.6|24974.56|24936.56|10
1620916500000|2021-05-13 14:35:00|24981.57|24943.57|24969.98|24931.98|24981.57|24943.57|24969.98|24931.98|10
1620916510000|2021-05-13 14:35:10|24967.71|24929.71|24961.78|24923.78|24967.71|24929.71|24961.78|24923.78|10
1620916520000|2021-05-13 14:35:20|24961.61|24923.61|24963.11|24925.11|24964.8|24926.8|24961.11|24923.11|9
1620916530000|2021-05-13 14:35:30|24962.82|24924.82|24950.84|24912.84|24964.39|24926.39|24950.84|24912.84|10
1620916540000|2021-05-13 14:35:40|24949.96|24911.96|24940|24902|24949.96|24911.96|24933.73|24895.73|10
1620916550000|2021-05-13 14:35:50|24937.81|24899.81|24929.92|24891.92|24939.87|24901.87|24929.92|24891.92|10
1620916560000|2021-05-13 14:36:00|24927.92|24889.92|24896.85|24858.85|24927.92|24889.92|24896.85|24858.85|10
1620916570000|2021-05-13 14:36:10|24894.57|24856.57|24907.77|24869.77|24907.77|24869.77|24893.03|24855.03|10
1620916580000|2021-05-13 14:36:20|24907.84|24869.84|24911.02|24873.02|24911.02|24873.02|24906.86|24868.86|10
1620916590000|2021-05-13 14:36:30|24914.14|24876.14|24912.05|24874.05|24915.8|24877.8|24912.05|24874.05|10
1620916600000|2021-05-13 14:36:40|24912.13|24874.13|24906.1|24868.1|24912.77|24874.77|24905.32|24867.32|10
1620916610000|2021-05-13 14:36:50|24905.18|24867.18|24909.82|24871.82|24909.82|24871.82|24903.61|24865.61|10
1620916620000|2021-05-13 14:37:00|24909.93|24871.93|24928.46|24890.46|24928.56|24890.56|24909.93|24871.93|10
1620916630000|2021-05-13 14:37:10|24928.83|24890.83|24935.49|24897.49|24936.73|24898.73|24928.83|24890.83|10
1620916640000|2021-05-13 14:37:20|24936.9|24898.9|24936.9|24898.9|24936.9|24898.9|24936.9|24898.9|1
1620916660000|2021-05-13 14:37:40|24913.06|24875.06|24908.92|24870.92|24913.06|24875.06|24908.92|24870.92|2
1620916670000|2021-05-13 14:37:50|24906.33|24868.33|24878.16|24840.16|24906.33|24868.33|24878.16|24840.16|10
1620916680000|2021-05-13 14:38:00|24876.06|24838.06|24858.51|24820.51|24876.06|24838.06|24858.51|24820.51|10
1620916690000|2021-05-13 14:38:10|24855.82|24817.82|24846.45|24808.45|24855.82|24817.82|24844.91|24806.91|10
1620916700000|2021-05-13 14:38:20|24845.92|24807.92|24854.18|24816.18|24854.18|24816.18|24843.89|24805.89|10
1620916710000|2021-05-13 14:38:30|24852.88|24814.88|24847.8|24809.8|24855.28|24817.28|24847.8|24809.8|10
1620916720000|2021-05-13 14:38:40|24843.48|24805.48|24835.66|24797.66|24844.32|24806.32|24835.66|24797.66|10
1620916730000|2021-05-13 14:38:50|24836.16|24798.16|24838.13|24800.13|24838.8|24800.8|24834.68|24796.68|9
1620916740000|2021-05-13 14:39:00|24836.88|24798.88|24854.9|24816.9|24854.9|24816.9|24836|24798|10
1620916750000|2021-05-13 14:39:10|24854.61|24816.61|24862.24|24824.24|24862.24|24824.24|24854.61|24816.61|10
1620916760000|2021-05-13 14:39:20|24862.82|24824.82|24879.41|24841.41|24879.41|24841.41|24862.82|24824.82|10
1620916770000|2021-05-13 14:39:30|24881.85|24843.85|24890.16|24852.16|24890.16|24852.16|24880.95|24842.95|10
1620916780000|2021-05-13 14:39:40|24891.3|24853.3|24893.68|24855.68|24894.17|24856.17|24891.3|24853.3|10
1620916790000|2021-05-13 14:39:50|24894.44|24856.44|24910.34|24872.34|24910.34|24872.34|24894.44|24856.44|10
1620916800000|2021-05-13 14:40:00|24910.05|24872.05|24913.29|24875.29|24915.83|24877.83|24910.05|24872.05|10
1620916810000|2021-05-13 14:40:10|24913.41|24875.41|24916.67|24878.67|24918.6|24880.6|24913.41|24875.41|10
1620916820000|2021-05-13 14:40:20|24917.17|24879.17|24915.06|24877.06|24917.17|24879.17|24908.45|24870.45|10
1620916830000|2021-05-13 14:40:30|24920.55|24882.55|24938.08|24900.08|24938.08|24900.08|24920.55|24882.55|10
1620916840000|2021-05-13 14:40:40|24939.42|24901.42|24952.13|24914.13|24953.29|24915.29|24938.16|24900.16|10
1620916850000|2021-05-13 14:40:50|24951.86|24913.86|24929.29|24891.29|24951.86|24913.86|24929.29|24891.29|10
1620916860000|2021-05-13 14:41:00|24930.3|24892.3|24918.03|24880.03|24930.49|24892.49|24918.03|24880.03|10
1620916870000|2021-05-13 14:41:10|24917.97|24879.97|24898.81|24860.81|24917.97|24879.97|24898.81|24860.81|10
1620916880000|2021-05-13 14:41:20|24900.69|24862.69|24898.16|24860.16|24900.69|24862.69|24896.82|24858.82|10
1620916890000|2021-05-13 14:41:30|24898.4|24860.4|24901.51|24863.51|24902.82|24864.82|24897.8|24859.8|10
1620916900000|2021-05-13 14:41:40|24903.94|24865.94|24901.78|24863.78|24905|24867|24901.78|24863.78|10
1620916910000|2021-05-13 14:41:50|24900.59|24862.59|24899.34|24861.34|24900.59|24862.59|24896.81|24858.81|10
1620916920000|2021-05-13 14:42:00|24899.46|24861.46|24891.96|24853.96|24899.46|24861.46|24891.73|24853.73|10
1620916930000|2021-05-13 14:42:10|24891.06|24853.06|24896.01|24858.01|24897.93|24859.93|24891.06|24853.06|10
1620916940000|2021-05-13 14:42:20|24895.51|24857.51|24893.17|24855.17|24895.51|24857.51|24893.17|24855.17|10
1620916950000|2021-05-13 14:42:30|24894.95|24856.95|24890.19|24852.19|24894.96|24856.96|24890.19|24852.19|10
1620916960000|2021-05-13 14:42:40|24888.53|24850.53|24879.44|24841.44|24888.53|24850.53|24879.44|24841.44|10
1620916970000|2021-05-13 14:42:50|24878.69|24840.69|24873.81|24835.81|24878.69|24840.69|24873.81|24835.81|10
1620916980000|2021-05-13 14:43:00|24874.06|24836.06|24856.91|24818.91|24874.06|24836.06|24856.91|24818.91|10
1620916990000|2021-05-13 14:43:10|24854.93|24816.93|24841.57|24803.57|24854.93|24816.93|24841.57|24803.57|10
1620917000000|2021-05-13 14:43:20|24841.49|24803.49|24840.59|24802.59|24841.49|24803.49|24838.26|24800.26|10
1620917010000|2021-05-13 14:43:30|24842.56|24804.56|24841.87|24803.87|24842.56|24804.56|24841.09|24803.09|10
1620917020000|2021-05-13 14:43:40|24842.52|24804.52|24830.7|24792.7|24843.06|24805.06|24830.58|24792.58|10
1620917030000|2021-05-13 14:43:50|24831.99|24793.99|24827.48|24789.48|24831.99|24793.99|24826.65|24788.65|10
1620917040000|2021-05-13 14:44:00|24823.44|24785.44|24820.12|24782.12|24823.44|24785.44|24819.13|24781.13|10
1620917050000|2021-05-13 14:44:10|24820.66|24782.66|24834.01|24796.01|24834.01|24796.01|24820.48|24782.48|10
1620917060000|2021-05-13 14:44:20|24834.99|24796.99|24833.21|24795.21|24838.16|24800.16|24833.21|24795.21|10
1620917070000|2021-05-13 14:44:30|24830.89|24792.89|24825.99|24787.99|24832.16|24794.16|24825.99|24787.99|10
1620917080000|2021-05-13 14:44:40|24827.59|24789.59|24822.3|24784.3|24827.59|24789.59|24821.78|24783.78|10
1620917090000|2021-05-13 14:44:50|24821.9|24783.9|24819.11|24781.11|24824|24786|24813.74|24775.74|10
1620917100000|2021-05-13 14:45:00|24819.17|24781.17|24810.3|24772.3|24819.17|24781.17|24809.66|24771.66|10
1620917110000|2021-05-13 14:45:10|24810.65|24772.65|24831.22|24793.22|24831.22|24793.22|24810.65|24772.65|10
1620917120000|2021-05-13 14:45:20|24832.3|24794.3|24852.7|24814.7|24854.77|24816.77|24831.17|24793.17|10
1620917130000|2021-05-13 14:45:30|24853.25|24815.25|24845.63|24807.63|24853.25|24815.25|24845.17|24807.17|10
1620917140000|2021-05-13 14:45:40|24845.46|24807.46|24842.17|24804.17|24845.46|24807.46|24839.94|24801.94|10
1620917150000|2021-05-13 14:45:50|24842.73|24804.73|24853.69|24815.69|24853.69|24815.69|24842.73|24804.73|10
1620917160000|2021-05-13 14:46:00|24856.17|24818.17|24869.58|24831.58|24871.03|24833.03|24856.17|24818.17|10
1620917170000|2021-05-13 14:46:10|24871.24|24833.24|24888.23|24850.23|24889.32|24851.32|24870.6|24832.6|10
1620917180000|2021-05-13 14:46:20|24889.48|24851.48|24892.19|24854.19|24892.19|24854.19|24889.4|24851.4|10
1620917190000|2021-05-13 14:46:30|24893.79|24855.79|24879.11|24841.11|24893.79|24855.79|24879.11|24841.11|10
1620917200000|2021-05-13 14:46:40|24879.73|24841.73|24864.88|24826.88|24879.73|24841.73|24861.67|24823.67|10
1620917210000|2021-05-13 14:46:50|24865.14|24827.14|24860.25|24822.25|24865.82|24827.82|24860.25|24822.25|10
1620917220000|2021-05-13 14:47:00|24858.23|24820.23|24849.91|24811.91|24858.23|24820.23|24849.74|24811.74|10
1620917230000|2021-05-13 14:47:10|24851.61|24813.61|24854.15|24816.15|24856.16|24818.16|24849.63|24811.63|10
1620917240000|2021-05-13 14:47:20|24855.33|24817.33|24863.34|24825.34|24863.77|24825.77|24854.38|24816.38|10
1620917250000|2021-05-13 14:47:30|24864.04|24826.04|24862.23|24824.23|24865.08|24827.08|24862.23|24824.23|10
1620917260000|2021-05-13 14:47:40|24862.38|24824.38|24862.54|24824.54|24863.87|24825.87|24861.97|24823.97|10
1620917270000|2021-05-13 14:47:50|24862.06|24824.06|24856.45|24818.45|24862.06|24824.06|24854.81|24816.81|10
1620917280000|2021-05-13 14:48:00|24855.04|24817.04|24855.2|24817.2|24858.63|24820.63|24854.22|24816.22|10
1620917290000|2021-05-13 14:48:10|24853.96|24815.96|24856.92|24818.92|24857.71|24819.71|24852.09|24814.09|10
1620917300000|2021-05-13 14:48:20|24855.53|24817.53|24851.75|24813.75|24855.85|24817.85|24850.2|24812.2|10
1620917310000|2021-05-13 14:48:30|24850.45|24812.45|24837.27|24799.27|24850.45|24812.45|24837.27|24799.27|10
1620917320000|2021-05-13 14:48:40|24836.37|24798.37|24820.94|24782.94|24836.37|24798.37|24820.13|24782.13|10
1620917330000|2021-05-13 14:48:50|24820.37|24782.37|24815.97|24777.97|24820.72|24782.72|24815.97|24777.97|10
1620917340000|2021-05-13 14:49:00|24816.45|24778.45|24811.08|24773.08|24816.45|24778.45|24810.12|24772.12|10
1620917350000|2021-05-13 14:49:10|24810.59|24772.59|24813.05|24775.05|24815.22|24777.22|24808.13|24770.13|9
1620917360000|2021-05-13 14:49:20|24812.81|24774.81|24807.5|24769.5|24815.19|24777.19|24807.5|24769.5|10
1620917370000|2021-05-13 14:49:30|24807.44|24769.44|24801.59|24763.59|24807.59|24769.59|24801.59|24763.59|10
1620917380000|2021-05-13 14:49:40|24801.24|24763.24|24796.14|24758.14|24802.42|24764.42|24796.01|24758.01|10
1620917390000|2021-05-13 14:49:50|24793.63|24755.63|24787.63|24749.63|24793.63|24755.63|24786.32|24748.32|10
1620917400000|2021-05-13 14:50:00|24787.73|24749.73|24791.6|24753.6|24791.6|24753.6|24787.17|24749.17|10
1620917410000|2021-05-13 14:50:10|24790.94|24752.94|24802.52|24764.52|24803.33|24765.33|24790.94|24752.94|10
1620917420000|2021-05-13 14:50:20|24803.27|24765.27|24811.36|24773.36|24811.63|24773.63|24800.83|24762.83|10
1620917430000|2021-05-13 14:50:30|24812.12|24774.12|24815.92|24777.92|24817.39|24779.39|24811.37|24773.37|10
1620917440000|2021-05-13 14:50:40|24814.96|24776.96|24826.88|24788.88|24826.88|24788.88|24814.63|24776.63|10
1620917450000|2021-05-13 14:50:50|24827.74|24789.74|24838.39|24800.39|24840.4|24802.4|24827.74|24789.74|10
1620917460000|2021-05-13 14:51:00|24837.17|24799.17|24844.86|24806.86|24844.86|24806.86|24837.17|24799.17|10
1620917470000|2021-05-13 14:51:10|24843.81|24805.81|24836.57|24798.57|24843.81|24805.81|24836.08|24798.08|10
1620917480000|2021-05-13 14:51:20|24835.53|24797.53|24825.97|24787.97|24836.67|24798.67|24825.97|24787.97|10
1620917490000|2021-05-13 14:51:30|24824.47|24786.47|24820.16|24782.16|24825.29|24787.29|24820.16|24782.16|10
1620917500000|2021-05-13 14:51:40|24818.94|24780.94|24807.76|24769.76|24818.94|24780.94|24807.76|24769.76|10
1620917510000|2021-05-13 14:51:50|24801.84|24763.84|24785.97|24747.97|24802.65|24764.65|24785.97|24747.97|10
1620917520000|2021-05-13 14:52:00|24786.22|24748.22|24774.63|24736.63|24786.22|24748.22|24774.31|24736.31|10
1620917530000|2021-05-13 14:52:10|24769.31|24731.31|24771.35|24733.35|24771.98|24733.98|24767.8|24729.8|10
1620917540000|2021-05-13 14:52:20|24768.15|24730.15|24773.8|24735.8|24775.2|24737.2|24768.15|24730.15|10
1620917550000|2021-05-13 14:52:30|24777.61|24739.61|24784.25|24746.25|24784.25|24746.25|24777.61|24739.61|10
1620917560000|2021-05-13 14:52:40|24784.35|24746.35|24796.24|24758.24|24796.24|24758.24|24784.35|24746.35|10
1620917570000|2021-05-13 14:52:50|24797.56|24759.56|24806.13|24768.13|24806.13|24768.13|24797.56|24759.56|10
1620917580000|2021-05-13 14:53:00|24805.57|24767.57|24813.36|24775.36|24815.76|24777.76|24805.57|24767.57|10
1620917590000|2021-05-13 14:53:10|24812.59|24774.59|24809.38|24771.38|24812.59|24774.59|24806.87|24768.87|10
1620917600000|2021-05-13 14:53:20|24811.15|24773.15|24816.06|24778.06|24820.61|24782.61|24811.15|24773.15|10
1620917610000|2021-05-13 14:53:30|24815.88|24777.88|24825.15|24787.15|24825.63|24787.63|24815.88|24777.88|10
1620917620000|2021-05-13 14:53:40|24827.59|24789.59|24830.01|24792.01|24830.01|24792.01|24826.35|24788.35|10
1620917630000|2021-05-13 14:53:50|24829.14|24791.14|24843.62|24805.62|24843.62|24805.62|24828.85|24790.85|10
1620917640000|2021-05-13 14:54:00|24847.56|24809.56|24864.03|24826.03|24864.03|24826.03|24847.56|24809.56|10
1620917650000|2021-05-13 14:54:10|24867.92|24829.92|24885.26|24847.26|24885.26|24847.26|24867.92|24829.92|10
1620917660000|2021-05-13 14:54:20|24886.78|24848.78|24885.77|24847.77|24889.44|24851.44|24883.85|24845.85|10
1620917670000|2021-05-13 14:54:30|24885.61|24847.61|24885.3|24847.3|24892.32|24854.32|24885.3|24847.3|10
1620917680000|2021-05-13 14:54:40|24881.97|24843.97|24883.39|24845.39|24886.41|24848.41|24880.36|24842.36|10
1620917690000|2021-05-13 14:54:50|24882.55|24844.55|24874.91|24836.91|24882.55|24844.55|24874.91|24836.91|10
1620917700000|2021-05-13 14:55:00|24873.33|24835.33|24866.09|24828.09|24873.33|24835.33|24866.09|24828.09|10
1620917710000|2021-05-13 14:55:10|24866.23|24828.23|24875.68|24837.68|24875.68|24837.68|24866.23|24828.23|10
1620917720000|2021-05-13 14:55:20|24881.38|24843.38|24903.33|24865.33|24903.33|24865.33|24881.38|24843.38|10
1620917730000|2021-05-13 14:55:30|24905.68|24867.68|24910.89|24872.89|24910.89|24872.89|24905.22|24867.22|10
1620917740000|2021-05-13 14:55:40|24911.48|24873.48|24916.01|24878.01|24916.01|24878.01|24910.71|24872.71|10
1620917750000|2021-05-13 14:55:50|24916.73|24878.73|24928.33|24890.33|24928.33|24890.33|24916.73|24878.73|10
1620917760000|2021-05-13 14:56:00|24928.91|24890.91|24921.68|24883.68|24928.91|24890.91|24921.68|24883.68|10
1620917770000|2021-05-13 14:56:10|24920.94|24882.94|24910.86|24872.86|24920.94|24882.94|24910.11|24872.11|10
1620917780000|2021-05-13 14:56:20|24913.03|24875.03|24908.63|24870.63|24913.03|24875.03|24907.9|24869.9|10
1620917790000|2021-05-13 14:56:30|24908.95|24870.95|24894.58|24856.58|24908.95|24870.95|24894.58|24856.58|10
1620917800000|2021-05-13 14:56:40|24895.29|24857.29|24891.09|24853.09|24895.29|24857.29|24891.09|24853.09|10
1620917810000|2021-05-13 14:56:50|24890.98|24852.98|24895.5|24857.5|24896.8|24858.8|24888.02|24850.02|10
1620917820000|2021-05-13 14:57:00|24896.14|24858.14|24887.18|24849.18|24896.14|24858.14|24887.16|24849.16|10
1620917830000|2021-05-13 14:57:10|24885.69|24847.69|24882.34|24844.34|24885.69|24847.69|24879.58|24841.58|10
1620917840000|2021-05-13 14:57:20|24880.15|24842.15|24865.75|24827.75|24880.76|24842.76|24865.45|24827.45|10
1620917850000|2021-05-13 14:57:30|24866.56|24828.56|24863.54|24825.54|24868.39|24830.39|24863.54|24825.54|10
1620917860000|2021-05-13 14:57:40|24862.35|24824.35|24854.34|24816.34|24862.35|24824.35|24854.34|24816.34|10
1620917870000|2021-05-13 14:57:50|24854.29|24816.29|24851.04|24813.04|24854.39|24816.39|24851.04|24813.04|10
1620917880000|2021-05-13 14:58:00|24851.98|24813.98|24852.35|24814.35|24854.63|24816.63|24850.63|24812.63|10
1620917890000|2021-05-13 14:58:10|24853.92|24815.92|24856.26|24818.26|24857.63|24819.63|24853.56|24815.56|10
1620917900000|2021-05-13 14:58:20|24855.7|24817.7|24855.19|24817.19|24856.17|24818.17|24855.15|24817.15|10
1620917910000|2021-05-13 14:58:30|24853.37|24815.37|24843.27|24805.27|24853.37|24815.37|24843.27|24805.27|10
1620917920000|2021-05-13 14:58:40|24842.82|24804.82|24843.63|24805.63|24844.85|24806.85|24842.15|24804.15|10
1620917930000|2021-05-13 14:58:50|24844.86|24806.86|24850.39|24812.39|24850.39|24812.39|24844.86|24806.86|10
1620917940000|2021-05-13 14:59:00|24850.38|24812.38|24848.94|24810.94|24853.4|24815.4|24848.94|24810.94|10
1620917950000|2021-05-13 14:59:10|24847.85|24809.85|24836.93|24798.93|24847.85|24809.85|24835.52|24797.52|10
1620917960000|2021-05-13 14:59:20|24837.98|24799.98|24832.33|24794.33|24839.29|24801.29|24832.33|24794.33|10
1620917970000|2021-05-13 14:59:30|24830.91|24792.91|24824.36|24786.36|24830.91|24792.91|24824.28|24786.28|10
1620917980000|2021-05-13 14:59:40|24825.61|24787.61|24813.06|24775.06|24825.61|24787.61|24813.06|24775.06|10
1620917990000|2021-05-13 14:59:50|24812.4|24774.4|24818.37|24780.37|24818.42|24780.42|24812.29|24774.29|10
1620918000000|2021-05-13 15:00:00|24819.26|24781.26|24824.19|24786.19|24824.19|24786.19|24817.76|24779.76|10
1620918010000|2021-05-13 15:00:10|24826.06|24788.06|24839.47|24801.47|24839.47|24801.47|24826.06|24788.06|10
1620918020000|2021-05-13 15:00:20|24839.85|24801.85|24836.09|24798.09|24840.57|24802.57|24836.09|24798.09|10
1620918030000|2021-05-13 15:00:30|24836.9|24798.9|24829.75|24791.75|24836.9|24798.9|24829.52|24791.52|10
1620918040000|2021-05-13 15:00:40|24830.46|24792.46|24828.3|24790.3|24830.46|24792.46|24828.3|24790.3|10
1620918050000|2021-05-13 15:00:50|24827.64|24789.64|24821.22|24783.22|24828.55|24790.55|24821.22|24783.22|10
1620918060000|2021-05-13 15:01:00|24818.93|24780.93|24806.29|24768.29|24818.93|24780.93|24806.29|24768.29|10
1620918070000|2021-05-13 15:01:10|24802.6|24764.6|24777.15|24739.15|24802.6|24764.6|24777.06|24739.06|10
1620918080000|2021-05-13 15:01:20|24775.58|24737.58|24769.31|24731.31|24775.58|24737.58|24768.45|24730.45|10
1620918090000|2021-05-13 15:01:30|24769.14|24731.14|24747.49|24709.49|24769.14|24731.14|24747.49|24709.49|10
1620918100000|2021-05-13 15:01:40|24746.67|24708.67|24733.17|24695.17|24746.75|24708.75|24732.88|24694.88|10
1620918110000|2021-05-13 15:01:50|24731.68|24693.68|24714.13|24676.13|24731.68|24693.68|24714.13|24676.13|10
1620918120000|2021-05-13 15:02:00|24711.53|24673.53|24679.82|24641.82|24711.53|24673.53|24679.82|24641.82|10
1620918130000|2021-05-13 15:02:10|24675.09|24637.09|24658.7|24620.7|24675.09|24637.09|24657.65|24619.65|10
1620918140000|2021-05-13 15:02:20|24659.1|24621.1|24665.96|24627.96|24665.96|24627.96|24659.1|24621.1|10
1620918150000|2021-05-13 15:02:30|24668.5|24630.5|24671.43|24633.43|24672.81|24634.81|24668.25|24630.25|10
1620918160000|2021-05-13 15:02:40|24670.91|24632.91|24656.12|24618.12|24670.99|24632.99|24656.12|24618.12|10
1620918170000|2021-05-13 15:02:50|24655.32|24617.32|24637.37|24599.37|24655.32|24617.32|24636.2|24598.2|10
1620918180000|2021-05-13 15:03:00|24636.7|24598.7|24630.27|24592.27|24636.98|24598.98|24630.27|24592.27|10
1620918190000|2021-05-13 15:03:10|24629.12|24591.12|24634.24|24596.24|24634.24|24596.24|24628.43|24590.43|10
1620918200000|2021-05-13 15:03:20|24635.2|24597.2|24635.73|24597.73|24636.7|24598.7|24632.51|24594.51|10
1620918210000|2021-05-13 15:03:30|24636.89|24598.89|24629.01|24591.01|24636.89|24598.89|24629.01|24591.01|10
1620918220000|2021-05-13 15:03:40|24628.3|24590.3|24605.21|24567.21|24628.3|24590.3|24605.21|24567.21|10
1620918230000|2021-05-13 15:03:50|24599.28|24561.28|24593.79|24555.79|24599.28|24561.28|24592.11|24554.11|10
1620918240000|2021-05-13 15:04:00|24593.25|24555.25|24563.84|24525.84|24597.91|24559.91|24560.72|24522.72|10
1620918250000|2021-05-13 15:04:10|24563.5|24525.5|24575.29|24537.29|24575.29|24537.29|24563.5|24525.5|10
1620918260000|2021-05-13 15:04:20|24576.72|24538.72|24584.74|24546.74|24586.09|24548.09|24576.72|24538.72|10
1620918270000|2021-05-13 15:04:30|24587.05|24549.05|24581.96|24543.96|24589.96|24551.96|24581.96|24543.96|10
1620918280000|2021-05-13 15:04:40|24580.69|24542.69|24565.51|24527.51|24580.69|24542.69|24565.51|24527.51|10
1620918290000|2021-05-13 15:04:50|24560.67|24522.67|24542.41|24504.41|24560.67|24522.67|24542.41|24504.41|10
1620918300000|2021-05-13 15:05:00|24541.16|24503.16|24518.38|24480.38|24541.16|24503.16|24518.38|24480.38|10
1620918310000|2021-05-13 15:05:10|24514.8|24476.8|24521.37|24483.37|24521.37|24483.37|24509.72|24471.72|10
1620918320000|2021-05-13 15:05:20|24530.41|24492.41|24545.36|24507.36|24547.57|24509.57|24530.41|24492.41|10
1620918330000|2021-05-13 15:05:30|24549.21|24511.21|24558.19|24520.19|24558.19|24520.19|24548.93|24510.93|10
1620918340000|2021-05-13 15:05:40|24559.57|24521.57|24559.07|24521.07|24561.16|24523.16|24557.39|24519.39|10
1620918350000|2021-05-13 15:05:50|24561.93|24523.93|24563.22|24525.22|24565.15|24527.15|24561.93|24523.93|10
1620918360000|2021-05-13 15:06:00|24564.08|24526.08|24570.72|24532.72|24570.94|24532.94|24563.01|24525.01|10
1620918370000|2021-05-13 15:06:10|24571.68|24533.68|24569.84|24531.84|24572.42|24534.42|24569.64|24531.64|10
1620918380000|2021-05-13 15:06:20|24570.79|24532.79|24582.98|24544.98|24582.98|24544.98|24570.79|24532.79|10
1620918390000|2021-05-13 15:06:30|24585.62|24547.62|24601.7|24563.7|24601.7|24563.7|24585.62|24547.62|10
1620918400000|2021-05-13 15:06:40|24602.76|24564.76|24626.12|24588.12|24627.32|24589.32|24602.76|24564.76|10
1620918410000|2021-05-13 15:06:50|24634.41|24596.41|24635.9|24597.9|24638.4|24600.4|24631.49|24593.49|10
1620918420000|2021-05-13 15:07:00|24637.42|24599.42|24670.73|24632.73|24671.13|24633.13|24637.42|24599.42|10
1620918430000|2021-05-13 15:07:10|24672.11|24634.11|24669.74|24631.74|24676.29|24638.29|24669.74|24631.74|10
1620918440000|2021-05-13 15:07:20|24666.74|24628.74|24646.67|24608.67|24666.74|24628.74|24646.45|24608.45|10
1620918450000|2021-05-13 15:07:30|24647.19|24609.19|24635.88|24597.88|24648.59|24610.59|24635.88|24597.88|10
1620918460000|2021-05-13 15:07:40|24633.53|24595.53|24623.12|24585.12|24633.53|24595.53|24623.12|24585.12|10
1620918470000|2021-05-13 15:07:50|24625.98|24587.98|24631.72|24593.72|24631.72|24593.72|24625.98|24587.98|10
1620918480000|2021-05-13 15:08:00|24632.84|24594.84|24641.37|24603.37|24641.69|24603.69|24632.84|24594.84|10
1620918490000|2021-05-13 15:08:10|24643.32|24605.32|24634.08|24596.08|24644.36|24606.36|24634.08|24596.08|10
1620918500000|2021-05-13 15:08:20|24630.7|24592.7|24619.82|24581.82|24630.7|24592.7|24619.82|24581.82|10
1620918510000|2021-05-13 15:08:30|24618.96|24580.96|24598.27|24560.27|24618.96|24580.96|24598.27|24560.27|10
1620918520000|2021-05-13 15:08:40|24596.84|24558.84|24578.09|24540.09|24596.84|24558.84|24578.09|24540.09|10
1620918530000|2021-05-13 15:08:50|24579.11|24541.11|24574.49|24536.49|24579.11|24541.11|24573.46|24535.46|10
1620918540000|2021-05-13 15:09:00|24574.76|24536.76|24580.53|24542.53|24580.53|24542.53|24574.76|24536.76|9
1620918550000|2021-05-13 15:09:10|24585.69|24547.69|24590.09|24552.09|24590.09|24552.09|24583.82|24545.82|10
1620918560000|2021-05-13 15:09:20|24591|24553|24592.11|24554.11|24596.52|24558.52|24591|24553|10
1620918570000|2021-05-13 15:09:30|24592.5|24554.5|24572.38|24534.38|24592.5|24554.5|24572.38|24534.38|10
1620918580000|2021-05-13 15:09:40|24572.04|24534.04|24572.04|24534.04|24572.26|24534.26|24570.73|24532.73|10
1620918590000|2021-05-13 15:09:50|24570.71|24532.71|24585.62|24547.62|24585.62|24547.62|24570.71|24532.71|10
1620918600000|2021-05-13 15:10:00|24590.49|24552.49|24591.86|24553.86|24595.27|24557.27|24590.49|24552.49|10
1620918610000|2021-05-13 15:10:10|24589.75|24551.75|24588.54|24550.54|24589.75|24551.75|24585.63|24547.63|10
1620918620000|2021-05-13 15:10:20|24588.07|24550.07|24590.27|24552.27|24592.52|24554.52|24586.88|24548.88|10
1620918630000|2021-05-13 15:10:30|24589.88|24551.88|24590.03|24552.03|24591.76|24553.76|24588.81|24550.81|10
1620918640000|2021-05-13 15:10:40|24589.18|24551.18|24603.6|24565.6|24603.6|24565.6|24588.15|24550.15|10
1620918650000|2021-05-13 15:10:50|24608.63|24570.63|24630.64|24592.64|24632.31|24594.31|24608.63|24570.63|10
1620918660000|2021-05-13 15:11:00|24634.72|24596.72|24654.57|24616.57|24654.57|24616.57|24634.72|24596.72|10
1620918670000|2021-05-13 15:11:10|24654.26|24616.26|24659.59|24621.59|24659.59|24621.59|24653.77|24615.77|10
1620918680000|2021-05-13 15:11:20|24659.99|24621.99|24661.88|24623.88|24665.1|24627.1|24658.5|24620.5|10
1620918690000|2021-05-13 15:11:30|24660.73|24622.73|24658.89|24620.89|24662.75|24624.75|24656.5|24618.5|10
1620918700000|2021-05-13 15:11:40|24659.2|24621.2|24650.63|24612.63|24659.41|24621.41|24648.87|24610.87|10
1620918710000|2021-05-13 15:11:50|24648.09|24610.09|24644.22|24606.22|24648.4|24610.4|24642.64|24604.64|10
1620918720000|2021-05-13 15:12:00|24642.87|24604.87|24649.69|24611.69|24650.85|24612.85|24642.87|24604.87|10
1620918730000|2021-05-13 15:12:10|24650.76|24612.76|24648.78|24610.78|24650.76|24612.76|24648.78|24610.78|10
1620918740000|2021-05-13 15:12:20|24649.65|24611.65|24643.93|24605.93|24649.65|24611.65|24643.93|24605.93|10
1620918750000|2021-05-13 15:12:30|24644|24606|24642.31|24604.31|24644.31|24606.31|24642.1|24604.1|10
1620918760000|2021-05-13 15:12:40|24642.86|24604.86|24641.21|24603.21|24642.86|24604.86|24640.34|24602.34|10
1620918770000|2021-05-13 15:12:50|24640.71|24602.71|24639.49|24601.49|24640.85|24602.85|24639.26|24601.26|10
1620918780000|2021-05-13 15:13:00|24639.25|24601.25|24639.35|24601.35|24642.43|24604.43|24639.03|24601.03|10
1620918790000|2021-05-13 15:13:10|24639.27|24601.27|24644.06|24606.06|24644.06|24606.06|24636.06|24598.06|10
1620918800000|2021-05-13 15:13:20|24644.21|24606.21|24648.63|24610.63|24648.63|24610.63|24644.21|24606.21|10
1620918810000|2021-05-13 15:13:30|24649.91|24611.91|24664.24|24626.24|24664.28|24626.28|24649.91|24611.91|10
1620918820000|2021-05-13 15:13:40|24662.37|24624.37|24660.84|24622.84|24662.37|24624.37|24659.97|24621.97|10
1620918830000|2021-05-13 15:13:50|24659.81|24621.81|24663.54|24625.54|24663.54|24625.54|24658.56|24620.56|10
1620918840000|2021-05-13 15:14:00|24662.58|24624.58|24656.58|24618.58|24662.58|24624.58|24655.75|24617.75|10
1620918850000|2021-05-13 15:14:10|24657.37|24619.37|24665.21|24627.21|24667.59|24629.59|24657.37|24619.37|10
1620918860000|2021-05-13 15:14:20|24665.47|24627.47|24661.46|24623.46|24667.89|24629.89|24661.46|24623.46|10
1620918870000|2021-05-13 15:14:30|24660.87|24622.87|24624.45|24586.45|24660.87|24622.87|24624.45|24586.45|10
1620918880000|2021-05-13 15:14:40|24622.7|24584.7|24622.75|24584.75|24624.94|24586.94|24622.22|24584.22|10
1620918890000|2021-05-13 15:14:50|24621.82|24583.82|24601.46|24563.46|24621.82|24583.82|24601.4|24563.4|10
1620918900000|2021-05-13 15:15:00|24599.56|24561.56|24580.11|24542.11|24599.56|24561.56|24580.11|24542.11|10
1620918910000|2021-05-13 15:15:10|24576.16|24538.16|24554.65|24516.65|24576.32|24538.32|24554.65|24516.65|10
1620918920000|2021-05-13 15:15:20|24552.32|24514.32|24552.55|24514.55|24552.55|24514.55|24547.41|24509.41|10
1620918930000|2021-05-13 15:15:30|24552.22|24514.22|24538.55|24500.55|24552.22|24514.22|24538.55|24500.55|10
1620918940000|2021-05-13 15:15:40|24539.91|24501.91|24539.94|24501.94|24541.84|24503.84|24539.37|24501.37|10
1620918950000|2021-05-13 15:15:50|24541.47|24503.47|24544.37|24506.37|24544.37|24506.37|24540|24502|10
1620918960000|2021-05-13 15:16:00|24545.6|24507.6|24553.75|24515.75|24553.75|24515.75|24545.28|24507.28|10
1620918970000|2021-05-13 15:16:10|24553.72|24515.72|24566.03|24528.03|24566.03|24528.03|24551.24|24513.24|10
1620918980000|2021-05-13 15:16:20|24574.7|24536.7|24594.99|24556.99|24594.99|24556.99|24574.7|24536.7|10
1620918990000|2021-05-13 15:16:30|24595.34|24557.34|24610.69|24572.69|24610.69|24572.69|24595.34|24557.34|10
1620919000000|2021-05-13 15:16:40|24612.73|24574.73|24629.28|24591.28|24629.28|24591.28|24612.73|24574.73|10
1620919010000|2021-05-13 15:16:50|24630.66|24592.66|24630.18|24592.18|24631.54|24593.54|24629.43|24591.43|10
1620919020000|2021-05-13 15:17:00|24628.99|24590.99|24627.42|24589.42|24628.99|24590.99|24625.47|24587.47|10
1620919030000|2021-05-13 15:17:10|24629.28|24591.28|24646.54|24608.54|24646.54|24608.54|24629.28|24591.28|10
1620919040000|2021-05-13 15:17:20|24654.62|24616.62|24663.23|24625.23|24663.23|24625.23|24654.62|24616.62|10
1620919050000|2021-05-13 15:17:30|24660.57|24622.57|24656.12|24618.12|24661.41|24623.41|24656.12|24618.12|10
1620919060000|2021-05-13 15:17:40|24655.85|24617.85|24661|24623|24662.8|24624.8|24655.85|24617.85|10
1620919070000|2021-05-13 15:17:50|24661.86|24623.86|24661.25|24623.25|24664.07|24626.07|24659.67|24621.67|10
1620919080000|2021-05-13 15:18:00|24661.71|24623.71|24673.52|24635.52|24673.52|24635.52|24660.93|24622.93|10
1620919090000|2021-05-13 15:18:10|24674.13|24636.13|24671.52|24633.52|24674.36|24636.36|24670.7|24632.7|10
1620919100000|2021-05-13 15:18:20|24673.12|24635.12|24680.9|24642.9|24681.52|24643.52|24673.12|24635.12|10
1620919110000|2021-05-13 15:18:30|24680.46|24642.46|24674.98|24636.98|24680.46|24642.46|24670.75|24632.75|10
1620919120000|2021-05-13 15:18:40|24676.89|24638.89|24690.91|24652.91|24691.54|24653.54|24676.89|24638.89|10
1620919130000|2021-05-13 15:18:50|24691.43|24653.43|24693.92|24655.92|24694.81|24656.81|24690.87|24652.87|10
1620919140000|2021-05-13 15:19:00|24694.38|24656.38|24696.23|24658.23|24697.67|24659.67|24693.62|24655.62|10
1620919150000|2021-05-13 15:19:10|24694.79|24656.79|24697.82|24659.82|24700.16|24662.16|24694.79|24656.79|10
1620919160000|2021-05-13 15:19:20|24697.29|24659.29|24704.91|24666.91|24706.66|24668.66|24697.29|24659.29|10
1620919170000|2021-05-13 15:19:30|24703.97|24665.97|24697.31|24659.31|24706.6|24668.6|24697.31|24659.31|10
1620919180000|2021-05-13 15:19:40|24695.28|24657.28|24680.57|24642.57|24695.28|24657.28|24680.57|24642.57|10
1620919190000|2021-05-13 15:19:50|24679.39|24641.39|24671.01|24633.01|24679.39|24641.39|24671.01|24633.01|10
1620919200000|2021-05-13 15:20:00|24668.58|24630.58|24664.41|24626.41|24668.58|24630.58|24661.8|24623.8|10
1620919210000|2021-05-13 15:20:10|24666.6|24628.6|24676.66|24638.66|24676.66|24638.66|24666.6|24628.6|10
1620919220000|2021-05-13 15:20:20|24678.44|24640.44|24675.3|24637.3|24681.68|24643.68|24674.32|24636.32|10
1620919230000|2021-05-13 15:20:30|24675.12|24637.12|24674.06|24636.06|24675.12|24637.12|24670.41|24632.41|10
1620919240000|2021-05-13 15:20:40|24674.5|24636.5|24667.06|24629.06|24676.83|24638.83|24667.06|24629.06|10
1620919250000|2021-05-13 15:20:50|24668.71|24630.71|24671.18|24633.18|24671.35|24633.35|24667.75|24629.75|10
1620919260000|2021-05-13 15:21:00|24672.79|24634.79|24677.06|24639.06|24677.88|24639.88|24672.79|24634.79|10
1620919270000|2021-05-13 15:21:10|24678.72|24640.72|24680.94|24642.94|24681.41|24643.41|24675.93|24637.93|10
1620919280000|2021-05-13 15:21:20|24681.13|24643.13|24681.4|24643.4|24681.4|24643.4|24678|24640|10
1620919290000|2021-05-13 15:21:30|24681.39|24643.39|24689.01|24651.01|24689.25|24651.25|24680.59|24642.59|10
1620919300000|2021-05-13 15:21:40|24691.11|24653.11|24695.18|24657.18|24695.36|24657.36|24691.11|24653.11|10
1620919310000|2021-05-13 15:21:50|24696.78|24658.78|24702.19|24664.19|24702.67|24664.67|24696.74|24658.74|10
1620919320000|2021-05-13 15:22:00|24702.48|24664.48|24692.45|24654.45|24704.49|24666.49|24692.45|24654.45|10
1620919330000|2021-05-13 15:22:10|24692.31|24654.31|24697.84|24659.84|24697.84|24659.84|24690.25|24652.25|10
1620919340000|2021-05-13 15:22:20|24697.28|24659.28|24700.24|24662.24|24701.84|24663.84|24697.28|24659.28|10
1620919350000|2021-05-13 15:22:30|24700.55|24662.55|24704.57|24666.57|24704.57|24666.57|24700.07|24662.07|10
1620919360000|2021-05-13 15:22:40|24705.24|24667.24|24705.99|24667.99|24706.83|24668.83|24703.25|24665.25|10
1620919370000|2021-05-13 15:22:50|24706.72|24668.72|24718.82|24680.82|24718.82|24680.82|24706.72|24668.72|10
1620919380000|2021-05-13 15:23:00|24718.75|24680.75|24724.44|24686.44|24724.44|24686.44|24718.75|24680.75|10
1620919390000|2021-05-13 15:23:10|24724.73|24686.73|24731.28|24693.28|24731.28|24693.28|24724.73|24686.73|10
1620919400000|2021-05-13 15:23:20|24731.16|24693.16|24720.29|24682.29|24732.32|24694.32|24720.29|24682.29|10
1620919410000|2021-05-13 15:23:30|24719.73|24681.73|24711.79|24673.79|24720.03|24682.03|24711.79|24673.79|10
1620919420000|2021-05-13 15:23:40|24712.17|24674.17|24717.63|24679.63|24717.96|24679.96|24712.17|24674.17|10
1620919430000|2021-05-13 15:23:50|24716.91|24678.91|24718.18|24680.18|24720.56|24682.56|24716.91|24678.91|10
1620919440000|2021-05-13 15:24:00|24719.24|24681.24|24725.72|24687.72|24725.72|24687.72|24719.24|24681.24|10
1620919450000|2021-05-13 15:24:10|24726.8|24688.8|24731.93|24693.93|24731.93|24693.93|24726.8|24688.8|10
1620919460000|2021-05-13 15:24:20|24733.24|24695.24|24748.18|24710.18|24748.18|24710.18|24733.24|24695.24|10
1620919470000|2021-05-13 15:24:30|24747.44|24709.44|24736.98|24698.98|24747.44|24709.44|24736.98|24698.98|10
1620919480000|2021-05-13 15:24:40|24737.6|24699.6|24729.05|24691.05|24738.77|24700.77|24728.62|24690.62|10
1620919490000|2021-05-13 15:24:50|24728.34|24690.34|24719.05|24681.05|24728.34|24690.34|24718.27|24680.27|10
1620919500000|2021-05-13 15:25:00|24716.77|24678.77|24717.89|24679.89|24717.89|24679.89|24715.19|24677.19|10
1620919510000|2021-05-13 15:25:10|24718.57|24680.57|24724.59|24686.59|24729.14|24691.14|24718.57|24680.57|10
1620919520000|2021-05-13 15:25:20|24724.46|24686.46|24732.92|24694.92|24732.92|24694.92|24724.46|24686.46|10
1620919530000|2021-05-13 15:25:30|24732.12|24694.12|24730.65|24692.65|24732.28|24694.28|24730.65|24692.65|10
1620919540000|2021-05-13 15:25:40|24730.99|24692.99|24731.27|24693.27|24731.27|24693.27|24728.71|24690.71|10
1620919550000|2021-05-13 15:25:50|24735.28|24697.28|24735.48|24697.48|24737.29|24699.29|24735.28|24697.28|10
1620919560000|2021-05-13 15:26:00|24733.97|24695.97|24720.32|24682.32|24733.97|24695.97|24720.32|24682.32|10
1620919570000|2021-05-13 15:26:10|24719.38|24681.38|24708.31|24670.31|24719.38|24681.38|24708.31|24670.31|10
1620919580000|2021-05-13 15:26:20|24705|24667|24694.75|24656.75|24705|24667|24694.75|24656.75|10
1620919590000|2021-05-13 15:26:30|24694.67|24656.67|24693.67|24655.67|24697.71|24659.71|24691.87|24653.87|10
1620919600000|2021-05-13 15:26:40|24692.55|24654.55|24700.43|24662.43|24700.86|24662.86|24692.55|24654.55|10
1620919610000|2021-05-13 15:26:50|24701.36|24663.36|24703.93|24665.93|24704.24|24666.24|24699.85|24661.85|10
1620919620000|2021-05-13 15:27:00|24703.57|24665.57|24691.02|24653.02|24703.57|24665.57|24691.02|24653.02|10
1620919630000|2021-05-13 15:27:10|24689.71|24651.71|24678.12|24640.12|24689.71|24651.71|24678.12|24640.12|10
1620919640000|2021-05-13 15:27:20|24678|24640|24679.83|24641.83|24679.83|24641.83|24677.69|24639.69|10
1620919650000|2021-05-13 15:27:30|24678.96|24640.96|24689.38|24651.38|24690.31|24652.31|24678.72|24640.72|10
1620919660000|2021-05-13 15:27:40|24689.94|24651.94|24688.01|24650.01|24689.94|24651.94|24685.81|24647.81|10
1620919670000|2021-05-13 15:27:50|24688.36|24650.36|24689.46|24651.46|24691.85|24653.85|24686.69|24648.69|10
1620919680000|2021-05-13 15:28:00|24688.68|24650.68|24667.27|24629.27|24688.68|24650.68|24665.84|24627.84|10
1620919690000|2021-05-13 15:28:10|24668.42|24630.42|24640.38|24602.38|24668.42|24630.42|24639.66|24601.66|10
1620919700000|2021-05-13 15:28:20|24633.23|24595.23|24621.48|24583.48|24633.23|24595.23|24619.8|24581.8|10
1620919710000|2021-05-13 15:28:30|24622.63|24584.63|24629.15|24591.15|24630.41|24592.41|24621.38|24583.38|10
1620919720000|2021-05-13 15:28:40|24627.36|24589.36|24627.12|24589.12|24627.88|24589.88|24625.06|24587.06|10
1620919730000|2021-05-13 15:28:50|24626.88|24588.88|24633.79|24595.79|24635.25|24597.25|24626.88|24588.88|10
1620919740000|2021-05-13 15:29:00|24633.68|24595.68|24622.31|24584.31|24637.34|24599.34|24622.31|24584.31|10
1620919750000|2021-05-13 15:29:10|24623.54|24585.54|24617.64|24579.64|24623.54|24585.54|24613.08|24575.08|10
1620919760000|2021-05-13 15:29:20|24616.16|24578.16|24613.08|24575.08|24616.16|24578.16|24609.51|24571.51|10
1620919770000|2021-05-13 15:29:30|24611.5|24573.5|24610.15|24572.15|24611.98|24573.98|24608.33|24570.33|10
1620919780000|2021-05-13 15:29:40|24609.65|24571.65|24605.11|24567.11|24609.65|24571.65|24605.05|24567.05|10
1620919790000|2021-05-13 15:29:50|24606.07|24568.07|24598.66|24560.66|24607.15|24569.15|24598.66|24560.66|10
1620919800000|2021-05-13 15:30:00|24600.12|24562.12|24608.77|24570.77|24608.82|24570.82|24600.12|24562.12|10
1620919810000|2021-05-13 15:30:10|24606.18|24568.18|24606.06|24568.06|24609.08|24571.08|24602.7|24564.7|10
1620919820000|2021-05-13 15:30:20|24604.57|24566.57|24620.88|24582.88|24620.88|24582.88|24604.08|24566.08|10
1620919830000|2021-05-13 15:30:30|24621.63|24583.63|24621.25|24583.25|24622.2|24584.2|24617.35|24579.35|10
1620919840000|2021-05-13 15:30:40|24624.62|24586.62|24635.6|24597.6|24635.68|24597.68|24624.62|24586.62|10
1620919850000|2021-05-13 15:30:50|24639.86|24601.86|24654.93|24616.93|24654.93|24616.93|24639.86|24601.86|10
1620919860000|2021-05-13 15:31:00|24658.22|24620.22|24669.47|24631.47|24669.47|24631.47|24658.22|24620.22|10
1620919870000|2021-05-13 15:31:10|24670.05|24632.05|24673.03|24635.03|24677.3|24639.3|24670.05|24632.05|10
1620919880000|2021-05-13 15:31:20|24676.59|24638.59|24671.25|24633.25|24676.59|24638.59|24667.48|24629.48|10
1620919890000|2021-05-13 15:31:30|24672.26|24634.26|24671.34|24633.34|24672.26|24634.26|24669.05|24631.05|10
1620919900000|2021-05-13 15:31:40|24671.62|24633.62|24688.09|24650.09|24688.09|24650.09|24671.62|24633.62|10
1620919910000|2021-05-13 15:31:50|24690.74|24652.74|24702.66|24664.66|24704.43|24666.43|24690.74|24652.74|10
1620919920000|2021-05-13 15:32:00|24705.77|24667.77|24718.22|24680.22|24718.22|24680.22|24705.77|24667.77|10
1620919930000|2021-05-13 15:32:10|24719.98|24681.98|24708.09|24670.09|24721.09|24683.09|24708.09|24670.09|10
1620919940000|2021-05-13 15:32:20|24707.99|24669.99|24709.74|24671.74|24710.55|24672.55|24707.99|24669.99|10
1620919950000|2021-05-13 15:32:30|24707.98|24669.98|24702.18|24664.18|24707.98|24669.98|24702.18|24664.18|10
1620919960000|2021-05-13 15:32:40|24701.38|24663.38|24702.8|24664.8|24702.8|24664.8|24698.21|24660.21|10
1620919970000|2021-05-13 15:32:50|24703.5|24665.5|24699.14|24661.14|24704.56|24666.56|24697.74|24659.74|10
1620919980000|2021-05-13 15:33:00|24700.87|24662.87|24708.58|24670.58|24708.58|24670.58|24700.11|24662.11|10
1620919990000|2021-05-13 15:33:10|24710.27|24672.27|24724.31|24686.31|24724.31|24686.31|24710.03|24672.03|10
1620920000000|2021-05-13 15:33:20|24727.2|24689.2|24740.8|24702.8|24741.46|24703.46|24727.2|24689.2|10
1620920010000|2021-05-13 15:33:30|24740.28|24702.28|24745.91|24707.91|24745.91|24707.91|24740.28|24702.28|10
1620920020000|2021-05-13 15:33:40|24747.33|24709.33|24748.91|24710.91|24755.33|24717.33|24747.33|24709.33|9
1620920030000|2021-05-13 15:33:50|24748.03|24710.03|24750.74|24712.74|24751.43|24713.43|24746.35|24708.35|10
1620920040000|2021-05-13 15:34:00|24749.93|24711.93|24738|24700|24749.93|24711.93|24738|24700|10
1620920050000|2021-05-13 15:34:10|24738.41|24700.41|24735.92|24697.92|24740.43|24702.43|24735.51|24697.51|10
1620920060000|2021-05-13 15:34:20|24733.45|24695.45|24703.57|24665.57|24733.45|24695.45|24703.57|24665.57|10
1620920070000|2021-05-13 15:34:30|24702|24664|24679.5|24641.5|24702|24664|24677.19|24639.19|10
1620920080000|2021-05-13 15:34:40|24678.42|24640.42|24661.86|24623.86|24678.99|24640.99|24661.86|24623.86|10
1620920090000|2021-05-13 15:34:50|24660.65|24622.65|24640.47|24602.47|24660.65|24622.65|24640.47|24602.47|10
1620920100000|2021-05-13 15:35:00|24639.76|24601.76|24639.89|24601.89|24641.33|24603.33|24636.75|24598.75|10
1620920110000|2021-05-13 15:35:10|24640.1|24602.1|24639.28|24601.28|24643.04|24605.04|24639.28|24601.28|10
1620920120000|2021-05-13 15:35:20|24631.19|24593.19|24603.5|24565.5|24631.19|24593.19|24603.5|24565.5|10
1620920130000|2021-05-13 15:35:30|24605.42|24567.42|24593.75|24555.75|24610.05|24572.05|24593.75|24555.75|10
1620920140000|2021-05-13 15:35:40|24590.21|24552.21|24581.91|24543.91|24590.21|24552.21|24581.91|24543.91|10
1620920150000|2021-05-13 15:35:50|24584.42|24546.42|24595.57|24557.57|24595.57|24557.57|24582.63|24544.63|10
1620920160000|2021-05-13 15:36:00|24596.27|24558.27|24602.18|24564.18|24606.45|24568.45|24595.34|24557.34|10
1620920170000|2021-05-13 15:36:10|24606.71|24568.71|24614.23|24576.23|24615.26|24577.26|24606.71|24568.71|10
1620920180000|2021-05-13 15:36:20|24614.33|24576.33|24627.95|24589.95|24628.91|24590.91|24614.33|24576.33|10
1620920190000|2021-05-13 15:36:30|24628.24|24590.24|24631.12|24593.12|24631.12|24593.12|24628.24|24590.24|10
1620920200000|2021-05-13 15:36:40|24632.04|24594.04|24642.76|24604.76|24642.76|24604.76|24631.88|24593.88|10
1620920210000|2021-05-13 15:36:50|24644.33|24606.33|24644.37|24606.37|24646.93|24608.93|24643.49|24605.49|10
1620920220000|2021-05-13 15:37:00|24643.97|24605.97|24636.61|24598.61|24644.85|24606.85|24636.43|24598.43|10
1620920230000|2021-05-13 15:37:10|24635.03|24597.03|24640.07|24602.07|24642.35|24604.35|24635.03|24597.03|10
1620920240000|2021-05-13 15:37:20|24637.07|24599.07|24642.5|24604.5|24642.5|24604.5|24637.07|24599.07|10
1620920250000|2021-05-13 15:37:30|24642.34|24604.34|24642.59|24604.59|24647.26|24609.26|24641.4|24603.4|10
1620920260000|2021-05-13 15:37:40|24641.63|24603.63|24642.15|24604.15|24645.12|24607.12|24640.78|24602.78|10
1620920270000|2021-05-13 15:37:50|24641.16|24603.16|24639.13|24601.13|24642.78|24604.78|24638.86|24600.86|10
1620920280000|2021-05-13 15:38:00|24635.86|24597.86|24636.32|24598.32|24640.24|24602.24|24635.86|24597.86|10
1620920290000|2021-05-13 15:38:10|24635.23|24597.23|24628.46|24590.46|24635.23|24597.23|24628.46|24590.46|10
1620920300000|2021-05-13 15:38:20|24628.57|24590.57|24621.38|24583.38|24630.02|24592.02|24621.38|24583.38|10
1620920310000|2021-05-13 15:38:30|24621.05|24583.05|24604.78|24566.78|24621.05|24583.05|24604.78|24566.78|10
1620920320000|2021-05-13 15:38:40|24602.18|24564.18|24598.31|24560.31|24602.18|24564.18|24598.31|24560.31|10
1620920330000|2021-05-13 15:38:50|24598.5|24560.5|24590.48|24552.48|24599.27|24561.27|24590.42|24552.42|10
1620920340000|2021-05-13 15:39:00|24590.25|24552.25|24585.46|24547.46|24590.25|24552.25|24585.46|24547.46|10
1620920350000|2021-05-13 15:39:10|24585.09|24547.09|24571.69|24533.69|24585.09|24547.09|24571.69|24533.69|10
1620920360000|2021-05-13 15:39:20|24570.81|24532.81|24573.03|24535.03|24573.47|24535.47|24570.81|24532.81|10
1620920370000|2021-05-13 15:39:30|24572.79|24534.79|24575.17|24537.17|24576.03|24538.03|24571.67|24533.67|10
1620920380000|2021-05-13 15:39:40|24575.16|24537.16|24574.93|24536.93|24578.29|24540.29|24574.09|24536.09|10
1620920390000|2021-05-13 15:39:50|24574.9|24536.9|24579.99|24541.99|24579.99|24541.99|24571.35|24533.35|10
1620920400000|2021-05-13 15:40:00|24581.22|24543.22|24618.6|24580.6|24618.6|24580.6|24581.22|24543.22|10
1620920410000|2021-05-13 15:40:10|24622.17|24584.17|24651.02|24613.02|24651.02|24613.02|24622.17|24584.17|10
1620920420000|2021-05-13 15:40:20|24651.34|24613.34|24636.1|24598.1|24651.4|24613.4|24636.1|24598.1|10
1620920430000|2021-05-13 15:40:30|24636.29|24598.29|24623.18|24585.18|24636.29|24598.29|24623.18|24585.18|10
1620920440000|2021-05-13 15:40:40|24622.25|24584.25|24622.52|24584.52|24622.52|24584.52|24617.84|24579.84|10
1620920450000|2021-05-13 15:40:50|24620.06|24582.06|24614.73|24576.73|24620.06|24582.06|24612.79|24574.79|10
1620920460000|2021-05-13 15:41:00|24612.22|24574.22|24573.19|24535.19|24612.65|24574.65|24573.19|24535.19|10
1620920470000|2021-05-13 15:41:10|24569.32|24531.32|24538.13|24500.13|24569.32|24531.32|24538.13|24500.13|10
1620920480000|2021-05-13 15:41:20|24537.11|24499.11|24501.96|24463.96|24537.11|24499.11|24501.96|24463.96|10
1620920490000|2021-05-13 15:41:30|24497.22|24459.22|24484.21|24446.21|24497.22|24459.22|24482.23|24444.23|10
1620920500000|2021-05-13 15:41:40|24484.24|24446.24|24472.37|24434.37|24484.64|24446.64|24472.37|24434.37|10
1620920510000|2021-05-13 15:41:50|24471.23|24433.23|24475.61|24437.61|24475.65|24437.65|24465.06|24427.06|10
1620920520000|2021-05-13 15:42:00|24473.08|24435.08|24473.01|24435.01|24475.44|24437.44|24473.01|24435.01|10
1620920530000|2021-05-13 15:42:10|24475.9|24437.9|24503.3|24465.3|24503.39|24465.39|24475.9|24437.9|10
1620920540000|2021-05-13 15:42:20|24504.92|24466.92|24515.05|24477.05|24516.61|24478.61|24502.76|24464.76|10
1620920550000|2021-05-13 15:42:30|24514.12|24476.12|24538.58|24500.58|24538.58|24500.58|24514.12|24476.12|10
1620920560000|2021-05-13 15:42:40|24538.12|24500.12|24540.73|24502.73|24540.73|24502.73|24533.37|24495.37|10
1620920570000|2021-05-13 15:42:50|24541.43|24503.43|24550.34|24512.34|24550.34|24512.34|24540.46|24502.46|10
1620920580000|2021-05-13 15:43:00|24550.63|24512.63|24540.29|24502.29|24550.63|24512.63|24536.19|24498.19|10
1620920590000|2021-05-13 15:43:10|24538.46|24500.46|24517.19|24479.19|24538.46|24500.46|24515.9|24477.9|10
1620920600000|2021-05-13 15:43:20|24516.26|24478.26|24516.82|24478.82|24517.42|24479.42|24515.79|24477.79|10
1620920610000|2021-05-13 15:43:30|24514.48|24476.48|24495.07|24457.07|24514.68|24476.68|24495.07|24457.07|10
1620920620000|2021-05-13 15:43:40|24496.14|24458.14|24472.53|24434.53|24497.35|24459.35|24472.5|24434.5|10
1620920630000|2021-05-13 15:43:50|24468.86|24430.86|24446.23|24408.23|24468.86|24430.86|24446.23|24408.23|10
1620920640000|2021-05-13 15:44:00|24446.06|24408.06|24453.78|24415.78|24453.78|24415.78|24446.06|24408.06|10
1620920650000|2021-05-13 15:44:10|24454.22|24416.22|24461.94|24423.94|24461.94|24423.94|24453.31|24415.31|10
1620920660000|2021-05-13 15:44:20|24469.35|24431.35|24475.98|24437.98|24475.98|24437.98|24469.35|24431.35|10
1620920670000|2021-05-13 15:44:30|24477.83|24439.83|24470.59|24432.59|24479.18|24441.18|24470.02|24432.02|10
1620920680000|2021-05-13 15:44:40|24470.47|24432.47|24468.99|24430.99|24470.47|24432.47|24466.99|24428.99|10
1620920690000|2021-05-13 15:44:50|24470.96|24432.96|24477.58|24439.58|24481.41|24443.41|24470.96|24432.96|10
1620920700000|2021-05-13 15:45:00|24476.29|24438.29|24448.29|24410.29|24476.85|24438.85|24448.29|24410.29|10
1620920710000|2021-05-13 15:45:10|24451.92|24413.92|24422.84|24384.84|24451.92|24413.92|24422.84|24384.84|10
1620920720000|2021-05-13 15:45:20|24423.93|24385.93|24425.6|24387.6|24425.6|24387.6|24417.84|24379.84|10
1620920730000|2021-05-13 15:45:30|24424.48|24386.48|24407.9|24369.9|24424.62|24386.62|24407.9|24369.9|10
1620920740000|2021-05-13 15:45:40|24405.98|24367.98|24390.04|24352.04|24405.98|24367.98|24390.04|24352.04|10
1620920750000|2021-05-13 15:45:50|24389.21|24351.21|24385.5|24347.5|24390.29|24352.29|24384.14|24346.14|10
1620920760000|2021-05-13 15:46:00|24387.1|24349.1|24406.45|24368.45|24406.77|24368.77|24387.1|24349.1|10
1620920770000|2021-05-13 15:46:10|24404.48|24366.48|24389.74|24351.74|24404.48|24366.48|24389.74|24351.74|10
1620920780000|2021-05-13 15:46:20|24388.08|24350.08|24372.71|24334.71|24388.08|24350.08|24372.71|24334.71|10
1620920790000|2021-05-13 15:46:30|24372.23|24334.23|24370.62|24332.62|24373.62|24335.62|24366.75|24328.75|10
1620920800000|2021-05-13 15:46:40|24372.75|24334.75|24368.03|24330.03|24372.75|24334.75|24364.51|24326.51|10
1620920810000|2021-05-13 15:46:50|24366.15|24328.15|24358.47|24320.47|24366.15|24328.15|24358.47|24320.47|10
1620920820000|2021-05-13 15:47:00|24358.31|24320.31|24343.25|24305.25|24358.31|24320.31|24343.25|24305.25|10
1620920830000|2021-05-13 15:47:10|24342.71|24304.71|24313.54|24275.54|24342.71|24304.71|24313.54|24275.54|10
1620920840000|2021-05-13 15:47:20|24308.75|24270.75|24318.01|24280.01|24320.33|24282.33|24308.75|24270.75|10
1620920850000|2021-05-13 15:47:30|24319.42|24281.42|24330.51|24292.51|24330.51|24292.51|24316.16|24278.16|10
1620920860000|2021-05-13 15:47:40|24331.61|24293.61|24328.34|24290.34|24331.61|24293.61|24325.95|24287.95|10
1620920870000|2021-05-13 15:47:50|24329.31|24291.31|24327.95|24289.95|24329.31|24291.31|24324.72|24286.72|10
1620920880000|2021-05-13 15:48:00|24328.99|24290.99|24337.69|24299.69|24337.69|24299.69|24328.85|24290.85|10
1620920890000|2021-05-13 15:48:10|24341.7|24303.7|24361.1|24323.1|24361.1|24323.1|24341.7|24303.7|10
1620920900000|2021-05-13 15:48:20|24360.16|24322.16|24375.19|24337.19|24377.63|24339.63|24360.16|24322.16|10
1620920910000|2021-05-13 15:48:30|24374.52|24336.52|24369.79|24331.79|24376.54|24338.54|24369.79|24331.79|10
1620920920000|2021-05-13 15:48:40|24363.92|24325.92|24345.23|24307.23|24363.92|24325.92|24345.23|24307.23|10
1620920930000|2021-05-13 15:48:50|24345.97|24307.97|24326.75|24288.75|24345.97|24307.97|24324.98|24286.98|10
1620920940000|2021-05-13 15:49:00|24328.33|24290.33|24311.7|24273.7|24328.33|24290.33|24311.7|24273.7|10
1620920950000|2021-05-13 15:49:10|24308.43|24270.43|24290.71|24252.71|24310.85|24272.85|24290.71|24252.71|10
1620920960000|2021-05-13 15:49:20|24291.03|24253.03|24301.75|24263.75|24301.75|24263.75|24284.24|24246.24|10
1620920970000|2021-05-13 15:49:30|24305.05|24267.05|24346.8|24308.8|24346.8|24308.8|24304.89|24266.89|10
1620920980000|2021-05-13 15:49:40|24355.13|24317.13|24373.7|24335.7|24373.7|24335.7|24349.74|24311.74|10
1620920990000|2021-05-13 15:49:50|24374.18|24336.18|24380.83|24342.83|24380.83|24342.83|24373.76|24335.76|10
1620921000000|2021-05-13 15:50:00|24382.37|24344.37|24407.41|24369.41|24407.41|24369.41|24381.56|24343.56|10
1620921010000|2021-05-13 15:50:10|24414.03|24376.03|24428.2|24390.2|24428.2|24390.2|24414.03|24376.03|10
1620921020000|2021-05-13 15:50:20|24440.06|24402.06|24456.09|24418.09|24456.09|24418.09|24439.99|24401.99|10
1620921030000|2021-05-13 15:50:30|24458.18|24420.18|24463.4|24425.4|24464.66|24426.66|24456.16|24418.16|10
1620921040000|2021-05-13 15:50:40|24463.23|24425.23|24455.19|24417.19|24463.6|24425.6|24455.19|24417.19|10
1620921050000|2021-05-13 15:50:50|24449.16|24411.16|24424.23|24386.23|24449.16|24411.16|24424.23|24386.23|9
1620921060000|2021-05-13 15:51:00|24424.54|24386.54|24410.4|24372.4|24425.23|24387.23|24405.01|24367.01|10
1620921070000|2021-05-13 15:51:10|24409.42|24371.42|24426.99|24388.99|24426.99|24388.99|24407.27|24369.27|10
1620921080000|2021-05-13 15:51:20|24431.43|24393.43|24450.09|24412.09|24450.09|24412.09|24431.43|24393.43|10
1620921090000|2021-05-13 15:51:30|24450.46|24412.46|24466.17|24428.17|24466.17|24428.17|24450.46|24412.46|10
1620921100000|2021-05-13 15:51:40|24466.07|24428.07|24477.73|24439.73|24477.74|24439.74|24466.07|24428.07|10
1620921110000|2021-05-13 15:51:50|24477.17|24439.17|24472.7|24434.7|24477.17|24439.17|24472.34|24434.34|10
1620921120000|2021-05-13 15:52:00|24472.35|24434.35|24465.82|24427.82|24472.35|24434.35|24465.82|24427.82|9
1620921130000|2021-05-13 15:52:10|24461.9|24423.9|24442.04|24404.04|24461.9|24423.9|24441.18|24403.18|10
1620921140000|2021-05-13 15:52:20|24443.47|24405.47|24450.22|24412.22|24450.76|24412.76|24441.07|24403.07|10
1620921150000|2021-05-13 15:52:30|24450.89|24412.89|24459.8|24421.8|24459.8|24421.8|24450.89|24412.89|10
1620921160000|2021-05-13 15:52:40|24461.47|24423.47|24469.61|24431.61|24469.61|24431.61|24459.45|24421.45|10
1620921170000|2021-05-13 15:52:50|24469.76|24431.76|24477.91|24439.91|24477.91|24439.91|24469.76|24431.76|10
1620921180000|2021-05-13 15:53:00|24478.98|24440.98|24492.75|24454.75|24492.75|24454.75|24478.72|24440.72|10
1620921190000|2021-05-13 15:53:10|24492.85|24454.85|24510.33|24472.33|24510.33|24472.33|24492.85|24454.85|10
1620921200000|2021-05-13 15:53:20|24514.18|24476.18|24530.65|24492.65|24534.27|24496.27|24514.18|24476.18|10
1620921210000|2021-05-13 15:53:30|24523.46|24485.46|24531.4|24493.4|24531.62|24493.62|24520.29|24482.29|10
1620921220000|2021-05-13 15:53:40|24532.83|24494.83|24544.14|24506.14|24544.14|24506.14|24532.83|24494.83|10
1620921230000|2021-05-13 15:53:50|24542.36|24504.36|24536.98|24498.98|24544.79|24506.79|24535.73|24497.73|10
1620921240000|2021-05-13 15:54:00|24536.56|24498.56|24529.69|24491.69|24538.06|24500.06|24529.69|24491.69|10
1620921250000|2021-05-13 15:54:10|24529.84|24491.84|24518.56|24480.56|24529.84|24491.84|24518.56|24480.56|10
1620921260000|2021-05-13 15:54:20|24518.24|24480.24|24496.86|24458.86|24518.24|24480.24|24496.71|24458.71|10
1620921270000|2021-05-13 15:54:30|24494.37|24456.37|24480.43|24442.43|24494.37|24456.37|24480.33|24442.33|10
1620921280000|2021-05-13 15:54:40|24478.76|24440.76|24476.02|24438.02|24478.76|24440.76|24473.9|24435.9|10
1620921290000|2021-05-13 15:54:50|24473|24435|24454.01|24416.01|24473.1|24435.1|24454.01|24416.01|10
1620921300000|2021-05-13 15:55:00|24453.62|24415.62|24462.12|24424.12|24462.12|24424.12|24450.55|24412.55|10
1620921310000|2021-05-13 15:55:10|24462.4|24424.4|24468.39|24430.39|24470.65|24432.65|24461.63|24423.63|10
1620921320000|2021-05-13 15:55:20|24467.54|24429.54|24455.66|24417.66|24467.54|24429.54|24455.66|24417.66|10
1620921330000|2021-05-13 15:55:30|24454.24|24416.24|24462.64|24424.64|24462.64|24424.64|24454.24|24416.24|9
1620921340000|2021-05-13 15:55:40|24464.64|24426.64|24482.87|24444.87|24482.87|24444.87|24463.84|24425.84|10
1620921350000|2021-05-13 15:55:50|24481.98|24443.98|24497.19|24459.19|24497.19|24459.19|24479.58|24441.58|10
1620921360000|2021-05-13 15:56:00|24498.63|24460.63|24517.43|24479.43|24517.43|24479.43|24498|24460|10
1620921370000|2021-05-13 15:56:10|24519.52|24481.52|24530.27|24492.27|24530.27|24492.27|24519.52|24481.52|10
1620921380000|2021-05-13 15:56:20|24532.08|24494.08|24536.38|24498.38|24536.38|24498.38|24532.08|24494.08|10
1620921390000|2021-05-13 15:56:30|24538.24|24500.24|24530.69|24492.69|24539.53|24501.53|24530.69|24492.69|10
1620921400000|2021-05-13 15:56:40|24529.85|24491.85|24512.68|24474.68|24529.85|24491.85|24512.68|24474.68|10
1620921410000|2021-05-13 15:56:50|24512.39|24474.39|24498.04|24460.04|24512.39|24474.39|24498.04|24460.04|10
1620921420000|2021-05-13 15:57:00|24496.96|24458.96|24479.89|24441.89|24497.38|24459.38|24479.89|24441.89|10
1620921430000|2021-05-13 15:57:10|24480.55|24442.55|24468.73|24430.73|24480.55|24442.55|24468.73|24430.73|10
1620921440000|2021-05-13 15:57:20|24468.57|24430.57|24450.36|24412.36|24468.57|24430.57|24450.36|24412.36|10
1620921450000|2021-05-13 15:57:30|24449.02|24411.02|24459.54|24421.54|24460.76|24422.76|24447.6|24409.6|10
1620921460000|2021-05-13 15:57:40|24459.58|24421.58|24448.74|24410.74|24463.01|24425.01|24448.74|24410.74|10
1620921470000|2021-05-13 15:57:50|24447.59|24409.59|24439.14|24401.14|24447.59|24409.59|24439.14|24401.14|10
1620921480000|2021-05-13 15:58:00|24441.13|24403.13|24464.2|24426.2|24464.2|24426.2|24441.13|24403.13|10
1620921490000|2021-05-13 15:58:10|24467.93|24429.93|24467.5|24429.5|24468.96|24430.96|24466.59|24428.59|10
1620921500000|2021-05-13 15:58:20|24467.33|24429.33|24464.54|24426.54|24468.95|24430.95|24463.01|24425.01|10
1620921510000|2021-05-13 15:58:30|24464.49|24426.49|24455.23|24417.23|24464.76|24426.76|24452.37|24414.37|10
1620921520000|2021-05-13 15:58:40|24455.95|24417.95|24445.31|24407.31|24456.39|24418.39|24445.31|24407.31|10
1620921530000|2021-05-13 15:58:50|24444.54|24406.54|24419.41|24381.41|24444.54|24406.54|24419.41|24381.41|10
1620921540000|2021-05-13 15:59:00|24413.43|24375.43|24405.15|24367.15|24415.88|24377.88|24403.77|24365.77|10
1620921550000|2021-05-13 15:59:10|24405.92|24367.92|24414.98|24376.98|24416.38|24378.38|24405.92|24367.92|10
1620921560000|2021-05-13 15:59:20|24413.53|24375.53|24397.59|24359.59|24413.53|24375.53|24397.59|24359.59|10
1620921570000|2021-05-13 15:59:30|24398.91|24360.91|24393.2|24355.2|24398.91|24360.91|24393.2|24355.2|10
1620921580000|2021-05-13 15:59:40|24393.09|24355.09|24399.36|24361.36|24399.74|24361.74|24388.53|24350.53|10
1620921590000|2021-05-13 15:59:50|24400.82|24362.82|24414.26|24376.26|24414.26|24376.26|24400.82|24362.82|10
1620921600000|2021-05-13 16:00:00|24410.06|24372.06|24431.21|24393.21|24431.21|24393.21|24410.06|24372.06|10
1620921610000|2021-05-13 16:00:10|24434.08|24396.08|24477.34|24439.34|24477.34|24439.34|24434.08|24396.08|10
1620921620000|2021-05-13 16:00:20|24480.36|24442.36|24511.75|24473.75|24511.75|24473.75|24479.11|24441.11|10
1620921630000|2021-05-13 16:00:30|24511.33|24473.33|24530.08|24492.08|24530.89|24492.89|24510.73|24472.73|10
1620921640000|2021-05-13 16:00:40|24528.92|24490.92|24542.55|24504.55|24542.55|24504.55|24528.92|24490.92|10
1620921650000|2021-05-13 16:00:50|24541.63|24503.63|24546.82|24508.82|24547.85|24509.85|24540.57|24502.57|10
1620921660000|2021-05-13 16:01:00|24546.75|24508.75|24538.33|24500.33|24548.72|24510.72|24537.25|24499.25|10
1620921670000|2021-05-13 16:01:10|24533.64|24495.64|24524.63|24486.63|24534.02|24496.02|24524.63|24486.63|10
1620921680000|2021-05-13 16:01:20|24522.84|24484.84|24506.86|24468.86|24522.84|24484.84|24506.86|24468.86|10
1620921690000|2021-05-13 16:01:30|24504.94|24466.94|24504.22|24466.22|24507.06|24469.06|24502.49|24464.49|10
1620921700000|2021-05-13 16:01:40|24499.9|24461.9|24513.24|24475.24|24513.75|24475.75|24499.9|24461.9|10
1620921710000|2021-05-13 16:01:50|24512.17|24474.17|24523.19|24485.19|24526.26|24488.26|24512.17|24474.17|10
1620921720000|2021-05-13 16:02:00|24528.37|24490.37|24584.02|24546.02|24584.02|24546.02|24528.37|24490.37|10
1620921730000|2021-05-13 16:02:10|24587.04|24549.04|24614.12|24576.12|24614.12|24576.12|24585.53|24547.53|10
1620921740000|2021-05-13 16:02:20|24617.17|24579.17|24641.45|24603.45|24641.45|24603.45|24617.17|24579.17|10
1620921750000|2021-05-13 16:02:30|24648.48|24610.48|24670.63|24632.63|24670.63|24632.63|24644.2|24606.2|10
1620921760000|2021-05-13 16:02:40|24674.97|24636.97|24696.21|24658.21|24696.96|24658.96|24674.97|24636.97|10
1620921770000|2021-05-13 16:02:50|24698.92|24660.92|24677.53|24639.53|24698.92|24660.92|24677.53|24639.53|10
1620921780000|2021-05-13 16:03:00|24680.02|24642.02|24686|24648|24686|24648|24679.37|24641.37|10
1620921790000|2021-05-13 16:03:10|24687.42|24649.42|24690.76|24652.76|24694.96|24656.96|24687.42|24649.42|10
1620921800000|2021-05-13 16:03:20|24691.1|24653.1|24675.67|24637.67|24691.1|24653.1|24675.67|24637.67|10
1620921810000|2021-05-13 16:03:30|24670.26|24632.26|24647.9|24609.9|24670.26|24632.26|24647.9|24609.9|10
1620921820000|2021-05-13 16:03:40|24648.02|24610.02|24643.78|24605.78|24650.77|24612.77|24643.46|24605.46|10
1620921830000|2021-05-13 16:03:50|24644.8|24606.8|24637.57|24599.57|24644.8|24606.8|24635.51|24597.51|10
1620921840000|2021-05-13 16:04:00|24635.48|24597.48|24620.26|24582.26|24635.67|24597.67|24620.26|24582.26|10
1620921850000|2021-05-13 16:04:10|24616.47|24578.47|24588.29|24550.29|24616.47|24578.47|24588.29|24550.29|10
1620921860000|2021-05-13 16:04:20|24590.98|24552.98|24591.07|24553.07|24594.11|24556.11|24586.88|24548.88|9
1620921870000|2021-05-13 16:04:30|24591.6|24553.6|24586.19|24548.19|24596.39|24558.39|24585.76|24547.76|10
1620921880000|2021-05-13 16:04:40|24582.71|24544.71|24598.68|24560.68|24598.68|24560.68|24582.71|24544.71|10
1620921890000|2021-05-13 16:04:50|24597.61|24559.61|24598.47|24560.47|24601.71|24563.71|24594.51|24556.51|10
1620921900000|2021-05-13 16:05:00|24600.59|24562.59|24619.81|24581.81|24619.81|24581.81|24600|24562|10
1620921910000|2021-05-13 16:05:10|24629.61|24591.61|24637.06|24599.06|24637.06|24599.06|24628.82|24590.82|10
1620921920000|2021-05-13 16:05:20|24635.9|24597.9|24636.4|24598.4|24636.4|24598.4|24627.93|24589.93|10
1620921930000|2021-05-13 16:05:30|24642|24604|24657.87|24619.87|24657.87|24619.87|24642|24604|10
1620921940000|2021-05-13 16:05:40|24657.7|24619.7|24655.3|24617.3|24659.93|24621.93|24655.3|24617.3|10
1620921950000|2021-05-13 16:05:50|24653.75|24615.75|24666.62|24628.62|24666.62|24628.62|24652.86|24614.86|10
1620921960000|2021-05-13 16:06:00|24667.31|24629.31|24673.22|24635.22|24673.83|24635.83|24666.54|24628.54|10
1620921970000|2021-05-13 16:06:10|24671.6|24633.6|24685.75|24647.75|24685.75|24647.75|24671.6|24633.6|10
1620921980000|2021-05-13 16:06:20|24690.28|24652.28|24723.21|24685.21|24723.21|24685.21|24690.28|24652.28|10
1620921990000|2021-05-13 16:06:30|24726.02|24688.02|24731.95|24693.95|24731.95|24693.95|24726|24688|10
1620922000000|2021-05-13 16:06:40|24729.72|24691.72|24717.17|24679.17|24731.66|24693.66|24717.17|24679.17|10
1620922010000|2021-05-13 16:06:50|24715.52|24677.52|24719.67|24681.67|24719.67|24681.67|24715.22|24677.22|10
1620922020000|2021-05-13 16:07:00|24718.89|24680.89|24727.38|24689.38|24727.38|24689.38|24718.89|24680.89|10
1620922030000|2021-05-13 16:07:10|24729.9|24691.9|24732|24694|24735.31|24697.31|24729.9|24691.9|10
1620922040000|2021-05-13 16:07:20|24731.51|24693.51|24722.06|24684.06|24731.51|24693.51|24720.37|24682.37|10
1620922050000|2021-05-13 16:07:30|24726.02|24688.02|24725.72|24687.72|24728.86|24690.86|24724.38|24686.38|10
1620922060000|2021-05-13 16:07:40|24726.59|24688.59|24725.88|24687.88|24729.73|24691.73|24725.88|24687.88|10
1620922070000|2021-05-13 16:07:50|24725.66|24687.66|24715.24|24677.24|24725.66|24687.66|24714.31|24676.31|10
1620922080000|2021-05-13 16:08:00|24715.62|24677.62|24717.43|24679.43|24717.43|24679.43|24709.81|24671.81|10
1620922090000|2021-05-13 16:08:10|24720.4|24682.4|24733.31|24695.31|24733.31|24695.31|24720.4|24682.4|10
1620922100000|2021-05-13 16:08:20|24733.19|24695.19|24735.6|24697.6|24735.6|24697.6|24729.53|24691.53|10
1620922110000|2021-05-13 16:08:30|24734.58|24696.58|24729.06|24691.06|24735.49|24697.49|24726.08|24688.08|10
1620922120000|2021-05-13 16:08:40|24726.61|24688.61|24709.29|24671.29|24726.61|24688.61|24709.29|24671.29|10
1620922130000|2021-05-13 16:08:50|24711.13|24673.13|24702.52|24664.52|24711.77|24673.77|24701.83|24663.83|10
1620922140000|2021-05-13 16:09:00|24699.99|24661.99|24692.96|24654.96|24701.29|24663.29|24692.96|24654.96|10
1620922150000|2021-05-13 16:09:10|24693.93|24655.93|24706.91|24668.91|24706.91|24668.91|24693.49|24655.49|10
1620922160000|2021-05-13 16:09:20|24711.61|24673.61|24720|24682|24726.18|24688.18|24711.61|24673.61|10
1620922170000|2021-05-13 16:09:30|24721.41|24683.41|24710.8|24672.8|24723.21|24685.21|24710.8|24672.8|10
1620922180000|2021-05-13 16:09:40|24712.11|24674.11|24701.42|24663.42|24713.22|24675.22|24700.9|24662.9|10
1620922190000|2021-05-13 16:09:50|24700.37|24662.37|24695.87|24657.87|24700.37|24662.37|24695.87|24657.87|10
1620922200000|2021-05-13 16:10:00|24694.81|24656.81|24694.37|24656.37|24698.73|24660.73|24694.37|24656.37|10
1620922210000|2021-05-13 16:10:10|24695.36|24657.36|24704.24|24666.24|24704.24|24666.24|24695.06|24657.06|10
1620922220000|2021-05-13 16:10:20|24711.74|24673.74|24721.05|24683.05|24722.7|24684.7|24711.74|24673.74|10
1620922230000|2021-05-13 16:10:30|24721.85|24683.85|24718.51|24680.51|24730.19|24692.19|24718.51|24680.51|10
1620922240000|2021-05-13 16:10:40|24720.24|24682.24|24712.54|24674.54|24720.44|24682.44|24712.54|24674.54|10
1620922250000|2021-05-13 16:10:50|24713.08|24675.08|24712.6|24674.6|24713.08|24675.08|24709.52|24671.52|10
1620922260000|2021-05-13 16:11:00|24713.2|24675.2|24715.71|24677.71|24717.79|24679.79|24713.2|24675.2|10
1620922270000|2021-05-13 16:11:10|24716.29|24678.29|24711.64|24673.64|24719.15|24681.15|24711.64|24673.64|10
1620922280000|2021-05-13 16:11:20|24710.65|24672.65|24705.56|24667.56|24710.88|24672.88|24705.56|24667.56|10
1620922290000|2021-05-13 16:11:30|24704.61|24666.61|24688.51|24650.51|24704.61|24666.61|24687.99|24649.99|10
1620922300000|2021-05-13 16:11:40|24689.37|24651.37|24695.17|24657.17|24695.17|24657.17|24688.44|24650.44|10
1620922310000|2021-05-13 16:11:50|24695.18|24657.18|24705.34|24667.34|24705.34|24667.34|24695.18|24657.18|10
1620922320000|2021-05-13 16:12:00|24704.41|24666.41|24705.73|24667.73|24711.45|24673.45|24704.41|24666.41|10
1620922330000|2021-05-13 16:12:10|24704.04|24666.04|24708.86|24670.86|24710.84|24672.84|24704.04|24666.04|10
1620922340000|2021-05-13 16:12:20|24708.98|24670.98|24694.04|24656.04|24709.15|24671.15|24694.04|24656.04|10
1620922350000|2021-05-13 16:12:30|24692.77|24654.77|24691.32|24653.32|24692.77|24654.77|24689.74|24651.74|10
1620922360000|2021-05-13 16:12:40|24690.84|24652.84|24681.04|24643.04|24690.84|24652.84|24681.04|24643.04|9
1620922370000|2021-05-13 16:12:50|24680.99|24642.99|24669.87|24631.87|24680.99|24642.99|24669.05|24631.05|10
1620922380000|2021-05-13 16:13:00|24671.02|24633.02|24674.21|24636.21|24674.21|24636.21|24669.95|24631.95|10
1620922390000|2021-05-13 16:13:10|24674.18|24636.18|24682.93|24644.93|24682.93|24644.93|24674.18|24636.18|10
1620922400000|2021-05-13 16:13:20|24683.93|24645.93|24677.65|24639.65|24683.93|24645.93|24677.65|24639.65|10
1620922410000|2021-05-13 16:13:30|24675.41|24637.41|24657.8|24619.8|24675.41|24637.41|24656.48|24618.48|10
1620922420000|2021-05-13 16:13:40|24658.76|24620.76|24656.58|24618.58|24660.9|24622.9|24656.58|24618.58|10
1620922430000|2021-05-13 16:13:50|24655.14|24617.14|24655.93|24617.93|24655.93|24617.93|24650.53|24612.53|10
1620922440000|2021-05-13 16:14:00|24655.74|24617.74|24659.78|24621.78|24660.48|24622.48|24655.74|24617.74|10
1620922450000|2021-05-13 16:14:10|24659.34|24621.34|24663.61|24625.61|24663.61|24625.61|24657.2|24619.2|10
1620922460000|2021-05-13 16:14:20|24667.03|24629.03|24679.97|24641.97|24679.97|24641.97|24667.03|24629.03|10
1620922470000|2021-05-13 16:14:30|24683.29|24645.29|24686.38|24648.38|24689.18|24651.18|24683.29|24645.29|10
1620922480000|2021-05-13 16:14:40|24682.16|24644.16|24671.27|24633.27|24682.16|24644.16|24671.27|24633.27|10
1620922490000|2021-05-13 16:14:50|24666.3|24628.3|24662.07|24624.07|24666.3|24628.3|24662.07|24624.07|10
1620922500000|2021-05-13 16:15:00|24660.79|24622.79|24663.81|24625.81|24663.81|24625.81|24653.72|24615.72|10
1620922510000|2021-05-13 16:15:10|24665.61|24627.61|24672.48|24634.48|24673.72|24635.72|24665.61|24627.61|10
1620922520000|2021-05-13 16:15:20|24672.34|24634.34|24682.26|24644.26|24682.26|24644.26|24672.19|24634.19|10
1620922530000|2021-05-13 16:15:30|24683.96|24645.96|24713.55|24675.55|24713.55|24675.55|24683.49|24645.49|10
1620922540000|2021-05-13 16:15:40|24722.59|24684.59|24748.53|24710.53|24748.53|24710.53|24722.59|24684.59|10
1620922550000|2021-05-13 16:15:50|24750.2|24712.2|24778.55|24740.55|24778.55|24740.55|24750.2|24712.2|10
1620922560000|2021-05-13 16:16:00|24785.63|24747.63|24803.86|24765.86|24803.86|24765.86|24785.63|24747.63|10
1620922570000|2021-05-13 16:16:10|24806.33|24768.33|24818.94|24780.94|24819.16|24781.16|24806.33|24768.33|10
1620922580000|2021-05-13 16:16:20|24818.45|24780.45|24826.22|24788.22|24827.08|24789.08|24818.45|24780.45|10
1620922590000|2021-05-13 16:16:30|24828.63|24790.63|24826.12|24788.12|24829.06|24791.06|24822.64|24784.64|10
1620922600000|2021-05-13 16:16:40|24827.67|24789.67|24834.46|24796.46|24834.92|24796.92|24827.67|24789.67|10
1620922610000|2021-05-13 16:16:50|24831.77|24793.77|24837.78|24799.78|24838.43|24800.43|24831.75|24793.75|10
1620922620000|2021-05-13 16:17:00|24838.81|24800.81|24847.45|24809.45|24847.45|24809.45|24838.81|24800.81|10
1620922630000|2021-05-13 16:17:10|24844.59|24806.59|24850.7|24812.7|24850.7|24812.7|24844.59|24806.59|10
1620922640000|2021-05-13 16:17:20|24848.36|24810.36|24852.44|24814.44|24852.44|24814.44|24846.25|24808.25|10
1620922650000|2021-05-13 16:17:30|24860.3|24822.3|24882.1|24844.1|24882.1|24844.1|24860.3|24822.3|10
1620922660000|2021-05-13 16:17:40|24886.93|24848.93|24891.51|24853.51|24897.32|24859.32|24886.93|24848.93|10
1620922670000|2021-05-13 16:17:50|24890.21|24852.21|24878.44|24840.44|24890.21|24852.21|24878.44|24840.44|10
1620922680000|2021-05-13 16:18:00|24875.82|24837.82|24874.1|24836.1|24875.82|24837.82|24871.8|24833.8|10
1620922690000|2021-05-13 16:18:10|24872.31|24834.31|24873.7|24835.7|24875.7|24837.7|24870.37|24832.37|10
1620922700000|2021-05-13 16:18:20|24876.62|24838.62|24891.83|24853.83|24891.83|24853.83|24876.62|24838.62|10
1620922710000|2021-05-13 16:18:30|24896.78|24858.78|24897.84|24859.84|24898.25|24860.25|24894.33|24856.33|10
1620922720000|2021-05-13 16:18:40|24892.19|24854.19|24889.02|24851.02|24892.22|24854.22|24889.02|24851.02|10
1620922730000|2021-05-13 16:18:50|24886.94|24848.94|24888.34|24850.34|24888.34|24850.34|24886.34|24848.34|10
1620922740000|2021-05-13 16:19:00|24887.48|24849.48|24892.7|24854.7|24892.7|24854.7|24886.58|24848.58|10
1620922750000|2021-05-13 16:19:10|24893.84|24855.84|24907.94|24869.94|24907.94|24869.94|24893.06|24855.06|10
1620922760000|2021-05-13 16:19:20|24915.52|24877.52|24917.98|24879.98|24921.4|24883.4|24915.52|24877.52|10
1620922770000|2021-05-13 16:19:30|24920.87|24882.87|24919.16|24881.16|24925.88|24887.88|24918.95|24880.95|10
1620922780000|2021-05-13 16:19:40|24918.77|24880.77|24919.54|24881.54|24920.12|24882.12|24913.42|24875.42|10
1620922790000|2021-05-13 16:19:50|24916.78|24878.78|24913.91|24875.91|24918.21|24880.21|24913.75|24875.75|10
1620922800000|2021-05-13 16:20:00|24914.51|24876.51|24906.53|24868.53|24916.75|24878.75|24906.53|24868.53|10
1620922810000|2021-05-13 16:20:10|24907.86|24869.86|24908.82|24870.82|24911.73|24873.73|24904.32|24866.32|10
1620922820000|2021-05-13 16:20:20|24909.21|24871.21|24909.4|24871.4|24910.34|24872.34|24905.07|24867.07|10
1620922830000|2021-05-13 16:20:30|24906.55|24868.55|24915.12|24877.12|24915.98|24877.98|24906.55|24868.55|10
1620922840000|2021-05-13 16:20:40|24917.94|24879.94|24923.09|24885.09|24924.49|24886.49|24917.94|24879.94|10
1620922850000|2021-05-13 16:20:50|24922.18|24884.18|24923.9|24885.9|24923.9|24885.9|24919.28|24881.28|10
1620922860000|2021-05-13 16:21:00|24925.91|24887.91|24952.78|24914.78|24952.78|24914.78|24925.91|24887.91|10
1620922870000|2021-05-13 16:21:10|24955.9|24917.9|24961.45|24923.45|24962.09|24924.09|24955.03|24917.03|10
1620922880000|2021-05-13 16:21:20|24962.18|24924.18|24965.77|24927.77|24968.55|24930.55|24961.81|24923.81|10
1620922890000|2021-05-13 16:21:30|24962.86|24924.86|24965.07|24927.07|24966.1|24928.1|24961.58|24923.58|10
1620922900000|2021-05-13 16:21:40|24965.59|24927.59|24961.57|24923.57|24967.66|24929.66|24961.57|24923.57|10
1620922910000|2021-05-13 16:21:50|24961.93|24923.93|24948.57|24910.57|24961.93|24923.93|24948.3|24910.3|10
1620922920000|2021-05-13 16:22:00|24947.29|24909.29|24926.29|24888.29|24947.29|24909.29|24926.29|24888.29|10
1620922930000|2021-05-13 16:22:10|24916.01|24878.01|24909.17|24871.17|24918.68|24880.68|24906.82|24868.82|10
1620922940000|2021-05-13 16:22:20|24911.41|24873.41|24908.53|24870.53|24915.96|24877.96|24908.53|24870.53|10
1620922950000|2021-05-13 16:22:30|24910.53|24872.53|24919.95|24881.95|24919.95|24881.95|24910.53|24872.53|10
1620922960000|2021-05-13 16:22:40|24918.64|24880.64|24919.92|24881.92|24920.69|24882.69|24916.99|24878.99|10
1620922970000|2021-05-13 16:22:50|24923.27|24885.27|24929.06|24891.06|24930.87|24892.87|24923.27|24885.27|10
1620922980000|2021-05-13 16:23:00|24923.96|24885.96|24920.58|24882.58|24923.96|24885.96|24917.82|24879.82|9
1620922990000|2021-05-13 16:23:10|24919.13|24881.13|24925.81|24887.81|24925.93|24887.93|24916.53|24878.53|10
1620923000000|2021-05-13 16:23:20|24925.13|24887.13|24926.99|24888.99|24926.99|24888.99|24921.85|24883.85|10
1620923010000|2021-05-13 16:23:30|24928.87|24890.87|24932.78|24894.78|24933.29|24895.29|24928.87|24890.87|10
1620923020000|2021-05-13 16:23:40|24928.73|24890.73|24919.41|24881.41|24928.73|24890.73|24919.16|24881.16|10
1620923030000|2021-05-13 16:23:50|24914.81|24876.81|24910.19|24872.19|24914.81|24876.81|24903.76|24865.76|10
1620923040000|2021-05-13 16:24:00|24912.76|24874.76|24919.33|24881.33|24919.59|24881.59|24912.76|24874.76|10
1620923050000|2021-05-13 16:24:10|24917.43|24879.43|24911.43|24873.43|24919.75|24881.75|24911.43|24873.43|10
1620923060000|2021-05-13 16:24:20|24910.31|24872.31|24904.01|24866.01|24910.31|24872.31|24904.01|24866.01|10
1620923070000|2021-05-13 16:24:30|24903|24865|24893.97|24855.97|24903|24865|24893.44|24855.44|10
1620923080000|2021-05-13 16:24:40|24889.91|24851.91|24879.82|24841.82|24889.91|24851.91|24879.82|24841.82|10
1620923090000|2021-05-13 16:24:50|24875.99|24837.99|24865.95|24827.95|24875.99|24837.99|24865.95|24827.95|9
1620923100000|2021-05-13 16:25:00|24867.21|24829.21|24872.66|24834.66|24872.66|24834.66|24866.59|24828.59|10
1620923110000|2021-05-13 16:25:10|24875.71|24837.71|24883.12|24845.12|24886.2|24848.2|24875.71|24837.71|10
1620923120000|2021-05-13 16:25:20|24887.07|24849.07|24900.08|24862.08|24900.08|24862.08|24887.07|24849.07|10
1620923130000|2021-05-13 16:25:30|24900.57|24862.57|24902.33|24864.33|24903.28|24865.28|24900.57|24862.57|10
1620923140000|2021-05-13 16:25:40|24902.89|24864.89|24896.47|24858.47|24902.89|24864.89|24896.47|24858.47|10
1620923150000|2021-05-13 16:25:50|24892.16|24854.16|24888.5|24850.5|24892.2|24854.2|24885.37|24847.37|10
1620923160000|2021-05-13 16:26:00|24888.32|24850.32|24889.07|24851.07|24889.28|24851.28|24887.75|24849.75|10
1620923170000|2021-05-13 16:26:10|24887.24|24849.24|24879.17|24841.17|24887.24|24849.24|24879.17|24841.17|10
1620923180000|2021-05-13 16:26:20|24882.46|24844.46|24872.17|24834.17|24882.46|24844.46|24872.17|24834.17|10
1620923190000|2021-05-13 16:26:30|24873.03|24835.03|24860.73|24822.73|24873.03|24835.03|24860.73|24822.73|10
1620923200000|2021-05-13 16:26:40|24859.65|24821.65|24847.41|24809.41|24859.65|24821.65|24847.41|24809.41|10
1620923210000|2021-05-13 16:26:50|24847.84|24809.84|24847.69|24809.69|24849.68|24811.68|24844.63|24806.63|10
1620923220000|2021-05-13 16:27:00|24846.98|24808.98|24840.35|24802.35|24849.79|24811.79|24840.35|24802.35|10
1620923230000|2021-05-13 16:27:10|24846.59|24808.59|24854.31|24816.31|24854.31|24816.31|24846.59|24808.59|10
1620923240000|2021-05-13 16:27:20|24858.67|24820.67|24872.45|24834.45|24873.65|24835.65|24858.67|24820.67|10
1620923250000|2021-05-13 16:27:30|24874.92|24836.92|24879.08|24841.08|24880.77|24842.77|24874.92|24836.92|10
1620923260000|2021-05-13 16:27:40|24875.49|24837.49|24872.63|24834.63|24875.76|24837.76|24870.19|24832.19|10
1620923270000|2021-05-13 16:27:50|24869.93|24831.93|24861.89|24823.89|24869.93|24831.93|24861.84|24823.84|10
1620923280000|2021-05-13 16:28:00|24860.91|24822.91|24857.73|24819.73|24861.34|24823.34|24855.56|24817.56|10
1620923290000|2021-05-13 16:28:10|24859.19|24821.19|24863.85|24825.85|24863.85|24825.85|24859.01|24821.01|10
1620923300000|2021-05-13 16:28:20|24861.22|24823.22|24871.81|24833.81|24871.81|24833.81|24861.22|24823.22|10
1620923310000|2021-05-13 16:28:30|24871.88|24833.88|24881.77|24843.77|24881.77|24843.77|24871.88|24833.88|10
1620923320000|2021-05-13 16:28:40|24880.24|24842.24|24886.46|24848.46|24886.46|24848.46|24879.91|24841.91|10
1620923330000|2021-05-13 16:28:50|24887.9|24849.9|24891.67|24853.67|24891.67|24853.67|24887.73|24849.73|10
1620923340000|2021-05-13 16:29:00|24892.19|24854.19|24910.49|24872.49|24910.49|24872.49|24892.19|24854.19|10
1620923350000|2021-05-13 16:29:10|24915.89|24877.89|24929.91|24891.91|24932.21|24894.21|24915.89|24877.89|10
1620923360000|2021-05-13 16:29:20|24933.44|24895.44|24932.8|24894.8|24934.77|24896.77|24929.25|24891.25|10
1620923370000|2021-05-13 16:29:30|24937.89|24899.89|24956.63|24918.63|24957.05|24919.05|24937.89|24899.89|10
1620923380000|2021-05-13 16:29:40|24957.25|24919.25|24965.24|24927.24|24965.24|24927.24|24957.25|24919.25|10
1620923390000|2021-05-13 16:29:50|24963.74|24925.74|24964.89|24926.89|24964.89|24926.89|24962.76|24924.76|9
1620923400000|2021-05-13 16:30:00|24967.82|24929.82|24966.02|24928.02|24971.43|24933.43|24966|24928|10
1620923410000|2021-05-13 16:30:10|24965.8|24927.8|24955.27|24917.27|24965.8|24927.8|24955.27|24917.27|10
1620923420000|2021-05-13 16:30:20|24953.83|24915.83|24941.96|24903.96|24953.83|24915.83|24941.64|24903.64|10
1620923430000|2021-05-13 16:30:30|24936.94|24898.94|24922.67|24884.67|24936.94|24898.94|24922.67|24884.67|10
1620923440000|2021-05-13 16:30:40|24923.17|24885.17|24916.27|24878.27|24924.8|24886.8|24915.12|24877.12|10
1620923450000|2021-05-13 16:30:50|24916.98|24878.98|24918.18|24880.18|24918.18|24880.18|24915.31|24877.31|10
1620923460000|2021-05-13 16:31:00|24921.5|24883.5|24932.41|24894.41|24932.41|24894.41|24921.5|24883.5|10
1620923470000|2021-05-13 16:31:10|24934.61|24896.61|24933.24|24895.24|24937.88|24899.88|24933.24|24895.24|10
1620923480000|2021-05-13 16:31:20|24932.12|24894.12|24921.09|24883.09|24932.12|24894.12|24920.22|24882.22|10
1620923490000|2021-05-13 16:31:30|24922|24884|24924.86|24886.86|24928.25|24890.25|24922|24884|10
1620923500000|2021-05-13 16:31:40|24924.07|24886.07|24920.65|24882.65|24924.07|24886.07|24918.09|24880.09|10
1620923510000|2021-05-13 16:31:50|24921.43|24883.43|24921.85|24883.85|24926.36|24888.36|24921.43|24883.43|10
1620923520000|2021-05-13 16:32:00|24922.14|24884.14|24915.81|24877.81|24922.14|24884.14|24915.6|24877.6|10
1620923530000|2021-05-13 16:32:10|24914.92|24876.92|24905.21|24867.21|24914.92|24876.92|24905.21|24867.21|10
1620923540000|2021-05-13 16:32:20|24903.76|24865.76|24904.9|24866.9|24904.9|24866.9|24901.7|24863.7|10
1620923550000|2021-05-13 16:32:30|24904.51|24866.51|24894.18|24856.18|24906.09|24868.09|24893.6|24855.6|10
1620923560000|2021-05-13 16:32:40|24892.24|24854.24|24887.2|24849.2|24892.24|24854.24|24886.17|24848.17|9
1620923570000|2021-05-13 16:32:50|24889.85|24851.85|24893.92|24855.92|24897.59|24859.59|24889.85|24851.85|10
1620923580000|2021-05-13 16:33:00|24894.46|24856.46|24890.49|24852.49|24894.46|24856.46|24890.21|24852.21|10
1620923590000|2021-05-13 16:33:10|24889.48|24851.48|24883.75|24845.75|24889.48|24851.48|24882.17|24844.17|10
1620923600000|2021-05-13 16:33:20|24885.4|24847.4|24890.39|24852.39|24893|24855|24885.4|24847.4|10
1620923610000|2021-05-13 16:33:30|24890.13|24852.13|24888.67|24850.67|24891.1|24853.1|24888.67|24850.67|10
1620923620000|2021-05-13 16:33:40|24888.02|24850.02|24884.37|24846.37|24888.02|24850.02|24882.66|24844.66|10
1620923630000|2021-05-13 16:33:50|24885.86|24847.86|24883.73|24845.73|24885.86|24847.86|24883.02|24845.02|10
1620923640000|2021-05-13 16:34:00|24884.72|24846.72|24896.74|24858.74|24896.74|24858.74|24884.72|24846.72|10
1620923650000|2021-05-13 16:34:10|24897.01|24859.01|24906.03|24868.03|24906.03|24868.03|24897.01|24859.01|9
1620923660000|2021-05-13 16:34:20|24905.53|24867.53|24919.2|24881.2|24919.2|24881.2|24905.53|24867.53|10
1620923670000|2021-05-13 16:34:30|24919.62|24881.62|24931.79|24893.79|24931.79|24893.79|24919.62|24881.62|10
1620923680000|2021-05-13 16:34:40|24931.63|24893.63|24940.17|24902.17|24942.33|24904.33|24931.63|24893.63|10
1620923690000|2021-05-13 16:34:50|24942.04|24904.04|24943.26|24905.26|24945.53|24907.53|24942.04|24904.04|10
1620923700000|2021-05-13 16:35:00|24944.22|24906.22|24928.87|24890.87|24944.22|24906.22|24928.87|24890.87|10
1620923710000|2021-05-13 16:35:10|24929.96|24891.96|24928.36|24890.36|24930.31|24892.31|24927.71|24889.71|10
1620923720000|2021-05-13 16:35:20|24929|24891|24930.61|24892.61|24931.23|24893.23|24928.24|24890.24|10
1620923730000|2021-05-13 16:35:30|24930.15|24892.15|24922.1|24884.1|24930.23|24892.23|24922.1|24884.1|10
1620923740000|2021-05-13 16:35:40|24924.94|24886.94|24924.65|24886.65|24926.63|24888.63|24923.85|24885.85|10
1620923750000|2021-05-13 16:35:50|24926.34|24888.34|24923.76|24885.76|24926.34|24888.34|24923.36|24885.36|10
1620923760000|2021-05-13 16:36:00|24924.15|24886.15|24924.1|24886.1|24925.35|24887.35|24920.9|24882.9|10
1620923770000|2021-05-13 16:36:10|24925.34|24887.34|24922.8|24884.8|24925.7|24887.7|24922.8|24884.8|10
1620923780000|2021-05-13 16:36:20|24923.27|24885.27|24922.48|24884.48|24923.44|24885.44|24919.89|24881.89|10
1620923790000|2021-05-13 16:36:30|24921.94|24883.94|24931.08|24893.08|24931.08|24893.08|24921.94|24883.94|10
1620923800000|2021-05-13 16:36:40|24930.41|24892.41|24930.29|24892.29|24935.67|24897.67|24929.79|24891.79|10
1620923810000|2021-05-13 16:36:50|24929.47|24891.47|24924.43|24886.43|24929.47|24891.47|24923.72|24885.72|10
1620923820000|2021-05-13 16:37:00|24925.56|24887.56|24926.67|24888.67|24926.68|24888.68|24925.54|24887.54|10
1620923830000|2021-05-13 16:37:10|24926.72|24888.72|24921.01|24883.01|24926.72|24888.72|24916.87|24878.87|10
1620923840000|2021-05-13 16:37:20|24920.26|24882.26|24918.39|24880.39|24920.66|24882.66|24917.92|24879.92|10
1620923850000|2021-05-13 16:37:30|24918.4|24880.4|24920.83|24882.83|24920.83|24882.83|24918.35|24880.35|10
1620923860000|2021-05-13 16:37:40|24921.44|24883.44|24919.45|24881.45|24921.44|24883.44|24917.79|24879.79|9
1620923870000|2021-05-13 16:37:50|24920.44|24882.44|24920.86|24882.86|24922.65|24884.65|24920.44|24882.44|10
1620923880000|2021-05-13 16:38:00|24920.79|24882.79|24919.09|24881.09|24922.05|24884.05|24915.38|24877.38|10
1620923890000|2021-05-13 16:38:10|24918.01|24880.01|24915.74|24877.74|24918.51|24880.51|24913.51|24875.51|10
1620923900000|2021-05-13 16:38:20|24917.02|24879.02|24912.93|24874.93|24918.16|24880.16|24912.93|24874.93|10
1620923910000|2021-05-13 16:38:30|24914.7|24876.7|24920.48|24882.48|24921.41|24883.41|24914.51|24876.51|10
1620923920000|2021-05-13 16:38:40|24922.22|24884.22|24929.92|24891.92|24929.92|24891.92|24922.22|24884.22|10
1620923930000|2021-05-13 16:38:50|24929.33|24891.33|24924.53|24886.53|24932.18|24894.18|24924.53|24886.53|10
1620923940000|2021-05-13 16:39:00|24925.73|24887.73|24925.41|24887.41|24925.73|24887.73|24920.17|24882.17|10
1620923950000|2021-05-13 16:39:10|24925.59|24887.59|24932.06|24894.06|24932.06|24894.06|24925.59|24887.59|10
1620923960000|2021-05-13 16:39:20|24932.13|24894.13|24937.49|24899.49|24937.49|24899.49|24932.13|24894.13|10
1620923970000|2021-05-13 16:39:30|24938.38|24900.38|24944.95|24906.95|24944.95|24906.95|24938.38|24900.38|10
1620923980000|2021-05-13 16:39:40|24944.77|24906.77|24952.3|24914.3|24952.3|24914.3|24944.77|24906.77|10
1620923990000|2021-05-13 16:39:50|24952.27|24914.27|24948.85|24910.85|24956.29|24918.29|24948.85|24910.85|10
1620924000000|2021-05-13 16:40:00|24950.1|24912.1|24937.38|24899.38|24950.1|24912.1|24937.38|24899.38|10
1620924010000|2021-05-13 16:40:10|24934.93|24896.93|24929.8|24891.8|24934.93|24896.93|24929.8|24891.8|10
1620924020000|2021-05-13 16:40:20|24929.48|24891.48|24921.14|24883.14|24929.48|24891.48|24920.31|24882.31|10
1620924030000|2021-05-13 16:40:30|24922.24|24884.24|24899.51|24861.51|24922.24|24884.24|24899.51|24861.51|10
1620924040000|2021-05-13 16:40:40|24899.02|24861.02|24892.47|24854.47|24899.02|24861.02|24892.39|24854.39|10
1620924050000|2021-05-13 16:40:50|24892.27|24854.27|24885.64|24847.64|24892.27|24854.27|24885.64|24847.64|8
1620924060000|2021-05-13 16:41:00|24884.8|24846.8|24886.07|24848.07|24887.7|24849.7|24884.33|24846.33|10
1620924070000|2021-05-13 16:41:10|24887.81|24849.81|24880.36|24842.36|24888.92|24850.92|24880.36|24842.36|10
1620924080000|2021-05-13 16:41:20|24881.47|24843.47|24868.95|24830.95|24881.47|24843.47|24868.64|24830.64|10
1620924090000|2021-05-13 16:41:30|24867.99|24829.99|24855.62|24817.62|24867.99|24829.99|24855.62|24817.62|10
1620924100000|2021-05-13 16:41:40|24854.05|24816.05|24848.09|24810.09|24854.05|24816.05|24848.09|24810.09|10
1620924110000|2021-05-13 16:41:50|24847.1|24809.1|24840.73|24802.73|24847.1|24809.1|24840.59|24802.59|10
1620924120000|2021-05-13 16:42:00|24840.52|24802.52|24832.39|24794.39|24840.52|24802.52|24828.42|24790.42|10
1620924130000|2021-05-13 16:42:10|24832.52|24794.52|24835.25|24797.25|24835.25|24797.25|24832.52|24794.52|10
1620924140000|2021-05-13 16:42:20|24834.97|24796.97|24830.84|24792.84|24836.71|24798.71|24830.84|24792.84|10
1620924150000|2021-05-13 16:42:30|24831.2|24793.2|24811.52|24773.52|24831.2|24793.2|24810.86|24772.86|10
1620924160000|2021-05-13 16:42:40|24809.55|24771.55|24810.91|24772.91|24810.91|24772.91|24808.11|24770.11|10
1620924170000|2021-05-13 16:42:50|24812.29|24774.29|24808.15|24770.15|24812.29|24774.29|24807.81|24769.81|10
1620924180000|2021-05-13 16:43:00|24808.45|24770.45|24818.54|24780.54|24818.54|24780.54|24808.18|24770.18|10
1620924190000|2021-05-13 16:43:10|24818.46|24780.46|24812.45|24774.45|24818.65|24780.65|24812.45|24774.45|10
1620924200000|2021-05-13 16:43:20|24811.7|24773.7|24792.97|24754.97|24811.7|24773.7|24792.97|24754.97|10
1620924210000|2021-05-13 16:43:30|24794.21|24756.21|24778.15|24740.15|24794.21|24756.21|24778.15|24740.15|10
1620924220000|2021-05-13 16:43:40|24772.69|24734.69|24738.87|24700.87|24772.69|24734.69|24734.97|24696.97|10
1620924230000|2021-05-13 16:43:50|24739.56|24701.56|24699.38|24661.38|24739.56|24701.56|24699.38|24661.38|10
1620924240000|2021-05-13 16:44:00|24697.46|24659.46|24704.11|24666.11|24704.11|24666.11|24696.23|24658.23|10
1620924250000|2021-05-13 16:44:10|24704.74|24666.74|24688.72|24650.72|24704.74|24666.74|24688.72|24650.72|10
1620924260000|2021-05-13 16:44:20|24687.83|24649.83|24652.61|24614.61|24687.83|24649.83|24652.61|24614.61|10
1620924270000|2021-05-13 16:44:30|24651.04|24613.04|24612.21|24574.21|24651.04|24613.04|24612.21|24574.21|10
1620924280000|2021-05-13 16:44:40|24612.24|24574.24|24596.94|24558.94|24612.24|24574.24|24596.87|24558.87|10
1620924290000|2021-05-13 16:44:50|24597.33|24559.33|24564.04|24526.04|24597.33|24559.33|24564.04|24526.04|10
1620924300000|2021-05-13 16:45:00|24561.43|24523.43|24530.49|24492.49|24561.43|24523.43|24530.49|24492.49|10
1620924310000|2021-05-13 16:45:10|24524.58|24486.58|24492.76|24454.76|24524.58|24486.58|24492.76|24454.76|10
1620924320000|2021-05-13 16:45:20|24493.46|24455.46|24476.06|24438.06|24495.5|24457.5|24476.06|24438.06|10
1620924330000|2021-05-13 16:45:30|24474.75|24436.75|24447.74|24409.74|24474.75|24436.75|24446.84|24408.84|10
1620924340000|2021-05-13 16:45:40|24447.07|24409.07|24387.19|24349.19|24447.07|24409.07|24387.19|24349.19|10
1620924350000|2021-05-13 16:45:50|24385.92|24347.92|24339.42|24301.42|24385.92|24347.92|24338.05|24300.05|10
1620924360000|2021-05-13 16:46:00|24338.41|24300.41|24329.64|24291.64|24346.22|24308.22|24329.64|24291.64|10
1620924370000|2021-05-13 16:46:10|24339.12|24301.12|24303.9|24265.9|24341.43|24303.43|24303.9|24265.9|10
1620924380000|2021-05-13 16:46:20|24300.42|24262.42|24259.95|24221.95|24300.42|24262.42|24259.95|24221.95|10
1620924390000|2021-05-13 16:46:30|24256.02|24218.02|24230.17|24192.17|24256.02|24218.02|24225.76|24187.76|10
1620924400000|2021-05-13 16:46:40|24227.29|24189.29|24176.3|24138.3|24227.29|24189.29|24176.3|24138.3|10
1620924410000|2021-05-13 16:46:50|24176.01|24138.01|24139.94|24101.94|24176.01|24138.01|24139.94|24101.94|10
1620924420000|2021-05-13 16:47:00|24140.47|24102.47|24130.81|24092.81|24140.47|24102.47|24118.37|24080.37|10
1620924430000|2021-05-13 16:47:10|24122.28|24084.28|24098.64|24060.64|24133.52|24095.52|24098.64|24060.64|10
1620924440000|2021-05-13 16:47:20|24100.43|24062.43|24110.72|24072.72|24110.72|24072.72|24090.34|24052.34|10
1620924450000|2021-05-13 16:47:30|24117.77|24079.77|24130.38|24092.38|24137.62|24099.62|24117.77|24079.77|10
1620924460000|2021-05-13 16:47:40|24130.11|24092.11|24081.25|24043.25|24130.11|24092.11|24080.45|24042.45|10
1620924470000|2021-05-13 16:47:50|24078.79|24040.79|24064.75|24026.75|24078.79|24040.79|24058.21|24020.21|10
1620924480000|2021-05-13 16:48:00|24054.4|24016.4|24007.72|23969.72|24054.4|24016.4|24007.72|23969.72|10
1620924490000|2021-05-13 16:48:10|24004.04|23966.04|23962.2|23924.2|24004.04|23966.04|23962.2|23924.2|10
1620924500000|2021-05-13 16:48:20|23945.67|23907.67|23907.36|23869.36|23947.82|23909.82|23907.36|23869.36|10
1620924510000|2021-05-13 16:48:30|23906.53|23868.53|23947.21|23909.21|23947.21|23909.21|23902.98|23864.98|10
1620924520000|2021-05-13 16:48:40|23950.23|23912.23|23951.21|23913.21|23975.58|23937.58|23947.42|23909.42|10
1620924530000|2021-05-13 16:48:50|23963.29|23925.29|23990.95|23952.95|23990.95|23952.95|23963.29|23925.29|10
1620924540000|2021-05-13 16:49:00|23993.58|23955.58|24038.94|24000.94|24040.02|24002.02|23993.58|23955.58|10
1620924550000|2021-05-13 16:49:10|24036.55|23998.55|24069.17|24031.17|24069.63|24031.63|24036.55|23998.55|10
1620924560000|2021-05-13 16:49:20|24065.54|24027.54|24087.55|24049.55|24087.55|24049.55|24065.54|24027.54|10
1620924570000|2021-05-13 16:49:30|24089.59|24051.59|24098.01|24060.01|24098.33|24060.33|24087.61|24049.61|10
1620924580000|2021-05-13 16:49:40|24098.59|24060.59|24124.29|24086.29|24124.29|24086.29|24098.59|24060.59|10
1620924590000|2021-05-13 16:49:50|24121.45|24083.45|24117.49|24079.49|24127.11|24089.11|24112.94|24074.94|10
1620924600000|2021-05-13 16:50:00|24120.49|24082.49|24089.27|24051.27|24120.49|24082.49|24089.27|24051.27|10
1620924610000|2021-05-13 16:50:10|24086.61|24048.61|24084.3|24046.3|24090.48|24052.48|24083.37|24045.37|10
1620924620000|2021-05-13 16:50:20|24077.63|24039.63|24000.47|23962.47|24077.63|24039.63|24000.47|23962.47|10
1620924630000|2021-05-13 16:50:30|23998.06|23960.06|24002.31|23964.31|24014.17|23976.17|23998.06|23960.06|10
1620924640000|2021-05-13 16:50:40|24001.83|23963.83|24001.4|23963.4|24001.83|23963.83|23997.1|23959.1|10
1620924650000|2021-05-13 16:50:50|24001.59|23963.59|23977.87|23939.87|24001.59|23963.59|23977.87|23939.87|10
1620924660000|2021-05-13 16:51:00|23980.65|23942.65|23984.83|23946.83|23988.12|23950.12|23979.89|23941.89|10
1620924670000|2021-05-13 16:51:10|23983.83|23945.83|23967.93|23929.93|23989.58|23951.58|23967.93|23929.93|10
1620924680000|2021-05-13 16:51:20|23968.66|23930.66|23918.07|23880.07|23968.66|23930.66|23918.07|23880.07|10
1620924690000|2021-05-13 16:51:30|23919.97|23881.97|23878.37|23840.37|23923.96|23885.96|23878.37|23840.37|10
1620924700000|2021-05-13 16:51:40|23877.8|23839.8|23854.69|23816.69|23883.08|23845.08|23850.2|23812.2|10
1620924710000|2021-05-13 16:51:50|23851.99|23813.99|23821.29|23783.29|23851.99|23813.99|23821.15|23783.15|10
1620924720000|2021-05-13 16:52:00|23818.13|23780.13|23797.16|23759.16|23819.67|23781.67|23796.98|23758.98|10
1620924730000|2021-05-13 16:52:10|23796.83|23758.83|23845.48|23807.48|23845.48|23807.48|23796.83|23758.83|10
1620924740000|2021-05-13 16:52:20|23859.65|23821.65|23818.69|23780.69|23865.07|23827.07|23818.69|23780.69|10
1620924750000|2021-05-13 16:52:30|23819.45|23781.45|23816.48|23778.48|23824.74|23786.74|23816.48|23778.48|10
1620924760000|2021-05-13 16:52:40|23813.84|23775.84|23840.61|23802.61|23840.61|23802.61|23813.84|23775.84|10
1620924770000|2021-05-13 16:52:50|23842.22|23804.22|23869.94|23831.94|23871.78|23833.78|23842.22|23804.22|10
1620924780000|2021-05-13 16:53:00|23873.55|23835.55|23874.97|23836.97|23887.25|23849.25|23872.4|23834.4|10
1620924790000|2021-05-13 16:53:10|23878.25|23840.25|23914.42|23876.42|23914.42|23876.42|23878.25|23840.25|10
1620924800000|2021-05-13 16:53:20|23910.93|23872.93|23900.18|23862.18|23914.31|23876.31|23896.95|23858.95|10
1620924810000|2021-05-13 16:53:30|23899.71|23861.71|23894.71|23856.71|23901.28|23863.28|23894.71|23856.71|10
1620924820000|2021-05-13 16:53:40|23896.75|23858.75|23886.27|23848.27|23900.27|23862.27|23886.27|23848.27|10
1620924830000|2021-05-13 16:53:50|23885|23847|23893.14|23855.14|23896.06|23858.06|23881.71|23843.71|10
1620924840000|2021-05-13 16:54:00|23891.49|23853.49|23882.78|23844.78|23891.49|23853.49|23882.31|23844.31|10
1620924850000|2021-05-13 16:54:10|23878.65|23840.65|23868.76|23830.76|23879.4|23841.4|23868.76|23830.76|10
1620924860000|2021-05-13 16:54:20|23869.68|23831.68|23873.53|23835.53|23876.33|23838.33|23868.06|23830.06|10
1620924870000|2021-05-13 16:54:30|23874.75|23836.75|23893.98|23855.98|23904.09|23866.09|23874.75|23836.75|10
1620924880000|2021-05-13 16:54:40|23891.97|23853.97|23916.66|23878.66|23916.66|23878.66|23891.97|23853.97|10
1620924890000|2021-05-13 16:54:50|23918.57|23880.57|23944.34|23906.34|23944.34|23906.34|23918.57|23880.57|10
1620924900000|2021-05-13 16:55:00|23946.29|23908.29|24007.73|23969.73|24007.73|23969.73|23946.29|23908.29|10
1620924910000|2021-05-13 16:55:10|24014.52|23976.52|24038.51|24000.51|24044.61|24006.61|24014.52|23976.52|10
1620924920000|2021-05-13 16:55:20|24031.26|23993.26|24000.61|23962.61|24032.14|23994.14|24000.61|23962.61|10
1620924930000|2021-05-13 16:55:30|23994.57|23956.57|24010.07|23972.07|24010.07|23972.07|23990.4|23952.4|10
1620924940000|2021-05-13 16:55:40|24008.9|23970.9|23997.37|23959.37|24008.9|23970.9|23997.37|23959.37|10
1620924950000|2021-05-13 16:55:50|23999.45|23961.45|24009.31|23971.31|24009.31|23971.31|23999.45|23961.45|10
1620924960000|2021-05-13 16:56:00|24010.12|23972.12|23976.07|23938.07|24010.12|23972.12|23976.07|23938.07|10
1620924970000|2021-05-13 16:56:10|23973.46|23935.46|23934.8|23896.8|23973.46|23935.46|23933.14|23895.14|10
1620924980000|2021-05-13 16:56:20|23934|23896|23924.64|23886.64|23934|23896|23913.54|23875.54|10
1620924990000|2021-05-13 16:56:30|23922.56|23884.56|23907.32|23869.32|23923.14|23885.14|23906.67|23868.67|10
1620925000000|2021-05-13 16:56:40|23904.96|23866.96|23915.84|23877.84|23918.28|23880.28|23900.78|23862.78|10
1620925010000|2021-05-13 16:56:50|23918.98|23880.98|23919.07|23881.07|23923.23|23885.23|23915.48|23877.48|10
1620925020000|2021-05-13 16:57:00|23919.54|23881.54|23906.32|23868.32|23922.02|23884.02|23906.32|23868.32|10
1620925030000|2021-05-13 16:57:10|23913.4|23875.4|23917.06|23879.06|23919.56|23881.56|23912.26|23874.26|10
1620925040000|2021-05-13 16:57:20|23915.74|23877.74|23904.74|23866.74|23917.89|23879.89|23904.74|23866.74|10
1620925050000|2021-05-13 16:57:30|23902.25|23864.25|23891.32|23853.32|23905.79|23867.79|23886.78|23848.78|10
1620925060000|2021-05-13 16:57:40|23891.26|23853.26|23872.47|23834.47|23891.26|23853.26|23872.47|23834.47|10
1620925070000|2021-05-13 16:57:50|23871|23833|23833.64|23795.64|23871|23833|23832.74|23794.74|10
1620925080000|2021-05-13 16:58:00|23831.62|23793.62|23820.15|23782.15|23837.24|23799.24|23820.15|23782.15|10
1620925090000|2021-05-13 16:58:10|23814.62|23776.62|23801.21|23763.21|23814.62|23776.62|23788.05|23750.05|10
1620925100000|2021-05-13 16:58:20|23801.35|23763.35|23796.45|23758.45|23810.23|23772.23|23793.83|23755.83|10
1620925110000|2021-05-13 16:58:30|23791.73|23753.73|23758|23720|23791.73|23753.73|23758|23720|10
1620925120000|2021-05-13 16:58:40|23762.12|23724.12|23754.93|23716.93|23770.52|23732.52|23754.93|23716.93|10
1620925130000|2021-05-13 16:58:50|23754.44|23716.44|23760.64|23722.64|23761.23|23723.23|23751.79|23713.79|10
1620925140000|2021-05-13 16:59:00|23762.54|23724.54|23770.93|23732.93|23772.89|23734.89|23762.54|23724.54|10
1620925150000|2021-05-13 16:59:10|23768.82|23730.82|23777.86|23739.86|23783.41|23745.41|23766.85|23728.85|10
1620925160000|2021-05-13 16:59:20|23772.62|23734.62|23790.65|23752.65|23790.65|23752.65|23771.84|23733.84|10
1620925170000|2021-05-13 16:59:30|23796.31|23758.31|23845.56|23807.56|23845.56|23807.56|23796.31|23758.31|10
1620925180000|2021-05-13 16:59:40|23847.56|23809.56|23855.47|23817.47|23855.47|23817.47|23840.84|23802.84|10
1620925190000|2021-05-13 16:59:50|23849.19|23811.19|23828.27|23790.27|23849.19|23811.19|23826.3|23788.3|10
1620925200000|2021-05-13 17:00:00|23823.18|23785.18|23852.27|23814.27|23856.02|23818.02|23821.99|23783.99|10
1620925210000|2021-05-13 17:00:10|23855.39|23817.39|23894.87|23856.87|23894.87|23856.87|23855.24|23817.24|10
1620925220000|2021-05-13 17:00:20|23900.26|23862.26|23921.14|23883.14|23921.56|23883.56|23900.26|23862.26|10
1620925230000|2021-05-13 17:00:30|23924.09|23886.09|23961.53|23923.53|23961.53|23923.53|23924.09|23886.09|10
1620925240000|2021-05-13 17:00:40|23956.16|23918.16|23967.49|23929.49|23967.74|23929.74|23956.16|23918.16|10
1620925250000|2021-05-13 17:00:50|23966.11|23928.11|23982.42|23944.42|23982.42|23944.42|23966.11|23928.11|10
1620925260000|2021-05-13 17:01:00|23983.39|23945.39|23987.91|23949.91|23989.09|23951.09|23983.39|23945.39|10
1620925270000|2021-05-13 17:01:10|23988.63|23950.63|23985.62|23947.62|23989.1|23951.1|23983.93|23945.93|10
1620925280000|2021-05-13 17:01:20|23979.7|23941.7|23939.96|23901.96|23979.7|23941.7|23939.96|23901.96|10
1620925290000|2021-05-13 17:01:30|23937.59|23899.59|23930.5|23892.5|23937.59|23899.59|23927.36|23889.36|10
1620925300000|2021-05-13 17:01:40|23933.12|23895.12|23931.7|23893.7|23933.12|23895.12|23928.69|23890.69|10
1620925310000|2021-05-13 17:01:50|23928.05|23890.05|23926.89|23888.89|23931.22|23893.22|23926.89|23888.89|10
1620925320000|2021-05-13 17:02:00|23927.8|23889.8|23925.38|23887.38|23929.23|23891.23|23918.73|23880.73|10
1620925330000|2021-05-13 17:02:10|23924.8|23886.8|23917.95|23879.95|23924.8|23886.8|23917.56|23879.56|10
1620925340000|2021-05-13 17:02:20|23916.32|23878.32|23916.26|23878.26|23921.19|23883.19|23912.92|23874.92|10
1620925350000|2021-05-13 17:02:30|23917.24|23879.24|23906.71|23868.71|23918.19|23880.19|23906.71|23868.71|10
1620925360000|2021-05-13 17:02:40|23903.35|23865.35|23864.77|23826.77|23903.35|23865.35|23864.77|23826.77|10
1620925370000|2021-05-13 17:02:50|23868.56|23830.56|23851.21|23813.21|23869.23|23831.23|23850.87|23812.87|9
1620925380000|2021-05-13 17:03:00|23846.7|23808.7|23816.06|23778.06|23846.7|23808.7|23816.06|23778.06|10
1620925390000|2021-05-13 17:03:10|23816.42|23778.42|23808.28|23770.28|23816.42|23778.42|23805.19|23767.19|10
1620925400000|2021-05-13 17:03:20|23809.34|23771.34|23785.35|23747.35|23809.34|23771.34|23785.35|23747.35|10
1620925410000|2021-05-13 17:03:30|23781.05|23743.05|23777.35|23739.35|23781.05|23743.05|23769.57|23731.57|10
1620925420000|2021-05-13 17:03:40|23782.1|23744.1|23780.97|23742.97|23784.89|23746.89|23775.44|23737.44|10
1620925430000|2021-05-13 17:03:50|23784.1|23746.1|23766.28|23728.28|23784.69|23746.69|23766.28|23728.28|10
1620925440000|2021-05-13 17:04:00|23762.66|23724.66|23725.06|23687.06|23762.66|23724.66|23725.06|23687.06|10
1620925450000|2021-05-13 17:04:10|23721.11|23683.11|23684.26|23646.26|23721.11|23683.11|23684.26|23646.26|10
1620925460000|2021-05-13 17:04:20|23677.69|23639.69|23660.77|23622.77|23677.69|23639.69|23660.77|23622.77|10
1620925470000|2021-05-13 17:04:30|23651.07|23613.07|23621.96|23583.96|23655.13|23617.13|23621.96|23583.96|10
1620925480000|2021-05-13 17:04:40|23614.54|23576.54|23600.43|23562.43|23614.54|23576.54|23595.9|23557.9|10
1620925490000|2021-05-13 17:04:50|23605.21|23567.21|23620.01|23582.01|23620.01|23582.01|23599.62|23561.62|10
1620925500000|2021-05-13 17:05:00|23624.73|23586.73|23696.77|23658.77|23696.77|23658.77|23623.47|23585.47|10
1620925510000|2021-05-13 17:05:10|23702.31|23664.31|23733.39|23695.39|23737.14|23699.14|23702.31|23664.31|10
1620925520000|2021-05-13 17:05:20|23733.86|23695.86|23688.38|23650.38|23733.86|23695.86|23688.38|23650.38|10
1620925530000|2021-05-13 17:05:30|23686.19|23648.19|23649.08|23611.08|23686.19|23648.19|23649.08|23611.08|10
1620925540000|2021-05-13 17:05:40|23647.22|23609.22|23631.52|23593.52|23647.56|23609.56|23622.92|23584.92|10
1620925550000|2021-05-13 17:05:50|23633.78|23595.78|23695.79|23657.79|23695.79|23657.79|23632.43|23594.43|10
1620925560000|2021-05-13 17:06:00|23692.59|23654.59|23728.77|23690.77|23728.77|23690.77|23691.56|23653.56|10
1620925570000|2021-05-13 17:06:10|23737.93|23699.93|23745.9|23707.9|23745.9|23707.9|23737.87|23699.87|10
1620925580000|2021-05-13 17:06:20|23748.56|23710.56|23739.91|23701.91|23764.21|23726.21|23739.91|23701.91|10
1620925590000|2021-05-13 17:06:30|23743.3|23705.3|23748.92|23710.92|23749.85|23711.85|23740.49|23702.49|10
1620925600000|2021-05-13 17:06:40|23749.07|23711.07|23759.65|23721.65|23764.91|23726.91|23749.07|23711.07|10
1620925610000|2021-05-13 17:06:50|23760.43|23722.43|23779.85|23741.85|23779.85|23741.85|23760.43|23722.43|10
1620925620000|2021-05-13 17:07:00|23782.81|23744.81|23802.56|23764.56|23815.29|23777.29|23782.81|23744.81|10
1620925630000|2021-05-13 17:07:10|23802.26|23764.26|23770.54|23732.54|23802.84|23764.84|23770.54|23732.54|10
1620925640000|2021-05-13 17:07:20|23769.23|23731.23|23759.35|23721.35|23769.45|23731.45|23757.62|23719.62|10
1620925650000|2021-05-13 17:07:30|23757.64|23719.64|23722.13|23684.13|23757.64|23719.64|23722.13|23684.13|10
1620925660000|2021-05-13 17:07:40|23722.33|23684.33|23661.16|23623.16|23722.33|23684.33|23661.16|23623.16|10
1620925670000|2021-05-13 17:07:50|23660.36|23622.36|23604.43|23566.43|23660.36|23622.36|23604.43|23566.43|10
1620925680000|2021-05-13 17:08:00|23602.18|23564.18|23599.81|23561.81|23602.18|23564.18|23594.85|23556.85|10
1620925690000|2021-05-13 17:08:10|23596.21|23558.21|23592.08|23554.08|23596.21|23558.21|23589.49|23551.49|10
1620925700000|2021-05-13 17:08:20|23590.54|23552.54|23558.66|23520.66|23593.8|23555.8|23558.66|23520.66|10
1620925710000|2021-05-13 17:08:30|23564.42|23526.42|23542.59|23504.59|23567.05|23529.05|23542.59|23504.59|10
1620925720000|2021-05-13 17:08:40|23544.15|23506.15|23543.99|23505.99|23546.04|23508.04|23541.52|23503.52|10
1620925730000|2021-05-13 17:08:50|23545.13|23507.13|23544.51|23506.51|23550.11|23512.11|23544.51|23506.51|10
1620925740000|2021-05-13 17:09:00|23543.44|23505.44|23559.44|23521.44|23559.44|23521.44|23539.48|23501.48|10
1620925750000|2021-05-13 17:09:10|23552.51|23514.51|23544.85|23506.85|23552.51|23514.51|23541.67|23503.67|10
1620925760000|2021-05-13 17:09:20|23545.78|23507.78|23539.12|23501.12|23545.78|23507.78|23537.55|23499.55|10
1620925770000|2021-05-13 17:09:30|23534.42|23496.42|23510.66|23472.66|23534.42|23496.42|23510.66|23472.66|10
1620925780000|2021-05-13 17:09:40|23510.75|23472.75|23495.57|23457.57|23511.82|23473.82|23495.57|23457.57|10
1620925790000|2021-05-13 17:09:50|23492.25|23454.25|23490.87|23452.87|23492.25|23454.25|23486.54|23448.54|10
1620925800000|2021-05-13 17:10:00|23497.33|23459.33|23499.93|23461.93|23501.14|23463.14|23491.52|23453.52|10
1620925810000|2021-05-13 17:10:10|23499.3|23461.3|23477.37|23439.37|23500.6|23462.6|23477.37|23439.37|10
1620925820000|2021-05-13 17:10:20|23475.85|23437.85|23478.4|23440.4|23478.4|23440.4|23472.94|23434.94|10
1620925830000|2021-05-13 17:10:30|23490.26|23452.26|23502.4|23464.4|23505.22|23467.22|23490.26|23452.26|10
1620925840000|2021-05-13 17:10:40|23500.78|23462.78|23509.3|23471.3|23509.3|23471.3|23497.75|23459.75|10
1620925850000|2021-05-13 17:10:50|23511.51|23473.51|23573.37|23535.37|23573.37|23535.37|23511.51|23473.51|10
1620925860000|2021-05-13 17:11:00|23580.4|23542.4|23603.05|23565.05|23603.05|23565.05|23578.55|23540.55|10
1620925870000|2021-05-13 17:11:10|23605.83|23567.83|23582.88|23544.88|23606.58|23568.58|23582.88|23544.88|10
1620925880000|2021-05-13 17:11:20|23584.3|23546.3|23609.32|23571.32|23609.32|23571.32|23582.81|23544.81|10
1620925890000|2021-05-13 17:11:30|23618.27|23580.27|23643.8|23605.8|23644.04|23606.04|23618.27|23580.27|10
1620925900000|2021-05-13 17:11:40|23638.63|23600.63|23657.58|23619.58|23657.58|23619.58|23637.89|23599.89|10
1620925910000|2021-05-13 17:11:50|23657.11|23619.11|23646.6|23608.6|23660.96|23622.96|23646.6|23608.6|10
1620925920000|2021-05-13 17:12:00|23640.56|23602.56|23631.57|23593.57|23640.56|23602.56|23631.57|23593.57|10
1620925930000|2021-05-13 17:12:10|23630.13|23592.13|23642.77|23604.77|23642.77|23604.77|23628.05|23590.05|10
1620925940000|2021-05-13 17:12:20|23642.24|23604.24|23631.13|23593.13|23642.24|23604.24|23631.13|23593.13|10
1620925950000|2021-05-13 17:12:30|23627.36|23589.36|23602.53|23564.53|23627.36|23589.36|23602.53|23564.53|10
1620925960000|2021-05-13 17:12:40|23602.61|23564.61|23583.19|23545.19|23606.67|23568.67|23583.19|23545.19|10
1620925970000|2021-05-13 17:12:50|23577.95|23539.95|23567.92|23529.92|23579.87|23541.87|23567.92|23529.92|9
1620925980000|2021-05-13 17:13:00|23566.6|23528.6|23525.3|23487.3|23566.6|23528.6|23525.3|23487.3|10
1620925990000|2021-05-13 17:13:10|23519.84|23481.84|23504.09|23466.09|23520.38|23482.38|23504.09|23466.09|10
1620926000000|2021-05-13 17:13:20|23503.54|23465.54|23487.04|23449.04|23503.54|23465.54|23486.53|23448.53|10
1620926010000|2021-05-13 17:13:30|23491.58|23453.58|23509.25|23471.25|23509.25|23471.25|23489.21|23451.21|9
1620926020000|2021-05-13 17:13:40|23513.47|23475.47|23524.52|23486.52|23524.52|23486.52|23513.47|23475.47|10
1620926030000|2021-05-13 17:13:50|23526.46|23488.46|23535.12|23497.12|23535.12|23497.12|23526.46|23488.46|10
1620926040000|2021-05-13 17:14:00|23534.96|23496.96|23552.49|23514.49|23552.49|23514.49|23526.48|23488.48|10
1620926050000|2021-05-13 17:14:10|23560.33|23522.33|23599.11|23561.11|23599.11|23561.11|23560.33|23522.33|10
1620926060000|2021-05-13 17:14:20|23603.3|23565.3|23625.39|23587.39|23625.39|23587.39|23603.3|23565.3|10
1620926070000|2021-05-13 17:14:30|23626.12|23588.12|23605.07|23567.07|23626.12|23588.12|23605.07|23567.07|10
1620926080000|2021-05-13 17:14:40|23602.64|23564.64|23590.55|23552.55|23602.64|23564.64|23590.55|23552.55|10
1620926090000|2021-05-13 17:14:50|23586.98|23548.98|23570.59|23532.59|23591.1|23553.1|23570.59|23532.59|10
1620926100000|2021-05-13 17:15:00|23567.78|23529.78|23546.67|23508.67|23567.78|23529.78|23546.67|23508.67|10
1620926110000|2021-05-13 17:15:10|23545.48|23507.48|23554.44|23516.44|23554.44|23516.44|23543.08|23505.08|10
1620926120000|2021-05-13 17:15:20|23553.81|23515.81|23571.75|23533.75|23571.75|23533.75|23553.81|23515.81|10
1620926130000|2021-05-13 17:15:30|23571.5|23533.5|23638.83|23600.83|23639.36|23601.36|23571.5|23533.5|10
1620926140000|2021-05-13 17:15:40|23641.12|23603.12|23669.71|23631.71|23669.71|23631.71|23641.12|23603.12|10
1620926150000|2021-05-13 17:15:50|23670.92|23632.92|23735.92|23697.92|23735.92|23697.92|23670.92|23632.92|10
1620926160000|2021-05-13 17:16:00|23746|23708|23759.48|23721.48|23759.48|23721.48|23745.79|23707.79|10
1620926170000|2021-05-13 17:16:10|23755.76|23717.76|23788.75|23750.75|23788.75|23750.75|23755.76|23717.76|10
1620926180000|2021-05-13 17:16:20|23792.36|23754.36|23796.32|23758.32|23804.59|23766.59|23792.36|23754.36|10
1620926190000|2021-05-13 17:16:30|23781.76|23743.76|23755.56|23717.56|23781.76|23743.76|23755.56|23717.56|10
1620926200000|2021-05-13 17:16:40|23749.66|23711.66|23760.79|23722.79|23760.79|23722.79|23734.43|23696.43|10
1620926210000|2021-05-13 17:16:50|23761.13|23723.13|23794.83|23756.83|23794.83|23756.83|23761.13|23723.13|10
1620926220000|2021-05-13 17:17:00|23799.74|23761.74|23816.99|23778.99|23816.99|23778.99|23799.74|23761.74|10
1620926230000|2021-05-13 17:17:10|23817.94|23779.94|23827.33|23789.33|23827.33|23789.33|23815.55|23777.55|10
1620926240000|2021-05-13 17:17:20|23831.46|23793.46|23828.66|23790.66|23831.46|23793.46|23822.65|23784.65|10
1620926250000|2021-05-13 17:17:30|23827.41|23789.41|23840.67|23802.67|23840.67|23802.67|23825.02|23787.02|10
1620926260000|2021-05-13 17:17:40|23841.77|23803.77|23871.43|23833.43|23871.43|23833.43|23841.77|23803.77|10
1620926270000|2021-05-13 17:17:50|23868.22|23830.22|23909.83|23871.83|23909.83|23871.83|23868.22|23830.22|10
1620926280000|2021-05-13 17:18:00|23911.79|23873.79|23915.73|23877.73|23922.6|23884.6|23911.79|23873.79|10
1620926290000|2021-05-13 17:18:10|23914.02|23876.02|23884.04|23846.04|23914.43|23876.43|23884.04|23846.04|10
1620926300000|2021-05-13 17:18:20|23879.43|23841.43|23857.04|23819.04|23879.43|23841.43|23856.72|23818.72|10
1620926310000|2021-05-13 17:18:30|23855.18|23817.18|23852.96|23814.96|23855.18|23817.18|23847.67|23809.67|10
1620926320000|2021-05-13 17:18:40|23852.39|23814.39|23850.33|23812.33|23852.39|23814.39|23844.96|23806.96|10
1620926330000|2021-05-13 17:18:50|23851.89|23813.89|23862.13|23824.13|23862.48|23824.48|23849.66|23811.66|10
1620926340000|2021-05-13 17:19:00|23855.21|23817.21|23882.97|23844.97|23882.97|23844.97|23855.21|23817.21|10
1620926350000|2021-05-13 17:19:10|23883.27|23845.27|23901.25|23863.25|23901.25|23863.25|23883.27|23845.27|10
1620926360000|2021-05-13 17:19:20|23903.36|23865.36|23910.46|23872.46|23915.99|23877.99|23903.36|23865.36|10
1620926370000|2021-05-13 17:19:30|23910.41|23872.41|23873.25|23835.25|23910.41|23872.41|23873.25|23835.25|10
1620926380000|2021-05-13 17:19:40|23876.81|23838.81|23862.99|23824.99|23877.18|23839.18|23862.99|23824.99|10
1620926390000|2021-05-13 17:19:50|23851.9|23813.9|23853.04|23815.04|23853.35|23815.35|23851.39|23813.39|10
1620926400000|2021-05-13 17:20:00|23851.02|23813.02|23881.56|23843.56|23881.56|23843.56|23851.02|23813.02|10
1620926410000|2021-05-13 17:20:10|23884.02|23846.02|23864.7|23826.7|23887.01|23849.01|23864.7|23826.7|10
1620926420000|2021-05-13 17:20:20|23863.04|23825.04|23844.74|23806.74|23863.04|23825.04|23844.74|23806.74|10
1620926430000|2021-05-13 17:20:30|23844.1|23806.1|23814.56|23776.56|23844.1|23806.1|23814.56|23776.56|10
1620926440000|2021-05-13 17:20:40|23811.66|23773.66|23787.47|23749.47|23811.66|23773.66|23787.47|23749.47|10
1620926450000|2021-05-13 17:20:50|23785.86|23747.86|23771.99|23733.99|23785.86|23747.86|23771.99|23733.99|10
1620926460000|2021-05-13 17:21:00|23772.48|23734.48|23799.32|23761.32|23799.32|23761.32|23772.48|23734.48|10
1620926470000|2021-05-13 17:21:10|23805.62|23767.62|23817.44|23779.44|23819.85|23781.85|23805.62|23767.62|10
1620926480000|2021-05-13 17:21:20|23817.94|23779.94|23832.28|23794.28|23832.28|23794.28|23815.48|23777.48|10
1620926490000|2021-05-13 17:21:30|23828.79|23790.79|23823.15|23785.15|23832.41|23794.41|23823.15|23785.15|10
1620926500000|2021-05-13 17:21:40|23820.48|23782.48|23809.6|23771.6|23821.44|23783.44|23809.6|23771.6|10
1620926510000|2021-05-13 17:21:50|23806.66|23768.66|23777.07|23739.07|23806.66|23768.66|23777.07|23739.07|10
1620926520000|2021-05-13 17:22:00|23774.43|23736.43|23772.43|23734.43|23776.8|23738.8|23771.84|23733.84|10
1620926530000|2021-05-13 17:22:10|23767.67|23729.67|23743.01|23705.01|23767.67|23729.67|23743.01|23705.01|10
1620926540000|2021-05-13 17:22:20|23742.41|23704.41|23749.28|23711.28|23749.28|23711.28|23737.71|23699.71|10
1620926550000|2021-05-13 17:22:30|23757.08|23719.08|23754.18|23716.18|23765.49|23727.49|23754.18|23716.18|10
1620926560000|2021-05-13 17:22:40|23752.78|23714.78|23694.88|23656.88|23752.78|23714.78|23694.88|23656.88|10
1620926570000|2021-05-13 17:22:50|23692.16|23654.16|23674.87|23636.87|23692.16|23654.16|23674.87|23636.87|10
1620926580000|2021-05-13 17:23:00|23670.37|23632.37|23633.85|23595.85|23670.37|23632.37|23633.85|23595.85|10
1620926590000|2021-05-13 17:23:10|23631.94|23593.94|23639.55|23601.55|23639.55|23601.55|23630.54|23592.54|10
1620926600000|2021-05-13 17:23:20|23640.28|23602.28|23627.51|23589.51|23640.28|23602.28|23625.83|23587.83|10
1620926610000|2021-05-13 17:23:30|23626.61|23588.61|23600.74|23562.74|23627.49|23589.49|23600.74|23562.74|10
1620926620000|2021-05-13 17:23:40|23597.79|23559.79|23583.65|23545.65|23597.79|23559.79|23583.65|23545.65|10
1620926630000|2021-05-13 17:23:50|23581.31|23543.31|23558.71|23520.71|23588.21|23550.21|23558.71|23520.71|10
1620926640000|2021-05-13 17:24:00|23555.61|23517.61|23532.45|23494.45|23556.16|23518.16|23532.45|23494.45|10
1620926650000|2021-05-13 17:24:10|23529.17|23491.17|23532.99|23494.99|23532.99|23494.99|23525.2|23487.2|10
1620926660000|2021-05-13 17:24:20|23538.44|23500.44|23566.28|23528.28|23566.28|23528.28|23537.7|23499.7|10
1620926670000|2021-05-13 17:24:30|23570.03|23532.03|23562.64|23524.64|23576.19|23538.19|23562.64|23524.64|10
1620926680000|2021-05-13 17:24:40|23563.72|23525.72|23530.08|23492.08|23563.72|23525.72|23530.08|23492.08|10
1620926690000|2021-05-13 17:24:50|23523.95|23485.95|23519.66|23481.66|23523.95|23485.95|23513.29|23475.29|10
1620926700000|2021-05-13 17:25:00|23516.68|23478.68|23534.43|23496.43|23534.85|23496.85|23516.68|23478.68|10
1620926710000|2021-05-13 17:25:10|23537.92|23499.92|23596.59|23558.59|23596.59|23558.59|23537.92|23499.92|10
1620926720000|2021-05-13 17:25:20|23602.1|23564.1|23601.45|23563.45|23615.21|23577.21|23598.92|23560.92|10
1620926730000|2021-05-13 17:25:30|23589.27|23551.27|23553.54|23515.54|23589.27|23551.27|23553.54|23515.54|10
1620926740000|2021-05-13 17:25:40|23538.3|23500.3|23522.17|23484.17|23539.25|23501.25|23522.17|23484.17|10
1620926750000|2021-05-13 17:25:50|23516.32|23478.32|23495.13|23457.13|23516.98|23478.98|23495.13|23457.13|10
1620926760000|2021-05-13 17:26:00|23496.91|23458.91|23483.4|23445.4|23496.91|23458.91|23481.63|23443.63|10
1620926770000|2021-05-13 17:26:10|23484.12|23446.12|23476.6|23438.6|23484.12|23446.12|23466.26|23428.26|10
1620926780000|2021-05-13 17:26:20|23458.9|23420.9|23434.58|23396.58|23458.9|23420.9|23434.58|23396.58|10
1620926790000|2021-05-13 17:26:30|23429.44|23391.44|23396.27|23358.27|23429.44|23391.44|23396.27|23358.27|10
1620926800000|2021-05-13 17:26:40|23393.47|23355.47|23375.84|23337.84|23393.47|23355.47|23375.84|23337.84|10
1620926810000|2021-05-13 17:26:50|23367.68|23329.68|23356.63|23318.63|23367.68|23329.68|23350.12|23312.12|10
1620926820000|2021-05-13 17:27:00|23359.34|23321.34|23379.26|23341.26|23379.26|23341.26|23358.22|23320.22|10
1620926830000|2021-05-13 17:27:10|23382.11|23344.11|23380.76|23342.76|23383.64|23345.64|23379.1|23341.1|10
1620926840000|2021-05-13 17:27:20|23377.81|23339.81|23350.04|23312.04|23377.81|23339.81|23350.04|23312.04|10
1620926850000|2021-05-13 17:27:30|23346.15|23308.15|23340.13|23302.13|23346.15|23308.15|23331.79|23293.79|10
1620926860000|2021-05-13 17:27:40|23339.78|23301.78|23329.13|23291.13|23345.91|23307.91|23327.54|23289.54|10
1620926870000|2021-05-13 17:27:50|23330.69|23292.69|23264.55|23226.55|23330.69|23292.69|23264.55|23226.55|10
1620926880000|2021-05-13 17:28:00|23265.61|23227.61|23247.67|23209.67|23265.61|23227.61|23247.67|23209.67|10
1620926890000|2021-05-13 17:28:10|23245.92|23207.92|23223.25|23185.25|23245.92|23207.92|23220.95|23182.95|10
1620926900000|2021-05-13 17:28:20|23229.59|23191.59|23238.99|23200.99|23246.97|23208.97|23229.59|23191.59|10
1620926910000|2021-05-13 17:28:30|23229.5|23191.5|23207.41|23169.41|23233.54|23195.54|23207.41|23169.41|10
1620926920000|2021-05-13 17:28:40|23207.38|23169.38|23187.67|23149.67|23207.74|23169.74|23185.39|23147.39|10
1620926930000|2021-05-13 17:28:50|23186.86|23148.86|23203.95|23165.95|23203.95|23165.95|23177.91|23139.91|10
1620926940000|2021-05-13 17:29:00|23204.28|23166.28|23237.63|23199.63|23237.63|23199.63|23203.65|23165.65|10
1620926950000|2021-05-13 17:29:10|23259.56|23221.56|23304.18|23266.18|23304.18|23266.18|23259.56|23221.56|10
1620926960000|2021-05-13 17:29:20|23309.7|23271.7|23325.36|23287.36|23327.77|23289.77|23309.7|23271.7|10
1620926970000|2021-05-13 17:29:30|23315.27|23277.27|23284.39|23246.39|23315.27|23277.27|23284.39|23246.39|10
1620926980000|2021-05-13 17:29:40|23285.12|23247.12|23260.06|23222.06|23285.12|23247.12|23256.98|23218.98|10
1620926990000|2021-05-13 17:29:50|23260.48|23222.48|23230.91|23192.91|23260.48|23222.48|23230.91|23192.91|10
1620927000000|2021-05-13 17:30:00|23215.33|23177.33|23167.85|23129.85|23215.33|23177.33|23167.85|23129.85|10
1620927010000|2021-05-13 17:30:10|23162.08|23124.08|23126.02|23088.02|23162.08|23124.08|23126.02|23088.02|10
1620927020000|2021-05-13 17:30:20|23117.47|23079.47|23109.53|23071.53|23117.47|23079.47|23108.03|23070.03|10
1620927030000|2021-05-13 17:30:30|23110.21|23072.21|23105.84|23067.84|23117.29|23079.29|23105.84|23067.84|10
1620927040000|2021-05-13 17:30:40|23099.04|23061.04|23062.32|23024.32|23099.04|23061.04|23062.32|23024.32|10
1620927050000|2021-05-13 17:30:50|23057.4|23019.4|23047.77|23009.77|23058.43|23020.43|23041.63|23003.63|10
1620927060000|2021-05-13 17:31:00|23048.01|23010.01|23066.78|23028.78|23073.52|23035.52|23046.71|23008.71|10
1620927070000|2021-05-13 17:31:10|23070.71|23032.71|23150.53|23112.53|23150.53|23112.53|23061.62|23023.62|10
1620927080000|2021-05-13 17:31:20|23175.75|23137.75|23237.16|23199.16|23237.16|23199.16|23175.75|23137.75|10
1620927090000|2021-05-13 17:31:30|23253.03|23215.03|23305.65|23267.65|23305.65|23267.65|23253.03|23215.03|10
1620927100000|2021-05-13 17:31:40|23305.83|23267.83|23306.5|23268.5|23312.21|23274.21|23305.83|23267.83|10
1620927110000|2021-05-13 17:31:50|23285.88|23247.88|23261.4|23223.4|23285.88|23247.88|23261.4|23223.4|10
1620927120000|2021-05-13 17:32:00|23255.23|23217.23|23196.61|23158.61|23255.23|23217.23|23196.61|23158.61|10
1620927130000|2021-05-13 17:32:10|23179.85|23141.85|23135.99|23097.99|23180.6|23142.6|23135.99|23097.99|10
1620927140000|2021-05-13 17:32:20|23135.36|23097.36|23118.88|23080.88|23137.26|23099.26|23118.88|23080.88|10
1620927150000|2021-05-13 17:32:30|23111.81|23073.81|23070.21|23032.21|23111.81|23073.81|23070.21|23032.21|10
1620927160000|2021-05-13 17:32:40|23062.52|23024.52|23054.74|23016.74|23064.09|23026.09|23053.21|23015.21|10
1620927170000|2021-05-13 17:32:50|23040.96|23002.96|23019.52|22981.52|23040.96|23002.96|23019.52|22981.52|10
1620927180000|2021-05-13 17:33:00|23025.04|22987.04|23038.98|23000.98|23044.43|23006.43|23022.51|22984.51|10
1620927190000|2021-05-13 17:33:10|23042.55|23004.55|23066.57|23028.57|23066.57|23028.57|23042.55|23004.55|10
1620927200000|2021-05-13 17:33:20|23073.62|23035.62|23089.84|23051.84|23094.92|23056.92|23073.62|23035.62|10
1620927210000|2021-05-13 17:33:30|23080.98|23042.98|23063.74|23025.74|23080.98|23042.98|23063.74|23025.74|10
1620927220000|2021-05-13 17:33:40|23056.66|23018.66|23033.78|22995.78|23056.66|23018.66|23033.78|22995.78|10
1620927230000|2021-05-13 17:33:50|23028.27|22990.27|23019.03|22981.03|23028.27|22990.27|23014.12|22976.12|10
1620927240000|2021-05-13 17:34:00|23010.13|22972.13|23005.03|22967.03|23010.13|22972.13|22999.89|22961.89|10
1620927250000|2021-05-13 17:34:10|23006.92|22968.92|22985.22|22947.22|23006.92|22968.92|22985.22|22947.22|10
1620927260000|2021-05-13 17:34:20|22985.61|22947.61|22961.39|22923.39|22985.61|22947.61|22961.39|22923.39|10
1620927270000|2021-05-13 17:34:30|22952.74|22914.74|22938.75|22900.75|22956.16|22918.16|22938.75|22900.75|10
1620927280000|2021-05-13 17:34:40|22937.35|22899.35|22950|22912|22950.37|22912.37|22937.35|22899.35|10
1620927290000|2021-05-13 17:34:50|22953.54|22915.54|22930.12|22892.12|22953.54|22915.54|22929.45|22891.45|10
1620927300000|2021-05-13 17:35:00|22922.83|22884.83|22902.71|22864.71|22922.83|22884.83|22896.68|22858.68|10
1620927310000|2021-05-13 17:35:10|22914.56|22876.56|22947.14|22909.14|22951.12|22913.12|22914.28|22876.28|10
1620927320000|2021-05-13 17:35:20|22952.58|22914.58|22936.78|22898.78|22957.3|22919.3|22936.78|22898.78|10
1620927330000|2021-05-13 17:35:30|22929.16|22891.16|22901.26|22863.26|22929.94|22891.94|22897.22|22859.22|10
1620927340000|2021-05-13 17:35:40|22900.64|22862.64|22850.38|22812.38|22900.64|22862.64|22850.38|22812.38|10
1620927350000|2021-05-13 17:35:50|22860.83|22822.83|22839.2|22801.2|22860.83|22822.83|22839.2|22801.2|10
1620927360000|2021-05-13 17:36:00|22833.45|22795.45|22815.93|22777.93|22834.74|22796.74|22803.78|22765.78|10
1620927370000|2021-05-13 17:36:10|22818.06|22780.06|22881.18|22843.18|22884.09|22846.09|22818.06|22780.06|10
1620927380000|2021-05-13 17:36:20|22892.28|22854.28|22942.44|22904.44|22942.44|22904.44|22892.28|22854.28|10
1620927390000|2021-05-13 17:36:30|22943.93|22905.93|22988.11|22950.11|22988.11|22950.11|22943.93|22905.93|10
1620927400000|2021-05-13 17:36:40|22991.01|22953.01|23033.42|22995.42|23034.9|22996.9|22991.01|22953.01|10
1620927410000|2021-05-13 17:36:50|23051|23013|23097.22|23059.22|23101.92|23063.92|23051|23013|10
1620927420000|2021-05-13 17:37:00|23098.44|23060.44|23152.09|23114.09|23153.24|23115.24|23098.44|23060.44|10
1620927430000|2021-05-13 17:37:10|23157.54|23119.54|23134.91|23096.91|23159.95|23121.95|23134.91|23096.91|9
1620927440000|2021-05-13 17:37:20|23130|23092|23082.04|23044.04|23130|23092|23082.04|23044.04|10
1620927450000|2021-05-13 17:37:30|23077.99|23039.99|23031.15|22993.15|23077.99|23039.99|23031.15|22993.15|10
1620927460000|2021-05-13 17:37:40|23027.33|22989.33|23006.27|22968.27|23027.33|22989.33|23004.54|22966.54|10
1620927470000|2021-05-13 17:37:50|23010.76|22972.76|22983.9|22945.9|23011.38|22973.38|22983.9|22945.9|10
1620927480000|2021-05-13 17:38:00|22979.3|22941.3|23012.99|22974.99|23012.99|22974.99|22979.3|22941.3|10
1620927490000|2021-05-13 17:38:10|23019.74|22981.74|23038.73|23000.73|23041.62|23003.62|23019.74|22981.74|10
1620927500000|2021-05-13 17:38:20|23031.65|22993.65|23012.95|22974.95|23031.65|22993.65|23009.94|22971.94|10
1620927510000|2021-05-13 17:38:30|23007.3|22969.3|23024.02|22986.02|23024.02|22986.02|23002.38|22964.38|10
1620927520000|2021-05-13 17:38:40|23026.15|22988.15|23069.87|23031.87|23069.87|23031.87|23026.15|22988.15|10
1620927530000|2021-05-13 17:38:50|23069.06|23031.06|23099.87|23061.87|23099.87|23061.87|23069.06|23031.06|10
1620927540000|2021-05-13 17:39:00|23104.23|23066.23|23143.41|23105.41|23143.41|23105.41|23104.23|23066.23|10
1620927550000|2021-05-13 17:39:10|23146.95|23108.95|23141.98|23103.98|23156.78|23118.78|23133.05|23095.05|10
1620927560000|2021-05-13 17:39:20|23142.31|23104.31|23137.4|23099.4|23150.42|23112.42|23132.24|23094.24|10
1620927570000|2021-05-13 17:39:30|23136.21|23098.21|23108.84|23070.84|23136.72|23098.72|23107.65|23069.65|10
1620927580000|2021-05-13 17:39:40|23108.42|23070.42|23144.79|23106.79|23151.25|23113.25|23108.42|23070.42|10
1620927590000|2021-05-13 17:39:50|23156.54|23118.54|23179.52|23141.52|23180.01|23142.01|23156.54|23118.54|10
1620927600000|2021-05-13 17:40:00|23174.74|23136.74|23195.64|23157.64|23195.64|23157.64|23174.74|23136.74|10
1620927610000|2021-05-13 17:40:10|23203.66|23165.66|23220.6|23182.6|23220.6|23182.6|23203.66|23165.66|10
1620927620000|2021-05-13 17:40:20|23224.64|23186.64|23255.31|23217.31|23255.31|23217.31|23224.64|23186.64|10
1620927630000|2021-05-13 17:40:30|23262.37|23224.37|23271.92|23233.92|23271.92|23233.92|23262.37|23224.37|10
1620927640000|2021-05-13 17:40:40|23273.79|23235.79|23278.74|23240.74|23278.74|23240.74|23271.17|23233.17|10
1620927650000|2021-05-13 17:40:50|23278.47|23240.47|23292.82|23254.82|23292.82|23254.82|23272.99|23234.99|10
1620927660000|2021-05-13 17:41:00|23291.18|23253.18|23335.12|23297.12|23335.12|23297.12|23291.18|23253.18|10
1620927670000|2021-05-13 17:41:10|23341.65|23303.65|23337.1|23299.1|23343.07|23305.07|23337.1|23299.1|10
1620927680000|2021-05-13 17:41:20|23332.46|23294.46|23295.79|23257.79|23332.46|23294.46|23295.79|23257.79|10
1620927690000|2021-05-13 17:41:30|23283.29|23245.29|23255.16|23217.16|23283.29|23245.29|23251.64|23213.64|10
1620927700000|2021-05-13 17:41:40|23253.06|23215.06|23239.48|23201.48|23253.06|23215.06|23239.48|23201.48|10
1620927710000|2021-05-13 17:41:50|23240.76|23202.76|23289.64|23251.64|23289.64|23251.64|23240.76|23202.76|10
1620927720000|2021-05-13 17:42:00|23295.56|23257.56|23325.56|23287.56|23325.56|23287.56|23295.56|23257.56|10
1620927730000|2021-05-13 17:42:10|23338.09|23300.09|23350.27|23312.27|23350.27|23312.27|23338.04|23300.04|10
1620927740000|2021-05-13 17:42:20|23359.55|23321.55|23347.62|23309.62|23360.95|23322.95|23347.62|23309.62|9
1620927750000|2021-05-13 17:42:30|23347.17|23309.17|23350.69|23312.69|23355.6|23317.6|23347.17|23309.17|10
1620927760000|2021-05-13 17:42:40|23345.99|23307.99|23329.06|23291.06|23345.99|23307.99|23329.06|23291.06|10
1620927770000|2021-05-13 17:42:50|23325.71|23287.71|23317.84|23279.84|23325.71|23287.71|23316.77|23278.77|10
1620927780000|2021-05-13 17:43:00|23319.25|23281.25|23339.19|23301.19|23339.19|23301.19|23319.25|23281.25|10
1620927790000|2021-05-13 17:43:10|23337.22|23299.22|23339.52|23301.52|23343.11|23305.11|23337.22|23299.22|10
1620927800000|2021-05-13 17:43:20|23338.64|23300.64|23342.92|23304.92|23347.26|23309.26|23337.44|23299.44|10
1620927810000|2021-05-13 17:43:30|23338.96|23300.96|23337.2|23299.2|23343.83|23305.83|23337.2|23299.2|10
1620927820000|2021-05-13 17:43:40|23338.06|23300.06|23312.63|23274.63|23338.06|23300.06|23312.63|23274.63|10
1620927830000|2021-05-13 17:43:50|23315.09|23277.09|23286.96|23248.96|23315.09|23277.09|23280.15|23242.15|10
1620927840000|2021-05-13 17:44:00|23282.53|23244.53|23244.17|23206.17|23282.53|23244.53|23244.17|23206.17|10
1620927850000|2021-05-13 17:44:10|23244.49|23206.49|23216.94|23178.94|23244.49|23206.49|23212.91|23174.91|10
1620927860000|2021-05-13 17:44:20|23221.76|23183.76|23283.5|23245.5|23283.5|23245.5|23221.76|23183.76|10
1620927870000|2021-05-13 17:44:30|23283.36|23245.36|23308.15|23270.15|23308.58|23270.58|23283.36|23245.36|10
1620927880000|2021-05-13 17:44:40|23311.97|23273.97|23347.61|23309.61|23349.82|23311.82|23311.97|23273.97|10
1620927890000|2021-05-13 17:44:50|23348.5|23310.5|23348.69|23310.69|23349.33|23311.33|23345.04|23307.04|10
1620927900000|2021-05-13 17:45:00|23350.01|23312.01|23370.61|23332.61|23370.61|23332.61|23346.86|23308.86|10
1620927910000|2021-05-13 17:45:10|23372.66|23334.66|23428.18|23390.18|23428.18|23390.18|23372.66|23334.66|10
1620927920000|2021-05-13 17:45:20|23428.99|23390.99|23476.9|23438.9|23476.9|23438.9|23428.99|23390.99|10
1620927930000|2021-05-13 17:45:30|23475.63|23437.63|23492.11|23454.11|23494.33|23456.33|23475.63|23437.63|10
1620927940000|2021-05-13 17:45:40|23491.24|23453.24|23517.57|23479.57|23517.57|23479.57|23491.24|23453.24|10
1620927950000|2021-05-13 17:45:50|23518.54|23480.54|23547.56|23509.56|23547.72|23509.72|23518.54|23480.54|10
1620927960000|2021-05-13 17:46:00|23552.22|23514.22|23559.26|23521.26|23561.1|23523.1|23552.22|23514.22|10
1620927970000|2021-05-13 17:46:10|23561.48|23523.48|23525.84|23487.84|23561.48|23523.48|23520.64|23482.64|10
1620927980000|2021-05-13 17:46:20|23525.82|23487.82|23513.08|23475.08|23527.87|23489.87|23512.87|23474.87|10
1620927990000|2021-05-13 17:46:30|23515.57|23477.57|23555.42|23517.42|23555.42|23517.42|23515.57|23477.57|10
1620928000000|2021-05-13 17:46:40|23554.32|23516.32|23565.64|23527.64|23567.25|23529.25|23554.32|23516.32|10
1620928010000|2021-05-13 17:46:50|23565.65|23527.65|23588.83|23550.83|23589.05|23551.05|23565.65|23527.65|10
1620928020000|2021-05-13 17:47:00|23587.94|23549.94|23581.84|23543.84|23591.52|23553.52|23581.84|23543.84|10
1620928030000|2021-05-13 17:47:10|23581.72|23543.72|23595.66|23557.66|23597.69|23559.69|23581.72|23543.72|10
1620928040000|2021-05-13 17:47:20|23584.49|23546.49|23592.07|23554.07|23595.46|23557.46|23581.37|23543.37|10
1620928050000|2021-05-13 17:47:30|23589.83|23551.83|23588.48|23550.48|23595.56|23557.56|23586.88|23548.88|10
1620928060000|2021-05-13 17:47:40|23590.36|23552.36|23582.33|23544.33|23590.82|23552.82|23582.33|23544.33|10
1620928070000|2021-05-13 17:47:50|23582.7|23544.7|23569.05|23531.05|23582.7|23544.7|23568.4|23530.4|10
1620928080000|2021-05-13 17:48:00|23568.43|23530.43|23574.29|23536.29|23576.46|23538.46|23568.43|23530.43|10
1620928090000|2021-05-13 17:48:10|23577.27|23539.27|23598.98|23560.98|23598.98|23560.98|23575.83|23537.83|10
1620928100000|2021-05-13 17:48:20|23602.42|23564.42|23634.18|23596.18|23634.18|23596.18|23602.42|23564.42|10
1620928110000|2021-05-13 17:48:30|23624.38|23586.38|23633.47|23595.47|23635.85|23597.85|23624.38|23586.38|10
1620928120000|2021-05-13 17:48:40|23634.43|23596.43|23647.72|23609.72|23647.72|23609.72|23634.43|23596.43|10
1620928130000|2021-05-13 17:48:50|23647.68|23609.68|23654.89|23616.89|23654.89|23616.89|23647.4|23609.4|10
1620928140000|2021-05-13 17:49:00|23655.83|23617.83|23647.85|23609.85|23656.36|23618.36|23646.91|23608.91|10
1620928150000|2021-05-13 17:49:10|23647.15|23609.15|23653.84|23615.84|23653.89|23615.89|23647.15|23609.15|10
1620928160000|2021-05-13 17:49:20|23659.96|23621.96|23658.38|23620.38|23660.92|23622.92|23657.81|23619.81|10
1620928170000|2021-05-13 17:49:30|23662.05|23624.05|23684.36|23646.36|23684.36|23646.36|23662.05|23624.05|10
1620928180000|2021-05-13 17:49:40|23684.1|23646.1|23672.52|23634.52|23684.1|23646.1|23672.4|23634.4|10
1620928190000|2021-05-13 17:49:50|23670.41|23632.41|23677.21|23639.21|23677.21|23639.21|23668.96|23630.96|10
1620928200000|2021-05-13 17:50:00|23677.09|23639.09|23680.32|23642.32|23680.32|23642.32|23677.09|23639.09|10
1620928210000|2021-05-13 17:50:10|23679.91|23641.91|23675.3|23637.3|23679.92|23641.92|23674.96|23636.96|10
1620928220000|2021-05-13 17:50:20|23676.17|23638.17|23651.21|23613.21|23676.17|23638.17|23651.21|23613.21|10
1620928230000|2021-05-13 17:50:30|23647.87|23609.87|23646.57|23608.57|23647.87|23609.87|23631.31|23593.31|10
1620928240000|2021-05-13 17:50:40|23645.02|23607.02|23651.14|23613.14|23655.12|23617.12|23645.02|23607.02|10
1620928250000|2021-05-13 17:50:50|23649.67|23611.67|23629.26|23591.26|23649.67|23611.67|23628.71|23590.71|10
1620928260000|2021-05-13 17:51:00|23628.33|23590.33|23621.41|23583.41|23628.33|23590.33|23620.12|23582.12|10
1620928270000|2021-05-13 17:51:10|23620.87|23582.87|23618.36|23580.36|23622.01|23584.01|23616.36|23578.36|10
1620928280000|2021-05-13 17:51:20|23619.89|23581.89|23647.37|23609.37|23647.37|23609.37|23619.89|23581.89|10
1620928290000|2021-05-13 17:51:30|23646.39|23608.39|23675.21|23637.21|23675.21|23637.21|23646.39|23608.39|10
1620928300000|2021-05-13 17:51:40|23677.27|23639.27|23697.61|23659.61|23697.61|23659.61|23677.27|23639.27|10
1620928310000|2021-05-13 17:51:50|23697.86|23659.86|23712.93|23674.93|23717.39|23679.39|23697.86|23659.86|10
1620928320000|2021-05-13 17:52:00|23712.86|23674.86|23698.05|23660.05|23712.86|23674.86|23698.05|23660.05|10
1620928330000|2021-05-13 17:52:10|23693.13|23655.13|23679.07|23641.07|23693.13|23655.13|23679.07|23641.07|10
1620928340000|2021-05-13 17:52:20|23676.96|23638.96|23664.1|23626.1|23682.46|23644.46|23664.1|23626.1|10
1620928350000|2021-05-13 17:52:30|23665.54|23627.54|23657.03|23619.03|23665.54|23627.54|23655.84|23617.84|10
1620928360000|2021-05-13 17:52:40|23655.27|23617.27|23652.07|23614.07|23655.27|23617.27|23648.56|23610.56|10
1620928370000|2021-05-13 17:52:50|23655.65|23617.65|23668.07|23630.07|23670.79|23632.79|23655.65|23617.65|10
1620928380000|2021-05-13 17:53:00|23668.68|23630.68|23662.98|23624.98|23675.71|23637.71|23662.98|23624.98|10
1620928390000|2021-05-13 17:53:10|23662.33|23624.33|23653.81|23615.81|23662.33|23624.33|23653.81|23615.81|10
1620928400000|2021-05-13 17:53:20|23654.93|23616.93|23659.27|23621.27|23660.78|23622.78|23654.93|23616.93|10
1620928410000|2021-05-13 17:53:30|23658.26|23620.26|23648.71|23610.71|23658.26|23620.26|23648.71|23610.71|10
1620928420000|2021-05-13 17:53:40|23650.23|23612.23|23639.44|23601.44|23650.23|23612.23|23639.44|23601.44|10
1620928430000|2021-05-13 17:53:50|23637.94|23599.94|23643.94|23605.94|23643.94|23605.94|23634.61|23596.61|10
1620928440000|2021-05-13 17:54:00|23644|23606|23662.32|23624.32|23662.4|23624.4|23643.2|23605.2|10
1620928450000|2021-05-13 17:54:10|23661.85|23623.85|23660.97|23622.97|23664.62|23626.62|23659.47|23621.47|10
1620928460000|2021-05-13 17:54:20|23661.2|23623.2|23669.54|23631.54|23669.54|23631.54|23661.2|23623.2|10
1620928470000|2021-05-13 17:54:30|23671.25|23633.25|23674.35|23636.35|23674.35|23636.35|23671.25|23633.25|10
1620928480000|2021-05-13 17:54:40|23673.18|23635.18|23663.95|23625.95|23675.16|23637.16|23663.95|23625.95|10
1620928490000|2021-05-13 17:54:50|23663.05|23625.05|23672.55|23634.55|23672.55|23634.55|23662.7|23624.7|10
1620928500000|2021-05-13 17:55:00|23670.91|23632.91|23655.02|23617.02|23671.41|23633.41|23655.02|23617.02|10
1620928510000|2021-05-13 17:55:10|23645.92|23607.92|23628.56|23590.56|23645.92|23607.92|23628.51|23590.51|10
1620928520000|2021-05-13 17:55:20|23629.24|23591.24|23640.6|23602.6|23640.6|23602.6|23626.52|23588.52|10
1620928530000|2021-05-13 17:55:30|23643.14|23605.14|23661.14|23623.14|23663.91|23625.91|23643.14|23605.14|10
1620928540000|2021-05-13 17:55:40|23664.5|23626.5|23674.45|23636.45|23675.64|23637.64|23664.5|23626.5|10
1620928550000|2021-05-13 17:55:50|23675.82|23637.82|23668.42|23630.42|23675.82|23637.82|23667.21|23629.21|10
1620928560000|2021-05-13 17:56:00|23673.89|23635.89|23702.21|23664.21|23702.21|23664.21|23673.89|23635.89|10
1620928570000|2021-05-13 17:56:10|23701.32|23663.32|23713.3|23675.3|23713.3|23675.3|23701.32|23663.32|10
1620928580000|2021-05-13 17:56:20|23713.61|23675.61|23730.15|23692.15|23733.2|23695.2|23711.42|23673.42|10
1620928590000|2021-05-13 17:56:30|23727.71|23689.71|23748.76|23710.76|23748.87|23710.87|23727.71|23689.71|10
1620928600000|2021-05-13 17:56:40|23747.95|23709.95|23765.85|23727.85|23765.85|23727.85|23747.95|23709.95|10
1620928610000|2021-05-13 17:56:50|23766.27|23728.27|23761.37|23723.37|23766.27|23728.27|23761.37|23723.37|10
1620928620000|2021-05-13 17:57:00|23761.6|23723.6|23776.02|23738.02|23779.34|23741.34|23761.6|23723.6|10
1620928630000|2021-05-13 17:57:10|23776.41|23738.41|23766.06|23728.06|23776.41|23738.41|23766.06|23728.06|10
1620928640000|2021-05-13 17:57:20|23770.86|23732.86|23769.67|23731.67|23771.38|23733.38|23766.49|23728.49|10
1620928650000|2021-05-13 17:57:30|23773.08|23735.08|23791.96|23753.96|23791.96|23753.96|23773.08|23735.08|10
1620928660000|2021-05-13 17:57:40|23791.82|23753.82|23791.18|23753.18|23792.43|23754.43|23788.68|23750.68|10
1620928670000|2021-05-13 17:57:50|23791.53|23753.53|23793.32|23755.32|23795.19|23757.19|23791.53|23753.53|10
1620928680000|2021-05-13 17:58:00|23793.53|23755.53|23783.39|23745.39|23794.32|23756.32|23783.19|23745.19|10
1620928690000|2021-05-13 17:58:10|23782.54|23744.54|23781.65|23743.65|23782.54|23744.54|23772.07|23734.07|10
1620928700000|2021-05-13 17:58:20|23785.13|23747.13|23789.95|23751.95|23793.65|23755.65|23785.13|23747.13|10
1620928710000|2021-05-13 17:58:30|23792.33|23754.33|23807.67|23769.67|23807.67|23769.67|23792.33|23754.33|10
1620928720000|2021-05-13 17:58:40|23808.13|23770.13|23816.12|23778.12|23821.08|23783.08|23808.13|23770.13|10
1620928730000|2021-05-13 17:58:50|23815.23|23777.23|23823.19|23785.19|23823.19|23785.19|23815.23|23777.23|10
1620928740000|2021-05-13 17:59:00|23824.07|23786.07|23834.76|23796.76|23837.4|23799.4|23822.56|23784.56|10
1620928750000|2021-05-13 17:59:10|23832.28|23794.28|23829.17|23791.17|23836.74|23798.74|23829.17|23791.17|10
1620928760000|2021-05-13 17:59:20|23831.58|23793.58|23834.27|23796.27|23834.79|23796.79|23830.68|23792.68|10
1620928770000|2021-05-13 17:59:30|23832.97|23794.97|23827.89|23789.89|23832.97|23794.97|23827.89|23789.89|10
1620928780000|2021-05-13 17:59:40|23828|23790|23836.01|23798.01|23836.32|23798.32|23828|23790|10
1620928790000|2021-05-13 17:59:50|23836.45|23798.45|23828.98|23790.98|23836.45|23798.45|23828.2|23790.2|10
1620928800000|2021-05-13 18:00:00|23828.47|23790.47|23816.75|23778.75|23828.91|23790.91|23814.76|23776.76|10
1620928810000|2021-05-13 18:00:10|23815.27|23777.27|23786.4|23748.4|23815.27|23777.27|23786.4|23748.4|10
1620928820000|2021-05-13 18:00:20|23783.98|23745.98|23790.3|23752.3|23791.3|23753.3|23783.98|23745.98|10
1620928830000|2021-05-13 18:00:30|23792.65|23754.65|23786.02|23748.02|23792.65|23754.65|23785.91|23747.91|10
1620928840000|2021-05-13 18:00:40|23782.87|23744.87|23774.93|23736.93|23785.91|23747.91|23774.93|23736.93|10
1620928850000|2021-05-13 18:00:50|23774.47|23736.47|23736.28|23698.28|23774.47|23736.47|23736.28|23698.28|10
1620928860000|2021-05-13 18:01:00|23736.19|23698.19|23720.67|23682.67|23736.45|23698.45|23720.67|23682.67|10
1620928870000|2021-05-13 18:01:10|23719.71|23681.71|23710.44|23672.44|23722.56|23684.56|23710.28|23672.28|10
1620928880000|2021-05-13 18:01:20|23710.61|23672.61|23685.5|23647.5|23711.74|23673.74|23685.5|23647.5|10
1620928890000|2021-05-13 18:01:30|23683.13|23645.13|23700.38|23662.38|23700.38|23662.38|23683.13|23645.13|10
1620928900000|2021-05-13 18:01:40|23700.36|23662.36|23763.04|23725.04|23763.04|23725.04|23700.36|23662.36|10
1620928910000|2021-05-13 18:01:50|23763.63|23725.63|23787.04|23749.04|23787.04|23749.04|23763.63|23725.63|10
1620928920000|2021-05-13 18:02:00|23785.96|23747.96|23852.05|23814.05|23852.05|23814.05|23785.96|23747.96|10
1620928930000|2021-05-13 18:02:10|23860.85|23822.85|23904.53|23866.53|23904.53|23866.53|23860.85|23822.85|10
1620928940000|2021-05-13 18:02:20|23906.74|23868.74|23958.87|23920.87|23958.87|23920.87|23906.74|23868.74|10
1620928950000|2021-05-13 18:02:30|23962.68|23924.68|23969|23931|23969|23931|23956.22|23918.22|10
1620928960000|2021-05-13 18:02:40|23967.64|23929.64|23968.03|23930.03|23973.5|23935.5|23965.13|23927.13|10
1620928970000|2021-05-13 18:02:50|23968.99|23930.99|23967.34|23929.34|23968.99|23930.99|23963.38|23925.38|10
1620928980000|2021-05-13 18:03:00|23966.9|23928.9|23973.43|23935.43|23981.47|23943.47|23965.85|23927.85|10
1620928990000|2021-05-13 18:03:10|23970.48|23932.48|23959.07|23921.07|23971.4|23933.4|23958.67|23920.67|10
1620929000000|2021-05-13 18:03:20|23960.43|23922.43|23955.94|23917.94|23965.24|23927.24|23954.76|23916.76|10
1620929010000|2021-05-13 18:03:30|23957.86|23919.86|23964.35|23926.35|23964.35|23926.35|23957.86|23919.86|10
1620929020000|2021-05-13 18:03:40|23961.76|23923.76|23963.67|23925.67|23965.09|23927.09|23961.76|23923.76|10
1620929030000|2021-05-13 18:03:50|23962.52|23924.52|23970.05|23932.05|23973.85|23935.85|23960.73|23922.73|10
1620929040000|2021-05-13 18:04:00|23969.49|23931.49|23988.42|23950.42|23988.42|23950.42|23968.95|23930.95|10
1620929050000|2021-05-13 18:04:10|23990.1|23952.1|23989.63|23951.63|23991.76|23953.76|23989.63|23951.63|10
1620929060000|2021-05-13 18:04:20|23989.16|23951.16|23987.07|23949.07|23990.16|23952.16|23982.98|23944.98|10
1620929070000|2021-05-13 18:04:30|23985.19|23947.19|23985.45|23947.45|23989.77|23951.77|23985.03|23947.03|10
1620929080000|2021-05-13 18:04:40|23983.99|23945.99|23979.43|23941.43|23983.99|23945.99|23979.43|23941.43|10
1620929090000|2021-05-13 18:04:50|23977.84|23939.84|23987.11|23949.11|23987.11|23949.11|23973.45|23935.45|9
1620929100000|2021-05-13 18:05:00|23987.91|23949.91|23987.09|23949.09|23987.91|23949.91|23984.37|23946.37|10
1620929110000|2021-05-13 18:05:10|23987.83|23949.83|24002|23964|24002.24|23964.24|23987.83|23949.83|10
1620929120000|2021-05-13 18:05:20|23999.79|23961.79|24001.31|23963.31|24007.04|23969.04|23999.79|23961.79|10
1620929130000|2021-05-13 18:05:30|23997.97|23959.97|24011.32|23973.32|24011.32|23973.32|23997.97|23959.97|10
1620929140000|2021-05-13 18:05:40|24012.68|23974.68|24015.14|23977.14|24023.29|23985.29|24012.68|23974.68|10
1620929150000|2021-05-13 18:05:50|24014.33|23976.33|24009.7|23971.7|24016.34|23978.34|24008|23970|10
1620929160000|2021-05-13 18:06:00|24010.37|23972.37|24009.77|23971.77|24013.19|23975.19|24009.06|23971.06|10
1620929170000|2021-05-13 18:06:10|24008.97|23970.97|23997.38|23959.38|24010.05|23972.05|23996.17|23958.17|10
1620929180000|2021-05-13 18:06:20|23999.45|23961.45|23994.51|23956.51|23999.45|23961.45|23994.41|23956.41|10
1620929190000|2021-05-13 18:06:30|23996.02|23958.02|23989.16|23951.16|23998.49|23960.49|23988.96|23950.96|10
1620929200000|2021-05-13 18:06:40|23987.96|23949.96|23963.67|23925.67|23988.54|23950.54|23963.67|23925.67|10
1620929210000|2021-05-13 18:06:50|23961.11|23923.11|23962.53|23924.53|23964.95|23926.95|23951.8|23913.8|10
1620929220000|2021-05-13 18:07:00|23960.72|23922.72|23975.43|23937.43|23975.43|23937.43|23960.72|23922.72|10
1620929230000|2021-05-13 18:07:10|23975.28|23937.28|23983.74|23945.74|23983.74|23945.74|23975.28|23937.28|10
1620929240000|2021-05-13 18:07:20|23983.37|23945.37|23992.81|23954.81|23992.81|23954.81|23983.37|23945.37|10
1620929250000|2021-05-13 18:07:30|23994|23956|24011.97|23973.97|24012.36|23974.36|23992.6|23954.6|10
1620929260000|2021-05-13 18:07:40|24010.76|23972.76|24013.32|23975.32|24013.46|23975.46|24008.33|23970.33|10
1620929270000|2021-05-13 18:07:50|24013.19|23975.19|24023.83|23985.83|24023.83|23985.83|24013.19|23975.19|10
1620929280000|2021-05-13 18:08:00|24021.92|23983.92|24039.94|24001.94|24039.94|24001.94|24020.57|23982.57|10
1620929290000|2021-05-13 18:08:10|24037.93|23999.93|24046.41|24008.41|24047.26|24009.26|24034.78|23996.78|10
1620929300000|2021-05-13 18:08:20|24047.6|24009.6|24046.41|24008.41|24047.6|24009.6|24041.48|24003.48|10
1620929310000|2021-05-13 18:08:30|24047.09|24009.09|24047.25|24009.25|24049.25|24011.25|24046.56|24008.56|10
1620929320000|2021-05-13 18:08:40|24044.94|24006.94|24044.51|24006.51|24047.57|24009.57|24043.14|24005.14|10
1620929330000|2021-05-13 18:08:50|24043.79|24005.79|24039.51|24001.51|24044.62|24006.62|24039.51|24001.51|10
1620929340000|2021-05-13 18:09:00|24038.36|24000.36|24017.55|23979.55|24038.36|24000.36|24017.55|23979.55|10
1620929350000|2021-05-13 18:09:10|24017.67|23979.67|24000.8|23962.8|24017.67|23979.67|24000.8|23962.8|10
1620929360000|2021-05-13 18:09:20|23999.27|23961.27|23994.24|23956.24|23999.44|23961.44|23994.24|23956.24|10
1620929370000|2021-05-13 18:09:30|23994.72|23956.72|23973.23|23935.23|23994.72|23956.72|23973.23|23935.23|10
1620929380000|2021-05-13 18:09:40|23970.62|23932.62|23981.8|23943.8|23981.8|23943.8|23970.61|23932.61|10
1620929390000|2021-05-13 18:09:50|23983.59|23945.59|23996.37|23958.37|23996.37|23958.37|23983.59|23945.59|10
1620929400000|2021-05-13 18:10:00|23997.79|23959.79|24007.59|23969.59|24007.59|23969.59|23995.09|23957.09|10
1620929410000|2021-05-13 18:10:10|24005.92|23967.92|23999.21|23961.21|24005.92|23967.92|23999.21|23961.21|10
1620929420000|2021-05-13 18:10:20|23998.54|23960.54|23973.36|23935.36|23998.54|23960.54|23973.36|23935.36|10
1620929430000|2021-05-13 18:10:30|23972.16|23934.16|23949.97|23911.97|23972.16|23934.16|23949.97|23911.97|10
1620929440000|2021-05-13 18:10:40|23949.24|23911.24|23946.47|23908.47|23949.3|23911.3|23945.86|23907.86|10
1620929450000|2021-05-13 18:10:50|23946.04|23908.04|23942.73|23904.73|23946.04|23908.04|23942.56|23904.56|10
1620929460000|2021-05-13 18:11:00|23943.16|23905.16|23938.48|23900.48|23944.02|23906.02|23938.48|23900.48|10
1620929470000|2021-05-13 18:11:10|23938.84|23900.84|23934.04|23896.04|23938.84|23900.84|23933.36|23895.36|10
1620929480000|2021-05-13 18:11:20|23933.93|23895.93|23950.2|23912.2|23950.2|23912.2|23933.93|23895.93|10
1620929490000|2021-05-13 18:11:30|23949.57|23911.57|23954.29|23916.29|23954.66|23916.66|23947.54|23909.54|10
1620929500000|2021-05-13 18:11:40|23953.89|23915.89|23965.39|23927.39|23965.39|23927.39|23953.58|23915.58|10
1620929510000|2021-05-13 18:11:50|23965.48|23927.48|23959.61|23921.61|23965.83|23927.83|23959.37|23921.37|10
1620929520000|2021-05-13 18:12:00|23959.76|23921.76|23953.84|23915.84|23959.76|23921.76|23953.24|23915.24|10
1620929530000|2021-05-13 18:12:10|23946.42|23908.42|23934|23896|23946.42|23908.42|23934|23896|10
1620929540000|2021-05-13 18:12:20|23934.54|23896.54|23929.1|23891.1|23934.92|23896.92|23928.71|23890.71|10
1620929550000|2021-05-13 18:12:30|23928.27|23890.27|23932.49|23894.49|23934.57|23896.57|23928.27|23890.27|10
1620929560000|2021-05-13 18:12:40|23932.44|23894.44|23927.53|23889.53|23933.3|23895.3|23926.94|23888.94|10
1620929570000|2021-05-13 18:12:50|23926.18|23888.18|23920.75|23882.75|23926.18|23888.18|23920.75|23882.75|10
1620929580000|2021-05-13 18:13:00|23919.89|23881.89|23938.26|23900.26|23938.26|23900.26|23919.07|23881.07|10
1620929590000|2021-05-13 18:13:10|23939.32|23901.32|23957.16|23919.16|23957.16|23919.16|23939.32|23901.32|10
1620929600000|2021-05-13 18:13:20|23957.74|23919.74|23967.11|23929.11|23967.11|23929.11|23957.74|23919.74|10
1620929610000|2021-05-13 18:13:30|23967.19|23929.19|23967.36|23929.36|23969.67|23931.67|23966.17|23928.17|10
1620929620000|2021-05-13 18:13:40|23967.17|23929.17|23971.45|23933.45|23971.45|23933.45|23966.54|23928.54|10
1620929630000|2021-05-13 18:13:50|23971.01|23933.01|23981.47|23943.47|23981.47|23943.47|23970.47|23932.47|10
1620929640000|2021-05-13 18:14:00|23983.84|23945.84|23989.39|23951.39|23994.95|23956.95|23983.84|23945.84|10
1620929650000|2021-05-13 18:14:10|23989.27|23951.27|23996.85|23958.85|24000.62|23962.62|23988.07|23950.07|10
1620929660000|2021-05-13 18:14:20|23997.1|23959.1|23987.22|23949.22|23997.1|23959.1|23986.75|23948.75|10
1620929670000|2021-05-13 18:14:30|23988.81|23950.81|23982.55|23944.55|23988.81|23950.81|23979.82|23941.82|10
1620929680000|2021-05-13 18:14:40|23983.5|23945.5|23981.42|23943.42|23983.5|23945.5|23980.57|23942.57|10
1620929690000|2021-05-13 18:14:50|23982.72|23944.72|23990.41|23952.41|23990.41|23952.41|23982.72|23944.72|10
1620929700000|2021-05-13 18:15:00|23991.74|23953.74|23989.95|23951.95|23992.14|23954.14|23987.22|23949.22|10
1620929710000|2021-05-13 18:15:10|23995.2|23957.2|24006.16|23968.16|24008.27|23970.27|23991.17|23953.17|10
1620929720000|2021-05-13 18:15:20|24004.11|23966.11|23981.53|23943.53|24004.11|23966.11|23981.08|23943.08|10
1620929730000|2021-05-13 18:15:30|23981.39|23943.39|23969.57|23931.57|23981.39|23943.39|23969.57|23931.57|10
1620929740000|2021-05-13 18:15:40|23968.35|23930.35|23952.92|23914.92|23968.39|23930.39|23952.92|23914.92|10
1620929750000|2021-05-13 18:15:50|23951.27|23913.27|23913.83|23875.83|23951.27|23913.27|23913.83|23875.83|10
1620929760000|2021-05-13 18:16:00|23909.31|23871.31|23894.13|23856.13|23909.31|23871.31|23892.68|23854.68|9
1620929770000|2021-05-13 18:16:10|23895.19|23857.19|23892.98|23854.98|23895.19|23857.19|23890.44|23852.44|10
1620929780000|2021-05-13 18:16:20|23892.26|23854.26|23880.49|23842.49|23892.26|23854.26|23880.49|23842.49|10
1620929790000|2021-05-13 18:16:30|23882.63|23844.63|23843.69|23805.69|23882.63|23844.63|23843.69|23805.69|10
1620929800000|2021-05-13 18:16:40|23829.75|23791.75|23826.1|23788.1|23833.42|23795.42|23826.1|23788.1|10
1620929810000|2021-05-13 18:16:50|23822.43|23784.43|23811.01|23773.01|23822.43|23784.43|23811.01|23773.01|10
1620929820000|2021-05-13 18:17:00|23810.03|23772.03|23798.1|23760.1|23810.03|23772.03|23798.02|23760.02|10
1620929830000|2021-05-13 18:17:10|23795.91|23757.91|23816.02|23778.02|23816.02|23778.02|23795.91|23757.91|10
1620929840000|2021-05-13 18:17:20|23814.31|23776.31|23809.81|23771.81|23814.31|23776.31|23807.52|23769.52|10
1620929850000|2021-05-13 18:17:30|23807.27|23769.27|23782.75|23744.75|23807.27|23769.27|23782.75|23744.75|10
1620929860000|2021-05-13 18:17:40|23780.74|23742.74|23768.9|23730.9|23780.74|23742.74|23768.3|23730.3|10
1620929870000|2021-05-13 18:17:50|23765.86|23727.86|23747.69|23709.69|23766.13|23728.13|23747.69|23709.69|10
1620929880000|2021-05-13 18:18:00|23744.37|23706.37|23724.81|23686.81|23744.4|23706.4|23724.36|23686.36|10
1620929890000|2021-05-13 18:18:10|23723.8|23685.8|23696.52|23658.52|23723.8|23685.8|23696.52|23658.52|10
1620929900000|2021-05-13 18:18:20|23696.69|23658.69|23689.34|23651.34|23696.69|23658.69|23684.01|23646.01|10
1620929910000|2021-05-13 18:18:30|23691|23653|23701.51|23663.51|23702.04|23664.04|23689.88|23651.88|10
1620929920000|2021-05-13 18:18:40|23703.84|23665.84|23700.4|23662.4|23704.85|23666.85|23700.09|23662.09|10
1620929930000|2021-05-13 18:18:50|23700.2|23662.2|23679.72|23641.72|23700.64|23662.64|23679.72|23641.72|10
1620929940000|2021-05-13 18:19:00|23679.13|23641.13|23674.31|23636.31|23679.37|23641.37|23674.31|23636.31|10
1620929950000|2021-05-13 18:19:10|23675.23|23637.23|23664.46|23626.46|23680.99|23642.99|23663.53|23625.53|10
1620929960000|2021-05-13 18:19:20|23665.07|23627.07|23670.94|23632.94|23672.53|23634.53|23665.07|23627.07|10
1620929970000|2021-05-13 18:19:30|23669.12|23631.12|23659.95|23621.95|23672.27|23634.27|23659.95|23621.95|10
1620929980000|2021-05-13 18:19:40|23656.63|23618.63|23633.35|23595.35|23656.63|23618.63|23633.35|23595.35|10
1620929990000|2021-05-13 18:19:50|23631.52|23593.52|23628.08|23590.08|23631.52|23593.52|23628.08|23590.08|10
1620930000000|2021-05-13 18:20:00|23625.51|23587.51|23636.23|23598.23|23636.23|23598.23|23616.93|23578.93|10
1620930010000|2021-05-13 18:20:10|23634.94|23596.94|23636.14|23598.14|23641.4|23603.4|23634.38|23596.38|10
1620930020000|2021-05-13 18:20:20|23637.17|23599.17|23656.31|23618.31|23656.31|23618.31|23637.17|23599.17|10
1620930030000|2021-05-13 18:20:30|23657.82|23619.82|23701.2|23663.2|23701.2|23663.2|23657|23619|10
1620930040000|2021-05-13 18:20:40|23705.53|23667.53|23730.65|23692.65|23730.65|23692.65|23705.53|23667.53|10
1620930050000|2021-05-13 18:20:50|23731.08|23693.08|23703.02|23665.02|23731.08|23693.08|23703.02|23665.02|10
1620930060000|2021-05-13 18:21:00|23698.46|23660.46|23683.79|23645.79|23698.46|23660.46|23683.79|23645.79|10
1620930070000|2021-05-13 18:21:10|23684.82|23646.82|23710.6|23672.6|23710.6|23672.6|23684.82|23646.82|10
1620930080000|2021-05-13 18:21:20|23711.59|23673.59|23725.69|23687.69|23727.18|23689.18|23710.93|23672.93|10
1620930090000|2021-05-13 18:21:30|23724.7|23686.7|23729.01|23691.01|23729.7|23691.7|23724.47|23686.47|10
1620930100000|2021-05-13 18:21:40|23729.28|23691.28|23737.99|23699.99|23737.99|23699.99|23729.28|23691.28|10
1620930110000|2021-05-13 18:21:50|23737.93|23699.93|23750.4|23712.4|23750.4|23712.4|23736.42|23698.42|10
1620930120000|2021-05-13 18:22:00|23750.68|23712.68|23758.83|23720.83|23758.97|23720.97|23749.52|23711.52|10
1620930130000|2021-05-13 18:22:10|23761.54|23723.54|23762.56|23724.56|23762.56|23724.56|23759.72|23721.72|10
1620930140000|2021-05-13 18:22:20|23760.61|23722.61|23773.6|23735.6|23775.12|23737.12|23760.61|23722.61|10
1620930150000|2021-05-13 18:22:30|23772.64|23734.64|23745.96|23707.96|23772.64|23734.64|23745.96|23707.96|10
1620930160000|2021-05-13 18:22:40|23743.9|23705.9|23716.53|23678.53|23743.9|23705.9|23713.64|23675.64|10
1620930170000|2021-05-13 18:22:50|23716.01|23678.01|23704.23|23666.23|23716.01|23678.01|23702.47|23664.47|10
1620930180000|2021-05-13 18:23:00|23704.22|23666.22|23697.13|23659.13|23710.29|23672.29|23697.13|23659.13|10
1620930190000|2021-05-13 18:23:10|23691.66|23653.66|23690.69|23652.69|23691.69|23653.69|23685.91|23647.91|10
1620930200000|2021-05-13 18:23:20|23687.72|23649.72|23677.99|23639.99|23687.72|23649.72|23677.05|23639.05|10
1620930210000|2021-05-13 18:23:30|23677.41|23639.41|23683.28|23645.28|23683.28|23645.28|23677.41|23639.41|10
1620930220000|2021-05-13 18:23:40|23684.02|23646.02|23681.29|23643.29|23685.09|23647.09|23681.29|23643.29|9
1620930230000|2021-05-13 18:23:50|23679.61|23641.61|23675.81|23637.81|23682.45|23644.45|23675.81|23637.81|10
1620930240000|2021-05-13 18:24:00|23674.73|23636.73|23684.4|23646.4|23684.4|23646.4|23672.43|23634.43|10
1620930250000|2021-05-13 18:24:10|23684.81|23646.81|23694.14|23656.14|23694.14|23656.14|23684.81|23646.81|10
1620930260000|2021-05-13 18:24:20|23696.16|23658.16|23697.47|23659.47|23698.11|23660.11|23693.59|23655.59|10
1620930270000|2021-05-13 18:24:30|23697.18|23659.18|23698.16|23660.16|23698.16|23660.16|23695.64|23657.64|10
1620930280000|2021-05-13 18:24:40|23699.27|23661.27|23703.77|23665.77|23704.54|23666.54|23699.27|23661.27|10
1620930290000|2021-05-13 18:24:50|23703.91|23665.91|23701.91|23663.91|23705.07|23667.07|23701.91|23663.91|10
1620930300000|2021-05-13 18:25:00|23701.49|23663.49|23696.06|23658.06|23701.99|23663.99|23695.93|23657.93|10
1620930310000|2021-05-13 18:25:10|23698.73|23660.73|23707.91|23669.91|23707.91|23669.91|23696.3|23658.3|10
1620930320000|2021-05-13 18:25:20|23711.33|23673.33|23733.23|23695.23|23733.56|23695.56|23711.33|23673.33|10
1620930330000|2021-05-13 18:25:30|23734.06|23696.06|23773.29|23735.29|23773.29|23735.29|23734.06|23696.06|10
1620930340000|2021-05-13 18:25:40|23782.96|23744.96|23810.78|23772.78|23814.75|23776.75|23782.96|23744.96|10
1620930350000|2021-05-13 18:25:50|23806.65|23768.65|23805.49|23767.49|23807.14|23769.14|23799.09|23761.09|10
1620930360000|2021-05-13 18:26:00|23807.54|23769.54|23822.72|23784.72|23822.72|23784.72|23806.48|23768.48|10
1620930370000|2021-05-13 18:26:10|23823.74|23785.74|23833.36|23795.36|23833.36|23795.36|23823.74|23785.74|10
1620930380000|2021-05-13 18:26:20|23834.68|23796.68|23843.59|23805.59|23843.59|23805.59|23834.68|23796.68|10
1620930390000|2021-05-13 18:26:30|23841.65|23803.65|23848.81|23810.81|23848.95|23810.95|23839.7|23801.7|10
1620930400000|2021-05-13 18:26:40|23849.16|23811.16|23842.17|23804.17|23849.16|23811.16|23840.72|23802.72|10
1620930410000|2021-05-13 18:26:50|23844.97|23806.97|23833.56|23795.56|23844.97|23806.97|23833.56|23795.56|10
1620930420000|2021-05-13 18:27:00|23833.77|23795.77|23797.59|23759.59|23833.77|23795.77|23797.59|23759.59|10
1620930430000|2021-05-13 18:27:10|23797.74|23759.74|23754.55|23716.55|23797.74|23759.74|23754.55|23716.55|10
1620930440000|2021-05-13 18:27:20|23754.88|23716.88|23745.95|23707.95|23754.88|23716.88|23744.15|23706.15|10
1620930450000|2021-05-13 18:27:30|23744.05|23706.05|23743.57|23705.57|23745.47|23707.47|23742.27|23704.27|10
1620930460000|2021-05-13 18:27:40|23742.95|23704.95|23769.91|23731.91|23769.91|23731.91|23742.95|23704.95|10
1620930470000|2021-05-13 18:27:50|23769.03|23731.03|23770.41|23732.41|23770.41|23732.41|23762.84|23724.84|10
1620930480000|2021-05-13 18:28:00|23770.99|23732.99|23796.16|23758.16|23796.16|23758.16|23769.24|23731.24|10
1620930490000|2021-05-13 18:28:10|23798.19|23760.19|23827.73|23789.73|23827.73|23789.73|23798.19|23760.19|10
1620930500000|2021-05-13 18:28:20|23828.6|23790.6|23839.58|23801.58|23839.58|23801.58|23828.43|23790.43|10
1620930510000|2021-05-13 18:28:30|23838.81|23800.81|23851.45|23813.45|23851.45|23813.45|23836.01|23798.01|10
1620930520000|2021-05-13 18:28:40|23854.51|23816.51|23860.74|23822.74|23863.73|23825.73|23854.51|23816.51|10
1620930530000|2021-05-13 18:28:50|23859.62|23821.62|23838.89|23800.89|23860.14|23822.14|23838.89|23800.89|10
1620930540000|2021-05-13 18:29:00|23836.08|23798.08|23829.94|23791.94|23836.08|23798.08|23826.54|23788.54|10
1620930550000|2021-05-13 18:29:10|23828.61|23790.61|23844.09|23806.09|23844.35|23806.35|23828.61|23790.61|10
1620930560000|2021-05-13 18:29:20|23839.97|23801.97|23825.91|23787.91|23843.27|23805.27|23825.91|23787.91|10
1620930570000|2021-05-13 18:29:30|23823.28|23785.28|23800.1|23762.1|23828.24|23790.24|23800.1|23762.1|10
1620930580000|2021-05-13 18:29:40|23798.54|23760.54|23785.59|23747.59|23798.54|23760.54|23783.51|23745.51|10
1620930590000|2021-05-13 18:29:50|23787.43|23749.43|23779.98|23741.98|23787.53|23749.53|23779.98|23741.98|10
1620930600000|2021-05-13 18:30:00|23778.23|23740.23|23771.92|23733.92|23778.23|23740.23|23769.53|23731.53|10
1620930610000|2021-05-13 18:30:10|23775.53|23737.53|23794.78|23756.78|23794.78|23756.78|23775.53|23737.53|10
1620930620000|2021-05-13 18:30:20|23804.55|23766.55|23836.6|23798.6|23836.6|23798.6|23804.55|23766.55|10
1620930630000|2021-05-13 18:30:30|23841.47|23803.47|23868.88|23830.88|23868.88|23830.88|23841.47|23803.47|10
1620930640000|2021-05-13 18:30:40|23878.04|23840.04|23885.05|23847.05|23891.97|23853.97|23878.04|23840.04|10
1620930650000|2021-05-13 18:30:50|23887.81|23849.81|23886.37|23848.37|23894.8|23856.8|23886.37|23848.37|10
1620930660000|2021-05-13 18:31:00|23882.59|23844.59|23881.08|23843.08|23882.8|23844.8|23873.42|23835.42|10
1620930670000|2021-05-13 18:31:10|23881.16|23843.16|23883.37|23845.37|23885.96|23847.96|23881.16|23843.16|10
1620930680000|2021-05-13 18:31:20|23884.64|23846.64|23883.12|23845.12|23885.76|23847.76|23882.39|23844.39|9
1620930690000|2021-05-13 18:31:30|23883.87|23845.87|23893.14|23855.14|23899.16|23861.16|23883.55|23845.55|10
1620930700000|2021-05-13 18:31:40|23889.2|23851.2|23856.42|23818.42|23889.2|23851.2|23856.42|23818.42|10
1620930710000|2021-05-13 18:31:50|23849.67|23811.67|23830.5|23792.5|23849.67|23811.67|23824.76|23786.76|10
1620930720000|2021-05-13 18:32:00|23833|23795|23855.39|23817.39|23855.39|23817.39|23833|23795|10
1620930730000|2021-05-13 18:32:10|23857.88|23819.88|23864.42|23826.42|23867.83|23829.83|23857.88|23819.88|10
1620930740000|2021-05-13 18:32:20|23863.58|23825.58|23843.43|23805.43|23863.58|23825.58|23843.43|23805.43|10
1620930750000|2021-05-13 18:32:30|23836.73|23798.73|23805.89|23767.89|23837.34|23799.34|23805.89|23767.89|10
1620930760000|2021-05-13 18:32:40|23802.3|23764.3|23786.07|23748.07|23802.3|23764.3|23785.85|23747.85|10
1620930770000|2021-05-13 18:32:50|23786.67|23748.67|23772.99|23734.99|23787.22|23749.22|23772.79|23734.79|10
1620930780000|2021-05-13 18:33:00|23773.57|23735.57|23765.04|23727.04|23773.57|23735.57|23765.04|23727.04|10
1620930790000|2021-05-13 18:33:10|23761.16|23723.16|23736.76|23698.76|23761.16|23723.16|23736.76|23698.76|10
1620930800000|2021-05-13 18:33:20|23736.49|23698.49|23726.7|23688.7|23736.49|23698.49|23726.7|23688.7|10
1620930810000|2021-05-13 18:33:30|23723.52|23685.52|23702.51|23664.51|23723.52|23685.52|23702.51|23664.51|10
1620930820000|2021-05-13 18:33:40|23699.71|23661.71|23680.82|23642.82|23699.71|23661.71|23679.99|23641.99|10
1620930830000|2021-05-13 18:33:50|23678.88|23640.88|23654.65|23616.65|23678.88|23640.88|23654.65|23616.65|10
1620930840000|2021-05-13 18:34:00|23653.15|23615.15|23635.61|23597.61|23653.15|23615.15|23635.61|23597.61|10
1620930850000|2021-05-13 18:34:10|23630.68|23592.68|23634.67|23596.67|23634.67|23596.67|23624.94|23586.94|10
1620930860000|2021-05-13 18:34:20|23637.51|23599.51|23656.02|23618.02|23656.02|23618.02|23637.43|23599.43|10
1620930870000|2021-05-13 18:34:30|23663.86|23625.86|23680.87|23642.87|23686.83|23648.83|23663.86|23625.86|10
1620930880000|2021-05-13 18:34:40|23679.3|23641.3|23676.49|23638.49|23680.82|23642.82|23673.28|23635.28|10
1620930890000|2021-05-13 18:34:50|23679.57|23641.57|23674.61|23636.61|23679.57|23641.57|23674.61|23636.61|10
1620930900000|2021-05-13 18:35:00|23673.33|23635.33|23680.75|23642.75|23680.75|23642.75|23670.96|23632.96|9
1620930910000|2021-05-13 18:35:10|23684.57|23646.57|23699.93|23661.93|23699.93|23661.93|23684.57|23646.57|10
1620930920000|2021-05-13 18:35:20|23704.98|23666.98|23707.04|23669.04|23713.81|23675.81|23704.98|23666.98|9
1620930930000|2021-05-13 18:35:30|23706.94|23668.94|23685.04|23647.04|23706.94|23668.94|23685.04|23647.04|10
1620930940000|2021-05-13 18:35:40|23682.22|23644.22|23665.27|23627.27|23682.22|23644.22|23663.81|23625.81|10
1620930950000|2021-05-13 18:35:50|23663.04|23625.04|23658.34|23620.34|23663.04|23625.04|23658.34|23620.34|10
1620930960000|2021-05-13 18:36:00|23655.11|23617.11|23646.59|23608.59|23655.83|23617.83|23646.59|23608.59|10
1620930970000|2021-05-13 18:36:10|23645.99|23607.99|23624.46|23586.46|23645.99|23607.99|23624.46|23586.46|10
1620930980000|2021-05-13 18:36:20|23611.45|23573.45|23593.82|23555.82|23611.45|23573.45|23593.82|23555.82|10
1620930990000|2021-05-13 18:36:30|23591.8|23553.8|23575.02|23537.02|23591.8|23553.8|23574.51|23536.51|10
1620931000000|2021-05-13 18:36:40|23573.53|23535.53|23597.7|23559.7|23597.7|23559.7|23573.53|23535.53|10
1620931010000|2021-05-13 18:36:50|23601.65|23563.65|23606.58|23568.58|23608.51|23570.51|23601.65|23563.65|10
1620931020000|2021-05-13 18:37:00|23606.92|23568.92|23642.44|23604.44|23642.44|23604.44|23606.92|23568.92|10
1620931030000|2021-05-13 18:37:10|23648.38|23610.38|23674.39|23636.39|23674.39|23636.39|23648.27|23610.27|10
1620931040000|2021-05-13 18:37:20|23676.21|23638.21|23681.08|23643.08|23681.08|23643.08|23676.12|23638.12|10
1620931050000|2021-05-13 18:37:30|23681.11|23643.11|23652.16|23614.16|23683.07|23645.07|23652.16|23614.16|10
1620931060000|2021-05-13 18:37:40|23649.08|23611.08|23634.9|23596.9|23649.71|23611.71|23634.9|23596.9|10
1620931070000|2021-05-13 18:37:50|23633.37|23595.37|23618.6|23580.6|23633.37|23595.37|23614.44|23576.44|10
1620931080000|2021-05-13 18:38:00|23618.13|23580.13|23637.06|23599.06|23637.06|23599.06|23617.16|23579.16|10
1620931090000|2021-05-13 18:38:10|23641.29|23603.29|23635.2|23597.2|23643.18|23605.18|23635.2|23597.2|10
1620931100000|2021-05-13 18:38:20|23634.53|23596.53|23634.19|23596.19|23642.66|23604.66|23632.5|23594.5|10
1620931110000|2021-05-13 18:38:30|23634.97|23596.97|23621|23583|23634.97|23596.97|23620.38|23582.38|10
1620931120000|2021-05-13 18:38:40|23610.91|23572.91|23591.7|23553.7|23610.91|23572.91|23591.7|23553.7|10
1620931130000|2021-05-13 18:38:50|23590.43|23552.43|23542.88|23504.88|23590.43|23552.43|23542.88|23504.88|10
1620931140000|2021-05-13 18:39:00|23536.13|23498.13|23530.36|23492.36|23536.27|23498.27|23528.73|23490.73|10
1620931150000|2021-05-13 18:39:10|23531.08|23493.08|23524.12|23486.12|23531.09|23493.09|23524.12|23486.12|10
1620931160000|2021-05-13 18:39:20|23524.72|23486.72|23500.85|23462.85|23524.72|23486.72|23500.85|23462.85|10
1620931170000|2021-05-13 18:39:30|23500.73|23462.73|23488.19|23450.19|23500.73|23462.73|23485.56|23447.56|10
1620931180000|2021-05-13 18:39:40|23490.82|23452.82|23495.06|23457.06|23495.06|23457.06|23479.44|23441.44|10
1620931190000|2021-05-13 18:39:50|23497.13|23459.13|23500.31|23462.31|23503.41|23465.41|23497.13|23459.13|10
1620931200000|2021-05-13 18:40:00|23500.27|23462.27|23526.9|23488.9|23526.9|23488.9|23499.59|23461.59|10
1620931210000|2021-05-13 18:40:10|23527.72|23489.72|23559.97|23521.97|23559.97|23521.97|23525.17|23487.17|10
1620931220000|2021-05-13 18:40:20|23561.22|23523.22|23565.13|23527.13|23574.75|23536.75|23560.63|23522.63|10
1620931230000|2021-05-13 18:40:30|23563.13|23525.13|23563.87|23525.87|23565.11|23527.11|23560.03|23522.03|10
1620931240000|2021-05-13 18:40:40|23566.28|23528.28|23553.5|23515.5|23567.26|23529.26|23553.5|23515.5|10
1620931250000|2021-05-13 18:40:50|23551.21|23513.21|23507.29|23469.29|23551.21|23513.21|23507.29|23469.29|10
1620931260000|2021-05-13 18:41:00|23497.85|23459.85|23481.11|23443.11|23497.85|23459.85|23481.11|23443.11|10
1620931270000|2021-05-13 18:41:10|23475.15|23437.15|23440.88|23402.88|23476.08|23438.08|23440.88|23402.88|10
1620931280000|2021-05-13 18:41:20|23437.05|23399.05|23442.5|23404.5|23445.41|23407.41|23429.14|23391.14|10
1620931290000|2021-05-13 18:41:30|23440.47|23402.47|23434.11|23396.11|23440.47|23402.47|23434.11|23396.11|10
1620931300000|2021-05-13 18:41:40|23432.62|23394.62|23427.34|23389.34|23432.97|23394.97|23426.42|23388.42|10
1620931310000|2021-05-13 18:41:50|23427.79|23389.79|23416.79|23378.79|23428.1|23390.1|23415.24|23377.24|9
1620931320000|2021-05-13 18:42:00|23419.65|23381.65|23422.46|23384.46|23422.46|23384.46|23416.74|23378.74|10
1620931330000|2021-05-13 18:42:10|23425.37|23387.37|23416.19|23378.19|23425.37|23387.37|23416.19|23378.19|10
1620931340000|2021-05-13 18:42:20|23415.86|23377.86|23398.53|23360.53|23417.48|23379.48|23398.53|23360.53|10
1620931350000|2021-05-13 18:42:30|23394.45|23356.45|23367.17|23329.17|23394.75|23356.75|23367.17|23329.17|10
1620931360000|2021-05-13 18:42:40|23364.47|23326.47|23360.74|23322.74|23367.42|23329.42|23358.83|23320.83|10
1620931370000|2021-05-13 18:42:50|23355.84|23317.84|23329.91|23291.91|23355.84|23317.84|23329.91|23291.91|10
1620931380000|2021-05-13 18:43:00|23321.58|23283.58|23306.25|23268.25|23321.58|23283.58|23301.75|23263.75|10
1620931390000|2021-05-13 18:43:10|23302.19|23264.19|23290.94|23252.94|23303.31|23265.31|23290.94|23252.94|10
1620931400000|2021-05-13 18:43:20|23273.07|23235.07|23238.85|23200.85|23273.07|23235.07|23238.01|23200.01|10
1620931410000|2021-05-13 18:43:30|23237.71|23199.71|23238.88|23200.88|23246.47|23208.47|23232.82|23194.82|10
1620931420000|2021-05-13 18:43:40|23247.48|23209.48|23299.95|23261.95|23299.95|23261.95|23247.48|23209.48|10
1620931430000|2021-05-13 18:43:50|23300.97|23262.97|23314.54|23276.54|23314.54|23276.54|23300.05|23262.05|10
1620931440000|2021-05-13 18:44:00|23311.2|23273.2|23297.13|23259.13|23311.2|23273.2|23291.95|23253.95|10
1620931450000|2021-05-13 18:44:10|23293.03|23255.03|23318.43|23280.43|23318.43|23280.43|23290.49|23252.49|10
1620931460000|2021-05-13 18:44:20|23314.33|23276.33|23305.62|23267.62|23314.94|23276.94|23305.62|23267.62|10
1620931470000|2021-05-13 18:44:30|23302.78|23264.78|23286.83|23248.83|23302.78|23264.78|23285.8|23247.8|10
1620931480000|2021-05-13 18:44:40|23286.98|23248.98|23290.51|23252.51|23294.52|23256.52|23284.92|23246.92|10
1620931490000|2021-05-13 18:44:50|23288.86|23250.86|23288.95|23250.95|23290.07|23252.07|23283.75|23245.75|10
1620931500000|2021-05-13 18:45:00|23290.61|23252.61|23282|23244|23293.72|23255.72|23282|23244|10
1620931510000|2021-05-13 18:45:10|23282.2|23244.2|23287.72|23249.72|23287.72|23249.72|23279.21|23241.21|10
1620931520000|2021-05-13 18:45:20|23297.61|23259.61|23352.47|23314.47|23352.47|23314.47|23297.61|23259.61|10
1620931530000|2021-05-13 18:45:30|23356.15|23318.15|23409.45|23371.45|23409.45|23371.45|23356.15|23318.15|10
1620931540000|2021-05-13 18:45:40|23415.34|23377.34|23431.76|23393.76|23431.76|23393.76|23415.34|23377.34|10
1620931550000|2021-05-13 18:45:50|23438.92|23400.92|23460.51|23422.51|23460.51|23422.51|23438.92|23400.92|10
1620931560000|2021-05-13 18:46:00|23462.3|23424.3|23452.48|23414.48|23463.99|23425.99|23452.48|23414.48|10
1620931570000|2021-05-13 18:46:10|23449.73|23411.73|23418.66|23380.66|23449.73|23411.73|23418.66|23380.66|10
1620931580000|2021-05-13 18:46:20|23414.63|23376.63|23376.44|23338.44|23414.63|23376.63|23375.31|23337.31|10
1620931590000|2021-05-13 18:46:30|23373.82|23335.82|23400.08|23362.08|23400.08|23362.08|23371.9|23333.9|10
1620931600000|2021-05-13 18:46:40|23411.6|23373.6|23416.35|23378.35|23416.35|23378.35|23407.49|23369.49|10
1620931610000|2021-05-13 18:46:50|23416.41|23378.41|23408.81|23370.81|23416.41|23378.41|23405.66|23367.66|10
1620931620000|2021-05-13 18:47:00|23410.8|23372.8|23450.28|23412.28|23450.28|23412.28|23410.8|23372.8|10
1620931630000|2021-05-13 18:47:10|23459.07|23421.07|23515.63|23477.63|23515.63|23477.63|23459.07|23421.07|10
1620931640000|2021-05-13 18:47:20|23526.67|23488.67|23547.24|23509.24|23548.6|23510.6|23526.15|23488.15|10
1620931650000|2021-05-13 18:47:30|23545.6|23507.6|23564.56|23526.56|23564.56|23526.56|23542.82|23504.82|10
1620931660000|2021-05-13 18:47:40|23565.8|23527.8|23567.22|23529.22|23571.07|23533.07|23563.82|23525.82|10
1620931670000|2021-05-13 18:47:50|23566.16|23528.16|23551.99|23513.99|23566.16|23528.16|23551.99|23513.99|10
1620931680000|2021-05-13 18:48:00|23552.64|23514.64|23565.67|23527.67|23565.67|23527.67|23550.32|23512.32|10
1620931690000|2021-05-13 18:48:10|23566.16|23528.16|23572.48|23534.48|23576.74|23538.74|23566.16|23528.16|10
1620931700000|2021-05-13 18:48:20|23578.64|23540.64|23579.35|23541.35|23584.9|23546.9|23578.64|23540.64|10
1620931710000|2021-05-13 18:48:30|23579.66|23541.66|23586.56|23548.56|23587.94|23549.94|23579.66|23541.66|10
1620931720000|2021-05-13 18:48:40|23588.38|23550.38|23582.93|23544.93|23589.89|23551.89|23582.48|23544.48|10
1620931730000|2021-05-13 18:48:50|23584.15|23546.15|23591.12|23553.12|23595.35|23557.35|23584.15|23546.15|10
1620931740000|2021-05-13 18:49:00|23587.76|23549.76|23586.62|23548.62|23588.35|23550.35|23586.27|23548.27|10
1620931750000|2021-05-13 18:49:10|23588.61|23550.61|23598.05|23560.05|23599.77|23561.77|23588.61|23550.61|10
1620931760000|2021-05-13 18:49:20|23602.75|23564.75|23621.96|23583.96|23621.96|23583.96|23602.74|23564.74|10
1620931770000|2021-05-13 18:49:30|23624.9|23586.9|23620.67|23582.67|23628.19|23590.19|23619.46|23581.46|10
1620931780000|2021-05-13 18:49:40|23618.71|23580.71|23604.58|23566.58|23618.71|23580.71|23604.4|23566.4|10
1620931790000|2021-05-13 18:49:50|23595.34|23557.34|23565.94|23527.94|23595.34|23557.34|23562.88|23524.88|10
1620931800000|2021-05-13 18:50:00|23560.69|23522.69|23554.56|23516.56|23561.28|23523.28|23554.56|23516.56|10
1620931810000|2021-05-13 18:50:10|23555.25|23517.25|23562.56|23524.56|23566.42|23528.42|23555.25|23517.25|10
1620931820000|2021-05-13 18:50:20|23559.06|23521.06|23516.45|23478.45|23559.06|23521.06|23516.45|23478.45|10
1620931830000|2021-05-13 18:50:30|23503.27|23465.27|23503.87|23465.87|23503.87|23465.87|23490.06|23452.06|10
1620931840000|2021-05-13 18:50:40|23507.7|23469.7|23510.14|23472.14|23516.76|23478.76|23507.7|23469.7|10
1620931850000|2021-05-13 18:50:50|23507.62|23469.62|23497.28|23459.28|23507.62|23469.62|23497.28|23459.28|10
1620931860000|2021-05-13 18:51:00|23490.6|23452.6|23488.04|23450.04|23490.91|23452.91|23484.02|23446.02|10
1620931870000|2021-05-13 18:51:10|23492.23|23454.23|23527.31|23489.31|23527.31|23489.31|23492.23|23454.23|10
1620931880000|2021-05-13 18:51:20|23545.68|23507.68|23565.37|23527.37|23568.1|23530.1|23545.68|23507.68|10
1620931890000|2021-05-13 18:51:30|23570.71|23532.71|23576.87|23538.87|23576.87|23538.87|23569.23|23531.23|10
1620931900000|2021-05-13 18:51:40|23578.59|23540.59|23575.32|23537.32|23581.02|23543.02|23573.43|23535.43|10
1620931910000|2021-05-13 18:51:50|23570.01|23532.01|23603.29|23565.29|23603.29|23565.29|23570.01|23532.01|10
1620931920000|2021-05-13 18:52:00|23613.06|23575.06|23631.99|23593.99|23631.99|23593.99|23613.06|23575.06|10
1620931930000|2021-05-13 18:52:10|23626.51|23588.51|23632.23|23594.23|23636.2|23598.2|23626.51|23588.51|10
1620931940000|2021-05-13 18:52:20|23628.08|23590.08|23618.93|23580.93|23628.08|23590.08|23618.93|23580.93|10
1620931950000|2021-05-13 18:52:30|23620.2|23582.2|23598.13|23560.13|23621.52|23583.52|23598.13|23560.13|10
1620931960000|2021-05-13 18:52:40|23597.31|23559.31|23558.75|23520.75|23597.31|23559.31|23558.75|23520.75|10
1620931970000|2021-05-13 18:52:50|23550.42|23512.42|23524.67|23486.67|23550.42|23512.42|23524.25|23486.25|10
1620931980000|2021-05-13 18:53:00|23519.72|23481.72|23491.44|23453.44|23519.72|23481.72|23491.44|23453.44|10
1620931990000|2021-05-13 18:53:10|23482.59|23444.59|23463.85|23425.85|23482.59|23444.59|23462.99|23424.99|10
1620932000000|2021-05-13 18:53:20|23467.16|23429.16|23484.45|23446.45|23487.63|23449.63|23467.16|23429.16|10
1620932010000|2021-05-13 18:53:30|23484.28|23446.28|23478.23|23440.23|23489.09|23451.09|23478.23|23440.23|10
1620932020000|2021-05-13 18:53:40|23480.72|23442.72|23476.04|23438.04|23480.72|23442.72|23472.74|23434.74|10
1620932030000|2021-05-13 18:53:50|23475.72|23437.72|23478.44|23440.44|23478.87|23440.87|23474.46|23436.46|10
1620932040000|2021-05-13 18:54:00|23478.49|23440.49|23462.92|23424.92|23478.49|23440.49|23461.96|23423.96|10
1620932050000|2021-05-13 18:54:10|23457.3|23419.3|23410.51|23372.51|23457.3|23419.3|23410.03|23372.03|10
1620932060000|2021-05-13 18:54:20|23405.39|23367.39|23374.66|23336.66|23405.39|23367.39|23372.95|23334.95|10
1620932070000|2021-05-13 18:54:30|23372.93|23334.93|23343.15|23305.15|23372.93|23334.93|23343.15|23305.15|10
1620932080000|2021-05-13 18:54:40|23343.88|23305.88|23322.53|23284.53|23343.88|23305.88|23320.59|23282.59|10
1620932090000|2021-05-13 18:54:50|23324.38|23286.38|23311.24|23273.24|23325.25|23287.25|23305.56|23267.56|10
1620932100000|2021-05-13 18:55:00|23311.79|23273.79|23326.2|23288.2|23327.51|23289.51|23310.66|23272.66|10
1620932110000|2021-05-13 18:55:10|23331.14|23293.14|23365|23327|23369.18|23331.18|23331.14|23293.14|10
1620932120000|2021-05-13 18:55:20|23361.32|23323.32|23357.73|23319.73|23363.83|23325.83|23357.45|23319.45|10
1620932130000|2021-05-13 18:55:30|23357.43|23319.43|23355.17|23317.17|23371.09|23333.09|23355.17|23317.17|10
1620932140000|2021-05-13 18:55:40|23349.13|23311.13|23340.54|23302.54|23349.13|23311.13|23336.14|23298.14|10
1620932150000|2021-05-13 18:55:50|23331.75|23293.75|23301.39|23263.39|23331.75|23293.75|23296.31|23258.31|10
1620932160000|2021-05-13 18:56:00|23295.63|23257.63|23302.9|23264.9|23302.9|23264.9|23292|23254|10
1620932170000|2021-05-13 18:56:10|23306.57|23268.57|23311.1|23273.1|23316.93|23278.93|23304.58|23266.58|10
1620932180000|2021-05-13 18:56:20|23312.42|23274.42|23302.42|23264.42|23313.9|23275.9|23302.42|23264.42|10
1620932190000|2021-05-13 18:56:30|23305.28|23267.28|23312.78|23274.78|23314.98|23276.98|23305.28|23267.28|10
1620932200000|2021-05-13 18:56:40|23317.38|23279.38|23310.6|23272.6|23322.34|23284.34|23310.24|23272.24|10
1620932210000|2021-05-13 18:56:50|23311.84|23273.84|23304.71|23266.71|23311.84|23273.84|23304.71|23266.71|10
1620932220000|2021-05-13 18:57:00|23305.25|23267.25|23337.1|23299.1|23337.1|23299.1|23305.25|23267.25|10
1620932230000|2021-05-13 18:57:10|23341.4|23303.4|23405.41|23367.41|23410.53|23372.53|23341.4|23303.4|10
1620932240000|2021-05-13 18:57:20|23406.51|23368.51|23397.19|23359.19|23406.79|23368.79|23397.19|23359.19|10
1620932250000|2021-05-13 18:57:30|23390.11|23352.11|23378.89|23340.89|23390.11|23352.11|23374.23|23336.23|10
1620932260000|2021-05-13 18:57:40|23378.17|23340.17|23365.23|23327.23|23378.17|23340.17|23365.23|23327.23|10
1620932270000|2021-05-13 18:57:50|23363.06|23325.06|23381.07|23343.07|23381.07|23343.07|23363.06|23325.06|10
1620932280000|2021-05-13 18:58:00|23382.72|23344.72|23378.27|23340.27|23382.72|23344.72|23376.26|23338.26|10
1620932290000|2021-05-13 18:58:10|23382.14|23344.14|23403.25|23365.25|23406.14|23368.14|23382.14|23344.14|10
1620932300000|2021-05-13 18:58:20|23401.53|23363.53|23386.06|23348.06|23401.98|23363.98|23386.06|23348.06|10
1620932310000|2021-05-13 18:58:30|23388.94|23350.94|23403.35|23365.35|23403.35|23365.35|23387.11|23349.11|10
1620932320000|2021-05-13 18:58:40|23404.03|23366.03|23416.98|23378.98|23416.98|23378.98|23404.03|23366.03|10
1620932330000|2021-05-13 18:58:50|23415.33|23377.33|23417.73|23379.73|23420.36|23382.36|23415.33|23377.33|10
1620932340000|2021-05-13 18:59:00|23415.96|23377.96|23396.57|23358.57|23415.96|23377.96|23396.57|23358.57|10
1620932350000|2021-05-13 18:59:10|23394.15|23356.15|23385.29|23347.29|23395.51|23357.51|23385.29|23347.29|10
1620932360000|2021-05-13 18:59:20|23377.06|23339.06|23368.02|23330.02|23377.06|23339.06|23368.02|23330.02|10
1620932370000|2021-05-13 18:59:30|23368.27|23330.27|23341.87|23303.87|23368.27|23330.27|23341.87|23303.87|10
1620932380000|2021-05-13 18:59:40|23338.66|23300.66|23339.09|23301.09|23340.28|23302.28|23335.32|23297.32|10
1620932390000|2021-05-13 18:59:50|23334.71|23296.71|23315.49|23277.49|23334.71|23296.71|23315.28|23277.28|10
1620932400000|2021-05-13 19:00:00|23305.71|23267.71|23305.94|23267.94|23306.95|23268.95|23301.27|23263.27|10
1620932410000|2021-05-13 19:00:10|23307.5|23269.5|23344.78|23306.78|23344.78|23306.78|23307.5|23269.5|10
1620932420000|2021-05-13 19:00:20|23342.52|23304.52|23357.4|23319.4|23357.4|23319.4|23342.52|23304.52|10
1620932430000|2021-05-13 19:00:30|23362.31|23324.31|23377.16|23339.16|23377.16|23339.16|23362.31|23324.31|10
1620932440000|2021-05-13 19:00:40|23380.68|23342.68|23380.84|23342.84|23384.93|23346.93|23378.38|23340.38|10
1620932450000|2021-05-13 19:00:50|23380.79|23342.79|23394.92|23356.92|23394.92|23356.92|23380.79|23342.79|10
1620932460000|2021-05-13 19:01:00|23396.23|23358.23|23423.52|23385.52|23423.52|23385.52|23395.8|23357.8|10
1620932470000|2021-05-13 19:01:10|23425.63|23387.63|23466.64|23428.64|23466.64|23428.64|23425.63|23387.63|10
1620932480000|2021-05-13 19:01:20|23474.66|23436.66|23520.76|23482.76|23521.54|23483.54|23474.66|23436.66|10
1620932490000|2021-05-13 19:01:30|23522.47|23484.47|23579.93|23541.93|23579.93|23541.93|23522.47|23484.47|10
1620932500000|2021-05-13 19:01:40|23577.93|23539.93|23587.63|23549.63|23587.96|23549.96|23576.2|23538.2|10
1620932510000|2021-05-13 19:01:50|23587.49|23549.49|23575.15|23537.15|23588.69|23550.69|23575.15|23537.15|10
1620932520000|2021-05-13 19:02:00|23571.22|23533.22|23575.06|23537.06|23578.2|23540.2|23567.57|23529.57|10
1620932530000|2021-05-13 19:02:10|23576.69|23538.69|23589.17|23551.17|23589.17|23551.17|23575.78|23537.78|10
1620932540000|2021-05-13 19:02:20|23585.76|23547.76|23561.06|23523.06|23585.76|23547.76|23560.41|23522.41|10
1620932550000|2021-05-13 19:02:30|23562|23524|23559.16|23521.16|23564.54|23526.54|23558.78|23520.78|10
1620932560000|2021-05-13 19:02:40|23561.27|23523.27|23548.87|23510.87|23561.98|23523.98|23548.87|23510.87|10
1620932570000|2021-05-13 19:02:50|23545.39|23507.39|23524.92|23486.92|23545.39|23507.39|23524.92|23486.92|10
1620932580000|2021-05-13 19:03:00|23525.87|23487.87|23509.23|23471.23|23527.17|23489.17|23506.85|23468.85|10
1620932590000|2021-05-13 19:03:10|23502.43|23464.43|23481.51|23443.51|23502.43|23464.43|23480.73|23442.73|10
1620932600000|2021-05-13 19:03:20|23479.36|23441.36|23465.77|23427.77|23479.36|23441.36|23465.77|23427.77|10
1620932610000|2021-05-13 19:03:30|23461.91|23423.91|23468|23430|23469.41|23431.41|23461.14|23423.14|10
1620932620000|2021-05-13 19:03:40|23466.09|23428.09|23465.14|23427.14|23469.14|23431.14|23463.53|23425.53|10
1620932630000|2021-05-13 19:03:50|23464.15|23426.15|23435.8|23397.8|23464.15|23426.15|23434.08|23396.08|10
1620932640000|2021-05-13 19:04:00|23433.61|23395.61|23391.97|23353.97|23433.61|23395.61|23390.97|23352.97|10
1620932650000|2021-05-13 19:04:10|23392.27|23354.27|23385.89|23347.89|23393.27|23355.27|23385.89|23347.89|10
1620932660000|2021-05-13 19:04:20|23386.18|23348.18|23379.91|23341.91|23386.31|23348.31|23379.58|23341.58|10
1620932670000|2021-05-13 19:04:30|23380.63|23342.63|23363.92|23325.92|23380.63|23342.63|23363.92|23325.92|10
1620932680000|2021-05-13 19:04:40|23363.44|23325.44|23361.71|23323.71|23365.1|23327.1|23360.66|23322.66|10
1620932690000|2021-05-13 19:04:50|23361.24|23323.24|23359.12|23321.12|23361.24|23323.24|23357.19|23319.19|10
1620932700000|2021-05-13 19:05:00|23355.68|23317.68|23331.16|23293.16|23357.06|23319.06|23331.16|23293.16|10
1620932710000|2021-05-13 19:05:10|23326.92|23288.92|23329.2|23291.2|23329.2|23291.2|23321.07|23283.07|10
1620932720000|2021-05-13 19:05:20|23329.39|23291.39|23362.29|23324.29|23362.29|23324.29|23329.39|23291.39|10
1620932730000|2021-05-13 19:05:30|23366.34|23328.34|23401.7|23363.7|23403.23|23365.23|23366.34|23328.34|10
1620932740000|2021-05-13 19:05:40|23401.73|23363.73|23411.99|23373.99|23411.99|23373.99|23399.6|23361.6|10
1620932750000|2021-05-13 19:05:50|23419.25|23381.25|23420.51|23382.51|23427.12|23389.12|23419.25|23381.25|10
1620932760000|2021-05-13 19:06:00|23416.36|23378.36|23385.37|23347.37|23416.36|23378.36|23385.37|23347.37|10
1620932770000|2021-05-13 19:06:10|23384.5|23346.5|23413.22|23375.22|23413.22|23375.22|23384.5|23346.5|10
1620932780000|2021-05-13 19:06:20|23415.72|23377.72|23423.52|23385.52|23423.76|23385.76|23415.11|23377.11|10
1620932790000|2021-05-13 19:06:30|23421.9|23383.9|23428.84|23390.84|23428.84|23390.84|23421.81|23383.81|10
1620932800000|2021-05-13 19:06:40|23428.19|23390.19|23439.26|23401.26|23439.26|23401.26|23428.19|23390.19|10
1620932810000|2021-05-13 19:06:50|23438.86|23400.86|23443.9|23405.9|23443.97|23405.97|23438.81|23400.81|10
1620932820000|2021-05-13 19:07:00|23440.25|23402.25|23407.26|23369.26|23440.25|23402.25|23407.26|23369.26|10
1620932830000|2021-05-13 19:07:10|23406.11|23368.11|23412.14|23374.14|23413.96|23375.96|23406.11|23368.11|10
1620932840000|2021-05-13 19:07:20|23413.08|23375.08|23424.77|23386.77|23426.15|23388.15|23413.08|23375.08|10
1620932850000|2021-05-13 19:07:30|23425.23|23387.23|23440.83|23402.83|23440.83|23402.83|23423.36|23385.36|10
1620932860000|2021-05-13 19:07:40|23442.63|23404.63|23464.08|23426.08|23464.08|23426.08|23442.63|23404.63|10
1620932870000|2021-05-13 19:07:50|23470.93|23432.93|23485|23447|23487|23449|23470.93|23432.93|10
1620932880000|2021-05-13 19:08:00|23482.87|23444.87|23547.02|23509.02|23547.02|23509.02|23482.87|23444.87|10
1620932890000|2021-05-13 19:08:10|23546.35|23508.35|23539.48|23501.48|23547.09|23509.09|23539.47|23501.47|10
1620932900000|2021-05-13 19:08:20|23541.47|23503.47|23545.83|23507.83|23545.83|23507.83|23536.19|23498.19|10
1620932910000|2021-05-13 19:08:30|23547.69|23509.69|23555.15|23517.15|23561.04|23523.04|23547.69|23509.69|10
1620932920000|2021-05-13 19:08:40|23556.56|23518.56|23522.04|23484.04|23556.56|23518.56|23522.04|23484.04|10
1620932930000|2021-05-13 19:08:50|23517.43|23479.43|23512.33|23474.33|23517.43|23479.43|23511.14|23473.14|10
1620932940000|2021-05-13 19:09:00|23514.79|23476.79|23538.27|23500.27|23538.92|23500.92|23514.79|23476.79|10
1620932950000|2021-05-13 19:09:10|23538.86|23500.86|23544.73|23506.73|23547.12|23509.12|23538.4|23500.4|10
1620932960000|2021-05-13 19:09:20|23548.51|23510.51|23578.88|23540.88|23578.88|23540.88|23548.51|23510.51|10
1620932970000|2021-05-13 19:09:30|23579.9|23541.9|23597.81|23559.81|23597.89|23559.89|23579.9|23541.9|10
1620932980000|2021-05-13 19:09:40|23597.16|23559.16|23597.8|23559.8|23599.19|23561.19|23591.02|23553.02|10
1620932990000|2021-05-13 19:09:50|23598.14|23560.14|23596.28|23558.28|23599.14|23561.14|23595.36|23557.36|10
1620933000000|2021-05-13 19:10:00|23595.56|23557.56|23569.75|23531.75|23595.56|23557.56|23569.75|23531.75|10
1620933010000|2021-05-13 19:10:10|23571.21|23533.21|23579.48|23541.48|23580.77|23542.77|23570.22|23532.22|10
1620933020000|2021-05-13 19:10:20|23581.01|23543.01|23577.4|23539.4|23582.89|23544.89|23577.4|23539.4|10
1620933030000|2021-05-13 19:10:30|23573.58|23535.58|23565.26|23527.26|23573.58|23535.58|23565.26|23527.26|10
1620933040000|2021-05-13 19:10:40|23564.03|23526.03|23544.45|23506.45|23564.03|23526.03|23544.45|23506.45|10
1620933050000|2021-05-13 19:10:50|23546.87|23508.87|23522.33|23484.33|23546.87|23508.87|23522.33|23484.33|10
1620933060000|2021-05-13 19:11:00|23524.32|23486.32|23525.78|23487.78|23526.78|23488.78|23522.28|23484.28|9
1620933070000|2021-05-13 19:11:10|23526.51|23488.51|23532.91|23494.91|23532.91|23494.91|23525.8|23487.8|10
1620933080000|2021-05-13 19:11:20|23540.83|23502.83|23563.55|23525.55|23567.7|23529.7|23540.83|23502.83|10
1620933090000|2021-05-13 19:11:30|23558.95|23520.95|23554.27|23516.27|23558.95|23520.95|23554.19|23516.19|10
1620933100000|2021-05-13 19:11:40|23554.04|23516.04|23540.25|23502.25|23554.04|23516.04|23540.25|23502.25|10
1620933110000|2021-05-13 19:11:50|23540.72|23502.72|23547.48|23509.48|23547.57|23509.57|23540.21|23502.21|10
1620933120000|2021-05-13 19:12:00|23547.01|23509.01|23566.67|23528.67|23566.67|23528.67|23547.01|23509.01|10
1620933130000|2021-05-13 19:12:10|23569.4|23531.4|23597.83|23559.83|23597.83|23559.83|23569.4|23531.4|10
1620933140000|2021-05-13 19:12:20|23597.58|23559.58|23618.09|23580.09|23618.09|23580.09|23597.58|23559.58|10
1620933150000|2021-05-13 19:12:30|23616.63|23578.63|23611.41|23573.41|23616.71|23578.71|23611.41|23573.41|10
1620933160000|2021-05-13 19:12:40|23610.14|23572.14|23631.96|23593.96|23631.96|23593.96|23610.14|23572.14|10
1620933170000|2021-05-13 19:12:50|23633.14|23595.14|23645.66|23607.66|23645.66|23607.66|23633.14|23595.14|10
1620933180000|2021-05-13 19:13:00|23649.36|23611.36|23653.23|23615.23|23656.21|23618.21|23649.36|23611.36|10
1620933190000|2021-05-13 19:13:10|23653.63|23615.63|23645.17|23607.17|23653.63|23615.63|23641.94|23603.94|10
1620933200000|2021-05-13 19:13:20|23645.24|23607.24|23640.1|23602.1|23646.66|23608.66|23640.1|23602.1|10
1620933210000|2021-05-13 19:13:30|23638.64|23600.64|23637.69|23599.69|23641.39|23603.39|23637.25|23599.25|10
1620933220000|2021-05-13 19:13:40|23636.51|23598.51|23636.58|23598.58|23637.13|23599.13|23634.06|23596.06|10
1620933230000|2021-05-13 19:13:50|23633.59|23595.59|23631.74|23593.74|23634.13|23596.13|23631.74|23593.74|10
1620933240000|2021-05-13 19:14:00|23624.55|23586.55|23630.03|23592.03|23630.57|23592.57|23616.67|23578.67|10
1620933250000|2021-05-13 19:14:10|23628.61|23590.61|23635.72|23597.72|23635.72|23597.72|23628.61|23590.61|10
1620933260000|2021-05-13 19:14:20|23636.22|23598.22|23638.31|23600.31|23639.06|23601.06|23636.22|23598.22|10
1620933270000|2021-05-13 19:14:30|23638.98|23600.98|23644.03|23606.03|23645.53|23607.53|23638.98|23600.98|10
1620933280000|2021-05-13 19:14:40|23644.29|23606.29|23653.34|23615.34|23653.34|23615.34|23639.48|23601.48|10
1620933290000|2021-05-13 19:14:50|23656.27|23618.27|23677.51|23639.51|23677.77|23639.77|23656.27|23618.27|10
1620933300000|2021-05-13 19:15:00|23682.38|23644.38|23735.77|23697.77|23735.77|23697.77|23682.38|23644.38|10
1620933310000|2021-05-13 19:15:10|23740.81|23702.81|23730.05|23692.05|23743.48|23705.48|23728.5|23690.5|10
1620933320000|2021-05-13 19:15:20|23729.93|23691.93|23717.26|23679.26|23729.93|23691.93|23716.01|23678.01|10
1620933330000|2021-05-13 19:15:30|23715.95|23677.95|23712.84|23674.84|23715.95|23677.95|23708.83|23670.83|10
1620933340000|2021-05-13 19:15:40|23715.87|23677.87|23744.61|23706.61|23744.61|23706.61|23713.63|23675.63|10
1620933350000|2021-05-13 19:15:50|23742.64|23704.64|23729.24|23691.24|23742.64|23704.64|23729.24|23691.24|10
1620933360000|2021-05-13 19:16:00|23729.37|23691.37|23717.55|23679.55|23729.85|23691.85|23717.55|23679.55|10
1620933370000|2021-05-13 19:16:10|23720.55|23682.55|23721.19|23683.19|23722.58|23684.58|23718.87|23680.87|10
1620933380000|2021-05-13 19:16:20|23720.17|23682.17|23718.88|23680.88|23724.91|23686.91|23718.88|23680.88|10
1620933390000|2021-05-13 19:16:30|23718.84|23680.84|23716.53|23678.53|23719.4|23681.4|23711.08|23673.08|10
1620933400000|2021-05-13 19:16:40|23715.42|23677.42|23709.02|23671.02|23715.42|23677.42|23709.02|23671.02|10
1620933410000|2021-05-13 19:16:50|23708.6|23670.6|23700.21|23662.21|23708.6|23670.6|23699.75|23661.75|10
1620933420000|2021-05-13 19:17:00|23700.27|23662.27|23711.94|23673.94|23711.94|23673.94|23700.18|23662.18|10
1620933430000|2021-05-13 19:17:10|23713.19|23675.19|23722.17|23684.17|23722.4|23684.4|23713.19|23675.19|10
1620933440000|2021-05-13 19:17:20|23721.91|23683.91|23731.98|23693.98|23731.98|23693.98|23721.91|23683.91|9
1620933450000|2021-05-13 19:17:30|23731.96|23693.96|23740.76|23702.76|23742.76|23704.76|23731.96|23693.96|10
1620933460000|2021-05-13 19:17:40|23742.98|23704.98|23747.37|23709.37|23748.58|23710.58|23742.98|23704.98|10
1620933470000|2021-05-13 19:17:50|23747.67|23709.67|23762.31|23724.31|23762.7|23724.7|23747.67|23709.67|10
1620933480000|2021-05-13 19:18:00|23762.68|23724.68|23757.77|23719.77|23762.97|23724.97|23757.77|23719.77|10
1620933490000|2021-05-13 19:18:10|23757.67|23719.67|23765.41|23727.41|23765.7|23727.7|23756.89|23718.89|10
1620933500000|2021-05-13 19:18:20|23764.76|23726.76|23765.64|23727.64|23768.24|23730.24|23763.09|23725.09|10
1620933510000|2021-05-13 19:18:30|23767.55|23729.55|23759.02|23721.02|23767.55|23729.55|23759.02|23721.02|10
1620933520000|2021-05-13 19:18:40|23758|23720|23749.55|23711.55|23758|23720|23749.55|23711.55|10
1620933530000|2021-05-13 19:18:50|23746.47|23708.47|23743.57|23705.57|23747.6|23709.6|23743.57|23705.57|10
1620933540000|2021-05-13 19:19:00|23743.94|23705.94|23744.44|23706.44|23744.57|23706.57|23741.54|23703.54|10
1620933550000|2021-05-13 19:19:10|23745.98|23707.98|23732.74|23694.74|23745.98|23707.98|23731.85|23693.85|10
1620933560000|2021-05-13 19:19:20|23732.97|23694.97|23725.97|23687.97|23732.97|23694.97|23725.76|23687.76|10
1620933570000|2021-05-13 19:19:30|23727.01|23689.01|23710.73|23672.73|23727.01|23689.01|23710.73|23672.73|10
1620933580000|2021-05-13 19:19:40|23712.95|23674.95|23716.01|23678.01|23720.38|23682.38|23712.95|23674.95|10
1620933590000|2021-05-13 19:19:50|23715.83|23677.83|23711.13|23673.13|23715.83|23677.83|23709.99|23671.99|10
1620933600000|2021-05-13 19:20:00|23710.97|23672.97|23713.74|23675.74|23718.3|23680.3|23710.97|23672.97|10
1620933610000|2021-05-13 19:20:10|23714.68|23676.68|23700.56|23662.56|23714.68|23676.68|23700.56|23662.56|10
1620933620000|2021-05-13 19:20:20|23697.1|23659.1|23671.45|23633.45|23697.1|23659.1|23671.45|23633.45|10
1620933630000|2021-05-13 19:20:30|23671.56|23633.56|23672.89|23634.89|23672.89|23634.89|23668.69|23630.69|10
1620933640000|2021-05-13 19:20:40|23673.49|23635.49|23657.75|23619.75|23674.44|23636.44|23656.66|23618.66|10
1620933650000|2021-05-13 19:20:50|23647.83|23609.83|23632.81|23594.81|23647.83|23609.83|23632.81|23594.81|10
1620933660000|2021-05-13 19:21:00|23630.76|23592.76|23626.02|23588.02|23630.76|23592.76|23620.57|23582.57|10
1620933670000|2021-05-13 19:21:10|23625.5|23587.5|23607.79|23569.79|23626.36|23588.36|23607.79|23569.79|10
1620933680000|2021-05-13 19:21:20|23606.23|23568.23|23587.85|23549.85|23606.23|23568.23|23587.85|23549.85|10
1620933690000|2021-05-13 19:21:30|23587.33|23549.33|23581.41|23543.41|23588|23550|23578.98|23540.98|10
1620933700000|2021-05-13 19:21:40|23581.2|23543.2|23586.76|23548.76|23588.55|23550.55|23581.2|23543.2|10
1620933710000|2021-05-13 19:21:50|23587.74|23549.74|23576.49|23538.49|23587.74|23549.74|23576.49|23538.49|10
1620933720000|2021-05-13 19:22:00|23577.09|23539.09|23555.01|23517.01|23577.34|23539.34|23555.01|23517.01|10
1620933730000|2021-05-13 19:22:10|23553.27|23515.27|23553.82|23515.82|23554.29|23516.29|23548.86|23510.86|10
1620933740000|2021-05-13 19:22:20|23553.45|23515.45|23541.74|23503.74|23553.45|23515.45|23541.74|23503.74|10
1620933750000|2021-05-13 19:22:30|23539.25|23501.25|23543.22|23505.22|23543.22|23505.22|23539.25|23501.25|10
1620933760000|2021-05-13 19:22:40|23544.75|23506.75|23563.61|23525.61|23566.35|23528.35|23544.75|23506.75|10
1620933770000|2021-05-13 19:22:50|23564.95|23526.95|23579.87|23541.87|23579.87|23541.87|23564.6|23526.6|10
1620933780000|2021-05-13 19:23:00|23582.22|23544.22|23621.13|23583.13|23621.13|23583.13|23582.22|23544.22|10
1620933790000|2021-05-13 19:23:10|23623.25|23585.25|23693.15|23655.15|23693.15|23655.15|23623.25|23585.25|10
1620933800000|2021-05-13 19:23:20|23701.47|23663.47|23761.31|23723.31|23761.31|23723.31|23701.47|23663.47|10
1620933810000|2021-05-13 19:23:30|23762.28|23724.28|23756.54|23718.54|23765.86|23727.86|23755.18|23717.18|10
1620933820000|2021-05-13 19:23:40|23767.27|23729.27|23787.94|23749.94|23787.94|23749.94|23766.36|23728.36|10
1620933830000|2021-05-13 19:23:50|23789.13|23751.13|23794.21|23756.21|23796.76|23758.76|23789.13|23751.13|10
1620933840000|2021-05-13 19:24:00|23793.78|23755.78|23784.63|23746.63|23796.49|23758.49|23784.63|23746.63|10
1620933850000|2021-05-13 19:24:10|23785.69|23747.69|23794.39|23756.39|23794.39|23756.39|23781.62|23743.62|10
1620933860000|2021-05-13 19:24:20|23799.78|23761.78|23826.25|23788.25|23826.25|23788.25|23799.69|23761.69|10
1620933870000|2021-05-13 19:24:30|23828.34|23790.34|23805.51|23767.51|23828.34|23790.34|23805.51|23767.51|10
1620933880000|2021-05-13 19:24:40|23803.08|23765.08|23787.81|23749.81|23803.08|23765.08|23787.31|23749.31|10
1620933890000|2021-05-13 19:24:50|23787.93|23749.93|23776.24|23738.24|23787.93|23749.93|23773.81|23735.81|10
1620933900000|2021-05-13 19:25:00|23778.2|23740.2|23782.64|23744.64|23785.99|23747.99|23778.2|23740.2|10
1620933910000|2021-05-13 19:25:10|23782.47|23744.47|23759.44|23721.44|23782.47|23744.47|23759.44|23721.44|10
1620933920000|2021-05-13 19:25:20|23758.3|23720.3|23751.69|23713.69|23758.88|23720.88|23750.54|23712.54|10
1620933930000|2021-05-13 19:25:30|23749.51|23711.51|23738.79|23700.79|23749.51|23711.51|23730.79|23692.79|10
1620933940000|2021-05-13 19:25:40|23736.24|23698.24|23755.35|23717.35|23755.35|23717.35|23736.16|23698.16|10
1620933950000|2021-05-13 19:25:50|23753.79|23715.79|23761.74|23723.74|23761.74|23723.74|23751.33|23713.33|10
1620933960000|2021-05-13 19:26:00|23763.64|23725.64|23750.37|23712.37|23763.64|23725.64|23749.86|23711.86|10
1620933970000|2021-05-13 19:26:10|23751.68|23713.68|23753.7|23715.7|23757.66|23719.66|23751.68|23713.68|10
1620933980000|2021-05-13 19:26:20|23750.84|23712.84|23749.34|23711.34|23752.66|23714.66|23748.69|23710.69|10
1620933990000|2021-05-13 19:26:30|23749.99|23711.99|23746.75|23708.75|23749.99|23711.99|23745.28|23707.28|10
1620934000000|2021-05-13 19:26:40|23747.06|23709.06|23736.17|23698.17|23747.06|23709.06|23734.52|23696.52|10
1620934010000|2021-05-13 19:26:50|23736.03|23698.03|23727.21|23689.21|23736.03|23698.03|23727.21|23689.21|10
1620934020000|2021-05-13 19:27:00|23727.27|23689.27|23746.25|23708.25|23746.25|23708.25|23727.27|23689.27|10
1620934030000|2021-05-13 19:27:10|23750.02|23712.02|23776.94|23738.94|23776.94|23738.94|23750.02|23712.02|10
1620934040000|2021-05-13 19:27:20|23780.16|23742.16|23816.9|23778.9|23816.9|23778.9|23780.16|23742.16|10
1620934050000|2021-05-13 19:27:30|23817.3|23779.3|23822.99|23784.99|23822.99|23784.99|23817.3|23779.3|10
1620934060000|2021-05-13 19:27:40|23823.34|23785.34|23813.55|23775.55|23823.34|23785.34|23811.63|23773.63|10
1620934070000|2021-05-13 19:27:50|23812.14|23774.14|23811.83|23773.83|23812.49|23774.49|23807.49|23769.49|9
1620934080000|2021-05-13 19:28:00|23810.59|23772.59|23796.43|23758.43|23814.2|23776.2|23796.43|23758.43|10
1620934090000|2021-05-13 19:28:10|23793.24|23755.24|23782.24|23744.24|23793.24|23755.24|23781.76|23743.76|10
1620934100000|2021-05-13 19:28:20|23783.54|23745.54|23795.79|23757.79|23795.79|23757.79|23782.12|23744.12|10
1620934110000|2021-05-13 19:28:30|23797.68|23759.68|23807.08|23769.08|23807.92|23769.92|23797.68|23759.68|10
1620934120000|2021-05-13 19:28:40|23809.45|23771.45|23811.82|23773.82|23812.16|23774.16|23807.47|23769.47|10
1620934130000|2021-05-13 19:28:50|23812.31|23774.31|23813.72|23775.72|23815.52|23777.52|23812.01|23774.01|10
1620934140000|2021-05-13 19:29:00|23814.42|23776.42|23809.55|23771.55|23817.86|23779.86|23809.55|23771.55|10
1620934150000|2021-05-13 19:29:10|23809.63|23771.63|23818.49|23780.49|23818.49|23780.49|23803.84|23765.84|10
1620934160000|2021-05-13 19:29:20|23820.09|23782.09|23829.02|23791.02|23829.02|23791.02|23820.09|23782.09|10
1620934170000|2021-05-13 19:29:30|23828.71|23790.71|23827.65|23789.65|23832.7|23794.7|23827.65|23789.65|10
1620934180000|2021-05-13 19:29:40|23826.81|23788.81|23812.88|23774.88|23830.42|23792.42|23812.88|23774.88|10
1620934190000|2021-05-13 19:29:50|23808.23|23770.23|23799.5|23761.5|23808.23|23770.23|23796.59|23758.59|10
1620934200000|2021-05-13 19:30:00|23800.9|23762.9|23809.46|23771.46|23809.46|23771.46|23799.34|23761.34|10
1620934210000|2021-05-13 19:30:10|23810.44|23772.44|23841.25|23803.25|23841.25|23803.25|23810.11|23772.11|10
1620934220000|2021-05-13 19:30:20|23838.08|23800.08|23853.52|23815.52|23853.52|23815.52|23838.08|23800.08|10
1620934230000|2021-05-13 19:30:30|23854.88|23816.88|23892.02|23854.02|23892.02|23854.02|23854.79|23816.79|10
1620934240000|2021-05-13 19:30:40|23895.91|23857.91|23904.16|23866.16|23906.67|23868.67|23893.35|23855.35|10
1620934250000|2021-05-13 19:30:50|23905.44|23867.44|23907.1|23869.1|23909.86|23871.86|23905.44|23867.44|10
1620934260000|2021-05-13 19:31:00|23907.97|23869.97|23902.5|23864.5|23910.66|23872.66|23902.5|23864.5|10
1620934270000|2021-05-13 19:31:10|23902.22|23864.22|23894.58|23856.58|23902.22|23864.22|23891.51|23853.51|10
1620934280000|2021-05-13 19:31:20|23892.75|23854.75|23908.08|23870.08|23908.08|23870.08|23892.75|23854.75|10
1620934290000|2021-05-13 19:31:30|23910.36|23872.36|23923.18|23885.18|23926.48|23888.48|23910.15|23872.15|10
1620934300000|2021-05-13 19:31:40|23928.59|23890.59|23938.32|23900.32|23938.32|23900.32|23928.59|23890.59|10
1620934310000|2021-05-13 19:31:50|23938.61|23900.61|23942.49|23904.49|23942.49|23904.49|23937.39|23899.39|10
1620934320000|2021-05-13 19:32:00|23946.66|23908.66|23956.75|23918.75|23956.89|23918.89|23946.66|23908.66|10
1620934330000|2021-05-13 19:32:10|23957.85|23919.85|23949.25|23911.25|23958.46|23920.46|23949.25|23911.25|10
1620934340000|2021-05-13 19:32:20|23947.58|23909.58|23942.64|23904.64|23948.24|23910.24|23942.64|23904.64|10
1620934350000|2021-05-13 19:32:30|23941.99|23903.99|23937.7|23899.7|23944.4|23906.4|23937.7|23899.7|10
1620934360000|2021-05-13 19:32:40|23937.11|23899.11|23946.52|23908.52|23946.52|23908.52|23936.39|23898.39|10
1620934370000|2021-05-13 19:32:50|23949.67|23911.67|23958.08|23920.08|23958.43|23920.43|23949.02|23911.02|10
1620934380000|2021-05-13 19:33:00|23957.29|23919.29|23945.51|23907.51|23957.38|23919.38|23945.51|23907.51|9
1620934390000|2021-05-13 19:33:10|23946.98|23908.98|23940.23|23902.23|23946.98|23908.98|23940.23|23902.23|10
1620934400000|2021-05-13 19:33:20|23940.6|23902.6|23940.31|23902.31|23943.9|23905.9|23939.71|23901.71|10
1620934410000|2021-05-13 19:33:30|23940.92|23902.92|23937.69|23899.69|23940.92|23902.92|23936.7|23898.7|10
1620934420000|2021-05-13 19:33:40|23938.23|23900.23|23943.57|23905.57|23943.8|23905.8|23934.98|23896.98|10
1620934430000|2021-05-13 19:33:50|23944.15|23906.15|23960.75|23922.75|23960.75|23922.75|23944.13|23906.13|10
1620934440000|2021-05-13 19:34:00|23960.11|23922.11|23934.83|23896.83|23960.99|23922.99|23934.83|23896.83|10
1620934450000|2021-05-13 19:34:10|23934.45|23896.45|23939.05|23901.05|23939.05|23901.05|23933.59|23895.59|10
1620934460000|2021-05-13 19:34:20|23943.14|23905.14|23981.75|23943.75|23981.75|23943.75|23942.85|23904.85|10
1620934470000|2021-05-13 19:34:30|23991.17|23953.17|23992.36|23954.36|23995.69|23957.69|23991.17|23953.17|10
1620934480000|2021-05-13 19:34:40|23992.28|23954.28|23989.35|23951.35|23995.24|23957.24|23989.35|23951.35|10
1620934490000|2021-05-13 19:34:50|23986.36|23948.36|23991.41|23953.41|23992.95|23954.95|23986.28|23948.28|10
1620934500000|2021-05-13 19:35:00|23993.3|23955.3|23988.31|23950.31|23993.3|23955.3|23987.08|23949.08|10
1620934510000|2021-05-13 19:35:10|23987.24|23949.24|23986.81|23948.81|23987.24|23949.24|23979.44|23941.44|10
1620934520000|2021-05-13 19:35:20|23984.42|23946.42|23983.79|23945.79|23984.62|23946.62|23982.69|23944.69|10
1620934530000|2021-05-13 19:35:30|23982.54|23944.54|23977.23|23939.23|23982.54|23944.54|23976.99|23938.99|10
1620934540000|2021-05-13 19:35:40|23975.82|23937.82|23954.02|23916.02|23975.82|23937.82|23954.02|23916.02|10
1620934550000|2021-05-13 19:35:50|23953.08|23915.08|23953.63|23915.63|23953.63|23915.63|23945.91|23907.91|10
1620934560000|2021-05-13 19:36:00|23954.21|23916.21|23962.24|23924.24|23962.24|23924.24|23948.12|23910.12|10
1620934570000|2021-05-13 19:36:10|23962.95|23924.95|23962.14|23924.14|23965.11|23927.11|23959.53|23921.53|10
1620934580000|2021-05-13 19:36:20|23962.67|23924.67|23961.82|23923.82|23962.67|23924.67|23957.61|23919.61|10
1620934590000|2021-05-13 19:36:30|23963.12|23925.12|23971.47|23933.47|23971.47|23933.47|23963.12|23925.12|10
1620934600000|2021-05-13 19:36:40|23972.67|23934.67|23979.72|23941.72|23979.72|23941.72|23972.67|23934.67|10
1620934610000|2021-05-13 19:36:50|23981.8|23943.8|23988.15|23950.15|23988.69|23950.69|23981.54|23943.54|10
1620934620000|2021-05-13 19:37:00|23987.82|23949.82|23994.77|23956.77|23995.19|23957.19|23987.82|23949.82|10
1620934630000|2021-05-13 19:37:10|23990.54|23952.54|23987.64|23949.64|23993.54|23955.54|23987.64|23949.64|10
1620934640000|2021-05-13 19:37:20|23987.46|23949.46|23970.67|23932.67|23987.46|23949.46|23970.67|23932.67|10
1620934650000|2021-05-13 19:37:30|23969.07|23931.07|23957.4|23919.4|23969.07|23931.07|23957.21|23919.21|10
1620934660000|2021-05-13 19:37:40|23957.27|23919.27|23958.64|23920.64|23959.28|23921.28|23956.64|23918.64|10
1620934670000|2021-05-13 19:37:50|23958.75|23920.75|23965.14|23927.14|23968.97|23930.97|23958.59|23920.59|10
1620934680000|2021-05-13 19:38:00|23963.82|23925.82|23944.21|23906.21|23964.88|23926.88|23944.21|23906.21|10
1620934690000|2021-05-13 19:38:10|23942.86|23904.86|23946.89|23908.89|23946.89|23908.89|23936.21|23898.21|10
1620934700000|2021-05-13 19:38:20|23945.37|23907.37|23959.2|23921.2|23959.72|23921.72|23945.37|23907.37|10
1620934710000|2021-05-13 19:38:30|23958.92|23920.92|23966.47|23928.47|23968.04|23930.04|23958.92|23920.92|10
1620934720000|2021-05-13 19:38:40|23968.23|23930.23|23967.42|23929.42|23970.95|23932.95|23965.32|23927.32|10
1620934730000|2021-05-13 19:38:50|23968.16|23930.16|23970.64|23932.64|23974.9|23936.9|23968.16|23930.16|10
1620934740000|2021-05-13 19:39:00|23969.61|23931.61|23963.84|23925.84|23970.71|23932.71|23963.31|23925.31|10
1620934750000|2021-05-13 19:39:10|23962.19|23924.19|23960.16|23922.16|23964.18|23926.18|23960.16|23922.16|10
1620934760000|2021-05-13 19:39:20|23959.7|23921.7|23960.79|23922.79|23960.79|23922.79|23956.76|23918.76|10
1620934770000|2021-05-13 19:39:30|23960.17|23922.17|23961.97|23923.97|23961.97|23923.97|23958.9|23920.9|10
1620934780000|2021-05-13 19:39:40|23962.2|23924.2|23954.93|23916.93|23962.2|23924.2|23954.72|23916.72|10
1620934790000|2021-05-13 19:39:50|23955.95|23917.95|23944.79|23906.79|23957.79|23919.79|23944.79|23906.79|10
1620934800000|2021-05-13 19:40:00|23944.08|23906.08|23941.18|23903.18|23944.92|23906.92|23941.18|23903.18|10
1620934810000|2021-05-13 19:40:10|23940.59|23902.59|23946.59|23908.59|23946.59|23908.59|23939.59|23901.59|10
1620934820000|2021-05-13 19:40:20|23947.36|23909.36|23955.88|23917.88|23956.33|23918.33|23947.36|23909.36|10
1620934830000|2021-05-13 19:40:30|23957.05|23919.05|23955.67|23917.67|23961.2|23923.2|23955.67|23917.67|10
1620934840000|2021-05-13 19:40:40|23955.02|23917.02|23944.19|23906.19|23955.8|23917.8|23944.19|23906.19|10
1620934850000|2021-05-13 19:40:50|23940.54|23902.54|23916.7|23878.7|23940.54|23902.54|23916.7|23878.7|10
1620934860000|2021-05-13 19:41:00|23908.44|23870.44|23873.81|23835.81|23908.44|23870.44|23873.81|23835.81|10
1620934870000|2021-05-13 19:41:10|23868.2|23830.2|23850.24|23812.24|23868.2|23830.2|23850.24|23812.24|10
1620934880000|2021-05-13 19:41:20|23848.27|23810.27|23846.16|23808.16|23848.27|23810.27|23833.12|23795.12|10
1620934890000|2021-05-13 19:41:30|23846.87|23808.87|23863.98|23825.98|23863.98|23825.98|23846.87|23808.87|10
1620934900000|2021-05-13 19:41:40|23864.22|23826.22|23903.01|23865.01|23903.01|23865.01|23864.22|23826.22|10
1620934910000|2021-05-13 19:41:50|23908.55|23870.55|23917.25|23879.25|23925.52|23887.52|23908.55|23870.55|10
1620934920000|2021-05-13 19:42:00|23913.88|23875.88|23921.26|23883.26|23921.26|23883.26|23913.88|23875.88|10
1620934930000|2021-05-13 19:42:10|23922.15|23884.15|23921.68|23883.68|23923.9|23885.9|23919.98|23881.98|10
1620934940000|2021-05-13 19:42:20|23922.75|23884.75|23918.34|23880.34|23922.75|23884.75|23914.59|23876.59|10
1620934950000|2021-05-13 19:42:30|23919.08|23881.08|23920.45|23882.45|23921.38|23883.38|23917.74|23879.74|10
1620934960000|2021-05-13 19:42:40|23920.83|23882.83|23917.45|23879.45|23920.83|23882.83|23917.45|23879.45|10
1620934970000|2021-05-13 19:42:50|23916.42|23878.42|23922.18|23884.18|23923.36|23885.36|23916.42|23878.42|10
1620934980000|2021-05-13 19:43:00|23921.59|23883.59|23901.38|23863.38|23921.59|23883.59|23901.38|23863.38|10
1620934990000|2021-05-13 19:43:10|23900.87|23862.87|23886.03|23848.03|23900.87|23862.87|23886.03|23848.03|10
1620935000000|2021-05-13 19:43:20|23886.05|23848.05|23887.03|23849.03|23887.28|23849.28|23885.08|23847.08|10
1620935010000|2021-05-13 19:43:30|23886.51|23848.51|23886.27|23848.27|23886.51|23848.51|23884.74|23846.74|10
1620935020000|2021-05-13 19:43:40|23888.06|23850.06|23890.5|23852.5|23893.06|23855.06|23888.06|23850.06|10
1620935030000|2021-05-13 19:43:50|23890.69|23852.69|23894.92|23856.92|23894.92|23856.92|23886.25|23848.25|10
1620935040000|2021-05-13 19:44:00|23895.49|23857.49|23898.95|23860.95|23900.95|23862.95|23895.49|23857.49|10
1620935050000|2021-05-13 19:44:10|23900.29|23862.29|23900.94|23862.94|23901.22|23863.22|23898.46|23860.46|9
1620935060000|2021-05-13 19:44:20|23900.78|23862.78|23910.35|23872.35|23910.35|23872.35|23899.1|23861.1|10
1620935070000|2021-05-13 19:44:30|23911.31|23873.31|23912.48|23874.48|23913.48|23875.48|23909.68|23871.68|10
1620935080000|2021-05-13 19:44:40|23911.57|23873.57|23908.66|23870.66|23916.39|23878.39|23908.66|23870.66|10
1620935090000|2021-05-13 19:44:50|23908.51|23870.51|23919.02|23881.02|23919.02|23881.02|23908.51|23870.51|10
1620935100000|2021-05-13 19:45:00|23920.95|23882.95|23920.4|23882.4|23923.93|23885.93|23920.4|23882.4|10
1620935110000|2021-05-13 19:45:10|23919.45|23881.45|23892.22|23854.22|23919.45|23881.45|23892.22|23854.22|10
1620935120000|2021-05-13 19:45:20|23885.5|23847.5|23872.66|23834.66|23885.5|23847.5|23871.63|23833.63|10
1620935130000|2021-05-13 19:45:30|23874.86|23836.86|23857.57|23819.57|23875.8|23837.8|23857.57|23819.57|10
1620935140000|2021-05-13 19:45:40|23855.55|23817.55|23833.78|23795.78|23857.33|23819.33|23833.55|23795.55|10
1620935150000|2021-05-13 19:45:50|23831.57|23793.57|23829.39|23791.39|23831.57|23793.57|23821.69|23783.69|10
1620935160000|2021-05-13 19:46:00|23830.6|23792.6|23838.64|23800.64|23838.64|23800.64|23829.08|23791.08|10
1620935170000|2021-05-13 19:46:10|23839.86|23801.86|23835.01|23797.01|23839.92|23801.92|23835.01|23797.01|10
1620935180000|2021-05-13 19:46:20|23835|23797|23822.29|23784.29|23836.04|23798.04|23822.29|23784.29|10
1620935190000|2021-05-13 19:46:30|23821.15|23783.15|23819.36|23781.36|23821.49|23783.49|23818.46|23780.46|10
1620935200000|2021-05-13 19:46:40|23818.38|23780.38|23818.02|23780.02|23822.37|23784.37|23817.92|23779.92|10
1620935210000|2021-05-13 19:46:50|23816.41|23778.41|23818.38|23780.38|23818.65|23780.65|23816.41|23778.41|10
1620935220000|2021-05-13 19:47:00|23820|23782|23833.63|23795.63|23833.63|23795.63|23818.7|23780.7|10
1620935230000|2021-05-13 19:47:10|23837.24|23799.24|23851.77|23813.77|23851.77|23813.77|23837.24|23799.24|10
1620935240000|2021-05-13 19:47:20|23857.48|23819.48|23848.4|23810.4|23857.48|23819.48|23848.4|23810.4|10
1620935250000|2021-05-13 19:47:30|23846.97|23808.97|23846.75|23808.75|23846.97|23808.97|23843.3|23805.3|9
1620935260000|2021-05-13 19:47:40|23849.11|23811.11|23845.93|23807.93|23849.11|23811.11|23845.37|23807.37|10
1620935270000|2021-05-13 19:47:50|23846.73|23808.73|23836.18|23798.18|23846.73|23808.73|23835.23|23797.23|10
1620935280000|2021-05-13 19:48:00|23837.31|23799.31|23845.22|23807.22|23845.22|23807.22|23836.95|23798.95|10
1620935290000|2021-05-13 19:48:10|23847.35|23809.35|23837.02|23799.02|23847.35|23809.35|23837.02|23799.02|10
1620935300000|2021-05-13 19:48:20|23836.53|23798.53|23829.46|23791.46|23836.53|23798.53|23829.33|23791.33|10
1620935310000|2021-05-13 19:48:30|23830.42|23792.42|23840.11|23802.11|23840.11|23802.11|23829.2|23791.2|10
1620935320000|2021-05-13 19:48:40|23841.45|23803.45|23844.7|23806.7|23844.7|23806.7|23840.78|23802.78|10
1620935330000|2021-05-13 19:48:50|23843.2|23805.2|23842.53|23804.53|23843.2|23805.2|23839.78|23801.78|10
1620935340000|2021-05-13 19:49:00|23843.25|23805.25|23846.47|23808.47|23848.02|23810.02|23842.75|23804.75|10
1620935350000|2021-05-13 19:49:10|23848.03|23810.03|23859.64|23821.64|23859.64|23821.64|23848.03|23810.03|10
1620935360000|2021-05-13 19:49:20|23860.23|23822.23|23868.36|23830.36|23869.06|23831.06|23859.05|23821.05|10
1620935370000|2021-05-13 19:49:30|23870.18|23832.18|23868.35|23830.35|23871.89|23833.89|23868.35|23830.35|10
1620935380000|2021-05-13 19:49:40|23867.6|23829.6|23866.96|23828.96|23870.3|23832.3|23866.44|23828.44|10
1620935390000|2021-05-13 19:49:50|23866.91|23828.91|23863.36|23825.36|23867.69|23829.69|23862.66|23824.66|10
1620935400000|2021-05-13 19:50:00|23862.51|23824.51|23841.02|23803.02|23863.86|23825.86|23841.02|23803.02|10
1620935410000|2021-05-13 19:50:10|23838.2|23800.2|23821.41|23783.41|23838.2|23800.2|23821.41|23783.41|10
1620935420000|2021-05-13 19:50:20|23819.08|23781.08|23808.98|23770.98|23819.08|23781.08|23808.98|23770.98|10
1620935430000|2021-05-13 19:50:30|23808.4|23770.4|23796.32|23758.32|23808.4|23770.4|23795.94|23757.94|10
1620935440000|2021-05-13 19:50:40|23794.77|23756.77|23791.13|23753.13|23795.54|23757.54|23790.88|23752.88|10
1620935450000|2021-05-13 19:50:50|23788.31|23750.31|23786.07|23748.07|23788.41|23750.41|23784.29|23746.29|10
1620935460000|2021-05-13 19:51:00|23786.88|23748.88|23796.7|23758.7|23796.7|23758.7|23786.88|23748.88|10
1620935470000|2021-05-13 19:51:10|23795.45|23757.45|23781.63|23743.63|23795.45|23757.45|23781.63|23743.63|10
1620935480000|2021-05-13 19:51:20|23777.05|23739.05|23746.12|23708.12|23777.05|23739.05|23746.12|23708.12|10
1620935490000|2021-05-13 19:51:30|23747.39|23709.39|23739.04|23701.04|23747.39|23709.39|23739.04|23701.04|10
1620935500000|2021-05-13 19:51:40|23738.67|23700.67|23733.62|23695.62|23738.94|23700.94|23733.62|23695.62|10
1620935510000|2021-05-13 19:51:50|23734.95|23696.95|23731.42|23693.42|23737.25|23699.25|23731.42|23693.42|10
1620935520000|2021-05-13 19:52:00|23730.94|23692.94|23726.94|23688.94|23730.94|23692.94|23724.48|23686.48|9
1620935530000|2021-05-13 19:52:10|23726.27|23688.27|23724.63|23686.63|23726.54|23688.54|23724.12|23686.12|9
1620935540000|2021-05-13 19:52:20|23723.34|23685.34|23735.76|23697.76|23735.76|23697.76|23723.34|23685.34|10
1620935550000|2021-05-13 19:52:30|23734.86|23696.86|23726.47|23688.47|23734.86|23696.86|23726.47|23688.47|10
1620935560000|2021-05-13 19:52:40|23727.7|23689.7|23726.63|23688.63|23728.51|23690.51|23725.93|23687.93|10
1620935570000|2021-05-13 19:52:50|23725.41|23687.41|23713.45|23675.45|23725.97|23687.97|23713.45|23675.45|10
1620935580000|2021-05-13 19:53:00|23713.31|23675.31|23721.07|23683.07|23721.07|23683.07|23713.31|23675.31|10
1620935590000|2021-05-13 19:53:10|23720.95|23682.95|23725.65|23687.65|23725.65|23687.65|23720.95|23682.95|9
1620935600000|2021-05-13 19:53:20|23726.47|23688.47|23726.33|23688.33|23731.99|23693.99|23726.33|23688.33|10
1620935610000|2021-05-13 19:53:30|23725.66|23687.66|23728.25|23690.25|23729.26|23691.26|23725.66|23687.66|10
1620935620000|2021-05-13 19:53:40|23727.03|23689.03|23711.93|23673.93|23727.03|23689.03|23711.93|23673.93|10
1620935630000|2021-05-13 19:53:50|23711.62|23673.62|23701.49|23663.49|23711.66|23673.66|23701.49|23663.49|10
1620935640000|2021-05-13 19:54:00|23703.18|23665.18|23709|23671|23709|23671|23703.18|23665.18|10
1620935650000|2021-05-13 19:54:10|23709.03|23671.03|23710.74|23672.74|23713.34|23675.34|23709.03|23671.03|10
1620935660000|2021-05-13 19:54:20|23711.14|23673.14|23707.52|23669.52|23712.93|23674.93|23707.52|23669.52|10
1620935670000|2021-05-13 19:54:30|23704.52|23666.52|23689.95|23651.95|23704.52|23666.52|23689.95|23651.95|10
1620935680000|2021-05-13 19:54:40|23688.17|23650.17|23676.13|23638.13|23688.42|23650.42|23676.05|23638.05|10
1620935690000|2021-05-13 19:54:50|23675.33|23637.33|23676.22|23638.22|23679.36|23641.36|23673.93|23635.93|10
1620935700000|2021-05-13 19:55:00|23674.56|23636.56|23674.26|23636.26|23675.64|23637.64|23673.32|23635.32|10
1620935710000|2021-05-13 19:55:10|23673.64|23635.64|23682.08|23644.08|23684.32|23646.32|23673.64|23635.64|10
1620935720000|2021-05-13 19:55:20|23682.12|23644.12|23666.27|23628.27|23682.12|23644.12|23666.27|23628.27|10
1620935730000|2021-05-13 19:55:30|23665.86|23627.86|23655.54|23617.54|23665.86|23627.86|23654.48|23616.48|10
1620935740000|2021-05-13 19:55:40|23657.02|23619.02|23648.41|23610.41|23657.6|23619.6|23648.41|23610.41|10
1620935750000|2021-05-13 19:55:50|23644.83|23606.83|23633.19|23595.19|23644.83|23606.83|23632.7|23594.7|10
1620935760000|2021-05-13 19:56:00|23632.34|23594.34|23636.22|23598.22|23636.22|23598.22|23631.39|23593.39|10
1620935770000|2021-05-13 19:56:10|23637.57|23599.57|23650.49|23612.49|23650.49|23612.49|23637.57|23599.57|10
1620935780000|2021-05-13 19:56:20|23653.17|23615.17|23651.22|23613.22|23653.53|23615.53|23651.12|23613.12|10
1620935790000|2021-05-13 19:56:30|23652.84|23614.84|23641.97|23603.97|23653.86|23615.86|23641.97|23603.97|10
1620935800000|2021-05-13 19:56:40|23640.17|23602.17|23633.98|23595.98|23640.17|23602.17|23633.21|23595.21|10
1620935810000|2021-05-13 19:56:50|23632.34|23594.34|23623.67|23585.67|23632.34|23594.34|23622.1|23584.1|10
1620935820000|2021-05-13 19:57:00|23622.41|23584.41|23628.36|23590.36|23629.5|23591.5|23621.82|23583.82|9
1620935830000|2021-05-13 19:57:10|23628.66|23590.66|23619.33|23581.33|23630.56|23592.56|23619.33|23581.33|10
1620935840000|2021-05-13 19:57:20|23618.43|23580.43|23605.28|23567.28|23618.69|23580.69|23605.28|23567.28|10
1620935850000|2021-05-13 19:57:30|23610.31|23572.31|23641.51|23603.51|23642.64|23604.64|23610.31|23572.31|10
1620935860000|2021-05-13 19:57:40|23644.08|23606.08|23634.55|23596.55|23644.47|23606.47|23634.43|23596.43|10
1620935870000|2021-05-13 19:57:50|23632.75|23594.75|23625.76|23587.76|23632.75|23594.75|23625.76|23587.76|10
1620935880000|2021-05-13 19:58:00|23624.85|23586.85|23616.15|23578.15|23625.09|23587.09|23616.15|23578.15|10
1620935890000|2021-05-13 19:58:10|23612.3|23574.3|23608.71|23570.71|23612.3|23574.3|23607.73|23569.73|10
1620935900000|2021-05-13 19:58:20|23610.81|23572.81|23626.67|23588.67|23626.67|23588.67|23610.81|23572.81|10
1620935910000|2021-05-13 19:58:30|23629.46|23591.46|23632.3|23594.3|23638.36|23600.36|23629.46|23591.46|10
1620935920000|2021-05-13 19:58:40|23628.87|23590.87|23619.04|23581.04|23628.87|23590.87|23619.04|23581.04|10
1620935930000|2021-05-13 19:58:50|23614.44|23576.44|23609.26|23571.26|23614.44|23576.44|23609.26|23571.26|10
1620935940000|2021-05-13 19:59:00|23609.79|23571.79|23611.78|23573.78|23612.05|23574.05|23605.56|23567.56|10
1620935950000|2021-05-13 19:59:10|23612.89|23574.89|23611.03|23573.03|23614.39|23576.39|23611.03|23573.03|10
1620935960000|2021-05-13 19:59:20|23611.05|23573.05|23596.17|23558.17|23611.05|23573.05|23596.17|23558.17|10
1620935970000|2021-05-13 19:59:30|23591.19|23553.19|23591.7|23553.7|23593.84|23555.84|23587.55|23549.55|10
1620935980000|2021-05-13 19:59:40|23590.43|23552.43|23590.6|23552.6|23593.67|23555.67|23590.43|23552.43|10
1620935990000|2021-05-13 19:59:50|23585.72|23547.72|23567.8|23529.8|23585.72|23547.72|23567.8|23529.8|10
1620936000000|2021-05-13 20:00:00|23567.89|23529.89|23556.01|23518.01|23568.31|23530.31|23554.47|23516.47|10
1620936010000|2021-05-13 20:00:10|23555.35|23517.35|23557.82|23519.82|23560.33|23522.33|23555.35|23517.35|10
1620936020000|2021-05-13 20:00:20|23554.26|23516.26|23552.63|23514.63|23554.26|23516.26|23551.33|23513.33|10
1620936030000|2021-05-13 20:00:30|23555.86|23517.86|23562.55|23524.55|23564.53|23526.53|23555.68|23517.68|10
1620936040000|2021-05-13 20:00:40|23562.58|23524.58|23583.82|23545.82|23583.82|23545.82|23562.58|23524.58|10
1620936050000|2021-05-13 20:00:50|23576.12|23538.12|23600.38|23562.38|23600.38|23562.38|23576.12|23538.12|10
1620936060000|2021-05-13 20:01:00|23601.1|23563.1|23660.37|23622.37|23660.37|23622.37|23601.1|23563.1|10
1620936070000|2021-05-13 20:01:10|23657.99|23619.99|23670.44|23632.44|23670.83|23632.83|23657.99|23619.99|10
1620936080000|2021-05-13 20:01:20|23672.2|23634.2|23691.97|23653.97|23691.97|23653.97|23672.2|23634.2|10
1620936090000|2021-05-13 20:01:30|23691.82|23653.82|23699.72|23661.72|23700.13|23662.13|23691.82|23653.82|10
1620936100000|2021-05-13 20:01:40|23701.28|23663.28|23717.01|23679.01|23717.01|23679.01|23701.28|23663.28|10
1620936110000|2021-05-13 20:01:50|23718.56|23680.56|23713.73|23675.73|23718.56|23680.56|23712.64|23674.64|10
1620936120000|2021-05-13 20:02:00|23710.61|23672.61|23680.64|23642.64|23710.61|23672.61|23680.64|23642.64|10
1620936130000|2021-05-13 20:02:10|23679.48|23641.48|23665.48|23627.48|23679.48|23641.48|23665.48|23627.48|10
1620936140000|2021-05-13 20:02:20|23664.48|23626.48|23639.18|23601.18|23664.48|23626.48|23635.86|23597.86|10
1620936150000|2021-05-13 20:02:30|23634.88|23596.88|23584.65|23546.65|23634.88|23596.88|23584.65|23546.65|9
1620936160000|2021-05-13 20:02:40|23582.39|23544.39|23560.86|23522.86|23582.39|23544.39|23560.86|23522.86|10
1620936170000|2021-05-13 20:02:50|23558.53|23520.53|23538.49|23500.49|23558.53|23520.53|23538.49|23500.49|10
1620936180000|2021-05-13 20:03:00|23537.28|23499.28|23516.97|23478.97|23537.28|23499.28|23516.97|23478.97|10
1620936190000|2021-05-13 20:03:10|23513.84|23475.84|23488.83|23450.83|23513.84|23475.84|23488.83|23450.83|10
1620936200000|2021-05-13 20:03:20|23488.36|23450.36|23482.98|23444.98|23490.43|23452.43|23477.02|23439.02|10
1620936210000|2021-05-13 20:03:30|23482.61|23444.61|23500.23|23462.23|23501.02|23463.02|23480.56|23442.56|10
1620936220000|2021-05-13 20:03:40|23501|23463|23498.95|23460.95|23505.45|23467.45|23497.76|23459.76|10
1620936230000|2021-05-13 20:03:50|23496.56|23458.56|23478.5|23440.5|23496.56|23458.56|23478.5|23440.5|10
1620936240000|2021-05-13 20:04:00|23477.32|23439.32|23457.39|23419.39|23477.32|23439.32|23457.39|23419.39|10
1620936250000|2021-05-13 20:04:10|23451.8|23413.8|23432.3|23394.3|23451.8|23413.8|23432.3|23394.3|10
1620936260000|2021-05-13 20:04:20|23431.41|23393.41|23423.08|23385.08|23431.41|23393.41|23423.08|23385.08|10
1620936270000|2021-05-13 20:04:30|23422.42|23384.42|23398.1|23360.1|23422.42|23384.42|23398.1|23360.1|10
1620936280000|2021-05-13 20:04:40|23398.06|23360.06|23404.54|23366.54|23404.54|23366.54|23394.4|23356.4|10
1620936290000|2021-05-13 20:04:50|23406.18|23368.18|23427.48|23389.48|23427.48|23389.48|23405.96|23367.96|10
1620936300000|2021-05-13 20:05:00|23431.31|23393.31|23450.74|23412.74|23450.74|23412.74|23431.31|23393.31|10
1620936310000|2021-05-13 20:05:10|23451.52|23413.52|23476.24|23438.24|23476.24|23438.24|23450.17|23412.17|10
1620936320000|2021-05-13 20:05:20|23484.6|23446.6|23489.77|23451.77|23494.08|23456.08|23483.41|23445.41|10
1620936330000|2021-05-13 20:05:30|23493.52|23455.52|23487.66|23449.66|23493.52|23455.52|23486.44|23448.44|10
1620936340000|2021-05-13 20:05:40|23495.73|23457.73|23527.53|23489.53|23529.73|23491.73|23495.73|23457.73|10
1620936350000|2021-05-13 20:05:50|23526.5|23488.5|23538.77|23500.77|23538.77|23500.77|23526.03|23488.03|10
1620936360000|2021-05-13 20:06:00|23538.47|23500.47|23539.12|23501.12|23540.76|23502.76|23537.65|23499.65|10
1620936370000|2021-05-13 20:06:10|23539.94|23501.94|23583.12|23545.12|23583.12|23545.12|23539.94|23501.94|10
1620936380000|2021-05-13 20:06:20|23588.06|23550.06|23602.14|23564.14|23602.14|23564.14|23588.06|23550.06|10
1620936390000|2021-05-13 20:06:30|23602.84|23564.84|23600.73|23562.73|23606.18|23568.18|23600.73|23562.73|10
1620936400000|2021-05-13 20:06:40|23599.13|23561.13|23593.19|23555.19|23599.13|23561.13|23593.15|23555.15|9
1620936410000|2021-05-13 20:06:50|23592.81|23554.81|23591.5|23553.5|23592.92|23554.92|23588.83|23550.83|10
1620936420000|2021-05-13 20:07:00|23596.52|23558.52|23617.81|23579.81|23617.81|23579.81|23596.52|23558.52|10
1620936430000|2021-05-13 20:07:10|23619.8|23581.8|23635.16|23597.16|23635.16|23597.16|23619.8|23581.8|10
1620936440000|2021-05-13 20:07:20|23639.35|23601.35|23643.82|23605.82|23646.36|23608.36|23639.35|23601.35|10
1620936450000|2021-05-13 20:07:30|23643.25|23605.25|23654.81|23616.81|23654.81|23616.81|23641.36|23603.36|10
1620936460000|2021-05-13 20:07:40|23655.5|23617.5|23668.41|23630.41|23668.41|23630.41|23652.38|23614.38|10
1620936470000|2021-05-13 20:07:50|23671.77|23633.77|23691.63|23653.63|23691.63|23653.63|23671.77|23633.77|10
1620936480000|2021-05-13 20:08:00|23693.81|23655.81|23695.83|23657.83|23695.83|23657.83|23689.66|23651.66|10
1620936490000|2021-05-13 20:08:10|23697.67|23659.67|23705.35|23667.35|23705.35|23667.35|23697.67|23659.67|10
1620936500000|2021-05-13 20:08:20|23705.5|23667.5|23717.07|23679.07|23718.43|23680.43|23705.5|23667.5|10
1620936510000|2021-05-13 20:08:30|23719.07|23681.07|23719.94|23681.94|23721.95|23683.95|23718.98|23680.98|10
1620936520000|2021-05-13 20:08:40|23714.06|23676.06|23720.16|23682.16|23720.16|23682.16|23711.29|23673.29|10
1620936530000|2021-05-13 20:08:50|23726.13|23688.13|23727.54|23689.54|23729.54|23691.54|23726.13|23688.13|9
1620936540000|2021-05-13 20:09:00|23727.73|23689.73|23714.61|23676.61|23727.73|23689.73|23714.61|23676.61|10
1620936550000|2021-05-13 20:09:10|23711.93|23673.93|23699.44|23661.44|23711.93|23673.93|23699.44|23661.44|10
1620936560000|2021-05-13 20:09:20|23699.12|23661.12|23674.33|23636.33|23699.12|23661.12|23674.33|23636.33|10
1620936570000|2021-05-13 20:09:30|23665.83|23627.83|23638.81|23600.81|23665.83|23627.83|23638.81|23600.81|10
1620936580000|2021-05-13 20:09:40|23634.15|23596.15|23635.62|23597.62|23638.82|23600.82|23631.31|23593.31|10
1620936590000|2021-05-13 20:09:50|23635.44|23597.44|23632.89|23594.89|23635.64|23597.64|23632.16|23594.16|10
1620936600000|2021-05-13 20:10:00|23631.9|23593.9|23626.9|23588.9|23631.9|23593.9|23626.31|23588.31|10
1620936610000|2021-05-13 20:10:10|23628.88|23590.88|23643.67|23605.67|23643.67|23605.67|23628.88|23590.88|10
1620936620000|2021-05-13 20:10:20|23645.82|23607.82|23682.16|23644.16|23682.16|23644.16|23645.82|23607.82|10
1620936630000|2021-05-13 20:10:30|23698.94|23660.94|23727.67|23689.67|23727.67|23689.67|23698.94|23660.94|10
1620936640000|2021-05-13 20:10:40|23729.64|23691.64|23745.23|23707.23|23745.23|23707.23|23729.64|23691.64|10
1620936650000|2021-05-13 20:10:50|23747.39|23709.39|23754.56|23716.56|23756.57|23718.57|23747.39|23709.39|10
1620936660000|2021-05-13 20:11:00|23756.13|23718.13|23764.07|23726.07|23764.07|23726.07|23755.31|23717.31|10
1620936670000|2021-05-13 20:11:10|23762.96|23724.96|23757.45|23719.45|23762.96|23724.96|23756.25|23718.25|10
1620936680000|2021-05-13 20:11:20|23757.52|23719.52|23750.71|23712.71|23757.75|23719.75|23750.57|23712.57|10
1620936690000|2021-05-13 20:11:30|23750.63|23712.63|23759.13|23721.13|23759.13|23721.13|23750.63|23712.63|10
1620936700000|2021-05-13 20:11:40|23758.55|23720.55|23763.67|23725.67|23763.67|23725.67|23758.55|23720.55|10
1620936710000|2021-05-13 20:11:50|23764.78|23726.78|23774.78|23736.78|23774.78|23736.78|23764.78|23726.78|10
1620936720000|2021-05-13 20:12:00|23776.66|23738.66|23775.36|23737.36|23777.36|23739.36|23775.36|23737.36|9
1620936730000|2021-05-13 20:12:10|23776.79|23738.79|23778.59|23740.59|23778.59|23740.59|23774.74|23736.74|10
1620936740000|2021-05-13 20:12:20|23780.78|23742.78|23779.6|23741.6|23782.19|23744.19|23779.6|23741.6|10
1620936750000|2021-05-13 20:12:30|23780.57|23742.57|23778.54|23740.54|23780.57|23742.57|23778.54|23740.54|9
1620936760000|2021-05-13 20:12:40|23779.1|23741.1|23789.79|23751.79|23789.79|23751.79|23779.1|23741.1|9
1620936770000|2021-05-13 20:12:50|23790.52|23752.52|23793.41|23755.41|23794.08|23756.08|23789.74|23751.74|10
1620936780000|2021-05-13 20:13:00|23793.51|23755.51|23791.55|23753.55|23796.62|23758.62|23791.55|23753.55|10
1620936790000|2021-05-13 20:13:10|23790.53|23752.53|23790.3|23752.3|23790.66|23752.66|23787.99|23749.99|10
1620936800000|2021-05-13 20:13:20|23791.26|23753.26|23790.16|23752.16|23791.4|23753.4|23790.14|23752.14|10
1620936810000|2021-05-13 20:13:30|23788.14|23750.14|23797.83|23759.83|23797.83|23759.83|23788.14|23750.14|10
1620936820000|2021-05-13 20:13:40|23798.5|23760.5|23808.06|23770.06|23808.06|23770.06|23798.5|23760.5|9
1620936830000|2021-05-13 20:13:50|23807.76|23769.76|23805.13|23767.13|23808.45|23770.45|23805.13|23767.13|10
1620936840000|2021-05-13 20:14:00|23803.08|23765.08|23803.32|23765.32|23803.55|23765.55|23802.09|23764.09|9
1620936850000|2021-05-13 20:14:10|23802.56|23764.56|23799.94|23761.94|23804.06|23766.06|23798.92|23760.92|10
1620936860000|2021-05-13 20:14:20|23796.66|23758.66|23788.26|23750.26|23796.66|23758.66|23787.16|23749.16|10
1620936870000|2021-05-13 20:14:30|23787.56|23749.56|23792.98|23754.98|23792.98|23754.98|23786.62|23748.62|10
1620936880000|2021-05-13 20:14:40|23793.52|23755.52|23800.61|23762.61|23800.61|23762.61|23793.52|23755.52|10
1620936890000|2021-05-13 20:14:50|23804.87|23766.87|23811.47|23773.47|23813.25|23775.25|23804.87|23766.87|10
1620936900000|2021-05-13 20:15:00|23815.92|23777.92|23833.41|23795.41|23833.41|23795.41|23815.92|23777.92|10
1620936910000|2021-05-13 20:15:10|23834.76|23796.76|23841.31|23803.31|23841.31|23803.31|23834.76|23796.76|10
1620936920000|2021-05-13 20:15:20|23844.69|23806.69|23858.2|23820.2|23858.33|23820.33|23844.69|23806.69|10
1620936930000|2021-05-13 20:15:30|23860.38|23822.38|23861.08|23823.08|23861.08|23823.08|23857.19|23819.19|10
1620936940000|2021-05-13 20:15:40|23859.88|23821.88|23858.45|23820.45|23860.95|23822.95|23858.45|23820.45|10
1620936950000|2021-05-13 20:15:50|23861.12|23823.12|23882.75|23844.75|23882.75|23844.75|23861.12|23823.12|10
1620936960000|2021-05-13 20:16:00|23880.75|23842.75|23892.62|23854.62|23892.62|23854.62|23879.73|23841.73|10
1620936970000|2021-05-13 20:16:10|23890.23|23852.23|23901.56|23863.56|23902.46|23864.46|23890.23|23852.23|10
1620936980000|2021-05-13 20:16:20|23902.27|23864.27|23911.25|23873.25|23913.9|23875.9|23902.27|23864.27|10
1620936990000|2021-05-13 20:16:30|23911.6|23873.6|23903.3|23865.3|23911.6|23873.6|23902.89|23864.89|10
1620937000000|2021-05-13 20:16:40|23903.42|23865.42|23899.72|23861.72|23903.94|23865.94|23899|23861|10
1620937010000|2021-05-13 20:16:50|23902.86|23864.86|23910.92|23872.92|23911.46|23873.46|23902.86|23864.86|10
1620937020000|2021-05-13 20:17:00|23910.76|23872.76|23911.86|23873.86|23913.8|23875.8|23909.2|23871.2|10
1620937030000|2021-05-13 20:17:10|23912.08|23874.08|23921.26|23883.26|23921.26|23883.26|23912.08|23874.08|10
1620937040000|2021-05-13 20:17:20|23923.56|23885.56|23931.13|23893.13|23931.13|23893.13|23923.23|23885.23|10
1620937050000|2021-05-13 20:17:30|23931.7|23893.7|23934.49|23896.49|23935.06|23897.06|23931.7|23893.7|10
1620937060000|2021-05-13 20:17:40|23934.36|23896.36|23938.23|23900.23|23938.25|23900.25|23934.36|23896.36|10
1620937070000|2021-05-13 20:17:50|23939.39|23901.39|23942.17|23904.17|23942.17|23904.17|23939.39|23901.39|10
1620937080000|2021-05-13 20:18:00|23947.43|23909.43|23945.85|23907.85|23948.68|23910.68|23945.82|23907.82|10
1620937090000|2021-05-13 20:18:10|23945.38|23907.38|23949.88|23911.88|23949.88|23911.88|23942.19|23904.19|10
1620937100000|2021-05-13 20:18:20|23950.97|23912.97|23963.51|23925.51|23963.51|23925.51|23950.97|23912.97|10
1620937110000|2021-05-13 20:18:30|23963.36|23925.36|23967.09|23929.09|23967.21|23929.21|23962.55|23924.55|10
1620937120000|2021-05-13 20:18:40|23967.02|23929.02|23977.47|23939.47|23977.47|23939.47|23966.05|23928.05|10
1620937130000|2021-05-13 20:18:50|23977.81|23939.81|23991.28|23953.28|23991.67|23953.67|23977.6|23939.6|10
1620937140000|2021-05-13 20:19:00|23992.23|23954.23|24001.69|23963.69|24002.69|23964.69|23991.79|23953.79|10
1620937150000|2021-05-13 20:19:10|24006.2|23968.2|24009.52|23971.52|24013.13|23975.13|24006.14|23968.14|10
1620937160000|2021-05-13 20:19:20|24006.15|23968.15|23996.78|23958.78|24006.15|23968.15|23996.06|23958.06|9
1620937170000|2021-05-13 20:19:30|23996.76|23958.76|23998.81|23960.81|23998.81|23960.81|23996.47|23958.47|10
1620937180000|2021-05-13 20:19:40|24000.93|23962.93|24005.58|23967.58|24006.26|23968.26|24000.93|23962.93|10
1620937190000|2021-05-13 20:19:50|24002.68|23964.68|23983.93|23945.93|24002.68|23964.68|23983.93|23945.93|10
1620937200000|2021-05-13 20:20:00|23981.63|23943.63|23963.84|23925.84|23981.63|23943.63|23963.84|23925.84|10
1620937210000|2021-05-13 20:20:10|23957.34|23919.34|23948.67|23910.67|23957.34|23919.34|23946.93|23908.93|10
1620937220000|2021-05-13 20:20:20|23951.67|23913.67|23955.02|23917.02|23956.92|23918.92|23951.67|23913.67|10
1620937230000|2021-05-13 20:20:30|23953.17|23915.17|23957.08|23919.08|23959.14|23921.14|23953.17|23915.17|10
1620937240000|2021-05-13 20:20:40|23956.33|23918.33|23951.35|23913.35|23957.76|23919.76|23951.35|23913.35|9
1620937250000|2021-05-13 20:20:50|23948.14|23910.14|23925.12|23887.12|23948.89|23910.89|23925.12|23887.12|10
1620937260000|2021-05-13 20:21:00|23923.13|23885.13|23907.06|23869.06|23923.13|23885.13|23907.06|23869.06|10
1620937270000|2021-05-13 20:21:10|23906.57|23868.57|23910.9|23872.9|23911.72|23873.72|23905.79|23867.79|10
1620937280000|2021-05-13 20:21:20|23908.4|23870.4|23907.21|23869.21|23911.17|23873.17|23907.21|23869.21|10
1620937290000|2021-05-13 20:21:30|23907.28|23869.28|23892.5|23854.5|23907.28|23869.28|23892.5|23854.5|10
1620937300000|2021-05-13 20:21:40|23887.08|23849.08|23856.57|23818.57|23887.08|23849.08|23856.2|23818.2|10
1620937310000|2021-05-13 20:21:50|23852.4|23814.4|23840.46|23802.46|23852.4|23814.4|23840.46|23802.46|10
1620937320000|2021-05-13 20:22:00|23839.21|23801.21|23835.08|23797.08|23841|23803|23834.49|23796.49|10
1620937330000|2021-05-13 20:22:10|23833.46|23795.46|23822.05|23784.05|23833.46|23795.46|23822.05|23784.05|10
1620937340000|2021-05-13 20:22:20|23818.49|23780.49|23826.54|23788.54|23826.54|23788.54|23817.22|23779.22|10
1620937350000|2021-05-13 20:22:30|23828.87|23790.87|23866.15|23828.15|23870.59|23832.59|23828.87|23790.87|10
1620937360000|2021-05-13 20:22:40|23868.51|23830.51|23883.32|23845.32|23885.12|23847.12|23868.51|23830.51|10
1620937370000|2021-05-13 20:22:50|23888.57|23850.57|23902.74|23864.74|23902.74|23864.74|23888.57|23850.57|10
1620937380000|2021-05-13 20:23:00|23904.91|23866.91|23907.83|23869.83|23908.91|23870.91|23904.91|23866.91|10
1620937390000|2021-05-13 20:23:10|23908.74|23870.74|23898.8|23860.8|23909.41|23871.41|23898.8|23860.8|10
1620937400000|2021-05-13 20:23:20|23897.61|23859.61|23883.7|23845.7|23897.61|23859.61|23883.7|23845.7|10
1620937410000|2021-05-13 20:23:30|23875.99|23837.99|23856.1|23818.1|23875.99|23837.99|23856.1|23818.1|10
1620937420000|2021-05-13 20:23:40|23852.76|23814.76|23842.21|23804.21|23852.76|23814.76|23842.17|23804.17|10
1620937430000|2021-05-13 20:23:50|23840.24|23802.24|23836.85|23798.85|23840.24|23802.24|23832.65|23794.65|10
1620937440000|2021-05-13 20:24:00|23837.47|23799.47|23828.78|23790.78|23841.04|23803.04|23828.19|23790.19|10
1620937450000|2021-05-13 20:24:10|23822.69|23784.69|23813.6|23775.6|23822.69|23784.69|23813.6|23775.6|9
1620937460000|2021-05-13 20:24:20|23814.18|23776.18|23826.6|23788.6|23826.6|23788.6|23814.18|23776.18|10
1620937470000|2021-05-13 20:24:30|23827.5|23789.5|23827.82|23789.82|23831.81|23793.81|23827.5|23789.5|10
1620937480000|2021-05-13 20:24:40|23828.14|23790.14|23820.47|23782.47|23828.14|23790.14|23820.47|23782.47|9
1620937490000|2021-05-13 20:24:50|23816.11|23778.11|23800.11|23762.11|23816.11|23778.11|23800.11|23762.11|10
1620937500000|2021-05-13 20:25:00|23798.87|23760.87|23784.78|23746.78|23798.87|23760.87|23784.78|23746.78|10
1620937510000|2021-05-13 20:25:10|23781.34|23743.34|23765.96|23727.96|23781.34|23743.34|23765.96|23727.96|10
1620937520000|2021-05-13 20:25:20|23762.19|23724.19|23763.35|23725.35|23768.07|23730.07|23754.15|23716.15|10
1620937530000|2021-05-13 20:25:30|23760.53|23722.53|23769.19|23731.19|23769.19|23731.19|23759.95|23721.95|10
1620937540000|2021-05-13 20:25:40|23769.93|23731.93|23789.01|23751.01|23789.01|23751.01|23769.93|23731.93|10
1620937550000|2021-05-13 20:25:50|23791.91|23753.91|23811.22|23773.22|23815.34|23777.34|23791.91|23753.91|10
1620937560000|2021-05-13 20:26:00|23810.88|23772.88|23786.56|23748.56|23810.88|23772.88|23786.56|23748.56|10
1620937570000|2021-05-13 20:26:10|23784.74|23746.74|23777.83|23739.83|23784.74|23746.74|23777.83|23739.83|10
1620937580000|2021-05-13 20:26:20|23776.66|23738.66|23767.2|23729.2|23776.66|23738.66|23767.2|23729.2|10
1620937590000|2021-05-13 20:26:30|23768.24|23730.24|23772.1|23734.1|23772.24|23734.24|23768.24|23730.24|10
1620937600000|2021-05-13 20:26:40|23771.78|23733.78|23771.98|23733.98|23773.17|23735.17|23769.27|23731.27|10
1620937610000|2021-05-13 20:26:50|23771.12|23733.12|23769.5|23731.5|23773.73|23735.73|23766.56|23728.56|10
1620937620000|2021-05-13 20:27:00|23771.89|23733.89|23779.02|23741.02|23779.02|23741.02|23771.89|23733.89|10
1620937630000|2021-05-13 20:27:10|23781|23743|23790.33|23752.33|23791.05|23753.05|23778.87|23740.87|10
1620937640000|2021-05-13 20:27:20|23794.06|23756.06|23809.66|23771.66|23809.66|23771.66|23794.06|23756.06|10
1620937650000|2021-05-13 20:27:30|23814.32|23776.32|23823.03|23785.03|23826.45|23788.45|23814.32|23776.32|10
1620937660000|2021-05-13 20:27:40|23822.33|23784.33|23825.63|23787.63|23826.3|23788.3|23822.33|23784.33|10
1620937670000|2021-05-13 20:27:50|23826.53|23788.53|23827.05|23789.05|23827.36|23789.36|23824.92|23786.92|10
1620937680000|2021-05-13 20:28:00|23828.86|23790.86|23831.06|23793.06|23833.01|23795.01|23827.97|23789.97|10
1620937690000|2021-05-13 20:28:10|23837.44|23799.44|23861.08|23823.08|23861.08|23823.08|23837.44|23799.44|10
1620937700000|2021-05-13 20:28:20|23864.32|23826.32|23852.66|23814.66|23864.52|23826.52|23852.66|23814.66|10
1620937710000|2021-05-13 20:28:30|23851.8|23813.8|23845.41|23807.41|23851.8|23813.8|23845.41|23807.41|10
1620937720000|2021-05-13 20:28:40|23845.24|23807.24|23843.37|23805.37|23846.32|23808.32|23843.37|23805.37|10
1620937730000|2021-05-13 20:28:50|23840.39|23802.39|23836.88|23798.88|23840.39|23802.39|23836.73|23798.73|10
1620937740000|2021-05-13 20:29:00|23836.8|23798.8|23851.6|23813.6|23851.72|23813.72|23836.8|23798.8|10
1620937750000|2021-05-13 20:29:10|23852.42|23814.42|23842.67|23804.67|23853.72|23815.72|23842.67|23804.67|10
1620937760000|2021-05-13 20:29:20|23842.61|23804.61|23842.97|23804.97|23844.17|23806.17|23842.61|23804.61|10
1620937770000|2021-05-13 20:29:30|23840.61|23802.61|23815.42|23777.42|23840.61|23802.61|23815.42|23777.42|9
1620937780000|2021-05-13 20:29:40|23814.72|23776.72|23812.32|23774.32|23816.39|23778.39|23811.89|23773.89|10
1620937790000|2021-05-13 20:29:50|23812.55|23774.55|23808.11|23770.11|23812.67|23774.67|23808.11|23770.11|10
1620937800000|2021-05-13 20:30:00|23809.16|23771.16|23828.59|23790.59|23828.59|23790.59|23808.17|23770.17|10
1620937810000|2021-05-13 20:30:10|23832.38|23794.38|23868.64|23830.64|23868.64|23830.64|23832.38|23794.38|10
1620937820000|2021-05-13 20:30:20|23878.33|23840.33|23912.53|23874.53|23912.53|23874.53|23878.33|23840.33|10
1620937830000|2021-05-13 20:30:30|23917.22|23879.22|23951.02|23913.02|23957.02|23919.02|23917.22|23879.22|10
1620937840000|2021-05-13 20:30:40|23939.63|23901.63|23939.33|23901.33|23941.95|23903.95|23938.37|23900.37|10
1620937850000|2021-05-13 20:30:50|23939.19|23901.19|23935.16|23897.16|23939.19|23901.19|23934.86|23896.86|10
1620937860000|2021-05-13 20:31:00|23936.33|23898.33|23941.97|23903.97|23941.97|23903.97|23936.33|23898.33|10
1620937870000|2021-05-13 20:31:10|23945.11|23907.11|23952|23914|23952.66|23914.66|23945.11|23907.11|10
1620937880000|2021-05-13 20:31:20|23953.06|23915.06|23937.25|23899.25|23953.2|23915.2|23937.25|23899.25|10
1620937890000|2021-05-13 20:31:30|23925.83|23887.83|23899.77|23861.77|23925.83|23887.83|23899.72|23861.72|10
1620937900000|2021-05-13 20:31:40|23898.64|23860.64|23902.26|23864.26|23902.26|23864.26|23895.33|23857.33|10
1620937910000|2021-05-13 20:31:50|23903.06|23865.06|23914.7|23876.7|23916.14|23878.14|23903.06|23865.06|10
1620937920000|2021-05-13 20:32:00|23915.94|23877.94|23905.47|23867.47|23915.94|23877.94|23904.47|23866.47|10
1620937930000|2021-05-13 20:32:10|23905.16|23867.16|23867.27|23829.27|23905.16|23867.16|23867.14|23829.14|10
1620937940000|2021-05-13 20:32:20|23867.49|23829.49|23853.16|23815.16|23867.49|23829.49|23852.29|23814.29|10
1620937950000|2021-05-13 20:32:30|23853.72|23815.72|23852.61|23814.61|23853.72|23815.72|23850.47|23812.47|10
1620937960000|2021-05-13 20:32:40|23851.83|23813.83|23868.89|23830.89|23869.39|23831.39|23851.83|23813.83|10
1620937970000|2021-05-13 20:32:50|23867.78|23829.78|23874.13|23836.13|23874.13|23836.13|23867.31|23829.31|10
1620937980000|2021-05-13 20:33:00|23874.56|23836.56|23881.08|23843.08|23881.08|23843.08|23873.93|23835.93|10
1620937990000|2021-05-13 20:33:10|23879.9|23841.9|23876.03|23838.03|23879.9|23841.9|23874.55|23836.55|10
1620938000000|2021-05-13 20:33:20|23875.77|23837.77|23867.91|23829.91|23875.77|23837.77|23867.04|23829.04|10
1620938010000|2021-05-13 20:33:30|23866.97|23828.97|23873.41|23835.41|23873.41|23835.41|23865.72|23827.72|10
1620938020000|2021-05-13 20:33:40|23873.64|23835.64|23902.64|23864.64|23902.64|23864.64|23873.64|23835.64|10
1620938030000|2021-05-13 20:33:50|23903.85|23865.85|23930.65|23892.65|23930.65|23892.65|23903.85|23865.85|10
1620938040000|2021-05-13 20:34:00|23932.83|23894.83|23940.03|23902.03|23940.94|23902.94|23932.83|23894.83|10
1620938050000|2021-05-13 20:34:10|23937.9|23899.9|23932.77|23894.77|23937.9|23899.9|23932.77|23894.77|10
1620938060000|2021-05-13 20:34:20|23932.29|23894.29|23922.66|23884.66|23932.4|23894.4|23922.66|23884.66|10
1620938070000|2021-05-13 20:34:30|23922.05|23884.05|23909.42|23871.42|23922.05|23884.05|23909.42|23871.42|10
1620938080000|2021-05-13 20:34:40|23909.22|23871.22|23903.29|23865.29|23909.22|23871.22|23903.25|23865.25|10
1620938090000|2021-05-13 20:34:50|23903.96|23865.96|23905.37|23867.37|23905.37|23867.37|23900.98|23862.98|10
1620938100000|2021-05-13 20:35:00|23906.27|23868.27|23925.3|23887.3|23925.3|23887.3|23906.27|23868.27|10
1620938110000|2021-05-13 20:35:10|23925.97|23887.97|23953.31|23915.31|23953.31|23915.31|23925.97|23887.97|10
1620938120000|2021-05-13 20:35:20|23955.97|23917.97|23980.04|23942.04|23982.49|23944.49|23955.97|23917.97|10
1620938130000|2021-05-13 20:35:30|23977.05|23939.05|23974.46|23936.46|23977.05|23939.05|23969.77|23931.77|10
1620938140000|2021-05-13 20:35:40|23974.07|23936.07|23962.69|23924.69|23974.07|23936.07|23961.26|23923.26|10
1620938150000|2021-05-13 20:35:50|23962.14|23924.14|23959.25|23921.25|23963.19|23925.19|23959.25|23921.25|10
1620938160000|2021-05-13 20:36:00|23958.44|23920.44|23965.6|23927.6|23965.99|23927.99|23958.44|23920.44|10
1620938170000|2021-05-13 20:36:10|23967.14|23929.14|23983.37|23945.37|23983.37|23945.37|23967.14|23929.14|10
1620938180000|2021-05-13 20:36:20|23983.23|23945.23|23998.48|23960.48|23998.98|23960.98|23983.23|23945.23|10
1620938190000|2021-05-13 20:36:30|23999.12|23961.12|24005.31|23967.31|24006.77|23968.77|23999.12|23961.12|10
1620938200000|2021-05-13 20:36:40|24005.41|23967.41|24002.87|23964.87|24010.78|23972.78|24002.87|23964.87|10
1620938210000|2021-05-13 20:36:50|24001.55|23963.55|24002.86|23964.86|24003.74|23965.74|24001.12|23963.12|10
1620938220000|2021-05-13 20:37:00|24003.34|23965.34|23996.02|23958.02|24004.23|23966.23|23995.71|23957.71|10
1620938230000|2021-05-13 20:37:10|23995.26|23957.26|23991.92|23953.92|23995.26|23957.26|23990.51|23952.51|10
1620938240000|2021-05-13 20:37:20|23991.35|23953.35|23986.79|23948.79|23991.35|23953.35|23986.79|23948.79|10
1620938250000|2021-05-13 20:37:30|23986.88|23948.88|23973.53|23935.53|23986.88|23948.88|23973.53|23935.53|10
1620938260000|2021-05-13 20:37:40|23972.92|23934.92|23971.35|23933.35|23972.92|23934.92|23966.45|23928.45|10
1620938270000|2021-05-13 20:37:50|23971.39|23933.39|23976.36|23938.36|23976.36|23938.36|23971.39|23933.39|10
1620938280000|2021-05-13 20:38:00|23976.74|23938.74|23971.1|23933.1|23976.74|23938.74|23971.1|23933.1|10
1620938290000|2021-05-13 20:38:10|23969|23931|23968.6|23930.6|23970.11|23932.11|23967.41|23929.41|10
1620938300000|2021-05-13 20:38:20|23968.23|23930.23|23960.86|23922.86|23968.23|23930.23|23960.42|23922.42|10
1620938310000|2021-05-13 20:38:30|23960.79|23922.79|23972.81|23934.81|23972.9|23934.9|23960.79|23922.79|10
1620938320000|2021-05-13 20:38:40|23973.23|23935.23|23984.2|23946.2|23984.2|23946.2|23973.23|23935.23|10
1620938330000|2021-05-13 20:38:50|23986.99|23948.99|23998.94|23960.94|23999.89|23961.89|23986.99|23948.99|10
1620938340000|2021-05-13 20:39:00|24001.11|23963.11|23995.87|23957.87|24001.11|23963.11|23995.6|23957.6|10
1620938350000|2021-05-13 20:39:10|23996.21|23958.21|23992.45|23954.45|23996.21|23958.21|23992.08|23954.08|10
1620938360000|2021-05-13 20:39:20|23992.21|23954.21|23980.73|23942.73|23992.21|23954.21|23980.73|23942.73|10
1620938370000|2021-05-13 20:39:30|23978.26|23940.26|23968.99|23930.99|23978.26|23940.26|23968.99|23930.99|10
1620938380000|2021-05-13 20:39:40|23969.81|23931.81|23967.58|23929.58|23969.89|23931.89|23966.3|23928.3|10
1620938390000|2021-05-13 20:39:50|23968.11|23930.11|23963.06|23925.06|23968.11|23930.11|23963.06|23925.06|10
1620938400000|2021-05-13 20:40:00|23964.12|23926.12|23970.38|23932.38|23970.38|23932.38|23964.12|23926.12|10
1620938410000|2021-05-13 20:40:10|23974.32|23936.32|23982.4|23944.4|23982.4|23944.4|23974.32|23936.32|10
1620938420000|2021-05-13 20:40:20|23982.34|23944.34|23969.66|23931.66|23983.69|23945.69|23969.66|23931.66|10
1620938430000|2021-05-13 20:40:30|23971.57|23933.57|23959.17|23921.17|23971.57|23933.57|23959.17|23921.17|10
1620938440000|2021-05-13 20:40:40|23957.85|23919.85|23959.67|23921.67|23960.94|23922.94|23957.85|23919.85|10
1620938450000|2021-05-13 20:40:50|23960.68|23922.68|23959.4|23921.4|23960.68|23922.68|23956.43|23918.43|10
1620938460000|2021-05-13 20:41:00|23959.69|23921.69|23958.16|23920.16|23959.69|23921.69|23956.71|23918.71|10
1620938470000|2021-05-13 20:41:10|23957.87|23919.87|23955.06|23917.06|23958.38|23920.38|23954.89|23916.89|10
1620938480000|2021-05-13 20:41:20|23956.04|23918.04|23949.31|23911.31|23956.04|23918.04|23949.31|23911.31|10
1620938490000|2021-05-13 20:41:30|23949.83|23911.83|23959.23|23921.23|23959.53|23921.53|23949.83|23911.83|10
1620938500000|2021-05-13 20:41:40|23959.88|23921.88|23952.65|23914.65|23959.88|23921.88|23952.65|23914.65|10
1620938510000|2021-05-13 20:41:50|23951.44|23913.44|23945.17|23907.17|23951.44|23913.44|23945.17|23907.17|10
1620938520000|2021-05-13 20:42:00|23946.88|23908.88|23940.3|23902.3|23946.88|23908.88|23940.3|23902.3|10
1620938530000|2021-05-13 20:42:10|23939.21|23901.21|23924.1|23886.1|23939.21|23901.21|23923.98|23885.98|10
1620938540000|2021-05-13 20:42:20|23923.78|23885.78|23925.65|23887.65|23925.65|23887.65|23921.87|23883.87|10
1620938550000|2021-05-13 20:42:30|23924.54|23886.54|23927.71|23889.71|23927.71|23889.71|23923.83|23885.83|10
1620938560000|2021-05-13 20:42:40|23928.38|23890.38|23935.64|23897.64|23935.64|23897.64|23928.38|23890.38|10
1620938570000|2021-05-13 20:42:50|23936.12|23898.12|23937.95|23899.95|23937.95|23899.95|23935.6|23897.6|10
1620938580000|2021-05-13 20:43:00|23939.21|23901.21|23941.18|23903.18|23942.79|23904.79|23939.21|23901.21|10
1620938590000|2021-05-13 20:43:10|23940.22|23902.22|23938.17|23900.17|23940.37|23902.37|23938.17|23900.17|10
1620938600000|2021-05-13 20:43:20|23936.94|23898.94|23937.05|23899.05|23940.37|23902.37|23936.94|23898.94|10
1620938610000|2021-05-13 20:43:30|23936.21|23898.21|23938.15|23900.15|23938.15|23900.15|23935.53|23897.53|10
1620938620000|2021-05-13 20:43:40|23938.83|23900.83|23938.59|23900.59|23941.34|23903.34|23938.59|23900.59|10
1620938630000|2021-05-13 20:43:50|23939.88|23901.88|23954.48|23916.48|23954.48|23916.48|23939.88|23901.88|10
1620938640000|2021-05-13 20:44:00|23956.07|23918.07|23964.36|23926.36|23964.73|23926.73|23956.07|23918.07|10
1620938650000|2021-05-13 20:44:10|23964.25|23926.25|23958.69|23920.69|23964.64|23926.64|23958.69|23920.69|10
1620938660000|2021-05-13 20:44:20|23959.32|23921.32|23963.02|23925.02|23963.71|23925.71|23959.32|23921.32|10
1620938670000|2021-05-13 20:44:30|23962.82|23924.82|23960.05|23922.05|23962.95|23924.95|23959.55|23921.55|10
1620938680000|2021-05-13 20:44:40|23964.16|23926.16|23968.13|23930.13|23968.13|23930.13|23964.16|23926.16|10
1620938690000|2021-05-13 20:44:50|23968.45|23930.45|23980.45|23942.45|23980.45|23942.45|23968.45|23930.45|10
1620938700000|2021-05-13 20:45:00|23985.96|23947.96|24009.96|23971.96|24009.96|23971.96|23985.96|23947.96|10
1620938710000|2021-05-13 20:45:10|24010.93|23972.93|24037.26|23999.26|24037.26|23999.26|24010.93|23972.93|9
1620938720000|2021-05-13 20:45:20|24041.79|24003.79|24074.08|24036.08|24074.08|24036.08|24041.79|24003.79|10
1620938730000|2021-05-13 20:45:30|24074.36|24036.36|24073.69|24035.69|24081.22|24043.22|24073.69|24035.69|10
1620938740000|2021-05-13 20:45:40|24072.79|24034.79|24070.29|24032.29|24074.08|24036.08|24069.02|24031.02|10
1620938750000|2021-05-13 20:45:50|24069.92|24031.92|24074.8|24036.8|24074.8|24036.8|24068.26|24030.26|10
1620938760000|2021-05-13 20:46:00|24077.15|24039.15|24074.18|24036.18|24077.15|24039.15|24070.18|24032.18|10
1620938770000|2021-05-13 20:46:10|24072.63|24034.63|24076.31|24038.31|24078.69|24040.69|24071.68|24033.68|10
1620938780000|2021-05-13 20:46:20|24074.68|24036.68|24074.79|24036.79|24079.96|24041.96|24074.68|24036.68|10
1620938790000|2021-05-13 20:46:30|24074.11|24036.11|24057.11|24019.11|24074.11|24036.11|24057.11|24019.11|10
1620938800000|2021-05-13 20:46:40|24057.4|24019.4|24053.82|24015.82|24057.4|24019.4|24052.54|24014.54|10
1620938810000|2021-05-13 20:46:50|24055.34|24017.34|24055.72|24017.72|24060.26|24022.26|24055.34|24017.34|10
1620938820000|2021-05-13 20:47:00|24057.7|24019.7|24041.53|24003.53|24057.7|24019.7|24041.53|24003.53|10
1620938830000|2021-05-13 20:47:10|24041.74|24003.74|24020.81|23982.81|24041.74|24003.74|24020.81|23982.81|10
1620938840000|2021-05-13 20:47:20|24020.65|23982.65|24015.08|23977.08|24020.65|23982.65|24015.08|23977.08|10
1620938850000|2021-05-13 20:47:30|24016.06|23978.06|23995.93|23957.93|24016.14|23978.14|23995.93|23957.93|10
1620938860000|2021-05-13 20:47:40|23995.33|23957.33|24001.42|23963.42|24002.27|23964.27|23995.22|23957.22|10
1620938870000|2021-05-13 20:47:50|24001.3|23963.3|23987.74|23949.74|24001.66|23963.66|23987.74|23949.74|10
1620938880000|2021-05-13 20:48:00|23985.61|23947.61|23963.24|23925.24|23985.61|23947.61|23963.24|23925.24|10
1620938890000|2021-05-13 20:48:10|23962.3|23924.3|23958.66|23920.66|23962.3|23924.3|23958.56|23920.56|10
1620938900000|2021-05-13 20:48:20|23959.34|23921.34|23951.46|23913.46|23959.34|23921.34|23951.46|23913.46|10
1620938910000|2021-05-13 20:48:30|23952.01|23914.01|23946.22|23908.22|23952.01|23914.01|23942.37|23904.37|10
1620938920000|2021-05-13 20:48:40|23945.64|23907.64|23949.65|23911.65|23949.65|23911.65|23945.64|23907.64|9
1620938930000|2021-05-13 20:48:50|23949.42|23911.42|23956.9|23918.9|23957.72|23919.72|23949.42|23911.42|10
1620938940000|2021-05-13 20:49:00|23957.15|23919.15|23956.05|23918.05|23962.42|23924.42|23954.74|23916.74|10
1620938950000|2021-05-13 20:49:10|23958.5|23920.5|23970.72|23932.72|23971.72|23933.72|23958.5|23920.5|9
1620938960000|2021-05-13 20:49:20|23970.65|23932.65|23971.11|23933.11|23971.35|23933.35|23963.25|23925.25|10
1620938970000|2021-05-13 20:49:30|23972.05|23934.05|23975.72|23937.72|23978.93|23940.93|23972.05|23934.05|10
1620938980000|2021-05-13 20:49:40|23974.96|23936.96|23962.87|23924.87|23974.96|23936.96|23962.87|23924.87|10
1620938990000|2021-05-13 20:49:50|23963.73|23925.73|23963.73|23925.73|23963.73|23925.73|23963.73|23925.73|1
1620939000000|2021-05-13 20:50:00|23957.1|23919.1|23959.88|23921.88|23961.1|23923.1|23957.1|23919.1|10
1620939010000|2021-05-13 20:50:10|23962.56|23924.56|23970.32|23932.32|23970.32|23932.32|23962.56|23924.56|10
1620939020000|2021-05-13 20:50:20|23972.86|23934.86|23974|23936|23974|23936|23971.11|23933.11|9
1620939030000|2021-05-13 20:50:30|23972.73|23934.73|23980.35|23942.35|23980.35|23942.35|23972.73|23934.73|10
1620939040000|2021-05-13 20:50:40|23981.43|23943.43|24001.34|23963.34|24001.34|23963.34|23981.43|23943.43|10
1620939050000|2021-05-13 20:50:50|24002.3|23964.3|24012.24|23974.24|24012.24|23974.24|24002.3|23964.3|10
1620939060000|2021-05-13 20:51:00|24012.09|23974.09|24006.21|23968.21|24014.24|23976.24|24006.21|23968.21|10
1620939070000|2021-05-13 20:51:10|24007.02|23969.02|23995.58|23957.58|24008.54|23970.54|23995.58|23957.58|10
1620939080000|2021-05-13 20:51:20|23995.01|23957.01|23985.11|23947.11|23995.01|23957.01|23984.39|23946.39|10
1620939090000|2021-05-13 20:51:30|23985.91|23947.91|23987.66|23949.66|23988.02|23950.02|23982.6|23944.6|10
1620939100000|2021-05-13 20:51:40|23988.31|23950.31|23989.27|23951.27|23989.8|23951.8|23987.03|23949.03|10
1620939110000|2021-05-13 20:51:50|23989.86|23951.86|24002.26|23964.26|24002.26|23964.26|23989.86|23951.86|10
1620939120000|2021-05-13 20:52:00|24001.73|23963.73|24000.64|23962.64|24002.67|23964.67|23997.08|23959.08|10
1620939130000|2021-05-13 20:52:10|24000.3|23962.3|23990.6|23952.6|24000.3|23962.3|23990.55|23952.55|10
1620939140000|2021-05-13 20:52:20|23989.66|23951.66|23987.68|23949.68|23989.66|23951.66|23987.68|23949.68|10
1620939150000|2021-05-13 20:52:30|23987.23|23949.23|23991.31|23953.31|23991.58|23953.58|23986.96|23948.96|10
1620939160000|2021-05-13 20:52:40|23992.32|23954.32|23991.5|23953.5|23993.32|23955.32|23991.2|23953.2|9
1620939170000|2021-05-13 20:52:50|23990.47|23952.47|23989.91|23951.91|23990.47|23952.47|23986.7|23948.7|10
1620939180000|2021-05-13 20:53:00|23993.05|23955.05|23988.74|23950.74|23996.03|23958.03|23988.74|23950.74|10
1620939190000|2021-05-13 20:53:10|23987|23949|23996.3|23958.3|23996.3|23958.3|23987|23949|10
1620939200000|2021-05-13 20:53:20|23997.86|23959.86|24011.43|23973.43|24011.43|23973.43|23997.86|23959.86|10
1620939210000|2021-05-13 20:53:30|24011.86|23973.86|24006.64|23968.64|24012.28|23974.28|24004.5|23966.5|10
1620939220000|2021-05-13 20:53:40|24004.75|23966.75|24009.35|23971.35|24009.35|23971.35|24004.75|23966.75|10
1620939230000|2021-05-13 20:53:50|24008.33|23970.33|24023.68|23985.68|24023.68|23985.68|24008.33|23970.33|10
1620939240000|2021-05-13 20:54:00|24024.35|23986.35|24030.62|23992.62|24030.62|23992.62|24024.35|23986.35|10
1620939250000|2021-05-13 20:54:10|24031.84|23993.84|24027.18|23989.18|24032.78|23994.78|24027.18|23989.18|10
1620939260000|2021-05-13 20:54:20|24026.96|23988.96|24014.26|23976.26|24027.19|23989.19|24014.26|23976.26|10
1620939270000|2021-05-13 20:54:30|24013.8|23975.8|24008.1|23970.1|24013.88|23975.88|24008.1|23970.1|10
1620939280000|2021-05-13 20:54:40|24006.55|23968.55|24011.42|23973.42|24011.42|23973.42|24005.18|23967.18|10
1620939290000|2021-05-13 20:54:50|24012.47|23974.47|24016.65|23978.65|24017.25|23979.25|24012.47|23974.47|9
1620939300000|2021-05-13 20:55:00|24017.44|23979.44|24017.54|23979.54|24017.74|23979.74|24015.2|23977.2|10
1620939310000|2021-05-13 20:55:10|24017.21|23979.21|24016.71|23978.71|24018.58|23980.58|24014.32|23976.32|10
1620939320000|2021-05-13 20:55:20|24015.42|23977.42|24021.74|23983.74|24021.74|23983.74|24015.42|23977.42|10
1620939330000|2021-05-13 20:55:30|24023|23985|24019.08|23981.08|24025.36|23987.36|24019.08|23981.08|10
1620939340000|2021-05-13 20:55:40|24022.57|23984.57|24020.49|23982.49|24023.53|23985.53|24018.42|23980.42|10
1620939350000|2021-05-13 20:55:50|24020.52|23982.52|24013.97|23975.97|24020.52|23982.52|24013.97|23975.97|10
1620939360000|2021-05-13 20:56:00|24012.09|23974.09|24007.26|23969.26|24012.09|23974.09|24004.95|23966.95|10
1620939370000|2021-05-13 20:56:10|24008.01|23970.01|23998.86|23960.86|24008.01|23970.01|23996.63|23958.63|10
1620939380000|2021-05-13 20:56:20|23998.11|23960.11|24001.61|23963.61|24004.16|23966.16|23998.11|23960.11|10
1620939390000|2021-05-13 20:56:30|24000.67|23962.67|24000.21|23962.21|24004.36|23966.36|24000.21|23962.21|10
1620939400000|2021-05-13 20:56:40|23999.12|23961.12|24000.02|23962.02|24001.5|23963.5|23999.12|23961.12|10
1620939410000|2021-05-13 20:56:50|24001.39|23963.39|24004.41|23966.41|24004.41|23966.41|24000.72|23962.72|10
1620939420000|2021-05-13 20:57:00|24005.08|23967.08|24011.19|23973.19|24011.19|23973.19|24004.71|23966.71|10
1620939430000|2021-05-13 20:57:10|24012.04|23974.04|24014.56|23976.56|24017.2|23979.2|24011.66|23973.66|10
1620939440000|2021-05-13 20:57:20|24014.06|23976.06|24013.92|23975.92|24016.61|23978.61|24012.96|23974.96|10
1620939450000|2021-05-13 20:57:30|24015.53|23977.53|24044.81|24006.81|24044.81|24006.81|24015.53|23977.53|10
1620939460000|2021-05-13 20:57:40|24045.4|24007.4|24049.96|24011.96|24051.72|24013.72|24045.4|24007.4|10
1620939470000|2021-05-13 20:57:50|24051.19|24013.19|24050.41|24012.41|24051.94|24013.94|24047.73|24009.73|10
1620939480000|2021-05-13 20:58:00|24049.82|24011.82|24045.17|24007.17|24051.83|24013.83|24044.31|24006.31|10
1620939490000|2021-05-13 20:58:10|24045.3|24007.3|24036.51|23998.51|24045.77|24007.77|24035.93|23997.93|10
1620939500000|2021-05-13 20:58:20|24035.29|23997.29|24031.55|23993.55|24036.94|23998.94|24031.31|23993.31|9
1620939510000|2021-05-13 20:58:30|24031.33|23993.33|24033.05|23995.05|24034.13|23996.13|24030.35|23992.35|10
1620939520000|2021-05-13 20:58:40|24033.2|23995.2|24032.76|23994.76|24033.64|23995.64|24031.96|23993.96|10
1620939530000|2021-05-13 20:58:50|24032.44|23994.44|24034.8|23996.8|24035.49|23997.49|24031.36|23993.36|10
1620939540000|2021-05-13 20:59:00|24034.83|23996.83|24037.43|23999.43|24039.22|24001.22|24034.02|23996.02|10
1620939550000|2021-05-13 20:59:10|24036.87|23998.87|24039.32|24001.32|24039.32|24001.32|24035.89|23997.89|10
1620939560000|2021-05-13 20:59:20|24038.37|24000.37|24031.34|23993.34|24038.37|24000.37|24031.34|23993.34|10
1620939570000|2021-05-13 20:59:30|24028.87|23990.87|24037.82|23999.82|24037.82|23999.82|24028.11|23990.11|10
1620939580000|2021-05-13 20:59:40|24037.78|23999.78|24044.85|24006.85|24047.75|24009.75|24037.78|23999.78|10
1620939590000|2021-05-13 20:59:50|24048.95|24010.95|24053.21|24015.21|24053.83|24015.83|24048.95|24010.95|10
1620939600000|2021-05-13 21:00:00|24053.24|24015.24|24049.47|24011.47|24053.93|24015.93|24046.35|24008.35|10
1620939610000|2021-05-13 21:00:10|24049.58|24011.58|24041.64|24003.64|24049.58|24011.58|24041.64|24003.64|10
1620939620000|2021-05-13 21:00:20|24036.26|23998.26|24033.2|23995.2|24036.26|23998.26|24033.2|23995.2|10
1620939630000|2021-05-13 21:00:30|24030.82|23992.82|24016.99|23978.99|24030.82|23992.82|24016.99|23978.99|10
1620939640000|2021-05-13 21:00:40|24017.2|23979.2|24016.92|23978.92|24019.51|23981.51|24016.92|23978.92|10
1620939650000|2021-05-13 21:00:50|24017.45|23979.45|24022.13|23984.13|24022.13|23984.13|24016.74|23978.74|10
1620939660000|2021-05-13 21:01:00|24022.35|23984.35|24020.89|23982.89|24022.35|23984.35|24018.76|23980.76|10
1620939670000|2021-05-13 21:01:10|24020.63|23982.63|24023.05|23985.05|24023.13|23985.13|24020.63|23982.63|10
1620939680000|2021-05-13 21:01:20|24022.5|23984.5|24031.57|23993.57|24031.57|23993.57|24022.5|23984.5|10
1620939690000|2021-05-13 21:01:30|24031.22|23993.22|24030.43|23992.43|24032.15|23994.15|24030.04|23992.04|10
1620939700000|2021-05-13 21:01:40|24030.17|23992.17|24021.88|23983.88|24030.17|23992.17|24021.88|23983.88|10
1620939710000|2021-05-13 21:01:50|24021.97|23983.97|24004.81|23966.81|24022.47|23984.47|24004.81|23966.81|10
1620939720000|2021-05-13 21:02:00|23999.8|23961.8|23989.86|23951.86|24000.06|23962.06|23989.78|23951.78|10
1620939730000|2021-05-13 21:02:10|23989.79|23951.79|23988.33|23950.33|23990.1|23952.1|23987.87|23949.87|10
1620939740000|2021-05-13 21:02:20|23987.49|23949.49|23982.63|23944.63|23987.49|23949.49|23982.37|23944.37|10
1620939750000|2021-05-13 21:02:30|23982.02|23944.02|23970.22|23932.22|23982.02|23944.02|23970.22|23932.22|10
1620939760000|2021-05-13 21:02:40|23970.74|23932.74|23966.18|23928.18|23973.13|23935.13|23966.18|23928.18|10
1620939770000|2021-05-13 21:02:50|23966.28|23928.28|23963.33|23925.33|23966.49|23928.49|23963.24|23925.24|10
1620939780000|2021-05-13 21:03:00|23963.42|23925.42|23954.31|23916.31|23963.87|23925.87|23954.31|23916.31|10
1620939790000|2021-05-13 21:03:10|23950.72|23912.72|23946.75|23908.75|23950.72|23912.72|23946.66|23908.66|10
1620939800000|2021-05-13 21:03:20|23947.3|23909.3|23938.87|23900.87|23947.3|23909.3|23938.87|23900.87|10
1620939810000|2021-05-13 21:03:30|23938.94|23900.94|23937.25|23899.25|23938.94|23900.94|23934.84|23896.84|10
1620939820000|2021-05-13 21:03:40|23936.07|23898.07|23932.08|23894.08|23937.09|23899.09|23931.84|23893.84|10
1620939830000|2021-05-13 21:03:50|23933.52|23895.52|23938.95|23900.95|23939.49|23901.49|23933.52|23895.52|10
1620939840000|2021-05-13 21:04:00|23941.1|23903.1|23950.04|23912.04|23950.04|23912.04|23941.1|23903.1|10
1620939850000|2021-05-13 21:04:10|23952.92|23914.92|23948.09|23910.09|23952.92|23914.92|23948.09|23910.09|10
1620939860000|2021-05-13 21:04:20|23948.69|23910.69|23944.71|23906.71|23948.69|23910.69|23943.73|23905.73|10
1620939870000|2021-05-13 21:04:30|23945.14|23907.14|23949.49|23911.49|23949.59|23911.59|23945.12|23907.12|10
1620939880000|2021-05-13 21:04:40|23948.1|23910.1|23947.04|23909.04|23948.35|23910.35|23946.86|23908.86|10
1620939890000|2021-05-13 21:04:50|23946.26|23908.26|23948.74|23910.74|23948.74|23910.74|23946.04|23908.04|10
1620939900000|2021-05-13 21:05:00|23947.29|23909.29|23945.56|23907.56|23951.35|23913.35|23945.56|23907.56|10
1620939910000|2021-05-13 21:05:10|23945.31|23907.31|23938.78|23900.78|23945.31|23907.31|23938.24|23900.24|10
1620939920000|2021-05-13 21:05:20|23937.44|23899.44|23936.49|23898.49|23937.71|23899.71|23936|23898|10
1620939930000|2021-05-13 21:05:30|23935.63|23897.63|23938.54|23900.54|23938.54|23900.54|23934.38|23896.38|10
1620939940000|2021-05-13 21:05:40|23941.07|23903.07|23944.81|23906.81|23944.81|23906.81|23941.07|23903.07|10
1620939950000|2021-05-13 21:05:50|23943.26|23905.26|23966.61|23928.61|23966.68|23928.68|23943.26|23905.26|10
1620939960000|2021-05-13 21:06:00|23968.33|23930.33|23983.26|23945.26|23983.26|23945.26|23968.33|23930.33|10
1620939970000|2021-05-13 21:06:10|23984.85|23946.85|23984.73|23946.73|23986.98|23948.98|23981.31|23943.31|10
1620939980000|2021-05-13 21:06:20|23984.57|23946.57|23987.62|23949.62|23988.1|23950.1|23984.57|23946.57|10
1620939990000|2021-05-13 21:06:30|23987.52|23949.52|23992.32|23954.32|23993.24|23955.24|23987.29|23949.29|10
1620940000000|2021-05-13 21:06:40|23991.86|23953.86|23993.4|23955.4|23995.4|23957.4|23991.86|23953.86|10
1620940010000|2021-05-13 21:06:50|23991.62|23953.62|23985.39|23947.39|23993.48|23955.48|23985.37|23947.37|10
1620940020000|2021-05-13 21:07:00|23983.56|23945.56|23973.3|23935.3|23983.56|23945.56|23973.3|23935.3|10
1620940030000|2021-05-13 21:07:10|23971.5|23933.5|23955.45|23917.45|23971.5|23933.5|23955.45|23917.45|10
1620940040000|2021-05-13 21:07:20|23954.49|23916.49|23948.92|23910.92|23954.49|23916.49|23947.78|23909.78|10
1620940050000|2021-05-13 21:07:30|23948.08|23910.08|23944.48|23906.48|23948.08|23910.08|23944.48|23906.48|10
1620940060000|2021-05-13 21:07:40|23944.95|23906.95|23944.09|23906.09|23945.6|23907.6|23942.78|23904.78|10
1620940070000|2021-05-13 21:07:50|23945.06|23907.06|23951.66|23913.66|23951.66|23913.66|23944.6|23906.6|10
1620940080000|2021-05-13 21:08:00|23952.07|23914.07|23959.83|23921.83|23959.83|23921.83|23952.07|23914.07|10
1620940090000|2021-05-13 21:08:10|23964.84|23926.84|23973.5|23935.5|23973.5|23935.5|23964.84|23926.84|10
1620940100000|2021-05-13 21:08:20|23975.02|23937.02|24003.99|23965.99|24003.99|23965.99|23975.02|23937.02|10
1620940110000|2021-05-13 21:08:30|24003.49|23965.49|24008.71|23970.71|24012.01|23974.01|24003.49|23965.49|10
1620940120000|2021-05-13 21:08:40|24007.08|23969.08|24014.85|23976.85|24014.85|23976.85|24007.08|23969.08|10
1620940130000|2021-05-13 21:08:50|24015.33|23977.33|24024.14|23986.14|24024.14|23986.14|24015.06|23977.06|10
1620940140000|2021-05-13 21:09:00|24026.75|23988.75|24032.94|23994.94|24034.73|23996.73|24026.75|23988.75|10
1620940150000|2021-05-13 21:09:10|24035.1|23997.1|24042.87|24004.87|24042.87|24004.87|24034.86|23996.86|10
1620940160000|2021-05-13 21:09:20|24044.75|24006.75|24052.1|24014.1|24052.23|24014.23|24044.75|24006.75|10
1620940170000|2021-05-13 21:09:30|24052.71|24014.71|24053.18|24015.18|24056.32|24018.32|24050.92|24012.92|10
1620940180000|2021-05-13 21:09:40|24053.97|24015.97|24054.44|24016.44|24056.58|24018.58|24051.6|24013.6|10
1620940190000|2021-05-13 21:09:50|24054.42|24016.42|24060.69|24022.69|24060.69|24022.69|24054.28|24016.28|10
1620940200000|2021-05-13 21:10:00|24062.97|24024.97|24080.28|24042.28|24080.28|24042.28|24062.23|24024.23|10
1620940210000|2021-05-13 21:10:10|24079.88|24041.88|24086.19|24048.19|24086.19|24048.19|24079.41|24041.41|10
1620940220000|2021-05-13 21:10:20|24088.99|24050.99|24101.9|24063.9|24101.9|24063.9|24088.99|24050.99|10
1620940230000|2021-05-13 21:10:30|24102.64|24064.64|24108.87|24070.87|24108.87|24070.87|24102.64|24064.64|10
1620940240000|2021-05-13 21:10:40|24109.67|24071.67|24130.62|24092.62|24130.62|24092.62|24109.64|24071.64|10
1620940250000|2021-05-13 21:10:50|24129.86|24091.86|24145.01|24107.01|24145.07|24107.07|24129.86|24091.86|10
1620940260000|2021-05-13 21:11:00|24144.45|24106.45|24179.35|24141.35|24179.35|24141.35|24144.45|24106.45|10
1620940270000|2021-05-13 21:11:10|24179.18|24141.18|24208.63|24170.63|24209.21|24171.21|24179.18|24141.18|10
1620940280000|2021-05-13 21:11:20|24206.95|24168.95|24226.25|24188.25|24226.25|24188.25|24205.04|24167.04|10
1620940290000|2021-05-13 21:11:30|24225.33|24187.33|24222.3|24184.3|24227.64|24189.64|24222.3|24184.3|10
1620940300000|2021-05-13 21:11:40|24223.59|24185.59|24236.34|24198.34|24236.34|24198.34|24223.59|24185.59|10
1620940310000|2021-05-13 21:11:50|24240.94|24202.94|24241.67|24203.67|24243.36|24205.36|24237.77|24199.77|10
1620940320000|2021-05-13 21:12:00|24238.09|24200.09|24245.99|24207.99|24245.99|24207.99|24236.73|24198.73|10
1620940330000|2021-05-13 21:12:10|24243.89|24205.89|24240.14|24202.14|24245.12|24207.12|24240.14|24202.14|10
1620940340000|2021-05-13 21:12:20|24239.36|24201.36|24239.18|24201.18|24242.67|24204.67|24238.3|24200.3|10
1620940350000|2021-05-13 21:12:30|24237.86|24199.86|24229.19|24191.19|24238.82|24200.82|24229.19|24191.19|10
1620940360000|2021-05-13 21:12:40|24229.57|24191.57|24220.51|24182.51|24231.32|24193.32|24220.22|24182.22|10
1620940370000|2021-05-13 21:12:50|24221.74|24183.74|24233.69|24195.69|24233.69|24195.69|24221.74|24183.74|10
1620940380000|2021-05-13 21:13:00|24232.09|24194.09|24232.84|24194.84|24233.7|24195.7|24231.31|24193.31|10
1620940390000|2021-05-13 21:13:10|24234.09|24196.09|24238.72|24200.72|24238.81|24200.81|24233.52|24195.52|10
1620940400000|2021-05-13 21:13:20|24238.29|24200.29|24237.97|24199.97|24238.56|24200.56|24236.62|24198.62|10
1620940410000|2021-05-13 21:13:30|24236.91|24198.91|24236.44|24198.44|24237.05|24199.05|24230.98|24192.98|10
1620940420000|2021-05-13 21:13:40|24237.59|24199.59|24244.93|24206.93|24244.93|24206.93|24237.59|24199.59|9
1620940430000|2021-05-13 21:13:50|24244.92|24206.92|24254.38|24216.38|24255.63|24217.63|24244.8|24206.8|10
1620940440000|2021-05-13 21:14:00|24255.96|24217.96|24259.53|24221.53|24259.53|24221.53|24254.83|24216.83|10
1620940450000|2021-05-13 21:14:10|24260.46|24222.46|24267.94|24229.94|24267.94|24229.94|24260.36|24222.36|10
1620940460000|2021-05-13 21:14:20|24267.87|24229.87|24270|24232|24273.29|24235.29|24266.95|24228.95|10
1620940470000|2021-05-13 21:14:30|24270.15|24232.15|24276.37|24238.37|24276.37|24238.37|24269.03|24231.03|10
1620940480000|2021-05-13 21:14:40|24275.63|24237.63|24271.08|24233.08|24277.56|24239.56|24271.08|24233.08|10
1620940490000|2021-05-13 21:14:50|24269.34|24231.34|24264.8|24226.8|24269.34|24231.34|24263.76|24225.76|9
1620940500000|2021-05-13 21:15:00|24264.62|24226.62|24270.04|24232.04|24270.04|24232.04|24264.62|24226.62|10
1620940510000|2021-05-13 21:15:10|24269.95|24231.95|24256.11|24218.11|24269.95|24231.95|24256.01|24218.01|10
1620940520000|2021-05-13 21:15:20|24253.27|24215.27|24243.93|24205.93|24253.27|24215.27|24243.27|24205.27|10
1620940530000|2021-05-13 21:15:30|24244.02|24206.02|24249.31|24211.31|24249.31|24211.31|24243.35|24205.35|10
1620940540000|2021-05-13 21:15:40|24248.39|24210.39|24252.09|24214.09|24252.09|24214.09|24247.13|24209.13|10
1620940550000|2021-05-13 21:15:50|24252.73|24214.73|24252.86|24214.86|24253.63|24215.63|24252.49|24214.49|10
1620940560000|2021-05-13 21:16:00|24252.82|24214.82|24253.42|24215.42|24254.75|24216.75|24252.82|24214.82|10
1620940570000|2021-05-13 21:16:10|24252.99|24214.99|24260.69|24222.69|24260.69|24222.69|24252.99|24214.99|10
1620940580000|2021-05-13 21:16:20|24260.23|24222.23|24262.92|24224.92|24264.23|24226.23|24260.16|24222.16|10
1620940590000|2021-05-13 21:16:30|24263.38|24225.38|24272.32|24234.32|24272.32|24234.32|24263.38|24225.38|10
1620940600000|2021-05-13 21:16:40|24272.86|24234.86|24268.4|24230.4|24273.63|24235.63|24265.9|24227.9|10
1620940610000|2021-05-13 21:16:50|24269.35|24231.35|24279.44|24241.44|24279.44|24241.44|24269.35|24231.35|10
1620940620000|2021-05-13 21:17:00|24281.55|24243.55|24280.14|24242.14|24281.89|24243.89|24280.14|24242.14|10
1620940630000|2021-05-13 21:17:10|24280.69|24242.69|24282.49|24244.49|24282.54|24244.54|24280.3|24242.3|9
1620940640000|2021-05-13 21:17:20|24285.15|24247.15|24296.27|24258.27|24296.27|24258.27|24285.02|24247.02|10
1620940650000|2021-05-13 21:17:30|24297.66|24259.66|24299.35|24261.35|24304.15|24266.15|24297.66|24259.66|10
1620940660000|2021-05-13 21:17:40|24299.59|24261.59|24294.52|24256.52|24299.7|24261.7|24294.52|24256.52|10
1620940670000|2021-05-13 21:17:50|24293.31|24255.31|24297.4|24259.4|24297.4|24259.4|24293.31|24255.31|10
1620940680000|2021-05-13 21:18:00|24297.31|24259.31|24298.53|24260.53|24299.28|24261.28|24296.75|24258.75|9
1620940690000|2021-05-13 21:18:10|24296.95|24258.95|24273.2|24235.2|24296.95|24258.95|24273.2|24235.2|10
1620940700000|2021-05-13 21:18:20|24266.13|24228.13|24252.42|24214.42|24266.13|24228.13|24252.42|24214.42|10
1620940710000|2021-05-13 21:18:30|24251.85|24213.85|24252.3|24214.3|24253.44|24215.44|24251.83|24213.83|10
1620940720000|2021-05-13 21:18:40|24251.62|24213.62|24244.67|24206.67|24254.77|24216.77|24244.67|24206.67|10
1620940730000|2021-05-13 21:18:50|24244.41|24206.41|24238.53|24200.53|24245.17|24207.17|24237.81|24199.81|10
1620940740000|2021-05-13 21:19:00|24239.96|24201.96|24235.34|24197.34|24240.32|24202.32|24233.25|24195.25|10
1620940750000|2021-05-13 21:19:10|24235.26|24197.26|24244.69|24206.69|24246.65|24208.65|24235.26|24197.26|10
1620940760000|2021-05-13 21:19:20|24243.56|24205.56|24250.91|24212.91|24250.91|24212.91|24243.56|24205.56|10
1620940770000|2021-05-13 21:19:30|24254.22|24216.22|24256.89|24218.89|24259.41|24221.41|24254.22|24216.22|10
1620940780000|2021-05-13 21:19:40|24257.61|24219.61|24258.51|24220.51|24261.37|24223.37|24257.61|24219.61|10
1620940790000|2021-05-13 21:19:50|24258.47|24220.47|24242.47|24204.47|24259.26|24221.26|24242.47|24204.47|10
1620940800000|2021-05-13 21:20:00|24241.77|24203.77|24230.28|24192.28|24241.77|24203.77|24230.28|24192.28|10
1620940810000|2021-05-13 21:20:10|24229.06|24191.06|24227.22|24189.22|24229.79|24191.79|24226.36|24188.36|10
1620940820000|2021-05-13 21:20:20|24227.27|24189.27|24240.26|24202.26|24240.26|24202.26|24226.92|24188.92|10
1620940830000|2021-05-13 21:20:30|24241.3|24203.3|24256.84|24218.84|24256.84|24218.84|24241.3|24203.3|10
1620940840000|2021-05-13 21:20:40|24258.23|24220.23|24277.78|24239.78|24277.78|24239.78|24258.23|24220.23|10
1620940850000|2021-05-13 21:20:50|24282.95|24244.95|24301.74|24263.74|24301.74|24263.74|24282.95|24244.95|10
1620940860000|2021-05-13 21:21:00|24300.68|24262.68|24304.27|24266.27|24304.62|24266.62|24300.58|24262.58|10
1620940870000|2021-05-13 21:21:10|24303.54|24265.54|24301.52|24263.52|24304.28|24266.28|24298.93|24260.93|10
1620940880000|2021-05-13 21:21:20|24302.54|24264.54|24294|24256|24302.54|24264.54|24294|24256|10
1620940890000|2021-05-13 21:21:30|24288.96|24250.96|24286.83|24248.83|24288.96|24250.96|24284.86|24246.86|10
1620940900000|2021-05-13 21:21:40|24286.44|24248.44|24291.93|24253.93|24293.45|24255.45|24286.28|24248.28|10
1620940910000|2021-05-13 21:21:50|24293.2|24255.2|24294.65|24256.65|24298.58|24260.58|24293.2|24255.2|10
1620940920000|2021-05-13 21:22:00|24293.75|24255.75|24288.35|24250.35|24293.75|24255.75|24287.8|24249.8|10
1620940930000|2021-05-13 21:22:10|24288.3|24250.3|24279.77|24241.77|24288.3|24250.3|24279.77|24241.77|10
1620940940000|2021-05-13 21:22:20|24280.23|24242.23|24277.26|24239.26|24280.23|24242.23|24277.26|24239.26|10
1620940950000|2021-05-13 21:22:30|24276.47|24238.47|24282.18|24244.18|24282.18|24244.18|24276.38|24238.38|10
1620940960000|2021-05-13 21:22:40|24282.31|24244.31|24288.72|24250.72|24289.21|24251.21|24282.31|24244.31|10
1620940970000|2021-05-13 21:22:50|24288.52|24250.52|24292.81|24254.81|24293.31|24255.31|24288.47|24250.47|10
1620940980000|2021-05-13 21:23:00|24293.79|24255.79|24290.46|24252.46|24293.79|24255.79|24289.62|24251.62|10
1620940990000|2021-05-13 21:23:10|24290.01|24252.01|24287.95|24249.95|24290.47|24252.47|24287.95|24249.95|10
1620941000000|2021-05-13 21:23:20|24288.36|24250.36|24280.25|24242.25|24289.31|24251.31|24280.25|24242.25|10
1620941010000|2021-05-13 21:23:30|24280.57|24242.57|24276.73|24238.73|24280.57|24242.57|24275.94|24237.94|10
1620941020000|2021-05-13 21:23:40|24276.87|24238.87|24274.2|24236.2|24279.22|24241.22|24274.2|24236.2|10
1620941030000|2021-05-13 21:23:50|24273.2|24235.2|24271.49|24233.49|24273.2|24235.2|24271.49|24233.49|10
1620941040000|2021-05-13 21:24:00|24271.04|24233.04|24270.89|24232.89|24272.9|24234.9|24269.24|24231.24|10
1620941050000|2021-05-13 21:24:10|24268.17|24230.17|24276.27|24238.27|24276.27|24238.27|24268.17|24230.17|10
1620941060000|2021-05-13 21:24:20|24275.93|24237.93|24276.64|24238.64|24276.95|24238.95|24274.97|24236.97|10
1620941070000|2021-05-13 21:24:30|24277.83|24239.83|24286.95|24248.95|24286.95|24248.95|24277.8|24239.8|10
1620941080000|2021-05-13 21:24:40|24290.34|24252.34|24296.94|24258.94|24296.94|24258.94|24290.34|24252.34|10
1620941090000|2021-05-13 21:24:50|24298.97|24260.97|24306.84|24268.84|24307.72|24269.72|24298.78|24260.78|10
1620941100000|2021-05-13 21:25:00|24306.28|24268.28|24312.79|24274.79|24312.79|24274.79|24306.28|24268.28|10
1620941110000|2021-05-13 21:25:10|24314.08|24276.08|24313.24|24275.24|24317.95|24279.95|24313.24|24275.24|10
1620941120000|2021-05-13 21:25:20|24311.95|24273.95|24308.03|24270.03|24312.28|24274.28|24308.03|24270.03|10
1620941130000|2021-05-13 21:25:30|24309.05|24271.05|24305.53|24267.53|24310.79|24272.79|24305.53|24267.53|10
1620941140000|2021-05-13 21:25:40|24305.37|24267.37|24294.46|24256.46|24305.37|24267.37|24294.46|24256.46|10
1620941150000|2021-05-13 21:25:50|24295.8|24257.8|24291.99|24253.99|24296.15|24258.15|24291.99|24253.99|10
1620941160000|2021-05-13 21:26:00|24291.1|24253.1|24284.58|24246.58|24291.1|24253.1|24284.58|24246.58|10
1620941170000|2021-05-13 21:26:10|24283.67|24245.67|24281.07|24243.07|24284.53|24246.53|24281.07|24243.07|10
1620941180000|2021-05-13 21:26:20|24281.8|24243.8|24280.25|24242.25|24282.34|24244.34|24280.25|24242.25|10
1620941190000|2021-05-13 21:26:30|24280.14|24242.14|24281.35|24243.35|24282.67|24244.67|24279.02|24241.02|10
1620941200000|2021-05-13 21:26:40|24283.09|24245.09|24280.86|24242.86|24283.17|24245.17|24280.52|24242.52|10
1620941210000|2021-05-13 21:26:50|24278.96|24240.96|24282.76|24244.76|24282.76|24244.76|24278.96|24240.96|10
1620941220000|2021-05-13 21:27:00|24282.71|24244.71|24289.93|24251.93|24289.93|24251.93|24282.29|24244.29|10
1620941230000|2021-05-13 21:27:10|24292.8|24254.8|24292.08|24254.08|24295|24257|24291.85|24253.85|10
1620941240000|2021-05-13 21:27:20|24291.6|24253.6|24286.78|24248.78|24291.71|24253.71|24286.78|24248.78|10
1620941250000|2021-05-13 21:27:30|24287.96|24249.96|24283.48|24245.48|24287.96|24249.96|24283.48|24245.48|10
1620941260000|2021-05-13 21:27:40|24283.66|24245.66|24281.61|24243.61|24283.66|24245.66|24281.2|24243.2|10
1620941270000|2021-05-13 21:27:50|24281.21|24243.21|24279.12|24241.12|24281.21|24243.21|24277.43|24239.43|10
1620941280000|2021-05-13 21:28:00|24279.27|24241.27|24278.19|24240.19|24279.42|24241.42|24278.19|24240.19|10
1620941290000|2021-05-13 21:28:10|24279.58|24241.58|24283.31|24245.31|24283.31|24245.31|24279.58|24241.58|10
1620941300000|2021-05-13 21:28:20|24283.29|24245.29|24283.21|24245.21|24285.17|24247.17|24282.52|24244.52|10
1620941310000|2021-05-13 21:28:30|24282.46|24244.46|24278.21|24240.21|24282.46|24244.46|24278.21|24240.21|10
1620941320000|2021-05-13 21:28:40|24277.92|24239.92|24277.65|24239.65|24279.58|24241.58|24277.65|24239.65|10
1620941330000|2021-05-13 21:28:50|24277.43|24239.43|24273.43|24235.43|24277.43|24239.43|24273.12|24235.12|10
1620941340000|2021-05-13 21:29:00|24273.05|24235.05|24274.89|24236.89|24275.03|24237.03|24273.05|24235.05|10
1620941350000|2021-05-13 21:29:10|24275.25|24237.25|24279.02|24241.02|24279.02|24241.02|24275.2|24237.2|10
1620941360000|2021-05-13 21:29:20|24279.61|24241.61|24281.26|24243.26|24281.6|24243.6|24279.61|24241.61|10
1620941370000|2021-05-13 21:29:30|24281.42|24243.42|24283.65|24245.65|24283.65|24245.65|24281.04|24243.04|10
1620941380000|2021-05-13 21:29:40|24283.78|24245.78|24287.22|24249.22|24287.22|24249.22|24283.38|24245.38|10
1620941390000|2021-05-13 21:29:50|24287.34|24249.34|24289.86|24251.86|24290.34|24252.34|24287.3|24249.3|10
1620941400000|2021-05-13 21:30:00|24288.49|24250.49|24287.64|24249.64|24291.18|24253.18|24287.64|24249.64|10
1620941410000|2021-05-13 21:30:10|24287.8|24249.8|24287.68|24249.68|24289.9|24251.9|24287.68|24249.68|10
1620941420000|2021-05-13 21:30:20|24286.38|24248.38|24286.34|24248.34|24287.21|24249.21|24285.18|24247.18|10
1620941430000|2021-05-13 21:30:30|24285.19|24247.19|24280.5|24242.5|24285.19|24247.19|24280.5|24242.5|10
1620941440000|2021-05-13 21:30:40|24280.14|24242.14|24274.18|24236.18|24280.82|24242.82|24274.18|24236.18|10
1620941450000|2021-05-13 21:30:50|24272.5|24234.5|24274.11|24236.11|24274.11|24236.11|24271.62|24233.62|10
1620941460000|2021-05-13 21:31:00|24274.3|24236.3|24265.43|24227.43|24274.3|24236.3|24265.43|24227.43|10
1620941470000|2021-05-13 21:31:10|24265.97|24227.97|24264.45|24226.45|24266.24|24228.24|24263.35|24225.35|10
1620941480000|2021-05-13 21:31:20|24264.57|24226.57|24260.33|24222.33|24264.57|24226.57|24258.83|24220.83|10
1620941490000|2021-05-13 21:31:30|24260.49|24222.49|24242.39|24204.39|24260.49|24222.49|24242.39|24204.39|10
1620941500000|2021-05-13 21:31:40|24240.07|24202.07|24237.21|24199.21|24240.46|24202.46|24236.99|24198.99|10
1620941510000|2021-05-13 21:31:50|24236.47|24198.47|24227.1|24189.1|24237.92|24199.92|24226.62|24188.62|10
1620941520000|2021-05-13 21:32:00|24227.14|24189.14|24235.44|24197.44|24235.44|24197.44|24226.72|24188.72|10
1620941530000|2021-05-13 21:32:10|24235.64|24197.64|24241.48|24203.48|24242.16|24204.16|24235.64|24197.64|10
1620941540000|2021-05-13 21:32:20|24241.4|24203.4|24244.49|24206.49|24244.71|24206.71|24241.17|24203.17|10
1620941550000|2021-05-13 21:32:30|24243.78|24205.78|24237.81|24199.81|24243.78|24205.78|24237.81|24199.81|10
1620941560000|2021-05-13 21:32:40|24237.27|24199.27|24234.27|24196.27|24237.63|24199.63|24234.27|24196.27|10
1620941570000|2021-05-13 21:32:50|24234.14|24196.14|24232.68|24194.68|24234.14|24196.14|24232.12|24194.12|10
1620941580000|2021-05-13 21:33:00|24233.11|24195.11|24233.47|24195.47|24236.81|24198.81|24228.03|24190.03|10
1620941590000|2021-05-13 21:33:10|24231.09|24193.09|24235.74|24197.74|24235.74|24197.74|24230.04|24192.04|10
1620941600000|2021-05-13 21:33:20|24236.04|24198.04|24237.75|24199.75|24238.34|24200.34|24236.04|24198.04|10
1620941610000|2021-05-13 21:33:30|24238.18|24200.18|24245.53|24207.53|24245.74|24207.74|24238.18|24200.18|10
1620941620000|2021-05-13 21:33:40|24245.37|24207.37|24250.02|24212.02|24250.28|24212.28|24245.26|24207.26|10
1620941630000|2021-05-13 21:33:50|24249.86|24211.86|24251.98|24213.98|24251.98|24213.98|24248.93|24210.93|10
1620941640000|2021-05-13 21:34:00|24251.73|24213.73|24251.13|24213.13|24252.73|24214.73|24250.8|24212.8|10
1620941650000|2021-05-13 21:34:10|24250.76|24212.76|24247.39|24209.39|24251.65|24213.65|24247.39|24209.39|10
1620941660000|2021-05-13 21:34:20|24247.17|24209.17|24247.13|24209.13|24248.75|24210.75|24245.71|24207.71|10
1620941670000|2021-05-13 21:34:30|24248.21|24210.21|24245.89|24207.89|24248.21|24210.21|24245.38|24207.38|10
1620941680000|2021-05-13 21:34:40|24245.78|24207.78|24242.26|24204.26|24248.61|24210.61|24242.26|24204.26|10
1620941690000|2021-05-13 21:34:50|24242.21|24204.21|24238.93|24200.93|24242.65|24204.65|24238.93|24200.93|10
1620941700000|2021-05-13 21:35:00|24238.53|24200.53|24231.46|24193.46|24239.38|24201.38|24231.46|24193.46|10
1620941710000|2021-05-13 21:35:10|24232.56|24194.56|24230.16|24192.16|24232.56|24194.56|24230.16|24192.16|10
1620941720000|2021-05-13 21:35:20|24229.36|24191.36|24226.85|24188.85|24229.36|24191.36|24226.85|24188.85|10
1620941730000|2021-05-13 21:35:30|24225.19|24187.19|24221.75|24183.75|24225.27|24187.27|24220.99|24182.99|10
1620941740000|2021-05-13 21:35:40|24221.57|24183.57|24217.32|24179.32|24223.03|24185.03|24217.32|24179.32|10
1620941750000|2021-05-13 21:35:50|24216.08|24178.08|24211.89|24173.89|24216.42|24178.42|24211.89|24173.89|10
1620941760000|2021-05-13 21:36:00|24212.46|24174.46|24210.28|24172.28|24214.75|24176.75|24210.28|24172.28|10
1620941770000|2021-05-13 21:36:10|24209.57|24171.57|24202.73|24164.73|24209.57|24171.57|24202.73|24164.73|10
1620941780000|2021-05-13 21:36:20|24203.16|24165.16|24190.31|24152.31|24203.16|24165.16|24189.73|24151.73|10
1620941790000|2021-05-13 21:36:30|24190.67|24152.67|24189.06|24151.06|24191.82|24153.82|24189.06|24151.06|10
1620941800000|2021-05-13 21:36:40|24188.96|24150.96|24186.15|24148.15|24188.96|24150.96|24186.15|24148.15|10
1620941810000|2021-05-13 21:36:50|24184.61|24146.61|24184.36|24146.36|24185.86|24147.86|24184.16|24146.16|10
1620941820000|2021-05-13 21:37:00|24184.93|24146.93|24180.38|24142.38|24184.96|24146.96|24180.38|24142.38|10
1620941830000|2021-05-13 21:37:10|24180.05|24142.05|24181.09|24143.09|24181.09|24143.09|24179.21|24141.21|9
1620941840000|2021-05-13 21:37:20|24181.32|24143.32|24185.52|24147.52|24185.52|24147.52|24181.32|24143.32|10
1620941850000|2021-05-13 21:37:30|24185.24|24147.24|24187.27|24149.27|24190.34|24152.34|24184.57|24146.57|10
1620941860000|2021-05-13 21:37:40|24187.12|24149.12|24183.64|24145.64|24187.12|24149.12|24183.64|24145.64|10
1620941870000|2021-05-13 21:37:50|24184.9|24146.9|24173.39|24135.39|24184.9|24146.9|24173.39|24135.39|10
1620941880000|2021-05-13 21:38:00|24172.83|24134.83|24164.09|24126.09|24172.83|24134.83|24164.09|24126.09|10
1620941890000|2021-05-13 21:38:10|24166.54|24128.54|24165.9|24127.9|24166.77|24128.77|24164.35|24126.35|10
1620941900000|2021-05-13 21:38:20|24165.8|24127.8|24164.7|24126.7|24166.34|24128.34|24163.12|24125.12|10
1620941910000|2021-05-13 21:38:30|24165.3|24127.3|24169.35|24131.35|24170.28|24132.28|24165.3|24127.3|10
1620941920000|2021-05-13 21:38:40|24169.24|24131.24|24171|24133|24171|24133|24169|24131|10
1620941930000|2021-05-13 21:38:50|24170.75|24132.75|24180.23|24142.23|24180.68|24142.68|24170.75|24132.75|10
1620941940000|2021-05-13 21:39:00|24181.06|24143.06|24181.68|24143.68|24182.19|24144.19|24180.56|24142.56|10
1620941950000|2021-05-13 21:39:10|24182.68|24144.68|24186.79|24148.79|24186.98|24148.98|24181.67|24143.67|10
1620941960000|2021-05-13 21:39:20|24188.26|24150.26|24188.53|24150.53|24188.53|24150.53|24185.96|24147.96|10
1620941970000|2021-05-13 21:39:30|24189.84|24151.84|24192.07|24154.07|24192.07|24154.07|24189.84|24151.84|10
1620941980000|2021-05-13 21:39:40|24192.67|24154.67|24189.95|24151.95|24193.75|24155.75|24189.95|24151.95|9
1620941990000|2021-05-13 21:39:50|24191.26|24153.26|24187.66|24149.66|24191.58|24153.58|24187.66|24149.66|10
1620942000000|2021-05-13 21:40:00|24187.65|24149.65|24186.15|24148.15|24188.99|24150.99|24186.15|24148.15|10
1620942010000|2021-05-13 21:40:10|24184.56|24146.56|24178.05|24140.05|24184.56|24146.56|24178.05|24140.05|10
1620942020000|2021-05-13 21:40:20|24178.09|24140.09|24172.23|24134.23|24178.09|24140.09|24172.23|24134.23|10
1620942030000|2021-05-13 21:40:30|24172.11|24134.11|24170.6|24132.6|24172.11|24134.11|24169.54|24131.54|10
1620942040000|2021-05-13 21:40:40|24168.76|24130.76|24164.47|24126.47|24169.56|24131.56|24163.68|24125.68|9
1620942050000|2021-05-13 21:40:50|24163.55|24125.55|24161.32|24123.32|24163.69|24125.69|24161.32|24123.32|10
1620942060000|2021-05-13 21:41:00|24160.52|24122.52|24150.17|24112.17|24160.52|24122.52|24150.17|24112.17|10
1620942070000|2021-05-13 21:41:10|24148.19|24110.19|24138.08|24100.08|24148.19|24110.19|24138.08|24100.08|10
1620942080000|2021-05-13 21:41:20|24138.03|24100.03|24132.7|24094.7|24138.03|24100.03|24132.19|24094.19|10
1620942090000|2021-05-13 21:41:30|24133.07|24095.07|24131.3|24093.3|24134.47|24096.47|24131.3|24093.3|10
1620942100000|2021-05-13 21:41:40|24131.19|24093.19|24128.52|24090.52|24131.95|24093.95|24128.52|24090.52|10
1620942110000|2021-05-13 21:41:50|24128.73|24090.73|24123.51|24085.51|24128.73|24090.73|24121.96|24083.96|10
1620942120000|2021-05-13 21:42:00|24121.33|24083.33|24123.5|24085.5|24123.5|24085.5|24121.33|24083.33|10
1620942130000|2021-05-13 21:42:10|24124.04|24086.04|24127.54|24089.54|24128.24|24090.24|24124.04|24086.04|10
1620942140000|2021-05-13 21:42:20|24127.88|24089.88|24129.24|24091.24|24129.24|24091.24|24126.85|24088.85|10
1620942150000|2021-05-13 21:42:30|24129.9|24091.9|24123.18|24085.18|24129.9|24091.9|24122.11|24084.11|10
1620942160000|2021-05-13 21:42:40|24122.44|24084.44|24128.26|24090.26|24128.26|24090.26|24122.2|24084.2|10
1620942170000|2021-05-13 21:42:50|24129.4|24091.4|24133.57|24095.57|24133.57|24095.57|24129.4|24091.4|10
1620942180000|2021-05-13 21:43:00|24133.34|24095.34|24141.29|24103.29|24141.29|24103.29|24132.94|24094.94|10
1620942190000|2021-05-13 21:43:10|24142.44|24104.44|24146.35|24108.35|24146.35|24108.35|24141.21|24103.21|10
1620942200000|2021-05-13 21:43:20|24148.38|24110.38|24152.95|24114.95|24153.19|24115.19|24148.38|24110.38|10
1620942210000|2021-05-13 21:43:30|24154.43|24116.43|24169.73|24131.73|24170.51|24132.51|24154.33|24116.33|10
1620942220000|2021-05-13 21:43:40|24169.87|24131.87|24156.63|24118.63|24169.87|24131.87|24156.63|24118.63|10
1620942230000|2021-05-13 21:43:50|24153.95|24115.95|24143.28|24105.28|24154.49|24116.49|24143.28|24105.28|10
1620942240000|2021-05-13 21:44:00|24140.55|24102.55|24129.28|24091.28|24140.55|24102.55|24129.28|24091.28|10
1620942250000|2021-05-13 21:44:10|24128.21|24090.21|24119.99|24081.99|24128.21|24090.21|24119.99|24081.99|10
1620942260000|2021-05-13 21:44:20|24120.71|24082.71|24118.06|24080.06|24120.71|24082.71|24115.92|24077.92|10
1620942270000|2021-05-13 21:44:30|24119.77|24081.77|24128.39|24090.39|24128.91|24090.91|24119.77|24081.77|10
1620942280000|2021-05-13 21:44:40|24129.58|24091.58|24132.6|24094.6|24132.6|24094.6|24129.3|24091.3|10
1620942290000|2021-05-13 21:44:50|24133.23|24095.23|24134.18|24096.18|24135.44|24097.44|24133.23|24095.23|10
1620942300000|2021-05-13 21:45:00|24134.05|24096.05|24142.5|24104.5|24142.5|24104.5|24134.05|24096.05|10
1620942310000|2021-05-13 21:45:10|24142.59|24104.59|24144.94|24106.94|24144.94|24106.94|24142.59|24104.59|10
1620942320000|2021-05-13 21:45:20|24144.03|24106.03|24148.56|24110.56|24148.56|24110.56|24143.23|24105.23|10
1620942330000|2021-05-13 21:45:30|24153.24|24115.24|24158.7|24120.7|24158.7|24120.7|24153.24|24115.24|10
1620942340000|2021-05-13 21:45:40|24161.27|24123.27|24165.46|24127.46|24165.46|24127.46|24161.27|24123.27|10
1620942350000|2021-05-13 21:45:50|24165.41|24127.41|24170.35|24132.35|24170.35|24132.35|24165.41|24127.41|10
1620942360000|2021-05-13 21:46:00|24174.49|24136.49|24179.85|24141.85|24179.85|24141.85|24174.49|24136.49|10
1620942370000|2021-05-13 21:46:10|24180.2|24142.2|24185.39|24147.39|24186.49|24148.49|24180.2|24142.2|10
1620942380000|2021-05-13 21:46:20|24189.65|24151.65|24194.77|24156.77|24195|24157|24189.65|24151.65|10
1620942390000|2021-05-13 21:46:30|24196.68|24158.68|24213.28|24175.28|24213.28|24175.28|24196.68|24158.68|10
1620942400000|2021-05-13 21:46:40|24218.5|24180.5|24231.59|24193.59|24231.59|24193.59|24218.5|24180.5|10
1620942410000|2021-05-13 21:46:50|24233.58|24195.58|24238.48|24200.48|24238.48|24200.48|24233.58|24195.58|10
1620942420000|2021-05-13 21:47:00|24234.21|24196.21|24208.9|24170.9|24234.21|24196.21|24208.9|24170.9|10
1620942430000|2021-05-13 21:47:10|24210.18|24172.18|24198.53|24160.53|24210.18|24172.18|24198.53|24160.53|10
1620942440000|2021-05-13 21:47:20|24199.09|24161.09|24195.85|24157.85|24200.26|24162.26|24195.85|24157.85|10
1620942450000|2021-05-13 21:47:30|24195.62|24157.62|24219.11|24181.11|24219.11|24181.11|24195.62|24157.62|10
1620942460000|2021-05-13 21:47:40|24223.3|24185.3|24241.59|24203.59|24243.5|24205.5|24223.3|24185.3|10
1620942470000|2021-05-13 21:47:50|24241.44|24203.44|24244.16|24206.16|24244.25|24206.25|24235.95|24197.95|10
1620942480000|2021-05-13 21:48:00|24243.24|24205.24|24253.36|24215.36|24253.74|24215.74|24243.24|24205.24|10
1620942490000|2021-05-13 21:48:10|24255.53|24217.53|24268.72|24230.72|24269.2|24231.2|24255.07|24217.07|9
1620942500000|2021-05-13 21:48:20|24268.44|24230.44|24267.9|24229.9|24268.44|24230.44|24264.53|24226.53|10
1620942510000|2021-05-13 21:48:30|24270.08|24232.08|24283.56|24245.56|24283.56|24245.56|24270.08|24232.08|10
1620942520000|2021-05-13 21:48:40|24282.77|24244.77|24288.38|24250.38|24289.3|24251.3|24281.73|24243.73|10
1620942530000|2021-05-13 21:48:50|24286.85|24248.85|24279.26|24241.26|24288.82|24250.82|24279.26|24241.26|10
1620942540000|2021-05-13 21:49:00|24277.37|24239.37|24255.6|24217.6|24277.58|24239.58|24255.6|24217.6|10
1620942550000|2021-05-13 21:49:10|24255.29|24217.29|24247.44|24209.44|24255.29|24217.29|24247.36|24209.36|10
1620942560000|2021-05-13 21:49:20|24248.61|24210.61|24246.89|24208.89|24248.61|24210.61|24244.38|24206.38|10
1620942570000|2021-05-13 21:49:30|24249.59|24211.59|24256.78|24218.78|24256.78|24218.78|24249.59|24211.59|10
1620942580000|2021-05-13 21:49:40|24258.01|24220.01|24256.26|24218.26|24258.21|24220.21|24255.79|24217.79|10
1620942590000|2021-05-13 21:49:50|24254.88|24216.88|24240.49|24202.49|24254.88|24216.88|24240.49|24202.49|10
1620942600000|2021-05-13 21:50:00|24239.5|24201.5|24226.14|24188.14|24240.41|24202.41|24226.14|24188.14|10
1620942610000|2021-05-13 21:50:10|24221.41|24183.41|24210.38|24172.38|24221.41|24183.41|24208.69|24170.69|10
1620942620000|2021-05-13 21:50:20|24210.82|24172.82|24211.46|24173.46|24216.55|24178.55|24210.82|24172.82|10
1620942630000|2021-05-13 21:50:30|24212.51|24174.51|24211.85|24173.85|24213.41|24175.41|24211.28|24173.28|10
1620942640000|2021-05-13 21:50:40|24210.59|24172.59|24190.74|24152.74|24210.59|24172.59|24190.74|24152.74|10
1620942650000|2021-05-13 21:50:50|24190.52|24152.52|24181.3|24143.3|24190.52|24152.52|24181.21|24143.21|10
1620942660000|2021-05-13 21:51:00|24180.72|24142.72|24171.92|24133.92|24180.72|24142.72|24171.11|24133.11|10
1620942670000|2021-05-13 21:51:10|24177.28|24139.28|24191.67|24153.67|24191.67|24153.67|24177.28|24139.28|10
1620942680000|2021-05-13 21:51:20|24191.21|24153.21|24201.95|24163.95|24203.24|24165.24|24191.21|24153.21|10
1620942690000|2021-05-13 21:51:30|24201.94|24163.94|24199.29|24161.29|24205.2|24167.2|24199.29|24161.29|10
1620942700000|2021-05-13 21:51:40|24197.01|24159.01|24195.68|24157.68|24197.25|24159.25|24193.76|24155.76|10
1620942710000|2021-05-13 21:51:50|24195.9|24157.9|24206.34|24168.34|24206.34|24168.34|24195.06|24157.06|10
1620942720000|2021-05-13 21:52:00|24208.3|24170.3|24222.94|24184.94|24222.94|24184.94|24208.3|24170.3|10
1620942730000|2021-05-13 21:52:10|24224.07|24186.07|24230.18|24192.18|24230.18|24192.18|24224.07|24186.07|10
1620942740000|2021-05-13 21:52:20|24232.58|24194.58|24224.86|24186.86|24234.07|24196.07|24224.86|24186.86|10
1620942750000|2021-05-13 21:52:30|24223.39|24185.39|24200.63|24162.63|24223.39|24185.39|24198.97|24160.97|10
1620942760000|2021-05-13 21:52:40|24198.85|24160.85|24198.21|24160.21|24200.11|24162.11|24197.21|24159.21|10
1620942770000|2021-05-13 21:52:50|24198.53|24160.53|24199.83|24161.83|24200.77|24162.77|24198.53|24160.53|10
1620942780000|2021-05-13 21:53:00|24200.04|24162.04|24200.95|24162.95|24200.95|24162.95|24197.85|24159.85|10
1620942790000|2021-05-13 21:53:10|24202.17|24164.17|24215.06|24177.06|24215.31|24177.31|24201.94|24163.94|10
1620942800000|2021-05-13 21:53:20|24214.87|24176.87|24202.1|24164.1|24215.35|24177.35|24202.1|24164.1|9
1620942810000|2021-05-13 21:53:30|24202.83|24164.83|24195.56|24157.56|24203.23|24165.23|24193.31|24155.31|10
1620942820000|2021-05-13 21:53:40|24191.18|24153.18|24180.65|24142.65|24191.18|24153.18|24180.65|24142.65|10
1620942830000|2021-05-13 21:53:50|24179.54|24141.54|24169.96|24131.96|24179.84|24141.84|24169.96|24131.96|9
1620942840000|2021-05-13 21:54:00|24169.21|24131.21|24168.01|24130.01|24170.9|24132.9|24168.01|24130.01|10
1620942850000|2021-05-13 21:54:10|24168.22|24130.22|24164.27|24126.27|24168.8|24130.8|24164.27|24126.27|10
1620942860000|2021-05-13 21:54:20|24163.56|24125.56|24161.98|24123.98|24163.56|24125.56|24158.6|24120.6|10
1620942870000|2021-05-13 21:54:30|24163.31|24125.31|24162.98|24124.98|24163.31|24125.31|24161.06|24123.06|10
1620942880000|2021-05-13 21:54:40|24159.29|24121.29|24149.05|24111.05|24159.29|24121.29|24149.05|24111.05|10
1620942890000|2021-05-13 21:54:50|24148.24|24110.24|24148.27|24110.27|24148.77|24110.77|24147.7|24109.7|10
1620942900000|2021-05-13 21:55:00|24149.26|24111.26|24163.1|24125.1|24163.1|24125.1|24149.01|24111.01|10
1620942910000|2021-05-13 21:55:10|24158.99|24120.99|24146.06|24108.06|24178.54|24140.54|24146.06|24108.06|10
1620942920000|2021-05-13 21:55:20|24144.83|24106.83|24145.58|24107.58|24145.58|24107.58|24140.78|24102.78|10
1620942930000|2021-05-13 21:55:30|24146.41|24108.41|24156.28|24118.28|24156.28|24118.28|24146.41|24108.41|10
1620942940000|2021-05-13 21:55:40|24160.6|24122.6|24171.51|24133.51|24171.51|24133.51|24160.6|24122.6|10
1620942950000|2021-05-13 21:55:50|24169.16|24131.16|24152.12|24114.12|24169.16|24131.16|24152.12|24114.12|10
1620942960000|2021-05-13 21:56:00|24153.72|24115.72|24156.76|24118.76|24156.76|24118.76|24150.62|24112.62|10
1620942970000|2021-05-13 21:56:10|24160.86|24122.86|24170.71|24132.71|24170.71|24132.71|24160.86|24122.86|10
1620942980000|2021-05-13 21:56:20|24171.37|24133.37|24181.66|24143.66|24181.82|24143.82|24171.37|24133.37|10
1620942990000|2021-05-13 21:56:30|24182.34|24144.34|24178.7|24140.7|24185.29|24147.29|24178.7|24140.7|10
1620943000000|2021-05-13 21:56:40|24179.86|24141.86|24178|24140|24179.86|24141.86|24177.27|24139.27|10
1620943010000|2021-05-13 21:56:50|24178.64|24140.64|24173.68|24135.68|24178.64|24140.64|24172.83|24134.83|9
1620943020000|2021-05-13 21:57:00|24174.34|24136.34|24170.58|24132.58|24174.5|24136.5|24170.34|24132.34|10
1620943030000|2021-05-13 21:57:10|24171.5|24133.5|24177.2|24139.2|24177.2|24139.2|24168.81|24130.81|10
1620943040000|2021-05-13 21:57:20|24177.59|24139.59|24184.87|24146.87|24185.08|24147.08|24177.43|24139.43|10
1620943050000|2021-05-13 21:57:30|24184.19|24146.19|24185.92|24147.92|24186.44|24148.44|24183.83|24145.83|10
1620943060000|2021-05-13 21:57:40|24186.14|24148.14|24186.1|24148.1|24187.88|24149.88|24186.1|24148.1|10
1620943070000|2021-05-13 21:57:50|24186.31|24148.31|24190.74|24152.74|24191.43|24153.43|24186.31|24148.31|10
1620943080000|2021-05-13 21:58:00|24192.63|24154.63|24194.54|24156.54|24194.54|24156.54|24192.63|24154.63|8
1620943090000|2021-05-13 21:58:10|24195.55|24157.55|24192.64|24154.64|24195.55|24157.55|24192.29|24154.29|10
1620943100000|2021-05-13 21:58:20|24193.39|24155.39|24192.63|24154.63|24193.75|24155.75|24192.63|24154.63|10
1620943110000|2021-05-13 21:58:30|24192.08|24154.08|24186.8|24148.8|24193.85|24155.85|24186.8|24148.8|10
1620943120000|2021-05-13 21:58:40|24183.19|24145.19|24184.36|24146.36|24184.36|24146.36|24180.64|24142.64|10
1620943130000|2021-05-13 21:58:50|24184|24146|24185.49|24147.49|24185.49|24147.49|24183.22|24145.22|10
1620943140000|2021-05-13 21:59:00|24187.52|24149.52|24193.31|24155.31|24193.31|24155.31|24187.52|24149.52|9
1620943150000|2021-05-13 21:59:10|24193.75|24155.75|24200.59|24162.59|24200.59|24162.59|24193.75|24155.75|10
1620943160000|2021-05-13 21:59:20|24201.44|24163.44|24208.93|24170.93|24208.93|24170.93|24201.44|24163.44|10
1620943170000|2021-05-13 21:59:30|24207.9|24169.9|24209.65|24171.65|24209.65|24171.65|24207.9|24169.9|10
1620943180000|2021-05-13 21:59:40|24209.41|24171.41|24210.09|24172.09|24211.48|24173.48|24208.75|24170.75|10
1620943190000|2021-05-13 21:59:50|24210.61|24172.61|24205.2|24167.2|24210.61|24172.61|24204.86|24166.86|10
1620943200000|2021-05-13 22:00:00|24206.02|24168.02|24202.78|24164.78|24206.97|24168.97|24202.78|24164.78|10
1620943210000|2021-05-13 22:00:10|24201.27|24163.27|24193.55|24155.55|24201.27|24163.27|24193.55|24155.55|10
1620943220000|2021-05-13 22:00:20|24193.94|24155.94|24193.84|24155.84|24194.83|24156.83|24193.78|24155.78|10
1620943230000|2021-05-13 22:00:30|24194.75|24156.75|24192.79|24154.79|24196.09|24158.09|24192.19|24154.19|10
1620943240000|2021-05-13 22:00:40|24192.13|24154.13|24186.72|24148.72|24192.68|24154.68|24186.72|24148.72|10
1620943250000|2021-05-13 22:00:50|24186.08|24148.08|24170.65|24132.65|24187.12|24149.12|24170.65|24132.65|10
1620943260000|2021-05-13 22:01:00|24166.3|24128.3|24134.69|24096.69|24166.3|24128.3|24133.94|24095.94|10
1620943270000|2021-05-13 22:01:10|24134.84|24096.84|24116.34|24078.34|24134.84|24096.84|24116.34|24078.34|10
1620943280000|2021-05-13 22:01:20|24115.84|24077.84|24113.94|24075.94|24115.84|24077.84|24112.13|24074.13|10
1620943290000|2021-05-13 22:01:30|24112.34|24074.34|24114.13|24076.13|24114.13|24076.13|24110.29|24072.29|10
1620943300000|2021-05-13 22:01:40|24112.82|24074.82|24099.69|24061.69|24113.56|24075.56|24099.69|24061.69|10
1620943310000|2021-05-13 22:01:50|24096.68|24058.68|24089.94|24051.94|24096.68|24058.68|24089.63|24051.63|10
1620943320000|2021-05-13 22:02:00|24092.95|24054.95|24112.81|24074.81|24112.81|24074.81|24092.95|24054.95|10
1620943330000|2021-05-13 22:02:10|24112.76|24074.76|24134.99|24096.99|24134.99|24096.99|24112.76|24074.76|10
1620943340000|2021-05-13 22:02:20|24138.61|24100.61|24148.84|24110.84|24148.84|24110.84|24138.61|24100.61|10
1620943350000|2021-05-13 22:02:30|24155.84|24117.84|24167.07|24129.07|24167.15|24129.15|24155.84|24117.84|10
1620943360000|2021-05-13 22:02:40|24172.11|24134.11|24188.13|24150.13|24188.52|24150.52|24172.11|24134.11|10
1620943370000|2021-05-13 22:02:50|24186.71|24148.71|24197.5|24159.5|24197.5|24159.5|24185.14|24147.14|10
1620943380000|2021-05-13 22:03:00|24199.75|24161.75|24204.97|24166.97|24205.5|24167.5|24198.95|24160.95|10
1620943390000|2021-05-13 22:03:10|24206.45|24168.45|24210.02|24172.02|24210.02|24172.02|24206.45|24168.45|10
1620943400000|2021-05-13 22:03:20|24213.27|24175.27|24226.19|24188.19|24226.19|24188.19|24213.27|24175.27|10
1620943410000|2021-05-13 22:03:30|24227.35|24189.35|24238.18|24200.18|24238.18|24200.18|24227.35|24189.35|10
1620943420000|2021-05-13 22:03:40|24240.2|24202.2|24230.66|24192.66|24240.2|24202.2|24230.46|24192.46|10
1620943430000|2021-05-13 22:03:50|24230.52|24192.52|24220.1|24182.1|24230.84|24192.84|24220.1|24182.1|10
1620943440000|2021-05-13 22:04:00|24218.96|24180.96|24222.73|24184.73|24222.73|24184.73|24216.98|24178.98|10
1620943450000|2021-05-13 22:04:10|24224.27|24186.27|24234.12|24196.12|24236.08|24198.08|24224.27|24186.27|10
1620943460000|2021-05-13 22:04:20|24231.34|24193.34|24220.89|24182.89|24231.34|24193.34|24220.29|24182.29|10
1620943470000|2021-05-13 22:04:30|24219.61|24181.61|24222.33|24184.33|24222.33|24184.33|24217.67|24179.67|10
1620943480000|2021-05-13 22:04:40|24221.84|24183.84|24219.61|24181.61|24221.84|24183.84|24217.62|24179.62|10
1620943490000|2021-05-13 22:04:50|24217.34|24179.34|24208.15|24170.15|24217.34|24179.34|24208.15|24170.15|10
1620943500000|2021-05-13 22:05:00|24207.49|24169.49|24205.49|24167.49|24207.65|24169.65|24203.69|24165.69|10
1620943510000|2021-05-13 22:05:10|24207.44|24169.44|24220.44|24182.44|24220.44|24182.44|24207.44|24169.44|10
1620943520000|2021-05-13 22:05:20|24222.51|24184.51|24241.21|24203.21|24241.21|24203.21|24222.51|24184.51|10
1620943530000|2021-05-13 22:05:30|24240.57|24202.57|24244.54|24206.54|24244.93|24206.93|24240.57|24202.57|10
1620943540000|2021-05-13 22:05:40|24243.94|24205.94|24247.91|24209.91|24247.91|24209.91|24243.57|24205.57|10
1620943550000|2021-05-13 22:05:50|24249.06|24211.06|24241.51|24203.51|24252.22|24214.22|24241.51|24203.51|10
1620943560000|2021-05-13 22:06:00|24241.14|24203.14|24245.19|24207.19|24245.19|24207.19|24241.14|24203.14|10
1620943570000|2021-05-13 22:06:10|24245.46|24207.46|24235.06|24197.06|24246.03|24208.03|24235.06|24197.06|10
1620943580000|2021-05-13 22:06:20|24234.56|24196.56|24224.45|24186.45|24234.56|24196.56|24224.43|24186.43|10
1620943590000|2021-05-13 22:06:30|24223.73|24185.73|24205.66|24167.66|24223.73|24185.73|24205.66|24167.66|10
1620943600000|2021-05-13 22:06:40|24207.63|24169.63|24216.28|24178.28|24216.28|24178.28|24206.52|24168.52|10
1620943610000|2021-05-13 22:06:50|24217.13|24179.13|24216.33|24178.33|24219.96|24181.96|24214.39|24176.39|10
1620943620000|2021-05-13 22:07:00|24216.51|24178.51|24208.32|24170.32|24216.96|24178.96|24208.32|24170.32|10
1620943630000|2021-05-13 22:07:10|24207.68|24169.68|24201.49|24163.49|24207.68|24169.68|24200.98|24162.98|10
1620943640000|2021-05-13 22:07:20|24198.62|24160.62|24192.55|24154.55|24198.62|24160.62|24192.55|24154.55|10
1620943650000|2021-05-13 22:07:30|24190.71|24152.71|24182.52|24144.52|24190.71|24152.71|24182.52|24144.52|10
1620943660000|2021-05-13 22:07:40|24180.93|24142.93|24180.99|24142.99|24181.66|24143.66|24179.79|24141.79|10
1620943670000|2021-05-13 22:07:50|24181.31|24143.31|24180.19|24142.19|24181.98|24143.98|24178.77|24140.77|10
1620943680000|2021-05-13 22:08:00|24179.6|24141.6|24177.05|24139.05|24179.7|24141.7|24176.75|24138.75|10
1620943690000|2021-05-13 22:08:10|24176.01|24138.01|24168.62|24130.62|24176.25|24138.25|24168.62|24130.62|10
1620943700000|2021-05-13 22:08:20|24167.56|24129.56|24163.92|24125.92|24170.78|24132.78|24160.94|24122.94|10
1620943710000|2021-05-13 22:08:30|24161.06|24123.06|24141.29|24103.29|24161.06|24123.06|24140.57|24102.57|10
1620943720000|2021-05-13 22:08:40|24139.83|24101.83|24140.64|24102.64|24143.24|24105.24|24138.55|24100.55|10
1620943730000|2021-05-13 22:08:50|24140.12|24102.12|24127.6|24089.6|24140.2|24102.2|24127.21|24089.21|10
1620943740000|2021-05-13 22:09:00|24124.19|24086.19|24113.23|24075.23|24124.19|24086.19|24111.41|24073.41|10
1620943750000|2021-05-13 22:09:10|24114.9|24076.9|24126.44|24088.44|24127.24|24089.24|24114.9|24076.9|10
1620943760000|2021-05-13 22:09:20|24125.55|24087.55|24130.94|24092.94|24130.94|24092.94|24124.87|24086.87|10
1620943770000|2021-05-13 22:09:30|24130.28|24092.28|24123.76|24085.76|24130.28|24092.28|24121.19|24083.19|10
1620943780000|2021-05-13 22:09:40|24123.41|24085.41|24114.77|24076.77|24125.27|24087.27|24114.77|24076.77|10
1620943790000|2021-05-13 22:09:50|24113.68|24075.68|24110.4|24072.4|24114.5|24076.5|24110.4|24072.4|10
1620943800000|2021-05-13 22:10:00|24110.96|24072.96|24108.04|24070.04|24112.25|24074.25|24108.04|24070.04|9
1620943810000|2021-05-13 22:10:10|24108.3|24070.3|24107.22|24069.22|24108.3|24070.3|24105.08|24067.08|10
1620943820000|2021-05-13 22:10:20|24105.35|24067.35|24109.67|24071.67|24109.67|24071.67|24104.66|24066.66|10
1620943830000|2021-05-13 22:10:30|24112.18|24074.18|24143.38|24105.38|24143.38|24105.38|24112.18|24074.18|10
1620943840000|2021-05-13 22:10:40|24147.49|24109.49|24152.73|24114.73|24154.85|24116.85|24147.49|24109.49|10
1620943850000|2021-05-13 22:10:50|24153.33|24115.33|24151.76|24113.76|24154.49|24116.49|24151.66|24113.66|10
1620943860000|2021-05-13 22:11:00|24150.65|24112.65|24137.05|24099.05|24150.65|24112.65|24137.05|24099.05|10
1620943870000|2021-05-13 22:11:10|24135.54|24097.54|24126.67|24088.67|24135.55|24097.55|24126.67|24088.67|10
1620943880000|2021-05-13 22:11:20|24127.62|24089.62|24120.26|24082.26|24127.62|24089.62|24120.26|24082.26|10
1620943890000|2021-05-13 22:11:30|24119.68|24081.68|24112.46|24074.46|24119.68|24081.68|24112.46|24074.46|9
1620943900000|2021-05-13 22:11:40|24112.51|24074.51|24114.61|24076.61|24115.52|24077.52|24112.51|24074.51|10
1620943910000|2021-05-13 22:11:50|24114.34|24076.34|24110.18|24072.18|24114.34|24076.34|24104.62|24066.62|10
1620943920000|2021-05-13 22:12:00|24112.16|24074.16|24123.31|24085.31|24123.31|24085.31|24112.16|24074.16|10
1620943930000|2021-05-13 22:12:10|24124.53|24086.53|24121.38|24083.38|24125.56|24087.56|24121.37|24083.37|10
1620943940000|2021-05-13 22:12:20|24118.38|24080.38|24116.75|24078.75|24118.38|24080.38|24114.03|24076.03|10
1620943950000|2021-05-13 22:12:30|24116.68|24078.68|24101.85|24063.85|24116.68|24078.68|24100.94|24062.94|10
1620943960000|2021-05-13 22:12:40|24094.34|24056.34|24063.27|24025.27|24094.34|24056.34|24061.57|24023.57|10
1620943970000|2021-05-13 22:12:50|24062.64|24024.64|24061.9|24023.9|24064.44|24026.44|24061.82|24023.82|10
1620943980000|2021-05-13 22:13:00|24062.1|24024.1|24065.38|24027.38|24065.38|24027.38|24060.99|24022.99|10
1620943990000|2021-05-13 22:13:10|24067.24|24029.24|24075.85|24037.85|24075.85|24037.85|24067.24|24029.24|10
1620944000000|2021-05-13 22:13:20|24075.86|24037.86|24062|24024|24075.86|24037.86|24062|24024|10
1620944010000|2021-05-13 22:13:30|24061.8|24023.8|24037.39|23999.39|24062.74|24024.74|24036.82|23998.82|10
1620944020000|2021-05-13 22:13:40|24037.26|23999.26|24028.59|23990.59|24037.26|23999.26|24028.59|23990.59|10
1620944030000|2021-05-13 22:13:50|24022.28|23984.28|24022.93|23984.93|24024.22|23986.22|24020.96|23982.96|10
1620944040000|2021-05-13 22:14:00|24022.59|23984.59|24036.01|23998.01|24036.4|23998.4|24022.59|23984.59|10
1620944050000|2021-05-13 22:14:10|24034.9|23996.9|24034.73|23996.73|24037.99|23999.99|24032.08|23994.08|10
1620944060000|2021-05-13 22:14:20|24034.91|23996.91|24031.33|23993.33|24034.91|23996.91|24030.3|23992.3|10
1620944070000|2021-05-13 22:14:30|24031.2|23993.2|24025.55|23987.55|24031.2|23993.2|24025.55|23987.55|10
1620944080000|2021-05-13 22:14:40|24021.81|23983.81|24003.61|23965.61|24021.81|23983.81|24003.6|23965.6|9
1620944090000|2021-05-13 22:14:50|24004.28|23966.28|23999.41|23961.41|24004.28|23966.28|23999.41|23961.41|10
1620944100000|2021-05-13 22:15:00|24000.8|23962.8|24006.14|23968.14|24006.55|23968.55|24000.69|23962.69|10
1620944110000|2021-05-13 22:15:10|24005.42|23967.42|24012.78|23974.78|24012.78|23974.78|24005.42|23967.42|10
1620944120000|2021-05-13 22:15:20|24013.1|23975.1|24023.62|23985.62|24023.62|23985.62|24013.1|23975.1|9
1620944130000|2021-05-13 22:15:30|24023.39|23985.39|24026.44|23988.44|24026.44|23988.44|24022.1|23984.1|10
1620944140000|2021-05-13 22:15:40|24024.72|23986.72|24019.45|23981.45|24024.72|23986.72|24017.13|23979.13|10
1620944150000|2021-05-13 22:15:50|24016.29|23978.29|24004.38|23966.38|24016.29|23978.29|24002.11|23964.11|10
1620944160000|2021-05-13 22:16:00|24003.86|23965.86|24005.89|23967.89|24005.89|23967.89|24001.92|23963.92|10
1620944170000|2021-05-13 22:16:10|24008.33|23970.33|24024.99|23986.99|24024.99|23986.99|24008.33|23970.33|10
1620944180000|2021-05-13 22:16:20|24026.01|23988.01|24041.28|24003.28|24041.28|24003.28|24026.01|23988.01|10
1620944190000|2021-05-13 22:16:30|24044.41|24006.41|24043.18|24005.18|24046.48|24008.48|24043.18|24005.18|10
1620944200000|2021-05-13 22:16:40|24040.98|24002.98|24030.52|23992.52|24040.98|24002.98|24030.52|23992.52|10
1620944210000|2021-05-13 22:16:50|24030.12|23992.12|24018.96|23980.96|24030.12|23992.12|24018.96|23980.96|9
1620944220000|2021-05-13 22:17:00|24016.06|23978.06|24011.5|23973.5|24016.06|23978.06|24011.5|23973.5|9
1620944230000|2021-05-13 22:17:10|24011.29|23973.29|24013.41|23975.41|24013.5|23975.5|24010.79|23972.79|10
1620944240000|2021-05-13 22:17:20|24014.7|23976.7|24024.44|23986.44|24024.44|23986.44|24013.74|23975.74|10
1620944250000|2021-05-13 22:17:30|24024.56|23986.56|24039.15|24001.15|24039.15|24001.15|24024.02|23986.02|10
1620944260000|2021-05-13 22:17:40|24038.46|24000.46|24040.78|24002.78|24040.78|24002.78|24036.45|23998.45|10
1620944270000|2021-05-13 22:17:50|24040.93|24002.93|24050.29|24012.29|24050.29|24012.29|24040.88|24002.88|10
1620944280000|2021-05-13 22:18:00|24050.18|24012.18|24063.11|24025.11|24063.11|24025.11|24050.18|24012.18|10
1620944290000|2021-05-13 22:18:10|24063.39|24025.39|24060.79|24022.79|24065.08|24027.08|24058.09|24020.09|10
1620944300000|2021-05-13 22:18:20|24059.36|24021.36|24054.03|24016.03|24059.36|24021.36|24054|24016|10
1620944310000|2021-05-13 22:18:30|24052.91|24014.91|24051.4|24013.4|24053.96|24015.96|24050.76|24012.76|10
1620944320000|2021-05-13 22:18:40|24051.44|24013.44|24052.58|24014.58|24052.58|24014.58|24049.9|24011.9|10
1620944330000|2021-05-13 22:18:50|24053.04|24015.04|24054.59|24016.59|24056.44|24018.44|24051.73|24013.73|10
1620944340000|2021-05-13 22:19:00|24054.11|24016.11|24061.13|24023.13|24061.13|24023.13|24053.6|24015.6|10
1620944350000|2021-05-13 22:19:10|24061.41|24023.41|24037.47|23999.47|24061.41|24023.41|24037.47|23999.47|10
1620944360000|2021-05-13 22:19:20|24031.23|23993.23|24024.42|23986.42|24031.23|23993.23|24022.08|23984.08|10
1620944370000|2021-05-13 22:19:30|24025.88|23987.88|24047.85|24009.85|24047.85|24009.85|24025.88|23987.88|10
1620944380000|2021-05-13 22:19:40|24046.48|24008.48|24036.44|23998.44|24046.48|24008.48|24036.44|23998.44|10
1620944390000|2021-05-13 22:19:50|24037.02|23999.02|24039.19|24001.19|24042.88|24004.88|24037.02|23999.02|10
1620944400000|2021-05-13 22:20:00|24038.63|24000.63|24041.52|24003.52|24041.52|24003.52|24037.84|23999.84|10
1620944410000|2021-05-13 22:20:10|24041.3|24003.3|24051.02|24013.02|24051.02|24013.02|24041.3|24003.3|10
1620944420000|2021-05-13 22:20:20|24054.22|24016.22|24072.29|24034.29|24072.29|24034.29|24054.22|24016.22|10
1620944430000|2021-05-13 22:20:30|24073.44|24035.44|24072.05|24034.05|24078.72|24040.72|24071.56|24033.56|10
1620944440000|2021-05-13 22:20:40|24070.52|24032.52|24061.17|24023.17|24070.52|24032.52|24060.9|24022.9|10
1620944450000|2021-05-13 22:20:50|24062.71|24024.71|24068.46|24030.46|24068.46|24030.46|24062.71|24024.71|10
1620944460000|2021-05-13 22:21:00|24071.8|24033.8|24082.96|24044.96|24082.96|24044.96|24071.8|24033.8|10
1620944470000|2021-05-13 22:21:10|24081.88|24043.88|24077.53|24039.53|24081.88|24043.88|24077.53|24039.53|10
1620944480000|2021-05-13 22:21:20|24077.01|24039.01|24077.93|24039.93|24081.98|24043.98|24077.01|24039.01|10
1620944490000|2021-05-13 22:21:30|24077.72|24039.72|24082.06|24044.06|24084.92|24046.92|24077.72|24039.72|10
1620944500000|2021-05-13 22:21:40|24081.64|24043.64|24071.55|24033.55|24081.64|24043.64|24071.55|24033.55|10
1620944510000|2021-05-13 22:21:50|24071|24033|24072.08|24034.08|24073.48|24035.48|24068.71|24030.71|10
1620944520000|2021-05-13 22:22:00|24071.04|24033.04|24069.61|24031.61|24071.04|24033.04|24068.8|24030.8|10
1620944530000|2021-05-13 22:22:10|24068.72|24030.72|24072.97|24034.97|24072.97|24034.97|24067.72|24029.72|10
1620944540000|2021-05-13 22:22:20|24071.61|24033.61|24072.02|24034.02|24074.31|24036.31|24070.75|24032.75|10
1620944550000|2021-05-13 22:22:30|24072.38|24034.38|24071.48|24033.48|24072.84|24034.84|24068.8|24030.8|10
1620944560000|2021-05-13 22:22:40|24072|24034|24066.89|24028.89|24073.3|24035.3|24066.89|24028.89|10
1620944570000|2021-05-13 22:22:50|24068.13|24030.13|24053.37|24015.37|24068.13|24030.13|24053.37|24015.37|10
1620944580000|2021-05-13 22:23:00|24050.14|24012.14|24038.66|24000.66|24050.14|24012.14|24038.66|24000.66|10
1620944590000|2021-05-13 22:23:10|24039.74|24001.74|24051.99|24013.99|24051.99|24013.99|24038.18|24000.18|10
1620944600000|2021-05-13 22:23:20|24053.62|24015.62|24057.47|24019.47|24057.47|24019.47|24053.62|24015.62|10
1620944610000|2021-05-13 22:23:30|24055.58|24017.58|24058.27|24020.27|24058.66|24020.66|24053.62|24015.62|10
1620944620000|2021-05-13 22:23:40|24059.07|24021.07|24060.16|24022.16|24060.44|24022.44|24056.39|24018.39|10
1620944630000|2021-05-13 22:23:50|24060.47|24022.47|24045.89|24007.89|24060.5|24022.5|24045.89|24007.89|10
1620944640000|2021-05-13 22:24:00|24045.86|24007.86|24040.29|24002.29|24045.86|24007.86|24040.29|24002.29|10
1620944650000|2021-05-13 22:24:10|24040.86|24002.86|24046.44|24008.44|24047.95|24009.95|24040.86|24002.86|10
1620944660000|2021-05-13 22:24:20|24046.12|24008.12|24045|24007|24049.03|24011.03|24045|24007|10
1620944670000|2021-05-13 22:24:30|24044.44|24006.44|24042.03|24004.03|24046.87|24008.87|24040.52|24002.52|9
1620944680000|2021-05-13 22:24:40|24042.96|24004.96|24054.95|24016.95|24055.11|24017.11|24042.96|24004.96|10
1620944690000|2021-05-13 22:24:50|24056.13|24018.13|24066.94|24028.94|24066.94|24028.94|24056.13|24018.13|10
1620944700000|2021-05-13 22:25:00|24065.05|24027.05|24068.2|24030.2|24069.31|24031.31|24065.01|24027.01|10
1620944710000|2021-05-13 22:25:10|24066.5|24028.5|24057.45|24019.45|24066.5|24028.5|24057.45|24019.45|10
1620944720000|2021-05-13 22:25:20|24057.5|24019.5|24061.66|24023.66|24061.66|24023.66|24055.99|24017.99|10
1620944730000|2021-05-13 22:25:30|24061.11|24023.11|24069.53|24031.53|24069.53|24031.53|24059.99|24021.99|10
1620944740000|2021-05-13 22:25:40|24069.19|24031.19|24080.19|24042.19|24080.19|24042.19|24069.05|24031.05|9
1620944750000|2021-05-13 22:25:50|24079.41|24041.41|24084.95|24046.95|24086.06|24048.06|24079.41|24041.41|10
1620944760000|2021-05-13 22:26:00|24084.51|24046.51|24093.36|24055.36|24093.36|24055.36|24084.31|24046.31|10
1620944770000|2021-05-13 22:26:10|24093.53|24055.53|24088.06|24050.06|24093.53|24055.53|24088.06|24050.06|10
1620944780000|2021-05-13 22:26:20|24090.65|24052.65|24090.7|24052.7|24092.59|24054.59|24090.43|24052.43|10
1620944790000|2021-05-13 22:26:30|24090.88|24052.88|24096.77|24058.77|24096.77|24058.77|24090.88|24052.88|10
1620944800000|2021-05-13 22:26:40|24096.9|24058.9|24100.45|24062.45|24101.39|24063.39|24096.9|24058.9|10
1620944810000|2021-05-13 22:26:50|24100.91|24062.91|24105.57|24067.57|24107.21|24069.21|24100.91|24062.91|10
1620944820000|2021-05-13 22:27:00|24106.67|24068.67|24109.24|24071.24|24109.46|24071.46|24106.67|24068.67|10
1620944830000|2021-05-13 22:27:10|24110.76|24072.76|24124.24|24086.24|24124.24|24086.24|24110.71|24072.71|10
1620944840000|2021-05-13 22:27:20|24124.21|24086.21|24129.37|24091.37|24129.37|24091.37|24124.21|24086.21|10
1620944850000|2021-05-13 22:27:30|24128.57|24090.57|24130.9|24092.9|24131.15|24093.15|24128.34|24090.34|10
1620944860000|2021-05-13 22:27:40|24131.83|24093.83|24136.3|24098.3|24136.3|24098.3|24131.73|24093.73|10
1620944870000|2021-05-13 22:27:50|24138.75|24100.75|24140.75|24102.75|24140.76|24102.76|24138.75|24100.75|10
1620944880000|2021-05-13 22:28:00|24141.81|24103.81|24147.87|24109.87|24147.87|24109.87|24141.81|24103.81|10
1620944890000|2021-05-13 22:28:10|24147.33|24109.33|24173.65|24135.65|24173.65|24135.65|24146.61|24108.61|10
1620944900000|2021-05-13 22:28:20|24175|24137|24176.14|24138.14|24176.57|24138.57|24173.85|24135.85|10
1620944910000|2021-05-13 22:28:30|24176.06|24138.06|24174.57|24136.57|24176.06|24138.06|24174.17|24136.17|10
1620944920000|2021-05-13 22:28:40|24176.63|24138.63|24183.89|24145.89|24183.89|24145.89|24176.63|24138.63|10
1620944930000|2021-05-13 22:28:50|24182.52|24144.52|24174.66|24136.66|24182.52|24144.52|24174.66|24136.66|10
1620944940000|2021-05-13 22:29:00|24173.65|24135.65|24161.72|24123.72|24173.65|24135.65|24161.21|24123.21|10
1620944950000|2021-05-13 22:29:10|24161.13|24123.13|24163.18|24125.18|24163.77|24125.77|24161.13|24123.13|10
1620944960000|2021-05-13 22:29:20|24161.3|24123.3|24152.47|24114.47|24161.3|24123.3|24152.38|24114.38|10
1620944970000|2021-05-13 22:29:30|24151.5|24113.5|24143.88|24105.88|24151.5|24113.5|24138.52|24100.52|10
1620944980000|2021-05-13 22:29:40|24147.29|24109.29|24148.01|24110.01|24151.96|24113.96|24147.29|24109.29|10
1620944990000|2021-05-13 22:29:50|24148.37|24110.37|24138.95|24100.95|24148.37|24110.37|24138.95|24100.95|10
1620945000000|2021-05-13 22:30:00|24138.9|24100.9|24141.83|24103.83|24141.83|24103.83|24137.93|24099.93|10
1620945010000|2021-05-13 22:30:10|24142.1|24104.1|24148.55|24110.55|24148.55|24110.55|24138.95|24100.95|10
1620945020000|2021-05-13 22:30:20|24155.1|24117.1|24178.82|24140.82|24179.11|24141.11|24154.73|24116.73|10
1620945030000|2021-05-13 22:30:30|24180.5|24142.5|24223.78|24185.78|24223.78|24185.78|24180.5|24142.5|10
1620945040000|2021-05-13 22:30:40|24226.7|24188.7|24237.78|24199.78|24241.15|24203.15|24226.7|24188.7|10
1620945050000|2021-05-13 22:30:50|24238|24200|24240.44|24202.44|24243.95|24205.95|24238|24200|10
1620945060000|2021-05-13 22:31:00|24238.12|24200.12|24271.23|24233.23|24277.93|24239.93|24238.12|24200.12|10
1620945070000|2021-05-13 22:31:10|24270.98|24232.98|24266.07|24228.07|24270.98|24232.98|24265.63|24227.63|10
1620945080000|2021-05-13 22:31:20|24267.11|24229.11|24271.04|24233.04|24271.04|24233.04|24266.91|24228.91|9
1620945090000|2021-05-13 22:31:30|24272.58|24234.58|24284.03|24246.03|24284.03|24246.03|24272.58|24234.58|10
1620945100000|2021-05-13 22:31:40|24283.6|24245.6|24290.51|24252.51|24292.19|24254.19|24283.6|24245.6|10
1620945110000|2021-05-13 22:31:50|24290.36|24252.36|24294.26|24256.26|24297.66|24259.66|24290.36|24252.36|10
1620945120000|2021-05-13 22:32:00|24296.13|24258.13|24318.11|24280.11|24318.11|24280.11|24296.13|24258.13|10
1620945130000|2021-05-13 22:32:10|24318.97|24280.97|24303.21|24265.21|24318.97|24280.97|24302.95|24264.95|10
1620945140000|2021-05-13 22:32:20|24302.66|24264.66|24317.26|24279.26|24317.26|24279.26|24300.15|24262.15|10
1620945150000|2021-05-13 22:32:30|24318|24280|24325.75|24287.75|24327.8|24289.8|24318|24280|10
1620945160000|2021-05-13 22:32:40|24326.42|24288.42|24325.03|24287.03|24329.16|24291.16|24324.93|24286.93|10
1620945170000|2021-05-13 22:32:50|24325.29|24287.29|24331.52|24293.52|24331.52|24293.52|24325.29|24287.29|10
1620945180000|2021-05-13 22:33:00|24333.13|24295.13|24335.17|24297.17|24336.6|24298.6|24333.13|24295.13|10
1620945190000|2021-05-13 22:33:10|24330.22|24292.22|24317.69|24279.69|24330.22|24292.22|24317.22|24279.22|10
1620945200000|2021-05-13 22:33:20|24318.53|24280.53|24313.62|24275.62|24318.53|24280.53|24313.48|24275.48|10
1620945210000|2021-05-13 22:33:30|24314.92|24276.92|24309.4|24271.4|24314.92|24276.92|24309.31|24271.31|10
1620945220000|2021-05-13 22:33:40|24310.66|24272.66|24313.3|24275.3|24313.3|24275.3|24309.32|24271.32|10
1620945230000|2021-05-13 22:33:50|24313.57|24275.57|24325.34|24287.34|24325.34|24287.34|24313.57|24275.57|10
1620945240000|2021-05-13 22:34:00|24326.39|24288.39|24332.84|24294.84|24334.85|24296.85|24326.39|24288.39|10
1620945250000|2021-05-13 22:34:10|24332.49|24294.49|24338.68|24300.68|24340.4|24302.4|24332.49|24294.49|10
1620945260000|2021-05-13 22:34:20|24342.88|24304.88|24355.95|24317.95|24355.95|24317.95|24342.88|24304.88|10
1620945270000|2021-05-13 22:34:30|24358.48|24320.48|24358.76|24320.76|24359.58|24321.58|24355.94|24317.94|10
1620945280000|2021-05-13 22:34:40|24359.42|24321.42|24354.65|24316.65|24360.26|24322.26|24354.64|24316.64|10
1620945290000|2021-05-13 22:34:50|24353.49|24315.49|24346.49|24308.49|24354.96|24316.96|24345.91|24307.91|10
1620945300000|2021-05-13 22:35:00|24346.31|24308.31|24358.75|24320.75|24358.75|24320.75|24346.31|24308.31|10
1620945310000|2021-05-13 22:35:10|24360.35|24322.35|24359.26|24321.26|24360.61|24322.61|24356.7|24318.7|10
1620945320000|2021-05-13 22:35:20|24358.75|24320.75|24366.52|24328.52|24366.52|24328.52|24358.75|24320.75|10
1620945330000|2021-05-13 22:35:30|24367.97|24329.97|24379.36|24341.36|24379.44|24341.44|24367.97|24329.97|10
1620945340000|2021-05-13 22:35:40|24381.83|24343.83|24381.02|24343.02|24382.07|24344.07|24379.8|24341.8|10
1620945350000|2021-05-13 22:35:50|24381.39|24343.39|24393.55|24355.55|24393.55|24355.55|24381.39|24343.39|10
1620945360000|2021-05-13 22:36:00|24393.49|24355.49|24400.8|24362.8|24402.24|24364.24|24393.49|24355.49|10
1620945370000|2021-05-13 22:36:10|24401.68|24363.68|24405.62|24367.62|24405.62|24367.62|24401.23|24363.23|10
1620945380000|2021-05-13 22:36:20|24403.89|24365.89|24408.02|24370.02|24408.02|24370.02|24403.89|24365.89|10
1620945390000|2021-05-13 22:36:30|24408.63|24370.63|24409.17|24371.17|24412.09|24374.09|24408.63|24370.63|10
1620945400000|2021-05-13 22:36:40|24409.06|24371.06|24415.35|24377.35|24415.35|24377.35|24409.06|24371.06|10
1620945410000|2021-05-13 22:36:50|24416.08|24378.08|24424.95|24386.95|24425.78|24387.78|24415.42|24377.42|10
1620945420000|2021-05-13 22:37:00|24424.42|24386.42|24438.07|24400.07|24438.07|24400.07|24424.42|24386.42|10
1620945430000|2021-05-13 22:37:10|24439|24401|24427.14|24389.14|24439.61|24401.61|24427.14|24389.14|10
1620945440000|2021-05-13 22:37:20|24427.09|24389.09|24419.07|24381.07|24427.09|24389.09|24417.02|24379.02|10
1620945450000|2021-05-13 22:37:30|24418.9|24380.9|24420.03|24382.03|24420.95|24382.95|24418.9|24380.9|9
1620945460000|2021-05-13 22:37:40|24420.55|24382.55|24424.69|24386.69|24426.76|24388.76|24419.99|24381.99|9
1620945470000|2021-05-13 22:37:50|24427.41|24389.41|24432.89|24394.89|24432.89|24394.89|24427.41|24389.41|10
1620945480000|2021-05-13 22:38:00|24433.11|24395.11|24443.93|24405.93|24443.93|24405.93|24433.11|24395.11|10
1620945490000|2021-05-13 22:38:10|24444.01|24406.01|24441.89|24403.89|24444.7|24406.7|24441.89|24403.89|10
1620945500000|2021-05-13 22:38:20|24442.25|24404.25|24447.22|24409.22|24447.22|24409.22|24442.25|24404.25|10
1620945510000|2021-05-13 22:38:30|24447.77|24409.77|24454.09|24416.09|24454.09|24416.09|24447.06|24409.06|10
1620945520000|2021-05-13 22:38:40|24454.41|24416.41|24464.81|24426.81|24464.81|24426.81|24453.32|24415.32|10
1620945530000|2021-05-13 22:38:50|24464.75|24426.75|24471.36|24433.36|24472.51|24434.51|24464.75|24426.75|10
1620945540000|2021-05-13 22:39:00|24471|24433|24466.73|24428.73|24471|24433|24466.73|24428.73|10
1620945550000|2021-05-13 22:39:10|24467.37|24429.37|24455.9|24417.9|24467.37|24429.37|24455.03|24417.03|10
1620945560000|2021-05-13 22:39:20|24452.95|24414.95|24452.78|24414.78|24454.54|24416.54|24452.3|24414.3|10
1620945570000|2021-05-13 22:39:30|24452.4|24414.4|24460.03|24422.03|24460.03|24422.03|24452.17|24414.17|10
1620945580000|2021-05-13 22:39:40|24459.91|24421.91|24465.53|24427.53|24465.97|24427.97|24459.91|24421.91|10
1620945590000|2021-05-13 22:39:50|24466.22|24428.22|24471.74|24433.74|24471.74|24433.74|24466.22|24428.22|10
1620945600000|2021-05-13 22:40:00|24472.52|24434.52|24486.77|24448.77|24486.77|24448.77|24472.13|24434.13|10
1620945610000|2021-05-13 22:40:10|24489.33|24451.33|24488.75|24450.75|24490.68|24452.68|24487.9|24449.9|9
1620945620000|2021-05-13 22:40:20|24487.78|24449.78|24477.15|24439.15|24488.24|24450.24|24477.15|24439.15|10
1620945630000|2021-05-13 22:40:30|24475.29|24437.29|24464.31|24426.31|24475.29|24437.29|24464.31|24426.31|10
1620945640000|2021-05-13 22:40:40|24465.35|24427.35|24465.8|24427.8|24467.76|24429.76|24462.57|24424.57|10
1620945650000|2021-05-13 22:40:50|24465.15|24427.15|24459.86|24421.86|24467.75|24429.75|24459.86|24421.86|10
1620945660000|2021-05-13 22:41:00|24457.05|24419.05|24444.36|24406.36|24457.05|24419.05|24444.36|24406.36|10
1620945670000|2021-05-13 22:41:10|24445.77|24407.77|24435.64|24397.64|24445.77|24407.77|24435.64|24397.64|10
1620945680000|2021-05-13 22:41:20|24433.46|24395.46|24429.85|24391.85|24435.4|24397.4|24429.85|24391.85|10
1620945690000|2021-05-13 22:41:30|24429.32|24391.32|24441.79|24403.79|24441.79|24403.79|24429.32|24391.32|10
1620945700000|2021-05-13 22:41:40|24442.05|24404.05|24447.41|24409.41|24447.41|24409.41|24441.91|24403.91|10
1620945710000|2021-05-13 22:41:50|24447.56|24409.56|24465.23|24427.23|24465.45|24427.45|24447.56|24409.56|10
1620945720000|2021-05-13 22:42:00|24465.96|24427.96|24462.12|24424.12|24466.08|24428.08|24461.82|24423.82|10
1620945730000|2021-05-13 22:42:10|24464.54|24426.54|24458.41|24420.41|24466.38|24428.38|24458.41|24420.41|10
1620945740000|2021-05-13 22:42:20|24455.83|24417.83|24445.2|24407.2|24456.37|24418.37|24445.2|24407.2|10
1620945750000|2021-05-13 22:42:30|24444.68|24406.68|24444.03|24406.03|24444.68|24406.68|24441.1|24403.1|10
1620945760000|2021-05-13 22:42:40|24442.94|24404.94|24433|24395|24442.94|24404.94|24429.63|24391.63|10
1620945770000|2021-05-13 22:42:50|24433.3|24395.3|24439.92|24401.92|24439.92|24401.92|24433.3|24395.3|10
1620945780000|2021-05-13 22:43:00|24439.64|24401.64|24436.96|24398.96|24439.85|24401.85|24436.96|24398.96|10
1620945790000|2021-05-13 22:43:10|24437.39|24399.39|24445.59|24407.59|24446.07|24408.07|24437.39|24399.39|10
1620945800000|2021-05-13 22:43:20|24447.43|24409.43|24452.26|24414.26|24453.4|24415.4|24447.43|24409.43|10
1620945810000|2021-05-13 22:43:30|24453.53|24415.53|24443.57|24405.57|24453.81|24415.81|24443.57|24405.57|10
1620945820000|2021-05-13 22:43:40|24442.78|24404.78|24425.56|24387.56|24442.78|24404.78|24425.56|24387.56|10
1620945830000|2021-05-13 22:43:50|24424.59|24386.59|24427.29|24389.29|24432.45|24394.45|24424.59|24386.59|10
1620945840000|2021-05-13 22:44:00|24425.9|24387.9|24422.55|24384.55|24427.13|24389.13|24422.55|24384.55|10
1620945850000|2021-05-13 22:44:10|24423.79|24385.79|24401.83|24363.83|24424.29|24386.29|24401.83|24363.83|10
1620945860000|2021-05-13 22:44:20|24403|24365|24411.19|24373.19|24411.19|24373.19|24403|24365|10
1620945870000|2021-05-13 22:44:30|24412.42|24374.42|24406.88|24368.88|24412.95|24374.95|24406.88|24368.88|10
1620945880000|2021-05-13 22:44:40|24407.12|24369.12|24405.45|24367.45|24407.12|24369.12|24402.32|24364.32|10
1620945890000|2021-05-13 22:44:50|24405.05|24367.05|24399.3|24361.3|24406.52|24368.52|24399|24361|10
1620945900000|2021-05-13 22:45:00|24398.81|24360.81|24392.54|24354.54|24398.81|24360.81|24392.54|24354.54|10
1620945910000|2021-05-13 22:45:10|24392.48|24354.48|24368.85|24330.85|24392.48|24354.48|24368.85|24330.85|10
1620945920000|2021-05-13 22:45:20|24365.53|24327.53|24370.68|24332.68|24370.86|24332.86|24365.53|24327.53|10
1620945930000|2021-05-13 22:45:30|24374.44|24336.44|24396.54|24358.54|24396.54|24358.54|24373.38|24335.38|10
1620945940000|2021-05-13 22:45:40|24398.01|24360.01|24401.49|24363.49|24403.27|24365.27|24397.97|24359.97|10
1620945950000|2021-05-13 22:45:50|24402.49|24364.49|24399.39|24361.39|24404.05|24366.05|24399.39|24361.39|10
1620945960000|2021-05-13 22:46:00|24398.13|24360.13|24395.82|24357.82|24399.83|24361.83|24395.82|24357.82|10
1620945970000|2021-05-13 22:46:10|24394.01|24356.01|24386.4|24348.4|24394.15|24356.15|24386.4|24348.4|10
1620945980000|2021-05-13 22:46:20|24385.69|24347.69|24391.59|24353.59|24392.65|24354.65|24384.88|24346.88|10
1620945990000|2021-05-13 22:46:30|24397.29|24359.29|24364.64|24326.64|24397.29|24359.29|24364.64|24326.64|10
1620946000000|2021-05-13 22:46:40|24364.96|24326.96|24354.31|24316.31|24364.96|24326.96|24354.31|24316.31|10
1620946010000|2021-05-13 22:46:50|24353.7|24315.7|24352.02|24314.02|24353.7|24315.7|24350.77|24312.77|10
1620946020000|2021-05-13 22:47:00|24349.95|24311.95|24330.54|24292.54|24350.7|24312.7|24330.54|24292.54|10
1620946030000|2021-05-13 22:47:10|24332.18|24294.18|24316.11|24278.11|24332.18|24294.18|24316.11|24278.11|10
1620946040000|2021-05-13 22:47:20|24316.46|24278.46|24300.59|24262.59|24317.14|24279.14|24300.59|24262.59|10
1620946050000|2021-05-13 22:47:30|24300.77|24262.77|24269.02|24231.02|24300.77|24262.77|24269.02|24231.02|10
1620946060000|2021-05-13 22:47:40|24267.65|24229.65|24259.34|24221.34|24267.65|24229.65|24259.34|24221.34|10
1620946070000|2021-05-13 22:47:50|24256.88|24218.88|24253.14|24215.14|24257.39|24219.39|24248|24210|10
1620946080000|2021-05-13 22:48:00|24251.74|24213.74|24238.92|24200.92|24251.74|24213.74|24238.92|24200.92|10
1620946090000|2021-05-13 22:48:10|24235.06|24197.06|24216.24|24178.24|24235.06|24197.06|24216.24|24178.24|10
1620946100000|2021-05-13 22:48:20|24212.55|24174.55|24205.62|24167.62|24213.94|24175.94|24205.62|24167.62|10
1620946110000|2021-05-13 22:48:30|24205.92|24167.92|24199.21|24161.21|24205.92|24167.92|24199.16|24161.16|10
1620946120000|2021-05-13 22:48:40|24199.17|24161.17|24199.74|24161.74|24202.1|24164.1|24198.29|24160.29|10
1620946130000|2021-05-13 22:48:50|24197.74|24159.74|24188.53|24150.53|24197.74|24159.74|24188.53|24150.53|10
1620946140000|2021-05-13 22:49:00|24188.13|24150.13|24174.84|24136.84|24189.4|24151.4|24174.21|24136.21|10
1620946150000|2021-05-13 22:49:10|24174.31|24136.31|24162.36|24124.36|24174.31|24136.31|24162.36|24124.36|10
1620946160000|2021-05-13 22:49:20|24160.29|24122.29|24163.82|24125.82|24163.82|24125.82|24160.29|24122.29|10
1620946170000|2021-05-13 22:49:30|24164.79|24126.79|24156.97|24118.97|24164.79|24126.79|24156.97|24118.97|10
1620946180000|2021-05-13 22:49:40|24154.45|24116.45|24163.7|24125.7|24163.7|24125.7|24154.45|24116.45|10
1620946190000|2021-05-13 22:49:50|24163.04|24125.04|24160.75|24122.75|24163.39|24125.39|24160.75|24122.75|10
1620946200000|2021-05-13 22:50:00|24160.69|24122.69|24136.35|24098.35|24162.73|24124.73|24136.35|24098.35|10
1620946210000|2021-05-13 22:50:10|24133.62|24095.62|24115.67|24077.67|24133.62|24095.62|24115.67|24077.67|10
1620946220000|2021-05-13 22:50:20|24113.72|24075.72|24109.04|24071.04|24115.26|24077.26|24109.04|24071.04|10
1620946230000|2021-05-13 22:50:30|24108.48|24070.48|24107.6|24069.6|24110.4|24072.4|24107.56|24069.56|10
1620946240000|2021-05-13 22:50:40|24109.55|24071.55|24089.27|24051.27|24109.55|24071.55|24089.27|24051.27|10
1620946250000|2021-05-13 22:50:50|24085.99|24047.99|24082.72|24044.72|24087.94|24049.94|24082.72|24044.72|10
1620946260000|2021-05-13 22:51:00|24080.33|24042.33|24081.73|24043.73|24084.12|24046.12|24080.2|24042.2|10
1620946270000|2021-05-13 22:51:10|24081.06|24043.06|24070.22|24032.22|24081.66|24043.66|24070.22|24032.22|10
1620946280000|2021-05-13 22:51:20|24070.91|24032.91|24066.93|24028.93|24071.05|24033.05|24066.66|24028.66|10
1620946290000|2021-05-13 22:51:30|24066.38|24028.38|24059.63|24021.63|24067.81|24029.81|24059.63|24021.63|10
1620946300000|2021-05-13 22:51:40|24058.86|24020.86|24047.45|24009.45|24058.86|24020.86|24047.45|24009.45|10
1620946310000|2021-05-13 22:51:50|24049.14|24011.14|24032.74|23994.74|24049.14|24011.14|24032.74|23994.74|10
1620946320000|2021-05-13 22:52:00|24029.72|23991.72|24048.35|24010.35|24048.35|24010.35|24028.42|23990.42|10
1620946330000|2021-05-13 22:52:10|24052.92|24014.92|24068.51|24030.51|24068.51|24030.51|24052.92|24014.92|10
1620946340000|2021-05-13 22:52:20|24068.08|24030.08|24059.69|24021.69|24068.08|24030.08|24059.69|24021.69|10
1620946350000|2021-05-13 22:52:30|24061.32|24023.32|24075.24|24037.24|24075.24|24037.24|24061.32|24023.32|10
1620946360000|2021-05-13 22:52:40|24074.16|24036.16|24080.04|24042.04|24081.7|24043.7|24074.16|24036.16|10
1620946370000|2021-05-13 22:52:50|24081|24043|24082.76|24044.76|24082.76|24044.76|24080.52|24042.52|10
1620946380000|2021-05-13 22:53:00|24081.66|24043.66|24084.65|24046.65|24084.65|24046.65|24081.57|24043.57|10
1620946390000|2021-05-13 22:53:10|24087.31|24049.31|24078.93|24040.93|24087.31|24049.31|24078.93|24040.93|10
1620946400000|2021-05-13 22:53:20|24079.47|24041.47|24063.6|24025.6|24079.47|24041.47|24063.6|24025.6|10
1620946410000|2021-05-13 22:53:30|24063.63|24025.63|24045.62|24007.62|24064.02|24026.02|24045.28|24007.28|10
1620946420000|2021-05-13 22:53:40|24043.12|24005.12|24036.77|23998.77|24043.12|24005.12|24036.77|23998.77|10
1620946430000|2021-05-13 22:53:50|24034.79|23996.79|24038.34|24000.34|24039.76|24001.76|24034.79|23996.79|10
1620946440000|2021-05-13 22:54:00|24042.12|24004.12|24054.21|24016.21|24054.21|24016.21|24041.88|24003.88|10
1620946450000|2021-05-13 22:54:10|24052.82|24014.82|24040.61|24002.61|24054.76|24016.76|24040.61|24002.61|10
1620946460000|2021-05-13 22:54:20|24039.38|24001.38|24025.67|23987.67|24040.3|24002.3|24025.4|23987.4|10
1620946470000|2021-05-13 22:54:30|24025.17|23987.17|24010.09|23972.09|24025.17|23987.17|24010.09|23972.09|10
1620946480000|2021-05-13 22:54:40|24008.86|23970.86|24002.51|23964.51|24008.86|23970.86|24000.98|23962.98|10
1620946490000|2021-05-13 22:54:50|24003.51|23965.51|23995.58|23957.58|24003.51|23965.51|23995.58|23957.58|10
1620946500000|2021-05-13 22:55:00|23993.15|23955.15|23976.85|23938.85|23993.15|23955.15|23970.87|23932.87|10
1620946510000|2021-05-13 22:55:10|23976.82|23938.82|23963.3|23925.3|23978.21|23940.21|23963.3|23925.3|10
1620946520000|2021-05-13 22:55:20|23964.14|23926.14|23959.05|23921.05|23965.1|23927.1|23958.54|23920.54|10
1620946530000|2021-05-13 22:55:30|23958.81|23920.81|23948.1|23910.1|23958.81|23920.81|23948.1|23910.1|10
1620946540000|2021-05-13 22:55:40|23948.85|23910.85|23939.45|23901.45|23948.85|23910.85|23939.45|23901.45|10
1620946550000|2021-05-13 22:55:50|23940.47|23902.47|23938.7|23900.7|23940.47|23902.47|23935.4|23897.4|10
1620946560000|2021-05-13 22:56:00|23939.07|23901.07|23940.7|23902.7|23942.67|23904.67|23938.68|23900.68|10
1620946570000|2021-05-13 22:56:10|23937.5|23899.5|23946.62|23908.62|23946.62|23908.62|23937.5|23899.5|10
1620946580000|2021-05-13 22:56:20|23947.24|23909.24|23953.23|23915.23|23957.22|23919.22|23947.24|23909.24|10
1620946590000|2021-05-13 22:56:30|23951.77|23913.77|23955.1|23917.1|23957.89|23919.89|23951.77|23913.77|10
1620946600000|2021-05-13 22:56:40|23956.42|23918.42|23956.03|23918.03|23958.47|23920.47|23956.01|23918.01|10
1620946610000|2021-05-13 22:56:50|23955.99|23917.99|23955.2|23917.2|23956.99|23918.99|23955.2|23917.2|10
1620946620000|2021-05-13 22:57:00|23955.22|23917.22|23947.83|23909.83|23955.22|23917.22|23947.77|23909.77|10
1620946630000|2021-05-13 22:57:10|23944.38|23906.38|23931.62|23893.62|23944.43|23906.43|23931.62|23893.62|10
1620946640000|2021-05-13 22:57:20|23930.67|23892.67|23930.84|23892.84|23933.91|23895.91|23930.35|23892.35|10
1620946650000|2021-05-13 22:57:30|23928.62|23890.62|23927|23889|23929.63|23891.63|23926.58|23888.58|10
1620946660000|2021-05-13 22:57:40|23925.4|23887.4|23918.2|23880.2|23925.4|23887.4|23918.2|23880.2|10
1620946670000|2021-05-13 22:57:50|23916.21|23878.21|23906.04|23868.04|23916.21|23878.21|23905.93|23867.93|10
1620946680000|2021-05-13 22:58:00|23906.67|23868.67|23908.04|23870.04|23908.04|23870.04|23906.67|23868.67|10
1620946690000|2021-05-13 22:58:10|23911.12|23873.12|23913.13|23875.13|23915.56|23877.56|23910.61|23872.61|10
1620946700000|2021-05-13 22:58:20|23910.43|23872.43|23904.01|23866.01|23910.43|23872.43|23904.01|23866.01|10
1620946710000|2021-05-13 22:58:30|23903.67|23865.67|23904.1|23866.1|23905.5|23867.5|23902.81|23864.81|10
1620946720000|2021-05-13 22:58:40|23904.55|23866.55|23908.06|23870.06|23908.62|23870.62|23902.66|23864.66|10
1620946730000|2021-05-13 22:58:50|23908.11|23870.11|23914.22|23876.22|23914.76|23876.76|23907.05|23869.05|10
1620946740000|2021-05-13 22:59:00|23913.97|23875.97|23916.39|23878.39|23916.39|23878.39|23911.97|23873.97|10
1620946750000|2021-05-13 22:59:10|23917.07|23879.07|23920.01|23882.01|23921.07|23883.07|23916.7|23878.7|10
1620946760000|2021-05-13 22:59:20|23917.95|23879.95|23913.78|23875.78|23918.3|23880.3|23908.86|23870.86|10
1620946770000|2021-05-13 22:59:30|23913.8|23875.8|23910.41|23872.41|23913.8|23875.8|23910.12|23872.12|10
1620946780000|2021-05-13 22:59:40|23908.18|23870.18|23879.63|23841.63|23908.18|23870.18|23879.63|23841.63|10
1620946790000|2021-05-13 22:59:50|23877.78|23839.78|23834.93|23796.93|23877.78|23839.78|23834.93|23796.93|10
1620946800000|2021-05-13 23:00:00|23835.32|23797.32|23823.56|23785.56|23835.32|23797.32|23822.64|23784.64|10
1620946810000|2021-05-13 23:00:10|23822.3|23784.3|23825|23787|23825|23787|23814.33|23776.33|10
1620946820000|2021-05-13 23:00:20|23824.85|23786.85|23836.71|23798.71|23839.71|23801.71|23824.85|23786.85|10
1620946830000|2021-05-13 23:00:30|23836.91|23798.91|23823.92|23785.92|23836.91|23798.91|23819.95|23781.95|10
1620946840000|2021-05-13 23:00:40|23824.51|23786.51|23817.78|23779.78|23824.51|23786.51|23817.28|23779.28|10
1620946850000|2021-05-13 23:00:50|23816.42|23778.42|23811.68|23773.68|23818.62|23780.62|23811.68|23773.68|10
1620946860000|2021-05-13 23:01:00|23813.22|23775.22|23814.65|23776.65|23814.65|23776.65|23811.2|23773.2|10
1620946870000|2021-05-13 23:01:10|23816.63|23778.63|23810.47|23772.47|23819.39|23781.39|23810.47|23772.47|10
1620946880000|2021-05-13 23:01:20|23809.41|23771.41|23802.15|23764.15|23811.14|23773.14|23802.15|23764.15|10
1620946890000|2021-05-13 23:01:30|23802.56|23764.56|23780.07|23742.07|23802.93|23764.93|23780.07|23742.07|10
1620946900000|2021-05-13 23:01:40|23778.44|23740.44|23766.63|23728.63|23778.44|23740.44|23765.49|23727.49|10
1620946910000|2021-05-13 23:01:50|23755.96|23717.96|23726.76|23688.76|23755.96|23717.96|23726.76|23688.76|10
1620946920000|2021-05-13 23:02:00|23721.39|23683.39|23683.41|23645.41|23721.39|23683.39|23683.41|23645.41|10
1620946930000|2021-05-13 23:02:10|23667.42|23629.42|23647.79|23609.79|23667.42|23629.42|23647.79|23609.79|10
1620946940000|2021-05-13 23:02:20|23641.82|23603.82|23625.32|23587.32|23641.88|23603.88|23625.32|23587.32|10
1620946950000|2021-05-13 23:02:30|23630.46|23592.46|23625.33|23587.33|23637.85|23599.85|23625.33|23587.33|10
1620946960000|2021-05-13 23:02:40|23623.09|23585.09|23598.39|23560.39|23623.09|23585.09|23598.39|23560.39|10
1620946970000|2021-05-13 23:02:50|23596.44|23558.44|23599.43|23561.43|23600.88|23562.88|23595.84|23557.84|10
1620946980000|2021-05-13 23:03:00|23599.9|23561.9|23602.42|23564.42|23602.42|23564.42|23597.31|23559.31|10
1620946990000|2021-05-13 23:03:10|23604.07|23566.07|23599.66|23561.66|23607.08|23569.08|23599.66|23561.66|10
1620947000000|2021-05-13 23:03:20|23598.86|23560.86|23578.63|23540.63|23599.81|23561.81|23577.02|23539.02|10
1620947010000|2021-05-13 23:03:30|23574.09|23536.09|23568.26|23530.26|23582.03|23544.03|23568.26|23530.26|10
1620947020000|2021-05-13 23:03:40|23569.6|23531.6|23566.57|23528.57|23571.42|23533.42|23566.18|23528.18|10
1620947030000|2021-05-13 23:03:50|23568.82|23530.82|23542.6|23504.6|23568.82|23530.82|23542.6|23504.6|10
1620947040000|2021-05-13 23:04:00|23541.29|23503.29|23522.3|23484.3|23542.02|23504.02|23522.02|23484.02|10
1620947050000|2021-05-13 23:04:10|23514.3|23476.3|23518.19|23480.19|23518.19|23480.19|23507.89|23469.89|10
1620947060000|2021-05-13 23:04:20|23520.29|23482.29|23529.1|23491.1|23533.83|23495.83|23520.29|23482.29|10
1620947070000|2021-05-13 23:04:30|23526.86|23488.86|23549.96|23511.96|23549.96|23511.96|23526.86|23488.86|10
1620947080000|2021-05-13 23:04:40|23553|23515|23563.81|23525.81|23563.81|23525.81|23551.15|23513.15|10
1620947090000|2021-05-13 23:04:50|23565.69|23527.69|23596.78|23558.78|23596.78|23558.78|23565.69|23527.69|10
1620947100000|2021-05-13 23:05:00|23597.69|23559.69|23616.94|23578.94|23616.94|23578.94|23596.99|23558.99|10
1620947110000|2021-05-13 23:05:10|23617.6|23579.6|23630.01|23592.01|23630.01|23592.01|23617.6|23579.6|10
1620947120000|2021-05-13 23:05:20|23632.77|23594.77|23639.62|23601.62|23643.49|23605.49|23632.77|23594.77|10
1620947130000|2021-05-13 23:05:30|23640.82|23602.82|23602.7|23564.7|23644.7|23606.7|23602.7|23564.7|10
1620947140000|2021-05-13 23:05:40|23596.66|23558.66|23564.41|23526.41|23596.66|23558.66|23564.41|23526.41|10
1620947150000|2021-05-13 23:05:50|23564.27|23526.27|23558.27|23520.27|23564.27|23526.27|23556.7|23518.7|10
1620947160000|2021-05-13 23:06:00|23556.69|23518.69|23540.96|23502.96|23556.69|23518.69|23540.96|23502.96|10
1620947170000|2021-05-13 23:06:10|23542.51|23504.51|23543.87|23505.87|23546.57|23508.57|23542.51|23504.51|10
1620947180000|2021-05-13 23:06:20|23541.82|23503.82|23522.83|23484.83|23541.82|23503.82|23520.18|23482.18|10
1620947190000|2021-05-13 23:06:30|23515.81|23477.81|23505.13|23467.13|23519.94|23481.94|23505.13|23467.13|10
1620947200000|2021-05-13 23:06:40|23506.17|23468.17|23504.89|23466.89|23507.64|23469.64|23501.86|23463.86|10
1620947210000|2021-05-13 23:06:50|23505.62|23467.62|23491.84|23453.84|23505.62|23467.62|23491.84|23453.84|10
1620947220000|2021-05-13 23:07:00|23491.91|23453.91|23488.91|23450.91|23491.91|23453.91|23483.75|23445.75|10
1620947230000|2021-05-13 23:07:10|23495.37|23457.37|23521.76|23483.76|23521.76|23483.76|23495.37|23457.37|10
1620947240000|2021-05-13 23:07:20|23528.21|23490.21|23567.5|23529.5|23567.5|23529.5|23528.21|23490.21|10
1620947250000|2021-05-13 23:07:30|23570.54|23532.54|23593.47|23555.47|23593.47|23555.47|23570.54|23532.54|10
1620947260000|2021-05-13 23:07:40|23604.45|23566.45|23596.68|23558.68|23613.26|23575.26|23596.68|23558.68|10
1620947270000|2021-05-13 23:07:50|23597.49|23559.49|23602.88|23564.88|23602.88|23564.88|23595.92|23557.92|10
1620947280000|2021-05-13 23:08:00|23604.08|23566.08|23594.12|23556.12|23607.42|23569.42|23594.12|23556.12|10
1620947290000|2021-05-13 23:08:10|23590.26|23552.26|23550.82|23512.82|23590.26|23552.26|23550.82|23512.82|10
1620947300000|2021-05-13 23:08:20|23548.14|23510.14|23558.8|23520.8|23559.72|23521.72|23547.92|23509.92|10
1620947310000|2021-05-13 23:08:30|23562.74|23524.74|23563.15|23525.15|23563.18|23525.18|23557.19|23519.19|10
1620947320000|2021-05-13 23:08:40|23563.62|23525.62|23549|23511|23563.62|23525.62|23549|23511|10
1620947330000|2021-05-13 23:08:50|23548.01|23510.01|23532.05|23494.05|23548.01|23510.01|23532.05|23494.05|10
1620947340000|2021-05-13 23:09:00|23530.49|23492.49|23544.28|23506.28|23544.28|23506.28|23527.29|23489.29|10
1620947350000|2021-05-13 23:09:10|23546.27|23508.27|23587.25|23549.25|23587.25|23549.25|23546.27|23508.27|10
1620947360000|2021-05-13 23:09:20|23591.55|23553.55|23606.1|23568.1|23607.69|23569.69|23591.55|23553.55|10
1620947370000|2021-05-13 23:09:30|23605.96|23567.96|23604.98|23566.98|23605.96|23567.96|23603.16|23565.16|10
1620947380000|2021-05-13 23:09:40|23606|23568|23620.72|23582.72|23620.72|23582.72|23606|23568|10
1620947390000|2021-05-13 23:09:50|23620.2|23582.2|23608.02|23570.02|23624.69|23586.69|23608.02|23570.02|10
1620947400000|2021-05-13 23:10:00|23606.54|23568.54|23621.38|23583.38|23621.38|23583.38|23605.67|23567.67|10
1620947410000|2021-05-13 23:10:10|23623.42|23585.42|23631.47|23593.47|23631.47|23593.47|23623.42|23585.42|10
1620947420000|2021-05-13 23:10:20|23635.35|23597.35|23638.86|23600.86|23638.86|23600.86|23630.79|23592.79|10
1620947430000|2021-05-13 23:10:30|23639.05|23601.05|23645.13|23607.13|23646.47|23608.47|23638.39|23600.39|10
1620947440000|2021-05-13 23:10:40|23645.46|23607.46|23655.22|23617.22|23655.22|23617.22|23644.03|23606.03|10
1620947450000|2021-05-13 23:10:50|23655.59|23617.59|23653.93|23615.93|23655.81|23617.81|23651.52|23613.52|10
1620947460000|2021-05-13 23:11:00|23656.36|23618.36|23674.61|23636.61|23674.61|23636.61|23656.01|23618.01|10
1620947470000|2021-05-13 23:11:10|23676.15|23638.15|23688.35|23650.35|23688.35|23650.35|23676.15|23638.15|10
1620947480000|2021-05-13 23:11:20|23688.51|23650.51|23707.78|23669.78|23707.78|23669.78|23688.51|23650.51|10
1620947490000|2021-05-13 23:11:30|23711.72|23673.72|23718.47|23680.47|23721.24|23683.24|23707.51|23669.51|10
1620947500000|2021-05-13 23:11:40|23720.93|23682.93|23738.38|23700.38|23738.38|23700.38|23720.29|23682.29|10
1620947510000|2021-05-13 23:11:50|23741.69|23703.69|23742.03|23704.03|23744.51|23706.51|23740.14|23702.14|10
1620947520000|2021-05-13 23:12:00|23739|23701|23737.45|23699.45|23740.33|23702.33|23737.13|23699.13|10
1620947530000|2021-05-13 23:12:10|23738.65|23700.65|23749.86|23711.86|23749.86|23711.86|23737.58|23699.58|10
1620947540000|2021-05-13 23:12:20|23750.7|23712.7|23767.25|23729.25|23767.25|23729.25|23750.7|23712.7|10
1620947550000|2021-05-13 23:12:30|23767.77|23729.77|23779.27|23741.27|23779.27|23741.27|23767.77|23729.77|10
1620947560000|2021-05-13 23:12:40|23780.27|23742.27|23788.13|23750.13|23790.3|23752.3|23779.57|23741.57|10
1620947570000|2021-05-13 23:12:50|23787.44|23749.44|23798.37|23760.37|23798.37|23760.37|23787.44|23749.44|10
1620947580000|2021-05-13 23:13:00|23803.24|23765.24|23803.12|23765.12|23804.52|23766.52|23800.25|23762.25|10
1620947590000|2021-05-13 23:13:10|23803.04|23765.04|23793.3|23755.3|23804.14|23766.14|23793.04|23755.04|10
1620947600000|2021-05-13 23:13:20|23791.77|23753.77|23758.42|23720.42|23791.77|23753.77|23758.42|23720.42|10
1620947610000|2021-05-13 23:13:30|23756.45|23718.45|23756.9|23718.9|23757.07|23719.07|23752.54|23714.54|10
1620947620000|2021-05-13 23:13:40|23758.79|23720.79|23772.77|23734.77|23772.77|23734.77|23758.28|23720.28|10
1620947630000|2021-05-13 23:13:50|23773.84|23735.84|23783.29|23745.29|23783.29|23745.29|23773.84|23735.84|10
1620947640000|2021-05-13 23:14:00|23783.25|23745.25|23768.55|23730.55|23783.25|23745.25|23768.55|23730.55|10
1620947650000|2021-05-13 23:14:10|23768.44|23730.44|23757.5|23719.5|23768.44|23730.44|23757.24|23719.24|10
1620947660000|2021-05-13 23:14:20|23759.36|23721.36|23765.45|23727.45|23767.14|23729.14|23759.36|23721.36|10
1620947670000|2021-05-13 23:14:30|23765.83|23727.83|23772.2|23734.2|23772.2|23734.2|23765.83|23727.83|10
1620947680000|2021-05-13 23:14:40|23772.43|23734.43|23781.04|23743.04|23781.04|23743.04|23772.43|23734.43|10
1620947690000|2021-05-13 23:14:50|23782.08|23744.08|23789.99|23751.99|23789.99|23751.99|23782.08|23744.08|10
1620947700000|2021-05-13 23:15:00|23794.18|23756.18|23801.88|23763.88|23801.88|23763.88|23791.88|23753.88|10
1620947710000|2021-05-13 23:15:10|23806.36|23768.36|23821.74|23783.74|23822.47|23784.47|23806.36|23768.36|10
1620947720000|2021-05-13 23:15:20|23824.57|23786.57|23841.21|23803.21|23841.21|23803.21|23824.57|23786.57|10
1620947730000|2021-05-13 23:15:30|23841.32|23803.32|23858.32|23820.32|23858.32|23820.32|23840.39|23802.39|10
1620947740000|2021-05-13 23:15:40|23861.02|23823.02|23874.71|23836.71|23874.71|23836.71|23861.02|23823.02|10
1620947750000|2021-05-13 23:15:50|23874.8|23836.8|23888.12|23850.12|23888.12|23850.12|23874.8|23836.8|10
1620947760000|2021-05-13 23:16:00|23888.92|23850.92|23905.57|23867.57|23905.57|23867.57|23888.15|23850.15|10
1620947770000|2021-05-13 23:16:10|23907.75|23869.75|23914.89|23876.89|23914.89|23876.89|23907.41|23869.41|10
1620947780000|2021-05-13 23:16:20|23915.4|23877.4|23925|23887|23925|23887|23913.58|23875.58|10
1620947790000|2021-05-13 23:16:30|23925.6|23887.6|23925.22|23887.22|23927.08|23889.08|23924.06|23886.06|10
1620947800000|2021-05-13 23:16:40|23926.98|23888.98|23936.67|23898.67|23936.67|23898.67|23926.29|23888.29|10
1620947810000|2021-05-13 23:16:50|23937.09|23899.09|23931.71|23893.71|23937.09|23899.09|23931.71|23893.71|10
1620947820000|2021-05-13 23:17:00|23929.89|23891.89|23899.67|23861.67|23929.89|23891.89|23899.67|23861.67|10
1620947830000|2021-05-13 23:17:10|23895.28|23857.28|23885.67|23847.67|23895.28|23857.28|23885.3|23847.3|10
1620947840000|2021-05-13 23:17:20|23886.94|23848.94|23897.59|23859.59|23898.43|23860.43|23886.94|23848.94|10
1620947850000|2021-05-13 23:17:30|23899.5|23861.5|23904.34|23866.34|23905.4|23867.4|23899.5|23861.5|10
1620947860000|2021-05-13 23:17:40|23903.42|23865.42|23910.76|23872.76|23910.76|23872.76|23903.07|23865.07|10
1620947870000|2021-05-13 23:17:50|23911.42|23873.42|23908.85|23870.85|23911.42|23873.42|23908.85|23870.85|10
1620947880000|2021-05-13 23:18:00|23910.67|23872.67|23916.47|23878.47|23916.73|23878.73|23910.67|23872.67|10
1620947890000|2021-05-13 23:18:10|23916.44|23878.44|23926.34|23888.34|23926.34|23888.34|23916.44|23878.44|10
1620947900000|2021-05-13 23:18:20|23928.21|23890.21|23929.32|23891.32|23931.36|23893.36|23928.21|23890.21|10
1620947910000|2021-05-13 23:18:30|23928.69|23890.69|23930.27|23892.27|23930.27|23892.27|23927.78|23889.78|10
1620947920000|2021-05-13 23:18:40|23931.25|23893.25|23934.43|23896.43|23935.3|23897.3|23931.25|23893.25|10
1620947930000|2021-05-13 23:18:50|23934.57|23896.57|23936.04|23898.04|23936.66|23898.66|23934.34|23896.34|10
1620947940000|2021-05-13 23:19:00|23936.27|23898.27|23940.59|23902.59|23940.59|23902.59|23936.27|23898.27|10
1620947950000|2021-05-13 23:19:10|23942.08|23904.08|23933.59|23895.59|23942.08|23904.08|23933.59|23895.59|10
1620947960000|2021-05-13 23:19:20|23932.52|23894.52|23921.5|23883.5|23932.52|23894.52|23920.39|23882.39|10
1620947970000|2021-05-13 23:19:30|23921.95|23883.95|23925.14|23887.14|23926.26|23888.26|23921.77|23883.77|10
1620947980000|2021-05-13 23:19:40|23924.43|23886.43|23904.54|23866.54|23924.43|23886.43|23904.54|23866.54|10
1620947990000|2021-05-13 23:19:50|23901.61|23863.61|23898.39|23860.39|23901.61|23863.61|23898.39|23860.39|10
1620948000000|2021-05-13 23:20:00|23897.85|23859.85|23897.01|23859.01|23898.85|23860.85|23896.14|23858.14|10
1620948010000|2021-05-13 23:20:10|23898.12|23860.12|23899.59|23861.59|23901.62|23863.62|23897.63|23859.63|10
1620948020000|2021-05-13 23:20:20|23900.15|23862.15|23880.84|23842.84|23900.15|23862.15|23880.84|23842.84|10
1620948030000|2021-05-13 23:20:30|23883.26|23845.26|23826.48|23788.48|23883.26|23845.26|23826.48|23788.48|10
1620948040000|2021-05-13 23:20:40|23825.47|23787.47|23816.34|23778.34|23826.03|23788.03|23814.8|23776.8|10
1620948050000|2021-05-13 23:20:50|23815.11|23777.11|23817.36|23779.36|23817.81|23779.81|23815.11|23777.11|10
1620948060000|2021-05-13 23:21:00|23817.24|23779.24|23828.52|23790.52|23828.52|23790.52|23809.9|23771.9|9
1620948070000|2021-05-13 23:21:10|23829.47|23791.47|23841.62|23803.62|23841.62|23803.62|23829.15|23791.15|10
1620948080000|2021-05-13 23:21:20|23844.1|23806.1|23839.4|23801.4|23845.55|23807.55|23839.4|23801.4|10
1620948090000|2021-05-13 23:21:30|23836.5|23798.5|23837.39|23799.39|23837.39|23799.39|23830.17|23792.17|10
1620948100000|2021-05-13 23:21:40|23836.94|23798.94|23825.65|23787.65|23836.94|23798.94|23825.65|23787.65|10
1620948110000|2021-05-13 23:21:50|23823.08|23785.08|23795.81|23757.81|23823.08|23785.08|23795.81|23757.81|10
1620948120000|2021-05-13 23:22:00|23796.83|23758.83|23733.84|23695.84|23796.83|23758.83|23733.84|23695.84|10
1620948130000|2021-05-13 23:22:10|23733.19|23695.19|23718.36|23680.36|23733.19|23695.19|23715.32|23677.32|10
1620948140000|2021-05-13 23:22:20|23717.61|23679.61|23715.97|23677.97|23719.32|23681.32|23715.64|23677.64|10
1620948150000|2021-05-13 23:22:30|23716.17|23678.17|23714.03|23676.03|23716.79|23678.79|23714.03|23676.03|10
1620948160000|2021-05-13 23:22:40|23714.38|23676.38|23709.44|23671.44|23714.54|23676.54|23708.72|23670.72|10
1620948170000|2021-05-13 23:22:50|23707.31|23669.31|23708.67|23670.67|23708.67|23670.67|23707.01|23669.01|10
1620948180000|2021-05-13 23:23:00|23709.95|23671.95|23675.77|23637.77|23709.95|23671.95|23675.77|23637.77|10
1620948190000|2021-05-13 23:23:10|23677.34|23639.34|23667.55|23629.55|23678.66|23640.66|23667.55|23629.55|10
1620948200000|2021-05-13 23:23:20|23665.05|23627.05|23648.55|23610.55|23665.2|23627.2|23648.55|23610.55|10
1620948210000|2021-05-13 23:23:30|23644.43|23606.43|23638.89|23600.89|23644.43|23606.43|23638.89|23600.89|10
1620948220000|2021-05-13 23:23:40|23637.9|23599.9|23647.04|23609.04|23647.04|23609.04|23637.9|23599.9|10
1620948230000|2021-05-13 23:23:50|23647.61|23609.61|23639.15|23601.15|23648.24|23610.24|23639.15|23601.15|10
1620948240000|2021-05-13 23:24:00|23637.85|23599.85|23641.5|23603.5|23641.5|23603.5|23632.83|23594.83|10
1620948250000|2021-05-13 23:24:10|23643.28|23605.28|23674.52|23636.52|23674.52|23636.52|23643.28|23605.28|10
1620948260000|2021-05-13 23:24:20|23685.89|23647.89|23705.93|23667.93|23705.93|23667.93|23685.89|23647.89|10
1620948270000|2021-05-13 23:24:30|23710.06|23672.06|23731.49|23693.49|23731.82|23693.82|23710.06|23672.06|10
1620948280000|2021-05-13 23:24:40|23735.96|23697.96|23753.08|23715.08|23753.08|23715.08|23735.96|23697.96|10
1620948290000|2021-05-13 23:24:50|23757.59|23719.59|23767.95|23729.95|23769.99|23731.99|23757.59|23719.59|10
1620948300000|2021-05-13 23:25:00|23768.17|23730.17|23752.94|23714.94|23773.26|23735.26|23752.94|23714.94|10
1620948310000|2021-05-13 23:25:10|23748.37|23710.37|23726.64|23688.64|23748.37|23710.37|23726.64|23688.64|10
1620948320000|2021-05-13 23:25:20|23717.16|23679.16|23695.85|23657.85|23717.16|23679.16|23695.85|23657.85|10
1620948330000|2021-05-13 23:25:30|23696.7|23658.7|23698.22|23660.22|23698.22|23660.22|23690.88|23652.88|10
1620948340000|2021-05-13 23:25:40|23701.13|23663.13|23692.43|23654.43|23701.13|23663.13|23692.43|23654.43|10
1620948350000|2021-05-13 23:25:50|23691.62|23653.62|23688.96|23650.96|23696.58|23658.58|23688.96|23650.96|10
1620948360000|2021-05-13 23:26:00|23686.35|23648.35|23696.9|23658.9|23696.9|23658.9|23686.35|23648.35|10
1620948370000|2021-05-13 23:26:10|23695.18|23657.18|23714.2|23676.2|23714.2|23676.2|23695.18|23657.18|10
1620948380000|2021-05-13 23:26:20|23724.11|23686.11|23735.86|23697.86|23735.86|23697.86|23723.77|23685.77|10
1620948390000|2021-05-13 23:26:30|23737.3|23699.3|23763.36|23725.36|23763.36|23725.36|23737.3|23699.3|10
1620948400000|2021-05-13 23:26:40|23774.55|23736.55|23790.57|23752.57|23790.57|23752.57|23774.55|23736.55|10
1620948410000|2021-05-13 23:26:50|23792.07|23754.07|23810.9|23772.9|23811.5|23773.5|23792.07|23754.07|10
1620948420000|2021-05-13 23:27:00|23811.18|23773.18|23806.66|23768.66|23811.18|23773.18|23806.66|23768.66|10
1620948430000|2021-05-13 23:27:10|23806.85|23768.85|23800.09|23762.09|23807.59|23769.59|23800.09|23762.09|10
1620948440000|2021-05-13 23:27:20|23798.01|23760.01|23783.9|23745.9|23798.01|23760.01|23783.9|23745.9|10
1620948450000|2021-05-13 23:27:30|23778.42|23740.42|23756.06|23718.06|23778.42|23740.42|23756.06|23718.06|10
1620948460000|2021-05-13 23:27:40|23756.54|23718.54|23752.93|23714.93|23758.38|23720.38|23750.34|23712.34|10
1620948470000|2021-05-13 23:27:50|23751.7|23713.7|23749.3|23711.3|23751.7|23713.7|23749.3|23711.3|10
1620948480000|2021-05-13 23:28:00|23746.36|23708.36|23745.17|23707.17|23747.27|23709.27|23743.19|23705.19|10
1620948490000|2021-05-13 23:28:10|23746.2|23708.2|23741.43|23703.43|23746.78|23708.78|23741.43|23703.43|10
1620948500000|2021-05-13 23:28:20|23740.96|23702.96|23743.91|23705.91|23743.91|23705.91|23738.35|23700.35|10
1620948510000|2021-05-13 23:28:30|23747.06|23709.06|23774.7|23736.7|23774.7|23736.7|23747.06|23709.06|10
1620948520000|2021-05-13 23:28:40|23784.04|23746.04|23796.2|23758.2|23796.2|23758.2|23784.04|23746.04|10
1620948530000|2021-05-13 23:28:50|23796.88|23758.88|23792.2|23754.2|23803.75|23765.75|23792.2|23754.2|10
1620948540000|2021-05-13 23:29:00|23783.27|23745.27|23780.35|23742.35|23783.27|23745.27|23777.86|23739.86|10
1620948550000|2021-05-13 23:29:10|23779.76|23741.76|23770.51|23732.51|23779.76|23741.76|23770.51|23732.51|10
1620948560000|2021-05-13 23:29:20|23768.68|23730.68|23780.68|23742.68|23780.78|23742.78|23768.68|23730.68|10
1620948570000|2021-05-13 23:29:30|23778.92|23740.92|23781.62|23743.62|23781.79|23743.79|23776.29|23738.29|10
1620948580000|2021-05-13 23:29:40|23782.85|23744.85|23794.85|23756.85|23794.85|23756.85|23782.85|23744.85|10
1620948590000|2021-05-13 23:29:50|23797.36|23759.36|23806.09|23768.09|23806.09|23768.09|23795.28|23757.28|10
1620948600000|2021-05-13 23:30:00|23808.16|23770.16|23838.79|23800.79|23838.79|23800.79|23808.16|23770.16|10
1620948610000|2021-05-13 23:30:10|23847.52|23809.52|23863.92|23825.92|23863.92|23825.92|23847.52|23809.52|10
1620948620000|2021-05-13 23:30:20|23871.97|23833.97|23889.56|23851.56|23889.56|23851.56|23871.97|23833.97|10
1620948630000|2021-05-13 23:30:30|23891.56|23853.56|23904.04|23866.04|23905.11|23867.11|23891.56|23853.56|10
1620948640000|2021-05-13 23:30:40|23907.27|23869.27|23904.29|23866.29|23907.27|23869.27|23903.34|23865.34|10
1620948650000|2021-05-13 23:30:50|23900.25|23862.25|23902.5|23864.5|23903.82|23865.82|23897.95|23859.95|10
1620948660000|2021-05-13 23:31:00|23903.85|23865.85|23906.35|23868.35|23909.96|23871.96|23903.85|23865.85|10
1620948670000|2021-05-13 23:31:10|23906.6|23868.6|23906.45|23868.45|23906.6|23868.6|23901.67|23863.67|10
1620948680000|2021-05-13 23:31:20|23906.89|23868.89|23885.69|23847.69|23906.89|23868.89|23885.69|23847.69|10
1620948690000|2021-05-13 23:31:30|23881.26|23843.26|23858.76|23820.76|23881.26|23843.26|23858.76|23820.76|10
1620948700000|2021-05-13 23:31:40|23846.13|23808.13|23833.38|23795.38|23846.13|23808.13|23832.73|23794.73|10
1620948710000|2021-05-13 23:31:50|23831.56|23793.56|23830.46|23792.46|23831.56|23793.56|23828.81|23790.81|10
1620948720000|2021-05-13 23:32:00|23821.75|23783.75|23815.94|23777.94|23822.3|23784.3|23815.94|23777.94|10
1620948730000|2021-05-13 23:32:10|23811.96|23773.96|23791.68|23753.68|23811.96|23773.96|23791.68|23753.68|10
1620948740000|2021-05-13 23:32:20|23790.18|23752.18|23781.69|23743.69|23791|23753|23781.69|23743.69|10
1620948750000|2021-05-13 23:32:30|23780.4|23742.4|23790.83|23752.83|23790.83|23752.83|23779.31|23741.31|10
1620948760000|2021-05-13 23:32:40|23793.65|23755.65|23784.39|23746.39|23794.58|23756.58|23784.39|23746.39|10
1620948770000|2021-05-13 23:32:50|23779.93|23741.93|23768.51|23730.51|23779.93|23741.93|23768.51|23730.51|10
1620948780000|2021-05-13 23:33:00|23769.8|23731.8|23769.85|23731.85|23770.56|23732.56|23766.85|23728.85|10
1620948790000|2021-05-13 23:33:10|23768.07|23730.07|23786.94|23748.94|23786.94|23748.94|23767.1|23729.1|10
1620948800000|2021-05-13 23:33:20|23790.47|23752.47|23809.15|23771.15|23810.26|23772.26|23790.47|23752.47|10
1620948810000|2021-05-13 23:33:30|23810.65|23772.65|23842.63|23804.63|23842.63|23804.63|23810.65|23772.65|10
1620948820000|2021-05-13 23:33:40|23845.9|23807.9|23856.25|23818.25|23856.83|23818.83|23845.9|23807.9|10
1620948830000|2021-05-13 23:33:50|23862.78|23824.78|23877.4|23839.4|23877.72|23839.72|23862.78|23824.78|10
1620948840000|2021-05-13 23:34:00|23879.79|23841.79|23891.12|23853.12|23891.12|23853.12|23879.79|23841.79|10
1620948850000|2021-05-13 23:34:10|23891.34|23853.34|23895.22|23857.22|23895.24|23857.24|23891.24|23853.24|10
1620948860000|2021-05-13 23:34:20|23896.44|23858.44|23900.94|23862.94|23901.41|23863.41|23895.69|23857.69|10
1620948870000|2021-05-13 23:34:30|23899.08|23861.08|23880.96|23842.96|23899.58|23861.58|23880.96|23842.96|10
1620948880000|2021-05-13 23:34:40|23876.39|23838.39|23870.86|23832.86|23876.39|23838.39|23869.98|23831.98|10
1620948890000|2021-05-13 23:34:50|23869.79|23831.79|23866.38|23828.38|23869.79|23831.79|23866.38|23828.38|10
1620948900000|2021-05-13 23:35:00|23866.72|23828.72|23877.28|23839.28|23877.28|23839.28|23865.68|23827.68|10
1620948910000|2021-05-13 23:35:10|23879.96|23841.96|23886|23848|23886|23848|23878.92|23840.92|10
1620948920000|2021-05-13 23:35:20|23889.59|23851.59|23892.75|23854.75|23893.66|23855.66|23888.71|23850.71|10
1620948930000|2021-05-13 23:35:30|23892.42|23854.42|23903.07|23865.07|23903.07|23865.07|23892.42|23854.42|10
1620948940000|2021-05-13 23:35:40|23904.69|23866.69|23915.81|23877.81|23915.81|23877.81|23904.69|23866.69|10
1620948950000|2021-05-13 23:35:50|23920.01|23882.01|23923.98|23885.98|23924.4|23886.4|23919.01|23881.01|10
1620948960000|2021-05-13 23:36:00|23922.43|23884.43|23922.93|23884.93|23924.06|23886.06|23921.37|23883.37|10
1620948970000|2021-05-13 23:36:10|23922.68|23884.68|23935.08|23897.08|23935.08|23897.08|23922.68|23884.68|10
1620948980000|2021-05-13 23:36:20|23935.83|23897.83|23937.91|23899.91|23937.91|23899.91|23935.71|23897.71|10
1620948990000|2021-05-13 23:36:30|23935.49|23897.49|23936.73|23898.73|23936.73|23898.73|23933.67|23895.67|10
1620949000000|2021-05-13 23:36:40|23935.68|23897.68|23939.47|23901.47|23939.47|23901.47|23935.63|23897.63|10
1620949010000|2021-05-13 23:36:50|23940.66|23902.66|23940.59|23902.59|23940.66|23902.66|23937.36|23899.36|10
1620949020000|2021-05-13 23:37:00|23939.28|23901.28|23943.35|23905.35|23943.35|23905.35|23937.7|23899.7|10
1620949030000|2021-05-13 23:37:10|23945.46|23907.46|23944.33|23906.33|23946.35|23908.35|23944.33|23906.33|10
1620949040000|2021-05-13 23:37:20|23944.11|23906.11|23944.38|23906.38|23944.38|23906.38|23942.97|23904.97|10
1620949050000|2021-05-13 23:37:30|23945.24|23907.24|23950.84|23912.84|23951.26|23913.26|23945.24|23907.24|10
1620949060000|2021-05-13 23:37:40|23951|23913|23960.94|23922.94|23960.94|23922.94|23949.43|23911.43|10
1620949070000|2021-05-13 23:37:50|23961.53|23923.53|23972.43|23934.43|23972.43|23934.43|23961.53|23923.53|10
1620949080000|2021-05-13 23:38:00|23972.04|23934.04|23975.13|23937.13|23975.56|23937.56|23972.04|23934.04|10
1620949090000|2021-05-13 23:38:10|23977.4|23939.4|23984.26|23946.26|23984.26|23946.26|23975.8|23937.8|10
1620949100000|2021-05-13 23:38:20|23986.41|23948.41|23996.98|23958.98|23996.98|23958.98|23986.41|23948.41|10
1620949110000|2021-05-13 23:38:30|23997.27|23959.27|24000.17|23962.17|24001.9|23963.9|23997.27|23959.27|10
1620949120000|2021-05-13 23:38:40|24000.34|23962.34|23999.1|23961.1|24002.2|23964.2|23998.95|23960.95|10
1620949130000|2021-05-13 23:38:50|23999.14|23961.14|23998.86|23960.86|24002.53|23964.53|23994.83|23956.83|10
1620949140000|2021-05-13 23:39:00|23996.92|23958.92|23996.7|23958.7|23997.75|23959.75|23994.17|23956.17|10
1620949150000|2021-05-13 23:39:10|23995.3|23957.3|23993.42|23955.42|23995.3|23957.3|23991.62|23953.62|10
1620949160000|2021-05-13 23:39:20|23992.32|23954.32|23992.15|23954.15|23994.76|23956.76|23991.91|23953.91|10
1620949170000|2021-05-13 23:39:30|23993.14|23955.14|24002.59|23964.59|24002.59|23964.59|23992.73|23954.73|10
1620949180000|2021-05-13 23:39:40|24004.22|23966.22|24019.94|23981.94|24020.55|23982.55|24004.22|23966.22|10
1620949190000|2021-05-13 23:39:50|24025.01|23987.01|24040.82|24002.82|24041.37|24003.37|24025.01|23987.01|10
1620949200000|2021-05-13 23:40:00|24039.66|24001.66|24043.22|24005.22|24044.96|24006.96|24039.66|24001.66|10
1620949210000|2021-05-13 23:40:10|24042.44|24004.44|24038.27|24000.27|24042.91|24004.91|24038.27|24000.27|10
1620949220000|2021-05-13 23:40:20|24041.22|24003.22|24034.09|23996.09|24042.68|24004.68|24034.09|23996.09|10
1620949230000|2021-05-13 23:40:30|24035.69|23997.69|24023.19|23985.19|24035.69|23997.69|24023.19|23985.19|10
1620949240000|2021-05-13 23:40:40|24022.41|23984.41|24008.88|23970.88|24022.41|23984.41|24007.52|23969.52|10
1620949250000|2021-05-13 23:40:50|24006.61|23968.61|24005.09|23967.09|24008.58|23970.58|24003.51|23965.51|10
1620949260000|2021-05-13 23:41:00|24005.63|23967.63|24004.14|23966.14|24008.8|23970.8|24004.14|23966.14|10
1620949270000|2021-05-13 23:41:10|24002.64|23964.64|23988.48|23950.48|24002.64|23964.64|23988.48|23950.48|10
1620949280000|2021-05-13 23:41:20|23989.1|23951.1|23985.1|23947.1|23989.1|23951.1|23982.53|23944.53|10
1620949290000|2021-05-13 23:41:30|23985.52|23947.52|23985.43|23947.43|23987.13|23949.13|23982.81|23944.81|10
1620949300000|2021-05-13 23:41:40|23984.75|23946.75|23999.67|23961.67|23999.67|23961.67|23984.75|23946.75|10
1620949310000|2021-05-13 23:41:50|24000.97|23962.97|24012.73|23974.73|24012.73|23974.73|24000.97|23962.97|9
1620949320000|2021-05-13 23:42:00|24018.29|23980.29|24055.16|24017.16|24055.16|24017.16|24018.29|23980.29|10
1620949330000|2021-05-13 23:42:10|24060.9|24022.9|24080.13|24042.13|24080.26|24042.26|24060.9|24022.9|10
1620949340000|2021-05-13 23:42:20|24082.75|24044.75|24091.25|24053.25|24092.42|24054.42|24082.75|24044.75|10
1620949350000|2021-05-13 23:42:30|24093.08|24055.08|24102.87|24064.87|24103.7|24065.7|24091.25|24053.25|10
1620949360000|2021-05-13 23:42:40|24107.04|24069.04|24104.36|24066.36|24108.24|24070.24|24104.36|24066.36|10
1620949370000|2021-05-13 23:42:50|24106.26|24068.26|24114.18|24076.18|24115.41|24077.41|24106.26|24068.26|10
1620949380000|2021-05-13 23:43:00|24114.2|24076.2|24117.28|24079.28|24117.28|24079.28|24112.52|24074.52|10
1620949390000|2021-05-13 23:43:10|24119.08|24081.08|24125.14|24087.14|24125.83|24087.83|24119.08|24081.08|10
1620949400000|2021-05-13 23:43:20|24125|24087|24127.39|24089.39|24127.39|24089.39|24123.49|24085.49|10
1620949410000|2021-05-13 23:43:30|24124.44|24086.44|24116.43|24078.43|24124.44|24086.44|24114.25|24076.25|10
1620949420000|2021-05-13 23:43:40|24117.1|24079.1|24121.25|24083.25|24121.25|24083.25|24114.42|24076.42|10
1620949430000|2021-05-13 23:43:50|24121.4|24083.4|24115.64|24077.64|24121.74|24083.74|24115.64|24077.64|10
1620949440000|2021-05-13 23:44:00|24117.36|24079.36|24143.65|24105.65|24143.65|24105.65|24117.36|24079.36|10
1620949450000|2021-05-13 23:44:10|24143.33|24105.33|24150.62|24112.62|24151.95|24113.95|24143.33|24105.33|10
1620949460000|2021-05-13 23:44:20|24149.49|24111.49|24158.9|24120.9|24158.9|24120.9|24149.13|24111.13|10
1620949470000|2021-05-13 23:44:30|24159.71|24121.71|24147.89|24109.89|24159.71|24121.71|24147.89|24109.89|10
1620949480000|2021-05-13 23:44:40|24147.65|24109.65|24131.43|24093.43|24147.65|24109.65|24130.93|24092.93|10
1620949490000|2021-05-13 23:44:50|24132.76|24094.76|24131.31|24093.31|24134.11|24096.11|24131.31|24093.31|10
1620949500000|2021-05-13 23:45:00|24129.94|24091.94|24126.75|24088.75|24130.76|24092.76|24124.33|24086.33|10
1620949510000|2021-05-13 23:45:10|24128.38|24090.38|24144.14|24106.14|24144.24|24106.24|24128.38|24090.38|10
1620949520000|2021-05-13 23:45:20|24150.83|24112.83|24154.22|24116.22|24154.97|24116.97|24150.83|24112.83|10
1620949530000|2021-05-13 23:45:30|24153.95|24115.95|24149.03|24111.03|24153.95|24115.95|24147.95|24109.95|10
1620949540000|2021-05-13 23:45:40|24148.81|24110.81|24152.2|24114.2|24152.91|24114.91|24146.56|24108.56|10
1620949550000|2021-05-13 23:45:50|24150.44|24112.44|24143.11|24105.11|24150.44|24112.44|24143.04|24105.04|10
1620949560000|2021-05-13 23:46:00|24145.96|24107.96|24146.84|24108.84|24147.78|24109.78|24142.63|24104.63|10
1620949570000|2021-05-13 23:46:10|24148.23|24110.23|24151.7|24113.7|24152.49|24114.49|24148.23|24110.23|10
1620949580000|2021-05-13 23:46:20|24151.13|24113.13|24150.83|24112.83|24154.36|24116.36|24150.83|24112.83|10
1620949590000|2021-05-13 23:46:30|24150.31|24112.31|24145.96|24107.96|24150.31|24112.31|24143.5|24105.5|10
1620949600000|2021-05-13 23:46:40|24148.17|24110.17|24153.74|24115.74|24155.97|24117.97|24148.17|24110.17|10
1620949610000|2021-05-13 23:46:50|24155.21|24117.21|24153.24|24115.24|24159.88|24121.88|24153.24|24115.24|10
1620949620000|2021-05-13 23:47:00|24154.07|24116.07|24148.2|24110.2|24157.4|24119.4|24148.2|24110.2|9
1620949630000|2021-05-13 23:47:10|24147.14|24109.14|24144.26|24106.26|24147.34|24109.34|24143.92|24105.92|10
1620949640000|2021-05-13 23:47:20|24141.83|24103.83|24144.93|24106.93|24144.93|24106.93|24139.17|24101.17|10
1620949650000|2021-05-13 23:47:30|24144.84|24106.84|24147.78|24109.78|24151.54|24113.54|24144.84|24106.84|10
1620949660000|2021-05-13 23:47:40|24148.18|24110.18|24160.18|24122.18|24160.18|24122.18|24148.18|24110.18|9
1620949670000|2021-05-13 23:47:50|24162.05|24124.05|24152.63|24114.63|24162.05|24124.05|24152.34|24114.34|10
1620949680000|2021-05-13 23:48:00|24151.64|24113.64|24166.6|24128.6|24166.6|24128.6|24151.64|24113.64|10
1620949690000|2021-05-13 23:48:10|24170.52|24132.52|24175.6|24137.6|24175.6|24137.6|24170.52|24132.52|9
1620949700000|2021-05-13 23:48:20|24176.31|24138.31|24178.25|24140.25|24179.73|24141.73|24176.31|24138.31|10
1620949710000|2021-05-13 23:48:30|24179.03|24141.03|24187.57|24149.57|24187.57|24149.57|24179.03|24141.03|9
1620949720000|2021-05-13 23:48:40|24187.08|24149.08|24181.68|24143.68|24188.16|24150.16|24180.36|24142.36|10
1620949730000|2021-05-13 23:48:50|24183.39|24145.39|24177.49|24139.49|24185.24|24147.24|24177.49|24139.49|10
1620949740000|2021-05-13 23:49:00|24176.38|24138.38|24165.17|24127.17|24176.38|24138.38|24165.17|24127.17|10
1620949750000|2021-05-13 23:49:10|24165.91|24127.91|24167.48|24129.48|24168.79|24130.79|24165.91|24127.91|10
1620949760000|2021-05-13 23:49:20|24168.94|24130.94|24183.21|24145.21|24183.5|24145.5|24168.94|24130.94|10
1620949770000|2021-05-13 23:49:30|24183.55|24145.55|24189.26|24151.26|24190.3|24152.3|24183.55|24145.55|10
1620949780000|2021-05-13 23:49:40|24189.98|24151.98|24187.08|24149.08|24189.98|24151.98|24186.97|24148.97|10
1620949790000|2021-05-13 23:49:50|24186.22|24148.22|24187.21|24149.21|24190.33|24152.33|24184.46|24146.46|10
1620949800000|2021-05-13 23:50:00|24189.68|24151.68|24200.94|24162.94|24200.94|24162.94|24189.57|24151.57|10
1620949810000|2021-05-13 23:50:10|24200.15|24162.15|24195.19|24157.19|24201.45|24163.45|24194.24|24156.24|10
1620949820000|2021-05-13 23:50:20|24195.84|24157.84|24194.47|24156.47|24196.61|24158.61|24194.47|24156.47|10
1620949830000|2021-05-13 23:50:30|24192.27|24154.27|24186.16|24148.16|24193.41|24155.41|24184.46|24146.46|10
1620949840000|2021-05-13 23:50:40|24184.48|24146.48|24184.62|24146.62|24185.47|24147.47|24180.88|24142.88|10
1620949850000|2021-05-13 23:50:50|24184.16|24146.16|24187.01|24149.01|24187.51|24149.51|24184.16|24146.16|10
1620949860000|2021-05-13 23:51:00|24185.54|24147.54|24192.98|24154.98|24192.98|24154.98|24185.54|24147.54|10
1620949870000|2021-05-13 23:51:10|24193.12|24155.12|24199.74|24161.74|24200.64|24162.64|24193.12|24155.12|10
1620949880000|2021-05-13 23:51:20|24200.54|24162.54|24198.97|24160.97|24200.54|24162.54|24197.27|24159.27|10
1620949890000|2021-05-13 23:51:30|24199.12|24161.12|24199.87|24161.87|24200.37|24162.37|24198.21|24160.21|10
1620949900000|2021-05-13 23:51:40|24198.97|24160.97|24204.96|24166.96|24204.96|24166.96|24194.55|24156.55|10
1620949910000|2021-05-13 23:51:50|24205.68|24167.68|24201.56|24163.56|24208.33|24170.33|24201.22|24163.22|10
1620949920000|2021-05-13 23:52:00|24202.56|24164.56|24205.29|24167.29|24205.64|24167.64|24201.38|24163.38|10
1620949930000|2021-05-13 23:52:10|24205.81|24167.81|24210.02|24172.02|24210.8|24172.8|24205.81|24167.81|10
1620949940000|2021-05-13 23:52:20|24210.22|24172.22|24201.85|24163.85|24210.71|24172.71|24201.85|24163.85|10
1620949950000|2021-05-13 23:52:30|24201.59|24163.59|24203.75|24165.75|24205.51|24167.51|24201.59|24163.59|10
1620949960000|2021-05-13 23:52:40|24203.68|24165.68|24201.72|24163.72|24204.08|24166.08|24201.12|24163.12|10
1620949970000|2021-05-13 23:52:50|24202.25|24164.25|24204.23|24166.23|24205.01|24167.01|24202.05|24164.05|10
1620949980000|2021-05-13 23:53:00|24206.37|24168.37|24219.33|24181.33|24219.45|24181.45|24206.37|24168.37|10
1620949990000|2021-05-13 23:53:10|24217.98|24179.98|24219.74|24181.74|24220.53|24182.53|24217.19|24179.19|10
1620950000000|2021-05-13 23:53:20|24219.57|24181.57|24219.91|24181.91|24220.93|24182.93|24217.42|24179.42|10
1620950010000|2021-05-13 23:53:30|24218.85|24180.85|24226.63|24188.63|24226.63|24188.63|24218.18|24180.18|10
1620950020000|2021-05-13 23:53:40|24228.21|24190.21|24241.03|24203.03|24241.03|24203.03|24228.21|24190.21|10
1620950030000|2021-05-13 23:53:50|24241.32|24203.32|24260.61|24222.61|24260.61|24222.61|24241.32|24203.32|10
1620950040000|2021-05-13 23:54:00|24261.92|24223.92|24284.25|24246.25|24284.25|24246.25|24261.92|24223.92|10
1620950050000|2021-05-13 23:54:10|24287.81|24249.81|24300.61|24262.61|24304.22|24266.22|24287.81|24249.81|10
1620950060000|2021-05-13 23:54:20|24298.36|24260.36|24296.91|24258.91|24300.64|24262.64|24296.03|24258.03|9
1620950070000|2021-05-13 23:54:30|24298.43|24260.43|24297.93|24259.93|24301.66|24263.66|24297.93|24259.93|10
1620950080000|2021-05-13 23:54:40|24299.22|24261.22|24297.14|24259.14|24299.22|24261.22|24295.57|24257.57|10
1620950090000|2021-05-13 23:54:50|24297.54|24259.54|24285.26|24247.26|24297.54|24259.54|24285.26|24247.26|10
1620950100000|2021-05-13 23:55:00|24283.27|24245.27|24289.53|24251.53|24289.53|24251.53|24278.84|24240.84|10
1620950110000|2021-05-13 23:55:10|24290.76|24252.76|24292.62|24254.62|24293.8|24255.8|24290.76|24252.76|10
1620950120000|2021-05-13 23:55:20|24291.39|24253.39|24296.74|24258.74|24296.74|24258.74|24286.49|24248.49|10
1620950130000|2021-05-13 23:55:30|24297.21|24259.21|24300.61|24262.61|24303.33|24265.33|24297.21|24259.21|10
1620950140000|2021-05-13 23:55:40|24300.48|24262.48|24304.14|24266.14|24304.14|24266.14|24299.44|24261.44|10
1620950150000|2021-05-13 23:55:50|24306.27|24268.27|24306.05|24268.05|24306.27|24268.27|24303.42|24265.42|10
1620950160000|2021-05-13 23:56:00|24306.26|24268.26|24301.92|24263.92|24307.29|24269.29|24301.72|24263.72|10
1620950170000|2021-05-13 23:56:10|24300.76|24262.76|24295.19|24257.19|24300.76|24262.76|24295.19|24257.19|10
1620950180000|2021-05-13 23:56:20|24294.68|24256.68|24291.91|24253.91|24296.62|24258.62|24291.91|24253.91|10
1620950190000|2021-05-13 23:56:30|24290.16|24252.16|24291.63|24253.63|24294.67|24256.67|24289.46|24251.46|10
1620950200000|2021-05-13 23:56:40|24289.91|24251.91|24278.41|24240.41|24289.91|24251.91|24277.95|24239.95|10
1620950210000|2021-05-13 23:56:50|24278.35|24240.35|24270.91|24232.91|24278.35|24240.35|24270.91|24232.91|10
1620950220000|2021-05-13 23:57:00|24270.23|24232.23|24272.93|24234.93|24272.93|24234.93|24270.23|24232.23|10
1620950230000|2021-05-13 23:57:10|24273.19|24235.19|24279.6|24241.6|24279.6|24241.6|24272.51|24234.51|10
1620950240000|2021-05-13 23:57:20|24280.24|24242.24|24283|24245|24285.53|24247.53|24280.24|24242.24|10
1620950250000|2021-05-13 23:57:30|24284.34|24246.34|24281.05|24243.05|24286.4|24248.4|24280.56|24242.56|10
1620950260000|2021-05-13 23:57:40|24277.87|24239.87|24272.73|24234.73|24277.87|24239.87|24272.73|24234.73|10
1620950270000|2021-05-13 23:57:50|24271.5|24233.5|24265.54|24227.54|24271.56|24233.56|24265.15|24227.15|10
1620950280000|2021-05-13 23:58:00|24265.82|24227.82|24271.27|24233.27|24271.27|24233.27|24264.57|24226.57|10
1620950290000|2021-05-13 23:58:10|24270.79|24232.79|24260.63|24222.63|24270.79|24232.79|24259.91|24221.91|10
1620950300000|2021-05-13 23:58:20|24257.75|24219.75|24245.48|24207.48|24257.75|24219.75|24245.48|24207.48|10
1620950310000|2021-05-13 23:58:30|24245.38|24207.38|24241.07|24203.07|24247.71|24209.71|24241.07|24203.07|10
1620950320000|2021-05-13 23:58:40|24239.44|24201.44|24242.19|24204.19|24242.98|24204.98|24237.2|24199.2|10
1620950330000|2021-05-13 23:58:50|24242.05|24204.05|24252|24214|24252.44|24214.44|24242.05|24204.05|10
1620950340000|2021-05-13 23:59:00|24253.03|24215.03|24251.05|24213.05|24255.03|24217.03|24251.05|24213.05|10
1620950350000|2021-05-13 23:59:10|24252.75|24214.75|24272.66|24234.66|24272.66|24234.66|24252.75|24214.75|10
1620950360000|2021-05-13 23:59:20|24266.32|24228.32|24271.24|24233.24|24271.24|24233.24|24266.32|24228.32|10
1620950370000|2021-05-13 23:59:30|24272.23|24234.23|24275.69|24237.69|24275.69|24237.69|24271.21|24233.21|10
1620950380000|2021-05-13 23:59:40|24274.04|24236.04|24275.34|24237.34|24275.34|24237.34|24273.02|24235.02|10
1620950390000|2021-05-13 23:59:50|24275|24237|24276.63|24238.63|24278.03|24240.03|24274.34|24236.34|10
1620950400000|2021-05-14 00:00:00|24276.96|24238.96|24283.1|24245.1|24283.1|24245.1|24275.51|24237.51|10
1620950410000|2021-05-14 00:00:10|24288.38|24250.38|24281.99|24243.99|24288.38|24250.38|24281.99|24243.99|10
1620950420000|2021-05-14 00:00:20|24281.92|24243.92|24260.69|24222.69|24281.92|24243.92|24260.69|24222.69|10
1620950430000|2021-05-14 00:00:30|24258.85|24220.85|24236.89|24198.89|24258.85|24220.85|24236.77|24198.77|10
1620950440000|2021-05-14 00:00:40|24234.42|24196.42|24244.88|24206.88|24245.86|24207.86|24234.42|24196.42|10
1620950450000|2021-05-14 00:00:50|24244.16|24206.16|24249.58|24211.58|24249.58|24211.58|24240.23|24202.23|10
1620950460000|2021-05-14 00:01:00|24249.54|24211.54|24246.61|24208.61|24249.54|24211.54|24246.61|24208.61|10
1620950470000|2021-05-14 00:01:10|24246.14|24208.14|24238.43|24200.43|24246.14|24208.14|24238.43|24200.43|10
1620950480000|2021-05-14 00:01:20|24237.77|24199.77|24238.09|24200.09|24238.09|24200.09|24231.28|24193.28|10
1620950490000|2021-05-14 00:01:30|24237.33|24199.33|24220.08|24182.08|24237.33|24199.33|24220.08|24182.08|10
1620950500000|2021-05-14 00:01:40|24219.46|24181.46|24214.79|24176.79|24221.51|24183.51|24213.05|24175.05|10
1620950510000|2021-05-14 00:01:50|24213.71|24175.71|24211.74|24173.74|24217.35|24179.35|24211.74|24173.74|10
1620950520000|2021-05-14 00:02:00|24210.17|24172.17|24166.96|24128.96|24210.17|24172.17|24166.96|24128.96|10
1620950530000|2021-05-14 00:02:10|24168.7|24130.7|24166.6|24128.6|24168.7|24130.7|24164.62|24126.62|10
1620950540000|2021-05-14 00:02:20|24166.71|24128.71|24162.97|24124.97|24166.71|24128.71|24158.5|24120.5|10
1620950550000|2021-05-14 00:02:30|24162.41|24124.41|24169.43|24131.43|24169.43|24131.43|24158.67|24120.67|10
1620950560000|2021-05-14 00:02:40|24170.26|24132.26|24200.95|24162.95|24200.95|24162.95|24170.26|24132.26|10
1620950570000|2021-05-14 00:02:50|24199.57|24161.57|24230.21|24192.21|24231.07|24193.07|24199.57|24161.57|10
1620950580000|2021-05-14 00:03:00|24233.37|24195.37|24261.45|24223.45|24262.57|24224.57|24233.37|24195.37|10
1620950590000|2021-05-14 00:03:10|24263.72|24225.72|24287.98|24249.98|24288.63|24250.63|24263.72|24225.72|10
1620950600000|2021-05-14 00:03:20|24289.29|24251.29|24317.78|24279.78|24321.28|24283.28|24289.29|24251.29|9
1620950610000|2021-05-14 00:03:30|24319.56|24281.56|24336.94|24298.94|24336.94|24298.94|24319.56|24281.56|10
1620950620000|2021-05-14 00:03:40|24338.02|24300.02|24343.88|24305.88|24353.31|24315.31|24338.02|24300.02|10
1620950630000|2021-05-14 00:03:50|24341.5|24303.5|24356.84|24318.84|24356.84|24318.84|24341.5|24303.5|10
1620950640000|2021-05-14 00:04:00|24355.67|24317.67|24363.35|24325.35|24363.35|24325.35|24355.31|24317.31|10
1620950650000|2021-05-14 00:04:10|24365.52|24327.52|24383.54|24345.54|24383.54|24345.54|24362.89|24324.89|10
1620950660000|2021-05-14 00:04:20|24386.85|24348.85|24396.23|24358.23|24396.23|24358.23|24386.69|24348.69|10
1620950670000|2021-05-14 00:04:30|24404.02|24366.02|24407.03|24369.03|24407.03|24369.03|24402.15|24364.15|10
1620950680000|2021-05-14 00:04:40|24408.53|24370.53|24411.5|24373.5|24411.5|24373.5|24407.88|24369.88|10
1620950690000|2021-05-14 00:04:50|24412.5|24374.5|24430.48|24392.48|24430.48|24392.48|24410.69|24372.69|10
1620950700000|2021-05-14 00:05:00|24431.61|24393.61|24437.94|24399.94|24441.01|24403.01|24431.61|24393.61|10
1620950710000|2021-05-14 00:05:10|24437.73|24399.73|24441.04|24403.04|24443.09|24405.09|24436.72|24398.72|10
1620950720000|2021-05-14 00:05:20|24440.81|24402.81|24424.67|24386.67|24440.81|24402.81|24424.67|24386.67|10
1620950730000|2021-05-14 00:05:30|24422.02|24384.02|24404.42|24366.42|24422.02|24384.02|24404.42|24366.42|10
1620950740000|2021-05-14 00:05:40|24403.46|24365.46|24400.26|24362.26|24403.46|24365.46|24395.91|24357.91|10
1620950750000|2021-05-14 00:05:50|24399.53|24361.53|24401.84|24363.84|24401.84|24363.84|24398.03|24360.03|10
1620950760000|2021-05-14 00:06:00|24403.97|24365.97|24400.05|24362.05|24403.97|24365.97|24398.65|24360.65|10
1620950770000|2021-05-14 00:06:10|24400.23|24362.23|24396.56|24358.56|24400.23|24362.23|24395.2|24357.2|10
1620950780000|2021-05-14 00:06:20|24396.57|24358.57|24388.01|24350.01|24396.57|24358.57|24386.31|24348.31|10
1620950790000|2021-05-14 00:06:30|24385.83|24347.83|24398.65|24360.65|24398.65|24360.65|24385.83|24347.83|10
1620950800000|2021-05-14 00:06:40|24400.3|24362.3|24419.29|24381.29|24419.29|24381.29|24400.3|24362.3|10
1620950810000|2021-05-14 00:06:50|24419.78|24381.78|24455.23|24417.23|24455.23|24417.23|24419.78|24381.78|10
1620950820000|2021-05-14 00:07:00|24456.57|24418.57|24475.01|24437.01|24475.01|24437.01|24456.57|24418.57|10
1620950830000|2021-05-14 00:07:10|24477.11|24439.11|24480.83|24442.83|24481.33|24443.33|24476.78|24438.78|10
1620950840000|2021-05-14 00:07:20|24482.1|24444.1|24486.29|24448.29|24486.88|24448.88|24481.71|24443.71|10
1620950850000|2021-05-14 00:07:30|24486.9|24448.9|24493.3|24455.3|24495.26|24457.26|24486.28|24448.28|10
1620950860000|2021-05-14 00:07:40|24494.43|24456.43|24496.1|24458.1|24500.47|24462.47|24494.43|24456.43|10
1620950870000|2021-05-14 00:07:50|24504.67|24466.67|24526.35|24488.35|24526.35|24488.35|24504.52|24466.52|10
1620950880000|2021-05-14 00:08:00|24524.6|24486.6|24518.61|24480.61|24524.6|24486.6|24514.84|24476.84|10
1620950890000|2021-05-14 00:08:10|24519.6|24481.6|24521.32|24483.32|24521.32|24483.32|24515.91|24477.91|10
1620950900000|2021-05-14 00:08:20|24522.21|24484.21|24526.77|24488.77|24527.12|24489.12|24522.21|24484.21|10
1620950910000|2021-05-14 00:08:30|24527.05|24489.05|24542.62|24504.62|24542.62|24504.62|24526.29|24488.29|10
1620950920000|2021-05-14 00:08:40|24541.57|24503.57|24541.38|24503.38|24541.6|24503.6|24534.99|24496.99|10
1620950930000|2021-05-14 00:08:50|24541.43|24503.43|24550.67|24512.67|24550.67|24512.67|24541.43|24503.43|10
1620950940000|2021-05-14 00:09:00|24551.3|24513.3|24556.43|24518.43|24557.56|24519.56|24549.39|24511.39|10
1620950950000|2021-05-14 00:09:10|24560.73|24522.73|24600.18|24562.18|24600.18|24562.18|24560.73|24522.73|10
1620950960000|2021-05-14 00:09:20|24599.59|24561.59|24595.64|24557.64|24599.59|24561.59|24591.71|24553.71|10
1620950970000|2021-05-14 00:09:30|24597.47|24559.47|24590.63|24552.63|24605.55|24567.55|24590.63|24552.63|10
1620950980000|2021-05-14 00:09:40|24586.42|24548.42|24593.84|24555.84|24594.88|24556.88|24586.42|24548.42|10
1620950990000|2021-05-14 00:09:50|24593.79|24555.79|24597.91|24559.91|24598.21|24560.21|24593.29|24555.29|10
1620951000000|2021-05-14 00:10:00|24596.18|24558.18|24589.85|24551.85|24596.18|24558.18|24589.85|24551.85|10
1620951010000|2021-05-14 00:10:10|24587.07|24549.07|24563.75|24525.75|24587.07|24549.07|24563.75|24525.75|10
1620951020000|2021-05-14 00:10:20|24563.97|24525.97|24547.46|24509.46|24563.97|24525.97|24545.06|24507.06|10
1620951030000|2021-05-14 00:10:30|24549.45|24511.45|24552.07|24514.07|24557.06|24519.06|24543.35|24505.35|10
1620951040000|2021-05-14 00:10:40|24553.01|24515.01|24546.1|24508.1|24553.01|24515.01|24545.38|24507.38|10
1620951050000|2021-05-14 00:10:50|24543.28|24505.28|24525.74|24487.74|24543.28|24505.28|24525.74|24487.74|10
1620951060000|2021-05-14 00:11:00|24526.85|24488.85|24514.36|24476.36|24526.85|24488.85|24514.36|24476.36|10
1620951070000|2021-05-14 00:11:10|24515.05|24477.05|24504.25|24466.25|24515.57|24477.57|24504.25|24466.25|10
1620951080000|2021-05-14 00:11:20|24504.03|24466.03|24475.56|24437.56|24504.03|24466.03|24475.56|24437.56|10
1620951090000|2021-05-14 00:11:30|24472.9|24434.9|24451.16|24413.16|24472.9|24434.9|24451.16|24413.16|10
1620951100000|2021-05-14 00:11:40|24452.04|24414.04|24443.35|24405.35|24452.73|24414.73|24443.35|24405.35|10
1620951110000|2021-05-14 00:11:50|24442.87|24404.87|24459.86|24421.86|24459.86|24421.86|24442.87|24404.87|10
1620951120000|2021-05-14 00:12:00|24461.37|24423.37|24474.22|24436.22|24474.22|24436.22|24461.08|24423.08|10
1620951130000|2021-05-14 00:12:10|24476.26|24438.26|24483.03|24445.03|24483.03|24445.03|24475.88|24437.88|10
1620951140000|2021-05-14 00:12:20|24483.75|24445.75|24501.78|24463.78|24501.88|24463.88|24483.75|24445.75|10
1620951150000|2021-05-14 00:12:30|24503.38|24465.38|24504.33|24466.33|24506.67|24468.67|24503.38|24465.38|9
1620951160000|2021-05-14 00:12:40|24503.86|24465.86|24507|24469|24508.19|24470.19|24502.85|24464.85|10
1620951170000|2021-05-14 00:12:50|24506.68|24468.68|24504.42|24466.42|24508.39|24470.39|24502.93|24464.93|10
1620951180000|2021-05-14 00:13:00|24501.72|24463.72|24510.12|24472.12|24510.12|24472.12|24501.71|24463.71|10
1620951190000|2021-05-14 00:13:10|24510.28|24472.28|24519.1|24481.1|24519.1|24481.1|24509.95|24471.95|10
1620951200000|2021-05-14 00:13:20|24519.68|24481.68|24522.65|24484.65|24522.65|24484.65|24518.91|24480.91|10
1620951210000|2021-05-14 00:13:30|24523.37|24485.37|24529.42|24491.42|24529.42|24491.42|24522.89|24484.89|10
1620951220000|2021-05-14 00:13:40|24529.61|24491.61|24528.56|24490.56|24530.59|24492.59|24528.28|24490.28|10
1620951230000|2021-05-14 00:13:50|24529.05|24491.05|24516.39|24478.39|24529.72|24491.72|24514.02|24476.02|9
1620951240000|2021-05-14 00:14:00|24518.26|24480.26|24503.8|24465.8|24518.26|24480.26|24503.8|24465.8|10
1620951250000|2021-05-14 00:14:10|24504.2|24466.2|24490.18|24452.18|24504.2|24466.2|24489.08|24451.08|10
1620951260000|2021-05-14 00:14:20|24489.93|24451.93|24492.09|24454.09|24492.7|24454.7|24487.56|24449.56|10
1620951270000|2021-05-14 00:14:30|24491.93|24453.93|24507.86|24469.86|24507.86|24469.86|24491.86|24453.86|10
1620951280000|2021-05-14 00:14:40|24508.8|24470.8|24534.83|24496.83|24534.83|24496.83|24508.6|24470.6|10
1620951290000|2021-05-14 00:14:50|24535.78|24497.78|24544.35|24506.35|24545.33|24507.33|24535.78|24497.78|10
1620951300000|2021-05-14 00:15:00|24546.71|24508.71|24553.66|24515.66|24555.92|24517.92|24546.71|24508.71|10
1620951310000|2021-05-14 00:15:10|24554.9|24516.9|24553.19|24515.19|24559.32|24521.32|24553.19|24515.19|10
1620951320000|2021-05-14 00:15:20|24550.75|24512.75|24533.49|24495.49|24550.75|24512.75|24533.29|24495.29|10
1620951330000|2021-05-14 00:15:30|24530.11|24492.11|24489.17|24451.17|24530.11|24492.11|24489.17|24451.17|10
1620951340000|2021-05-14 00:15:40|24486.71|24448.71|24480.52|24442.52|24486.71|24448.71|24476.94|24438.94|10
1620951350000|2021-05-14 00:15:50|24480.32|24442.32|24478.24|24440.24|24482|24444|24478.24|24440.24|10
1620951360000|2021-05-14 00:16:00|24478.03|24440.03|24493.52|24455.52|24493.52|24455.52|24478.03|24440.03|10
1620951370000|2021-05-14 00:16:10|24492.53|24454.53|24503.45|24465.45|24503.45|24465.45|24492.53|24454.53|9
1620951380000|2021-05-14 00:16:20|24502.1|24464.1|24509.69|24471.69|24510.22|24472.22|24502.1|24464.1|10
1620951390000|2021-05-14 00:16:30|24508.66|24470.66|24511.34|24473.34|24512.77|24474.77|24508.66|24470.66|10
1620951400000|2021-05-14 00:16:40|24508.92|24470.92|24509.92|24471.92|24509.92|24471.92|24504.41|24466.41|10
1620951410000|2021-05-14 00:16:50|24509.99|24471.99|24511.48|24473.48|24512.13|24474.13|24507.14|24469.14|10
1620951420000|2021-05-14 00:17:00|24515.32|24477.32|24506.68|24468.68|24515.32|24477.32|24506.68|24468.68|10
1620951430000|2021-05-14 00:17:10|24508.62|24470.62|24522.52|24484.52|24522.52|24484.52|24507.45|24469.45|10
1620951440000|2021-05-14 00:17:20|24523.95|24485.95|24540.62|24502.62|24540.62|24502.62|24523.95|24485.95|10
1620951450000|2021-05-14 00:17:30|24539.83|24501.83|24534.66|24496.66|24539.83|24501.83|24534.26|24496.26|10
1620951460000|2021-05-14 00:17:40|24532.43|24494.43|24524.02|24486.02|24532.43|24494.43|24524.02|24486.02|10
1620951470000|2021-05-14 00:17:50|24521.97|24483.97|24517.72|24479.72|24523.97|24485.97|24517.72|24479.72|10
1620951480000|2021-05-14 00:18:00|24517.62|24479.62|24509.95|24471.95|24518.08|24480.08|24509.95|24471.95|10
1620951490000|2021-05-14 00:18:10|24510.61|24472.61|24495.5|24457.5|24510.61|24472.61|24495.5|24457.5|10
1620951500000|2021-05-14 00:18:20|24495.21|24457.21|24503.12|24465.12|24503.34|24465.34|24495.21|24457.21|10
1620951510000|2021-05-14 00:18:30|24502.53|24464.53|24519.42|24481.42|24519.42|24481.42|24502.27|24464.27|10
1620951520000|2021-05-14 00:18:40|24520.82|24482.82|24531.3|24493.3|24533.58|24495.58|24520.82|24482.82|10
1620951530000|2021-05-14 00:18:50|24531.71|24493.71|24524.6|24486.6|24532.07|24494.07|24523.17|24485.17|10
1620951540000|2021-05-14 00:19:00|24524.74|24486.74|24520.8|24482.8|24524.74|24486.74|24520.8|24482.8|10
1620951550000|2021-05-14 00:19:10|24521.19|24483.19|24516.74|24478.74|24521.19|24483.19|24515.08|24477.08|10
1620951560000|2021-05-14 00:19:20|24517.3|24479.3|24516.01|24478.01|24519.19|24481.19|24515.99|24477.99|10
1620951570000|2021-05-14 00:19:30|24516.43|24478.43|24518.38|24480.38|24518.38|24480.38|24514.53|24476.53|10
1620951580000|2021-05-14 00:19:40|24517.33|24479.33|24538.91|24500.91|24538.91|24500.91|24517.18|24479.18|10
1620951590000|2021-05-14 00:19:50|24538.12|24500.12|24544.8|24506.8|24545.06|24507.06|24538.12|24500.12|10
1620951600000|2021-05-14 00:20:00|24545.52|24507.52|24551.99|24513.99|24551.99|24513.99|24543.19|24505.19|10
1620951610000|2021-05-14 00:20:10|24552.64|24514.64|24552.96|24514.96|24552.96|24514.96|24550|24512|10
1620951620000|2021-05-14 00:20:20|24553.39|24515.39|24545.02|24507.02|24553.39|24515.39|24545.02|24507.02|10
1620951630000|2021-05-14 00:20:30|24543.95|24505.95|24542.53|24504.53|24543.95|24505.95|24534.76|24496.76|10
1620951640000|2021-05-14 00:20:40|24542.51|24504.51|24546.28|24508.28|24546.28|24508.28|24541.39|24503.39|10
1620951650000|2021-05-14 00:20:50|24546.87|24508.87|24549.84|24511.84|24549.84|24511.84|24545.28|24507.28|10
1620951660000|2021-05-14 00:21:00|24549.68|24511.68|24542.13|24504.13|24549.68|24511.68|24541.18|24503.18|10
1620951670000|2021-05-14 00:21:10|24543.39|24505.39|24548.29|24510.29|24549.37|24511.37|24543.39|24505.39|10
1620951680000|2021-05-14 00:21:20|24547.6|24509.6|24551.99|24513.99|24551.99|24513.99|24547.35|24509.35|10
1620951690000|2021-05-14 00:21:30|24551.76|24513.76|24546.52|24508.52|24552.36|24514.36|24546.52|24508.52|10
1620951700000|2021-05-14 00:21:40|24545.46|24507.46|24531.82|24493.82|24545.46|24507.46|24531.82|24493.82|10
1620951710000|2021-05-14 00:21:50|24531.15|24493.15|24527.32|24489.32|24531.33|24493.33|24525.28|24487.28|10
1620951720000|2021-05-14 00:22:00|24525.93|24487.93|24522.99|24484.99|24528.89|24490.89|24520.47|24482.47|10
1620951730000|2021-05-14 00:22:10|24524.42|24486.42|24523.67|24485.67|24525.3|24487.3|24522.51|24484.51|10
1620951740000|2021-05-14 00:22:20|24524.69|24486.69|24526.03|24488.03|24526.03|24488.03|24523.31|24485.31|10
1620951750000|2021-05-14 00:22:30|24526.02|24488.02|24524.95|24486.95|24529.34|24491.34|24524.95|24486.95|10
1620951760000|2021-05-14 00:22:40|24525.15|24487.15|24524.07|24486.07|24525.28|24487.28|24522.68|24484.68|10
1620951770000|2021-05-14 00:22:50|24521.54|24483.54|24522.22|24484.22|24522.22|24484.22|24520.51|24482.51|9
1620951780000|2021-05-14 00:23:00|24520.88|24482.88|24535.77|24497.77|24535.77|24497.77|24520.16|24482.16|10
1620951790000|2021-05-14 00:23:10|24536.87|24498.87|24540.63|24502.63|24540.63|24502.63|24532.67|24494.67|10
1620951800000|2021-05-14 00:23:20|24540.45|24502.45|24539.97|24501.97|24540.45|24502.45|24536.18|24498.18|10
1620951810000|2021-05-14 00:23:30|24540.7|24502.7|24537.12|24499.12|24540.7|24502.7|24536.29|24498.29|10
1620951820000|2021-05-14 00:23:40|24536.9|24498.9|24530.4|24492.4|24536.9|24498.9|24528.34|24490.34|10
1620951830000|2021-05-14 00:23:50|24528.99|24490.99|24522.14|24484.14|24529.24|24491.24|24521.52|24483.52|10
1620951840000|2021-05-14 00:24:00|24522.24|24484.24|24525.28|24487.28|24526.46|24488.46|24522.23|24484.23|10
1620951850000|2021-05-14 00:24:10|24526.13|24488.13|24519.37|24481.37|24526.13|24488.13|24518.97|24480.97|10
1620951860000|2021-05-14 00:24:20|24518.78|24480.78|24519.75|24481.75|24520.25|24482.25|24516.97|24478.97|10
1620951870000|2021-05-14 00:24:30|24520.08|24482.08|24530.19|24492.19|24530.19|24492.19|24520.08|24482.08|10
1620951880000|2021-05-14 00:24:40|24533.7|24495.7|24542.59|24504.59|24542.59|24504.59|24533.7|24495.7|10
1620951890000|2021-05-14 00:24:50|24543.62|24505.62|24543.18|24505.18|24543.8|24505.8|24541.64|24503.64|10
1620951900000|2021-05-14 00:25:00|24542.76|24504.76|24548.98|24510.98|24549.37|24511.37|24542.76|24504.76|10
1620951910000|2021-05-14 00:25:10|24548.09|24510.09|24548.92|24510.92|24549.11|24511.11|24547.17|24509.17|10
1620951920000|2021-05-14 00:25:20|24548.54|24510.54|24536.81|24498.81|24548.54|24510.54|24536.81|24498.81|10
1620951930000|2021-05-14 00:25:30|24537.77|24499.77|24524.55|24486.55|24537.77|24499.77|24524.55|24486.55|10
1620951940000|2021-05-14 00:25:40|24523.77|24485.77|24513.06|24475.06|24523.77|24485.77|24513.06|24475.06|10
1620951950000|2021-05-14 00:25:50|24513.24|24475.24|24511.74|24473.74|24513.92|24475.92|24511.52|24473.52|10
1620951960000|2021-05-14 00:26:00|24513.54|24475.54|24509.19|24471.19|24515.47|24477.47|24509.19|24471.19|10
1620951970000|2021-05-14 00:26:10|24509.31|24471.31|24495.06|24457.06|24509.41|24471.41|24495.06|24457.06|10
1620951980000|2021-05-14 00:26:20|24492.45|24454.45|24484.37|24446.37|24492.45|24454.45|24484.37|24446.37|10
1620951990000|2021-05-14 00:26:30|24482.73|24444.73|24484.5|24446.5|24485.14|24447.14|24481.3|24443.3|10
1620952000000|2021-05-14 00:26:40|24487.21|24449.21|24486.26|24448.26|24487.21|24449.21|24484.34|24446.34|10
1620952010000|2021-05-14 00:26:50|24487.57|24449.57|24485.58|24447.58|24487.57|24449.57|24484.29|24446.29|10
1620952020000|2021-05-14 00:27:00|24485.08|24447.08|24488.38|24450.38|24489.33|24451.33|24485.08|24447.08|10
1620952030000|2021-05-14 00:27:10|24490.66|24452.66|24491.86|24453.86|24492.23|24454.23|24490.66|24452.66|10
1620952040000|2021-05-14 00:27:20|24490.17|24452.17|24479.4|24441.4|24491.13|24453.13|24479.4|24441.4|10
1620952050000|2021-05-14 00:27:30|24477.59|24439.59|24463.31|24425.31|24477.59|24439.59|24463.31|24425.31|10
1620952060000|2021-05-14 00:27:40|24462.99|24424.99|24449.35|24411.35|24462.99|24424.99|24449.35|24411.35|10
1620952070000|2021-05-14 00:27:50|24450.23|24412.23|24436.8|24398.8|24450.23|24412.23|24436.8|24398.8|10
1620952080000|2021-05-14 00:28:00|24435.5|24397.5|24424.78|24386.78|24435.51|24397.51|24424.78|24386.78|10
1620952090000|2021-05-14 00:28:10|24425.64|24387.64|24436.97|24398.97|24436.97|24398.97|24425.64|24387.64|10
1620952100000|2021-05-14 00:28:20|24437.51|24399.51|24453.53|24415.53|24453.53|24415.53|24436.59|24398.59|10
1620952110000|2021-05-14 00:28:30|24458.46|24420.46|24461.05|24423.05|24465.48|24427.48|24458.46|24420.46|10
1620952120000|2021-05-14 00:28:40|24460|24422|24470.69|24432.69|24470.69|24432.69|24458.45|24420.45|10
1620952130000|2021-05-14 00:28:50|24472.48|24434.48|24476.15|24438.15|24476.15|24438.15|24470.93|24432.93|10
1620952140000|2021-05-14 00:29:00|24475.02|24437.02|24466.75|24428.75|24475.49|24437.49|24466.75|24428.75|10
1620952150000|2021-05-14 00:29:10|24466.81|24428.81|24455.69|24417.69|24466.81|24428.81|24453.01|24415.01|10
1620952160000|2021-05-14 00:29:20|24454.42|24416.42|24454.04|24416.04|24454.42|24416.42|24448.43|24410.43|10
1620952170000|2021-05-14 00:29:30|24454.74|24416.74|24449.3|24411.3|24456.33|24418.33|24449.3|24411.3|10
1620952180000|2021-05-14 00:29:40|24447.46|24409.46|24426.4|24388.4|24447.46|24409.46|24426.4|24388.4|10
1620952190000|2021-05-14 00:29:50|24421.02|24383.02|24417.88|24379.88|24421.02|24383.02|24416.18|24378.18|10
1620952200000|2021-05-14 00:30:00|24417.53|24379.53|24411.51|24373.51|24417.53|24379.53|24411.46|24373.46|10
1620952210000|2021-05-14 00:30:10|24407.98|24369.98|24418.34|24380.34|24418.34|24380.34|24407.98|24369.98|10
1620952220000|2021-05-14 00:30:20|24419.93|24381.93|24429.96|24391.96|24431.46|24393.46|24419.76|24381.76|10
1620952230000|2021-05-14 00:30:30|24429.92|24391.92|24446.98|24408.98|24446.98|24408.98|24428.71|24390.71|10
1620952240000|2021-05-14 00:30:40|24448.75|24410.75|24463|24425|24463.25|24425.25|24448.75|24410.75|10
1620952250000|2021-05-14 00:30:50|24465.87|24427.87|24476.73|24438.73|24476.73|24438.73|24465.87|24427.87|10
1620952260000|2021-05-14 00:31:00|24476.45|24438.45|24453.65|24415.65|24476.45|24438.45|24453.65|24415.65|10
1620952270000|2021-05-14 00:31:10|24451.81|24413.81|24444.68|24406.68|24452.09|24414.09|24441.32|24403.32|10
1620952280000|2021-05-14 00:31:20|24443.87|24405.87|24445.92|24407.92|24450.6|24412.6|24443.87|24405.87|10
1620952290000|2021-05-14 00:31:30|24446.71|24408.71|24444.7|24406.7|24447.2|24409.2|24443.7|24405.7|10
1620952300000|2021-05-14 00:31:40|24446.19|24408.19|24467.14|24429.14|24467.14|24429.14|24446.19|24408.19|10
1620952310000|2021-05-14 00:31:50|24468.88|24430.88|24476.82|24438.82|24477.15|24439.15|24468.88|24430.88|10
1620952320000|2021-05-14 00:32:00|24476.69|24438.69|24484.92|24446.92|24484.92|24446.92|24476.59|24438.59|10
1620952330000|2021-05-14 00:32:10|24484.67|24446.67|24504.43|24466.43|24504.43|24466.43|24484.67|24446.67|10
1620952340000|2021-05-14 00:32:20|24505.21|24467.21|24504.46|24466.46|24507.42|24469.42|24502.13|24464.13|10
1620952350000|2021-05-14 00:32:30|24504.86|24466.86|24497.27|24459.27|24504.99|24466.99|24497|24459|10
1620952360000|2021-05-14 00:32:40|24497.7|24459.7|24491.81|24453.81|24497.7|24459.7|24487.7|24449.7|10
1620952370000|2021-05-14 00:32:50|24490.83|24452.83|24492.05|24454.05|24492.17|24454.17|24489.51|24451.51|10
1620952380000|2021-05-14 00:33:00|24491.82|24453.82|24500.66|24462.66|24503.25|24465.25|24491.82|24453.82|9
1620952390000|2021-05-14 00:33:10|24499.86|24461.86|24507.87|24469.87|24507.87|24469.87|24499.14|24461.14|10
1620952400000|2021-05-14 00:33:20|24507.79|24469.79|24516.68|24478.68|24516.68|24478.68|24507.79|24469.79|10
1620952410000|2021-05-14 00:33:30|24518.17|24480.17|24533.27|24495.27|24533.73|24495.73|24518.17|24480.17|10
1620952420000|2021-05-14 00:33:40|24533.72|24495.72|24538.43|24500.43|24540.61|24502.61|24533.72|24495.72|10
1620952430000|2021-05-14 00:33:50|24538.29|24500.29|24522.21|24484.21|24538.29|24500.29|24522.05|24484.05|10
1620952440000|2021-05-14 00:34:00|24520.94|24482.94|24524|24486|24524|24486|24520.9|24482.9|10
1620952450000|2021-05-14 00:34:10|24525.14|24487.14|24533.49|24495.49|24533.49|24495.49|24525.14|24487.14|10
1620952460000|2021-05-14 00:34:20|24534.61|24496.61|24550.96|24512.96|24551.93|24513.93|24534.61|24496.61|10
1620952470000|2021-05-14 00:34:30|24549.65|24511.65|24553.97|24515.97|24553.97|24515.97|24547.01|24509.01|10
1620952480000|2021-05-14 00:34:40|24556.02|24518.02|24563.83|24525.83|24564.99|24526.99|24556.02|24518.02|10
1620952490000|2021-05-14 00:34:50|24564.78|24526.78|24570.44|24532.44|24570.44|24532.44|24564.78|24526.78|10
1620952500000|2021-05-14 00:35:00|24570|24532|24566.59|24528.59|24570.36|24532.36|24566.59|24528.59|10
1620952510000|2021-05-14 00:35:10|24564.21|24526.21|24558.05|24520.05|24564.8|24526.8|24553.32|24515.32|10
1620952520000|2021-05-14 00:35:20|24557.56|24519.56|24557.72|24519.72|24557.72|24519.72|24555.35|24517.35|10
1620952530000|2021-05-14 00:35:30|24557.36|24519.36|24555.61|24517.61|24557.36|24519.36|24555.41|24517.41|10
1620952540000|2021-05-14 00:35:40|24556.23|24518.23|24559.98|24521.98|24559.98|24521.98|24556.23|24518.23|10
1620952550000|2021-05-14 00:35:50|24559.04|24521.04|24566.88|24528.88|24566.88|24528.88|24558.82|24520.82|10
1620952560000|2021-05-14 00:36:00|24569.33|24531.33|24570.17|24532.17|24571.43|24533.43|24568.86|24530.86|10
1620952570000|2021-05-14 00:36:10|24569.95|24531.95|24572.27|24534.27|24572.7|24534.7|24568.42|24530.42|10
1620952580000|2021-05-14 00:36:20|24572.47|24534.47|24570.78|24532.78|24573.48|24535.48|24569.09|24531.09|10
1620952590000|2021-05-14 00:36:30|24570.56|24532.56|24590.35|24552.35|24590.35|24552.35|24570.56|24532.56|10
1620952600000|2021-05-14 00:36:40|24590.49|24552.49|24604.33|24566.33|24604.33|24566.33|24589.85|24551.85|10
1620952610000|2021-05-14 00:36:50|24605.53|24567.53|24626.33|24588.33|24626.33|24588.33|24605.53|24567.53|10
1620952620000|2021-05-14 00:37:00|24629.07|24591.07|24625.53|24587.53|24633.21|24595.21|24625.53|24587.53|10
1620952630000|2021-05-14 00:37:10|24621.2|24583.2|24619.58|24581.58|24622.52|24584.52|24617.03|24579.03|10
1620952640000|2021-05-14 00:37:20|24617.74|24579.74|24595.69|24557.69|24617.74|24579.74|24595.69|24557.69|10
1620952650000|2021-05-14 00:37:30|24594.39|24556.39|24589.38|24551.38|24595.79|24557.79|24589.38|24551.38|10
1620952660000|2021-05-14 00:37:40|24589.53|24551.53|24579.49|24541.49|24589.53|24551.53|24579.49|24541.49|10
1620952670000|2021-05-14 00:37:50|24578.08|24540.08|24570.66|24532.66|24579.33|24541.33|24570.66|24532.66|10
1620952680000|2021-05-14 00:38:00|24569.4|24531.4|24563.1|24525.1|24569.65|24531.65|24563.1|24525.1|10
1620952690000|2021-05-14 00:38:10|24564.73|24526.73|24559.14|24521.14|24564.73|24526.73|24559.14|24521.14|10
1620952700000|2021-05-14 00:38:20|24558.31|24520.31|24550.73|24512.73|24558.31|24520.31|24548.5|24510.5|10
1620952710000|2021-05-14 00:38:30|24550.49|24512.49|24546.97|24508.97|24551.74|24513.74|24546.33|24508.33|10
1620952720000|2021-05-14 00:38:40|24547.49|24509.49|24563.59|24525.59|24563.59|24525.59|24547.49|24509.49|10
1620952730000|2021-05-14 00:38:50|24564.91|24526.91|24569.93|24531.93|24570.68|24532.68|24564.83|24526.83|10
1620952740000|2021-05-14 00:39:00|24571.64|24533.64|24579.69|24541.69|24579.69|24541.69|24571.64|24533.64|10
1620952750000|2021-05-14 00:39:10|24580.03|24542.03|24577.55|24539.55|24581.24|24543.24|24576.93|24538.93|10
1620952760000|2021-05-14 00:39:20|24577.31|24539.31|24586.88|24548.88|24586.88|24548.88|24574.86|24536.86|10
1620952770000|2021-05-14 00:39:30|24586.14|24548.14|24593.22|24555.22|24601.8|24563.8|24585.62|24547.62|10
1620952780000|2021-05-14 00:39:40|24593.01|24555.01|24578.48|24540.48|24594.09|24556.09|24578.48|24540.48|10
1620952790000|2021-05-14 00:39:50|24575.03|24537.03|24558.69|24520.69|24575.03|24537.03|24558.69|24520.69|10
1620952800000|2021-05-14 00:40:00|24557.88|24519.88|24553.26|24515.26|24558.72|24520.72|24552.35|24514.35|10
1620952810000|2021-05-14 00:40:10|24549|24511|24541.53|24503.53|24549.79|24511.79|24541.53|24503.53|10
1620952820000|2021-05-14 00:40:20|24539.91|24501.91|24539.82|24501.82|24541|24503|24537.14|24499.14|10
1620952830000|2021-05-14 00:40:30|24542.7|24504.7|24577.58|24539.58|24577.58|24539.58|24542.7|24504.7|10
1620952840000|2021-05-14 00:40:40|24578.2|24540.2|24572.72|24534.72|24582.82|24544.82|24572.72|24534.72|10
1620952850000|2021-05-14 00:40:50|24570.94|24532.94|24547.31|24509.31|24570.94|24532.94|24545.35|24507.35|10
1620952860000|2021-05-14 00:41:00|24546.46|24508.46|24552.07|24514.07|24552.07|24514.07|24545.48|24507.48|9
1620952870000|2021-05-14 00:41:10|24554.18|24516.18|24555.39|24517.39|24556.63|24518.63|24554.18|24516.18|10
1620952880000|2021-05-14 00:41:20|24550.53|24512.53|24555.87|24517.87|24555.87|24517.87|24545.1|24507.1|10
1620952890000|2021-05-14 00:41:30|24559.59|24521.59|24569.78|24531.78|24570.74|24532.74|24559.59|24521.59|10
1620952900000|2021-05-14 00:41:40|24573.03|24535.03|24563.72|24525.72|24573.03|24535.03|24563.72|24525.72|10
1620952910000|2021-05-14 00:41:50|24563.12|24525.12|24567.87|24529.87|24569.3|24531.3|24563.12|24525.12|10
1620952920000|2021-05-14 00:42:00|24566.71|24528.71|24573.35|24535.35|24573.35|24535.35|24565.99|24527.99|10
1620952930000|2021-05-14 00:42:10|24575.93|24537.93|24580.17|24542.17|24580.17|24542.17|24575.93|24537.93|10
1620952940000|2021-05-14 00:42:20|24585.46|24547.46|24594.13|24556.13|24594.13|24556.13|24585.46|24547.46|10
1620952950000|2021-05-14 00:42:30|24595.04|24557.04|24596.63|24558.63|24596.73|24558.73|24595.04|24557.04|10
1620952960000|2021-05-14 00:42:40|24596.23|24558.23|24598.62|24560.62|24599.81|24561.81|24596.23|24558.23|10
1620952970000|2021-05-14 00:42:50|24598.83|24560.83|24598.38|24560.38|24599.55|24561.55|24598.36|24560.36|10
1620952980000|2021-05-14 00:43:00|24598.91|24560.91|24584.31|24546.31|24598.98|24560.98|24584.31|24546.31|10
1620952990000|2021-05-14 00:43:10|24581.91|24543.91|24574.33|24536.33|24581.91|24543.91|24573.95|24535.95|10
1620953000000|2021-05-14 00:43:20|24575.32|24537.32|24570.02|24532.02|24575.32|24537.32|24570.02|24532.02|10
1620953010000|2021-05-14 00:43:30|24567.87|24529.87|24558.76|24520.76|24567.87|24529.87|24558.37|24520.37|10
1620953020000|2021-05-14 00:43:40|24558.29|24520.29|24550.48|24512.48|24558.48|24520.48|24550.48|24512.48|10
1620953030000|2021-05-14 00:43:50|24549.68|24511.68|24538.93|24500.93|24549.68|24511.68|24538.93|24500.93|10
1620953040000|2021-05-14 00:44:00|24535.54|24497.54|24526.08|24488.08|24535.54|24497.54|24525.52|24487.52|10
1620953050000|2021-05-14 00:44:10|24523.16|24485.16|24525.1|24487.1|24525.21|24487.21|24523.16|24485.16|9
1620953060000|2021-05-14 00:44:20|24525.22|24487.22|24543.16|24505.16|24543.16|24505.16|24524.65|24486.65|10
1620953070000|2021-05-14 00:44:30|24543.24|24505.24|24564.89|24526.89|24564.89|24526.89|24543.24|24505.24|10
1620953080000|2021-05-14 00:44:40|24564.86|24526.86|24564|24526|24564.86|24526.86|24561.6|24523.6|10
1620953090000|2021-05-14 00:44:50|24564.39|24526.39|24568.4|24530.4|24569.48|24531.48|24564.39|24526.39|10
1620953100000|2021-05-14 00:45:00|24568.78|24530.78|24573.35|24535.35|24573.42|24535.42|24568.11|24530.11|10
1620953110000|2021-05-14 00:45:10|24572.92|24534.92|24555.86|24517.86|24573.25|24535.25|24555.86|24517.86|10
1620953120000|2021-05-14 00:45:20|24551.66|24513.66|24537.2|24499.2|24551.66|24513.66|24535.31|24497.31|10
1620953130000|2021-05-14 00:45:30|24537.76|24499.76|24544.5|24506.5|24544.5|24506.5|24537.76|24499.76|10
1620953140000|2021-05-14 00:45:40|24545.38|24507.38|24554.55|24516.55|24554.55|24516.55|24545.38|24507.38|10
1620953150000|2021-05-14 00:45:50|24553.7|24515.7|24552.75|24514.75|24555.74|24517.74|24552.75|24514.75|9
1620953160000|2021-05-14 00:46:00|24551.56|24513.56|24537.84|24499.84|24551.56|24513.56|24537.84|24499.84|10
1620953170000|2021-05-14 00:46:10|24536.95|24498.95|24529.3|24491.3|24537.17|24499.17|24528.81|24490.81|10
1620953180000|2021-05-14 00:46:20|24527.66|24489.66|24525.76|24487.76|24528.48|24490.48|24525.56|24487.56|10
1620953190000|2021-05-14 00:46:30|24526.22|24488.22|24516.89|24478.89|24526.22|24488.22|24515.91|24477.91|10
1620953200000|2021-05-14 00:46:40|24516.64|24478.64|24522.23|24484.23|24522.23|24484.23|24515.83|24477.83|10
1620953210000|2021-05-14 00:46:50|24520.64|24482.64|24519.34|24481.34|24520.94|24482.94|24515.92|24477.92|10
1620953220000|2021-05-14 00:47:00|24519.75|24481.75|24545.55|24507.55|24545.55|24507.55|24519.64|24481.64|10
1620953230000|2021-05-14 00:47:10|24548.97|24510.97|24582.07|24544.07|24582.07|24544.07|24548.97|24510.97|10
1620953240000|2021-05-14 00:47:20|24585.88|24547.88|24594.76|24556.76|24595.57|24557.57|24585.88|24547.88|10
1620953250000|2021-05-14 00:47:30|24595.45|24557.45|24582.92|24544.92|24595.77|24557.77|24582.92|24544.92|10
1620953260000|2021-05-14 00:47:40|24580.43|24542.43|24568.94|24530.94|24580.43|24542.43|24568.94|24530.94|10
1620953270000|2021-05-14 00:47:50|24568.37|24530.37|24570.88|24532.88|24570.88|24532.88|24566.33|24528.33|10
1620953280000|2021-05-14 00:48:00|24572.87|24534.87|24574.24|24536.24|24576.74|24538.74|24572.87|24534.87|10
1620953290000|2021-05-14 00:48:10|24574.21|24536.21|24569.5|24531.5|24574.52|24536.52|24566.82|24528.82|10
1620953300000|2021-05-14 00:48:20|24569.13|24531.13|24570.79|24532.79|24571.31|24533.31|24568.42|24530.42|10
1620953310000|2021-05-14 00:48:30|24571.1|24533.1|24569.86|24531.86|24572.99|24534.99|24569.86|24531.86|10
1620953320000|2021-05-14 00:48:40|24567.54|24529.54|24568.65|24530.65|24568.65|24530.65|24562.83|24524.83|10
1620953330000|2021-05-14 00:48:50|24570.8|24532.8|24581.24|24543.24|24581.24|24543.24|24568.33|24530.33|10
1620953340000|2021-05-14 00:49:00|24580.84|24542.84|24581.66|24543.66|24582.83|24544.83|24580.51|24542.51|10
1620953350000|2021-05-14 00:49:10|24581.18|24543.18|24572.73|24534.73|24581.18|24543.18|24572.73|24534.73|10
1620953360000|2021-05-14 00:49:20|24569.22|24531.22|24568.98|24530.98|24569.22|24531.22|24566.64|24528.64|10
1620953370000|2021-05-14 00:49:30|24569.82|24531.82|24564.49|24526.49|24572.4|24534.4|24564.49|24526.49|10
1620953380000|2021-05-14 00:49:40|24565.35|24527.35|24563.49|24525.49|24567.41|24529.41|24563.49|24525.49|10
1620953390000|2021-05-14 00:49:50|24562.3|24524.3|24552.13|24514.13|24562.3|24524.3|24550.84|24512.84|10
1620953400000|2021-05-14 00:50:00|24549.66|24511.66|24538.06|24500.06|24549.66|24511.66|24538.06|24500.06|10
1620953410000|2021-05-14 00:50:10|24539.23|24501.23|24539.61|24501.61|24539.61|24501.61|24537.33|24499.33|10
1620953420000|2021-05-14 00:50:20|24539.94|24501.94|24560.79|24522.79|24560.79|24522.79|24539.85|24501.85|10
1620953430000|2021-05-14 00:50:30|24564.4|24526.4|24593.42|24555.42|24593.42|24555.42|24564.4|24526.4|10
1620953440000|2021-05-14 00:50:40|24594.56|24556.56|24623.46|24585.46|24624.82|24586.82|24594.56|24556.56|10
1620953450000|2021-05-14 00:50:50|24622.83|24584.83|24616.59|24578.59|24624.18|24586.18|24616.59|24578.59|10
1620953460000|2021-05-14 00:51:00|24614.78|24576.78|24615.66|24577.66|24616.11|24578.11|24614.35|24576.35|10
1620953470000|2021-05-14 00:51:10|24617.92|24579.92|24625.93|24587.93|24625.93|24587.93|24617.92|24579.92|10
1620953480000|2021-05-14 00:51:20|24629.7|24591.7|24634.92|24596.92|24636.44|24598.44|24628.44|24590.44|10
1620953490000|2021-05-14 00:51:30|24636.49|24598.49|24630.2|24592.2|24641.5|24603.5|24630.2|24592.2|10
1620953500000|2021-05-14 00:51:40|24629.64|24591.64|24633.72|24595.72|24633.72|24595.72|24629.01|24591.01|10
1620953510000|2021-05-14 00:51:50|24632.33|24594.33|24623.13|24585.13|24632.33|24594.33|24622.98|24584.98|10
1620953520000|2021-05-14 00:52:00|24621.55|24583.55|24600.58|24562.58|24622.71|24584.71|24598.56|24560.56|10
1620953530000|2021-05-14 00:52:10|24600.94|24562.94|24602.52|24564.52|24602.87|24564.87|24600.12|24562.12|10
1620953540000|2021-05-14 00:52:20|24601.85|24563.85|24605.84|24567.84|24605.84|24567.84|24601.39|24563.39|10
1620953550000|2021-05-14 00:52:30|24606.15|24568.15|24603.87|24565.87|24606.56|24568.56|24601.52|24563.52|10
1620953560000|2021-05-14 00:52:40|24604.04|24566.04|24602.28|24564.28|24604.66|24566.66|24599.98|24561.98|10
1620953570000|2021-05-14 00:52:50|24601.18|24563.18|24602.47|24564.47|24602.47|24564.47|24599.61|24561.61|10
1620953580000|2021-05-14 00:53:00|24602.21|24564.21|24615.68|24577.68|24615.68|24577.68|24602.21|24564.21|10
1620953590000|2021-05-14 00:53:10|24617.98|24579.98|24627.89|24589.89|24627.89|24589.89|24617.98|24579.98|10
1620953600000|2021-05-14 00:53:20|24627.42|24589.42|24643.02|24605.02|24643.02|24605.02|24627.42|24589.42|10
1620953610000|2021-05-14 00:53:30|24643.03|24605.03|24647.22|24609.22|24651.8|24613.8|24643.03|24605.03|10
1620953620000|2021-05-14 00:53:40|24648.29|24610.29|24655.11|24617.11|24655.11|24617.11|24648.04|24610.04|10
1620953630000|2021-05-14 00:53:50|24655.5|24617.5|24659.14|24621.14|24659.61|24621.61|24655.5|24617.5|10
1620953640000|2021-05-14 00:54:00|24658.04|24620.04|24661.73|24623.73|24662.85|24624.85|24658.04|24620.04|9
1620953650000|2021-05-14 00:54:10|24661.38|24623.38|24666.29|24628.29|24666.29|24628.29|24660.56|24622.56|10
1620953660000|2021-05-14 00:54:20|24666.63|24628.63|24675.01|24637.01|24675.01|24637.01|24666.63|24628.63|10
1620953670000|2021-05-14 00:54:30|24676.88|24638.88|24683.9|24645.9|24683.9|24645.9|24676.88|24638.88|10
1620953680000|2021-05-14 00:54:40|24683.57|24645.57|24692.03|24654.03|24692.03|24654.03|24683.22|24645.22|10
1620953690000|2021-05-14 00:54:50|24691.66|24653.66|24704.2|24666.2|24704.2|24666.2|24690.67|24652.67|10
1620953700000|2021-05-14 00:55:00|24707.32|24669.32|24709.02|24671.02|24709.24|24671.24|24706.21|24668.21|10
1620953710000|2021-05-14 00:55:10|24711.57|24673.57|24722.31|24684.31|24722.31|24684.31|24711.25|24673.25|10
1620953720000|2021-05-14 00:55:20|24729.54|24691.54|24749.62|24711.62|24749.62|24711.62|24729.54|24691.54|10
1620953730000|2021-05-14 00:55:30|24749.5|24711.5|24740.91|24702.91|24749.5|24711.5|24740.91|24702.91|10
1620953740000|2021-05-14 00:55:40|24739.14|24701.14|24740.54|24702.54|24741.49|24703.49|24737.48|24699.48|10
1620953750000|2021-05-14 00:55:50|24740.12|24702.12|24734.97|24696.97|24740.12|24702.12|24734.97|24696.97|10
1620953760000|2021-05-14 00:56:00|24733.57|24695.57|24730.94|24692.94|24734.6|24696.6|24730.48|24692.48|10
1620953770000|2021-05-14 00:56:10|24726.94|24688.94|24728.1|24690.1|24728.32|24690.32|24726.5|24688.5|10
1620953780000|2021-05-14 00:56:20|24729.91|24691.91|24727.23|24689.23|24730.51|24692.51|24727.23|24689.23|10
1620953790000|2021-05-14 00:56:30|24726.84|24688.84|24727.01|24689.01|24727.01|24689.01|24724.28|24686.28|10
1620953800000|2021-05-14 00:56:40|24727.87|24689.87|24728.14|24690.14|24733.63|24695.63|24727.87|24689.87|10
1620953810000|2021-05-14 00:56:50|24725.04|24687.04|24712.15|24674.15|24725.04|24687.04|24712.15|24674.15|10
1620953820000|2021-05-14 00:57:00|24712.78|24674.78|24709.53|24671.53|24715.57|24677.57|24709.53|24671.53|10
1620953830000|2021-05-14 00:57:10|24707.24|24669.24|24693.36|24655.36|24707.24|24669.24|24693.36|24655.36|10
1620953840000|2021-05-14 00:57:20|24692.36|24654.36|24691.67|24653.67|24692.36|24654.36|24688.47|24650.47|10
1620953850000|2021-05-14 00:57:30|24690.45|24652.45|24687.02|24649.02|24690.59|24652.59|24686.62|24648.62|10
1620953860000|2021-05-14 00:57:40|24686.62|24648.62|24688.84|24650.84|24690.45|24652.45|24686.62|24648.62|10
1620953870000|2021-05-14 00:57:50|24688.87|24650.87|24687.18|24649.18|24688.87|24650.87|24685.79|24647.79|10
1620953880000|2021-05-14 00:58:00|24688.12|24650.12|24679.04|24641.04|24688.12|24650.12|24679.04|24641.04|10
1620953890000|2021-05-14 00:58:10|24679.69|24641.69|24680.94|24642.94|24680.95|24642.95|24677.23|24639.23|10
1620953900000|2021-05-14 00:58:20|24679.62|24641.62|24680.7|24642.7|24681.73|24643.73|24678.43|24640.43|10
1620953910000|2021-05-14 00:58:30|24681.16|24643.16|24670.88|24632.88|24681.16|24643.16|24670.88|24632.88|10
1620953920000|2021-05-14 00:58:40|24668.24|24630.24|24656.72|24618.72|24668.24|24630.24|24656.72|24618.72|10
1620953930000|2021-05-14 00:58:50|24655.35|24617.35|24652.5|24614.5|24655.35|24617.35|24651.15|24613.15|10
1620953940000|2021-05-14 00:59:00|24651.82|24613.82|24648.63|24610.63|24653.69|24615.69|24648.63|24610.63|10
1620953950000|2021-05-14 00:59:10|24649.13|24611.13|24660.78|24622.78|24660.78|24622.78|24649.07|24611.07|10
1620953960000|2021-05-14 00:59:20|24663.52|24625.52|24674.06|24636.06|24674.06|24636.06|24663.52|24625.52|10
1620953970000|2021-05-14 00:59:30|24673.77|24635.77|24680.4|24642.4|24680.51|24642.51|24673.77|24635.77|10
1620953980000|2021-05-14 00:59:40|24677.34|24639.34|24674.45|24636.45|24679.02|24641.02|24674.45|24636.45|10
1620953990000|2021-05-14 00:59:50|24671.56|24633.56|24665.01|24627.01|24672.53|24634.53|24665.01|24627.01|10
1620954000000|2021-05-14 01:00:00|24664.2|24626.2|24671.75|24633.75|24671.75|24633.75|24663.89|24625.89|10
1620954010000|2021-05-14 01:00:10|24671.51|24633.51|24679.31|24641.31|24679.31|24641.31|24671.51|24633.51|10
1620954020000|2021-05-14 01:00:20|24679.26|24641.26|24677.32|24639.32|24683.29|24645.29|24677.32|24639.32|10
1620954030000|2021-05-14 01:00:30|24673.8|24635.8|24672.77|24634.77|24677.83|24639.83|24672.58|24634.58|10
1620954040000|2021-05-14 01:00:40|24672.73|24634.73|24663.83|24625.83|24672.73|24634.73|24663.83|24625.83|10
1620954050000|2021-05-14 01:00:50|24664.38|24626.38|24669.32|24631.32|24669.32|24631.32|24664.38|24626.38|10
1620954060000|2021-05-14 01:01:00|24668.75|24630.75|24655.61|24617.61|24668.75|24630.75|24655.61|24617.61|10
1620954070000|2021-05-14 01:01:10|24656.99|24618.99|24640.04|24602.04|24657.34|24619.34|24640.04|24602.04|10
1620954080000|2021-05-14 01:01:20|24637.89|24599.89|24625.77|24587.77|24637.89|24599.89|24625.77|24587.77|10
1620954090000|2021-05-14 01:01:30|24623.28|24585.28|24612.69|24574.69|24623.35|24585.35|24612.69|24574.69|10
1620954100000|2021-05-14 01:01:40|24613.42|24575.42|24603.15|24565.15|24614.05|24576.05|24603.15|24565.15|10
1620954110000|2021-05-14 01:01:50|24602.79|24564.79|24594.96|24556.96|24602.79|24564.79|24593.79|24555.79|10
1620954120000|2021-05-14 01:02:00|24595.32|24557.32|24586.46|24548.46|24595.32|24557.32|24586.46|24548.46|10
1620954130000|2021-05-14 01:02:10|24589.14|24551.14|24582.42|24544.42|24589.14|24551.14|24581.51|24543.51|10
1620954140000|2021-05-14 01:02:20|24582.08|24544.08|24582.48|24544.48|24582.48|24544.48|24578.96|24540.96|10
1620954150000|2021-05-14 01:02:30|24581.14|24543.14|24582.66|24544.66|24583.57|24545.57|24578.11|24540.11|10
1620954160000|2021-05-14 01:02:40|24579.91|24541.91|24575.57|24537.57|24579.91|24541.91|24575.57|24537.57|10
1620954170000|2021-05-14 01:02:50|24575.49|24537.49|24580.42|24542.42|24580.51|24542.51|24575.49|24537.49|10
1620954180000|2021-05-14 01:03:00|24579.81|24541.81|24603.52|24565.52|24603.52|24565.52|24579.81|24541.81|10
1620954190000|2021-05-14 01:03:10|24605.99|24567.99|24609.36|24571.36|24609.99|24571.99|24605.99|24567.99|10
1620954200000|2021-05-14 01:03:20|24610.11|24572.11|24613.97|24575.97|24614.98|24576.98|24610.11|24572.11|10
1620954210000|2021-05-14 01:03:30|24614.17|24576.17|24608.28|24570.28|24614.36|24576.36|24608.28|24570.28|10
1620954220000|2021-05-14 01:03:40|24607.71|24569.71|24603.09|24565.09|24608.03|24570.03|24603.09|24565.09|10
1620954230000|2021-05-14 01:03:50|24602.6|24564.6|24600.04|24562.04|24603.77|24565.77|24599.48|24561.48|10
1620954240000|2021-05-14 01:04:00|24599.54|24561.54|24605.43|24567.43|24605.43|24567.43|24599.54|24561.54|9
1620954250000|2021-05-14 01:04:10|24606.4|24568.4|24634.04|24596.04|24634.04|24596.04|24606.4|24568.4|10
1620954260000|2021-05-14 01:04:20|24635.86|24597.86|24652.95|24614.95|24652.95|24614.95|24635.86|24597.86|10
1620954270000|2021-05-14 01:04:30|24654.4|24616.4|24663.11|24625.11|24666.9|24628.9|24654.4|24616.4|10
1620954280000|2021-05-14 01:04:40|24662.76|24624.76|24654.27|24616.27|24663.08|24625.08|24654.27|24616.27|10
1620954290000|2021-05-14 01:04:50|24651.89|24613.89|24646.58|24608.58|24651.89|24613.89|24646.58|24608.58|10
1620954300000|2021-05-14 01:05:00|24642.06|24604.06|24636.53|24598.53|24642.06|24604.06|24629|24591|10
1620954310000|2021-05-14 01:05:10|24639.86|24601.86|24653.11|24615.11|24653.11|24615.11|24639.86|24601.86|10
1620954320000|2021-05-14 01:05:20|24654.6|24616.6|24684.75|24646.75|24684.75|24646.75|24654.6|24616.6|10
1620954330000|2021-05-14 01:05:30|24685.21|24647.21|24688.82|24650.82|24690.46|24652.46|24685.21|24647.21|10
1620954340000|2021-05-14 01:05:40|24688.37|24650.37|24679.76|24641.76|24688.37|24650.37|24678.25|24640.25|10
1620954350000|2021-05-14 01:05:50|24679.03|24641.03|24677.68|24639.68|24680.54|24642.54|24677.68|24639.68|10
1620954360000|2021-05-14 01:06:00|24674.11|24636.11|24677.86|24639.86|24677.86|24639.86|24669.55|24631.55|10
1620954370000|2021-05-14 01:06:10|24681.82|24643.82|24701.57|24663.57|24701.57|24663.57|24681.82|24643.82|10
1620954380000|2021-05-14 01:06:20|24702.89|24664.89|24703.31|24665.31|24704.52|24666.52|24697.66|24659.66|10
1620954390000|2021-05-14 01:06:30|24705.44|24667.44|24722.74|24684.74|24722.74|24684.74|24705.44|24667.44|10
1620954400000|2021-05-14 01:06:40|24722.4|24684.4|24719.92|24681.92|24724.47|24686.47|24719.92|24681.92|10
1620954410000|2021-05-14 01:06:50|24719.75|24681.75|24726.39|24688.39|24729.55|24691.55|24719.3|24681.3|10
1620954420000|2021-05-14 01:07:00|24723.84|24685.84|24738.23|24700.23|24738.23|24700.23|24723.84|24685.84|10
1620954430000|2021-05-14 01:07:10|24737.63|24699.63|24745.42|24707.42|24745.42|24707.42|24737.43|24699.43|10
1620954440000|2021-05-14 01:07:20|24746.5|24708.5|24754.34|24716.34|24755.04|24717.04|24746.5|24708.5|10
1620954450000|2021-05-14 01:07:30|24755.35|24717.35|24767.28|24729.28|24767.28|24729.28|24755.35|24717.35|9
1620954460000|2021-05-14 01:07:40|24768.74|24730.74|24773.98|24735.98|24773.98|24735.98|24768.74|24730.74|10
1620954470000|2021-05-14 01:07:50|24774.68|24736.68|24779.29|24741.29|24779.35|24741.35|24774.03|24736.03|10
1620954480000|2021-05-14 01:08:00|24779.84|24741.84|24787.12|24749.12|24787.12|24749.12|24776.75|24738.75|10
1620954490000|2021-05-14 01:08:10|24789.16|24751.16|24790.49|24752.49|24791.56|24753.56|24788.71|24750.71|10
1620954500000|2021-05-14 01:08:20|24790.36|24752.36|24786.94|24748.94|24790.61|24752.61|24785.44|24747.44|10
1620954510000|2021-05-14 01:08:30|24786.68|24748.68|24784.48|24746.48|24787.93|24749.93|24784.48|24746.48|10
1620954520000|2021-05-14 01:08:40|24784.65|24746.65|24778.34|24740.34|24784.65|24746.65|24778.34|24740.34|10
1620954530000|2021-05-14 01:08:50|24778.16|24740.16|24772.57|24734.57|24778.16|24740.16|24772.57|24734.57|10
1620954540000|2021-05-14 01:09:00|24772.52|24734.52|24769.29|24731.29|24773.25|24735.25|24769.29|24731.29|10
1620954550000|2021-05-14 01:09:10|24770.33|24732.33|24772.77|24734.77|24772.77|24734.77|24768.89|24730.89|10
1620954560000|2021-05-14 01:09:20|24772.9|24734.9|24770.79|24732.79|24773.38|24735.38|24770.24|24732.24|10
1620954570000|2021-05-14 01:09:30|24771.06|24733.06|24764.43|24726.43|24771.06|24733.06|24764.43|24726.43|10
1620954580000|2021-05-14 01:09:40|24760.47|24722.47|24744.88|24706.88|24760.47|24722.47|24744.73|24706.73|10
1620954590000|2021-05-14 01:09:50|24744.38|24706.38|24746.35|24708.35|24746.35|24708.35|24742.94|24704.94|10
1620954600000|2021-05-14 01:10:00|24748.44|24710.44|24744.29|24706.29|24750.7|24712.7|24744.29|24706.29|10
1620954610000|2021-05-14 01:10:10|24742.34|24704.34|24739.5|24701.5|24742.34|24704.34|24738.14|24700.14|10
1620954620000|2021-05-14 01:10:20|24740.9|24702.9|24739.96|24701.96|24741.73|24703.73|24738.96|24700.96|10
1620954630000|2021-05-14 01:10:30|24741.95|24703.95|24749.28|24711.28|24749.28|24711.28|24741.95|24703.95|10
1620954640000|2021-05-14 01:10:40|24750.51|24712.51|24759.82|24721.82|24760.08|24722.08|24750.51|24712.51|10
1620954650000|2021-05-14 01:10:50|24760.6|24722.6|24765.46|24727.46|24765.52|24727.52|24760.15|24722.15|9
1620954660000|2021-05-14 01:11:00|24767.12|24729.12|24774.37|24736.37|24774.37|24736.37|24767.12|24729.12|10
1620954670000|2021-05-14 01:11:10|24775.94|24737.94|24773.92|24735.92|24777.6|24739.6|24772.93|24734.93|10
1620954680000|2021-05-14 01:11:20|24773.91|24735.91|24770.14|24732.14|24773.91|24735.91|24770.14|24732.14|10
1620954690000|2021-05-14 01:11:30|24770.52|24732.52|24765.84|24727.84|24770.84|24732.84|24764.98|24726.98|10
1620954700000|2021-05-14 01:11:40|24761.64|24723.64|24758.11|24720.11|24761.8|24723.8|24756.59|24718.59|10
1620954710000|2021-05-14 01:11:50|24760.8|24722.8|24762.12|24724.12|24762.89|24724.89|24760.8|24722.8|10
1620954720000|2021-05-14 01:12:00|24763.38|24725.38|24767.75|24729.75|24767.75|24729.75|24763.38|24725.38|10
1620954730000|2021-05-14 01:12:10|24765.6|24727.6|24756.37|24718.37|24765.66|24727.66|24756.37|24718.37|10
1620954740000|2021-05-14 01:12:20|24753.84|24715.84|24742.34|24704.34|24753.84|24715.84|24741.12|24703.12|10
1620954750000|2021-05-14 01:12:30|24741.69|24703.69|24743.63|24705.63|24743.63|24705.63|24739.59|24701.59|10
1620954760000|2021-05-14 01:12:40|24743.46|24705.46|24752.18|24714.18|24752.18|24714.18|24743.17|24705.17|10
1620954770000|2021-05-14 01:12:50|24754.31|24716.31|24758.26|24720.26|24759.36|24721.36|24754.31|24716.31|10
1620954780000|2021-05-14 01:13:00|24758.96|24720.96|24762.03|24724.03|24763.88|24725.88|24758.96|24720.96|10
1620954790000|2021-05-14 01:13:10|24762.1|24724.1|24772.09|24734.09|24772.09|24734.09|24762.1|24724.1|10
1620954800000|2021-05-14 01:13:20|24776.83|24738.83|24788.47|24750.47|24788.47|24750.47|24776.83|24738.83|10
1620954810000|2021-05-14 01:13:30|24789.92|24751.92|24796.38|24758.38|24796.38|24758.38|24789.75|24751.75|10
1620954820000|2021-05-14 01:13:40|24796.68|24758.68|24801.94|24763.94|24801.94|24763.94|24796.62|24758.62|10
1620954830000|2021-05-14 01:13:50|24804.32|24766.32|24803.28|24765.28|24804.71|24766.71|24802.94|24764.94|10
1620954840000|2021-05-14 01:14:00|24805.09|24767.09|24806.33|24768.33|24806.43|24768.43|24804.13|24766.13|10
1620954850000|2021-05-14 01:14:10|24805.92|24767.92|24807.19|24769.19|24807.19|24769.19|24803.78|24765.78|10
1620954860000|2021-05-14 01:14:20|24807.43|24769.43|24815.87|24777.87|24815.87|24777.87|24807.12|24769.12|10
1620954870000|2021-05-14 01:14:30|24816.46|24778.46|24831.24|24793.24|24831.24|24793.24|24816.34|24778.34|10
1620954880000|2021-05-14 01:14:40|24832.29|24794.29|24843.43|24805.43|24843.43|24805.43|24832.29|24794.29|10
1620954890000|2021-05-14 01:14:50|24846.33|24808.33|24858.64|24820.64|24859.95|24821.95|24846.33|24808.33|10
1620954900000|2021-05-14 01:15:00|24856.54|24818.54|24862.79|24824.79|24862.79|24824.79|24856.2|24818.2|10
1620954910000|2021-05-14 01:15:10|24865.9|24827.9|24871.27|24833.27|24871.27|24833.27|24864.93|24826.93|10
1620954920000|2021-05-14 01:15:20|24869.26|24831.26|24858.44|24820.44|24869.26|24831.26|24858.44|24820.44|10
1620954930000|2021-05-14 01:15:30|24858.2|24820.2|24863.69|24825.69|24864.45|24826.45|24857.75|24819.75|10
1620954940000|2021-05-14 01:15:40|24861.77|24823.77|24877.41|24839.41|24877.41|24839.41|24861.77|24823.77|10
1620954950000|2021-05-14 01:15:50|24877.4|24839.4|24874.31|24836.31|24879.31|24841.31|24874.31|24836.31|10
1620954960000|2021-05-14 01:16:00|24873.39|24835.39|24857.44|24819.44|24873.44|24835.44|24857.44|24819.44|10
1620954970000|2021-05-14 01:16:10|24855.98|24817.98|24855.41|24817.41|24856.88|24818.88|24853.71|24815.71|10
1620954980000|2021-05-14 01:16:20|24856.62|24818.62|24857.31|24819.31|24861.03|24823.03|24856.4|24818.4|10
1620954990000|2021-05-14 01:16:30|24860.56|24822.56|24873.76|24835.76|24873.76|24835.76|24860.56|24822.56|10
1620955000000|2021-05-14 01:16:40|24889.68|24851.68|24900.2|24862.2|24900.73|24862.73|24888.68|24850.68|10
1620955010000|2021-05-14 01:16:50|24898.68|24860.68|24897.16|24859.16|24898.68|24860.68|24894.84|24856.84|10
1620955020000|2021-05-14 01:17:00|24897.72|24859.72|24902.58|24864.58|24902.58|24864.58|24896.5|24858.5|10
1620955030000|2021-05-14 01:17:10|24903.67|24865.67|24905.8|24867.8|24905.8|24867.8|24901.48|24863.48|10
1620955040000|2021-05-14 01:17:20|24904.68|24866.68|24909.7|24871.7|24909.7|24871.7|24902.79|24864.79|10
1620955050000|2021-05-14 01:17:30|24911.28|24873.28|24917.17|24879.17|24919.25|24881.25|24911.28|24873.28|10
1620955060000|2021-05-14 01:17:40|24914.91|24876.91|24918.89|24880.89|24918.89|24880.89|24912.93|24874.93|10
1620955070000|2021-05-14 01:17:50|24919.18|24881.18|24919.56|24881.56|24921|24883|24918.63|24880.63|9
1620955080000|2021-05-14 01:18:00|24921.56|24883.56|24917.23|24879.23|24921.56|24883.56|24916.05|24878.05|10
1620955090000|2021-05-14 01:18:10|24914.01|24876.01|24910.98|24872.98|24914.35|24876.35|24910.48|24872.48|10
1620955100000|2021-05-14 01:18:20|24910.58|24872.58|24907.74|24869.74|24911.22|24873.22|24907.61|24869.61|10
1620955110000|2021-05-14 01:18:30|24908.22|24870.22|24904.2|24866.2|24908.22|24870.22|24902.11|24864.11|10
1620955120000|2021-05-14 01:18:40|24901.38|24863.38|24911.67|24873.67|24911.67|24873.67|24901.38|24863.38|10
1620955130000|2021-05-14 01:18:50|24918.08|24880.08|24933.05|24895.05|24933.05|24895.05|24918.08|24880.08|10
1620955140000|2021-05-14 01:19:00|24934.38|24896.38|24935.13|24897.13|24937.08|24899.08|24933.83|24895.83|10
1620955150000|2021-05-14 01:19:10|24932.9|24894.9|24930.57|24892.57|24932.9|24894.9|24928.56|24890.56|10
1620955160000|2021-05-14 01:19:20|24929.27|24891.27|24929.39|24891.39|24929.39|24891.39|24926.82|24888.82|10
1620955170000|2021-05-14 01:19:30|24925.99|24887.99|24924.89|24886.89|24925.99|24887.99|24923.85|24885.85|10
1620955180000|2021-05-14 01:19:40|24925.69|24887.69|24919.87|24881.87|24927.24|24889.24|24919.87|24881.87|10
1620955190000|2021-05-14 01:19:50|24918.31|24880.31|24902.56|24864.56|24918.45|24880.45|24902.56|24864.56|10
1620955200000|2021-05-14 01:20:00|24901.09|24863.09|24893.29|24855.29|24901.3|24863.3|24893.29|24855.29|10
1620955210000|2021-05-14 01:20:10|24890.92|24852.92|24882.22|24844.22|24890.92|24852.92|24882.22|24844.22|10
1620955220000|2021-05-14 01:20:20|24880.88|24842.88|24870.1|24832.1|24880.88|24842.88|24868.41|24830.41|10
1620955230000|2021-05-14 01:20:30|24869.2|24831.2|24870.4|24832.4|24871.61|24833.61|24867.72|24829.72|10
1620955240000|2021-05-14 01:20:40|24869.55|24831.55|24877.23|24839.23|24877.23|24839.23|24869.55|24831.55|10
1620955250000|2021-05-14 01:20:50|24878.87|24840.87|24890.71|24852.71|24890.71|24852.71|24878.87|24840.87|10
1620955260000|2021-05-14 01:21:00|24891.26|24853.26|24893.14|24855.14|24895.05|24857.05|24891.26|24853.26|10
1620955270000|2021-05-14 01:21:10|24892.18|24854.18|24885.82|24847.82|24892.18|24854.18|24885.82|24847.82|10
1620955280000|2021-05-14 01:21:20|24886.19|24848.19|24880.11|24842.11|24886.19|24848.19|24879.62|24841.62|10
1620955290000|2021-05-14 01:21:30|24876.99|24838.99|24895.23|24857.23|24895.23|24857.23|24876.99|24838.99|10
1620955300000|2021-05-14 01:21:40|24897.23|24859.23|24905.19|24867.19|24907.22|24869.22|24896.35|24858.35|10
1620955310000|2021-05-14 01:21:50|24905.79|24867.79|24907.42|24869.42|24910.68|24872.68|24905.79|24867.79|10
1620955320000|2021-05-14 01:22:00|24910.82|24872.82|24922.27|24884.27|24922.27|24884.27|24910.82|24872.82|10
1620955330000|2021-05-14 01:22:10|24924.04|24886.04|24931.24|24893.24|24934.44|24896.44|24924.02|24886.02|10
1620955340000|2021-05-14 01:22:20|24933.23|24895.23|24939.83|24901.83|24939.83|24901.83|24933.23|24895.23|10
1620955350000|2021-05-14 01:22:30|24936.75|24898.75|24942.91|24904.91|24942.91|24904.91|24936.75|24898.75|10
1620955360000|2021-05-14 01:22:40|24941.23|24903.23|24938.21|24900.21|24942.51|24904.51|24937.52|24899.52|10
1620955370000|2021-05-14 01:22:50|24938.24|24900.24|24932.1|24894.1|24939.85|24901.85|24932.1|24894.1|10
1620955380000|2021-05-14 01:23:00|24927.42|24889.42|24920.63|24882.63|24927.42|24889.42|24919|24881|10
1620955390000|2021-05-14 01:23:10|24919.42|24881.42|24917.28|24879.28|24919.55|24881.55|24916.59|24878.59|10
1620955400000|2021-05-14 01:23:20|24916.42|24878.42|24914.96|24876.96|24916.42|24878.42|24913.62|24875.62|10
1620955410000|2021-05-14 01:23:30|24915.47|24877.47|24917.79|24879.79|24918.51|24880.51|24914.52|24876.52|10
1620955420000|2021-05-14 01:23:40|24918.43|24880.43|24913.15|24875.15|24918.87|24880.87|24913.15|24875.15|9
1620955430000|2021-05-14 01:23:50|24910.46|24872.46|24902.52|24864.52|24910.46|24872.46|24902.28|24864.28|10
1620955440000|2021-05-14 01:24:00|24900.29|24862.29|24900.25|24862.25|24903.74|24865.74|24900.25|24862.25|10
1620955450000|2021-05-14 01:24:10|24899.39|24861.39|24896.87|24858.87|24899.39|24861.39|24896.8|24858.8|10
1620955460000|2021-05-14 01:24:20|24896.8|24858.8|24899.31|24861.31|24899.31|24861.31|24895.33|24857.33|10
1620955470000|2021-05-14 01:24:30|24899.32|24861.32|24898.07|24860.07|24899.34|24861.34|24894.19|24856.19|10
1620955480000|2021-05-14 01:24:40|24899.35|24861.35|24915.05|24877.05|24915.05|24877.05|24899.35|24861.35|10
1620955490000|2021-05-14 01:24:50|24916|24878|24909.3|24871.3|24917.32|24879.32|24909.3|24871.3|10
1620955500000|2021-05-14 01:25:00|24906.06|24868.06|24886.46|24848.46|24906.06|24868.06|24886.46|24848.46|10
1620955510000|2021-05-14 01:25:10|24886.97|24848.97|24896.82|24858.82|24898.53|24860.53|24886.73|24848.73|10
1620955520000|2021-05-14 01:25:20|24894.73|24856.73|24896.35|24858.35|24898.23|24860.23|24891.61|24853.61|10
1620955530000|2021-05-14 01:25:30|24896.88|24858.88|24895.17|24857.17|24897.31|24859.31|24895.17|24857.17|10
1620955540000|2021-05-14 01:25:40|24896.23|24858.23|24892.01|24854.01|24897.81|24859.81|24890.63|24852.63|10
1620955550000|2021-05-14 01:25:50|24890.26|24852.26|24884.52|24846.52|24890.95|24852.95|24884.52|24846.52|10
1620955560000|2021-05-14 01:26:00|24883.76|24845.76|24877.14|24839.14|24883.76|24845.76|24877.14|24839.14|10
1620955570000|2021-05-14 01:26:10|24877.56|24839.56|24871.85|24833.85|24879.33|24841.33|24871.85|24833.85|10
1620955580000|2021-05-14 01:26:20|24871.15|24833.15|24866.66|24828.66|24872.5|24834.5|24866.66|24828.66|10
1620955590000|2021-05-14 01:26:30|24865.26|24827.26|24842.34|24804.34|24865.26|24827.26|24842.34|24804.34|10
1620955600000|2021-05-14 01:26:40|24840.19|24802.19|24838.8|24800.8|24840.19|24802.19|24837.26|24799.26|10
1620955610000|2021-05-14 01:26:50|24839.54|24801.54|24828.73|24790.73|24839.54|24801.54|24828.73|24790.73|9
1620955620000|2021-05-14 01:27:00|24826.27|24788.27|24825.61|24787.61|24826.27|24788.27|24822.61|24784.61|10
1620955630000|2021-05-14 01:27:10|24826.57|24788.57|24839.88|24801.88|24839.88|24801.88|24826.57|24788.57|10
1620955640000|2021-05-14 01:27:20|24843.55|24805.55|24861.75|24823.75|24861.75|24823.75|24843.55|24805.55|10
1620955650000|2021-05-14 01:27:30|24868.39|24830.39|24887.89|24849.89|24887.89|24849.89|24868.39|24830.39|10
1620955660000|2021-05-14 01:27:40|24888.89|24850.89|24900.43|24862.43|24900.43|24862.43|24888.89|24850.89|10
1620955670000|2021-05-14 01:27:50|24900.23|24862.23|24898.72|24860.72|24902.06|24864.06|24898.06|24860.06|10
1620955680000|2021-05-14 01:28:00|24899.53|24861.53|24905.92|24867.92|24905.92|24867.92|24898.21|24860.21|10
1620955690000|2021-05-14 01:28:10|24906.82|24868.82|24903.01|24865.01|24906.82|24868.82|24903.01|24865.01|10
1620955700000|2021-05-14 01:28:20|24901.7|24863.7|24897.81|24859.81|24901.7|24863.7|24897.21|24859.21|10
1620955710000|2021-05-14 01:28:30|24896.69|24858.69|24897.27|24859.27|24899.06|24861.06|24895.99|24857.99|10
1620955720000|2021-05-14 01:28:40|24895.37|24857.37|24885.67|24847.67|24895.37|24857.37|24884.96|24846.96|10
1620955730000|2021-05-14 01:28:50|24888.11|24850.11|24875.16|24837.16|24888.11|24850.11|24875.16|24837.16|10
1620955740000|2021-05-14 01:29:00|24873.64|24835.64|24843.73|24805.73|24873.99|24835.99|24843.73|24805.73|10
1620955750000|2021-05-14 01:29:10|24842.98|24804.98|24838.84|24800.84|24843.07|24805.07|24837.53|24799.53|10
1620955760000|2021-05-14 01:29:20|24839.28|24801.28|24834.05|24796.05|24840.57|24802.57|24834.05|24796.05|10
1620955770000|2021-05-14 01:29:30|24832.7|24794.7|24823.36|24785.36|24832.7|24794.7|24822.07|24784.07|10
1620955780000|2021-05-14 01:29:40|24824.32|24786.32|24815.58|24777.58|24824.32|24786.32|24815.58|24777.58|10
1620955790000|2021-05-14 01:29:50|24813.52|24775.52|24819.29|24781.29|24819.29|24781.29|24813.52|24775.52|10
1620955800000|2021-05-14 01:30:00|24819.72|24781.72|24830.65|24792.65|24831.9|24793.9|24819.43|24781.43|10
1620955810000|2021-05-14 01:30:10|24830.24|24792.24|24824.66|24786.66|24830.59|24792.59|24824.66|24786.66|10
1620955820000|2021-05-14 01:30:20|24823.79|24785.79|24819.03|24781.03|24823.79|24785.79|24819.03|24781.03|10
1620955830000|2021-05-14 01:30:30|24820.26|24782.26|24822.77|24784.77|24823.83|24785.83|24820.26|24782.26|10
1620955840000|2021-05-14 01:30:40|24827.39|24789.39|24842.95|24804.95|24842.95|24804.95|24827.39|24789.39|10
1620955850000|2021-05-14 01:30:50|24845.07|24807.07|24858.61|24820.61|24858.61|24820.61|24845.07|24807.07|10
1620955860000|2021-05-14 01:31:00|24858.4|24820.4|24854.69|24816.69|24859.36|24821.36|24854.42|24816.42|10
1620955870000|2021-05-14 01:31:10|24853.22|24815.22|24857.43|24819.43|24858.99|24820.99|24853.22|24815.22|10
1620955880000|2021-05-14 01:31:20|24856.36|24818.36|24868.27|24830.27|24868.45|24830.45|24856.36|24818.36|10
1620955890000|2021-05-14 01:31:30|24867.3|24829.3|24853.7|24815.7|24867.3|24829.3|24853.7|24815.7|10
1620955900000|2021-05-14 01:31:40|24852.48|24814.48|24838.92|24800.92|24852.48|24814.48|24838.92|24800.92|10
1620955910000|2021-05-14 01:31:50|24836.66|24798.66|24839.52|24801.52|24839.94|24801.94|24836.66|24798.66|9
1620955920000|2021-05-14 01:32:00|24839.27|24801.27|24834.6|24796.6|24839.27|24801.27|24834.22|24796.22|10
1620955930000|2021-05-14 01:32:10|24834.12|24796.12|24826.04|24788.04|24834.83|24796.83|24826.04|24788.04|10
1620955940000|2021-05-14 01:32:20|24822.88|24784.88|24805.31|24767.31|24822.88|24784.88|24805.31|24767.31|10
1620955950000|2021-05-14 01:32:30|24802.91|24764.91|24791.79|24753.79|24802.91|24764.91|24791.53|24753.53|10
1620955960000|2021-05-14 01:32:40|24794.09|24756.09|24794.28|24756.28|24796.75|24758.75|24794.01|24756.01|10
1620955970000|2021-05-14 01:32:50|24796.02|24758.02|24796.98|24758.98|24798.8|24760.8|24796.02|24758.02|10
1620955980000|2021-05-14 01:33:00|24796.38|24758.38|24808.24|24770.24|24808.24|24770.24|24796.38|24758.38|10
1620955990000|2021-05-14 01:33:10|24810.14|24772.14|24808.71|24770.71|24810.88|24772.88|24808.17|24770.17|10
1620956000000|2021-05-14 01:33:20|24810.02|24772.02|24811.82|24773.82|24811.82|24773.82|24809.14|24771.14|10
1620956010000|2021-05-14 01:33:30|24812.14|24774.14|24808.42|24770.42|24812.14|24774.14|24808.42|24770.42|10
1620956020000|2021-05-14 01:33:40|24808.33|24770.33|24797.3|24759.3|24808.33|24770.33|24797.3|24759.3|10
1620956030000|2021-05-14 01:33:50|24797.84|24759.84|24795.12|24757.12|24799.61|24761.61|24795.12|24757.12|10
1620956040000|2021-05-14 01:34:00|24794.13|24756.13|24782.59|24744.59|24794.13|24756.13|24782.49|24744.49|10
1620956050000|2021-05-14 01:34:10|24782.24|24744.24|24771.09|24733.09|24782.24|24744.24|24770.87|24732.87|10
1620956060000|2021-05-14 01:34:20|24771.87|24733.87|24773.81|24735.81|24780.86|24742.86|24771.87|24733.87|10
1620956070000|2021-05-14 01:34:30|24774.8|24736.8|24776.4|24738.4|24776.4|24738.4|24773.75|24735.75|10
1620956080000|2021-05-14 01:34:40|24774.59|24736.59|24769.38|24731.38|24774.59|24736.59|24769.09|24731.09|10
1620956090000|2021-05-14 01:34:50|24769.54|24731.54|24764.44|24726.44|24770.36|24732.36|24764.44|24726.44|10
1620956100000|2021-05-14 01:35:00|24762.98|24724.98|24780.14|24742.14|24780.14|24742.14|24762.98|24724.98|10
1620956110000|2021-05-14 01:35:10|24780.67|24742.67|24787.81|24749.81|24789.61|24751.61|24780.67|24742.67|10
1620956120000|2021-05-14 01:35:20|24789.34|24751.34|24781.6|24743.6|24789.34|24751.34|24781.6|24743.6|10
1620956130000|2021-05-14 01:35:30|24779.93|24741.93|24767.92|24729.92|24779.93|24741.93|24767.6|24729.6|10
1620956140000|2021-05-14 01:35:40|24766.5|24728.5|24762.85|24724.85|24766.5|24728.5|24760.55|24722.55|9
1620956150000|2021-05-14 01:35:50|24765.91|24727.91|24768.99|24730.99|24770.51|24732.51|24765.91|24727.91|10
1620956160000|2021-05-14 01:36:00|24769.99|24731.99|24774.87|24736.87|24775.89|24737.89|24769.99|24731.99|10
1620956170000|2021-05-14 01:36:10|24773.61|24735.61|24763.48|24725.48|24774.88|24736.88|24763.48|24725.48|10
1620956180000|2021-05-14 01:36:20|24760.34|24722.34|24760.7|24722.7|24761.9|24723.9|24760.14|24722.14|10
1620956190000|2021-05-14 01:36:30|24756.79|24718.79|24744.64|24706.64|24756.79|24718.79|24744.2|24706.2|10
1620956200000|2021-05-14 01:36:40|24744.33|24706.33|24747.63|24709.63|24748.58|24710.58|24741.64|24703.64|10
1620956210000|2021-05-14 01:36:50|24745.9|24707.9|24742.76|24704.76|24747.06|24709.06|24742.03|24704.03|10
1620956220000|2021-05-14 01:37:00|24743.05|24705.05|24739.94|24701.94|24743.27|24705.27|24739.18|24701.18|10
1620956230000|2021-05-14 01:37:10|24740.72|24702.72|24741.16|24703.16|24743.17|24705.17|24740.72|24702.72|10
1620956240000|2021-05-14 01:37:20|24741.78|24703.78|24740.61|24702.61|24743.2|24705.2|24740.48|24702.48|10
1620956250000|2021-05-14 01:37:30|24740.13|24702.13|24740.81|24702.81|24740.81|24702.81|24737.13|24699.13|10
1620956260000|2021-05-14 01:37:40|24740.63|24702.63|24733.16|24695.16|24740.63|24702.63|24732.99|24694.99|10
1620956270000|2021-05-14 01:37:50|24731.81|24693.81|24719.17|24681.17|24731.81|24693.81|24717.67|24679.67|10
1620956280000|2021-05-14 01:38:00|24719.4|24681.4|24719.66|24681.66|24720.87|24682.87|24717.65|24679.65|10
1620956290000|2021-05-14 01:38:10|24718.91|24680.91|24724.51|24686.51|24724.51|24686.51|24717.22|24679.22|10
1620956300000|2021-05-14 01:38:20|24725.98|24687.98|24734.43|24696.43|24734.43|24696.43|24725.98|24687.98|10
1620956310000|2021-05-14 01:38:30|24734.92|24696.92|24741.9|24703.9|24742.83|24704.83|24734.92|24696.92|10
1620956320000|2021-05-14 01:38:40|24741.46|24703.46|24742.09|24704.09|24742.8|24704.8|24741.46|24703.46|10
1620956330000|2021-05-14 01:38:50|24741.08|24703.08|24744.88|24706.88|24744.88|24706.88|24740.86|24702.86|10
1620956340000|2021-05-14 01:39:00|24745.31|24707.31|24756.2|24718.2|24756.2|24718.2|24745.31|24707.31|10
1620956350000|2021-05-14 01:39:10|24759.24|24721.24|24764.36|24726.36|24764.36|24726.36|24759.24|24721.24|10
1620956360000|2021-05-14 01:39:20|24763.92|24725.92|24770.27|24732.27|24770.27|24732.27|24763.92|24725.92|10
1620956370000|2021-05-14 01:39:30|24771.43|24733.43|24782.17|24744.17|24782.17|24744.17|24771.3|24733.3|10
1620956380000|2021-05-14 01:39:40|24783.55|24745.55|24782|24744|24783.55|24745.55|24780.96|24742.96|10
1620956390000|2021-05-14 01:39:50|24781.91|24743.91|24777.54|24739.54|24781.91|24743.91|24777.15|24739.15|10
1620956400000|2021-05-14 01:40:00|24776.74|24738.74|24775.31|24737.31|24776.74|24738.74|24773.5|24735.5|10
1620956410000|2021-05-14 01:40:10|24777.51|24739.51|24782.32|24744.32|24782.32|24744.32|24777.51|24739.51|10
1620956420000|2021-05-14 01:40:20|24783.02|24745.02|24785.75|24747.75|24786.26|24748.26|24783.02|24745.02|10
1620956430000|2021-05-14 01:40:30|24786.5|24748.5|24794.06|24756.06|24794.06|24756.06|24786.34|24748.34|10
1620956440000|2021-05-14 01:40:40|24794.73|24756.73|24800.98|24762.98|24800.98|24762.98|24794.73|24756.73|10
1620956450000|2021-05-14 01:40:50|24801.9|24763.9|24802.33|24764.33|24803.75|24765.75|24800.83|24762.83|10
1620956460000|2021-05-14 01:41:00|24801.22|24763.22|24801.78|24763.78|24803.19|24765.19|24800.32|24762.32|10
1620956470000|2021-05-14 01:41:10|24800.02|24762.02|24802.23|24764.23|24802.34|24764.34|24800.02|24762.02|10
1620956480000|2021-05-14 01:41:20|24802.87|24764.87|24802.27|24764.27|24802.87|24764.87|24800.18|24762.18|10
1620956490000|2021-05-14 01:41:30|24802.3|24764.3|24809.96|24771.96|24809.96|24771.96|24802.14|24764.14|10
1620956500000|2021-05-14 01:41:40|24811.68|24773.68|24812.33|24774.33|24813.69|24775.69|24811.68|24773.68|10
1620956510000|2021-05-14 01:41:50|24812.16|24774.16|24811.38|24773.38|24814.2|24776.2|24810.25|24772.25|10
1620956520000|2021-05-14 01:42:00|24811.36|24773.36|24809.16|24771.16|24811.83|24773.83|24809.16|24771.16|10
1620956530000|2021-05-14 01:42:10|24814.49|24776.49|24813.98|24775.98|24814.49|24776.49|24810.82|24772.82|10
1620956540000|2021-05-14 01:42:20|24814.22|24776.22|24811.15|24773.15|24814.22|24776.22|24809.03|24771.03|10
1620956550000|2021-05-14 01:42:30|24811.17|24773.17|24812.4|24774.4|24812.53|24774.53|24810.29|24772.29|10
1620956560000|2021-05-14 01:42:40|24814.41|24776.41|24814.88|24776.88|24815.69|24777.69|24814.1|24776.1|10
1620956570000|2021-05-14 01:42:50|24814.17|24776.17|24817.96|24779.96|24817.96|24779.96|24813.33|24775.33|10
1620956580000|2021-05-14 01:43:00|24818.93|24780.93|24825.94|24787.94|24826.09|24788.09|24818.93|24780.93|10
1620956590000|2021-05-14 01:43:10|24826.37|24788.37|24828.6|24790.6|24829.18|24791.18|24826.37|24788.37|10
1620956600000|2021-05-14 01:43:20|24828.64|24790.64|24837.71|24799.71|24837.71|24799.71|24828.64|24790.64|10
1620956610000|2021-05-14 01:43:30|24838.11|24800.11|24838.62|24800.62|24841.21|24803.21|24837.83|24799.83|10
1620956620000|2021-05-14 01:43:40|24837.95|24799.95|24845.74|24807.74|24845.74|24807.74|24837.95|24799.95|10
1620956630000|2021-05-14 01:43:50|24848.89|24810.89|24849.68|24811.68|24850.48|24812.48|24848.89|24810.89|10
1620956640000|2021-05-14 01:44:00|24849.94|24811.94|24850.18|24812.18|24850.36|24812.36|24846.86|24808.86|10
1620956650000|2021-05-14 01:44:10|24849.98|24811.98|24845.41|24807.41|24849.98|24811.98|24845.41|24807.41|10
1620956660000|2021-05-14 01:44:20|24844.85|24806.85|24843.84|24805.84|24846.09|24808.09|24843.82|24805.82|10
1620956670000|2021-05-14 01:44:30|24844.5|24806.5|24839.17|24801.17|24844.5|24806.5|24839.17|24801.17|10
1620956680000|2021-05-14 01:44:40|24837.87|24799.87|24838.36|24800.36|24838.43|24800.43|24837.48|24799.48|10
1620956690000|2021-05-14 01:44:50|24837.74|24799.74|24832.42|24794.42|24839.14|24801.14|24830.02|24792.02|9
1620956700000|2021-05-14 01:45:00|24832.81|24794.81|24842.33|24804.33|24842.33|24804.33|24832.54|24794.54|10
1620956710000|2021-05-14 01:45:10|24844.79|24806.79|24857.56|24819.56|24857.56|24819.56|24844.79|24806.79|10
1620956720000|2021-05-14 01:45:20|24857.77|24819.77|24862.97|24824.97|24862.97|24824.97|24857.77|24819.77|10
1620956730000|2021-05-14 01:45:30|24861.11|24823.11|24869.42|24831.42|24869.42|24831.42|24861.11|24823.11|10
1620956740000|2021-05-14 01:45:40|24867.18|24829.18|24871.67|24833.67|24873.08|24835.08|24867.18|24829.18|10
1620956750000|2021-05-14 01:45:50|24870.46|24832.46|24870.98|24832.98|24877.49|24839.49|24870.46|24832.46|10
1620956760000|2021-05-14 01:46:00|24871.3|24833.3|24868.56|24830.56|24871.4|24833.4|24868.39|24830.39|10
1620956770000|2021-05-14 01:46:10|24868.05|24830.05|24864.82|24826.82|24868.05|24830.05|24862.08|24824.08|10
1620956780000|2021-05-14 01:46:20|24865.36|24827.36|24894.44|24856.44|24894.44|24856.44|24865.36|24827.36|10
1620956790000|2021-05-14 01:46:30|24894.97|24856.97|24895.33|24857.33|24895.75|24857.75|24893.85|24855.85|10
1620956800000|2021-05-14 01:46:40|24895.38|24857.38|24892.7|24854.7|24897.8|24859.8|24892.7|24854.7|10
1620956810000|2021-05-14 01:46:50|24895.38|24857.38|24889.97|24851.97|24895.38|24857.38|24889.97|24851.97|10
1620956820000|2021-05-14 01:47:00|24889.72|24851.72|24883.91|24845.91|24889.72|24851.72|24880.29|24842.29|10
1620956830000|2021-05-14 01:47:10|24885.09|24847.09|24880.88|24842.88|24885.75|24847.75|24880.02|24842.02|10
1620956840000|2021-05-14 01:47:20|24880|24842|24884.06|24846.06|24884.06|24846.06|24877.92|24839.92|10
1620956850000|2021-05-14 01:47:30|24886.63|24848.63|24887.96|24849.96|24889.34|24851.34|24886.63|24848.63|10
1620956860000|2021-05-14 01:47:40|24887.45|24849.45|24891.52|24853.52|24891.77|24853.77|24887.36|24849.36|10
1620956870000|2021-05-14 01:47:50|24892.2|24854.2|24900.12|24862.12|24900.12|24862.12|24892.2|24854.2|10
1620956880000|2021-05-14 01:48:00|24901.77|24863.77|24913.13|24875.13|24913.31|24875.31|24901.77|24863.77|10
1620956890000|2021-05-14 01:48:10|24913.17|24875.17|24913.15|24875.15|24913.5|24875.5|24909.61|24871.61|9
1620956900000|2021-05-14 01:48:20|24913.51|24875.51|24910.35|24872.35|24914.41|24876.41|24908.97|24870.97|10
1620956910000|2021-05-14 01:48:30|24910.18|24872.18|24909.51|24871.51|24910.18|24872.18|24905.3|24867.3|10
1620956920000|2021-05-14 01:48:40|24909.08|24871.08|24911.19|24873.19|24911.35|24873.35|24905.72|24867.72|10
1620956930000|2021-05-14 01:48:50|24911.31|24873.31|24897.39|24859.39|24911.31|24873.31|24896.33|24858.33|10
1620956940000|2021-05-14 01:49:00|24898.41|24860.41|24888.92|24850.92|24898.41|24860.41|24888.92|24850.92|10
1620956950000|2021-05-14 01:49:10|24887.83|24849.83|24888.32|24850.32|24888.8|24850.8|24884.58|24846.58|10
1620956960000|2021-05-14 01:49:20|24889.24|24851.24|24887.72|24849.72|24889.75|24851.75|24887.05|24849.05|10
1620956970000|2021-05-14 01:49:30|24885.01|24847.01|24882.03|24844.03|24885.41|24847.41|24881.9|24843.9|10
1620956980000|2021-05-14 01:49:40|24883.05|24845.05|24884.65|24846.65|24884.65|24846.65|24879.39|24841.39|10
1620956990000|2021-05-14 01:49:50|24884.18|24846.18|24877.22|24839.22|24884.81|24846.81|24877.22|24839.22|10
1620957000000|2021-05-14 01:50:00|24874.45|24836.45|24879.32|24841.32|24879.32|24841.32|24874.45|24836.45|10
1620957010000|2021-05-14 01:50:10|24879.29|24841.29|24877.09|24839.09|24879.29|24841.29|24877.09|24839.09|10
1620957020000|2021-05-14 01:50:20|24874.73|24836.73|24862.88|24824.88|24874.73|24836.73|24862.53|24824.53|10
1620957030000|2021-05-14 01:50:30|24865.99|24827.99|24860.61|24822.61|24865.99|24827.99|24860.61|24822.61|10
1620957040000|2021-05-14 01:50:40|24860.81|24822.81|24850.84|24812.84|24860.81|24822.81|24850.84|24812.84|10
1620957050000|2021-05-14 01:50:50|24849.1|24811.1|24845.32|24807.32|24849.1|24811.1|24844.88|24806.88|10
1620957060000|2021-05-14 01:51:00|24844.12|24806.12|24846.06|24808.06|24846.06|24808.06|24844.12|24806.12|10
1620957070000|2021-05-14 01:51:10|24845.8|24807.8|24843.15|24805.15|24845.8|24807.8|24837.75|24799.75|10
1620957080000|2021-05-14 01:51:20|24841.76|24803.76|24849.98|24811.98|24852.23|24814.23|24841.76|24803.76|10
1620957090000|2021-05-14 01:51:30|24850.39|24812.39|24837.18|24799.18|24851.93|24813.93|24837.07|24799.07|10
1620957100000|2021-05-14 01:51:40|24836.5|24798.5|24829.63|24791.63|24836.5|24798.5|24829.63|24791.63|10
1620957110000|2021-05-14 01:51:50|24829.65|24791.65|24823.1|24785.1|24829.65|24791.65|24822.26|24784.26|10
1620957120000|2021-05-14 01:52:00|24821.8|24783.8|24821.01|24783.01|24821.8|24783.8|24820.56|24782.56|10
1620957130000|2021-05-14 01:52:10|24822.58|24784.58|24829.39|24791.39|24829.74|24791.74|24822.58|24784.58|10
1620957140000|2021-05-14 01:52:20|24830.38|24792.38|24831.53|24793.53|24831.62|24793.62|24829.65|24791.65|10
1620957150000|2021-05-14 01:52:30|24831.37|24793.37|24851.31|24813.31|24851.31|24813.31|24831.37|24793.37|10
1620957160000|2021-05-14 01:52:40|24850.87|24812.87|24851.21|24813.21|24852.03|24814.03|24849.75|24811.75|10
1620957170000|2021-05-14 01:52:50|24851.9|24813.9|24859.33|24821.33|24859.93|24821.93|24851.9|24813.9|10
1620957180000|2021-05-14 01:53:00|24859.79|24821.79|24864.6|24826.6|24864.6|24826.6|24859.79|24821.79|10
1620957190000|2021-05-14 01:53:10|24864.8|24826.8|24866.55|24828.55|24866.55|24828.55|24864.38|24826.38|10
1620957200000|2021-05-14 01:53:20|24865.69|24827.69|24872.59|24834.59|24872.59|24834.59|24865.69|24827.69|10
1620957210000|2021-05-14 01:53:30|24872.94|24834.94|24877.73|24839.73|24878.63|24840.63|24871.56|24833.56|10
1620957220000|2021-05-14 01:53:40|24877.5|24839.5|24875.62|24837.62|24877.5|24839.5|24875.08|24837.08|10
1620957230000|2021-05-14 01:53:50|24877.11|24839.11|24883.25|24845.25|24883.25|24845.25|24877.11|24839.11|10
1620957240000|2021-05-14 01:54:00|24884.1|24846.1|24872.35|24834.35|24884.12|24846.12|24872.19|24834.19|10
1620957250000|2021-05-14 01:54:10|24873.13|24835.13|24849.74|24811.74|24873.13|24835.13|24849.74|24811.74|10
1620957260000|2021-05-14 01:54:20|24848.71|24810.71|24839.24|24801.24|24848.71|24810.71|24839.24|24801.24|10
1620957270000|2021-05-14 01:54:30|24832.88|24794.88|24806.39|24768.39|24832.88|24794.88|24806.39|24768.39|10
1620957280000|2021-05-14 01:54:40|24806.04|24768.04|24796.62|24758.62|24806.04|24768.04|24796.62|24758.62|10
1620957290000|2021-05-14 01:54:50|24794.68|24756.68|24784.34|24746.34|24794.68|24756.68|24784.34|24746.34|10
1620957300000|2021-05-14 01:55:00|24784.82|24746.82|24790.8|24752.8|24790.8|24752.8|24782.52|24744.52|10
1620957310000|2021-05-14 01:55:10|24792.07|24754.07|24796.28|24758.28|24796.28|24758.28|24792.07|24754.07|10
1620957320000|2021-05-14 01:55:20|24796.42|24758.42|24786.42|24748.42|24796.42|24758.42|24786.42|24748.42|10
1620957330000|2021-05-14 01:55:30|24786.49|24748.49|24777.22|24739.22|24786.49|24748.49|24777.22|24739.22|10
1620957340000|2021-05-14 01:55:40|24776.03|24738.03|24773.18|24735.18|24776.21|24738.21|24773.11|24735.11|10
1620957350000|2021-05-14 01:55:50|24773.05|24735.05|24771.9|24733.9|24774.62|24736.62|24771.26|24733.26|10
1620957360000|2021-05-14 01:56:00|24771.73|24733.73|24772.37|24734.37|24774.85|24736.85|24771.47|24733.47|10
1620957370000|2021-05-14 01:56:10|24773.6|24735.6|24780.98|24742.98|24781.16|24743.16|24773.6|24735.6|10
1620957380000|2021-05-14 01:56:20|24782.44|24744.44|24785.04|24747.04|24785.7|24747.7|24782.44|24744.44|10
1620957390000|2021-05-14 01:56:30|24786.8|24748.8|24796.51|24758.51|24799|24761|24786.8|24748.8|10
1620957400000|2021-05-14 01:56:40|24796.72|24758.72|24792.33|24754.33|24796.72|24758.72|24792.33|24754.33|10
1620957410000|2021-05-14 01:56:50|24793.59|24755.59|24799.13|24761.13|24799.13|24761.13|24792.7|24754.7|10
1620957420000|2021-05-14 01:57:00|24799.32|24761.32|24811.4|24773.4|24811.4|24773.4|24799.32|24761.32|10
1620957430000|2021-05-14 01:57:10|24814.31|24776.31|24812.77|24774.77|24818.51|24780.51|24812.53|24774.53|10
1620957440000|2021-05-14 01:57:20|24814.73|24776.73|24818.46|24780.46|24819.55|24781.55|24813|24775|10
1620957450000|2021-05-14 01:57:30|24818.82|24780.82|24826.26|24788.26|24826.26|24788.26|24818.82|24780.82|10
1620957460000|2021-05-14 01:57:40|24827.02|24789.02|24833.69|24795.69|24833.69|24795.69|24827.02|24789.02|10
1620957470000|2021-05-14 01:57:50|24833.12|24795.12|24830.65|24792.65|24834.11|24796.11|24828.26|24790.26|10
1620957480000|2021-05-14 01:58:00|24829.38|24791.38|24837.89|24799.89|24837.89|24799.89|24829.38|24791.38|10
1620957490000|2021-05-14 01:58:10|24839.65|24801.65|24853.95|24815.95|24853.95|24815.95|24839.65|24801.65|10
1620957500000|2021-05-14 01:58:20|24856.2|24818.2|24861.88|24823.88|24863.03|24825.03|24856.2|24818.2|10
1620957510000|2021-05-14 01:58:30|24862.63|24824.63|24868.79|24830.79|24869.64|24831.64|24862.63|24824.63|10
1620957520000|2021-05-14 01:58:40|24869.53|24831.53|24867.22|24829.22|24870.3|24832.3|24866.94|24828.94|10
1620957530000|2021-05-14 01:58:50|24866.06|24828.06|24858.68|24820.68|24866.06|24828.06|24858.68|24820.68|10
1620957540000|2021-05-14 01:59:00|24858.13|24820.13|24850.95|24812.95|24858.13|24820.13|24849.76|24811.76|10
1620957550000|2021-05-14 01:59:10|24849.39|24811.39|24845.5|24807.5|24850.26|24812.26|24842.04|24804.04|10
1620957560000|2021-05-14 01:59:20|24845.89|24807.89|24851|24813|24851|24813|24845.89|24807.89|10
1620957570000|2021-05-14 01:59:30|24851.26|24813.26|24854.52|24816.52|24854.95|24816.95|24851.26|24813.26|10
1620957580000|2021-05-14 01:59:40|24854.84|24816.84|24854.4|24816.4|24855.47|24817.47|24853.58|24815.58|10
1620957590000|2021-05-14 01:59:50|24854.85|24816.85|24854.76|24816.76|24854.85|24816.85|24853.29|24815.29|10
1620957600000|2021-05-14 02:00:00|24855.15|24817.15|24874.45|24836.45|24874.45|24836.45|24855.15|24817.15|10
1620957610000|2021-05-14 02:00:10|24874.52|24836.52|24876.29|24838.29|24876.97|24838.97|24874.52|24836.52|10
1620957620000|2021-05-14 02:00:20|24876.11|24838.11|24884.3|24846.3|24884.3|24846.3|24876.11|24838.11|10
1620957630000|2021-05-14 02:00:30|24883.7|24845.7|24883.19|24845.19|24888.16|24850.16|24883.19|24845.19|10
1620957640000|2021-05-14 02:00:40|24881.15|24843.15|24874.97|24836.97|24881.72|24843.72|24874.71|24836.71|10
1620957650000|2021-05-14 02:00:50|24875.49|24837.49|24881.57|24843.57|24881.57|24843.57|24875|24837|10
1620957660000|2021-05-14 02:01:00|24879.3|24841.3|24875.16|24837.16|24879.42|24841.42|24874.92|24836.92|10
1620957670000|2021-05-14 02:01:10|24876|24838|24873.69|24835.69|24876.55|24838.55|24873.69|24835.69|10
1620957680000|2021-05-14 02:01:20|24871.89|24833.89|24851.87|24813.87|24871.89|24833.89|24851.87|24813.87|10
1620957690000|2021-05-14 02:01:30|24850.36|24812.36|24838.72|24800.72|24850.36|24812.36|24838.72|24800.72|10
1620957700000|2021-05-14 02:01:40|24838.44|24800.44|24837.78|24799.78|24842|24804|24837.06|24799.06|10
1620957710000|2021-05-14 02:01:50|24839.48|24801.48|24837.37|24799.37|24841.63|24803.63|24836.35|24798.35|10
1620957720000|2021-05-14 02:02:00|24838.38|24800.38|24814.26|24776.26|24838.38|24800.38|24814.26|24776.26|10
1620957730000|2021-05-14 02:02:10|24811.98|24773.98|24798.7|24760.7|24811.98|24773.98|24798.66|24760.66|10
1620957740000|2021-05-14 02:02:20|24798.95|24760.95|24786.03|24748.03|24798.95|24760.95|24786.03|24748.03|10
1620957750000|2021-05-14 02:02:30|24783.51|24745.51|24785.84|24747.84|24785.84|24747.84|24780.15|24742.15|10
1620957760000|2021-05-14 02:02:40|24785.67|24747.67|24790.71|24752.71|24790.71|24752.71|24784.24|24746.24|10
1620957770000|2021-05-14 02:02:50|24792.04|24754.04|24806.94|24768.94|24806.94|24768.94|24792.04|24754.04|10
1620957780000|2021-05-14 02:03:00|24807.37|24769.37|24807.96|24769.96|24808.37|24770.37|24805.74|24767.74|10
1620957790000|2021-05-14 02:03:10|24806.69|24768.69|24799.53|24761.53|24806.72|24768.72|24799.53|24761.53|10
1620957800000|2021-05-14 02:03:20|24799.01|24761.01|24796.4|24758.4|24799.01|24761.01|24796.28|24758.28|10
1620957810000|2021-05-14 02:03:30|24796.54|24758.54|24781.07|24743.07|24796.54|24758.54|24781.07|24743.07|10
1620957820000|2021-05-14 02:03:40|24780.99|24742.99|24780.62|24742.62|24782.38|24744.38|24780.62|24742.62|10
1620957830000|2021-05-14 02:03:50|24780.01|24742.01|24768.33|24730.33|24780.01|24742.01|24768.33|24730.33|10
1620957840000|2021-05-14 02:04:00|24766.49|24728.49|24751.4|24713.4|24766.49|24728.49|24751.07|24713.07|10
1620957850000|2021-05-14 02:04:10|24751.59|24713.59|24747.52|24709.52|24751.59|24713.59|24747.11|24709.11|10
1620957860000|2021-05-14 02:04:20|24746.71|24708.71|24742.4|24704.4|24746.71|24708.71|24742.3|24704.3|10
1620957870000|2021-05-14 02:04:30|24740.83|24702.83|24740.7|24702.7|24742.05|24704.05|24739.67|24701.67|10
1620957880000|2021-05-14 02:04:40|24740.66|24702.66|24735.19|24697.19|24740.66|24702.66|24735.19|24697.19|10
1620957890000|2021-05-14 02:04:50|24735.5|24697.5|24727.45|24689.45|24735.5|24697.5|24727.45|24689.45|10
1620957900000|2021-05-14 02:05:00|24725.32|24687.32|24724.9|24686.9|24728.32|24690.32|24723.89|24685.89|10
1620957910000|2021-05-14 02:05:10|24723.77|24685.77|24732.21|24694.21|24732.21|24694.21|24722.4|24684.4|10
1620957920000|2021-05-14 02:05:20|24735.04|24697.04|24740.65|24702.65|24740.65|24702.65|24735.04|24697.04|10
1620957930000|2021-05-14 02:05:30|24739.81|24701.81|24726.18|24688.18|24739.81|24701.81|24726.18|24688.18|10
1620957940000|2021-05-14 02:05:40|24725.76|24687.76|24716.6|24678.6|24725.76|24687.76|24716.6|24678.6|10
1620957950000|2021-05-14 02:05:50|24711.66|24673.66|24699.48|24661.48|24711.66|24673.66|24699.48|24661.48|10
1620957960000|2021-05-14 02:06:00|24699.16|24661.16|24689.92|24651.92|24699.16|24661.16|24689.92|24651.92|10
1620957970000|2021-05-14 02:06:10|24688.71|24650.71|24680.92|24642.92|24689.66|24651.66|24680.92|24642.92|10
1620957980000|2021-05-14 02:06:20|24680.17|24642.17|24670.19|24632.19|24680.17|24642.17|24668.05|24630.05|10
1620957990000|2021-05-14 02:06:30|24665.13|24627.13|24663.91|24625.91|24667.47|24629.47|24662.2|24624.2|10
1620958000000|2021-05-14 02:06:40|24662.54|24624.54|24658.37|24620.37|24662.76|24624.76|24658.37|24620.37|10
1620958010000|2021-05-14 02:06:50|24660.34|24622.34|24653.12|24615.12|24660.34|24622.34|24651.49|24613.49|10
1620958020000|2021-05-14 02:07:00|24651.69|24613.69|24669.04|24631.04|24669.04|24631.04|24651.69|24613.69|10
1620958030000|2021-05-14 02:07:10|24669.6|24631.6|24673.83|24635.83|24674.56|24636.56|24669.6|24631.6|10
1620958040000|2021-05-14 02:07:20|24673.64|24635.64|24674.35|24636.35|24677.83|24639.83|24673.64|24635.64|10
1620958050000|2021-05-14 02:07:30|24671.72|24633.72|24659.61|24621.61|24671.72|24633.72|24659.61|24621.61|10
1620958060000|2021-05-14 02:07:40|24659.01|24621.01|24659.61|24621.61|24659.61|24621.61|24656.64|24618.64|10
1620958070000|2021-05-14 02:07:50|24659.25|24621.25|24660.69|24622.69|24660.96|24622.96|24658.13|24620.13|10
1620958080000|2021-05-14 02:08:00|24661.17|24623.17|24660.23|24622.23|24664.64|24626.64|24660.23|24622.23|10
1620958090000|2021-05-14 02:08:10|24659.98|24621.98|24666.69|24628.69|24666.69|24628.69|24659.98|24621.98|10
1620958100000|2021-05-14 02:08:20|24666.08|24628.08|24665.46|24627.46|24667.2|24629.2|24665.46|24627.46|10
1620958110000|2021-05-14 02:08:30|24666.03|24628.03|24667.03|24629.03|24667.13|24629.13|24664.37|24626.37|10
1620958120000|2021-05-14 02:08:40|24668.15|24630.15|24673.07|24635.07|24673.07|24635.07|24668.15|24630.15|10
1620958130000|2021-05-14 02:08:50|24673.27|24635.27|24682.51|24644.51|24682.51|24644.51|24673.17|24635.17|10
1620958140000|2021-05-14 02:09:00|24680.8|24642.8|24697.19|24659.19|24697.19|24659.19|24680.8|24642.8|10
1620958150000|2021-05-14 02:09:10|24696.42|24658.42|24699.64|24661.64|24699.96|24661.96|24696.42|24658.42|10
1620958160000|2021-05-14 02:09:20|24699.75|24661.75|24697.86|24659.86|24703.27|24665.27|24697.86|24659.86|10
1620958170000|2021-05-14 02:09:30|24696.51|24658.51|24693.82|24655.82|24696.51|24658.51|24691.1|24653.1|10
1620958180000|2021-05-14 02:09:40|24693.65|24655.65|24693.77|24655.77|24695.31|24657.31|24692.62|24654.62|10
1620958190000|2021-05-14 02:09:50|24696.03|24658.03|24701.64|24663.64|24701.64|24663.64|24695.68|24657.68|10
1620958200000|2021-05-14 02:10:00|24701.61|24663.61|24702.85|24664.85|24703.45|24665.45|24700.32|24662.32|10
1620958210000|2021-05-14 02:10:10|24703.42|24665.42|24697.56|24659.56|24703.42|24665.42|24697.25|24659.25|10
1620958220000|2021-05-14 02:10:20|24696.68|24658.68|24698.93|24660.93|24698.93|24660.93|24696.58|24658.58|10
1620958230000|2021-05-14 02:10:30|24699.42|24661.42|24700.95|24662.95|24700.95|24662.95|24698.88|24660.88|10
1620958240000|2021-05-14 02:10:40|24701.18|24663.18|24703.09|24665.09|24703.09|24665.09|24701.02|24663.02|10
1620958250000|2021-05-14 02:10:50|24703.63|24665.63|24711.65|24673.65|24711.82|24673.82|24703.63|24665.63|10
1620958260000|2021-05-14 02:11:00|24713.77|24675.77|24724.06|24686.06|24724.31|24686.31|24713.77|24675.77|10
1620958270000|2021-05-14 02:11:10|24724.72|24686.72|24727.63|24689.63|24727.63|24689.63|24723.97|24685.97|10
1620958280000|2021-05-14 02:11:20|24725|24687|24731.26|24693.26|24731.26|24693.26|24725|24687|9
1620958290000|2021-05-14 02:11:30|24731.31|24693.31|24719.56|24681.56|24732.1|24694.1|24719.56|24681.56|10
1620958300000|2021-05-14 02:11:40|24720.12|24682.12|24722.76|24684.76|24722.76|24684.76|24718.36|24680.36|10
1620958310000|2021-05-14 02:11:50|24722.4|24684.4|24721.33|24683.33|24722.4|24684.4|24718.9|24680.9|9
1620958320000|2021-05-14 02:12:00|24720.63|24682.63|24719.81|24681.81|24722.34|24684.34|24719.41|24681.41|10
1620958330000|2021-05-14 02:12:10|24719.31|24681.31|24709.67|24671.67|24719.79|24681.79|24709.67|24671.67|10
1620958340000|2021-05-14 02:12:20|24710.12|24672.12|24701.36|24663.36|24710.12|24672.12|24701.36|24663.36|9
1620958350000|2021-05-14 02:12:30|24701.39|24663.39|24702.07|24664.07|24702.59|24664.59|24697.66|24659.66|10
1620958360000|2021-05-14 02:12:40|24700.47|24662.47|24699.92|24661.92|24701.73|24663.73|24699.86|24661.86|10
1620958370000|2021-05-14 02:12:50|24699.34|24661.34|24697.16|24659.16|24699.34|24661.34|24696.34|24658.34|10
1620958380000|2021-05-14 02:13:00|24696.2|24658.2|24685.11|24647.11|24696.2|24658.2|24685.02|24647.02|9
1620958390000|2021-05-14 02:13:10|24685.53|24647.53|24686.08|24648.08|24686.08|24648.08|24681.65|24643.65|10
1620958400000|2021-05-14 02:13:20|24687.03|24649.03|24690.09|24652.09|24690.43|24652.43|24687.03|24649.03|10
1620958410000|2021-05-14 02:13:30|24692.21|24654.21|24691.71|24653.71|24692.77|24654.77|24690.89|24652.89|9
1620958420000|2021-05-14 02:13:40|24692.8|24654.8|24689.34|24651.34|24692.8|24654.8|24689.16|24651.16|10
1620958430000|2021-05-14 02:13:50|24686.94|24648.94|24678.09|24640.09|24688.29|24650.29|24678.09|24640.09|10
1620958440000|2021-05-14 02:14:00|24676.47|24638.47|24664.7|24626.7|24676.47|24638.47|24664.7|24626.7|10
1620958450000|2021-05-14 02:14:10|24663.29|24625.29|24660.83|24622.83|24663.29|24625.29|24660.42|24622.42|10
1620958460000|2021-05-14 02:14:20|24649.91|24611.91|24618.45|24580.45|24649.91|24611.91|24618.45|24580.45|10
1620958470000|2021-05-14 02:14:30|24617.32|24579.32|24605.2|24567.2|24617.45|24579.45|24605.2|24567.2|10
1620958480000|2021-05-14 02:14:40|24596.22|24558.22|24592.56|24554.56|24596.22|24558.22|24590.59|24552.59|10
1620958490000|2021-05-14 02:14:50|24592.69|24554.69|24599.16|24561.16|24599.16|24561.16|24592.62|24554.62|10
1620958500000|2021-05-14 02:15:00|24599.46|24561.46|24606.07|24568.07|24606.07|24568.07|24599.46|24561.46|10
1620958510000|2021-05-14 02:15:10|24606.52|24568.52|24616.49|24578.49|24617.6|24579.6|24606.52|24568.52|10
1620958520000|2021-05-14 02:15:20|24616.02|24578.02|24617.66|24579.66|24621.62|24583.62|24616.02|24578.02|10
1620958530000|2021-05-14 02:15:30|24617.68|24579.68|24613.09|24575.09|24620.07|24582.07|24613.09|24575.09|10
1620958540000|2021-05-14 02:15:40|24613.14|24575.14|24602.48|24564.48|24613.52|24575.52|24602.48|24564.48|10
1620958550000|2021-05-14 02:15:50|24602.78|24564.78|24596.96|24558.96|24602.78|24564.78|24596.96|24558.96|10
1620958560000|2021-05-14 02:16:00|24595.51|24557.51|24590.21|24552.21|24596.16|24558.16|24588.66|24550.66|10
1620958570000|2021-05-14 02:16:10|24591.03|24553.03|24580.13|24542.13|24591.3|24553.3|24580.13|24542.13|10
1620958580000|2021-05-14 02:16:20|24578.93|24540.93|24573.67|24535.67|24578.93|24540.93|24573.67|24535.67|10
1620958590000|2021-05-14 02:16:30|24572.64|24534.64|24575.06|24537.06|24575.06|24537.06|24569.44|24531.44|10
1620958600000|2021-05-14 02:16:40|24575.18|24537.18|24571.61|24533.61|24577.65|24539.65|24571.61|24533.61|10
1620958610000|2021-05-14 02:16:50|24572.1|24534.1|24566.28|24528.28|24572.94|24534.94|24566.28|24528.28|10
1620958620000|2021-05-14 02:17:00|24565.33|24527.33|24571.1|24533.1|24571.1|24533.1|24561.88|24523.88|10
1620958630000|2021-05-14 02:17:10|24570.73|24532.73|24569.72|24531.72|24570.73|24532.73|24568.48|24530.48|10
1620958640000|2021-05-14 02:17:20|24567.94|24529.94|24559.34|24521.34|24569.52|24531.52|24559.34|24521.34|10
1620958650000|2021-05-14 02:17:30|24559.86|24521.86|24571.1|24533.1|24571.1|24533.1|24558.37|24520.37|10
1620958660000|2021-05-14 02:17:40|24572.22|24534.22|24576.56|24538.56|24576.56|24538.56|24571.01|24533.01|10
1620958670000|2021-05-14 02:17:50|24575.66|24537.66|24581.79|24543.79|24581.79|24543.79|24575.66|24537.66|10
1620958680000|2021-05-14 02:18:00|24581.6|24543.6|24584.45|24546.45|24585.55|24547.55|24581.6|24543.6|10
1620958690000|2021-05-14 02:18:10|24584.96|24546.96|24593.35|24555.35|24593.35|24555.35|24584.96|24546.96|10
1620958700000|2021-05-14 02:18:20|24596.31|24558.31|24621.75|24583.75|24621.75|24583.75|24596.31|24558.31|10
1620958710000|2021-05-14 02:18:30|24623.12|24585.12|24646.9|24608.9|24646.9|24608.9|24623.12|24585.12|10
1620958720000|2021-05-14 02:18:40|24646.49|24608.49|24650.43|24612.43|24650.43|24612.43|24643.37|24605.37|10
1620958730000|2021-05-14 02:18:50|24652.55|24614.55|24654.41|24616.41|24656.76|24618.76|24652.2|24614.2|10
1620958740000|2021-05-14 02:19:00|24654.43|24616.43|24648.76|24610.76|24656.68|24618.68|24648.31|24610.31|10
1620958750000|2021-05-14 02:19:10|24646.92|24608.92|24650.53|24612.53|24651.44|24613.44|24646.39|24608.39|10
1620958760000|2021-05-14 02:19:20|24651.26|24613.26|24651.15|24613.15|24653.03|24615.03|24651.15|24613.15|10
1620958770000|2021-05-14 02:19:30|24648.39|24610.39|24645.42|24607.42|24648.39|24610.39|24645.42|24607.42|10
1620958780000|2021-05-14 02:19:40|24644.83|24606.83|24639.92|24601.92|24645.57|24607.57|24639.92|24601.92|10
1620958790000|2021-05-14 02:19:50|24637.98|24599.98|24637.15|24599.15|24640.14|24602.14|24637.15|24599.15|10
1620958800000|2021-05-14 02:20:00|24636.4|24598.4|24646.12|24608.12|24646.12|24608.12|24636.4|24598.4|10
1620958810000|2021-05-14 02:20:10|24649.48|24611.48|24664.72|24626.72|24664.72|24626.72|24649.48|24611.48|10
1620958820000|2021-05-14 02:20:20|24665.52|24627.52|24672.17|24634.17|24672.17|24634.17|24665.52|24627.52|10
1620958830000|2021-05-14 02:20:30|24674.57|24636.57|24671.6|24633.6|24676.31|24638.31|24671.6|24633.6|10
1620958840000|2021-05-14 02:20:40|24671.05|24633.05|24668.09|24630.09|24683.34|24645.34|24668.09|24630.09|10
1620958850000|2021-05-14 02:20:50|24661.13|24623.13|24637.37|24599.37|24661.13|24623.13|24637.37|24599.37|10
1620958860000|2021-05-14 02:21:00|24638.27|24600.27|24623.35|24585.35|24639.04|24601.04|24623.35|24585.35|10
1620958870000|2021-05-14 02:21:10|24624.03|24586.03|24588.85|24550.85|24626.13|24588.13|24588.85|24550.85|10
1620958880000|2021-05-14 02:21:20|24587.43|24549.43|24560.77|24522.77|24587.83|24549.83|24560.77|24522.77|10
1620958890000|2021-05-14 02:21:30|24560.61|24522.61|24514.71|24476.71|24560.61|24522.61|24514.71|24476.71|10
1620958900000|2021-05-14 02:21:40|24511.96|24473.96|24516.45|24478.45|24516.45|24478.45|24507.7|24469.7|9
1620958910000|2021-05-14 02:21:50|24517.19|24479.19|24521.35|24483.35|24521.35|24483.35|24517.19|24479.19|10
1620958920000|2021-05-14 02:22:00|24518.03|24480.03|24519.67|24481.67|24520.8|24482.8|24518.03|24480.03|10
1620958930000|2021-05-14 02:22:10|24521.78|24483.78|24518.4|24480.4|24529.04|24491.04|24518.4|24480.4|10
1620958940000|2021-05-14 02:22:20|24517.4|24479.4|24524.89|24486.89|24525.07|24487.07|24517.4|24479.4|10
1620958950000|2021-05-14 02:22:30|24525.21|24487.21|24535.94|24497.94|24536.79|24498.79|24525.21|24487.21|10
1620958960000|2021-05-14 02:22:40|24537.58|24499.58|24539.74|24501.74|24540.46|24502.46|24536.45|24498.45|10
1620958970000|2021-05-14 02:22:50|24539.25|24501.25|24542.2|24504.2|24542.2|24504.2|24539.25|24501.25|10
1620958980000|2021-05-14 02:23:00|24543.13|24505.13|24553.05|24515.05|24553.05|24515.05|24542.15|24504.15|10
1620958990000|2021-05-14 02:23:10|24553.58|24515.58|24552.02|24514.02|24555.59|24517.59|24552.02|24514.02|10
1620959000000|2021-05-14 02:23:20|24551.42|24513.42|24544.38|24506.38|24551.42|24513.42|24544.38|24506.38|10
1620959010000|2021-05-14 02:23:30|24543.89|24505.89|24513.83|24475.83|24543.89|24505.89|24513.83|24475.83|10
1620959020000|2021-05-14 02:23:40|24511.49|24473.49|24495.93|24457.93|24511.49|24473.49|24495.93|24457.93|10
1620959030000|2021-05-14 02:23:50|24494.49|24456.49|24490.37|24452.37|24494.49|24456.49|24489.12|24451.12|10
1620959040000|2021-05-14 02:24:00|24490.71|24452.71|24505.72|24467.72|24505.72|24467.72|24490.69|24452.69|10
1620959050000|2021-05-14 02:24:10|24506.97|24468.97|24514.69|24476.69|24514.69|24476.69|24506.97|24468.97|10
1620959060000|2021-05-14 02:24:20|24514.57|24476.57|24504.29|24466.29|24514.57|24476.57|24504.29|24466.29|10
1620959070000|2021-05-14 02:24:30|24498.65|24460.65|24480.75|24442.75|24498.65|24460.65|24480.75|24442.75|10
1620959080000|2021-05-14 02:24:40|24478.65|24440.65|24470.68|24432.68|24478.65|24440.65|24469.13|24431.13|10
1620959090000|2021-05-14 02:24:50|24469.77|24431.77|24471.05|24433.05|24472.33|24434.33|24466.72|24428.72|10
1620959100000|2021-05-14 02:25:00|24471.88|24433.88|24476.22|24438.22|24476.22|24438.22|24469.94|24431.94|10
1620959110000|2021-05-14 02:25:10|24476.5|24438.5|24476.09|24438.09|24476.5|24438.5|24474|24436|10
1620959120000|2021-05-14 02:25:20|24477.21|24439.21|24490.27|24452.27|24490.27|24452.27|24477.21|24439.21|10
1620959130000|2021-05-14 02:25:30|24491.73|24453.73|24509.67|24471.67|24509.73|24471.73|24491.73|24453.73|10
1620959140000|2021-05-14 02:25:40|24508.89|24470.89|24501.19|24463.19|24508.89|24470.89|24499.9|24461.9|10
1620959150000|2021-05-14 02:25:50|24500.86|24462.86|24493.36|24455.36|24501.39|24463.39|24493.36|24455.36|10
1620959160000|2021-05-14 02:26:00|24491.9|24453.9|24502.74|24464.74|24502.74|24464.74|24491.9|24453.9|10
1620959170000|2021-05-14 02:26:10|24503.67|24465.67|24509.06|24471.06|24509.06|24471.06|24503.67|24465.67|10
1620959180000|2021-05-14 02:26:20|24509.01|24471.01|24522.18|24484.18|24522.18|24484.18|24509.01|24471.01|10
1620959190000|2021-05-14 02:26:30|24523.6|24485.6|24529.78|24491.78|24530.63|24492.63|24523.6|24485.6|10
1620959200000|2021-05-14 02:26:40|24529.68|24491.68|24536.16|24498.16|24536.16|24498.16|24529.68|24491.68|10
1620959210000|2021-05-14 02:26:50|24534.84|24496.84|24526.19|24488.19|24534.98|24496.98|24526.19|24488.19|10
1620959220000|2021-05-14 02:27:00|24525.84|24487.84|24523.14|24485.14|24525.84|24487.84|24521.68|24483.68|10
1620959230000|2021-05-14 02:27:10|24523.44|24485.44|24516.48|24478.48|24523.68|24485.68|24516.48|24478.48|10
1620959240000|2021-05-14 02:27:20|24515.47|24477.47|24508.39|24470.39|24515.47|24477.47|24508.39|24470.39|10
1620959250000|2021-05-14 02:27:30|24509.23|24471.23|24505.96|24467.96|24513.07|24475.07|24505.96|24467.96|10
1620959260000|2021-05-14 02:27:40|24505.42|24467.42|24504.49|24466.49|24506.05|24468.05|24502.65|24464.65|10
1620959270000|2021-05-14 02:27:50|24505.75|24467.75|24508.54|24470.54|24508.94|24470.94|24505.75|24467.75|10
1620959280000|2021-05-14 02:28:00|24508.95|24470.95|24512.67|24474.67|24512.67|24474.67|24508.79|24470.79|10
1620959290000|2021-05-14 02:28:10|24512.8|24474.8|24504.97|24466.97|24513.42|24475.42|24504.97|24466.97|10
1620959300000|2021-05-14 02:28:20|24502.7|24464.7|24487.35|24449.35|24502.7|24464.7|24487.35|24449.35|10
1620959310000|2021-05-14 02:28:30|24486.9|24448.9|24473.74|24435.74|24486.9|24448.9|24473.74|24435.74|10
1620959320000|2021-05-14 02:28:40|24472.07|24434.07|24476.53|24438.53|24476.53|24438.53|24472.07|24434.07|10
1620959330000|2021-05-14 02:28:50|24477.39|24439.39|24473.42|24435.42|24477.39|24439.39|24473.42|24435.42|10
1620959340000|2021-05-14 02:29:00|24474.84|24436.84|24489.55|24451.55|24489.55|24451.55|24474.84|24436.84|10
1620959350000|2021-05-14 02:29:10|24494.49|24456.49|24505.87|24467.87|24506.11|24468.11|24494.49|24456.49|10
1620959360000|2021-05-14 02:29:20|24506.28|24468.28|24505.63|24467.63|24508.2|24470.2|24505.63|24467.63|9
1620959370000|2021-05-14 02:29:30|24505.59|24467.59|24501.21|24463.21|24506.66|24468.66|24501.21|24463.21|10
1620959380000|2021-05-14 02:29:40|24501.51|24463.51|24497.93|24459.93|24502.96|24464.96|24497.93|24459.93|10
1620959390000|2021-05-14 02:29:50|24497.84|24459.84|24505.95|24467.95|24505.95|24467.95|24497.7|24459.7|10
1620959400000|2021-05-14 02:30:00|24505.33|24467.33|24522.31|24484.31|24522.31|24484.31|24505.33|24467.33|10
1620959410000|2021-05-14 02:30:10|24521.79|24483.79|24525.6|24487.6|24525.6|24487.6|24521.3|24483.3|10
1620959420000|2021-05-14 02:30:20|24525.98|24487.98|24533.8|24495.8|24533.8|24495.8|24525.98|24487.98|10
1620959430000|2021-05-14 02:30:30|24537.52|24499.52|24548.52|24510.52|24548.52|24510.52|24537.52|24499.52|9
1620959440000|2021-05-14 02:30:40|24549.65|24511.65|24561.6|24523.6|24561.6|24523.6|24549.21|24511.21|10
1620959450000|2021-05-14 02:30:50|24561.58|24523.58|24575.26|24537.26|24575.26|24537.26|24561.58|24523.58|10
1620959460000|2021-05-14 02:31:00|24575.74|24537.74|24577.16|24539.16|24577.16|24539.16|24574.45|24536.45|10
1620959470000|2021-05-14 02:31:10|24577.95|24539.95|24580.71|24542.71|24582.52|24544.52|24577.95|24539.95|10
1620959480000|2021-05-14 02:31:20|24580.1|24542.1|24580.56|24542.56|24580.76|24542.76|24578.76|24540.76|10
1620959490000|2021-05-14 02:31:30|24581.32|24543.32|24578.97|24540.97|24582.12|24544.12|24578.97|24540.97|10
1620959500000|2021-05-14 02:31:40|24578.49|24540.49|24581.87|24543.87|24581.87|24543.87|24578.49|24540.49|10
1620959510000|2021-05-14 02:31:50|24581.54|24543.54|24587.82|24549.82|24587.94|24549.94|24581.54|24543.54|10
1620959520000|2021-05-14 02:32:00|24587.96|24549.96|24584.61|24546.61|24592.52|24554.52|24584.61|24546.61|10
1620959530000|2021-05-14 02:32:10|24583.63|24545.63|24576.07|24538.07|24583.63|24545.63|24574.71|24536.71|10
1620959540000|2021-05-14 02:32:20|24575.2|24537.2|24580.88|24542.88|24580.88|24542.88|24575.2|24537.2|10
1620959550000|2021-05-14 02:32:30|24581.26|24543.26|24585.08|24547.08|24585.08|24547.08|24579.73|24541.73|9
1620959560000|2021-05-14 02:32:40|24586.2|24548.2|24592.81|24554.81|24592.81|24554.81|24586.2|24548.2|10
1620959570000|2021-05-14 02:32:50|24593.95|24555.95|24597.68|24559.68|24597.68|24559.68|24593.95|24555.95|10
1620959580000|2021-05-14 02:33:00|24598.01|24560.01|24600|24562|24600|24562|24597.42|24559.42|10
1620959590000|2021-05-14 02:33:10|24601.54|24563.54|24606.99|24568.99|24608.98|24570.98|24601.54|24563.54|10
1620959600000|2021-05-14 02:33:20|24605.6|24567.6|24613.3|24575.3|24613.3|24575.3|24605.6|24567.6|10
1620959610000|2021-05-14 02:33:30|24613.78|24575.78|24619.77|24581.77|24619.78|24581.78|24613.78|24575.78|10
1620959620000|2021-05-14 02:33:40|24620.97|24582.97|24619.24|24581.24|24621.81|24583.81|24618.9|24580.9|10
1620959630000|2021-05-14 02:33:50|24619.3|24581.3|24619.77|24581.77|24621.84|24583.84|24618.54|24580.54|10
1620959640000|2021-05-14 02:34:00|24620.1|24582.1|24630.01|24592.01|24630.01|24592.01|24620.06|24582.06|10
1620959650000|2021-05-14 02:34:10|24629.97|24591.97|24618.68|24580.68|24629.97|24591.97|24618.68|24580.68|10
1620959660000|2021-05-14 02:34:20|24618.51|24580.51|24597.26|24559.26|24618.51|24580.51|24597.26|24559.26|10
1620959670000|2021-05-14 02:34:30|24597.15|24559.15|24591.59|24553.59|24597.15|24559.15|24591.24|24553.24|10
1620959680000|2021-05-14 02:34:40|24590.94|24552.94|24581.13|24543.13|24590.94|24552.94|24581.13|24543.13|10
1620959690000|2021-05-14 02:34:50|24577.51|24539.51|24568.19|24530.19|24577.51|24539.51|24568.19|24530.19|10
1620959700000|2021-05-14 02:35:00|24568.57|24530.57|24578.71|24540.71|24578.71|24540.71|24568.57|24530.57|10
1620959710000|2021-05-14 02:35:10|24578.75|24540.75|24593.16|24555.16|24593.16|24555.16|24578.75|24540.75|10
1620959720000|2021-05-14 02:35:20|24593.89|24555.89|24600.88|24562.88|24603.29|24565.29|24593.89|24555.89|10
1620959730000|2021-05-14 02:35:30|24599.26|24561.26|24610.6|24572.6|24610.6|24572.6|24598.36|24560.36|10
1620959740000|2021-05-14 02:35:40|24611.61|24573.61|24620.52|24582.52|24620.52|24582.52|24611.61|24573.61|10
1620959750000|2021-05-14 02:35:50|24619.63|24581.63|24624.03|24586.03|24624.03|24586.03|24617.57|24579.57|10
1620959760000|2021-05-14 02:36:00|24626.02|24588.02|24633.31|24595.31|24633.31|24595.31|24626.02|24588.02|10
1620959770000|2021-05-14 02:36:10|24633.86|24595.86|24647.21|24609.21|24647.21|24609.21|24633.86|24595.86|10
1620959780000|2021-05-14 02:36:20|24647.99|24609.99|24645.73|24607.73|24649.12|24611.12|24645.73|24607.73|10
1620959790000|2021-05-14 02:36:30|24643.14|24605.14|24635.91|24597.91|24643.14|24605.14|24633.4|24595.4|10
1620959800000|2021-05-14 02:36:40|24635.67|24597.67|24626.66|24588.66|24636.57|24598.57|24626.66|24588.66|10
1620959810000|2021-05-14 02:36:50|24626.07|24588.07|24625.89|24587.89|24627.32|24589.32|24625.58|24587.58|10
1620959820000|2021-05-14 02:37:00|24625.31|24587.31|24630.02|24592.02|24630.77|24592.77|24625.31|24587.31|10
1620959830000|2021-05-14 02:37:10|24633.06|24595.06|24634.82|24596.82|24634.82|24596.82|24632.33|24594.33|10
1620959840000|2021-05-14 02:37:20|24635.53|24597.53|24636.64|24598.64|24640.48|24602.48|24635.53|24597.53|10
1620959850000|2021-05-14 02:37:30|24636.41|24598.41|24630.96|24592.96|24637.13|24599.13|24630.96|24592.96|10
1620959860000|2021-05-14 02:37:40|24630.6|24592.6|24618.66|24580.66|24630.6|24592.6|24618.66|24580.66|10
1620959870000|2021-05-14 02:37:50|24619.29|24581.29|24616.78|24578.78|24619.29|24581.29|24616.78|24578.78|10
1620959880000|2021-05-14 02:38:00|24616.76|24578.76|24609.68|24571.68|24617.12|24579.12|24609.68|24571.68|10
1620959890000|2021-05-14 02:38:10|24608.97|24570.97|24609.66|24571.66|24609.84|24571.84|24607.22|24569.22|10
1620959900000|2021-05-14 02:38:20|24610.61|24572.61|24612.9|24574.9|24612.9|24574.9|24610.29|24572.29|10
1620959910000|2021-05-14 02:38:30|24622.19|24584.19|24644.76|24606.76|24644.76|24606.76|24622.19|24584.19|10
1620959920000|2021-05-14 02:38:40|24646.98|24608.98|24659.07|24621.07|24659.07|24621.07|24646.68|24608.68|10
1620959930000|2021-05-14 02:38:50|24659.65|24621.65|24662.81|24624.81|24662.81|24624.81|24659.06|24621.06|10
1620959940000|2021-05-14 02:39:00|24665|24627|24659.61|24621.61|24667.47|24629.47|24659.61|24621.61|10
1620959950000|2021-05-14 02:39:10|24658.74|24620.74|24648.34|24610.34|24658.74|24620.74|24648.34|24610.34|9
1620959960000|2021-05-14 02:39:20|24647.91|24609.91|24641.01|24603.01|24647.91|24609.91|24639.85|24601.85|10
1620959970000|2021-05-14 02:39:30|24641.06|24603.06|24637.56|24599.56|24643.44|24605.44|24637.5|24599.5|10
1620959980000|2021-05-14 02:39:40|24637.95|24599.95|24631.24|24593.24|24638.89|24600.89|24631.24|24593.24|10
1620959990000|2021-05-14 02:39:50|24630.21|24592.21|24625.33|24587.33|24630.21|24592.21|24625.33|24587.33|10
1620960000000|2021-05-14 02:40:00|24626.57|24588.57|24625.63|24587.63|24628.58|24590.58|24625.63|24587.63|10
1620960010000|2021-05-14 02:40:10|24626.38|24588.38|24627.17|24589.17|24627.17|24589.17|24625.45|24587.45|10
1620960020000|2021-05-14 02:40:20|24627.73|24589.73|24638.47|24600.47|24638.47|24600.47|24627.73|24589.73|10
1620960030000|2021-05-14 02:40:30|24640.41|24602.41|24636.5|24598.5|24641.39|24603.39|24636.06|24598.06|10
1620960040000|2021-05-14 02:40:40|24636.84|24598.84|24629.45|24591.45|24638.33|24600.33|24629.45|24591.45|10
1620960050000|2021-05-14 02:40:50|24626.36|24588.36|24620.3|24582.3|24626.36|24588.36|24620.3|24582.3|10
1620960060000|2021-05-14 02:41:00|24617.95|24579.95|24618.32|24580.32|24618.72|24580.72|24617.49|24579.49|10
1620960070000|2021-05-14 02:41:10|24618.52|24580.52|24624.31|24586.31|24624.31|24586.31|24618.12|24580.12|10
1620960080000|2021-05-14 02:41:20|24624.41|24586.41|24624.98|24586.98|24625.66|24587.66|24623.42|24585.42|10
1620960090000|2021-05-14 02:41:30|24624.84|24586.84|24621.23|24583.23|24624.84|24586.84|24621.23|24583.23|10
1620960100000|2021-05-14 02:41:40|24619.87|24581.87|24615.26|24577.26|24619.87|24581.87|24615.26|24577.26|10
1620960110000|2021-05-14 02:41:50|24615.55|24577.55|24610.61|24572.61|24615.55|24577.55|24610.61|24572.61|10
1620960120000|2021-05-14 02:42:00|24611.67|24573.67|24611.03|24573.03|24611.67|24573.67|24608.25|24570.25|10
1620960130000|2021-05-14 02:42:10|24609.49|24571.49|24621.52|24583.52|24621.52|24583.52|24609.49|24571.49|10
1620960140000|2021-05-14 02:42:20|24623.84|24585.84|24628.15|24590.15|24628.57|24590.57|24623.84|24585.84|10
1620960150000|2021-05-14 02:42:30|24628.24|24590.24|24627.39|24589.39|24628.69|24590.69|24625.85|24587.85|10
1620960160000|2021-05-14 02:42:40|24627.42|24589.42|24625.32|24587.32|24628.18|24590.18|24625.32|24587.32|10
1620960170000|2021-05-14 02:42:50|24624.1|24586.1|24621.67|24583.67|24624.1|24586.1|24620.05|24582.05|10
1620960180000|2021-05-14 02:43:00|24621.57|24583.57|24621.37|24583.37|24623.55|24585.55|24619.79|24581.79|10
1620960190000|2021-05-14 02:43:10|24623.18|24585.18|24614.25|24576.25|24623.28|24585.28|24614.25|24576.25|10
1620960200000|2021-05-14 02:43:20|24613.3|24575.3|24599.26|24561.26|24613.3|24575.3|24599.26|24561.26|10
1620960210000|2021-05-14 02:43:30|24600.06|24562.06|24589.18|24551.18|24600.06|24562.06|24589.18|24551.18|10
1620960220000|2021-05-14 02:43:40|24587.14|24549.14|24581.79|24543.79|24587.14|24549.14|24581.79|24543.79|10
1620960230000|2021-05-14 02:43:50|24580.44|24542.44|24576.66|24538.66|24580.44|24542.44|24573.43|24535.43|10
1620960240000|2021-05-14 02:44:00|24576.67|24538.67|24573.36|24535.36|24576.67|24538.67|24572.54|24534.54|10
1620960250000|2021-05-14 02:44:10|24571.97|24533.97|24575.42|24537.42|24576.36|24538.36|24571.35|24533.35|9
1620960260000|2021-05-14 02:44:20|24574.79|24536.79|24582.41|24544.41|24582.41|24544.41|24574.79|24536.79|10
1620960270000|2021-05-14 02:44:30|24585.47|24547.47|24593.12|24555.12|24593.12|24555.12|24584.98|24546.98|10
1620960280000|2021-05-14 02:44:40|24593.09|24555.09|24592.95|24554.95|24596.66|24558.66|24592.73|24554.73|10
1620960290000|2021-05-14 02:44:50|24591.85|24553.85|24582.95|24544.95|24591.85|24553.85|24582.95|24544.95|10
1620960300000|2021-05-14 02:45:00|24582.57|24544.57|24581.92|24543.92|24582.57|24544.57|24580.38|24542.38|10
1620960310000|2021-05-14 02:45:10|24582.03|24544.03|24579.76|24541.76|24582.24|24544.24|24574.54|24536.54|10
1620960320000|2021-05-14 02:45:20|24581.7|24543.7|24592.53|24554.53|24593.2|24555.2|24581.7|24543.7|10
1620960330000|2021-05-14 02:45:30|24593.38|24555.38|24595.24|24557.24|24597.78|24559.78|24593.38|24555.38|10
1620960340000|2021-05-14 02:45:40|24595.72|24557.72|24591.66|24553.66|24595.72|24557.72|24591.66|24553.66|10
1620960350000|2021-05-14 02:45:50|24589.91|24551.91|24586.17|24548.17|24589.91|24551.91|24586.17|24548.17|10
1620960360000|2021-05-14 02:46:00|24586.29|24548.29|24586.38|24548.38|24586.38|24548.38|24584.88|24546.88|10
1620960370000|2021-05-14 02:46:10|24586.66|24548.66|24595.84|24557.84|24595.84|24557.84|24586.66|24548.66|10
1620960380000|2021-05-14 02:46:20|24596.21|24558.21|24604.9|24566.9|24604.9|24566.9|24596.21|24558.21|9
1620960390000|2021-05-14 02:46:30|24606.7|24568.7|24608.25|24570.25|24609.27|24571.27|24606.1|24568.1|10
1620960400000|2021-05-14 02:46:40|24611.1|24573.1|24601.26|24563.26|24612.02|24574.02|24601.26|24563.26|10
1620960410000|2021-05-14 02:46:50|24600.75|24562.75|24583.82|24545.82|24600.75|24562.75|24583.82|24545.82|10
1620960420000|2021-05-14 02:47:00|24583.79|24545.79|24556.67|24518.67|24583.79|24545.79|24556.67|24518.67|10
1620960430000|2021-05-14 02:47:10|24557.06|24519.06|24560.32|24522.32|24560.33|24522.33|24557.06|24519.06|10
1620960440000|2021-05-14 02:47:20|24560.12|24522.12|24566.53|24528.53|24566.53|24528.53|24560.12|24522.12|10
1620960450000|2021-05-14 02:47:30|24566.65|24528.65|24557.21|24519.21|24566.65|24528.65|24557.21|24519.21|10
1620960460000|2021-05-14 02:47:40|24556.14|24518.14|24548.2|24510.2|24556.14|24518.14|24548.2|24510.2|10
1620960470000|2021-05-14 02:47:50|24547.12|24509.12|24530.34|24492.34|24547.59|24509.59|24530.34|24492.34|10
1620960480000|2021-05-14 02:48:00|24528.25|24490.25|24524.07|24486.07|24528.45|24490.45|24523.09|24485.09|10
1620960490000|2021-05-14 02:48:10|24524.7|24486.7|24526.05|24488.05|24526.05|24488.05|24524.35|24486.35|10
1620960500000|2021-05-14 02:48:20|24525.47|24487.47|24534.39|24496.39|24534.75|24496.75|24525.47|24487.47|10
1620960510000|2021-05-14 02:48:30|24534.27|24496.27|24536.4|24498.4|24536.4|24498.4|24533.64|24495.64|10
1620960520000|2021-05-14 02:48:40|24536.79|24498.79|24548.2|24510.2|24548.2|24510.2|24536.72|24498.72|10
1620960530000|2021-05-14 02:48:50|24549.14|24511.14|24566.76|24528.76|24566.76|24528.76|24549.14|24511.14|10
1620960540000|2021-05-14 02:49:00|24572.49|24534.49|24584.23|24546.23|24584.23|24546.23|24572.2|24534.2|10
1620960550000|2021-05-14 02:49:10|24584.6|24546.6|24603.4|24565.4|24603.4|24565.4|24584.6|24546.6|10
1620960560000|2021-05-14 02:49:20|24603.47|24565.47|24619.37|24581.37|24619.37|24581.37|24603.47|24565.47|10
1620960570000|2021-05-14 02:49:30|24621.9|24583.9|24622.91|24584.91|24627.1|24589.1|24621.9|24583.9|10
1620960580000|2021-05-14 02:49:40|24622.18|24584.18|24609.31|24571.31|24622.18|24584.18|24609.31|24571.31|10
1620960590000|2021-05-14 02:49:50|24608.79|24570.79|24600.37|24562.37|24608.79|24570.79|24600.37|24562.37|10
1620960600000|2021-05-14 02:50:00|24599.68|24561.68|24595.5|24557.5|24599.68|24561.68|24593.98|24555.98|10
1620960610000|2021-05-14 02:50:10|24595.26|24557.26|24597.45|24559.45|24597.45|24559.45|24594.75|24556.75|10
1620960620000|2021-05-14 02:50:20|24600.11|24562.11|24597.45|24559.45|24600.4|24562.4|24596.09|24558.09|10
1620960630000|2021-05-14 02:50:30|24596.76|24558.76|24605.17|24567.17|24605.73|24567.73|24596.76|24558.76|10
1620960640000|2021-05-14 02:50:40|24606.78|24568.78|24605.97|24567.97|24607.99|24569.99|24605.97|24567.97|10
1620960650000|2021-05-14 02:50:50|24605.14|24567.14|24605.68|24567.68|24607.85|24569.85|24605.14|24567.14|10
1620960660000|2021-05-14 02:51:00|24605.12|24567.12|24604.56|24566.56|24605.12|24567.12|24602.57|24564.57|10
1620960670000|2021-05-14 02:51:10|24603.79|24565.79|24604.63|24566.63|24605.07|24567.07|24602.6|24564.6|10
1620960680000|2021-05-14 02:51:20|24605.79|24567.79|24603.33|24565.33|24605.79|24567.79|24602.3|24564.3|10
1620960690000|2021-05-14 02:51:30|24603.07|24565.07|24604.88|24566.88|24606.39|24568.39|24601.98|24563.98|10
1620960700000|2021-05-14 02:51:40|24604.77|24566.77|24606.73|24568.73|24607.05|24569.05|24604.77|24566.77|10
1620960710000|2021-05-14 02:51:50|24606.38|24568.38|24604|24566|24608.19|24570.19|24604|24566|10
1620960720000|2021-05-14 02:52:00|24601.54|24563.54|24599.86|24561.86|24602.24|24564.24|24599.42|24561.42|10
1620960730000|2021-05-14 02:52:10|24600.41|24562.41|24597.39|24559.39|24600.41|24562.41|24597.39|24559.39|10
1620960740000|2021-05-14 02:52:20|24597.26|24559.26|24594.75|24556.75|24597.26|24559.26|24594.75|24556.75|10
1620960750000|2021-05-14 02:52:30|24594.55|24556.55|24591.55|24553.55|24594.55|24556.55|24590.89|24552.89|10
1620960760000|2021-05-14 02:52:40|24587.6|24549.6|24580.52|24542.52|24588.64|24550.64|24580.52|24542.52|10
1620960770000|2021-05-14 02:52:50|24578.19|24540.19|24570.35|24532.35|24578.33|24540.33|24570.35|24532.35|10
1620960780000|2021-05-14 02:53:00|24569.56|24531.56|24560.59|24522.59|24569.56|24531.56|24560.46|24522.46|10
1620960790000|2021-05-14 02:53:10|24560.13|24522.13|24557.46|24519.46|24560.91|24522.91|24557.46|24519.46|10
1620960800000|2021-05-14 02:53:20|24557.34|24519.34|24546.54|24508.54|24557.34|24519.34|24546.54|24508.54|10
1620960810000|2021-05-14 02:53:30|24545.74|24507.74|24521.9|24483.9|24545.74|24507.74|24521.9|24483.9|10
1620960820000|2021-05-14 02:53:40|24521.48|24483.48|24512.9|24474.9|24521.48|24483.48|24512.9|24474.9|10
1620960830000|2021-05-14 02:53:50|24513.79|24475.79|24503.94|24465.94|24513.79|24475.79|24503.94|24465.94|9
1620960840000|2021-05-14 02:54:00|24503.17|24465.17|24501.57|24463.57|24503.66|24465.66|24501.11|24463.11|10
1620960850000|2021-05-14 02:54:10|24498.6|24460.6|24492.87|24454.87|24498.6|24460.6|24492.71|24454.71|10
1620960860000|2021-05-14 02:54:20|24493.21|24455.21|24493.92|24455.92|24493.92|24455.92|24492.44|24454.44|10
1620960870000|2021-05-14 02:54:30|24496.63|24458.63|24493.02|24455.02|24497.57|24459.57|24492.27|24454.27|10
1620960880000|2021-05-14 02:54:40|24493.41|24455.41|24489.06|24451.06|24493.41|24455.41|24489.06|24451.06|10
1620960890000|2021-05-14 02:54:50|24488.91|24450.91|24495.49|24457.49|24495.49|24457.49|24488.22|24450.22|10
1620960900000|2021-05-14 02:55:00|24496.76|24458.76|24517.72|24479.72|24517.72|24479.72|24496.76|24458.76|10
1620960910000|2021-05-14 02:55:10|24518.11|24480.11|24528.53|24490.53|24528.53|24490.53|24518.11|24480.11|10
1620960920000|2021-05-14 02:55:20|24530.2|24492.2|24530.28|24492.28|24530.28|24492.28|24526.47|24488.47|10
1620960930000|2021-05-14 02:55:30|24532.13|24494.13|24538.75|24500.75|24538.97|24500.97|24531.6|24493.6|10
1620960940000|2021-05-14 02:55:40|24538.07|24500.07|24535.13|24497.13|24538.57|24500.57|24535.13|24497.13|10
1620960950000|2021-05-14 02:55:50|24534.5|24496.5|24527.96|24489.96|24534.5|24496.5|24526.75|24488.75|10
1620960960000|2021-05-14 02:56:00|24526.42|24488.42|24521.51|24483.51|24526.42|24488.42|24521.51|24483.51|10
1620960970000|2021-05-14 02:56:10|24519.25|24481.25|24518.92|24480.92|24519.72|24481.72|24518.19|24480.19|10
1620960980000|2021-05-14 02:56:20|24518.64|24480.64|24521.71|24483.71|24521.84|24483.84|24518.64|24480.64|10
1620960990000|2021-05-14 02:56:30|24521.75|24483.75|24521.21|24483.21|24522.72|24484.72|24520.73|24482.73|10
1620961000000|2021-05-14 02:56:40|24521.37|24483.37|24518.3|24480.3|24521.37|24483.37|24518.3|24480.3|10
1620961010000|2021-05-14 02:56:50|24516.74|24478.74|24510.32|24472.32|24516.74|24478.74|24510.32|24472.32|10
1620961020000|2021-05-14 02:57:00|24512.36|24474.36|24507.49|24469.49|24512.36|24474.36|24507.49|24469.49|10
1620961030000|2021-05-14 02:57:10|24504.09|24466.09|24493.68|24455.68|24504.09|24466.09|24492.91|24454.91|10
1620961040000|2021-05-14 02:57:20|24492.99|24454.99|24488.89|24450.89|24493.2|24455.2|24488.89|24450.89|10
1620961050000|2021-05-14 02:57:30|24489.39|24451.39|24484.8|24446.8|24489.39|24451.39|24484.8|24446.8|10
1620961060000|2021-05-14 02:57:40|24484.95|24446.95|24482.65|24444.65|24485.51|24447.51|24480.6|24442.6|10
1620961070000|2021-05-14 02:57:50|24479.31|24441.31|24465.52|24427.52|24479.31|24441.31|24465.13|24427.13|10
1620961080000|2021-05-14 02:58:00|24465.15|24427.15|24456.61|24418.61|24465.15|24427.15|24454.79|24416.79|10
1620961090000|2021-05-14 02:58:10|24456.87|24418.87|24457.43|24419.43|24459.2|24421.2|24455.91|24417.91|10
1620961100000|2021-05-14 02:58:20|24458.19|24420.19|24461.86|24423.86|24461.86|24423.86|24458.19|24420.19|10
1620961110000|2021-05-14 02:58:30|24464.28|24426.28|24457.08|24419.08|24464.28|24426.28|24457.08|24419.08|10
1620961120000|2021-05-14 02:58:40|24457.11|24419.11|24448.68|24410.68|24457.11|24419.11|24448.68|24410.68|10
1620961130000|2021-05-14 02:58:50|24448.4|24410.4|24447.37|24409.37|24448.46|24410.46|24442.64|24404.64|10
1620961140000|2021-05-14 02:59:00|24446.84|24408.84|24436.27|24398.27|24446.84|24408.84|24436.27|24398.27|10
1620961150000|2021-05-14 02:59:10|24436.15|24398.15|24436.34|24398.34|24437.32|24399.32|24434.42|24396.42|10
1620961160000|2021-05-14 02:59:20|24435.86|24397.86|24432.5|24394.5|24435.87|24397.87|24432.5|24394.5|10
1620961170000|2021-05-14 02:59:30|24425.99|24387.99|24419.55|24381.55|24425.99|24387.99|24419.34|24381.34|10
1620961180000|2021-05-14 02:59:40|24418.71|24380.71|24419.33|24381.33|24424.67|24386.67|24418.71|24380.71|10
1620961190000|2021-05-14 02:59:50|24419.15|24381.15|24417.82|24379.82|24421.44|24383.44|24416.81|24378.81|10
1620961200000|2021-05-14 03:00:00|24418.09|24380.09|24423.19|24385.19|24423.19|24385.19|24417.96|24379.96|10
1620961210000|2021-05-14 03:00:10|24422.56|24384.56|24432.35|24394.35|24432.35|24394.35|24422.56|24384.56|10
1620961220000|2021-05-14 03:00:20|24434.12|24396.12|24448.32|24410.32|24448.32|24410.32|24434.12|24396.12|10
1620961230000|2021-05-14 03:00:30|24449.75|24411.75|24459.38|24421.38|24459.38|24421.38|24449.75|24411.75|10
1620961240000|2021-05-14 03:00:40|24461.67|24423.67|24480.39|24442.39|24480.39|24442.39|24461.67|24423.67|10
1620961250000|2021-05-14 03:00:50|24481.5|24443.5|24491.28|24453.28|24491.46|24453.46|24480.36|24442.36|10
1620961260000|2021-05-14 03:01:00|24489.96|24451.96|24488.81|24450.81|24489.96|24451.96|24488.09|24450.09|10
1620961270000|2021-05-14 03:01:10|24488.5|24450.5|24495.43|24457.43|24495.43|24457.43|24487.41|24449.41|10
1620961280000|2021-05-14 03:01:20|24497.42|24459.42|24503.36|24465.36|24503.79|24465.79|24497.42|24459.42|10
1620961290000|2021-05-14 03:01:30|24505.24|24467.24|24524.12|24486.12|24524.12|24486.12|24505.24|24467.24|10
1620961300000|2021-05-14 03:01:40|24522.28|24484.28|24513|24475|24522.28|24484.28|24513|24475|10
1620961310000|2021-05-14 03:01:50|24512.25|24474.25|24519.3|24481.3|24519.3|24481.3|24504.83|24466.83|10
1620961320000|2021-05-14 03:02:00|24519.98|24481.98|24526.21|24488.21|24526.21|24488.21|24518.03|24480.03|10
1620961330000|2021-05-14 03:02:10|24527.93|24489.93|24538.67|24500.67|24538.67|24500.67|24527.93|24489.93|10
1620961340000|2021-05-14 03:02:20|24539.47|24501.47|24539.31|24501.31|24542.08|24504.08|24538.28|24500.28|10
1620961350000|2021-05-14 03:02:30|24539.63|24501.63|24543.38|24505.38|24543.38|24505.38|24539.28|24501.28|10
1620961360000|2021-05-14 03:02:40|24544.05|24506.05|24547.49|24509.49|24550.97|24512.97|24544.05|24506.05|10
1620961370000|2021-05-14 03:02:50|24546.44|24508.44|24548.48|24510.48|24548.54|24510.54|24546.44|24508.44|9
1620961380000|2021-05-14 03:03:00|24547.98|24509.98|24550.84|24512.84|24550.84|24512.84|24547.98|24509.98|10
1620961390000|2021-05-14 03:03:10|24554.25|24516.25|24555.11|24517.11|24555.84|24517.84|24554.12|24516.12|10
1620961400000|2021-05-14 03:03:20|24554.84|24516.84|24558.83|24520.83|24558.83|24520.83|24554.84|24516.84|10
1620961410000|2021-05-14 03:03:30|24559.96|24521.96|24559.03|24521.03|24559.96|24521.96|24559|24521|10
1620961420000|2021-05-14 03:03:40|24559.17|24521.17|24565.17|24527.17|24566.36|24528.36|24559.17|24521.17|10
1620961430000|2021-05-14 03:03:50|24565.34|24527.34|24566.54|24528.54|24569.87|24531.87|24564.87|24526.87|10
1620961440000|2021-05-14 03:04:00|24565.11|24527.11|24566.91|24528.91|24566.91|24528.91|24564.39|24526.39|10
1620961450000|2021-05-14 03:04:10|24568.2|24530.2|24562.71|24524.71|24568.47|24530.47|24562.71|24524.71|10
1620961460000|2021-05-14 03:04:20|24559.99|24521.99|24547.44|24509.44|24559.99|24521.99|24547.44|24509.44|10
1620961470000|2021-05-14 03:04:30|24544.15|24506.15|24540.75|24502.75|24544.15|24506.15|24540.75|24502.75|10
1620961480000|2021-05-14 03:04:40|24536.27|24498.27|24526.78|24488.78|24536.27|24498.27|24526.34|24488.34|10
1620961490000|2021-05-14 03:04:50|24526.25|24488.25|24502.53|24464.53|24526.25|24488.25|24502.53|24464.53|10
1620961500000|2021-05-14 03:05:00|24502.55|24464.55|24504.77|24466.77|24504.77|24466.77|24499.73|24461.73|10
1620961510000|2021-05-14 03:05:10|24506.04|24468.04|24506.04|24468.04|24509.18|24471.18|24504.34|24466.34|10
1620961520000|2021-05-14 03:05:20|24504.55|24466.55|24501.97|24463.97|24504.95|24466.95|24501.97|24463.97|10
1620961530000|2021-05-14 03:05:30|24501.84|24463.84|24485.29|24447.29|24501.84|24463.84|24484.66|24446.66|10
1620961540000|2021-05-14 03:05:40|24483.19|24445.19|24487|24449|24487|24449|24481.34|24443.34|10
1620961550000|2021-05-14 03:05:50|24486.42|24448.42|24493.66|24455.66|24493.66|24455.66|24486.29|24448.29|10
1620961560000|2021-05-14 03:06:00|24492.81|24454.81|24498.21|24460.21|24498.21|24460.21|24491.78|24453.78|10
1620961570000|2021-05-14 03:06:10|24500.02|24462.02|24513.25|24475.25|24513.25|24475.25|24500.02|24462.02|10
1620961580000|2021-05-14 03:06:20|24516.46|24478.46|24534.65|24496.65|24534.65|24496.65|24516.46|24478.46|10
1620961590000|2021-05-14 03:06:30|24536.37|24498.37|24545.15|24507.15|24545.15|24507.15|24536.37|24498.37|10
1620961600000|2021-05-14 03:06:40|24550.2|24512.2|24556.07|24518.07|24556.07|24518.07|24549.87|24511.87|10
1620961610000|2021-05-14 03:06:50|24555.43|24517.43|24547.07|24509.07|24555.43|24517.43|24547.07|24509.07|10
1620961620000|2021-05-14 03:07:00|24547.21|24509.21|24546.1|24508.1|24550.15|24512.15|24545.49|24507.49|10
1620961630000|2021-05-14 03:07:10|24546.21|24508.21|24546.03|24508.03|24546.44|24508.44|24545.39|24507.39|10
1620961640000|2021-05-14 03:07:20|24546.19|24508.19|24546.86|24508.86|24546.86|24508.86|24545.4|24507.4|10
1620961650000|2021-05-14 03:07:30|24545.95|24507.95|24537.97|24499.97|24546.06|24508.06|24537.36|24499.36|10
1620961660000|2021-05-14 03:07:40|24534.84|24496.84|24516.12|24478.12|24534.84|24496.84|24516.12|24478.12|10
1620961670000|2021-05-14 03:07:50|24515.97|24477.97|24508.43|24470.43|24515.97|24477.97|24508.25|24470.25|10
1620961680000|2021-05-14 03:08:00|24506.43|24468.43|24508.18|24470.18|24508.18|24470.18|24504.91|24466.91|10
1620961690000|2021-05-14 03:08:10|24509.25|24471.25|24515.34|24477.34|24515.34|24477.34|24509.08|24471.08|10
1620961700000|2021-05-14 03:08:20|24517.9|24479.9|24518.89|24480.89|24520.49|24482.49|24517.9|24479.9|10
1620961710000|2021-05-14 03:08:30|24518.76|24480.76|24514.49|24476.49|24518.76|24480.76|24514.49|24476.49|10
1620961720000|2021-05-14 03:08:40|24512.89|24474.89|24501.28|24463.28|24512.89|24474.89|24501.28|24463.28|10
1620961730000|2021-05-14 03:08:50|24500.89|24462.89|24497.54|24459.54|24500.89|24462.89|24496.58|24458.58|10
1620961740000|2021-05-14 03:09:00|24497.41|24459.41|24496.58|24458.58|24497.41|24459.41|24494.55|24456.55|10
1620961750000|2021-05-14 03:09:10|24497.36|24459.36|24494.88|24456.88|24498.03|24460.03|24494.88|24456.88|9
1620961760000|2021-05-14 03:09:20|24493.13|24455.13|24482.56|24444.56|24493.13|24455.13|24482.21|24444.21|10
1620961770000|2021-05-14 03:09:30|24481.4|24443.4|24478.49|24440.49|24481.4|24443.4|24477.72|24439.72|10
1620961780000|2021-05-14 03:09:40|24477.91|24439.91|24470.81|24432.81|24477.91|24439.91|24470.16|24432.16|10
1620961790000|2021-05-14 03:09:50|24470.92|24432.92|24474.26|24436.26|24474.26|24436.26|24469.61|24431.61|10
1620961800000|2021-05-14 03:10:00|24474.35|24436.35|24478.92|24440.92|24478.92|24440.92|24474.35|24436.35|10
1620961810000|2021-05-14 03:10:10|24478.79|24440.79|24479.71|24441.71|24479.71|24441.71|24476.37|24438.37|10
1620961820000|2021-05-14 03:10:20|24475.54|24437.54|24467.14|24429.14|24475.54|24437.54|24467.14|24429.14|10
1620961830000|2021-05-14 03:10:30|24465.96|24427.96|24455.69|24417.69|24465.96|24427.96|24455.69|24417.69|9
1620961840000|2021-05-14 03:10:40|24453.81|24415.81|24450.05|24412.05|24453.81|24415.81|24448.27|24410.27|10
1620961850000|2021-05-14 03:10:50|24451.68|24413.68|24449.54|24411.54|24451.69|24413.69|24448.76|24410.76|10
1620961860000|2021-05-14 03:11:00|24448.9|24410.9|24445.45|24407.45|24448.9|24410.9|24443.63|24405.63|10
1620961870000|2021-05-14 03:11:10|24448.43|24410.43|24453.07|24415.07|24455.1|24417.1|24448.43|24410.43|10
1620961880000|2021-05-14 03:11:20|24452.48|24414.48|24455.73|24417.73|24455.73|24417.73|24452.33|24414.33|10
1620961890000|2021-05-14 03:11:30|24457.4|24419.4|24489.55|24451.55|24489.55|24451.55|24457.4|24419.4|10
1620961900000|2021-05-14 03:11:40|24490.88|24452.88|24495.48|24457.48|24495.48|24457.48|24490.88|24452.88|10
1620961910000|2021-05-14 03:11:50|24499.49|24461.49|24506.31|24468.31|24507.15|24469.15|24499.49|24461.49|10
1620961920000|2021-05-14 03:12:00|24503.68|24465.68|24495.53|24457.53|24504.57|24466.57|24494.98|24456.98|10
1620961930000|2021-05-14 03:12:10|24497.28|24459.28|24500.63|24462.63|24502.01|24464.01|24495.76|24457.76|10
1620961940000|2021-05-14 03:12:20|24502.15|24464.15|24518.15|24480.15|24518.15|24480.15|24502.15|24464.15|10
1620961950000|2021-05-14 03:12:30|24517.65|24479.65|24519.81|24481.81|24519.81|24481.81|24516.74|24478.74|10
1620961960000|2021-05-14 03:12:40|24520.23|24482.23|24522.75|24484.75|24523.92|24485.92|24520.23|24482.23|10
1620961970000|2021-05-14 03:12:50|24525.26|24487.26|24529.34|24491.34|24529.85|24491.85|24525.26|24487.26|10
1620961980000|2021-05-14 03:13:00|24528.12|24490.12|24501.26|24463.26|24528.12|24490.12|24501.26|24463.26|10
1620961990000|2021-05-14 03:13:10|24501.19|24463.19|24481.94|24443.94|24501.19|24463.19|24481.94|24443.94|10
1620962000000|2021-05-14 03:13:20|24481.85|24443.85|24482.2|24444.2|24483.83|24445.83|24481.39|24443.39|10
1620962010000|2021-05-14 03:13:30|24481.71|24443.71|24481.1|24443.1|24484.32|24446.32|24480.95|24442.95|10
1620962020000|2021-05-14 03:13:40|24481.18|24443.18|24489.77|24451.77|24489.77|24451.77|24481.18|24443.18|10
1620962030000|2021-05-14 03:13:50|24490.57|24452.57|24499.81|24461.81|24499.81|24461.81|24490.57|24452.57|10
1620962040000|2021-05-14 03:14:00|24501.47|24463.47|24504.04|24466.04|24504.93|24466.93|24501.47|24463.47|10
1620962050000|2021-05-14 03:14:10|24503.94|24465.94|24518.65|24480.65|24518.75|24480.75|24503.94|24465.94|10
1620962060000|2021-05-14 03:14:20|24519.82|24481.82|24535.37|24497.37|24535.37|24497.37|24519.82|24481.82|10
1620962070000|2021-05-14 03:14:30|24537.37|24499.37|24550.25|24512.25|24550.44|24512.44|24537.37|24499.37|10
1620962080000|2021-05-14 03:14:40|24548.83|24510.83|24550.93|24512.93|24552.17|24514.17|24548.15|24510.15|10
1620962090000|2021-05-14 03:14:50|24550.15|24512.15|24539.87|24501.87|24550.15|24512.15|24539.87|24501.87|10
1620962100000|2021-05-14 03:15:00|24538.21|24500.21|24534.53|24496.53|24538.21|24500.21|24532.73|24494.73|10
1620962110000|2021-05-14 03:15:10|24536.22|24498.22|24539.25|24501.25|24539.25|24501.25|24534.05|24496.05|10
1620962120000|2021-05-14 03:15:20|24539.72|24501.72|24545.45|24507.45|24549.4|24511.4|24539.55|24501.55|10
1620962130000|2021-05-14 03:15:30|24544.45|24506.45|24540.23|24502.23|24544.45|24506.45|24539.14|24501.14|10
1620962140000|2021-05-14 03:15:40|24540.5|24502.5|24525.96|24487.96|24541.21|24503.21|24525.96|24487.96|10
1620962150000|2021-05-14 03:15:50|24523.92|24485.92|24518.52|24480.52|24523.92|24485.92|24516.78|24478.78|10
1620962160000|2021-05-14 03:16:00|24518.2|24480.2|24507.18|24469.18|24518.2|24480.2|24507.18|24469.18|10
1620962170000|2021-05-14 03:16:10|24502.89|24464.89|24484.64|24446.64|24502.89|24464.89|24484.64|24446.64|10
1620962180000|2021-05-14 03:16:20|24484.7|24446.7|24481.25|24443.25|24484.7|24446.7|24481.25|24443.25|9
1620962190000|2021-05-14 03:16:30|24481.5|24443.5|24470.36|24432.36|24481.5|24443.5|24470.36|24432.36|10
1620962200000|2021-05-14 03:16:40|24469.82|24431.82|24461.46|24423.46|24469.82|24431.82|24461.45|24423.45|10
1620962210000|2021-05-14 03:16:50|24461.41|24423.41|24455.39|24417.39|24461.41|24423.41|24455.39|24417.39|10
1620962220000|2021-05-14 03:17:00|24454.97|24416.97|24461.32|24423.32|24461.32|24423.32|24454.45|24416.45|10
1620962230000|2021-05-14 03:17:10|24463.28|24425.28|24467.87|24429.87|24468.61|24430.61|24462.18|24424.18|10
1620962240000|2021-05-14 03:17:20|24469.67|24431.67|24475.38|24437.38|24475.38|24437.38|24469.67|24431.67|10
1620962250000|2021-05-14 03:17:30|24475.59|24437.59|24480.06|24442.06|24480.98|24442.98|24475.59|24437.59|10
1620962260000|2021-05-14 03:17:40|24479.78|24441.78|24473.1|24435.1|24481.17|24443.17|24473.07|24435.07|10
1620962270000|2021-05-14 03:17:50|24470.79|24432.79|24465.54|24427.54|24470.79|24432.79|24465.54|24427.54|10
1620962280000|2021-05-14 03:18:00|24463.84|24425.84|24446.64|24408.64|24463.84|24425.84|24446.64|24408.64|10
1620962290000|2021-05-14 03:18:10|24443.58|24405.58|24434.08|24396.08|24443.58|24405.58|24434.08|24396.08|10
1620962300000|2021-05-14 03:18:20|24433.21|24395.21|24436.65|24398.65|24436.65|24398.65|24430.57|24392.57|10
1620962310000|2021-05-14 03:18:30|24437.3|24399.3|24440.75|24402.75|24443.1|24405.1|24436.63|24398.63|10
1620962320000|2021-05-14 03:18:40|24438.25|24400.25|24424.96|24386.96|24438.25|24400.25|24424.96|24386.96|10
1620962330000|2021-05-14 03:18:50|24424.42|24386.42|24436.16|24398.16|24436.16|24398.16|24423.83|24385.83|10
1620962340000|2021-05-14 03:19:00|24436.61|24398.61|24442.34|24404.34|24443.05|24405.05|24436.61|24398.61|10
1620962350000|2021-05-14 03:19:10|24444.61|24406.61|24449.07|24411.07|24449.07|24411.07|24443.6|24405.6|10
1620962360000|2021-05-14 03:19:20|24451.68|24413.68|24458.48|24420.48|24458.48|24420.48|24451.68|24413.68|10
1620962370000|2021-05-14 03:19:30|24460.56|24422.56|24463.05|24425.05|24463.05|24425.05|24460.56|24422.56|10
1620962380000|2021-05-14 03:19:40|24463.69|24425.69|24463.99|24425.99|24464.08|24426.08|24461.81|24423.81|10
1620962390000|2021-05-14 03:19:50|24465.15|24427.15|24463.04|24425.04|24465.8|24427.8|24463.04|24425.04|10
1620962400000|2021-05-14 03:20:00|24462.56|24424.56|24459.84|24421.84|24462.56|24424.56|24459.84|24421.84|10
1620962410000|2021-05-14 03:20:10|24457.56|24419.56|24454.27|24416.27|24458.89|24420.89|24454.27|24416.27|10
1620962420000|2021-05-14 03:20:20|24455.01|24417.01|24448.18|24410.18|24455.01|24417.01|24447.16|24409.16|10
1620962430000|2021-05-14 03:20:30|24447.34|24409.34|24452.3|24414.3|24452.58|24414.58|24447.34|24409.34|10
1620962440000|2021-05-14 03:20:40|24453.73|24415.73|24457.88|24419.88|24457.95|24419.95|24453.73|24415.73|10
1620962450000|2021-05-14 03:20:50|24458.9|24420.9|24461.09|24423.09|24462.19|24424.19|24458.37|24420.37|10
1620962460000|2021-05-14 03:21:00|24461.39|24423.39|24462.51|24424.51|24462.51|24424.51|24461.04|24423.04|10
1620962470000|2021-05-14 03:21:10|24462.73|24424.73|24459.95|24421.95|24462.81|24424.81|24459.87|24421.87|10
1620962480000|2021-05-14 03:21:20|24460.55|24422.55|24461.6|24423.6|24461.79|24423.79|24459.96|24421.96|10
1620962490000|2021-05-14 03:21:30|24460.82|24422.82|24462.91|24424.91|24462.97|24424.97|24460.82|24422.82|10
1620962500000|2021-05-14 03:21:40|24462.77|24424.77|24455.83|24417.83|24462.77|24424.77|24455.83|24417.83|10
1620962510000|2021-05-14 03:21:50|24455.68|24417.68|24458.05|24420.05|24459.39|24421.39|24455.07|24417.07|10
1620962520000|2021-05-14 03:22:00|24458.44|24420.44|24457.69|24419.69|24459.54|24421.54|24457.23|24419.23|10
1620962530000|2021-05-14 03:22:10|24458.25|24420.25|24461.75|24423.75|24461.94|24423.94|24457.26|24419.26|10
1620962540000|2021-05-14 03:22:20|24462.15|24424.15|24472.41|24434.41|24472.41|24434.41|24462.15|24424.15|10
1620962550000|2021-05-14 03:22:30|24474.35|24436.35|24485.84|24447.84|24485.86|24447.86|24474.35|24436.35|10
1620962560000|2021-05-14 03:22:40|24486.53|24448.53|24489.82|24451.82|24489.82|24451.82|24484.85|24446.85|10
1620962570000|2021-05-14 03:22:50|24490.84|24452.84|24500.67|24462.67|24500.68|24462.68|24490.84|24452.84|10
1620962580000|2021-05-14 03:23:00|24501.31|24463.31|24505.77|24467.77|24505.77|24467.77|24499.62|24461.62|10
1620962590000|2021-05-14 03:23:10|24505.85|24467.85|24507.79|24469.79|24508.7|24470.7|24505.85|24467.85|10
1620962600000|2021-05-14 03:23:20|24507.68|24469.68|24501.36|24463.36|24507.74|24469.74|24501.36|24463.36|10
1620962610000|2021-05-14 03:23:30|24500.21|24462.21|24497.33|24459.33|24500.21|24462.21|24495.9|24457.9|10
1620962620000|2021-05-14 03:23:40|24495.83|24457.83|24494.91|24456.91|24497.65|24459.65|24494.91|24456.91|10
1620962630000|2021-05-14 03:23:50|24494.36|24456.36|24483.92|24445.92|24494.36|24456.36|24483.92|24445.92|10
1620962640000|2021-05-14 03:24:00|24483.54|24445.54|24470.73|24432.73|24483.54|24445.54|24470.73|24432.73|10
1620962650000|2021-05-14 03:24:10|24470.13|24432.13|24466.91|24428.91|24470.13|24432.13|24466.07|24428.07|10
1620962660000|2021-05-14 03:24:20|24466.69|24428.69|24469.42|24431.42|24469.42|24431.42|24465.68|24427.68|10
1620962670000|2021-05-14 03:24:30|24469.82|24431.82|24467.7|24429.7|24470.9|24432.9|24467.47|24429.47|10
1620962680000|2021-05-14 03:24:40|24467.33|24429.33|24470.78|24432.78|24470.78|24432.78|24466.42|24428.42|10
1620962690000|2021-05-14 03:24:50|24470.96|24432.96|24476.73|24438.73|24477.89|24439.89|24470.96|24432.96|10
1620962700000|2021-05-14 03:25:00|24477.26|24439.26|24475.72|24437.72|24477.26|24439.26|24474.27|24436.27|10
1620962710000|2021-05-14 03:25:10|24474.89|24436.89|24477.28|24439.28|24477.31|24439.31|24474.89|24436.89|10
1620962720000|2021-05-14 03:25:20|24480.88|24442.88|24485.45|24447.45|24487.87|24449.87|24480.88|24442.88|10
1620962730000|2021-05-14 03:25:30|24486.66|24448.66|24493.95|24455.95|24493.95|24455.95|24486.66|24448.66|10
1620962740000|2021-05-14 03:25:40|24492.91|24454.91|24496.37|24458.37|24496.37|24458.37|24492.91|24454.91|10
1620962750000|2021-05-14 03:25:50|24496.67|24458.67|24501.69|24463.69|24501.69|24463.69|24496.26|24458.26|10
1620962760000|2021-05-14 03:26:00|24502.36|24464.36|24505.2|24467.2|24505.2|24467.2|24502.36|24464.36|10
1620962770000|2021-05-14 03:26:10|24506.44|24468.44|24516.4|24478.4|24516.4|24478.4|24506.44|24468.44|10
1620962780000|2021-05-14 03:26:20|24518.58|24480.58|24525.53|24487.53|24526.05|24488.05|24518.58|24480.58|10
1620962790000|2021-05-14 03:26:30|24530.42|24492.42|24532.54|24494.54|24533.19|24495.19|24529.27|24491.27|10
1620962800000|2021-05-14 03:26:40|24534.08|24496.08|24541.46|24503.46|24541.46|24503.46|24534.08|24496.08|10
1620962810000|2021-05-14 03:26:50|24541.48|24503.48|24538.77|24500.77|24541.48|24503.48|24538.18|24500.18|10
1620962820000|2021-05-14 03:27:00|24539.02|24501.02|24542.43|24504.43|24542.43|24504.43|24539.02|24501.02|10
1620962830000|2021-05-14 03:27:10|24543.21|24505.21|24543.34|24505.34|24547.93|24509.93|24543.21|24505.21|10
1620962840000|2021-05-14 03:27:20|24543.91|24505.91|24543.69|24505.69|24547.24|24509.24|24543.12|24505.12|10
1620962850000|2021-05-14 03:27:30|24542.56|24504.56|24538.94|24500.94|24542.56|24504.56|24536.74|24498.74|10
1620962860000|2021-05-14 03:27:40|24538.81|24500.81|24540.74|24502.74|24540.74|24502.74|24536.42|24498.42|10
1620962870000|2021-05-14 03:27:50|24541.37|24503.37|24553.97|24515.97|24553.97|24515.97|24541.37|24503.37|9
1620962880000|2021-05-14 03:28:00|24553.65|24515.65|24554.18|24516.18|24556.38|24518.38|24553.13|24515.13|10
1620962890000|2021-05-14 03:28:10|24554.43|24516.43|24558.19|24520.19|24558.19|24520.19|24553.19|24515.19|10
1620962900000|2021-05-14 03:28:20|24561.5|24523.5|24585.34|24547.34|24585.34|24547.34|24561.5|24523.5|10
1620962910000|2021-05-14 03:28:30|24587.78|24549.78|24599.41|24561.41|24599.41|24561.41|24587.25|24549.25|10
1620962920000|2021-05-14 03:28:40|24597.06|24559.06|24597.34|24559.34|24597.98|24559.98|24594.34|24556.34|10
1620962930000|2021-05-14 03:28:50|24598.46|24560.46|24603.97|24565.97|24603.97|24565.97|24598.46|24560.46|10
1620962940000|2021-05-14 03:29:00|24603.74|24565.74|24607.22|24569.22|24608.6|24570.6|24603.74|24565.74|10
1620962950000|2021-05-14 03:29:10|24607.2|24569.2|24620.59|24582.59|24620.95|24582.95|24607.2|24569.2|10
1620962960000|2021-05-14 03:29:20|24621.62|24583.62|24619.21|24581.21|24623.26|24585.26|24619.21|24581.21|10
1620962970000|2021-05-14 03:29:30|24619.37|24581.37|24608.13|24570.13|24619.37|24581.37|24608.13|24570.13|10
1620962980000|2021-05-14 03:29:40|24606.52|24568.52|24596.28|24558.28|24606.52|24568.52|24596.28|24558.28|10
1620962990000|2021-05-14 03:29:50|24595.71|24557.71|24590.02|24552.02|24596.07|24558.07|24590.02|24552.02|10
1620963000000|2021-05-14 03:30:00|24590.66|24552.66|24583.45|24545.45|24591.54|24553.54|24583.45|24545.45|10
1620963010000|2021-05-14 03:30:10|24582.68|24544.68|24575.11|24537.11|24582.68|24544.68|24574.77|24536.77|10
1620963020000|2021-05-14 03:30:20|24574.77|24536.77|24561.36|24523.36|24574.77|24536.77|24561.16|24523.16|10
1620963030000|2021-05-14 03:30:30|24560.94|24522.94|24557.6|24519.6|24561.21|24523.21|24556.85|24518.85|10
1620963040000|2021-05-14 03:30:40|24557.76|24519.76|24555.06|24517.06|24557.76|24519.76|24553.31|24515.31|10
1620963050000|2021-05-14 03:30:50|24555.81|24517.81|24549.89|24511.89|24555.81|24517.81|24549.89|24511.89|10
1620963060000|2021-05-14 03:31:00|24549.35|24511.35|24540.66|24502.66|24549.35|24511.35|24540.07|24502.07|10
1620963070000|2021-05-14 03:31:10|24540.8|24502.8|24537.09|24499.09|24541.3|24503.3|24537.09|24499.09|10
1620963080000|2021-05-14 03:31:20|24537.52|24499.52|24533.11|24495.11|24537.52|24499.52|24533.11|24495.11|10
1620963090000|2021-05-14 03:31:30|24531.13|24493.13|24531.57|24493.57|24532.14|24494.14|24531.04|24493.04|9
1620963100000|2021-05-14 03:31:40|24531.04|24493.04|24519.62|24481.62|24531.04|24493.04|24519.62|24481.62|10
1620963110000|2021-05-14 03:31:50|24519.02|24481.02|24515.08|24477.08|24519.02|24481.02|24515.04|24477.04|9
1620963120000|2021-05-14 03:32:00|24513.08|24475.08|24504.67|24466.67|24513.08|24475.08|24504.67|24466.67|10
1620963130000|2021-05-14 03:32:10|24502.56|24464.56|24499.51|24461.51|24503.11|24465.11|24499.23|24461.23|10
1620963140000|2021-05-14 03:32:20|24499.92|24461.92|24500.85|24462.85|24501.2|24463.2|24499.61|24461.61|9
1620963150000|2021-05-14 03:32:30|24500.52|24462.52|24498.8|24460.8|24501.85|24463.85|24498.8|24460.8|10
1620963160000|2021-05-14 03:32:40|24498|24460|24490.94|24452.94|24498|24460|24490.94|24452.94|10
1620963170000|2021-05-14 03:32:50|24482.6|24444.6|24477.2|24439.2|24482.6|24444.6|24474.63|24436.63|10
1620963180000|2021-05-14 03:33:00|24477.58|24439.58|24474.65|24436.65|24477.72|24439.72|24474.65|24436.65|10
1620963190000|2021-05-14 03:33:10|24474.3|24436.3|24470.23|24432.23|24474.5|24436.5|24469.45|24431.45|10
1620963200000|2021-05-14 03:33:20|24468.79|24430.79|24461.31|24423.31|24468.79|24430.79|24461.31|24423.31|10
1620963210000|2021-05-14 03:33:30|24460.92|24422.92|24459.4|24421.4|24460.92|24422.92|24459.4|24421.4|10
1620963220000|2021-05-14 03:33:40|24458.57|24420.57|24452.74|24414.74|24458.85|24420.85|24452.74|24414.74|10
1620963230000|2021-05-14 03:33:50|24453.16|24415.16|24444.15|24406.15|24453.16|24415.16|24443.31|24405.31|10
1620963240000|2021-05-14 03:34:00|24443.27|24405.27|24438.96|24400.96|24443.27|24405.27|24438.32|24400.32|10
1620963250000|2021-05-14 03:34:10|24438.99|24400.99|24427.59|24389.59|24438.99|24400.99|24427.59|24389.59|10
1620963260000|2021-05-14 03:34:20|24427.03|24389.03|24409.73|24371.73|24427.03|24389.03|24409.73|24371.73|10
1620963270000|2021-05-14 03:34:30|24408.8|24370.8|24395.27|24357.27|24408.8|24370.8|24395.27|24357.27|10
1620963280000|2021-05-14 03:34:40|24393.15|24355.15|24386.98|24348.98|24393.15|24355.15|24385.36|24347.36|10
1620963290000|2021-05-14 03:34:50|24387.97|24349.97|24387.5|24349.5|24388.31|24350.31|24387.28|24349.28|9
1620963300000|2021-05-14 03:35:00|24386.9|24348.9|24394.24|24356.24|24394.24|24356.24|24386.9|24348.9|10
1620963310000|2021-05-14 03:35:10|24395.63|24357.63|24397.82|24359.82|24397.82|24359.82|24395.15|24357.15|10
1620963320000|2021-05-14 03:35:20|24397.71|24359.71|24402.04|24364.04|24402.04|24364.04|24395.81|24357.81|9
1620963330000|2021-05-14 03:35:30|24402.7|24364.7|24430.3|24392.3|24430.87|24392.87|24402.7|24364.7|10
1620963340000|2021-05-14 03:35:40|24430.35|24392.35|24445.53|24407.53|24445.86|24407.86|24430.35|24392.35|10
1620963350000|2021-05-14 03:35:50|24446.39|24408.39|24449.75|24411.75|24449.75|24411.75|24446.39|24408.39|10
1620963360000|2021-05-14 03:36:00|24448.29|24410.29|24451.21|24413.21|24451.21|24413.21|24448.29|24410.29|10
1620963370000|2021-05-14 03:36:10|24451.35|24413.35|24450.77|24412.77|24452.59|24414.59|24450.25|24412.25|10
1620963380000|2021-05-14 03:36:20|24450.59|24412.59|24445.48|24407.48|24451.11|24413.11|24445.26|24407.26|10
1620963390000|2021-05-14 03:36:30|24444.28|24406.28|24430.69|24392.69|24444.28|24406.28|24430.69|24392.69|10
1620963400000|2021-05-14 03:36:40|24427.88|24389.88|24433.01|24395.01|24435.06|24397.06|24427.88|24389.88|10
1620963410000|2021-05-14 03:36:50|24433.07|24395.07|24448.37|24410.37|24448.37|24410.37|24433.07|24395.07|10
1620963420000|2021-05-14 03:37:00|24448.9|24410.9|24454.7|24416.7|24454.7|24416.7|24448.9|24410.9|10
1620963430000|2021-05-14 03:37:10|24456.46|24418.46|24454.89|24416.89|24457.3|24419.3|24454.36|24416.36|10
1620963440000|2021-05-14 03:37:20|24454.37|24416.37|24454.93|24416.93|24454.93|24416.93|24452.64|24414.64|9
1620963450000|2021-05-14 03:37:30|24455.44|24417.44|24475.71|24437.71|24475.71|24437.71|24455.44|24417.44|10
1620963460000|2021-05-14 03:37:40|24477.31|24439.31|24491.15|24453.15|24491.81|24453.81|24477.31|24439.31|10
1620963470000|2021-05-14 03:37:50|24490.07|24452.07|24494.5|24456.5|24494.5|24456.5|24489.09|24451.09|10
1620963480000|2021-05-14 03:38:00|24494.86|24456.86|24500.3|24462.3|24500.61|24462.61|24494.86|24456.86|10
1620963490000|2021-05-14 03:38:10|24500.55|24462.55|24508.17|24470.17|24508.17|24470.17|24500.47|24462.47|10
1620963500000|2021-05-14 03:38:20|24508.41|24470.41|24517.61|24479.61|24517.61|24479.61|24508.41|24470.41|10
1620963510000|2021-05-14 03:38:30|24518.21|24480.21|24509.36|24471.36|24519.98|24481.98|24509.36|24471.36|10
1620963520000|2021-05-14 03:38:40|24508.12|24470.12|24510.47|24472.47|24510.47|24472.47|24505.24|24467.24|10
1620963530000|2021-05-14 03:38:50|24510.87|24472.87|24517.47|24479.47|24517.47|24479.47|24510.87|24472.87|10
1620963540000|2021-05-14 03:39:00|24517.19|24479.19|24522.49|24484.49|24523.4|24485.4|24517.19|24479.19|10
1620963550000|2021-05-14 03:39:10|24522.13|24484.13|24516.48|24478.48|24522.13|24484.13|24515.97|24477.97|10
1620963560000|2021-05-14 03:39:20|24515.9|24477.9|24512.1|24474.1|24515.9|24477.9|24511.76|24473.76|10
1620963570000|2021-05-14 03:39:30|24510.94|24472.94|24503.34|24465.34|24510.94|24472.94|24502.8|24464.8|10
1620963580000|2021-05-14 03:39:40|24504.07|24466.07|24499.1|24461.1|24504.39|24466.39|24499.1|24461.1|10
1620963590000|2021-05-14 03:39:50|24498.77|24460.77|24494.56|24456.56|24499.25|24461.25|24494.56|24456.56|10
1620963600000|2021-05-14 03:40:00|24494.74|24456.74|24488.87|24450.87|24495.53|24457.53|24488.87|24450.87|10
1620963610000|2021-05-14 03:40:10|24488.85|24450.85|24485.67|24447.67|24488.85|24450.85|24485.51|24447.51|10
1620963620000|2021-05-14 03:40:20|24484.67|24446.67|24481.48|24443.48|24484.67|24446.67|24480.92|24442.92|10
1620963630000|2021-05-14 03:40:30|24479.55|24441.55|24476.07|24438.07|24479.93|24441.93|24475.8|24437.8|10
1620963640000|2021-05-14 03:40:40|24476.53|24438.53|24474.54|24436.54|24476.53|24438.53|24474.51|24436.51|10
1620963650000|2021-05-14 03:40:50|24474.7|24436.7|24471.86|24433.86|24474.78|24436.78|24471.86|24433.86|10
1620963660000|2021-05-14 03:41:00|24471.65|24433.65|24469.95|24431.95|24471.65|24433.65|24469.58|24431.58|10
1620963670000|2021-05-14 03:41:10|24470.06|24432.06|24466.94|24428.94|24471.37|24433.37|24466.63|24428.63|10
1620963680000|2021-05-14 03:41:20|24466.61|24428.61|24467.7|24429.7|24467.7|24429.7|24465.78|24427.78|10
1620963690000|2021-05-14 03:41:30|24467.5|24429.5|24462.1|24424.1|24469.48|24431.48|24462.1|24424.1|10
1620963700000|2021-05-14 03:41:40|24463.34|24425.34|24466.93|24428.93|24466.93|24428.93|24463.34|24425.34|10
1620963710000|2021-05-14 03:41:50|24466.9|24428.9|24467.08|24429.08|24467.58|24429.58|24466.01|24428.01|10
1620963720000|2021-05-14 03:42:00|24467.15|24429.15|24465.58|24427.58|24468.1|24430.1|24465.58|24427.58|10
1620963730000|2021-05-14 03:42:10|24466.64|24428.64|24474.05|24436.05|24474.05|24436.05|24466.64|24428.64|10
1620963740000|2021-05-14 03:42:20|24474.13|24436.13|24473.29|24435.29|24474.46|24436.46|24472.84|24434.84|10
1620963750000|2021-05-14 03:42:30|24472.08|24434.08|24472.9|24434.9|24472.9|24434.9|24470.94|24432.94|10
1620963760000|2021-05-14 03:42:40|24472.66|24434.66|24472.51|24434.51|24474.32|24436.32|24471.36|24433.36|10
1620963770000|2021-05-14 03:42:50|24473.27|24435.27|24473.74|24435.74|24474.64|24436.64|24473.15|24435.15|10
1620963780000|2021-05-14 03:43:00|24473.32|24435.32|24475.11|24437.11|24475.11|24437.11|24472.99|24434.99|10
1620963790000|2021-05-14 03:43:10|24475.06|24437.06|24474.25|24436.25|24480.03|24442.03|24474.14|24436.14|10
1620963800000|2021-05-14 03:43:20|24474.28|24436.28|24468.11|24430.11|24474.28|24436.28|24468.11|24430.11|10
1620963810000|2021-05-14 03:43:30|24469|24431|24457.35|24419.35|24469|24431|24457.31|24419.31|9
1620963820000|2021-05-14 03:43:40|24456.65|24418.65|24440.35|24402.35|24456.65|24418.65|24440.35|24402.35|10
1620963830000|2021-05-14 03:43:50|24439.91|24401.91|24431.33|24393.33|24439.91|24401.91|24430.43|24392.43|10
1620963840000|2021-05-14 03:44:00|24431.36|24393.36|24427.07|24389.07|24432.88|24394.88|24426.94|24388.94|10
1620963850000|2021-05-14 03:44:10|24427.5|24389.5|24412.92|24374.92|24427.5|24389.5|24412.92|24374.92|10
1620963860000|2021-05-14 03:44:20|24412.39|24374.39|24411.63|24373.63|24413.37|24375.37|24411.19|24373.19|10
1620963870000|2021-05-14 03:44:30|24411.29|24373.29|24417.08|24379.08|24417.08|24379.08|24410.4|24372.4|10
1620963880000|2021-05-14 03:44:40|24417.52|24379.52|24426.38|24388.38|24426.38|24388.38|24417.52|24379.52|10
1620963890000|2021-05-14 03:44:50|24426.87|24388.87|24437.26|24399.26|24437.26|24399.26|24426.87|24388.87|10
1620963900000|2021-05-14 03:45:00|24437.09|24399.09|24446.44|24408.44|24447.43|24409.43|24437.09|24399.09|10
1620963910000|2021-05-14 03:45:10|24448.11|24410.11|24456.67|24418.67|24456.67|24418.67|24448.11|24410.11|10
1620963920000|2021-05-14 03:45:20|24456.85|24418.85|24457.01|24419.01|24458.83|24420.83|24456.77|24418.77|10
1620963930000|2021-05-14 03:45:30|24455.77|24417.77|24448.61|24410.61|24455.77|24417.77|24447.91|24409.91|10
1620963940000|2021-05-14 03:45:40|24446.86|24408.86|24445.25|24407.25|24447.44|24409.44|24445.25|24407.25|10
1620963950000|2021-05-14 03:45:50|24443.51|24405.51|24442.32|24404.32|24443.51|24405.51|24441.46|24403.46|10
1620963960000|2021-05-14 03:46:00|24442.24|24404.24|24438.99|24400.99|24442.24|24404.24|24438.99|24400.99|10
1620963970000|2021-05-14 03:46:10|24436.93|24398.93|24434.5|24396.5|24436.93|24398.93|24434.04|24396.04|10
1620963980000|2021-05-14 03:46:20|24433.55|24395.55|24430.07|24392.07|24433.55|24395.55|24430.07|24392.07|9
1620963990000|2021-05-14 03:46:30|24430.34|24392.34|24418.88|24380.88|24430.34|24392.34|24418.88|24380.88|10
1620964000000|2021-05-14 03:46:40|24419.68|24381.68|24408.02|24370.02|24419.68|24381.68|24408.02|24370.02|10
1620964010000|2021-05-14 03:46:50|24407.96|24369.96|24404.65|24366.65|24408.09|24370.09|24404.65|24366.65|10
1620964020000|2021-05-14 03:47:00|24404.48|24366.48|24393.09|24355.09|24404.48|24366.48|24393.09|24355.09|10
1620964030000|2021-05-14 03:47:10|24393.67|24355.67|24389.91|24351.91|24393.67|24355.67|24387.57|24349.57|10
1620964040000|2021-05-14 03:47:20|24390.04|24352.04|24402.74|24364.74|24402.74|24364.74|24390.04|24352.04|10
1620964050000|2021-05-14 03:47:30|24404.27|24366.27|24412.3|24374.3|24412.3|24374.3|24404.27|24366.27|10
1620964060000|2021-05-14 03:47:40|24412.03|24374.03|24429.78|24391.78|24429.78|24391.78|24411.61|24373.61|10
1620964070000|2021-05-14 03:47:50|24430.59|24392.59|24434.83|24396.83|24434.83|24396.83|24430.59|24392.59|10
1620964080000|2021-05-14 03:48:00|24436.42|24398.42|24444.28|24406.28|24444.28|24406.28|24436.42|24398.42|10
1620964090000|2021-05-14 03:48:10|24444.31|24406.31|24452.93|24414.93|24452.93|24414.93|24444.31|24406.31|10
1620964100000|2021-05-14 03:48:20|24454.21|24416.21|24464.7|24426.7|24464.7|24426.7|24454.21|24416.21|10
1620964110000|2021-05-14 03:48:30|24463.98|24425.98|24474.8|24436.8|24475.19|24437.19|24463.98|24425.98|10
1620964120000|2021-05-14 03:48:40|24474.28|24436.28|24472.83|24434.83|24476.17|24438.17|24472.83|24434.83|10
1620964130000|2021-05-14 03:48:50|24474.75|24436.75|24476.53|24438.53|24476.76|24438.76|24474.17|24436.17|9
1620964140000|2021-05-14 03:49:00|24475.48|24437.48|24479.54|24441.54|24479.54|24441.54|24474.28|24436.28|10
1620964150000|2021-05-14 03:49:10|24479.45|24441.45|24489.08|24451.08|24489.08|24451.08|24479.45|24441.45|10
1620964160000|2021-05-14 03:49:20|24489.06|24451.06|24493.52|24455.52|24496.11|24458.11|24489.06|24451.06|10
1620964170000|2021-05-14 03:49:30|24493.2|24455.2|24504.09|24466.09|24504.09|24466.09|24493.2|24455.2|10
1620964180000|2021-05-14 03:49:40|24504.1|24466.1|24504.29|24466.29|24508.01|24470.01|24504.1|24466.1|10
1620964190000|2021-05-14 03:49:50|24503.77|24465.77|24491.18|24453.18|24504.2|24466.2|24491.18|24453.18|10
1620964200000|2021-05-14 03:50:00|24490.43|24452.43|24483.55|24445.55|24490.43|24452.43|24483.11|24445.11|10
1620964210000|2021-05-14 03:50:10|24484.14|24446.14|24484.32|24446.32|24485.48|24447.48|24483.58|24445.58|10
1620964220000|2021-05-14 03:50:20|24484.75|24446.75|24483.31|24445.31|24485.87|24447.87|24483.31|24445.31|10
1620964230000|2021-05-14 03:50:30|24481.72|24443.72|24478.91|24440.91|24482.76|24444.76|24478.91|24440.91|10
1620964240000|2021-05-14 03:50:40|24478.26|24440.26|24471.04|24433.04|24478.26|24440.26|24471.04|24433.04|9
1620964250000|2021-05-14 03:50:50|24473.21|24435.21|24469.76|24431.76|24473.21|24435.21|24468.27|24430.27|10
1620964260000|2021-05-14 03:51:00|24469.5|24431.5|24462.47|24424.47|24469.5|24431.5|24462.47|24424.47|10
1620964270000|2021-05-14 03:51:10|24461.96|24423.96|24457.51|24419.51|24462.48|24424.48|24457.51|24419.51|10
1620964280000|2021-05-14 03:51:20|24457.19|24419.19|24441.94|24403.94|24457.19|24419.19|24440.89|24402.89|10
1620964290000|2021-05-14 03:51:30|24439|24401|24440.65|24402.65|24440.65|24402.65|24437.97|24399.97|10
1620964300000|2021-05-14 03:51:40|24439.86|24401.86|24431.74|24393.74|24440.29|24402.29|24431.74|24393.74|10
1620964310000|2021-05-14 03:51:50|24430.08|24392.08|24425.93|24387.93|24430.08|24392.08|24425.35|24387.35|10
1620964320000|2021-05-14 03:52:00|24426.13|24388.13|24423.37|24385.37|24426.13|24388.13|24422.98|24384.98|9
1620964330000|2021-05-14 03:52:10|24423.41|24385.41|24421.05|24383.05|24424.15|24386.15|24421.05|24383.05|10
1620964340000|2021-05-14 03:52:20|24418.06|24380.06|24406.33|24368.33|24418.06|24380.06|24405.88|24367.88|10
1620964350000|2021-05-14 03:52:30|24404.47|24366.47|24400.6|24362.6|24404.47|24366.47|24400.54|24362.54|10
1620964360000|2021-05-14 03:52:40|24402.07|24364.07|24397.09|24359.09|24402.07|24364.07|24397.09|24359.09|10
1620964370000|2021-05-14 03:52:50|24397.6|24359.6|24408.6|24370.6|24408.6|24370.6|24397.45|24359.45|10
1620964380000|2021-05-14 03:53:00|24409.67|24371.67|24411.5|24373.5|24413.18|24375.18|24409.22|24371.22|10
1620964390000|2021-05-14 03:53:10|24410.66|24372.66|24411.99|24373.99|24412.81|24374.81|24410.16|24372.16|10
1620964400000|2021-05-14 03:53:20|24410.8|24372.8|24403.03|24365.03|24410.8|24372.8|24402.1|24364.1|10
1620964410000|2021-05-14 03:53:30|24402.57|24364.57|24393.86|24355.86|24402.57|24364.57|24393.86|24355.86|10
1620964420000|2021-05-14 03:53:40|24393|24355|24392.05|24354.05|24393|24355|24390.75|24352.75|10
1620964430000|2021-05-14 03:53:50|24391.74|24353.74|24390.8|24352.8|24391.74|24353.74|24389.74|24351.74|10
1620964440000|2021-05-14 03:54:00|24388.83|24350.83|24388.67|24350.67|24388.83|24350.83|24386.72|24348.72|10
1620964450000|2021-05-14 03:54:10|24388.74|24350.74|24390.08|24352.08|24391.85|24353.85|24388.74|24350.74|10
1620964460000|2021-05-14 03:54:20|24388.3|24350.3|24388.32|24350.32|24389.63|24351.63|24386.74|24348.74|10
1620964470000|2021-05-14 03:54:30|24387.88|24349.88|24385.41|24347.41|24387.88|24349.88|24383.55|24345.55|10
1620964480000|2021-05-14 03:54:40|24385.4|24347.4|24381.39|24343.39|24385.4|24347.4|24381.39|24343.39|10
1620964490000|2021-05-14 03:54:50|24380.43|24342.43|24372.5|24334.5|24380.43|24342.43|24371.97|24333.97|10
1620964500000|2021-05-14 03:55:00|24372.54|24334.54|24380.85|24342.85|24380.85|24342.85|24372.54|24334.54|10
1620964510000|2021-05-14 03:55:10|24381.96|24343.96|24386.58|24348.58|24388.77|24350.77|24381.96|24343.96|10
1620964520000|2021-05-14 03:55:20|24385.35|24347.35|24380.95|24342.95|24385.35|24347.35|24379.85|24341.85|10
1620964530000|2021-05-14 03:55:30|24380.74|24342.74|24377.88|24339.88|24380.74|24342.74|24376.82|24338.82|10
1620964540000|2021-05-14 03:55:40|24378.47|24340.47|24382.52|24344.52|24382.52|24344.52|24378.47|24340.47|10
1620964550000|2021-05-14 03:55:50|24382.44|24344.44|24381.52|24343.52|24382.6|24344.6|24380.42|24342.42|10
1620964560000|2021-05-14 03:56:00|24381.89|24343.89|24381.67|24343.67|24382.91|24344.91|24379.92|24341.92|10
1620964570000|2021-05-14 03:56:10|24380.82|24342.82|24384.02|24346.02|24385.41|24347.41|24380.82|24342.82|10
1620964580000|2021-05-14 03:56:20|24384.7|24346.7|24378.33|24340.33|24385.05|24347.05|24378.33|24340.33|10
1620964590000|2021-05-14 03:56:30|24379.98|24341.98|24365.28|24327.28|24379.98|24341.98|24365.28|24327.28|10
1620964600000|2021-05-14 03:56:40|24364.92|24326.92|24362.5|24324.5|24364.92|24326.92|24361.96|24323.96|8
1620964610000|2021-05-14 03:56:50|24361.85|24323.85|24358.51|24320.51|24361.85|24323.85|24358.51|24320.51|10
1620964620000|2021-05-14 03:57:00|24358.7|24320.7|24353.19|24315.19|24363.3|24325.3|24353.19|24315.19|10
1620964630000|2021-05-14 03:57:10|24352.92|24314.92|24338.65|24300.65|24353.07|24315.07|24338.65|24300.65|10
1620964640000|2021-05-14 03:57:20|24335.83|24297.83|24315.42|24277.42|24335.95|24297.95|24315.42|24277.42|10
1620964650000|2021-05-14 03:57:30|24315.08|24277.08|24309.3|24271.3|24315.21|24277.21|24309.06|24271.06|10
1620964660000|2021-05-14 03:57:40|24308.48|24270.48|24314.72|24276.72|24314.72|24276.72|24307.47|24269.47|10
1620964670000|2021-05-14 03:57:50|24314.51|24276.51|24317.96|24279.96|24318.5|24280.5|24314.51|24276.51|10
1620964680000|2021-05-14 03:58:00|24321.56|24283.56|24326.92|24288.92|24328.11|24290.11|24321.56|24283.56|10
1620964690000|2021-05-14 03:58:10|24332.43|24294.43|24319.5|24281.5|24337.38|24299.38|24319.5|24281.5|10
1620964700000|2021-05-14 03:58:20|24319.2|24281.2|24310.78|24272.78|24319.2|24281.2|24309.96|24271.96|10
1620964710000|2021-05-14 03:58:30|24309|24271|24292.17|24254.17|24309.85|24271.85|24292.17|24254.17|10
1620964720000|2021-05-14 03:58:40|24290.9|24252.9|24287.92|24249.92|24290.9|24252.9|24283.24|24245.24|10
1620964730000|2021-05-14 03:58:50|24288.34|24250.34|24292.86|24254.86|24296.54|24258.54|24288.34|24250.34|10
1620964740000|2021-05-14 03:59:00|24292.14|24254.14|24295.84|24257.84|24296.61|24258.61|24290.75|24252.75|10
1620964750000|2021-05-14 03:59:10|24295.96|24257.96|24303.12|24265.12|24303.12|24265.12|24295.89|24257.89|10
1620964760000|2021-05-14 03:59:20|24304.35|24266.35|24324.56|24286.56|24324.56|24286.56|24304.35|24266.35|10
1620964770000|2021-05-14 03:59:30|24324.58|24286.58|24344.57|24306.57|24344.57|24306.57|24324.58|24286.58|10
1620964780000|2021-05-14 03:59:40|24346.98|24308.98|24359.03|24321.03|24359.03|24321.03|24346.98|24308.98|10
1620964790000|2021-05-14 03:59:50|24359.24|24321.24|24363.76|24325.76|24364.1|24326.1|24359.24|24321.24|10
1620964800000|2021-05-14 04:00:00|24363.56|24325.56|24389.75|24351.75|24389.75|24351.75|24363.56|24325.56|10
1620964810000|2021-05-14 04:00:10|24389.59|24351.59|24400.72|24362.72|24400.72|24362.72|24389.59|24351.59|10
1620964820000|2021-05-14 04:00:20|24400.83|24362.83|24419.09|24381.09|24419.09|24381.09|24400.83|24362.83|10
1620964830000|2021-05-14 04:00:30|24419.59|24381.59|24428.03|24390.03|24428.03|24390.03|24419.59|24381.59|10
1620964840000|2021-05-14 04:00:40|24428.05|24390.05|24423.66|24385.66|24428.05|24390.05|24423.66|24385.66|10
1620964850000|2021-05-14 04:00:50|24423.99|24385.99|24420.73|24382.73|24423.99|24385.99|24420.73|24382.73|10
1620964860000|2021-05-14 04:01:00|24420.71|24382.71|24419.65|24381.65|24421.76|24383.76|24418.68|24380.68|10
1620964870000|2021-05-14 04:01:10|24420.53|24382.53|24424.14|24386.14|24425.29|24387.29|24420.53|24382.53|10
1620964880000|2021-05-14 04:01:20|24423.92|24385.92|24434.75|24396.75|24434.75|24396.75|24423.92|24385.92|10
1620964890000|2021-05-14 04:01:30|24436.15|24398.15|24451.69|24413.69|24451.69|24413.69|24436.15|24398.15|10
1620964900000|2021-05-14 04:01:40|24450.35|24412.35|24468.72|24430.72|24468.72|24430.72|24450.35|24412.35|10
1620964910000|2021-05-14 04:01:50|24468.82|24430.82|24478.75|24440.75|24478.75|24440.75|24468.82|24430.82|10
1620964920000|2021-05-14 04:02:00|24477.75|24439.75|24477.21|24439.21|24479.88|24441.88|24475.31|24437.31|10
1620964930000|2021-05-14 04:02:10|24475.95|24437.95|24477.04|24439.04|24478.56|24440.56|24474.75|24436.75|9
1620964940000|2021-05-14 04:02:20|24477.32|24439.32|24477.02|24439.02|24477.53|24439.53|24475.46|24437.46|10
1620964950000|2021-05-14 04:02:30|24477.8|24439.8|24476.35|24438.35|24478.31|24440.31|24473.73|24435.73|10
1620964960000|2021-05-14 04:02:40|24476.25|24438.25|24483.73|24445.73|24483.73|24445.73|24476.25|24438.25|10
1620964970000|2021-05-14 04:02:50|24483.48|24445.48|24486.63|24448.63|24487.75|24449.75|24483.48|24445.48|10
1620964980000|2021-05-14 04:03:00|24485.65|24447.65|24498.95|24460.95|24498.95|24460.95|24484.69|24446.69|10
1620964990000|2021-05-14 04:03:10|24497.56|24459.56|24501.84|24463.84|24502.43|24464.43|24496.48|24458.48|10
1620965000000|2021-05-14 04:03:20|24502.7|24464.7|24495.56|24457.56|24502.7|24464.7|24494.85|24456.85|10
1620965010000|2021-05-14 04:03:30|24494.5|24456.5|24489.31|24451.31|24496.54|24458.54|24489.31|24451.31|10
1620965020000|2021-05-14 04:03:40|24490.5|24452.5|24491.7|24453.7|24491.7|24453.7|24487.77|24449.77|10
1620965030000|2021-05-14 04:03:50|24491.09|24453.09|24484.84|24446.84|24491.09|24453.09|24484.84|24446.84|10
1620965040000|2021-05-14 04:04:00|24483.35|24445.35|24473.8|24435.8|24486.58|24448.58|24473.8|24435.8|10
1620965050000|2021-05-14 04:04:10|24473.31|24435.31|24461.27|24423.27|24473.31|24435.31|24461.27|24423.27|10
1620965060000|2021-05-14 04:04:20|24460.18|24422.18|24464.13|24426.13|24464.27|24426.27|24460.18|24422.18|10
1620965070000|2021-05-14 04:04:30|24464.83|24426.83|24462.51|24424.51|24468.05|24430.05|24462.51|24424.51|10
1620965080000|2021-05-14 04:04:40|24462.59|24424.59|24465.68|24427.68|24465.68|24427.68|24462.04|24424.04|10
1620965090000|2021-05-14 04:04:50|24466.89|24428.89|24462.58|24424.58|24466.89|24428.89|24462.58|24424.58|10
1620965100000|2021-05-14 04:05:00|24462|24424|24451.31|24413.31|24462|24424|24451.31|24413.31|10
1620965110000|2021-05-14 04:05:10|24450.57|24412.57|24456.69|24418.69|24456.69|24418.69|24448.92|24410.92|10
1620965120000|2021-05-14 04:05:20|24456.84|24418.84|24463.9|24425.9|24466.54|24428.54|24456.84|24418.84|10
1620965130000|2021-05-14 04:05:30|24468.1|24430.1|24471.09|24433.09|24471.09|24433.09|24467.14|24429.14|10
1620965140000|2021-05-14 04:05:40|24470.77|24432.77|24475.46|24437.46|24475.46|24437.46|24470.16|24432.16|10
1620965150000|2021-05-14 04:05:50|24476.44|24438.44|24483.36|24445.36|24483.36|24445.36|24475.79|24437.79|10
1620965160000|2021-05-14 04:06:00|24483.26|24445.26|24494.17|24456.17|24494.17|24456.17|24483.26|24445.26|10
1620965170000|2021-05-14 04:06:10|24495.57|24457.57|24508.74|24470.74|24508.74|24470.74|24495.57|24457.57|9
1620965180000|2021-05-14 04:06:20|24509.12|24471.12|24509.39|24471.39|24509.74|24471.74|24507.37|24469.37|10
1620965190000|2021-05-14 04:06:30|24510.06|24472.06|24515.99|24477.99|24515.99|24477.99|24509.68|24471.68|10
1620965200000|2021-05-14 04:06:40|24516.73|24478.73|24517.95|24479.95|24518.16|24480.16|24516.07|24478.07|9
1620965210000|2021-05-14 04:06:50|24517.85|24479.85|24517.67|24479.67|24517.88|24479.88|24513.18|24475.18|10
1620965220000|2021-05-14 04:07:00|24517.94|24479.94|24520.05|24482.05|24520.05|24482.05|24517.91|24479.91|10
1620965230000|2021-05-14 04:07:10|24519.87|24481.87|24538.19|24500.19|24538.19|24500.19|24519.87|24481.87|10
1620965240000|2021-05-14 04:07:20|24542.87|24504.87|24553.54|24515.54|24553.54|24515.54|24541.69|24503.69|10
1620965250000|2021-05-14 04:07:30|24554|24516|24561.67|24523.67|24562.24|24524.24|24554|24516|10
1620965260000|2021-05-14 04:07:40|24561.75|24523.75|24565.86|24527.86|24568.97|24530.97|24561.75|24523.75|10
1620965270000|2021-05-14 04:07:50|24565.21|24527.21|24558.41|24520.41|24565.63|24527.63|24558.05|24520.05|10
1620965280000|2021-05-14 04:08:00|24557.19|24519.19|24562.7|24524.7|24562.7|24524.7|24556.68|24518.68|10
1620965290000|2021-05-14 04:08:10|24562.64|24524.64|24577.96|24539.96|24577.96|24539.96|24562.64|24524.64|10
1620965300000|2021-05-14 04:08:20|24583.08|24545.08|24585.43|24547.43|24587.44|24549.44|24582.71|24544.71|10
1620965310000|2021-05-14 04:08:30|24586.08|24548.08|24582.21|24544.21|24586.08|24548.08|24582.21|24544.21|10
1620965320000|2021-05-14 04:08:40|24582.13|24544.13|24584.26|24546.26|24585.81|24547.81|24581.94|24543.94|10
1620965330000|2021-05-14 04:08:50|24586.04|24548.04|24585.6|24547.6|24586.04|24548.04|24584.04|24546.04|10
1620965340000|2021-05-14 04:09:00|24585.27|24547.27|24581.63|24543.63|24585.78|24547.78|24581.63|24543.63|10
1620965350000|2021-05-14 04:09:10|24581.91|24543.91|24580.72|24542.72|24582.19|24544.19|24580.15|24542.15|10
1620965360000|2021-05-14 04:09:20|24580.63|24542.63|24567.26|24529.26|24580.74|24542.74|24567.26|24529.26|10
1620965370000|2021-05-14 04:09:30|24567.17|24529.17|24567.71|24529.71|24570.23|24532.23|24567.17|24529.17|10
1620965380000|2021-05-14 04:09:40|24565.87|24527.87|24561.37|24523.37|24565.87|24527.87|24560.19|24522.19|10
1620965390000|2021-05-14 04:09:50|24560.8|24522.8|24559.01|24521.01|24561.22|24523.22|24558.54|24520.54|10
1620965400000|2021-05-14 04:10:00|24559.07|24521.07|24565.55|24527.55|24565.95|24527.95|24559.07|24521.07|10
1620965410000|2021-05-14 04:10:10|24565.71|24527.71|24564.44|24526.44|24567.09|24529.09|24563.68|24525.68|10
1620965420000|2021-05-14 04:10:20|24564.71|24526.71|24565.11|24527.11|24565.13|24527.13|24562.36|24524.36|10
1620965430000|2021-05-14 04:10:30|24564.65|24526.65|24563.48|24525.48|24564.65|24526.65|24562.69|24524.69|10
1620965440000|2021-05-14 04:10:40|24562.93|24524.93|24569.4|24531.4|24569.4|24531.4|24562.87|24524.87|10
1620965450000|2021-05-14 04:10:50|24570.35|24532.35|24568.55|24530.55|24571.14|24533.14|24568.55|24530.55|10
1620965460000|2021-05-14 04:11:00|24569.5|24531.5|24571.52|24533.52|24571.52|24533.52|24569.2|24531.2|10
1620965470000|2021-05-14 04:11:10|24570.92|24532.92|24564.63|24526.63|24570.92|24532.92|24564.63|24526.63|10
1620965480000|2021-05-14 04:11:20|24563.81|24525.81|24564.15|24526.15|24565.74|24527.74|24563.14|24525.14|10
1620965490000|2021-05-14 04:11:30|24564.8|24526.8|24562.43|24524.43|24565.67|24527.67|24561.86|24523.86|10
1620965500000|2021-05-14 04:11:40|24563.34|24525.34|24555.61|24517.61|24563.61|24525.61|24555.61|24517.61|10
1620965510000|2021-05-14 04:11:50|24555.98|24517.98|24549.28|24511.28|24556.3|24518.3|24549.28|24511.28|10
1620965520000|2021-05-14 04:12:00|24549.49|24511.49|24549.92|24511.92|24550.36|24512.36|24548.48|24510.48|10
1620965530000|2021-05-14 04:12:10|24551.32|24513.32|24564.34|24526.34|24564.34|24526.34|24551.32|24513.32|10
1620965540000|2021-05-14 04:12:20|24563.82|24525.82|24558.51|24520.51|24563.85|24525.85|24558.51|24520.51|9
1620965550000|2021-05-14 04:12:30|24556.12|24518.12|24553.66|24515.66|24556.12|24518.12|24552.27|24514.27|10
1620965560000|2021-05-14 04:12:40|24552.84|24514.84|24553.93|24515.93|24554.11|24516.11|24552.84|24514.84|10
1620965570000|2021-05-14 04:12:50|24553.35|24515.35|24551.43|24513.43|24553.35|24515.35|24551.43|24513.43|9
1620965580000|2021-05-14 04:13:00|24551.36|24513.36|24553.7|24515.7|24553.7|24515.7|24550.41|24512.41|10
1620965590000|2021-05-14 04:13:10|24554.59|24516.59|24549.64|24511.64|24556.91|24518.91|24549.64|24511.64|10
1620965600000|2021-05-14 04:13:20|24547.76|24509.76|24536.75|24498.75|24547.76|24509.76|24536.75|24498.75|10
1620965610000|2021-05-14 04:13:30|24536.12|24498.12|24523.18|24485.18|24536.12|24498.12|24523.18|24485.18|10
1620965620000|2021-05-14 04:13:40|24522.25|24484.25|24516.46|24478.46|24522.37|24484.37|24516.46|24478.46|10
1620965630000|2021-05-14 04:13:50|24515.64|24477.64|24520.36|24482.36|24520.36|24482.36|24515.64|24477.64|10
1620965640000|2021-05-14 04:14:00|24522.25|24484.25|24520.6|24482.6|24522.31|24484.31|24520.47|24482.47|9
1620965650000|2021-05-14 04:14:10|24520.45|24482.45|24521.45|24483.45|24521.45|24483.45|24518.85|24480.85|10
1620965660000|2021-05-14 04:14:20|24521.21|24483.21|24515.9|24477.9|24521.21|24483.21|24515.79|24477.79|10
1620965670000|2021-05-14 04:14:30|24514.76|24476.76|24508.27|24470.27|24514.76|24476.76|24508.27|24470.27|10
1620965680000|2021-05-14 04:14:40|24508.2|24470.2|24518.01|24480.01|24518.01|24480.01|24507.26|24469.26|10
1620965690000|2021-05-14 04:14:50|24516.9|24478.9|24514.37|24476.37|24516.9|24478.9|24513.68|24475.68|10
1620965700000|2021-05-14 04:15:00|24516.38|24478.38|24529.86|24491.86|24529.86|24491.86|24516.38|24478.38|10
1620965710000|2021-05-14 04:15:10|24530.83|24492.83|24542.92|24504.92|24542.92|24504.92|24530.83|24492.83|10
1620965720000|2021-05-14 04:15:20|24543.39|24505.39|24555.05|24517.05|24555.05|24517.05|24543.39|24505.39|9
1620965730000|2021-05-14 04:15:30|24556.58|24518.58|24565.36|24527.36|24565.36|24527.36|24556.58|24518.58|10
1620965740000|2021-05-14 04:15:40|24565.63|24527.63|24573.52|24535.52|24574.03|24536.03|24565.63|24527.63|10
1620965750000|2021-05-14 04:15:50|24574.48|24536.48|24569.04|24531.04|24575.17|24537.17|24569.04|24531.04|10
1620965760000|2021-05-14 04:16:00|24568.43|24530.43|24562.61|24524.61|24569.39|24531.39|24562.61|24524.61|10
1620965770000|2021-05-14 04:16:10|24560.5|24522.5|24562.42|24524.42|24562.96|24524.96|24560.5|24522.5|10
1620965780000|2021-05-14 04:16:20|24563.12|24525.12|24566.28|24528.28|24567.57|24529.57|24563.12|24525.12|10
1620965790000|2021-05-14 04:16:30|24565.9|24527.9|24558.4|24520.4|24565.9|24527.9|24558.4|24520.4|10
1620965800000|2021-05-14 04:16:40|24557.33|24519.33|24553.67|24515.67|24557.33|24519.33|24552.89|24514.89|10
1620965810000|2021-05-14 04:16:50|24550.41|24512.41|24551.97|24513.97|24551.97|24513.97|24548.53|24510.53|10
1620965820000|2021-05-14 04:17:00|24552.49|24514.49|24553.66|24515.66|24554|24516|24551.63|24513.63|10
1620965830000|2021-05-14 04:17:10|24552.84|24514.84|24549.84|24511.84|24552.84|24514.84|24549.84|24511.84|10
1620965840000|2021-05-14 04:17:20|24549.02|24511.02|24549.88|24511.88|24550.61|24512.61|24549.02|24511.02|10
1620965850000|2021-05-14 04:17:30|24549.38|24511.38|24545.48|24507.48|24549.38|24511.38|24545.48|24507.48|10
1620965860000|2021-05-14 04:17:40|24544.11|24506.11|24535.75|24497.75|24544.11|24506.11|24535.75|24497.75|10
1620965870000|2021-05-14 04:17:50|24533.54|24495.54|24533.67|24495.67|24533.95|24495.95|24531.23|24493.23|10
1620965880000|2021-05-14 04:18:00|24533.75|24495.75|24538.2|24500.2|24539.12|24501.12|24533.75|24495.75|10
1620965890000|2021-05-14 04:18:10|24537.86|24499.86|24532.72|24494.72|24537.87|24499.87|24532.72|24494.72|10
1620965900000|2021-05-14 04:18:20|24532.35|24494.35|24530.83|24492.83|24532.55|24494.55|24530.83|24492.83|10
1620965910000|2021-05-14 04:18:30|24530.14|24492.14|24523.52|24485.52|24530.14|24492.14|24523.52|24485.52|10
1620965920000|2021-05-14 04:18:40|24523.01|24485.01|24518.18|24480.18|24523.01|24485.01|24518.18|24480.18|10
1620965930000|2021-05-14 04:18:50|24517.81|24479.81|24514.06|24476.06|24518.43|24480.43|24514.06|24476.06|9
1620965940000|2021-05-14 04:19:00|24513.85|24475.85|24508.22|24470.22|24513.85|24475.85|24508|24470|10
1620965950000|2021-05-14 04:19:10|24508.49|24470.49|24503.97|24465.97|24508.62|24470.62|24503.97|24465.97|10
1620965960000|2021-05-14 04:19:20|24504.43|24466.43|24494.06|24456.06|24504.43|24466.43|24493.86|24455.86|10
1620965970000|2021-05-14 04:19:30|24491.83|24453.83|24496.26|24458.26|24496.26|24458.26|24490.77|24452.77|10
1620965980000|2021-05-14 04:19:40|24499.62|24461.62|24512.26|24474.26|24512.26|24474.26|24499.62|24461.62|10
1620965990000|2021-05-14 04:19:50|24512.34|24474.34|24520.36|24482.36|24520.36|24482.36|24512.02|24474.02|10
1620966000000|2021-05-14 04:20:00|24520.79|24482.79|24530.25|24492.25|24530.25|24492.25|24520.79|24482.79|10
1620966010000|2021-05-14 04:20:10|24532.21|24494.21|24540.94|24502.94|24540.94|24502.94|24530.93|24492.93|10
1620966020000|2021-05-14 04:20:20|24541.74|24503.74|24549.08|24511.08|24549.08|24511.08|24541.05|24503.05|10
1620966030000|2021-05-14 04:20:30|24548.7|24510.7|24552.38|24514.38|24552.73|24514.73|24547.71|24509.71|10
1620966040000|2021-05-14 04:20:40|24550.85|24512.85|24553.56|24515.56|24553.56|24515.56|24549.21|24511.21|10
1620966050000|2021-05-14 04:20:50|24553.83|24515.83|24560.7|24522.7|24560.7|24522.7|24552.61|24514.61|10
1620966060000|2021-05-14 04:21:00|24560.71|24522.71|24561.84|24523.84|24562.64|24524.64|24559.87|24521.87|10
1620966070000|2021-05-14 04:21:10|24561.23|24523.23|24562.65|24524.65|24563.97|24525.97|24560.85|24522.85|10
1620966080000|2021-05-14 04:21:20|24561.53|24523.53|24554.92|24516.92|24561.53|24523.53|24554.92|24516.92|10
1620966090000|2021-05-14 04:21:30|24555.24|24517.24|24556|24518|24557.62|24519.62|24555.21|24517.21|10
1620966100000|2021-05-14 04:21:40|24555.04|24517.04|24556.73|24518.73|24556.92|24518.92|24554.9|24516.9|10
1620966110000|2021-05-14 04:21:50|24557.35|24519.35|24561.22|24523.22|24561.92|24523.92|24557.35|24519.35|10
1620966120000|2021-05-14 04:22:00|24561.36|24523.36|24558.31|24520.31|24562.25|24524.25|24558.31|24520.31|10
1620966130000|2021-05-14 04:22:10|24558.06|24520.06|24559.26|24521.26|24560.77|24522.77|24557.42|24519.42|10
1620966140000|2021-05-14 04:22:20|24557.45|24519.45|24550.21|24512.21|24557.45|24519.45|24549.76|24511.76|10
1620966150000|2021-05-14 04:22:30|24550.9|24512.9|24551.88|24513.88|24552.19|24514.19|24550.22|24512.22|9
1620966160000|2021-05-14 04:22:40|24550.16|24512.16|24548.21|24510.21|24551.16|24513.16|24548.21|24510.21|10
1620966170000|2021-05-14 04:22:50|24547.6|24509.6|24543.69|24505.69|24547.6|24509.6|24542.06|24504.06|10
1620966180000|2021-05-14 04:23:00|24543.62|24505.62|24540.77|24502.77|24544.13|24506.13|24540.77|24502.77|10
1620966190000|2021-05-14 04:23:10|24541.15|24503.15|24537.93|24499.93|24541.15|24503.15|24537.93|24499.93|10
1620966200000|2021-05-14 04:23:20|24537.35|24499.35|24536.53|24498.53|24537.41|24499.41|24534.53|24496.53|10
1620966210000|2021-05-14 04:23:30|24538.31|24500.31|24531.67|24493.67|24538.31|24500.31|24531.67|24493.67|10
1620966220000|2021-05-14 04:23:40|24530.57|24492.57|24524.96|24486.96|24530.57|24492.57|24524.96|24486.96|10
1620966230000|2021-05-14 04:23:50|24524.54|24486.54|24517.22|24479.22|24524.54|24486.54|24517.22|24479.22|10
1620966240000|2021-05-14 04:24:00|24516.74|24478.74|24512.76|24474.76|24516.74|24478.74|24512.76|24474.76|10
1620966250000|2021-05-14 04:24:10|24513.06|24475.06|24513.04|24475.04|24513.57|24475.57|24511.35|24473.35|10
1620966260000|2021-05-14 04:24:20|24513.32|24475.32|24510.69|24472.69|24515.05|24477.05|24510.69|24472.69|10
1620966270000|2021-05-14 04:24:30|24509.14|24471.14|24506.02|24468.02|24509.14|24471.14|24506.02|24468.02|10
1620966280000|2021-05-14 04:24:40|24505.49|24467.49|24501.88|24463.88|24505.94|24467.94|24501.88|24463.88|10
1620966290000|2021-05-14 04:24:50|24501.02|24463.02|24493.81|24455.81|24501.02|24463.02|24493.81|24455.81|10
1620966300000|2021-05-14 04:25:00|24493.28|24455.28|24488.48|24450.48|24493.28|24455.28|24488.02|24450.02|10
1620966310000|2021-05-14 04:25:10|24480.02|24442.02|24473.45|24435.45|24480.02|24442.02|24473.3|24435.3|10
1620966320000|2021-05-14 04:25:20|24472.47|24434.47|24469.19|24431.19|24472.47|24434.47|24467.94|24429.94|10
1620966330000|2021-05-14 04:25:30|24469.34|24431.34|24470.13|24432.13|24470.13|24432.13|24468.6|24430.6|10
1620966340000|2021-05-14 04:25:40|24470.21|24432.21|24474.34|24436.34|24474.72|24436.72|24470.21|24432.21|10
1620966350000|2021-05-14 04:25:50|24474.93|24436.93|24485.26|24447.26|24485.26|24447.26|24474.53|24436.53|10
1620966360000|2021-05-14 04:26:00|24486.66|24448.66|24487.58|24449.58|24488.54|24450.54|24486.59|24448.59|10
1620966370000|2021-05-14 04:26:10|24488.45|24450.45|24477.61|24439.61|24488.45|24450.45|24477.61|24439.61|10
1620966380000|2021-05-14 04:26:20|24476.27|24438.27|24473.41|24435.41|24476.27|24438.27|24470.78|24432.78|10
1620966390000|2021-05-14 04:26:30|24474.3|24436.3|24475.53|24437.53|24475.53|24437.53|24472.19|24434.19|10
1620966400000|2021-05-14 04:26:40|24473.93|24435.93|24464.85|24426.85|24473.93|24435.93|24464.85|24426.85|10
1620966410000|2021-05-14 04:26:50|24464.61|24426.61|24463.8|24425.8|24464.61|24426.61|24463.52|24425.52|10
1620966420000|2021-05-14 04:27:00|24463.64|24425.64|24466.75|24428.75|24467.31|24429.31|24463.64|24425.64|9
1620966430000|2021-05-14 04:27:10|24466.07|24428.07|24456.26|24418.26|24466.07|24428.07|24456.26|24418.26|10
1620966440000|2021-05-14 04:27:20|24455.68|24417.68|24454.63|24416.63|24458.01|24420.01|24454.63|24416.63|10
1620966450000|2021-05-14 04:27:30|24451.35|24413.35|24445.49|24407.49|24451.35|24413.35|24445.49|24407.49|9
1620966460000|2021-05-14 04:27:40|24445.16|24407.16|24436.88|24398.88|24445.16|24407.16|24436.88|24398.88|10
1620966470000|2021-05-14 04:27:50|24434.48|24396.48|24424.28|24386.28|24434.48|24396.48|24423.16|24385.16|10
1620966480000|2021-05-14 04:28:00|24425.47|24387.47|24417.95|24379.95|24425.47|24387.47|24416.24|24378.24|10
1620966490000|2021-05-14 04:28:10|24415.52|24377.52|24418.95|24380.95|24418.95|24380.95|24415.52|24377.52|10
1620966500000|2021-05-14 04:28:20|24419.7|24381.7|24416.7|24378.7|24419.7|24381.7|24416.05|24378.05|10
1620966510000|2021-05-14 04:28:30|24415.32|24377.32|24404.56|24366.56|24417.75|24379.75|24404.56|24366.56|10
1620966520000|2021-05-14 04:28:40|24400.53|24362.53|24386.41|24348.41|24400.53|24362.53|24386.41|24348.41|10
1620966530000|2021-05-14 04:28:50|24386.73|24348.73|24386.52|24348.52|24387.24|24349.24|24385.46|24347.46|10
1620966540000|2021-05-14 04:29:00|24386.69|24348.69|24384.59|24346.59|24388.66|24350.66|24384.59|24346.59|10
1620966550000|2021-05-14 04:29:10|24387.4|24349.4|24392.03|24354.03|24392.03|24354.03|24387.4|24349.4|10
1620966560000|2021-05-14 04:29:20|24391.67|24353.67|24389.85|24351.85|24391.67|24353.67|24387.37|24349.37|10
1620966570000|2021-05-14 04:29:30|24390.54|24352.54|24385.5|24347.5|24390.54|24352.54|24385.5|24347.5|10
1620966580000|2021-05-14 04:29:40|24386.02|24348.02|24380.62|24342.62|24386.02|24348.02|24379.77|24341.77|10
1620966590000|2021-05-14 04:29:50|24380.7|24342.7|24386.15|24348.15|24386.15|24348.15|24380.7|24342.7|10
1620966600000|2021-05-14 04:30:00|24386.84|24348.84|24387.92|24349.92|24389.64|24351.64|24386.84|24348.84|9
1620966610000|2021-05-14 04:30:10|24388.39|24350.39|24379.49|24341.49|24388.39|24350.39|24379.49|24341.49|10
1620966620000|2021-05-14 04:30:20|24379.47|24341.47|24379.71|24341.71|24379.74|24341.74|24379.22|24341.22|10
1620966630000|2021-05-14 04:30:30|24382.66|24344.66|24392.69|24354.69|24392.69|24354.69|24382.66|24344.66|10
1620966640000|2021-05-14 04:30:40|24393.27|24355.27|24407.65|24369.65|24407.65|24369.65|24393.27|24355.27|10
1620966650000|2021-05-14 04:30:50|24410.11|24372.11|24422.31|24384.31|24422.31|24384.31|24410.11|24372.11|10
1620966660000|2021-05-14 04:31:00|24422.49|24384.49|24425.7|24387.7|24425.7|24387.7|24421.04|24383.04|10
1620966670000|2021-05-14 04:31:10|24426.4|24388.4|24430.4|24392.4|24431.2|24393.2|24426.4|24388.4|10
1620966680000|2021-05-14 04:31:20|24431.32|24393.32|24433.46|24395.46|24433.46|24395.46|24426.84|24388.84|10
1620966690000|2021-05-14 04:31:30|24433.59|24395.59|24435.82|24397.82|24435.97|24397.97|24433.59|24395.59|10
1620966700000|2021-05-14 04:31:40|24436.04|24398.04|24431.67|24393.67|24437.24|24399.24|24431.61|24393.61|10
1620966710000|2021-05-14 04:31:50|24431.7|24393.7|24416.47|24378.47|24431.7|24393.7|24416.47|24378.47|10
1620966720000|2021-05-14 04:32:00|24416.36|24378.36|24416.96|24378.96|24416.96|24378.96|24415.17|24377.17|10
1620966730000|2021-05-14 04:32:10|24417.15|24379.15|24420.66|24382.66|24420.66|24382.66|24416.74|24378.74|10
1620966740000|2021-05-14 04:32:20|24421.47|24383.47|24423.43|24385.43|24423.51|24385.51|24420.81|24382.81|10
1620966750000|2021-05-14 04:32:30|24423.81|24385.81|24423.17|24385.17|24423.81|24385.81|24422.94|24384.94|10
1620966760000|2021-05-14 04:32:40|24423.9|24385.9|24420.21|24382.21|24423.9|24385.9|24420.21|24382.21|10
1620966770000|2021-05-14 04:32:50|24420.23|24382.23|24418.89|24380.89|24420.69|24382.69|24418.89|24380.89|10
1620966780000|2021-05-14 04:33:00|24419.37|24381.37|24417.72|24379.72|24419.65|24381.65|24417.72|24379.72|10
1620966790000|2021-05-14 04:33:10|24417.66|24379.66|24419.77|24381.77|24419.77|24381.77|24417.66|24379.66|10
1620966800000|2021-05-14 04:33:20|24420.32|24382.32|24436.22|24398.22|24436.22|24398.22|24420.32|24382.32|10
1620966810000|2021-05-14 04:33:30|24440.1|24402.1|24447.7|24409.7|24447.7|24409.7|24440.02|24402.02|10
1620966820000|2021-05-14 04:33:40|24447.44|24409.44|24455.58|24417.58|24455.58|24417.58|24446.88|24408.88|10
1620966830000|2021-05-14 04:33:50|24455.45|24417.45|24459.67|24421.67|24459.67|24421.67|24454.61|24416.61|10
1620966840000|2021-05-14 04:34:00|24459.72|24421.72|24477.89|24439.89|24477.89|24439.89|24459.72|24421.72|10
1620966850000|2021-05-14 04:34:10|24480.15|24442.15|24492.05|24454.05|24492.05|24454.05|24479.69|24441.69|10
1620966860000|2021-05-14 04:34:20|24492.11|24454.11|24486.02|24448.02|24493.52|24455.52|24485.31|24447.31|10
1620966870000|2021-05-14 04:34:30|24483.62|24445.62|24482.5|24444.5|24484.4|24446.4|24481.53|24443.53|9
1620966880000|2021-05-14 04:34:40|24481.4|24443.4|24480.81|24442.81|24482.63|24444.63|24479.53|24441.53|10
1620966890000|2021-05-14 04:34:50|24482.1|24444.1|24481.79|24443.79|24483.01|24445.01|24481.55|24443.55|10
1620966900000|2021-05-14 04:35:00|24483.93|24445.93|24486.08|24448.08|24486.93|24448.93|24483.93|24445.93|10
1620966910000|2021-05-14 04:35:10|24486.29|24448.29|24503.96|24465.96|24503.96|24465.96|24486.29|24448.29|10
1620966920000|2021-05-14 04:35:20|24504.81|24466.81|24501|24463|24504.81|24466.81|24500.05|24462.05|10
1620966930000|2021-05-14 04:35:30|24500.5|24462.5|24499.23|24461.23|24500.5|24462.5|24498.92|24460.92|10
1620966940000|2021-05-14 04:35:40|24499.24|24461.24|24494.18|24456.18|24499.64|24461.64|24494.18|24456.18|10
1620966950000|2021-05-14 04:35:50|24493.39|24455.39|24483.37|24445.37|24493.39|24455.39|24482.23|24444.23|10
1620966960000|2021-05-14 04:36:00|24485.24|24447.24|24478.04|24440.04|24485.24|24447.24|24478.04|24440.04|10
1620966970000|2021-05-14 04:36:10|24477.99|24439.99|24484.4|24446.4|24487.03|24449.03|24477.99|24439.99|10
1620966980000|2021-05-14 04:36:20|24482.93|24444.93|24466.03|24428.03|24483.76|24445.76|24466.03|24428.03|10
1620966990000|2021-05-14 04:36:30|24463.74|24425.74|24434.6|24396.6|24463.74|24425.74|24434.6|24396.6|10
1620967000000|2021-05-14 04:36:40|24429.3|24391.3|24414.93|24376.93|24429.3|24391.3|24414.93|24376.93|10
1620967010000|2021-05-14 04:36:50|24413.47|24375.47|24410.97|24372.97|24413.47|24375.47|24410.97|24372.97|10
1620967020000|2021-05-14 04:37:00|24408.68|24370.68|24409.5|24371.5|24410.17|24372.17|24407.99|24369.99|10
1620967030000|2021-05-14 04:37:10|24409.87|24371.87|24404.09|24366.09|24409.87|24371.87|24404.09|24366.09|10
1620967040000|2021-05-14 04:37:20|24401.41|24363.41|24400.45|24362.45|24401.41|24363.41|24400.33|24362.33|10
1620967050000|2021-05-14 04:37:30|24401.59|24363.59|24402.22|24364.22|24402.49|24364.49|24400.7|24362.7|10
1620967060000|2021-05-14 04:37:40|24401.08|24363.08|24391.92|24353.92|24401.08|24363.08|24391.63|24353.63|10
1620967070000|2021-05-14 04:37:50|24391.29|24353.29|24391.5|24353.5|24391.59|24353.59|24390.51|24352.51|10
1620967080000|2021-05-14 04:38:00|24391.95|24353.95|24393.09|24355.09|24393.71|24355.71|24391.95|24353.95|10
1620967090000|2021-05-14 04:38:10|24391.87|24353.87|24392.04|24354.04|24392.37|24354.37|24390.97|24352.97|10
1620967100000|2021-05-14 04:38:20|24393.12|24355.12|24394.87|24356.87|24397.46|24359.46|24392.85|24354.85|10
1620967110000|2021-05-14 04:38:30|24393.39|24355.39|24383.64|24345.64|24393.39|24355.39|24383.64|24345.64|10
1620967120000|2021-05-14 04:38:40|24382.93|24344.93|24372.84|24334.84|24382.93|24344.93|24372.84|24334.84|10
1620967130000|2021-05-14 04:38:50|24372.98|24334.98|24365.44|24327.44|24372.98|24334.98|24363.63|24325.63|10
1620967140000|2021-05-14 04:39:00|24365.01|24327.01|24366.1|24328.1|24366.38|24328.38|24363.47|24325.47|10
1620967150000|2021-05-14 04:39:10|24365.04|24327.04|24366.01|24328.01|24369.11|24331.11|24364.33|24326.33|10
1620967160000|2021-05-14 04:39:20|24364.83|24326.83|24356.12|24318.12|24364.83|24326.83|24356.12|24318.12|10
1620967170000|2021-05-14 04:39:30|24355.6|24317.6|24348.44|24310.44|24355.6|24317.6|24343.21|24305.21|10
1620967180000|2021-05-14 04:39:40|24353.66|24315.66|24330.99|24292.99|24356.59|24318.59|24330.99|24292.99|10
1620967190000|2021-05-14 04:39:50|24327.59|24289.59|24320.51|24282.51|24329.06|24291.06|24320.51|24282.51|10
1620967200000|2021-05-14 04:40:00|24319.65|24281.65|24310.71|24272.71|24319.65|24281.65|24310.71|24272.71|10
1620967210000|2021-05-14 04:40:10|24311.28|24273.28|24314.09|24276.09|24315.65|24277.65|24311.28|24273.28|10
1620967220000|2021-05-14 04:40:20|24315.06|24277.06|24315.37|24277.37|24317.6|24279.6|24314.57|24276.57|10
1620967230000|2021-05-14 04:40:30|24315.49|24277.49|24316.96|24278.96|24323.11|24285.11|24314.17|24276.17|10
1620967240000|2021-05-14 04:40:40|24315.14|24277.14|24304.38|24266.38|24315.14|24277.14|24304.38|24266.38|10
1620967250000|2021-05-14 04:40:50|24303.31|24265.31|24299.39|24261.39|24303.31|24265.31|24299.39|24261.39|10
1620967260000|2021-05-14 04:41:00|24298.85|24260.85|24285.6|24247.6|24298.85|24260.85|24285.6|24247.6|10
1620967270000|2021-05-14 04:41:10|24286.3|24248.3|24273.98|24235.98|24286.3|24248.3|24273.98|24235.98|10
1620967280000|2021-05-14 04:41:20|24271.45|24233.45|24252.48|24214.48|24271.45|24233.45|24252.48|24214.48|10
1620967290000|2021-05-14 04:41:30|24252.86|24214.86|24227.08|24189.08|24252.86|24214.86|24227.08|24189.08|10
1620967300000|2021-05-14 04:41:40|24222.37|24184.37|24196.89|24158.89|24222.37|24184.37|24196.89|24158.89|10
1620967310000|2021-05-14 04:41:50|24193.32|24155.32|24172.19|24134.19|24193.32|24155.32|24172.19|24134.19|10
1620967320000|2021-05-14 04:42:00|24174.27|24136.27|24180.63|24142.63|24181.14|24143.14|24174.27|24136.27|10
1620967330000|2021-05-14 04:42:10|24183.65|24145.65|24189.21|24151.21|24189.21|24151.21|24183.65|24145.65|10
1620967340000|2021-05-14 04:42:20|24190.56|24152.56|24192.07|24154.07|24193.28|24155.28|24189.57|24151.57|10
1620967350000|2021-05-14 04:42:30|24190.4|24152.4|24196.04|24158.04|24196.04|24158.04|24190.4|24152.4|10
1620967360000|2021-05-14 04:42:40|24199.97|24161.97|24208.01|24170.01|24208.52|24170.52|24199.97|24161.97|10
1620967370000|2021-05-14 04:42:50|24209.04|24171.04|24206.35|24168.35|24213.92|24175.92|24206.35|24168.35|10
1620967380000|2021-05-14 04:43:00|24203.13|24165.13|24194.73|24156.73|24203.13|24165.13|24194.25|24156.25|10
1620967390000|2021-05-14 04:43:10|24194.15|24156.15|24195.09|24157.09|24195.6|24157.6|24194.15|24156.15|10
1620967400000|2021-05-14 04:43:20|24194.65|24156.65|24183.82|24145.82|24194.65|24156.65|24183.82|24145.82|10
1620967410000|2021-05-14 04:43:30|24182.35|24144.35|24187.76|24149.76|24188.53|24150.53|24182.35|24144.35|10
1620967420000|2021-05-14 04:43:40|24187.84|24149.84|24188.62|24150.62|24188.62|24150.62|24186.25|24148.25|10
1620967430000|2021-05-14 04:43:50|24189.31|24151.31|24198.51|24160.51|24198.52|24160.52|24189.31|24151.31|10
1620967440000|2021-05-14 04:44:00|24200.84|24162.84|24209.92|24171.92|24209.92|24171.92|24200.68|24162.68|10
1620967450000|2021-05-14 04:44:10|24210.84|24172.84|24209.31|24171.31|24215.5|24177.5|24209.31|24171.31|10
1620967460000|2021-05-14 04:44:20|24206.97|24168.97|24204.29|24166.29|24206.97|24168.97|24203.16|24165.16|10
1620967470000|2021-05-14 04:44:30|24204.72|24166.72|24207.49|24169.49|24207.49|24169.49|24204.19|24166.19|10
1620967480000|2021-05-14 04:44:40|24208.51|24170.51|24209.97|24171.97|24209.97|24171.97|24208.3|24170.3|10
1620967490000|2021-05-14 04:44:50|24209.03|24171.03|24209.69|24171.69|24209.86|24171.86|24207.27|24169.27|10
1620967500000|2021-05-14 04:45:00|24207.86|24169.86|24217.01|24179.01|24217.01|24179.01|24207.22|24169.22|10
1620967510000|2021-05-14 04:45:10|24221.26|24183.26|24226.23|24188.23|24226.23|24188.23|24221.26|24183.26|10
1620967520000|2021-05-14 04:45:20|24229.26|24191.26|24241.95|24203.95|24242.9|24204.9|24229.26|24191.26|10
1620967530000|2021-05-14 04:45:30|24243.31|24205.31|24247.54|24209.54|24247.54|24209.54|24243.31|24205.31|10
1620967540000|2021-05-14 04:45:40|24248.04|24210.04|24243.11|24205.11|24248.63|24210.63|24241.72|24203.72|10
1620967550000|2021-05-14 04:45:50|24242.66|24204.66|24249.9|24211.9|24250.35|24212.35|24242.66|24204.66|10
1620967560000|2021-05-14 04:46:00|24250.79|24212.79|24256.4|24218.4|24256.4|24218.4|24249.87|24211.87|10
1620967570000|2021-05-14 04:46:10|24257.26|24219.26|24266.35|24228.35|24266.35|24228.35|24257.26|24219.26|10
1620967580000|2021-05-14 04:46:20|24267.36|24229.36|24269.5|24231.5|24269.5|24231.5|24267.36|24229.36|10
1620967590000|2021-05-14 04:46:30|24276.26|24238.26|24281.34|24243.34|24281.34|24243.34|24276.26|24238.26|10
1620967600000|2021-05-14 04:46:40|24281.04|24243.04|24300.29|24262.29|24301.09|24263.09|24281.04|24243.04|10
1620967610000|2021-05-14 04:46:50|24304.48|24266.48|24329.58|24291.58|24329.58|24291.58|24304.48|24266.48|10
1620967620000|2021-05-14 04:47:00|24332.03|24294.03|24332.36|24294.36|24333.96|24295.96|24331.88|24293.88|10
1620967630000|2021-05-14 04:47:10|24333.5|24295.5|24333.08|24295.08|24335.57|24297.57|24333.08|24295.08|10
1620967640000|2021-05-14 04:47:20|24330.49|24292.49|24328.99|24290.99|24330.49|24292.49|24327.59|24289.59|10
1620967650000|2021-05-14 04:47:30|24328.59|24290.59|24325.12|24287.12|24329.14|24291.14|24325.12|24287.12|10
1620967660000|2021-05-14 04:47:40|24324.72|24286.72|24329.11|24291.11|24329.11|24291.11|24324.6|24286.6|10
1620967670000|2021-05-14 04:47:50|24332.45|24294.45|24337.96|24299.96|24337.96|24299.96|24332.45|24294.45|10
1620967680000|2021-05-14 04:48:00|24339.41|24301.41|24341.01|24303.01|24341.38|24303.38|24339.41|24301.41|10
1620967690000|2021-05-14 04:48:10|24340.47|24302.47|24353.5|24315.5|24353.5|24315.5|24340.47|24302.47|10
1620967700000|2021-05-14 04:48:20|24354.9|24316.9|24372.3|24334.3|24372.56|24334.56|24354.9|24316.9|10
1620967710000|2021-05-14 04:48:30|24373.45|24335.45|24392.7|24354.7|24392.7|24354.7|24373.45|24335.45|10
1620967720000|2021-05-14 04:48:40|24392.83|24354.83|24397.36|24359.36|24397.36|24359.36|24391.16|24353.16|10
1620967730000|2021-05-14 04:48:50|24397.18|24359.18|24403.97|24365.97|24403.97|24365.97|24397.18|24359.18|10
1620967740000|2021-05-14 04:49:00|24404.39|24366.39|24406.43|24368.43|24408.42|24370.42|24404.39|24366.39|10
1620967750000|2021-05-14 04:49:10|24411.74|24373.74|24415.07|24377.07|24416.08|24378.08|24411.43|24373.43|10
1620967760000|2021-05-14 04:49:20|24411.97|24373.97|24418.6|24380.6|24418.6|24380.6|24410.68|24372.68|10
1620967770000|2021-05-14 04:49:30|24419.8|24381.8|24421.31|24383.31|24421.31|24383.31|24419.38|24381.38|10
1620967780000|2021-05-14 04:49:40|24421.57|24383.57|24418.03|24380.03|24421.57|24383.57|24417.95|24379.95|10
1620967790000|2021-05-14 04:49:50|24417.21|24379.21|24410.75|24372.75|24417.42|24379.42|24410.75|24372.75|10
1620967800000|2021-05-14 04:50:00|24411.78|24373.78|24416.28|24378.28|24417.38|24379.38|24410.55|24372.55|10
1620967810000|2021-05-14 04:50:10|24416.26|24378.26|24420.42|24382.42|24420.48|24382.48|24416.26|24378.26|10
1620967820000|2021-05-14 04:50:20|24420.66|24382.66|24421.64|24383.64|24422.55|24384.55|24420.02|24382.02|10
1620967830000|2021-05-14 04:50:30|24421.22|24383.22|24445.46|24407.46|24445.46|24407.46|24421.22|24383.22|10
1620967840000|2021-05-14 04:50:40|24451.74|24413.74|24459|24421|24460.2|24422.2|24451.74|24413.74|10
1620967850000|2021-05-14 04:50:50|24459.87|24421.87|24455.08|24417.08|24460.68|24422.68|24455.08|24417.08|10
1620967860000|2021-05-14 04:51:00|24454.85|24416.85|24451.7|24413.7|24454.85|24416.85|24451.56|24413.56|10
1620967870000|2021-05-14 04:51:10|24451.71|24413.71|24465.75|24427.75|24465.75|24427.75|24450.2|24412.2|10
1620967880000|2021-05-14 04:51:20|24465.74|24427.74|24471.56|24433.56|24471.56|24433.56|24465.74|24427.74|10
1620967890000|2021-05-14 04:51:30|24472.72|24434.72|24478.52|24440.52|24478.52|24440.52|24472.72|24434.72|10
1620967900000|2021-05-14 04:51:40|24477.03|24439.03|24480.85|24442.85|24480.85|24442.85|24477.03|24439.03|9
1620967910000|2021-05-14 04:51:50|24479.77|24441.77|24470.88|24432.88|24479.77|24441.77|24470.88|24432.88|9
1620967920000|2021-05-14 04:52:00|24470.02|24432.02|24466.45|24428.45|24470.02|24432.02|24465.62|24427.62|10
1620967930000|2021-05-14 04:52:10|24466.73|24428.73|24471.19|24433.19|24471.47|24433.47|24466.73|24428.73|9
1620967940000|2021-05-14 04:52:20|24471.2|24433.2|24466.14|24428.14|24472.02|24434.02|24466.14|24428.14|10
1620967950000|2021-05-14 04:52:30|24463.29|24425.29|24444.42|24406.42|24463.29|24425.29|24444.42|24406.42|10
1620967960000|2021-05-14 04:52:40|24442.67|24404.67|24419.63|24381.63|24442.67|24404.67|24419.63|24381.63|10
1620967970000|2021-05-14 04:52:50|24418.13|24380.13|24406.81|24368.81|24418.13|24380.13|24406.81|24368.81|9
1620967980000|2021-05-14 04:53:00|24406.93|24368.93|24404.93|24366.93|24406.93|24368.93|24403.91|24365.91|10
1620967990000|2021-05-14 04:53:10|24404.19|24366.19|24397.54|24359.54|24404.19|24366.19|24397.54|24359.54|10
1620968000000|2021-05-14 04:53:20|24397.16|24359.16|24386.94|24348.94|24397.16|24359.16|24386.94|24348.94|10
1620968010000|2021-05-14 04:53:30|24387.52|24349.52|24377.13|24339.13|24387.74|24349.74|24376.51|24338.51|10
1620968020000|2021-05-14 04:53:40|24374.14|24336.14|24356.74|24318.74|24374.14|24336.14|24356.74|24318.74|10
1620968030000|2021-05-14 04:53:50|24353.19|24315.19|24353.74|24315.74|24354.66|24316.66|24352.7|24314.7|10
1620968040000|2021-05-14 04:54:00|24351.62|24313.62|24343.84|24305.84|24352.28|24314.28|24343.84|24305.84|10
1620968050000|2021-05-14 04:54:10|24334.53|24296.53|24318.04|24280.04|24334.53|24296.53|24318.04|24280.04|10
1620968060000|2021-05-14 04:54:20|24316.2|24278.2|24302.53|24264.53|24316.2|24278.2|24300.68|24262.68|10
1620968070000|2021-05-14 04:54:30|24299.85|24261.85|24299.96|24261.96|24301.21|24263.21|24298.28|24260.28|10
1620968080000|2021-05-14 04:54:40|24298.6|24260.6|24295.02|24257.02|24299.97|24261.97|24295.02|24257.02|10
1620968090000|2021-05-14 04:54:50|24294.99|24256.99|24288.59|24250.59|24294.99|24256.99|24288.41|24250.41|10
1620968100000|2021-05-14 04:55:00|24287.61|24249.61|24299.72|24261.72|24299.72|24261.72|24287.61|24249.61|10
1620968110000|2021-05-14 04:55:10|24300.68|24262.68|24301.1|24263.1|24302.86|24264.86|24300.68|24262.68|10
1620968120000|2021-05-14 04:55:20|24298.41|24260.41|24297.1|24259.1|24299.56|24261.56|24296.41|24258.41|10
1620968130000|2021-05-14 04:55:30|24293.91|24255.91|24285.34|24247.34|24294.45|24256.45|24285.34|24247.34|10
1620968140000|2021-05-14 04:55:40|24283.74|24245.74|24274.14|24236.14|24283.74|24245.74|24273.95|24235.95|10
1620968150000|2021-05-14 04:55:50|24274.23|24236.23|24278.37|24240.37|24279.1|24241.1|24274.23|24236.23|10
1620968160000|2021-05-14 04:56:00|24277.13|24239.13|24266.69|24228.69|24277.13|24239.13|24266.69|24228.69|10
1620968170000|2021-05-14 04:56:10|24264.5|24226.5|24259.44|24221.44|24264.5|24226.5|24259.44|24221.44|10
1620968180000|2021-05-14 04:56:20|24258.47|24220.47|24253|24215|24258.47|24220.47|24253|24215|10
1620968190000|2021-05-14 04:56:30|24252.81|24214.81|24251.66|24213.66|24252.81|24214.81|24250.71|24212.71|10
1620968200000|2021-05-14 04:56:40|24250.85|24212.85|24256.63|24218.63|24257.4|24219.4|24250.85|24212.85|9
1620968210000|2021-05-14 04:56:50|24258.71|24220.71|24259.3|24221.3|24260.58|24222.58|24258.41|24220.41|10
1620968220000|2021-05-14 04:57:00|24259.21|24221.21|24262.88|24224.88|24262.88|24224.88|24255.18|24217.18|10
1620968230000|2021-05-14 04:57:10|24264.47|24226.47|24276.24|24238.24|24276.24|24238.24|24264.47|24226.47|10
1620968240000|2021-05-14 04:57:20|24276.47|24238.47|24279.89|24241.89|24279.97|24241.97|24275.74|24237.74|10
1620968250000|2021-05-14 04:57:30|24280.28|24242.28|24297.08|24259.08|24297.08|24259.08|24280.28|24242.28|10
1620968260000|2021-05-14 04:57:40|24300.99|24262.99|24315.8|24277.8|24317.38|24279.38|24300.99|24262.99|10
1620968270000|2021-05-14 04:57:50|24315.21|24277.21|24324.1|24286.1|24324.38|24286.38|24314.93|24276.93|10
1620968280000|2021-05-14 04:58:00|24323.31|24285.31|24328.69|24290.69|24328.69|24290.69|24323.09|24285.09|10
1620968290000|2021-05-14 04:58:10|24329.95|24291.95|24332.94|24294.94|24332.94|24294.94|24329.95|24291.95|10
1620968300000|2021-05-14 04:58:20|24332.76|24294.76|24336.38|24298.38|24336.38|24298.38|24329.54|24291.54|10
1620968310000|2021-05-14 04:58:30|24337.53|24299.53|24357.2|24319.2|24357.31|24319.31|24337.53|24299.53|10
1620968320000|2021-05-14 04:58:40|24360.52|24322.52|24372.3|24334.3|24372.3|24334.3|24359.28|24321.28|10
1620968330000|2021-05-14 04:58:50|24374.05|24336.05|24380.31|24342.31|24380.31|24342.31|24372.9|24334.9|10
1620968340000|2021-05-14 04:59:00|24380.55|24342.55|24381.66|24343.66|24382.87|24344.87|24380.55|24342.55|10
1620968350000|2021-05-14 04:59:10|24379.1|24341.1|24365.46|24327.46|24379.1|24341.1|24364.86|24326.86|10
1620968360000|2021-05-14 04:59:20|24363.93|24325.93|24370.07|24332.07|24370.07|24332.07|24363.93|24325.93|10
1620968370000|2021-05-14 04:59:30|24371.03|24333.03|24377.22|24339.22|24377.22|24339.22|24371.03|24333.03|10
1620968380000|2021-05-14 04:59:40|24377.68|24339.68|24393.55|24355.55|24394.03|24356.03|24377.68|24339.68|10
1620968390000|2021-05-14 04:59:50|24395.33|24357.33|24400.05|24362.05|24400.67|24362.67|24395.33|24357.33|10
1620968400000|2021-05-14 05:00:00|24401.23|24363.23|24414.51|24376.51|24414.6|24376.6|24401.23|24363.23|10
1620968410000|2021-05-14 05:00:10|24414.99|24376.99|24424.02|24386.02|24424.3|24386.3|24414.99|24376.99|10
1620968420000|2021-05-14 05:00:20|24426.05|24388.05|24428.5|24390.5|24430.31|24392.31|24425.83|24387.83|10
1620968430000|2021-05-14 05:00:30|24429.14|24391.14|24441.38|24403.38|24441.38|24403.38|24429.14|24391.14|10
1620968440000|2021-05-14 05:00:40|24442.9|24404.9|24436.48|24398.48|24442.9|24404.9|24436.31|24398.31|10
1620968450000|2021-05-14 05:00:50|24439.64|24401.64|24440.94|24402.94|24441.5|24403.5|24438.69|24400.69|10
1620968460000|2021-05-14 05:01:00|24440.25|24402.25|24446.32|24408.32|24446.32|24408.32|24440.13|24402.13|10
1620968470000|2021-05-14 05:01:10|24446.2|24408.2|24447.63|24409.63|24448.56|24410.56|24444.83|24406.83|10
1620968480000|2021-05-14 05:01:20|24447.97|24409.97|24445.03|24407.03|24447.97|24409.97|24443.99|24405.99|10
1620968490000|2021-05-14 05:01:30|24446.09|24408.09|24443.06|24405.06|24446.09|24408.09|24442.88|24404.88|10
1620968500000|2021-05-14 05:01:40|24444.37|24406.37|24448|24410|24448|24410|24444.37|24406.37|10
1620968510000|2021-05-14 05:01:50|24448.18|24410.18|24452.34|24414.34|24452.34|24414.34|24448.18|24410.18|10
1620968520000|2021-05-14 05:02:00|24450.37|24412.37|24448.64|24410.64|24451.02|24413.02|24448.04|24410.04|10
1620968530000|2021-05-14 05:02:10|24448.2|24410.2|24435.82|24397.82|24448.2|24410.2|24435.82|24397.82|10
1620968540000|2021-05-14 05:02:20|24437.04|24399.04|24435.01|24397.01|24437.04|24399.04|24431.97|24393.97|10
1620968550000|2021-05-14 05:02:30|24435.66|24397.66|24421.95|24383.95|24435.66|24397.66|24421.95|24383.95|10
1620968560000|2021-05-14 05:02:40|24421.65|24383.65|24423.29|24385.29|24423.29|24385.29|24419.22|24381.22|10
1620968570000|2021-05-14 05:02:50|24424.24|24386.24|24433.8|24395.8|24433.8|24395.8|24424.24|24386.24|10
1620968580000|2021-05-14 05:03:00|24434.93|24396.93|24442.31|24404.31|24442.31|24404.31|24434.93|24396.93|10
1620968590000|2021-05-14 05:03:10|24442.87|24404.87|24449.47|24411.47|24451.34|24413.34|24442.87|24404.87|10
1620968600000|2021-05-14 05:03:20|24448.4|24410.4|24448.46|24410.46|24448.46|24410.46|24445.71|24407.71|9
1620968610000|2021-05-14 05:03:30|24448.35|24410.35|24444.65|24406.65|24448.41|24410.41|24444.65|24406.65|10
1620968620000|2021-05-14 05:03:40|24444.06|24406.06|24441.37|24403.37|24444.34|24406.34|24441.37|24403.37|10
1620968630000|2021-05-14 05:03:50|24440.89|24402.89|24433.05|24395.05|24440.89|24402.89|24433.05|24395.05|10
1620968640000|2021-05-14 05:04:00|24431.76|24393.76|24433.51|24395.51|24437.18|24399.18|24430.01|24392.01|10
1620968650000|2021-05-14 05:04:10|24434.09|24396.09|24430.95|24392.95|24434.09|24396.09|24430.84|24392.84|10
1620968660000|2021-05-14 05:04:20|24431.38|24393.38|24428.84|24390.84|24431.59|24393.59|24428.84|24390.84|10
1620968670000|2021-05-14 05:04:30|24427.34|24389.34|24429.01|24391.01|24430.92|24392.92|24427.34|24389.34|10
1620968680000|2021-05-14 05:04:40|24429.48|24391.48|24425.73|24387.73|24429.48|24391.48|24425.73|24387.73|10
1620968690000|2021-05-14 05:04:50|24422.69|24384.69|24412.04|24374.04|24423.33|24385.33|24412.04|24374.04|10
1620968700000|2021-05-14 05:05:00|24410.63|24372.63|24400.06|24362.06|24410.63|24372.63|24399.78|24361.78|10
1620968710000|2021-05-14 05:05:10|24397.09|24359.09|24380.95|24342.95|24397.09|24359.09|24380.95|24342.95|10
1620968720000|2021-05-14 05:05:20|24381|24343|24372.83|24334.83|24381|24343|24372.83|24334.83|10
1620968730000|2021-05-14 05:05:30|24372.99|24334.99|24368.27|24330.27|24374.32|24336.32|24367.51|24329.51|10
1620968740000|2021-05-14 05:05:40|24366.06|24328.06|24360|24322|24366.06|24328.06|24359.49|24321.49|10
1620968750000|2021-05-14 05:05:50|24359.13|24321.13|24352.73|24314.73|24359.13|24321.13|24351.99|24313.99|10
1620968760000|2021-05-14 05:06:00|24352.75|24314.75|24358.84|24320.84|24358.84|24320.84|24349.26|24311.26|10
1620968770000|2021-05-14 05:06:10|24359.66|24321.66|24365.48|24327.48|24365.48|24327.48|24359.66|24321.66|10
1620968780000|2021-05-14 05:06:20|24365.76|24327.76|24378.09|24340.09|24378.09|24340.09|24365.76|24327.76|10
1620968790000|2021-05-14 05:06:30|24378.67|24340.67|24392.73|24354.73|24392.73|24354.73|24378.67|24340.67|10
1620968800000|2021-05-14 05:06:40|24392.4|24354.4|24390.01|24352.01|24393.26|24355.26|24390.01|24352.01|10
1620968810000|2021-05-14 05:06:50|24389.94|24351.94|24387.31|24349.31|24390|24352|24386.31|24348.31|10
1620968820000|2021-05-14 05:07:00|24387.4|24349.4|24385.28|24347.28|24389.15|24351.15|24385.28|24347.28|10
1620968830000|2021-05-14 05:07:10|24383.74|24345.74|24377.05|24339.05|24383.76|24345.76|24377.05|24339.05|10
1620968840000|2021-05-14 05:07:20|24377.03|24339.03|24371.21|24333.21|24377.03|24339.03|24369.91|24331.91|10
1620968850000|2021-05-14 05:07:30|24370.53|24332.53|24354.09|24316.09|24370.53|24332.53|24354.09|24316.09|10
1620968860000|2021-05-14 05:07:40|24354.25|24316.25|24342.07|24304.07|24354.25|24316.25|24342.07|24304.07|10
1620968870000|2021-05-14 05:07:50|24342.6|24304.6|24338.62|24300.62|24342.6|24304.6|24336.17|24298.17|10
1620968880000|2021-05-14 05:08:00|24338.88|24300.88|24347.79|24309.79|24347.79|24309.79|24335.32|24297.32|10
1620968890000|2021-05-14 05:08:10|24347.64|24309.64|24359.53|24321.53|24359.53|24321.53|24347.64|24309.64|10
1620968900000|2021-05-14 05:08:20|24361.06|24323.06|24383.25|24345.25|24383.25|24345.25|24361.06|24323.06|10
1620968910000|2021-05-14 05:08:30|24383.53|24345.53|24384.38|24346.38|24384.38|24346.38|24381.42|24343.42|10
1620968920000|2021-05-14 05:08:40|24384|24346|24384.13|24346.13|24385.53|24347.53|24383.25|24345.25|10
1620968930000|2021-05-14 05:08:50|24384.11|24346.11|24375.52|24337.52|24384.11|24346.11|24374.85|24336.85|10
1620968940000|2021-05-14 05:09:00|24375.47|24337.47|24374.55|24336.55|24375.47|24337.47|24371.28|24333.28|10
1620968950000|2021-05-14 05:09:10|24374.21|24336.21|24379.07|24341.07|24379.07|24341.07|24374.21|24336.21|9
1620968960000|2021-05-14 05:09:20|24381.21|24343.21|24392.87|24354.87|24392.87|24354.87|24381.19|24343.19|10
1620968970000|2021-05-14 05:09:30|24393.34|24355.34|24397.81|24359.81|24397.81|24359.81|24393.34|24355.34|10
1620968980000|2021-05-14 05:09:40|24399.71|24361.71|24410.26|24372.26|24410.26|24372.26|24399.71|24361.71|10
1620968990000|2021-05-14 05:09:50|24411.11|24373.11|24416.85|24378.85|24416.85|24378.85|24410.76|24372.76|10
1620969000000|2021-05-14 05:10:00|24415.63|24377.63|24411.21|24373.21|24415.63|24377.63|24411.21|24373.21|10
1620969010000|2021-05-14 05:10:10|24410.77|24372.77|24408.37|24370.37|24412.11|24374.11|24408.37|24370.37|10
1620969020000|2021-05-14 05:10:20|24408.88|24370.88|24409.67|24371.67|24409.67|24371.67|24406.54|24368.54|10
1620969030000|2021-05-14 05:10:30|24409.32|24371.32|24409.71|24371.71|24410.64|24372.64|24409.26|24371.26|10
1620969040000|2021-05-14 05:10:40|24409.27|24371.27|24411.78|24373.78|24411.78|24373.78|24407.64|24369.64|10
1620969050000|2021-05-14 05:10:50|24412.51|24374.51|24418.86|24380.86|24418.86|24380.86|24412.51|24374.51|10
1620969060000|2021-05-14 05:11:00|24420.28|24382.28|24420.18|24382.18|24421.88|24383.88|24419.67|24381.67|10
1620969070000|2021-05-14 05:11:10|24419.76|24381.76|24419.66|24381.66|24420.4|24382.4|24417.39|24379.39|10
1620969080000|2021-05-14 05:11:20|24421.18|24383.18|24423.14|24385.14|24423.19|24385.19|24421.18|24383.18|10
1620969090000|2021-05-14 05:11:30|24421.29|24383.29|24421.81|24383.81|24423.22|24385.22|24420.44|24382.44|10
1620969100000|2021-05-14 05:11:40|24421.88|24383.88|24430.36|24392.36|24430.36|24392.36|24421.88|24383.88|10
1620969110000|2021-05-14 05:11:50|24431.16|24393.16|24436|24398|24438.09|24400.09|24431.16|24393.16|10
1620969120000|2021-05-14 05:12:00|24435.96|24397.96|24447.74|24409.74|24447.74|24409.74|24435.96|24397.96|9
1620969130000|2021-05-14 05:12:10|24447.63|24409.63|24448.19|24410.19|24449.08|24411.08|24447.17|24409.17|10
1620969140000|2021-05-14 05:12:20|24447.3|24409.3|24451.63|24413.63|24453.92|24415.92|24447.3|24409.3|10
1620969150000|2021-05-14 05:12:30|24452.26|24414.26|24465.66|24427.66|24465.66|24427.66|24452.26|24414.26|10
1620969160000|2021-05-14 05:12:40|24465.72|24427.72|24467.58|24429.58|24468.01|24430.01|24465.72|24427.72|10
1620969170000|2021-05-14 05:12:50|24468.09|24430.09|24463.29|24425.29|24468.09|24430.09|24463.29|24425.29|10
1620969180000|2021-05-14 05:13:00|24463.1|24425.1|24471.72|24433.72|24471.74|24433.74|24462.83|24424.83|10
1620969190000|2021-05-14 05:13:10|24470.92|24432.92|24474.61|24436.61|24474.61|24436.61|24470.92|24432.92|10
1620969200000|2021-05-14 05:13:20|24474.33|24436.33|24484.21|24446.21|24484.21|24446.21|24474.33|24436.33|10
1620969210000|2021-05-14 05:13:30|24484.69|24446.69|24491|24453|24491|24453|24484.69|24446.69|10
1620969220000|2021-05-14 05:13:40|24490.81|24452.81|24501.96|24463.96|24502|24464|24490.81|24452.81|10
1620969230000|2021-05-14 05:13:50|24502.63|24464.63|24511.4|24473.4|24511.46|24473.46|24502.63|24464.63|10
1620969240000|2021-05-14 05:14:00|24511.83|24473.83|24516.41|24478.41|24517.1|24479.1|24511.66|24473.66|10
1620969250000|2021-05-14 05:14:10|24516.91|24478.91|24520.06|24482.06|24520.06|24482.06|24516.91|24478.91|10
1620969260000|2021-05-14 05:14:20|24520.8|24482.8|24523.51|24485.51|24523.51|24485.51|24520.8|24482.8|10
1620969270000|2021-05-14 05:14:30|24523.85|24485.85|24527.12|24489.12|24528.23|24490.23|24523.65|24485.65|10
1620969280000|2021-05-14 05:14:40|24527.49|24489.49|24529.2|24491.2|24530.82|24492.82|24527.49|24489.49|10
1620969290000|2021-05-14 05:14:50|24529.71|24491.71|24528.51|24490.51|24530.16|24492.16|24528.51|24490.51|10
1620969300000|2021-05-14 05:15:00|24530.12|24492.12|24533.31|24495.31|24535.64|24497.64|24529.84|24491.84|10
1620969310000|2021-05-14 05:15:10|24533.63|24495.63|24528.57|24490.57|24533.63|24495.63|24528.57|24490.57|10
1620969320000|2021-05-14 05:15:20|24527.66|24489.66|24526.64|24488.64|24528.49|24490.49|24525.71|24487.71|10
1620969330000|2021-05-14 05:15:30|24526.27|24488.27|24523.17|24485.17|24527.06|24489.06|24523.17|24485.17|10
1620969340000|2021-05-14 05:15:40|24522.71|24484.71|24517.06|24479.06|24522.71|24484.71|24517.06|24479.06|10
1620969350000|2021-05-14 05:15:50|24516.82|24478.82|24509.36|24471.36|24516.82|24478.82|24509.36|24471.36|10
1620969360000|2021-05-14 05:16:00|24509.93|24471.93|24500.93|24462.93|24511.13|24473.13|24500.93|24462.93|10
1620969370000|2021-05-14 05:16:10|24501.12|24463.12|24497.73|24459.73|24501.24|24463.24|24497.73|24459.73|10
1620969380000|2021-05-14 05:16:20|24498.83|24460.83|24501.99|24463.99|24502.41|24464.41|24498.83|24460.83|10
1620969390000|2021-05-14 05:16:30|24501.22|24463.22|24501.4|24463.4|24502.11|24464.11|24500.41|24462.41|10
1620969400000|2021-05-14 05:16:40|24500.93|24462.93|24501.98|24463.98|24503.12|24465.12|24500.93|24462.93|10
1620969410000|2021-05-14 05:16:50|24503.72|24465.72|24509.3|24471.3|24509.3|24471.3|24503.72|24465.72|10
1620969420000|2021-05-14 05:17:00|24510.98|24472.98|24506.28|24468.28|24511.31|24473.31|24506.28|24468.28|10
1620969430000|2021-05-14 05:17:10|24506.59|24468.59|24504.69|24466.69|24506.73|24468.73|24504.69|24466.69|10
1620969440000|2021-05-14 05:17:20|24505.32|24467.32|24508.78|24470.78|24512.83|24474.83|24505.32|24467.32|10
1620969450000|2021-05-14 05:17:30|24509.29|24471.29|24514.81|24476.81|24517.26|24479.26|24509.29|24471.29|10
1620969460000|2021-05-14 05:17:40|24515.27|24477.27|24510.39|24472.39|24516.26|24478.26|24510.39|24472.39|10
1620969470000|2021-05-14 05:17:50|24509.81|24471.81|24510.4|24472.4|24511.01|24473.01|24509.81|24471.81|9
1620969480000|2021-05-14 05:18:00|24509.43|24471.43|24503.77|24465.77|24510.38|24472.38|24503.77|24465.77|10
1620969490000|2021-05-14 05:18:10|24502.84|24464.84|24505.44|24467.44|24507.21|24469.21|24502.84|24464.84|10
1620969500000|2021-05-14 05:18:20|24506.53|24468.53|24499.87|24461.87|24506.99|24468.99|24499.87|24461.87|10
1620969510000|2021-05-14 05:18:30|24499.06|24461.06|24497.17|24459.17|24499.06|24461.06|24495.31|24457.31|10
1620969520000|2021-05-14 05:18:40|24497.47|24459.47|24493.65|24455.65|24498.01|24460.01|24493.65|24455.65|10
1620969530000|2021-05-14 05:18:50|24494.33|24456.33|24492.79|24454.79|24495.38|24457.38|24492.79|24454.79|10
1620969540000|2021-05-14 05:19:00|24493.08|24455.08|24489.55|24451.55|24493.43|24455.43|24489.55|24451.55|10
1620969550000|2021-05-14 05:19:10|24490.11|24452.11|24486.43|24448.43|24490.11|24452.11|24484.63|24446.63|10
1620969560000|2021-05-14 05:19:20|24487.16|24449.16|24492.92|24454.92|24493.1|24455.1|24486.44|24448.44|10
1620969570000|2021-05-14 05:19:30|24493.9|24455.9|24491.26|24453.26|24493.99|24455.99|24489.77|24451.77|10
1620969580000|2021-05-14 05:19:40|24490.9|24452.9|24487.81|24449.81|24490.9|24452.9|24487.81|24449.81|10
1620969590000|2021-05-14 05:19:50|24486.37|24448.37|24485.61|24447.61|24487.71|24449.71|24485.61|24447.61|10
1620969600000|2021-05-14 05:20:00|24485.47|24447.47|24479.51|24441.51|24485.47|24447.47|24479.37|24441.37|10
1620969610000|2021-05-14 05:20:10|24478.95|24440.95|24489.85|24451.85|24489.85|24451.85|24478.95|24440.95|10
1620969620000|2021-05-14 05:20:20|24489.95|24451.95|24502.97|24464.97|24502.97|24464.97|24489.95|24451.95|10
1620969630000|2021-05-14 05:20:30|24503.57|24465.57|24502.93|24464.93|24506.72|24468.72|24502.29|24464.29|10
1620969640000|2021-05-14 05:20:40|24503.56|24465.56|24496.21|24458.21|24503.56|24465.56|24496.21|24458.21|10
1620969650000|2021-05-14 05:20:50|24496.94|24458.94|24492.27|24454.27|24496.94|24458.94|24492.27|24454.27|10
1620969660000|2021-05-14 05:21:00|24490.83|24452.83|24477.28|24439.28|24490.83|24452.83|24477.28|24439.28|10
1620969670000|2021-05-14 05:21:10|24477.93|24439.93|24473.73|24435.73|24477.93|24439.93|24473.73|24435.73|10
1620969680000|2021-05-14 05:21:20|24474|24436|24469.27|24431.27|24474|24436|24467.58|24429.58|10
1620969690000|2021-05-14 05:21:30|24470.45|24432.45|24470.16|24432.16|24471.04|24433.04|24470.16|24432.16|10
1620969700000|2021-05-14 05:21:40|24470.13|24432.13|24468.33|24430.33|24470.45|24432.45|24468.33|24430.33|10
1620969710000|2021-05-14 05:21:50|24469.75|24431.75|24474.72|24436.72|24474.72|24436.72|24469.75|24431.75|10
1620969720000|2021-05-14 05:22:00|24473.83|24435.83|24475.08|24437.08|24475.39|24437.39|24472.96|24434.96|10
1620969730000|2021-05-14 05:22:10|24475.78|24437.78|24473.48|24435.48|24477.69|24439.69|24473.48|24435.48|10
1620969740000|2021-05-14 05:22:20|24476.84|24438.84|24479.97|24441.97|24480.11|24442.11|24476.41|24438.41|10
1620969750000|2021-05-14 05:22:30|24480.04|24442.04|24486.72|24448.72|24486.72|24448.72|24480.04|24442.04|10
1620969760000|2021-05-14 05:22:40|24486.81|24448.81|24486.96|24448.96|24486.96|24448.96|24485.87|24447.87|10
1620969770000|2021-05-14 05:22:50|24486.95|24448.95|24488.54|24450.54|24489.27|24451.27|24486.95|24448.95|10
1620969780000|2021-05-14 05:23:00|24486.71|24448.71|24479.32|24441.32|24487.32|24449.32|24479.32|24441.32|10
1620969790000|2021-05-14 05:23:10|24478.95|24440.95|24470.06|24432.06|24479.27|24441.27|24470.06|24432.06|10
1620969800000|2021-05-14 05:23:20|24469.73|24431.73|24465.25|24427.25|24469.73|24431.73|24463.26|24425.26|10
1620969810000|2021-05-14 05:23:30|24465.6|24427.6|24459|24421|24466.62|24428.62|24459|24421|10
1620969820000|2021-05-14 05:23:40|24459.21|24421.21|24449.5|24411.5|24459.21|24421.21|24449.5|24411.5|10
1620969830000|2021-05-14 05:23:50|24447.73|24409.73|24450.35|24412.35|24450.35|24412.35|24446.45|24408.45|10
1620969840000|2021-05-14 05:24:00|24450.07|24412.07|24445.89|24407.89|24451.5|24413.5|24445.89|24407.89|10
1620969850000|2021-05-14 05:24:10|24446.1|24408.1|24452.04|24414.04|24452.04|24414.04|24443.64|24405.64|10
1620969860000|2021-05-14 05:24:20|24453.55|24415.55|24460.16|24422.16|24460.8|24422.8|24453.55|24415.55|10
1620969870000|2021-05-14 05:24:30|24461.92|24423.92|24461.66|24423.66|24462.58|24424.58|24460.9|24422.9|10
1620969880000|2021-05-14 05:24:40|24462.85|24424.85|24462.28|24424.28|24464.6|24426.6|24459.79|24421.79|10
1620969890000|2021-05-14 05:24:50|24463.84|24425.84|24463.97|24425.97|24466.4|24428.4|24462.6|24424.6|10
1620969900000|2021-05-14 05:25:00|24462.9|24424.9|24459.5|24421.5|24462.9|24424.9|24459.5|24421.5|10
1620969910000|2021-05-14 05:25:10|24458.39|24420.39|24451.96|24413.96|24458.48|24420.48|24451.96|24413.96|10
1620969920000|2021-05-14 05:25:20|24452.3|24414.3|24448.41|24410.41|24453.67|24415.67|24448.41|24410.41|10
1620969930000|2021-05-14 05:25:30|24449.2|24411.2|24449.36|24411.36|24450.63|24412.63|24449.2|24411.2|10
1620969940000|2021-05-14 05:25:40|24448.78|24410.78|24444.28|24406.28|24448.78|24410.78|24444.28|24406.28|10
1620969950000|2021-05-14 05:25:50|24443.59|24405.59|24435.09|24397.09|24443.59|24405.59|24435.01|24397.01|10
1620969960000|2021-05-14 05:26:00|24434.74|24396.74|24430.57|24392.57|24434.74|24396.74|24427.84|24389.84|10
1620969970000|2021-05-14 05:26:10|24430.14|24392.14|24440.07|24402.07|24440.07|24402.07|24430.14|24392.14|10
1620969980000|2021-05-14 05:26:20|24442.25|24404.25|24444.01|24406.01|24447.66|24409.66|24442.25|24404.25|10
1620969990000|2021-05-14 05:26:30|24444.5|24406.5|24441.16|24403.16|24444.5|24406.5|24440.97|24402.97|10
1620970000000|2021-05-14 05:26:40|24440.99|24402.99|24430.29|24392.29|24440.99|24402.99|24429.23|24391.23|10
1620970010000|2021-05-14 05:26:50|24430.45|24392.45|24428.28|24390.28|24430.95|24392.95|24425.87|24387.87|10
1620970020000|2021-05-14 05:27:00|24428.41|24390.41|24434.98|24396.98|24434.98|24396.98|24428.41|24390.41|10
1620970030000|2021-05-14 05:27:10|24434.84|24396.84|24434.45|24396.45|24437.8|24399.8|24434.45|24396.45|10
1620970040000|2021-05-14 05:27:20|24434.52|24396.52|24436.71|24398.71|24436.77|24398.77|24434.09|24396.09|10
1620970050000|2021-05-14 05:27:30|24436.16|24398.16|24440.98|24402.98|24440.98|24402.98|24434.73|24396.73|10
1620970060000|2021-05-14 05:27:40|24441.68|24403.68|24449.91|24411.91|24449.91|24411.91|24441.68|24403.68|10
1620970070000|2021-05-14 05:27:50|24450.54|24412.54|24450.48|24412.48|24451.86|24413.86|24449.25|24411.25|9
1620970080000|2021-05-14 05:28:00|24451.54|24413.54|24464.3|24426.3|24464.3|24426.3|24450.84|24412.84|10
1620970090000|2021-05-14 05:28:10|24465.65|24427.65|24475.18|24437.18|24475.18|24437.18|24465.65|24427.65|10
1620970100000|2021-05-14 05:28:20|24475.22|24437.22|24476.87|24438.87|24478.07|24440.07|24475.22|24437.22|10
1620970110000|2021-05-14 05:28:30|24476.89|24438.89|24495.09|24457.09|24495.35|24457.35|24476.89|24438.89|10
1620970120000|2021-05-14 05:28:40|24495.68|24457.68|24487.78|24449.78|24495.68|24457.68|24486.86|24448.86|9
1620970130000|2021-05-14 05:28:50|24487.02|24449.02|24491.12|24453.12|24491.12|24453.12|24487.02|24449.02|10
1620970140000|2021-05-14 05:29:00|24490.78|24452.78|24500.34|24462.34|24501.34|24463.34|24490.78|24452.78|10
1620970150000|2021-05-14 05:29:10|24500.33|24462.33|24504|24466|24505.25|24467.25|24499.98|24461.98|10
1620970160000|2021-05-14 05:29:20|24505.04|24467.04|24513.37|24475.37|24513.37|24475.37|24505.04|24467.04|10
1620970170000|2021-05-14 05:29:30|24513.05|24475.05|24500.54|24462.54|24513.05|24475.05|24500.18|24462.18|10
1620970180000|2021-05-14 05:29:40|24500.2|24462.2|24493.95|24455.95|24500.48|24462.48|24493.95|24455.95|10
1620970190000|2021-05-14 05:29:50|24493.24|24455.24|24489.07|24451.07|24493.24|24455.24|24488.41|24450.41|10
1620970200000|2021-05-14 05:30:00|24488.22|24450.22|24491.67|24453.67|24491.67|24453.67|24486.81|24448.81|10
1620970210000|2021-05-14 05:30:10|24491.91|24453.91|24485.19|24447.19|24491.91|24453.91|24485.19|24447.19|10
1620970220000|2021-05-14 05:30:20|24481.8|24443.8|24470.35|24432.35|24481.8|24443.8|24470.35|24432.35|10
1620970230000|2021-05-14 05:30:30|24468.26|24430.26|24458.27|24420.27|24468.26|24430.26|24458.27|24420.27|10
1620970240000|2021-05-14 05:30:40|24457.98|24419.98|24458.21|24420.21|24458.21|24420.21|24456.86|24418.86|10
1620970250000|2021-05-14 05:30:50|24458.89|24420.89|24454.46|24416.46|24458.89|24420.89|24454.46|24416.46|10
1620970260000|2021-05-14 05:31:00|24455.5|24417.5|24454.95|24416.95|24456.33|24418.33|24454.95|24416.95|10
1620970270000|2021-05-14 05:31:10|24454.56|24416.56|24451.6|24413.6|24455.87|24417.87|24451.6|24413.6|10
1620970280000|2021-05-14 05:31:20|24451.66|24413.66|24447.89|24409.89|24451.82|24413.82|24447.89|24409.89|10
1620970290000|2021-05-14 05:31:30|24447.48|24409.48|24437.13|24399.13|24447.48|24409.48|24436.91|24398.91|10
1620970300000|2021-05-14 05:31:40|24437.26|24399.26|24435.55|24397.55|24437.26|24399.26|24434.02|24396.02|10
1620970310000|2021-05-14 05:31:50|24434.6|24396.6|24432.52|24394.52|24434.6|24396.6|24432.52|24394.52|10
1620970320000|2021-05-14 05:32:00|24433|24395|24424.2|24386.2|24433|24395|24424.2|24386.2|10
1620970330000|2021-05-14 05:32:10|24423.52|24385.52|24417.51|24379.51|24423.52|24385.52|24415.67|24377.67|10
1620970340000|2021-05-14 05:32:20|24417.3|24379.3|24418.54|24380.54|24420.17|24382.17|24417.3|24379.3|9
1620970350000|2021-05-14 05:32:30|24418.37|24380.37|24420.89|24382.89|24420.89|24382.89|24415.93|24377.93|10
1620970360000|2021-05-14 05:32:40|24420.49|24382.49|24418.49|24380.49|24420.49|24382.49|24418.49|24380.49|10
1620970370000|2021-05-14 05:32:50|24418.22|24380.22|24417.63|24379.63|24418.51|24380.51|24417.18|24379.18|9
1620970380000|2021-05-14 05:33:00|24417.57|24379.57|24413.3|24375.3|24417.66|24379.66|24413.3|24375.3|10
1620970390000|2021-05-14 05:33:10|24412.69|24374.69|24412.02|24374.02|24412.95|24374.95|24411.93|24373.93|9
1620970400000|2021-05-14 05:33:20|24411.98|24373.98|24410.14|24372.14|24412.89|24374.89|24409.89|24371.89|10
1620970410000|2021-05-14 05:33:30|24408.18|24370.18|24398.94|24360.94|24408.18|24370.18|24398.87|24360.87|10
1620970420000|2021-05-14 05:33:40|24398.52|24360.52|24399.85|24361.85|24401.26|24363.26|24398.52|24360.52|10
1620970430000|2021-05-14 05:33:50|24399.89|24361.89|24386.3|24348.3|24399.95|24361.95|24386.3|24348.3|10
1620970440000|2021-05-14 05:34:00|24386.01|24348.01|24395.89|24357.89|24396.2|24358.2|24386.01|24348.01|10
1620970450000|2021-05-14 05:34:10|24395.55|24357.55|24393.21|24355.21|24395.55|24357.55|24392.99|24354.99|10
1620970460000|2021-05-14 05:34:20|24394.39|24356.39|24394.97|24356.97|24395.13|24357.13|24391.97|24353.97|10
1620970470000|2021-05-14 05:34:30|24395.77|24357.77|24408.35|24370.35|24408.35|24370.35|24395.1|24357.1|10
1620970480000|2021-05-14 05:34:40|24410.71|24372.71|24427.49|24389.49|24427.49|24389.49|24410.71|24372.71|10
1620970490000|2021-05-14 05:34:50|24428.1|24390.1|24426.2|24388.2|24429.15|24391.15|24425.61|24387.61|10
1620970500000|2021-05-14 05:35:00|24426.61|24388.61|24428.7|24390.7|24428.7|24390.7|24426.42|24388.42|10
1620970510000|2021-05-14 05:35:10|24428.41|24390.41|24425.21|24387.21|24429.03|24391.03|24424.64|24386.64|10
1620970520000|2021-05-14 05:35:20|24424.76|24386.76|24425.84|24387.84|24427.86|24389.86|24424.76|24386.76|10
1620970530000|2021-05-14 05:35:30|24426.35|24388.35|24427.74|24389.74|24432.83|24394.83|24426.1|24388.1|10
1620970540000|2021-05-14 05:35:40|24428.84|24390.84|24434.9|24396.9|24434.9|24396.9|24428.84|24390.84|10
1620970550000|2021-05-14 05:35:50|24435.02|24397.02|24430.54|24392.54|24435.02|24397.02|24430.54|24392.54|10
1620970560000|2021-05-14 05:36:00|24431.11|24393.11|24430.34|24392.34|24431.41|24393.41|24429.53|24391.53|10
1620970570000|2021-05-14 05:36:10|24429.88|24391.88|24437.8|24399.8|24437.8|24399.8|24429.88|24391.88|10
1620970580000|2021-05-14 05:36:20|24439.55|24401.55|24437.15|24399.15|24441.41|24403.41|24437.08|24399.08|10
1620970590000|2021-05-14 05:36:30|24437.49|24399.49|24436.61|24398.61|24438.44|24400.44|24436.61|24398.61|10
1620970600000|2021-05-14 05:36:40|24438.59|24400.59|24437.02|24399.02|24438.59|24400.59|24436.56|24398.56|10
1620970610000|2021-05-14 05:36:50|24437.9|24399.9|24439.32|24401.32|24439.55|24401.55|24436.81|24398.81|10
1620970620000|2021-05-14 05:37:00|24439.73|24401.73|24444.64|24406.64|24444.64|24406.64|24439.29|24401.29|10
1620970630000|2021-05-14 05:37:10|24444.04|24406.04|24447.31|24409.31|24447.31|24409.31|24444.04|24406.04|10
1620970640000|2021-05-14 05:37:20|24447.16|24409.16|24446.78|24408.78|24447.31|24409.31|24445.78|24407.78|10
1620970650000|2021-05-14 05:37:30|24446.98|24408.98|24444.9|24406.9|24447.19|24409.19|24444.9|24406.9|10
1620970660000|2021-05-14 05:37:40|24445.06|24407.06|24451.84|24413.84|24451.84|24413.84|24445.06|24407.06|10
1620970670000|2021-05-14 05:37:50|24451.89|24413.89|24453.47|24415.47|24453.85|24415.85|24451.89|24413.89|10
1620970680000|2021-05-14 05:38:00|24453.83|24415.83|24455.71|24417.71|24455.71|24417.71|24453.83|24415.83|10
1620970690000|2021-05-14 05:38:10|24456.88|24418.88|24462.5|24424.5|24462.5|24424.5|24456.88|24418.88|10
1620970700000|2021-05-14 05:38:20|24463.9|24425.9|24466.49|24428.49|24467.04|24429.04|24463.9|24425.9|10
1620970710000|2021-05-14 05:38:30|24466.31|24428.31|24481.96|24443.96|24481.96|24443.96|24466.3|24428.3|10
1620970720000|2021-05-14 05:38:40|24481.92|24443.92|24491.51|24453.51|24491.51|24453.51|24481.92|24443.92|10
1620970730000|2021-05-14 05:38:50|24491.96|24453.96|24501.74|24463.74|24501.74|24463.74|24491.96|24453.96|10
1620970740000|2021-05-14 05:39:00|24503.21|24465.21|24513.76|24475.76|24513.76|24475.76|24503.21|24465.21|10
1620970750000|2021-05-14 05:39:10|24512.95|24474.95|24512.85|24474.85|24514.14|24476.14|24512.81|24474.81|10
1620970760000|2021-05-14 05:39:20|24513.23|24475.23|24511.88|24473.88|24513.23|24475.23|24511.88|24473.88|10
1620970770000|2021-05-14 05:39:30|24511.37|24473.37|24505.72|24467.72|24511.54|24473.54|24505.68|24467.68|10
1620970780000|2021-05-14 05:39:40|24506.69|24468.69|24503.1|24465.1|24507.29|24469.29|24503.1|24465.1|10
1620970790000|2021-05-14 05:39:50|24504.08|24466.08|24499.29|24461.29|24504.08|24466.08|24495|24457|10
1620970800000|2021-05-14 05:40:00|24497.31|24459.31|24496.37|24458.37|24498.59|24460.59|24495.5|24457.5|10
1620970810000|2021-05-14 05:40:10|24495.72|24457.72|24501.27|24463.27|24501.64|24463.64|24495.72|24457.72|10
1620970820000|2021-05-14 05:40:20|24501.43|24463.43|24505.26|24467.26|24505.26|24467.26|24501.43|24463.43|10
1620970830000|2021-05-14 05:40:30|24504.69|24466.69|24512.47|24474.47|24512.47|24474.47|24503.88|24465.88|10
1620970840000|2021-05-14 05:40:40|24513.45|24475.45|24513.93|24475.93|24515.22|24477.22|24513.45|24475.45|10
1620970850000|2021-05-14 05:40:50|24514.27|24476.27|24518.19|24480.19|24518.34|24480.34|24513.6|24475.6|10
1620970860000|2021-05-14 05:41:00|24519.03|24481.03|24522.5|24484.5|24522.5|24484.5|24519.03|24481.03|10
1620970870000|2021-05-14 05:41:10|24521.65|24483.65|24520.77|24482.77|24521.65|24483.65|24519.57|24481.57|10
1620970880000|2021-05-14 05:41:20|24520.06|24482.06|24514.74|24476.74|24520.06|24482.06|24513.93|24475.93|10
1620970890000|2021-05-14 05:41:30|24515.2|24477.2|24510.72|24472.72|24515.65|24477.65|24510.72|24472.72|10
1620970900000|2021-05-14 05:41:40|24511.22|24473.22|24509.71|24471.71|24511.22|24473.22|24509.07|24471.07|10
1620970910000|2021-05-14 05:41:50|24509.02|24471.02|24510.07|24472.07|24510.07|24472.07|24508.17|24470.17|10
1620970920000|2021-05-14 05:42:00|24510.48|24472.48|24512.86|24474.86|24513.47|24475.47|24510.48|24472.48|10
1620970930000|2021-05-14 05:42:10|24512.33|24474.33|24508.27|24470.27|24513.19|24475.19|24508.27|24470.27|10
1620970940000|2021-05-14 05:42:20|24507.51|24469.51|24513.41|24475.41|24513.41|24475.41|24507.51|24469.51|10
1620970950000|2021-05-14 05:42:30|24514.68|24476.68|24517.14|24479.14|24517.43|24479.43|24514.68|24476.68|10
1620970960000|2021-05-14 05:42:40|24518.3|24480.3|24521.82|24483.82|24521.82|24483.82|24518.17|24480.17|10
1620970970000|2021-05-14 05:42:50|24522.7|24484.7|24526.27|24488.27|24526.27|24488.27|24522.7|24484.7|10
1620970980000|2021-05-14 05:43:00|24526.85|24488.85|24524.35|24486.35|24527.81|24489.81|24524.35|24486.35|10
1620970990000|2021-05-14 05:43:10|24524.71|24486.71|24526.46|24488.46|24526.46|24488.46|24524.45|24486.45|10
1620971000000|2021-05-14 05:43:20|24525.55|24487.55|24520.96|24482.96|24525.79|24487.79|24520.35|24482.35|10
1620971010000|2021-05-14 05:43:30|24520.55|24482.55|24526.15|24488.15|24527.31|24489.31|24519.83|24481.83|10
1620971020000|2021-05-14 05:43:40|24527.48|24489.48|24526.1|24488.1|24528.47|24490.47|24526.1|24488.1|10
1620971030000|2021-05-14 05:43:50|24525.92|24487.92|24527.41|24489.41|24527.41|24489.41|24525.72|24487.72|10
1620971040000|2021-05-14 05:44:00|24527.22|24489.22|24529.86|24491.86|24529.86|24491.86|24526.79|24488.79|10
1620971050000|2021-05-14 05:44:10|24534.49|24496.49|24542.24|24504.24|24542.24|24504.24|24534.49|24496.49|10
1620971060000|2021-05-14 05:44:20|24544.62|24506.62|24548.35|24510.35|24548.35|24510.35|24544.62|24506.62|10
1620971070000|2021-05-14 05:44:30|24548.18|24510.18|24546.93|24508.93|24548.18|24510.18|24545.83|24507.83|10
1620971080000|2021-05-14 05:44:40|24548.55|24510.55|24548.1|24510.1|24548.55|24510.55|24547.65|24509.65|10
1620971090000|2021-05-14 05:44:50|24547.76|24509.76|24549.51|24511.51|24549.7|24511.7|24547.67|24509.67|10
1620971100000|2021-05-14 05:45:00|24549.75|24511.75|24552.76|24514.76|24552.76|24514.76|24547.66|24509.66|10
1620971110000|2021-05-14 05:45:10|24551.73|24513.73|24560.44|24522.44|24560.44|24522.44|24551.73|24513.73|10
1620971120000|2021-05-14 05:45:20|24561.65|24523.65|24577.32|24539.32|24577.32|24539.32|24561.65|24523.65|10
1620971130000|2021-05-14 05:45:30|24577.21|24539.21|24580.2|24542.2|24580.2|24542.2|24574.38|24536.38|10
1620971140000|2021-05-14 05:45:40|24578.66|24540.66|24588.52|24550.52|24588.6|24550.6|24578.66|24540.66|10
1620971150000|2021-05-14 05:45:50|24588.62|24550.62|24589.87|24551.87|24590.33|24552.33|24588.62|24550.62|10
1620971160000|2021-05-14 05:46:00|24589.58|24551.58|24591.4|24553.4|24591.95|24553.95|24588.05|24550.05|10
1620971170000|2021-05-14 05:46:10|24591.85|24553.85|24605.45|24567.45|24605.45|24567.45|24591.57|24553.57|10
1620971180000|2021-05-14 05:46:20|24606.05|24568.05|24614.5|24576.5|24614.5|24576.5|24606.05|24568.05|10
1620971190000|2021-05-14 05:46:30|24616.02|24578.02|24621.86|24583.86|24621.86|24583.86|24615.99|24577.99|10
1620971200000|2021-05-14 05:46:40|24622.03|24584.03|24627.83|24589.83|24628.49|24590.49|24620.74|24582.74|10
1620971210000|2021-05-14 05:46:50|24626.98|24588.98|24640.32|24602.32|24641.73|24603.73|24626.98|24588.98|10
1620971220000|2021-05-14 05:47:00|24640.68|24602.68|24637.82|24599.82|24640.68|24602.68|24637.08|24599.08|9
1620971230000|2021-05-14 05:47:10|24638.22|24600.22|24630.23|24592.23|24638.22|24600.22|24629.81|24591.81|10
1620971240000|2021-05-14 05:47:20|24630.11|24592.11|24626.16|24588.16|24630.11|24592.11|24626.16|24588.16|10
1620971250000|2021-05-14 05:47:30|24626.03|24588.03|24615.6|24577.6|24626.03|24588.03|24615.6|24577.6|10
1620971260000|2021-05-14 05:47:40|24614.99|24576.99|24616.49|24578.49|24617.65|24579.65|24614.53|24576.53|10
1620971270000|2021-05-14 05:47:50|24616.14|24578.14|24617.73|24579.73|24617.73|24579.73|24613.96|24575.96|10
1620971280000|2021-05-14 05:48:00|24619.54|24581.54|24649.62|24611.62|24649.62|24611.62|24619.54|24581.54|10
1620971290000|2021-05-14 05:48:10|24652.36|24614.36|24676.04|24638.04|24676.04|24638.04|24652.36|24614.36|10
1620971300000|2021-05-14 05:48:20|24675.16|24637.16|24682.65|24644.65|24686.58|24648.58|24675.16|24637.16|10
1620971310000|2021-05-14 05:48:30|24683.19|24645.19|24689.66|24651.66|24689.66|24651.66|24681.88|24643.88|10
1620971320000|2021-05-14 05:48:40|24691.44|24653.44|24692.94|24654.94|24693.18|24655.18|24690.66|24652.66|10
1620971330000|2021-05-14 05:48:50|24693.14|24655.14|24693.66|24655.66|24694.23|24656.23|24693.14|24655.14|10
1620971340000|2021-05-14 05:49:00|24693.4|24655.4|24696.04|24658.04|24696.04|24658.04|24690.55|24652.55|10
1620971350000|2021-05-14 05:49:10|24695.87|24657.87|24693.36|24655.36|24695.87|24657.87|24693.36|24655.36|10
1620971360000|2021-05-14 05:49:20|24694.12|24656.12|24691.58|24653.58|24694.97|24656.97|24690.43|24652.43|10
1620971370000|2021-05-14 05:49:30|24691|24653|24685.61|24647.61|24693.31|24655.31|24685.61|24647.61|10
1620971380000|2021-05-14 05:49:40|24683.92|24645.92|24687.49|24649.49|24687.49|24649.49|24681.16|24643.16|10
1620971390000|2021-05-14 05:49:50|24687.98|24649.98|24695.88|24657.88|24697.03|24659.03|24687.98|24649.98|10
1620971400000|2021-05-14 05:50:00|24695.51|24657.51|24690.35|24652.35|24695.76|24657.76|24690.35|24652.35|10
1620971410000|2021-05-14 05:50:10|24689.97|24651.97|24689.34|24651.34|24690.12|24652.12|24689.12|24651.12|10
1620971420000|2021-05-14 05:50:20|24688.36|24650.36|24683.66|24645.66|24688.36|24650.36|24683.66|24645.66|10
1620971430000|2021-05-14 05:50:30|24683.76|24645.76|24682.04|24644.04|24684.26|24646.26|24681.98|24643.98|10
1620971440000|2021-05-14 05:50:40|24680.39|24642.39|24680.62|24642.62|24681.63|24643.63|24680.39|24642.39|10
1620971450000|2021-05-14 05:50:50|24681.39|24643.39|24678.8|24640.8|24681.98|24643.98|24678.1|24640.1|9
1620971460000|2021-05-14 05:51:00|24678.27|24640.27|24676.72|24638.72|24678.81|24640.81|24676.72|24638.72|10
1620971470000|2021-05-14 05:51:10|24677.05|24639.05|24680.14|24642.14|24680.86|24642.86|24676.04|24638.04|10
1620971480000|2021-05-14 05:51:20|24678.49|24640.49|24683.61|24645.61|24683.61|24645.61|24678.14|24640.14|10
1620971490000|2021-05-14 05:51:30|24684.19|24646.19|24682.61|24644.61|24685.51|24647.51|24682.61|24644.61|10
1620971500000|2021-05-14 05:51:40|24683.4|24645.4|24683.92|24645.92|24683.92|24645.92|24683.19|24645.19|10
1620971510000|2021-05-14 05:51:50|24683.48|24645.48|24692.7|24654.7|24692.7|24654.7|24683.48|24645.48|10
1620971520000|2021-05-14 05:52:00|24692.51|24654.51|24694.29|24656.29|24695.38|24657.38|24691.57|24653.57|10
1620971530000|2021-05-14 05:52:10|24694.41|24656.41|24687.86|24649.86|24695.17|24657.17|24687.86|24649.86|10
1620971540000|2021-05-14 05:52:20|24688.01|24650.01|24687.63|24649.63|24688.59|24650.59|24687.38|24649.38|10
1620971550000|2021-05-14 05:52:30|24687.95|24649.95|24683.49|24645.49|24688.3|24650.3|24683.49|24645.49|9
1620971560000|2021-05-14 05:52:40|24683.11|24645.11|24685.99|24647.99|24685.99|24647.99|24682.71|24644.71|10
1620971570000|2021-05-14 05:52:50|24685.63|24647.63|24696.32|24658.32|24696.32|24658.32|24683.45|24645.45|10
1620971580000|2021-05-14 05:53:00|24695.42|24657.42|24695.07|24657.07|24696.07|24658.07|24694.11|24656.11|10
1620971590000|2021-05-14 05:53:10|24694.55|24656.55|24704.72|24666.72|24704.72|24666.72|24694.12|24656.12|10
1620971600000|2021-05-14 05:53:20|24704.62|24666.62|24715.38|24677.38|24715.38|24677.38|24704.03|24666.03|10
1620971610000|2021-05-14 05:53:30|24715.61|24677.61|24714.76|24676.76|24717.46|24679.46|24714.76|24676.76|10
1620971620000|2021-05-14 05:53:40|24714.49|24676.49|24721.69|24683.69|24721.69|24683.69|24713.02|24675.02|10
1620971630000|2021-05-14 05:53:50|24723.6|24685.6|24729.91|24691.91|24729.91|24691.91|24723.6|24685.6|10
1620971640000|2021-05-14 05:54:00|24730.76|24692.76|24740.42|24702.42|24740.42|24702.42|24730.76|24692.76|10
1620971650000|2021-05-14 05:54:10|24739.82|24701.82|24737.61|24699.61|24739.82|24701.82|24734.44|24696.44|10
1620971660000|2021-05-14 05:54:20|24738.43|24700.43|24737.82|24699.82|24738.45|24700.45|24736.47|24698.47|10
1620971670000|2021-05-14 05:54:30|24738.07|24700.07|24742.46|24704.46|24742.8|24704.8|24738.07|24700.07|10
1620971680000|2021-05-14 05:54:40|24743.09|24705.09|24744.26|24706.26|24745.13|24707.13|24742.27|24704.27|10
1620971690000|2021-05-14 05:54:50|24744.8|24706.8|24744.94|24706.94|24747.27|24709.27|24744.56|24706.56|10
1620971700000|2021-05-14 05:55:00|24744.06|24706.06|24746.19|24708.19|24746.19|24708.19|24743.47|24705.47|10
1620971710000|2021-05-14 05:55:10|24746.67|24708.67|24750.86|24712.86|24750.86|24712.86|24745.63|24707.63|10
1620971720000|2021-05-14 05:55:20|24752.18|24714.18|24744.27|24706.27|24752.18|24714.18|24744.27|24706.27|10
1620971730000|2021-05-14 05:55:30|24745.18|24707.18|24728.98|24690.98|24745.18|24707.18|24728.98|24690.98|10
1620971740000|2021-05-14 05:55:40|24728.39|24690.39|24734.62|24696.62|24734.62|24696.62|24728.39|24690.39|10
1620971750000|2021-05-14 05:55:50|24735.57|24697.57|24740.49|24702.49|24740.49|24702.49|24735.11|24697.11|9
1620971760000|2021-05-14 05:56:00|24741.31|24703.31|24738.81|24700.81|24742.75|24704.75|24738.81|24700.81|10
1620971770000|2021-05-14 05:56:10|24739.31|24701.31|24740.46|24702.46|24741.63|24703.63|24738.39|24700.39|10
1620971780000|2021-05-14 05:56:20|24739.93|24701.93|24734.76|24696.76|24739.93|24701.93|24734.76|24696.76|10
1620971790000|2021-05-14 05:56:30|24733.81|24695.81|24730.69|24692.69|24735.48|24697.48|24728.86|24690.86|10
1620971800000|2021-05-14 05:56:40|24729.45|24691.45|24727.98|24689.98|24729.56|24691.56|24727.98|24689.98|10
1620971810000|2021-05-14 05:56:50|24727.92|24689.92|24725.12|24687.12|24728.38|24690.38|24725.12|24687.12|10
1620971820000|2021-05-14 05:57:00|24722.83|24684.83|24729.3|24691.3|24730.07|24692.07|24721.32|24683.32|10
1620971830000|2021-05-14 05:57:10|24728.91|24690.91|24724.44|24686.44|24728.91|24690.91|24720.3|24682.3|10
1620971840000|2021-05-14 05:57:20|24723.86|24685.86|24726.9|24688.9|24727.63|24689.63|24723.86|24685.86|10
1620971850000|2021-05-14 05:57:30|24727.16|24689.16|24717.41|24679.41|24727.16|24689.16|24717.41|24679.41|10
1620971860000|2021-05-14 05:57:40|24717.44|24679.44|24725.26|24687.26|24725.26|24687.26|24717.44|24679.44|10
1620971870000|2021-05-14 05:57:50|24724.38|24686.38|24725.01|24687.01|24725.01|24687.01|24723.39|24685.39|10
1620971880000|2021-05-14 05:58:00|24724.87|24686.87|24719.81|24681.81|24724.87|24686.87|24719.65|24681.65|10
1620971890000|2021-05-14 05:58:10|24719.05|24681.05|24716.8|24678.8|24721.53|24683.53|24716.8|24678.8|10
1620971900000|2021-05-14 05:58:20|24716.74|24678.74|24711.28|24673.28|24716.74|24678.74|24709.78|24671.78|10
1620971910000|2021-05-14 05:58:30|24709.61|24671.61|24703.5|24665.5|24710.18|24672.18|24701.58|24663.58|9
1620971920000|2021-05-14 05:58:40|24703.52|24665.52|24701.44|24663.44|24703.52|24665.52|24700.1|24662.1|10
1620971930000|2021-05-14 05:58:50|24702.56|24664.56|24701.77|24663.77|24703.47|24665.47|24701.51|24663.51|10
1620971940000|2021-05-14 05:59:00|24701.85|24663.85|24709.03|24671.03|24709.03|24671.03|24701.85|24663.85|10
1620971950000|2021-05-14 05:59:10|24709.45|24671.45|24709.09|24671.09|24710.87|24672.87|24708.42|24670.42|10
1620971960000|2021-05-14 05:59:20|24710.14|24672.14|24717.92|24679.92|24718.17|24680.17|24710.14|24672.14|10
1620971970000|2021-05-14 05:59:30|24717.32|24679.32|24718.32|24680.32|24718.32|24680.32|24715.5|24677.5|10
1620971980000|2021-05-14 05:59:40|24719.8|24681.8|24728.95|24690.95|24728.98|24690.98|24719.26|24681.26|10
1620971990000|2021-05-14 05:59:50|24728.47|24690.47|24725.56|24687.56|24728.88|24690.88|24725.56|24687.56|10
1620972000000|2021-05-14 06:00:00|24724.56|24686.56|24720.48|24682.48|24724.56|24686.56|24720.48|24682.48|10
1620972010000|2021-05-14 06:00:10|24719.66|24681.66|24729.2|24691.2|24729.2|24691.2|24719.66|24681.66|10
1620972020000|2021-05-14 06:00:20|24730.94|24692.94|24732.63|24694.63|24732.63|24694.63|24730.41|24692.41|10
1620972030000|2021-05-14 06:00:30|24733.16|24695.16|24756.88|24718.88|24757.45|24719.45|24733.16|24695.16|10
1620972040000|2021-05-14 06:00:40|24756.69|24718.69|24757.75|24719.75|24757.75|24719.75|24756.19|24718.19|10
1620972050000|2021-05-14 06:00:50|24756.84|24718.84|24754.26|24716.26|24757.33|24719.33|24754.26|24716.26|10
1620972060000|2021-05-14 06:01:00|24755.11|24717.11|24753.73|24715.73|24757.22|24719.22|24753.73|24715.73|10
1620972070000|2021-05-14 06:01:10|24750.86|24712.86|24751.65|24713.65|24753.59|24715.59|24750.86|24712.86|10
1620972080000|2021-05-14 06:01:20|24751.93|24713.93|24743.94|24705.94|24751.93|24713.93|24743.94|24705.94|10
1620972090000|2021-05-14 06:01:30|24742.43|24704.43|24729.75|24691.75|24742.43|24704.43|24729.75|24691.75|10
1620972100000|2021-05-14 06:01:40|24729.39|24691.39|24719.2|24681.2|24729.39|24691.39|24719.18|24681.18|10
1620972110000|2021-05-14 06:01:50|24718.06|24680.06|24708.59|24670.59|24718.06|24680.06|24708.59|24670.59|10
1620972120000|2021-05-14 06:02:00|24707.69|24669.69|24707.52|24669.52|24710.52|24672.52|24706.79|24668.79|10
1620972130000|2021-05-14 06:02:10|24707.04|24669.04|24701.44|24663.44|24707.04|24669.04|24701.44|24663.44|9
1620972140000|2021-05-14 06:02:20|24700.56|24662.56|24693.73|24655.73|24700.56|24662.56|24693.41|24655.41|10
1620972150000|2021-05-14 06:02:30|24691.55|24653.55|24695.75|24657.75|24695.75|24657.75|24691.55|24653.55|10
1620972160000|2021-05-14 06:02:40|24694.73|24656.73|24697.76|24659.76|24697.76|24659.76|24694.73|24656.73|10
1620972170000|2021-05-14 06:02:50|24698.3|24660.3|24701.02|24663.02|24702.63|24664.63|24698.3|24660.3|10
1620972180000|2021-05-14 06:03:00|24701.21|24663.21|24717.49|24679.49|24717.49|24679.49|24701.21|24663.21|10
1620972190000|2021-05-14 06:03:10|24715.06|24677.06|24717.49|24679.49|24718.13|24680.13|24714.95|24676.95|10
1620972200000|2021-05-14 06:03:20|24719.32|24681.32|24716.04|24678.04|24719.95|24681.95|24716.04|24678.04|10
1620972210000|2021-05-14 06:03:30|24716.44|24678.44|24707.03|24669.03|24716.59|24678.59|24707.03|24669.03|10
1620972220000|2021-05-14 06:03:40|24705.25|24667.25|24698.22|24660.22|24705.25|24667.25|24696.81|24658.81|10
1620972230000|2021-05-14 06:03:50|24697.34|24659.34|24699.88|24661.88|24699.88|24661.88|24696.47|24658.47|10
1620972240000|2021-05-14 06:04:00|24699.85|24661.85|24692.67|24654.67|24699.85|24661.85|24692.67|24654.67|10
1620972250000|2021-05-14 06:04:10|24692.08|24654.08|24690.61|24652.61|24692.08|24654.08|24689.81|24651.81|10
1620972260000|2021-05-14 06:04:20|24689.77|24651.77|24684.66|24646.66|24690.52|24652.52|24684.66|24646.66|10
1620972270000|2021-05-14 06:04:30|24685.71|24647.71|24690.17|24652.17|24690.17|24652.17|24684.55|24646.55|10
1620972280000|2021-05-14 06:04:40|24691.63|24653.63|24697.54|24659.54|24697.54|24659.54|24691.63|24653.63|10
1620972290000|2021-05-14 06:04:50|24697.15|24659.15|24700.43|24662.43|24700.62|24662.62|24697.14|24659.14|10
1620972300000|2021-05-14 06:05:00|24700.6|24662.6|24700.83|24662.83|24701.88|24663.88|24699.68|24661.68|10
1620972310000|2021-05-14 06:05:10|24700.7|24662.7|24700.35|24662.35|24703.21|24665.21|24700.35|24662.35|10
1620972320000|2021-05-14 06:05:20|24698.92|24660.92|24699.31|24661.31|24699.81|24661.81|24695.21|24657.21|10
1620972330000|2021-05-14 06:05:30|24700.98|24662.98|24704.37|24666.37|24704.37|24666.37|24700.98|24662.98|10
1620972340000|2021-05-14 06:05:40|24705.52|24667.52|24709.28|24671.28|24709.66|24671.66|24704.79|24666.79|10
1620972350000|2021-05-14 06:05:50|24708.56|24670.56|24710.75|24672.75|24710.87|24672.87|24708.34|24670.34|9
1620972360000|2021-05-14 06:06:00|24711.61|24673.61|24705.52|24667.52|24711.61|24673.61|24704.92|24666.92|10
1620972370000|2021-05-14 06:06:10|24706.6|24668.6|24703.12|24665.12|24706.72|24668.72|24702.06|24664.06|10
1620972380000|2021-05-14 06:06:20|24702.38|24664.38|24694.67|24656.67|24703.71|24665.71|24694.67|24656.67|10
1620972390000|2021-05-14 06:06:30|24694.27|24656.27|24693.36|24655.36|24695.57|24657.57|24693.36|24655.36|10
1620972400000|2021-05-14 06:06:40|24693.01|24655.01|24690.35|24652.35|24693.7|24655.7|24690.35|24652.35|10
1620972410000|2021-05-14 06:06:50|24690.1|24652.1|24688.03|24650.03|24690.1|24652.1|24688.02|24650.02|10
1620972420000|2021-05-14 06:07:00|24687.71|24649.71|24687.07|24649.07|24688.5|24650.5|24686.66|24648.66|10
1620972430000|2021-05-14 06:07:10|24686.76|24648.76|24688.26|24650.26|24689.02|24651.02|24685.91|24647.91|10
1620972440000|2021-05-14 06:07:20|24687.21|24649.21|24685.32|24647.32|24687.21|24649.21|24685.32|24647.32|10
1620972450000|2021-05-14 06:07:30|24685.03|24647.03|24680.88|24642.88|24685.03|24647.03|24680.88|24642.88|10
1620972460000|2021-05-14 06:07:40|24680.52|24642.52|24681.22|24643.22|24681.23|24643.23|24680.19|24642.19|9
1620972470000|2021-05-14 06:07:50|24681.82|24643.82|24676.4|24638.4|24683.35|24645.35|24676.4|24638.4|10
1620972480000|2021-05-14 06:08:00|24674.55|24636.55|24672.03|24634.03|24675.62|24637.62|24672.03|24634.03|10
1620972490000|2021-05-14 06:08:10|24672|24634|24670.1|24632.1|24672|24634|24669.79|24631.79|10
1620972500000|2021-05-14 06:08:20|24669.55|24631.55|24668.5|24630.5|24669.55|24631.55|24665.77|24627.77|10
1620972510000|2021-05-14 06:08:30|24668.35|24630.35|24669.65|24631.65|24669.65|24631.65|24667.22|24629.22|10
1620972520000|2021-05-14 06:08:40|24669.3|24631.3|24667.82|24629.82|24670.21|24632.21|24667.82|24629.82|9
1620972530000|2021-05-14 06:08:50|24667.79|24629.79|24654.37|24616.37|24667.79|24629.79|24654.37|24616.37|10
1620972540000|2021-05-14 06:09:00|24654.03|24616.03|24649.89|24611.89|24654.38|24616.38|24649.17|24611.17|10
1620972550000|2021-05-14 06:09:10|24650.25|24612.25|24644.59|24606.59|24650.25|24612.25|24644.59|24606.59|10
1620972560000|2021-05-14 06:09:20|24643.12|24605.12|24640.23|24602.23|24643.12|24605.12|24639.99|24601.99|10
1620972570000|2021-05-14 06:09:30|24640.2|24602.2|24630.15|24592.15|24641.82|24603.82|24630.15|24592.15|10
1620972580000|2021-05-14 06:09:40|24629.43|24591.43|24625.61|24587.61|24629.71|24591.71|24624.13|24586.13|10
1620972590000|2021-05-14 06:09:50|24624.91|24586.91|24624.54|24586.54|24625.84|24587.84|24623.97|24585.97|10
1620972600000|2021-05-14 06:10:00|24624.86|24586.86|24626.65|24588.65|24626.77|24588.77|24624.81|24586.81|10
1620972610000|2021-05-14 06:10:10|24625.02|24587.02|24618|24580|24625.02|24587.02|24618|24580|10
1620972620000|2021-05-14 06:10:20|24617.79|24579.79|24615.24|24577.24|24617.79|24579.79|24614.91|24576.91|10
1620972630000|2021-05-14 06:10:30|24615.36|24577.36|24616.06|24578.06|24617.87|24579.87|24614.73|24576.73|10
1620972640000|2021-05-14 06:10:40|24615.74|24577.74|24611.43|24573.43|24615.74|24577.74|24611.16|24573.16|10
1620972650000|2021-05-14 06:10:50|24607.8|24569.8|24605.03|24567.03|24607.8|24569.8|24605.03|24567.03|10
1620972660000|2021-05-14 06:11:00|24604.64|24566.64|24602.42|24564.42|24605.14|24567.14|24602.23|24564.23|10
1620972670000|2021-05-14 06:11:10|24601.87|24563.87|24599.69|24561.69|24602.48|24564.48|24598.03|24560.03|10
1620972680000|2021-05-14 06:11:20|24599.78|24561.78|24601.81|24563.81|24602.63|24564.63|24599.78|24561.78|9
1620972690000|2021-05-14 06:11:30|24603.06|24565.06|24606.24|24568.24|24606.24|24568.24|24603.06|24565.06|10
1620972700000|2021-05-14 06:11:40|24607.18|24569.18|24608.64|24570.64|24609.06|24571.06|24605.92|24567.92|10
1620972710000|2021-05-14 06:11:50|24607.83|24569.83|24604.61|24566.61|24608.48|24570.48|24603.4|24565.4|10
1620972720000|2021-05-14 06:12:00|24604.43|24566.43|24596.19|24558.19|24606.26|24568.26|24596.19|24558.19|10
1620972730000|2021-05-14 06:12:10|24595.35|24557.35|24587.1|24549.1|24595.35|24557.35|24586.26|24548.26|9
1620972740000|2021-05-14 06:12:20|24586.59|24548.59|24579.17|24541.17|24586.59|24548.59|24579.17|24541.17|10
1620972750000|2021-05-14 06:12:30|24579.42|24541.42|24569.5|24531.5|24579.42|24541.42|24569.5|24531.5|10
1620972760000|2021-05-14 06:12:40|24569.49|24531.49|24571.85|24533.85|24571.85|24533.85|24568.88|24530.88|10
1620972770000|2021-05-14 06:12:50|24571.59|24533.59|24567.1|24529.1|24571.59|24533.59|24567.1|24529.1|10
1620972780000|2021-05-14 06:13:00|24565.56|24527.56|24559.56|24521.56|24565.81|24527.81|24559.56|24521.56|10
1620972790000|2021-05-14 06:13:10|24560.25|24522.25|24564.01|24526.01|24564.01|24526.01|24557.43|24519.43|10
1620972800000|2021-05-14 06:13:20|24563.97|24525.97|24566.1|24528.1|24566.62|24528.62|24562.8|24524.8|10
1620972810000|2021-05-14 06:13:30|24566.02|24528.02|24560.06|24522.06|24566.02|24528.02|24560.06|24522.06|10
1620972820000|2021-05-14 06:13:40|24558.18|24520.18|24554.22|24516.22|24558.18|24520.18|24554.17|24516.17|10
1620972830000|2021-05-14 06:13:50|24554.34|24516.34|24547.08|24509.08|24554.34|24516.34|24546.82|24508.82|10
1620972840000|2021-05-14 06:14:00|24544|24506|24541.65|24503.65|24544|24506|24541.11|24503.11|10
1620972850000|2021-05-14 06:14:10|24540.04|24502.04|24536.92|24498.92|24540.04|24502.04|24536.92|24498.92|9
1620972860000|2021-05-14 06:14:20|24537.74|24499.74|24531.54|24493.54|24537.74|24499.74|24531.54|24493.54|10
1620972870000|2021-05-14 06:14:30|24532.08|24494.08|24527.76|24489.76|24532.47|24494.47|24527.76|24489.76|10
1620972880000|2021-05-14 06:14:40|24527.49|24489.49|24528.74|24490.74|24528.74|24490.74|24526.9|24488.9|10
1620972890000|2021-05-14 06:14:50|24531.62|24493.62|24527.59|24489.59|24532.25|24494.25|24527.59|24489.59|10
1620972900000|2021-05-14 06:15:00|24525.98|24487.98|24517.37|24479.37|24525.98|24487.98|24516.81|24478.81|10
1620972910000|2021-05-14 06:15:10|24518.82|24480.82|24519.38|24481.38|24519.98|24481.98|24518.4|24480.4|10
1620972920000|2021-05-14 06:15:20|24519.61|24481.61|24520.02|24482.02|24520.97|24482.97|24519.38|24481.38|10
1620972930000|2021-05-14 06:15:30|24519.54|24481.54|24519.09|24481.09|24519.54|24481.54|24517.83|24479.83|10
1620972940000|2021-05-14 06:15:40|24519.58|24481.58|24514.64|24476.64|24519.58|24481.58|24514.64|24476.64|10
1620972950000|2021-05-14 06:15:50|24514.43|24476.43|24506.4|24468.4|24514.43|24476.43|24506.4|24468.4|10
1620972960000|2021-05-14 06:16:00|24506.22|24468.22|24504.19|24466.19|24506.22|24468.22|24501.68|24463.68|10
1620972970000|2021-05-14 06:16:10|24503.95|24465.95|24489.94|24451.94|24504.45|24466.45|24489.94|24451.94|10
1620972980000|2021-05-14 06:16:20|24488.5|24450.5|24485.69|24447.69|24493.67|24455.67|24485.69|24447.69|10
1620972990000|2021-05-14 06:16:30|24486.41|24448.41|24497.6|24459.6|24497.6|24459.6|24486.37|24448.37|10
1620973000000|2021-05-14 06:16:40|24498.72|24460.72|24511.1|24473.1|24511.1|24473.1|24498.72|24460.72|10
1620973010000|2021-05-14 06:16:50|24511.45|24473.45|24511.7|24473.7|24513.55|24475.55|24510.28|24472.28|10
1620973020000|2021-05-14 06:17:00|24510.95|24472.95|24517.52|24479.52|24517.52|24479.52|24510.77|24472.77|10
1620973030000|2021-05-14 06:17:10|24518.97|24480.97|24533.23|24495.23|24533.23|24495.23|24517.83|24479.83|10
1620973040000|2021-05-14 06:17:20|24533.15|24495.15|24534.49|24496.49|24540.58|24502.58|24533.15|24495.15|10
1620973050000|2021-05-14 06:17:30|24531.66|24493.66|24530.82|24492.82|24532.31|24494.31|24530.82|24492.82|10
1620973060000|2021-05-14 06:17:40|24529.33|24491.33|24523.91|24485.91|24529.33|24491.33|24522.13|24484.13|10
1620973070000|2021-05-14 06:17:50|24524.48|24486.48|24520.66|24482.66|24524.5|24486.5|24520.29|24482.29|10
1620973080000|2021-05-14 06:18:00|24520.6|24482.6|24516.9|24478.9|24520.6|24482.6|24515.53|24477.53|10
1620973090000|2021-05-14 06:18:10|24516.59|24478.59|24515.53|24477.53|24516.66|24478.66|24513.62|24475.62|10
1620973100000|2021-05-14 06:18:20|24512.7|24474.7|24508.71|24470.71|24512.7|24474.7|24506.8|24468.8|10
1620973110000|2021-05-14 06:18:30|24509.73|24471.73|24507.42|24469.42|24509.73|24471.73|24506.43|24468.43|10
1620973120000|2021-05-14 06:18:40|24506.34|24468.34|24504.48|24466.48|24507.64|24469.64|24503.64|24465.64|10
1620973130000|2021-05-14 06:18:50|24504.55|24466.55|24504.09|24466.09|24504.8|24466.8|24503.12|24465.12|10
1620973140000|2021-05-14 06:19:00|24505.29|24467.29|24507.25|24469.25|24507.91|24469.91|24505.29|24467.29|10
1620973150000|2021-05-14 06:19:10|24506.75|24468.75|24503.63|24465.63|24506.75|24468.75|24503.63|24465.63|10
1620973160000|2021-05-14 06:19:20|24503.2|24465.2|24488.93|24450.93|24503.2|24465.2|24488.93|24450.93|10
1620973170000|2021-05-14 06:19:30|24488.21|24450.21|24482.43|24444.43|24488.21|24450.21|24481.86|24443.86|10
1620973180000|2021-05-14 06:19:40|24483.79|24445.79|24490.43|24452.43|24490.43|24452.43|24483.79|24445.79|10
1620973190000|2021-05-14 06:19:50|24490.59|24452.59|24491.15|24453.15|24491.44|24453.44|24489.97|24451.97|10
1620973200000|2021-05-14 06:20:00|24492.03|24454.03|24492.16|24454.16|24492.16|24454.16|24490.5|24452.5|10
1620973210000|2021-05-14 06:20:10|24491.26|24453.26|24485.13|24447.13|24491.64|24453.64|24485.13|24447.13|10
1620973220000|2021-05-14 06:20:20|24484.43|24446.43|24478.75|24440.75|24484.43|24446.43|24478.58|24440.58|10
1620973230000|2021-05-14 06:20:30|24478.26|24440.26|24473.86|24435.86|24478.26|24440.26|24471.21|24433.21|10
1620973240000|2021-05-14 06:20:40|24472.13|24434.13|24469.78|24431.78|24472.27|24434.27|24468.34|24430.34|10
1620973250000|2021-05-14 06:20:50|24469.46|24431.46|24458.73|24420.73|24469.46|24431.46|24458.73|24420.73|10
1620973260000|2021-05-14 06:21:00|24459.65|24421.65|24459.28|24421.28|24459.91|24421.91|24458.24|24420.24|10
1620973270000|2021-05-14 06:21:10|24457.9|24419.9|24448.67|24410.67|24457.9|24419.9|24448.46|24410.46|10
1620973280000|2021-05-14 06:21:20|24449.73|24411.73|24446.79|24408.79|24450.62|24412.62|24446.09|24408.09|10
1620973290000|2021-05-14 06:21:30|24446.75|24408.75|24438.65|24400.65|24446.75|24408.75|24438.65|24400.65|10
1620973300000|2021-05-14 06:21:40|24436.83|24398.83|24425.67|24387.67|24436.83|24398.83|24425.67|24387.67|10
1620973310000|2021-05-14 06:21:50|24425.47|24387.47|24426.02|24388.02|24426.02|24388.02|24423.63|24385.63|10
1620973320000|2021-05-14 06:22:00|24425.62|24387.62|24421.73|24383.73|24425.62|24387.62|24421.73|24383.73|10
1620973330000|2021-05-14 06:22:10|24421.28|24383.28|24432.13|24394.13|24432.13|24394.13|24420.42|24382.42|10
1620973340000|2021-05-14 06:22:20|24434.08|24396.08|24440.18|24402.18|24440.31|24402.31|24434.08|24396.08|10
1620973350000|2021-05-14 06:22:30|24438.92|24400.92|24425.37|24387.37|24439.42|24401.42|24425.37|24387.37|10
1620973360000|2021-05-14 06:22:40|24424.86|24386.86|24419.92|24381.92|24424.86|24386.86|24419.92|24381.92|9
1620973370000|2021-05-14 06:22:50|24415.97|24377.97|24406.28|24368.28|24415.97|24377.97|24406.28|24368.28|10
1620973380000|2021-05-14 06:23:00|24406.47|24368.47|24402.06|24364.06|24408.52|24370.52|24402.06|24364.06|10
1620973390000|2021-05-14 06:23:10|24401.21|24363.21|24396.17|24358.17|24401.21|24363.21|24396.17|24358.17|10
1620973400000|2021-05-14 06:23:20|24395.21|24357.21|24389.79|24351.79|24395.21|24357.21|24389.79|24351.79|10
1620973410000|2021-05-14 06:23:30|24390.18|24352.18|24384.64|24346.64|24390.7|24352.7|24384.64|24346.64|10
1620973420000|2021-05-14 06:23:40|24383.92|24345.92|24372.35|24334.35|24383.92|24345.92|24371.17|24333.17|10
1620973430000|2021-05-14 06:23:50|24373.28|24335.28|24373.46|24335.46|24375.37|24337.37|24372.6|24334.6|10
1620973440000|2021-05-14 06:24:00|24372.18|24334.18|24372.41|24334.41|24372.83|24334.83|24371.5|24333.5|9
1620973450000|2021-05-14 06:24:10|24373.39|24335.39|24372.94|24334.94|24375.51|24337.51|24372.94|24334.94|10
1620973460000|2021-05-14 06:24:20|24372.58|24334.58|24375.87|24337.87|24375.87|24337.87|24370.86|24332.86|9
1620973470000|2021-05-14 06:24:30|24374.83|24336.83|24379.5|24341.5|24379.5|24341.5|24374.12|24336.12|10
1620973480000|2021-05-14 06:24:40|24378.8|24340.8|24378.32|24340.32|24379.99|24341.99|24378.29|24340.29|10
1620973490000|2021-05-14 06:24:50|24376.46|24338.46|24364.25|24326.25|24376.46|24338.46|24364.25|24326.25|10
1620973500000|2021-05-14 06:25:00|24362.57|24324.57|24354.97|24316.97|24362.57|24324.57|24354.55|24316.55|10
1620973510000|2021-05-14 06:25:10|24353.18|24315.18|24352.4|24314.4|24353.36|24315.36|24350.85|24312.85|10
1620973520000|2021-05-14 06:25:20|24354.31|24316.31|24356.19|24318.19|24357.54|24319.54|24354.31|24316.31|10
1620973530000|2021-05-14 06:25:30|24355.63|24317.63|24344.1|24306.1|24356.55|24318.55|24344.1|24306.1|10
1620973540000|2021-05-14 06:25:40|24343.06|24305.06|24338.66|24300.66|24343.06|24305.06|24338.66|24300.66|10
1620973550000|2021-05-14 06:25:50|24339.4|24301.4|24332.92|24294.92|24339.73|24301.73|24332.92|24294.92|10
1620973560000|2021-05-14 06:26:00|24332.45|24294.45|24333.4|24295.4|24333.4|24295.4|24331.84|24293.84|10
1620973570000|2021-05-14 06:26:10|24333.5|24295.5|24332.1|24294.1|24333.5|24295.5|24331.77|24293.77|10
1620973580000|2021-05-14 06:26:20|24330.73|24292.73|24327.9|24289.9|24331.74|24293.74|24327.9|24289.9|10
1620973590000|2021-05-14 06:26:30|24327.65|24289.65|24323.36|24285.36|24327.65|24289.65|24322.5|24284.5|10
1620973600000|2021-05-14 06:26:40|24323.83|24285.83|24317.38|24279.38|24323.83|24285.83|24317.35|24279.35|10
1620973610000|2021-05-14 06:26:50|24317.07|24279.07|24317.81|24279.81|24318.57|24280.57|24316.29|24278.29|10
1620973620000|2021-05-14 06:27:00|24317.56|24279.56|24313.45|24275.45|24317.56|24279.56|24313.45|24275.45|10
1620973630000|2021-05-14 06:27:10|24315.3|24277.3|24316.82|24278.82|24317.1|24279.1|24315.09|24277.09|10
1620973640000|2021-05-14 06:27:20|24318.33|24280.33|24323.7|24285.7|24324.37|24286.37|24318.33|24280.33|10
1620973650000|2021-05-14 06:27:30|24323.62|24285.62|24315.45|24277.45|24323.62|24285.62|24314.5|24276.5|10
1620973660000|2021-05-14 06:27:40|24311.52|24273.52|24300.36|24262.36|24311.52|24273.52|24300.09|24262.09|10
1620973670000|2021-05-14 06:27:50|24300.3|24262.3|24292.05|24254.05|24300.3|24262.3|24292.05|24254.05|10
1620973680000|2021-05-14 06:28:00|24290.2|24252.2|24286.55|24248.55|24290.2|24252.2|24284.12|24246.12|10
1620973690000|2021-05-14 06:28:10|24289.48|24251.48|24293.53|24255.53|24294.83|24256.83|24289.48|24251.48|10
1620973700000|2021-05-14 06:28:20|24293.83|24255.83|24296.34|24258.34|24296.34|24258.34|24293.15|24255.15|10
1620973710000|2021-05-14 06:28:30|24297.11|24259.11|24313.64|24275.64|24313.64|24275.64|24297.11|24259.11|10
1620973720000|2021-05-14 06:28:40|24319.48|24281.48|24335.55|24297.55|24335.55|24297.55|24319.48|24281.48|10
1620973730000|2021-05-14 06:28:50|24336.47|24298.47|24343.02|24305.02|24344.11|24306.11|24335.75|24297.75|10
1620973740000|2021-05-14 06:29:00|24342.36|24304.36|24344.2|24306.2|24345.22|24307.22|24342.36|24304.36|10
1620973750000|2021-05-14 06:29:10|24341.34|24303.34|24324.9|24286.9|24341.34|24303.34|24324.9|24286.9|10
1620973760000|2021-05-14 06:29:20|24318.46|24280.46|24319.25|24281.25|24322.49|24284.49|24318.46|24280.46|10
1620973770000|2021-05-14 06:29:30|24315.95|24277.95|24293.57|24255.57|24315.95|24277.95|24293.57|24255.57|10
1620973780000|2021-05-14 06:29:40|24290.48|24252.48|24282.57|24244.57|24290.48|24252.48|24281.96|24243.96|10
1620973790000|2021-05-14 06:29:50|24284.57|24246.57|24291.51|24253.51|24291.51|24253.51|24284.57|24246.57|10
1620973800000|2021-05-14 06:30:00|24293.78|24255.78|24298.93|24260.93|24299.03|24261.03|24293.78|24255.78|10
1620973810000|2021-05-14 06:30:10|24299.74|24261.74|24303.3|24265.3|24303.3|24265.3|24299.46|24261.46|10
1620973820000|2021-05-14 06:30:20|24304.68|24266.68|24316.2|24278.2|24316.2|24278.2|24304.68|24266.68|10
1620973830000|2021-05-14 06:30:30|24318.7|24280.7|24325.08|24287.08|24327|24289|24318.7|24280.7|10
1620973840000|2021-05-14 06:30:40|24322.87|24284.87|24324.46|24286.46|24324.81|24286.81|24322.44|24284.44|10
1620973850000|2021-05-14 06:30:50|24324.44|24286.44|24325.07|24287.07|24328.64|24290.64|24324.44|24286.44|10
1620973860000|2021-05-14 06:31:00|24325.35|24287.35|24325.13|24287.13|24326.68|24288.68|24322.23|24284.23|10
1620973870000|2021-05-14 06:31:10|24318.79|24280.79|24302.42|24264.42|24318.79|24280.79|24302.42|24264.42|10
1620973880000|2021-05-14 06:31:20|24302.23|24264.23|24297.25|24259.25|24302.81|24264.81|24297.25|24259.25|10
1620973890000|2021-05-14 06:31:30|24297.77|24259.77|24302.98|24264.98|24302.98|24264.98|24296.77|24258.77|10
1620973900000|2021-05-14 06:31:40|24305.9|24267.9|24310.09|24272.09|24310.09|24272.09|24305.9|24267.9|10
1620973910000|2021-05-14 06:31:50|24310.01|24272.01|24314.15|24276.15|24314.15|24276.15|24308.73|24270.73|10
1620973920000|2021-05-14 06:32:00|24312.9|24274.9|24319.63|24281.63|24319.63|24281.63|24312.9|24274.9|10
1620973930000|2021-05-14 06:32:10|24319.79|24281.79|24336.63|24298.63|24336.63|24298.63|24319.79|24281.79|10
1620973940000|2021-05-14 06:32:20|24337.45|24299.45|24337.9|24299.9|24337.9|24299.9|24334.74|24296.74|10
1620973950000|2021-05-14 06:32:30|24342.37|24304.37|24353.21|24315.21|24353.21|24315.21|24342.37|24304.37|10
1620973960000|2021-05-14 06:32:40|24353.75|24315.75|24363.2|24325.2|24363.2|24325.2|24353.44|24315.44|10
1620973970000|2021-05-14 06:32:50|24363.72|24325.72|24365.26|24327.26|24365.26|24327.26|24363.72|24325.72|10
1620973980000|2021-05-14 06:33:00|24365.38|24327.38|24364.68|24326.68|24366.13|24328.13|24363.82|24325.82|9
1620973990000|2021-05-14 06:33:10|24365.29|24327.29|24371.98|24333.98|24371.98|24333.98|24365.29|24327.29|10
1620974000000|2021-05-14 06:33:20|24373.48|24335.48|24381.62|24343.62|24381.62|24343.62|24373.48|24335.48|9
1620974010000|2021-05-14 06:33:30|24382.1|24344.1|24383.63|24345.63|24383.66|24345.66|24381.96|24343.96|10
1620974020000|2021-05-14 06:33:40|24385.03|24347.03|24386.88|24348.88|24386.88|24348.88|24385.03|24347.03|10
1620974030000|2021-05-14 06:33:50|24387.35|24349.35|24393.97|24355.97|24393.97|24355.97|24387.35|24349.35|9
1620974040000|2021-05-14 06:34:00|24394.08|24356.08|24404.47|24366.47|24404.47|24366.47|24394.08|24356.08|10
1620974050000|2021-05-14 06:34:10|24403.91|24365.91|24396.58|24358.58|24404.05|24366.05|24396.58|24358.58|10
1620974060000|2021-05-14 06:34:20|24394.76|24356.76|24395.7|24357.7|24395.94|24357.94|24392.72|24354.72|10
1620974070000|2021-05-14 06:34:30|24397.44|24359.44|24401.27|24363.27|24402.1|24364.1|24396.07|24358.07|10
1620974080000|2021-05-14 06:34:40|24402.88|24364.88|24413|24375|24413|24375|24402.88|24364.88|10
1620974090000|2021-05-14 06:34:50|24413.29|24375.29|24414.02|24376.02|24414.46|24376.46|24413.29|24375.29|10
1620974100000|2021-05-14 06:35:00|24414.38|24376.38|24416.54|24378.54|24416.82|24378.82|24413.78|24375.78|10
1620974110000|2021-05-14 06:35:10|24416.03|24378.03|24411.41|24373.41|24416.03|24378.03|24411.41|24373.41|10
1620974120000|2021-05-14 06:35:20|24411.99|24373.99|24415.09|24377.09|24415.09|24377.09|24411.99|24373.99|10
1620974130000|2021-05-14 06:35:30|24415.05|24377.05|24420.67|24382.67|24420.84|24382.84|24415.05|24377.05|10
1620974140000|2021-05-14 06:35:40|24422.32|24384.32|24431.41|24393.41|24431.41|24393.41|24422.32|24384.32|10
1620974150000|2021-05-14 06:35:50|24431.49|24393.49|24436.81|24398.81|24436.81|24398.81|24431.27|24393.27|10
1620974160000|2021-05-14 06:36:00|24437.8|24399.8|24447.45|24409.45|24448.37|24410.37|24437.8|24399.8|10
1620974170000|2021-05-14 06:36:10|24446.93|24408.93|24449.15|24411.15|24449.15|24411.15|24445.61|24407.61|10
1620974180000|2021-05-14 06:36:20|24450.74|24412.74|24451.5|24413.5|24452.76|24414.76|24450.64|24412.64|10
1620974190000|2021-05-14 06:36:30|24450.97|24412.97|24446.51|24408.51|24450.97|24412.97|24446.51|24408.51|10
1620974200000|2021-05-14 06:36:40|24447.05|24409.05|24452.12|24414.12|24452.12|24414.12|24446.53|24408.53|10
1620974210000|2021-05-14 06:36:50|24450.94|24412.94|24449.41|24411.41|24451.34|24413.34|24449.26|24411.26|10
1620974220000|2021-05-14 06:37:00|24449.78|24411.78|24442.68|24404.68|24451.37|24413.37|24442.68|24404.68|10
1620974230000|2021-05-14 06:37:10|24442.48|24404.48|24435.04|24397.04|24442.48|24404.48|24434.48|24396.48|10
1620974240000|2021-05-14 06:37:20|24434.09|24396.09|24431.31|24393.31|24434.09|24396.09|24430.67|24392.67|10
1620974250000|2021-05-14 06:37:30|24430.15|24392.15|24428.94|24390.94|24430.83|24392.83|24428.94|24390.94|10
1620974260000|2021-05-14 06:37:40|24429.61|24391.61|24425.01|24387.01|24429.61|24391.61|24425.01|24387.01|10
1620974270000|2021-05-14 06:37:50|24422.92|24384.92|24411.81|24373.81|24422.92|24384.92|24411.81|24373.81|10
1620974280000|2021-05-14 06:38:00|24407.98|24369.98|24390.66|24352.66|24407.98|24369.98|24390.66|24352.66|10
1620974290000|2021-05-14 06:38:10|24390.55|24352.55|24389.97|24351.97|24391.21|24353.21|24385.63|24347.63|10
1620974300000|2021-05-14 06:38:20|24389.7|24351.7|24392.34|24354.34|24392.34|24354.34|24389.54|24351.54|10
1620974310000|2021-05-14 06:38:30|24392.72|24354.72|24391.9|24353.9|24395.89|24357.89|24391.9|24353.9|10
1620974320000|2021-05-14 06:38:40|24392.26|24354.26|24388.52|24350.52|24392.26|24354.26|24388.52|24350.52|10
1620974330000|2021-05-14 06:38:50|24388.55|24350.55|24383.89|24345.89|24388.55|24350.55|24383.89|24345.89|10
1620974340000|2021-05-14 06:39:00|24383.28|24345.28|24357.28|24319.28|24383.28|24345.28|24357.28|24319.28|10
1620974350000|2021-05-14 06:39:10|24354.41|24316.41|24337.39|24299.39|24354.41|24316.41|24337.39|24299.39|10
1620974360000|2021-05-14 06:39:20|24331.51|24293.51|24319.79|24281.79|24331.51|24293.51|24319.79|24281.79|10
1620974370000|2021-05-14 06:39:30|24318.89|24280.89|24315.25|24277.25|24319.81|24281.81|24315.25|24277.25|10
1620974380000|2021-05-14 06:39:40|24315.73|24277.73|24322.31|24284.31|24323.66|24285.66|24315.69|24277.69|10
1620974390000|2021-05-14 06:39:50|24322.22|24284.22|24315.57|24277.57|24322.5|24284.5|24315.47|24277.47|10
1620974400000|2021-05-14 06:40:00|24314.65|24276.65|24304.78|24266.78|24314.65|24276.65|24304.5|24266.5|10
1620974410000|2021-05-14 06:40:10|24304.27|24266.27|24299.1|24261.1|24304.27|24266.27|24296.59|24258.59|10
1620974420000|2021-05-14 06:40:20|24306.31|24268.31|24305.67|24267.67|24308.88|24270.88|24303.43|24265.43|10
1620974430000|2021-05-14 06:40:30|24308.49|24270.49|24313.66|24275.66|24313.66|24275.66|24308.49|24270.49|10
1620974440000|2021-05-14 06:40:40|24315.8|24277.8|24316.18|24278.18|24317.67|24279.67|24314.68|24276.68|10
1620974450000|2021-05-14 06:40:50|24318.88|24280.88|24325.44|24287.44|24325.44|24287.44|24318.88|24280.88|10
1620974460000|2021-05-14 06:41:00|24326.26|24288.26|24327.16|24289.16|24327.16|24289.16|24325.73|24287.73|10
1620974470000|2021-05-14 06:41:10|24330.39|24292.39|24340.78|24302.78|24341.03|24303.03|24330.39|24292.39|10
1620974480000|2021-05-14 06:41:20|24340.56|24302.56|24338.16|24300.16|24340.56|24302.56|24337.28|24299.28|10
1620974490000|2021-05-14 06:41:30|24338.14|24300.14|24335.53|24297.53|24338.14|24300.14|24335.53|24297.53|10
1620974500000|2021-05-14 06:41:40|24334.89|24296.89|24338.96|24300.96|24339.17|24301.17|24334.51|24296.51|10
1620974510000|2021-05-14 06:41:50|24340.88|24302.88|24343.53|24305.53|24345.29|24307.29|24340|24302|10
1620974520000|2021-05-14 06:42:00|24344.49|24306.49|24354.02|24316.02|24355.21|24317.21|24344.26|24306.26|10
1620974530000|2021-05-14 06:42:10|24357.2|24319.2|24350.5|24312.5|24358.46|24320.46|24350.5|24312.5|10
1620974540000|2021-05-14 06:42:20|24351.75|24313.75|24346.54|24308.54|24351.75|24313.75|24345.72|24307.72|10
1620974550000|2021-05-14 06:42:30|24347.13|24309.13|24340.01|24302.01|24348.74|24310.74|24338.83|24300.83|10
1620974560000|2021-05-14 06:42:40|24339.91|24301.91|24329.92|24291.92|24339.91|24301.91|24329.1|24291.1|10
1620974570000|2021-05-14 06:42:50|24328.26|24290.26|24326.14|24288.14|24330.05|24292.05|24326.14|24288.14|10
1620974580000|2021-05-14 06:43:00|24324.76|24286.76|24321.98|24283.98|24325.44|24287.44|24321.98|24283.98|10
1620974590000|2021-05-14 06:43:10|24322.56|24284.56|24318.87|24280.87|24323.19|24285.19|24318.87|24280.87|10
1620974600000|2021-05-14 06:43:20|24319.04|24281.04|24327.23|24289.23|24327.23|24289.23|24319.04|24281.04|10
1620974610000|2021-05-14 06:43:30|24329.3|24291.3|24337.25|24299.25|24337.25|24299.25|24329.3|24291.3|10
1620974620000|2021-05-14 06:43:40|24337.43|24299.43|24340.18|24302.18|24341.21|24303.21|24337.43|24299.43|10
1620974630000|2021-05-14 06:43:50|24339.31|24301.31|24338.47|24300.47|24340.84|24302.84|24338.47|24300.47|10
1620974640000|2021-05-14 06:44:00|24338.31|24300.31|24331.86|24293.86|24338.31|24300.31|24331.86|24293.86|10
1620974650000|2021-05-14 06:44:10|24330.42|24292.42|24325.4|24287.4|24330.42|24292.42|24325.4|24287.4|10
1620974660000|2021-05-14 06:44:20|24326.01|24288.01|24321.34|24283.34|24326.3|24288.3|24321.34|24283.34|10
1620974670000|2021-05-14 06:44:30|24320.38|24282.38|24313.42|24275.42|24320.42|24282.42|24313.42|24275.42|10
1620974680000|2021-05-14 06:44:40|24312.62|24274.62|24308.03|24270.03|24312.66|24274.66|24307.65|24269.65|10
1620974690000|2021-05-14 06:44:50|24307.25|24269.25|24299.53|24261.53|24307.25|24269.25|24299.18|24261.18|10
1620974700000|2021-05-14 06:45:00|24299.64|24261.64|24294.77|24256.77|24299.64|24261.64|24293.88|24255.88|10
1620974710000|2021-05-14 06:45:10|24294.55|24256.55|24292.11|24254.11|24295.16|24257.16|24291.43|24253.43|10
1620974720000|2021-05-14 06:45:20|24291.61|24253.61|24297.36|24259.36|24297.36|24259.36|24291.61|24253.61|10
1620974730000|2021-05-14 06:45:30|24297.55|24259.55|24299.23|24261.23|24299.71|24261.71|24296.97|24258.97|10
1620974740000|2021-05-14 06:45:40|24299.91|24261.91|24297.06|24259.06|24299.91|24261.91|24297.06|24259.06|10
1620974750000|2021-05-14 06:45:50|24297.91|24259.91|24291.82|24253.82|24298.09|24260.09|24291.82|24253.82|10
1620974760000|2021-05-14 06:46:00|24292.39|24254.39|24291.15|24253.15|24292.39|24254.39|24290.08|24252.08|9
1620974770000|2021-05-14 06:46:10|24292.02|24254.02|24293.41|24255.41|24293.7|24255.7|24291.94|24253.94|10
1620974780000|2021-05-14 06:46:20|24293.71|24255.71|24294.57|24256.57|24294.59|24256.59|24293.71|24255.71|10
1620974790000|2021-05-14 06:46:30|24295.11|24257.11|24304.47|24266.47|24304.47|24266.47|24294.99|24256.99|10
1620974800000|2021-05-14 06:46:40|24304.65|24266.65|24306.43|24268.43|24307.41|24269.41|24304.65|24266.65|10
1620974810000|2021-05-14 06:46:50|24305.43|24267.43|24301.1|24263.1|24306.57|24268.57|24301.1|24263.1|10
1620974820000|2021-05-14 06:47:00|24300.61|24262.61|24293.43|24255.43|24300.61|24262.61|24292.24|24254.24|10
1620974830000|2021-05-14 06:47:10|24293.17|24255.17|24292.71|24254.71|24294.75|24256.75|24292.71|24254.71|10
1620974840000|2021-05-14 06:47:20|24292.55|24254.55|24289.22|24251.22|24293.34|24255.34|24289.22|24251.22|10
1620974850000|2021-05-14 06:47:30|24289.73|24251.73|24283.93|24245.93|24289.73|24251.73|24283.43|24245.43|10
1620974860000|2021-05-14 06:47:40|24283.12|24245.12|24281.56|24243.56|24283.57|24245.57|24280.74|24242.74|10
1620974870000|2021-05-14 06:47:50|24281.67|24243.67|24276.16|24238.16|24281.7|24243.7|24276.04|24238.04|10
1620974880000|2021-05-14 06:48:00|24272.97|24234.97|24261.69|24223.69|24272.97|24234.97|24260.94|24222.94|10
1620974890000|2021-05-14 06:48:10|24260.98|24222.98|24247.97|24209.97|24260.98|24222.98|24247.97|24209.97|10
1620974900000|2021-05-14 06:48:20|24246.81|24208.81|24236.16|24198.16|24246.81|24208.81|24233.53|24195.53|10
1620974910000|2021-05-14 06:48:30|24236.81|24198.81|24240.37|24202.37|24243.15|24205.15|24236.81|24198.81|10
1620974920000|2021-05-14 06:48:40|24238.82|24200.82|24232.21|24194.21|24238.99|24200.99|24232.21|24194.21|10
1620974930000|2021-05-14 06:48:50|24233.03|24195.03|24241.46|24203.46|24242.38|24204.38|24232.69|24194.69|10
1620974940000|2021-05-14 06:49:00|24241.77|24203.77|24245.69|24207.69|24245.69|24207.69|24241.77|24203.77|10
1620974950000|2021-05-14 06:49:10|24245.84|24207.84|24250.9|24212.9|24251.58|24213.58|24245.84|24207.84|10
1620974960000|2021-05-14 06:49:20|24250.34|24212.34|24258.17|24220.17|24258.26|24220.26|24250.34|24212.34|10
1620974970000|2021-05-14 06:49:30|24259.96|24221.96|24271.54|24233.54|24271.54|24233.54|24259.96|24221.96|10
1620974980000|2021-05-14 06:49:40|24272.4|24234.4|24279.44|24241.44|24280.01|24242.01|24272.4|24234.4|10
1620974990000|2021-05-14 06:49:50|24279.35|24241.35|24278.52|24240.52|24279.94|24241.94|24278.24|24240.24|10
1620975000000|2021-05-14 06:50:00|24278.66|24240.66|24280.32|24242.32|24280.32|24242.32|24277.09|24239.09|10
1620975010000|2021-05-14 06:50:10|24280.35|24242.35|24291.05|24253.05|24291.05|24253.05|24279.92|24241.92|10
1620975020000|2021-05-14 06:50:20|24292.8|24254.8|24305.9|24267.9|24305.9|24267.9|24292.61|24254.61|10
1620975030000|2021-05-14 06:50:30|24305.63|24267.63|24322.98|24284.98|24322.98|24284.98|24305.63|24267.63|10
1620975040000|2021-05-14 06:50:40|24322.4|24284.4|24324.57|24286.57|24325.12|24287.12|24322.31|24284.31|10
1620975050000|2021-05-14 06:50:50|24326.23|24288.23|24334.5|24296.5|24334.5|24296.5|24326.23|24288.23|10
1620975060000|2021-05-14 06:51:00|24335.19|24297.19|24341.16|24303.16|24341.16|24303.16|24335.19|24297.19|10
1620975070000|2021-05-14 06:51:10|24341.68|24303.68|24346.37|24308.37|24346.75|24308.75|24341.68|24303.68|10
1620975080000|2021-05-14 06:51:20|24346.11|24308.11|24352.03|24314.03|24353.59|24315.59|24346.11|24308.11|10
1620975090000|2021-05-14 06:51:30|24351.82|24313.82|24336.25|24298.25|24351.82|24313.82|24336.25|24298.25|10
1620975100000|2021-05-14 06:51:40|24331.81|24293.81|24320.37|24282.37|24331.81|24293.81|24320.37|24282.37|10
1620975110000|2021-05-14 06:51:50|24319.85|24281.85|24309.75|24271.75|24319.85|24281.85|24309.75|24271.75|10
1620975120000|2021-05-14 06:52:00|24309.29|24271.29|24292.8|24254.8|24309.29|24271.29|24292.8|24254.8|10
1620975130000|2021-05-14 06:52:10|24292.1|24254.1|24285.24|24247.24|24292.1|24254.1|24283.65|24245.65|10
1620975140000|2021-05-14 06:52:20|24283.21|24245.21|24282.09|24244.09|24284.17|24246.17|24282.09|24244.09|10
1620975150000|2021-05-14 06:52:30|24280.53|24242.53|24263.25|24225.25|24282.17|24244.17|24263.25|24225.25|10
1620975160000|2021-05-14 06:52:40|24264.46|24226.46|24254.39|24216.39|24264.46|24226.46|24254.39|24216.39|10
1620975170000|2021-05-14 06:52:50|24254.41|24216.41|24253.46|24215.46|24254.41|24216.41|24250.25|24212.25|10
1620975180000|2021-05-14 06:53:00|24255.01|24217.01|24267.45|24229.45|24267.45|24229.45|24253.36|24215.36|10
1620975190000|2021-05-14 06:53:10|24270.74|24232.74|24266.79|24228.79|24271.42|24233.42|24263.89|24225.89|10
1620975200000|2021-05-14 06:53:20|24271.08|24233.08|24287.07|24249.07|24287.07|24249.07|24271.08|24233.08|10
1620975210000|2021-05-14 06:53:30|24289.59|24251.59|24307.13|24269.13|24307.13|24269.13|24289.59|24251.59|10
1620975220000|2021-05-14 06:53:40|24309.24|24271.24|24320.47|24282.47|24320.47|24282.47|24309.24|24271.24|10
1620975230000|2021-05-14 06:53:50|24321.17|24283.17|24331.67|24293.67|24331.67|24293.67|24321.17|24283.17|9
1620975240000|2021-05-14 06:54:00|24332.94|24294.94|24337|24299|24337.47|24299.47|24332.94|24294.94|10
1620975250000|2021-05-14 06:54:10|24337.45|24299.45|24346.15|24308.15|24346.15|24308.15|24337.45|24299.45|10
1620975260000|2021-05-14 06:54:20|24346.77|24308.77|24346.11|24308.11|24347.26|24309.26|24345.47|24307.47|10
1620975270000|2021-05-14 06:54:30|24346.02|24308.02|24350.42|24312.42|24350.42|24312.42|24343.73|24305.73|10
1620975280000|2021-05-14 06:54:40|24349.99|24311.99|24355.58|24317.58|24356.37|24318.37|24349.99|24311.99|10
1620975290000|2021-05-14 06:54:50|24355.63|24317.63|24355.04|24317.04|24355.78|24317.78|24353.55|24315.55|10
1620975300000|2021-05-14 06:55:00|24353.94|24315.94|24347.94|24309.94|24353.94|24315.94|24347.61|24309.61|10
1620975310000|2021-05-14 06:55:10|24347.97|24309.97|24348.28|24310.28|24350.24|24312.24|24347.79|24309.79|10
1620975320000|2021-05-14 06:55:20|24348.24|24310.24|24351.3|24313.3|24351.3|24313.3|24347.95|24309.95|10
1620975330000|2021-05-14 06:55:30|24351.46|24313.46|24356.2|24318.2|24357.16|24319.16|24351.46|24313.46|10
1620975340000|2021-05-14 06:55:40|24356|24318|24355.94|24317.94|24357.88|24319.88|24355.83|24317.83|10
1620975350000|2021-05-14 06:55:50|24357.81|24319.81|24366.99|24328.99|24367.16|24329.16|24357.81|24319.81|10
1620975360000|2021-05-14 06:56:00|24366.19|24328.19|24375.31|24337.31|24375.31|24337.31|24366.19|24328.19|10
1620975370000|2021-05-14 06:56:10|24376.68|24338.68|24374.05|24336.05|24376.68|24338.68|24373.93|24335.93|10
1620975380000|2021-05-14 06:56:20|24372.28|24334.28|24376.78|24338.78|24378.21|24340.21|24372.28|24334.28|10
1620975390000|2021-05-14 06:56:30|24377.82|24339.82|24379.67|24341.67|24379.67|24341.67|24377.82|24339.82|10
1620975400000|2021-05-14 06:56:40|24384.28|24346.28|24389.58|24351.58|24389.58|24351.58|24383.86|24345.86|10
1620975410000|2021-05-14 06:56:50|24388.96|24350.96|24381.84|24343.84|24388.96|24350.96|24381.84|24343.84|10
1620975420000|2021-05-14 06:57:00|24382.86|24344.86|24386.31|24348.31|24386.73|24348.73|24382.26|24344.26|10
1620975430000|2021-05-14 06:57:10|24387.39|24349.39|24388.55|24350.55|24388.82|24350.82|24387.39|24349.39|10
1620975440000|2021-05-14 06:57:20|24387.92|24349.92|24390.6|24352.6|24391.54|24353.54|24387.92|24349.92|10
1620975450000|2021-05-14 06:57:30|24392.33|24354.33|24395.63|24357.63|24395.63|24357.63|24392.29|24354.29|10
1620975460000|2021-05-14 06:57:40|24396.47|24358.47|24391.53|24353.53|24398.63|24360.63|24389.03|24351.03|10
1620975470000|2021-05-14 06:57:50|24387.66|24349.66|24390|24352|24390.83|24352.83|24387.1|24349.1|10
1620975480000|2021-05-14 06:58:00|24391.53|24353.53|24386.34|24348.34|24391.53|24353.53|24385.35|24347.35|10
1620975490000|2021-05-14 06:58:10|24385.7|24347.7|24382.89|24344.89|24386.3|24348.3|24382.77|24344.77|10
1620975500000|2021-05-14 06:58:20|24382.59|24344.59|24381.68|24343.68|24382.68|24344.68|24380.17|24342.17|10
1620975510000|2021-05-14 06:58:30|24382.35|24344.35|24387.71|24349.71|24387.71|24349.71|24382.35|24344.35|10
1620975520000|2021-05-14 06:58:40|24388.86|24350.86|24390.88|24352.88|24390.88|24352.88|24388.13|24350.13|9
1620975530000|2021-05-14 06:58:50|24390.76|24352.76|24401.68|24363.68|24401.68|24363.68|24390.76|24352.76|10
1620975540000|2021-05-14 06:59:00|24401.92|24363.92|24408.94|24370.94|24408.94|24370.94|24400.72|24362.72|10
1620975550000|2021-05-14 06:59:10|24407.73|24369.73|24407.46|24369.46|24409.31|24371.31|24406.91|24368.91|9
1620975560000|2021-05-14 06:59:20|24408.1|24370.1|24408.67|24370.67|24410.33|24372.33|24406.99|24368.99|10
1620975570000|2021-05-14 06:59:30|24407.72|24369.72|24420.43|24382.43|24422.65|24384.65|24407.72|24369.72|10
1620975580000|2021-05-14 06:59:40|24420.09|24382.09|24415.74|24377.74|24420.09|24382.09|24415.74|24377.74|10
1620975590000|2021-05-14 06:59:50|24415.36|24377.36|24413.75|24375.75|24415.36|24377.36|24413.3|24375.3|10
1620975600000|2021-05-14 07:00:00|24413.5|24375.5|24410.03|24372.03|24413.5|24375.5|24409.95|24371.95|10
1620975610000|2021-05-14 07:00:10|24411.49|24373.49|24417.22|24379.22|24417.22|24379.22|24411.49|24373.49|10
1620975620000|2021-05-14 07:00:20|24417.21|24379.21|24426.06|24388.06|24426.06|24388.06|24417.21|24379.21|10
1620975630000|2021-05-14 07:00:30|24425.91|24387.91|24445.57|24407.57|24445.57|24407.57|24425.91|24387.91|10
1620975640000|2021-05-14 07:00:40|24448.99|24410.99|24471.3|24433.3|24471.3|24433.3|24448.99|24410.99|10
1620975650000|2021-05-14 07:00:50|24475.06|24437.06|24490.26|24452.26|24490.26|24452.26|24475.06|24437.06|10
1620975660000|2021-05-14 07:01:00|24490.11|24452.11|24496.35|24458.35|24496.35|24458.35|24490.11|24452.11|10
1620975670000|2021-05-14 07:01:10|24495.72|24457.72|24502.1|24464.1|24502.17|24464.17|24495.72|24457.72|10
1620975680000|2021-05-14 07:01:20|24503.93|24465.93|24504.43|24466.43|24504.43|24466.43|24501.44|24463.44|10
1620975690000|2021-05-14 07:01:30|24504.71|24466.71|24504.54|24466.54|24505.78|24467.78|24504.2|24466.2|10
1620975700000|2021-05-14 07:01:40|24504.91|24466.91|24511.34|24473.34|24511.34|24473.34|24504.91|24466.91|10
1620975710000|2021-05-14 07:01:50|24512.15|24474.15|24518.69|24480.69|24518.69|24480.69|24512.01|24474.01|10
1620975720000|2021-05-14 07:02:00|24519.19|24481.19|24521.06|24483.06|24521.06|24483.06|24518.45|24480.45|10
1620975730000|2021-05-14 07:02:10|24521.26|24483.26|24525.17|24487.17|24525.17|24487.17|24521.26|24483.26|10
1620975740000|2021-05-14 07:02:20|24525.36|24487.36|24529.2|24491.2|24529.2|24491.2|24525.36|24487.36|10
1620975750000|2021-05-14 07:02:30|24533.05|24495.05|24545.07|24507.07|24545.07|24507.07|24531.88|24493.88|10
1620975760000|2021-05-14 07:02:40|24544.48|24506.48|24552.61|24514.61|24552.61|24514.61|24544.48|24506.48|10
1620975770000|2021-05-14 07:02:50|24553.55|24515.55|24558.52|24520.52|24558.73|24520.73|24553.55|24515.55|10
1620975780000|2021-05-14 07:03:00|24558.38|24520.38|24557.44|24519.44|24560.07|24522.07|24557.44|24519.44|10
1620975790000|2021-05-14 07:03:10|24558.37|24520.37|24555.87|24517.87|24558.37|24520.37|24553.42|24515.42|10
1620975800000|2021-05-14 07:03:20|24556.43|24518.43|24556.88|24518.88|24557.86|24519.86|24556.43|24518.43|10
1620975810000|2021-05-14 07:03:30|24556.72|24518.72|24563.34|24525.34|24563.52|24525.52|24556.72|24518.72|10
1620975820000|2021-05-14 07:03:40|24565.44|24527.44|24572.74|24534.74|24572.74|24534.74|24565.44|24527.44|10
1620975830000|2021-05-14 07:03:50|24584.12|24546.12|24579.68|24541.68|24584.12|24546.12|24579.68|24541.68|10
1620975840000|2021-05-14 07:04:00|24580.39|24542.39|24583.23|24545.23|24583.54|24545.54|24580|24542|10
1620975850000|2021-05-14 07:04:10|24583.19|24545.19|24566.88|24528.88|24583.19|24545.19|24566.42|24528.42|10
1620975860000|2021-05-14 07:04:20|24565.92|24527.92|24562.69|24524.69|24565.92|24527.92|24561.4|24523.4|10
1620975870000|2021-05-14 07:04:30|24562.25|24524.25|24570.89|24532.89|24570.89|24532.89|24559.86|24521.86|10
1620975880000|2021-05-14 07:04:40|24572.72|24534.72|24587.05|24549.05|24587.05|24549.05|24572.72|24534.72|10
1620975890000|2021-05-14 07:04:50|24588.79|24550.79|24596.63|24558.63|24596.63|24558.63|24588.79|24550.79|10
1620975900000|2021-05-14 07:05:00|24596.06|24558.06|24596.67|24558.67|24597.35|24559.35|24595.14|24557.14|10
1620975910000|2021-05-14 07:05:10|24596.9|24558.9|24595.7|24557.7|24597.73|24559.73|24594.88|24556.88|10
1620975920000|2021-05-14 07:05:20|24595.95|24557.95|24591.16|24553.16|24595.95|24557.95|24590.5|24552.5|10
1620975930000|2021-05-14 07:05:30|24591.42|24553.42|24579.63|24541.63|24591.73|24553.73|24579.63|24541.63|10
1620975940000|2021-05-14 07:05:40|24579.56|24541.56|24575.65|24537.65|24579.56|24541.56|24569.8|24531.8|10
1620975950000|2021-05-14 07:05:50|24575.56|24537.56|24580.71|24542.71|24581.09|24543.09|24575.56|24537.56|10
1620975960000|2021-05-14 07:06:00|24581.92|24543.92|24585.56|24547.56|24585.56|24547.56|24581.44|24543.44|10
1620975970000|2021-05-14 07:06:10|24586.08|24548.08|24588.1|24550.1|24588.43|24550.43|24586.08|24548.08|10
1620975980000|2021-05-14 07:06:20|24588.11|24550.11|24590.64|24552.64|24590.64|24552.64|24588.11|24550.11|10
1620975990000|2021-05-14 07:06:30|24589.54|24551.54|24600.16|24562.16|24600.16|24562.16|24589.54|24551.54|9
1620976000000|2021-05-14 07:06:40|24600.44|24562.44|24608.82|24570.82|24611.04|24573.04|24600.44|24562.44|10
1620976010000|2021-05-14 07:06:50|24608.4|24570.4|24612.01|24574.01|24613.17|24575.17|24608.4|24570.4|10
1620976020000|2021-05-14 07:07:00|24611.29|24573.29|24623.62|24585.62|24623.62|24585.62|24610.69|24572.69|10
1620976030000|2021-05-14 07:07:10|24625.04|24587.04|24623.81|24585.81|24625.3|24587.3|24621.28|24583.28|10
1620976040000|2021-05-14 07:07:20|24624.5|24586.5|24634.6|24596.6|24634.6|24596.6|24624.5|24586.5|10
1620976050000|2021-05-14 07:07:30|24636.38|24598.38|24640.45|24602.45|24642.09|24604.09|24636.38|24598.38|10
1620976060000|2021-05-14 07:07:40|24639.96|24601.96|24641.71|24603.71|24642.73|24604.73|24639.96|24601.96|10
1620976070000|2021-05-14 07:07:50|24640.57|24602.57|24628.99|24590.99|24640.57|24602.57|24628.66|24590.66|10
1620976080000|2021-05-14 07:08:00|24628.87|24590.87|24637.58|24599.58|24637.58|24599.58|24628.87|24590.87|9
1620976090000|2021-05-14 07:08:10|24638.56|24600.56|24635.58|24597.58|24642.58|24604.58|24635.58|24597.58|10
1620976100000|2021-05-14 07:08:20|24633.62|24595.62|24629.3|24591.3|24633.62|24595.62|24629.3|24591.3|10
1620976110000|2021-05-14 07:08:30|24630.06|24592.06|24623.15|24585.15|24632.15|24594.15|24623.15|24585.15|10
1620976120000|2021-05-14 07:08:40|24622.08|24584.08|24611.56|24573.56|24622.08|24584.08|24611.48|24573.48|10
1620976130000|2021-05-14 07:08:50|24610.99|24572.99|24611.49|24573.49|24611.49|24573.49|24610.23|24572.23|10
1620976140000|2021-05-14 07:09:00|24611.4|24573.4|24619.87|24581.87|24619.87|24581.87|24611.4|24573.4|10
1620976150000|2021-05-14 07:09:10|24620.45|24582.45|24627.49|24589.49|24627.49|24589.49|24619.65|24581.65|10
1620976160000|2021-05-14 07:09:20|24627.38|24589.38|24642.3|24604.3|24642.65|24604.65|24627.38|24589.38|10
1620976170000|2021-05-14 07:09:30|24642.58|24604.58|24649.63|24611.63|24649.63|24611.63|24642.58|24604.58|10
1620976180000|2021-05-14 07:09:40|24649.9|24611.9|24656.86|24618.86|24656.86|24618.86|24649.9|24611.9|10
1620976190000|2021-05-14 07:09:50|24658.64|24620.64|24654.37|24616.37|24659.35|24621.35|24654.37|24616.37|10
1620976200000|2021-05-14 07:10:00|24653.75|24615.75|24642.81|24604.81|24653.75|24615.75|24642.81|24604.81|10
1620976210000|2021-05-14 07:10:10|24642.32|24604.32|24649.03|24611.03|24649.03|24611.03|24642.32|24604.32|10
1620976220000|2021-05-14 07:10:20|24650.22|24612.22|24658.02|24620.02|24658.02|24620.02|24650.22|24612.22|10
1620976230000|2021-05-14 07:10:30|24659.12|24621.12|24658.79|24620.79|24659.12|24621.12|24656.51|24618.51|10
1620976240000|2021-05-14 07:10:40|24658.65|24620.65|24657.73|24619.73|24661.3|24623.3|24657.73|24619.73|10
1620976250000|2021-05-14 07:10:50|24658.57|24620.57|24669.3|24631.3|24669.33|24631.33|24658.28|24620.28|10
1620976260000|2021-05-14 07:11:00|24668.26|24630.26|24675.43|24637.43|24675.43|24637.43|24667.05|24629.05|10
1620976270000|2021-05-14 07:11:10|24676.08|24638.08|24684.48|24646.48|24685.36|24647.36|24676.08|24638.08|10
1620976280000|2021-05-14 07:11:20|24683.15|24645.15|24676.19|24638.19|24683.15|24645.15|24675.53|24637.53|10
1620976290000|2021-05-14 07:11:30|24676.65|24638.65|24680.38|24642.38|24680.46|24642.46|24675.58|24637.58|10
1620976300000|2021-05-14 07:11:40|24681.22|24643.22|24690.43|24652.43|24690.43|24652.43|24681.22|24643.22|10
1620976310000|2021-05-14 07:11:50|24690.77|24652.77|24699.9|24661.9|24699.9|24661.9|24690.77|24652.77|10
1620976320000|2021-05-14 07:12:00|24702|24664|24701.74|24663.74|24705.17|24667.17|24701.74|24663.74|10
1620976330000|2021-05-14 07:12:10|24700.02|24662.02|24692.88|24654.88|24700.02|24662.02|24692.88|24654.88|10
1620976340000|2021-05-14 07:12:20|24690.99|24652.99|24685.55|24647.55|24691.34|24653.34|24685.55|24647.55|10
1620976350000|2021-05-14 07:12:30|24684.52|24646.52|24688.26|24650.26|24688.34|24650.34|24682.09|24644.09|10
1620976360000|2021-05-14 07:12:40|24690.87|24652.87|24702.4|24664.4|24702.4|24664.4|24690.87|24652.87|10
1620976370000|2021-05-14 07:12:50|24703.37|24665.37|24714.48|24676.48|24714.48|24676.48|24703.37|24665.37|10
1620976380000|2021-05-14 07:13:00|24713.84|24675.84|24730.62|24692.62|24730.62|24692.62|24713.84|24675.84|10
1620976390000|2021-05-14 07:13:10|24732.49|24694.49|24735.3|24697.3|24735.3|24697.3|24732.49|24694.49|10
1620976400000|2021-05-14 07:13:20|24733.72|24695.72|24730.29|24692.29|24733.72|24695.72|24728.04|24690.04|10
1620976410000|2021-05-14 07:13:30|24730.46|24692.46|24733.38|24695.38|24733.38|24695.38|24729.77|24691.77|10
1620976420000|2021-05-14 07:13:40|24733.14|24695.14|24734.04|24696.04|24735|24697|24729|24691|9
1620976430000|2021-05-14 07:13:50|24733.28|24695.28|24725.7|24687.7|24734.63|24696.63|24725.7|24687.7|10
1620976440000|2021-05-14 07:14:00|24726.5|24688.5|24733.76|24695.76|24733.76|24695.76|24726.5|24688.5|10
1620976450000|2021-05-14 07:14:10|24735.47|24697.47|24744.45|24706.45|24746.09|24708.09|24735.47|24697.47|10
1620976460000|2021-05-14 07:14:20|24743.73|24705.73|24745.57|24707.57|24747.44|24709.44|24743.31|24705.31|10
1620976470000|2021-05-14 07:14:30|24744.53|24706.53|24741.4|24703.4|24745.32|24707.32|24741.11|24703.11|10
1620976480000|2021-05-14 07:14:40|24740.94|24702.94|24751.12|24713.12|24751.12|24713.12|24740.94|24702.94|10
1620976490000|2021-05-14 07:14:50|24750.88|24712.88|24757.38|24719.38|24757.38|24719.38|24750.88|24712.88|10
1620976500000|2021-05-14 07:15:00|24758.75|24720.75|24764.66|24726.66|24764.66|24726.66|24758.17|24720.17|10
1620976510000|2021-05-14 07:15:10|24766.29|24728.29|24763.06|24725.06|24766.29|24728.29|24763.06|24725.06|10
1620976520000|2021-05-14 07:15:20|24765|24727|24762.86|24724.86|24765|24727|24761.6|24723.6|10
1620976530000|2021-05-14 07:15:30|24762.64|24724.64|24768.52|24730.52|24768.52|24730.52|24762.64|24724.64|10
1620976540000|2021-05-14 07:15:40|24769.32|24731.32|24769.56|24731.56|24770.25|24732.25|24768.22|24730.22|10
1620976550000|2021-05-14 07:15:50|24768.13|24730.13|24773.9|24735.9|24773.9|24735.9|24768.13|24730.13|10
1620976560000|2021-05-14 07:16:00|24774.32|24736.32|24783.4|24745.4|24783.4|24745.4|24774.32|24736.32|10
1620976570000|2021-05-14 07:16:10|24784.56|24746.56|24791.93|24753.93|24794.03|24756.03|24784.56|24746.56|10
1620976580000|2021-05-14 07:16:20|24793.38|24755.38|24787.74|24749.74|24793.38|24755.38|24787.74|24749.74|10
1620976590000|2021-05-14 07:16:30|24787.33|24749.33|24795.02|24757.02|24795.41|24757.41|24787.33|24749.33|10
1620976600000|2021-05-14 07:16:40|24795.53|24757.53|24793.4|24755.4|24796.71|24758.71|24793.4|24755.4|10
1620976610000|2021-05-14 07:16:50|24794.09|24756.09|24793.73|24755.73|24794.22|24756.22|24792.34|24754.34|10
1620976620000|2021-05-14 07:17:00|24793.11|24755.11|24776.18|24738.18|24793.11|24755.11|24776.18|24738.18|10
1620976630000|2021-05-14 07:17:10|24776.73|24738.73|24762.15|24724.15|24776.73|24738.73|24762.15|24724.15|10
1620976640000|2021-05-14 07:17:20|24761.9|24723.9|24756.67|24718.67|24762.84|24724.84|24756.67|24718.67|10
1620976650000|2021-05-14 07:17:30|24755.77|24717.77|24751.94|24713.94|24755.77|24717.77|24750.02|24712.02|10
1620976660000|2021-05-14 07:17:40|24753.31|24715.31|24760.99|24722.99|24761.05|24723.05|24753.31|24715.31|10
1620976670000|2021-05-14 07:17:50|24763.32|24725.32|24764.18|24726.18|24764.4|24726.4|24761.98|24723.98|10
1620976680000|2021-05-14 07:18:00|24764.47|24726.47|24767.78|24729.78|24767.78|24729.78|24763.21|24725.21|10
1620976690000|2021-05-14 07:18:10|24767.73|24729.73|24761.56|24723.56|24768.48|24730.48|24760.59|24722.59|10
1620976700000|2021-05-14 07:18:20|24760.2|24722.2|24761.29|24723.29|24763.6|24725.6|24760.12|24722.12|10
1620976710000|2021-05-14 07:18:30|24760.99|24722.99|24753.82|24715.82|24760.99|24722.99|24753.82|24715.82|10
1620976720000|2021-05-14 07:18:40|24752.64|24714.64|24744.67|24706.67|24752.64|24714.64|24744.67|24706.67|10
1620976730000|2021-05-14 07:18:50|24744.41|24706.41|24737.7|24699.7|24744.59|24706.59|24737.49|24699.49|10
1620976740000|2021-05-14 07:19:00|24738.22|24700.22|24738.06|24700.06|24738.22|24700.22|24735.77|24697.77|10
1620976750000|2021-05-14 07:19:10|24737.54|24699.54|24738.49|24700.49|24739.29|24701.29|24736.88|24698.88|10
1620976760000|2021-05-14 07:19:20|24738.02|24700.02|24734.28|24696.28|24738.83|24700.83|24733.19|24695.19|9
1620976770000|2021-05-14 07:19:30|24734.45|24696.45|24736.12|24698.12|24737.08|24699.08|24734.33|24696.33|10
1620976780000|2021-05-14 07:19:40|24737.09|24699.09|24737.3|24699.3|24738.87|24700.87|24736.4|24698.4|10
1620976790000|2021-05-14 07:19:50|24737.33|24699.33|24736.37|24698.37|24737.33|24699.33|24735.39|24697.39|10
1620976800000|2021-05-14 07:20:00|24736.41|24698.41|24734.37|24696.37|24736.85|24698.85|24733.91|24695.91|10
1620976810000|2021-05-14 07:20:10|24734.57|24696.57|24730.6|24692.6|24734.57|24696.57|24730.6|24692.6|10
1620976820000|2021-05-14 07:20:20|24729.74|24691.74|24731.46|24693.46|24731.46|24693.46|24729.27|24691.27|10
1620976830000|2021-05-14 07:20:30|24731.87|24693.87|24746.03|24708.03|24746.03|24708.03|24731.87|24693.87|10
1620976840000|2021-05-14 07:20:40|24748.75|24710.75|24760.6|24722.6|24760.81|24722.81|24748.75|24710.75|10
1620976850000|2021-05-14 07:20:50|24761.92|24723.92|24773.02|24735.02|24773.02|24735.02|24761.51|24723.51|10
1620976860000|2021-05-14 07:21:00|24773.85|24735.85|24766.03|24728.03|24773.91|24735.91|24764.44|24726.44|10
1620976870000|2021-05-14 07:21:10|24768.97|24730.97|24780.01|24742.01|24780.28|24742.28|24768.97|24730.97|10
1620976880000|2021-05-14 07:21:20|24778.78|24740.78|24776.6|24738.6|24781.93|24743.93|24776.6|24738.6|10
1620976890000|2021-05-14 07:21:30|24776.72|24738.72|24785.77|24747.77|24785.77|24747.77|24775.29|24737.29|10
1620976900000|2021-05-14 07:21:40|24785.76|24747.76|24789.66|24751.66|24790.31|24752.31|24785.76|24747.76|10
1620976910000|2021-05-14 07:21:50|24789.56|24751.56|24793.7|24755.7|24793.7|24755.7|24789.1|24751.1|10
1620976920000|2021-05-14 07:22:00|24794.27|24756.27|24802.36|24764.36|24802.36|24764.36|24794.27|24756.27|10
1620976930000|2021-05-14 07:22:10|24802.75|24764.75|24793.1|24755.1|24802.75|24764.75|24792.98|24754.98|10
1620976940000|2021-05-14 07:22:20|24793.06|24755.06|24792.65|24754.65|24793.6|24755.6|24791.62|24753.62|10
1620976950000|2021-05-14 07:22:30|24793.94|24755.94|24794.28|24756.28|24796.88|24758.88|24793.55|24755.55|10
1620976960000|2021-05-14 07:22:40|24792.98|24754.98|24784.66|24746.66|24793.33|24755.33|24784.66|24746.66|10
1620976970000|2021-05-14 07:22:50|24782.6|24744.6|24782.26|24744.26|24782.6|24744.6|24780.34|24742.34|10
1620976980000|2021-05-14 07:23:00|24781.57|24743.57|24778.51|24740.51|24782.89|24744.89|24778.04|24740.04|10
1620976990000|2021-05-14 07:23:10|24776.94|24738.94|24775.07|24737.07|24777.21|24739.21|24773.06|24735.06|10
1620977000000|2021-05-14 07:23:20|24775.3|24737.3|24774.88|24736.88|24775.67|24737.67|24771.6|24733.6|10
1620977010000|2021-05-14 07:23:30|24774.96|24736.96|24785.39|24747.39|24786.38|24748.38|24774.95|24736.95|10
1620977020000|2021-05-14 07:23:40|24784.72|24746.72|24782.04|24744.04|24785.13|24747.13|24780.4|24742.4|10
1620977030000|2021-05-14 07:23:50|24781.2|24743.2|24775.37|24737.37|24781.2|24743.2|24775.37|24737.37|10
1620977040000|2021-05-14 07:24:00|24773.47|24735.47|24769.53|24731.53|24773.47|24735.47|24769.53|24731.53|10
1620977050000|2021-05-14 07:24:10|24767.86|24729.86|24775.91|24737.91|24775.91|24737.91|24767.86|24729.86|10
1620977060000|2021-05-14 07:24:20|24776.72|24738.72|24766.4|24728.4|24776.72|24738.72|24765.98|24727.98|10
1620977070000|2021-05-14 07:24:30|24767.11|24729.11|24769.54|24731.54|24769.89|24731.89|24766.02|24728.02|10
1620977080000|2021-05-14 07:24:40|24770.28|24732.28|24771.81|24733.81|24772.53|24734.53|24767.59|24729.59|10
1620977090000|2021-05-14 07:24:50|24773.03|24735.03|24783.45|24745.45|24783.45|24745.45|24773.03|24735.03|10
1620977100000|2021-05-14 07:25:00|24785.3|24747.3|24789.95|24751.95|24791.03|24753.03|24784.76|24746.76|10
1620977110000|2021-05-14 07:25:10|24788.95|24750.95|24798.95|24760.95|24798.95|24760.95|24788.38|24750.38|10
1620977120000|2021-05-14 07:25:20|24800.22|24762.22|24818.88|24780.88|24818.88|24780.88|24800.22|24762.22|10
1620977130000|2021-05-14 07:25:30|24820.01|24782.01|24829.95|24791.95|24829.95|24791.95|24820.01|24782.01|10
1620977140000|2021-05-14 07:25:40|24830.37|24792.37|24834|24796|24835.69|24797.69|24830.37|24792.37|10
1620977150000|2021-05-14 07:25:50|24833.54|24795.54|24832.42|24794.42|24837.54|24799.54|24832.42|24794.42|10
1620977160000|2021-05-14 07:26:00|24832.55|24794.55|24838.53|24800.53|24838.53|24800.53|24830.7|24792.7|10
1620977170000|2021-05-14 07:26:10|24839.31|24801.31|24839.64|24801.64|24841.8|24803.8|24839.31|24801.31|10
1620977180000|2021-05-14 07:26:20|24840.19|24802.19|24826.2|24788.2|24840.41|24802.41|24826.2|24788.2|10
1620977190000|2021-05-14 07:26:30|24825.55|24787.55|24852.68|24814.68|24852.68|24814.68|24825.55|24787.55|10
1620977200000|2021-05-14 07:26:40|24853.11|24815.11|24868.85|24830.85|24871|24833|24853.11|24815.11|10
1620977210000|2021-05-14 07:26:50|24868.22|24830.22|24874.34|24836.34|24874.34|24836.34|24868.22|24830.22|10
1620977220000|2021-05-14 07:27:00|24875.07|24837.07|24877.22|24839.22|24877.47|24839.47|24870.47|24832.47|10
1620977230000|2021-05-14 07:27:10|24879.69|24841.69|24886.4|24848.4|24886.4|24848.4|24879.69|24841.69|10
1620977240000|2021-05-14 07:27:20|24886.64|24848.64|24888.15|24850.15|24891.7|24853.7|24886.64|24848.64|10
1620977250000|2021-05-14 07:27:30|24887.56|24849.56|24871.23|24833.23|24887.56|24849.56|24871.23|24833.23|10
1620977260000|2021-05-14 07:27:40|24869.38|24831.38|24876.28|24838.28|24876.28|24838.28|24869.38|24831.38|10
1620977270000|2021-05-14 07:27:50|24875.83|24837.83|24876.11|24838.11|24878.25|24840.25|24874.89|24836.89|10
1620977280000|2021-05-14 07:28:00|24877.16|24839.16|24881.24|24843.24|24881.24|24843.24|24877.16|24839.16|10
1620977290000|2021-05-14 07:28:10|24882.73|24844.73|24869.59|24831.59|24882.98|24844.98|24869.59|24831.59|10
1620977300000|2021-05-14 07:28:20|24868.95|24830.95|24865.36|24827.36|24868.95|24830.95|24864.32|24826.32|9
1620977310000|2021-05-14 07:28:30|24864.67|24826.67|24863.17|24825.17|24866.26|24828.26|24863.17|24825.17|10
1620977320000|2021-05-14 07:28:40|24861.2|24823.2|24855.73|24817.73|24861.2|24823.2|24855.73|24817.73|10
1620977330000|2021-05-14 07:28:50|24855.64|24817.64|24852.21|24814.21|24855.64|24817.64|24852.21|24814.21|10
1620977340000|2021-05-14 07:29:00|24852.02|24814.02|24843.4|24805.4|24853.04|24815.04|24843.4|24805.4|10
1620977350000|2021-05-14 07:29:10|24843.28|24805.28|24839.46|24801.46|24843.28|24805.28|24836.62|24798.62|10
1620977360000|2021-05-14 07:29:20|24841.05|24803.05|24843.57|24805.57|24843.57|24805.57|24840.41|24802.41|10
1620977370000|2021-05-14 07:29:30|24843.73|24805.73|24850.75|24812.75|24850.75|24812.75|24843.73|24805.73|10
1620977380000|2021-05-14 07:29:40|24851.33|24813.33|24855.78|24817.78|24856.48|24818.48|24850.89|24812.89|10
1620977390000|2021-05-14 07:29:50|24854.75|24816.75|24861|24823|24861|24823|24854.75|24816.75|10
1620977400000|2021-05-14 07:30:00|24861.09|24823.09|24853.44|24815.44|24861.93|24823.93|24853.44|24815.44|10
1620977410000|2021-05-14 07:30:10|24851.06|24813.06|24836.9|24798.9|24851.06|24813.06|24836.9|24798.9|10
1620977420000|2021-05-14 07:30:20|24834.73|24796.73|24825.74|24787.74|24834.73|24796.73|24822.94|24784.94|10
1620977430000|2021-05-14 07:30:30|24827.54|24789.54|24841.06|24803.06|24841.22|24803.22|24825.24|24787.24|10
1620977440000|2021-05-14 07:30:40|24841.68|24803.68|24841.57|24803.57|24843.33|24805.33|24841.26|24803.26|10
1620977450000|2021-05-14 07:30:50|24840.09|24802.09|24838.66|24800.66|24840.09|24802.09|24838.16|24800.16|10
1620977460000|2021-05-14 07:31:00|24837.84|24799.84|24837.92|24799.92|24837.92|24799.92|24833.89|24795.89|10
1620977470000|2021-05-14 07:31:10|24838.28|24800.28|24842.48|24804.48|24842.48|24804.48|24838.24|24800.24|10
1620977480000|2021-05-14 07:31:20|24843.32|24805.32|24845.43|24807.43|24847.81|24809.81|24842.27|24804.27|10
1620977490000|2021-05-14 07:31:30|24846.55|24808.55|24850.05|24812.05|24850.05|24812.05|24846.55|24808.55|10
1620977500000|2021-05-14 07:31:40|24850.79|24812.79|24852.73|24814.73|24853.67|24815.67|24849.2|24811.2|10
1620977510000|2021-05-14 07:31:50|24853.34|24815.34|24851.96|24813.96|24853.89|24815.89|24851.05|24813.05|10
1620977520000|2021-05-14 07:32:00|24850.82|24812.82|24845.78|24807.78|24850.82|24812.82|24845.66|24807.66|9
1620977530000|2021-05-14 07:32:10|24844.38|24806.38|24847.16|24809.16|24847.16|24809.16|24844.38|24806.38|10
1620977540000|2021-05-14 07:32:20|24847.24|24809.24|24841.83|24803.83|24847.34|24809.34|24841.83|24803.83|10
1620977550000|2021-05-14 07:32:30|24841.07|24803.07|24849.09|24811.09|24849.09|24811.09|24841.07|24803.07|10
1620977560000|2021-05-14 07:32:40|24851.16|24813.16|24855.39|24817.39|24855.4|24817.4|24851.16|24813.16|9
1620977570000|2021-05-14 07:32:50|24854.95|24816.95|24863.24|24825.24|24863.24|24825.24|24854.24|24816.24|10
1620977580000|2021-05-14 07:33:00|24864.1|24826.1|24874.57|24836.57|24874.57|24836.57|24863.04|24825.04|10
1620977590000|2021-05-14 07:33:10|24877.11|24839.11|24879.39|24841.39|24881.65|24843.65|24877.11|24839.11|9
1620977600000|2021-05-14 07:33:20|24878.41|24840.41|24874.79|24836.79|24878.41|24840.41|24873.7|24835.7|9
1620977610000|2021-05-14 07:33:30|24874.42|24836.42|24868.75|24830.75|24874.42|24836.42|24868.46|24830.46|10
1620977620000|2021-05-14 07:33:40|24869.36|24831.36|24865.51|24827.51|24869.36|24831.36|24865.51|24827.51|10
1620977630000|2021-05-14 07:33:50|24864.19|24826.19|24860.44|24822.44|24865.18|24827.18|24860.44|24822.44|10
1620977640000|2021-05-14 07:34:00|24860.05|24822.05|24857.28|24819.28|24860.05|24822.05|24856.46|24818.46|10
1620977650000|2021-05-14 07:34:10|24856.57|24818.57|24853.99|24815.99|24858.64|24820.64|24853.99|24815.99|10
1620977660000|2021-05-14 07:34:20|24854.19|24816.19|24853.47|24815.47|24854.38|24816.38|24852.02|24814.02|10
1620977670000|2021-05-14 07:34:30|24854.57|24816.57|24858.17|24820.17|24858.17|24820.17|24853.35|24815.35|10
1620977680000|2021-05-14 07:34:40|24858.99|24820.99|24863.6|24825.6|24863.71|24825.71|24858.99|24820.99|10
1620977690000|2021-05-14 07:34:50|24864.52|24826.52|24865.54|24827.54|24866.4|24828.4|24864.52|24826.52|9
1620977700000|2021-05-14 07:35:00|24865.17|24827.17|24869.88|24831.88|24871.8|24833.8|24865.17|24827.17|10
1620977710000|2021-05-14 07:35:10|24870.57|24832.57|24878.67|24840.67|24878.67|24840.67|24870.04|24832.04|10
1620977720000|2021-05-14 07:35:20|24879.03|24841.03|24883.14|24845.14|24883.15|24845.15|24879.03|24841.03|10
1620977730000|2021-05-14 07:35:30|24883|24845|24884.65|24846.65|24885.05|24847.05|24883|24845|10
1620977740000|2021-05-14 07:35:40|24883.87|24845.87|24885.18|24847.18|24885.46|24847.46|24883.51|24845.51|10
1620977750000|2021-05-14 07:35:50|24885.64|24847.64|24881.73|24843.73|24886.16|24848.16|24881.73|24843.73|10
1620977760000|2021-05-14 07:36:00|24881.43|24843.43|24876.21|24838.21|24882.19|24844.19|24874.22|24836.22|10
1620977770000|2021-05-14 07:36:10|24875.64|24837.64|24882.87|24844.87|24882.87|24844.87|24875.64|24837.64|10
1620977780000|2021-05-14 07:36:20|24885.4|24847.4|24909.68|24871.68|24909.68|24871.68|24884.93|24846.93|10
1620977790000|2021-05-14 07:36:30|24908.07|24870.07|24916.37|24878.37|24916.6|24878.6|24908.07|24870.07|10
1620977800000|2021-05-14 07:36:40|24917.22|24879.22|24929.64|24891.64|24929.64|24891.64|24917.22|24879.22|10
1620977810000|2021-05-14 07:36:50|24932.02|24894.02|24923.8|24885.8|24932.57|24894.57|24923.8|24885.8|10
1620977820000|2021-05-14 07:37:00|24924.1|24886.1|24908.35|24870.35|24924.39|24886.39|24908.35|24870.35|10
1620977830000|2021-05-14 07:37:10|24906.57|24868.57|24901.46|24863.46|24906.57|24868.57|24899.87|24861.87|10
1620977840000|2021-05-14 07:37:20|24901.94|24863.94|24901.96|24863.96|24903.72|24865.72|24901.94|24863.94|10
1620977850000|2021-05-14 07:37:30|24903.72|24865.72|24904.41|24866.41|24905.18|24867.18|24903.72|24865.72|10
1620977860000|2021-05-14 07:37:40|24903.82|24865.82|24903.98|24865.98|24904.37|24866.37|24901.46|24863.46|10
1620977870000|2021-05-14 07:37:50|24904.24|24866.24|24900.98|24862.98|24904.38|24866.38|24900.98|24862.98|10
1620977880000|2021-05-14 07:38:00|24900.33|24862.33|24896.69|24858.69|24902.03|24864.03|24896.69|24858.69|10
1620977890000|2021-05-14 07:38:10|24895.84|24857.84|24899.02|24861.02|24899.45|24861.45|24895.84|24857.84|10
1620977900000|2021-05-14 07:38:20|24897.97|24859.97|24905.5|24867.5|24905.5|24867.5|24897.95|24859.95|10
1620977910000|2021-05-14 07:38:30|24907.14|24869.14|24917.54|24879.54|24918.27|24880.27|24907.14|24869.14|10
1620977920000|2021-05-14 07:38:40|24917.42|24879.42|24924.61|24886.61|24924.69|24886.69|24917.42|24879.42|10
1620977930000|2021-05-14 07:38:50|24924.4|24886.4|24925.2|24887.2|24925.2|24887.2|24923.99|24885.99|10
1620977940000|2021-05-14 07:39:00|24925.02|24887.02|24924.48|24886.48|24926.78|24888.78|24923.81|24885.81|10
1620977950000|2021-05-14 07:39:10|24923.35|24885.35|24922.1|24884.1|24923.6|24885.6|24919.42|24881.42|10
1620977960000|2021-05-14 07:39:20|24922.52|24884.52|24917.82|24879.82|24923.02|24885.02|24917.82|24879.82|10
1620977970000|2021-05-14 07:39:30|24917.74|24879.74|24914.63|24876.63|24917.74|24879.74|24914.63|24876.63|10
1620977980000|2021-05-14 07:39:40|24914.34|24876.34|24912.91|24874.91|24915.12|24877.12|24912.89|24874.89|10
1620977990000|2021-05-14 07:39:50|24913.85|24875.85|24908.89|24870.89|24913.85|24875.85|24907.32|24869.32|10
1620978000000|2021-05-14 07:40:00|24908.1|24870.1|24896.9|24858.9|24908.1|24870.1|24896.9|24858.9|10
1620978010000|2021-05-14 07:40:10|24896.85|24858.85|24892.15|24854.15|24896.85|24858.85|24889.68|24851.68|10
1620978020000|2021-05-14 07:40:20|24893.05|24855.05|24898.91|24860.91|24899.52|24861.52|24893.05|24855.05|10
1620978030000|2021-05-14 07:40:30|24899.7|24861.7|24895.07|24857.07|24901.57|24863.57|24894.37|24856.37|10
1620978040000|2021-05-14 07:40:40|24894.83|24856.83|24894.91|24856.91|24897.2|24859.2|24893.72|24855.72|10
1620978050000|2021-05-14 07:40:50|24895.14|24857.14|24891.65|24853.65|24895.63|24857.63|24891.65|24853.65|10
1620978060000|2021-05-14 07:41:00|24891.31|24853.31|24885.22|24847.22|24891.31|24853.31|24885.22|24847.22|10
1620978070000|2021-05-14 07:41:10|24885.12|24847.12|24883.33|24845.33|24885.12|24847.12|24883.04|24845.04|4
1620978080000|2021-05-14 07:41:20|24882.62|24844.62|24887.87|24849.87|24887.87|24849.87|24876.82|24838.82|10
1620978090000|2021-05-14 07:41:30|24887.72|24849.72|24895.2|24857.2|24895.2|24857.2|24887.72|24849.72|10
1620978100000|2021-05-14 07:41:40|24896.31|24858.31|24895.59|24857.59|24899.14|24861.14|24895.59|24857.59|10
1620978110000|2021-05-14 07:41:50|24894.44|24856.44|24892.6|24854.6|24894.65|24856.65|24891.48|24853.48|10
1620978120000|2021-05-14 07:42:00|24892.61|24854.61|24889.34|24851.34|24893.48|24855.48|24888.86|24850.86|10
1620978130000|2021-05-14 07:42:10|24887.99|24849.99|24882.13|24844.13|24887.99|24849.99|24882.13|24844.13|10
1620978140000|2021-05-14 07:42:20|24880.68|24842.68|24876.72|24838.72|24880.68|24842.68|24876|24838|10
1620978150000|2021-05-14 07:42:30|24877.93|24839.93|24881.12|24843.12|24881.12|24843.12|24877.93|24839.93|10
1620978160000|2021-05-14 07:42:40|24881.35|24843.35|24881.64|24843.64|24884.11|24846.11|24881.35|24843.35|10
1620978170000|2021-05-14 07:42:50|24881.47|24843.47|24878.87|24840.87|24881.95|24843.95|24878.57|24840.57|10
1620978180000|2021-05-14 07:43:00|24878.48|24840.48|24878.08|24840.08|24880.22|24842.22|24878.08|24840.08|10
1620978190000|2021-05-14 07:43:10|24876.13|24838.13|24874.78|24836.78|24876.13|24838.13|24871.59|24833.59|10
1620978200000|2021-05-14 07:43:20|24874.03|24836.03|24881.87|24843.87|24881.87|24843.87|24873.59|24835.59|10
1620978210000|2021-05-14 07:43:30|24883.47|24845.47|24900.22|24862.22|24900.22|24862.22|24883.47|24845.47|10
1620978220000|2021-05-14 07:43:40|24899.82|24861.82|24900.55|24862.55|24900.96|24862.96|24898.39|24860.39|9
1620978230000|2021-05-14 07:43:50|24899.21|24861.21|24896.8|24858.8|24899.75|24861.75|24896.8|24858.8|10
1620978240000|2021-05-14 07:44:00|24897.06|24859.06|24892.79|24854.79|24897.06|24859.06|24892.79|24854.79|10
1620978250000|2021-05-14 07:44:10|24892.87|24854.87|24882.37|24844.37|24892.87|24854.87|24882.37|24844.37|10
1620978260000|2021-05-14 07:44:20|24880.18|24842.18|24866.04|24828.04|24880.18|24842.18|24866.04|24828.04|10
1620978270000|2021-05-14 07:44:30|24868.85|24830.85|24859.12|24821.12|24869.32|24831.32|24859.12|24821.12|10
1620978280000|2021-05-14 07:44:40|24859.24|24821.24|24854.89|24816.89|24859.83|24821.83|24854.89|24816.89|10
1620978290000|2021-05-14 07:44:50|24850.42|24812.42|24851.04|24813.04|24852.08|24814.08|24848.93|24810.93|10
1620978300000|2021-05-14 07:45:00|24848.6|24810.6|24842.39|24804.39|24848.6|24810.6|24840.99|24802.99|10
1620978310000|2021-05-14 07:45:10|24840.26|24802.26|24844.35|24806.35|24844.65|24806.65|24835.07|24797.07|10
1620978320000|2021-05-14 07:45:20|24845.46|24807.46|24856.8|24818.8|24856.8|24818.8|24845.46|24807.46|10
1620978330000|2021-05-14 07:45:30|24858.17|24820.17|24863.04|24825.04|24863.04|24825.04|24858.17|24820.17|10
1620978340000|2021-05-14 07:45:40|24863.6|24825.6|24864.32|24826.32|24865.48|24827.48|24863.05|24825.05|10
1620978350000|2021-05-14 07:45:50|24861.73|24823.73|24857.63|24819.63|24862.58|24824.58|24857.63|24819.63|10
1620978360000|2021-05-14 07:46:00|24855.91|24817.91|24852.73|24814.73|24856.26|24818.26|24852.73|24814.73|10
1620978370000|2021-05-14 07:46:10|24851.67|24813.67|24848.87|24810.87|24851.67|24813.67|24847.98|24809.98|10
1620978380000|2021-05-14 07:46:20|24848.7|24810.7|24846.87|24808.87|24850.02|24812.02|24846.87|24808.87|10
1620978390000|2021-05-14 07:46:30|24845.61|24807.61|24846.04|24808.04|24846.04|24808.04|24841.88|24803.88|10
1620978400000|2021-05-14 07:46:40|24847.41|24809.41|24849.68|24811.68|24850.51|24812.51|24847.41|24809.41|10
1620978410000|2021-05-14 07:46:50|24850|24812|24854.19|24816.19|24855.69|24817.69|24850|24812|10
1620978420000|2021-05-14 07:47:00|24854.53|24816.53|24851.13|24813.13|24854.53|24816.53|24849.46|24811.46|10
1620978430000|2021-05-14 07:47:10|24851.39|24813.39|24854.38|24816.38|24855.44|24817.44|24851.35|24813.35|10
1620978440000|2021-05-14 07:47:20|24854.49|24816.49|24855.5|24817.5|24855.77|24817.77|24854.49|24816.49|8
1620978450000|2021-05-14 07:47:30|24855.31|24817.31|24850.51|24812.51|24855.31|24817.31|24850.46|24812.46|10
1620978460000|2021-05-14 07:47:40|24850.96|24812.96|24851.53|24813.53|24852.23|24814.23|24850.96|24812.96|10
1620978470000|2021-05-14 07:47:50|24851.49|24813.49|24848.32|24810.32|24851.49|24813.49|24848.32|24810.32|10
1620978480000|2021-05-14 07:48:00|24848.95|24810.95|24846.22|24808.22|24848.95|24810.95|24844.15|24806.15|10
1620978490000|2021-05-14 07:48:10|24845.99|24807.99|24845.35|24807.35|24846.56|24808.56|24844.49|24806.49|10
1620978500000|2021-05-14 07:48:20|24844.93|24806.93|24842.48|24804.48|24845.18|24807.18|24842.08|24804.08|10
1620978510000|2021-05-14 07:48:30|24843|24805|24844.4|24806.4|24845.25|24807.25|24843|24805|10
1620978520000|2021-05-14 07:48:40|24843.34|24805.34|24849.41|24811.41|24849.41|24811.41|24843.34|24805.34|10
1620978530000|2021-05-14 07:48:50|24849.63|24811.63|24850.09|24812.09|24851.88|24813.88|24848.2|24810.2|10
1620978540000|2021-05-14 07:49:00|24849.77|24811.77|24848.19|24810.19|24850.57|24812.57|24848.19|24810.19|10
1620978550000|2021-05-14 07:49:10|24847.73|24809.73|24849.2|24811.2|24849.25|24811.25|24847.37|24809.37|10
1620978560000|2021-05-14 07:49:20|24849.61|24811.61|24855.07|24817.07|24855.23|24817.23|24849.19|24811.19|10
1620978570000|2021-05-14 07:49:30|24854.42|24816.42|24862.35|24824.35|24862.35|24824.35|24853.83|24815.83|10
1620978580000|2021-05-14 07:49:40|24862.65|24824.65|24863.4|24825.4|24864.54|24826.54|24862.02|24824.02|10
1620978590000|2021-05-14 07:49:50|24866.48|24828.48|24869.41|24831.41|24869.41|24831.41|24866.21|24828.21|10
1620978600000|2021-05-14 07:50:00|24870.34|24832.34|24876.01|24838.01|24876.01|24838.01|24870.34|24832.34|10
1620978610000|2021-05-14 07:50:10|24877.58|24839.58|24883.16|24845.16|24883.59|24845.59|24877.58|24839.58|10
1620978620000|2021-05-14 07:50:20|24882.95|24844.95|24881.59|24843.59|24882.95|24844.95|24877.26|24839.26|10
1620978630000|2021-05-14 07:50:30|24881.84|24843.84|24883.66|24845.66|24884.54|24846.54|24881.52|24843.52|9
1620978640000|2021-05-14 07:50:40|24884.05|24846.05|24880.31|24842.31|24885.92|24847.92|24880.31|24842.31|10
1620978650000|2021-05-14 07:50:50|24879.37|24841.37|24879.25|24841.25|24879.41|24841.41|24876.93|24838.93|10
1620978660000|2021-05-14 07:51:00|24880.11|24842.11|24882.61|24844.61|24882.85|24844.85|24880.11|24842.11|10
1620978670000|2021-05-14 07:51:10|24881.74|24843.74|24885.61|24847.61|24885.61|24847.61|24880.27|24842.27|10
1620978680000|2021-05-14 07:51:20|24886.13|24848.13|24881.65|24843.65|24886.13|24848.13|24881.65|24843.65|10
1620978690000|2021-05-14 07:51:30|24881.5|24843.5|24880.07|24842.07|24881.5|24843.5|24880|24842|10
1620978700000|2021-05-14 07:51:40|24879.95|24841.95|24884.16|24846.16|24884.16|24846.16|24879.95|24841.95|10
1620978710000|2021-05-14 07:51:50|24883.49|24845.49|24888.2|24850.2|24889.17|24851.17|24883.49|24845.49|10
1620978720000|2021-05-14 07:52:00|24887.95|24849.95|24888.89|24850.89|24888.89|24850.89|24885.41|24847.41|10
1620978730000|2021-05-14 07:52:10|24889.37|24851.37|24894.64|24856.64|24894.64|24856.64|24889.37|24851.37|10
1620978740000|2021-05-14 07:52:20|24895.42|24857.42|24900.94|24862.94|24901.71|24863.71|24894.95|24856.95|10
1620978750000|2021-05-14 07:52:30|24900.78|24862.78|24897.92|24859.92|24901.62|24863.62|24897.92|24859.92|10
1620978760000|2021-05-14 07:52:40|24898.95|24860.95|24901.46|24863.46|24901.46|24863.46|24898.95|24860.95|10
1620978770000|2021-05-14 07:52:50|24901.51|24863.51|24907.04|24869.04|24907.04|24869.04|24901.37|24863.37|10
1620978780000|2021-05-14 07:53:00|24908.43|24870.43|24906.73|24868.73|24908.97|24870.97|24906.73|24868.73|10
1620978790000|2021-05-14 07:53:10|24907.05|24869.05|24902.72|24864.72|24907.05|24869.05|24902.72|24864.72|10
1620978800000|2021-05-14 07:53:20|24901.23|24863.23|24899.18|24861.18|24901.23|24863.23|24899.18|24861.18|10
1620978810000|2021-05-14 07:53:30|24898.11|24860.11|24895.47|24857.47|24898.11|24860.11|24895.47|24857.47|9
1620978820000|2021-05-14 07:53:40|24895.45|24857.45|24892.3|24854.3|24895.74|24857.74|24891.74|24853.74|10
1620978830000|2021-05-14 07:53:50|24893.38|24855.38|24899.03|24861.03|24899.1|24861.1|24892.89|24854.89|10
1620978840000|2021-05-14 07:54:00|24899.37|24861.37|24911.9|24873.9|24911.9|24873.9|24899.37|24861.37|10
1620978850000|2021-05-14 07:54:10|24911.69|24873.69|24912.24|24874.24|24912.27|24874.27|24909.19|24871.19|10
1620978860000|2021-05-14 07:54:20|24912.14|24874.14|24909.8|24871.8|24912.14|24874.14|24909.15|24871.15|10
1620978870000|2021-05-14 07:54:30|24909.41|24871.41|24905.96|24867.96|24909.41|24871.41|24905.96|24867.96|10
1620978880000|2021-05-14 07:54:40|24905.91|24867.91|24906.25|24868.25|24906.25|24868.25|24903.76|24865.76|10
1620978890000|2021-05-14 07:54:50|24905.94|24867.94|24907.52|24869.52|24907.52|24869.52|24905.94|24867.94|10
1620978900000|2021-05-14 07:55:00|24907.15|24869.15|24913.52|24875.52|24913.52|24875.52|24905.12|24867.12|10
1620978910000|2021-05-14 07:55:10|24916.83|24878.83|24925.57|24887.57|24925.57|24887.57|24916.83|24878.83|10
1620978920000|2021-05-14 07:55:20|24925.62|24887.62|24931.09|24893.09|24931.09|24893.09|24925.62|24887.62|10
1620978930000|2021-05-14 07:55:30|24930.78|24892.78|24932.71|24894.71|24934.23|24896.23|24930.71|24892.71|10
1620978940000|2021-05-14 07:55:40|24932.53|24894.53|24930.68|24892.68|24934.74|24896.74|24930.68|24892.68|10
1620978950000|2021-05-14 07:55:50|24930.39|24892.39|24932.54|24894.54|24932.54|24894.54|24929.54|24891.54|10
1620978960000|2021-05-14 07:56:00|24931.76|24893.76|24929.17|24891.17|24932.34|24894.34|24929.17|24891.17|10
1620978970000|2021-05-14 07:56:10|24927.36|24889.36|24924.12|24886.12|24927.36|24889.36|24924.1|24886.1|10
1620978980000|2021-05-14 07:56:20|24923.31|24885.31|24915.4|24877.4|24923.31|24885.31|24914.76|24876.76|10
1620978990000|2021-05-14 07:56:30|24915.21|24877.21|24909.45|24871.45|24915.21|24877.21|24909.45|24871.45|10
1620979000000|2021-05-14 07:56:40|24908.43|24870.43|24903.86|24865.86|24908.43|24870.43|24903.27|24865.27|10
1620979010000|2021-05-14 07:56:50|24902.67|24864.67|24898.35|24860.35|24902.67|24864.67|24898.35|24860.35|10
1620979020000|2021-05-14 07:57:00|24897.92|24859.92|24888.42|24850.42|24897.92|24859.92|24888.42|24850.42|10
1620979030000|2021-05-14 07:57:10|24886.52|24848.52|24885.88|24847.88|24886.52|24848.52|24884.83|24846.83|10
1620979040000|2021-05-14 07:57:20|24886.83|24848.83|24897.69|24859.69|24899.29|24861.29|24886.83|24848.83|10
1620979050000|2021-05-14 07:57:30|24896.92|24858.92|24892.49|24854.49|24897.3|24859.3|24891.17|24853.17|10
1620979060000|2021-05-14 07:57:40|24890.84|24852.84|24897.31|24859.31|24897.31|24859.31|24890.84|24852.84|10
1620979070000|2021-05-14 07:57:50|24897.35|24859.35|24897.34|24859.34|24897.75|24859.75|24896.27|24858.27|10
1620979080000|2021-05-14 07:58:00|24898.25|24860.25|24901.14|24863.14|24901.14|24863.14|24898.25|24860.25|10
1620979090000|2021-05-14 07:58:10|24901.74|24863.74|24904.75|24866.75|24905.63|24867.63|24901.74|24863.74|10
1620979100000|2021-05-14 07:58:20|24904.91|24866.91|24911.99|24873.99|24911.99|24873.99|24904.91|24866.91|10
1620979110000|2021-05-14 07:58:30|24912.56|24874.56|24916.71|24878.71|24917.89|24879.89|24912.56|24874.56|10
1620979120000|2021-05-14 07:58:40|24916.81|24878.81|24917.63|24879.63|24917.63|24879.63|24916.08|24878.08|10
1620979130000|2021-05-14 07:58:50|24918.59|24880.59|24924.92|24886.92|24924.92|24886.92|24917.36|24879.36|10
1620979140000|2021-05-14 07:59:00|24925.63|24887.63|24928.75|24890.75|24928.75|24890.75|24925.33|24887.33|10
1620979150000|2021-05-14 07:59:10|24928.93|24890.93|24924.93|24886.93|24929.16|24891.16|24924.93|24886.93|10
1620979160000|2021-05-14 07:59:20|24925.14|24887.14|24924|24886|24925.67|24887.67|24924|24886|10
1620979170000|2021-05-14 07:59:30|24924.06|24886.06|24916.69|24878.69|24925.51|24887.51|24916.69|24878.69|10
1620979180000|2021-05-14 07:59:40|24916.4|24878.4|24914.78|24876.78|24918.46|24880.46|24914.78|24876.78|10
1620979190000|2021-05-14 07:59:50|24914.97|24876.97|24910.7|24872.7|24914.97|24876.97|24910.7|24872.7|10
1620979200000|2021-05-14 08:00:00|24911.13|24873.13|24918.88|24880.88|24918.88|24880.88|24910.9|24872.9|10
1620979210000|2021-05-14 08:00:10|24923.74|24885.74|24931.38|24893.38|24931.38|24893.38|24922.03|24884.03|10
1620979220000|2021-05-14 08:00:20|24931.77|24893.77|24935.75|24897.75|24935.75|24897.75|24931.77|24893.77|10
1620979230000|2021-05-14 08:00:30|24935.7|24897.7|24938.63|24900.63|24938.88|24900.88|24935.58|24897.58|10
1620979240000|2021-05-14 08:00:40|24940|24902|24930.7|24892.7|24940.48|24902.48|24930.7|24892.7|10
1620979250000|2021-05-14 08:00:50|24929.17|24891.17|24923.13|24885.13|24929.17|24891.17|24923.13|24885.13|10
1620979260000|2021-05-14 08:01:00|24923.04|24885.04|24919.74|24881.74|24923.44|24885.44|24919.74|24881.74|10
1620979270000|2021-05-14 08:01:10|24918.87|24880.87|24915.88|24877.88|24920.82|24882.82|24915.88|24877.88|10
1620979280000|2021-05-14 08:01:20|24912.34|24874.34|24904.86|24866.86|24912.34|24874.34|24904.86|24866.86|10
1620979290000|2021-05-14 08:01:30|24903.84|24865.84|24899.61|24861.61|24903.84|24865.84|24899.61|24861.61|10
1620979300000|2021-05-14 08:01:40|24898.5|24860.5|24900.77|24862.77|24902.37|24864.37|24898.25|24860.25|10
1620979310000|2021-05-14 08:01:50|24900.89|24862.89|24900.92|24862.92|24902.39|24864.39|24900.81|24862.81|10
1620979320000|2021-05-14 08:02:00|24900.09|24862.09|24890.16|24852.16|24900.09|24862.09|24890.16|24852.16|10
1620979330000|2021-05-14 08:02:10|24891.32|24853.32|24889.3|24851.3|24892.06|24854.06|24889.3|24851.3|10
1620979340000|2021-05-14 08:02:20|24889.37|24851.37|24879.58|24841.58|24889.37|24851.37|24879.58|24841.58|10
1620979350000|2021-05-14 08:02:30|24876.9|24838.9|24869.14|24831.14|24876.9|24838.9|24869.14|24831.14|10
1620979360000|2021-05-14 08:02:40|24868.35|24830.35|24861.81|24823.81|24868.35|24830.35|24861.56|24823.56|10
1620979370000|2021-05-14 08:02:50|24864.92|24826.92|24878.78|24840.78|24878.78|24840.78|24864.92|24826.92|10
1620979380000|2021-05-14 08:03:00|24878.42|24840.42|24888.21|24850.21|24888.21|24850.21|24877.28|24839.28|10
1620979390000|2021-05-14 08:03:10|24890.9|24852.9|24890.96|24852.96|24893.89|24855.89|24889.59|24851.59|10
1620979400000|2021-05-14 08:03:20|24892.11|24854.11|24903.42|24865.42|24903.42|24865.42|24892.11|24854.11|10
1620979410000|2021-05-14 08:03:30|24904.68|24866.68|24917.42|24879.42|24917.42|24879.42|24904.68|24866.68|10
1620979420000|2021-05-14 08:03:40|24919.54|24881.54|24926.57|24888.57|24928.39|24890.39|24919.54|24881.54|10
1620979430000|2021-05-14 08:03:50|24930.68|24892.68|24940.72|24902.72|24940.72|24902.72|24930.68|24892.68|10
1620979440000|2021-05-14 08:04:00|24938.35|24900.35|24948.83|24910.83|24951.4|24913.4|24938.27|24900.27|10
1620979450000|2021-05-14 08:04:10|24948.8|24910.8|24938.65|24900.65|24950.58|24912.58|24938.65|24900.65|10
1620979460000|2021-05-14 08:04:20|24938.03|24900.03|24941.47|24903.47|24941.47|24903.47|24936.76|24898.76|10
1620979470000|2021-05-14 08:04:30|24942.64|24904.64|24946.12|24908.12|24946.12|24908.12|24942.35|24904.35|10
1620979480000|2021-05-14 08:04:40|24948.28|24910.28|24957.73|24919.73|24959.54|24921.54|24948.13|24910.13|10
1620979490000|2021-05-14 08:04:50|24957.21|24919.21|24970.39|24932.39|24972.44|24934.44|24957.21|24919.21|10
1620979500000|2021-05-14 08:05:00|24968.83|24930.83|24961.82|24923.82|24968.83|24930.83|24961.82|24923.82|10
1620979510000|2021-05-14 08:05:10|24963.8|24925.8|24970.83|24932.83|24971.35|24933.35|24963.8|24925.8|10
1620979520000|2021-05-14 08:05:20|24971.35|24933.35|24962.29|24924.29|24973.57|24935.57|24962.29|24924.29|10
1620979530000|2021-05-14 08:05:30|24961.12|24923.12|24936.99|24898.99|24961.12|24923.12|24936.99|24898.99|10
1620979540000|2021-05-14 08:05:40|24935.87|24897.87|24928.15|24890.15|24936.22|24898.22|24926.45|24888.45|10
1620979550000|2021-05-14 08:05:50|24929.43|24891.43|24930.22|24892.22|24930.22|24892.22|24927.18|24889.18|10
1620979560000|2021-05-14 08:06:00|24930.68|24892.68|24928.92|24890.92|24932.43|24894.43|24927.21|24889.21|10
1620979570000|2021-05-14 08:06:10|24927.81|24889.81|24924.06|24886.06|24927.81|24889.81|24923.37|24885.37|10
1620979580000|2021-05-14 08:06:20|24924.87|24886.87|24925.52|24887.52|24927.17|24889.17|24924.48|24886.48|10
1620979590000|2021-05-14 08:06:30|24924.75|24886.75|24927.71|24889.71|24927.71|24889.71|24923.83|24885.83|10
1620979600000|2021-05-14 08:06:40|24927.59|24889.59|24922.34|24884.34|24928.2|24890.2|24922.34|24884.34|10
1620979610000|2021-05-14 08:06:50|24922.77|24884.77|24925.4|24887.4|24925.4|24887.4|24921.91|24883.91|10
1620979620000|2021-05-14 08:07:00|24925.51|24887.51|24932.82|24894.82|24932.82|24894.82|24925.51|24887.51|10
1620979630000|2021-05-14 08:07:10|24932.25|24894.25|24935.9|24897.9|24936.55|24898.55|24932.24|24894.24|10
1620979640000|2021-05-14 08:07:20|24937.59|24899.59|24942.08|24904.08|24943.78|24905.78|24937.59|24899.59|10
1620979650000|2021-05-14 08:07:30|24941.02|24903.02|24947.79|24909.79|24947.79|24909.79|24941.02|24903.02|10
1620979660000|2021-05-14 08:07:40|24949.88|24911.88|24948.45|24910.45|24949.88|24911.88|24945.2|24907.2|10
1620979670000|2021-05-14 08:07:50|24950.32|24912.32|24953.35|24915.35|24955.19|24917.19|24949.96|24911.96|10
1620979680000|2021-05-14 08:08:00|24953.58|24915.58|24962.8|24924.8|24962.8|24924.8|24953.58|24915.58|10
1620979690000|2021-05-14 08:08:10|24962.01|24924.01|24961.53|24923.53|24963.13|24925.13|24961.53|24923.53|10
1620979700000|2021-05-14 08:08:20|24960.38|24922.38|24950.22|24912.22|24960.38|24922.38|24949.96|24911.96|10
1620979710000|2021-05-14 08:08:30|24949.78|24911.78|24932.17|24894.17|24949.78|24911.78|24931.86|24893.86|10
1620979720000|2021-05-14 08:08:40|24929.7|24891.7|24932.35|24894.35|24932.93|24894.93|24929.7|24891.7|10
1620979730000|2021-05-14 08:08:50|24930.25|24892.25|24939.18|24901.18|24939.18|24901.18|24930.25|24892.25|10
1620979740000|2021-05-14 08:09:00|24940.92|24902.92|24944.59|24906.59|24947.63|24909.63|24940.92|24902.92|10
1620979750000|2021-05-14 08:09:10|24942.6|24904.6|24949.28|24911.28|24949.28|24911.28|24942.6|24904.6|10
1620979760000|2021-05-14 08:09:20|24951.19|24913.19|24956.97|24918.97|24958.22|24920.22|24951.19|24913.19|10
1620979770000|2021-05-14 08:09:30|24957.56|24919.56|24963.44|24925.44|24963.44|24925.44|24957.08|24919.08|10
1620979780000|2021-05-14 08:09:40|24963.03|24925.03|24963.55|24925.55|24963.55|24925.55|24959.96|24921.96|10
1620979790000|2021-05-14 08:09:50|24966.17|24928.17|24975.45|24937.45|24975.45|24937.45|24966.17|24928.17|10
1620979800000|2021-05-14 08:10:00|24972.76|24934.76|24972.59|24934.59|24972.76|24934.76|24969.54|24931.54|9
1620979810000|2021-05-14 08:10:10|24971.16|24933.16|24969.9|24931.9|24971.16|24933.16|24968.92|24930.92|10
1620979820000|2021-05-14 08:10:20|24969.01|24931.01|24966.52|24928.52|24969.74|24931.74|24965.7|24927.7|10
1620979830000|2021-05-14 08:10:30|24965.71|24927.71|24970.61|24932.61|24970.61|24932.61|24965.71|24927.71|10
1620979840000|2021-05-14 08:10:40|24969.76|24931.76|24974.9|24936.9|24975.3|24937.3|24969.76|24931.76|10
1620979850000|2021-05-14 08:10:50|24974.6|24936.6|24974.82|24936.82|24976.51|24938.51|24973.94|24935.94|10
1620979860000|2021-05-14 08:11:00|24975.18|24937.18|24980.11|24942.11|24981.49|24943.49|24975.18|24937.18|10
1620979870000|2021-05-14 08:11:10|24979.58|24941.58|24979.91|24941.91|24979.99|24941.99|24978.21|24940.21|10
1620979880000|2021-05-14 08:11:20|24981.07|24943.07|24975.86|24937.86|24981.07|24943.07|24975.57|24937.57|10
1620979890000|2021-05-14 08:11:30|24978.29|24940.29|24980.82|24942.82|24980.82|24942.82|24976.04|24938.04|10
1620979900000|2021-05-14 08:11:40|24980.77|24942.77|24977.21|24939.21|24982.17|24944.17|24977.21|24939.21|10
1620979910000|2021-05-14 08:11:50|24978.96|24940.96|24982.04|24944.04|24982.36|24944.36|24978.17|24940.17|10
1620979920000|2021-05-14 08:12:00|24983.34|24945.34|24984.33|24946.33|24989.82|24951.82|24983.34|24945.34|10
1620979930000|2021-05-14 08:12:10|24986.95|24948.95|24990.45|24952.45|24993.52|24955.52|24986.95|24948.95|10
1620979940000|2021-05-14 08:12:20|24994.45|24956.45|25014.21|24976.21|25014.21|24976.21|24994.45|24956.45|10
1620979950000|2021-05-14 08:12:30|25012.89|24974.89|25010.56|24972.56|25013.54|24975.54|25008.73|24970.73|10
1620979960000|2021-05-14 08:12:40|25010.79|24972.79|25014.2|24976.2|25014.43|24976.43|25010.73|24972.73|10
1620979970000|2021-05-14 08:12:50|25011.14|24973.14|25003.46|24965.46|25011.14|24973.14|25003.46|24965.46|10
1620979980000|2021-05-14 08:13:00|25002.91|24964.91|24997.18|24959.18|25002.91|24964.91|24993.85|24955.85|10
1620979990000|2021-05-14 08:13:10|24999.12|24961.12|24994.44|24956.44|25000.97|24962.97|24994.44|24956.44|10
1620980000000|2021-05-14 08:13:20|24993.22|24955.22|24991.2|24953.2|24994.01|24956.01|24990.96|24952.96|10
1620980010000|2021-05-14 08:13:30|24991.21|24953.21|24978.85|24940.85|24992.13|24954.13|24978.66|24940.66|10
1620980020000|2021-05-14 08:13:40|24977.53|24939.53|24981.39|24943.39|24981.48|24943.48|24976.47|24938.47|10
1620980030000|2021-05-14 08:13:50|24982.14|24944.14|24979.42|24941.42|24984.37|24946.37|24979.42|24941.42|10
1620980040000|2021-05-14 08:14:00|24978.98|24940.98|24980.01|24942.01|24980.48|24942.48|24975.63|24937.63|10
1620980050000|2021-05-14 08:14:10|24982.08|24944.08|24993.35|24955.35|24993.35|24955.35|24982.08|24944.08|10
1620980060000|2021-05-14 08:14:20|24992.95|24954.95|24995.55|24957.55|24996.58|24958.58|24992.3|24954.3|10
1620980070000|2021-05-14 08:14:30|24996.75|24958.75|24999.33|24961.33|24999.33|24961.33|24996.75|24958.75|10
1620980080000|2021-05-14 08:14:40|24998.96|24960.96|24993.44|24955.44|24998.96|24960.96|24992.9|24954.9|10
1620980090000|2021-05-14 08:14:50|24994.48|24956.48|24999.38|24961.38|24999.38|24961.38|24994.48|24956.48|10
1620980100000|2021-05-14 08:15:00|25000.46|24962.46|24994.99|24956.99|25001.03|24963.03|24994.17|24956.17|10
1620980110000|2021-05-14 08:15:10|24996.33|24958.33|24995.59|24957.59|24996.33|24958.33|24995.25|24957.25|10
1620980120000|2021-05-14 08:15:20|24995.19|24957.19|24989.48|24951.48|24995.19|24957.19|24989.48|24951.48|10
1620980130000|2021-05-14 08:15:30|24984.96|24946.96|24982.54|24944.54|24984.96|24946.96|24981.52|24943.52|10
1620980140000|2021-05-14 08:15:40|24982.37|24944.37|24975.67|24937.67|24982.37|24944.37|24974.83|24936.83|10
1620980150000|2021-05-14 08:15:50|24976.06|24938.06|24978.54|24940.54|24981.98|24943.98|24975.4|24937.4|10
1620980160000|2021-05-14 08:16:00|24980.14|24942.14|24974.55|24936.55|24980.14|24942.14|24973.88|24935.88|10
1620980170000|2021-05-14 08:16:10|24975.39|24937.39|24969.6|24931.6|24975.39|24937.39|24969.6|24931.6|10
1620980180000|2021-05-14 08:16:20|24968.04|24930.04|24959.85|24921.85|24968.04|24930.04|24959.85|24921.85|10
1620980190000|2021-05-14 08:16:30|24957.34|24919.34|24948.07|24910.07|24957.69|24919.69|24948.07|24910.07|10
1620980200000|2021-05-14 08:16:40|24948.49|24910.49|24958.78|24920.78|24958.78|24920.78|24947.36|24909.36|10
1620980210000|2021-05-14 08:16:50|24958.82|24920.82|24960.22|24922.22|24961.42|24923.42|24958.82|24920.82|10
1620980220000|2021-05-14 08:17:00|24959.9|24921.9|24962.09|24924.09|24962.09|24924.09|24959.38|24921.38|10
1620980230000|2021-05-14 08:17:10|24962.87|24924.87|24968.86|24930.86|24968.86|24930.86|24962.53|24924.53|10
1620980240000|2021-05-14 08:17:20|24967.87|24929.87|24974.12|24936.12|24974.12|24936.12|24967.6|24929.6|10
1620980250000|2021-05-14 08:17:30|24976.84|24938.84|24977.1|24939.1|24979.66|24941.66|24976.62|24938.62|10
1620980260000|2021-05-14 08:17:40|24976.17|24938.17|24978.82|24940.82|24978.82|24940.82|24975.71|24937.71|10
1620980270000|2021-05-14 08:17:50|24981.28|24943.28|24987.49|24949.49|24987.49|24949.49|24981.28|24943.28|10
1620980280000|2021-05-14 08:18:00|24987.57|24949.57|24988.11|24950.11|24988.11|24950.11|24984.87|24946.87|10
1620980290000|2021-05-14 08:18:10|24988.19|24950.19|24985.76|24947.76|24988.19|24950.19|24984.59|24946.59|10
1620980300000|2021-05-14 08:18:20|24986.67|24948.67|24992.1|24954.1|24992.1|24954.1|24986.67|24948.67|10
1620980310000|2021-05-14 08:18:30|24992.01|24954.01|24986.25|24948.25|24992.24|24954.24|24986.22|24948.22|10
1620980320000|2021-05-14 08:18:40|24986.61|24948.61|24993.25|24955.25|24993.25|24955.25|24986.05|24948.05|10
1620980330000|2021-05-14 08:18:50|24994.91|24956.91|24992.38|24954.38|24995.13|24957.13|24992|24954|10
1620980340000|2021-05-14 08:19:00|24992.56|24954.56|24988.16|24950.16|24992.56|24954.56|24986.58|24948.58|10
1620980350000|2021-05-14 08:19:10|24987.32|24949.32|24974.35|24936.35|24987.32|24949.32|24974.35|24936.35|10
1620980360000|2021-05-14 08:19:20|24975.26|24937.26|24972.93|24934.93|24976.19|24938.19|24972.93|24934.93|10
1620980370000|2021-05-14 08:19:30|24973.21|24935.21|24976.32|24938.32|24977.08|24939.08|24972.99|24934.99|9
1620980380000|2021-05-14 08:19:40|24976.48|24938.48|24975.97|24937.97|24977.31|24939.31|24975.9|24937.9|10
1620980390000|2021-05-14 08:19:50|24974.71|24936.71|24974.79|24936.79|24976.22|24938.22|24973.73|24935.73|10
1620980400000|2021-05-14 08:20:00|24974.43|24936.43|24967.31|24929.31|24974.43|24936.43|24967.31|24929.31|10
1620980410000|2021-05-14 08:20:10|24966.15|24928.15|24956.11|24918.11|24966.18|24928.18|24955.72|24917.72|10
1620980420000|2021-05-14 08:20:20|24957.17|24919.17|24957.99|24919.99|24959.38|24921.38|24957.17|24919.17|10
1620980430000|2021-05-14 08:20:30|24959.13|24921.13|24947.1|24909.1|24959.13|24921.13|24947.1|24909.1|10
1620980440000|2021-05-14 08:20:40|24944.63|24906.63|24941.27|24903.27|24944.63|24906.63|24939.66|24901.66|10
1620980450000|2021-05-14 08:20:50|24941.86|24903.86|24941.14|24903.14|24942.18|24904.18|24940.87|24902.87|10
1620980460000|2021-05-14 08:21:00|24940.57|24902.57|24939.95|24901.95|24940.95|24902.95|24938.75|24900.75|9
1620980470000|2021-05-14 08:21:10|24940.25|24902.25|24946.41|24908.41|24946.41|24908.41|24937.3|24899.3|10
1620980480000|2021-05-14 08:21:20|24947.8|24909.8|24961.45|24923.45|24961.45|24923.45|24947.8|24909.8|10
1620980490000|2021-05-14 08:21:30|24962.13|24924.13|24957.09|24919.09|24962.5|24924.5|24957.06|24919.06|10
1620980500000|2021-05-14 08:21:40|24950.33|24912.33|24948.84|24910.84|24951.07|24913.07|24947.45|24909.45|9
1620980510000|2021-05-14 08:21:50|24949.35|24911.35|24934.66|24896.66|24953.45|24915.45|24934.66|24896.66|10
1620980520000|2021-05-14 08:22:00|24936.41|24898.41|24920.72|24882.72|24936.41|24898.41|24918.09|24880.09|10
1620980530000|2021-05-14 08:22:10|24919.74|24881.74|24914.63|24876.63|24919.74|24881.74|24912.91|24874.91|10
1620980540000|2021-05-14 08:22:20|24914.02|24876.02|24912.56|24874.56|24916.11|24878.11|24912.56|24874.56|10
1620980550000|2021-05-14 08:22:30|24910.79|24872.79|24891.9|24853.9|24910.79|24872.79|24891.9|24853.9|10
1620980560000|2021-05-14 08:22:40|24891.2|24853.2|24881.44|24843.44|24891.2|24853.2|24881.44|24843.44|10
1620980570000|2021-05-14 08:22:50|24882.34|24844.34|24887.84|24849.84|24887.84|24849.84|24882.34|24844.34|10
1620980580000|2021-05-14 08:23:00|24891.68|24853.68|24920.78|24882.78|24922.77|24884.77|24891.68|24853.68|10
1620980590000|2021-05-14 08:23:10|24923.41|24885.41|24949.4|24911.4|24949.4|24911.4|24923.41|24885.41|10
1620980600000|2021-05-14 08:23:20|24950.41|24912.41|24963.4|24925.4|24963.4|24925.4|24950.41|24912.41|10
1620980610000|2021-05-14 08:23:30|24963.81|24925.81|24970.15|24932.15|24970.44|24932.44|24963.48|24925.48|10
1620980620000|2021-05-14 08:23:40|24969.5|24931.5|24957.82|24919.82|24969.5|24931.5|24957.35|24919.35|10
1620980630000|2021-05-14 08:23:50|24956.64|24918.64|24944.41|24906.41|24956.64|24918.64|24943.82|24905.82|10
1620980640000|2021-05-14 08:24:00|24944.24|24906.24|24938.08|24900.08|24944.24|24906.24|24937.22|24899.22|10
1620980650000|2021-05-14 08:24:10|24937.03|24899.03|24925.73|24887.73|24937.03|24899.03|24925.46|24887.46|10
1620980660000|2021-05-14 08:24:20|24925.25|24887.25|24926.58|24888.58|24927.98|24889.98|24924.12|24886.12|9
1620980670000|2021-05-14 08:24:30|24926.59|24888.59|24926.97|24888.97|24927.47|24889.47|24925.37|24887.37|10
1620980680000|2021-05-14 08:24:40|24926.3|24888.3|24929.14|24891.14|24929.14|24891.14|24926.3|24888.3|10
1620980690000|2021-05-14 08:24:50|24928.02|24890.02|24927.4|24889.4|24931.16|24893.16|24927.4|24889.4|10
1620980700000|2021-05-14 08:25:00|24927.19|24889.19|24924.7|24886.7|24927.19|24889.19|24924.21|24886.21|10
1620980710000|2021-05-14 08:25:10|24923.53|24885.53|24925.75|24887.75|24925.75|24887.75|24923.53|24885.53|10
1620980720000|2021-05-14 08:25:20|24925.72|24887.72|24939.05|24901.05|24939.05|24901.05|24925.72|24887.72|10
1620980730000|2021-05-14 08:25:30|24939.71|24901.71|24941.66|24903.66|24941.66|24903.66|24939.71|24901.71|10
1620980740000|2021-05-14 08:25:40|24941.99|24903.99|24952.97|24914.97|24952.97|24914.97|24941.99|24903.99|9
1620980750000|2021-05-14 08:25:50|24953.5|24915.5|24958.37|24920.37|24958.68|24920.68|24953.5|24915.5|10
1620980760000|2021-05-14 08:26:00|24958.43|24920.43|24971.87|24933.87|24971.87|24933.87|24958.43|24920.43|10
1620980770000|2021-05-14 08:26:10|24971.59|24933.59|24967.81|24929.81|24971.73|24933.73|24967.19|24929.19|10
1620980780000|2021-05-14 08:26:20|24968.23|24930.23|24975.64|24937.64|24975.64|24937.64|24968.23|24930.23|9
1620980790000|2021-05-14 08:26:30|24975.55|24937.55|24987.9|24949.9|24988.1|24950.1|24975.42|24937.42|10
1620980800000|2021-05-14 08:26:40|24989.87|24951.87|24996.36|24958.36|24997.46|24959.46|24989.53|24951.53|10
1620980810000|2021-05-14 08:26:50|24996.15|24958.15|24988.02|24950.02|24996.15|24958.15|24988.02|24950.02|10
1620980820000|2021-05-14 08:27:00|24987.57|24949.57|24986.03|24948.03|24987.74|24949.74|24986.03|24948.03|10
1620980830000|2021-05-14 08:27:10|24985.83|24947.83|24980.84|24942.84|24985.83|24947.83|24980.84|24942.84|10
1620980840000|2021-05-14 08:27:20|24980.29|24942.29|24979.65|24941.65|24982.36|24944.36|24979.04|24941.04|10
1620980850000|2021-05-14 08:27:30|24978.62|24940.62|24978.91|24940.91|24979.24|24941.24|24977.08|24939.08|10
1620980860000|2021-05-14 08:27:40|24984.5|24946.5|24986.73|24948.73|24987.15|24949.15|24984.5|24946.5|9
1620980870000|2021-05-14 08:27:50|24985.96|24947.96|24983.99|24945.99|24986.51|24948.51|24983.64|24945.64|10
1620980880000|2021-05-14 08:28:00|24983.51|24945.51|24982.54|24944.54|24985.12|24947.12|24982.54|24944.54|10
1620980890000|2021-05-14 08:28:10|24982.85|24944.85|24980.79|24942.79|24982.85|24944.85|24979.49|24941.49|10
1620980900000|2021-05-14 08:28:20|24981.54|24943.54|24976.14|24938.14|24981.54|24943.54|24976.14|24938.14|10
1620980910000|2021-05-14 08:28:30|24975.74|24937.74|24977.19|24939.19|24977.19|24939.19|24973.39|24935.39|10
1620980920000|2021-05-14 08:28:40|24977.18|24939.18|24976.59|24938.59|24980.27|24942.27|24976.49|24938.49|10
1620980930000|2021-05-14 08:28:50|24975.43|24937.43|24972.71|24934.71|24975.43|24937.43|24972.71|24934.71|10
1620980940000|2021-05-14 08:29:00|24970.78|24932.78|24965.15|24927.15|24970.78|24932.78|24965.15|24927.15|10
1620980950000|2021-05-14 08:29:10|24965.11|24927.11|24973.79|24935.79|24973.79|24935.79|24965.11|24927.11|10
1620980960000|2021-05-14 08:29:20|24973.96|24935.96|24973.22|24935.22|24976.11|24938.11|24972.32|24934.32|10
1620980970000|2021-05-14 08:29:30|24973.8|24935.8|24967.64|24929.64|24973.8|24935.8|24967.64|24929.64|10
1620980980000|2021-05-14 08:29:40|24966.42|24928.42|24963.75|24925.75|24966.62|24928.62|24963.62|24925.62|10
1620980990000|2021-05-14 08:29:50|24963.98|24925.98|24963.05|24925.05|24965.27|24927.27|24960.41|24922.41|10
1620981000000|2021-05-14 08:30:00|24962.72|24924.72|24963.24|24925.24|24963.49|24925.49|24962.48|24924.48|10
1620981010000|2021-05-14 08:30:10|24962.95|24924.95|24964.73|24926.73|24965.41|24927.41|24962.77|24924.77|10
1620981020000|2021-05-14 08:30:20|24966.99|24928.99|24971.41|24933.41|24971.59|24933.59|24966.19|24928.19|10
1620981030000|2021-05-14 08:30:30|24972.51|24934.51|24982.83|24944.83|24982.83|24944.83|24972.51|24934.51|10
1620981040000|2021-05-14 08:30:40|24982.22|24944.22|24984.39|24946.39|24985.92|24947.92|24982.22|24944.22|10
1620981050000|2021-05-14 08:30:50|24983.65|24945.65|24989.13|24951.13|24989.26|24951.26|24983.65|24945.65|10
1620981060000|2021-05-14 08:31:00|24987.77|24949.77|24988.98|24950.98|24989.09|24951.09|24984.33|24946.33|10
1620981070000|2021-05-14 08:31:10|24989.15|24951.15|24982.07|24944.07|24989.15|24951.15|24982.07|24944.07|10
1620981080000|2021-05-14 08:31:20|24982.1|24944.1|24980.85|24942.85|24982.1|24944.1|24980.1|24942.1|10
1620981090000|2021-05-14 08:31:30|24980.82|24942.82|24971.75|24933.75|24980.82|24942.82|24971.75|24933.75|9
1620981100000|2021-05-14 08:31:40|24970.16|24932.16|24956.7|24918.7|24970.16|24932.16|24956.7|24918.7|10
1620981110000|2021-05-14 08:31:50|24955.94|24917.94|24947.54|24909.54|24955.94|24917.94|24946.94|24908.94|10
1620981120000|2021-05-14 08:32:00|24947.95|24909.95|24947.34|24909.34|24948.65|24910.65|24944.85|24906.85|10
1620981130000|2021-05-14 08:32:10|24947.51|24909.51|24944.85|24906.85|24947.51|24909.51|24944.34|24906.34|10
1620981140000|2021-05-14 08:32:20|24945.41|24907.41|24945.19|24907.19|24946.91|24908.91|24945.19|24907.19|10
1620981150000|2021-05-14 08:32:30|24945.26|24907.26|24944.28|24906.28|24946.96|24908.96|24944.28|24906.28|10
1620981160000|2021-05-14 08:32:40|24944.74|24906.74|24945.48|24907.48|24945.74|24907.74|24944.22|24906.22|10
1620981170000|2021-05-14 08:32:50|24945.25|24907.25|24943.99|24905.99|24945.25|24907.25|24943.93|24905.93|10
1620981180000|2021-05-14 08:33:00|24942.74|24904.74|24940.58|24902.58|24942.74|24904.74|24939.65|24901.65|10
1620981190000|2021-05-14 08:33:10|24941.34|24903.34|24946.35|24908.35|24946.56|24908.56|24941.34|24903.34|10
1620981200000|2021-05-14 08:33:20|24942.71|24904.71|24956.03|24918.03|24956.03|24918.03|24942.38|24904.38|10
1620981210000|2021-05-14 08:33:30|24956.17|24918.17|24969.46|24931.46|24969.46|24931.46|24956.17|24918.17|10
1620981220000|2021-05-14 08:33:40|24970.58|24932.58|24970.75|24932.75|24973.77|24935.77|24970.58|24932.58|10
1620981230000|2021-05-14 08:33:50|24969.54|24931.54|24970.11|24932.11|24970.87|24932.87|24969.54|24931.54|10
1620981240000|2021-05-14 08:34:00|24970.5|24932.5|24969.18|24931.18|24970.5|24932.5|24968.05|24930.05|10
1620981250000|2021-05-14 08:34:10|24968.59|24930.59|24968.12|24930.12|24968.85|24930.85|24967.01|24929.01|10
1620981260000|2021-05-14 08:34:20|24968.11|24930.11|24971.28|24933.28|24971.28|24933.28|24967.72|24929.72|10
1620981270000|2021-05-14 08:34:30|24973.43|24935.43|24979.09|24941.09|24979.48|24941.48|24973.43|24935.43|10
1620981280000|2021-05-14 08:34:40|24979.54|24941.54|24982.06|24944.06|24983.54|24945.54|24979.2|24941.2|10
1620981290000|2021-05-14 08:34:50|24981.69|24943.69|24977.98|24939.98|24982.29|24944.29|24977.51|24939.51|10
1620981300000|2021-05-14 08:35:00|24977.51|24939.51|24970.21|24932.21|24977.87|24939.87|24970.21|24932.21|10
1620981310000|2021-05-14 08:35:10|24968.86|24930.86|24966.55|24928.55|24968.86|24930.86|24963.68|24925.68|10
1620981320000|2021-05-14 08:35:20|24966.91|24928.91|24973.93|24935.93|24974.65|24936.65|24966.67|24928.67|10
1620981330000|2021-05-14 08:35:30|24974.73|24936.73|24976.15|24938.15|24976.26|24938.26|24973.64|24935.64|10
1620981340000|2021-05-14 08:35:40|24976.73|24938.73|24975.42|24937.42|24977.28|24939.28|24975.36|24937.36|10
1620981350000|2021-05-14 08:35:50|24975.2|24937.2|24975.2|24937.2|24975.51|24937.51|24974.09|24936.09|9
1620981360000|2021-05-14 08:36:00|24974.57|24936.57|24980.57|24942.57|24980.57|24942.57|24974.37|24936.37|10
1620981370000|2021-05-14 08:36:10|24980.45|24942.45|24992.34|24954.34|24992.34|24954.34|24980.45|24942.45|10
1620981380000|2021-05-14 08:36:20|24991.81|24953.81|24992.88|24954.88|24993.05|24955.05|24991.81|24953.81|10
1620981390000|2021-05-14 08:36:30|24992.59|24954.59|25001.89|24963.89|25001.89|24963.89|24992.59|24954.59|10
1620981400000|2021-05-14 08:36:40|25002.21|24964.21|25016.37|24978.37|25016.37|24978.37|25002.21|24964.21|10
1620981410000|2021-05-14 08:36:50|25016.23|24978.23|25017.58|24979.58|25018.81|24980.81|25016.23|24978.23|10
1620981420000|2021-05-14 08:37:00|25017.4|24979.4|25017.67|24979.67|25017.68|24979.68|25014.11|24976.11|10
1620981430000|2021-05-14 08:37:10|25018.55|24980.55|25019.96|24981.96|25021.71|24983.71|25018.03|24980.03|10
1620981440000|2021-05-14 08:37:20|25019.98|24981.98|25017.42|24979.42|25019.98|24981.98|25016.2|24978.2|9
1620981450000|2021-05-14 08:37:30|25018.03|24980.03|25020.91|24982.91|25020.91|24982.91|25012.58|24974.58|9
1620981460000|2021-05-14 08:37:40|25020.66|24982.66|25019.48|24981.48|25021.7|24983.7|25019.48|24981.48|10
1620981470000|2021-05-14 08:37:50|25019.19|24981.19|25020.9|24982.9|25021.46|24983.46|25018.12|24980.12|10
1620981480000|2021-05-14 08:38:00|25021.19|24983.19|25027.27|24989.27|25027.27|24989.27|25021.19|24983.19|10
1620981490000|2021-05-14 08:38:10|25027.53|24989.53|25025.37|24987.37|25030.36|24992.36|25025.26|24987.26|10
1620981500000|2021-05-14 08:38:20|25026.68|24988.68|25022.84|24984.84|25026.68|24988.68|25021.42|24983.42|10
1620981510000|2021-05-14 08:38:30|25022.51|24984.51|25028.2|24990.2|25028.38|24990.38|25022.51|24984.51|10
1620981520000|2021-05-14 08:38:40|25028.72|24990.72|25030.96|24992.96|25032.83|24994.83|25028.72|24990.72|10
1620981530000|2021-05-14 08:38:50|25030.6|24992.6|25031.91|24993.91|25031.91|24993.91|25029.26|24991.26|10
1620981540000|2021-05-14 08:39:00|25032.28|24994.28|25037|24999|25038.49|25000.49|25032.28|24994.28|10
1620981550000|2021-05-14 08:39:10|25036.79|24998.79|25042.2|25004.2|25042.45|25004.45|25036.48|24998.48|10
1620981560000|2021-05-14 08:39:20|25041.98|25003.98|25047.52|25009.52|25047.52|25009.52|25041.98|25003.98|10
1620981570000|2021-05-14 08:39:30|25048.05|25010.05|25049.76|25011.76|25049.81|25011.81|25048.05|25010.05|10
1620981580000|2021-05-14 08:39:40|25050.66|25012.66|25058.95|25020.95|25058.95|25020.95|25050.66|25012.66|10
1620981590000|2021-05-14 08:39:50|25059.01|25021.01|25059.5|25021.5|25059.5|25021.5|25058.32|25020.32|9
1620981600000|2021-05-14 08:40:00|25058.98|25020.98|25049.22|25011.22|25059.67|25021.67|25049.22|25011.22|10
1620981610000|2021-05-14 08:40:10|25047.89|25009.89|25049.08|25011.08|25050.52|25012.52|25047.39|25009.39|10
1620981620000|2021-05-14 08:40:20|25049.54|25011.54|25050.83|25012.83|25052.43|25014.43|25049.54|25011.54|10
1620981630000|2021-05-14 08:40:30|25053.17|25015.17|25049.13|25011.13|25055.45|25017.45|25049.13|25011.13|10
1620981640000|2021-05-14 08:40:40|25049.54|25011.54|25046.46|25008.46|25049.84|25011.84|25046.46|25008.46|10
1620981650000|2021-05-14 08:40:50|25045.85|25007.85|25047.8|25009.8|25047.8|25009.8|25043.64|25005.64|10
1620981660000|2021-05-14 08:41:00|25048.86|25010.86|25046.47|25008.47|25049.94|25011.94|25046.47|25008.47|10
1620981670000|2021-05-14 08:41:10|25046.16|25008.16|25051.14|25013.14|25051.63|25013.63|25044.8|25006.8|10
1620981680000|2021-05-14 08:41:20|25052.17|25014.17|25062.67|25024.67|25062.67|25024.67|25049.5|25011.5|10
1620981690000|2021-05-14 08:41:30|25060.95|25022.95|25055.82|25017.82|25060.95|25022.95|25055.82|25017.82|9
1620981700000|2021-05-14 08:41:40|25054.34|25016.34|25060.37|25022.37|25060.37|25022.37|25053.74|25015.74|10
1620981710000|2021-05-14 08:41:50|25061.39|25023.39|25065.6|25027.6|25065.85|25027.85|25061.39|25023.39|10
1620981720000|2021-05-14 08:42:00|25067.61|25029.61|25074.77|25036.77|25074.77|25036.77|25067.61|25029.61|10
1620981730000|2021-05-14 08:42:10|25074.48|25036.48|25072.75|25034.75|25074.76|25036.76|25072.33|25034.33|10
1620981740000|2021-05-14 08:42:20|25072.67|25034.67|25071.32|25033.32|25073.52|25035.52|25070.32|25032.32|9
1620981750000|2021-05-14 08:42:30|25071.67|25033.67|25072.26|25034.26|25073.25|25035.25|25071.67|25033.67|10
1620981760000|2021-05-14 08:42:40|25072.45|25034.45|25075.61|25037.61|25076.53|25038.53|25072.45|25034.45|10
1620981770000|2021-05-14 08:42:50|25075.03|25037.03|25066.16|25028.16|25075.03|25037.03|25066.16|25028.16|10
1620981780000|2021-05-14 08:43:00|25066.66|25028.66|25061.22|25023.22|25066.66|25028.66|25061.22|25023.22|10
1620981790000|2021-05-14 08:43:10|25061.02|25023.02|25061.87|25023.87|25062.28|25024.28|25059.77|25021.77|10
1620981800000|2021-05-14 08:43:20|25062.05|25024.05|25065.75|25027.75|25065.75|25027.75|25062.05|25024.05|10
1620981810000|2021-05-14 08:43:30|25066.15|25028.15|25064.59|25026.59|25066.86|25028.86|25064.59|25026.59|10
1620981820000|2021-05-14 08:43:40|25064.15|25026.15|25068.13|25030.13|25068.13|25030.13|25064.15|25026.15|10
1620981830000|2021-05-14 08:43:50|25068.12|25030.12|25065.99|25027.99|25069.59|25031.59|25065.96|25027.96|10
1620981840000|2021-05-14 08:44:00|25066|25028|25061.27|25023.27|25066|25028|25061.04|25023.04|10
1620981850000|2021-05-14 08:44:10|25060.23|25022.23|25055.2|25017.2|25060.23|25022.23|25054.61|25016.61|10
1620981860000|2021-05-14 08:44:20|25054.69|25016.69|25054.94|25016.94|25054.94|25016.94|25051.63|25013.63|10
1620981870000|2021-05-14 08:44:30|25055.41|25017.41|25052.42|25014.42|25055.41|25017.41|25052.42|25014.42|10
1620981880000|2021-05-14 08:44:40|25051.76|25013.76|25049.26|25011.26|25051.76|25013.76|25048.09|25010.09|10
1620981890000|2021-05-14 08:44:50|25049.1|25011.1|25052.57|25014.57|25052.57|25014.57|25048.51|25010.51|10
1620981900000|2021-05-14 08:45:00|25050.66|25012.66|25052.26|25014.26|25052.26|25014.26|25049.15|25011.15|10
1620981910000|2021-05-14 08:45:10|25052.3|25014.3|25054.17|25016.17|25055.76|25017.76|25052.26|25014.26|10
1620981920000|2021-05-14 08:45:20|25053.83|25015.83|25045.9|25007.9|25053.83|25015.83|25045.9|25007.9|10
1620981930000|2021-05-14 08:45:30|25044.03|25006.03|25037.77|24999.77|25044.03|25006.03|25037.29|24999.29|10
1620981940000|2021-05-14 08:45:40|25036.72|24998.72|25035.47|24997.47|25037.14|24999.14|25035.11|24997.11|9
1620981950000|2021-05-14 08:45:50|25034.48|24996.48|25034.52|24996.52|25036.1|24998.1|25033.48|24995.48|10
1620981960000|2021-05-14 08:46:00|25033.68|24995.68|25032.65|24994.65|25034.98|24996.98|25032.15|24994.15|10
1620981970000|2021-05-14 08:46:10|25032.55|24994.55|25032.54|24994.54|25033.82|24995.82|25031.99|24993.99|10
1620981980000|2021-05-14 08:46:20|25033.09|24995.09|25038.77|25000.77|25038.77|25000.77|25032.38|24994.38|10
1620981990000|2021-05-14 08:46:30|25040.05|25002.05|25046.51|25008.51|25047.01|25009.01|25040.05|25002.05|10
1620982000000|2021-05-14 08:46:40|25047.97|25009.97|25048.94|25010.94|25048.94|25010.94|25044.11|25006.11|10
1620982010000|2021-05-14 08:46:50|25049.62|25011.62|25060.18|25022.18|25060.18|25022.18|25049.62|25011.62|10
1620982020000|2021-05-14 08:47:00|25061.65|25023.65|25068.46|25030.46|25068.46|25030.46|25061.65|25023.65|10
1620982030000|2021-05-14 08:47:10|25067.69|25029.69|25066.14|25028.14|25067.69|25029.69|25064.25|25026.25|10
1620982040000|2021-05-14 08:47:20|25066.25|25028.25|25069.79|25031.79|25069.79|25031.79|25064.29|25026.29|10
1620982050000|2021-05-14 08:47:30|25070.12|25032.12|25078.31|25040.31|25078.31|25040.31|25068.39|25030.39|10
1620982060000|2021-05-14 08:47:40|25080.44|25042.44|25084.87|25046.87|25087.38|25049.38|25080.44|25042.44|10
1620982070000|2021-05-14 08:47:50|25085.46|25047.46|25079.08|25041.08|25085.62|25047.62|25079.08|25041.08|10
1620982080000|2021-05-14 08:48:00|25079|25041|25076.21|25038.21|25079|25041|25075.92|25037.92|10
1620982090000|2021-05-14 08:48:10|25076.84|25038.84|25071.19|25033.19|25080.52|25042.52|25071.19|25033.19|10
1620982100000|2021-05-14 08:48:20|25070.59|25032.59|25073.27|25035.27|25073.27|25035.27|25070.59|25032.59|10
1620982110000|2021-05-14 08:48:30|25073.01|25035.01|25083.05|25045.05|25083.05|25045.05|25073.01|25035.01|10
1620982120000|2021-05-14 08:48:40|25083.32|25045.32|25085.8|25047.8|25085.94|25047.94|25083.32|25045.32|10
1620982130000|2021-05-14 08:48:50|25086.12|25048.12|25083.96|25045.96|25087.12|25049.12|25083.5|25045.5|10
1620982140000|2021-05-14 08:49:00|25083.29|25045.29|25084.05|25046.05|25084.05|25046.05|25082.18|25044.18|10
1620982150000|2021-05-14 08:49:10|25083.86|25045.86|25083.3|25045.3|25085.23|25047.23|25083.3|25045.3|10
1620982160000|2021-05-14 08:49:20|25083.66|25045.66|25087.82|25049.82|25087.82|25049.82|25083.07|25045.07|10
1620982170000|2021-05-14 08:49:30|25087.85|25049.85|25098.7|25060.7|25099.02|25061.02|25087.85|25049.85|10
1620982180000|2021-05-14 08:49:40|25099.13|25061.13|25106.07|25068.07|25107.56|25069.56|25099.13|25061.13|10
1620982190000|2021-05-14 08:49:50|25106.73|25068.73|25118.41|25080.41|25118.41|25080.41|25106.73|25068.73|10
1620982200000|2021-05-14 08:50:00|25118.86|25080.86|25114.14|25076.14|25123.26|25085.26|25114.14|25076.14|9
1620982210000|2021-05-14 08:50:10|25112.91|25074.91|25109.14|25071.14|25112.91|25074.91|25109.14|25071.14|10
1620982220000|2021-05-14 08:50:20|25108.89|25070.89|25117.24|25079.24|25117.24|25079.24|25108.89|25070.89|10
1620982230000|2021-05-14 08:50:30|25117.26|25079.26|25108.82|25070.82|25117.26|25079.26|25108.06|25070.06|10
1620982240000|2021-05-14 08:50:40|25109.3|25071.3|25110.04|25072.04|25110.04|25072.04|25107.7|25069.7|10
1620982250000|2021-05-14 08:50:50|25110.88|25072.88|25111.48|25073.48|25111.48|25073.48|25109.02|25071.02|10
1620982260000|2021-05-14 08:51:00|25110.71|25072.71|25115.13|25077.13|25115.17|25077.17|25109.9|25071.9|10
1620982270000|2021-05-14 08:51:10|25115.91|25077.91|25118.38|25080.38|25118.74|25080.74|25115.91|25077.91|9
1620982280000|2021-05-14 08:51:20|25119.09|25081.09|25122.03|25084.03|25122.03|25084.03|25118.47|25080.47|10
1620982290000|2021-05-14 08:51:30|25121.29|25083.29|25124.61|25086.61|25125.11|25087.11|25121.29|25083.29|10
1620982300000|2021-05-14 08:51:40|25124.32|25086.32|25130.85|25092.85|25130.85|25092.85|25124.32|25086.32|10
1620982310000|2021-05-14 08:51:50|25131.82|25093.82|25135.56|25097.56|25135.56|25097.56|25131.82|25093.82|9
1620982320000|2021-05-14 08:52:00|25135.54|25097.54|25140.36|25102.36|25140.36|25102.36|25134.96|25096.96|10
1620982330000|2021-05-14 08:52:10|25140.23|25102.23|25143.23|25105.23|25143.23|25105.23|25140|25102|10
1620982340000|2021-05-14 08:52:20|25144.67|25106.67|25154.53|25116.53|25154.53|25116.53|25144.67|25106.67|10
1620982350000|2021-05-14 08:52:30|25155.7|25117.7|25165.91|25127.91|25165.91|25127.91|25155.7|25117.7|10
1620982360000|2021-05-14 08:52:40|25167.37|25129.37|25174.49|25136.49|25174.49|25136.49|25167.37|25129.37|10
1620982370000|2021-05-14 08:52:50|25174.87|25136.87|25172.46|25134.46|25176.91|25138.91|25172.46|25134.46|10
1620982380000|2021-05-14 08:53:00|25171.89|25133.89|25168.76|25130.76|25171.89|25133.89|25168.76|25130.76|10
1620982390000|2021-05-14 08:53:10|25168.33|25130.33|25156.12|25118.12|25168.33|25130.33|25156.12|25118.12|10
1620982400000|2021-05-14 08:53:20|25156.04|25118.04|25159.61|25121.61|25160.47|25122.47|25156.04|25118.04|10
1620982410000|2021-05-14 08:53:30|25160.02|25122.02|25160.47|25122.47|25162.74|25124.74|25159.8|25121.8|10
1620982420000|2021-05-14 08:53:40|25161.91|25123.91|25162.16|25124.16|25163.07|25125.07|25161.91|25123.91|10
1620982430000|2021-05-14 08:53:50|25162.19|25124.19|25158.52|25120.52|25162.19|25124.19|25158.52|25120.52|10
1620982440000|2021-05-14 08:54:00|25157.66|25119.66|25156.48|25118.48|25157.66|25119.66|25152.62|25114.62|10
1620982450000|2021-05-14 08:54:10|25156.36|25118.36|25169.61|25131.61|25169.61|25131.61|25156.36|25118.36|10
1620982460000|2021-05-14 08:54:20|25171.54|25133.54|25180.57|25142.57|25180.62|25142.62|25171.54|25133.54|10
1620982470000|2021-05-14 08:54:30|25181.23|25143.23|25176.73|25138.73|25182.86|25144.86|25176.73|25138.73|10
1620982480000|2021-05-14 08:54:40|25175.83|25137.83|25171.53|25133.53|25175.83|25137.83|25171.53|25133.53|10
1620982490000|2021-05-14 08:54:50|25171.08|25133.08|25164.89|25126.89|25171.08|25133.08|25164.89|25126.89|10
1620982500000|2021-05-14 08:55:00|25165.36|25127.36|25164.89|25126.89|25167.49|25129.49|25164.59|25126.59|10
1620982510000|2021-05-14 08:55:10|25163.55|25125.55|25168.27|25130.27|25170.54|25132.54|25163.55|25125.55|10
1620982520000|2021-05-14 08:55:20|25169.73|25131.73|25166.42|25128.42|25170.37|25132.37|25166.42|25128.42|10
1620982530000|2021-05-14 08:55:30|25166.28|25128.28|25160.2|25122.2|25166.28|25128.28|25159.76|25121.76|10
1620982540000|2021-05-14 08:55:40|25159.82|25121.82|25160.95|25122.95|25161.24|25123.24|25159.26|25121.26|10
1620982550000|2021-05-14 08:55:50|25161.96|25123.96|25156.47|25118.47|25163.74|25125.74|25156.47|25118.47|10
1620982560000|2021-05-14 08:56:00|25156.86|25118.86|25152.53|25114.53|25157.41|25119.41|25152.53|25114.53|10
1620982570000|2021-05-14 08:56:10|25151.51|25113.51|25144.84|25106.84|25152.41|25114.41|25144.84|25106.84|10
1620982580000|2021-05-14 08:56:20|25144.76|25106.76|25145.1|25107.1|25145.57|25107.57|25143.72|25105.72|10
1620982590000|2021-05-14 08:56:30|25145.73|25107.73|25149.82|25111.82|25151.1|25113.1|25145.73|25107.73|10
1620982600000|2021-05-14 08:56:40|25150.36|25112.36|25159.03|25121.03|25159.03|25121.03|25150.36|25112.36|10
1620982610000|2021-05-14 08:56:50|25159.06|25121.06|25169.14|25131.14|25169.14|25131.14|25159.06|25121.06|10
1620982620000|2021-05-14 08:57:00|25169.35|25131.35|25186.81|25148.81|25186.81|25148.81|25169.35|25131.35|10
1620982630000|2021-05-14 08:57:10|25187.45|25149.45|25189.64|25151.64|25189.64|25151.64|25185.01|25147.01|10
1620982640000|2021-05-14 08:57:20|25189.98|25151.98|25196.83|25158.83|25196.83|25158.83|25189.98|25151.98|10
1620982650000|2021-05-14 08:57:30|25196.33|25158.33|25202.49|25164.49|25202.49|25164.49|25196.17|25158.17|10
1620982660000|2021-05-14 08:57:40|25204.56|25166.56|25203.37|25165.37|25204.6|25166.6|25202.63|25164.63|10
1620982670000|2021-05-14 08:57:50|25202.43|25164.43|25196.57|25158.57|25202.43|25164.43|25196.57|25158.57|10
1620982680000|2021-05-14 08:58:00|25195.75|25157.75|25196.82|25158.82|25198.11|25160.11|25195.3|25157.3|10
1620982690000|2021-05-14 08:58:10|25195.85|25157.85|25192.98|25154.98|25195.85|25157.85|25192.69|25154.69|10
1620982700000|2021-05-14 08:58:20|25193.01|25155.01|25189.18|25151.18|25193.01|25155.01|25189.18|25151.18|10
1620982710000|2021-05-14 08:58:30|25189.13|25151.13|25185.52|25147.52|25189.13|25151.13|25185.07|25147.07|9
1620982720000|2021-05-14 08:58:40|25185.14|25147.14|25184.44|25146.44|25185.14|25147.14|25183.15|25145.15|10
1620982730000|2021-05-14 08:58:50|25183.96|25145.96|25186.8|25148.8|25189.78|25151.78|25183.96|25145.96|10
1620982740000|2021-05-14 08:59:00|25186.9|25148.9|25197.77|25159.77|25197.77|25159.77|25186.23|25148.23|10
1620982750000|2021-05-14 08:59:10|25197.53|25159.53|25200.42|25162.42|25201.57|25163.57|25197.53|25159.53|10
1620982760000|2021-05-14 08:59:20|25200.65|25162.65|25203.66|25165.66|25203.66|25165.66|25200.65|25162.65|10
1620982770000|2021-05-14 08:59:30|25203.55|25165.55|25201.92|25163.92|25203.95|25165.95|25201.92|25163.92|10
1620982780000|2021-05-14 08:59:40|25201.6|25163.6|25199.6|25161.6|25203.2|25165.2|25199.6|25161.6|10
1620982790000|2021-05-14 08:59:50|25199.25|25161.25|25200.55|25162.55|25202.43|25164.43|25199.25|25161.25|10
1620982800000|2021-05-14 09:00:00|25201.26|25163.26|25206.34|25168.34|25206.35|25168.35|25200.87|25162.87|10
1620982810000|2021-05-14 09:00:10|25206.8|25168.8|25203.51|25165.51|25207.06|25169.06|25201.93|25163.93|10
1620982820000|2021-05-14 09:00:20|25204.82|25166.82|25210.12|25172.12|25210.12|25172.12|25204.03|25166.03|10
1620982830000|2021-05-14 09:00:30|25210.93|25172.93|25221.18|25183.18|25221.18|25183.18|25210.93|25172.93|10
1620982840000|2021-05-14 09:00:40|25222.05|25184.05|25222.95|25184.95|25223.22|25185.22|25220.06|25182.06|10
1620982850000|2021-05-14 09:00:50|25222.24|25184.24|25213.39|25175.39|25222.24|25184.24|25213.39|25175.39|10
1620982860000|2021-05-14 09:01:00|25213.27|25175.27|25202.85|25164.85|25213.27|25175.27|25202.85|25164.85|10
1620982870000|2021-05-14 09:01:10|25201.03|25163.03|25191.21|25153.21|25201.03|25163.03|25191.2|25153.2|10
1620982880000|2021-05-14 09:01:20|25191.08|25153.08|25185.26|25147.26|25191.08|25153.08|25185.26|25147.26|10
1620982890000|2021-05-14 09:01:30|25183.74|25145.74|25173.14|25135.14|25183.74|25145.74|25169.8|25131.8|10
1620982900000|2021-05-14 09:01:40|25171.81|25133.81|25167.44|25129.44|25171.81|25133.81|25167.44|25129.44|10
1620982910000|2021-05-14 09:01:50|25167.12|25129.12|25159.38|25121.38|25167.68|25129.68|25159.38|25121.38|10
1620982920000|2021-05-14 09:02:00|25159.72|25121.72|25156.67|25118.67|25159.82|25121.82|25155.87|25117.87|10
1620982930000|2021-05-14 09:02:10|25156.95|25118.95|25157.23|25119.23|25159.56|25121.56|25156.95|25118.95|9
1620982940000|2021-05-14 09:02:20|25157.22|25119.22|25155.53|25117.53|25157.22|25119.22|25154.74|25116.74|9
1620982950000|2021-05-14 09:02:30|25155.47|25117.47|25154.04|25116.04|25155.47|25117.47|25154.04|25116.04|10
1620982960000|2021-05-14 09:02:40|25156.09|25118.09|25150.83|25112.83|25156.09|25118.09|25150.83|25112.83|10
1620982970000|2021-05-14 09:02:50|25148.55|25110.55|25145.41|25107.41|25148.81|25110.81|25144.67|25106.67|10
1620982980000|2021-05-14 09:03:00|25144.97|25106.97|25148.56|25110.56|25148.56|25110.56|25144.97|25106.97|10
1620982990000|2021-05-14 09:03:10|25149.32|25111.32|25149.89|25111.89|25151.29|25113.29|25149.32|25111.32|10
1620983000000|2021-05-14 09:03:20|25149.84|25111.84|25148.63|25110.63|25149.91|25111.91|25148.63|25110.63|10
1620983010000|2021-05-14 09:03:30|25147.53|25109.53|25151.94|25113.94|25151.94|25113.94|25147.53|25109.53|10
1620983020000|2021-05-14 09:03:40|25151.68|25113.68|25152.27|25114.27|25153.33|25115.33|25151.33|25113.33|10
1620983030000|2021-05-14 09:03:50|25152.61|25114.61|25149.36|25111.36|25153.44|25115.44|25149.36|25111.36|10
1620983040000|2021-05-14 09:04:00|25149.69|25111.69|25148|25110|25149.79|25111.79|25148|25110|10
1620983050000|2021-05-14 09:04:10|25148.02|25110.02|25143.98|25105.98|25148.14|25110.14|25143.98|25105.98|10
1620983060000|2021-05-14 09:04:20|25141.28|25103.28|25135.35|25097.35|25141.28|25103.28|25135.35|25097.35|10
1620983070000|2021-05-14 09:04:30|25135.81|25097.81|25116.69|25078.69|25135.81|25097.81|25116.69|25078.69|10
1620983080000|2021-05-14 09:04:40|25115.66|25077.66|25119.84|25081.84|25121.99|25083.99|25115.66|25077.66|10
1620983090000|2021-05-14 09:04:50|25119.59|25081.59|25129.46|25091.46|25130.18|25092.18|25119.59|25081.59|10
1620983100000|2021-05-14 09:05:00|25129.81|25091.81|25125.42|25087.42|25130.27|25092.27|25121.12|25083.12|10
1620983110000|2021-05-14 09:05:10|25126.61|25088.61|25126.38|25088.38|25130.14|25092.14|25126.38|25088.38|10
1620983120000|2021-05-14 09:05:20|25126.18|25088.18|25131.08|25093.08|25131.08|25093.08|25125.59|25087.59|10
1620983130000|2021-05-14 09:05:30|25130.99|25092.99|25143.02|25105.02|25143.08|25105.08|25130.96|25092.96|10
1620983140000|2021-05-14 09:05:40|25142.94|25104.94|25144.79|25106.79|25144.79|25106.79|25139.01|25101.01|10
1620983150000|2021-05-14 09:05:50|25142.92|25104.92|25146.29|25108.29|25146.8|25108.8|25142.82|25104.82|10
1620983160000|2021-05-14 09:06:00|25146.75|25108.75|25150.92|25112.92|25151.68|25113.68|25146.53|25108.53|10
1620983170000|2021-05-14 09:06:10|25151.78|25113.78|25159|25121|25159|25121|25151.1|25113.1|10
1620983180000|2021-05-14 09:06:20|25159.55|25121.55|25156.91|25118.91|25161.79|25123.79|25156.91|25118.91|10
1620983190000|2021-05-14 09:06:30|25156.39|25118.39|25162.68|25124.68|25162.68|25124.68|25156.03|25118.03|10
1620983200000|2021-05-14 09:06:40|25163.28|25125.28|25163.66|25125.66|25163.86|25125.86|25162.48|25124.48|10
1620983210000|2021-05-14 09:06:50|25163.05|25125.05|25160.89|25122.89|25163.05|25125.05|25160.5|25122.5|10
1620983220000|2021-05-14 09:07:00|25160.27|25122.27|25155.25|25117.25|25160.27|25122.27|25155.25|25117.25|10
1620983230000|2021-05-14 09:07:10|25154.59|25116.59|25153.25|25115.25|25154.59|25116.59|25149.63|25111.63|10
1620983240000|2021-05-14 09:07:20|25149.46|25111.46|25150.55|25112.55|25150.55|25112.55|25146.97|25108.97|10
1620983250000|2021-05-14 09:07:30|25151.67|25113.67|25153.12|25115.12|25153.12|25115.12|25151.3|25113.3|9
1620983260000|2021-05-14 09:07:40|25153.85|25115.85|25155.01|25117.01|25155.33|25117.33|25153.85|25115.85|9
1620983270000|2021-05-14 09:07:50|25155.12|25117.12|25158.94|25120.94|25158.94|25120.94|25155.12|25117.12|10
1620983280000|2021-05-14 09:08:00|25159.33|25121.33|25166.12|25128.12|25166.14|25128.14|25159.33|25121.33|10
1620983290000|2021-05-14 09:08:10|25165.55|25127.55|25164.61|25126.61|25165.85|25127.85|25163.66|25125.66|10
1620983300000|2021-05-14 09:08:20|25164.85|25126.85|25160.54|25122.54|25165.23|25127.23|25160.54|25122.54|10
1620983310000|2021-05-14 09:08:30|25160.01|25122.01|25158.19|25120.19|25161.03|25123.03|25157.58|25119.58|10
1620983320000|2021-05-14 09:08:40|25158.02|25120.02|25159.25|25121.25|25160.53|25122.53|25158.02|25120.02|10
1620983330000|2021-05-14 09:08:50|25158.62|25120.62|25154.55|25116.55|25159.4|25121.4|25154.55|25116.55|10
1620983340000|2021-05-14 09:09:00|25154.45|25116.45|25155.85|25117.85|25155.85|25117.85|25154.06|25116.06|9
1620983350000|2021-05-14 09:09:10|25156.89|25118.89|25168.38|25130.38|25168.38|25130.38|25156.89|25118.89|10
1620983360000|2021-05-14 09:09:20|25168.59|25130.59|25174.77|25136.77|25175.38|25137.38|25168.59|25130.59|10
1620983370000|2021-05-14 09:09:30|25175.05|25137.05|25182.05|25144.05|25182.05|25144.05|25175.05|25137.05|10
1620983380000|2021-05-14 09:09:40|25183.73|25145.73|25187.6|25149.6|25187.6|25149.6|25183.73|25145.73|10
1620983390000|2021-05-14 09:09:50|25187.7|25149.7|25193.06|25155.06|25193.06|25155.06|25187.7|25149.7|10
1620983400000|2021-05-14 09:10:00|25193.1|25155.1|25194.27|25156.27|25194.27|25156.27|25191.7|25153.7|10
1620983410000|2021-05-14 09:10:10|25193.42|25155.42|25190.14|25152.14|25194.56|25156.56|25188.66|25150.66|10
1620983420000|2021-05-14 09:10:20|25189.02|25151.02|25193.59|25155.59|25193.59|25155.59|25189.02|25151.02|10
1620983430000|2021-05-14 09:10:30|25193.94|25155.94|25204.17|25166.17|25204.17|25166.17|25193.94|25155.94|10
1620983440000|2021-05-14 09:10:40|25205.18|25167.18|25205.35|25167.35|25206.13|25168.13|25204.75|25166.75|10
1620983450000|2021-05-14 09:10:50|25203.97|25165.97|25206.29|25168.29|25206.29|25168.29|25201.28|25163.28|10
1620983460000|2021-05-14 09:11:00|25206.49|25168.49|25213.55|25175.55|25213.55|25175.55|25202.32|25164.32|10
1620983470000|2021-05-14 09:11:10|25212.97|25174.97|25228.92|25190.92|25230.01|25192.01|25212.97|25174.97|10
1620983480000|2021-05-14 09:11:20|25228.74|25190.74|25223.53|25185.53|25228.74|25190.74|25223.53|25185.53|10
1620983490000|2021-05-14 09:11:30|25222.38|25184.38|25226.28|25188.28|25226.28|25188.28|25221.39|25183.39|10
1620983500000|2021-05-14 09:11:40|25227.17|25189.17|25230.54|25192.54|25230.54|25192.54|25226.94|25188.94|10
1620983510000|2021-05-14 09:11:50|25231.29|25193.29|25238.48|25200.48|25241.3|25203.3|25231.29|25193.29|10
1620983520000|2021-05-14 09:12:00|25237.73|25199.73|25227.62|25189.62|25237.76|25199.76|25227.62|25189.62|10
1620983530000|2021-05-14 09:12:10|25226.91|25188.91|25219.39|25181.39|25226.91|25188.91|25219.39|25181.39|10
1620983540000|2021-05-14 09:12:20|25220.33|25182.33|25211.3|25173.3|25220.98|25182.98|25210.63|25172.63|10
1620983550000|2021-05-14 09:12:30|25210.64|25172.64|25210.96|25172.96|25211.95|25173.95|25209.84|25171.84|10
1620983560000|2021-05-14 09:12:40|25211.64|25173.64|25210.41|25172.41|25212.48|25174.48|25209.24|25171.24|10
1620983570000|2021-05-14 09:12:50|25210.18|25172.18|25205.76|25167.76|25210.18|25172.18|25205.76|25167.76|10
1620983580000|2021-05-14 09:13:00|25204.5|25166.5|25199.74|25161.74|25204.5|25166.5|25199.74|25161.74|10
1620983590000|2021-05-14 09:13:10|25200.06|25162.06|25196.14|25158.14|25200.06|25162.06|25196.14|25158.14|10
1620983600000|2021-05-14 09:13:20|25196.63|25158.63|25192.43|25154.43|25196.63|25158.63|25192.43|25154.43|10
1620983610000|2021-05-14 09:13:30|25192.12|25154.12|25192.61|25154.61|25193.08|25155.08|25192.12|25154.12|10
1620983620000|2021-05-14 09:13:40|25192.7|25154.7|25201.92|25163.92|25201.92|25163.92|25192.7|25154.7|10
1620983630000|2021-05-14 09:13:50|25201.66|25163.66|25220.8|25182.8|25220.8|25182.8|25201.66|25163.66|10
1620983640000|2021-05-14 09:14:00|25220.51|25182.51|25228.86|25190.86|25229.29|25191.29|25220.51|25182.51|10
1620983650000|2021-05-14 09:14:10|25229.65|25191.65|25228.89|25190.89|25230.34|25192.34|25228.62|25190.62|10
1620983660000|2021-05-14 09:14:20|25229.33|25191.33|25228.57|25190.57|25229.33|25191.33|25226.71|25188.71|10
1620983670000|2021-05-14 09:14:30|25229.74|25191.74|25233.16|25195.16|25233.16|25195.16|25227.53|25189.53|10
1620983680000|2021-05-14 09:14:40|25232.59|25194.59|25229.29|25191.29|25232.59|25194.59|25229.29|25191.29|10
1620983690000|2021-05-14 09:14:50|25228.49|25190.49|25223.47|25185.47|25228.49|25190.49|25222.47|25184.47|10
1620983700000|2021-05-14 09:15:00|25224.52|25186.52|25226|25188|25227.8|25189.8|25224.52|25186.52|10
1620983710000|2021-05-14 09:15:10|25225.7|25187.7|25227.68|25189.68|25229.17|25191.17|25224.98|25186.98|10
1620983720000|2021-05-14 09:15:20|25227.46|25189.46|25229.81|25191.81|25229.81|25191.81|25224.35|25186.35|10
1620983730000|2021-05-14 09:15:30|25230.3|25192.3|25234.68|25196.68|25234.68|25196.68|25230.17|25192.17|10
1620983740000|2021-05-14 09:15:40|25235.63|25197.63|25244.61|25206.61|25244.61|25206.61|25235.63|25197.63|10
1620983750000|2021-05-14 09:15:50|25244.75|25206.75|25251.88|25213.88|25252.23|25214.23|25244.75|25206.75|10
1620983760000|2021-05-14 09:16:00|25252.66|25214.66|25256.13|25218.13|25257.44|25219.44|25252.66|25214.66|10
1620983770000|2021-05-14 09:16:10|25255.96|25217.96|25255.41|25217.41|25255.96|25217.96|25251.66|25213.66|10
1620983780000|2021-05-14 09:16:20|25258.33|25220.33|25254.05|25216.05|25262.51|25224.51|25254.05|25216.05|10
1620983790000|2021-05-14 09:16:30|25253.03|25215.03|25256.04|25218.04|25256.04|25218.04|25253.03|25215.03|10
1620983800000|2021-05-14 09:16:40|25256.37|25218.37|25254.74|25216.74|25258.86|25220.86|25254.74|25216.74|10
1620983810000|2021-05-14 09:16:50|25255.04|25217.04|25250.24|25212.24|25255.31|25217.31|25250.24|25212.24|10
1620983820000|2021-05-14 09:17:00|25249.93|25211.93|25230.5|25192.5|25249.93|25211.93|25230.5|25192.5|10
1620983830000|2021-05-14 09:17:10|25231.31|25193.31|25228.37|25190.37|25231.31|25193.31|25228.37|25190.37|10
1620983840000|2021-05-14 09:17:20|25228.28|25190.28|25227|25189|25229.14|25191.14|25226.97|25188.97|10
1620983850000|2021-05-14 09:17:30|25227.16|25189.16|25224.04|25186.04|25227.16|25189.16|25224.04|25186.04|10
1620983860000|2021-05-14 09:17:40|25223.39|25185.39|25216.95|25178.95|25223.39|25185.39|25216.95|25178.95|10
1620983870000|2021-05-14 09:17:50|25217.32|25179.32|25215.18|25177.18|25217.81|25179.81|25215.12|25177.12|10
1620983880000|2021-05-14 09:18:00|25213.78|25175.78|25217.52|25179.52|25217.52|25179.52|25213.24|25175.24|10
1620983890000|2021-05-14 09:18:10|25217.44|25179.44|25229.58|25191.58|25229.58|25191.58|25217.44|25179.44|10
1620983900000|2021-05-14 09:18:20|25229.72|25191.72|25231.04|25193.04|25231.04|25193.04|25226.82|25188.82|10
1620983910000|2021-05-14 09:18:30|25231.65|25193.65|25234.81|25196.81|25235.2|25197.2|25231.65|25193.65|10
1620983920000|2021-05-14 09:18:40|25235.56|25197.56|25239.52|25201.52|25239.52|25201.52|25233.19|25195.19|10
1620983930000|2021-05-14 09:18:50|25241.94|25203.94|25238.59|25200.59|25241.94|25203.94|25238.59|25200.59|10
1620983940000|2021-05-14 09:19:00|25238.72|25200.72|25234.59|25196.59|25238.72|25200.72|25234.59|25196.59|10
1620983950000|2021-05-14 09:19:10|25234.2|25196.2|25232.29|25194.29|25234.2|25196.2|25231.88|25193.88|10
1620983960000|2021-05-14 09:19:20|25232.51|25194.51|25227.9|25189.9|25232.51|25194.51|25227.49|25189.49|10
1620983970000|2021-05-14 09:19:30|25228.44|25190.44|25223.92|25185.92|25228.44|25190.44|25223.75|25185.75|10
1620983980000|2021-05-14 09:19:40|25223.85|25185.85|25230.61|25192.61|25230.61|25192.61|25223.04|25185.04|10
1620983990000|2021-05-14 09:19:50|25231.63|25193.63|25232.04|25194.04|25237.37|25199.37|25231.63|25193.63|9
1620984000000|2021-05-14 09:20:00|25231.49|25193.49|25229.91|25191.91|25231.62|25193.62|25228.73|25190.73|10
1620984010000|2021-05-14 09:20:10|25230.51|25192.51|25228.34|25190.34|25232.34|25194.34|25228.34|25190.34|10
1620984020000|2021-05-14 09:20:20|25227.95|25189.95|25221.05|25183.05|25227.95|25189.95|25220.01|25182.01|10
1620984030000|2021-05-14 09:20:30|25221.61|25183.61|25218.84|25180.84|25221.63|25183.63|25218.84|25180.84|10
1620984040000|2021-05-14 09:20:40|25219.4|25181.4|25220.3|25182.3|25220.4|25182.4|25218.81|25180.81|10
1620984050000|2021-05-14 09:20:50|25221.28|25183.28|25222|25184|25224.44|25186.44|25221.28|25183.28|10
1620984060000|2021-05-14 09:21:00|25221.86|25183.86|25221.88|25183.88|25222.17|25184.17|25220.6|25182.6|10
1620984070000|2021-05-14 09:21:10|25217.37|25179.37|25217.02|25179.02|25218.06|25180.06|25215.88|25177.88|10
1620984080000|2021-05-14 09:21:20|25216.6|25178.6|25216.27|25178.27|25216.6|25178.6|25215.32|25177.32|10
1620984090000|2021-05-14 09:21:30|25216.32|25178.32|25218.41|25180.41|25218.41|25180.41|25215.96|25177.96|10
1620984100000|2021-05-14 09:21:40|25217.42|25179.42|25219.32|25181.32|25219.32|25181.32|25217.1|25179.1|10
1620984110000|2021-05-14 09:21:50|25221.91|25183.91|25225.94|25187.94|25226.81|25188.81|25221.91|25183.91|10
1620984120000|2021-05-14 09:22:00|25226.96|25188.96|25228.35|25190.35|25228.35|25190.35|25225.87|25187.87|10
1620984130000|2021-05-14 09:22:10|25228.56|25190.56|25231.29|25193.29|25231.29|25193.29|25227.53|25189.53|9
1620984140000|2021-05-14 09:22:20|25232|25194|25233|25195|25235.46|25197.46|25232|25194|10
1620984150000|2021-05-14 09:22:30|25234.33|25196.33|25238.02|25200.02|25238.02|25200.02|25232.97|25194.97|9
1620984160000|2021-05-14 09:22:40|25238.31|25200.31|25247.22|25209.22|25247.59|25209.59|25238.31|25200.31|10
1620984170000|2021-05-14 09:22:50|25249.35|25211.35|25250.91|25212.91|25252.01|25214.01|25249.35|25211.35|10
1620984180000|2021-05-14 09:23:00|25250.62|25212.62|25250.91|25212.91|25250.91|25212.91|25248.15|25210.15|10
1620984190000|2021-05-14 09:23:10|25250.38|25212.38|25244.13|25206.13|25250.38|25212.38|25244.13|25206.13|10
1620984200000|2021-05-14 09:23:20|25243.71|25205.71|25245.66|25207.66|25245.66|25207.66|25238.72|25200.72|10
1620984210000|2021-05-14 09:23:30|25245.96|25207.96|25248.8|25210.8|25248.8|25210.8|25244.76|25206.76|10
1620984220000|2021-05-14 09:23:40|25248.73|25210.73|25246.39|25208.39|25250.47|25212.47|25246.39|25208.39|10
1620984230000|2021-05-14 09:23:50|25245.97|25207.97|25243.38|25205.38|25247.73|25209.73|25243.38|25205.38|10
1620984240000|2021-05-14 09:24:00|25244.21|25206.21|25245.73|25207.73|25245.73|25207.73|25243.82|25205.82|10
1620984250000|2021-05-14 09:24:10|25245.6|25207.6|25239.43|25201.43|25245.6|25207.6|25239.43|25201.43|10
1620984260000|2021-05-14 09:24:20|25238.64|25200.64|25240.52|25202.52|25241.09|25203.09|25238.51|25200.51|10
1620984270000|2021-05-14 09:24:30|25240.87|25202.87|25239.48|25201.48|25241.69|25203.69|25239.22|25201.22|10
1620984280000|2021-05-14 09:24:40|25239.08|25201.08|25238.33|25200.33|25240.34|25202.34|25238.33|25200.33|10
1620984290000|2021-05-14 09:24:50|25237.82|25199.82|25236.92|25198.92|25237.82|25199.82|25235.3|25197.3|10
1620984300000|2021-05-14 09:25:00|25238.06|25200.06|25238.14|25200.14|25238.46|25200.46|25236.88|25198.88|10
1620984310000|2021-05-14 09:25:10|25236.98|25198.98|25240.88|25202.88|25240.88|25202.88|25236.42|25198.42|10
1620984320000|2021-05-14 09:25:20|25241.16|25203.16|25242.25|25204.25|25243.32|25205.32|25241.16|25203.16|10
1620984330000|2021-05-14 09:25:30|25241.73|25203.73|25242.74|25204.74|25242.74|25204.74|25240.4|25202.4|10
1620984340000|2021-05-14 09:25:40|25242.57|25204.57|25237.91|25199.91|25242.57|25204.57|25236.63|25198.63|10
1620984350000|2021-05-14 09:25:50|25238.41|25200.41|25248.14|25210.14|25248.14|25210.14|25237.4|25199.4|10
1620984360000|2021-05-14 09:26:00|25249.17|25211.17|25260.83|25222.83|25260.83|25222.83|25249.17|25211.17|10
1620984370000|2021-05-14 09:26:10|25261.73|25223.73|25261.31|25223.31|25261.73|25223.73|25255.88|25217.88|10
1620984380000|2021-05-14 09:26:20|25263.14|25225.14|25264.46|25226.46|25265.46|25227.46|25261.15|25223.15|10
1620984390000|2021-05-14 09:26:30|25264.86|25226.86|25265.86|25227.86|25266.2|25228.2|25264.65|25226.65|10
1620984400000|2021-05-14 09:26:40|25265.17|25227.17|25267|25229|25267|25229|25264.74|25226.74|10
1620984410000|2021-05-14 09:26:50|25268.54|25230.54|25272.55|25234.55|25272.55|25234.55|25267.65|25229.65|10
1620984420000|2021-05-14 09:27:00|25273.96|25235.96|25292|25254|25292|25254|25273.96|25235.96|10
1620984430000|2021-05-14 09:27:10|25291.58|25253.58|25298.44|25260.44|25298.44|25260.44|25291.58|25253.58|10
1620984440000|2021-05-14 09:27:20|25299.92|25261.92|25299.26|25261.26|25301.55|25263.55|25297.9|25259.9|10
1620984450000|2021-05-14 09:27:30|25299.37|25261.37|25287.25|25249.25|25300.83|25262.83|25286.22|25248.22|10
1620984460000|2021-05-14 09:27:40|25287.03|25249.03|25273.02|25235.02|25289.9|25251.9|25273.02|25235.02|10
1620984470000|2021-05-14 09:27:50|25262.35|25224.35|25263.02|25225.02|25263.02|25225.02|25258.91|25220.91|10
1620984480000|2021-05-14 09:28:00|25263.91|25225.91|25269.93|25231.93|25269.93|25231.93|25263.91|25225.91|10
1620984490000|2021-05-14 09:28:10|25270.61|25232.61|25269.22|25231.22|25275.46|25237.46|25269.22|25231.22|10
1620984500000|2021-05-14 09:28:20|25267.89|25229.89|25262.27|25224.27|25267.89|25229.89|25259.88|25221.88|10
1620984510000|2021-05-14 09:28:30|25262.5|25224.5|25257.8|25219.8|25262.5|25224.5|25256.68|25218.68|10
1620984520000|2021-05-14 09:28:40|25257.14|25219.14|25259.67|25221.67|25260.25|25222.25|25256.22|25218.22|10
1620984530000|2021-05-14 09:28:50|25259.57|25221.57|25262.44|25224.44|25262.44|25224.44|25259.57|25221.57|10
1620984540000|2021-05-14 09:29:00|25264.01|25226.01|25264.02|25226.02|25266.73|25228.73|25264.01|25226.01|10
1620984550000|2021-05-14 09:29:10|25262.89|25224.89|25267.17|25229.17|25267.17|25229.17|25257.8|25219.8|10
1620984560000|2021-05-14 09:29:20|25267.55|25229.55|25276.52|25238.52|25276.52|25238.52|25267.55|25229.55|10
1620984570000|2021-05-14 09:29:30|25276.29|25238.29|25281.81|25243.81|25281.99|25243.99|25276.29|25238.29|10
1620984580000|2021-05-14 09:29:40|25281.21|25243.21|25281.03|25243.03|25281.95|25243.95|25280.32|25242.32|10
1620984590000|2021-05-14 09:29:50|25280.33|25242.33|25281.18|25243.18|25282.33|25244.33|25278.46|25240.46|10
1620984600000|2021-05-14 09:30:00|25281.95|25243.95|25290.46|25252.46|25290.46|25252.46|25281.95|25243.95|10
1620984610000|2021-05-14 09:30:10|25292.17|25254.17|25294.57|25256.57|25294.57|25256.57|25291.47|25253.47|10
1620984620000|2021-05-14 09:30:20|25293.38|25255.38|25292.57|25254.57|25294.04|25256.04|25292.16|25254.16|10
1620984630000|2021-05-14 09:30:30|25293.12|25255.12|25291.32|25253.32|25295.29|25257.29|25291.32|25253.32|10
1620984640000|2021-05-14 09:30:40|25289.63|25251.63|25285.38|25247.38|25289.92|25251.92|25285.38|25247.38|9
1620984650000|2021-05-14 09:30:50|25283.92|25245.92|25280.59|25242.59|25283.92|25245.92|25279.32|25241.32|9
1620984660000|2021-05-14 09:31:00|25281.33|25243.33|25280.87|25242.87|25281.48|25243.48|25278.85|25240.85|10
1620984670000|2021-05-14 09:31:10|25279.46|25241.46|25275.94|25237.94|25279.46|25241.46|25272.48|25234.48|10
1620984680000|2021-05-14 09:31:20|25277.66|25239.66|25282.3|25244.3|25284.16|25246.16|25277.66|25239.66|10
1620984690000|2021-05-14 09:31:30|25281.16|25243.16|25278.95|25240.95|25281.7|25243.7|25278.3|25240.3|10
1620984700000|2021-05-14 09:31:40|25279.61|25241.61|25282.02|25244.02|25282.89|25244.89|25279.61|25241.61|10
1620984710000|2021-05-14 09:31:50|25282.56|25244.56|25283.67|25245.67|25283.67|25245.67|25282.5|25244.5|10
1620984720000|2021-05-14 09:32:00|25283.98|25245.98|25295.13|25257.13|25295.13|25257.13|25283.98|25245.98|10
1620984730000|2021-05-14 09:32:10|25295.54|25257.54|25298.19|25260.19|25298.19|25260.19|25295.54|25257.54|10
1620984740000|2021-05-14 09:32:20|25298.59|25260.59|25305.27|25267.27|25305.27|25267.27|25298.59|25260.59|10
1620984750000|2021-05-14 09:32:30|25305.7|25267.7|25306.2|25268.2|25307.2|25269.2|25305.7|25267.7|9
1620984760000|2021-05-14 09:32:40|25306.48|25268.48|25303.44|25265.44|25306.61|25268.61|25302.5|25264.5|10
1620984770000|2021-05-14 09:32:50|25303.64|25265.64|25299.17|25261.17|25304.05|25266.05|25299.17|25261.17|10
1620984780000|2021-05-14 09:33:00|25298.81|25260.81|25295.94|25257.94|25298.81|25260.81|25294.67|25256.67|10
1620984790000|2021-05-14 09:33:10|25296.52|25258.52|25294.85|25256.85|25297.04|25259.04|25294.85|25256.85|10
1620984800000|2021-05-14 09:33:20|25292.41|25254.41|25290.29|25252.29|25292.77|25254.77|25290.29|25252.29|10
1620984810000|2021-05-14 09:33:30|25289.84|25251.84|25292.33|25254.33|25292.33|25254.33|25289.37|25251.37|10
1620984820000|2021-05-14 09:33:40|25289.31|25251.31|25290.95|25252.95|25291.95|25253.95|25289.31|25251.31|10
1620984830000|2021-05-14 09:33:50|25292.67|25254.67|25301.09|25263.09|25301.09|25263.09|25292.67|25254.67|10
1620984840000|2021-05-14 09:34:00|25302.29|25264.29|25310.13|25272.13|25310.13|25272.13|25302.29|25264.29|10
1620984850000|2021-05-14 09:34:10|25312.08|25274.08|25326.14|25288.14|25326.14|25288.14|25312.08|25274.08|10
1620984860000|2021-05-14 09:34:20|25330.63|25292.63|25345.9|25307.9|25345.9|25307.9|25330.63|25292.63|10
1620984870000|2021-05-14 09:34:30|25347.76|25309.76|25354.07|25316.07|25354.23|25316.23|25345.9|25307.9|9
1620984880000|2021-05-14 09:34:40|25355.13|25317.13|25360.73|25322.73|25360.73|25322.73|25354.03|25316.03|10
1620984890000|2021-05-14 09:34:50|25362.28|25324.28|25370.76|25332.76|25370.76|25332.76|25362.28|25324.28|10
1620984900000|2021-05-14 09:35:00|25371.23|25333.23|25375.81|25337.81|25376.22|25338.22|25371.23|25333.23|10
1620984910000|2021-05-14 09:35:10|25376.08|25338.08|25374.36|25336.36|25376.29|25338.29|25372.58|25334.58|10
1620984920000|2021-05-14 09:35:20|25374.16|25336.16|25373.43|25335.43|25374.62|25336.62|25373.43|25335.43|10
1620984930000|2021-05-14 09:35:30|25373.27|25335.27|25368.51|25330.51|25373.32|25335.32|25368.51|25330.51|10
1620984940000|2021-05-14 09:35:40|25371.32|25333.32|25377.02|25339.02|25377.02|25339.02|25371.32|25333.32|10
1620984950000|2021-05-14 09:35:50|25377.83|25339.83|25385.61|25347.61|25386.49|25348.49|25377.69|25339.69|10
1620984960000|2021-05-14 09:36:00|25385.08|25347.08|25386.37|25348.37|25386.37|25348.37|25384.15|25346.15|9
1620984970000|2021-05-14 09:36:10|25388.38|25350.38|25384.95|25346.95|25389.63|25351.63|25384.95|25346.95|10
1620984980000|2021-05-14 09:36:20|25385.22|25347.22|25386.68|25348.68|25386.68|25348.68|25380.99|25342.99|10
1620984990000|2021-05-14 09:36:30|25386.59|25348.59|25390.09|25352.09|25390.09|25352.09|25385.16|25347.16|10
1620985000000|2021-05-14 09:36:40|25389.7|25351.7|25387.43|25349.43|25390.02|25352.02|25386.57|25348.57|10
1620985010000|2021-05-14 09:36:50|25387.34|25349.34|25386.09|25348.09|25388.7|25350.7|25385.77|25347.77|10
1620985020000|2021-05-14 09:37:00|25385.81|25347.81|25368.98|25330.98|25385.81|25347.81|25368.95|25330.95|10
1620985030000|2021-05-14 09:37:10|25364.71|25326.71|25359.3|25321.3|25364.71|25326.71|25359.07|25321.07|10
1620985040000|2021-05-14 09:37:20|25359.33|25321.33|25357.41|25319.41|25359.62|25321.62|25357.41|25319.41|10
1620985050000|2021-05-14 09:37:30|25356.05|25318.05|25352.1|25314.1|25356.05|25318.05|25352.1|25314.1|10
1620985060000|2021-05-14 09:37:40|25349.59|25311.59|25349.31|25311.31|25351.84|25313.84|25348.68|25310.68|10
1620985070000|2021-05-14 09:37:50|25350.1|25312.1|25354.23|25316.23|25354.52|25316.52|25350.1|25312.1|9
1620985080000|2021-05-14 09:38:00|25355.2|25317.2|25358.78|25320.78|25359.24|25321.24|25355.2|25317.2|10
1620985090000|2021-05-14 09:38:10|25360.28|25322.28|25365.74|25327.74|25366.57|25328.57|25360.28|25322.28|10
1620985100000|2021-05-14 09:38:20|25364.35|25326.35|25355.8|25317.8|25365.12|25327.12|25355.8|25317.8|10
1620985110000|2021-05-14 09:38:30|25356.83|25318.83|25363.48|25325.48|25364.76|25326.76|25356.83|25318.83|10
1620985120000|2021-05-14 09:38:40|25363.79|25325.79|25366.89|25328.89|25366.89|25328.89|25363.23|25325.23|10
1620985130000|2021-05-14 09:38:50|25365.88|25327.88|25356.48|25318.48|25365.88|25327.88|25356.48|25318.48|10
1620985140000|2021-05-14 09:39:00|25352.89|25314.89|25355.11|25317.11|25359.19|25321.19|25351.87|25313.87|10
1620985150000|2021-05-14 09:39:10|25354.16|25316.16|25351.85|25313.85|25354.16|25316.16|25351.85|25313.85|10
1620985160000|2021-05-14 09:39:20|25352.59|25314.59|25356.91|25318.91|25356.91|25318.91|25352.59|25314.59|10
1620985170000|2021-05-14 09:39:30|25358.18|25320.18|25365.08|25327.08|25365.08|25327.08|25358.18|25320.18|10
1620985180000|2021-05-14 09:39:40|25365.12|25327.12|25369.54|25331.54|25370.64|25332.64|25365.12|25327.12|10
1620985190000|2021-05-14 09:39:50|25369.08|25331.08|25372.28|25334.28|25372.28|25334.28|25368.75|25330.75|10
1620985200000|2021-05-14 09:40:00|25372.9|25334.9|25372.77|25334.77|25373.58|25335.58|25372.22|25334.22|10
1620985210000|2021-05-14 09:40:10|25370.98|25332.98|25370.46|25332.46|25372.21|25334.21|25370.46|25332.46|9
1620985220000|2021-05-14 09:40:20|25369.27|25331.27|25368.46|25330.46|25369.27|25331.27|25368.46|25330.46|9
1620985230000|2021-05-14 09:40:30|25368.3|25330.3|25370.49|25332.49|25370.75|25332.75|25368.23|25330.23|10
1620985240000|2021-05-14 09:40:40|25369.49|25331.49|25365.11|25327.11|25370.33|25332.33|25365.11|25327.11|10
1620985250000|2021-05-14 09:40:50|25364.45|25326.45|25365.22|25327.22|25365.86|25327.86|25363.38|25325.38|10
1620985260000|2021-05-14 09:41:00|25365.33|25327.33|25370.41|25332.41|25370.41|25332.41|25365.33|25327.33|10
1620985270000|2021-05-14 09:41:10|25373.77|25335.77|25374.96|25336.96|25375.97|25337.97|25372.77|25334.77|10
1620985280000|2021-05-14 09:41:20|25373.73|25335.73|25381.49|25343.49|25382.41|25344.41|25373.52|25335.52|10
1620985290000|2021-05-14 09:41:30|25382.06|25344.06|25387.41|25349.41|25389.26|25351.26|25382.06|25344.06|10
1620985300000|2021-05-14 09:41:40|25385.26|25347.26|25372.98|25334.98|25385.26|25347.26|25372.45|25334.45|10
1620985310000|2021-05-14 09:41:50|25372.04|25334.04|25372.64|25334.64|25373.83|25335.83|25370.79|25332.79|10
1620985320000|2021-05-14 09:42:00|25373.22|25335.22|25384|25346|25384|25346|25373.22|25335.22|10
1620985330000|2021-05-14 09:42:10|25384.72|25346.72|25384.96|25346.96|25385.91|25347.91|25383.82|25345.82|10
1620985340000|2021-05-14 09:42:20|25383.68|25345.68|25378.73|25340.73|25385.42|25347.42|25378.73|25340.73|10
1620985350000|2021-05-14 09:42:30|25378.66|25340.66|25382.31|25344.31|25382.31|25344.31|25378.66|25340.66|10
1620985360000|2021-05-14 09:42:40|25382.13|25344.13|25382.92|25344.92|25384.05|25346.05|25382.13|25344.13|10
1620985370000|2021-05-14 09:42:50|25382.69|25344.69|25380.23|25342.23|25382.69|25344.69|25378.29|25340.29|10
1620985380000|2021-05-14 09:43:00|25380.86|25342.86|25383.35|25345.35|25383.35|25345.35|25380.43|25342.43|10
1620985390000|2021-05-14 09:43:10|25384.36|25346.36|25389.53|25351.53|25390.59|25352.59|25384.36|25346.36|10
1620985400000|2021-05-14 09:43:20|25389.12|25351.12|25393.25|25355.25|25393.25|25355.25|25385.27|25347.27|10
1620985410000|2021-05-14 09:43:30|25393.9|25355.9|25396.96|25358.96|25396.96|25358.96|25393.6|25355.6|10
1620985420000|2021-05-14 09:43:40|25396.22|25358.22|25392.35|25354.35|25396.22|25358.22|25392.35|25354.35|10
1620985430000|2021-05-14 09:43:50|25391|25353|25388.31|25350.31|25391|25353|25386.9|25348.9|10
1620985440000|2021-05-14 09:44:00|25387.92|25349.92|25389.05|25351.05|25391.16|25353.16|25387.57|25349.57|10
1620985450000|2021-05-14 09:44:10|25387.84|25349.84|25388.75|25350.75|25389.89|25351.89|25387.84|25349.84|10
1620985460000|2021-05-14 09:44:20|25387.88|25349.88|25385.6|25347.6|25387.88|25349.88|25384.52|25346.52|10
1620985470000|2021-05-14 09:44:30|25386.64|25348.64|25389.67|25351.67|25390.92|25352.92|25386.64|25348.64|10
1620985480000|2021-05-14 09:44:40|25389.77|25351.77|25392.04|25354.04|25392.48|25354.48|25388.34|25350.34|10
1620985490000|2021-05-14 09:44:50|25390.09|25352.09|25387.15|25349.15|25390.09|25352.09|25386.2|25348.2|10
1620985500000|2021-05-14 09:45:00|25385.64|25347.64|25382.72|25344.72|25387.52|25349.52|25382.72|25344.72|10
1620985510000|2021-05-14 09:45:10|25380.19|25342.19|25371.64|25333.64|25380.19|25342.19|25371.64|25333.64|10
1620985520000|2021-05-14 09:45:20|25371.19|25333.19|25369.78|25331.78|25371.19|25333.19|25368.46|25330.46|10
1620985530000|2021-05-14 09:45:30|25368.78|25330.78|25365.73|25327.73|25368.78|25330.78|25365.33|25327.33|10
1620985540000|2021-05-14 09:45:40|25366.39|25328.39|25370.21|25332.21|25370.21|25332.21|25365.03|25327.03|10
1620985550000|2021-05-14 09:45:50|25371.41|25333.41|25368.25|25330.25|25371.41|25333.41|25368.21|25330.21|10
1620985560000|2021-05-14 09:46:00|25366.61|25328.61|25365.94|25327.94|25366.61|25328.61|25365.31|25327.31|10
1620985570000|2021-05-14 09:46:10|25366.08|25328.08|25356.63|25318.63|25366.08|25328.08|25356.63|25318.63|10
1620985580000|2021-05-14 09:46:20|25355.42|25317.42|25347.75|25309.75|25355.62|25317.62|25347.75|25309.75|10
1620985590000|2021-05-14 09:46:30|25347.7|25309.7|25353.84|25315.84|25353.84|25315.84|25347.7|25309.7|10
1620985600000|2021-05-14 09:46:40|25353.26|25315.26|25350.65|25312.65|25353.5|25315.5|25349.89|25311.89|10
1620985610000|2021-05-14 09:46:50|25351.42|25313.42|25353.38|25315.38|25354.22|25316.22|25351.28|25313.28|10
1620985620000|2021-05-14 09:47:00|25351.94|25313.94|25343.61|25305.61|25351.94|25313.94|25343.61|25305.61|10
1620985630000|2021-05-14 09:47:10|25341.65|25303.65|25334.73|25296.73|25341.65|25303.65|25334.73|25296.73|10
1620985640000|2021-05-14 09:47:20|25334.43|25296.43|25334.53|25296.53|25334.74|25296.74|25332.9|25294.9|10
1620985650000|2021-05-14 09:47:30|25339.55|25301.55|25338.24|25300.24|25341.64|25303.64|25337.72|25299.72|10
1620985660000|2021-05-14 09:47:40|25334.33|25296.33|25331.48|25293.48|25334.33|25296.33|25330.15|25292.15|10
1620985670000|2021-05-14 09:47:50|25331.07|25293.07|25329.54|25291.54|25331.13|25293.13|25329.19|25291.19|10
1620985680000|2021-05-14 09:48:00|25330.15|25292.15|25336.74|25298.74|25337.24|25299.24|25330.15|25292.15|10
1620985690000|2021-05-14 09:48:10|25336.05|25298.05|25333.47|25295.47|25337.04|25299.04|25333.47|25295.47|10
1620985700000|2021-05-14 09:48:20|25333.02|25295.02|25331.66|25293.66|25333.02|25295.02|25330.56|25292.56|10
1620985710000|2021-05-14 09:48:30|25332.48|25294.48|25337.41|25299.41|25337.41|25299.41|25332.48|25294.48|10
1620985720000|2021-05-14 09:48:40|25339.59|25301.59|25339.7|25301.7|25340.65|25302.65|25339.35|25301.35|10
1620985730000|2021-05-14 09:48:50|25339.54|25301.54|25339.31|25301.31|25341.21|25303.21|25339.31|25301.31|10
1620985740000|2021-05-14 09:49:00|25340.14|25302.14|25341.98|25303.98|25342.43|25304.43|25340.14|25302.14|10
1620985750000|2021-05-14 09:49:10|25342.56|25304.56|25345.98|25307.98|25345.98|25307.98|25342.56|25304.56|10
1620985760000|2021-05-14 09:49:20|25345.72|25307.72|25349.66|25311.66|25349.66|25311.66|25345.32|25307.32|10
1620985770000|2021-05-14 09:49:30|25350.54|25312.54|25349.84|25311.84|25351.84|25313.84|25349.47|25311.47|10
1620985780000|2021-05-14 09:49:40|25346.79|25308.79|25344.01|25306.01|25346.79|25308.79|25343|25305|10
1620985790000|2021-05-14 09:49:50|25340.43|25302.43|25340.66|25302.66|25340.66|25302.66|25339.63|25301.63|10
1620985800000|2021-05-14 09:50:00|25340.58|25302.58|25327.45|25289.45|25341.12|25303.12|25327.45|25289.45|10
1620985810000|2021-05-14 09:50:10|25326.43|25288.43|25315.56|25277.56|25326.43|25288.43|25314.6|25276.6|10
1620985820000|2021-05-14 09:50:20|25315.86|25277.86|25309.24|25271.24|25316.88|25278.88|25309.24|25271.24|10
1620985830000|2021-05-14 09:50:30|25309.03|25271.03|25304.59|25266.59|25309.91|25271.91|25304.59|25266.59|10
1620985840000|2021-05-14 09:50:40|25307.55|25269.55|25309.06|25271.06|25310.35|25272.35|25306.76|25268.76|10
1620985850000|2021-05-14 09:50:50|25310.5|25272.5|25298.53|25260.53|25310.5|25272.5|25298.53|25260.53|10
1620985860000|2021-05-14 09:51:00|25295.15|25257.15|25286.76|25248.76|25295.98|25257.98|25286.05|25248.05|10
1620985870000|2021-05-14 09:51:10|25285.7|25247.7|25285.51|25247.51|25285.7|25247.7|25282.39|25244.39|10
1620985880000|2021-05-14 09:51:20|25286.92|25248.92|25287.24|25249.24|25288.44|25250.44|25286.57|25248.57|10
1620985890000|2021-05-14 09:51:30|25286.95|25248.95|25282|25244|25287.42|25249.42|25282|25244|10
1620985900000|2021-05-14 09:51:40|25278.81|25240.81|25276.2|25238.2|25278.81|25240.81|25276.17|25238.17|10
1620985910000|2021-05-14 09:51:50|25275.25|25237.25|25261.92|25223.92|25275.25|25237.25|25261.92|25223.92|10
1620985920000|2021-05-14 09:52:00|25257.32|25219.32|25252.12|25214.12|25257.42|25219.42|25252.12|25214.12|10
1620985930000|2021-05-14 09:52:10|25252.21|25214.21|25255.84|25217.84|25256.77|25218.77|25252.21|25214.21|10
1620985940000|2021-05-14 09:52:20|25254.82|25216.82|25255.89|25217.89|25256.13|25218.13|25253.48|25215.48|10
1620985950000|2021-05-14 09:52:30|25257.51|25219.51|25263.68|25225.68|25263.68|25225.68|25257.51|25219.51|10
1620985960000|2021-05-14 09:52:40|25264.19|25226.19|25264.02|25226.02|25264.85|25226.85|25263.92|25225.92|10
1620985970000|2021-05-14 09:52:50|25263.9|25225.9|25267.9|25229.9|25267.9|25229.9|25263.9|25225.9|10
1620985980000|2021-05-14 09:53:00|25265.05|25227.05|25266.71|25228.71|25267.53|25229.53|25264.04|25226.04|9
1620985990000|2021-05-14 09:53:10|25267.3|25229.3|25269.27|25231.27|25269.5|25231.5|25267.09|25229.09|10
1620986000000|2021-05-14 09:53:20|25270.94|25232.94|25276.49|25238.49|25276.54|25238.54|25270.94|25232.94|10
1620986010000|2021-05-14 09:53:30|25277.33|25239.33|25284.52|25246.52|25284.52|25246.52|25277.33|25239.33|10
1620986020000|2021-05-14 09:53:40|25285.2|25247.2|25283.72|25245.72|25286.67|25248.67|25283.49|25245.49|10
1620986030000|2021-05-14 09:53:50|25282.39|25244.39|25278.32|25240.32|25283.51|25245.51|25278.32|25240.32|10
1620986040000|2021-05-14 09:54:00|25277.69|25239.69|25278.6|25240.6|25279.05|25241.05|25277.69|25239.69|10
1620986050000|2021-05-14 09:54:10|25277.77|25239.77|25278.67|25240.67|25279.69|25241.69|25277.42|25239.42|10
1620986060000|2021-05-14 09:54:20|25284.44|25246.44|25286.45|25248.45|25287.4|25249.4|25284.44|25246.44|10
1620986070000|2021-05-14 09:54:30|25285.3|25247.3|25286.23|25248.23|25286.23|25248.23|25285.28|25247.28|10
1620986080000|2021-05-14 09:54:40|25286.69|25248.69|25284.01|25246.01|25286.69|25248.69|25284.01|25246.01|10
1620986090000|2021-05-14 09:54:50|25283.55|25245.55|25286.15|25248.15|25286.29|25248.29|25283.55|25245.55|10
1620986100000|2021-05-14 09:55:00|25285.8|25247.8|25295.89|25257.89|25296.6|25258.6|25285.09|25247.09|10
1620986110000|2021-05-14 09:55:10|25294.51|25256.51|25297.54|25259.54|25297.54|25259.54|25293.39|25255.39|10
1620986120000|2021-05-14 09:55:20|25298.03|25260.03|25303.65|25265.65|25304.36|25266.36|25298.03|25260.03|10
1620986130000|2021-05-14 09:55:30|25302.57|25264.57|25301.37|25263.37|25302.57|25264.57|25299.03|25261.03|10
1620986140000|2021-05-14 09:55:40|25302.3|25264.3|25304.5|25266.5|25304.74|25266.74|25301|25263|10
1620986150000|2021-05-14 09:55:50|25305.32|25267.32|25305.1|25267.1|25309.85|25271.85|25304.68|25266.68|10
1620986160000|2021-05-14 09:56:00|25304.19|25266.19|25303.11|25265.11|25308.71|25270.71|25303.11|25265.11|10
1620986170000|2021-05-14 09:56:10|25302.61|25264.61|25298.24|25260.24|25302.62|25264.62|25297.85|25259.85|10
1620986180000|2021-05-14 09:56:20|25299.24|25261.24|25299.39|25261.39|25300.22|25262.22|25296.09|25258.09|10
1620986190000|2021-05-14 09:56:30|25299.28|25261.28|25295.18|25257.18|25300.44|25262.44|25295.18|25257.18|10
1620986200000|2021-05-14 09:56:40|25295.55|25257.55|25298.99|25260.99|25299.94|25261.94|25295.55|25257.55|10
1620986210000|2021-05-14 09:56:50|25299.11|25261.11|25297.34|25259.34|25299.11|25261.11|25296.41|25258.41|10
1620986220000|2021-05-14 09:57:00|25296.94|25258.94|25293.39|25255.39|25296.94|25258.94|25292.37|25254.37|10
1620986230000|2021-05-14 09:57:10|25292.63|25254.63|25289.37|25251.37|25292.63|25254.63|25287.42|25249.42|10
1620986240000|2021-05-14 09:57:20|25289.8|25251.8|25289.01|25251.01|25291.21|25253.21|25288.59|25250.59|10
1620986250000|2021-05-14 09:57:30|25287.62|25249.62|25284.22|25246.22|25287.69|25249.69|25283.93|25245.93|10
1620986260000|2021-05-14 09:57:40|25284.8|25246.8|25286.58|25248.58|25286.58|25248.58|25284.8|25246.8|10
1620986270000|2021-05-14 09:57:50|25286.6|25248.6|25282.8|25244.8|25286.6|25248.6|25281.32|25243.32|10
1620986280000|2021-05-14 09:58:00|25282.51|25244.51|25288.62|25250.62|25288.62|25250.62|25282.51|25244.51|10
1620986290000|2021-05-14 09:58:10|25287.69|25249.69|25291.3|25253.3|25291.98|25253.98|25287.69|25249.69|10
1620986300000|2021-05-14 09:58:20|25289.62|25251.62|25286.98|25248.98|25292.29|25254.29|25286.98|25248.98|10
1620986310000|2021-05-14 09:58:30|25286.91|25248.91|25286.42|25248.42|25289.04|25251.04|25286.42|25248.42|10
1620986320000|2021-05-14 09:58:40|25285.49|25247.49|25286.12|25248.12|25286.12|25248.12|25283.09|25245.09|10
1620986330000|2021-05-14 09:58:50|25285.73|25247.73|25286.55|25248.55|25286.55|25248.55|25284.9|25246.9|10
1620986340000|2021-05-14 09:59:00|25287.24|25249.24|25293.45|25255.45|25293.45|25255.45|25286.74|25248.74|10
1620986350000|2021-05-14 09:59:10|25291.61|25253.61|25291.86|25253.86|25292.99|25254.99|25288.87|25250.87|10
1620986360000|2021-05-14 09:59:20|25293.36|25255.36|25291.98|25253.98|25294.83|25256.83|25291.69|25253.69|10
1620986370000|2021-05-14 09:59:30|25292.17|25254.17|25294.14|25256.14|25294.31|25256.31|25289.61|25251.61|10
1620986380000|2021-05-14 09:59:40|25294.21|25256.21|25293.12|25255.12|25294.38|25256.38|25292.63|25254.63|10
1620986390000|2021-05-14 09:59:50|25292.24|25254.24|25285.22|25247.22|25292.24|25254.24|25284.44|25246.44|10
1620986400000|2021-05-14 10:00:00|25283.7|25245.7|25287.06|25249.06|25287.06|25249.06|25282.74|25244.74|10
1620986410000|2021-05-14 10:00:10|25284.76|25246.76|25294.58|25256.58|25294.58|25256.58|25284.76|25246.76|10
1620986420000|2021-05-14 10:00:20|25294.6|25256.6|25310.44|25272.44|25310.44|25272.44|25294.6|25256.6|10
1620986430000|2021-05-14 10:00:30|25309.72|25271.72|25316.92|25278.92|25316.92|25278.92|25309.72|25271.72|10
1620986440000|2021-05-14 10:00:40|25316.07|25278.07|25311.03|25273.03|25316.07|25278.07|25311.03|25273.03|10
1620986450000|2021-05-14 10:00:50|25308.59|25270.59|25303.31|25265.31|25308.59|25270.59|25303.31|25265.31|9
1620986460000|2021-05-14 10:01:00|25303.48|25265.48|25294.98|25256.98|25303.48|25265.48|25294.98|25256.98|10
1620986470000|2021-05-14 10:01:10|25294.48|25256.48|25292.74|25254.74|25295.86|25257.86|25292.46|25254.46|10
1620986480000|2021-05-14 10:01:20|25293.09|25255.09|25293.95|25255.95|25294.06|25256.06|25290.84|25252.84|10
1620986490000|2021-05-14 10:01:30|25293.55|25255.55|25290.62|25252.62|25296.83|25258.83|25290.62|25252.62|10
1620986500000|2021-05-14 10:01:40|25291.03|25253.03|25286.9|25248.9|25291.03|25253.03|25286.48|25248.48|10
1620986510000|2021-05-14 10:01:50|25286.86|25248.86|25283.29|25245.29|25287.44|25249.44|25283.23|25245.23|10
1620986520000|2021-05-14 10:02:00|25282.41|25244.41|25280.65|25242.65|25282.51|25244.51|25280.38|25242.38|10
1620986530000|2021-05-14 10:02:10|25280.84|25242.84|25285.89|25247.89|25285.89|25247.89|25280.84|25242.84|10
1620986540000|2021-05-14 10:02:20|25286.14|25248.14|25290.07|25252.07|25290.07|25252.07|25286.14|25248.14|10
1620986550000|2021-05-14 10:02:30|25290.03|25252.03|25288.66|25250.66|25290.03|25252.03|25287.47|25249.47|10
1620986560000|2021-05-14 10:02:40|25288.25|25250.25|25287.67|25249.67|25292.5|25254.5|25287.67|25249.67|10
1620986570000|2021-05-14 10:02:50|25287.4|25249.4|25282.89|25244.89|25287.4|25249.4|25281.92|25243.92|10
1620986580000|2021-05-14 10:03:00|25282.99|25244.99|25281.16|25243.16|25283.92|25245.92|25281.16|25243.16|10
1620986590000|2021-05-14 10:03:10|25283.3|25245.3|25282.8|25244.8|25285.36|25247.36|25282.8|25244.8|10
1620986600000|2021-05-14 10:03:20|25282.71|25244.71|25278.07|25240.07|25282.71|25244.71|25278.07|25240.07|10
1620986610000|2021-05-14 10:03:30|25278.08|25240.08|25274.96|25236.96|25278.08|25240.08|25274.96|25236.96|10
1620986620000|2021-05-14 10:03:40|25275.13|25237.13|25268.16|25230.16|25275.13|25237.13|25268.16|25230.16|10
1620986630000|2021-05-14 10:03:50|25266.42|25228.42|25261.57|25223.57|25266.42|25228.42|25261.41|25223.41|9
1620986640000|2021-05-14 10:04:00|25262.09|25224.09|25259.16|25221.16|25264.91|25226.91|25259.16|25221.16|10
1620986650000|2021-05-14 10:04:10|25258.89|25220.89|25245.84|25207.84|25258.89|25220.89|25245.75|25207.75|10
1620986660000|2021-05-14 10:04:20|25245.18|25207.18|25242.63|25204.63|25245.18|25207.18|25242.63|25204.63|10
1620986670000|2021-05-14 10:04:30|25241.52|25203.52|25227.04|25189.04|25241.52|25203.52|25226.88|25188.88|10
1620986680000|2021-05-14 10:04:40|25226.57|25188.57|25227.18|25189.18|25228.51|25190.51|25226.1|25188.1|10
1620986690000|2021-05-14 10:04:50|25227.91|25189.91|25215.13|25177.13|25228.73|25190.73|25215.13|25177.13|10
1620986700000|2021-05-14 10:05:00|25213.27|25175.27|25213.52|25175.52|25215.4|25177.4|25211.24|25173.24|10
1620986710000|2021-05-14 10:05:10|25212.74|25174.74|25212.37|25174.37|25214.64|25176.64|25212.28|25174.28|10
1620986720000|2021-05-14 10:05:20|25212.33|25174.33|25219.25|25181.25|25219.25|25181.25|25212.33|25174.33|10
1620986730000|2021-05-14 10:05:30|25220.45|25182.45|25216.9|25178.9|25222.03|25184.03|25216.22|25178.22|10
1620986740000|2021-05-14 10:05:40|25214.51|25176.51|25216.73|25178.73|25217.2|25179.2|25214.22|25176.22|10
1620986750000|2021-05-14 10:05:50|25216.98|25178.98|25210.8|25172.8|25216.98|25178.98|25210.8|25172.8|10
1620986760000|2021-05-14 10:06:00|25210.48|25172.48|25218.01|25180.01|25218.01|25180.01|25210.18|25172.18|10
1620986770000|2021-05-14 10:06:10|25219.73|25181.73|25227.21|25189.21|25227.85|25189.85|25219.73|25181.73|10
1620986780000|2021-05-14 10:06:20|25227.68|25189.68|25230.07|25192.07|25230.33|25192.33|25227.68|25189.68|10
1620986790000|2021-05-14 10:06:30|25229.89|25191.89|25231.57|25193.57|25232.34|25194.34|25229.89|25191.89|10
1620986800000|2021-05-14 10:06:40|25231.34|25193.34|25232.7|25194.7|25232.8|25194.8|25228.11|25190.11|10
1620986810000|2021-05-14 10:06:50|25233.07|25195.07|25238.37|25200.37|25238.37|25200.37|25233|25195|10
1620986820000|2021-05-14 10:07:00|25240.78|25202.78|25252.19|25214.19|25252.19|25214.19|25240.78|25202.78|10
1620986830000|2021-05-14 10:07:10|25252.1|25214.1|25253.54|25215.54|25255.18|25217.18|25251.73|25213.73|10
1620986840000|2021-05-14 10:07:20|25252.97|25214.97|25259.15|25221.15|25259.56|25221.56|25252.97|25214.97|10
1620986850000|2021-05-14 10:07:30|25258.95|25220.95|25269.36|25231.36|25269.37|25231.37|25258.95|25220.95|10
1620986860000|2021-05-14 10:07:40|25269.3|25231.3|25273.23|25235.23|25273.27|25235.27|25268.2|25230.2|10
1620986870000|2021-05-14 10:07:50|25273.42|25235.42|25267.03|25229.03|25273.42|25235.42|25266.99|25228.99|10
1620986880000|2021-05-14 10:08:00|25267.15|25229.15|25277.6|25239.6|25277.6|25239.6|25267.15|25229.15|10
1620986890000|2021-05-14 10:08:10|25278.35|25240.35|25281.69|25243.69|25281.69|25243.69|25277.56|25239.56|10
1620986900000|2021-05-14 10:08:20|25280.11|25242.11|25287.64|25249.64|25287.64|25249.64|25280.11|25242.11|10
1620986910000|2021-05-14 10:08:30|25287.26|25249.26|25291.52|25253.52|25291.52|25253.52|25287.04|25249.04|10
1620986920000|2021-05-14 10:08:40|25291.7|25253.7|25295.37|25257.37|25295.37|25257.37|25291.1|25253.1|10
1620986930000|2021-05-14 10:08:50|25295.82|25257.82|25298.18|25260.18|25298.18|25260.18|25295.82|25257.82|10
1620986940000|2021-05-14 10:09:00|25297.67|25259.67|25301.79|25263.79|25302.13|25264.13|25296.09|25258.09|10
1620986950000|2021-05-14 10:09:10|25301.96|25263.96|25308.3|25270.3|25308.3|25270.3|25298.18|25260.18|10
1620986960000|2021-05-14 10:09:20|25309.91|25271.91|25321.66|25283.66|25323.19|25285.19|25309.91|25271.91|10
1620986970000|2021-05-14 10:09:30|25322.64|25284.64|25314.98|25276.98|25322.64|25284.64|25314.98|25276.98|10
1620986980000|2021-05-14 10:09:40|25315.1|25277.1|25309.52|25271.52|25315.1|25277.1|25309.52|25271.52|10
1620986990000|2021-05-14 10:09:50|25309.43|25271.43|25304.38|25266.38|25309.43|25271.43|25303.17|25265.17|10
1620987000000|2021-05-14 10:10:00|25304.58|25266.58|25307.71|25269.71|25307.71|25269.71|25304.58|25266.58|10
1620987010000|2021-05-14 10:10:10|25308.81|25270.81|25302.57|25264.57|25309.01|25271.01|25302.57|25264.57|10
1620987020000|2021-05-14 10:10:20|25302.59|25264.59|25302.64|25264.64|25302.64|25264.64|25301.24|25263.24|10
1620987030000|2021-05-14 10:10:30|25303.68|25265.68|25303.04|25265.04|25304.36|25266.36|25302.92|25264.92|10
1620987040000|2021-05-14 10:10:40|25303.29|25265.29|25299.7|25261.7|25303.29|25265.29|25299.07|25261.07|10
1620987050000|2021-05-14 10:10:50|25299.21|25261.21|25301.49|25263.49|25301.49|25263.49|25297.6|25259.6|9
1620987060000|2021-05-14 10:11:00|25300.98|25262.98|25310.97|25272.97|25310.97|25272.97|25300.98|25262.98|10
1620987070000|2021-05-14 10:11:10|25310.42|25272.42|25315.46|25277.46|25315.46|25277.46|25310.42|25272.42|10
1620987080000|2021-05-14 10:11:20|25316.8|25278.8|25318.69|25280.69|25319.43|25281.43|25315.5|25277.5|10
1620987090000|2021-05-14 10:11:30|25317.97|25279.97|25315.96|25277.96|25317.97|25279.97|25315.96|25277.96|10
1620987100000|2021-05-14 10:11:40|25316.01|25278.01|25304.51|25266.51|25316.01|25278.01|25304.51|25266.51|10
1620987110000|2021-05-14 10:11:50|25302.63|25264.63|25291.44|25253.44|25302.63|25264.63|25291.44|25253.44|10
1620987120000|2021-05-14 10:12:00|25289.57|25251.57|25273.29|25235.29|25289.57|25251.57|25272.02|25234.02|10
1620987130000|2021-05-14 10:12:10|25272.49|25234.49|25255.62|25217.62|25272.49|25234.49|25253.21|25215.21|10
1620987140000|2021-05-14 10:12:20|25255.04|25217.04|25256.13|25218.13|25259.47|25221.47|25255.04|25217.04|10
1620987150000|2021-05-14 10:12:30|25256.54|25218.54|25260.36|25222.36|25260.36|25222.36|25255.43|25217.43|10
1620987160000|2021-05-14 10:12:40|25260.94|25222.94|25265.27|25227.27|25265.52|25227.52|25260.94|25222.94|10
1620987170000|2021-05-14 10:12:50|25265.04|25227.04|25267.19|25229.19|25267.19|25229.19|25264.69|25226.69|10
1620987180000|2021-05-14 10:13:00|25267.56|25229.56|25275.02|25237.02|25275.02|25237.02|25267.44|25229.44|10
1620987190000|2021-05-14 10:13:10|25275.97|25237.97|25285.47|25247.47|25285.88|25247.88|25274.18|25236.18|10
1620987200000|2021-05-14 10:13:20|25285.31|25247.31|25295.41|25257.41|25295.72|25257.72|25285.31|25247.31|10
1620987210000|2021-05-14 10:13:30|25296.91|25258.91|25300.17|25262.17|25302.78|25264.78|25296.91|25258.91|10
1620987220000|2021-05-14 10:13:40|25299.33|25261.33|25302.28|25264.28|25302.28|25264.28|25299.33|25261.33|10
1620987230000|2021-05-14 10:13:50|25301.53|25263.53|25297.66|25259.66|25301.53|25263.53|25297.66|25259.66|10
1620987240000|2021-05-14 10:14:00|25297.44|25259.44|25300.89|25262.89|25300.89|25262.89|25296.88|25258.88|10
1620987250000|2021-05-14 10:14:10|25301.64|25263.64|25308.47|25270.47|25308.48|25270.48|25301.64|25263.64|10
1620987260000|2021-05-14 10:14:20|25308.06|25270.06|25304.28|25266.28|25309.46|25271.46|25304.28|25266.28|10
1620987270000|2021-05-14 10:14:30|25304.6|25266.6|25304.99|25266.99|25305.38|25267.38|25303.52|25265.52|10
1620987280000|2021-05-14 10:14:40|25305.3|25267.3|25310.77|25272.77|25310.77|25272.77|25305.29|25267.29|10
1620987290000|2021-05-14 10:14:50|25311.5|25273.5|25317.66|25279.66|25317.66|25279.66|25311.5|25273.5|10
1620987300000|2021-05-14 10:15:00|25317.39|25279.39|25319.39|25281.39|25319.52|25281.52|25315.7|25277.7|10
1620987310000|2021-05-14 10:15:10|25319.51|25281.51|25339.89|25301.89|25339.89|25301.89|25319.51|25281.51|10
1620987320000|2021-05-14 10:15:20|25339.24|25301.24|25348.39|25310.39|25348.39|25310.39|25338.95|25300.95|10
1620987330000|2021-05-14 10:15:30|25348.36|25310.36|25353.29|25315.29|25354.53|25316.53|25348.36|25310.36|10
1620987340000|2021-05-14 10:15:40|25352.72|25314.72|25357.48|25319.48|25359.59|25321.59|25352.72|25314.72|10
1620987350000|2021-05-14 10:15:50|25357.34|25319.34|25351.14|25313.14|25357.34|25319.34|25351.14|25313.14|10
1620987360000|2021-05-14 10:16:00|25351.07|25313.07|25334.82|25296.82|25351.07|25313.07|25334.82|25296.82|10
1620987370000|2021-05-14 10:16:10|25333.46|25295.46|25321.46|25283.46|25333.46|25295.46|25321.15|25283.15|10
1620987380000|2021-05-14 10:16:20|25318.46|25280.46|25284.5|25246.5|25318.46|25280.46|25283.09|25245.09|10
1620987390000|2021-05-14 10:16:30|25283.96|25245.96|25273.6|25235.6|25286.03|25248.03|25273.6|25235.6|10
1620987400000|2021-05-14 10:16:40|25273.83|25235.83|25271.5|25233.5|25274.9|25236.9|25271.5|25233.5|10
1620987410000|2021-05-14 10:16:50|25271.85|25233.85|25267.11|25229.11|25273.19|25235.19|25267.11|25229.11|10
1620987420000|2021-05-14 10:17:00|25266.79|25228.79|25256.91|25218.91|25266.79|25228.79|25256.69|25218.69|10
1620987430000|2021-05-14 10:17:10|25257.49|25219.49|25239.06|25201.06|25257.49|25219.49|25239.06|25201.06|10
1620987440000|2021-05-14 10:17:20|25230.74|25192.74|25227.39|25189.39|25230.74|25192.74|25222.25|25184.25|10
1620987450000|2021-05-14 10:17:30|25228.17|25190.17|25223.32|25185.32|25228.46|25190.46|25221.77|25183.77|10
1620987460000|2021-05-14 10:17:40|25223.62|25185.62|25228.01|25190.01|25229.14|25191.14|25223.52|25185.52|10
1620987470000|2021-05-14 10:17:50|25227.88|25189.88|25229.8|25191.8|25230.26|25192.26|25227.88|25189.88|10
1620987480000|2021-05-14 10:18:00|25229.56|25191.56|25234.81|25196.81|25235.77|25197.77|25229.56|25191.56|10
1620987490000|2021-05-14 10:18:10|25234.53|25196.53|25234.97|25196.97|25234.97|25196.97|25232.44|25194.44|10
1620987500000|2021-05-14 10:18:20|25235.98|25197.98|25241.69|25203.69|25241.71|25203.71|25235.97|25197.97|10
1620987510000|2021-05-14 10:18:30|25240.56|25202.56|25242.58|25204.58|25243.11|25205.11|25240.56|25202.56|10
1620987520000|2021-05-14 10:18:40|25242.18|25204.18|25242.3|25204.3|25243.81|25205.81|25242.18|25204.18|10
1620987530000|2021-05-14 10:18:50|25242.8|25204.8|25236.67|25198.67|25242.8|25204.8|25236.62|25198.62|10
1620987540000|2021-05-14 10:19:00|25236.06|25198.06|25232.8|25194.8|25236.06|25198.06|25232.8|25194.8|10
1620987550000|2021-05-14 10:19:10|25231.47|25193.47|25229.71|25191.71|25231.47|25193.47|25228.59|25190.59|10
1620987560000|2021-05-14 10:19:20|25229.82|25191.82|25232.71|25194.71|25232.71|25194.71|25229.33|25191.33|10
1620987570000|2021-05-14 10:19:30|25232.86|25194.86|25230.21|25192.21|25233.23|25195.23|25230.21|25192.21|10
1620987580000|2021-05-14 10:19:40|25230.15|25192.15|25234.51|25196.51|25234.51|25196.51|25229.42|25191.42|10
1620987590000|2021-05-14 10:19:50|25234.21|25196.21|25238.49|25200.49|25238.49|25200.49|25234.21|25196.21|10
1620987600000|2021-05-14 10:20:00|25238.19|25200.19|25233.03|25195.03|25238.19|25200.19|25232.9|25194.9|10
1620987610000|2021-05-14 10:20:10|25233.84|25195.84|25236.79|25198.79|25236.79|25198.79|25233.12|25195.12|10
1620987620000|2021-05-14 10:20:20|25237.49|25199.49|25237.71|25199.71|25239.24|25201.24|25237.3|25199.3|10
1620987630000|2021-05-14 10:20:30|25237.3|25199.3|25235.9|25197.9|25237.44|25199.44|25235.39|25197.39|10
1620987640000|2021-05-14 10:20:40|25236.22|25198.22|25239.18|25201.18|25239.18|25201.18|25236.22|25198.22|10
1620987650000|2021-05-14 10:20:50|25239.61|25201.61|25244.02|25206.02|25245.16|25207.16|25239.61|25201.61|10
1620987660000|2021-05-14 10:21:00|25244.28|25206.28|25246.59|25208.59|25247.22|25209.22|25244.22|25206.22|10
1620987670000|2021-05-14 10:21:10|25245.85|25207.85|25250.74|25212.74|25251.33|25213.33|25245.85|25207.85|10
1620987680000|2021-05-14 10:21:20|25252.01|25214.01|25254.06|25216.06|25255.43|25217.43|25252.01|25214.01|10
1620987690000|2021-05-14 10:21:30|25252.95|25214.95|25252.55|25214.55|25253.33|25215.33|25252.3|25214.3|10
1620987700000|2021-05-14 10:21:40|25251.98|25213.98|25246.46|25208.46|25252.03|25214.03|25246.39|25208.39|10
1620987710000|2021-05-14 10:21:50|25245.88|25207.88|25240.24|25202.24|25245.88|25207.88|25240.24|25202.24|10
1620987720000|2021-05-14 10:22:00|25237.38|25199.38|25230.86|25192.86|25237.38|25199.38|25230.04|25192.04|10
1620987730000|2021-05-14 10:22:10|25231.02|25193.02|25222.61|25184.61|25231.35|25193.35|25222.61|25184.61|10
1620987740000|2021-05-14 10:22:20|25223.74|25185.74|25226.57|25188.57|25226.57|25188.57|25223.74|25185.74|10
1620987750000|2021-05-14 10:22:30|25223.3|25185.3|25213.58|25175.58|25223.3|25185.3|25213.58|25175.58|10
1620987760000|2021-05-14 10:22:40|25214.87|25176.87|25220.51|25182.51|25220.57|25182.57|25213.56|25175.56|10
1620987770000|2021-05-14 10:22:50|25220.06|25182.06|25216.65|25178.65|25220.06|25182.06|25216.65|25178.65|10
1620987780000|2021-05-14 10:23:00|25215.55|25177.55|25211.11|25173.11|25215.55|25177.55|25210.95|25172.95|10
1620987790000|2021-05-14 10:23:10|25209.85|25171.85|25198.06|25160.06|25209.85|25171.85|25198.06|25160.06|10
1620987800000|2021-05-14 10:23:20|25198.35|25160.35|25202.47|25164.47|25202.47|25164.47|25198.29|25160.29|10
1620987810000|2021-05-14 10:23:30|25201.19|25163.19|25203.39|25165.39|25203.39|25165.39|25200.8|25162.8|10
1620987820000|2021-05-14 10:23:40|25203.48|25165.48|25208.46|25170.46|25208.46|25170.46|25203.22|25165.22|10
1620987830000|2021-05-14 10:23:50|25208.8|25170.8|25213.7|25175.7|25213.7|25175.7|25208.74|25170.74|10
1620987840000|2021-05-14 10:24:00|25214.43|25176.43|25216.39|25178.39|25216.39|25178.39|25213.18|25175.18|10
1620987850000|2021-05-14 10:24:10|25215.43|25177.43|25219.29|25181.29|25219.88|25181.88|25214.76|25176.76|10
1620987860000|2021-05-14 10:24:20|25220.71|25182.71|25218.4|25180.4|25221.57|25183.57|25218.4|25180.4|10
1620987870000|2021-05-14 10:24:30|25218.02|25180.02|25213.38|25175.38|25218.52|25180.52|25213.09|25175.09|10
1620987880000|2021-05-14 10:24:40|25212.74|25174.74|25212.42|25174.42|25212.74|25174.74|25210.92|25172.92|8
1620987890000|2021-05-14 10:24:50|25211.93|25173.93|25208.96|25170.96|25213.07|25175.07|25208.96|25170.96|10
1620987900000|2021-05-14 10:25:00|25207.9|25169.9|25212.48|25174.48|25212.48|25174.48|25207.7|25169.7|10
1620987910000|2021-05-14 10:25:10|25212.7|25174.7|25219.22|25181.22|25219.22|25181.22|25212.7|25174.7|10
1620987920000|2021-05-14 10:25:20|25219.65|25181.65|25225.35|25187.35|25225.35|25187.35|25219.65|25181.65|10
1620987930000|2021-05-14 10:25:30|25226.1|25188.1|25226.74|25188.74|25226.74|25188.74|25224.79|25186.79|10
1620987940000|2021-05-14 10:25:40|25226.24|25188.24|25230.22|25192.22|25230.22|25192.22|25226.24|25188.24|10
1620987950000|2021-05-14 10:25:50|25229.82|25191.82|25234.77|25196.77|25234.77|25196.77|25229.82|25191.82|9
1620987960000|2021-05-14 10:26:00|25235.11|25197.11|25240.21|25202.21|25240.21|25202.21|25235.11|25197.11|9
1620987970000|2021-05-14 10:26:10|25241.38|25203.38|25241.25|25203.25|25242.06|25204.06|25240.42|25202.42|10
1620987980000|2021-05-14 10:26:20|25241.67|25203.67|25246.86|25208.86|25246.86|25208.86|25241.67|25203.67|10
1620987990000|2021-05-14 10:26:30|25246.95|25208.95|25243.43|25205.43|25247.21|25209.21|25243.43|25205.43|10
1620988000000|2021-05-14 10:26:40|25243.5|25205.5|25238.97|25200.97|25243.76|25205.76|25238.01|25200.01|10
1620988010000|2021-05-14 10:26:50|25238.38|25200.38|25236.43|25198.43|25238.53|25200.53|25236.29|25198.29|10
1620988020000|2021-05-14 10:27:00|25236.11|25198.11|25236.97|25198.97|25236.97|25198.97|25234.69|25196.69|10
1620988030000|2021-05-14 10:27:10|25236.66|25198.66|25239.33|25201.33|25239.97|25201.97|25235.87|25197.87|10
1620988040000|2021-05-14 10:27:20|25238.27|25200.27|25241.09|25203.09|25241.09|25203.09|25238.06|25200.06|10
1620988050000|2021-05-14 10:27:30|25241.42|25203.42|25241.85|25203.85|25241.85|25203.85|25240.66|25202.66|10
1620988060000|2021-05-14 10:27:40|25242.3|25204.3|25244.19|25206.19|25244.5|25206.5|25242.2|25204.2|10
1620988070000|2021-05-14 10:27:50|25243.99|25205.99|25245.13|25207.13|25245.87|25207.87|25243.72|25205.72|10
1620988080000|2021-05-14 10:28:00|25245.59|25207.59|25242.87|25204.87|25245.81|25207.81|25242.87|25204.87|10
1620988090000|2021-05-14 10:28:10|25242.76|25204.76|25241.86|25203.86|25243.26|25205.26|25241.24|25203.24|10
1620988100000|2021-05-14 10:28:20|25241.81|25203.81|25240.46|25202.46|25242.06|25204.06|25240.46|25202.46|10
1620988110000|2021-05-14 10:28:30|25240.18|25202.18|25237.31|25199.31|25240.72|25202.72|25237.31|25199.31|10
1620988120000|2021-05-14 10:28:40|25236.72|25198.72|25236.38|25198.38|25238.15|25200.15|25236.38|25198.38|9
1620988130000|2021-05-14 10:28:50|25235.66|25197.66|25228.59|25190.59|25235.66|25197.66|25228.59|25190.59|10
1620988140000|2021-05-14 10:29:00|25229.22|25191.22|25221.24|25183.24|25229.22|25191.22|25221.24|25183.24|10
1620988150000|2021-05-14 10:29:10|25220.41|25182.41|25218.14|25180.14|25220.77|25182.77|25217.9|25179.9|9
1620988160000|2021-05-14 10:29:20|25218.9|25180.9|25223.72|25185.72|25223.72|25185.72|25218.08|25180.08|10
1620988170000|2021-05-14 10:29:30|25224.63|25186.63|25226.13|25188.13|25226.13|25188.13|25223.29|25185.29|10
1620988180000|2021-05-14 10:29:40|25225.91|25187.91|25225.44|25187.44|25226.01|25188.01|25224.58|25186.58|10
1620988190000|2021-05-14 10:29:50|25226.74|25188.74|25231.27|25193.27|25231.27|25193.27|25225.67|25187.67|9
1620988200000|2021-05-14 10:30:00|25230.39|25192.39|25231.17|25193.17|25231.17|25193.17|25229.76|25191.76|9
1620988210000|2021-05-14 10:30:10|25231.41|25193.41|25234.44|25196.44|25234.48|25196.48|25231.41|25193.41|9
1620988220000|2021-05-14 10:30:20|25234.7|25196.7|25236.26|25198.26|25236.26|25198.26|25233.73|25195.73|10
1620988230000|2021-05-14 10:30:30|25237.97|25199.97|25241.47|25203.47|25241.47|25203.47|25236.02|25198.02|10
1620988240000|2021-05-14 10:30:40|25242.67|25204.67|25246.8|25208.8|25246.8|25208.8|25242.63|25204.63|10
1620988250000|2021-05-14 10:30:50|25247.42|25209.42|25253.57|25215.57|25253.58|25215.58|25247.42|25209.42|10
1620988260000|2021-05-14 10:31:00|25254.61|25216.61|25265.5|25227.5|25265.5|25227.5|25254.05|25216.05|10
1620988270000|2021-05-14 10:31:10|25266.26|25228.26|25270.79|25232.79|25270.94|25232.94|25266.26|25228.26|10
1620988280000|2021-05-14 10:31:20|25271.56|25233.56|25274.52|25236.52|25274.52|25236.52|25271.56|25233.56|10
1620988290000|2021-05-14 10:31:30|25274.69|25236.69|25268.35|25230.35|25274.69|25236.69|25268.35|25230.35|10
1620988300000|2021-05-14 10:31:40|25267.17|25229.17|25263.13|25225.13|25267.32|25229.32|25263.13|25225.13|10
1620988310000|2021-05-14 10:31:50|25261.09|25223.09|25256.62|25218.62|25261.09|25223.09|25256.36|25218.36|10
1620988320000|2021-05-14 10:32:00|25257.42|25219.42|25256.17|25218.17|25257.42|25219.42|25255.28|25217.28|10
1620988330000|2021-05-14 10:32:10|25256.06|25218.06|25267.02|25229.02|25267.02|25229.02|25256.06|25218.06|10
1620988340000|2021-05-14 10:32:20|25267.29|25229.29|25273.85|25235.85|25273.85|25235.85|25267.29|25229.29|10
1620988350000|2021-05-14 10:32:30|25273.58|25235.58|25274.52|25236.52|25274.52|25236.52|25271.72|25233.72|10
1620988360000|2021-05-14 10:32:40|25272.02|25234.02|25266.81|25228.81|25272.02|25234.02|25266.81|25228.81|10
1620988370000|2021-05-14 10:32:50|25267|25229|25268|25230|25269.31|25231.31|25266.98|25228.98|10
1620988380000|2021-05-14 10:33:00|25267.14|25229.14|25273.4|25235.4|25273.4|25235.4|25267.14|25229.14|10
1620988390000|2021-05-14 10:33:10|25271.9|25233.9|25273.28|25235.28|25274.25|25236.25|25270.66|25232.66|10
1620988400000|2021-05-14 10:33:20|25273.86|25235.86|25276.07|25238.07|25276.52|25238.52|25273.86|25235.86|10
1620988410000|2021-05-14 10:33:30|25275.51|25237.51|25266.17|25228.17|25275.51|25237.51|25266.17|25228.17|10
1620988420000|2021-05-14 10:33:40|25265.99|25227.99|25257.56|25219.56|25266.23|25228.23|25257.56|25219.56|10
1620988430000|2021-05-14 10:33:50|25257.5|25219.5|25256|25218|25258.21|25220.21|25256|25218|10
1620988440000|2021-05-14 10:34:00|25255.5|25217.5|25242.95|25204.95|25255.5|25217.5|25242.95|25204.95|10
1620988450000|2021-05-14 10:34:10|25242.62|25204.62|25230.11|25192.11|25242.62|25204.62|25230.11|25192.11|10
1620988460000|2021-05-14 10:34:20|25229.88|25191.88|25226.54|25188.54|25230.52|25192.52|25226.54|25188.54|10
1620988470000|2021-05-14 10:34:30|25227.15|25189.15|25233.55|25195.55|25233.55|25195.55|25226.25|25188.25|10
1620988480000|2021-05-14 10:34:40|25235.28|25197.28|25241.21|25203.21|25241.21|25203.21|25235.28|25197.28|9
1620988490000|2021-05-14 10:34:50|25242.09|25204.09|25246.44|25208.44|25246.44|25208.44|25242.09|25204.09|10
1620988500000|2021-05-14 10:35:00|25246.4|25208.4|25252.59|25214.59|25255.93|25217.93|25246.4|25208.4|10
1620988510000|2021-05-14 10:35:10|25255.36|25217.36|25260.13|25222.13|25260.13|25222.13|25255.23|25217.23|9
1620988520000|2021-05-14 10:35:20|25260.39|25222.39|25262.03|25224.03|25262.84|25224.84|25260.37|25222.37|10
1620988530000|2021-05-14 10:35:30|25263.53|25225.53|25263.68|25225.68|25265.71|25227.71|25263.53|25225.53|10
1620988540000|2021-05-14 10:35:40|25262.33|25224.33|25259.78|25221.78|25262.33|25224.33|25258.77|25220.77|10
1620988550000|2021-05-14 10:35:50|25259.46|25221.46|25251.14|25213.14|25259.46|25221.46|25251.14|25213.14|10
1620988560000|2021-05-14 10:36:00|25250.88|25212.88|25247.52|25209.52|25250.88|25212.88|25245.14|25207.14|10
1620988570000|2021-05-14 10:36:10|25247.65|25209.65|25246.44|25208.44|25247.65|25209.65|25245.85|25207.85|10
1620988580000|2021-05-14 10:36:20|25246.07|25208.07|25250.84|25212.84|25250.84|25212.84|25246.07|25208.07|10
1620988590000|2021-05-14 10:36:30|25250.55|25212.55|25251.3|25213.3|25251.32|25213.32|25249.63|25211.63|10
1620988600000|2021-05-14 10:36:40|25250.77|25212.77|25253.31|25215.31|25254.75|25216.75|25250.68|25212.68|10
1620988610000|2021-05-14 10:36:50|25252.33|25214.33|25246.72|25208.72|25252.94|25214.94|25246.29|25208.29|10
1620988620000|2021-05-14 10:37:00|25248.93|25210.93|25244.09|25206.09|25248.93|25210.93|25243.42|25205.42|10
1620988630000|2021-05-14 10:37:10|25244.63|25206.63|25242.3|25204.3|25244.63|25206.63|25242.3|25204.3|10
1620988640000|2021-05-14 10:37:20|25242.77|25204.77|25238.31|25200.31|25243.26|25205.26|25238.31|25200.31|10
1620988650000|2021-05-14 10:37:30|25238.53|25200.53|25231.33|25193.33|25238.53|25200.53|25231.02|25193.02|10
1620988660000|2021-05-14 10:37:40|25230.76|25192.76|25224.52|25186.52|25230.76|25192.76|25224.52|25186.52|10
1620988670000|2021-05-14 10:37:50|25224.72|25186.72|25219.47|25181.47|25224.99|25186.99|25219.47|25181.47|10
1620988680000|2021-05-14 10:38:00|25218.13|25180.13|25224.39|25186.39|25224.39|25186.39|25213.01|25175.01|10
1620988690000|2021-05-14 10:38:10|25224.34|25186.34|25223.91|25185.91|25224.34|25186.34|25221.31|25183.31|10
1620988700000|2021-05-14 10:38:20|25224.57|25186.57|25220.54|25182.54|25225.83|25187.83|25220.54|25182.54|10
1620988710000|2021-05-14 10:38:30|25221.02|25183.02|25217.01|25179.01|25221.26|25183.26|25216.07|25178.07|10
1620988720000|2021-05-14 10:38:40|25217.1|25179.1|25213.67|25175.67|25217.72|25179.72|25213.54|25175.54|9
1620988730000|2021-05-14 10:38:50|25213.6|25175.6|25208.84|25170.84|25213.6|25175.6|25208.84|25170.84|10
1620988740000|2021-05-14 10:39:00|25208.47|25170.47|25203.52|25165.52|25208.47|25170.47|25203.46|25165.46|10
1620988750000|2021-05-14 10:39:10|25203.27|25165.27|25203.99|25165.99|25205.97|25167.97|25202.68|25164.68|10
1620988760000|2021-05-14 10:39:20|25204.88|25166.88|25214.71|25176.71|25214.71|25176.71|25204.88|25166.88|10
1620988770000|2021-05-14 10:39:30|25215.38|25177.38|25216.51|25178.51|25217.64|25179.64|25215.38|25177.38|10
1620988780000|2021-05-14 10:39:40|25216.46|25178.46|25215.36|25177.36|25217.09|25179.09|25215.07|25177.07|10
1620988790000|2021-05-14 10:39:50|25216.74|25178.74|25214.93|25176.93|25217.55|25179.55|25214.93|25176.93|9
1620988800000|2021-05-14 10:40:00|25214.21|25176.21|25222.88|25184.88|25222.88|25184.88|25213.11|25175.11|10
1620988810000|2021-05-14 10:40:10|25226.07|25188.07|25237.23|25199.23|25237.23|25199.23|25226.07|25188.07|10
1620988820000|2021-05-14 10:40:20|25238.54|25200.54|25244.94|25206.94|25244.94|25206.94|25238.54|25200.54|10
1620988830000|2021-05-14 10:40:30|25244.8|25206.8|25246.92|25208.92|25246.93|25208.93|25244.79|25206.79|10
1620988840000|2021-05-14 10:40:40|25247.14|25209.14|25247.13|25209.13|25248.01|25210.01|25246.65|25208.65|10
1620988850000|2021-05-14 10:40:50|25247.7|25209.7|25249.07|25211.07|25250.23|25212.23|25246.79|25208.79|10
1620988860000|2021-05-14 10:41:00|25249.09|25211.09|25246.74|25208.74|25249.33|25211.33|25245.31|25207.31|10
1620988870000|2021-05-14 10:41:10|25246.53|25208.53|25248.86|25210.86|25248.86|25210.86|25246.03|25208.03|10
1620988880000|2021-05-14 10:41:20|25248.89|25210.89|25259.13|25221.13|25259.13|25221.13|25247.48|25209.48|10
1620988890000|2021-05-14 10:41:30|25259.55|25221.55|25261.91|25223.91|25262.36|25224.36|25259.55|25221.55|10
1620988900000|2021-05-14 10:41:40|25261.81|25223.81|25258.59|25220.59|25262.29|25224.29|25258.59|25220.59|10
1620988910000|2021-05-14 10:41:50|25258.21|25220.21|25252.49|25214.49|25258.97|25220.97|25252.49|25214.49|10
1620988920000|2021-05-14 10:42:00|25251.85|25213.85|25250.75|25212.75|25251.86|25213.86|25250.47|25212.47|10
1620988930000|2021-05-14 10:42:10|25250.51|25212.51|25249.4|25211.4|25250.51|25212.51|25249.14|25211.14|10
1620988940000|2021-05-14 10:42:20|25249.67|25211.67|25251.75|25213.75|25251.75|25213.75|25249.34|25211.34|10
1620988950000|2021-05-14 10:42:30|25252.04|25214.04|25250.16|25212.16|25252.58|25214.58|25250.08|25212.08|10
1620988960000|2021-05-14 10:42:40|25249.9|25211.9|25250.75|25212.75|25250.81|25212.81|25249.24|25211.24|10
1620988970000|2021-05-14 10:42:50|25250.57|25212.57|25252.35|25214.35|25252.35|25214.35|25250.54|25212.54|9
1620988980000|2021-05-14 10:43:00|25255.22|25217.22|25255.53|25217.53|25256.27|25218.27|25254.95|25216.95|10
1620988990000|2021-05-14 10:43:10|25255.59|25217.59|25257.51|25219.51|25257.51|25219.51|25255.59|25217.59|10
1620989000000|2021-05-14 10:43:20|25257.7|25219.7|25256.42|25218.42|25257.91|25219.91|25256.16|25218.16|10
1620989010000|2021-05-14 10:43:30|25257.07|25219.07|25259.74|25221.74|25259.74|25221.74|25256.91|25218.91|9
1620989020000|2021-05-14 10:43:40|25259.73|25221.73|25263.61|25225.61|25263.61|25225.61|25259.45|25221.45|10
1620989030000|2021-05-14 10:43:50|25265.45|25227.45|25264.63|25226.63|25265.84|25227.84|25264.63|25226.63|10
1620989040000|2021-05-14 10:44:00|25264.68|25226.68|25264.68|25226.68|25265.23|25227.23|25264.45|25226.45|10
1620989050000|2021-05-14 10:44:10|25264.91|25226.91|25260.5|25222.5|25264.91|25226.91|25260.36|25222.36|10
1620989060000|2021-05-14 10:44:20|25262.07|25224.07|25263.49|25225.49|25263.49|25225.49|25261.34|25223.34|10
1620989070000|2021-05-14 10:44:30|25264.55|25226.55|25263.4|25225.4|25264.55|25226.55|25263.4|25225.4|10
1620989080000|2021-05-14 10:44:40|25263.14|25225.14|25264.96|25226.96|25264.99|25226.99|25263.14|25225.14|10
1620989090000|2021-05-14 10:44:50|25265.47|25227.47|25265.56|25227.56|25266.54|25228.54|25264.75|25226.75|10
1620989100000|2021-05-14 10:45:00|25265.79|25227.79|25265.75|25227.75|25267.27|25229.27|25265.62|25227.62|10
1620989110000|2021-05-14 10:45:10|25265.66|25227.66|25271.1|25233.1|25271.1|25233.1|25265.25|25227.25|10
1620989120000|2021-05-14 10:45:20|25271|25233|25277.17|25239.17|25277.17|25239.17|25271|25233|10
1620989130000|2021-05-14 10:45:30|25277.47|25239.47|25289.42|25251.42|25289.42|25251.42|25277.47|25239.47|10
1620989140000|2021-05-14 10:45:40|25291.58|25253.58|25298.11|25260.11|25298.88|25260.88|25291.58|25253.58|10
1620989150000|2021-05-14 10:45:50|25298.92|25260.92|25307.52|25269.52|25307.83|25269.83|25298.92|25260.92|10
1620989160000|2021-05-14 10:46:00|25307.64|25269.64|25308.48|25270.48|25308.48|25270.48|25306.61|25268.61|10
1620989170000|2021-05-14 10:46:10|25309.32|25271.32|25319.5|25281.5|25319.5|25281.5|25309.22|25271.22|10
1620989180000|2021-05-14 10:46:20|25319.42|25281.42|25322.48|25284.48|25322.81|25284.81|25319.42|25281.42|10
1620989190000|2021-05-14 10:46:30|25322.35|25284.35|25338.75|25300.75|25338.75|25300.75|25322.35|25284.35|10
1620989200000|2021-05-14 10:46:40|25343.22|25305.22|25347.25|25309.25|25347.25|25309.25|25341.21|25303.21|10
1620989210000|2021-05-14 10:46:50|25347.1|25309.1|25348.61|25310.61|25349.2|25311.2|25345.48|25307.48|10
1620989220000|2021-05-14 10:47:00|25348.27|25310.27|25347.11|25309.11|25348.84|25310.84|25347.11|25309.11|10
1620989230000|2021-05-14 10:47:10|25344.74|25306.74|25341.77|25303.77|25344.74|25306.74|25341.56|25303.56|10
1620989240000|2021-05-14 10:47:20|25342.8|25304.8|25340.73|25302.73|25342.8|25304.8|25339.71|25301.71|10
1620989250000|2021-05-14 10:47:30|25340.5|25302.5|25339.63|25301.63|25340.76|25302.76|25337.13|25299.13|10
1620989260000|2021-05-14 10:47:40|25339.94|25301.94|25336.11|25298.11|25339.94|25301.94|25335.44|25297.44|10
1620989270000|2021-05-14 10:47:50|25336.86|25298.86|25329.63|25291.63|25336.86|25298.86|25329.63|25291.63|10
1620989280000|2021-05-14 10:48:00|25329.78|25291.78|25321.84|25283.84|25329.78|25291.78|25321.84|25283.84|10
1620989290000|2021-05-14 10:48:10|25319.41|25281.41|25320.08|25282.08|25320.24|25282.24|25318.96|25280.96|10
1620989300000|2021-05-14 10:48:20|25320.68|25282.68|25324.48|25286.48|25324.48|25286.48|25320.46|25282.46|10
1620989310000|2021-05-14 10:48:30|25324.9|25286.9|25327.31|25289.31|25327.88|25289.88|25324.89|25286.89|10
1620989320000|2021-05-14 10:48:40|25327.42|25289.42|25330.05|25292.05|25330.05|25292.05|25327.42|25289.42|10
1620989330000|2021-05-14 10:48:50|25330.59|25292.59|25336.9|25298.9|25336.9|25298.9|25330.59|25292.59|10
1620989340000|2021-05-14 10:49:00|25337.94|25299.94|25345.15|25307.15|25345.28|25307.28|25337.94|25299.94|10
1620989350000|2021-05-14 10:49:10|25344.52|25306.52|25338.84|25300.84|25345.41|25307.41|25338.84|25300.84|10
1620989360000|2021-05-14 10:49:20|25337.46|25299.46|25334.71|25296.71|25337.94|25299.94|25334.71|25296.71|10
1620989370000|2021-05-14 10:49:30|25332.86|25294.86|25325.44|25287.44|25332.86|25294.86|25325.44|25287.44|10
1620989380000|2021-05-14 10:49:40|25321.79|25283.79|25313.14|25275.14|25321.79|25283.79|25313.14|25275.14|10
1620989390000|2021-05-14 10:49:50|25312.91|25274.91|25311.3|25273.3|25312.91|25274.91|25311.3|25273.3|10
1620989400000|2021-05-14 10:50:00|25311.15|25273.15|25311.44|25273.44|25314.15|25276.15|25311.15|25273.15|10
1620989410000|2021-05-14 10:50:10|25311.54|25273.54|25315.39|25277.39|25315.39|25277.39|25311|25273|10
1620989420000|2021-05-14 10:50:20|25316.38|25278.38|25320.67|25282.67|25320.67|25282.67|25316.38|25278.38|10
1620989430000|2021-05-14 10:50:30|25321.8|25283.8|25320.22|25282.22|25322.53|25284.53|25320.22|25282.22|10
1620989440000|2021-05-14 10:50:40|25319.82|25281.82|25319.97|25281.97|25321.38|25283.38|25319.7|25281.7|10
1620989450000|2021-05-14 10:50:50|25318.39|25280.39|25316.42|25278.42|25318.96|25280.96|25316.21|25278.21|10
1620989460000|2021-05-14 10:51:00|25317.03|25279.03|25312.85|25274.85|25317.15|25279.15|25311.95|25273.95|10
1620989470000|2021-05-14 10:51:10|25313.9|25275.9|25315.52|25277.52|25315.52|25277.52|25312.55|25274.55|10
1620989480000|2021-05-14 10:51:20|25316.46|25278.46|25316.96|25278.96|25316.96|25278.96|25313.5|25275.5|9
1620989490000|2021-05-14 10:51:30|25316.63|25278.63|25328.79|25290.79|25328.79|25290.79|25315.71|25277.71|10
1620989500000|2021-05-14 10:51:40|25330.79|25292.79|25338.61|25300.61|25339.63|25301.63|25329.96|25291.96|10
1620989510000|2021-05-14 10:51:50|25337.75|25299.75|25338.46|25300.46|25338.52|25300.52|25335.72|25297.72|10
1620989520000|2021-05-14 10:52:00|25339.49|25301.49|25349.2|25311.2|25349.2|25311.2|25339.49|25301.49|10
1620989530000|2021-05-14 10:52:10|25350.16|25312.16|25357.69|25319.69|25357.69|25319.69|25350.16|25312.16|10
1620989540000|2021-05-14 10:52:20|25358.11|25320.11|25365.06|25327.06|25365.06|25327.06|25358.11|25320.11|10
1620989550000|2021-05-14 10:52:30|25364.63|25326.63|25370.32|25332.32|25370.32|25332.32|25364.63|25326.63|10
1620989560000|2021-05-14 10:52:40|25370.57|25332.57|25375.9|25337.9|25376.35|25338.35|25370.57|25332.57|10
1620989570000|2021-05-14 10:52:50|25375.76|25337.76|25379.09|25341.09|25381.9|25343.9|25375.76|25337.76|10
1620989580000|2021-05-14 10:53:00|25379.01|25341.01|25377.69|25339.69|25379.23|25341.23|25377|25339|10
1620989590000|2021-05-14 10:53:10|25377.71|25339.71|25378.12|25340.12|25378.12|25340.12|25376.61|25338.61|10
1620989600000|2021-05-14 10:53:20|25379.13|25341.13|25392.42|25354.42|25392.42|25354.42|25378.24|25340.24|10
1620989610000|2021-05-14 10:53:30|25392.46|25354.46|25396.65|25358.65|25396.8|25358.8|25392.46|25354.46|10
1620989620000|2021-05-14 10:53:40|25396.49|25358.49|25392.39|25354.39|25396.79|25358.79|25392.39|25354.39|10
1620989630000|2021-05-14 10:53:50|25392.88|25354.88|25388.76|25350.76|25392.88|25354.88|25386.53|25348.53|10
1620989640000|2021-05-14 10:54:00|25389.32|25351.32|25394.86|25356.86|25394.86|25356.86|25389.32|25351.32|10
1620989650000|2021-05-14 10:54:10|25394.14|25356.14|25393.31|25355.31|25394.74|25356.74|25389.01|25351.01|10
1620989660000|2021-05-14 10:54:20|25393.54|25355.54|25391.64|25353.64|25393.54|25355.54|25390.46|25352.46|10
1620989670000|2021-05-14 10:54:30|25392.02|25354.02|25407.82|25369.82|25407.82|25369.82|25391.92|25353.92|10
1620989680000|2021-05-14 10:54:40|25409.76|25371.76|25408.32|25370.32|25409.76|25371.76|25407.51|25369.51|10
1620989690000|2021-05-14 10:54:50|25408.29|25370.29|25408.34|25370.34|25408.34|25370.34|25405.7|25367.7|10
1620989700000|2021-05-14 10:55:00|25409.19|25371.19|25416.73|25378.73|25419.76|25381.76|25409.19|25371.19|10
1620989710000|2021-05-14 10:55:10|25415.13|25377.13|25412.81|25374.81|25416.65|25378.65|25412.81|25374.81|10
1620989720000|2021-05-14 10:55:20|25411.5|25373.5|25403.4|25365.4|25412.57|25374.57|25403.4|25365.4|10
1620989730000|2021-05-14 10:55:30|25402.48|25364.48|25403.88|25365.88|25403.88|25365.88|25400.32|25362.32|10
1620989740000|2021-05-14 10:55:40|25404.94|25366.94|25404.34|25366.34|25408.12|25370.12|25404.26|25366.26|9
1620989750000|2021-05-14 10:55:50|25404.07|25366.07|25412.37|25374.37|25412.37|25374.37|25403.81|25365.81|10
1620989760000|2021-05-14 10:56:00|25412.61|25374.61|25418.55|25380.55|25419.37|25381.37|25412.61|25374.61|10
1620989770000|2021-05-14 10:56:10|25418.86|25380.86|25418.28|25380.28|25418.86|25380.86|25417.49|25379.49|9
1620989780000|2021-05-14 10:56:20|25419.29|25381.29|25423.88|25385.88|25423.88|25385.88|25419.2|25381.2|10
1620989790000|2021-05-14 10:56:30|25423.59|25385.59|25419.67|25381.67|25424.74|25386.74|25419.67|25381.67|10
1620989800000|2021-05-14 10:56:40|25417.8|25379.8|25419.76|25381.76|25420.43|25382.43|25417.46|25379.46|10
1620989810000|2021-05-14 10:56:50|25419.65|25381.65|25420|25382|25422.18|25384.18|25419.65|25381.65|10
1620989820000|2021-05-14 10:57:00|25419.56|25381.56|25407.26|25369.26|25419.97|25381.97|25407.26|25369.26|10
1620989830000|2021-05-14 10:57:10|25406.01|25368.01|25395.89|25357.89|25406.01|25368.01|25395.89|25357.89|10
1620989840000|2021-05-14 10:57:20|25395.41|25357.41|25392.34|25354.34|25395.94|25357.94|25392.34|25354.34|10
1620989850000|2021-05-14 10:57:30|25390.85|25352.85|25395.64|25357.64|25395.64|25357.64|25389.04|25351.04|10
1620989860000|2021-05-14 10:57:40|25395.95|25357.95|25397.02|25359.02|25398.57|25360.57|25395.58|25357.58|9
1620989870000|2021-05-14 10:57:50|25396.38|25358.38|25394.88|25356.88|25397.23|25359.23|25394.88|25356.88|10
1620989880000|2021-05-14 10:58:00|25394.4|25356.4|25397.96|25359.96|25398.85|25360.85|25394.11|25356.11|10
1620989890000|2021-05-14 10:58:10|25398.52|25360.52|25408.11|25370.11|25408.11|25370.11|25397.84|25359.84|10
1620989900000|2021-05-14 10:58:20|25408.99|25370.99|25411.82|25373.82|25413.95|25375.95|25408.99|25370.99|10
1620989910000|2021-05-14 10:58:30|25413.11|25375.11|25421.89|25383.89|25421.89|25383.89|25413.04|25375.04|10
1620989920000|2021-05-14 10:58:40|25423.38|25385.38|25418.96|25380.96|25424.73|25386.73|25418.96|25380.96|10
1620989930000|2021-05-14 10:58:50|25418.32|25380.32|25420.75|25382.75|25420.75|25382.75|25417.87|25379.87|10
1620989940000|2021-05-14 10:59:00|25422.05|25384.05|25425.56|25387.56|25425.56|25387.56|25422.05|25384.05|10
1620989950000|2021-05-14 10:59:10|25427.58|25389.58|25431.19|25393.19|25431.39|25393.39|25427.58|25389.58|10
1620989960000|2021-05-14 10:59:20|25429.68|25391.68|25426.18|25388.18|25430.92|25392.92|25426.18|25388.18|10
1620989970000|2021-05-14 10:59:30|25426.03|25388.03|25420.19|25382.19|25426.03|25388.03|25419.58|25381.58|10
1620989980000|2021-05-14 10:59:40|25419.51|25381.51|25414.08|25376.08|25419.76|25381.76|25412.69|25374.69|10
1620989990000|2021-05-14 10:59:50|25414.14|25376.14|25417.36|25379.36|25419.09|25381.09|25414.14|25376.14|10
1620990000000|2021-05-14 11:00:00|25417.93|25379.93|25426.79|25388.79|25428.16|25390.16|25417.93|25379.93|10
1620990010000|2021-05-14 11:00:10|25427.47|25389.47|25431.6|25393.6|25432.4|25394.4|25427.25|25389.25|9
1620990020000|2021-05-14 11:00:20|25429.68|25391.68|25422.54|25384.54|25430.12|25392.12|25421.53|25383.53|10
1620990030000|2021-05-14 11:00:30|25422.41|25384.41|25410.58|25372.58|25422.41|25384.41|25409.07|25371.07|10
1620990040000|2021-05-14 11:00:40|25412.61|25374.61|25414.36|25376.36|25414.36|25376.36|25411.01|25373.01|10
1620990050000|2021-05-14 11:00:50|25409.82|25371.82|25409.04|25371.04|25411.31|25373.31|25409.04|25371.04|10
1620990060000|2021-05-14 11:01:00|25409.03|25371.03|25398.15|25360.15|25409.08|25371.08|25397.4|25359.4|10
1620990070000|2021-05-14 11:01:10|25398.56|25360.56|25395.05|25357.05|25399.29|25361.29|25395.05|25357.05|10
1620990080000|2021-05-14 11:01:20|25394.2|25356.2|25386.18|25348.18|25394.2|25356.2|25385.85|25347.85|10
1620990090000|2021-05-14 11:01:30|25384.82|25346.82|25384.3|25346.3|25385.84|25347.84|25384.3|25346.3|10
1620990100000|2021-05-14 11:01:40|25383.68|25345.68|25384.55|25346.55|25385.13|25347.13|25383.3|25345.3|10
1620990110000|2021-05-14 11:01:50|25382.39|25344.39|25381.15|25343.15|25383.91|25345.91|25381.15|25343.15|10
1620990120000|2021-05-14 11:02:00|25379.49|25341.49|25366.96|25328.96|25379.49|25341.49|25366.96|25328.96|10
1620990130000|2021-05-14 11:02:10|25367.8|25329.8|25379.17|25341.17|25379.17|25341.17|25367.8|25329.8|10
1620990140000|2021-05-14 11:02:20|25382.07|25344.07|25386|25348|25386|25348|25380.9|25342.9|10
1620990150000|2021-05-14 11:02:30|25384.07|25346.07|25385.64|25347.64|25385.64|25347.64|25382.88|25344.88|10
1620990160000|2021-05-14 11:02:40|25385.71|25347.71|25388.94|25350.94|25388.94|25350.94|25385.71|25347.71|10
1620990170000|2021-05-14 11:02:50|25388.39|25350.39|25387.71|25349.71|25390.55|25352.55|25387.51|25349.51|10
1620990180000|2021-05-14 11:03:00|25388.92|25350.92|25392.21|25354.21|25392.21|25354.21|25388.65|25350.65|10
1620990190000|2021-05-14 11:03:10|25392.87|25354.87|25398.57|25360.57|25401.23|25363.23|25392.87|25354.87|10
1620990200000|2021-05-14 11:03:20|25398.26|25360.26|25394.37|25356.37|25398.34|25360.34|25394.37|25356.37|9
1620990210000|2021-05-14 11:03:30|25394.05|25356.05|25401.63|25363.63|25401.63|25363.63|25394.05|25356.05|10
1620990220000|2021-05-14 11:03:40|25403.22|25365.22|25411.38|25373.38|25411.38|25373.38|25403.22|25365.22|10
1620990230000|2021-05-14 11:03:50|25412.63|25374.63|25418.26|25380.26|25418.26|25380.26|25411.66|25373.66|10
1620990240000|2021-05-14 11:04:00|25419.44|25381.44|25421.9|25383.9|25421.9|25383.9|25418.48|25380.48|9
1620990250000|2021-05-14 11:04:10|25422.5|25384.5|25451.75|25413.75|25451.75|25413.75|25422.5|25384.5|10
1620990260000|2021-05-14 11:04:20|25452.84|25414.84|25470.7|25432.7|25470.7|25432.7|25452.84|25414.84|10
1620990270000|2021-05-14 11:04:30|25468.78|25430.78|25481.84|25443.84|25481.84|25443.84|25468.78|25430.78|10
1620990280000|2021-05-14 11:04:40|25482.73|25444.73|25480.96|25442.96|25482.73|25444.73|25479.41|25441.41|10
1620990290000|2021-05-14 11:04:50|25482.73|25444.73|25490.27|25452.27|25490.27|25452.27|25482.73|25444.73|10
1620990300000|2021-05-14 11:05:00|25489.55|25451.55|25497.3|25459.3|25497.3|25459.3|25488.83|25450.83|10
1620990310000|2021-05-14 11:05:10|25498.5|25460.5|25499.35|25461.35|25499.35|25461.35|25497.24|25459.24|10
1620990320000|2021-05-14 11:05:20|25499.2|25461.2|25506.22|25468.22|25506.22|25468.22|25498.66|25460.66|10
1620990330000|2021-05-14 11:05:30|25504.86|25466.86|25504.47|25466.47|25504.86|25466.86|25500.67|25462.67|10
1620990340000|2021-05-14 11:05:40|25504.77|25466.77|25503.84|25465.84|25504.77|25466.77|25502.02|25464.02|10
1620990350000|2021-05-14 11:05:50|25503.42|25465.42|25503.1|25465.1|25506.76|25468.76|25503.1|25465.1|10
1620990360000|2021-05-14 11:06:00|25502.47|25464.47|25503.09|25465.09|25503.09|25465.09|25501.31|25463.31|10
1620990370000|2021-05-14 11:06:10|25503.47|25465.47|25510.75|25472.75|25510.75|25472.75|25503.27|25465.27|10
1620990380000|2021-05-14 11:06:20|25509.39|25471.39|25510.66|25472.66|25510.66|25472.66|25508.41|25470.41|10
1620990390000|2021-05-14 11:06:30|25512.01|25474.01|25521.55|25483.55|25521.55|25483.55|25512.01|25474.01|10
1620990400000|2021-05-14 11:06:40|25521.64|25483.64|25532.89|25494.89|25532.89|25494.89|25521.64|25483.64|10
1620990410000|2021-05-14 11:06:50|25533.07|25495.07|25537.12|25499.12|25537.12|25499.12|25532.73|25494.73|10
1620990420000|2021-05-14 11:07:00|25537.22|25499.22|25547.43|25509.43|25547.43|25509.43|25536.09|25498.09|10
1620990430000|2021-05-14 11:07:10|25547.19|25509.19|25543.6|25505.6|25547.19|25509.19|25543.33|25505.33|9
1620990440000|2021-05-14 11:07:20|25544.58|25506.58|25539.58|25501.58|25546.58|25508.58|25539.25|25501.25|10
1620990450000|2021-05-14 11:07:30|25538.4|25500.4|25534|25496|25540.15|25502.15|25533.62|25495.62|10
1620990460000|2021-05-14 11:07:40|25534.53|25496.53|25527.43|25489.43|25534.82|25496.82|25527.43|25489.43|10
1620990470000|2021-05-14 11:07:50|25526.02|25488.02|25520.65|25482.65|25526.02|25488.02|25520.54|25482.54|10
1620990480000|2021-05-14 11:08:00|25519.26|25481.26|25515.1|25477.1|25519.58|25481.58|25515.1|25477.1|9
1620990490000|2021-05-14 11:08:10|25514.66|25476.66|25511.34|25473.34|25514.66|25476.66|25510.32|25472.32|10
1620990500000|2021-05-14 11:08:20|25511.13|25473.13|25507.02|25469.02|25511.64|25473.64|25506.67|25468.67|10
1620990510000|2021-05-14 11:08:30|25505.78|25467.78|25507.68|25469.68|25507.68|25469.68|25505.45|25467.45|9
1620990520000|2021-05-14 11:08:40|25507.57|25469.57|25511.78|25473.78|25511.78|25473.78|25507.57|25469.57|10
1620990530000|2021-05-14 11:08:50|25512.11|25474.11|25533.06|25495.06|25533.06|25495.06|25512.11|25474.11|10
1620990540000|2021-05-14 11:09:00|25536.45|25498.45|25545.85|25507.85|25546.85|25508.85|25536.45|25498.45|10
1620990550000|2021-05-14 11:09:10|25545.21|25507.21|25549.98|25511.98|25553.33|25515.33|25545.21|25507.21|10
1620990560000|2021-05-14 11:09:20|25549.12|25511.12|25549.52|25511.52|25552.93|25514.93|25549.12|25511.12|10
1620990570000|2021-05-14 11:09:30|25550.07|25512.07|25550.57|25512.57|25551.46|25513.46|25548.23|25510.23|10
1620990580000|2021-05-14 11:09:40|25549.99|25511.99|25552.06|25514.06|25552.06|25514.06|25549.99|25511.99|10
1620990590000|2021-05-14 11:09:50|25553.19|25515.19|25557.55|25519.55|25557.94|25519.94|25553.19|25515.19|10
1620990600000|2021-05-14 11:10:00|25556.96|25518.96|25560.07|25522.07|25560.07|25522.07|25556.46|25518.46|10
1620990610000|2021-05-14 11:10:10|25560.1|25522.1|25555.77|25517.77|25560.1|25522.1|25555.54|25517.54|10
1620990620000|2021-05-14 11:10:20|25557.04|25519.04|25550.28|25512.28|25557.04|25519.04|25550.28|25512.28|10
1620990630000|2021-05-14 11:10:30|25550.32|25512.32|25549.46|25511.46|25550.32|25512.32|25544.55|25506.55|10
1620990640000|2021-05-14 11:10:40|25552.07|25514.07|25554.35|25516.35|25554.35|25516.35|25551.31|25513.31|10
1620990650000|2021-05-14 11:10:50|25553.7|25515.7|25556.85|25518.85|25556.85|25518.85|25551.9|25513.9|10
1620990660000|2021-05-14 11:11:00|25559.52|25521.52|25545.23|25507.23|25563.53|25525.53|25543.53|25505.53|10
1620990670000|2021-05-14 11:11:10|25560.56|25522.56|25555.36|25517.36|25560.56|25522.56|25550.5|25512.5|10
1620990680000|2021-05-14 11:11:20|25557.61|25519.61|25559.56|25521.56|25559.56|25521.56|25557.61|25519.61|10
1620990690000|2021-05-14 11:11:30|25558.16|25520.16|25554.48|25516.48|25558.16|25520.16|25554.48|25516.48|10
1620990700000|2021-05-14 11:11:40|25552.19|25514.19|25543.43|25505.43|25552.19|25514.19|25543.43|25505.43|10
1620990710000|2021-05-14 11:11:50|25542.89|25504.89|25532.73|25494.73|25542.89|25504.89|25532.73|25494.73|10
1620990720000|2021-05-14 11:12:00|25531.16|25493.16|25528.6|25490.6|25532.06|25494.06|25526.77|25488.77|10
1620990730000|2021-05-14 11:12:10|25528.51|25490.51|25540.97|25502.97|25540.97|25502.97|25528.51|25490.51|10
1620990740000|2021-05-14 11:12:20|25544.99|25506.99|25549.64|25511.64|25549.64|25511.64|25543.87|25505.87|10
1620990750000|2021-05-14 11:12:30|25550.41|25512.41|25552.59|25514.59|25552.77|25514.77|25550.41|25512.41|10
1620990760000|2021-05-14 11:12:40|25554.37|25516.37|25558.46|25520.46|25558.46|25520.46|25554.37|25516.37|10
1620990770000|2021-05-14 11:12:50|25558.93|25520.93|25564.61|25526.61|25564.61|25526.61|25557.42|25519.42|10
1620990780000|2021-05-14 11:13:00|25564.59|25526.59|25574.24|25536.24|25574.57|25536.57|25564.35|25526.35|10
1620990790000|2021-05-14 11:13:10|25573.56|25535.56|25575.42|25537.42|25577.55|25539.55|25573.05|25535.05|10
1620990800000|2021-05-14 11:13:20|25576.38|25538.38|25576.35|25538.35|25577.41|25539.41|25574.79|25536.79|10
1620990810000|2021-05-14 11:13:30|25576.17|25538.17|25569|25531|25576.45|25538.45|25569|25531|10
1620990820000|2021-05-14 11:13:40|25568.11|25530.11|25570.92|25532.92|25571.45|25533.45|25568.11|25530.11|10
1620990830000|2021-05-14 11:13:50|25572.23|25534.23|25568.95|25530.95|25572.23|25534.23|25568.95|25530.95|10
1620990840000|2021-05-14 11:14:00|25568.36|25530.36|25562.4|25524.4|25568.36|25530.36|25562.4|25524.4|10
1620990850000|2021-05-14 11:14:10|25556.84|25518.84|25554.04|25516.04|25557.15|25519.15|25554.02|25516.02|10
1620990860000|2021-05-14 11:14:20|25553.87|25515.87|25546.57|25508.57|25553.87|25515.87|25546.57|25508.57|10
1620990870000|2021-05-14 11:14:30|25547.7|25509.7|25540.24|25502.24|25547.71|25509.71|25539.88|25501.88|10
1620990880000|2021-05-14 11:14:40|25538.39|25500.39|25531.56|25493.56|25539.6|25501.6|25531.56|25493.56|10
1620990890000|2021-05-14 11:14:50|25531.36|25493.36|25528.55|25490.55|25533.12|25495.12|25528.55|25490.55|10
1620990900000|2021-05-14 11:15:00|25527.18|25489.18|25529.41|25491.41|25529.47|25491.47|25523.55|25485.55|10
1620990910000|2021-05-14 11:15:10|25527.91|25489.91|25524.35|25486.35|25528.33|25490.33|25524.15|25486.15|10
1620990920000|2021-05-14 11:15:20|25523.14|25485.14|25517.04|25479.04|25523.14|25485.14|25517.04|25479.04|10
1620990930000|2021-05-14 11:15:30|25516.67|25478.67|25515.67|25477.67|25516.67|25478.67|25515.28|25477.28|10
1620990940000|2021-05-14 11:15:40|25515.3|25477.3|25506.6|25468.6|25515.3|25477.3|25505.07|25467.07|10
1620990950000|2021-05-14 11:15:50|25506.24|25468.24|25510.06|25472.06|25510.06|25472.06|25505.11|25467.11|10
1620990960000|2021-05-14 11:16:00|25510.25|25472.25|25521.57|25483.57|25521.57|25483.57|25510.25|25472.25|10
1620990970000|2021-05-14 11:16:10|25521.58|25483.58|25523.66|25485.66|25523.66|25485.66|25518.75|25480.75|10
1620990980000|2021-05-14 11:16:20|25524.31|25486.31|25525.48|25487.48|25525.51|25487.51|25523.4|25485.4|10
1620990990000|2021-05-14 11:16:30|25522.87|25484.87|25509.18|25471.18|25522.87|25484.87|25509.18|25471.18|10
1620991000000|2021-05-14 11:16:40|25505.16|25467.16|25503.9|25465.9|25505.16|25467.16|25498.83|25460.83|10
1620991010000|2021-05-14 11:16:50|25503.55|25465.55|25502.12|25464.12|25503.55|25465.55|25500.99|25462.99|10
1620991020000|2021-05-14 11:17:00|25500.87|25462.87|25498.33|25460.33|25500.87|25462.87|25496.51|25458.51|10
1620991030000|2021-05-14 11:17:10|25495.8|25457.8|25492.55|25454.55|25495.8|25457.8|25492.55|25454.55|10
1620991040000|2021-05-14 11:17:20|25491.02|25453.02|25488.78|25450.78|25491.02|25453.02|25488.78|25450.78|10
1620991050000|2021-05-14 11:17:30|25487.37|25449.37|25487.43|25449.43|25487.43|25449.43|25484.23|25446.23|10
1620991060000|2021-05-14 11:17:40|25486.95|25448.95|25482.41|25444.41|25486.95|25448.95|25482.41|25444.41|10
1620991070000|2021-05-14 11:17:50|25481.14|25443.14|25464.17|25426.17|25481.14|25443.14|25463.13|25425.13|10
1620991080000|2021-05-14 11:18:00|25464.6|25426.6|25465.33|25427.33|25467.21|25429.21|25462.77|25424.77|10
1620991090000|2021-05-14 11:18:10|25465.27|25427.27|25464.2|25426.2|25467.26|25429.26|25464.04|25426.04|10
1620991100000|2021-05-14 11:18:20|25465.14|25427.14|25456.98|25418.98|25467.14|25429.14|25456.28|25418.28|9
1620991110000|2021-05-14 11:18:30|25455.8|25417.8|25462.36|25424.36|25462.36|25424.36|25455.8|25417.8|10
1620991120000|2021-05-14 11:18:40|25462.7|25424.7|25464.31|25426.31|25464.31|25426.31|25460.65|25422.65|10
1620991130000|2021-05-14 11:18:50|25464.66|25426.66|25458.99|25420.99|25464.66|25426.66|25458.52|25420.52|10
1620991140000|2021-05-14 11:19:00|25459.32|25421.32|25460.63|25422.63|25461.14|25423.14|25459.16|25421.16|10
1620991150000|2021-05-14 11:19:10|25460.01|25422.01|25461.23|25423.23|25462.54|25424.54|25459|25421|10
1620991160000|2021-05-14 11:19:20|25462.74|25424.74|25464.99|25426.99|25464.99|25426.99|25462.12|25424.12|10
1620991170000|2021-05-14 11:19:30|25464.88|25426.88|25462.45|25424.45|25465.05|25427.05|25462.45|25424.45|10
1620991180000|2021-05-14 11:19:40|25462.53|25424.53|25468.47|25430.47|25468.47|25430.47|25462.53|25424.53|10
1620991190000|2021-05-14 11:19:50|25468.27|25430.27|25467.37|25429.37|25469.69|25431.69|25467.37|25429.37|10
1620991200000|2021-05-14 11:20:00|25468.86|25430.86|25472.59|25434.59|25472.59|25434.59|25468.18|25430.18|10
1620991210000|2021-05-14 11:20:10|25472.88|25434.88|25462.9|25424.9|25473.24|25435.24|25462.9|25424.9|10
1620991220000|2021-05-14 11:20:20|25462.98|25424.98|25462.2|25424.2|25462.98|25424.98|25460.01|25422.01|10
1620991230000|2021-05-14 11:20:30|25462.57|25424.57|25458.02|25420.02|25463.7|25425.7|25458.02|25420.02|10
1620991240000|2021-05-14 11:20:40|25458.79|25420.79|25463.02|25425.02|25463.02|25425.02|25458.68|25420.68|10
1620991250000|2021-05-14 11:20:50|25465.59|25427.59|25466.82|25428.82|25467.56|25429.56|25465.59|25427.59|10
1620991260000|2021-05-14 11:21:00|25467.23|25429.23|25468.27|25430.27|25468.27|25430.27|25464.15|25426.15|10
1620991270000|2021-05-14 11:21:10|25468.24|25430.24|25466.82|25428.82|25468.24|25430.24|25466.82|25428.82|10
1620991280000|2021-05-14 11:21:20|25466.49|25428.49|25467.8|25429.8|25470.86|25432.86|25465.99|25427.99|10
1620991290000|2021-05-14 11:21:30|25467.58|25429.58|25464.47|25426.47|25467.8|25429.8|25464.16|25426.16|10
1620991300000|2021-05-14 11:21:40|25463.73|25425.73|25457.73|25419.73|25463.73|25425.73|25457.46|25419.46|10
1620991310000|2021-05-14 11:21:50|25459.05|25421.05|25459.06|25421.06|25459.49|25421.49|25459.01|25421.01|10
1620991320000|2021-05-14 11:22:00|25459.36|25421.36|25469.81|25431.81|25469.81|25431.81|25459.36|25421.36|10
1620991330000|2021-05-14 11:22:10|25470.34|25432.34|25469.86|25431.86|25471.5|25433.5|25469.86|25431.86|10
1620991340000|2021-05-14 11:22:20|25470.01|25432.01|25470.55|25432.55|25470.55|25432.55|25469.15|25431.15|9
1620991350000|2021-05-14 11:22:30|25470.3|25432.3|25470.01|25432.01|25470.4|25432.4|25468.81|25430.81|10
1620991360000|2021-05-14 11:22:40|25469.93|25431.93|25472.38|25434.38|25472.38|25434.38|25469.32|25431.32|10
1620991370000|2021-05-14 11:22:50|25472.57|25434.57|25474.17|25436.17|25474.17|25436.17|25472.35|25434.35|10
1620991380000|2021-05-14 11:23:00|25473.66|25435.66|25473.45|25435.45|25475.86|25437.86|25473.09|25435.09|10
1620991390000|2021-05-14 11:23:10|25473.07|25435.07|25473.88|25435.88|25474.12|25436.12|25471.92|25433.92|10
1620991400000|2021-05-14 11:23:20|25474.19|25436.19|25477.05|25439.05|25477.05|25439.05|25474.07|25436.07|9
1620991410000|2021-05-14 11:23:30|25477.26|25439.26|25484.12|25446.12|25484.12|25446.12|25477.26|25439.26|10
1620991420000|2021-05-14 11:23:40|25484.9|25446.9|25484.47|25446.47|25486.91|25448.91|25484.15|25446.15|10
1620991430000|2021-05-14 11:23:50|25483.48|25445.48|25486.38|25448.38|25486.38|25448.38|25483.37|25445.37|10
1620991440000|2021-05-14 11:24:00|25486.47|25448.47|25485.35|25447.35|25486.64|25448.64|25485.35|25447.35|10
1620991450000|2021-05-14 11:24:10|25484.15|25446.15|25479.75|25441.75|25484.15|25446.15|25479.75|25441.75|10
1620991460000|2021-05-14 11:24:20|25479.59|25441.59|25477|25439|25479.99|25441.99|25477|25439|10
1620991470000|2021-05-14 11:24:30|25476.4|25438.4|25473.28|25435.28|25476.4|25438.4|25473.28|25435.28|10
1620991480000|2021-05-14 11:24:40|25472.75|25434.75|25472.38|25434.38|25473|25435|25471.44|25433.44|10
1620991490000|2021-05-14 11:24:50|25473.42|25435.42|25473.46|25435.46|25473.9|25435.9|25472.7|25434.7|10
1620991500000|2021-05-14 11:25:00|25473.93|25435.93|25474.49|25436.49|25474.71|25436.71|25473.41|25435.41|10
1620991510000|2021-05-14 11:25:10|25474.21|25436.21|25472.19|25434.19|25474.35|25436.35|25472.08|25434.08|10
1620991520000|2021-05-14 11:25:20|25471.96|25433.96|25472.04|25434.04|25472.29|25434.29|25471.47|25433.47|10
1620991530000|2021-05-14 11:25:30|25470.64|25432.64|25472.02|25434.02|25472.02|25434.02|25470.28|25432.28|10
1620991540000|2021-05-14 11:25:40|25472.33|25434.33|25477.6|25439.6|25477.6|25439.6|25472.33|25434.33|10
1620991550000|2021-05-14 11:25:50|25478.78|25440.78|25477.49|25439.49|25479.55|25441.55|25477.49|25439.49|10
1620991560000|2021-05-14 11:26:00|25477.59|25439.59|25478.03|25440.03|25478.3|25440.3|25476.64|25438.64|10
1620991570000|2021-05-14 11:26:10|25476.86|25438.86|25473.95|25435.95|25478.47|25440.47|25473.95|25435.95|9
1620991580000|2021-05-14 11:26:20|25473.66|25435.66|25471.18|25433.18|25473.72|25435.72|25471.18|25433.18|10
1620991590000|2021-05-14 11:26:30|25471.13|25433.13|25465.75|25427.75|25471.13|25433.13|25465.47|25427.47|10
1620991600000|2021-05-14 11:26:40|25465.03|25427.03|25463.47|25425.47|25465.89|25427.89|25463.47|25425.47|9
1620991610000|2021-05-14 11:26:50|25463.24|25425.24|25459.42|25421.42|25463.24|25425.24|25459.42|25421.42|10
1620991620000|2021-05-14 11:27:00|25458.9|25420.9|25457.14|25419.14|25458.9|25420.9|25457.14|25419.14|10
1620991630000|2021-05-14 11:27:10|25457|25419|25459.53|25421.53|25459.53|25421.53|25456.21|25418.21|10
1620991640000|2021-05-14 11:27:20|25459.3|25421.3|25446.77|25408.77|25459.3|25421.3|25446.77|25408.77|10
1620991650000|2021-05-14 11:27:30|25446.51|25408.51|25441.44|25403.44|25446.51|25408.51|25441.44|25403.44|10
1620991660000|2021-05-14 11:27:40|25440.83|25402.83|25432.39|25394.39|25440.83|25402.83|25432.39|25394.39|10
1620991670000|2021-05-14 11:27:50|25429.02|25391.02|25421.75|25383.75|25429.22|25391.22|25421.75|25383.75|10
1620991680000|2021-05-14 11:28:00|25419.1|25381.1|25402.9|25364.9|25419.1|25381.1|25402.04|25364.04|10
1620991690000|2021-05-14 11:28:10|25401.3|25363.3|25394.87|25356.87|25401.3|25363.3|25392.14|25354.14|10
1620991700000|2021-05-14 11:28:20|25395.19|25357.19|25394.91|25356.91|25396.29|25358.29|25394.55|25356.55|10
1620991710000|2021-05-14 11:28:30|25395.22|25357.22|25390.2|25352.2|25396.47|25358.47|25390.2|25352.2|10
1620991720000|2021-05-14 11:28:40|25390.09|25352.09|25398.81|25360.81|25398.81|25360.81|25390.09|25352.09|10
1620991730000|2021-05-14 11:28:50|25399.57|25361.57|25407|25369|25407.21|25369.21|25399.57|25361.57|10
1620991740000|2021-05-14 11:29:00|25409.86|25371.86|25415.98|25377.98|25416.14|25378.14|25409.59|25371.59|10
1620991750000|2021-05-14 11:29:10|25415.38|25377.38|25409.95|25371.95|25415.38|25377.38|25409.95|25371.95|10
1620991760000|2021-05-14 11:29:20|25409.04|25371.04|25410.21|25372.21|25410.4|25372.4|25407.17|25369.17|10
1620991770000|2021-05-14 11:29:30|25411.31|25373.31|25411.41|25373.41|25413.04|25375.04|25411.31|25373.31|10
1620991780000|2021-05-14 11:29:40|25411.02|25373.02|25415.91|25377.91|25415.91|25377.91|25410.45|25372.45|10
1620991790000|2021-05-14 11:29:50|25416|25378|25413.99|25375.99|25416|25378|25413.39|25375.39|10
1620991800000|2021-05-14 11:30:00|25414.07|25376.07|25421.67|25383.67|25421.67|25383.67|25414.07|25376.07|10
1620991810000|2021-05-14 11:30:10|25421.65|25383.65|25434.96|25396.96|25434.96|25396.96|25421.65|25383.65|10
1620991820000|2021-05-14 11:30:20|25434.84|25396.84|25434.05|25396.05|25434.84|25396.84|25430.87|25392.87|10
1620991830000|2021-05-14 11:30:30|25435.49|25397.49|25441.6|25403.6|25441.6|25403.6|25435.49|25397.49|10
1620991840000|2021-05-14 11:30:40|25441.03|25403.03|25439.1|25401.1|25441.03|25403.03|25437.34|25399.34|10
1620991850000|2021-05-14 11:30:50|25440.9|25402.9|25437.71|25399.71|25440.9|25402.9|25435.87|25397.87|10
1620991860000|2021-05-14 11:31:00|25437.22|25399.22|25431.81|25393.81|25438.16|25400.16|25431.81|25393.81|10
1620991870000|2021-05-14 11:31:10|25430.22|25392.22|25412.61|25374.61|25430.22|25392.22|25412.61|25374.61|10
1620991880000|2021-05-14 11:31:20|25411.83|25373.83|25398.52|25360.52|25411.83|25373.83|25398.52|25360.52|10
1620991890000|2021-05-14 11:31:30|25397.6|25359.6|25386.28|25348.28|25398.38|25360.38|25386.28|25348.28|10
1620991900000|2021-05-14 11:31:40|25386.19|25348.19|25382.66|25344.66|25386.19|25348.19|25380.83|25342.83|10
1620991910000|2021-05-14 11:31:50|25383.11|25345.11|25380.6|25342.6|25383.11|25345.11|25378.7|25340.7|10
1620991920000|2021-05-14 11:32:00|25381.38|25343.38|25378.81|25340.81|25381.38|25343.38|25377.28|25339.28|10
1620991930000|2021-05-14 11:32:10|25378.86|25340.86|25377.41|25339.41|25379.41|25341.41|25377.41|25339.41|10
1620991940000|2021-05-14 11:32:20|25377.12|25339.12|25371.44|25333.44|25378.43|25340.43|25371.44|25333.44|10
1620991950000|2021-05-14 11:32:30|25370.86|25332.86|25364.95|25326.95|25370.86|25332.86|25364.95|25326.95|10
1620991960000|2021-05-14 11:32:40|25366.17|25328.17|25367.95|25329.95|25367.95|25329.95|25364.31|25326.31|10
1620991970000|2021-05-14 11:32:50|25369.31|25331.31|25366.03|25328.03|25369.71|25331.71|25366.03|25328.03|10
1620991980000|2021-05-14 11:33:00|25366.85|25328.85|25366.2|25328.2|25367.23|25329.23|25366.07|25328.07|10
1620991990000|2021-05-14 11:33:10|25359.85|25321.85|25374.41|25336.41|25374.41|25336.41|25358.65|25320.65|10
1620992000000|2021-05-14 11:33:20|25374.73|25336.73|25371.85|25333.85|25374.73|25336.73|25371.85|25333.85|10
1620992010000|2021-05-14 11:33:30|25371.98|25333.98|25368.81|25330.81|25371.98|25333.98|25367.89|25329.89|10
1620992020000|2021-05-14 11:33:40|25368.37|25330.37|25362.35|25324.35|25368.97|25330.97|25362.35|25324.35|10
1620992030000|2021-05-14 11:33:50|25361.94|25323.94|25355.51|25317.51|25361.94|25323.94|25355.51|25317.51|10
1620992040000|2021-05-14 11:34:00|25355.09|25317.09|25349.06|25311.06|25355.09|25317.09|25348.38|25310.38|10
1620992050000|2021-05-14 11:34:10|25348.97|25310.97|25354.81|25316.81|25354.81|25316.81|25348.37|25310.37|10
1620992060000|2021-05-14 11:34:20|25355.66|25317.66|25356.66|25318.66|25358.16|25320.16|25355.25|25317.25|10
1620992070000|2021-05-14 11:34:30|25357.62|25319.62|25362.59|25324.59|25362.59|25324.59|25357.62|25319.62|10
1620992080000|2021-05-14 11:34:40|25361.75|25323.75|25361.9|25323.9|25362.2|25324.2|25360.76|25322.76|10
1620992090000|2021-05-14 11:34:50|25358.31|25320.31|25361.75|25323.75|25361.75|25323.75|25357.12|25319.12|10
1620992100000|2021-05-14 11:35:00|25363.67|25325.67|25360.14|25322.14|25363.95|25325.95|25360.14|25322.14|10
1620992110000|2021-05-14 11:35:10|25359.69|25321.69|25348.06|25310.06|25359.69|25321.69|25348.06|25310.06|10
1620992120000|2021-05-14 11:35:20|25346.91|25308.91|25350.9|25312.9|25350.9|25312.9|25346.44|25308.44|10
1620992130000|2021-05-14 11:35:30|25352.93|25314.93|25343.85|25305.85|25352.93|25314.93|25343.85|25305.85|10
1620992140000|2021-05-14 11:35:40|25343.44|25305.44|25335.83|25297.83|25343.44|25305.44|25335.83|25297.83|10
1620992150000|2021-05-14 11:35:50|25336.27|25298.27|25334.59|25296.59|25336.27|25298.27|25334.59|25296.59|10
1620992160000|2021-05-14 11:36:00|25333.19|25295.19|25328.09|25290.09|25333.19|25295.19|25327.37|25289.37|10
1620992170000|2021-05-14 11:36:10|25328.01|25290.01|25318.13|25280.13|25328.01|25290.01|25318.13|25280.13|10
1620992180000|2021-05-14 11:36:20|25317.78|25279.78|25308.72|25270.72|25317.78|25279.78|25308.72|25270.72|10
1620992190000|2021-05-14 11:36:30|25309.49|25271.49|25314.44|25276.44|25314.44|25276.44|25308.98|25270.98|10
1620992200000|2021-05-14 11:36:40|25316.06|25278.06|25322.87|25284.87|25323.25|25285.25|25316.06|25278.06|10
1620992210000|2021-05-14 11:36:50|25323.19|25285.19|25333.79|25295.79|25333.79|25295.79|25322.74|25284.74|10
1620992220000|2021-05-14 11:37:00|25335.69|25297.69|25344.86|25306.86|25344.86|25306.86|25335.69|25297.69|10
1620992230000|2021-05-14 11:37:10|25345.39|25307.39|25349.71|25311.71|25349.71|25311.71|25345.35|25307.35|10
1620992240000|2021-05-14 11:37:20|25349.66|25311.66|25350.58|25312.58|25354.57|25316.57|25349.66|25311.66|10
1620992250000|2021-05-14 11:37:30|25351|25313|25353.74|25315.74|25353.74|25315.74|25349.66|25311.66|10
1620992260000|2021-05-14 11:37:40|25353.75|25315.75|25358.64|25320.64|25358.64|25320.64|25353.75|25315.75|10
1620992270000|2021-05-14 11:37:50|25358.38|25320.38|25371.01|25333.01|25372.51|25334.51|25358.38|25320.38|10
1620992280000|2021-05-14 11:38:00|25371.58|25333.58|25380.57|25342.57|25380.57|25342.57|25371.19|25333.19|10
1620992290000|2021-05-14 11:38:10|25382.02|25344.02|25386.89|25348.89|25387.17|25349.17|25382.02|25344.02|10
1620992300000|2021-05-14 11:38:20|25386.83|25348.83|25383.36|25345.36|25388.55|25350.55|25383.29|25345.29|10
1620992310000|2021-05-14 11:38:30|25385.13|25347.13|25384.12|25346.12|25385.13|25347.13|25381.53|25343.53|10
1620992320000|2021-05-14 11:38:40|25384.21|25346.21|25383.61|25345.61|25384.21|25346.21|25378.81|25340.81|10
1620992330000|2021-05-14 11:38:50|25384.29|25346.29|25394.28|25356.28|25394.58|25356.58|25384.29|25346.29|10
1620992340000|2021-05-14 11:39:00|25395.03|25357.03|25397.56|25359.56|25397.56|25359.56|25395.03|25357.03|9
1620992350000|2021-05-14 11:39:10|25397.74|25359.74|25402.5|25364.5|25402.5|25364.5|25397.74|25359.74|9
1620992360000|2021-05-14 11:39:20|25402.02|25364.02|25400.05|25362.05|25403.25|25365.25|25400.05|25362.05|10
1620992370000|2021-05-14 11:39:30|25399.85|25361.85|25396.03|25358.03|25399.85|25361.85|25396|25358|10
1620992380000|2021-05-14 11:39:40|25396.07|25358.07|25400.12|25362.12|25400.12|25362.12|25395.98|25357.98|10
1620992390000|2021-05-14 11:39:50|25400|25362|25404.83|25366.83|25404.83|25366.83|25400|25362|10
1620992400000|2021-05-14 11:40:00|25405.36|25367.36|25403.37|25365.37|25406.41|25368.41|25402.91|25364.91|10
1620992410000|2021-05-14 11:40:10|25403.3|25365.3|25410.37|25372.37|25410.37|25372.37|25403.3|25365.3|10
1620992420000|2021-05-14 11:40:20|25411.45|25373.45|25418.56|25380.56|25418.56|25380.56|25411.45|25373.45|10
1620992430000|2021-05-14 11:40:30|25421.73|25383.73|25441.83|25403.83|25441.83|25403.83|25421.73|25383.73|10
1620992440000|2021-05-14 11:40:40|25442.25|25404.25|25446.63|25408.63|25446.63|25408.63|25442.25|25404.25|9
1620992450000|2021-05-14 11:40:50|25446.15|25408.15|25448.93|25410.93|25449.29|25411.29|25446.15|25408.15|10
1620992460000|2021-05-14 11:41:00|25448.67|25410.67|25449.2|25411.2|25449.6|25411.6|25447.46|25409.46|10
1620992470000|2021-05-14 11:41:10|25446.86|25408.86|25441.7|25403.7|25446.99|25408.99|25440.66|25402.66|10
1620992480000|2021-05-14 11:41:20|25441.4|25403.4|25440.36|25402.36|25441.64|25403.64|25439.41|25401.41|10
1620992490000|2021-05-14 11:41:30|25440.28|25402.28|25432.1|25394.1|25440.28|25402.28|25431.76|25393.76|10
1620992500000|2021-05-14 11:41:40|25431.85|25393.85|25421.36|25383.36|25431.85|25393.85|25421.36|25383.36|10
1620992510000|2021-05-14 11:41:50|25421.71|25383.71|25415.26|25377.26|25421.73|25383.73|25415.26|25377.26|10
1620992520000|2021-05-14 11:42:00|25415.01|25377.01|25412.8|25374.8|25416.13|25378.13|25412.8|25374.8|10
1620992530000|2021-05-14 11:42:10|25412.87|25374.87|25417.4|25379.4|25417.56|25379.56|25412.87|25374.87|10
1620992540000|2021-05-14 11:42:20|25418.8|25380.8|25432.9|25394.9|25432.9|25394.9|25418.8|25380.8|10
1620992550000|2021-05-14 11:42:30|25434.43|25396.43|25441.45|25403.45|25442.73|25404.73|25434.43|25396.43|10
1620992560000|2021-05-14 11:42:40|25441.75|25403.75|25442.89|25404.89|25444.98|25406.98|25441.75|25403.75|9
1620992570000|2021-05-14 11:42:50|25442.93|25404.93|25446.65|25408.65|25446.65|25408.65|25442.93|25404.93|10
1620992580000|2021-05-14 11:43:00|25446.7|25408.7|25447.63|25409.63|25451.69|25413.69|25446.7|25408.7|10
1620992590000|2021-05-14 11:43:10|25447.29|25409.29|25449.17|25411.17|25449.17|25411.17|25446.93|25408.93|10
1620992600000|2021-05-14 11:43:20|25449.78|25411.78|25451.04|25413.04|25451.04|25413.04|25448.92|25410.92|10
1620992610000|2021-05-14 11:43:30|25452.24|25414.24|25452.81|25414.81|25454.58|25416.58|25452.03|25414.03|10
1620992620000|2021-05-14 11:43:40|25452.57|25414.57|25454.92|25416.92|25454.92|25416.92|25452.57|25414.57|10
1620992630000|2021-05-14 11:43:50|25454.55|25416.55|25453.59|25415.59|25457.43|25419.43|25453.59|25415.59|10
1620992640000|2021-05-14 11:44:00|25453.47|25415.47|25455.04|25417.04|25455.04|25417.04|25452.39|25414.39|10
1620992650000|2021-05-14 11:44:10|25457.13|25419.13|25461.65|25423.65|25462.44|25424.44|25457.08|25419.08|9
1620992660000|2021-05-14 11:44:20|25461.2|25423.2|25465.19|25427.19|25467.2|25429.2|25461.2|25423.2|10
1620992670000|2021-05-14 11:44:30|25465.03|25427.03|25478.25|25440.25|25478.25|25440.25|25465.03|25427.03|10
1620992680000|2021-05-14 11:44:40|25478.71|25440.71|25490.73|25452.73|25490.91|25452.91|25478.71|25440.71|10
1620992690000|2021-05-14 11:44:50|25489.85|25451.85|25493.85|25455.85|25493.85|25455.85|25489.85|25451.85|10
1620992700000|2021-05-14 11:45:00|25495.34|25457.34|25502.84|25464.84|25502.84|25464.84|25495.34|25457.34|10
1620992710000|2021-05-14 11:45:10|25503.13|25465.13|25504.67|25466.67|25506.15|25468.15|25503.13|25465.13|10
1620992720000|2021-05-14 11:45:20|25505.38|25467.38|25496.62|25458.62|25505.38|25467.38|25496.62|25458.62|10
1620992730000|2021-05-14 11:45:30|25496.47|25458.47|25478.92|25440.92|25496.47|25458.47|25478.92|25440.92|10
1620992740000|2021-05-14 11:45:40|25478.02|25440.02|25468.58|25430.58|25478.02|25440.02|25468.58|25430.58|10
1620992750000|2021-05-14 11:45:50|25469.88|25431.88|25471.99|25433.99|25471.99|25433.99|25468.74|25430.74|10
1620992760000|2021-05-14 11:46:00|25472.21|25434.21|25464.7|25426.7|25473.67|25435.67|25464.7|25426.7|10
1620992770000|2021-05-14 11:46:10|25464.44|25426.44|25449.52|25411.52|25464.44|25426.44|25449.52|25411.52|10
1620992780000|2021-05-14 11:46:20|25449.44|25411.44|25450.07|25412.07|25451.09|25413.09|25446.69|25408.69|10
1620992790000|2021-05-14 11:46:30|25448.87|25410.87|25461.75|25423.75|25461.75|25423.75|25448.87|25410.87|10
1620992800000|2021-05-14 11:46:40|25460.89|25422.89|25467.21|25429.21|25468.16|25430.16|25460.89|25422.89|10
1620992810000|2021-05-14 11:46:50|25466.08|25428.08|25456.79|25418.79|25466.08|25428.08|25456.5|25418.5|10
1620992820000|2021-05-14 11:47:00|25456.91|25418.91|25454.37|25416.37|25456.91|25418.91|25454.37|25416.37|9
1620992830000|2021-05-14 11:47:10|25455.07|25417.07|25453.83|25415.83|25455.36|25417.36|25453.1|25415.1|10
1620992840000|2021-05-14 11:47:20|25453.85|25415.85|25449.21|25411.21|25454.36|25416.36|25449.21|25411.21|10
1620992850000|2021-05-14 11:47:30|25449.09|25411.09|25446.09|25408.09|25449.16|25411.16|25445.88|25407.88|10
1620992860000|2021-05-14 11:47:40|25447.59|25409.59|25445.8|25407.8|25447.59|25409.59|25444.63|25406.63|10
1620992870000|2021-05-14 11:47:50|25445.99|25407.99|25446.7|25408.7|25450.22|25412.22|25445.99|25407.99|10
1620992880000|2021-05-14 11:48:00|25446.91|25408.91|25464.49|25426.49|25464.49|25426.49|25446.91|25408.91|10
1620992890000|2021-05-14 11:48:10|25466.67|25428.67|25474.94|25436.94|25475.02|25437.02|25466.67|25428.67|10
1620992900000|2021-05-14 11:48:20|25475.42|25437.42|25474.65|25436.65|25476.73|25438.73|25474.65|25436.65|10
1620992910000|2021-05-14 11:48:30|25474.27|25436.27|25469.21|25431.21|25474.27|25436.27|25469.21|25431.21|10
1620992920000|2021-05-14 11:48:40|25468.04|25430.04|25463.1|25425.1|25468.04|25430.04|25462|25424|10
1620992930000|2021-05-14 11:48:50|25463.15|25425.15|25458.95|25420.95|25463.23|25425.23|25458.95|25420.95|10
1620992940000|2021-05-14 11:49:00|25458.94|25420.94|25466.98|25428.98|25467.62|25429.62|25458.94|25420.94|10
1620992950000|2021-05-14 11:49:10|25464.95|25426.95|25462.07|25424.07|25465.61|25427.61|25462.07|25424.07|10
1620992960000|2021-05-14 11:49:20|25463.26|25425.26|25463.59|25425.59|25465.82|25427.82|25462.89|25424.89|10
1620992970000|2021-05-14 11:49:30|25463.05|25425.05|25460.37|25422.37|25463.05|25425.05|25459.93|25421.93|10
1620992980000|2021-05-14 11:49:40|25458.85|25420.85|25447.51|25409.51|25458.85|25420.85|25447.12|25409.12|10
1620992990000|2021-05-14 11:49:50|25447.18|25409.18|25443.53|25405.53|25447.33|25409.33|25441.05|25403.05|10
1620993000000|2021-05-14 11:50:00|25443.99|25405.99|25439.76|25401.76|25445.66|25407.66|25439.76|25401.76|10
1620993010000|2021-05-14 11:50:10|25438.62|25400.62|25424.68|25386.68|25438.62|25400.62|25424.68|25386.68|10
1620993020000|2021-05-14 11:50:20|25424.38|25386.38|25422.65|25384.65|25426.42|25388.42|25422.65|25384.65|10
1620993030000|2021-05-14 11:50:30|25423.76|25385.76|25418.72|25380.72|25424.61|25386.61|25418.72|25380.72|10
1620993040000|2021-05-14 11:50:40|25417.98|25379.98|25408.19|25370.19|25417.98|25379.98|25408.19|25370.19|10
1620993050000|2021-05-14 11:50:50|25407.1|25369.1|25405.86|25367.86|25407.6|25369.6|25404.52|25366.52|10
1620993060000|2021-05-14 11:51:00|25405.45|25367.45|25397.75|25359.75|25405.45|25367.45|25397.75|25359.75|10
1620993070000|2021-05-14 11:51:10|25397.33|25359.33|25400.03|25362.03|25400.03|25362.03|25395.09|25357.09|9
1620993080000|2021-05-14 11:51:20|25399.97|25361.97|25408.86|25370.86|25408.86|25370.86|25399.97|25361.97|10
1620993090000|2021-05-14 11:51:30|25408.9|25370.9|25408.76|25370.76|25409.38|25371.38|25407.19|25369.19|10
1620993100000|2021-05-14 11:51:40|25408.9|25370.9|25404.24|25366.24|25410.71|25372.71|25404.24|25366.24|10
1620993110000|2021-05-14 11:51:50|25404.04|25366.04|25398.5|25360.5|25404.04|25366.04|25398.5|25360.5|10
1620993120000|2021-05-14 11:52:00|25399.14|25361.14|25402.92|25364.92|25404|25366|25398.95|25360.95|10
1620993130000|2021-05-14 11:52:10|25402.93|25364.93|25402.46|25364.46|25404.14|25366.14|25402.46|25364.46|10
1620993140000|2021-05-14 11:52:20|25402.8|25364.8|25400.72|25362.72|25402.8|25364.8|25399.99|25361.99|10
1620993150000|2021-05-14 11:52:30|25401.1|25363.1|25403.14|25365.14|25403.28|25365.28|25401.1|25363.1|10
1620993160000|2021-05-14 11:52:40|25402.44|25364.44|25402.08|25364.08|25403.11|25365.11|25401.87|25363.87|10
1620993170000|2021-05-14 11:52:50|25401.8|25363.8|25400|25362|25402.06|25364.06|25400|25362|10
1620993180000|2021-05-14 11:53:00|25399.02|25361.02|25401.45|25363.45|25401.88|25363.88|25399.02|25361.02|10
1620993190000|2021-05-14 11:53:10|25401.65|25363.65|25404.32|25366.32|25404.32|25366.32|25400.34|25362.34|10
1620993200000|2021-05-14 11:53:20|25404.45|25366.45|25408.34|25370.34|25408.74|25370.74|25404.45|25366.45|10
1620993210000|2021-05-14 11:53:30|25409.77|25371.77|25403.28|25365.28|25409.77|25371.77|25403.28|25365.28|10
1620993220000|2021-05-14 11:53:40|25402.25|25364.25|25399.23|25361.23|25402.25|25364.25|25398.66|25360.66|9
1620993230000|2021-05-14 11:53:50|25398.15|25360.15|25399.89|25361.89|25400.23|25362.23|25396.92|25358.92|10
1620993240000|2021-05-14 11:54:00|25399.69|25361.69|25404.73|25366.73|25404.73|25366.73|25399.45|25361.45|10
1620993250000|2021-05-14 11:54:10|25404.15|25366.15|25405.5|25367.5|25406.83|25368.83|25404.06|25366.06|10
1620993260000|2021-05-14 11:54:20|25404.76|25366.76|25406.16|25368.16|25406.16|25368.16|25404.38|25366.38|10
1620993270000|2021-05-14 11:54:30|25405.04|25367.04|25407.41|25369.41|25407.41|25369.41|25405.04|25367.04|10
1620993280000|2021-05-14 11:54:40|25407.46|25369.46|25408.4|25370.4|25408.4|25370.4|25407.16|25369.16|10
1620993290000|2021-05-14 11:54:50|25408.95|25370.95|25409.2|25371.2|25410.21|25372.21|25407.78|25369.78|10
1620993300000|2021-05-14 11:55:00|25408.4|25370.4|25408.44|25370.44|25408.78|25370.78|25406.7|25368.7|10
1620993310000|2021-05-14 11:55:10|25408.34|25370.34|25407.86|25369.86|25409.08|25371.08|25407.71|25369.71|10
1620993320000|2021-05-14 11:55:20|25407.16|25369.16|25402.32|25364.32|25407.16|25369.16|25402.32|25364.32|10
1620993330000|2021-05-14 11:55:30|25401.79|25363.79|25403.31|25365.31|25403.31|25365.31|25400.44|25362.44|10
1620993340000|2021-05-14 11:55:40|25402.72|25364.72|25403.3|25365.3|25403.3|25365.3|25402.18|25364.18|10
1620993350000|2021-05-14 11:55:50|25402.03|25364.03|25398.21|25360.21|25402.03|25364.03|25398.21|25360.21|10
1620993360000|2021-05-14 11:56:00|25398.18|25360.18|25396.72|25358.72|25399.53|25361.53|25395.96|25357.96|10
1620993370000|2021-05-14 11:56:10|25396.82|25358.82|25397.12|25359.12|25397.54|25359.54|25396.63|25358.63|10
1620993380000|2021-05-14 11:56:20|25396.88|25358.88|25402.67|25364.67|25402.7|25364.7|25396.3|25358.3|10
1620993390000|2021-05-14 11:56:30|25405.58|25367.58|25413.38|25375.38|25413.38|25375.38|25405.58|25367.58|10
1620993400000|2021-05-14 11:56:40|25412.89|25374.89|25412.46|25374.46|25413.77|25375.77|25412.32|25374.32|10
1620993410000|2021-05-14 11:56:50|25411.93|25373.93|25413.17|25375.17|25416.26|25378.26|25409.55|25371.55|10
1620993420000|2021-05-14 11:57:00|25413.83|25375.83|25412.92|25374.92|25414.49|25376.49|25412.39|25374.39|10
1620993430000|2021-05-14 11:57:10|25413.92|25375.92|25413.81|25375.81|25414.74|25376.74|25410.52|25372.52|10
1620993440000|2021-05-14 11:57:20|25413.6|25375.6|25425.37|25387.37|25425.37|25387.37|25413.37|25375.37|10
1620993450000|2021-05-14 11:57:30|25427.52|25389.52|25443.83|25405.83|25443.83|25405.83|25427.52|25389.52|10
1620993460000|2021-05-14 11:57:40|25445.81|25407.81|25448.77|25410.77|25448.77|25410.77|25445.24|25407.24|10
1620993470000|2021-05-14 11:57:50|25448.33|25410.33|25451.38|25413.38|25452.49|25414.49|25448.33|25410.33|10
1620993480000|2021-05-14 11:58:00|25453.2|25415.2|25451.84|25413.84|25453.42|25415.42|25451.84|25413.84|10
1620993490000|2021-05-14 11:58:10|25452.72|25414.72|25447.7|25409.7|25452.72|25414.72|25447.7|25409.7|10
1620993500000|2021-05-14 11:58:20|25447.27|25409.27|25437.88|25399.88|25447.27|25409.27|25437.88|25399.88|10
1620993510000|2021-05-14 11:58:30|25436.66|25398.66|25431.37|25393.37|25436.69|25398.69|25431.37|25393.37|10
1620993520000|2021-05-14 11:58:40|25429.12|25391.12|25424.62|25386.62|25429.36|25391.36|25424.62|25386.62|10
1620993530000|2021-05-14 11:58:50|25424.54|25386.54|25415.23|25377.23|25424.54|25386.54|25415.23|25377.23|10
1620993540000|2021-05-14 11:59:00|25414.95|25376.95|25410.58|25372.58|25414.95|25376.95|25410.58|25372.58|10
1620993550000|2021-05-14 11:59:10|25409.75|25371.75|25406.02|25368.02|25409.87|25371.87|25405.84|25367.84|10
1620993560000|2021-05-14 11:59:20|25405.96|25367.96|25402.86|25364.86|25406.18|25368.18|25402.86|25364.86|10
1620993570000|2021-05-14 11:59:30|25402.95|25364.95|25401.5|25363.5|25405.07|25367.07|25401.5|25363.5|9
1620993580000|2021-05-14 11:59:40|25401.31|25363.31|25399.73|25361.73|25401.32|25363.32|25399.73|25361.73|10
1620993590000|2021-05-14 11:59:50|25400.37|25362.37|25405.49|25367.49|25405.49|25367.49|25400.07|25362.07|9
1620993600000|2021-05-14 12:00:00|25405.15|25367.15|25411.03|25373.03|25411.49|25373.49|25404.88|25366.88|10
1620993610000|2021-05-14 12:00:10|25416.06|25378.06|25435.87|25397.87|25436.05|25398.05|25416.06|25378.06|10
1620993620000|2021-05-14 12:00:20|25436.89|25398.89|25449.43|25411.43|25449.43|25411.43|25436.89|25398.89|10
1620993630000|2021-05-14 12:00:30|25449.59|25411.59|25456.6|25418.6|25456.72|25418.72|25449.59|25411.59|10
1620993640000|2021-05-14 12:00:40|25458.8|25420.8|25469.84|25431.84|25470.28|25432.28|25458.8|25420.8|10
1620993650000|2021-05-14 12:00:50|25468.76|25430.76|25462.16|25424.16|25468.76|25430.76|25462.16|25424.16|10
1620993660000|2021-05-14 12:01:00|25461.12|25423.12|25460.83|25422.83|25463.54|25425.54|25460.3|25422.3|10
1620993670000|2021-05-14 12:01:10|25460.93|25422.93|25443|25405|25461.24|25423.24|25443|25405|10
1620993680000|2021-05-14 12:01:20|25440.77|25402.77|25426.86|25388.86|25440.77|25402.77|25426.86|25388.86|10
1620993690000|2021-05-14 12:01:30|25425.31|25387.31|25414.41|25376.41|25426|25388|25414.29|25376.29|10
1620993700000|2021-05-14 12:01:40|25412.42|25374.42|25406.48|25368.48|25414.74|25376.74|25404.99|25366.99|10
1620993710000|2021-05-14 12:01:50|25406.67|25368.67|25398.42|25360.42|25406.67|25368.67|25398.42|25360.42|10
1620993720000|2021-05-14 12:02:00|25397.81|25359.81|25391.53|25353.53|25398.43|25360.43|25391.13|25353.13|10
1620993730000|2021-05-14 12:02:10|25390.68|25352.68|25380.64|25342.64|25390.73|25352.73|25380.64|25342.64|10
1620993740000|2021-05-14 12:02:20|25380.53|25342.53|25364.94|25326.94|25380.53|25342.53|25364.54|25326.54|10
1620993750000|2021-05-14 12:02:30|25364.24|25326.24|25349.2|25311.2|25364.24|25326.24|25349.2|25311.2|10
1620993760000|2021-05-14 12:02:40|25347.23|25309.23|25338.65|25300.65|25347.26|25309.26|25336.87|25298.87|10
1620993770000|2021-05-14 12:02:50|25336.32|25298.32|25334.3|25296.3|25336.37|25298.37|25332.17|25294.17|10
1620993780000|2021-05-14 12:03:00|25335.1|25297.1|25339.68|25301.68|25340.78|25302.78|25335.02|25297.02|10
1620993790000|2021-05-14 12:03:10|25339.21|25301.21|25331.47|25293.47|25340.07|25302.07|25331.47|25293.47|10
1620993800000|2021-05-14 12:03:20|25331.04|25293.04|25322.96|25284.96|25331.04|25293.04|25322.96|25284.96|10
1620993810000|2021-05-14 12:03:30|25322.99|25284.99|25312.7|25274.7|25324.44|25286.44|25312.7|25274.7|10
1620993820000|2021-05-14 12:03:40|25310.19|25272.19|25305.8|25267.8|25310.35|25272.35|25305.17|25267.17|10
1620993830000|2021-05-14 12:03:50|25306.4|25268.4|25307.42|25269.42|25309.31|25271.31|25306.4|25268.4|10
1620993840000|2021-05-14 12:04:00|25307.23|25269.23|25307.7|25269.7|25308.17|25270.17|25306.61|25268.61|10
1620993850000|2021-05-14 12:04:10|25308.63|25270.63|25321.18|25283.18|25321.18|25283.18|25308.63|25270.63|10
1620993860000|2021-05-14 12:04:20|25321.95|25283.95|25330.08|25292.08|25330.08|25292.08|25321.95|25283.95|10
1620993870000|2021-05-14 12:04:30|25329.28|25291.28|25327.99|25289.99|25330.63|25292.63|25325.98|25287.98|10
1620993880000|2021-05-14 12:04:40|25327.02|25289.02|25320.93|25282.93|25327.21|25289.21|25320.93|25282.93|10
1620993890000|2021-05-14 12:04:50|25319.86|25281.86|25320.96|25282.96|25325.85|25287.85|25319.86|25281.86|10
1620993900000|2021-05-14 12:05:00|25321.09|25283.09|25321.64|25283.64|25321.64|25283.64|25315.52|25277.52|10
1620993910000|2021-05-14 12:05:10|25322.47|25284.47|25331.82|25293.82|25331.82|25293.82|25321.83|25283.83|10
1620993920000|2021-05-14 12:05:20|25332.73|25294.73|25345.77|25307.77|25346.31|25308.31|25332.73|25294.73|10
1620993930000|2021-05-14 12:05:30|25347.05|25309.05|25349.54|25311.54|25349.54|25311.54|25346.24|25308.24|9
1620993940000|2021-05-14 12:05:40|25349.9|25311.9|25347.06|25309.06|25349.9|25311.9|25346.21|25308.21|10
1620993950000|2021-05-14 12:05:50|25348.83|25310.83|25346.41|25308.41|25348.83|25310.83|25345.96|25307.96|10
1620993960000|2021-05-14 12:06:00|25346.58|25308.58|25348.27|25310.27|25349.1|25311.1|25346.58|25308.58|10
1620993970000|2021-05-14 12:06:10|25348.32|25310.32|25347.01|25309.01|25348.32|25310.32|25344.56|25306.56|10
1620993980000|2021-05-14 12:06:20|25345.99|25307.99|25346.3|25308.3|25347.4|25309.4|25345.32|25307.32|10
1620993990000|2021-05-14 12:06:30|25346.55|25308.55|25356.83|25318.83|25356.83|25318.83|25346.55|25308.55|10
1620994000000|2021-05-14 12:06:40|25358.6|25320.6|25366.61|25328.61|25366.66|25328.66|25358.6|25320.6|10
1620994010000|2021-05-14 12:06:50|25367.09|25329.09|25380.79|25342.79|25380.79|25342.79|25367.09|25329.09|10
1620994020000|2021-05-14 12:07:00|25382.85|25344.85|25379.22|25341.22|25382.85|25344.85|25379.22|25341.22|10
1620994030000|2021-05-14 12:07:10|25377.72|25339.72|25371.56|25333.56|25378.48|25340.48|25371.56|25333.56|10
1620994040000|2021-05-14 12:07:20|25370.61|25332.61|25366.55|25328.55|25371|25333|25366.55|25328.55|10
1620994050000|2021-05-14 12:07:30|25365.99|25327.99|25356.83|25318.83|25365.99|25327.99|25356.83|25318.83|10
1620994060000|2021-05-14 12:07:40|25357.37|25319.37|25359.03|25321.03|25359.03|25321.03|25356.85|25318.85|10
1620994070000|2021-05-14 12:07:50|25358.05|25320.05|25355.24|25317.24|25358.05|25320.05|25351.86|25313.86|10
1620994080000|2021-05-14 12:08:00|25354.89|25316.89|25358.61|25320.61|25358.61|25320.61|25354.89|25316.89|10
1620994090000|2021-05-14 12:08:10|25358.38|25320.38|25358.52|25320.52|25359.45|25321.45|25358.2|25320.2|10
1620994100000|2021-05-14 12:08:20|25358.31|25320.31|25356.32|25318.32|25358.99|25320.99|25356.32|25318.32|10
1620994110000|2021-05-14 12:08:30|25356.71|25318.71|25358.98|25320.98|25358.98|25320.98|25356.11|25318.11|10
1620994120000|2021-05-14 12:08:40|25358.46|25320.46|25362.83|25324.83|25362.83|25324.83|25358.46|25320.46|10
1620994130000|2021-05-14 12:08:50|25362.79|25324.79|25365.79|25327.79|25368.12|25330.12|25362.79|25324.79|10
1620994140000|2021-05-14 12:09:00|25364.64|25326.64|25360.7|25322.7|25365.43|25327.43|25360.55|25322.55|10
1620994150000|2021-05-14 12:09:10|25360.18|25322.18|25357.01|25319.01|25360.18|25322.18|25357.01|25319.01|10
1620994160000|2021-05-14 12:09:20|25356.57|25318.57|25356.52|25318.52|25358.06|25320.06|25356.52|25318.52|10
1620994170000|2021-05-14 12:09:30|25355.57|25317.57|25358.13|25320.13|25358.88|25320.88|25355.57|25317.57|10
1620994180000|2021-05-14 12:09:40|25357.49|25319.49|25353.25|25315.25|25357.49|25319.49|25353.25|25315.25|9
1620994190000|2021-05-14 12:09:50|25353.31|25315.31|25352.13|25314.13|25354.72|25316.72|25352.13|25314.13|10
1620994200000|2021-05-14 12:10:00|25352.31|25314.31|25350.57|25312.57|25352.83|25314.83|25350.04|25312.04|10
1620994210000|2021-05-14 12:10:10|25350.82|25312.82|25355.76|25317.76|25355.76|25317.76|25350.82|25312.82|10
1620994220000|2021-05-14 12:10:20|25356.31|25318.31|25357.22|25319.22|25358.78|25320.78|25356.31|25318.31|10
1620994230000|2021-05-14 12:10:30|25357.18|25319.18|25355.47|25317.47|25357.18|25319.18|25355.47|25317.47|10
1620994240000|2021-05-14 12:10:40|25354.21|25316.21|25349.44|25311.44|25354.71|25316.71|25349.44|25311.44|10
1620994250000|2021-05-14 12:10:50|25348.67|25310.67|25344.58|25306.58|25349.2|25311.2|25344.58|25306.58|10
1620994260000|2021-05-14 12:11:00|25344.85|25306.85|25332.61|25294.61|25344.85|25306.85|25332.61|25294.61|10
1620994270000|2021-05-14 12:11:10|25331.72|25293.72|25321.47|25283.47|25334.41|25296.41|25321.47|25283.47|10
1620994280000|2021-05-14 12:11:20|25320.44|25282.44|25315.83|25277.83|25320.44|25282.44|25315.7|25277.7|10
1620994290000|2021-05-14 12:11:30|25315.58|25277.58|25312.88|25274.88|25315.58|25277.58|25312.88|25274.88|10
1620994300000|2021-05-14 12:11:40|25313.01|25275.01|25303.7|25265.7|25313.01|25275.01|25303.7|25265.7|10
1620994310000|2021-05-14 12:11:50|25303.11|25265.11|25306.65|25268.65|25306.65|25268.65|25303.11|25265.11|10
1620994320000|2021-05-14 12:12:00|25308.12|25270.12|25321.68|25283.68|25321.68|25283.68|25308.12|25270.12|10
1620994330000|2021-05-14 12:12:10|25322.57|25284.57|25330.07|25292.07|25330.07|25292.07|25322.33|25284.33|10
1620994340000|2021-05-14 12:12:20|25331.42|25293.42|25328.1|25290.1|25331.87|25293.87|25328.1|25290.1|10
1620994350000|2021-05-14 12:12:30|25327.85|25289.85|25315.97|25277.97|25328.86|25290.86|25315.97|25277.97|10
1620994360000|2021-05-14 12:12:40|25317.04|25279.04|25316.24|25278.24|25317.9|25279.9|25316.24|25278.24|10
1620994370000|2021-05-14 12:12:50|25317.08|25279.08|25318.58|25280.58|25318.58|25280.58|25316.68|25278.68|10
1620994380000|2021-05-14 12:13:00|25317.99|25279.99|25318.69|25280.69|25320.33|25282.33|25317.87|25279.87|10
1620994390000|2021-05-14 12:13:10|25317.84|25279.84|25313.51|25275.51|25317.91|25279.91|25313.51|25275.51|10
1620994400000|2021-05-14 12:13:20|25311.57|25273.57|25302.85|25264.85|25311.57|25273.57|25302.85|25264.85|10
1620994410000|2021-05-14 12:13:30|25302.83|25264.83|25297.01|25259.01|25303.32|25265.32|25297.01|25259.01|10
1620994420000|2021-05-14 12:13:40|25296.77|25258.77|25291.22|25253.22|25296.79|25258.79|25291.22|25253.22|10
1620994430000|2021-05-14 12:13:50|25291.42|25253.42|25292.86|25254.86|25292.86|25254.86|25289.81|25251.81|10
1620994440000|2021-05-14 12:14:00|25292.62|25254.62|25287.89|25249.89|25292.62|25254.62|25286.73|25248.73|10
1620994450000|2021-05-14 12:14:10|25286.21|25248.21|25288.21|25250.21|25288.21|25250.21|25285.57|25247.57|10
1620994460000|2021-05-14 12:14:20|25287.12|25249.12|25283.56|25245.56|25287.12|25249.12|25283.51|25245.51|10
1620994470000|2021-05-14 12:14:30|25283.14|25245.14|25280.5|25242.5|25283.14|25245.14|25279.94|25241.94|10
1620994480000|2021-05-14 12:14:40|25279.37|25241.37|25270.87|25232.87|25279.37|25241.37|25270.87|25232.87|10
1620994490000|2021-05-14 12:14:50|25270.5|25232.5|25266.45|25228.45|25270.5|25232.5|25266.16|25228.16|10
1620994500000|2021-05-14 12:15:00|25265.22|25227.22|25270.59|25232.59|25271.71|25233.71|25264.75|25226.75|10
1620994510000|2021-05-14 12:15:10|25269.88|25231.88|25279.87|25241.87|25279.87|25241.87|25269.88|25231.88|10
1620994520000|2021-05-14 12:15:20|25281.16|25243.16|25285.55|25247.55|25286.31|25248.31|25281.02|25243.02|10
1620994530000|2021-05-14 12:15:30|25286.38|25248.38|25285.62|25247.62|25289.48|25251.48|25285.62|25247.62|10
1620994540000|2021-05-14 12:15:40|25285.48|25247.48|25280.67|25242.67|25285.48|25247.48|25280.67|25242.67|10
1620994550000|2021-05-14 12:15:50|25279.95|25241.95|25280.99|25242.99|25280.99|25242.99|25276.83|25238.83|10
1620994560000|2021-05-14 12:16:00|25280.64|25242.64|25288.53|25250.53|25288.53|25250.53|25280.64|25242.64|10
1620994570000|2021-05-14 12:16:10|25288.09|25250.09|25294.72|25256.72|25296.92|25258.92|25287.8|25249.8|10
1620994580000|2021-05-14 12:16:20|25295.02|25257.02|25293.06|25255.06|25296.21|25258.21|25293.06|25255.06|10
1620994590000|2021-05-14 12:16:30|25291.9|25253.9|25285.34|25247.34|25292.64|25254.64|25284.85|25246.85|10
1620994600000|2021-05-14 12:16:40|25284.39|25246.39|25282.02|25244.02|25286.18|25248.18|25282.02|25244.02|10
1620994610000|2021-05-14 12:16:50|25281.8|25243.8|25276.28|25238.28|25281.8|25243.8|25276.28|25238.28|10
1620994620000|2021-05-14 12:17:00|25276.7|25238.7|25274.65|25236.65|25277.63|25239.63|25274.65|25236.65|10
1620994630000|2021-05-14 12:17:10|25273.97|25235.97|25270.1|25232.1|25274.56|25236.56|25268.85|25230.85|10
1620994640000|2021-05-14 12:17:20|25270.36|25232.36|25271.27|25233.27|25272.13|25234.13|25270.04|25232.04|10
1620994650000|2021-05-14 12:17:30|25270.55|25232.55|25275.6|25237.6|25275.6|25237.6|25270.55|25232.55|10
1620994660000|2021-05-14 12:17:40|25275.71|25237.71|25278.29|25240.29|25278.29|25240.29|25275.56|25237.56|10
1620994670000|2021-05-14 12:17:50|25278.21|25240.21|25279.81|25241.81|25280.31|25242.31|25278.21|25240.21|10
1620994680000|2021-05-14 12:18:00|25279.33|25241.33|25279.06|25241.06|25279.33|25241.33|25277.78|25239.78|10
1620994690000|2021-05-14 12:18:10|25280.62|25242.62|25284.17|25246.17|25284.88|25246.88|25280.62|25242.62|10
1620994700000|2021-05-14 12:18:20|25285.36|25247.36|25288.74|25250.74|25288.74|25250.74|25285.36|25247.36|10
1620994710000|2021-05-14 12:18:30|25289.77|25251.77|25282.35|25244.35|25292.31|25254.31|25282.35|25244.35|10
1620994720000|2021-05-14 12:18:40|25282.28|25244.28|25267.08|25229.08|25282.28|25244.28|25267.08|25229.08|10
1620994730000|2021-05-14 12:18:50|25267.68|25229.68|25264.62|25226.62|25268.1|25230.1|25264.62|25226.62|10
1620994740000|2021-05-14 12:19:00|25263.64|25225.64|25259.44|25221.44|25263.64|25225.64|25259.44|25221.44|10
1620994750000|2021-05-14 12:19:10|25257.98|25219.98|25254.27|25216.27|25257.98|25219.98|25254.27|25216.27|10
1620994760000|2021-05-14 12:19:20|25253.88|25215.88|25243.77|25205.77|25253.88|25215.88|25241.59|25203.59|10
1620994770000|2021-05-14 12:19:30|25242.29|25204.29|25229.23|25191.23|25242.29|25204.29|25229.23|25191.23|10
1620994780000|2021-05-14 12:19:40|25229.39|25191.39|25228.82|25190.82|25230.57|25192.57|25227.98|25189.98|10
1620994790000|2021-05-14 12:19:50|25228.63|25190.63|25225.11|25187.11|25228.85|25190.85|25225.11|25187.11|10
1620994800000|2021-05-14 12:20:00|25224.03|25186.03|25221.48|25183.48|25224.03|25186.03|25220.45|25182.45|10
1620994810000|2021-05-14 12:20:10|25220.8|25182.8|25209.9|25171.9|25220.85|25182.85|25209.9|25171.9|10
1620994820000|2021-05-14 12:20:20|25210.67|25172.67|25210.78|25172.78|25212.34|25174.34|25210.67|25172.67|10
1620994830000|2021-05-14 12:20:30|25211.2|25173.2|25210.11|25172.11|25211.5|25173.5|25209.44|25171.44|10
1620994840000|2021-05-14 12:20:40|25210.93|25172.93|25210.1|25172.1|25211.01|25173.01|25209.97|25171.97|9
1620994850000|2021-05-14 12:20:50|25210.26|25172.26|25204.69|25166.69|25210.26|25172.26|25204.69|25166.69|10
1620994860000|2021-05-14 12:21:00|25204.18|25166.18|25195.31|25157.31|25204.18|25166.18|25195.31|25157.31|10
1620994870000|2021-05-14 12:21:10|25194.59|25156.59|25189.8|25151.8|25194.59|25156.59|25189.59|25151.59|10
1620994880000|2021-05-14 12:21:20|25189.89|25151.89|25191.84|25153.84|25191.84|25153.84|25187.09|25149.09|10
1620994890000|2021-05-14 12:21:30|25193.29|25155.29|25198.75|25160.75|25198.75|25160.75|25193.1|25155.1|10
1620994900000|2021-05-14 12:21:40|25199.54|25161.54|25208.26|25170.26|25208.26|25170.26|25199.54|25161.54|10
1620994910000|2021-05-14 12:21:50|25209.56|25171.56|25210.47|25172.47|25210.68|25172.68|25207.84|25169.84|10
1620994920000|2021-05-14 12:22:00|25209.65|25171.65|25215.33|25177.33|25215.68|25177.68|25209.65|25171.65|10
1620994930000|2021-05-14 12:22:10|25215.64|25177.64|25207.92|25169.92|25215.64|25177.64|25207.92|25169.92|10
1620994940000|2021-05-14 12:22:20|25208.71|25170.71|25207.85|25169.85|25208.72|25170.72|25206.43|25168.43|10
1620994950000|2021-05-14 12:22:30|25207.09|25169.09|25214.53|25176.53|25214.53|25176.53|25206.53|25168.53|10
1620994960000|2021-05-14 12:22:40|25216.22|25178.22|25218.83|25180.83|25218.83|25180.83|25215.29|25177.29|10
1620994970000|2021-05-14 12:22:50|25217.82|25179.82|25208.15|25170.15|25217.82|25179.82|25208.15|25170.15|10
1620994980000|2021-05-14 12:23:00|25205.81|25167.81|25205.08|25167.08|25205.92|25167.92|25204.34|25166.34|9
1620994990000|2021-05-14 12:23:10|25204.55|25166.55|25198.15|25160.15|25204.55|25166.55|25198.15|25160.15|10
1620995000000|2021-05-14 12:23:20|25198.5|25160.5|25191.72|25153.72|25198.5|25160.5|25191.23|25153.23|10
1620995010000|2021-05-14 12:23:30|25191.48|25153.48|25190.96|25152.96|25192.83|25154.83|25190.73|25152.73|10
1620995020000|2021-05-14 12:23:40|25191.43|25153.43|25191.69|25153.69|25191.84|25153.84|25190.95|25152.95|10
1620995030000|2021-05-14 12:23:50|25190.65|25152.65|25193.9|25155.9|25194.07|25156.07|25190.65|25152.65|10
1620995040000|2021-05-14 12:24:00|25194.02|25156.02|25197.88|25159.88|25197.88|25159.88|25193.46|25155.46|10
1620995050000|2021-05-14 12:24:10|25197.8|25159.8|25189.14|25151.14|25198.36|25160.36|25189.14|25151.14|10
1620995060000|2021-05-14 12:24:20|25181.34|25143.34|25184.85|25146.85|25187.69|25149.69|25181.34|25143.34|10
1620995070000|2021-05-14 12:24:30|25181.22|25143.22|25174.35|25136.35|25181.22|25143.22|25174.35|25136.35|10
1620995080000|2021-05-14 12:24:40|25174.43|25136.43|25171.25|25133.25|25174.43|25136.43|25169.73|25131.73|10
1620995090000|2021-05-14 12:24:50|25171.4|25133.4|25163.01|25125.01|25171.4|25133.4|25163.01|25125.01|10
1620995100000|2021-05-14 12:25:00|25162.83|25124.83|25167.31|25129.31|25167.31|25129.31|25162.83|25124.83|10
1620995110000|2021-05-14 12:25:10|25169.45|25131.45|25170.92|25132.92|25170.92|25132.92|25168.56|25130.56|10
1620995120000|2021-05-14 12:25:20|25170.56|25132.56|25175.72|25137.72|25175.72|25137.72|25170.09|25132.09|10
1620995130000|2021-05-14 12:25:30|25175.41|25137.41|25186.67|25148.67|25186.67|25148.67|25175.29|25137.29|10
1620995140000|2021-05-14 12:25:40|25187.68|25149.68|25192.25|25154.25|25192.25|25154.25|25187.47|25149.47|10
1620995150000|2021-05-14 12:25:50|25195.22|25157.22|25198.43|25160.43|25199.31|25161.31|25195.22|25157.22|10
1620995160000|2021-05-14 12:26:00|25197.03|25159.03|25199.15|25161.15|25199.28|25161.28|25197.03|25159.03|10
1620995170000|2021-05-14 12:26:10|25198.75|25160.75|25199.77|25161.77|25200.47|25162.47|25198.75|25160.75|10
1620995180000|2021-05-14 12:26:20|25199.65|25161.65|25202.04|25164.04|25202.04|25164.04|25199.63|25161.63|10
1620995190000|2021-05-14 12:26:30|25202.55|25164.55|25203.6|25165.6|25203.96|25165.96|25202.17|25164.17|10
1620995200000|2021-05-14 12:26:40|25204.32|25166.32|25205.24|25167.24|25205.33|25167.33|25203.8|25165.8|10
1620995210000|2021-05-14 12:26:50|25205.18|25167.18|25207.9|25169.9|25207.9|25169.9|25204.59|25166.59|10
1620995220000|2021-05-14 12:27:00|25207.12|25169.12|25207.41|25169.41|25208.01|25170.01|25207.06|25169.06|10
1620995230000|2021-05-14 12:27:10|25207.37|25169.37|25207.66|25169.66|25207.78|25169.78|25205.54|25167.54|10
1620995240000|2021-05-14 12:27:20|25207.4|25169.4|25208.23|25170.23|25208.23|25170.23|25205.59|25167.59|10
1620995250000|2021-05-14 12:27:30|25207.83|25169.83|25209.67|25171.67|25209.67|25171.67|25207.83|25169.83|10
1620995260000|2021-05-14 12:27:40|25209.17|25171.17|25213.47|25175.47|25213.47|25175.47|25209.17|25171.17|10
1620995270000|2021-05-14 12:27:50|25213.99|25175.99|25224.14|25186.14|25224.14|25186.14|25213.99|25175.99|10
1620995280000|2021-05-14 12:28:00|25224.78|25186.78|25231.32|25193.32|25231.32|25193.32|25224.78|25186.78|10
1620995290000|2021-05-14 12:28:10|25232.94|25194.94|25244.69|25206.69|25244.69|25206.69|25232.94|25194.94|10
1620995300000|2021-05-14 12:28:20|25245.23|25207.23|25248.71|25210.71|25249.49|25211.49|25245.23|25207.23|10
1620995310000|2021-05-14 12:28:30|25248.12|25210.12|25246.08|25208.08|25248.12|25210.12|25245.17|25207.17|10
1620995320000|2021-05-14 12:28:40|25246.45|25208.45|25247.76|25209.76|25248.34|25210.34|25246.36|25208.36|10
1620995330000|2021-05-14 12:28:50|25246.63|25208.63|25236.22|25198.22|25246.63|25208.63|25236.22|25198.22|10
1620995340000|2021-05-14 12:29:00|25237.5|25199.5|25230.01|25192.01|25237.5|25199.5|25229.29|25191.29|10
1620995350000|2021-05-14 12:29:10|25229.55|25191.55|25233.17|25195.17|25235.18|25197.18|25227.53|25189.53|10
1620995360000|2021-05-14 12:29:20|25233.43|25195.43|25229.26|25191.26|25233.81|25195.81|25229.26|25191.26|10
1620995370000|2021-05-14 12:29:30|25228.2|25190.2|25221.09|25183.09|25228.2|25190.2|25219.51|25181.51|9
1620995380000|2021-05-14 12:29:40|25220.3|25182.3|25218.3|25180.3|25220.3|25182.3|25217.34|25179.34|10
1620995390000|2021-05-14 12:29:50|25218.42|25180.42|25221.26|25183.26|25221.3|25183.3|25218.42|25180.42|9
1620995400000|2021-05-14 12:30:00|25222.78|25184.78|25226.91|25188.91|25226.91|25188.91|25222.36|25184.36|10
1620995410000|2021-05-14 12:30:10|25229.27|25191.27|25243.34|25205.34|25243.34|25205.34|25229.27|25191.27|10
1620995420000|2021-05-14 12:30:20|25245.08|25207.08|25251.82|25213.82|25251.82|25213.82|25244.99|25206.99|10
1620995430000|2021-05-14 12:30:30|25253.41|25215.41|25266.64|25228.64|25266.64|25228.64|25253.41|25215.41|10
1620995440000|2021-05-14 12:30:40|25267.14|25229.14|25277.5|25239.5|25277.5|25239.5|25267.14|25229.14|10
1620995450000|2021-05-14 12:30:50|25277.79|25239.79|25277.22|25239.22|25277.9|25239.9|25274.83|25236.83|10
1620995460000|2021-05-14 12:31:00|25277.21|25239.21|25286.22|25248.22|25286.22|25248.22|25276.1|25238.1|10
1620995470000|2021-05-14 12:31:10|25288.85|25250.85|25291.12|25253.12|25293.19|25255.19|25288.15|25250.15|10
1620995480000|2021-05-14 12:31:20|25292.63|25254.63|25291.34|25253.34|25292.63|25254.63|25289.96|25251.96|10
1620995490000|2021-05-14 12:31:30|25291.4|25253.4|25291.16|25253.16|25291.81|25253.81|25290.78|25252.78|10
1620995500000|2021-05-14 12:31:40|25291.46|25253.46|25295.18|25257.18|25295.18|25257.18|25291.46|25253.46|10
1620995510000|2021-05-14 12:31:50|25296|25258|25301.22|25263.22|25302.23|25264.23|25296|25258|10
1620995520000|2021-05-14 12:32:00|25304.82|25266.82|25309.4|25271.4|25309.4|25271.4|25304.78|25266.78|10
1620995530000|2021-05-14 12:32:10|25310.98|25272.98|25325.89|25287.89|25325.89|25287.89|25310.98|25272.98|9
1620995540000|2021-05-14 12:32:20|25326.84|25288.84|25331.4|25293.4|25332.64|25294.64|25326.84|25288.84|10
1620995550000|2021-05-14 12:32:30|25332.38|25294.38|25332.51|25294.51|25332.89|25294.89|25332.29|25294.29|10
1620995560000|2021-05-14 12:32:40|25332.74|25294.74|25333.64|25295.64|25334.05|25296.05|25332.04|25294.04|10
1620995570000|2021-05-14 12:32:50|25332.92|25294.92|25329.92|25291.92|25333.16|25295.16|25328.21|25290.21|10
1620995580000|2021-05-14 12:33:00|25329.38|25291.38|25330.17|25292.17|25330.91|25292.91|25327.11|25289.11|10
1620995590000|2021-05-14 12:33:10|25327.82|25289.82|25317.62|25279.62|25327.82|25289.82|25317.62|25279.62|10
1620995600000|2021-05-14 12:33:20|25315.74|25277.74|25301.49|25263.49|25315.74|25277.74|25301.49|25263.49|10
1620995610000|2021-05-14 12:33:30|25300.54|25262.54|25299.27|25261.27|25300.54|25262.54|25296.36|25258.36|10
1620995620000|2021-05-14 12:33:40|25300.22|25262.22|25300.77|25262.77|25301.63|25263.63|25298.77|25260.77|9
1620995630000|2021-05-14 12:33:50|25300.03|25262.03|25310.13|25272.13|25310.13|25272.13|25300.03|25262.03|10
1620995640000|2021-05-14 12:34:00|25310.62|25272.62|25318.18|25280.18|25318.18|25280.18|25310.62|25272.62|10
1620995650000|2021-05-14 12:34:10|25319.47|25281.47|25323.9|25285.9|25323.9|25285.9|25319.47|25281.47|10
1620995660000|2021-05-14 12:34:20|25323.1|25285.1|25330.18|25292.18|25330.18|25292.18|25323.1|25285.1|9
1620995670000|2021-05-14 12:34:30|25331.39|25293.39|25333.67|25295.67|25333.67|25295.67|25331.37|25293.37|10
1620995680000|2021-05-14 12:34:40|25333.36|25295.36|25332.4|25294.4|25333.36|25295.36|25329.85|25291.85|10
1620995690000|2021-05-14 12:34:50|25333.51|25295.51|25336.42|25298.42|25336.42|25298.42|25333.47|25295.47|10
1620995700000|2021-05-14 12:35:00|25341.12|25303.12|25339.68|25301.68|25342.01|25304.01|25339.61|25301.61|10
1620995710000|2021-05-14 12:35:10|25339.37|25301.37|25335.06|25297.06|25339.37|25301.37|25335.06|25297.06|10
1620995720000|2021-05-14 12:35:20|25335.5|25297.5|25336.95|25298.95|25337.35|25299.35|25332.58|25294.58|10
1620995730000|2021-05-14 12:35:30|25337.75|25299.75|25336.99|25298.99|25338.39|25300.39|25336.92|25298.92|10
1620995740000|2021-05-14 12:35:40|25337.73|25299.73|25337.1|25299.1|25338.84|25300.84|25336.7|25298.7|10
1620995750000|2021-05-14 12:35:50|25336.52|25298.52|25335.42|25297.42|25336.52|25298.52|25335.38|25297.38|10
1620995760000|2021-05-14 12:36:00|25335.57|25297.57|25329.93|25291.93|25336.46|25298.46|25329.93|25291.93|10
1620995770000|2021-05-14 12:36:10|25327.38|25289.38|25316.68|25278.68|25327.38|25289.38|25316.4|25278.4|10
1620995780000|2021-05-14 12:36:20|25316.08|25278.08|25305.82|25267.82|25316.08|25278.08|25305.82|25267.82|10
1620995790000|2021-05-14 12:36:30|25305.78|25267.78|25303.37|25265.37|25305.78|25267.78|25302.23|25264.23|10
1620995800000|2021-05-14 12:36:40|25303.2|25265.2|25302.67|25264.67|25306.34|25268.34|25302.67|25264.67|10
1620995810000|2021-05-14 12:36:50|25302.46|25264.46|25303.91|25265.91|25305.03|25267.03|25302.46|25264.46|10
1620995820000|2021-05-14 12:37:00|25304|25266|25309.65|25271.65|25309.65|25271.65|25303.39|25265.39|10
1620995830000|2021-05-14 12:37:10|25310.67|25272.67|25313.54|25275.54|25315.59|25277.59|25310.67|25272.67|10
1620995840000|2021-05-14 12:37:20|25313.51|25275.51|25318.11|25280.11|25318.11|25280.11|25313.02|25275.02|10
1620995850000|2021-05-14 12:37:30|25318.08|25280.08|25320.47|25282.47|25321|25283|25318.08|25280.08|10
1620995860000|2021-05-14 12:37:40|25320.6|25282.6|25316.77|25278.77|25321.5|25283.5|25316.77|25278.77|10
1620995870000|2021-05-14 12:37:50|25316.26|25278.26|25316.47|25278.47|25316.47|25278.47|25314.7|25276.7|10
1620995880000|2021-05-14 12:38:00|25316.8|25278.8|25312.07|25274.07|25316.8|25278.8|25312.07|25274.07|10
1620995890000|2021-05-14 12:38:10|25304.18|25266.18|25306.09|25268.09|25307.54|25269.54|25300.81|25262.81|10
1620995900000|2021-05-14 12:38:20|25304.8|25266.8|25298.74|25260.74|25304.8|25266.8|25298.74|25260.74|10
1620995910000|2021-05-14 12:38:30|25296.62|25258.62|25284.58|25246.58|25296.68|25258.68|25284.58|25246.58|10
1620995920000|2021-05-14 12:38:40|25282.89|25244.89|25276.74|25238.74|25282.89|25244.89|25276.74|25238.74|10
1620995930000|2021-05-14 12:38:50|25276.28|25238.28|25287.59|25249.59|25287.59|25249.59|25275.52|25237.52|10
1620995940000|2021-05-14 12:39:00|25289.65|25251.65|25292.82|25254.82|25292.82|25254.82|25289.65|25251.65|10
1620995950000|2021-05-14 12:39:10|25293.46|25255.46|25298.93|25260.93|25299.37|25261.37|25293.46|25255.46|10
1620995960000|2021-05-14 12:39:20|25300.37|25262.37|25301.33|25263.33|25301.84|25263.84|25299.51|25261.51|10
1620995970000|2021-05-14 12:39:30|25302.9|25264.9|25296.06|25258.06|25303.24|25265.24|25296.06|25258.06|10
1620995980000|2021-05-14 12:39:40|25295.72|25257.72|25296.02|25258.02|25296.67|25258.67|25295.45|25257.45|10
1620995990000|2021-05-14 12:39:50|25297.32|25259.32|25295.97|25257.97|25297.95|25259.95|25295.97|25257.97|10
1620996000000|2021-05-14 12:40:00|25296.37|25258.37|25299.6|25261.6|25299.6|25261.6|25295.48|25257.48|10
1620996010000|2021-05-14 12:40:10|25300.78|25262.78|25303.16|25265.16|25303.16|25265.16|25299.66|25261.66|10
1620996020000|2021-05-14 12:40:20|25303.49|25265.49|25305.06|25267.06|25307.02|25269.02|25303.49|25265.49|9
1620996030000|2021-05-14 12:40:30|25303.53|25265.53|25297.14|25259.14|25303.53|25265.53|25296.07|25258.07|10
1620996040000|2021-05-14 12:40:40|25296.95|25258.95|25291.45|25253.45|25298.83|25260.83|25291.45|25253.45|10
1620996050000|2021-05-14 12:40:50|25290.99|25252.99|25290.89|25252.89|25290.99|25252.99|25287.63|25249.63|10
1620996060000|2021-05-14 12:41:00|25292.9|25254.9|25299.1|25261.1|25299.1|25261.1|25292.64|25254.64|10
1620996070000|2021-05-14 12:41:10|25300.68|25262.68|25304.38|25266.38|25304.38|25266.38|25300.68|25262.68|10
1620996080000|2021-05-14 12:41:20|25304.85|25266.85|25311.09|25273.09|25311.53|25273.53|25304.85|25266.85|10
1620996090000|2021-05-14 12:41:30|25312.25|25274.25|25320.54|25282.54|25320.54|25282.54|25312.25|25274.25|10
1620996100000|2021-05-14 12:41:40|25320.22|25282.22|25324.81|25286.81|25324.81|25286.81|25320.22|25282.22|10
1620996110000|2021-05-14 12:41:50|25327.23|25289.23|25334.79|25296.79|25334.85|25296.85|25326.35|25288.35|10
1620996120000|2021-05-14 12:42:00|25334.27|25296.27|25334.23|25296.23|25335.47|25297.47|25332.96|25294.96|10
1620996130000|2021-05-14 12:42:10|25333.96|25295.96|25329.26|25291.26|25333.96|25295.96|25329.18|25291.18|10
1620996140000|2021-05-14 12:42:20|25327.48|25289.48|25323.48|25285.48|25327.48|25289.48|25323.31|25285.31|9
1620996150000|2021-05-14 12:42:30|25323.33|25285.33|25321.3|25283.3|25323.33|25285.33|25321.3|25283.3|9
1620996160000|2021-05-14 12:42:40|25321.16|25283.16|25321.12|25283.12|25322.02|25284.02|25320.91|25282.91|10
1620996170000|2021-05-14 12:42:50|25320.46|25282.46|25320.37|25282.37|25321.31|25283.31|25319.48|25281.48|10
1620996180000|2021-05-14 12:43:00|25320.74|25282.74|25315.86|25277.86|25320.91|25282.91|25315.86|25277.86|10
1620996190000|2021-05-14 12:43:10|25316.86|25278.86|25317.55|25279.55|25317.62|25279.62|25315.94|25277.94|10
1620996200000|2021-05-14 12:43:20|25316.46|25278.46|25316.35|25278.35|25316.73|25278.73|25315.34|25277.34|10
1620996210000|2021-05-14 12:43:30|25316.55|25278.55|25316.15|25278.15|25317.02|25279.02|25315.25|25277.25|10
1620996220000|2021-05-14 12:43:40|25315.76|25277.76|25315.38|25277.38|25316.26|25278.26|25315.33|25277.33|10
1620996230000|2021-05-14 12:43:50|25315.62|25277.62|25318.82|25280.82|25319.78|25281.78|25315.62|25277.62|10
1620996240000|2021-05-14 12:44:00|25317.91|25279.91|25308.3|25270.3|25317.91|25279.91|25308.3|25270.3|10
1620996250000|2021-05-14 12:44:10|25306.53|25268.53|25298.88|25260.88|25306.53|25268.53|25298.88|25260.88|10
1620996260000|2021-05-14 12:44:20|25298.49|25260.49|25300.28|25262.28|25301.95|25263.95|25298.49|25260.49|10
1620996270000|2021-05-14 12:44:30|25300.89|25262.89|25299.04|25261.04|25301.6|25263.6|25299.04|25261.04|10
1620996280000|2021-05-14 12:44:40|25298.75|25260.75|25294.61|25256.61|25298.88|25260.88|25294.61|25256.61|10
1620996290000|2021-05-14 12:44:50|25294.58|25256.58|25293.84|25255.84|25294.58|25256.58|25291.57|25253.57|10
1620996300000|2021-05-14 12:45:00|25294.2|25256.2|25305.23|25267.23|25305.23|25267.23|25294.2|25256.2|10
1620996310000|2021-05-14 12:45:10|25307.47|25269.47|25325.83|25287.83|25325.83|25287.83|25307.47|25269.47|10
1620996320000|2021-05-14 12:45:20|25333.95|25295.95|25352.2|25314.2|25352.2|25314.2|25333.95|25295.95|10
1620996330000|2021-05-14 12:45:30|25352.36|25314.36|25368.35|25330.35|25368.35|25330.35|25352.25|25314.25|10
1620996340000|2021-05-14 12:45:40|25367.82|25329.82|25368.43|25330.43|25368.43|25330.43|25367.02|25329.02|9
1620996350000|2021-05-14 12:45:50|25368.48|25330.48|25367.88|25329.88|25371.47|25333.47|25366.77|25328.77|10
1620996360000|2021-05-14 12:46:00|25367.18|25329.18|25371.4|25333.4|25371.4|25333.4|25367.18|25329.18|10
1620996370000|2021-05-14 12:46:10|25372.46|25334.46|25373.52|25335.52|25374.3|25336.3|25372.46|25334.46|10
1620996380000|2021-05-14 12:46:20|25372.53|25334.53|25369.65|25331.65|25372.53|25334.53|25369.65|25331.65|10
1620996390000|2021-05-14 12:46:30|25367.47|25329.47|25366.26|25328.26|25367.68|25329.68|25366.26|25328.26|10
1620996400000|2021-05-14 12:46:40|25365.53|25327.53|25358.71|25320.71|25365.53|25327.53|25358.69|25320.69|10
1620996410000|2021-05-14 12:46:50|25357.56|25319.56|25351.51|25313.51|25357.56|25319.56|25351.51|25313.51|10
1620996420000|2021-05-14 12:47:00|25352.31|25314.31|25344.31|25306.31|25352.31|25314.31|25344.31|25306.31|10
1620996430000|2021-05-14 12:47:10|25339.06|25301.06|25322.42|25284.42|25339.06|25301.06|25322.42|25284.42|10
1620996440000|2021-05-14 12:47:20|25321.94|25283.94|25318.96|25280.96|25321.94|25283.94|25318.04|25280.04|10
1620996450000|2021-05-14 12:47:30|25319.36|25281.36|25317.86|25279.86|25321.61|25283.61|25317.86|25279.86|9
1620996460000|2021-05-14 12:47:40|25315.93|25277.93|25309.59|25271.59|25315.93|25277.93|25309.46|25271.46|9
1620996470000|2021-05-14 12:47:50|25309.03|25271.03|25304.68|25266.68|25309.03|25271.03|25304.4|25266.4|10
1620996480000|2021-05-14 12:48:00|25304.31|25266.31|25304.03|25266.03|25304.97|25266.97|25303.59|25265.59|10
1620996490000|2021-05-14 12:48:10|25305.14|25267.14|25303.44|25265.44|25306.39|25268.39|25303.44|25265.44|10
1620996500000|2021-05-14 12:48:20|25301.26|25263.26|25287.72|25249.72|25301.26|25263.26|25287.72|25249.72|10
1620996510000|2021-05-14 12:48:30|25286.54|25248.54|25282.02|25244.02|25286.54|25248.54|25282.02|25244.02|10
1620996520000|2021-05-14 12:48:40|25280.58|25242.58|25277.53|25239.53|25280.58|25242.58|25276.01|25238.01|10
1620996530000|2021-05-14 12:48:50|25275.49|25237.49|25264.77|25226.77|25275.49|25237.49|25264.6|25226.6|10
1620996540000|2021-05-14 12:49:00|25265.23|25227.23|25260.08|25222.08|25265.69|25227.69|25260.08|25222.08|10
1620996550000|2021-05-14 12:49:10|25258.76|25220.76|25255.9|25217.9|25258.76|25220.76|25255.22|25217.22|10
1620996560000|2021-05-14 12:49:20|25254.83|25216.83|25245.03|25207.03|25254.93|25216.93|25244.76|25206.76|10
1620996570000|2021-05-14 12:49:30|25244.93|25206.93|25234.92|25196.92|25244.93|25206.93|25234.92|25196.92|10
1620996580000|2021-05-14 12:49:40|25234.97|25196.97|25233.11|25195.11|25235.28|25197.28|25233.11|25195.11|9
1620996590000|2021-05-14 12:49:50|25232.88|25194.88|25223.21|25185.21|25232.88|25194.88|25223.21|25185.21|10
1620996600000|2021-05-14 12:50:00|25221.77|25183.77|25220.49|25182.49|25222.18|25184.18|25219.63|25181.63|10
1620996610000|2021-05-14 12:50:10|25221.4|25183.4|25222.61|25184.61|25223.29|25185.29|25220.54|25182.54|10
1620996620000|2021-05-14 12:50:20|25222.28|25184.28|25229.93|25191.93|25229.93|25191.93|25222.28|25184.28|9
1620996630000|2021-05-14 12:50:30|25232.49|25194.49|25237.49|25199.49|25237.49|25199.49|25232.18|25194.18|10
1620996640000|2021-05-14 12:50:40|25239.99|25201.99|25244.38|25206.38|25244.38|25206.38|25239.99|25201.99|10
1620996650000|2021-05-14 12:50:50|25243.73|25205.73|25240.28|25202.28|25243.73|25205.73|25240.09|25202.09|10
1620996660000|2021-05-14 12:51:00|25239.72|25201.72|25235.38|25197.38|25239.72|25201.72|25234|25196|10
1620996670000|2021-05-14 12:51:10|25233.96|25195.96|25232.63|25194.63|25235.26|25197.26|25232.55|25194.55|10
1620996680000|2021-05-14 12:51:20|25232.39|25194.39|25238.97|25200.97|25238.97|25200.97|25232.39|25194.39|10
1620996690000|2021-05-14 12:51:30|25239.98|25201.98|25260.62|25222.62|25260.62|25222.62|25239.98|25201.98|10
1620996700000|2021-05-14 12:51:40|25266.87|25228.87|25267.33|25229.33|25267.66|25229.66|25264.79|25226.79|10
1620996710000|2021-05-14 12:51:50|25266.24|25228.24|25263.72|25225.72|25266.26|25228.26|25263.72|25225.72|10
1620996720000|2021-05-14 12:52:00|25264|25226|25267.7|25229.7|25267.83|25229.83|25263.64|25225.64|10
1620996730000|2021-05-14 12:52:10|25267.21|25229.21|25272.91|25234.91|25272.91|25234.91|25267.21|25229.21|10
1620996740000|2021-05-14 12:52:20|25273.43|25235.43|25280.02|25242.02|25280.02|25242.02|25273.43|25235.43|10
1620996750000|2021-05-14 12:52:30|25282.75|25244.75|25289.77|25251.77|25289.77|25251.77|25282.35|25244.35|10
1620996760000|2021-05-14 12:52:40|25290.96|25252.96|25285.56|25247.56|25293.55|25255.55|25285.56|25247.56|10
1620996770000|2021-05-14 12:52:50|25285.31|25247.31|25277.62|25239.62|25285.31|25247.31|25277.28|25239.28|10
1620996780000|2021-05-14 12:53:00|25277.1|25239.1|25265.54|25227.54|25277.1|25239.1|25264.11|25226.11|10
1620996790000|2021-05-14 12:53:10|25264.69|25226.69|25257.39|25219.39|25265.29|25227.29|25257.39|25219.39|10
1620996800000|2021-05-14 12:53:20|25255.24|25217.24|25251.86|25213.86|25255.24|25217.24|25251.83|25213.83|10
1620996810000|2021-05-14 12:53:30|25251.4|25213.4|25256.59|25218.59|25256.59|25218.59|25251.4|25213.4|10
1620996820000|2021-05-14 12:53:40|25256.95|25218.95|25266.44|25228.44|25266.44|25228.44|25256.95|25218.95|10
1620996830000|2021-05-14 12:53:50|25270.97|25232.97|25290.72|25252.72|25290.72|25252.72|25270.97|25232.97|10
1620996840000|2021-05-14 12:54:00|25291.83|25253.83|25302.04|25264.04|25302.89|25264.89|25291.83|25253.83|10
1620996850000|2021-05-14 12:54:10|25299.79|25261.79|25301.49|25263.49|25301.49|25263.49|25298.52|25260.52|10
1620996860000|2021-05-14 12:54:20|25299.71|25261.71|25302.88|25264.88|25302.88|25264.88|25299.38|25261.38|10
1620996870000|2021-05-14 12:54:30|25304.99|25266.99|25313.94|25275.94|25313.94|25275.94|25304.99|25266.99|10
1620996880000|2021-05-14 12:54:40|25313.9|25275.9|25321.59|25283.59|25322.14|25284.14|25313.9|25275.9|10
1620996890000|2021-05-14 12:54:50|25323.68|25285.68|25330.61|25292.61|25330.61|25292.61|25323.68|25285.68|10
1620996900000|2021-05-14 12:55:00|25330.03|25292.03|25329.53|25291.53|25330.08|25292.08|25329.03|25291.03|10
1620996910000|2021-05-14 12:55:10|25326.4|25288.4|25330.44|25292.44|25330.44|25292.44|25326.4|25288.4|10
1620996920000|2021-05-14 12:55:20|25331.89|25293.89|25336.85|25298.85|25337.29|25299.29|25331.89|25293.89|10
1620996930000|2021-05-14 12:55:30|25336.07|25298.07|25342.01|25304.01|25342.28|25304.28|25336.02|25298.02|10
1620996940000|2021-05-14 12:55:40|25341.74|25303.74|25350.45|25312.45|25350.45|25312.45|25341.74|25303.74|10
1620996950000|2021-05-14 12:55:50|25349.57|25311.57|25357.22|25319.22|25357.22|25319.22|25348.95|25310.95|10
1620996960000|2021-05-14 12:56:00|25357.6|25319.6|25351.7|25313.7|25357.6|25319.6|25351.7|25313.7|10
1620996970000|2021-05-14 12:56:10|25350.85|25312.85|25347.92|25309.92|25350.85|25312.85|25345.96|25307.96|10
1620996980000|2021-05-14 12:56:20|25348.43|25310.43|25351.87|25313.87|25352.55|25314.55|25348.43|25310.43|10
1620996990000|2021-05-14 12:56:30|25350.79|25312.79|25353.28|25315.28|25354.07|25316.07|25350.79|25312.79|10
1620997000000|2021-05-14 12:56:40|25352.61|25314.61|25345.48|25307.48|25352.61|25314.61|25345.17|25307.17|10
1620997010000|2021-05-14 12:56:50|25343.18|25305.18|25329.11|25291.11|25343.48|25305.48|25328.25|25290.25|10
1620997020000|2021-05-14 12:57:00|25327.1|25289.1|25318.95|25280.95|25327.28|25289.28|25318.95|25280.95|10
1620997030000|2021-05-14 12:57:10|25318.14|25280.14|25311.7|25273.7|25318.14|25280.14|25311.44|25273.44|10
1620997040000|2021-05-14 12:57:20|25309.75|25271.75|25305.66|25267.66|25310.46|25272.46|25305.43|25267.43|10
1620997050000|2021-05-14 12:57:30|25306.37|25268.37|25302.57|25264.57|25306.37|25268.37|25301.57|25263.57|10
1620997060000|2021-05-14 12:57:40|25301.15|25263.15|25298.14|25260.14|25301.23|25263.23|25298.14|25260.14|10
1620997070000|2021-05-14 12:57:50|25298.41|25260.41|25296.22|25258.22|25298.51|25260.51|25295.14|25257.14|10
1620997080000|2021-05-14 12:58:00|25295.84|25257.84|25303.16|25265.16|25303.16|25265.16|25295.84|25257.84|10
1620997090000|2021-05-14 12:58:10|25306.42|25268.42|25326.02|25288.02|25326.15|25288.15|25306.42|25268.42|10
1620997100000|2021-05-14 12:58:20|25328.42|25290.42|25342.08|25304.08|25342.08|25304.08|25328.42|25290.42|10
1620997110000|2021-05-14 12:58:30|25342.16|25304.16|25339.75|25301.75|25342.16|25304.16|25339.75|25301.75|10
1620997120000|2021-05-14 12:58:40|25339.27|25301.27|25341.11|25303.11|25341.94|25303.94|25338.32|25300.32|10
1620997130000|2021-05-14 12:58:50|25341.14|25303.14|25345.15|25307.15|25345.15|25307.15|25339.74|25301.74|10
1620997140000|2021-05-14 12:59:00|25346.91|25308.91|25352.2|25314.2|25352.2|25314.2|25345.88|25307.88|9
1620997150000|2021-05-14 12:59:10|25352.98|25314.98|25354.86|25316.86|25355.7|25317.7|25352.98|25314.98|10
1620997160000|2021-05-14 12:59:20|25356.55|25318.55|25373.16|25335.16|25373.16|25335.16|25356.55|25318.55|10
1620997170000|2021-05-14 12:59:30|25376.22|25338.22|25380.01|25342.01|25380.01|25342.01|25376.22|25338.22|10
1620997180000|2021-05-14 12:59:40|25379.84|25341.84|25383.75|25345.75|25383.75|25345.75|25379.74|25341.74|10
1620997190000|2021-05-14 12:59:50|25383.57|25345.57|25381.71|25343.71|25386.91|25348.91|25381.71|25343.71|10
1620997200000|2021-05-14 13:00:00|25381.54|25343.54|25382.4|25344.4|25382.4|25344.4|25380.19|25342.19|10
1620997210000|2021-05-14 13:00:10|25382.85|25344.85|25378.88|25340.88|25384.07|25346.07|25378.88|25340.88|10
1620997220000|2021-05-14 13:00:20|25380.89|25342.89|25378.55|25340.55|25383.36|25345.36|25378.1|25340.1|10
1620997230000|2021-05-14 13:00:30|25378.99|25340.99|25384.45|25346.45|25384.45|25346.45|25377.69|25339.69|10
1620997240000|2021-05-14 13:00:40|25385.67|25347.67|25387.29|25349.29|25387.99|25349.99|25385.46|25347.46|10
1620997250000|2021-05-14 13:00:50|25386.47|25348.47|25373.23|25335.23|25386.47|25348.47|25373.23|25335.23|10
1620997260000|2021-05-14 13:01:00|25373.83|25335.83|25361.97|25323.97|25374.07|25336.07|25361.97|25323.97|10
1620997270000|2021-05-14 13:01:10|25361.39|25323.39|25360.82|25322.82|25361.68|25323.68|25359.27|25321.27|9
1620997280000|2021-05-14 13:01:20|25360.74|25322.74|25358.86|25320.86|25360.74|25322.74|25357.58|25319.58|10
1620997290000|2021-05-14 13:01:30|25358.64|25320.64|25355.66|25317.66|25359.76|25321.76|25354.99|25316.99|10
1620997300000|2021-05-14 13:01:40|25354.75|25316.75|25349.63|25311.63|25354.75|25316.75|25349.63|25311.63|10
1620997310000|2021-05-14 13:01:50|25347.72|25309.72|25343.05|25305.05|25347.72|25309.72|25343.05|25305.05|10
1620997320000|2021-05-14 13:02:00|25344.28|25306.28|25342.87|25304.87|25344.28|25306.28|25341.97|25303.97|10
1620997330000|2021-05-14 13:02:10|25344.1|25306.1|25338.73|25300.73|25345.22|25307.22|25336.94|25298.94|10
1620997340000|2021-05-14 13:02:20|25339.64|25301.64|25335.35|25297.35|25339.64|25301.64|25335.13|25297.13|10
1620997350000|2021-05-14 13:02:30|25335.29|25297.29|25329.9|25291.9|25335.29|25297.29|25329.9|25291.9|10
1620997360000|2021-05-14 13:02:40|25328.16|25290.16|25323.84|25285.84|25328.16|25290.16|25323.84|25285.84|10
1620997370000|2021-05-14 13:02:50|25323.13|25285.13|25317.91|25279.91|25323.57|25285.57|25317.49|25279.49|10
1620997380000|2021-05-14 13:03:00|25317.57|25279.57|25316.53|25278.53|25317.57|25279.57|25315.38|25277.38|10
1620997390000|2021-05-14 13:03:10|25315.71|25277.71|25317.12|25279.12|25318.25|25280.25|25315.71|25277.71|10
1620997400000|2021-05-14 13:03:20|25317.08|25279.08|25312.19|25274.19|25317.08|25279.08|25311.77|25273.77|10
1620997410000|2021-05-14 13:03:30|25311.46|25273.46|25307.06|25269.06|25311.46|25273.46|25307.06|25269.06|10
1620997420000|2021-05-14 13:03:40|25307.55|25269.55|25304.86|25266.86|25307.55|25269.55|25304.86|25266.86|10
1620997430000|2021-05-14 13:03:50|25302.89|25264.89|25286.87|25248.87|25302.89|25264.89|25286.48|25248.48|10
1620997440000|2021-05-14 13:04:00|25286.85|25248.85|25281.02|25243.02|25287.03|25249.03|25281.02|25243.02|10
1620997450000|2021-05-14 13:04:10|25279.28|25241.28|25283.06|25245.06|25283.06|25245.06|25278.6|25240.6|10
1620997460000|2021-05-14 13:04:20|25283.22|25245.22|25292.17|25254.17|25292.17|25254.17|25283.22|25245.22|10
1620997470000|2021-05-14 13:04:30|25293.63|25255.63|25301.95|25263.95|25301.95|25263.95|25293.12|25255.12|10
1620997480000|2021-05-14 13:04:40|25301.58|25263.58|25303.32|25265.32|25303.74|25265.74|25301.58|25263.58|10
1620997490000|2021-05-14 13:04:50|25303.2|25265.2|25309.77|25271.77|25310.08|25272.08|25303.2|25265.2|10
1620997500000|2021-05-14 13:05:00|25309.73|25271.73|25309.52|25271.52|25310.12|25272.12|25308.58|25270.58|9
1620997510000|2021-05-14 13:05:10|25309.47|25271.47|25312.98|25274.98|25312.98|25274.98|25309.47|25271.47|10
1620997520000|2021-05-14 13:05:20|25312.64|25274.64|25313.18|25275.18|25313.86|25275.86|25312.64|25274.64|10
1620997530000|2021-05-14 13:05:30|25313.2|25275.2|25310.86|25272.86|25313.49|25275.49|25310.86|25272.86|10
1620997540000|2021-05-14 13:05:40|25310.32|25272.32|25298.74|25260.74|25310.32|25272.32|25298.74|25260.74|10
1620997550000|2021-05-14 13:05:50|25297.63|25259.63|25290.86|25252.86|25297.63|25259.63|25290.86|25252.86|10
1620997560000|2021-05-14 13:06:00|25290.9|25252.9|25289.6|25251.6|25290.9|25252.9|25289.6|25251.6|10
1620997570000|2021-05-14 13:06:10|25290.07|25252.07|25287.94|25249.94|25290.07|25252.07|25287.94|25249.94|10
1620997580000|2021-05-14 13:06:20|25287.74|25249.74|25275.73|25237.73|25287.74|25249.74|25275.73|25237.73|10
1620997590000|2021-05-14 13:06:30|25274.49|25236.49|25265.22|25227.22|25274.49|25236.49|25265.22|25227.22|10
1620997600000|2021-05-14 13:06:40|25265.06|25227.06|25253.67|25215.67|25265.06|25227.06|25253.67|25215.67|10
1620997610000|2021-05-14 13:06:50|25253.9|25215.9|25257.67|25219.67|25257.72|25219.72|25253.38|25215.38|10
1620997620000|2021-05-14 13:07:00|25257.43|25219.43|25265.28|25227.28|25265.28|25227.28|25257.43|25219.43|10
1620997630000|2021-05-14 13:07:10|25265.14|25227.14|25268.59|25230.59|25268.59|25230.59|25264.62|25226.62|10
1620997640000|2021-05-14 13:07:20|25267.21|25229.21|25273.79|25235.79|25273.79|25235.79|25266.75|25228.75|10
1620997650000|2021-05-14 13:07:30|25273.23|25235.23|25270.32|25232.32|25273.23|25235.23|25270.09|25232.09|10
1620997660000|2021-05-14 13:07:40|25269.79|25231.79|25262.4|25224.4|25269.95|25231.95|25262.4|25224.4|10
1620997670000|2021-05-14 13:07:50|25262.53|25224.53|25264.93|25226.93|25265.54|25227.54|25262.02|25224.02|10
1620997680000|2021-05-14 13:08:00|25267.12|25229.12|25266.31|25228.31|25267.72|25229.72|25266.22|25228.22|10
1620997690000|2021-05-14 13:08:10|25266.92|25228.92|25264.1|25226.1|25266.92|25228.92|25264.1|25226.1|10
1620997700000|2021-05-14 13:08:20|25263.66|25225.66|25261.19|25223.19|25263.66|25225.66|25260.97|25222.97|10
1620997710000|2021-05-14 13:08:30|25260.35|25222.35|25254.12|25216.12|25260.35|25222.35|25253.97|25215.97|10
1620997720000|2021-05-14 13:08:40|25254.06|25216.06|25252.32|25214.32|25254.87|25216.87|25252.1|25214.1|10
1620997730000|2021-05-14 13:08:50|25252.2|25214.2|25250.23|25212.23|25253.93|25215.93|25250.23|25212.23|10
1620997740000|2021-05-14 13:09:00|25250.43|25212.43|25234.25|25196.25|25250.43|25212.43|25234.25|25196.25|10
1620997750000|2021-05-14 13:09:10|25234.79|25196.79|25231.14|25193.14|25235.12|25197.12|25230.01|25192.01|10
1620997760000|2021-05-14 13:09:20|25230.41|25192.41|25229.11|25191.11|25230.41|25192.41|25226.63|25188.63|10
1620997770000|2021-05-14 13:09:30|25229.7|25191.7|25238.29|25200.29|25238.29|25200.29|25229.7|25191.7|10
1620997780000|2021-05-14 13:09:40|25239.79|25201.79|25245.77|25207.77|25245.77|25207.77|25239.79|25201.79|10
1620997790000|2021-05-14 13:09:50|25247.21|25209.21|25249.36|25211.36|25249.57|25211.57|25246.85|25208.85|10
1620997800000|2021-05-14 13:10:00|25250.22|25212.22|25263.61|25225.61|25263.61|25225.61|25250.22|25212.22|10
1620997810000|2021-05-14 13:10:10|25263.75|25225.75|25280.03|25242.03|25280.03|25242.03|25263.75|25225.75|10
1620997820000|2021-05-14 13:10:20|25280.37|25242.37|25292.35|25254.35|25294.03|25256.03|25280.37|25242.37|10
1620997830000|2021-05-14 13:10:30|25291.81|25253.81|25293.24|25255.24|25293.24|25255.24|25291.75|25253.75|10
1620997840000|2021-05-14 13:10:40|25294.69|25256.69|25298.13|25260.13|25299.08|25261.08|25294.69|25256.69|10
1620997850000|2021-05-14 13:10:50|25300|25262|25309.12|25271.12|25309.12|25271.12|25299.99|25261.99|10
1620997860000|2021-05-14 13:11:00|25309.84|25271.84|25316.81|25278.81|25316.81|25278.81|25309.78|25271.78|9
1620997870000|2021-05-14 13:11:10|25317.49|25279.49|25318.11|25280.11|25318.58|25280.58|25317.12|25279.12|10
1620997880000|2021-05-14 13:11:20|25318.21|25280.21|25312.28|25274.28|25318.46|25280.46|25312.28|25274.28|9
1620997890000|2021-05-14 13:11:30|25311.72|25273.72|25306.11|25268.11|25312.2|25274.2|25306.11|25268.11|10
1620997900000|2021-05-14 13:11:40|25306.01|25268.01|25297.41|25259.41|25306.01|25268.01|25296.93|25258.93|10
1620997910000|2021-05-14 13:11:50|25297.74|25259.74|25281.39|25243.39|25297.74|25259.74|25281.39|25243.39|10
1620997920000|2021-05-14 13:12:00|25279.43|25241.43|25276.99|25238.99|25279.43|25241.43|25274.72|25236.72|10
1620997930000|2021-05-14 13:12:10|25275.77|25237.77|25266.32|25228.32|25275.77|25237.77|25266.32|25228.32|10
1620997940000|2021-05-14 13:12:20|25266.16|25228.16|25263.36|25225.36|25266.16|25228.16|25263.2|25225.2|10
1620997950000|2021-05-14 13:12:30|25262.92|25224.92|25247.02|25209.02|25262.92|25224.92|25247.02|25209.02|10
1620997960000|2021-05-14 13:12:40|25248.07|25210.07|25240.48|25202.48|25248.07|25210.07|25240.48|25202.48|10
1620997970000|2021-05-14 13:12:50|25240.61|25202.61|25228.22|25190.22|25240.61|25202.61|25228.22|25190.22|10
1620997980000|2021-05-14 13:13:00|25228.28|25190.28|25236.56|25198.56|25236.56|25198.56|25228.28|25190.28|10
1620997990000|2021-05-14 13:13:10|25238.3|25200.3|25244.71|25206.71|25244.71|25206.71|25238.3|25200.3|10
1620998000000|2021-05-14 13:13:20|25242.34|25204.34|25233.22|25195.22|25242.34|25204.34|25232.91|25194.91|10
1620998010000|2021-05-14 13:13:30|25233.09|25195.09|25248.1|25210.1|25248.1|25210.1|25233.09|25195.09|10
1620998020000|2021-05-14 13:13:40|25249.61|25211.61|25266.65|25228.65|25266.65|25228.65|25249.61|25211.61|10
1620998030000|2021-05-14 13:13:50|25267.21|25229.21|25264.16|25226.16|25269.28|25231.28|25263.05|25225.05|10
1620998040000|2021-05-14 13:14:00|25263.95|25225.95|25265.23|25227.23|25265.23|25227.23|25262.69|25224.69|10
1620998050000|2021-05-14 13:14:10|25266.38|25228.38|25288.58|25250.58|25288.58|25250.58|25266.38|25228.38|10
1620998060000|2021-05-14 13:14:20|25289.02|25251.02|25288.84|25250.84|25293.88|25255.88|25288.84|25250.84|10
1620998070000|2021-05-14 13:14:30|25289.36|25251.36|25277.22|25239.22|25289.36|25251.36|25277.22|25239.22|10
1620998080000|2021-05-14 13:14:40|25275.62|25237.62|25267.1|25229.1|25275.62|25237.62|25267.1|25229.1|10
1620998090000|2021-05-14 13:14:50|25266.93|25228.93|25257.27|25219.27|25266.93|25228.93|25257.27|25219.27|10
1620998100000|2021-05-14 13:15:00|25257.72|25219.72|25263.98|25225.98|25263.98|25225.98|25257.24|25219.24|10
1620998110000|2021-05-14 13:15:10|25263.04|25225.04|25268.22|25230.22|25268.22|25230.22|25263.04|25225.04|10
1620998120000|2021-05-14 13:15:20|25268.73|25230.73|25271.38|25233.38|25272.29|25234.29|25267.56|25229.56|10
1620998130000|2021-05-14 13:15:30|25272.09|25234.09|25268.86|25230.86|25272.09|25234.09|25268.86|25230.86|10
1620998140000|2021-05-14 13:15:40|25269.52|25231.52|25275.85|25237.85|25275.85|25237.85|25268.45|25230.45|10
1620998150000|2021-05-14 13:15:50|25277.93|25239.93|25280.14|25242.14|25281.2|25243.2|25277.93|25239.93|10
1620998160000|2021-05-14 13:16:00|25279.47|25241.47|25273.78|25235.78|25281.49|25243.49|25273.78|25235.78|10
1620998170000|2021-05-14 13:16:10|25273.74|25235.74|25266.79|25228.79|25273.74|25235.74|25266.79|25228.79|10
1620998180000|2021-05-14 13:16:20|25265.03|25227.03|25260.09|25222.09|25265.03|25227.03|25260.09|25222.09|10
1620998190000|2021-05-14 13:16:30|25259.11|25221.11|25259.24|25221.24|25259.24|25221.24|25257.69|25219.69|10
1620998200000|2021-05-14 13:16:40|25260.21|25222.21|25260.17|25222.17|25261.09|25223.09|25259.38|25221.38|10
1620998210000|2021-05-14 13:16:50|25260.21|25222.21|25264.07|25226.07|25264.15|25226.15|25260.21|25222.21|10
1620998220000|2021-05-14 13:17:00|25263.63|25225.63|25263.84|25225.84|25263.88|25225.88|25262.12|25224.12|10
1620998230000|2021-05-14 13:17:10|25263.38|25225.38|25262.45|25224.45|25263.38|25225.38|25261.63|25223.63|10
1620998240000|2021-05-14 13:17:20|25262.18|25224.18|25260.8|25222.8|25262.18|25224.18|25259.21|25221.21|10
1620998250000|2021-05-14 13:17:30|25262.15|25224.15|25265.19|25227.19|25265.19|25227.19|25262.15|25224.15|10
1620998260000|2021-05-14 13:17:40|25265.61|25227.61|25263.56|25225.56|25266.07|25228.07|25263.56|25225.56|10
1620998270000|2021-05-14 13:17:50|25265.23|25227.23|25263.21|25225.21|25265.23|25227.23|25261.06|25223.06|10
1620998280000|2021-05-14 13:18:00|25263.62|25225.62|25270.74|25232.74|25270.74|25232.74|25262.56|25224.56|10
1620998290000|2021-05-14 13:18:10|25271.24|25233.24|25277.61|25239.61|25277.61|25239.61|25271.24|25233.24|10
1620998300000|2021-05-14 13:18:20|25277.8|25239.8|25276.01|25238.01|25279.05|25241.05|25276.01|25238.01|10
1620998310000|2021-05-14 13:18:30|25275.44|25237.44|25271.58|25233.58|25276.08|25238.08|25271.58|25233.58|10
1620998320000|2021-05-14 13:18:40|25270.18|25232.18|25265.41|25227.41|25270.18|25232.18|25264.79|25226.79|10
1620998330000|2021-05-14 13:18:50|25265.5|25227.5|25263.28|25225.28|25265.97|25227.97|25263.28|25225.28|10
1620998340000|2021-05-14 13:19:00|25263.16|25225.16|25265.96|25227.96|25267.43|25229.43|25263.16|25225.16|10
1620998350000|2021-05-14 13:19:10|25264.49|25226.49|25252.64|25214.64|25264.49|25226.49|25251.37|25213.37|10
1620998360000|2021-05-14 13:19:20|25252.71|25214.71|25243.02|25205.02|25252.71|25214.71|25243.02|25205.02|10
1620998370000|2021-05-14 13:19:30|25242.45|25204.45|25235.03|25197.03|25242.45|25204.45|25235.03|25197.03|10
1620998380000|2021-05-14 13:19:40|25235.12|25197.12|25231.65|25193.65|25235.12|25197.12|25231.25|25193.25|10
1620998390000|2021-05-14 13:19:50|25231.47|25193.47|25218.31|25180.31|25231.47|25193.47|25218.31|25180.31|10
1620998400000|2021-05-14 13:20:00|25217.96|25179.96|25219.61|25181.61|25219.61|25181.61|25215.03|25177.03|10
1620998410000|2021-05-14 13:20:10|25220.23|25182.23|25230.55|25192.55|25230.55|25192.55|25220.23|25182.23|10
1620998420000|2021-05-14 13:20:20|25232.41|25194.41|25229.92|25191.92|25234.24|25196.24|25229.63|25191.63|10
1620998430000|2021-05-14 13:20:30|25229.31|25191.31|25221.37|25183.37|25229.31|25191.31|25221.37|25183.37|10
1620998440000|2021-05-14 13:20:40|25212.62|25174.62|25216.24|25178.24|25216.24|25178.24|25211.67|25173.67|10
1620998450000|2021-05-14 13:20:50|25216.2|25178.2|25211.95|25173.95|25216.95|25178.95|25211.95|25173.95|10
1620998460000|2021-05-14 13:21:00|25210.18|25172.18|25201.62|25163.62|25210.18|25172.18|25201.62|25163.62|10
1620998470000|2021-05-14 13:21:10|25200.38|25162.38|25187.52|25149.52|25200.38|25162.38|25187.52|25149.52|10
1620998480000|2021-05-14 13:21:20|25187.21|25149.21|25178.46|25140.46|25187.23|25149.23|25178.46|25140.46|10
1620998490000|2021-05-14 13:21:30|25178.26|25140.26|25172.02|25134.02|25178.4|25140.4|25171.37|25133.37|10
1620998500000|2021-05-14 13:21:40|25170.19|25132.19|25165.73|25127.73|25170.19|25132.19|25163.89|25125.89|10
1620998510000|2021-05-14 13:21:50|25166.53|25128.53|25163.92|25125.92|25166.53|25128.53|25163.27|25125.27|10
1620998520000|2021-05-14 13:22:00|25163.94|25125.94|25171.46|25133.46|25171.46|25133.46|25157.38|25119.38|10
1620998530000|2021-05-14 13:22:10|25171.97|25133.97|25163.35|25125.35|25172.42|25134.42|25163.35|25125.35|10
1620998540000|2021-05-14 13:22:20|25163.16|25125.16|25150.47|25112.47|25163.16|25125.16|25150.47|25112.47|9
1620998550000|2021-05-14 13:22:30|25149.44|25111.44|25143.01|25105.01|25149.44|25111.44|25141.19|25103.19|10
1620998560000|2021-05-14 13:22:40|25141.64|25103.64|25134.02|25096.02|25141.64|25103.64|25134.02|25096.02|10
1620998570000|2021-05-14 13:22:50|25133.29|25095.29|25129.32|25091.32|25133.29|25095.29|25129.32|25091.32|10
1620998580000|2021-05-14 13:23:00|25131.08|25093.08|25136.93|25098.93|25138.42|25100.42|25129.63|25091.63|10
1620998590000|2021-05-14 13:23:10|25137.24|25099.24|25142.6|25104.6|25143.97|25105.97|25137.08|25099.08|10
1620998600000|2021-05-14 13:23:20|25144.27|25106.27|25146.07|25108.07|25147.98|25109.98|25144.27|25106.27|10
1620998610000|2021-05-14 13:23:30|25146.33|25108.33|25136.96|25098.96|25146.97|25108.97|25136.96|25098.96|10
1620998620000|2021-05-14 13:23:40|25136.31|25098.31|25124.22|25086.22|25136.69|25098.69|25124.22|25086.22|10
1620998630000|2021-05-14 13:23:50|25123.3|25085.3|25110.76|25072.76|25123.3|25085.3|25110.76|25072.76|10
1620998640000|2021-05-14 13:24:00|25110.11|25072.11|25111.22|25073.22|25111.22|25073.22|25106.68|25068.68|10
1620998650000|2021-05-14 13:24:10|25108.44|25070.44|25118.86|25080.86|25118.86|25080.86|25108.44|25070.44|10
1620998660000|2021-05-14 13:24:20|25118.3|25080.3|25126.24|25088.24|25126.24|25088.24|25118.3|25080.3|10
1620998670000|2021-05-14 13:24:30|25126.65|25088.65|25131.31|25093.31|25131.47|25093.47|25126.65|25088.65|10
1620998680000|2021-05-14 13:24:40|25131.22|25093.22|25142.35|25104.35|25142.35|25104.35|25131.22|25093.22|10
1620998690000|2021-05-14 13:24:50|25142.61|25104.61|25137.76|25099.76|25142.61|25104.61|25137.76|25099.76|10
1620998700000|2021-05-14 13:25:00|25137.78|25099.78|25151.86|25113.86|25151.86|25113.86|25137.78|25099.78|10
1620998710000|2021-05-14 13:25:10|25157.97|25119.97|25167.66|25129.66|25169.14|25131.14|25157.95|25119.95|10
1620998720000|2021-05-14 13:25:20|25167.31|25129.31|25175.48|25137.48|25175.48|25137.48|25167.31|25129.31|10
1620998730000|2021-05-14 13:25:30|25176.09|25138.09|25186.81|25148.81|25186.81|25148.81|25176.09|25138.09|10
1620998740000|2021-05-14 13:25:40|25187.45|25149.45|25184.6|25146.6|25189.65|25151.65|25184.6|25146.6|10
1620998750000|2021-05-14 13:25:50|25184.75|25146.75|25193.96|25155.96|25193.96|25155.96|25184.75|25146.75|9
1620998760000|2021-05-14 13:26:00|25193.8|25155.8|25195.94|25157.94|25197.88|25159.88|25193.8|25155.8|10
1620998770000|2021-05-14 13:26:10|25195|25157|25194.79|25156.79|25195.48|25157.48|25194.34|25156.34|10
1620998780000|2021-05-14 13:26:20|25194.91|25156.91|25195.43|25157.43|25195.63|25157.63|25194.27|25156.27|10
1620998790000|2021-05-14 13:26:30|25195.64|25157.64|25197.99|25159.99|25198.23|25160.23|25194.94|25156.94|10
1620998800000|2021-05-14 13:26:40|25198.49|25160.49|25218.86|25180.86|25218.86|25180.86|25198.49|25160.49|10
1620998810000|2021-05-14 13:26:50|25219.94|25181.94|25223.94|25185.94|25224.13|25186.13|25219.94|25181.94|10
1620998820000|2021-05-14 13:27:00|25224.02|25186.02|25227.01|25189.01|25227.01|25189.01|25223.59|25185.59|10
1620998830000|2021-05-14 13:27:10|25228.03|25190.03|25238.73|25200.73|25238.94|25200.94|25228.03|25190.03|10
1620998840000|2021-05-14 13:27:20|25238.33|25200.33|25239.04|25201.04|25239.04|25201.04|25235.93|25197.93|10
1620998850000|2021-05-14 13:27:30|25239.02|25201.02|25228.31|25190.31|25239.02|25201.02|25228.31|25190.31|10
1620998860000|2021-05-14 13:27:40|25228.53|25190.53|25222.25|25184.25|25228.95|25190.95|25221.56|25183.56|10
1620998870000|2021-05-14 13:27:50|25221.7|25183.7|25226.4|25188.4|25226.4|25188.4|25221.7|25183.7|10
1620998880000|2021-05-14 13:28:00|25226.77|25188.77|25235.36|25197.36|25236.24|25198.24|25225.41|25187.41|10
1620998890000|2021-05-14 13:28:10|25235.68|25197.68|25237.46|25199.46|25237.46|25199.46|25235.19|25197.19|9
1620998900000|2021-05-14 13:28:20|25237.43|25199.43|25251.49|25213.49|25251.49|25213.49|25237.43|25199.43|10
1620998910000|2021-05-14 13:28:30|25252.41|25214.41|25256.6|25218.6|25258.26|25220.26|25252.41|25214.41|10
1620998920000|2021-05-14 13:28:40|25256|25218|25255.06|25217.06|25256.95|25218.95|25253.69|25215.69|10
1620998930000|2021-05-14 13:28:50|25254.93|25216.93|25257.86|25219.86|25257.86|25219.86|25254.93|25216.93|10
1620998940000|2021-05-14 13:29:00|25258.08|25220.08|25261.82|25223.82|25261.82|25223.82|25258.08|25220.08|10
1620998950000|2021-05-14 13:29:10|25264.97|25226.97|25266.7|25228.7|25266.7|25228.7|25264.78|25226.78|10
1620998960000|2021-05-14 13:29:20|25266.65|25228.65|25275.71|25237.71|25275.82|25237.82|25266.65|25228.65|10
1620998970000|2021-05-14 13:29:30|25274.8|25236.8|25273.42|25235.42|25275.16|25237.16|25273.03|25235.03|10
1620998980000|2021-05-14 13:29:40|25273.5|25235.5|25277.48|25239.48|25278.16|25240.16|25273.5|25235.5|10
1620998990000|2021-05-14 13:29:50|25277.96|25239.96|25282.01|25244.01|25282.01|25244.01|25277.96|25239.96|10
1620999000000|2021-05-14 13:30:00|25282.1|25244.1|25289.49|25251.49|25289.49|25251.49|25282.1|25244.1|10
1620999010000|2021-05-14 13:30:10|25291.37|25253.37|25298.94|25260.94|25298.94|25260.94|25291.37|25253.37|10
1620999020000|2021-05-14 13:30:20|25299.82|25261.82|25305.44|25267.44|25305.44|25267.44|25299.82|25261.82|10
1620999030000|2021-05-14 13:30:30|25304.26|25266.26|25303.68|25265.68|25305.36|25267.36|25302.09|25264.09|10
1620999040000|2021-05-14 13:30:40|25303.94|25265.94|25302.53|25264.53|25303.94|25265.94|25300.52|25262.52|10
1620999050000|2021-05-14 13:30:50|25302.76|25264.76|25304.36|25266.36|25304.36|25266.36|25302.07|25264.07|10
1620999060000|2021-05-14 13:31:00|25304.98|25266.98|25310.98|25272.98|25310.98|25272.98|25304.98|25266.98|10
1620999070000|2021-05-14 13:31:10|25310.4|25272.4|25312.97|25274.97|25313.53|25275.53|25310.4|25272.4|10
1620999080000|2021-05-14 13:31:20|25313.52|25275.52|25323.58|25285.58|25324.4|25286.4|25313.52|25275.52|10
1620999090000|2021-05-14 13:31:30|25323.57|25285.57|25315.49|25277.49|25323.57|25285.57|25315.14|25277.14|10
1620999100000|2021-05-14 13:31:40|25315.45|25277.45|25315.38|25277.38|25316.53|25278.53|25315.38|25277.38|10
1620999110000|2021-05-14 13:31:50|25314.89|25276.89|25313.21|25275.21|25317.58|25279.58|25313.21|25275.21|10
1620999120000|2021-05-14 13:32:00|25313.6|25275.6|25317.19|25279.19|25317.19|25279.19|25313.6|25275.6|10
1620999130000|2021-05-14 13:32:10|25317.51|25279.51|25318.69|25280.69|25319.58|25281.58|25316.53|25278.53|10
1620999140000|2021-05-14 13:32:20|25319.51|25281.51|25332.32|25294.32|25332.59|25294.59|25319.51|25281.51|10
1620999150000|2021-05-14 13:32:30|25333.54|25295.54|25333.71|25295.71|25334.53|25296.53|25333.12|25295.12|10
1620999160000|2021-05-14 13:32:40|25332.96|25294.96|25331.29|25293.29|25333.21|25295.21|25331.29|25293.29|10
1620999170000|2021-05-14 13:32:50|25328.96|25290.96|25332.75|25294.75|25333.2|25295.2|25328.96|25290.96|10
1620999180000|2021-05-14 13:33:00|25333.06|25295.06|25335.38|25297.38|25335.71|25297.71|25333.06|25295.06|10
1620999190000|2021-05-14 13:33:10|25336.5|25298.5|25342.18|25304.18|25342.18|25304.18|25336.5|25298.5|10
1620999200000|2021-05-14 13:33:20|25343.62|25305.62|25352.29|25314.29|25352.29|25314.29|25343.47|25305.47|10
1620999210000|2021-05-14 13:33:30|25353.81|25315.81|25357.6|25319.6|25357.6|25319.6|25351.38|25313.38|10
1620999220000|2021-05-14 13:33:40|25356.69|25318.69|25374.58|25336.58|25374.58|25336.58|25356.69|25318.69|10
1620999230000|2021-05-14 13:33:50|25377.07|25339.07|25379.61|25341.61|25379.61|25341.61|25376.2|25338.2|10
1620999240000|2021-05-14 13:34:00|25380.96|25342.96|25382.35|25344.35|25383.43|25345.43|25380.96|25342.96|10
1620999250000|2021-05-14 13:34:10|25382.61|25344.61|25384.75|25346.75|25387.17|25349.17|25382.61|25344.61|10
1620999260000|2021-05-14 13:34:20|25384.09|25346.09|25387.41|25349.41|25387.41|25349.41|25383.91|25345.91|10
1620999270000|2021-05-14 13:34:30|25386.45|25348.45|25390.65|25352.65|25390.65|25352.65|25385.22|25347.22|10
1620999280000|2021-05-14 13:34:40|25390.13|25352.13|25392.07|25354.07|25393.22|25355.22|25390.13|25352.13|10
1620999290000|2021-05-14 13:34:50|25392.47|25354.47|25401.06|25363.06|25401.06|25363.06|25392.47|25354.47|10
1620999300000|2021-05-14 13:35:00|25400.14|25362.14|25397.88|25359.88|25401.59|25363.59|25393.74|25355.74|10
1620999310000|2021-05-14 13:35:10|25397.11|25359.11|25413.23|25375.23|25413.23|25375.23|25397.11|25359.11|10
1620999320000|2021-05-14 13:35:20|25413.3|25375.3|25437.14|25399.14|25437.14|25399.14|25412.52|25374.52|10
1620999330000|2021-05-14 13:35:30|25437.5|25399.5|25438.3|25400.3|25440.41|25402.41|25436.44|25398.44|10
1620999340000|2021-05-14 13:35:40|25439.53|25401.53|25458.88|25420.88|25458.88|25420.88|25439.18|25401.18|10
1620999350000|2021-05-14 13:35:50|25461.16|25423.16|25467.45|25429.45|25467.45|25429.45|25461.16|25423.16|10
1620999360000|2021-05-14 13:36:00|25467.43|25429.43|25470.39|25432.39|25470.95|25432.95|25466.67|25428.67|10
1620999370000|2021-05-14 13:36:10|25471.14|25433.14|25456.19|25418.19|25471.41|25433.41|25456.19|25418.19|10
1620999380000|2021-05-14 13:36:20|25456.72|25418.72|25469.18|25431.18|25469.18|25431.18|25456.72|25418.72|10
1620999390000|2021-05-14 13:36:30|25471.1|25433.1|25485.24|25447.24|25485.24|25447.24|25471.1|25433.1|10
1620999400000|2021-05-14 13:36:40|25487.48|25449.48|25484.42|25446.42|25487.48|25449.48|25484.42|25446.42|10
1620999410000|2021-05-14 13:36:50|25484.91|25446.91|25492.01|25454.01|25492.01|25454.01|25484.91|25446.91|10
1620999420000|2021-05-14 13:37:00|25491.59|25453.59|25499.47|25461.47|25499.47|25461.47|25490.91|25452.91|10
1620999430000|2021-05-14 13:37:10|25508.99|25470.99|25504.08|25466.08|25508.99|25470.99|25501.48|25463.48|10
1620999440000|2021-05-14 13:37:20|25504.5|25466.5|25503.53|25465.53|25505.93|25467.93|25503.53|25465.53|10
1620999450000|2021-05-14 13:37:30|25502.61|25464.61|25504.41|25466.41|25504.41|25466.41|25498.37|25460.37|10
1620999460000|2021-05-14 13:37:40|25504.83|25466.83|25504.72|25466.72|25505.1|25467.1|25502.84|25464.84|10
1620999470000|2021-05-14 13:37:50|25504|25466|25499.54|25461.54|25505.22|25467.22|25499.54|25461.54|10
1620999480000|2021-05-14 13:38:00|25498.45|25460.45|25500.66|25462.66|25500.66|25462.66|25497.74|25459.74|10
1620999490000|2021-05-14 13:38:10|25500.36|25462.36|25492.01|25454.01|25500.36|25462.36|25492.01|25454.01|10
1620999500000|2021-05-14 13:38:20|25491.25|25453.25|25479.24|25441.24|25491.25|25453.25|25477.42|25439.42|10
1620999510000|2021-05-14 13:38:30|25476.46|25438.46|25468.01|25430.01|25476.46|25438.46|25467.84|25429.84|10
1620999520000|2021-05-14 13:38:40|25462.28|25424.28|25457.34|25419.34|25462.28|25424.28|25455.02|25417.02|10
1620999530000|2021-05-14 13:38:50|25456.87|25418.87|25450.57|25412.57|25456.87|25418.87|25449.53|25411.53|10
1620999540000|2021-05-14 13:39:00|25451.47|25413.47|25452.83|25414.83|25454.06|25416.06|25451.05|25413.05|10
1620999550000|2021-05-14 13:39:10|25451.29|25413.29|25450.76|25412.76|25455.75|25417.75|25450.76|25412.76|10
1620999560000|2021-05-14 13:39:20|25449.1|25411.1|25442.79|25404.79|25449.2|25411.2|25442.53|25404.53|10
1620999570000|2021-05-14 13:39:30|25442.9|25404.9|25433.13|25395.13|25442.9|25404.9|25433.13|25395.13|10
1620999580000|2021-05-14 13:39:40|25433.23|25395.23|25432.8|25394.8|25436.27|25398.27|25431.57|25393.57|10
1620999590000|2021-05-14 13:39:50|25432.01|25394.01|25429.2|25391.2|25432.01|25394.01|25429.2|25391.2|10
1620999600000|2021-05-14 13:40:00|25428.59|25390.59|25428.66|25390.66|25429.13|25391.13|25426.96|25388.96|10
1620999610000|2021-05-14 13:40:10|25429.27|25391.27|25451.65|25413.65|25451.65|25413.65|25429.27|25391.27|10
1620999620000|2021-05-14 13:40:20|25455.07|25417.07|25471.28|25433.28|25475.38|25437.38|25455.07|25417.07|10
1620999630000|2021-05-14 13:40:30|25467.86|25429.86|25449.8|25411.8|25469.01|25431.01|25449.8|25411.8|10
1620999640000|2021-05-14 13:40:40|25449.14|25411.14|25450.07|25412.07|25450.07|25412.07|25446.85|25408.85|10
1620999650000|2021-05-14 13:40:50|25449.18|25411.18|25441|25403|25449.61|25411.61|25440.77|25402.77|10
1620999660000|2021-05-14 13:41:00|25441.47|25403.47|25438.33|25400.33|25441.47|25403.47|25436.92|25398.92|10
1620999670000|2021-05-14 13:41:10|25439.68|25401.68|25442.87|25404.87|25442.87|25404.87|25439.68|25401.68|10
1620999680000|2021-05-14 13:41:20|25444.46|25406.46|25461.14|25423.14|25461.14|25423.14|25444.15|25406.15|10
1620999690000|2021-05-14 13:41:30|25464.5|25426.5|25482.96|25444.96|25482.96|25444.96|25464.5|25426.5|10
1620999700000|2021-05-14 13:41:40|25482.92|25444.92|25490.97|25452.97|25490.97|25452.97|25482.76|25444.76|10
1620999710000|2021-05-14 13:41:50|25490.62|25452.62|25483.75|25445.75|25491.59|25453.59|25483.75|25445.75|10
1620999720000|2021-05-14 13:42:00|25486.01|25448.01|25487.44|25449.44|25488.05|25450.05|25485.6|25447.6|10
1620999730000|2021-05-14 13:42:10|25487.45|25449.45|25483.8|25445.8|25487.45|25449.45|25483.08|25445.08|10
1620999740000|2021-05-14 13:42:20|25483.19|25445.19|25483.33|25445.33|25483.96|25445.96|25482.65|25444.65|10
1620999750000|2021-05-14 13:42:30|25483.48|25445.48|25477.27|25439.27|25483.67|25445.67|25477.27|25439.27|10
1620999760000|2021-05-14 13:42:40|25478.55|25440.55|25480.84|25442.84|25480.84|25442.84|25478.55|25440.55|10
1620999770000|2021-05-14 13:42:50|25481.77|25443.77|25482.97|25444.97|25482.97|25444.97|25480.26|25442.26|9
1620999780000|2021-05-14 13:43:00|25482.78|25444.78|25476.6|25438.6|25482.9|25444.9|25476.18|25438.18|10
1620999790000|2021-05-14 13:43:10|25476.27|25438.27|25472.55|25434.55|25476.27|25438.27|25472.55|25434.55|10
1620999800000|2021-05-14 13:43:20|25470.4|25432.4|25465.84|25427.84|25470.4|25432.4|25465.84|25427.84|10
1620999810000|2021-05-14 13:43:30|25465.46|25427.46|25465.75|25427.75|25465.85|25427.85|25463.99|25425.99|10
1620999820000|2021-05-14 13:43:40|25465.63|25427.63|25470.77|25432.77|25470.77|25432.77|25465.63|25427.63|10
1620999830000|2021-05-14 13:43:50|25470.79|25432.79|25468.56|25430.56|25472.06|25434.06|25468.56|25430.56|10
1620999840000|2021-05-14 13:44:00|25466.97|25428.97|25464.07|25426.07|25468.41|25430.41|25464.07|25426.07|10
1620999850000|2021-05-14 13:44:10|25462.49|25424.49|25465.19|25427.19|25469.26|25431.26|25462.49|25424.49|10
1620999860000|2021-05-14 13:44:20|25465.64|25427.64|25465.55|25427.55|25467.85|25429.85|25462.81|25424.81|10
1620999870000|2021-05-14 13:44:30|25462.91|25424.91|25468.38|25430.38|25468.38|25430.38|25462.91|25424.91|10
1620999880000|2021-05-14 13:44:40|25467.82|25429.82|25476.26|25438.26|25476.26|25438.26|25467.82|25429.82|10
1620999890000|2021-05-14 13:44:50|25480.7|25442.7|25485.57|25447.57|25485.57|25447.57|25480.24|25442.24|10
1620999900000|2021-05-14 13:45:00|25484.77|25446.77|25498.48|25460.48|25498.48|25460.48|25484.77|25446.77|10
1620999910000|2021-05-14 13:45:10|25498.7|25460.7|25491.76|25453.76|25499.63|25461.63|25491.76|25453.76|10
1620999920000|2021-05-14 13:45:20|25490.45|25452.45|25487.59|25449.59|25490.82|25452.82|25487.59|25449.59|10
1620999930000|2021-05-14 13:45:30|25488.39|25450.39|25492.05|25454.05|25492.4|25454.4|25488.39|25450.39|10
1620999940000|2021-05-14 13:45:40|25489.86|25451.86|25487.89|25449.89|25490.61|25452.61|25487.23|25449.23|10
1620999950000|2021-05-14 13:45:50|25487.52|25449.52|25483.64|25445.64|25487.79|25449.79|25483.64|25445.64|10
1620999960000|2021-05-14 13:46:00|25484.28|25446.28|25489.64|25451.64|25489.64|25451.64|25484.28|25446.28|10
1620999970000|2021-05-14 13:46:10|25489.17|25451.17|25486.13|25448.13|25489.44|25451.44|25483.35|25445.35|10
1620999980000|2021-05-14 13:46:20|25486.35|25448.35|25490.02|25452.02|25490.62|25452.62|25485.38|25447.38|10
1620999990000|2021-05-14 13:46:30|25490.84|25452.84|25489.08|25451.08|25491.27|25453.27|25489.08|25451.08|10
1621000000000|2021-05-14 13:46:40|25489.37|25451.37|25488.84|25450.84|25490.44|25452.44|25486.11|25448.11|10
1621000010000|2021-05-14 13:46:50|25489.26|25451.26|25490.29|25452.29|25490.77|25452.77|25488.7|25450.7|10
1621000020000|2021-05-14 13:47:00|25490.64|25452.64|25498.73|25460.73|25498.73|25460.73|25490.64|25452.64|10
1621000030000|2021-05-14 13:47:10|25499.8|25461.8|25507.99|25469.99|25507.99|25469.99|25499.25|25461.25|10
1621000040000|2021-05-14 13:47:20|25507.87|25469.87|25523.84|25485.84|25523.84|25485.84|25507.87|25469.87|10
1621000050000|2021-05-14 13:47:30|25525.29|25487.29|25533.37|25495.37|25533.37|25495.37|25525.29|25487.29|10
1621000060000|2021-05-14 13:47:40|25531.81|25493.81|25546.55|25508.55|25546.87|25508.87|25529.58|25491.58|10
1621000070000|2021-05-14 13:47:50|25546.83|25508.83|25549.64|25511.64|25549.64|25511.64|25546.53|25508.53|10
1621000080000|2021-05-14 13:48:00|25551.47|25513.47|25566.37|25528.37|25566.37|25528.37|25549.78|25511.78|10
1621000090000|2021-05-14 13:48:10|25567.79|25529.79|25578.78|25540.78|25578.78|25540.78|25567.79|25529.79|10
1621000100000|2021-05-14 13:48:20|25578.32|25540.32|25580.37|25542.37|25580.37|25542.37|25574.57|25536.57|10
1621000110000|2021-05-14 13:48:30|25582.83|25544.83|25591.34|25553.34|25591.34|25553.34|25582.83|25544.83|10
1621000120000|2021-05-14 13:48:40|25592.09|25554.09|25610.7|25572.7|25610.7|25572.7|25592.09|25554.09|10
1621000130000|2021-05-14 13:48:50|25610.73|25572.73|25607.18|25569.18|25610.73|25572.73|25606.6|25568.6|10
1621000140000|2021-05-14 13:49:00|25607.73|25569.73|25613.45|25575.45|25615.39|25577.39|25605.6|25567.6|10
1621000150000|2021-05-14 13:49:10|25611.21|25573.21|25605.74|25567.74|25611.21|25573.21|25605.74|25567.74|10
1621000160000|2021-05-14 13:49:20|25606.35|25568.35|25609.59|25571.59|25609.7|25571.7|25604.54|25566.54|10
1621000170000|2021-05-14 13:49:30|25607.99|25569.99|25612.27|25574.27|25612.27|25574.27|25607.64|25569.64|10
1621000180000|2021-05-14 13:49:40|25613.16|25575.16|25615.14|25577.14|25615.6|25577.6|25612.72|25574.72|10
1621000190000|2021-05-14 13:49:50|25616.33|25578.33|25615.47|25577.47|25616.33|25578.33|25613.21|25575.21|10
1621000200000|2021-05-14 13:50:00|25615.41|25577.41|25595.22|25557.22|25616.41|25578.41|25595.22|25557.22|10
1621000210000|2021-05-14 13:50:10|25593.7|25555.7|25588.42|25550.42|25593.7|25555.7|25588.42|25550.42|10
1621000220000|2021-05-14 13:50:20|25587.69|25549.69|25576.62|25538.62|25588.27|25550.27|25576.62|25538.62|10
1621000230000|2021-05-14 13:50:30|25576.44|25538.44|25571.62|25533.62|25577.83|25539.83|25571.62|25533.62|10
1621000240000|2021-05-14 13:50:40|25569.96|25531.96|25584.11|25546.11|25584.11|25546.11|25567.4|25529.4|10
1621000250000|2021-05-14 13:50:50|25585.36|25547.36|25599.1|25561.1|25599.1|25561.1|25585.36|25547.36|10
1621000260000|2021-05-14 13:51:00|25598.08|25560.08|25608.23|25570.23|25608.92|25570.92|25598.08|25560.08|10
1621000270000|2021-05-14 13:51:10|25608.18|25570.18|25609.6|25571.6|25609.6|25571.6|25606.14|25568.14|10
1621000280000|2021-05-14 13:51:20|25608.9|25570.9|25612.63|25574.63|25613.17|25575.17|25608.9|25570.9|10
1621000290000|2021-05-14 13:51:30|25613.95|25575.95|25616.13|25578.13|25616.13|25578.13|25612.59|25574.59|10
1621000300000|2021-05-14 13:51:40|25616.11|25578.11|25615.84|25577.84|25618.53|25580.53|25615.69|25577.69|10
1621000310000|2021-05-14 13:51:50|25617.41|25579.41|25617.48|25579.48|25618.17|25580.17|25616.69|25578.69|10
1621000320000|2021-05-14 13:52:00|25617.15|25579.15|25615.7|25577.7|25617.15|25579.15|25615.68|25577.68|10
1621000330000|2021-05-14 13:52:10|25615.27|25577.27|25613.25|25575.25|25615.27|25577.27|25613.25|25575.25|9
1621000340000|2021-05-14 13:52:20|25613.49|25575.49|25616.15|25578.15|25616.15|25578.15|25613.49|25575.49|10
1621000350000|2021-05-14 13:52:30|25618.03|25580.03|25630.1|25592.1|25630.1|25592.1|25617.93|25579.93|10
1621000360000|2021-05-14 13:52:40|25630.37|25592.37|25637.52|25599.52|25637.52|25599.52|25630.37|25592.37|10
1621000370000|2021-05-14 13:52:50|25637.14|25599.14|25632.91|25594.91|25637.83|25599.83|25632.91|25594.91|10
1621000380000|2021-05-14 13:53:00|25632.68|25594.68|25633.91|25595.91|25634.11|25596.11|25632.53|25594.53|10
1621000390000|2021-05-14 13:53:10|25634.66|25596.66|25643.64|25605.64|25645.35|25607.35|25634.37|25596.37|10
1621000400000|2021-05-14 13:53:20|25643.16|25605.16|25643.67|25605.67|25643.67|25605.67|25639.44|25601.44|10
1621000410000|2021-05-14 13:53:30|25643.81|25605.81|25648.97|25610.97|25648.97|25610.97|25642.89|25604.89|10
1621000420000|2021-05-14 13:53:40|25649.29|25611.29|25649.3|25611.3|25651.96|25613.96|25649.29|25611.29|10
1621000430000|2021-05-14 13:53:50|25649.96|25611.96|25656.7|25618.7|25656.7|25618.7|25649.96|25611.96|9
1621000440000|2021-05-14 13:54:00|25654.77|25616.77|25659.77|25621.77|25659.77|25621.77|25654.77|25616.77|10
1621000450000|2021-05-14 13:54:10|25659.87|25621.87|25655.72|25617.72|25662.44|25624.44|25655.72|25617.72|10
1621000460000|2021-05-14 13:54:20|25655.37|25617.37|25652.24|25614.24|25655.82|25617.82|25652.24|25614.24|10
1621000470000|2021-05-14 13:54:30|25649.22|25611.22|25644.94|25606.94|25649.49|25611.49|25644.94|25606.94|10
1621000480000|2021-05-14 13:54:40|25645.05|25607.05|25651.03|25613.03|25651.03|25613.03|25642.89|25604.89|10
1621000490000|2021-05-14 13:54:50|25652.46|25614.46|25658.13|25620.13|25658.13|25620.13|25652.46|25614.46|10
1621000500000|2021-05-14 13:55:00|25659.57|25621.57|25661.01|25623.01|25661.01|25623.01|25654.86|25616.86|10
1621000510000|2021-05-14 13:55:10|25664.65|25626.65|25670|25632|25671.26|25633.26|25664.65|25626.65|10
1621000520000|2021-05-14 13:55:20|25671.35|25633.35|25668.91|25630.91|25675.1|25637.1|25668.91|25630.91|10
1621000530000|2021-05-14 13:55:30|25664.93|25626.93|25657.15|25619.15|25665.14|25627.14|25657.15|25619.15|10
1621000540000|2021-05-14 13:55:40|25657.64|25619.64|25651.73|25613.73|25658.32|25620.32|25651.73|25613.73|10
1621000550000|2021-05-14 13:55:50|25651.58|25613.58|25657.53|25619.53|25657.53|25619.53|25651.58|25613.58|10
1621000560000|2021-05-14 13:56:00|25658.01|25620.01|25657.52|25619.52|25658.24|25620.24|25656.82|25618.82|10
1621000570000|2021-05-14 13:56:10|25658.07|25620.07|25658.27|25620.27|25659.71|25621.71|25656.85|25618.85|10
1621000580000|2021-05-14 13:56:20|25658.04|25620.04|25659.09|25621.09|25659.09|25621.09|25656.91|25618.91|10
1621000590000|2021-05-14 13:56:30|25658.8|25620.8|25658.62|25620.62|25659.21|25621.21|25657.42|25619.42|10
1621000600000|2021-05-14 13:56:40|25657.69|25619.69|25652.28|25614.28|25658.49|25620.49|25652.28|25614.28|10
1621000610000|2021-05-14 13:56:50|25652.85|25614.85|25652.13|25614.13|25652.85|25614.85|25649.38|25611.38|10
1621000620000|2021-05-14 13:57:00|25651.71|25613.71|25650.78|25612.78|25652.65|25614.65|25649.85|25611.85|10
1621000630000|2021-05-14 13:57:10|25650.92|25612.92|25658.52|25620.52|25658.52|25620.52|25650.8|25612.8|10
1621000640000|2021-05-14 13:57:20|25662.07|25624.07|25665.29|25627.29|25665.72|25627.72|25662.07|25624.07|10
1621000650000|2021-05-14 13:57:30|25665.26|25627.26|25662.2|25624.2|25667.1|25629.1|25661.71|25623.71|10
1621000660000|2021-05-14 13:57:40|25662.45|25624.45|25662.67|25624.67|25664.49|25626.49|25662.45|25624.45|10
1621000670000|2021-05-14 13:57:50|25662.77|25624.77|25661.87|25623.87|25663.92|25625.92|25660.36|25622.36|10
1621000680000|2021-05-14 13:58:00|25662.01|25624.01|25658.32|25620.32|25662.01|25624.01|25656.2|25618.2|10
1621000690000|2021-05-14 13:58:10|25658.44|25620.44|25666.49|25628.49|25666.49|25628.49|25657.17|25619.17|10
1621000700000|2021-05-14 13:58:20|25666.44|25628.44|25674.14|25636.14|25674.14|25636.14|25665.76|25627.76|10
1621000710000|2021-05-14 13:58:30|25673.94|25635.94|25676.84|25638.84|25677.64|25639.64|25673.94|25635.94|10
1621000720000|2021-05-14 13:58:40|25675.82|25637.82|25676.74|25638.74|25678.2|25640.2|25675.82|25637.82|10
1621000730000|2021-05-14 13:58:50|25675.23|25637.23|25676.42|25638.42|25676.42|25638.42|25673.72|25635.72|10
1621000740000|2021-05-14 13:59:00|25676.41|25638.41|25683.93|25645.93|25684.84|25646.84|25676.15|25638.15|10
1621000750000|2021-05-14 13:59:10|25683.52|25645.52|25685.06|25647.06|25685.06|25647.06|25683.41|25645.41|10
1621000760000|2021-05-14 13:59:20|25683.1|25645.1|25679.06|25641.06|25683.1|25645.1|25679.06|25641.06|10
1621000770000|2021-05-14 13:59:30|25678.74|25640.74|25669.89|25631.89|25678.74|25640.74|25669.89|25631.89|10
1621000780000|2021-05-14 13:59:40|25669.65|25631.65|25668.89|25630.89|25675.25|25637.25|25668.89|25630.89|10
1621000790000|2021-05-14 13:59:50|25669.37|25631.37|25688.7|25650.7|25688.7|25650.7|25669.28|25631.28|10
1621000800000|2021-05-14 14:00:00|25687.98|25649.98|25695.87|25657.87|25695.9|25657.9|25687.98|25649.98|10
1621000810000|2021-05-14 14:00:10|25696.77|25658.77|25701.03|25663.03|25701.96|25663.96|25695.79|25657.79|10
1621000820000|2021-05-14 14:00:20|25700.26|25662.26|25680.6|25642.6|25700.26|25662.26|25680.6|25642.6|10
1621000830000|2021-05-14 14:00:30|25679.83|25641.83|25657.78|25619.78|25679.83|25641.83|25657.78|25619.78|10
1621000840000|2021-05-14 14:00:40|25657.59|25619.59|25653.6|25615.6|25657.59|25619.59|25652.76|25614.76|10
1621000850000|2021-05-14 14:00:50|25653.51|25615.51|25653.78|25615.78|25656.7|25618.7|25653.39|25615.39|10
1621000860000|2021-05-14 14:01:00|25652.81|25614.81|25651.51|25613.51|25652.81|25614.81|25649.4|25611.4|10
1621000870000|2021-05-14 14:01:10|25653.34|25615.34|25655.35|25617.35|25655.51|25617.51|25651.73|25613.73|10
1621000880000|2021-05-14 14:01:20|25656.41|25618.41|25655.26|25617.26|25656.95|25618.95|25654.48|25616.48|10
1621000890000|2021-05-14 14:01:30|25655.56|25617.56|25661.83|25623.83|25661.83|25623.83|25654.75|25616.75|10
1621000900000|2021-05-14 14:01:40|25661.01|25623.01|25659.16|25621.16|25661.92|25623.92|25659.16|25621.16|9
1621000910000|2021-05-14 14:01:50|25658.53|25620.53|25653.58|25615.58|25658.53|25620.53|25653.58|25615.58|10
1621000920000|2021-05-14 14:02:00|25651.63|25613.63|25636.72|25598.72|25651.63|25613.63|25636.72|25598.72|10
1621000930000|2021-05-14 14:02:10|25632.81|25594.81|25617.5|25579.5|25632.81|25594.81|25617.5|25579.5|10
1621000940000|2021-05-14 14:02:20|25617.52|25579.52|25613.1|25575.1|25617.85|25579.85|25613.1|25575.1|10
1621000950000|2021-05-14 14:02:30|25614.69|25576.69|25617.68|25579.68|25617.68|25579.68|25614.24|25576.24|10
1621000960000|2021-05-14 14:02:40|25618.94|25580.94|25616.47|25578.47|25618.94|25580.94|25613.71|25575.71|10
1621000970000|2021-05-14 14:02:50|25615.31|25577.31|25613.2|25575.2|25616.5|25578.5|25613.2|25575.2|10
1621000980000|2021-05-14 14:03:00|25613.72|25575.72|25611.74|25573.74|25613.72|25575.72|25611.74|25573.74|10
1621000990000|2021-05-14 14:03:10|25611.36|25573.36|25607.77|25569.77|25611.59|25573.59|25607.77|25569.77|10
1621001000000|2021-05-14 14:03:20|25605.52|25567.52|25609.65|25571.65|25609.65|25571.65|25603.3|25565.3|10
1621001010000|2021-05-14 14:03:30|25608.84|25570.84|25612.2|25574.2|25612.2|25574.2|25607.23|25569.23|10
1621001020000|2021-05-14 14:03:40|25612.97|25574.97|25615.53|25577.53|25615.53|25577.53|25608.59|25570.59|10
1621001030000|2021-05-14 14:03:50|25614.37|25576.37|25605.16|25567.16|25614.37|25576.37|25605.16|25567.16|10
1621001040000|2021-05-14 14:04:00|25603.24|25565.24|25606.54|25568.54|25606.54|25568.54|25603.24|25565.24|10
1621001050000|2021-05-14 14:04:10|25607.73|25569.73|25624.06|25586.06|25624.06|25586.06|25607.73|25569.73|10
1621001060000|2021-05-14 14:04:20|25628.36|25590.36|25636.94|25598.94|25637.39|25599.39|25628.36|25590.36|10
1621001070000|2021-05-14 14:04:30|25637.69|25599.69|25640.17|25602.17|25640.17|25602.17|25636.41|25598.41|10
1621001080000|2021-05-14 14:04:40|25639.9|25601.9|25645.19|25607.19|25645.19|25607.19|25639.9|25601.9|10
1621001090000|2021-05-14 14:04:50|25645.73|25607.73|25648.79|25610.79|25648.79|25610.79|25645.54|25607.54|10
1621001100000|2021-05-14 14:05:00|25649.56|25611.56|25662.12|25624.12|25662.12|25624.12|25649.56|25611.56|10
1621001110000|2021-05-14 14:05:10|25663.04|25625.04|25660.74|25622.74|25663.04|25625.04|25657.07|25619.07|10
1621001120000|2021-05-14 14:05:20|25661.04|25623.04|25647.53|25609.53|25662.71|25624.71|25646.15|25608.15|10
1621001130000|2021-05-14 14:05:30|25645.37|25607.37|25643.81|25605.81|25645.6|25607.6|25643.12|25605.12|10
1621001140000|2021-05-14 14:05:40|25642.09|25604.09|25641.96|25603.96|25642.56|25604.56|25639.98|25601.98|10
1621001150000|2021-05-14 14:05:50|25642.68|25604.68|25639.99|25601.99|25647.05|25609.05|25639.99|25601.99|10
1621001160000|2021-05-14 14:06:00|25639.6|25601.6|25632.91|25594.91|25640.62|25602.62|25632.91|25594.91|10
1621001170000|2021-05-14 14:06:10|25632.05|25594.05|25624.15|25586.15|25632.05|25594.05|25624.15|25586.15|10
1621001180000|2021-05-14 14:06:20|25622.49|25584.49|25613.63|25575.63|25622.49|25584.49|25612.48|25574.48|10
1621001190000|2021-05-14 14:06:30|25613.13|25575.13|25590.23|25552.23|25613.13|25575.13|25590.23|25552.23|10
1621001200000|2021-05-14 14:06:40|25587.94|25549.94|25569.63|25531.63|25587.94|25549.94|25569.63|25531.63|10
1621001210000|2021-05-14 14:06:50|25569.13|25531.13|25564.77|25526.77|25569.13|25531.13|25564.14|25526.14|10
1621001220000|2021-05-14 14:07:00|25565.55|25527.55|25570.63|25532.63|25570.63|25532.63|25564.95|25526.95|10
1621001230000|2021-05-14 14:07:10|25572.49|25534.49|25573.11|25535.11|25573.8|25535.8|25571.13|25533.13|10
1621001240000|2021-05-14 14:07:20|25572.03|25534.03|25581.19|25543.19|25581.19|25543.19|25571.55|25533.55|10
1621001250000|2021-05-14 14:07:30|25582.26|25544.26|25581.11|25543.11|25584.06|25546.06|25581.11|25543.11|10
1621001260000|2021-05-14 14:07:40|25581.31|25543.31|25583.34|25545.34|25585.22|25547.22|25581.31|25543.31|10
1621001270000|2021-05-14 14:07:50|25585.29|25547.29|25585.59|25547.59|25586.53|25548.53|25584.61|25546.61|10
1621001280000|2021-05-14 14:08:00|25585.74|25547.74|25582.66|25544.66|25586.13|25548.13|25581.72|25543.72|10
1621001290000|2021-05-14 14:08:10|25581.68|25543.68|25580.71|25542.71|25582.89|25544.89|25580.04|25542.04|10
1621001300000|2021-05-14 14:08:20|25581.77|25543.77|25582.37|25544.37|25582.55|25544.55|25581.53|25543.53|10
1621001310000|2021-05-14 14:08:30|25582.63|25544.63|25583.05|25545.05|25583.92|25545.92|25582.63|25544.63|10
1621001320000|2021-05-14 14:08:40|25582.65|25544.65|25591.48|25553.48|25591.48|25553.48|25582.43|25544.43|10
1621001330000|2021-05-14 14:08:50|25591.96|25553.96|25596.6|25558.6|25597.43|25559.43|25591.96|25553.96|10
1621001340000|2021-05-14 14:09:00|25596.43|25558.43|25588.28|25550.28|25597.65|25559.65|25588.28|25550.28|10
1621001350000|2021-05-14 14:09:10|25587.57|25549.57|25591.13|25553.13|25591.13|25553.13|25586.74|25548.74|10
1621001360000|2021-05-14 14:09:20|25592.81|25554.81|25593.05|25555.05|25594.93|25556.93|25592.81|25554.81|10
1621001370000|2021-05-14 14:09:30|25592.02|25554.02|25590.42|25552.42|25593.59|25555.59|25590.42|25552.42|10
1621001380000|2021-05-14 14:09:40|25591|25553|25592.35|25554.35|25592.7|25554.7|25590.27|25552.27|10
1621001390000|2021-05-14 14:09:50|25593.36|25555.36|25592.88|25554.88|25593.53|25555.53|25592.09|25554.09|10
1621001400000|2021-05-14 14:10:00|25592.98|25554.98|25608.88|25570.88|25608.88|25570.88|25592.52|25554.52|10
1621001410000|2021-05-14 14:10:10|25613.18|25575.18|25613.08|25575.08|25614.38|25576.38|25612.63|25574.63|10
1621001420000|2021-05-14 14:10:20|25610.73|25572.73|25606.64|25568.64|25616.05|25578.05|25606.64|25568.64|10
1621001430000|2021-05-14 14:10:30|25607.54|25569.54|25622.6|25584.6|25622.6|25584.6|25607.54|25569.54|10
1621001440000|2021-05-14 14:10:40|25623.51|25585.51|25622.94|25584.94|25625.27|25587.27|25621.53|25583.53|10
1621001450000|2021-05-14 14:10:50|25622.48|25584.48|25626.11|25588.11|25626.11|25588.11|25622.48|25584.48|10
1621001460000|2021-05-14 14:11:00|25625.31|25587.31|25616.24|25578.24|25625.71|25587.71|25616.24|25578.24|10
1621001470000|2021-05-14 14:11:10|25616.02|25578.02|25609.01|25571.01|25617.17|25579.17|25609.01|25571.01|10
1621001480000|2021-05-14 14:11:20|25608.81|25570.81|25598.98|25560.98|25608.81|25570.81|25598.44|25560.44|10
1621001490000|2021-05-14 14:11:30|25598.85|25560.85|25599.69|25561.69|25599.69|25561.69|25597.28|25559.28|10
1621001500000|2021-05-14 14:11:40|25600.86|25562.86|25592.88|25554.88|25600.86|25562.86|25592.18|25554.18|9
1621001510000|2021-05-14 14:11:50|25595.36|25557.36|25598.79|25560.79|25598.79|25560.79|25588.97|25550.97|10
1621001520000|2021-05-14 14:12:00|25601.32|25563.32|25607.34|25569.34|25607.88|25569.88|25600.51|25562.51|10
1621001530000|2021-05-14 14:12:10|25606.3|25568.3|25605.37|25567.37|25607.21|25569.21|25604.99|25566.99|10
1621001540000|2021-05-14 14:12:20|25604.5|25566.5|25600.26|25562.26|25604.5|25566.5|25600.26|25562.26|10
1621001550000|2021-05-14 14:12:30|25600.6|25562.6|25602.55|25564.55|25603.77|25565.77|25600.6|25562.6|9
1621001560000|2021-05-14 14:12:40|25602.42|25564.42|25599.35|25561.35|25604.13|25566.13|25599.35|25561.35|10
1621001570000|2021-05-14 14:12:50|25599.74|25561.74|25595.11|25557.11|25599.76|25561.76|25595.11|25557.11|10
1621001580000|2021-05-14 14:13:00|25597.14|25559.14|25603.24|25565.24|25603.24|25565.24|25597.14|25559.14|10
1621001590000|2021-05-14 14:13:10|25603.38|25565.38|25594.62|25556.62|25603.38|25565.38|25594.62|25556.62|10
1621001600000|2021-05-14 14:13:20|25595.29|25557.29|25591.34|25553.34|25595.39|25557.39|25591.34|25553.34|10
1621001610000|2021-05-14 14:13:30|25590.79|25552.79|25592.07|25554.07|25592.88|25554.88|25590.13|25552.13|10
1621001620000|2021-05-14 14:13:40|25592.25|25554.25|25598.81|25560.81|25598.81|25560.81|25592.25|25554.25|10
1621001630000|2021-05-14 14:13:50|25599.66|25561.66|25606.33|25568.33|25606.33|25568.33|25599.66|25561.66|10
1621001640000|2021-05-14 14:14:00|25606.02|25568.02|25613.21|25575.21|25613.21|25575.21|25605.77|25567.77|10
1621001650000|2021-05-14 14:14:10|25613.56|25575.56|25608.4|25570.4|25614.16|25576.16|25608.4|25570.4|10
1621001660000|2021-05-14 14:14:20|25607.87|25569.87|25607.09|25569.09|25608.52|25570.52|25606.9|25568.9|10
1621001670000|2021-05-14 14:14:30|25606.2|25568.2|25603.41|25565.41|25606.2|25568.2|25603.36|25565.36|10
1621001680000|2021-05-14 14:14:40|25604.32|25566.32|25603.44|25565.44|25604.51|25566.51|25603.15|25565.15|10
1621001690000|2021-05-14 14:14:50|25603.79|25565.79|25605.34|25567.34|25605.34|25567.34|25601.44|25563.44|10
1621001700000|2021-05-14 14:15:00|25604.53|25566.53|25604.07|25566.07|25605.83|25567.83|25602.82|25564.82|10
1621001710000|2021-05-14 14:15:10|25603.92|25565.92|25615.66|25577.66|25615.66|25577.66|25603.92|25565.92|10
1621001720000|2021-05-14 14:15:20|25617.97|25579.97|25611.05|25573.05|25619.23|25581.23|25611.05|25573.05|10
1621001730000|2021-05-14 14:15:30|25607.97|25569.97|25600.33|25562.33|25607.97|25569.97|25599.12|25561.12|10
1621001740000|2021-05-14 14:15:40|25600.25|25562.25|25603.72|25565.72|25604.67|25566.67|25600.25|25562.25|10
1621001750000|2021-05-14 14:15:50|25604.33|25566.33|25598.34|25560.34|25604.33|25566.33|25598.23|25560.23|10
1621001760000|2021-05-14 14:16:00|25598.21|25560.21|25587.95|25549.95|25599.14|25561.14|25587.48|25549.48|10
1621001770000|2021-05-14 14:16:10|25582.76|25544.76|25587.06|25549.06|25587.71|25549.71|25581.63|25543.63|10
1621001780000|2021-05-14 14:16:20|25585.35|25547.35|25588.64|25550.64|25588.64|25550.64|25585.35|25547.35|10
1621001790000|2021-05-14 14:16:30|25589.55|25551.55|25587.17|25549.17|25589.55|25551.55|25585.87|25547.87|9
1621001800000|2021-05-14 14:16:40|25585.98|25547.98|25573.18|25535.18|25585.98|25547.98|25573.18|25535.18|10
1621001810000|2021-05-14 14:16:50|25571.26|25533.26|25566.31|25528.31|25571.26|25533.26|25565.2|25527.2|10
1621001820000|2021-05-14 14:17:00|25565.85|25527.85|25560.04|25522.04|25565.85|25527.85|25558.3|25520.3|10
1621001830000|2021-05-14 14:17:10|25560.88|25522.88|25557.92|25519.92|25561.1|25523.1|25557.92|25519.92|10
1621001840000|2021-05-14 14:17:20|25557.13|25519.13|25564.3|25526.3|25564.32|25526.32|25556.18|25518.18|10
1621001850000|2021-05-14 14:17:30|25562.09|25524.09|25560.73|25522.73|25562.09|25524.09|25559.3|25521.3|10
1621001860000|2021-05-14 14:17:40|25560.38|25522.38|25561.11|25523.11|25564.17|25526.17|25560.38|25522.38|10
1621001870000|2021-05-14 14:17:50|25560.8|25522.8|25552.45|25514.45|25560.8|25522.8|25552.45|25514.45|10
1621001880000|2021-05-14 14:18:00|25553.44|25515.44|25539.3|25501.3|25553.44|25515.44|25538.73|25500.73|10
1621001890000|2021-05-14 14:18:10|25536.2|25498.2|25532.75|25494.75|25536.94|25498.94|25532.75|25494.75|10
1621001900000|2021-05-14 14:18:20|25535.54|25497.54|25537.19|25499.19|25537.92|25499.92|25535.54|25497.54|9
1621001910000|2021-05-14 14:18:30|25536.02|25498.02|25532.96|25494.96|25536.02|25498.02|25530.16|25492.16|10
1621001920000|2021-05-14 14:18:40|25532.85|25494.85|25524.03|25486.03|25532.85|25494.85|25524.03|25486.03|10
1621001930000|2021-05-14 14:18:50|25524.12|25486.12|25515.33|25477.33|25524.21|25486.21|25515.33|25477.33|10
1621001940000|2021-05-14 14:19:00|25514.13|25476.13|25517.77|25479.77|25518.24|25480.24|25514.13|25476.13|10
1621001950000|2021-05-14 14:19:10|25516.13|25478.13|25516.24|25478.24|25517.37|25479.37|25515.65|25477.65|9
1621001960000|2021-05-14 14:19:20|25513.89|25475.89|25516.54|25478.54|25516.65|25478.65|25512.76|25474.76|10
1621001970000|2021-05-14 14:19:30|25516.6|25478.6|25522.04|25484.04|25522.04|25484.04|25516.6|25478.6|10
1621001980000|2021-05-14 14:19:40|25520.48|25482.48|25514.15|25476.15|25520.48|25482.48|25514.15|25476.15|10
1621001990000|2021-05-14 14:19:50|25512.73|25474.73|25514.24|25476.24|25514.24|25476.24|25511.01|25473.01|10
1621002000000|2021-05-14 14:20:00|25512.14|25474.14|25519.89|25481.89|25519.89|25481.89|25511.89|25473.89|10
1621002010000|2021-05-14 14:20:10|25522.37|25484.37|25529.72|25491.72|25532.64|25494.64|25522.37|25484.37|10
1621002020000|2021-05-14 14:20:20|25531.62|25493.62|25540.34|25502.34|25540.34|25502.34|25531.62|25493.62|10
1621002030000|2021-05-14 14:20:30|25542.01|25504.01|25542.95|25504.95|25549.17|25511.17|25542.01|25504.01|10
1621002040000|2021-05-14 14:20:40|25538.65|25500.65|25530.69|25492.69|25538.65|25500.65|25530.69|25492.69|10
1621002050000|2021-05-14 14:20:50|25528.48|25490.48|25530.69|25492.69|25530.7|25492.7|25527.2|25489.2|10
1621002060000|2021-05-14 14:21:00|25528.55|25490.55|25528.6|25490.6|25530.95|25492.95|25527.88|25489.88|10
1621002070000|2021-05-14 14:21:10|25527.2|25489.2|25530.54|25492.54|25530.54|25492.54|25525.84|25487.84|10
1621002080000|2021-05-14 14:21:20|25532.8|25494.8|25539.4|25501.4|25539.63|25501.63|25532.8|25494.8|10
1621002090000|2021-05-14 14:21:30|25539.71|25501.71|25540.45|25502.45|25540.45|25502.45|25536.52|25498.52|10
1621002100000|2021-05-14 14:21:40|25541.46|25503.46|25546.13|25508.13|25549.12|25511.12|25541.46|25503.46|10
1621002110000|2021-05-14 14:21:50|25546.44|25508.44|25551.39|25513.39|25551.39|25513.39|25545.51|25507.51|10
1621002120000|2021-05-14 14:22:00|25554.91|25516.91|25567.32|25529.32|25567.48|25529.48|25554.91|25516.91|10
1621002130000|2021-05-14 14:22:10|25569.62|25531.62|25563.49|25525.49|25569.62|25531.62|25563.13|25525.13|10
1621002140000|2021-05-14 14:22:20|25563.08|25525.08|25552.42|25514.42|25563.5|25525.5|25552.42|25514.42|10
1621002150000|2021-05-14 14:22:30|25549.97|25511.97|25537.65|25499.65|25549.97|25511.97|25537.65|25499.65|10
1621002160000|2021-05-14 14:22:40|25538.11|25500.11|25536.06|25498.06|25538.81|25500.81|25535.93|25497.93|10
1621002170000|2021-05-14 14:22:50|25537.32|25499.32|25534.41|25496.41|25537.82|25499.82|25532.74|25494.74|10
1621002180000|2021-05-14 14:23:00|25535.91|25497.91|25530.75|25492.75|25536.07|25498.07|25530.34|25492.34|10
1621002190000|2021-05-14 14:23:10|25530.02|25492.02|25538.36|25500.36|25538.41|25500.41|25530.02|25492.02|10
1621002200000|2021-05-14 14:23:20|25539.22|25501.22|25545.36|25507.36|25545.41|25507.41|25539.22|25501.22|10
1621002210000|2021-05-14 14:23:30|25545.5|25507.5|25550.24|25512.24|25550.24|25512.24|25544.77|25506.77|10
1621002220000|2021-05-14 14:23:40|25549.25|25511.25|25545.43|25507.43|25549.25|25511.25|25545.01|25507.01|9
1621002230000|2021-05-14 14:23:50|25544.11|25506.11|25542.21|25504.21|25544.11|25506.11|25540.56|25502.56|10
1621002240000|2021-05-14 14:24:00|25543.57|25505.57|25544.07|25506.07|25544.86|25506.86|25543.25|25505.25|10
1621002250000|2021-05-14 14:24:10|25543.49|25505.49|25544.78|25506.78|25544.78|25506.78|25543.44|25505.44|10
1621002260000|2021-05-14 14:24:20|25544.93|25506.93|25552.39|25514.39|25553.72|25515.72|25544.93|25506.93|9
1621002270000|2021-05-14 14:24:30|25553.57|25515.57|25554.87|25516.87|25555.14|25517.14|25553.57|25515.57|9
1621002280000|2021-05-14 14:24:40|25555.02|25517.02|25558.5|25520.5|25559.42|25521.42|25554.45|25516.45|10
1621002290000|2021-05-14 14:24:50|25558.35|25520.35|25559.79|25521.79|25559.79|25521.79|25553.46|25515.46|10
1621002300000|2021-05-14 14:25:00|25560.82|25522.82|25562.83|25524.83|25562.96|25524.96|25560.82|25522.82|10
1621002310000|2021-05-14 14:25:10|25562.81|25524.81|25551.88|25513.88|25563.06|25525.06|25551.88|25513.88|10
1621002320000|2021-05-14 14:25:20|25550.22|25512.22|25547.59|25509.59|25550.22|25512.22|25547.31|25509.31|10
1621002330000|2021-05-14 14:25:30|25546.44|25508.44|25544.92|25506.92|25547.08|25509.08|25544.92|25506.92|10
1621002340000|2021-05-14 14:25:40|25545.03|25507.03|25542.44|25504.44|25545.17|25507.17|25542.44|25504.44|10
1621002350000|2021-05-14 14:25:50|25543.35|25505.35|25550.42|25512.42|25550.42|25512.42|25542.14|25504.14|10
1621002360000|2021-05-14 14:26:00|25553.15|25515.15|25559.3|25521.3|25560.5|25522.5|25553.15|25515.15|10
1621002370000|2021-05-14 14:26:10|25559.42|25521.42|25562.85|25524.85|25562.85|25524.85|25559.34|25521.34|10
1621002380000|2021-05-14 14:26:20|25564.91|25526.91|25573.57|25535.57|25573.57|25535.57|25564.65|25526.65|10
1621002390000|2021-05-14 14:26:30|25574.3|25536.3|25597.83|25559.83|25597.83|25559.83|25574.3|25536.3|10
1621002400000|2021-05-14 14:26:40|25600.88|25562.88|25611.03|25573.03|25611.03|25573.03|25600.88|25562.88|10
1621002410000|2021-05-14 14:26:50|25609.32|25571.32|25611.91|25573.91|25613.37|25575.37|25609.32|25571.32|10
1621002420000|2021-05-14 14:27:00|25611.46|25573.46|25611.4|25573.4|25613.06|25575.06|25610.71|25572.71|10
1621002430000|2021-05-14 14:27:10|25609.05|25571.05|25617.85|25579.85|25617.85|25579.85|25609.05|25571.05|10
1621002440000|2021-05-14 14:27:20|25617.63|25579.63|25630|25592|25630|25592|25617.63|25579.63|10
1621002450000|2021-05-14 14:27:30|25630.42|25592.42|25633.26|25595.26|25634.08|25596.08|25630.42|25592.42|10
1621002460000|2021-05-14 14:27:40|25633.78|25595.78|25635.15|25597.15|25636.53|25598.53|25633.78|25595.78|10
1621002470000|2021-05-14 14:27:50|25635.67|25597.67|25631.11|25593.11|25637.41|25599.41|25631.11|25593.11|10
1621002480000|2021-05-14 14:28:00|25630.48|25592.48|25622.27|25584.27|25630.48|25592.48|25622.27|25584.27|10
1621002490000|2021-05-14 14:28:10|25622|25584|25616.37|25578.37|25622|25584|25616.37|25578.37|9
1621002500000|2021-05-14 14:28:20|25617.42|25579.42|25620.24|25582.24|25620.24|25582.24|25615.05|25577.05|10
1621002510000|2021-05-14 14:28:30|25620.66|25582.66|25615.42|25577.42|25621.94|25583.94|25615.42|25577.42|10
1621002520000|2021-05-14 14:28:40|25613.7|25575.7|25604.47|25566.47|25613.81|25575.81|25604.47|25566.47|10
1621002530000|2021-05-14 14:28:50|25604.67|25566.67|25605.69|25567.69|25606.94|25568.94|25604.34|25566.34|10
1621002540000|2021-05-14 14:29:00|25609.58|25571.58|25623.75|25585.75|25623.75|25585.75|25609.58|25571.58|10
1621002550000|2021-05-14 14:29:10|25625.39|25587.39|25625.96|25587.96|25626.79|25588.79|25624.09|25586.09|10
1621002560000|2021-05-14 14:29:20|25626.13|25588.13|25616.11|25578.11|25626.13|25588.13|25616.08|25578.08|10
1621002570000|2021-05-14 14:29:30|25615.73|25577.73|25614.98|25576.98|25618.07|25580.07|25614.68|25576.68|10
1621002580000|2021-05-14 14:29:40|25615.11|25577.11|25612.93|25574.93|25616.99|25578.99|25612.88|25574.88|10
1621002590000|2021-05-14 14:29:50|25611.01|25573.01|25594.61|25556.61|25611.01|25573.01|25594.04|25556.04|10
1621002600000|2021-05-14 14:30:00|25591.42|25553.42|25586.54|25548.54|25591.42|25553.42|25583.88|25545.88|10
1621002610000|2021-05-14 14:30:10|25586.69|25548.69|25598.34|25560.34|25599.06|25561.06|25586.69|25548.69|10
1621002620000|2021-05-14 14:30:20|25599.41|25561.41|25606.03|25568.03|25606.03|25568.03|25599.41|25561.41|10
1621002630000|2021-05-14 14:30:30|25607.9|25569.9|25622.03|25584.03|25622.03|25584.03|25607.9|25569.9|10
1621002640000|2021-05-14 14:30:40|25621.27|25583.27|25617.85|25579.85|25622.25|25584.25|25617.85|25579.85|10
1621002650000|2021-05-14 14:30:50|25618.13|25580.13|25608.11|25570.11|25618.13|25580.13|25607.19|25569.19|10
1621002660000|2021-05-14 14:31:00|25607.48|25569.48|25594.68|25556.68|25607.48|25569.48|25594.68|25556.68|10
1621002670000|2021-05-14 14:31:10|25593.91|25555.91|25579.95|25541.95|25593.91|25555.91|25579.95|25541.95|10
1621002680000|2021-05-14 14:31:20|25576.37|25538.37|25568.63|25530.63|25578.49|25540.49|25568.63|25530.63|10
1621002690000|2021-05-14 14:31:30|25566.72|25528.72|25550.07|25512.07|25566.72|25528.72|25550.06|25512.06|10
1621002700000|2021-05-14 14:31:40|25548.85|25510.85|25549.66|25511.66|25549.66|25511.66|25546.98|25508.98|10
1621002710000|2021-05-14 14:31:50|25550.35|25512.35|25550.28|25512.28|25551.22|25513.22|25547.62|25509.62|10
1621002720000|2021-05-14 14:32:00|25551.37|25513.37|25554.19|25516.19|25554.19|25516.19|25549.97|25511.97|10
1621002730000|2021-05-14 14:32:10|25554.71|25516.71|25557.8|25519.8|25558.47|25520.47|25554.71|25516.71|10
1621002740000|2021-05-14 14:32:20|25558.25|25520.25|25559.27|25521.27|25564.57|25526.57|25558.25|25520.25|10
1621002750000|2021-05-14 14:32:30|25559.36|25521.36|25547.04|25509.04|25559.36|25521.36|25547.04|25509.04|10
1621002760000|2021-05-14 14:32:40|25547.29|25509.29|25546.58|25508.58|25549.14|25511.14|25545.67|25507.67|10
1621002770000|2021-05-14 14:32:50|25546.54|25508.54|25549.59|25511.59|25549.74|25511.74|25544.52|25506.52|10
1621002780000|2021-05-14 14:33:00|25549.78|25511.78|25556.47|25518.47|25556.47|25518.47|25549.78|25511.78|10
1621002790000|2021-05-14 14:33:10|25557.42|25519.42|25561.27|25523.27|25562.74|25524.74|25556.61|25518.61|10
1621002800000|2021-05-14 14:33:20|25562|25524|25574.9|25536.9|25574.9|25536.9|25562|25524|10
1621002810000|2021-05-14 14:33:30|25577.04|25539.04|25606.23|25568.23|25608.9|25570.9|25577.04|25539.04|10
1621002820000|2021-05-14 14:33:40|25607.58|25569.58|25613.27|25575.27|25620.31|25582.31|25607.58|25569.58|10
1621002830000|2021-05-14 14:33:50|25612.02|25574.02|25605.08|25567.08|25612.02|25574.02|25604.82|25566.82|10
1621002840000|2021-05-14 14:34:00|25605.56|25567.56|25600.33|25562.33|25605.56|25567.56|25600.33|25562.33|10
1621002850000|2021-05-14 14:34:10|25600.43|25562.43|25600.36|25562.36|25603.11|25565.11|25600.36|25562.36|10
1621002860000|2021-05-14 14:34:20|25599.89|25561.89|25603.75|25565.75|25604.39|25566.39|25599.31|25561.31|10
1621002870000|2021-05-14 14:34:30|25604.17|25566.17|25600.14|25562.14|25606.52|25568.52|25599.95|25561.95|10
1621002880000|2021-05-14 14:34:40|25600.7|25562.7|25597.37|25559.37|25600.7|25562.7|25597.37|25559.37|10
1621002890000|2021-05-14 14:34:50|25596.18|25558.18|25597.14|25559.14|25597.14|25559.14|25593.93|25555.93|10
1621002900000|2021-05-14 14:35:00|25597.25|25559.25|25592.58|25554.58|25597.32|25559.32|25592.58|25554.58|10
1621002910000|2021-05-14 14:35:10|25591.8|25553.8|25588.91|25550.91|25591.8|25553.8|25588.91|25550.91|10
1621002920000|2021-05-14 14:35:20|25588.21|25550.21|25587.79|25549.79|25589.37|25551.37|25585.53|25547.53|10
1621002930000|2021-05-14 14:35:30|25587.3|25549.3|25584.41|25546.41|25587.3|25549.3|25583.88|25545.88|10
1621002940000|2021-05-14 14:35:40|25584.4|25546.4|25582.02|25544.02|25589.33|25551.33|25582.02|25544.02|10
1621002950000|2021-05-14 14:35:50|25581.2|25543.2|25582.34|25544.34|25582.34|25544.34|25579.57|25541.57|10
1621002960000|2021-05-14 14:36:00|25582.61|25544.61|25587.34|25549.34|25587.92|25549.92|25582.61|25544.61|10
1621002970000|2021-05-14 14:36:10|25588|25550|25587.67|25549.67|25588|25550|25586.42|25548.42|10
1621002980000|2021-05-14 14:36:20|25589.83|25551.83|25589.47|25551.47|25590.43|25552.43|25589.47|25551.47|10
1621002990000|2021-05-14 14:36:30|25588.41|25550.41|25588.27|25550.27|25591.87|25553.87|25587.05|25549.05|10
1621003000000|2021-05-14 14:36:40|25588.54|25550.54|25590.15|25552.15|25590.26|25552.26|25587.93|25549.93|10
1621003010000|2021-05-14 14:36:50|25590.53|25552.53|25600.18|25562.18|25600.18|25562.18|25590.53|25552.53|10
1621003020000|2021-05-14 14:37:00|25600.32|25562.32|25610.72|25572.72|25610.72|25572.72|25600.32|25562.32|10
1621003030000|2021-05-14 14:37:10|25614.04|25576.04|25602.03|25564.03|25614.04|25576.04|25602.03|25564.03|10
1621003040000|2021-05-14 14:37:20|25602.38|25564.38|25599.84|25561.84|25603.94|25565.94|25595.61|25557.61|10
1621003050000|2021-05-14 14:37:30|25598.93|25560.93|25612.01|25574.01|25612.01|25574.01|25598.05|25560.05|10
1621003060000|2021-05-14 14:37:40|25611.76|25573.76|25612.65|25574.65|25616.57|25578.57|25611.76|25573.76|10
1621003070000|2021-05-14 14:37:50|25614.38|25576.38|25616.91|25578.91|25617.86|25579.86|25614.38|25576.38|10
1621003080000|2021-05-14 14:38:00|25616.9|25578.9|25619.63|25581.63|25619.63|25581.63|25614.55|25576.55|10
1621003090000|2021-05-14 14:38:10|25618.57|25580.57|25614.87|25576.87|25618.57|25580.57|25614.87|25576.87|10
1621003100000|2021-05-14 14:38:20|25615.33|25577.33|25616.65|25578.65|25617.98|25579.98|25613.32|25575.32|10
1621003110000|2021-05-14 14:38:30|25616.56|25578.56|25622.52|25584.52|25622.52|25584.52|25616.56|25578.56|10
1621003120000|2021-05-14 14:38:40|25622.47|25584.47|25625.65|25587.65|25627.73|25589.73|25622.47|25584.47|10
1621003130000|2021-05-14 14:38:50|25625.88|25587.88|25624.01|25586.01|25625.88|25587.88|25620.6|25582.6|10
1621003140000|2021-05-14 14:39:00|25626.27|25588.27|25633.24|25595.24|25633.24|25595.24|25626.27|25588.27|10
1621003150000|2021-05-14 14:39:10|25632.77|25594.77|25638.45|25600.45|25639.08|25601.08|25632.77|25594.77|10
1621003160000|2021-05-14 14:39:20|25635.51|25597.51|25637.05|25599.05|25637.95|25599.95|25635.13|25597.13|10
1621003170000|2021-05-14 14:39:30|25639.99|25601.99|25646.95|25608.95|25647.29|25609.29|25639.36|25601.36|10
1621003180000|2021-05-14 14:39:40|25648.15|25610.15|25651.45|25613.45|25652.23|25614.23|25648.15|25610.15|10
1621003190000|2021-05-14 14:39:50|25651.22|25613.22|25654.9|25616.9|25654.9|25616.9|25651.22|25613.22|9
1621003200000|2021-05-14 14:40:00|25655.21|25617.21|25655.26|25617.26|25655.66|25617.66|25653.74|25615.74|10
1621003210000|2021-05-14 14:40:10|25653.45|25615.45|25651.75|25613.75|25653.45|25615.45|25650.04|25612.04|10
1621003220000|2021-05-14 14:40:20|25650.98|25612.98|25645.19|25607.19|25652.02|25614.02|25644.25|25606.25|10
1621003230000|2021-05-14 14:40:30|25641.32|25603.32|25627.36|25589.36|25641.32|25603.32|25627.36|25589.36|10
1621003240000|2021-05-14 14:40:40|25630.43|25592.43|25634.23|25596.23|25634.23|25596.23|25630.05|25592.05|10
1621003250000|2021-05-14 14:40:50|25634.3|25596.3|25631.5|25593.5|25635.72|25597.72|25631.33|25593.33|10
1621003260000|2021-05-14 14:41:00|25630.47|25592.47|25623.7|25585.7|25630.47|25592.47|25623.7|25585.7|10
1621003270000|2021-05-14 14:41:10|25624.04|25586.04|25621.19|25583.19|25624.98|25586.98|25620.67|25582.67|10
1621003280000|2021-05-14 14:41:20|25620.08|25582.08|25624.54|25586.54|25624.7|25586.7|25619.1|25581.1|10
1621003290000|2021-05-14 14:41:30|25625.43|25587.43|25624.89|25586.89|25626.27|25588.27|25624.89|25586.89|10
1621003300000|2021-05-14 14:41:40|25625.93|25587.93|25620.13|25582.13|25625.93|25587.93|25619.38|25581.38|10
1621003310000|2021-05-14 14:41:50|25620.22|25582.22|25616.47|25578.47|25620.22|25582.22|25616.47|25578.47|10
1621003320000|2021-05-14 14:42:00|25616.24|25578.24|25624.2|25586.2|25624.31|25586.31|25616.24|25578.24|10
1621003330000|2021-05-14 14:42:10|25624.82|25586.82|25635.39|25597.39|25635.39|25597.39|25624.82|25586.82|10
1621003340000|2021-05-14 14:42:20|25637.18|25599.18|25652.11|25614.11|25652.11|25614.11|25636.56|25598.56|10
1621003350000|2021-05-14 14:42:30|25652.12|25614.12|25652.41|25614.41|25652.41|25614.41|25651.52|25613.52|10
1621003360000|2021-05-14 14:42:40|25649.51|25611.51|25650.35|25612.35|25651.95|25613.95|25649.51|25611.51|10
1621003370000|2021-05-14 14:42:50|25650.96|25612.96|25641.41|25603.41|25650.96|25612.96|25641.41|25603.41|10
1621003380000|2021-05-14 14:43:00|25640.92|25602.92|25635.42|25597.42|25640.92|25602.92|25635.14|25597.14|9
1621003390000|2021-05-14 14:43:10|25637.49|25599.49|25632.88|25594.88|25637.49|25599.49|25632.88|25594.88|10
1621003400000|2021-05-14 14:43:20|25633.74|25595.74|25630.41|25592.41|25633.74|25595.74|25630.32|25592.32|10
1621003410000|2021-05-14 14:43:30|25627.49|25589.49|25627.2|25589.2|25628.33|25590.33|25627.2|25589.2|10
1621003420000|2021-05-14 14:43:40|25627.8|25589.8|25636.21|25598.21|25642.93|25604.93|25627.8|25589.8|10
1621003430000|2021-05-14 14:43:50|25635.87|25597.87|25632.59|25594.59|25635.89|25597.89|25630.92|25592.92|10
1621003440000|2021-05-14 14:44:00|25631.96|25593.96|25622.27|25584.27|25632.3|25594.3|25622.27|25584.27|9
1621003450000|2021-05-14 14:44:10|25621.42|25583.42|25610.61|25572.61|25621.42|25583.42|25610.61|25572.61|10
1621003460000|2021-05-14 14:44:20|25611.31|25573.31|25616.54|25578.54|25616.54|25578.54|25611.31|25573.31|10
1621003470000|2021-05-14 14:44:30|25617.42|25579.42|25612.06|25574.06|25617.42|25579.42|25611.82|25573.82|10
1621003480000|2021-05-14 14:44:40|25612.22|25574.22|25611.26|25573.26|25612.68|25574.68|25610.5|25572.5|10
1621003490000|2021-05-14 14:44:50|25609.26|25571.26|25593.54|25555.54|25609.26|25571.26|25593.54|25555.54|10
1621003500000|2021-05-14 14:45:00|25593.1|25555.1|25597.5|25559.5|25597.5|25559.5|25592.51|25554.51|10
1621003510000|2021-05-14 14:45:10|25597.58|25559.58|25619.94|25581.94|25619.94|25581.94|25597.58|25559.58|10
1621003520000|2021-05-14 14:45:20|25619.97|25581.97|25621.67|25583.67|25623.16|25585.16|25619.97|25581.97|10
1621003530000|2021-05-14 14:45:30|25621.37|25583.37|25626.63|25588.63|25627.35|25589.35|25619.73|25581.73|10
1621003540000|2021-05-14 14:45:40|25626.45|25588.45|25630.08|25592.08|25631.32|25593.32|25626.45|25588.45|10
1621003550000|2021-05-14 14:45:50|25629.26|25591.26|25632.77|25594.77|25632.77|25594.77|25627.2|25589.2|9
1621003560000|2021-05-14 14:46:00|25633.42|25595.42|25642.95|25604.95|25643.14|25605.14|25633.42|25595.42|10
1621003570000|2021-05-14 14:46:10|25643.19|25605.19|25651.2|25613.2|25651.2|25613.2|25643.19|25605.19|10
1621003580000|2021-05-14 14:46:20|25650.8|25612.8|25653.58|25615.58|25653.58|25615.58|25650.01|25612.01|10
1621003590000|2021-05-14 14:46:30|25655.7|25617.7|25665.56|25627.56|25665.71|25627.71|25655.7|25617.7|10
1621003600000|2021-05-14 14:46:40|25665.72|25627.72|25663.64|25625.64|25665.9|25627.9|25663.64|25625.64|10
1621003610000|2021-05-14 14:46:50|25663.53|25625.53|25665.58|25627.58|25665.74|25627.74|25663.47|25625.47|10
1621003620000|2021-05-14 14:47:00|25666.72|25628.72|25655.18|25617.18|25667.05|25629.05|25655.18|25617.18|10
1621003630000|2021-05-14 14:47:10|25653.92|25615.92|25650.59|25612.59|25653.92|25615.92|25650.25|25612.25|10
1621003640000|2021-05-14 14:47:20|25650.41|25612.41|25662.93|25624.93|25662.93|25624.93|25650.41|25612.41|10
1621003650000|2021-05-14 14:47:30|25664.19|25626.19|25674.57|25636.57|25674.57|25636.57|25664.19|25626.19|10
1621003660000|2021-05-14 14:47:40|25674.01|25636.01|25676.47|25638.47|25676.47|25638.47|25673.48|25635.48|10
1621003670000|2021-05-14 14:47:50|25676.78|25638.78|25682.38|25644.38|25682.38|25644.38|25676.78|25638.78|10
1621003680000|2021-05-14 14:48:00|25682.13|25644.13|25679.95|25641.95|25682.86|25644.86|25676.92|25638.92|10
1621003690000|2021-05-14 14:48:10|25681.01|25643.01|25683.38|25645.38|25685.08|25647.08|25680.72|25642.72|10
1621003700000|2021-05-14 14:48:20|25684.4|25646.4|25683.22|25645.22|25686.42|25648.42|25680.65|25642.65|10
1621003710000|2021-05-14 14:48:30|25683.53|25645.53|25684.67|25646.67|25684.67|25646.67|25682.66|25644.66|10
1621003720000|2021-05-14 14:48:40|25683.96|25645.96|25683.81|25645.81|25683.96|25645.96|25679.92|25641.92|10
1621003730000|2021-05-14 14:48:50|25686.09|25648.09|25687.91|25649.91|25687.91|25649.91|25685.13|25647.13|10
1621003740000|2021-05-14 14:49:00|25690.47|25652.47|25698.92|25660.92|25698.92|25660.92|25690.47|25652.47|10
1621003750000|2021-05-14 14:49:10|25697.2|25659.2|25693.83|25655.83|25697.2|25659.2|25689.68|25651.68|10
1621003760000|2021-05-14 14:49:20|25695.29|25657.29|25694.06|25656.06|25695.73|25657.73|25693.97|25655.97|10
1621003770000|2021-05-14 14:49:30|25693.95|25655.95|25698.44|25660.44|25698.44|25660.44|25693.95|25655.95|10
1621003780000|2021-05-14 14:49:40|25700.11|25662.11|25705.57|25667.57|25705.57|25667.57|25699.23|25661.23|10
1621003790000|2021-05-14 14:49:50|25705.82|25667.82|25707.28|25669.28|25708.61|25670.61|25705.82|25667.82|10
1621003800000|2021-05-14 14:50:00|25708.15|25670.15|25716.22|25678.22|25716.22|25678.22|25707.98|25669.98|10
1621003810000|2021-05-14 14:50:10|25716.25|25678.25|25729.6|25691.6|25729.72|25691.72|25716.25|25678.25|10
1621003820000|2021-05-14 14:50:20|25729.01|25691.01|25734.53|25696.53|25734.53|25696.53|25728.02|25690.02|10
1621003830000|2021-05-14 14:50:30|25733.63|25695.63|25744.96|25706.96|25745.3|25707.3|25733.63|25695.63|10
1621003840000|2021-05-14 14:50:40|25745.49|25707.49|25747.13|25709.13|25749.38|25711.38|25745.49|25707.49|10
1621003850000|2021-05-14 14:50:50|25746.82|25708.82|25755.36|25717.36|25755.36|25717.36|25746.82|25708.82|10
1621003860000|2021-05-14 14:51:00|25754.59|25716.59|25760.27|25722.27|25760.27|25722.27|25754.25|25716.25|10
1621003870000|2021-05-14 14:51:10|25760.14|25722.14|25761.96|25723.96|25761.96|25723.96|25760.14|25722.14|10
1621003880000|2021-05-14 14:51:20|25761.31|25723.31|25753.82|25715.82|25762.78|25724.78|25753.82|25715.82|10
1621003890000|2021-05-14 14:51:30|25755.13|25717.13|25758.94|25720.94|25758.94|25720.94|25754.36|25716.36|10
1621003900000|2021-05-14 14:51:40|25759.92|25721.92|25766.7|25728.7|25766.8|25728.8|25759.92|25721.92|10
1621003910000|2021-05-14 14:51:50|25767.79|25729.79|25764.27|25726.27|25767.95|25729.95|25764.21|25726.21|10
1621003920000|2021-05-14 14:52:00|25763.35|25725.35|25755.87|25717.87|25763.35|25725.35|25755.87|25717.87|10
1621003930000|2021-05-14 14:52:10|25755.79|25717.79|25765.95|25727.95|25765.95|25727.95|25755.64|25717.64|10
1621003940000|2021-05-14 14:52:20|25766.53|25728.53|25769.49|25731.49|25769.88|25731.88|25765.98|25727.98|10
1621003950000|2021-05-14 14:52:30|25769.41|25731.41|25772.76|25734.76|25772.76|25734.76|25766.36|25728.36|10
1621003960000|2021-05-14 14:52:40|25773.72|25735.72|25775.68|25737.68|25777.13|25739.13|25773.72|25735.72|10
1621003970000|2021-05-14 14:52:50|25774.64|25736.64|25777.43|25739.43|25777.95|25739.95|25774.64|25736.64|10
1621003980000|2021-05-14 14:53:00|25778.3|25740.3|25764.1|25726.1|25778.7|25740.7|25764.1|25726.1|10
1621003990000|2021-05-14 14:53:10|25762.73|25724.73|25759.03|25721.03|25762.73|25724.73|25757.48|25719.48|10
1621004000000|2021-05-14 14:53:20|25758.38|25720.38|25770.84|25732.84|25770.84|25732.84|25758.38|25720.38|10
1621004010000|2021-05-14 14:53:30|25772.53|25734.53|25774.07|25736.07|25776.61|25738.61|25772.53|25734.53|10
1621004020000|2021-05-14 14:53:40|25773.8|25735.8|25769.53|25731.53|25773.8|25735.8|25769.38|25731.38|10
1621004030000|2021-05-14 14:53:50|25768.4|25730.4|25775.59|25737.59|25775.59|25737.59|25768.4|25730.4|10
1621004040000|2021-05-14 14:54:00|25776.56|25738.56|25772.22|25734.22|25776.56|25738.56|25770.77|25732.77|10
1621004050000|2021-05-14 14:54:10|25770.09|25732.09|25773.95|25735.95|25775.09|25737.09|25767.45|25729.45|10
1621004060000|2021-05-14 14:54:20|25775.18|25737.18|25770.36|25732.36|25775.18|25737.18|25770.36|25732.36|10
1621004070000|2021-05-14 14:54:30|25770.95|25732.95|25766.87|25728.87|25771.82|25733.82|25766.87|25728.87|10
1621004080000|2021-05-14 14:54:40|25769.73|25731.73|25761.76|25723.76|25769.73|25731.73|25761.76|25723.76|10
1621004090000|2021-05-14 14:54:50|25761.14|25723.14|25761.63|25723.63|25763.49|25725.49|25760.31|25722.31|10
1621004100000|2021-05-14 14:55:00|25764.07|25726.07|25763.02|25725.02|25764.27|25726.27|25762.58|25724.58|10
1621004110000|2021-05-14 14:55:10|25762.29|25724.29|25753.38|25715.38|25762.44|25724.44|25753.38|25715.38|10
1621004120000|2021-05-14 14:55:20|25753.81|25715.81|25757.84|25719.84|25757.84|25719.84|25753.07|25715.07|10
1621004130000|2021-05-14 14:55:30|25756.8|25718.8|25764.43|25726.43|25765.02|25727.02|25756.8|25718.8|10
1621004140000|2021-05-14 14:55:40|25764.55|25726.55|25769.59|25731.59|25769.91|25731.91|25764.55|25726.55|10
1621004150000|2021-05-14 14:55:50|25769.06|25731.06|25772.47|25734.47|25772.47|25734.47|25769.06|25731.06|10
1621004160000|2021-05-14 14:56:00|25771.48|25733.48|25771.01|25733.01|25773.55|25735.55|25770.58|25732.58|10
1621004170000|2021-05-14 14:56:10|25772.1|25734.1|25770.46|25732.46|25772.22|25734.22|25770.35|25732.35|10
1621004180000|2021-05-14 14:56:20|25769.97|25731.97|25766|25728|25770.33|25732.33|25765.53|25727.53|10
1621004190000|2021-05-14 14:56:30|25766.32|25728.32|25766.07|25728.07|25768.24|25730.24|25765.13|25727.13|10
1621004200000|2021-05-14 14:56:40|25765.36|25727.36|25770.1|25732.1|25770.1|25732.1|25765.36|25727.36|10
1621004210000|2021-05-14 14:56:50|25772.55|25734.55|25773.18|25735.18|25773.86|25735.86|25771.43|25733.43|10
1621004220000|2021-05-14 14:57:00|25771.15|25733.15|25762.98|25724.98|25771.15|25733.15|25762.84|25724.84|10
1621004230000|2021-05-14 14:57:10|25763.25|25725.25|25777.87|25739.87|25777.87|25739.87|25760.83|25722.83|10
1621004240000|2021-05-14 14:57:20|25777.41|25739.41|25786.15|25748.15|25786.15|25748.15|25777.41|25739.41|10
1621004250000|2021-05-14 14:57:30|25788.1|25750.1|25792.88|25754.88|25793.85|25755.85|25788.1|25750.1|10
1621004260000|2021-05-14 14:57:40|25794.29|25756.29|25788.83|25750.83|25794.29|25756.29|25788.46|25750.46|10
1621004270000|2021-05-14 14:57:50|25787.92|25749.92|25792.01|25754.01|25792.01|25754.01|25787.92|25749.92|10
1621004280000|2021-05-14 14:58:00|25792.68|25754.68|25792.88|25754.88|25796.53|25758.53|25792.68|25754.68|10
1621004290000|2021-05-14 14:58:10|25791.49|25753.49|25784.52|25746.52|25791.75|25753.75|25784.52|25746.52|10
1621004300000|2021-05-14 14:58:20|25785.69|25747.69|25786.22|25748.22|25788.86|25750.86|25785.69|25747.69|10
1621004310000|2021-05-14 14:58:30|25785.63|25747.63|25792.01|25754.01|25792.01|25754.01|25785.18|25747.18|10
1621004320000|2021-05-14 14:58:40|25792.87|25754.87|25791.47|25753.47|25793.88|25755.88|25791.47|25753.47|10
1621004330000|2021-05-14 14:58:50|25791.28|25753.28|25798.05|25760.05|25798.05|25760.05|25791.28|25753.28|10
1621004340000|2021-05-14 14:59:00|25797.41|25759.41|25797.85|25759.85|25798.81|25760.81|25797.41|25759.41|10
1621004350000|2021-05-14 14:59:10|25799.13|25761.13|25788.94|25750.94|25800.46|25762.46|25788.94|25750.94|10
1621004360000|2021-05-14 14:59:20|25788.64|25750.64|25785.19|25747.19|25788.64|25750.64|25783.31|25745.31|10
1621004370000|2021-05-14 14:59:30|25786.57|25748.57|25794.27|25756.27|25794.27|25756.27|25786.57|25748.57|10
1621004380000|2021-05-14 14:59:40|25794.69|25756.69|25795.23|25757.23|25797.18|25759.18|25794.69|25756.69|10
1621004390000|2021-05-14 14:59:50|25794.67|25756.67|25791.7|25753.7|25795.2|25757.2|25791.7|25753.7|10
1621004400000|2021-05-14 15:00:00|25791.09|25753.09|25792.69|25754.69|25792.69|25754.69|25789.59|25751.59|10
1621004410000|2021-05-14 15:00:10|25791.87|25753.87|25803.38|25765.38|25803.38|25765.38|25791.55|25753.55|10
1621004420000|2021-05-14 15:00:20|25805.2|25767.2|25809.29|25771.29|25809.29|25771.29|25804.99|25766.99|10
1621004430000|2021-05-14 15:00:30|25809.79|25771.79|25813.08|25775.08|25813.08|25775.08|25809.79|25771.79|10
1621004440000|2021-05-14 15:00:40|25814.04|25776.04|25817.47|25779.47|25818.05|25780.05|25814.04|25776.04|10
1621004450000|2021-05-14 15:00:50|25818.4|25780.4|25819.26|25781.26|25820.16|25782.16|25818.25|25780.25|10
1621004460000|2021-05-14 15:01:00|25818.5|25780.5|25819.94|25781.94|25819.94|25781.94|25815.29|25777.29|10
1621004470000|2021-05-14 15:01:10|25822.36|25784.36|25825.79|25787.79|25825.87|25787.87|25820.84|25782.84|10
1621004480000|2021-05-14 15:01:20|25825.53|25787.53|25823.7|25785.7|25826.72|25788.72|25823.7|25785.7|10
1621004490000|2021-05-14 15:01:30|25824.1|25786.1|25827.62|25789.62|25827.62|25789.62|25814.15|25776.15|10
1621004500000|2021-05-14 15:01:40|25826.94|25788.94|25833.35|25795.35|25833.35|25795.35|25824.64|25786.64|10
1621004510000|2021-05-14 15:01:50|25831.83|25793.83|25849.81|25811.81|25849.81|25811.81|25828.45|25790.45|10
1621004520000|2021-05-14 15:02:00|25852.31|25814.31|25847.26|25809.26|25854.23|25816.23|25846.6|25808.6|10
1621004530000|2021-05-14 15:02:10|25848.3|25810.3|25846.8|25808.8|25849.16|25811.16|25843.17|25805.17|10
1621004540000|2021-05-14 15:02:20|25848.58|25810.58|25850.47|25812.47|25856.88|25818.88|25848.58|25810.58|10
1621004550000|2021-05-14 15:02:30|25848.3|25810.3|25855.84|25817.84|25855.84|25817.84|25848.3|25810.3|10
1621004560000|2021-05-14 15:02:40|25855.35|25817.35|25863.46|25825.46|25863.53|25825.53|25855.35|25817.35|10
1621004570000|2021-05-14 15:02:50|25862.61|25824.61|25865.51|25827.51|25865.51|25827.51|25862.61|25824.61|10
1621004580000|2021-05-14 15:03:00|25865.38|25827.38|25863.45|25825.45|25866.98|25828.98|25863.45|25825.45|10
1621004590000|2021-05-14 15:03:10|25861.56|25823.56|25860.04|25822.04|25861.56|25823.56|25854.8|25816.8|10
1621004600000|2021-05-14 15:03:20|25861.19|25823.19|25858.52|25820.52|25863.95|25825.95|25858.52|25820.52|10
1621004610000|2021-05-14 15:03:30|25860.28|25822.28|25863.12|25825.12|25863.69|25825.69|25858.61|25820.61|10
1621004620000|2021-05-14 15:03:40|25863.98|25825.98|25876.44|25838.44|25876.44|25838.44|25863.85|25825.85|10
1621004630000|2021-05-14 15:03:50|25876.61|25838.61|25887.69|25849.69|25887.69|25849.69|25876.61|25838.61|10
1621004640000|2021-05-14 15:04:00|25888.92|25850.92|25894.48|25856.48|25897.69|25859.69|25888.92|25850.92|10
1621004650000|2021-05-14 15:04:10|25896.36|25858.36|25903.12|25865.12|25904.41|25866.41|25896.36|25858.36|10
1621004660000|2021-05-14 15:04:20|25902.26|25864.26|25911.85|25873.85|25911.85|25873.85|25902.21|25864.21|10
1621004670000|2021-05-14 15:04:30|25908.08|25870.08|25931.86|25893.86|25931.86|25893.86|25907.29|25869.29|10
1621004680000|2021-05-14 15:04:40|25935.06|25897.06|25936.6|25898.6|25940.94|25902.94|25935.06|25897.06|10
1621004690000|2021-05-14 15:04:50|25940.1|25902.1|25937.32|25899.32|25940.37|25902.37|25934.95|25896.95|10
1621004700000|2021-05-14 15:05:00|25938.64|25900.64|25950|25912|25950|25912|25938.64|25900.64|10
1621004710000|2021-05-14 15:05:10|25951.02|25913.02|25952.5|25914.5|25953.22|25915.22|25950.19|25912.19|10
1621004720000|2021-05-14 15:05:20|25952.8|25914.8|25962.63|25924.63|25962.63|25924.63|25952.41|25914.41|10
1621004730000|2021-05-14 15:05:30|25968.33|25930.33|25986.89|25948.89|25988.32|25950.32|25968.33|25930.33|10
1621004740000|2021-05-14 15:05:40|25986.93|25948.93|25983.39|25945.39|25986.93|25948.93|25977.59|25939.59|10
1621004750000|2021-05-14 15:05:50|25979.81|25941.81|25953.66|25915.66|25979.81|25941.81|25953.66|25915.66|10
1621004760000|2021-05-14 15:06:00|25953.81|25915.81|25968.15|25930.15|25968.15|25930.15|25953.81|25915.81|10
1621004770000|2021-05-14 15:06:10|25968.88|25930.88|25974.81|25936.81|25974.93|25936.93|25965.65|25927.65|10
1621004780000|2021-05-14 15:06:20|25974.76|25936.76|25984.4|25946.4|25984.4|25946.4|25974.69|25936.69|10
1621004790000|2021-05-14 15:06:30|25983.13|25945.13|25995.46|25957.46|25998.53|25960.53|25983.13|25945.13|10
1621004800000|2021-05-14 15:06:40|25992.13|25954.13|25987.68|25949.68|25992.13|25954.13|25986.65|25948.65|10
1621004810000|2021-05-14 15:06:50|25988.11|25950.11|25980.95|25942.95|25988.11|25950.11|25980.95|25942.95|10
1621004820000|2021-05-14 15:07:00|25979.12|25941.12|25977.6|25939.6|25979.12|25941.12|25977.6|25939.6|2
1621004830000|2021-05-14 15:07:10|25958.04|25920.04|25954.29|25916.29|25961.47|25923.47|25954.29|25916.29|10
1621004840000|2021-05-14 15:07:20|25952.26|25914.26|25953.92|25915.92|25954.66|25916.66|25952.06|25914.06|10
1621004850000|2021-05-14 15:07:30|25955.99|25917.99|25967.06|25929.06|25967.06|25929.06|25955.93|25917.93|10
1621004860000|2021-05-14 15:07:40|25963.56|25925.56|25967.41|25929.41|25970.14|25932.14|25962.71|25924.71|10
1621004870000|2021-05-14 15:07:50|25967.4|25929.4|25971.9|25933.9|25971.9|25933.9|25966.82|25928.82|10
1621004880000|2021-05-14 15:08:00|25972.72|25934.72|25963.52|25925.52|25974.25|25936.25|25963.52|25925.52|10
1621004890000|2021-05-14 15:08:10|25960.66|25922.66|25938.32|25900.32|25960.66|25922.66|25938.32|25900.32|10
1621004900000|2021-05-14 15:08:20|25935.43|25897.43|25949.92|25911.92|25949.92|25911.92|25935.43|25897.43|10
1621004910000|2021-05-14 15:08:30|25951.52|25913.52|25946.55|25908.55|25953.76|25915.76|25945.47|25907.47|10
1621004920000|2021-05-14 15:08:40|25946.77|25908.77|25937.05|25899.05|25946.77|25908.77|25937.05|25899.05|10
1621004930000|2021-05-14 15:08:50|25935.95|25897.95|25939.6|25901.6|25939.6|25901.6|25934.1|25896.1|10
1621004940000|2021-05-14 15:09:00|25938.92|25900.92|25948.78|25910.78|25948.78|25910.78|25936.64|25898.64|10
1621004950000|2021-05-14 15:09:10|25954.05|25916.05|25964.63|25926.63|25964.63|25926.63|25954.05|25916.05|10
1621004960000|2021-05-14 15:09:20|25965.31|25927.31|25965.19|25927.19|25969.3|25931.3|25965.19|25927.19|10
1621004970000|2021-05-14 15:09:30|25965.5|25927.5|25961.78|25923.78|25965.5|25927.5|25961.78|25923.78|10
1621004980000|2021-05-14 15:09:40|25963.18|25925.18|25960.04|25922.04|25963.18|25925.18|25956.86|25918.86|10
1621004990000|2021-05-14 15:09:50|25958.94|25920.94|25966.98|25928.98|25966.98|25928.98|25958.78|25920.78|10
1621005000000|2021-05-14 15:10:00|25967.05|25929.05|25970.99|25932.99|25970.99|25932.99|25965.53|25927.53|10
1621005010000|2021-05-14 15:10:10|25972.73|25934.73|25977.53|25939.53|25978.05|25940.05|25970.39|25932.39|10
1621005020000|2021-05-14 15:10:20|25976.9|25938.9|25978.21|25940.21|25984.47|25946.47|25976.9|25938.9|10
1621005030000|2021-05-14 15:10:30|25976.23|25938.23|25985.12|25947.12|25985.12|25947.12|25976.23|25938.23|10
1621005040000|2021-05-14 15:10:40|25985.89|25947.89|25990.66|25952.66|25990.66|25952.66|25985.89|25947.89|10
1621005050000|2021-05-14 15:10:50|25990.68|25952.68|25980.25|25942.25|25992.21|25954.21|25980.25|25942.25|10
1621005060000|2021-05-14 15:11:00|25978.82|25940.82|25979.25|25941.25|25979.6|25941.6|25977.85|25939.85|10
1621005070000|2021-05-14 15:11:10|25980.38|25942.38|25985.82|25947.82|25985.82|25947.82|25979.14|25941.14|10
1621005080000|2021-05-14 15:11:20|25988.2|25950.2|25990.55|25952.55|25991.74|25953.74|25988.2|25950.2|10
1621005090000|2021-05-14 15:11:30|25991.62|25953.62|25986.33|25948.33|25991.62|25953.62|25986.05|25948.05|10
1621005100000|2021-05-14 15:11:40|25986.18|25948.18|25990.29|25952.29|25990.29|25952.29|25986.04|25948.04|10
1621005110000|2021-05-14 15:11:50|25988.61|25950.61|25982.87|25944.87|25988.61|25950.61|25982.25|25944.25|10
1621005120000|2021-05-14 15:12:00|25980.72|25942.72|25992.51|25954.51|25992.51|25954.51|25980.36|25942.36|10
1621005130000|2021-05-14 15:12:10|26007.34|25969.34|26016.7|25978.7|26016.7|25978.7|26007.34|25969.34|10
1621005140000|2021-05-14 15:12:20|26018.02|25980.02|26008.01|25970.01|26018.02|25980.02|26008.01|25970.01|10
1621005150000|2021-05-14 15:12:30|26007.66|25969.66|26010.52|25972.52|26013.1|25975.1|26006.76|25968.76|10
1621005160000|2021-05-14 15:12:40|26012.8|25974.8|26020.84|25982.84|26020.84|25982.84|26012.8|25974.8|10
1621005170000|2021-05-14 15:12:50|26020.81|25982.81|26020.3|25982.3|26022.74|25984.74|26014.51|25976.51|10
1621005180000|2021-05-14 15:13:00|26019.1|25981.1|26011.59|25973.59|26019.1|25981.1|26010.91|25972.91|10
1621005190000|2021-05-14 15:13:10|26009|25971|26011.57|25973.57|26013.89|25975.89|26007.45|25969.45|10
1621005200000|2021-05-14 15:13:20|26013.2|25975.2|26009.05|25971.05|26013.2|25975.2|26008.3|25970.3|10
1621005210000|2021-05-14 15:13:30|26008.46|25970.46|26000.82|25962.82|26008.46|25970.46|26000.82|25962.82|10
1621005220000|2021-05-14 15:13:40|26000.91|25962.91|26004.22|25966.22|26004.22|25966.22|25999.87|25961.87|10
1621005230000|2021-05-14 15:13:50|26004.99|25966.99|26003.1|25965.1|26006.92|25968.92|26003.1|25965.1|10
1621005240000|2021-05-14 15:14:00|26002.38|25964.38|25993.23|25955.23|26002.38|25964.38|25992.83|25954.83|10
1621005250000|2021-05-14 15:14:10|25992.08|25954.08|25995.06|25957.06|25997.44|25959.44|25991.49|25953.49|10
1621005260000|2021-05-14 15:14:20|25993.36|25955.36|25988.5|25950.5|25993.36|25955.36|25985.99|25947.99|10
1621005270000|2021-05-14 15:14:30|25988.49|25950.49|25998.06|25960.06|25998.06|25960.06|25988.49|25950.49|10
1621005280000|2021-05-14 15:14:40|25999.62|25961.62|25999.62|25961.62|26002.57|25964.57|25999.62|25961.62|10
1621005290000|2021-05-14 15:14:50|25998.7|25960.7|25996.72|25958.72|25999.88|25961.88|25996.72|25958.72|10
1621005300000|2021-05-14 15:15:00|25996.17|25958.17|26003.43|25965.43|26003.43|25965.43|25996.17|25958.17|10
1621005310000|2021-05-14 15:15:10|26001.63|25963.63|26001.26|25963.26|26001.63|25963.63|25999.17|25961.17|10
1621005320000|2021-05-14 15:15:20|26001.06|25963.06|26004.14|25966.14|26004.41|25966.41|25999.04|25961.04|10
1621005330000|2021-05-14 15:15:30|26003.93|25965.93|25993.46|25955.46|26003.93|25965.93|25993.46|25955.46|10
1621005340000|2021-05-14 15:15:40|25994.1|25956.1|25998.58|25960.58|25998.59|25960.59|25994.1|25956.1|10
1621005350000|2021-05-14 15:15:50|25999.74|25961.74|26009.64|25971.64|26009.64|25971.64|25996.55|25958.55|10
1621005360000|2021-05-14 15:16:00|26009.84|25971.84|26027.43|25989.43|26028.56|25990.56|26009.84|25971.84|10
1621005370000|2021-05-14 15:16:10|26027.63|25989.63|26028|25990|26034.08|25996.08|26027.22|25989.22|10
1621005380000|2021-05-14 15:16:20|26026.26|25988.26|26026.61|25988.61|26027.55|25989.55|26024.61|25986.61|10
1621005390000|2021-05-14 15:16:30|26025.91|25987.91|26036.14|25998.14|26036.14|25998.14|26023.84|25985.84|9
1621005400000|2021-05-14 15:16:40|26037.53|25999.53|26041.47|26003.47|26042.19|26004.19|26036.97|25998.97|10
1621005410000|2021-05-14 15:16:50|26040.25|26002.25|26038.18|26000.18|26040.94|26002.94|26038.18|26000.18|10
1621005420000|2021-05-14 15:17:00|26038.96|26000.96|26046.42|26008.42|26047.09|26009.09|26038.96|26000.96|10
1621005430000|2021-05-14 15:17:10|26046.39|26008.39|26045.11|26007.11|26046.39|26008.39|26041.96|26003.96|10
1621005440000|2021-05-14 15:17:20|26044.91|26006.91|26036.37|25998.37|26044.91|26006.91|26036.31|25998.31|10
1621005450000|2021-05-14 15:17:30|26034.53|25996.53|26020.99|25982.99|26034.53|25996.53|26020.99|25982.99|10
1621005460000|2021-05-14 15:17:40|26015.84|25977.84|26012.05|25974.05|26015.84|25977.84|26011.37|25973.37|10
1621005470000|2021-05-14 15:17:50|26012.12|25974.12|26010.61|25972.61|26012.4|25974.4|26010.61|25972.61|10
1621005480000|2021-05-14 15:18:00|26009.86|25971.86|26004.88|25966.88|26009.86|25971.86|26003.49|25965.49|10
1621005490000|2021-05-14 15:18:10|26006.63|25968.63|26011.36|25973.36|26011.36|25973.36|26003.5|25965.5|10
1621005500000|2021-05-14 15:18:20|26013.23|25975.23|26024.76|25986.76|26024.76|25986.76|26013.23|25975.23|10
1621005510000|2021-05-14 15:18:30|26025.96|25987.96|26025.86|25987.86|26027.55|25989.55|26025.12|25987.12|10
1621005520000|2021-05-14 15:18:40|26025.28|25987.28|26027.83|25989.83|26030.69|25992.69|26025.28|25987.28|10
1621005530000|2021-05-14 15:18:50|26028.34|25990.34|26031.07|25993.07|26031.07|25993.07|26027.19|25989.19|10
1621005540000|2021-05-14 15:19:00|26032.63|25994.63|26033.41|25995.41|26034.77|25996.77|26032.57|25994.57|10
1621005550000|2021-05-14 15:19:10|26032.91|25994.91|26027.35|25989.35|26033.42|25995.42|26027.35|25989.35|10
1621005560000|2021-05-14 15:19:20|26024.79|25986.79|26022.63|25984.63|26025.89|25987.89|26022.63|25984.63|10
1621005570000|2021-05-14 15:19:30|26022.62|25984.62|26015.6|25977.6|26022.75|25984.75|26015.6|25977.6|10
1621005580000|2021-05-14 15:19:40|26014.98|25976.98|26002.73|25964.73|26015.18|25977.18|26002.73|25964.73|10
1621005590000|2021-05-14 15:19:50|26001.43|25963.43|26006.58|25968.58|26009.27|25971.27|26001.43|25963.43|10
1621005600000|2021-05-14 15:20:00|26005.52|25967.52|26003.44|25965.44|26005.52|25967.52|26001.04|25963.04|10
1621005610000|2021-05-14 15:20:10|26003.84|25965.84|25990.22|25952.22|26004.25|25966.25|25990.22|25952.22|10
1621005620000|2021-05-14 15:20:20|25987.1|25949.1|25992.78|25954.78|25996.11|25958.11|25986.17|25948.17|10
1621005630000|2021-05-14 15:20:30|25992.44|25954.44|25994.62|25956.62|25995.51|25957.51|25992.22|25954.22|10
1621005640000|2021-05-14 15:20:40|25996.13|25958.13|25993.93|25955.93|25999.39|25961.39|25993.68|25955.68|10
1621005650000|2021-05-14 15:20:50|25994.96|25956.96|25996.4|25958.4|26000.13|25962.13|25994.96|25956.96|10
1621005660000|2021-05-14 15:21:00|25994.76|25956.76|25993.15|25955.15|25994.76|25956.76|25991.06|25953.06|10
1621005670000|2021-05-14 15:21:10|25996.8|25958.8|25998.78|25960.78|26001.44|25963.44|25996.8|25958.8|10
1621005680000|2021-05-14 15:21:20|25998.85|25960.85|26007.58|25969.58|26009.97|25971.97|25998.85|25960.85|10
1621005690000|2021-05-14 15:21:30|26009.09|25971.09|26011.38|25973.38|26011.38|25973.38|26008.22|25970.22|10
1621005700000|2021-05-14 15:21:40|26010.68|25972.68|26019.8|25981.8|26019.8|25981.8|26009.92|25971.92|10
1621005710000|2021-05-14 15:21:50|26018.47|25980.47|26015.59|25977.59|26021.06|25983.06|26015.59|25977.59|10
1621005720000|2021-05-14 15:22:00|26014.2|25976.2|26000.7|25962.7|26014.2|25976.2|26000.7|25962.7|10
1621005730000|2021-05-14 15:22:10|25999.71|25961.71|25996.95|25958.95|26000.2|25962.2|25996.95|25958.95|10
1621005740000|2021-05-14 15:22:20|25998.18|25960.18|26004.88|25966.88|26008.2|25970.2|25998.18|25960.18|10
1621005750000|2021-05-14 15:22:30|26005.57|25967.57|26002.61|25964.61|26006.49|25968.49|26001.81|25963.81|10
1621005760000|2021-05-14 15:22:40|26001.51|25963.51|26005.32|25967.32|26005.32|25967.32|26000.86|25962.86|10
1621005770000|2021-05-14 15:22:50|26008.13|25970.13|26010.11|25972.11|26010.11|25972.11|26007.53|25969.53|10
1621005780000|2021-05-14 15:23:00|26010.78|25972.78|26013.1|25975.1|26013.62|25975.62|26010.02|25972.02|10
1621005790000|2021-05-14 15:23:10|26014.06|25976.06|26011.79|25973.79|26015.09|25977.09|26011.79|25973.79|10
1621005800000|2021-05-14 15:23:20|26009.56|25971.56|26007.48|25969.48|26013.55|25975.55|26005.79|25967.79|10
1621005810000|2021-05-14 15:23:30|26009.68|25971.68|26008.76|25970.76|26009.68|25971.68|26006.89|25968.89|10
1621005820000|2021-05-14 15:23:40|26003.35|25965.35|26005.17|25967.17|26007.48|25969.48|26001.92|25963.92|10
1621005830000|2021-05-14 15:23:50|26000.92|25962.92|25990.45|25952.45|26000.92|25962.92|25989.81|25951.81|10
1621005840000|2021-05-14 15:24:00|25989.01|25951.01|25987.48|25949.48|25989.84|25951.84|25987.12|25949.12|10
1621005850000|2021-05-14 15:24:10|25990.25|25952.25|26003.57|25965.57|26003.57|25965.57|25990.25|25952.25|10
1621005860000|2021-05-14 15:24:20|26005.47|25967.47|26023.59|25985.59|26023.59|25985.59|26005.47|25967.47|10
1621005870000|2021-05-14 15:24:30|26029.13|25991.13|26020.78|25982.78|26029.13|25991.13|26020.78|25982.78|10
1621005880000|2021-05-14 15:24:40|26018.13|25980.13|26023.34|25985.34|26023.34|25985.34|26016.48|25978.48|10
1621005890000|2021-05-14 15:24:50|26024.95|25986.95|26030.95|25992.95|26030.95|25992.95|26024.95|25986.95|10
1621005900000|2021-05-14 15:25:00|26033.32|25995.32|26029.64|25991.64|26037.63|25999.63|26029.13|25991.13|10
1621005910000|2021-05-14 15:25:10|26030.88|25992.88|26031.47|25993.47|26034.31|25996.31|26029.46|25991.46|10
1621005920000|2021-05-14 15:25:20|26034.3|25996.3|26038.2|26000.2|26039.17|26001.17|26034.1|25996.1|9
1621005930000|2021-05-14 15:25:30|26037.21|25999.21|26038.89|26000.89|26038.89|26000.89|26036.22|25998.22|10
1621005940000|2021-05-14 15:25:40|26039.54|26001.54|26037.79|25999.79|26041.34|26003.34|26037.28|25999.28|10
1621005950000|2021-05-14 15:25:50|26039.09|26001.09|26049.22|26011.22|26049.72|26011.72|26039.09|26001.09|10
1621005960000|2021-05-14 15:26:00|26047.44|26009.44|26048.41|26010.41|26049.24|26011.24|26045.5|26007.5|10
1621005970000|2021-05-14 15:26:10|26049.7|26011.7|26047.51|26009.51|26050.03|26012.03|26045.2|26007.2|10
1621005980000|2021-05-14 15:26:20|26056.62|26018.62|26066.64|26028.64|26067.42|26029.42|26056.62|26018.62|10
1621005990000|2021-05-14 15:26:30|26064.24|26026.24|26084.2|26046.2|26084.2|26046.2|26064.24|26026.24|10
1621006000000|2021-05-14 15:26:40|26083.38|26045.38|26084.42|26046.42|26084.83|26046.83|26082.42|26044.42|10
1621006010000|2021-05-14 15:26:50|26084.73|26046.73|26073.01|26035.01|26086.01|26048.01|26073.01|26035.01|10
1621006020000|2021-05-14 15:27:00|26069.84|26031.84|26044.02|26006.02|26069.84|26031.84|26044.02|26006.02|10
1621006030000|2021-05-14 15:27:10|26042.07|26004.07|26059.65|26021.65|26059.65|26021.65|26037.58|25999.58|10
1621006040000|2021-05-14 15:27:20|26062.41|26024.41|26067.15|26029.15|26070.15|26032.15|26062.41|26024.41|10
1621006050000|2021-05-14 15:27:30|26071.42|26033.42|26076.12|26038.12|26076.12|26038.12|26071.38|26033.38|10
1621006060000|2021-05-14 15:27:40|26076.74|26038.74|26087.5|26049.5|26087.98|26049.98|26076.74|26038.74|10
1621006070000|2021-05-14 15:27:50|26087.98|26049.98|26092.71|26054.71|26094.27|26056.27|26087.98|26049.98|10
1621006080000|2021-05-14 15:28:00|26094.01|26056.01|26095.15|26057.15|26096.88|26058.88|26094.01|26056.01|10
1621006090000|2021-05-14 15:28:10|26094.71|26056.71|26095.07|26057.07|26098.02|26060.02|26094.71|26056.71|10
1621006100000|2021-05-14 15:28:20|26097.26|26059.26|26099.22|26061.22|26100.49|26062.49|26095.68|26057.68|10
1621006110000|2021-05-14 15:28:30|26099.87|26061.87|26094.44|26056.44|26099.87|26061.87|26094.44|26056.44|10
1621006120000|2021-05-14 15:28:40|26093.28|26055.28|26096.93|26058.93|26101.28|26063.28|26093.04|26055.04|10
1621006130000|2021-05-14 15:28:50|26094.6|26056.6|26098.52|26060.52|26098.52|26060.52|26093.32|26055.32|10
1621006140000|2021-05-14 15:29:00|26099.34|26061.34|26093.28|26055.28|26099.34|26061.34|26092.74|26054.74|10
1621006150000|2021-05-14 15:29:10|26092.44|26054.44|26098.78|26060.78|26098.78|26060.78|26091.28|26053.28|10
1621006160000|2021-05-14 15:29:20|26099.2|26061.2|26104.36|26066.36|26105.09|26067.09|26099.2|26061.2|9
1621006170000|2021-05-14 15:29:30|26102.57|26064.57|26100.84|26062.84|26102.57|26064.57|26097.41|26059.41|10
1621006180000|2021-05-14 15:29:40|26099.1|26061.1|26096.49|26058.49|26099.1|26061.1|26094.77|26056.77|10
1621006190000|2021-05-14 15:29:50|26096.69|26058.69|26097.62|26059.62|26097.62|26059.62|26095.42|26057.42|10
1621006200000|2021-05-14 15:30:00|26096.55|26058.55|26093.29|26055.29|26096.55|26058.55|26093.24|26055.24|10
1621006210000|2021-05-14 15:30:10|26093.74|26055.74|26090.6|26052.6|26093.74|26055.74|26090.49|26052.49|10
1621006220000|2021-05-14 15:30:20|26091.54|26053.54|26096.88|26058.88|26096.88|26058.88|26091.54|26053.54|10
1621006230000|2021-05-14 15:30:30|26098.53|26060.53|26106.21|26068.21|26106.21|26068.21|26097.33|26059.33|10
1621006240000|2021-05-14 15:30:40|26108.76|26070.76|26110.3|26072.3|26110.51|26072.51|26108.12|26070.12|10
1621006250000|2021-05-14 15:30:50|26108.71|26070.71|26101.55|26063.55|26108.71|26070.71|26098.16|26060.16|10
1621006260000|2021-05-14 15:31:00|26099.61|26061.61|26104.73|26066.73|26104.73|26066.73|26098.65|26060.65|10
1621006270000|2021-05-14 15:31:10|26108.14|26070.14|26107.14|26069.14|26108.39|26070.39|26102.97|26064.97|10
1621006280000|2021-05-14 15:31:20|26108.61|26070.61|26110.49|26072.49|26110.94|26072.94|26106.94|26068.94|10
1621006290000|2021-05-14 15:31:30|26110.56|26072.56|26097.44|26059.44|26110.56|26072.56|26097.44|26059.44|10
1621006300000|2021-05-14 15:31:40|26094.69|26056.69|26090.11|26052.11|26094.69|26056.69|26090.11|26052.11|9
1621006310000|2021-05-14 15:31:50|26090.89|26052.89|26084.87|26046.87|26090.89|26052.89|26083.87|26045.87|10
1621006320000|2021-05-14 15:32:00|26087.16|26049.16|26088.75|26050.75|26088.82|26050.82|26084.19|26046.19|10
1621006330000|2021-05-14 15:32:10|26086.64|26048.64|26082.41|26044.41|26086.64|26048.64|26080.85|26042.85|10
1621006340000|2021-05-14 15:32:20|26080.93|26042.93|26071.66|26033.66|26081.28|26043.28|26071.66|26033.66|10
1621006350000|2021-05-14 15:32:30|26071.39|26033.39|26078.53|26040.53|26078.53|26040.53|26071.39|26033.39|10
1621006360000|2021-05-14 15:32:40|26079.8|26041.8|26082.69|26044.69|26083.41|26045.41|26079.15|26041.15|10
1621006370000|2021-05-14 15:32:50|26083.01|26045.01|26087.27|26049.27|26087.27|26049.27|26083.01|26045.01|10
1621006380000|2021-05-14 15:33:00|26087.2|26049.2|26084.59|26046.59|26087.23|26049.23|26081.38|26043.38|10
1621006390000|2021-05-14 15:33:10|26082.84|26044.84|26073.15|26035.15|26082.84|26044.84|26072.75|26034.75|10
1621006400000|2021-05-14 15:33:20|26073.06|26035.06|26068.83|26030.83|26073.06|26035.06|26064.98|26026.98|10
1621006410000|2021-05-14 15:33:30|26069.14|26031.14|26069.41|26031.41|26069.41|26031.41|26066.28|26028.28|10
1621006420000|2021-05-14 15:33:40|26072.17|26034.17|26092.73|26054.73|26092.73|26054.73|26072.17|26034.17|10
1621006430000|2021-05-14 15:33:50|26091.89|26053.89|26105.34|26067.34|26105.34|26067.34|26091.89|26053.89|10
1621006440000|2021-05-14 15:34:00|26108.7|26070.7|26125.69|26087.69|26128.92|26090.92|26108.7|26070.7|10
1621006450000|2021-05-14 15:34:10|26128.71|26090.71|26148.15|26110.15|26148.15|26110.15|26128.71|26090.71|10
1621006460000|2021-05-14 15:34:20|26154.31|26116.31|26160.13|26122.13|26160.13|26122.13|26154.31|26116.31|10
1621006470000|2021-05-14 15:34:30|26159.14|26121.14|26154.54|26116.54|26159.14|26121.14|26153.88|26115.88|10
1621006480000|2021-05-14 15:34:40|26152.72|26114.72|26139.62|26101.62|26152.72|26114.72|26138.25|26100.25|10
1621006490000|2021-05-14 15:34:50|26139.24|26101.24|26139.64|26101.64|26139.64|26101.64|26135.38|26097.38|10
1621006500000|2021-05-14 15:35:00|26139.37|26101.37|26147.45|26109.45|26147.45|26109.45|26139.37|26101.37|10
1621006510000|2021-05-14 15:35:10|26147.7|26109.7|26143.96|26105.96|26147.7|26109.7|26143.96|26105.96|10
1621006520000|2021-05-14 15:35:20|26143.95|26105.95|26136.44|26098.44|26143.95|26105.95|26136.13|26098.13|10
1621006530000|2021-05-14 15:35:30|26137.57|26099.57|26148.64|26110.64|26148.64|26110.64|26134.6|26096.6|10
1621006540000|2021-05-14 15:35:40|26148.96|26110.96|26148.87|26110.87|26153.2|26115.2|26148.87|26110.87|10
1621006550000|2021-05-14 15:35:50|26149.5|26111.5|26147.88|26109.88|26151.81|26113.81|26147.88|26109.88|10
1621006560000|2021-05-14 15:36:00|26150.01|26112.01|26158.4|26120.4|26159.31|26121.31|26150.01|26112.01|10
1621006570000|2021-05-14 15:36:10|26156.87|26118.87|26150.89|26112.89|26156.87|26118.87|26149.94|26111.94|10
1621006580000|2021-05-14 15:36:20|26146.39|26108.39|26138.99|26100.99|26146.39|26108.39|26138.99|26100.99|10
1621006590000|2021-05-14 15:36:30|26139.43|26101.43|26135.34|26097.34|26139.43|26101.43|26133.91|26095.91|10
1621006600000|2021-05-14 15:36:40|26132.79|26094.79|26126.82|26088.82|26132.79|26094.79|26125.49|26087.49|10
1621006610000|2021-05-14 15:36:50|26126.8|26088.8|26122.59|26084.59|26126.8|26088.8|26121.37|26083.37|10
1621006620000|2021-05-14 15:37:00|26119.04|26081.04|26113.34|26075.34|26119.04|26081.04|26111.59|26073.59|10
1621006630000|2021-05-14 15:37:10|26114.05|26076.05|26118.27|26080.27|26118.53|26080.53|26113.13|26075.13|10
1621006640000|2021-05-14 15:37:20|26120.26|26082.26|26120.46|26082.46|26121.73|26083.73|26119.34|26081.34|10
1621006650000|2021-05-14 15:37:30|26120.9|26082.9|26106.85|26068.85|26120.9|26082.9|26106.85|26068.85|10
1621006660000|2021-05-14 15:37:40|26105.21|26067.21|26093.86|26055.86|26105.21|26067.21|26092.87|26054.87|10
1621006670000|2021-05-14 15:37:50|26091.64|26053.64|26095.67|26057.67|26097.48|26059.48|26091.48|26053.48|10
1621006680000|2021-05-14 15:38:00|26095.01|26057.01|26088.63|26050.63|26095.89|26057.89|26088.63|26050.63|10
1621006690000|2021-05-14 15:38:10|26087.11|26049.11|26091.92|26053.92|26093.67|26055.67|26086.77|26048.77|10
1621006700000|2021-05-14 15:38:20|26092.9|26054.9|26102.71|26064.71|26102.71|26064.71|26092.9|26054.9|10
1621006710000|2021-05-14 15:38:30|26104.65|26066.65|26110.48|26072.48|26110.48|26072.48|26104.65|26066.65|10
1621006720000|2021-05-14 15:38:40|26111.75|26073.75|26106.98|26068.98|26111.75|26073.75|26103.33|26065.33|10
1621006730000|2021-05-14 15:38:50|26107.53|26069.53|26111.92|26073.92|26112.91|26074.91|26107.53|26069.53|10
1621006740000|2021-05-14 15:39:00|26112.46|26074.46|26106.25|26068.25|26113.43|26075.43|26105.36|26067.36|10
1621006750000|2021-05-14 15:39:10|26107.75|26069.75|26114.51|26076.51|26116.58|26078.58|26107.75|26069.75|10
1621006760000|2021-05-14 15:39:20|26113.73|26075.73|26113.38|26075.38|26114.8|26076.8|26113.23|26075.23|10
1621006770000|2021-05-14 15:39:30|26113.53|26075.53|26104.11|26066.11|26113.53|26075.53|26104.01|26066.01|10
1621006780000|2021-05-14 15:39:40|26103.02|26065.02|26098.58|26060.58|26103.02|26065.02|26097.5|26059.5|10
1621006790000|2021-05-14 15:39:50|26098.74|26060.74|26098.68|26060.68|26099.96|26061.96|26095.97|26057.97|10
1621006800000|2021-05-14 15:40:00|26099.4|26061.4|26100.33|26062.33|26100.6|26062.6|26097.93|26059.93|10
1621006810000|2021-05-14 15:40:10|26100.22|26062.22|26105.66|26067.66|26105.66|26067.66|26099.8|26061.8|10
1621006820000|2021-05-14 15:40:20|26106.03|26068.03|26107.2|26069.2|26107.23|26069.23|26105.83|26067.83|10
1621006830000|2021-05-14 15:40:30|26107|26069|26110.56|26072.56|26110.82|26072.82|26107|26069|10
1621006840000|2021-05-14 15:40:40|26110.3|26072.3|26112.79|26074.79|26113.25|26075.25|26109.27|26071.27|10
1621006850000|2021-05-14 15:40:50|26112.42|26074.42|26112.05|26074.05|26113.17|26075.17|26111.8|26073.8|10
1621006860000|2021-05-14 15:41:00|26112.46|26074.46|26108.44|26070.44|26112.46|26074.46|26106.01|26068.01|10
1621006870000|2021-05-14 15:41:10|26108.14|26070.14|26110.73|26072.73|26110.73|26072.73|26107.16|26069.16|10
1621006880000|2021-05-14 15:41:20|26111.64|26073.64|26109.6|26071.6|26114.75|26076.75|26109.6|26071.6|10
1621006890000|2021-05-14 15:41:30|26110.23|26072.23|26111.75|26073.75|26111.75|26073.75|26107.64|26069.64|10
1621006900000|2021-05-14 15:41:40|26112.91|26074.91|26118.24|26080.24|26118.24|26080.24|26109.13|26071.13|10
1621006910000|2021-05-14 15:41:50|26120.31|26082.31|26120.37|26082.37|26126.69|26088.69|26120.31|26082.31|10
1621006920000|2021-05-14 15:42:00|26119.03|26081.03|26101.88|26063.88|26119.03|26081.03|26101.88|26063.88|10
1621006930000|2021-05-14 15:42:10|26102.47|26064.47|26094.72|26056.72|26102.47|26064.47|26091.49|26053.49|10
1621006940000|2021-05-14 15:42:20|26095.49|26057.49|26101.2|26063.2|26101.2|26063.2|26095.49|26057.49|10
1621006950000|2021-05-14 15:42:30|26100.4|26062.4|26096.17|26058.17|26100.4|26062.4|26095.19|26057.19|10
1621006960000|2021-05-14 15:42:40|26095.04|26057.04|26081.26|26043.26|26095.04|26057.04|26081.26|26043.26|10
1621006970000|2021-05-14 15:42:50|26080.78|26042.78|26073.91|26035.91|26080.78|26042.78|26073.91|26035.91|10
1621006980000|2021-05-14 15:43:00|26073.35|26035.35|26069.05|26031.05|26073.54|26035.54|26067.27|26029.27|10
1621006990000|2021-05-14 15:43:10|26066.99|26028.99|26068.63|26030.63|26070.21|26032.21|26066.9|26028.9|10
1621007000000|2021-05-14 15:43:20|26069.97|26031.97|26063.41|26025.41|26069.97|26031.97|26063.01|26025.01|10
1621007010000|2021-05-14 15:43:30|26063.8|26025.8|26063.46|26025.46|26065.04|26027.04|26061.91|26023.91|10
1621007020000|2021-05-14 15:43:40|26062.96|26024.96|26066.11|26028.11|26066.18|26028.18|26062.96|26024.96|10
1621007030000|2021-05-14 15:43:50|26065.2|26027.2|26062.36|26024.36|26066.57|26028.57|26062.27|26024.27|10
1621007040000|2021-05-14 15:44:00|26062.76|26024.76|26060.96|26022.96|26064.79|26026.79|26060.96|26022.96|10
1621007050000|2021-05-14 15:44:10|26059.62|26021.62|26058.11|26020.11|26061.55|26023.55|26057.02|26019.02|10
1621007060000|2021-05-14 15:44:20|26058.04|26020.04|26057.75|26019.75|26060.67|26022.67|26057.32|26019.32|10
1621007070000|2021-05-14 15:44:30|26054.99|26016.99|26052.22|26014.22|26054.99|26016.99|26051.18|26013.18|9
1621007080000|2021-05-14 15:44:40|26051.76|26013.76|26052.35|26014.35|26053.64|26015.64|26051.15|26013.15|10
1621007090000|2021-05-14 15:44:50|26050.02|26012.02|26046.59|26008.59|26050.02|26012.02|26046.59|26008.59|10
1621007100000|2021-05-14 15:45:00|26046.52|26008.52|26032.37|25994.37|26048.14|26010.14|26032.37|25994.37|10
1621007110000|2021-05-14 15:45:10|26030.62|25992.62|26009.02|25971.02|26030.62|25992.62|26009.02|25971.02|10
1621007120000|2021-05-14 15:45:20|26008.72|25970.72|25991.1|25953.1|26008.72|25970.72|25991.1|25953.1|10
1621007130000|2021-05-14 15:45:30|25980.96|25942.96|25961.6|25923.6|25980.96|25942.96|25957.85|25919.85|10
1621007140000|2021-05-14 15:45:40|25962.32|25924.32|25948.14|25910.14|25965.37|25927.37|25946.44|25908.44|10
1621007150000|2021-05-14 15:45:50|25947.71|25909.71|25937.99|25899.99|25947.71|25909.71|25937.99|25899.99|10
1621007160000|2021-05-14 15:46:00|25937.53|25899.53|25934.72|25896.72|25937.53|25899.53|25930.94|25892.94|10
1621007170000|2021-05-14 15:46:10|25935.74|25897.74|25940.9|25902.9|25940.9|25902.9|25935.74|25897.74|10
1621007180000|2021-05-14 15:46:20|25940.47|25902.47|25937.79|25899.79|25942.78|25904.78|25937.79|25899.79|10
1621007190000|2021-05-14 15:46:30|25939.15|25901.15|25935.33|25897.33|25939.15|25901.15|25934.33|25896.33|10
1621007200000|2021-05-14 15:46:40|25935.45|25897.45|25935.12|25897.12|25937.64|25899.64|25933.77|25895.77|10
1621007210000|2021-05-14 15:46:50|25934.74|25896.74|25918.52|25880.52|25934.74|25896.74|25918.52|25880.52|10
1621007220000|2021-05-14 15:47:00|25917.16|25879.16|25909.43|25871.43|25917.16|25879.16|25909.43|25871.43|10
1621007230000|2021-05-14 15:47:10|25909.03|25871.03|25910.86|25872.86|25910.86|25872.86|25906.77|25868.77|10
1621007240000|2021-05-14 15:47:20|25910.97|25872.97|25898.95|25860.95|25910.97|25872.97|25898.47|25860.47|10
1621007250000|2021-05-14 15:47:30|25899.96|25861.96|25895.12|25857.12|25899.96|25861.96|25894.7|25856.7|10
1621007260000|2021-05-14 15:47:40|25894.47|25856.47|25896.92|25858.92|25898.26|25860.26|25894.47|25856.47|10
1621007270000|2021-05-14 15:47:50|25895.98|25857.98|25904.99|25866.99|25906.4|25868.4|25895.98|25857.98|10
1621007280000|2021-05-14 15:48:00|25905.4|25867.4|25916.06|25878.06|25917.9|25879.9|25905.4|25867.4|10
1621007290000|2021-05-14 15:48:10|25915.19|25877.19|25919.94|25881.94|25919.94|25881.94|25915.19|25877.19|10
1621007300000|2021-05-14 15:48:20|25918.7|25880.7|25902.87|25864.87|25918.7|25880.7|25902.87|25864.87|10
1621007310000|2021-05-14 15:48:30|25902.77|25864.77|25900.49|25862.49|25903.56|25865.56|25899.35|25861.35|10
1621007320000|2021-05-14 15:48:40|25901.62|25863.62|25901.13|25863.13|25901.62|25863.62|25899.39|25861.39|10
1621007330000|2021-05-14 15:48:50|25900.74|25862.74|25903.74|25865.74|25904.51|25866.51|25900.41|25862.41|10
1621007340000|2021-05-14 15:49:00|25904.04|25866.04|25921.27|25883.27|25921.27|25883.27|25904.04|25866.04|10
1621007350000|2021-05-14 15:49:10|25923.59|25885.59|25935.87|25897.87|25935.87|25897.87|25923.59|25885.59|10
1621007360000|2021-05-14 15:49:20|25936.07|25898.07|25944.83|25906.83|25945.03|25907.03|25933.31|25895.31|10
1621007370000|2021-05-14 15:49:30|25943.86|25905.86|25939.48|25901.48|25943.86|25905.86|25937.51|25899.51|10
1621007380000|2021-05-14 15:49:40|25939.75|25901.75|25949.15|25911.15|25949.15|25911.15|25939.75|25901.75|10
1621007390000|2021-05-14 15:49:50|25949.97|25911.97|25944.73|25906.73|25950.04|25912.04|25944.73|25906.73|10
1621007400000|2021-05-14 15:50:00|25944.64|25906.64|25944.13|25906.13|25947.26|25909.26|25944.13|25906.13|10
1621007410000|2021-05-14 15:50:10|25944.26|25906.26|25940.71|25902.71|25944.26|25906.26|25940.61|25902.61|10
1621007420000|2021-05-14 15:50:20|25940.48|25902.48|25940.18|25902.18|25941.22|25903.22|25939.33|25901.33|9
1621007430000|2021-05-14 15:50:30|25940.06|25902.06|25936.92|25898.92|25942.09|25904.09|25936.92|25898.92|10
1621007440000|2021-05-14 15:50:40|25937.77|25899.77|25936.64|25898.64|25937.77|25899.77|25935.66|25897.66|10
1621007450000|2021-05-14 15:50:50|25937.34|25899.34|25940.31|25902.31|25941.95|25903.95|25937.34|25899.34|10
1621007460000|2021-05-14 15:51:00|25940.35|25902.35|25943.63|25905.63|25943.63|25905.63|25939.38|25901.38|10
1621007470000|2021-05-14 15:51:10|25944.65|25906.65|25954.9|25916.9|25954.9|25916.9|25944.65|25906.65|10
1621007480000|2021-05-14 15:51:20|25956.45|25918.45|25959.51|25921.51|25959.51|25921.51|25956.45|25918.45|10
1621007490000|2021-05-14 15:51:30|25958.56|25920.56|25964.69|25926.69|25964.69|25926.69|25958.21|25920.21|10
1621007500000|2021-05-14 15:51:40|25965.74|25927.74|25971.77|25933.77|25971.77|25933.77|25965.54|25927.54|10
1621007510000|2021-05-14 15:51:50|25971.18|25933.18|25980.6|25942.6|25980.6|25942.6|25971.18|25933.18|10
1621007520000|2021-05-14 15:52:00|25981.95|25943.95|26002.79|25964.79|26002.79|25964.79|25981.95|25943.95|10
1621007530000|2021-05-14 15:52:10|26003.99|25965.99|26010.71|25972.71|26010.71|25972.71|26003.99|25965.99|10
1621007540000|2021-05-14 15:52:20|26011.43|25973.43|26015.4|25977.4|26018.37|25980.37|26011.43|25973.43|10
1621007550000|2021-05-14 15:52:30|26015.52|25977.52|26026.53|25988.53|26026.53|25988.53|26015.31|25977.31|10
1621007560000|2021-05-14 15:52:40|26025.68|25987.68|26035.81|25997.81|26038.27|26000.27|26025.68|25987.68|9
1621007570000|2021-05-14 15:52:50|26034.3|25996.3|26025.47|25987.47|26034.3|25996.3|26024.64|25986.64|10
1621007580000|2021-05-14 15:53:00|26025.27|25987.27|26006.64|25968.64|26025.27|25987.27|26006.64|25968.64|10
1621007590000|2021-05-14 15:53:10|26008.46|25970.46|26007.87|25969.87|26008.46|25970.46|26003.66|25965.66|10
1621007600000|2021-05-14 15:53:20|26008.53|25970.53|26020.31|25982.31|26021.01|25983.01|26008.53|25970.53|10
1621007610000|2021-05-14 15:53:30|26020.51|25982.51|26023.83|25985.83|26023.83|25985.83|26019.91|25981.91|10
1621007620000|2021-05-14 15:53:40|26022.7|25984.7|26044.76|26006.76|26044.76|26006.76|26022.15|25984.15|10
1621007630000|2021-05-14 15:53:50|26045.74|26007.74|26052.4|26014.4|26053.95|26015.95|26045.74|26007.74|10
1621007640000|2021-05-14 15:54:00|26053.53|26015.53|26042.46|26004.46|26053.53|26015.53|26042.46|26004.46|9
1621007650000|2021-05-14 15:54:10|26040.51|26002.51|26035.83|25997.83|26040.51|26002.51|26034.9|25996.9|10
1621007660000|2021-05-14 15:54:20|26034.61|25996.61|26047.5|26009.5|26047.5|26009.5|26034.61|25996.61|10
1621007670000|2021-05-14 15:54:30|26048.51|26010.51|26064.41|26026.41|26065.43|26027.43|26048.51|26010.51|10
1621007680000|2021-05-14 15:54:40|26063.18|26025.18|26062.42|26024.42|26063.87|26025.87|26061.46|26023.46|10
1621007690000|2021-05-14 15:54:50|26062.05|26024.05|26062.07|26024.07|26062.77|26024.77|26060.24|26022.24|10
1621007700000|2021-05-14 15:55:00|26062.41|26024.41|26055.44|26017.44|26063.56|26025.56|26055.44|26017.44|10
1621007710000|2021-05-14 15:55:10|26054.38|26016.38|26052.62|26014.62|26055.51|26017.51|26050.84|26012.84|10
1621007720000|2021-05-14 15:55:20|26053.27|26015.27|26056.53|26018.53|26056.53|26018.53|26050.75|26012.75|10
1621007730000|2021-05-14 15:55:30|26057.48|26019.48|26052.65|26014.65|26057.48|26019.48|26052.65|26014.65|10
1621007740000|2021-05-14 15:55:40|26051.66|26013.66|26046.61|26008.61|26051.66|26013.66|26046.44|26008.44|10
1621007750000|2021-05-14 15:55:50|26047.42|26009.42|26055.1|26017.1|26055.21|26017.21|26047.42|26009.42|10
1621007760000|2021-05-14 15:56:00|26055.13|26017.13|26056.74|26018.74|26057.87|26019.87|26054.24|26016.24|10
1621007770000|2021-05-14 15:56:10|26056.43|26018.43|26039.76|26001.76|26056.43|26018.43|26039.76|26001.76|10
1621007780000|2021-05-14 15:56:20|26039.11|26001.11|26033.48|25995.48|26039.11|26001.11|26033.48|25995.48|10
1621007790000|2021-05-14 15:56:30|26032.64|25994.64|26008.66|25970.66|26032.64|25994.64|26008.66|25970.66|10
1621007800000|2021-05-14 15:56:40|26009.28|25971.28|26012.57|25974.57|26013.11|25975.11|26007.48|25969.48|10
1621007810000|2021-05-14 15:56:50|26012.88|25974.88|26021.55|25983.55|26021.55|25983.55|26012.88|25974.88|10
1621007820000|2021-05-14 15:57:00|26021.54|25983.54|26023.13|25985.13|26026.5|25988.5|26020.67|25982.67|10
1621007830000|2021-05-14 15:57:10|26023.68|25985.68|26028.58|25990.58|26028.59|25990.59|26023.58|25985.58|10
1621007840000|2021-05-14 15:57:20|26030.06|25992.06|26041.75|26003.75|26041.75|26003.75|26030.06|25992.06|10
1621007850000|2021-05-14 15:57:30|26043.38|26005.38|26049.03|26011.03|26049.03|26011.03|26043.38|26005.38|10
1621007860000|2021-05-14 15:57:40|26049.44|26011.44|26059.72|26021.72|26059.72|26021.72|26049.44|26011.44|10
1621007870000|2021-05-14 15:57:50|26060.88|26022.88|26065.15|26027.15|26065.15|26027.15|26060.78|26022.78|10
1621007880000|2021-05-14 15:58:00|26066.63|26028.63|26065.25|26027.25|26067.07|26029.07|26064.4|26026.4|10
1621007890000|2021-05-14 15:58:10|26065.99|26027.99|26062.3|26024.3|26065.99|26027.99|26060.3|26022.3|10
1621007900000|2021-05-14 15:58:20|26062.5|26024.5|26054.65|26016.65|26062.63|26024.63|26054.65|26016.65|10
1621007910000|2021-05-14 15:58:30|26053.7|26015.7|26042.35|26004.35|26053.7|26015.7|26042.35|26004.35|10
1621007920000|2021-05-14 15:58:40|26042.44|26004.44|26050.94|26012.94|26050.94|26012.94|26042.44|26004.44|10
1621007930000|2021-05-14 15:58:50|26052.42|26014.42|26051.12|26013.12|26054.54|26016.54|26051.12|26013.12|10
1621007940000|2021-05-14 15:59:00|26050.4|26012.4|26048.46|26010.46|26050.83|26012.83|26045.72|26007.72|10
1621007950000|2021-05-14 15:59:10|26047.98|26009.98|26050.85|26012.85|26050.85|26012.85|26046.94|26008.94|10
1621007960000|2021-05-14 15:59:20|26052.03|26014.03|26058.53|26020.53|26058.62|26020.62|26051.96|26013.96|10
1621007970000|2021-05-14 15:59:30|26057.29|26019.29|26060.26|26022.26|26060.26|26022.26|26057.29|26019.29|10
1621007980000|2021-05-14 15:59:40|26060.6|26022.6|26057.69|26019.69|26062.93|26024.93|26057.69|26019.69|10
1621007990000|2021-05-14 15:59:50|26058.08|26020.08|26051.23|26013.23|26059.08|26021.08|26049.33|26011.33|10
1621008000000|2021-05-14 16:00:00|26049.94|26011.94|26050.89|26012.89|26050.89|26012.89|26046.21|26008.21|10
1621008010000|2021-05-14 16:00:10|26051.39|26013.39|26068.11|26030.11|26068.11|26030.11|26050.29|26012.29|10
1621008020000|2021-05-14 16:00:20|26069.52|26031.52|26088.75|26050.75|26088.75|26050.75|26069.52|26031.52|10
1621008030000|2021-05-14 16:00:30|26093.15|26055.15|26114.73|26076.73|26115.52|26077.52|26093.15|26055.15|10
1621008040000|2021-05-14 16:00:40|26116.25|26078.25|26140.72|26102.72|26140.72|26102.72|26116.25|26078.25|10
1621008050000|2021-05-14 16:00:50|26141.01|26103.01|26137.16|26099.16|26145.23|26107.23|26137.16|26099.16|10
1621008060000|2021-05-14 16:01:00|26135.82|26097.82|26138.33|26100.33|26141.14|26103.14|26135.82|26097.82|10
1621008070000|2021-05-14 16:01:10|26137.52|26099.52|26127.48|26089.48|26137.52|26099.52|26125.32|26087.32|10
1621008080000|2021-05-14 16:01:20|26128.16|26090.16|26137.68|26099.68|26137.68|26099.68|26128.16|26090.16|10
1621008090000|2021-05-14 16:01:30|26137.47|26099.47|26130.84|26092.84|26138.12|26100.12|26128.41|26090.41|10
1621008100000|2021-05-14 16:01:40|26129.8|26091.8|26132.42|26094.42|26132.42|26094.42|26128.48|26090.48|10
1621008110000|2021-05-14 16:01:50|26133.08|26095.08|26136.11|26098.11|26142.54|26104.54|26133.08|26095.08|10
1621008120000|2021-05-14 16:02:00|26133.56|26095.56|26094.07|26056.07|26133.56|26095.56|26092.77|26054.77|10
1621008130000|2021-05-14 16:02:10|26093.7|26055.7|26113.77|26075.77|26117.63|26079.63|26089.69|26051.69|10
1621008140000|2021-05-14 16:02:20|26115.17|26077.17|26100.98|26062.98|26117.3|26079.3|26096.25|26058.25|10
1621008150000|2021-05-14 16:02:30|26102.36|26064.36|26111.19|26073.19|26113.77|26075.77|26097.99|26059.99|10
1621008160000|2021-05-14 16:02:40|26112.36|26074.36|26096.16|26058.16|26112.36|26074.36|26092.71|26054.71|10
1621008170000|2021-05-14 16:02:50|26095.87|26057.87|26088.5|26050.5|26096.08|26058.08|26088.5|26050.5|10
1621008180000|2021-05-14 16:03:00|26089.53|26051.53|26062.01|26024.01|26092.15|26054.15|26062.01|26024.01|10
1621008190000|2021-05-14 16:03:10|26058.45|26020.45|26044.78|26006.78|26058.45|26020.45|26040.74|26002.74|10
1621008200000|2021-05-14 16:03:20|26043.33|26005.33|26041.37|26003.37|26044.05|26006.05|26040.29|26002.29|10
1621008210000|2021-05-14 16:03:30|26042.23|26004.23|26047.67|26009.67|26047.67|26009.67|26042.23|26004.23|10
1621008220000|2021-05-14 16:03:40|26046.99|26008.99|26045.26|26007.26|26048|26010|26045.26|26007.26|10
1621008230000|2021-05-14 16:03:50|26047.32|26009.32|26044.71|26006.71|26047.81|26009.81|26037.92|25999.92|10
1621008240000|2021-05-14 16:04:00|26046.15|26008.15|26064.65|26026.65|26064.65|26026.65|26046.15|26008.15|10
1621008250000|2021-05-14 16:04:10|26066.4|26028.4|26075.11|26037.11|26075.69|26037.69|26066.4|26028.4|10
1621008260000|2021-05-14 16:04:20|26076.8|26038.8|26084.6|26046.6|26084.78|26046.78|26076.8|26038.8|10
1621008270000|2021-05-14 16:04:30|26082.36|26044.36|26088.6|26050.6|26088.6|26050.6|26082.36|26044.36|10
1621008280000|2021-05-14 16:04:40|26088.78|26050.78|26091.58|26053.58|26092.86|26054.86|26088.04|26050.04|10
1621008290000|2021-05-14 16:04:50|26089.55|26051.55|26088.57|26050.57|26091.36|26053.36|26087.92|26049.92|10
1621008300000|2021-05-14 16:05:00|26087.99|26049.99|26089.23|26051.23|26089.23|26051.23|26087.08|26049.08|9
1621008310000|2021-05-14 16:05:10|26091|26053|26098.62|26060.62|26101.11|26063.11|26091|26053|10
1621008320000|2021-05-14 16:05:20|26099.44|26061.44|26106.95|26068.95|26106.95|26068.95|26099.44|26061.44|10
1621008330000|2021-05-14 16:05:30|26108.53|26070.53|26119.25|26081.25|26119.25|26081.25|26108.53|26070.53|10
1621008340000|2021-05-14 16:05:40|26118.78|26080.78|26122.24|26084.24|26123.84|26085.84|26118.68|26080.68|10
1621008350000|2021-05-14 16:05:50|26121.98|26083.98|26111.21|26073.21|26121.98|26083.98|26110.84|26072.84|10
1621008360000|2021-05-14 16:06:00|26110.99|26072.99|26097.67|26059.67|26110.99|26072.99|26097.67|26059.67|10
1621008370000|2021-05-14 16:06:10|26093.77|26055.77|26103.06|26065.06|26103.06|26065.06|26093.77|26055.77|10
1621008380000|2021-05-14 16:06:20|26102.81|26064.81|26111.66|26073.66|26111.66|26073.66|26102.31|26064.31|10
1621008390000|2021-05-14 16:06:30|26114.95|26076.95|26123.96|26085.96|26125.33|26087.33|26114.95|26076.95|10
1621008400000|2021-05-14 16:06:40|26124.43|26086.43|26122.31|26084.31|26125.17|26087.17|26120.98|26082.98|10
1621008410000|2021-05-14 16:06:50|26123.79|26085.79|26133.86|26095.86|26135.91|26097.91|26123.79|26085.79|10
1621008420000|2021-05-14 16:07:00|26133.32|26095.32|26146.95|26108.95|26146.95|26108.95|26133.32|26095.32|10
1621008430000|2021-05-14 16:07:10|26150.76|26112.76|26161.71|26123.71|26161.71|26123.71|26150.76|26112.76|10
1621008440000|2021-05-14 16:07:20|26164.48|26126.48|26177.22|26139.22|26177.22|26139.22|26164.48|26126.48|9
1621008450000|2021-05-14 16:07:30|26179.96|26141.96|26170.61|26132.61|26179.96|26141.96|26170.61|26132.61|10
1621008460000|2021-05-14 16:07:40|26168.12|26130.12|26165.85|26127.85|26168.12|26130.12|26165.04|26127.04|10
1621008470000|2021-05-14 16:07:50|26167.34|26129.34|26160.45|26122.45|26167.34|26129.34|26159.91|26121.91|10
1621008480000|2021-05-14 16:08:00|26160.79|26122.79|26150.97|26112.97|26160.79|26122.79|26150.97|26112.97|10
1621008490000|2021-05-14 16:08:10|26150.06|26112.06|26117.58|26079.58|26150.06|26112.06|26117.58|26079.58|10
1621008500000|2021-05-14 16:08:20|26118.31|26080.31|26104.13|26066.13|26119.73|26081.73|26104.13|26066.13|10
1621008510000|2021-05-14 16:08:30|26102.92|26064.92|26095.01|26057.01|26102.92|26064.92|26095.01|26057.01|10
1621008520000|2021-05-14 16:08:40|26095.27|26057.27|26097.15|26059.15|26099|26061|26095.27|26057.27|10
1621008530000|2021-05-14 16:08:50|26096.01|26058.01|26118.27|26080.27|26118.27|26080.27|26096.01|26058.01|10
1621008540000|2021-05-14 16:09:00|26119.56|26081.56|26120.11|26082.11|26122.58|26084.58|26119.56|26081.56|10
1621008550000|2021-05-14 16:09:10|26119.68|26081.68|26107.41|26069.41|26119.68|26081.68|26107.41|26069.41|10
1621008560000|2021-05-14 16:09:20|26105.84|26067.84|26103.95|26065.95|26105.84|26067.84|26103.5|26065.5|10
1621008570000|2021-05-14 16:09:30|26104.54|26066.54|26100.45|26062.45|26106.14|26068.14|26100.45|26062.45|10
1621008580000|2021-05-14 16:09:40|26101.47|26063.47|26114.41|26076.41|26114.41|26076.41|26101.47|26063.47|10
1621008590000|2021-05-14 16:09:50|26115.16|26077.16|26123.94|26085.94|26126.25|26088.25|26115.16|26077.16|10
1621008600000|2021-05-14 16:10:00|26123.64|26085.64|26133.17|26095.17|26133.17|26095.17|26123.64|26085.64|10
1621008610000|2021-05-14 16:10:10|26132.99|26094.99|26129.65|26091.65|26134.13|26096.13|26128.54|26090.54|10
1621008620000|2021-05-14 16:10:20|26129.33|26091.33|26131.4|26093.4|26133.03|26095.03|26129.33|26091.33|10
1621008630000|2021-05-14 16:10:30|26130.59|26092.59|26122.96|26084.96|26130.59|26092.59|26122.96|26084.96|10
1621008640000|2021-05-14 16:10:40|26123.3|26085.3|26122.73|26084.73|26123.3|26085.3|26120.41|26082.41|10
1621008650000|2021-05-14 16:10:50|26122.83|26084.83|26121.46|26083.46|26122.83|26084.83|26120.26|26082.26|10
1621008660000|2021-05-14 16:11:00|26121.35|26083.35|26120.88|26082.88|26122.61|26084.61|26120.77|26082.77|10
1621008670000|2021-05-14 16:11:10|26120.35|26082.35|26109.73|26071.73|26120.35|26082.35|26109.73|26071.73|10
1621008680000|2021-05-14 16:11:20|26109.22|26071.22|26101.28|26063.28|26109.22|26071.22|26100.75|26062.75|10
1621008690000|2021-05-14 16:11:30|26101.61|26063.61|26093.26|26055.26|26102.54|26064.54|26093.26|26055.26|10
1621008700000|2021-05-14 16:11:40|26090.29|26052.29|26081.5|26043.5|26091.34|26053.34|26081.5|26043.5|10
1621008710000|2021-05-14 16:11:50|26079.79|26041.79|26074.48|26036.48|26079.79|26041.79|26073.82|26035.82|10
1621008720000|2021-05-14 16:12:00|26074.65|26036.65|26073.82|26035.82|26074.79|26036.79|26073.39|26035.39|10
1621008730000|2021-05-14 16:12:10|26074.28|26036.28|26073.45|26035.45|26074.28|26036.28|26072.08|26034.08|9
1621008740000|2021-05-14 16:12:20|26073.98|26035.98|26068.56|26030.56|26074.4|26036.4|26068.56|26030.56|10
1621008750000|2021-05-14 16:12:30|26071.39|26033.39|26069.94|26031.94|26072.45|26034.45|26069.94|26031.94|10
1621008760000|2021-05-14 16:12:40|26070.66|26032.66|26066.33|26028.33|26070.88|26032.88|26066.33|26028.33|10
1621008770000|2021-05-14 16:12:50|26067.11|26029.11|26066.37|26028.37|26067.11|26029.11|26064.73|26026.73|10
1621008780000|2021-05-14 16:13:00|26065.45|26027.45|26073.96|26035.96|26073.96|26035.96|26064.21|26026.21|10
1621008790000|2021-05-14 16:13:10|26074.69|26036.69|26082.32|26044.32|26082.32|26044.32|26074.69|26036.69|9
1621008800000|2021-05-14 16:13:20|26083.95|26045.95|26082.77|26044.77|26083.95|26045.95|26078.97|26040.97|10
1621008810000|2021-05-14 16:13:30|26080.88|26042.88|26076.85|26038.85|26080.88|26042.88|26076.85|26038.85|10
1621008820000|2021-05-14 16:13:40|26076|26038|26077.84|26039.84|26077.84|26039.84|26072.06|26034.06|10
1621008830000|2021-05-14 16:13:50|26077.93|26039.93|26080.91|26042.91|26082.48|26044.48|26077.93|26039.93|10
1621008840000|2021-05-14 16:14:00|26080.19|26042.19|26077.05|26039.05|26080.19|26042.19|26075.62|26037.62|10
1621008850000|2021-05-14 16:14:10|26076.56|26038.56|26084.72|26046.72|26084.72|26046.72|26076.56|26038.56|10
1621008860000|2021-05-14 16:14:20|26084.67|26046.67|26093.4|26055.4|26094.72|26056.72|26083.15|26045.15|10
1621008870000|2021-05-14 16:14:30|26090.08|26052.08|26079.87|26041.87|26093.56|26055.56|26079.87|26041.87|10
1621008880000|2021-05-14 16:14:40|26077.87|26039.87|26079.11|26041.11|26082.29|26044.29|26077.87|26039.87|10
1621008890000|2021-05-14 16:14:50|26077.75|26039.75|26075.58|26037.58|26077.75|26039.75|26074.94|26036.94|9
1621008900000|2021-05-14 16:15:00|26075.42|26037.42|26080.15|26042.15|26080.15|26042.15|26075.42|26037.42|10
1621008910000|2021-05-14 16:15:10|26080|26042|26083.01|26045.01|26087.54|26049.54|26080|26042|10
1621008920000|2021-05-14 16:15:20|26083.77|26045.77|26088.38|26050.38|26088.38|26050.38|26083.55|26045.55|10
1621008930000|2021-05-14 16:15:30|26088.69|26050.69|26088.34|26050.34|26089.03|26051.03|26087.31|26049.31|10
1621008940000|2021-05-14 16:15:40|26087.72|26049.72|26083.95|26045.95|26087.72|26049.72|26082.83|26044.83|10
1621008950000|2021-05-14 16:15:50|26083.47|26045.47|26076.71|26038.71|26083.47|26045.47|26075.79|26037.79|9
1621008960000|2021-05-14 16:16:00|26075.99|26037.99|26077.62|26039.62|26077.62|26039.62|26073.8|26035.8|10
1621008970000|2021-05-14 16:16:10|26078.45|26040.45|26086.86|26048.86|26086.86|26048.86|26078.44|26040.44|10
1621008980000|2021-05-14 16:16:20|26086.5|26048.5|26091.8|26053.8|26093.1|26055.1|26085.06|26047.06|10
1621008990000|2021-05-14 16:16:30|26089.87|26051.87|26086.36|26048.36|26090.91|26052.91|26086.36|26048.36|10
1621009000000|2021-05-14 16:16:40|26085.62|26047.62|26080.77|26042.77|26085.62|26047.62|26080.63|26042.63|10
1621009010000|2021-05-14 16:16:50|26080.03|26042.03|26072.8|26034.8|26080.03|26042.03|26072.8|26034.8|10
1621009020000|2021-05-14 16:17:00|26072.2|26034.2|26062.17|26024.17|26072.2|26034.2|26062.17|26024.17|10
1621009030000|2021-05-14 16:17:10|26061.77|26023.77|26055.74|26017.74|26061.77|26023.77|26055.74|26017.74|10
1621009040000|2021-05-14 16:17:20|26056.36|26018.36|26062.25|26024.25|26062.25|26024.25|26055.78|26017.78|10
1621009050000|2021-05-14 16:17:30|26064.09|26026.09|26064.34|26026.34|26068.72|26030.72|26063.27|26025.27|10
1621009060000|2021-05-14 16:17:40|26066.59|26028.59|26070.3|26032.3|26072.42|26034.42|26065.68|26027.68|10
1621009070000|2021-05-14 16:17:50|26071.35|26033.35|26068.31|26030.31|26071.35|26033.35|26067.16|26029.16|10
1621009080000|2021-05-14 16:18:00|26067.71|26029.71|26064.55|26026.55|26067.71|26029.71|26064.09|26026.09|10
1621009090000|2021-05-14 16:18:10|26063.53|26025.53|26071.45|26033.45|26071.45|26033.45|26062.88|26024.88|10
1621009100000|2021-05-14 16:18:20|26072.75|26034.75|26077.84|26039.84|26079.08|26041.08|26072.75|26034.75|10
1621009110000|2021-05-14 16:18:30|26076.91|26038.91|26087.1|26049.1|26087.1|26049.1|26076.86|26038.86|10
1621009120000|2021-05-14 16:18:40|26086.54|26048.54|26081.88|26043.88|26086.54|26048.54|26081.81|26043.81|10
1621009130000|2021-05-14 16:18:50|26082.02|26044.02|26087.39|26049.39|26087.39|26049.39|26081.55|26043.55|10
1621009140000|2021-05-14 16:19:00|26087.89|26049.89|26093.44|26055.44|26093.44|26055.44|26087.29|26049.29|10
1621009150000|2021-05-14 16:19:10|26096.17|26058.17|26104.13|26066.13|26104.13|26066.13|26096.17|26058.17|10
1621009160000|2021-05-14 16:19:20|26105.41|26067.41|26114.84|26076.84|26114.84|26076.84|26105.41|26067.41|10
1621009170000|2021-05-14 16:19:30|26115.24|26077.24|26116.97|26078.97|26117.61|26079.61|26115.24|26077.24|10
1621009180000|2021-05-14 16:19:40|26115.68|26077.68|26120.74|26082.74|26120.74|26082.74|26115.68|26077.68|10
1621009190000|2021-05-14 16:19:50|26120.67|26082.67|26125.43|26087.43|26125.43|26087.43|26119.85|26081.85|10
1621009200000|2021-05-14 16:20:00|26125.93|26087.93|26121.93|26083.93|26127.55|26089.55|26121.93|26083.93|10
1621009210000|2021-05-14 16:20:10|26118.82|26080.82|26117.31|26079.31|26118.82|26080.82|26112.74|26074.74|10
1621009220000|2021-05-14 16:20:20|26118.2|26080.2|26115.65|26077.65|26119.73|26081.73|26115.65|26077.65|9
1621009230000|2021-05-14 16:20:30|26116.68|26078.68|26115.24|26077.24|26117.87|26079.87|26115.24|26077.24|9
1621009240000|2021-05-14 16:20:40|26114.48|26076.48|26109.22|26071.22|26114.48|26076.48|26109.22|26071.22|10
1621009250000|2021-05-14 16:20:50|26109.03|26071.03|26101.67|26063.67|26109.03|26071.03|26101.5|26063.5|10
1621009260000|2021-05-14 16:21:00|26099.96|26061.96|26097.35|26059.35|26100.57|26062.57|26097.35|26059.35|10
1621009270000|2021-05-14 16:21:10|26097.86|26059.86|26085.48|26047.48|26097.86|26059.86|26085.48|26047.48|10
1621009280000|2021-05-14 16:21:20|26084.06|26046.06|26073.09|26035.09|26084.91|26046.91|26073.09|26035.09|10
1621009290000|2021-05-14 16:21:30|26072.62|26034.62|26073.15|26035.15|26074.37|26036.37|26072.62|26034.62|10
1621009300000|2021-05-14 16:21:40|26071.19|26033.19|26068.75|26030.75|26071.43|26033.43|26068.33|26030.33|10
1621009310000|2021-05-14 16:21:50|26068.39|26030.39|26064.4|26026.4|26068.48|26030.48|26063.94|26025.94|10
1621009320000|2021-05-14 16:22:00|26064.17|26026.17|26062.61|26024.61|26066.23|26028.23|26062.61|26024.61|10
1621009330000|2021-05-14 16:22:10|26059.84|26021.84|26054.46|26016.46|26059.86|26021.86|26054.46|26016.46|10
1621009340000|2021-05-14 16:22:20|26054.85|26016.85|26054.8|26016.8|26057.4|26019.4|26054.8|26016.8|10
1621009350000|2021-05-14 16:22:30|26054.52|26016.52|26055.61|26017.61|26055.87|26017.87|26051.46|26013.46|10
1621009360000|2021-05-14 16:22:40|26057.32|26019.32|26061.97|26023.97|26061.98|26023.98|26057.32|26019.32|10
1621009370000|2021-05-14 16:22:50|26061.1|26023.1|26063.34|26025.34|26063.57|26025.57|26061.1|26023.1|10
1621009380000|2021-05-14 16:23:00|26062.27|26024.27|26061.78|26023.78|26063.17|26025.17|26061.03|26023.03|10
1621009390000|2021-05-14 16:23:10|26062.74|26024.74|26056.06|26018.06|26062.74|26024.74|26055.93|26017.93|10
1621009400000|2021-05-14 16:23:20|26055.44|26017.44|26040.94|26002.94|26055.88|26017.88|26040.94|26002.94|10
1621009410000|2021-05-14 16:23:30|26038.08|26000.08|26030.59|25992.59|26038.08|26000.08|26030.59|25992.59|10
1621009420000|2021-05-14 16:23:40|26029.74|25991.74|26023.27|25985.27|26029.74|25991.74|26020.85|25982.85|10
1621009430000|2021-05-14 16:23:50|26024.74|25986.74|26025.45|25987.45|26026|25988|26022.53|25984.53|10
1621009440000|2021-05-14 16:24:00|26024.71|25986.71|26020.8|25982.8|26024.71|25986.71|26020.15|25982.15|10
1621009450000|2021-05-14 16:24:10|26020.25|25982.25|26019.79|25981.79|26020.33|25982.33|26019.44|25981.44|10
1621009460000|2021-05-14 16:24:20|26019.58|25981.58|26018.43|25980.43|26019.58|25981.58|26017.1|25979.1|10
1621009470000|2021-05-14 16:24:30|26019.1|25981.1|26015.93|25977.93|26019.2|25981.2|26015.8|25977.8|10
1621009480000|2021-05-14 16:24:40|26016.24|25978.24|26012.68|25974.68|26017.1|25979.1|26012.68|25974.68|10
1621009490000|2021-05-14 16:24:50|26012.27|25974.27|26000.27|25962.27|26012.27|25974.27|26000.27|25962.27|9
1621009500000|2021-05-14 16:25:00|26000.44|25962.44|26002.5|25964.5|26002.5|25964.5|25996.82|25958.82|10
1621009510000|2021-05-14 16:25:10|26003.07|25965.07|25998.63|25960.63|26003.31|25965.31|25998.63|25960.63|10
1621009520000|2021-05-14 16:25:20|25995.45|25957.45|25995.39|25957.39|25996.11|25958.11|25994.47|25956.47|10
1621009530000|2021-05-14 16:25:30|25997.42|25959.42|25998.48|25960.48|25998.94|25960.94|25995.27|25957.27|10
1621009540000|2021-05-14 16:25:40|25996.99|25958.99|25989.66|25951.66|25996.99|25958.99|25989.66|25951.66|10
1621009550000|2021-05-14 16:25:50|25990.78|25952.78|25995.22|25957.22|25995.82|25957.82|25990.78|25952.78|10
1621009560000|2021-05-14 16:26:00|25995.67|25957.67|25990.49|25952.49|25999.19|25961.19|25990.49|25952.49|10
1621009570000|2021-05-14 16:26:10|25988.8|25950.8|25987.21|25949.21|25988.8|25950.8|25987.21|25949.21|10
1621009580000|2021-05-14 16:26:20|25986.31|25948.31|25974.13|25936.13|25988.65|25950.65|25974.13|25936.13|10
1621009590000|2021-05-14 16:26:30|25973.99|25935.99|25955.32|25917.32|25973.99|25935.99|25955.32|25917.32|10
1621009600000|2021-05-14 16:26:40|25957.62|25919.62|25939.07|25901.07|25957.62|25919.62|25939.07|25901.07|10
1621009610000|2021-05-14 16:26:50|25939.26|25901.26|25930.15|25892.15|25939.58|25901.58|25930.15|25892.15|10
1621009620000|2021-05-14 16:27:00|25930.56|25892.56|25928.55|25890.55|25931.72|25893.72|25928.55|25890.55|10
1621009630000|2021-05-14 16:27:10|25929.81|25891.81|25921.06|25883.06|25929.81|25891.81|25921.06|25883.06|10
1621009640000|2021-05-14 16:27:20|25919.37|25881.37|25908.91|25870.91|25919.37|25881.37|25908.88|25870.88|10
1621009650000|2021-05-14 16:27:30|25909.62|25871.62|25901.5|25863.5|25910.02|25872.02|25901.5|25863.5|10
1621009660000|2021-05-14 16:27:40|25899.88|25861.88|25867.78|25829.78|25899.88|25861.88|25867.78|25829.78|10
1621009670000|2021-05-14 16:27:50|25866.51|25828.51|25861.01|25823.01|25867.79|25829.79|25861.01|25823.01|10
1621009680000|2021-05-14 16:28:00|25859.67|25821.67|25861.88|25823.88|25862.8|25824.8|25855.93|25817.93|10
1621009690000|2021-05-14 16:28:10|25862.57|25824.57|25870.32|25832.32|25870.32|25832.32|25861.74|25823.74|10
1621009700000|2021-05-14 16:28:20|25871.91|25833.91|25884.27|25846.27|25884.27|25846.27|25871.91|25833.91|10
1621009710000|2021-05-14 16:28:30|25883.73|25845.73|25882.87|25844.87|25886.96|25848.96|25881.58|25843.58|10
1621009720000|2021-05-14 16:28:40|25882.62|25844.62|25884.09|25846.09|25884.09|25846.09|25879.15|25841.15|10
1621009730000|2021-05-14 16:28:50|25884.17|25846.17|25885.57|25847.57|25885.74|25847.74|25882.61|25844.61|10
1621009740000|2021-05-14 16:29:00|25886.15|25848.15|25889.06|25851.06|25892.59|25854.59|25886.15|25848.15|10
1621009750000|2021-05-14 16:29:10|25888.73|25850.73|25894.23|25856.23|25894.23|25856.23|25886.98|25848.98|10
1621009760000|2021-05-14 16:29:20|25894.85|25856.85|25902.95|25864.95|25902.95|25864.95|25894.11|25856.11|10
1621009770000|2021-05-14 16:29:30|25904.36|25866.36|25914.02|25876.02|25914.02|25876.02|25904.36|25866.36|10
1621009780000|2021-05-14 16:29:40|25914.19|25876.19|25915.7|25877.7|25916.54|25878.54|25913.62|25875.62|10
1621009790000|2021-05-14 16:29:50|25915.36|25877.36|25910.77|25872.77|25915.36|25877.36|25909.58|25871.58|10
1621009800000|2021-05-14 16:30:00|25910.84|25872.84|25903.22|25865.22|25910.84|25872.84|25902.45|25864.45|10
1621009810000|2021-05-14 16:30:10|25903.2|25865.2|25903.34|25865.34|25903.34|25865.34|25902.11|25864.11|8
1621009820000|2021-05-14 16:30:20|25903.05|25865.05|25912.73|25874.73|25912.73|25874.73|25903.02|25865.02|10
1621009830000|2021-05-14 16:30:30|25917.07|25879.07|25930.03|25892.03|25930.03|25892.03|25916.17|25878.17|10
1621009840000|2021-05-14 16:30:40|25931.37|25893.37|25943.43|25905.43|25943.43|25905.43|25931.37|25893.37|10
1621009850000|2021-05-14 16:30:50|25943.37|25905.37|25953.48|25915.48|25953.48|25915.48|25942.16|25904.16|10
1621009860000|2021-05-14 16:31:00|25954.4|25916.4|25965.62|25927.62|25965.62|25927.62|25954.4|25916.4|10
1621009870000|2021-05-14 16:31:10|25965.36|25927.36|25962.48|25924.48|25965.78|25927.78|25962.48|25924.48|10
1621009880000|2021-05-14 16:31:20|25962.3|25924.3|25952.29|25914.29|25962.3|25924.3|25952.29|25914.29|10
1621009890000|2021-05-14 16:31:30|25951.82|25913.82|25953.89|25915.89|25954.14|25916.14|25951.15|25913.15|9
1621009900000|2021-05-14 16:31:40|25955.8|25917.8|25958.84|25920.84|25959.66|25921.66|25955.47|25917.47|10
1621009910000|2021-05-14 16:31:50|25956.01|25918.01|25943.86|25905.86|25957.08|25919.08|25943.61|25905.61|10
1621009920000|2021-05-14 16:32:00|25944.84|25906.84|25946.56|25908.56|25947.07|25909.07|25943.27|25905.27|10
1621009930000|2021-05-14 16:32:10|25948.4|25910.4|25957.25|25919.25|25957.71|25919.71|25948.4|25910.4|10
1621009940000|2021-05-14 16:32:20|25958.93|25920.93|25962.42|25924.42|25964.15|25926.15|25958.93|25920.93|10
1621009950000|2021-05-14 16:32:30|25961.84|25923.84|25960|25922|25962.17|25924.17|25960|25922|10
1621009960000|2021-05-14 16:32:40|25960.45|25922.45|25959.27|25921.27|25960.45|25922.45|25958.98|25920.98|10
1621009970000|2021-05-14 16:32:50|25959.67|25921.67|25961.94|25923.94|25962.4|25924.4|25959.46|25921.46|10
1621009980000|2021-05-14 16:33:00|25961.15|25923.15|25961.9|25923.9|25962.64|25924.64|25960.75|25922.75|10
1621009990000|2021-05-14 16:33:10|25961.39|25923.39|25965.78|25927.78|25966.22|25928.22|25961.39|25923.39|10
1621010000000|2021-05-14 16:33:20|25965.87|25927.87|25961.74|25923.74|25966.8|25928.8|25961.61|25923.61|10
1621010010000|2021-05-14 16:33:30|25962.1|25924.1|25968.18|25930.18|25968.18|25930.18|25962.1|25924.1|9
1621010020000|2021-05-14 16:33:40|25969.61|25931.61|25976.66|25938.66|25976.66|25938.66|25969.12|25931.12|10
1621010030000|2021-05-14 16:33:50|25977.06|25939.06|25987.38|25949.38|25987.38|25949.38|25977.06|25939.06|10
1621010040000|2021-05-14 16:34:00|25990.5|25952.5|25993.65|25955.65|25994.57|25956.57|25990.5|25952.5|10
1621010050000|2021-05-14 16:34:10|25994.74|25956.74|25993.96|25955.96|25997.47|25959.47|25993.96|25955.96|10
1621010060000|2021-05-14 16:34:20|25992.73|25954.73|25992.95|25954.95|25994.27|25956.27|25992|25954|10
1621010070000|2021-05-14 16:34:30|25993.02|25955.02|25993.59|25955.59|25993.62|25955.62|25992.56|25954.56|10
1621010080000|2021-05-14 16:34:40|25994.34|25956.34|25995.64|25957.64|25996.28|25958.28|25994.34|25956.34|10
1621010090000|2021-05-14 16:34:50|25995.22|25957.22|25990.99|25952.99|25995.86|25957.86|25990.99|25952.99|10
1621010100000|2021-05-14 16:35:00|25990.92|25952.92|25985.35|25947.35|25991.42|25953.42|25985.35|25947.35|10
1621010110000|2021-05-14 16:35:10|25982.89|25944.89|25958.74|25920.74|25982.89|25944.89|25958.74|25920.74|10
1621010120000|2021-05-14 16:35:20|25954.78|25916.78|25932.18|25894.18|25954.78|25916.78|25930.92|25892.92|10
1621010130000|2021-05-14 16:35:30|25931.09|25893.09|25933.2|25895.2|25935.25|25897.25|25931.09|25893.09|10
1621010140000|2021-05-14 16:35:40|25933.03|25895.03|25924.97|25886.97|25933.88|25895.88|25924.97|25886.97|10
1621010150000|2021-05-14 16:35:50|25923.58|25885.58|25915.97|25877.97|25923.58|25885.58|25914.76|25876.76|10
1621010160000|2021-05-14 16:36:00|25915.96|25877.96|25918.06|25880.06|25918.06|25880.06|25914.48|25876.48|10
1621010170000|2021-05-14 16:36:10|25918.88|25880.88|25920.19|25882.19|25920.19|25882.19|25917.95|25879.95|10
1621010180000|2021-05-14 16:36:20|25918.96|25880.96|25912.5|25874.5|25919.18|25881.18|25912.5|25874.5|10
1621010190000|2021-05-14 16:36:30|25908.7|25870.7|25908.23|25870.23|25908.7|25870.7|25907.52|25869.52|10
1621010200000|2021-05-14 16:36:40|25907.2|25869.2|25903.14|25865.14|25907.43|25869.43|25903.14|25865.14|10
1621010210000|2021-05-14 16:36:50|25900.23|25862.23|25898.7|25860.7|25900.23|25862.23|25897.25|25859.25|10
1621010220000|2021-05-14 16:37:00|25897.1|25859.1|25875.12|25837.12|25897.1|25859.1|25875.12|25837.12|10
1621010230000|2021-05-14 16:37:10|25871.48|25833.48|25861.8|25823.8|25871.48|25833.48|25861.8|25823.8|10
1621010240000|2021-05-14 16:37:20|25852.94|25814.94|25831.87|25793.87|25852.94|25814.94|25829.41|25791.41|10
1621010250000|2021-05-14 16:37:30|25828.89|25790.89|25818.71|25780.71|25828.89|25790.89|25818.47|25780.47|10
1621010260000|2021-05-14 16:37:40|25813.32|25775.32|25807.12|25769.12|25813.32|25775.32|25804.49|25766.49|10
1621010270000|2021-05-14 16:37:50|25808.98|25770.98|25791.81|25753.81|25809.08|25771.08|25790.68|25752.68|10
1621010280000|2021-05-14 16:38:00|25790.5|25752.5|25783.64|25745.64|25790.5|25752.5|25781.02|25743.02|10
1621010290000|2021-05-14 16:38:10|25787.21|25749.21|25803.2|25765.2|25803.2|25765.2|25787.21|25749.21|10
1621010300000|2021-05-14 16:38:20|25807.42|25769.42|25806.75|25768.75|25808.05|25770.05|25804.95|25766.95|10
1621010310000|2021-05-14 16:38:30|25805.96|25767.96|25805.28|25767.28|25807.63|25769.63|25804.84|25766.84|10
1621010320000|2021-05-14 16:38:40|25805.59|25767.59|25808.61|25770.61|25808.61|25770.61|25805.09|25767.09|9
1621010330000|2021-05-14 16:38:50|25807.48|25769.48|25798.49|25760.49|25807.48|25769.48|25798.49|25760.49|10
1621010340000|2021-05-14 16:39:00|25796.3|25758.3|25748.17|25710.17|25796.3|25758.3|25748.17|25710.17|10
1621010350000|2021-05-14 16:39:10|25747.64|25709.64|25743.07|25705.07|25748.26|25710.26|25743.07|25705.07|10
1621010360000|2021-05-14 16:39:20|25742.77|25704.77|25735.68|25697.68|25742.77|25704.77|25735.55|25697.55|10
1621010370000|2021-05-14 16:39:30|25732.18|25694.18|25708.32|25670.32|25732.18|25694.18|25708.32|25670.32|10
1621010380000|2021-05-14 16:39:40|25706.13|25668.13|25687.72|25649.72|25707.41|25669.41|25686.32|25648.32|10
1621010390000|2021-05-14 16:39:50|25689.75|25651.75|25693.93|25655.93|25694.17|25656.17|25686.26|25648.26|10
1621010400000|2021-05-14 16:40:00|25695.52|25657.52|25699.28|25661.28|25699.28|25661.28|25695.52|25657.52|10
1621010410000|2021-05-14 16:40:10|25704.97|25666.97|25719.67|25681.67|25719.67|25681.67|25704.97|25666.97|10
1621010420000|2021-05-14 16:40:20|25720.88|25682.88|25733.43|25695.43|25733.43|25695.43|25720.88|25682.88|10
1621010430000|2021-05-14 16:40:30|25732.15|25694.15|25719.61|25681.61|25732.15|25694.15|25719.61|25681.61|10
1621010440000|2021-05-14 16:40:40|25720.77|25682.77|25718.46|25680.46|25722.29|25684.29|25717.8|25679.8|10
1621010450000|2021-05-14 16:40:50|25718.51|25680.51|25714.78|25676.78|25718.51|25680.51|25714.64|25676.64|10
1621010460000|2021-05-14 16:41:00|25714.62|25676.62|25705.4|25667.4|25714.62|25676.62|25705.4|25667.4|10
1621010470000|2021-05-14 16:41:10|25703.37|25665.37|25722.59|25684.59|25722.59|25684.59|25703.37|25665.37|10
1621010480000|2021-05-14 16:41:20|25723.76|25685.76|25743.68|25705.68|25743.68|25705.68|25723.76|25685.76|10
1621010490000|2021-05-14 16:41:30|25743.06|25705.06|25740.56|25702.56|25743.06|25705.06|25739.14|25701.14|10
1621010500000|2021-05-14 16:41:40|25740.45|25702.45|25739.86|25701.86|25742.97|25704.97|25736.84|25698.84|10
1621010510000|2021-05-14 16:41:50|25738.75|25700.75|25732.2|25694.2|25738.88|25700.88|25732.12|25694.12|10
1621010520000|2021-05-14 16:42:00|25731.63|25693.63|25708.69|25670.69|25731.63|25693.63|25708.69|25670.69|10
1621010530000|2021-05-14 16:42:10|25705.46|25667.46|25703.43|25665.43|25707.18|25669.18|25703.43|25665.43|10
1621010540000|2021-05-14 16:42:20|25702.81|25664.81|25699.74|25661.74|25704.29|25666.29|25699.74|25661.74|10
1621010550000|2021-05-14 16:42:30|25699.31|25661.31|25688.73|25650.73|25699.31|25661.31|25688.73|25650.73|10
1621010560000|2021-05-14 16:42:40|25689.7|25651.7|25689.25|25651.25|25691.51|25653.51|25686.91|25648.91|10
1621010570000|2021-05-14 16:42:50|25691.63|25653.63|25687.12|25649.12|25691.63|25653.63|25682.99|25644.99|10
1621010580000|2021-05-14 16:43:00|25689.79|25651.79|25711.85|25673.85|25711.85|25673.85|25689.79|25651.79|10
1621010590000|2021-05-14 16:43:10|25720.36|25682.36|25713.96|25675.96|25721.83|25683.83|25713.96|25675.96|10
1621010600000|2021-05-14 16:43:20|25710.86|25672.86|25705.75|25667.75|25710.86|25672.86|25705.7|25667.7|10
1621010610000|2021-05-14 16:43:30|25705.4|25667.4|25696|25658|25705.4|25667.4|25696|25658|10
1621010620000|2021-05-14 16:43:40|25697.99|25659.99|25702.13|25664.13|25702.13|25664.13|25697.69|25659.69|10
1621010630000|2021-05-14 16:43:50|25702.81|25664.81|25698.15|25660.15|25702.81|25664.81|25698.15|25660.15|10
1621010640000|2021-05-14 16:44:00|25697.35|25659.35|25691.69|25653.69|25697.35|25659.35|25690.89|25652.89|10
1621010650000|2021-05-14 16:44:10|25691.78|25653.78|25696.19|25658.19|25696.19|25658.19|25689.55|25651.55|10
1621010660000|2021-05-14 16:44:20|25697.1|25659.1|25694.52|25656.52|25697.1|25659.1|25693.08|25655.08|10
1621010670000|2021-05-14 16:44:30|25695.36|25657.36|25709.09|25671.09|25709.09|25671.09|25695.36|25657.36|10
1621010680000|2021-05-14 16:44:40|25710.36|25672.36|25718.18|25680.18|25718.88|25680.88|25710.22|25672.22|10
1621010690000|2021-05-14 16:44:50|25717.43|25679.43|25717.34|25679.34|25717.96|25679.96|25716.26|25678.26|10
1621010700000|2021-05-14 16:45:00|25712.88|25674.88|25705.9|25667.9|25712.88|25674.88|25704.68|25666.68|9
1621010710000|2021-05-14 16:45:10|25706.23|25668.23|25712.35|25674.35|25712.35|25674.35|25706.23|25668.23|10
1621010720000|2021-05-14 16:45:20|25712.85|25674.85|25726.12|25688.12|25726.12|25688.12|25712.85|25674.85|10
1621010730000|2021-05-14 16:45:30|25726.9|25688.9|25737.12|25699.12|25737.12|25699.12|25726.9|25688.9|10
1621010740000|2021-05-14 16:45:40|25737.96|25699.96|25743.84|25705.84|25744.06|25706.06|25737.96|25699.96|10
1621010750000|2021-05-14 16:45:50|25745.34|25707.34|25759.95|25721.95|25759.95|25721.95|25745.34|25707.34|10
1621010760000|2021-05-14 16:46:00|25762.82|25724.82|25772.84|25734.84|25772.84|25734.84|25762.82|25724.82|10
1621010770000|2021-05-14 16:46:10|25773.8|25735.8|25781.44|25743.44|25781.44|25743.44|25773.76|25735.76|10
1621010780000|2021-05-14 16:46:20|25782.5|25744.5|25775.2|25737.2|25783.13|25745.13|25775.2|25737.2|10
1621010790000|2021-05-14 16:46:30|25775.15|25737.15|25763.98|25725.98|25775.15|25737.15|25763.98|25725.98|10
1621010800000|2021-05-14 16:46:40|25763.14|25725.14|25770.42|25732.42|25771.36|25733.36|25762.74|25724.74|10
1621010810000|2021-05-14 16:46:50|25772.37|25734.37|25772.71|25734.71|25774.32|25736.32|25769.33|25731.33|10
1621010820000|2021-05-14 16:47:00|25771.61|25733.61|25769.82|25731.82|25771.61|25733.61|25765.19|25727.19|10
1621010830000|2021-05-14 16:47:10|25772.97|25734.97|25791.37|25753.37|25791.37|25753.37|25772.97|25734.97|10
1621010840000|2021-05-14 16:47:20|25792.23|25754.23|25795.43|25757.43|25796.02|25758.02|25792|25754|10
1621010850000|2021-05-14 16:47:30|25796.62|25758.62|25793.37|25755.37|25796.88|25758.88|25788.55|25750.55|10
1621010860000|2021-05-14 16:47:40|25793.58|25755.58|25794.98|25756.98|25799.49|25761.49|25793.58|25755.58|10
1621010870000|2021-05-14 16:47:50|25795.83|25757.83|25798.61|25760.61|25798.8|25760.8|25795.83|25757.83|10
1621010880000|2021-05-14 16:48:00|25799.79|25761.79|25798.01|25760.01|25799.9|25761.9|25798.01|25760.01|9
1621010890000|2021-05-14 16:48:10|25798.18|25760.18|25794.44|25756.44|25798.68|25760.68|25794.44|25756.44|10
1621010900000|2021-05-14 16:48:20|25796.34|25758.34|25797.77|25759.77|25797.77|25759.77|25793.72|25755.72|10
1621010910000|2021-05-14 16:48:30|25797.75|25759.75|25805.23|25767.23|25805.23|25767.23|25797.75|25759.75|10
1621010920000|2021-05-14 16:48:40|25805.49|25767.49|25812.03|25774.03|25812.03|25774.03|25805.49|25767.49|10
1621010930000|2021-05-14 16:48:50|25811.93|25773.93|25822.19|25784.19|25822.19|25784.19|25811.93|25773.93|10
1621010940000|2021-05-14 16:49:00|25822.11|25784.11|25819.13|25781.13|25822.15|25784.15|25819.13|25781.13|10
1621010950000|2021-05-14 16:49:10|25820.3|25782.3|25822.48|25784.48|25822.48|25784.48|25819.62|25781.62|10
1621010960000|2021-05-14 16:49:20|25822.55|25784.55|25830.93|25792.93|25832.54|25794.54|25822.55|25784.55|10
1621010970000|2021-05-14 16:49:30|25834.16|25796.16|25837.95|25799.95|25837.95|25799.95|25834.16|25796.16|10
1621010980000|2021-05-14 16:49:40|25837.61|25799.61|25835.46|25797.46|25837.61|25799.61|25834.39|25796.39|9
1621010990000|2021-05-14 16:49:50|25835.94|25797.94|25827.82|25789.82|25835.94|25797.94|25827.64|25789.64|10
1621011000000|2021-05-14 16:50:00|25827.78|25789.78|25832.22|25794.22|25832.22|25794.22|25827.03|25789.03|10
1621011010000|2021-05-14 16:50:10|25832.09|25794.09|25844.44|25806.44|25844.44|25806.44|25832.09|25794.09|10
1621011020000|2021-05-14 16:50:20|25845.14|25807.14|25861.65|25823.65|25861.98|25823.98|25845.14|25807.14|10
1621011030000|2021-05-14 16:50:30|25861.57|25823.57|25870.94|25832.94|25870.94|25832.94|25861.44|25823.44|10
1621011040000|2021-05-14 16:50:40|25870.92|25832.92|25883.94|25845.94|25883.94|25845.94|25870.92|25832.92|10
1621011050000|2021-05-14 16:50:50|25883.87|25845.87|25887.6|25849.6|25887.6|25849.6|25883.87|25845.87|8
1621011060000|2021-05-14 16:51:00|25887.15|25849.15|25885.5|25847.5|25888.16|25850.16|25884.51|25846.51|9
1621011070000|2021-05-14 16:51:10|25884.99|25846.99|25878.86|25840.86|25886.49|25848.49|25878.56|25840.56|10
1621011080000|2021-05-14 16:51:20|25878.77|25840.77|25879.94|25841.94|25880.21|25842.21|25878.57|25840.57|10
1621011090000|2021-05-14 16:51:30|25880.42|25842.42|25878.24|25840.24|25881.41|25843.41|25878.24|25840.24|10
1621011100000|2021-05-14 16:51:40|25879.78|25841.78|25886.41|25848.41|25886.95|25848.95|25879.78|25841.78|10
1621011110000|2021-05-14 16:51:50|25886.6|25848.6|25888.88|25850.88|25891.82|25853.82|25886.6|25848.6|10
1621011120000|2021-05-14 16:52:00|25891.09|25853.09|25906.55|25868.55|25907.85|25869.85|25891.09|25853.09|10
1621011130000|2021-05-14 16:52:10|25910.86|25872.86|25911.14|25873.14|25911.14|25873.14|25909.58|25871.58|10
1621011140000|2021-05-14 16:52:20|25912.15|25874.15|25918.01|25880.01|25918.52|25880.52|25911.51|25873.51|10
1621011150000|2021-05-14 16:52:30|25918.3|25880.3|25920.64|25882.64|25921|25883|25918.3|25880.3|10
1621011160000|2021-05-14 16:52:40|25920.54|25882.54|25926.25|25888.25|25926.71|25888.71|25920.54|25882.54|10
1621011170000|2021-05-14 16:52:50|25928.1|25890.1|25934.42|25896.42|25934.42|25896.42|25927.47|25889.47|10
1621011180000|2021-05-14 16:53:00|25934.78|25896.78|25938.03|25900.03|25939.04|25901.04|25934.78|25896.78|10
1621011190000|2021-05-14 16:53:10|25937.92|25899.92|25940.8|25902.8|25940.8|25902.8|25937.02|25899.02|9
1621011200000|2021-05-14 16:53:20|25941.06|25903.06|25928.91|25890.91|25941.06|25903.06|25928.91|25890.91|10
1621011210000|2021-05-14 16:53:30|25927.15|25889.15|25917.82|25879.82|25927.15|25889.15|25917.82|25879.82|10
1621011220000|2021-05-14 16:53:40|25917.03|25879.03|25902.79|25864.79|25917.03|25879.03|25902.79|25864.79|10
1621011230000|2021-05-14 16:53:50|25899.32|25861.32|25898.36|25860.36|25900.21|25862.21|25896.2|25858.2|10
1621011240000|2021-05-14 16:54:00|25898.16|25860.16|25915.06|25877.06|25915.06|25877.06|25898.16|25860.16|10
1621011250000|2021-05-14 16:54:10|25917.7|25879.7|25922.49|25884.49|25922.49|25884.49|25917.7|25879.7|10
1621011260000|2021-05-14 16:54:20|25922.05|25884.05|25923.11|25885.11|25923.11|25885.11|25920.96|25882.96|10
1621011270000|2021-05-14 16:54:30|25920|25882|25899.18|25861.18|25920|25882|25899.18|25861.18|10
1621011280000|2021-05-14 16:54:40|25898.32|25860.32|25896.12|25858.12|25898.78|25860.78|25893.12|25855.12|10
1621011290000|2021-05-14 16:54:50|25895.63|25857.63|25882.95|25844.95|25895.63|25857.63|25882.95|25844.95|10
1621011300000|2021-05-14 16:55:00|25881.96|25843.96|25879.43|25841.43|25882.97|25844.97|25879.43|25841.43|10
1621011310000|2021-05-14 16:55:10|25880.26|25842.26|25875.02|25837.02|25880.8|25842.8|25875.02|25837.02|10
1621011320000|2021-05-14 16:55:20|25873.5|25835.5|25854.91|25816.91|25873.5|25835.5|25854.26|25816.26|10
1621011330000|2021-05-14 16:55:30|25856.24|25818.24|25861.69|25823.69|25861.79|25823.79|25856.24|25818.24|10
1621011340000|2021-05-14 16:55:40|25860.52|25822.52|25864.07|25826.07|25864.07|25826.07|25859.35|25821.35|10
1621011350000|2021-05-14 16:55:50|25863.65|25825.65|25869.08|25831.08|25869.08|25831.08|25862.17|25824.17|10
1621011360000|2021-05-14 16:56:00|25870.24|25832.24|25890.21|25852.21|25890.21|25852.21|25870.24|25832.24|10
1621011370000|2021-05-14 16:56:10|25891.39|25853.39|25902.14|25864.14|25902.75|25864.75|25891.39|25853.39|10
1621011380000|2021-05-14 16:56:20|25901.04|25863.04|25893.61|25855.61|25901.04|25863.04|25893.21|25855.21|10
1621011390000|2021-05-14 16:56:30|25895.15|25857.15|25884.56|25846.56|25895.15|25857.15|25884.56|25846.56|10
1621011400000|2021-05-14 16:56:40|25884.46|25846.46|25881.52|25843.52|25884.46|25846.46|25881.37|25843.37|9
1621011410000|2021-05-14 16:56:50|25881.16|25843.16|25889.3|25851.3|25889.3|25851.3|25881.16|25843.16|10
1621011420000|2021-05-14 16:57:00|25887.78|25849.78|25888.84|25850.84|25888.84|25850.84|25885.62|25847.62|10
1621011430000|2021-05-14 16:57:10|25889.44|25851.44|25894.99|25856.99|25894.99|25856.99|25889.44|25851.44|10
1621011440000|2021-05-14 16:57:20|25893.77|25855.77|25893.6|25855.6|25893.77|25855.77|25892.97|25854.97|10
1621011450000|2021-05-14 16:57:30|25893.18|25855.18|25891.22|25853.22|25893.18|25855.18|25891.22|25853.22|10
1621011460000|2021-05-14 16:57:40|25891.79|25853.79|25890.59|25852.59|25892.53|25854.53|25890.54|25852.54|10
1621011470000|2021-05-14 16:57:50|25891.26|25853.26|25883.74|25845.74|25891.26|25853.26|25883.74|25845.74|10
1621011480000|2021-05-14 16:58:00|25883.52|25845.52|25863.38|25825.38|25883.52|25845.52|25863.38|25825.38|10
1621011490000|2021-05-14 16:58:10|25862.62|25824.62|25857.14|25819.14|25862.62|25824.62|25857.02|25819.02|10
1621011500000|2021-05-14 16:58:20|25857.06|25819.06|25849.51|25811.51|25857.06|25819.06|25849.45|25811.45|10
1621011510000|2021-05-14 16:58:30|25849.14|25811.14|25844.61|25806.61|25849.14|25811.14|25842.02|25804.02|10
1621011520000|2021-05-14 16:58:40|25844.63|25806.63|25849.64|25811.64|25851.22|25813.22|25844.63|25806.63|10
1621011530000|2021-05-14 16:58:50|25849.68|25811.68|25857.28|25819.28|25857.28|25819.28|25849.68|25811.68|10
1621011540000|2021-05-14 16:59:00|25857.38|25819.38|25866.37|25828.37|25866.37|25828.37|25857.38|25819.38|10
1621011550000|2021-05-14 16:59:10|25867.88|25829.88|25874.92|25836.92|25874.92|25836.92|25867.88|25829.88|10
1621011560000|2021-05-14 16:59:20|25875.5|25837.5|25875.61|25837.61|25875.61|25837.61|25874.42|25836.42|10
1621011570000|2021-05-14 16:59:30|25876.36|25838.36|25872.57|25834.57|25876.69|25838.69|25871.86|25833.86|10
1621011580000|2021-05-14 16:59:40|25872.98|25834.98|25878.39|25840.39|25879.88|25841.88|25872.98|25834.98|10
1621011590000|2021-05-14 16:59:50|25877.52|25839.52|25871.3|25833.3|25877.52|25839.52|25870.21|25832.21|10
1621011600000|2021-05-14 17:00:00|25871.44|25833.44|25869.52|25831.52|25871.44|25833.44|25868.64|25830.64|10
1621011610000|2021-05-14 17:00:10|25870|25832|25870.29|25832.29|25872.54|25834.54|25870|25832|10
1621011620000|2021-05-14 17:00:20|25870.85|25832.85|25867.64|25829.64|25870.85|25832.85|25867.04|25829.04|10
1621011630000|2021-05-14 17:00:30|25867.73|25829.73|25866.62|25828.62|25869.26|25831.26|25866.61|25828.61|10
1621011640000|2021-05-14 17:00:40|25866.52|25828.52|25863.41|25825.41|25866.52|25828.52|25863.18|25825.18|10
1621011650000|2021-05-14 17:00:50|25863.13|25825.13|25864.79|25826.79|25865.23|25827.23|25863.13|25825.13|10
1621011660000|2021-05-14 17:01:00|25864.25|25826.25|25876.76|25838.76|25876.76|25838.76|25864.25|25826.25|10
1621011670000|2021-05-14 17:01:10|25878.14|25840.14|25906.67|25868.67|25906.67|25868.67|25878.14|25840.14|10
1621011680000|2021-05-14 17:01:20|25908.37|25870.37|25936.62|25898.62|25936.62|25898.62|25908.37|25870.37|9
1621011690000|2021-05-14 17:01:30|25937.45|25899.45|25940.03|25902.03|25941.67|25903.67|25937.45|25899.45|10
1621011700000|2021-05-14 17:01:40|25939.87|25901.87|25939.37|25901.37|25943.79|25905.79|25939.37|25901.37|10
1621011710000|2021-05-14 17:01:50|25939.49|25901.49|25935.77|25897.77|25939.49|25901.49|25934.15|25896.15|10
1621011720000|2021-05-14 17:02:00|25936.64|25898.64|25941.94|25903.94|25941.94|25903.94|25934.5|25896.5|10
1621011730000|2021-05-14 17:02:10|25939.41|25901.41|25959.31|25921.31|25959.31|25921.31|25939.41|25901.41|10
1621011740000|2021-05-14 17:02:20|25959.2|25921.2|25961.38|25923.38|25966.92|25928.92|25959.2|25921.2|10
1621011750000|2021-05-14 17:02:30|25965.25|25927.25|25964.73|25926.73|25970.08|25932.08|25959.95|25921.95|10
1621011760000|2021-05-14 17:02:40|25964.32|25926.32|25976.45|25938.45|25976.45|25938.45|25964.32|25926.32|9
1621011770000|2021-05-14 17:02:50|25978.54|25940.54|25991.97|25953.97|25992.23|25954.23|25978.54|25940.54|10
1621011780000|2021-05-14 17:03:00|25989.15|25951.15|25986.5|25948.5|25989.15|25951.15|25982.56|25944.56|10
1621011790000|2021-05-14 17:03:10|25985.49|25947.49|26001.27|25963.27|26001.74|25963.74|25985.49|25947.49|10
1621011800000|2021-05-14 17:03:20|26001.9|25963.9|26011.36|25973.36|26012.89|25974.89|26001.9|25963.9|10
1621011810000|2021-05-14 17:03:30|26011.09|25973.09|26010.93|25972.93|26011.09|25973.09|26007.8|25969.8|10
1621011820000|2021-05-14 17:03:40|26009.33|25971.33|25979.14|25941.14|26009.33|25971.33|25979.14|25941.14|10
1621011830000|2021-05-14 17:03:50|25979.03|25941.03|25979.21|25941.21|25983.23|25945.23|25973.11|25935.11|10
1621011840000|2021-05-14 17:04:00|25979.57|25941.57|25999.63|25961.63|25999.63|25961.63|25978.06|25940.06|10
1621011850000|2021-05-14 17:04:10|25999.97|25961.97|26010.9|25972.9|26010.9|25972.9|25999.97|25961.97|10
1621011860000|2021-05-14 17:04:20|26011.86|25973.86|26010.54|25972.54|26013.92|25975.92|26010.54|25972.54|10
1621011870000|2021-05-14 17:04:30|26010.51|25972.51|26013.01|25975.01|26014.75|25976.75|26010.51|25972.51|10
1621011880000|2021-05-14 17:04:40|26013.13|25975.13|26019.79|25981.79|26020.26|25982.26|26013.13|25975.13|10
1621011890000|2021-05-14 17:04:50|26018.77|25980.77|26016.09|25978.09|26020.41|25982.41|26016.09|25978.09|10
1621011900000|2021-05-14 17:05:00|26020.26|25982.26|26015.92|25977.92|26021.44|25983.44|26015.92|25977.92|10
1621011910000|2021-05-14 17:05:10|26015.02|25977.02|26015.7|25977.7|26015.88|25977.88|26010.56|25972.56|10
1621011920000|2021-05-14 17:05:20|26014.35|25976.35|26012.65|25974.65|26014.65|25976.65|26012.65|25974.65|10
1621011930000|2021-05-14 17:05:30|26012.53|25974.53|26000.78|25962.78|26012.53|25974.53|26000.78|25962.78|10
1621011940000|2021-05-14 17:05:40|26000.92|25962.92|25994.52|25956.52|26000.92|25962.92|25993.24|25955.24|10
1621011950000|2021-05-14 17:05:50|25994.14|25956.14|25998.58|25960.58|25999.18|25961.18|25994.14|25956.14|10
1621011960000|2021-05-14 17:06:00|25999.2|25961.2|25994.28|25956.28|26001.1|25963.1|25993.61|25955.61|10
1621011970000|2021-05-14 17:06:10|25995.13|25957.13|25990.86|25952.86|25995.13|25957.13|25990.58|25952.58|10
1621011980000|2021-05-14 17:06:20|25991.21|25953.21|26004.8|25966.8|26004.8|25966.8|25991.21|25953.21|10
1621011990000|2021-05-14 17:06:30|26005.23|25967.23|26010.33|25972.33|26010.56|25972.56|26005.07|25967.07|10
1621012000000|2021-05-14 17:06:40|26010.43|25972.43|26012.02|25974.02|26012.02|25974.02|26007.8|25969.8|10
1621012010000|2021-05-14 17:06:50|26011.82|25973.82|26011.21|25973.21|26011.82|25973.82|26007.7|25969.7|10
1621012020000|2021-05-14 17:07:00|26013.05|25975.05|26011.07|25973.07|26013.92|25975.92|26010.97|25972.97|10
1621012030000|2021-05-14 17:07:10|26010.06|25972.06|25998.56|25960.56|26010.23|25972.23|25998.56|25960.56|10
1621012040000|2021-05-14 17:07:20|25998.06|25960.06|26002.52|25964.52|26002.52|25964.52|25996.49|25958.49|10
1621012050000|2021-05-14 17:07:30|26000.94|25962.94|25998.8|25960.8|26001.79|25963.79|25998.8|25960.8|10
1621012060000|2021-05-14 17:07:40|25998.56|25960.56|26000.31|25962.31|26000.31|25962.31|25998.39|25960.39|10
1621012070000|2021-05-14 17:07:50|25998.3|25960.3|25992.56|25954.56|25998.3|25960.3|25992.56|25954.56|10
1621012080000|2021-05-14 17:08:00|25991.29|25953.29|25987.31|25949.31|25993.4|25955.4|25987.1|25949.1|10
1621012090000|2021-05-14 17:08:10|25987.45|25949.45|25992.81|25954.81|25992.81|25954.81|25987.45|25949.45|10
1621012100000|2021-05-14 17:08:20|25993.02|25955.02|25996.03|25958.03|25996.03|25958.03|25992.89|25954.89|10
1621012110000|2021-05-14 17:08:30|25994.68|25956.68|25996.84|25958.84|25996.84|25958.84|25992.27|25954.27|10
1621012120000|2021-05-14 17:08:40|25997.46|25959.46|26002.87|25964.87|26002.87|25964.87|25997.46|25959.46|10
1621012130000|2021-05-14 17:08:50|26003.06|25965.06|26002.5|25964.5|26003.57|25965.57|26001.99|25963.99|10
1621012140000|2021-05-14 17:09:00|26002.56|25964.56|25995.56|25957.56|26002.56|25964.56|25995.56|25957.56|10
1621012150000|2021-05-14 17:09:10|25991.79|25953.79|25975.82|25937.82|25992.84|25954.84|25975.82|25937.82|10
1621012160000|2021-05-14 17:09:20|25975.02|25937.02|25967.82|25929.82|25975.02|25937.02|25967.82|25929.82|10
1621012170000|2021-05-14 17:09:30|25964.24|25926.24|25946.24|25908.24|25964.53|25926.53|25946.24|25908.24|10
1621012180000|2021-05-14 17:09:40|25945.9|25907.9|25927.58|25889.58|25945.9|25907.9|25927.58|25889.58|10
1621012190000|2021-05-14 17:09:50|25925.93|25887.93|25905.65|25867.65|25925.93|25887.93|25904.44|25866.44|10
1621012200000|2021-05-14 17:10:00|25904.07|25866.07|25908.59|25870.59|25908.59|25870.59|25903.41|25865.41|10
1621012210000|2021-05-14 17:10:10|25910.34|25872.34|25910.05|25872.05|25914.08|25876.08|25910.05|25872.05|10
1621012220000|2021-05-14 17:10:20|25910.37|25872.37|25913.08|25875.08|25913.26|25875.26|25909.93|25871.93|10
1621012230000|2021-05-14 17:10:30|25913.35|25875.35|25909.27|25871.27|25913.8|25875.8|25909.27|25871.27|9
1621012240000|2021-05-14 17:10:40|25908.08|25870.08|25904.29|25866.29|25911.02|25873.02|25904.29|25866.29|10
1621012250000|2021-05-14 17:10:50|25902.21|25864.21|25884.39|25846.39|25902.21|25864.21|25883.28|25845.28|10
1621012260000|2021-05-14 17:11:00|25883.26|25845.26|25884.64|25846.64|25884.64|25846.64|25882.28|25844.28|10
1621012270000|2021-05-14 17:11:10|25883.69|25845.69|25882.35|25844.35|25884.48|25846.48|25881.83|25843.83|10
1621012280000|2021-05-14 17:11:20|25883.75|25845.75|25879.42|25841.42|25883.75|25845.75|25878.05|25840.05|10
1621012290000|2021-05-14 17:11:30|25878.45|25840.45|25879.7|25841.7|25879.99|25841.99|25878.32|25840.32|10
1621012300000|2021-05-14 17:11:40|25879.74|25841.74|25893.38|25855.38|25893.38|25855.38|25879.74|25841.74|10
1621012310000|2021-05-14 17:11:50|25894.84|25856.84|25897.57|25859.57|25897.57|25859.57|25894.84|25856.84|10
1621012320000|2021-05-14 17:12:00|25897.8|25859.8|25909.14|25871.14|25909.14|25871.14|25897.8|25859.8|10
1621012330000|2021-05-14 17:12:10|25909.1|25871.1|25924.99|25886.99|25924.99|25886.99|25909.1|25871.1|10
1621012340000|2021-05-14 17:12:20|25925.85|25887.85|25933.31|25895.31|25935.87|25897.87|25925.47|25887.47|9
1621012350000|2021-05-14 17:12:30|25933.12|25895.12|25938.8|25900.8|25938.8|25900.8|25933.12|25895.12|10
1621012360000|2021-05-14 17:12:40|25938.63|25900.63|25940.76|25902.76|25940.76|25902.76|25937.73|25899.73|10
1621012370000|2021-05-14 17:12:50|25941.28|25903.28|25933.48|25895.48|25942.07|25904.07|25932.96|25894.96|10
1621012380000|2021-05-14 17:13:00|25932.71|25894.71|25931.54|25893.54|25932.95|25894.95|25930|25892|10
1621012390000|2021-05-14 17:13:10|25931.71|25893.71|25936.48|25898.48|25936.48|25898.48|25931.16|25893.16|9
1621012400000|2021-05-14 17:13:20|25938.44|25900.44|25952.51|25914.51|25952.96|25914.96|25938.44|25900.44|10
1621012410000|2021-05-14 17:13:30|25952.77|25914.77|25949.28|25911.28|25953.1|25915.1|25949.17|25911.17|10
1621012420000|2021-05-14 17:13:40|25948.02|25910.02|25946.62|25908.62|25948.02|25910.02|25945.96|25907.96|10
1621012430000|2021-05-14 17:13:50|25947.77|25909.77|25955.13|25917.13|25955.13|25917.13|25946.67|25908.67|10
1621012440000|2021-05-14 17:14:00|25956.36|25918.36|25963.34|25925.34|25963.93|25925.93|25956.36|25918.36|10
1621012450000|2021-05-14 17:14:10|25965.18|25927.18|25961.52|25923.52|25965.79|25927.79|25961.52|25923.52|10
1621012460000|2021-05-14 17:14:20|25961.92|25923.92|25967.53|25929.53|25967.53|25929.53|25961.41|25923.41|9
1621012470000|2021-05-14 17:14:30|25968.97|25930.97|25963.73|25925.73|25969.97|25931.97|25963.73|25925.73|9
1621012480000|2021-05-14 17:14:40|25962.14|25924.14|25952.19|25914.19|25962.14|25924.14|25950.59|25912.59|10
1621012490000|2021-05-14 17:14:50|25951.81|25913.81|25957.65|25919.65|25957.65|25919.65|25951.18|25913.18|10
1621012500000|2021-05-14 17:15:00|25957.31|25919.31|25951.81|25913.81|25957.31|25919.31|25951.81|25913.81|10
1621012510000|2021-05-14 17:15:10|25951.73|25913.73|25951.22|25913.22|25953.45|25915.45|25951.22|25913.22|10
1621012520000|2021-05-14 17:15:20|25951.62|25913.62|25948|25910|25951.71|25913.71|25947.82|25909.82|10
1621012530000|2021-05-14 17:15:30|25949.17|25911.17|25945.49|25907.49|25949.59|25911.59|25945.25|25907.25|10
1621012540000|2021-05-14 17:15:40|25945.7|25907.7|25948.59|25910.59|25948.75|25910.75|25945.7|25907.7|10
1621012550000|2021-05-14 17:15:50|25948.73|25910.73|25947.8|25909.8|25949.06|25911.06|25947.23|25909.23|10
1621012560000|2021-05-14 17:16:00|25946.24|25908.24|25932.66|25894.66|25946.24|25908.24|25932.66|25894.66|10
1621012570000|2021-05-14 17:16:10|25929.09|25891.09|25918.79|25880.79|25929.09|25891.09|25918.79|25880.79|10
1621012580000|2021-05-14 17:16:20|25920.27|25882.27|25911.73|25873.73|25920.27|25882.27|25909.71|25871.71|10
1621012590000|2021-05-14 17:16:30|25910.09|25872.09|25895.22|25857.22|25910.09|25872.09|25895.22|25857.22|10
1621012600000|2021-05-14 17:16:40|25893.76|25855.76|25887.69|25849.69|25893.76|25855.76|25887.69|25849.69|10
1621012610000|2021-05-14 17:16:50|25886.9|25848.9|25885.61|25847.61|25887.64|25849.64|25885.61|25847.61|10
1621012620000|2021-05-14 17:17:00|25887.09|25849.09|25897.47|25859.47|25897.47|25859.47|25886.79|25848.79|10
1621012630000|2021-05-14 17:17:10|25898.77|25860.77|25903.6|25865.6|25905.25|25867.25|25898.77|25860.77|10
1621012640000|2021-05-14 17:17:20|25904|25866|25896.5|25858.5|25904|25866|25896.5|25858.5|10
1621012650000|2021-05-14 17:17:30|25895.75|25857.75|25878.77|25840.77|25895.75|25857.75|25877.07|25839.07|10
1621012660000|2021-05-14 17:17:40|25879.22|25841.22|25882.86|25844.86|25882.86|25844.86|25879.22|25841.22|10
1621012670000|2021-05-14 17:17:50|25883.15|25845.15|25891.1|25853.1|25891.1|25853.1|25883.15|25845.15|10
1621012680000|2021-05-14 17:18:00|25890.5|25852.5|25897.34|25859.34|25897.34|25859.34|25890.33|25852.33|10
1621012690000|2021-05-14 17:18:10|25899.22|25861.22|25902.5|25864.5|25904.97|25866.97|25899.22|25861.22|10
1621012700000|2021-05-14 17:18:20|25902.36|25864.36|25896.09|25858.09|25903.06|25865.06|25896.09|25858.09|10
1621012710000|2021-05-14 17:18:30|25894.62|25856.62|25878.94|25840.94|25894.62|25856.62|25878.94|25840.94|10
1621012720000|2021-05-14 17:18:40|25878.51|25840.51|25875.42|25837.42|25878.51|25840.51|25874.97|25836.97|10
1621012730000|2021-05-14 17:18:50|25875.16|25837.16|25869.64|25831.64|25875.2|25837.2|25869.64|25831.64|10
1621012740000|2021-05-14 17:19:00|25869.4|25831.4|25869.73|25831.73|25870.57|25832.57|25867.71|25829.71|10
1621012750000|2021-05-14 17:19:10|25870.53|25832.53|25866.91|25828.91|25872.13|25834.13|25866.91|25828.91|10
1621012760000|2021-05-14 17:19:20|25867.31|25829.31|25858.56|25820.56|25867.56|25829.56|25858.56|25820.56|10
1621012770000|2021-05-14 17:19:30|25858.09|25820.09|25854.52|25816.52|25858.09|25820.09|25853.26|25815.26|10
1621012780000|2021-05-14 17:19:40|25854.71|25816.71|25857.71|25819.71|25857.71|25819.71|25854.54|25816.54|10
1621012790000|2021-05-14 17:19:50|25857.4|25819.4|25866.92|25828.92|25866.92|25828.92|25857.4|25819.4|10
1621012800000|2021-05-14 17:20:00|25867.43|25829.43|25867.29|25829.29|25870.57|25832.57|25867.13|25829.13|10
1621012810000|2021-05-14 17:20:10|25866.86|25828.86|25868.81|25830.81|25868.81|25830.81|25865.94|25827.94|10
1621012820000|2021-05-14 17:20:20|25868.96|25830.96|25871.76|25833.76|25871.76|25833.76|25867.74|25829.74|10
1621012830000|2021-05-14 17:20:30|25872.73|25834.73|25878.4|25840.4|25878.4|25840.4|25872.73|25834.73|10
1621012840000|2021-05-14 17:20:40|25878.34|25840.34|25875.43|25837.43|25878.34|25840.34|25874.72|25836.72|10
1621012850000|2021-05-14 17:20:50|25874.67|25836.67|25868.87|25830.87|25874.67|25836.67|25868.45|25830.45|10
1621012860000|2021-05-14 17:21:00|25866.48|25828.48|25864.02|25826.02|25866.48|25828.48|25862.51|25824.51|10
1621012870000|2021-05-14 17:21:10|25863.12|25825.12|25865.95|25827.95|25865.95|25827.95|25863.04|25825.04|10
1621012880000|2021-05-14 17:21:20|25866.47|25828.47|25867.74|25829.74|25868.23|25830.23|25866.47|25828.47|10
1621012890000|2021-05-14 17:21:30|25868.29|25830.29|25872.67|25834.67|25872.67|25834.67|25868.29|25830.29|10
1621012900000|2021-05-14 17:21:40|25873.86|25835.86|25873.95|25835.95|25875.55|25837.55|25872.71|25834.71|10
1621012910000|2021-05-14 17:21:50|25872.48|25834.48|25868.31|25830.31|25872.48|25834.48|25868.31|25830.31|10
1621012920000|2021-05-14 17:22:00|25868.11|25830.11|25867.87|25829.87|25868.11|25830.11|25864.65|25826.65|10
1621012930000|2021-05-14 17:22:10|25867.54|25829.54|25870.42|25832.42|25870.6|25832.6|25867.42|25829.42|9
1621012940000|2021-05-14 17:22:20|25870.19|25832.19|25874.45|25836.45|25874.45|25836.45|25870.19|25832.19|10
1621012950000|2021-05-14 17:22:30|25875.24|25837.24|25876.96|25838.96|25876.96|25838.96|25875.05|25837.05|10
1621012960000|2021-05-14 17:22:40|25876.99|25838.99|25880.35|25842.35|25882.04|25844.04|25876.99|25838.99|10
1621012970000|2021-05-14 17:22:50|25878.75|25840.75|25879.96|25841.96|25879.96|25841.96|25878.1|25840.1|10
1621012980000|2021-05-14 17:23:00|25880.63|25842.63|25884.4|25846.4|25884.4|25846.4|25880.63|25842.63|10
1621012990000|2021-05-14 17:23:10|25884.45|25846.45|25887.82|25849.82|25887.82|25849.82|25884.15|25846.15|9
1621013000000|2021-05-14 17:23:20|25886.06|25848.06|25883.01|25845.01|25886.06|25848.06|25883.01|25845.01|10
1621013010000|2021-05-14 17:23:30|25882.86|25844.86|25874.85|25836.85|25882.86|25844.86|25874.85|25836.85|10
1621013020000|2021-05-14 17:23:40|25874.66|25836.66|25868.28|25830.28|25874.66|25836.66|25866.65|25828.65|10
1621013030000|2021-05-14 17:23:50|25867.47|25829.47|25862.27|25824.27|25867.65|25829.65|25862.17|25824.17|10
1621013040000|2021-05-14 17:24:00|25861.98|25823.98|25857.38|25819.38|25861.98|25823.98|25857.04|25819.04|9
1621013050000|2021-05-14 17:24:10|25856.03|25818.03|25843.92|25805.92|25856.03|25818.03|25843.92|25805.92|10
1621013060000|2021-05-14 17:24:20|25840.46|25802.46|25837.21|25799.21|25841.03|25803.03|25837.21|25799.21|10
1621013070000|2021-05-14 17:24:30|25836.89|25798.89|25830.55|25792.55|25837.05|25799.05|25830.55|25792.55|10
1621013080000|2021-05-14 17:24:40|25831.39|25793.39|25828.05|25790.05|25831.39|25793.39|25827.11|25789.11|10
1621013090000|2021-05-14 17:24:50|25829.41|25791.41|25833.17|25795.17|25833.17|25795.17|25829.41|25791.41|10
1621013100000|2021-05-14 17:25:00|25835.35|25797.35|25838.26|25800.26|25838.26|25800.26|25834.95|25796.95|10
1621013110000|2021-05-14 17:25:10|25839.82|25801.82|25854.2|25816.2|25854.2|25816.2|25839.82|25801.82|10
1621013120000|2021-05-14 17:25:20|25854.35|25816.35|25865.73|25827.73|25865.73|25827.73|25854.35|25816.35|10
1621013130000|2021-05-14 17:25:30|25866.43|25828.43|25875.36|25837.36|25875.69|25837.69|25866.43|25828.43|10
1621013140000|2021-05-14 17:25:40|25876.79|25838.79|25875.88|25837.88|25877.34|25839.34|25875.02|25837.02|10
1621013150000|2021-05-14 17:25:50|25876.81|25838.81|25876.36|25838.36|25878.49|25840.49|25876.19|25838.19|10
1621013160000|2021-05-14 17:26:00|25876.29|25838.29|25875.18|25837.18|25876.29|25838.29|25873.59|25835.59|10
1621013170000|2021-05-14 17:26:10|25875.71|25837.71|25879.35|25841.35|25879.45|25841.45|25875.71|25837.71|10
1621013180000|2021-05-14 17:26:20|25879.68|25841.68|25877.45|25839.45|25879.68|25841.68|25877.45|25839.45|10
1621013190000|2021-05-14 17:26:30|25877.41|25839.41|25875.14|25837.14|25877.41|25839.41|25875.14|25837.14|10
1621013200000|2021-05-14 17:26:40|25875.8|25837.8|25878.62|25840.62|25878.62|25840.62|25875.8|25837.8|9
1621013210000|2021-05-14 17:26:50|25878.84|25840.84|25877.52|25839.52|25881.41|25843.41|25877.52|25839.52|10
1621013220000|2021-05-14 17:27:00|25878.37|25840.37|25870.59|25832.59|25878.37|25840.37|25870.59|25832.59|10
1621013230000|2021-05-14 17:27:10|25870.61|25832.61|25866.66|25828.66|25871.82|25833.82|25866.66|25828.66|10
1621013240000|2021-05-14 17:27:20|25866.68|25828.68|25860.02|25822.02|25866.68|25828.68|25860.02|25822.02|10
1621013250000|2021-05-14 17:27:30|25860.86|25822.86|25853.74|25815.74|25861.39|25823.39|25853.74|25815.74|9
1621013260000|2021-05-14 17:27:40|25853.55|25815.55|25851.45|25813.45|25855.42|25817.42|25851.43|25813.43|10
1621013270000|2021-05-14 17:27:50|25851.47|25813.47|25848.02|25810.02|25851.47|25813.47|25848.02|25810.02|10
1621013280000|2021-05-14 17:28:00|25847.24|25809.24|25846.43|25808.43|25847.24|25809.24|25845.23|25807.23|10
1621013290000|2021-05-14 17:28:10|25846.65|25808.65|25859.4|25821.4|25859.4|25821.4|25846.65|25808.65|10
1621013300000|2021-05-14 17:28:20|25860.09|25822.09|25866.8|25828.8|25866.8|25828.8|25860.09|25822.09|10
1621013310000|2021-05-14 17:28:30|25866.78|25828.78|25868.05|25830.05|25869.86|25831.86|25866.78|25828.78|10
1621013320000|2021-05-14 17:28:40|25869.28|25831.28|25866.53|25828.53|25870.39|25832.39|25865.98|25827.98|10
1621013330000|2021-05-14 17:28:50|25867.9|25829.9|25870.16|25832.16|25870.98|25832.98|25867.83|25829.83|10
1621013340000|2021-05-14 17:29:00|25870.28|25832.28|25865.77|25827.77|25870.28|25832.28|25864.62|25826.62|10
1621013350000|2021-05-14 17:29:10|25866.17|25828.17|25869.6|25831.6|25869.6|25831.6|25865.86|25827.86|9
1621013360000|2021-05-14 17:29:20|25869.72|25831.72|25872.03|25834.03|25872.03|25834.03|25869.55|25831.55|9
1621013370000|2021-05-14 17:29:30|25870.79|25832.79|25869.56|25831.56|25874.61|25836.61|25869.56|25831.56|10
1621013380000|2021-05-14 17:29:40|25867.92|25829.92|25868.31|25830.31|25868.31|25830.31|25865.52|25827.52|10
1621013390000|2021-05-14 17:29:50|25867.45|25829.45|25865.71|25827.71|25869.07|25831.07|25865.71|25827.71|10
1621013400000|2021-05-14 17:30:00|25863.94|25825.94|25858|25820|25863.94|25825.94|25857.51|25819.51|10
1621013410000|2021-05-14 17:30:10|25857.83|25819.83|25852.9|25814.9|25857.83|25819.83|25852.9|25814.9|10
1621013420000|2021-05-14 17:30:20|25851.69|25813.69|25830.03|25792.03|25852.71|25814.71|25830.03|25792.03|10
1621013430000|2021-05-14 17:30:30|25826.95|25788.95|25808.75|25770.75|25826.95|25788.95|25808.75|25770.75|10
1621013440000|2021-05-14 17:30:40|25807.44|25769.44|25788.18|25750.18|25807.44|25769.44|25788.18|25750.18|10
1621013450000|2021-05-14 17:30:50|25788.01|25750.01|25768.89|25730.89|25788.01|25750.01|25768.89|25730.89|10
1621013460000|2021-05-14 17:31:00|25768.26|25730.26|25766.7|25728.7|25768.26|25730.26|25762.12|25724.12|10
1621013470000|2021-05-14 17:31:10|25766.96|25728.96|25776.4|25738.4|25778.21|25740.21|25766.96|25728.96|10
1621013480000|2021-05-14 17:31:20|25779.23|25741.23|25778.9|25740.9|25780.04|25742.04|25778.83|25740.83|10
1621013490000|2021-05-14 17:31:30|25779.39|25741.39|25784.22|25746.22|25784.22|25746.22|25778.88|25740.88|10
1621013500000|2021-05-14 17:31:40|25784.94|25746.94|25788.76|25750.76|25789.49|25751.49|25784.79|25746.79|10
1621013510000|2021-05-14 17:31:50|25788.04|25750.04|25782.71|25744.71|25788.04|25750.04|25782.47|25744.47|10
1621013520000|2021-05-14 17:32:00|25782.64|25744.64|25781.89|25743.89|25784.26|25746.26|25781.21|25743.21|10
1621013530000|2021-05-14 17:32:10|25781.4|25743.4|25779.06|25741.06|25782.57|25744.57|25779.06|25741.06|10
1621013540000|2021-05-14 17:32:20|25778.75|25740.75|25775.2|25737.2|25778.75|25740.75|25774.31|25736.31|10
1621013550000|2021-05-14 17:32:30|25773.6|25735.6|25768.74|25730.74|25773.6|25735.6|25768.74|25730.74|10
1621013560000|2021-05-14 17:32:40|25768.3|25730.3|25769.22|25731.22|25769.5|25731.5|25767.57|25729.57|10
1621013570000|2021-05-14 17:32:50|25769.37|25731.37|25764.92|25726.92|25769.37|25731.37|25764.39|25726.39|10
1621013580000|2021-05-14 17:33:00|25764.86|25726.86|25774.34|25736.34|25774.34|25736.34|25764.43|25726.43|10
1621013590000|2021-05-14 17:33:10|25776.06|25738.06|25775.75|25737.75|25777.54|25739.54|25775.22|25737.22|10
1621013600000|2021-05-14 17:33:20|25775.04|25737.04|25781.17|25743.17|25781.17|25743.17|25775.04|25737.04|10
1621013610000|2021-05-14 17:33:30|25779.96|25741.96|25778.91|25740.91|25779.96|25741.96|25778.28|25740.28|10
1621013620000|2021-05-14 17:33:40|25778.66|25740.66|25779.09|25741.09|25779.23|25741.23|25777.6|25739.6|10
1621013630000|2021-05-14 17:33:50|25778.88|25740.88|25782.84|25744.84|25783.21|25745.21|25778.88|25740.88|10
1621013640000|2021-05-14 17:34:00|25783.27|25745.27|25798.36|25760.36|25798.36|25760.36|25783.27|25745.27|10
1621013650000|2021-05-14 17:34:10|25801.2|25763.2|25809.84|25771.84|25809.84|25771.84|25801.2|25763.2|10
1621013660000|2021-05-14 17:34:20|25810.04|25772.04|25828.21|25790.21|25828.21|25790.21|25810.04|25772.04|10
1621013670000|2021-05-14 17:34:30|25828.08|25790.08|25837.04|25799.04|25837.04|25799.04|25828.08|25790.08|10
1621013680000|2021-05-14 17:34:40|25838.18|25800.18|25843.34|25805.34|25843.75|25805.75|25838.13|25800.13|10
1621013690000|2021-05-14 17:34:50|25842.51|25804.51|25842.17|25804.17|25844.6|25806.6|25842.17|25804.17|10
1621013700000|2021-05-14 17:35:00|25841.79|25803.79|25839.77|25801.77|25842.07|25804.07|25838.12|25800.12|10
1621013710000|2021-05-14 17:35:10|25839.53|25801.53|25853.51|25815.51|25853.51|25815.51|25838.59|25800.59|10
1621013720000|2021-05-14 17:35:20|25855.11|25817.11|25867.9|25829.9|25867.9|25829.9|25855.11|25817.11|10
1621013730000|2021-05-14 17:35:30|25868.18|25830.18|25875.48|25837.48|25875.48|25837.48|25868.18|25830.18|10
1621013740000|2021-05-14 17:35:40|25876.91|25838.91|25894.19|25856.19|25894.66|25856.66|25876.91|25838.91|10
1621013750000|2021-05-14 17:35:50|25898.77|25860.77|25905|25867|25905|25867|25898.77|25860.77|10
1621013760000|2021-05-14 17:36:00|25905.5|25867.5|25915.71|25877.71|25915.71|25877.71|25905.5|25867.5|10
1621013770000|2021-05-14 17:36:10|25916.58|25878.58|25911.07|25873.07|25916.75|25878.75|25911.07|25873.07|10
1621013780000|2021-05-14 17:36:20|25910.15|25872.15|25893.27|25855.27|25910.15|25872.15|25893.27|25855.27|10
1621013790000|2021-05-14 17:36:30|25892.19|25854.19|25885.8|25847.8|25892.19|25854.19|25885.21|25847.21|10
1621013800000|2021-05-14 17:36:40|25883.97|25845.97|25888.61|25850.61|25888.61|25850.61|25883.97|25845.97|10
1621013810000|2021-05-14 17:36:50|25890.96|25852.96|25900.16|25862.16|25900.16|25862.16|25890.96|25852.96|10
1621013820000|2021-05-14 17:37:00|25900.86|25862.86|25908.41|25870.41|25908.69|25870.69|25900.86|25862.86|10
1621013830000|2021-05-14 17:37:10|25908.51|25870.51|25913|25875|25913|25875|25908.39|25870.39|10
1621013840000|2021-05-14 17:37:20|25913.62|25875.62|25921.18|25883.18|25921.35|25883.35|25913.62|25875.62|10
1621013850000|2021-05-14 17:37:30|25923.89|25885.89|25917.87|25879.87|25923.89|25885.89|25917.87|25879.87|10
1621013860000|2021-05-14 17:37:40|25915.32|25877.32|25907.54|25869.54|25915.32|25877.32|25907.54|25869.54|10
1621013870000|2021-05-14 17:37:50|25907.44|25869.44|25913.9|25875.9|25913.9|25875.9|25907.44|25869.44|10
1621013880000|2021-05-14 17:38:00|25915.08|25877.08|25918.26|25880.26|25918.51|25880.51|25914.38|25876.38|10
1621013890000|2021-05-14 17:38:10|25918.7|25880.7|25917.45|25879.45|25919.73|25881.73|25917.4|25879.4|10
1621013900000|2021-05-14 17:38:20|25917.14|25879.14|25903.09|25865.09|25917.14|25879.14|25903.09|25865.09|10
1621013910000|2021-05-14 17:38:30|25901.56|25863.56|25887.96|25849.96|25901.65|25863.65|25887.96|25849.96|10
1621013920000|2021-05-14 17:38:40|25885.52|25847.52|25893.58|25855.58|25893.58|25855.58|25885.09|25847.09|10
1621013930000|2021-05-14 17:38:50|25893.16|25855.16|25897.1|25859.1|25897.1|25859.1|25891.96|25853.96|10
1621013940000|2021-05-14 17:39:00|25897.5|25859.5|25898.34|25860.34|25899.85|25861.85|25897.5|25859.5|10
1621013950000|2021-05-14 17:39:10|25897.56|25859.56|25880|25842|25897.56|25859.56|25880|25842|10
1621013960000|2021-05-14 17:39:20|25879.02|25841.02|25869.94|25831.94|25879.02|25841.02|25869.94|25831.94|10
1621013970000|2021-05-14 17:39:30|25870.46|25832.46|25860.86|25822.86|25870.46|25832.46|25859.7|25821.7|10
1621013980000|2021-05-14 17:39:40|25860.69|25822.69|25857.26|25819.26|25860.69|25822.69|25856.88|25818.88|10
1621013990000|2021-05-14 17:39:50|25856.29|25818.29|25850.23|25812.23|25856.29|25818.29|25847.54|25809.54|10
1621014000000|2021-05-14 17:40:00|25850.85|25812.85|25837.54|25799.54|25850.85|25812.85|25837.54|25799.54|10
1621014010000|2021-05-14 17:40:10|25839.15|25801.15|25827.66|25789.66|25839.15|25801.15|25827.66|25789.66|10
1621014020000|2021-05-14 17:40:20|25827.09|25789.09|25829.44|25791.44|25829.44|25791.44|25825.4|25787.4|10
1621014030000|2021-05-14 17:40:30|25830.36|25792.36|25831.03|25793.03|25831.03|25793.03|25829.18|25791.18|10
1621014040000|2021-05-14 17:40:40|25831.28|25793.28|25830.77|25792.77|25832.77|25794.77|25830.77|25792.77|10
1621014050000|2021-05-14 17:40:50|25831.8|25793.8|25831.15|25793.15|25832.58|25794.58|25830.43|25792.43|10
1621014060000|2021-05-14 17:41:00|25831.38|25793.38|25838.14|25800.14|25838.14|25800.14|25830.48|25792.48|10
1621014070000|2021-05-14 17:41:10|25840.07|25802.07|25845.69|25807.69|25845.69|25807.69|25839.31|25801.31|10
1621014080000|2021-05-14 17:41:20|25846.84|25808.84|25850.18|25812.18|25850.21|25812.21|25845.83|25807.83|10
1621014090000|2021-05-14 17:41:30|25848.96|25810.96|25851.29|25813.29|25851.29|25813.29|25848.52|25810.52|10
1621014100000|2021-05-14 17:41:40|25850.78|25812.78|25851.9|25813.9|25852.35|25814.35|25850.64|25812.64|9
1621014110000|2021-05-14 17:41:50|25851.39|25813.39|25849.51|25811.51|25852.51|25814.51|25849.51|25811.51|10
1621014120000|2021-05-14 17:42:00|25847.62|25809.62|25852.75|25814.75|25852.75|25814.75|25847.62|25809.62|10
1621014130000|2021-05-14 17:42:10|25852.53|25814.53|25862.54|25824.54|25862.54|25824.54|25852.53|25814.53|10
1621014140000|2021-05-14 17:42:20|25867.05|25829.05|25875.79|25837.79|25875.79|25837.79|25867.05|25829.05|10
1621014150000|2021-05-14 17:42:30|25875.83|25837.83|25875.01|25837.01|25877.2|25839.2|25874.94|25836.94|10
1621014160000|2021-05-14 17:42:40|25874.61|25836.61|25880.98|25842.98|25880.98|25842.98|25874.61|25836.61|10
1621014170000|2021-05-14 17:42:50|25881.35|25843.35|25882.94|25844.94|25883.57|25845.57|25881.35|25843.35|10
1621014180000|2021-05-14 17:43:00|25883.17|25845.17|25882.63|25844.63|25887.17|25849.17|25882.63|25844.63|10
1621014190000|2021-05-14 17:43:10|25878.87|25840.87|25873.25|25835.25|25878.89|25840.89|25873.06|25835.06|10
1621014200000|2021-05-14 17:43:20|25873.98|25835.98|25868.32|25830.32|25874|25836|25868.32|25830.32|10
1621014210000|2021-05-14 17:43:30|25868.15|25830.15|25857.9|25819.9|25868.15|25830.15|25857.9|25819.9|10
1621014220000|2021-05-14 17:43:40|25857.55|25819.55|25862.16|25824.16|25865.05|25827.05|25857.55|25819.55|10
1621014230000|2021-05-14 17:43:50|25864|25826|25854.52|25816.52|25866.71|25828.71|25854.52|25816.52|10
1621014240000|2021-05-14 17:44:00|25854.67|25816.67|25851.79|25813.79|25854.85|25816.85|25851.79|25813.79|10
1621014250000|2021-05-14 17:44:10|25850.77|25812.77|25853.52|25815.52|25853.52|25815.52|25848.36|25810.36|10
1621014260000|2021-05-14 17:44:20|25855.44|25817.44|25866.3|25828.3|25866.3|25828.3|25855.44|25817.44|10
1621014270000|2021-05-14 17:44:30|25866.78|25828.78|25873.63|25835.63|25873.63|25835.63|25866.66|25828.66|10
1621014280000|2021-05-14 17:44:40|25872.93|25834.93|25872.56|25834.56|25873.86|25835.86|25872.4|25834.4|10
1621014290000|2021-05-14 17:44:50|25872.99|25834.99|25874.26|25836.26|25875.29|25837.29|25872.42|25834.42|10
1621014300000|2021-05-14 17:45:00|25875.03|25837.03|25875.75|25837.75|25878.57|25840.57|25874.71|25836.71|10
1621014310000|2021-05-14 17:45:10|25876.21|25838.21|25883.16|25845.16|25883.16|25845.16|25875.77|25837.77|10
1621014320000|2021-05-14 17:45:20|25884.6|25846.6|25896.6|25858.6|25896.6|25858.6|25884.6|25846.6|10
1621014330000|2021-05-14 17:45:30|25898.67|25860.67|25906.63|25868.63|25906.63|25868.63|25898.67|25860.67|10
1621014340000|2021-05-14 17:45:40|25906.61|25868.61|25906.59|25868.59|25906.68|25868.68|25904.17|25866.17|10
1621014350000|2021-05-14 17:45:50|25905.79|25867.79|25907.81|25869.81|25908.99|25870.99|25905.79|25867.79|10
1621014360000|2021-05-14 17:46:00|25905.86|25867.86|25903.38|25865.38|25906.34|25868.34|25903.02|25865.02|10
1621014370000|2021-05-14 17:46:10|25902.76|25864.76|25908.24|25870.24|25908.24|25870.24|25902.17|25864.17|10
1621014380000|2021-05-14 17:46:20|25908.86|25870.86|25914.39|25876.39|25914.39|25876.39|25908.86|25870.86|10
1621014390000|2021-05-14 17:46:30|25915.73|25877.73|25921.63|25883.63|25921.63|25883.63|25915.65|25877.65|10
1621014400000|2021-05-14 17:46:40|25921.7|25883.7|25927.24|25889.24|25927.32|25889.32|25920.5|25882.5|10
1621014410000|2021-05-14 17:46:50|25927.62|25889.62|25923.27|25885.27|25929.17|25891.17|25923.27|25885.27|10
1621014420000|2021-05-14 17:47:00|25921.75|25883.75|25916.47|25878.47|25921.75|25883.75|25916.47|25878.47|10
1621014430000|2021-05-14 17:47:10|25916.3|25878.3|25912.96|25874.96|25916.3|25878.3|25912.35|25874.35|10
1621014440000|2021-05-14 17:47:20|25914.02|25876.02|25919.5|25881.5|25919.76|25881.76|25914.02|25876.02|10
1621014450000|2021-05-14 17:47:30|25920.75|25882.75|25923.43|25885.43|25923.5|25885.5|25920.75|25882.75|10
1621014460000|2021-05-14 17:47:40|25923.59|25885.59|25914.05|25876.05|25924.26|25886.26|25913.12|25875.12|9
1621014470000|2021-05-14 17:47:50|25914.87|25876.87|25905.34|25867.34|25914.87|25876.87|25905.34|25867.34|10
1621014480000|2021-05-14 17:48:00|25904.36|25866.36|25900.58|25862.58|25905.21|25867.21|25899.29|25861.29|9
1621014490000|2021-05-14 17:48:10|25900.98|25862.98|25900.06|25862.06|25902.07|25864.07|25899.17|25861.17|10
1621014500000|2021-05-14 17:48:20|25899.27|25861.27|25898.29|25860.29|25901.26|25863.26|25897.38|25859.38|10
1621014510000|2021-05-14 17:48:30|25898.86|25860.86|25901.01|25863.01|25901.14|25863.14|25898.86|25860.86|10
1621014520000|2021-05-14 17:48:40|25900.68|25862.68|25898.15|25860.15|25903.36|25865.36|25897.3|25859.3|10
1621014530000|2021-05-14 17:48:50|25898.66|25860.66|25898.71|25860.71|25903.28|25865.28|25898.66|25860.66|10
1621014540000|2021-05-14 17:49:00|25896.77|25858.77|25889.57|25851.57|25896.77|25858.77|25889.57|25851.57|10
1621014550000|2021-05-14 17:49:10|25889.68|25851.68|25887.25|25849.25|25889.68|25851.68|25887.25|25849.25|10
1621014560000|2021-05-14 17:49:20|25887.02|25849.02|25883.65|25845.65|25889.14|25851.14|25883.65|25845.65|9
1621014570000|2021-05-14 17:49:30|25881.48|25843.48|25874.26|25836.26|25881.48|25843.48|25874.26|25836.26|10
1621014580000|2021-05-14 17:49:40|25874.21|25836.21|25866.59|25828.59|25874.21|25836.21|25866.59|25828.59|10
1621014590000|2021-05-14 17:49:50|25865.99|25827.99|25864.42|25826.42|25865.99|25827.99|25864.42|25826.42|10
1621014600000|2021-05-14 17:50:00|25864.02|25826.02|25858.28|25820.28|25864.02|25826.02|25858.04|25820.04|10
1621014610000|2021-05-14 17:50:10|25857.47|25819.47|25854.32|25816.32|25857.47|25819.47|25854.08|25816.08|10
1621014620000|2021-05-14 17:50:20|25854.67|25816.67|25856.57|25818.57|25856.57|25818.57|25854.47|25816.47|10
1621014630000|2021-05-14 17:50:30|25857.01|25819.01|25859.66|25821.66|25861.31|25823.31|25857.01|25819.01|10
1621014640000|2021-05-14 17:50:40|25860.66|25822.66|25863.97|25825.97|25863.97|25825.97|25860.66|25822.66|10
1621014650000|2021-05-14 17:50:50|25866.29|25828.29|25873.98|25835.98|25873.98|25835.98|25866.29|25828.29|10
1621014660000|2021-05-14 17:51:00|25873.25|25835.25|25877.35|25839.35|25877.9|25839.9|25873.25|25835.25|10
1621014670000|2021-05-14 17:51:10|25878.06|25840.06|25877.83|25839.83|25878.82|25840.82|25877.83|25839.83|10
1621014680000|2021-05-14 17:51:20|25878.27|25840.27|25875.33|25837.33|25879.13|25841.13|25875.33|25837.33|10
1621014690000|2021-05-14 17:51:30|25874.37|25836.37|25865.68|25827.68|25874.37|25836.37|25865.68|25827.68|9
1621014700000|2021-05-14 17:51:40|25865.02|25827.02|25866.37|25828.37|25867.42|25829.42|25864.15|25826.15|10
1621014710000|2021-05-14 17:51:50|25866.55|25828.55|25863.91|25825.91|25867.61|25829.61|25863.58|25825.58|10
1621014720000|2021-05-14 17:52:00|25863.3|25825.3|25863.44|25825.44|25863.49|25825.49|25861.59|25823.59|10
1621014730000|2021-05-14 17:52:10|25864.99|25826.99|25866.85|25828.85|25866.85|25828.85|25864.03|25826.03|10
1621014740000|2021-05-14 17:52:20|25866.82|25828.82|25863.86|25825.86|25867.47|25829.47|25863.86|25825.86|10
1621014750000|2021-05-14 17:52:30|25863.87|25825.87|25861.42|25823.42|25863.9|25825.9|25859.58|25821.58|10
1621014760000|2021-05-14 17:52:40|25861.83|25823.83|25863.69|25825.69|25864.58|25826.58|25861.83|25823.83|9
1621014770000|2021-05-14 17:52:50|25863.85|25825.85|25862.28|25824.28|25864.95|25826.95|25861.47|25823.47|10
1621014780000|2021-05-14 17:53:00|25862.34|25824.34|25858.94|25820.94|25863|25825|25858.94|25820.94|10
1621014790000|2021-05-14 17:53:10|25859.12|25821.12|25859.17|25821.17|25860.19|25822.19|25858.27|25820.27|10
1621014800000|2021-05-14 17:53:20|25855.97|25817.97|25851.65|25813.65|25855.97|25817.97|25851.06|25813.06|10
1621014810000|2021-05-14 17:53:30|25851.14|25813.14|25840.66|25802.66|25851.14|25813.14|25840.66|25802.66|10
1621014820000|2021-05-14 17:53:40|25839.41|25801.41|25831.85|25793.85|25839.51|25801.51|25831.85|25793.85|10
1621014830000|2021-05-14 17:53:50|25833.75|25795.75|25827.93|25789.93|25834.14|25796.14|25827.3|25789.3|10
1621014840000|2021-05-14 17:54:00|25826.37|25788.37|25818.09|25780.09|25826.37|25788.37|25817.08|25779.08|10
1621014850000|2021-05-14 17:54:10|25817.43|25779.43|25820.6|25782.6|25821.46|25783.46|25816.99|25778.99|10
1621014860000|2021-05-14 17:54:20|25822.26|25784.26|25824.3|25786.3|25826.61|25788.61|25822.26|25784.26|10
1621014870000|2021-05-14 17:54:30|25824.16|25786.16|25818.62|25780.62|25824.16|25786.16|25818.62|25780.62|10
1621014880000|2021-05-14 17:54:40|25817|25779|25806.38|25768.38|25817|25779|25806.38|25768.38|10
1621014890000|2021-05-14 17:54:50|25807.45|25769.45|25802.37|25764.37|25807.6|25769.6|25802.37|25764.37|10
1621014900000|2021-05-14 17:55:00|25800.73|25762.73|25802.36|25764.36|25802.36|25764.36|25798.59|25760.59|10
1621014910000|2021-05-14 17:55:10|25803.14|25765.14|25813.9|25775.9|25813.9|25775.9|25803.14|25765.14|10
1621014920000|2021-05-14 17:55:20|25815.45|25777.45|25816.26|25778.26|25817.53|25779.53|25814.89|25776.89|9
1621014930000|2021-05-14 17:55:30|25816.63|25778.63|25819.72|25781.72|25819.72|25781.72|25816.59|25778.59|10
1621014940000|2021-05-14 17:55:40|25820.27|25782.27|25832.31|25794.31|25832.31|25794.31|25820.27|25782.27|10
1621014950000|2021-05-14 17:55:50|25835.23|25797.23|25835.56|25797.56|25836.76|25798.76|25834.98|25796.98|10
1621014960000|2021-05-14 17:56:00|25835.13|25797.13|25836.92|25798.92|25836.92|25798.92|25833.81|25795.81|10
1621014970000|2021-05-14 17:56:10|25836.85|25798.85|25839.49|25801.49|25839.72|25801.72|25836.58|25798.58|10
1621014980000|2021-05-14 17:56:20|25839.44|25801.44|25832.54|25794.54|25839.44|25801.44|25832.54|25794.54|10
1621014990000|2021-05-14 17:56:30|25832.84|25794.84|25814.37|25776.37|25833.22|25795.22|25814.37|25776.37|10
1621015000000|2021-05-14 17:56:40|25813.21|25775.21|25794.81|25756.81|25813.21|25775.21|25794.81|25756.81|10
1621015010000|2021-05-14 17:56:50|25796.31|25758.31|25801|25763|25802.45|25764.45|25796.31|25758.31|10
1621015020000|2021-05-14 17:57:00|25802.02|25764.02|25807.92|25769.92|25807.92|25769.92|25801.23|25763.23|10
1621015030000|2021-05-14 17:57:10|25808.52|25770.52|25805.17|25767.17|25808.93|25770.93|25805.17|25767.17|10
1621015040000|2021-05-14 17:57:20|25805.31|25767.31|25804.05|25766.05|25805.51|25767.51|25802.63|25764.63|10
1621015050000|2021-05-14 17:57:30|25804.13|25766.13|25808.92|25770.92|25808.92|25770.92|25804.13|25766.13|10
1621015060000|2021-05-14 17:57:40|25809.09|25771.09|25802.32|25764.32|25810.31|25772.31|25802.32|25764.32|10
1621015070000|2021-05-14 17:57:50|25800.57|25762.57|25799.73|25761.73|25801.25|25763.25|25798.55|25760.55|10
1621015080000|2021-05-14 17:58:00|25799.38|25761.38|25798.71|25760.71|25799.43|25761.43|25797.44|25759.44|10
1621015090000|2021-05-14 17:58:10|25798.38|25760.38|25801.91|25763.91|25801.91|25763.91|25796.15|25758.15|10
1621015100000|2021-05-14 17:58:20|25800.6|25762.6|25796.75|25758.75|25800.88|25762.88|25796.12|25758.12|10
1621015110000|2021-05-14 17:58:30|25797|25759|25795.13|25757.13|25798.84|25760.84|25795.13|25757.13|10
1621015120000|2021-05-14 17:58:40|25792.5|25754.5|25784.63|25746.63|25793.1|25755.1|25784.09|25746.09|10
1621015130000|2021-05-14 17:58:50|25785.13|25747.13|25781.57|25743.57|25785.13|25747.13|25781.51|25743.51|10
1621015140000|2021-05-14 17:59:00|25781.02|25743.02|25776.56|25738.56|25781.02|25743.02|25774.66|25736.66|10
1621015150000|2021-05-14 17:59:10|25778.14|25740.14|25779.6|25741.6|25780.48|25742.48|25777.75|25739.75|10
1621015160000|2021-05-14 17:59:20|25781.16|25743.16|25780.08|25742.08|25782.56|25744.56|25780.08|25742.08|10
1621015170000|2021-05-14 17:59:30|25779.09|25741.09|25773.17|25735.17|25779.09|25741.09|25773.17|25735.17|10
1621015180000|2021-05-14 17:59:40|25773.46|25735.46|25772.98|25734.98|25775|25737|25772.98|25734.98|10
1621015190000|2021-05-14 17:59:50|25772.75|25734.75|25775.29|25737.29|25775.31|25737.31|25771.62|25733.62|10
1621015200000|2021-05-14 18:00:00|25775.4|25737.4|25774.27|25736.27|25775.4|25737.4|25772.31|25734.31|10
1621015210000|2021-05-14 18:00:10|25773.99|25735.99|25772.15|25734.15|25775.27|25737.27|25772.15|25734.15|10
1621015220000|2021-05-14 18:00:20|25772.72|25734.72|25776.57|25738.57|25776.57|25738.57|25772.72|25734.72|10
1621015230000|2021-05-14 18:00:30|25777.82|25739.82|25780.81|25742.81|25780.81|25742.81|25777.33|25739.33|10
1621015240000|2021-05-14 18:00:40|25780.59|25742.59|25786.11|25748.11|25786.11|25748.11|25780.21|25742.21|10
1621015250000|2021-05-14 18:00:50|25785.67|25747.67|25789.01|25751.01|25789.01|25751.01|25783.78|25745.78|10
1621015260000|2021-05-14 18:01:00|25791.74|25753.74|25798.8|25760.8|25798.8|25760.8|25791.74|25753.74|10
1621015270000|2021-05-14 18:01:10|25801.85|25763.85|25814.21|25776.21|25814.21|25776.21|25801.85|25763.85|10
1621015280000|2021-05-14 18:01:20|25813.36|25775.36|25821.5|25783.5|25821.5|25783.5|25812.92|25774.92|10
1621015290000|2021-05-14 18:01:30|25823.13|25785.13|25838.84|25800.84|25838.84|25800.84|25823.13|25785.13|10
1621015300000|2021-05-14 18:01:40|25839.36|25801.36|25850.56|25812.56|25850.56|25812.56|25839.36|25801.36|10
1621015310000|2021-05-14 18:01:50|25851.81|25813.81|25857.38|25819.38|25857.75|25819.75|25851.81|25813.81|10
1621015320000|2021-05-14 18:02:00|25855.55|25817.55|25852.81|25814.81|25856.93|25818.93|25852.54|25814.54|10
1621015330000|2021-05-14 18:02:10|25852.71|25814.71|25854.48|25816.48|25855.29|25817.29|25852.71|25814.71|10
1621015340000|2021-05-14 18:02:20|25856.27|25818.27|25861.38|25823.38|25861.97|25823.97|25856.27|25818.27|10
1621015350000|2021-05-14 18:02:30|25862.05|25824.05|25856.33|25818.33|25862.05|25824.05|25852.24|25814.24|10
1621015360000|2021-05-14 18:02:40|25858.33|25820.33|25857.38|25819.38|25858.33|25820.33|25854.87|25816.87|10
1621015370000|2021-05-14 18:02:50|25856.3|25818.3|25858.69|25820.69|25861.05|25823.05|25856.3|25818.3|10
1621015380000|2021-05-14 18:03:00|25856.66|25818.66|25838.94|25800.94|25856.66|25818.66|25838.94|25800.94|10
1621015390000|2021-05-14 18:03:10|25836.51|25798.51|25825.79|25787.79|25836.51|25798.51|25825.79|25787.79|10
1621015400000|2021-05-14 18:03:20|25823.39|25785.39|25821.34|25783.34|25823.39|25785.39|25818.8|25780.8|10
1621015410000|2021-05-14 18:03:30|25820.38|25782.38|25812.3|25774.3|25820.38|25782.38|25812.3|25774.3|10
1621015420000|2021-05-14 18:03:40|25812.38|25774.38|25813.1|25775.1|25814.46|25776.46|25811.74|25773.74|10
1621015430000|2021-05-14 18:03:50|25816.11|25778.11|25827.27|25789.27|25828.07|25790.07|25816.11|25778.11|10
1621015440000|2021-05-14 18:04:00|25828.87|25790.87|25836.2|25798.2|25836.2|25798.2|25828.87|25790.87|10
1621015450000|2021-05-14 18:04:10|25837.15|25799.15|25844.93|25806.93|25844.93|25806.93|25833.28|25795.28|10
1621015460000|2021-05-14 18:04:20|25845.53|25807.53|25844.63|25806.63|25845.53|25807.53|25843.5|25805.5|10
1621015470000|2021-05-14 18:04:30|25845.62|25807.62|25854.15|25816.15|25854.15|25816.15|25843.95|25805.95|10
1621015480000|2021-05-14 18:04:40|25853.93|25815.93|25855.41|25817.41|25855.89|25817.89|25853.93|25815.93|10
1621015490000|2021-05-14 18:04:50|25854.78|25816.78|25855.59|25817.59|25856.37|25818.37|25853.74|25815.74|10
1621015500000|2021-05-14 18:05:00|25855.45|25817.45|25859.19|25821.19|25859.27|25821.27|25854.1|25816.1|10
1621015510000|2021-05-14 18:05:10|25859.06|25821.06|25863.7|25825.7|25863.7|25825.7|25859.06|25821.06|10
1621015520000|2021-05-14 18:05:20|25863.81|25825.81|25864.17|25826.17|25867.45|25829.45|25863.81|25825.81|10
1621015530000|2021-05-14 18:05:30|25864.02|25826.02|25857.47|25819.47|25864.02|25826.02|25857.47|25819.47|9
1621015540000|2021-05-14 18:05:40|25856.78|25818.78|25855.38|25817.38|25857.07|25819.07|25854.57|25816.57|10
1621015550000|2021-05-14 18:05:50|25854.98|25816.98|25849.53|25811.53|25855.2|25817.2|25849.46|25811.46|10
1621015560000|2021-05-14 18:06:00|25850.29|25812.29|25851.93|25813.93|25853.62|25815.62|25849.98|25811.98|10
1621015570000|2021-05-14 18:06:10|25853.95|25815.95|25849.55|25811.55|25853.95|25815.95|25849.55|25811.55|10
1621015580000|2021-05-14 18:06:20|25850.27|25812.27|25850.98|25812.98|25851.43|25813.43|25850.27|25812.27|9
1621015590000|2021-05-14 18:06:30|25850.94|25812.94|25853.34|25815.34|25853.34|25815.34|25849.82|25811.82|10
1621015600000|2021-05-14 18:06:40|25853.37|25815.37|25852.68|25814.68|25854.76|25816.76|25852.68|25814.68|10
1621015610000|2021-05-14 18:06:50|25853.71|25815.71|25855.47|25817.47|25856.71|25818.71|25853.71|25815.71|10
1621015620000|2021-05-14 18:07:00|25855.8|25817.8|25856.92|25818.92|25857.24|25819.24|25855.37|25817.37|10
1621015630000|2021-05-14 18:07:10|25856.35|25818.35|25863.18|25825.18|25863.18|25825.18|25856.17|25818.17|10
1621015640000|2021-05-14 18:07:20|25862.81|25824.81|25871.88|25833.88|25872.41|25834.41|25862.81|25824.81|10
1621015650000|2021-05-14 18:07:30|25869.76|25831.76|25861.65|25823.65|25869.76|25831.76|25861.65|25823.65|10
1621015660000|2021-05-14 18:07:40|25861.06|25823.06|25860.97|25822.97|25862.57|25824.57|25859.61|25821.61|10
1621015670000|2021-05-14 18:07:50|25862.07|25824.07|25859.22|25821.22|25862.32|25824.32|25859.22|25821.22|10
1621015680000|2021-05-14 18:08:00|25858.9|25820.9|25845.54|25807.54|25858.9|25820.9|25845.54|25807.54|10
1621015690000|2021-05-14 18:08:10|25844.61|25806.61|25828.66|25790.66|25844.61|25806.61|25828.66|25790.66|10
1621015700000|2021-05-14 18:08:20|25825.89|25787.89|25822.29|25784.29|25825.89|25787.89|25820.33|25782.33|10
1621015710000|2021-05-14 18:08:30|25821.57|25783.57|25822.15|25784.15|25823.57|25785.57|25821.57|25783.57|10
1621015720000|2021-05-14 18:08:40|25819.12|25781.12|25810.45|25772.45|25819.12|25781.12|25810.45|25772.45|10
1621015730000|2021-05-14 18:08:50|25810.46|25772.46|25803.81|25765.81|25812.56|25774.56|25803.81|25765.81|10
1621015740000|2021-05-14 18:09:00|25803.19|25765.19|25807.49|25769.49|25807.49|25769.49|25803.19|25765.19|10
1621015750000|2021-05-14 18:09:10|25807.26|25769.26|25807.67|25769.67|25807.67|25769.67|25806.35|25768.35|10
1621015760000|2021-05-14 18:09:20|25806.92|25768.92|25805.33|25767.33|25806.92|25768.92|25802.57|25764.57|10
1621015770000|2021-05-14 18:09:30|25805.42|25767.42|25797.83|25759.83|25805.48|25767.48|25797.83|25759.83|10
1621015780000|2021-05-14 18:09:40|25798.1|25760.1|25792.29|25754.29|25799.02|25761.02|25792.19|25754.19|10
1621015790000|2021-05-14 18:09:50|25794.47|25756.47|25806.1|25768.1|25806.1|25768.1|25794.47|25756.47|10
1621015800000|2021-05-14 18:10:00|25806.67|25768.67|25823.86|25785.86|25824.19|25786.19|25806.67|25768.67|10
1621015810000|2021-05-14 18:10:10|25824.7|25786.7|25830.69|25792.69|25830.69|25792.69|25824.7|25786.7|10
1621015820000|2021-05-14 18:10:20|25832.25|25794.25|25842.86|25804.86|25842.86|25804.86|25832.25|25794.25|10
1621015830000|2021-05-14 18:10:30|25842.58|25804.58|25852.86|25814.86|25853.56|25815.56|25842.58|25804.58|10
1621015840000|2021-05-14 18:10:40|25852.59|25814.59|25854.14|25816.14|25855.39|25817.39|25852.59|25814.59|10
1621015850000|2021-05-14 18:10:50|25854.52|25816.52|25859.11|25821.11|25859.9|25821.9|25853.79|25815.79|10
1621015860000|2021-05-14 18:11:00|25859.8|25821.8|25861.74|25823.74|25863.12|25825.12|25859.8|25821.8|10
1621015870000|2021-05-14 18:11:10|25859.57|25821.57|25850.35|25812.35|25859.57|25821.57|25849.96|25811.96|10
1621015880000|2021-05-14 18:11:20|25848.94|25810.94|25840.82|25802.82|25848.94|25810.94|25838.93|25800.93|10
1621015890000|2021-05-14 18:11:30|25841.09|25803.09|25844.22|25806.22|25844.22|25806.22|25840.38|25802.38|9
1621015900000|2021-05-14 18:11:40|25843.86|25805.86|25851.37|25813.37|25851.66|25813.66|25843.86|25805.86|10
1621015910000|2021-05-14 18:11:50|25854.32|25816.32|25850.64|25812.64|25857.25|25819.25|25849.89|25811.89|10
1621015920000|2021-05-14 18:12:00|25850.03|25812.03|25846.13|25808.13|25850.84|25812.84|25843.94|25805.94|10
1621015930000|2021-05-14 18:12:10|25845.91|25807.91|25848.87|25810.87|25848.87|25810.87|25843.97|25805.97|10
1621015940000|2021-05-14 18:12:20|25849.61|25811.61|25859.22|25821.22|25859.71|25821.71|25849.61|25811.61|10
1621015950000|2021-05-14 18:12:30|25858.96|25820.96|25856.72|25818.72|25858.96|25820.96|25853.04|25815.04|10
1621015960000|2021-05-14 18:12:40|25857.44|25819.44|25852.84|25814.84|25857.8|25819.8|25852.84|25814.84|10
1621015970000|2021-05-14 18:12:50|25851.11|25813.11|25848.79|25810.79|25851.11|25813.11|25846.63|25808.63|10
1621015980000|2021-05-14 18:13:00|25848.94|25810.94|25851.47|25813.47|25852.76|25814.76|25848.94|25810.94|10
1621015990000|2021-05-14 18:13:10|25852.85|25814.85|25849.19|25811.19|25852.85|25814.85|25848.88|25810.88|10
1621016000000|2021-05-14 18:13:20|25848.56|25810.56|25847.54|25809.54|25852.16|25814.16|25846.6|25808.6|10
1621016010000|2021-05-14 18:13:30|25845.98|25807.98|25850.15|25812.15|25850.29|25812.29|25845.98|25807.98|10
1621016020000|2021-05-14 18:13:40|25849.88|25811.88|25853.4|25815.4|25853.41|25815.41|25849.88|25811.88|10
1621016030000|2021-05-14 18:13:50|25854.41|25816.41|25854.2|25816.2|25855.09|25817.09|25853.48|25815.48|9
1621016040000|2021-05-14 18:14:00|25854.82|25816.82|25859.31|25821.31|25859.41|25821.41|25854.7|25816.7|10
1621016050000|2021-05-14 18:14:10|25860.21|25822.21|25865.8|25827.8|25866.49|25828.49|25860.21|25822.21|10
1621016060000|2021-05-14 18:14:20|25864.61|25826.61|25862.17|25824.17|25864.65|25826.65|25862.04|25824.04|10
1621016070000|2021-05-14 18:14:30|25862.79|25824.79|25855.2|25817.2|25862.79|25824.79|25855.2|25817.2|9
1621016080000|2021-05-14 18:14:40|25853.11|25815.11|25850.82|25812.82|25854.99|25816.99|25850.82|25812.82|9
1621016090000|2021-05-14 18:14:50|25850.62|25812.62|25843.11|25805.11|25850.62|25812.62|25842.41|25804.41|10
1621016100000|2021-05-14 18:15:00|25842.21|25804.21|25840.37|25802.37|25842.95|25804.95|25838.94|25800.94|10
1621016110000|2021-05-14 18:15:10|25839.34|25801.34|25840.74|25802.74|25842.13|25804.13|25839.34|25801.34|10
1621016120000|2021-05-14 18:15:20|25840.37|25802.37|25837.61|25799.61|25842.12|25804.12|25837.61|25799.61|10
1621016130000|2021-05-14 18:15:30|25838.26|25800.26|25837.88|25799.88|25839.21|25801.21|25837.88|25799.88|10
1621016140000|2021-05-14 18:15:40|25836.73|25798.73|25834.87|25796.87|25837.08|25799.08|25834.87|25796.87|10
1621016150000|2021-05-14 18:15:50|25835.47|25797.47|25829.93|25791.93|25835.47|25797.47|25829.93|25791.93|10
1621016160000|2021-05-14 18:16:00|25829.79|25791.79|25819.57|25781.57|25829.79|25791.79|25818.55|25780.55|10
1621016170000|2021-05-14 18:16:10|25819.33|25781.33|25816.82|25778.82|25819.79|25781.79|25816.62|25778.62|10
1621016180000|2021-05-14 18:16:20|25816.43|25778.43|25812.99|25774.99|25816.43|25778.43|25812.73|25774.73|10
1621016190000|2021-05-14 18:16:30|25812.7|25774.7|25806.9|25768.9|25812.7|25774.7|25806.76|25768.76|10
1621016200000|2021-05-14 18:16:40|25806.87|25768.87|25808.25|25770.25|25808.25|25770.25|25804.12|25766.12|10
1621016210000|2021-05-14 18:16:50|25809.86|25771.86|25812.32|25774.32|25813.06|25775.06|25809.86|25771.86|10
1621016220000|2021-05-14 18:17:00|25812.47|25774.47|25810.63|25772.63|25812.47|25774.47|25809.96|25771.96|10
1621016230000|2021-05-14 18:17:10|25810.2|25772.2|25813.21|25775.21|25813.21|25775.21|25809.58|25771.58|10
1621016240000|2021-05-14 18:17:20|25812.83|25774.83|25809.15|25771.15|25813.03|25775.03|25809.15|25771.15|10
1621016250000|2021-05-14 18:17:30|25808.86|25770.86|25803.34|25765.34|25808.86|25770.86|25803.34|25765.34|10
1621016260000|2021-05-14 18:17:40|25803.5|25765.5|25802.32|25764.32|25803.5|25765.5|25801.76|25763.76|10
1621016270000|2021-05-14 18:17:50|25795.12|25757.12|25797.95|25759.95|25797.95|25759.95|25795.01|25757.01|10
1621016280000|2021-05-14 18:18:00|25799.1|25761.1|25804.61|25766.61|25804.61|25766.61|25799.1|25761.1|10
1621016290000|2021-05-14 18:18:10|25806.26|25768.26|25807.46|25769.46|25807.47|25769.47|25806.04|25768.04|10
1621016300000|2021-05-14 18:18:20|25807.61|25769.61|25816.75|25778.75|25816.75|25778.75|25807.53|25769.53|10
1621016310000|2021-05-14 18:18:30|25816.76|25778.76|25820.47|25782.47|25820.99|25782.99|25816.76|25778.76|10
1621016320000|2021-05-14 18:18:40|25820.92|25782.92|25820.88|25782.88|25821.44|25783.44|25820.51|25782.51|10
1621016330000|2021-05-14 18:18:50|25821.63|25783.63|25820.09|25782.09|25821.63|25783.63|25818.83|25780.83|10
1621016340000|2021-05-14 18:19:00|25820.63|25782.63|25812.3|25774.3|25820.63|25782.63|25812.3|25774.3|10
1621016350000|2021-05-14 18:19:10|25812.16|25774.16|25805.49|25767.49|25812.16|25774.16|25804|25766|9
1621016360000|2021-05-14 18:19:20|25804.95|25766.95|25801.97|25763.97|25804.95|25766.95|25801.96|25763.96|10
1621016370000|2021-05-14 18:19:30|25803.27|25765.27|25807.11|25769.11|25809.96|25771.96|25803.27|25765.27|10
1621016380000|2021-05-14 18:19:40|25807.01|25769.01|25815.43|25777.43|25815.43|25777.43|25807.01|25769.01|10
1621016390000|2021-05-14 18:19:50|25815.28|25777.28|25820.32|25782.32|25820.32|25782.32|25815.28|25777.28|10
1621016400000|2021-05-14 18:20:00|25819.51|25781.51|25820.19|25782.19|25821.29|25783.29|25818.65|25780.65|10
1621016410000|2021-05-14 18:20:10|25820.43|25782.43|25828.62|25790.62|25828.78|25790.78|25820.43|25782.43|10
1621016420000|2021-05-14 18:20:20|25829.33|25791.33|25847.77|25809.77|25847.77|25809.77|25829.08|25791.08|10
1621016430000|2021-05-14 18:20:30|25849.72|25811.72|25853.16|25815.16|25855.47|25817.47|25848.96|25810.96|10
1621016440000|2021-05-14 18:20:40|25853.01|25815.01|25861.61|25823.61|25861.61|25823.61|25853.01|25815.01|10
1621016450000|2021-05-14 18:20:50|25862.05|25824.05|25873.88|25835.88|25873.88|25835.88|25862.05|25824.05|10
1621016460000|2021-05-14 18:21:00|25878.31|25840.31|25889.39|25851.39|25889.39|25851.39|25876.31|25838.31|10
1621016470000|2021-05-14 18:21:10|25889.92|25851.92|25904.62|25866.62|25905.45|25867.45|25889.92|25851.92|10
1621016480000|2021-05-14 18:21:20|25905.53|25867.53|25918.14|25880.14|25918.17|25880.17|25905.53|25867.53|10
1621016490000|2021-05-14 18:21:30|25918.3|25880.3|25916.35|25878.35|25918.3|25880.3|25915.98|25877.98|10
1621016500000|2021-05-14 18:21:40|25915.24|25877.24|25913.35|25875.35|25915.24|25877.24|25913.35|25875.35|10
1621016510000|2021-05-14 18:21:50|25912.75|25874.75|25913.39|25875.39|25913.94|25875.94|25912.73|25874.73|10
1621016520000|2021-05-14 18:22:00|25913.13|25875.13|25902.47|25864.47|25913.13|25875.13|25902.47|25864.47|10
1621016530000|2021-05-14 18:22:10|25902.04|25864.04|25901.25|25863.25|25903|25865|25897.82|25859.82|10
1621016540000|2021-05-14 18:22:20|25901.03|25863.03|25899.23|25861.23|25901.76|25863.76|25899.23|25861.23|10
1621016550000|2021-05-14 18:22:30|25898.64|25860.64|25895.24|25857.24|25898.64|25860.64|25893.83|25855.83|10
1621016560000|2021-05-14 18:22:40|25894.68|25856.68|25887.5|25849.5|25895.29|25857.29|25886.5|25848.5|10
1621016570000|2021-05-14 18:22:50|25887.52|25849.52|25890.65|25852.65|25890.72|25852.72|25885.52|25847.52|10
1621016580000|2021-05-14 18:23:00|25890.59|25852.59|25890.59|25852.59|25891.13|25853.13|25889.03|25851.03|10
1621016590000|2021-05-14 18:23:10|25890.93|25852.93|25890.7|25852.7|25890.93|25852.93|25887.48|25849.48|10
1621016600000|2021-05-14 18:23:20|25891.48|25853.48|25896.22|25858.22|25896.22|25858.22|25891.48|25853.48|10
1621016610000|2021-05-14 18:23:30|25897.08|25859.08|25894.73|25856.73|25898.12|25860.12|25894.73|25856.73|10
1621016620000|2021-05-14 18:23:40|25893.64|25855.64|25891.42|25853.42|25893.91|25855.91|25891.13|25853.13|10
1621016630000|2021-05-14 18:23:50|25890.02|25852.02|25883.89|25845.89|25890.02|25852.02|25883.27|25845.27|10
1621016640000|2021-05-14 18:24:00|25882.76|25844.76|25894.73|25856.73|25894.73|25856.73|25882.76|25844.76|9
1621016650000|2021-05-14 18:24:10|25897.25|25859.25|25900.47|25862.47|25901.11|25863.11|25897.04|25859.04|10
1621016660000|2021-05-14 18:24:20|25901|25863|25900.17|25862.17|25901|25863|25895.71|25857.71|10
1621016670000|2021-05-14 18:24:30|25900.84|25862.84|25900.85|25862.85|25903.59|25865.59|25900.84|25862.84|10
1621016680000|2021-05-14 18:24:40|25901.81|25863.81|25909.09|25871.09|25910.83|25872.83|25901.64|25863.64|10
1621016690000|2021-05-14 18:24:50|25909.41|25871.41|25910.61|25872.61|25911.5|25873.5|25908.47|25870.47|10
1621016700000|2021-05-14 18:25:00|25910.15|25872.15|25898.68|25860.68|25910.48|25872.48|25898.68|25860.68|10
1621016710000|2021-05-14 18:25:10|25897.67|25859.67|25889.43|25851.43|25897.67|25859.67|25889.43|25851.43|10
1621016720000|2021-05-14 18:25:20|25888.57|25850.57|25870.63|25832.63|25888.57|25850.57|25870.63|25832.63|10
1621016730000|2021-05-14 18:25:30|25870.36|25832.36|25860.51|25822.51|25872.3|25834.3|25859.91|25821.91|10
1621016740000|2021-05-14 18:25:40|25860.67|25822.67|25863.77|25825.77|25864.66|25826.66|25860.67|25822.67|10
1621016750000|2021-05-14 18:25:50|25863.5|25825.5|25856.97|25818.97|25864.07|25826.07|25856.04|25818.04|10
1621016760000|2021-05-14 18:26:00|25857.16|25819.16|25847.73|25809.73|25857.16|25819.16|25846.34|25808.34|10
1621016770000|2021-05-14 18:26:10|25845.96|25807.96|25835.1|25797.1|25845.96|25807.96|25835.1|25797.1|10
1621016780000|2021-05-14 18:26:20|25834.02|25796.02|25828.61|25790.61|25834.02|25796.02|25827.68|25789.68|10
1621016790000|2021-05-14 18:26:30|25831.99|25793.99|25818.37|25780.37|25831.99|25793.99|25818.37|25780.37|10
1621016800000|2021-05-14 18:26:40|25816.88|25778.88|25810.67|25772.67|25816.88|25778.88|25810.22|25772.22|9
1621016810000|2021-05-14 18:26:50|25809.68|25771.68|25809.27|25771.27|25810.6|25772.6|25809.27|25771.27|10
1621016820000|2021-05-14 18:27:00|25808.02|25770.02|25797.4|25759.4|25808.02|25770.02|25796.41|25758.41|10
1621016830000|2021-05-14 18:27:10|25798.18|25760.18|25809.6|25771.6|25812.31|25774.31|25798.18|25760.18|10
1621016840000|2021-05-14 18:27:20|25809.29|25771.29|25813.16|25775.16|25813.26|25775.26|25807.61|25769.61|10
1621016850000|2021-05-14 18:27:30|25812.39|25774.39|25807.29|25769.29|25812.39|25774.39|25804.87|25766.87|10
1621016860000|2021-05-14 18:27:40|25806.52|25768.52|25805.19|25767.19|25808.43|25770.43|25802.4|25764.4|10
1621016870000|2021-05-14 18:27:50|25805.38|25767.38|25805.8|25767.8|25805.8|25767.8|25803.03|25765.03|10
1621016880000|2021-05-14 18:28:00|25807.74|25769.74|25814.04|25776.04|25814.15|25776.15|25807.1|25769.1|10
1621016890000|2021-05-14 18:28:10|25813.15|25775.15|25813.64|25775.64|25817.28|25779.28|25813.15|25775.15|10
1621016900000|2021-05-14 18:28:20|25814.62|25776.62|25806.74|25768.74|25814.62|25776.62|25806.74|25768.74|10
1621016910000|2021-05-14 18:28:30|25806.65|25768.65|25807.95|25769.95|25808.36|25770.36|25806.65|25768.65|10
1621016920000|2021-05-14 18:28:40|25807.91|25769.91|25793.67|25755.67|25807.91|25769.91|25793.47|25755.47|10
1621016930000|2021-05-14 18:28:50|25793.4|25755.4|25789.06|25751.06|25794.17|25756.17|25788.84|25750.84|10
1621016940000|2021-05-14 18:29:00|25786.11|25748.11|25759.68|25721.68|25786.11|25748.11|25759.68|25721.68|10
1621016950000|2021-05-14 18:29:10|25758.66|25720.66|25722.27|25684.27|25758.66|25720.66|25722.27|25684.27|10
1621016960000|2021-05-14 18:29:20|25724.47|25686.47|25715.86|25677.86|25724.47|25686.47|25715.86|25677.86|10
1621016970000|2021-05-14 18:29:30|25715.81|25677.81|25709.43|25671.43|25715.81|25677.81|25705.69|25667.69|10
1621016980000|2021-05-14 18:29:40|25714.09|25676.09|25713.58|25675.58|25715.72|25677.72|25713.58|25675.58|10
1621016990000|2021-05-14 18:29:50|25712.45|25674.45|25698.33|25660.33|25712.45|25674.45|25698.33|25660.33|10
1621017000000|2021-05-14 18:30:00|25698.51|25660.51|25715.23|25677.23|25715.23|25677.23|25698.51|25660.51|10
1621017010000|2021-05-14 18:30:10|25716.54|25678.54|25729.93|25691.93|25730.64|25692.64|25716.54|25678.54|10
1621017020000|2021-05-14 18:30:20|25731.35|25693.35|25739.88|25701.88|25739.88|25701.88|25730.43|25692.43|10
1621017030000|2021-05-14 18:30:30|25738.27|25700.27|25749.77|25711.77|25749.77|25711.77|25738.27|25700.27|10
1621017040000|2021-05-14 18:30:40|25749.5|25711.5|25751.92|25713.92|25752.47|25714.47|25749.5|25711.5|10
1621017050000|2021-05-14 18:30:50|25753.22|25715.22|25772.77|25734.77|25772.77|25734.77|25752.84|25714.84|10
1621017060000|2021-05-14 18:31:00|25772.75|25734.75|25786.55|25748.55|25786.55|25748.55|25772.75|25734.75|10
1621017070000|2021-05-14 18:31:10|25788.27|25750.27|25811.61|25773.61|25811.61|25773.61|25788.27|25750.27|10
1621017080000|2021-05-14 18:31:20|25812.52|25774.52|25817.96|25779.96|25818.93|25780.93|25812.52|25774.52|10
1621017090000|2021-05-14 18:31:30|25818.84|25780.84|25812.92|25774.92|25818.84|25780.84|25812.92|25774.92|10
1621017100000|2021-05-14 18:31:40|25814.09|25776.09|25822.05|25784.05|25822.25|25784.25|25814.09|25776.09|10
1621017110000|2021-05-14 18:31:50|25820.19|25782.19|25826.06|25788.06|25826.53|25788.53|25820.19|25782.19|10
1621017120000|2021-05-14 18:32:00|25827.24|25789.24|25833.49|25795.49|25835.4|25797.4|25827.24|25789.24|10
1621017130000|2021-05-14 18:32:10|25833.29|25795.29|25840.2|25802.2|25840.28|25802.28|25831.9|25793.9|10
1621017140000|2021-05-14 18:32:20|25840.1|25802.1|25842.44|25804.44|25842.44|25804.44|25838.85|25800.85|10
1621017150000|2021-05-14 18:32:30|25841.92|25803.92|25853.45|25815.45|25853.45|25815.45|25841.92|25803.92|10
1621017160000|2021-05-14 18:32:40|25851.78|25813.78|25840.16|25802.16|25851.78|25813.78|25840.16|25802.16|10
1621017170000|2021-05-14 18:32:50|25838.23|25800.23|25820.22|25782.22|25838.23|25800.23|25818.85|25780.85|10
1621017180000|2021-05-14 18:33:00|25819.43|25781.43|25832.7|25794.7|25832.7|25794.7|25817.63|25779.63|10
1621017190000|2021-05-14 18:33:10|25833.62|25795.62|25837.85|25799.85|25837.85|25799.85|25833.62|25795.62|10
1621017200000|2021-05-14 18:33:20|25838.66|25800.66|25848.28|25810.28|25848.52|25810.52|25838.66|25800.66|10
1621017210000|2021-05-14 18:33:30|25849.01|25811.01|25853.72|25815.72|25853.72|25815.72|25849.01|25811.01|10
1621017220000|2021-05-14 18:33:40|25852.98|25814.98|25859.71|25821.71|25859.71|25821.71|25852.98|25814.98|9
1621017230000|2021-05-14 18:33:50|25861.14|25823.14|25861.15|25823.15|25864.42|25826.42|25861.14|25823.14|10
1621017240000|2021-05-14 18:34:00|25860.65|25822.65|25853.07|25815.07|25860.65|25822.65|25852.39|25814.39|10
1621017250000|2021-05-14 18:34:10|25852.57|25814.57|25863.85|25825.85|25863.85|25825.85|25852.57|25814.57|10
1621017260000|2021-05-14 18:34:20|25863.79|25825.79|25884.48|25846.48|25884.48|25846.48|25863.79|25825.79|10
1621017270000|2021-05-14 18:34:30|25885.22|25847.22|25890.61|25852.61|25890.61|25852.61|25885.22|25847.22|10
1621017280000|2021-05-14 18:34:40|25887.98|25849.98|25877.68|25839.68|25888.9|25850.9|25877.68|25839.68|10
1621017290000|2021-05-14 18:34:50|25877.38|25839.38|25881.56|25843.56|25881.56|25843.56|25876.39|25838.39|10
1621017300000|2021-05-14 18:35:00|25882.29|25844.29|25885.09|25847.09|25885.09|25847.09|25882.05|25844.05|10
1621017310000|2021-05-14 18:35:10|25884.75|25846.75|25875.68|25837.68|25884.75|25846.75|25875.68|25837.68|10
1621017320000|2021-05-14 18:35:20|25875.59|25837.59|25858.95|25820.95|25875.59|25837.59|25858.95|25820.95|10
1621017330000|2021-05-14 18:35:30|25858.07|25820.07|25840.7|25802.7|25859.09|25821.09|25840.7|25802.7|10
1621017340000|2021-05-14 18:35:40|25841.56|25803.56|25835.45|25797.45|25841.56|25803.56|25835.26|25797.26|10
1621017350000|2021-05-14 18:35:50|25835.23|25797.23|25825.42|25787.42|25835.46|25797.46|25825.42|25787.42|10
1621017360000|2021-05-14 18:36:00|25824.92|25786.92|25816.59|25778.59|25824.92|25786.92|25815.67|25777.67|10
1621017370000|2021-05-14 18:36:10|25816.11|25778.11|25815.7|25777.7|25816.11|25778.11|25811.9|25773.9|10
1621017380000|2021-05-14 18:36:20|25813.62|25775.62|25806.08|25768.08|25814.78|25776.78|25806.08|25768.08|10
1621017390000|2021-05-14 18:36:30|25805.78|25767.78|25798.28|25760.28|25805.78|25767.78|25797.27|25759.27|10
1621017400000|2021-05-14 18:36:40|25797.52|25759.52|25790.17|25752.17|25797.77|25759.77|25790.17|25752.17|10
1621017410000|2021-05-14 18:36:50|25790|25752|25785.28|25747.28|25790|25752|25785.28|25747.28|9
1621017420000|2021-05-14 18:37:00|25784.77|25746.77|25782.16|25744.16|25785.11|25747.11|25782.16|25744.16|9
1621017430000|2021-05-14 18:37:10|25782.37|25744.37|25795.53|25757.53|25795.53|25757.53|25782.37|25744.37|10
1621017440000|2021-05-14 18:37:20|25795.29|25757.29|25783.02|25745.02|25795.29|25757.29|25783.02|25745.02|10
1621017450000|2021-05-14 18:37:30|25781.21|25743.21|25787.31|25749.31|25787.31|25749.31|25777.57|25739.57|10
1621017460000|2021-05-14 18:37:40|25787.68|25749.68|25798.48|25760.48|25798.48|25760.48|25786.04|25748.04|10
1621017470000|2021-05-14 18:37:50|25799.48|25761.48|25797.17|25759.17|25799.63|25761.63|25796.2|25758.2|10
1621017480000|2021-05-14 18:38:00|25797.18|25759.18|25792.27|25754.27|25798.38|25760.38|25792.27|25754.27|10
1621017490000|2021-05-14 18:38:10|25790.9|25752.9|25779.7|25741.7|25790.9|25752.9|25779.7|25741.7|10
1621017500000|2021-05-14 18:38:20|25779.16|25741.16|25773.76|25735.76|25779.16|25741.16|25773.76|25735.76|9
1621017510000|2021-05-14 18:38:30|25775.11|25737.11|25754.14|25716.14|25775.11|25737.11|25754.14|25716.14|10
1621017520000|2021-05-14 18:38:40|25751.24|25713.24|25741.05|25703.05|25751.24|25713.24|25740.35|25702.35|10
1621017530000|2021-05-14 18:38:50|25740.83|25702.83|25737.16|25699.16|25740.83|25702.83|25736.43|25698.43|10
1621017540000|2021-05-14 18:39:00|25736.78|25698.78|25729.55|25691.55|25736.78|25698.78|25729.55|25691.55|10
1621017550000|2021-05-14 18:39:10|25729|25691|25727.38|25689.38|25729.12|25691.12|25726.46|25688.46|10
1621017560000|2021-05-14 18:39:20|25728.4|25690.4|25721.19|25683.19|25729.19|25691.19|25721.19|25683.19|10
1621017570000|2021-05-14 18:39:30|25716.44|25678.44|25711.13|25673.13|25716.44|25678.44|25710.48|25672.48|10
1621017580000|2021-05-14 18:39:40|25711.37|25673.37|25711.79|25673.79|25715.95|25677.95|25711.37|25673.37|10
1621017590000|2021-05-14 18:39:50|25710.46|25672.46|25705.57|25667.57|25710.46|25672.46|25705.28|25667.28|10
1621017600000|2021-05-14 18:40:00|25705.05|25667.05|25702.97|25664.97|25705.05|25667.05|25701.62|25663.62|10
1621017610000|2021-05-14 18:40:10|25706.08|25668.08|25714.83|25676.83|25714.83|25676.83|25704.77|25666.77|10
1621017620000|2021-05-14 18:40:20|25719.01|25681.01|25733.84|25695.84|25733.84|25695.84|25719.01|25681.01|10
1621017630000|2021-05-14 18:40:30|25733.57|25695.57|25734.65|25696.65|25734.65|25696.65|25731.43|25693.43|10
1621017640000|2021-05-14 18:40:40|25734.19|25696.19|25734.58|25696.58|25735.59|25697.59|25733.84|25695.84|10
1621017650000|2021-05-14 18:40:50|25734.52|25696.52|25739.32|25701.32|25739.32|25701.32|25734.17|25696.17|10
1621017660000|2021-05-14 18:41:00|25740.86|25702.86|25739.27|25701.27|25745.07|25707.07|25739.27|25701.27|10
1621017670000|2021-05-14 18:41:10|25738.87|25700.87|25741.9|25703.9|25744.53|25706.53|25738.81|25700.81|10
1621017680000|2021-05-14 18:41:20|25737.79|25699.79|25729.92|25691.92|25737.79|25699.79|25729.92|25691.92|10
1621017690000|2021-05-14 18:41:30|25729.1|25691.1|25727.68|25689.68|25730.01|25692.01|25727.21|25689.21|10
1621017700000|2021-05-14 18:41:40|25727.27|25689.27|25730.34|25692.34|25733.94|25695.94|25720.38|25682.38|10
1621017710000|2021-05-14 18:41:50|25730.87|25692.87|25734.6|25696.6|25734.6|25696.6|25728.22|25690.22|10
1621017720000|2021-05-14 18:42:00|25733.75|25695.75|25756.28|25718.28|25756.28|25718.28|25733.75|25695.75|10
1621017730000|2021-05-14 18:42:10|25757.7|25719.7|25765.51|25727.51|25766|25728|25755.54|25717.54|10
1621017740000|2021-05-14 18:42:20|25766.25|25728.25|25767.57|25729.57|25771.29|25733.29|25763.71|25725.71|10
1621017750000|2021-05-14 18:42:30|25768.33|25730.33|25774.7|25736.7|25774.7|25736.7|25768.25|25730.25|10
1621017760000|2021-05-14 18:42:40|25778.96|25740.96|25778.65|25740.65|25781.5|25743.5|25777.22|25739.22|10
1621017770000|2021-05-14 18:42:50|25780.42|25742.42|25783.25|25745.25|25784.99|25746.99|25780.42|25742.42|10
1621017780000|2021-05-14 18:43:00|25781.99|25743.99|25788.56|25750.56|25788.56|25750.56|25781.75|25743.75|10
1621017790000|2021-05-14 18:43:10|25789.83|25751.83|25792.7|25754.7|25793.42|25755.42|25789.83|25751.83|10
1621017800000|2021-05-14 18:43:20|25792.37|25754.37|25785.42|25747.42|25792.37|25754.37|25785.42|25747.42|9
1621017810000|2021-05-14 18:43:30|25785.8|25747.8|25775.36|25737.36|25785.99|25747.99|25775.36|25737.36|10
1621017820000|2021-05-14 18:43:40|25772.89|25734.89|25757.24|25719.24|25772.89|25734.89|25757.24|25719.24|10
1621017830000|2021-05-14 18:43:50|25756.22|25718.22|25749.52|25711.52|25756.22|25718.22|25749.39|25711.39|10
1621017840000|2021-05-14 18:44:00|25749.75|25711.75|25751.97|25713.97|25752.35|25714.35|25749.13|25711.13|10
1621017850000|2021-05-14 18:44:10|25752.61|25714.61|25752.42|25714.42|25752.61|25714.61|25751.47|25713.47|10
1621017860000|2021-05-14 18:44:20|25752.5|25714.5|25749.64|25711.64|25752.5|25714.5|25748.83|25710.83|10
1621017870000|2021-05-14 18:44:30|25749.46|25711.46|25747.21|25709.21|25750.55|25712.55|25747.21|25709.21|10
1621017880000|2021-05-14 18:44:40|25746.74|25708.74|25738.07|25700.07|25746.74|25708.74|25736.84|25698.84|10
1621017890000|2021-05-14 18:44:50|25737|25699|25743.05|25705.05|25743.05|25705.05|25736.02|25698.02|10
1621017900000|2021-05-14 18:45:00|25741.99|25703.99|25742.87|25704.87|25742.87|25704.87|25740.16|25702.16|10
1621017910000|2021-05-14 18:45:10|25743.83|25705.83|25754.82|25716.82|25754.82|25716.82|25742.41|25704.41|10
1621017920000|2021-05-14 18:45:20|25758.42|25720.42|25766.17|25728.17|25767.3|25729.3|25757.35|25719.35|10
1621017930000|2021-05-14 18:45:30|25766.52|25728.52|25765.13|25727.13|25767.42|25729.42|25765.06|25727.06|10
1621017940000|2021-05-14 18:45:40|25764.97|25726.97|25765.99|25727.99|25766.77|25728.77|25764.97|25726.97|10
1621017950000|2021-05-14 18:45:50|25765.63|25727.63|25759.19|25721.19|25766.21|25728.21|25759.19|25721.19|10
1621017960000|2021-05-14 18:46:00|25758.95|25720.95|25761.22|25723.22|25763.13|25725.13|25758.95|25720.95|10
1621017970000|2021-05-14 18:46:10|25762.3|25724.3|25763.82|25725.82|25764.38|25726.38|25762.3|25724.3|10
1621017980000|2021-05-14 18:46:20|25763.7|25725.7|25770.34|25732.34|25770.34|25732.34|25763.7|25725.7|10
1621017990000|2021-05-14 18:46:30|25770.97|25732.97|25769.13|25731.13|25772.5|25734.5|25769.13|25731.13|10
1621018000000|2021-05-14 18:46:40|25768.52|25730.52|25772.87|25734.87|25772.87|25734.87|25768.05|25730.05|10
1621018010000|2021-05-14 18:46:50|25772.93|25734.93|25780.97|25742.97|25780.97|25742.97|25772.93|25734.93|10
1621018020000|2021-05-14 18:47:00|25781.25|25743.25|25792.58|25754.58|25792.58|25754.58|25781.01|25743.01|10
1621018030000|2021-05-14 18:47:10|25791.38|25753.38|25795.65|25757.65|25795.88|25757.88|25791.38|25753.38|10
1621018040000|2021-05-14 18:47:20|25795.71|25757.71|25798.54|25760.54|25798.58|25760.58|25794.24|25756.24|10
1621018050000|2021-05-14 18:47:30|25797.04|25759.04|25802.17|25764.17|25802.17|25764.17|25797.04|25759.04|10
1621018060000|2021-05-14 18:47:40|25801.84|25763.84|25805.1|25767.1|25805.1|25767.1|25801.61|25763.61|10
1621018070000|2021-05-14 18:47:50|25806.44|25768.44|25807.02|25769.02|25807.02|25769.02|25804.1|25766.1|10
1621018080000|2021-05-14 18:48:00|25808.99|25770.99|25816|25778|25816|25778|25808.99|25770.99|10
1621018090000|2021-05-14 18:48:10|25815.05|25777.05|25825.67|25787.67|25825.67|25787.67|25815.05|25777.05|10
1621018100000|2021-05-14 18:48:20|25826.31|25788.31|25831.38|25793.38|25831.38|25793.38|25826.31|25788.31|10
1621018110000|2021-05-14 18:48:30|25833.94|25795.94|25839.99|25801.99|25840.76|25802.76|25833.94|25795.94|10
1621018120000|2021-05-14 18:48:40|25840.59|25802.59|25836.03|25798.03|25840.83|25802.83|25836.03|25798.03|10
1621018130000|2021-05-14 18:48:50|25833.03|25795.03|25827.56|25789.56|25833.03|25795.03|25826.24|25788.24|10
1621018140000|2021-05-14 18:49:00|25827.38|25789.38|25822.92|25784.92|25827.38|25789.38|25822.92|25784.92|10
1621018150000|2021-05-14 18:49:10|25822.26|25784.26|25811.48|25773.48|25822.26|25784.26|25811.48|25773.48|10
1621018160000|2021-05-14 18:49:20|25812.61|25774.61|25788.43|25750.43|25812.61|25774.61|25788.43|25750.43|10
1621018170000|2021-05-14 18:49:30|25781.5|25743.5|25774.49|25736.49|25781.5|25743.5|25773.91|25735.91|10
1621018180000|2021-05-14 18:49:40|25775.57|25737.57|25770.81|25732.81|25775.57|25737.57|25770.54|25732.54|9
1621018190000|2021-05-14 18:49:50|25771.37|25733.37|25781.02|25743.02|25781.05|25743.05|25771.37|25733.37|10
1621018200000|2021-05-14 18:50:00|25781.54|25743.54|25796.68|25758.68|25796.68|25758.68|25781.54|25743.54|10
1621018210000|2021-05-14 18:50:10|25797.91|25759.91|25815.44|25777.44|25815.44|25777.44|25797.91|25759.91|10
1621018220000|2021-05-14 18:50:20|25817.98|25779.98|25825.97|25787.97|25826.43|25788.43|25817.98|25779.98|10
1621018230000|2021-05-14 18:50:30|25826.55|25788.55|25827.44|25789.44|25827.44|25789.44|25826.49|25788.49|10
1621018240000|2021-05-14 18:50:40|25828.04|25790.04|25824.6|25786.6|25829.14|25791.14|25824.6|25786.6|9
1621018250000|2021-05-14 18:50:50|25825.63|25787.63|25832.63|25794.63|25832.63|25794.63|25825.63|25787.63|10
1621018260000|2021-05-14 18:51:00|25832.41|25794.41|25831.27|25793.27|25833.29|25795.29|25831.22|25793.22|10
1621018270000|2021-05-14 18:51:10|25831.42|25793.42|25832.4|25794.4|25832.4|25794.4|25830.21|25792.21|10
1621018280000|2021-05-14 18:51:20|25834.19|25796.19|25842.27|25804.27|25842.27|25804.27|25833.65|25795.65|10
1621018290000|2021-05-14 18:51:30|25842.32|25804.32|25844.35|25806.35|25844.63|25806.63|25841.99|25803.99|9
1621018300000|2021-05-14 18:51:40|25845.99|25807.99|25844.63|25806.63|25846.37|25808.37|25844.63|25806.63|10
1621018310000|2021-05-14 18:51:50|25841.92|25803.92|25836.68|25798.68|25842.04|25804.04|25836.68|25798.68|10
1621018320000|2021-05-14 18:52:00|25836.59|25798.59|25824.81|25786.81|25836.59|25798.59|25824.81|25786.81|10
1621018330000|2021-05-14 18:52:10|25824.42|25786.42|25829.24|25791.24|25829.24|25791.24|25824.22|25786.22|10
1621018340000|2021-05-14 18:52:20|25829.32|25791.32|25832.05|25794.05|25832.05|25794.05|25828.55|25790.55|10
1621018350000|2021-05-14 18:52:30|25832.07|25794.07|25831.03|25793.03|25832.65|25794.65|25830.15|25792.15|9
1621018360000|2021-05-14 18:52:40|25833.09|25795.09|25831.19|25793.19|25834.4|25796.4|25830.8|25792.8|10
1621018370000|2021-05-14 18:52:50|25830.51|25792.51|25826.45|25788.45|25830.51|25792.51|25826.45|25788.45|10
1621018380000|2021-05-14 18:53:00|25826.24|25788.24|25831.38|25793.38|25831.38|25793.38|25825.11|25787.11|10
1621018390000|2021-05-14 18:53:10|25832.07|25794.07|25835.22|25797.22|25835.22|25797.22|25832.07|25794.07|10
1621018400000|2021-05-14 18:53:20|25837.8|25799.8|25835.29|25797.29|25837.8|25799.8|25833.33|25795.33|10
1621018410000|2021-05-14 18:53:30|25835.17|25797.17|25840.88|25802.88|25841.12|25803.12|25835.17|25797.17|10
1621018420000|2021-05-14 18:53:40|25839.82|25801.82|25839.78|25801.78|25840.52|25802.52|25838.9|25800.9|10
1621018430000|2021-05-14 18:53:50|25839.34|25801.34|25833.32|25795.32|25839.34|25801.34|25833.32|25795.32|10
1621018440000|2021-05-14 18:54:00|25832.75|25794.75|25828.28|25790.28|25832.75|25794.75|25827.79|25789.79|10
1621018450000|2021-05-14 18:54:10|25828.51|25790.51|25830.02|25792.02|25831.54|25793.54|25827.56|25789.56|10
1621018460000|2021-05-14 18:54:20|25830.01|25792.01|25835.92|25797.92|25835.95|25797.95|25830.01|25792.01|9
1621018470000|2021-05-14 18:54:30|25835.64|25797.64|25833.21|25795.21|25836.1|25798.1|25833.21|25795.21|10
1621018480000|2021-05-14 18:54:40|25833.27|25795.27|25830.94|25792.94|25833.27|25795.27|25830.94|25792.94|10
1621018490000|2021-05-14 18:54:50|25831.24|25793.24|25832.62|25794.62|25833.43|25795.43|25830.75|25792.75|10
1621018500000|2021-05-14 18:55:00|25831.55|25793.55|25823.94|25785.94|25831.55|25793.55|25823.94|25785.94|10
1621018510000|2021-05-14 18:55:10|25822.3|25784.3|25820.48|25782.48|25822.3|25784.3|25820.22|25782.22|10
1621018520000|2021-05-14 18:55:20|25820.24|25782.24|25823.18|25785.18|25823.18|25785.18|25818.82|25780.82|10
1621018530000|2021-05-14 18:55:30|25822.73|25784.73|25819.57|25781.57|25822.73|25784.73|25819.26|25781.26|10
1621018540000|2021-05-14 18:55:40|25819.7|25781.7|25815.55|25777.55|25819.7|25781.7|25815.55|25777.55|10
1621018550000|2021-05-14 18:55:50|25815.57|25777.57|25812.83|25774.83|25815.57|25777.57|25812.83|25774.83|10
1621018560000|2021-05-14 18:56:00|25813.44|25775.44|25812.57|25774.57|25814.07|25776.07|25811.93|25773.93|10
1621018570000|2021-05-14 18:56:10|25813.73|25775.73|25826.97|25788.97|25826.97|25788.97|25813.73|25775.73|10
1621018580000|2021-05-14 18:56:20|25827.23|25789.23|25830.58|25792.58|25830.58|25792.58|25826.33|25788.33|9
1621018590000|2021-05-14 18:56:30|25832.67|25794.67|25831.24|25793.24|25835.06|25797.06|25830.93|25792.93|10
1621018600000|2021-05-14 18:56:40|25830.9|25792.9|25819.86|25781.86|25831.35|25793.35|25819.86|25781.86|10
1621018610000|2021-05-14 18:56:50|25819.73|25781.73|25820.6|25782.6|25820.77|25782.77|25819.48|25781.48|10
1621018620000|2021-05-14 18:57:00|25820.59|25782.59|25824.64|25786.64|25824.64|25786.64|25820.25|25782.25|10
1621018630000|2021-05-14 18:57:10|25824.15|25786.15|25831.07|25793.07|25831.07|25793.07|25823.48|25785.48|10
1621018640000|2021-05-14 18:57:20|25831.51|25793.51|25839.57|25801.57|25839.57|25801.57|25830.36|25792.36|10
1621018650000|2021-05-14 18:57:30|25839.6|25801.6|25837.81|25799.81|25840.6|25802.6|25837.65|25799.65|10
1621018660000|2021-05-14 18:57:40|25837.67|25799.67|25833.98|25795.98|25838.29|25800.29|25833.72|25795.72|10
1621018670000|2021-05-14 18:57:50|25833.47|25795.47|25834.49|25796.49|25834.55|25796.55|25832.37|25794.37|10
1621018680000|2021-05-14 18:58:00|25834.16|25796.16|25790.34|25752.34|25834.16|25796.16|25790.34|25752.34|10
1621018690000|2021-05-14 18:58:10|25786.41|25748.41|25788.2|25750.2|25788.47|25750.47|25783.65|25745.65|10
1621018700000|2021-05-14 18:58:20|25787.99|25749.99|25771.16|25733.16|25787.99|25749.99|25771.16|25733.16|10
1621018710000|2021-05-14 18:58:30|25769.98|25731.98|25765.63|25727.63|25770.08|25732.08|25762.94|25724.94|10
1621018720000|2021-05-14 18:58:40|25765.78|25727.78|25757.36|25719.36|25766.06|25728.06|25753.98|25715.98|10
1621018730000|2021-05-14 18:58:50|25757.22|25719.22|25752.45|25714.45|25758.41|25720.41|25751.75|25713.75|10
1621018740000|2021-05-14 18:59:00|25751.86|25713.86|25753.2|25715.2|25753.2|25715.2|25749.89|25711.89|10
1621018750000|2021-05-14 18:59:10|25752.36|25714.36|25763.4|25725.4|25763.4|25725.4|25752.12|25714.12|10
1621018760000|2021-05-14 18:59:20|25763.95|25725.95|25776.24|25738.24|25776.24|25738.24|25763.95|25725.95|10
1621018770000|2021-05-14 18:59:30|25778.77|25740.77|25788.92|25750.92|25788.97|25750.97|25778.77|25740.77|10
1621018780000|2021-05-14 18:59:40|25789.17|25751.17|25793.88|25755.88|25793.88|25755.88|25789.17|25751.17|10
1621018790000|2021-05-14 18:59:50|25793.2|25755.2|25812.73|25774.73|25812.73|25774.73|25793.2|25755.2|10
1621018800000|2021-05-14 19:00:00|25812.96|25774.96|25821.39|25783.39|25821.39|25783.39|25812.96|25774.96|10
1621018810000|2021-05-14 19:00:10|25820.75|25782.75|25827.48|25789.48|25827.48|25789.48|25820.75|25782.75|10
1621018820000|2021-05-14 19:00:20|25826.85|25788.85|25820.57|25782.57|25826.85|25788.85|25820.57|25782.57|10
1621018830000|2021-05-14 19:00:30|25818.96|25780.96|25820.61|25782.61|25820.69|25782.69|25818.96|25780.96|10
1621018840000|2021-05-14 19:00:40|25821.11|25783.11|25820.72|25782.72|25821.89|25783.89|25820.29|25782.29|10
1621018850000|2021-05-14 19:00:50|25819.95|25781.95|25804.8|25766.8|25819.95|25781.95|25804.66|25766.66|10
1621018860000|2021-05-14 19:01:00|25803.39|25765.39|25790.87|25752.87|25803.42|25765.42|25790.87|25752.87|10
1621018870000|2021-05-14 19:01:10|25790.39|25752.39|25779.01|25741.01|25790.39|25752.39|25779.01|25741.01|10
1621018880000|2021-05-14 19:01:20|25778.82|25740.82|25777.54|25739.54|25778.99|25740.99|25776.36|25738.36|10
1621018890000|2021-05-14 19:01:30|25777.41|25739.41|25776.04|25738.04|25778.45|25740.45|25776.04|25738.04|10
1621018900000|2021-05-14 19:01:40|25774.91|25736.91|25766.66|25728.66|25774.91|25736.91|25766.66|25728.66|10
1621018910000|2021-05-14 19:01:50|25766.36|25728.36|25762.86|25724.86|25766.64|25728.64|25762.86|25724.86|10
1621018920000|2021-05-14 19:02:00|25762.13|25724.13|25751.31|25713.31|25762.5|25724.5|25751.31|25713.31|10
1621018930000|2021-05-14 19:02:10|25744.76|25706.76|25731.79|25693.79|25744.76|25706.76|25731.79|25693.79|10
1621018940000|2021-05-14 19:02:20|25732.69|25694.69|25737.81|25699.81|25737.81|25699.81|25732.69|25694.69|10
1621018950000|2021-05-14 19:02:30|25738.28|25700.28|25745.28|25707.28|25745.28|25707.28|25738.2|25700.2|10
1621018960000|2021-05-14 19:02:40|25746.95|25708.95|25746.87|25708.87|25749.05|25711.05|25746.07|25708.07|10
1621018970000|2021-05-14 19:02:50|25746.97|25708.97|25740.36|25702.36|25746.97|25708.97|25740.36|25702.36|10
1621018980000|2021-05-14 19:03:00|25739.81|25701.81|25738.82|25700.82|25739.86|25701.86|25734.57|25696.57|10
1621018990000|2021-05-14 19:03:10|25739.47|25701.47|25740.59|25702.59|25743.42|25705.42|25739.47|25701.47|10
1621019000000|2021-05-14 19:03:20|25737.92|25699.92|25737.52|25699.52|25738.59|25700.59|25736.83|25698.83|10
1621019010000|2021-05-14 19:03:30|25737.48|25699.48|25740.13|25702.13|25740.13|25702.13|25737.21|25699.21|10
1621019020000|2021-05-14 19:03:40|25740.49|25702.49|25738.66|25700.66|25740.51|25702.51|25738.4|25700.4|10
1621019030000|2021-05-14 19:03:50|25739.28|25701.28|25739.29|25701.29|25740.72|25702.72|25739.12|25701.12|10
1621019040000|2021-05-14 19:04:00|25739.11|25701.11|25748.72|25710.72|25748.72|25710.72|25739.11|25701.11|10
1621019050000|2021-05-14 19:04:10|25749.42|25711.42|25757.43|25719.43|25757.43|25719.43|25749.42|25711.42|9
1621019060000|2021-05-14 19:04:20|25758.44|25720.44|25773.38|25735.38|25773.38|25735.38|25758.44|25720.44|10
1621019070000|2021-05-14 19:04:30|25774.3|25736.3|25781.94|25743.94|25782.55|25744.55|25774.3|25736.3|10
1621019080000|2021-05-14 19:04:40|25781.92|25743.92|25782.82|25744.82|25784.99|25746.99|25781.92|25743.92|10
1621019090000|2021-05-14 19:04:50|25783.38|25745.38|25781.1|25743.1|25783.38|25745.38|25780.41|25742.41|10
1621019100000|2021-05-14 19:05:00|25780.31|25742.31|25779.12|25741.12|25780.31|25742.31|25777.64|25739.64|10
1621019110000|2021-05-14 19:05:10|25778.41|25740.41|25781.21|25743.21|25781.21|25743.21|25778.41|25740.41|10
1621019120000|2021-05-14 19:05:20|25782.41|25744.41|25788.4|25750.4|25788.4|25750.4|25782.41|25744.41|10
1621019130000|2021-05-14 19:05:30|25788.73|25750.73|25797.36|25759.36|25797.36|25759.36|25788.73|25750.73|10
1621019140000|2021-05-14 19:05:40|25798.08|25760.08|25800.04|25762.04|25801.32|25763.32|25797.97|25759.97|10
1621019150000|2021-05-14 19:05:50|25799.64|25761.64|25787.3|25749.3|25799.64|25761.64|25787.3|25749.3|10
1621019160000|2021-05-14 19:06:00|25787|25749|25784.39|25746.39|25787|25749|25784.39|25746.39|10
1621019170000|2021-05-14 19:06:10|25784.77|25746.77|25766.8|25728.8|25784.77|25746.77|25766.8|25728.8|10
1621019180000|2021-05-14 19:06:20|25765.83|25727.83|25761.26|25723.26|25765.83|25727.83|25760.02|25722.02|10
1621019190000|2021-05-14 19:06:30|25760.25|25722.25|25753.94|25715.94|25760.25|25722.25|25752.1|25714.1|10
1621019200000|2021-05-14 19:06:40|25753.97|25715.97|25752.5|25714.5|25753.97|25715.97|25749.91|25711.91|9
1621019210000|2021-05-14 19:06:50|25753.79|25715.79|25756.02|25718.02|25756.02|25718.02|25753.3|25715.3|10
1621019220000|2021-05-14 19:07:00|25755.97|25717.97|25755.19|25717.19|25757.88|25719.88|25755.19|25717.19|9
1621019230000|2021-05-14 19:07:10|25754.91|25716.91|25750.04|25712.04|25754.91|25716.91|25750.04|25712.04|10
1621019240000|2021-05-14 19:07:20|25749.56|25711.56|25749.68|25711.68|25749.68|25711.68|25747.6|25709.6|10
1621019250000|2021-05-14 19:07:30|25749.51|25711.51|25746.33|25708.33|25749.51|25711.51|25744.14|25706.14|10
1621019260000|2021-05-14 19:07:40|25744.36|25706.36|25733.97|25695.97|25744.36|25706.36|25733.97|25695.97|10
1621019270000|2021-05-14 19:07:50|25733.22|25695.22|25729.05|25691.05|25733.22|25695.22|25727.64|25689.64|10
1621019280000|2021-05-14 19:08:00|25729.59|25691.59|25734.86|25696.86|25734.86|25696.86|25729.59|25691.59|10
1621019290000|2021-05-14 19:08:10|25735.86|25697.86|25733.42|25695.42|25735.94|25697.94|25733.14|25695.14|10
1621019300000|2021-05-14 19:08:20|25733.66|25695.66|25735.23|25697.23|25735.23|25697.23|25733.66|25695.66|10
1621019310000|2021-05-14 19:08:30|25734.72|25696.72|25739.29|25701.29|25739.29|25701.29|25734.55|25696.55|10
1621019320000|2021-05-14 19:08:40|25739.48|25701.48|25734.83|25696.83|25739.99|25701.99|25734.83|25696.83|10
1621019330000|2021-05-14 19:08:50|25734.52|25696.52|25733.42|25695.42|25734.86|25696.86|25733.42|25695.42|10
1621019340000|2021-05-14 19:09:00|25730.85|25692.85|25731.08|25693.08|25731.48|25693.48|25729.54|25691.54|10
1621019350000|2021-05-14 19:09:10|25731.33|25693.33|25732.78|25694.78|25732.78|25694.78|25728.87|25690.87|8
1621019360000|2021-05-14 19:09:20|25734.07|25696.07|25737.16|25699.16|25738.2|25700.2|25734.07|25696.07|10
1621019370000|2021-05-14 19:09:30|25736.42|25698.42|25729.57|25691.57|25737.72|25699.72|25729.57|25691.57|10
1621019380000|2021-05-14 19:09:40|25729.72|25691.72|25727.35|25689.35|25729.72|25691.72|25726.68|25688.68|10
1621019390000|2021-05-14 19:09:50|25726.77|25688.77|25725.3|25687.3|25726.77|25688.77|25725.3|25687.3|10
1621019400000|2021-05-14 19:10:00|25725.57|25687.57|25721.05|25683.05|25725.57|25687.57|25721.05|25683.05|10
1621019410000|2021-05-14 19:10:10|25718.28|25680.28|25714.9|25676.9|25718.68|25680.68|25714.9|25676.9|10
1621019420000|2021-05-14 19:10:20|25714.95|25676.95|25708.08|25670.08|25714.95|25676.95|25708.08|25670.08|10
1621019430000|2021-05-14 19:10:30|25706.96|25668.96|25711.46|25673.46|25711.46|25673.46|25706.96|25668.96|10
1621019440000|2021-05-14 19:10:40|25710.92|25672.92|25707.75|25669.75|25712.25|25674.25|25707.75|25669.75|10
1621019450000|2021-05-14 19:10:50|25707.84|25669.84|25703.61|25665.61|25708.02|25670.02|25703.61|25665.61|10
1621019460000|2021-05-14 19:11:00|25704.22|25666.22|25689.82|25651.82|25704.22|25666.22|25689.82|25651.82|10
1621019470000|2021-05-14 19:11:10|25686.6|25648.6|25679.72|25641.72|25686.6|25648.6|25678.44|25640.44|10
1621019480000|2021-05-14 19:11:20|25678.73|25640.73|25677.76|25639.76|25679.4|25641.4|25676.66|25638.66|10
1621019490000|2021-05-14 19:11:30|25678.84|25640.84|25677.1|25639.1|25681.41|25643.41|25677.1|25639.1|10
1621019500000|2021-05-14 19:11:40|25677.87|25639.87|25667.42|25629.42|25677.87|25639.87|25667.03|25629.03|10
1621019510000|2021-05-14 19:11:50|25666.95|25628.95|25664.87|25626.87|25670.93|25632.93|25664.69|25626.69|10
1621019520000|2021-05-14 19:12:00|25663.81|25625.81|25652.38|25614.38|25663.81|25625.81|25652.38|25614.38|10
1621019530000|2021-05-14 19:12:10|25649.75|25611.75|25641.88|25603.88|25649.75|25611.75|25640.53|25602.53|10
1621019540000|2021-05-14 19:12:20|25640.37|25602.37|25632|25594|25640.37|25602.37|25631.96|25593.96|10
1621019550000|2021-05-14 19:12:30|25631.1|25593.1|25633.3|25595.3|25633.3|25595.3|25630.74|25592.74|10
1621019560000|2021-05-14 19:12:40|25632.75|25594.75|25617.61|25579.61|25632.75|25594.75|25617.61|25579.61|10
1621019570000|2021-05-14 19:12:50|25618.85|25580.85|25618.56|25580.56|25619.76|25581.76|25618.56|25580.56|10
1621019580000|2021-05-14 19:13:00|25618.26|25580.26|25617.97|25579.97|25618.26|25580.26|25613.46|25575.46|10
1621019590000|2021-05-14 19:13:10|25618.26|25580.26|25623.33|25585.33|25623.33|25585.33|25618.26|25580.26|10
1621019600000|2021-05-14 19:13:20|25622.73|25584.73|25625.85|25587.85|25627.06|25589.06|25622.73|25584.73|10
1621019610000|2021-05-14 19:13:30|25624.83|25586.83|25612.72|25574.72|25625.29|25587.29|25612.72|25574.72|10
1621019620000|2021-05-14 19:13:40|25607.7|25569.7|25596.61|25558.61|25609.61|25571.61|25596.61|25558.61|10
1621019630000|2021-05-14 19:13:50|25594.9|25556.9|25587.44|25549.44|25594.9|25556.9|25587.44|25549.44|10
1621019640000|2021-05-14 19:14:00|25586.63|25548.63|25587.06|25549.06|25587.22|25549.22|25583.11|25545.11|10
1621019650000|2021-05-14 19:14:10|25589.05|25551.05|25581.6|25543.6|25589.48|25551.48|25581.6|25543.6|10
1621019660000|2021-05-14 19:14:20|25574.62|25536.62|25569.34|25531.34|25576.33|25538.33|25569.34|25531.34|10
1621019670000|2021-05-14 19:14:30|25568.25|25530.25|25586.46|25548.46|25586.46|25548.46|25567.51|25529.51|10
1621019680000|2021-05-14 19:14:40|25588.09|25550.09|25594.33|25556.33|25594.33|25556.33|25588.09|25550.09|10
1621019690000|2021-05-14 19:14:50|25592.1|25554.1|25603.26|25565.26|25603.26|25565.26|25591.22|25553.22|10
1621019700000|2021-05-14 19:15:00|25604.86|25566.86|25614.13|25576.13|25614.13|25576.13|25604.86|25566.86|10
1621019710000|2021-05-14 19:15:10|25615.04|25577.04|25628.88|25590.88|25628.88|25590.88|25614.57|25576.57|10
1621019720000|2021-05-14 19:15:20|25629.84|25591.84|25641.06|25603.06|25641.4|25603.4|25629.84|25591.84|10
1621019730000|2021-05-14 19:15:30|25640.08|25602.08|25648.64|25610.64|25649.19|25611.19|25639.91|25601.91|10
1621019740000|2021-05-14 19:15:40|25648.86|25610.86|25655.35|25617.35|25655.35|25617.35|25648.86|25610.86|10
1621019750000|2021-05-14 19:15:50|25654.97|25616.97|25658.73|25620.73|25660.08|25622.08|25654.12|25616.12|10
1621019760000|2021-05-14 19:16:00|25659.1|25621.1|25665.4|25627.4|25665.4|25627.4|25658.51|25620.51|10
1621019770000|2021-05-14 19:16:10|25666.3|25628.3|25674.99|25636.99|25674.99|25636.99|25666.3|25628.3|10
1621019780000|2021-05-14 19:16:20|25675.03|25637.03|25689.32|25651.32|25689.32|25651.32|25675.03|25637.03|10
1621019790000|2021-05-14 19:16:30|25690.08|25652.08|25689.95|25651.95|25692.32|25654.32|25689.37|25651.37|10
1621019800000|2021-05-14 19:16:40|25690.7|25652.7|25693.5|25655.5|25693.5|25655.5|25690.36|25652.36|9
1621019810000|2021-05-14 19:16:50|25693.64|25655.64|25694.81|25656.81|25694.81|25656.81|25691.99|25653.99|10
1621019820000|2021-05-14 19:17:00|25696.81|25658.81|25697.03|25659.03|25697.25|25659.25|25695.96|25657.96|10
1621019830000|2021-05-14 19:17:10|25697.36|25659.36|25696.96|25658.96|25697.54|25659.54|25696.18|25658.18|10
1621019840000|2021-05-14 19:17:20|25696.81|25658.81|25694.69|25656.69|25698.32|25660.32|25694.69|25656.69|10
1621019850000|2021-05-14 19:17:30|25695.28|25657.28|25693.73|25655.73|25696.12|25658.12|25693.12|25655.12|9
1621019860000|2021-05-14 19:17:40|25695.69|25657.69|25697.03|25659.03|25697.03|25659.03|25693.57|25655.57|10
1621019870000|2021-05-14 19:17:50|25696.12|25658.12|25688.38|25650.38|25696.12|25658.12|25686.35|25648.35|10
1621019880000|2021-05-14 19:18:00|25685.45|25647.45|25685.4|25647.4|25686.36|25648.36|25682.38|25644.38|10
1621019890000|2021-05-14 19:18:10|25682.78|25644.78|25686.71|25648.71|25686.71|25648.71|25682.73|25644.73|10
1621019900000|2021-05-14 19:18:20|25687.28|25649.28|25687.29|25649.29|25689.02|25651.02|25687.28|25649.28|10
1621019910000|2021-05-14 19:18:30|25687.96|25649.96|25682.66|25644.66|25687.96|25649.96|25682.36|25644.36|10
1621019920000|2021-05-14 19:18:40|25683.18|25645.18|25680.51|25642.51|25687.13|25649.13|25680.51|25642.51|10
1621019930000|2021-05-14 19:18:50|25678.76|25640.76|25684.15|25646.15|25684.15|25646.15|25678.76|25640.76|10
1621019940000|2021-05-14 19:19:00|25682.11|25644.11|25696.83|25658.83|25696.83|25658.83|25682.11|25644.11|10
1621019950000|2021-05-14 19:19:10|25698|25660|25695.47|25657.47|25698.37|25660.37|25695.47|25657.47|10
1621019960000|2021-05-14 19:19:20|25695.32|25657.32|25695.02|25657.02|25699.66|25661.66|25695.02|25657.02|10
1621019970000|2021-05-14 19:19:30|25690.08|25652.08|25673.41|25635.41|25690.08|25652.08|25673.41|25635.41|10
1621019980000|2021-05-14 19:19:40|25672.14|25634.14|25664.34|25626.34|25672.14|25634.14|25664.34|25626.34|10
1621019990000|2021-05-14 19:19:50|25665.85|25627.85|25668.39|25630.39|25668.39|25630.39|25665.38|25627.38|10
1621020000000|2021-05-14 19:20:00|25671.74|25633.74|25677.96|25639.96|25677.96|25639.96|25671.74|25633.74|10
1621020010000|2021-05-14 19:20:10|25675.77|25637.77|25672.01|25634.01|25675.77|25637.77|25672.01|25634.01|10
1621020020000|2021-05-14 19:20:20|25670.42|25632.42|25660.6|25622.6|25670.42|25632.42|25660.6|25622.6|10
1621020030000|2021-05-14 19:20:30|25659.97|25621.97|25656.21|25618.21|25662.28|25624.28|25656.21|25618.21|10
1621020040000|2021-05-14 19:20:40|25656.67|25618.67|25649.37|25611.37|25657.05|25619.05|25649.37|25611.37|10
1621020050000|2021-05-14 19:20:50|25648.73|25610.73|25646.49|25608.49|25649.06|25611.06|25646.49|25608.49|10
1621020060000|2021-05-14 19:21:00|25646.19|25608.19|25644.24|25606.24|25647.31|25609.31|25644.24|25606.24|10
1621020070000|2021-05-14 19:21:10|25642.87|25604.87|25632.33|25594.33|25642.87|25604.87|25632.33|25594.33|10
1621020080000|2021-05-14 19:21:20|25631.87|25593.87|25618.68|25580.68|25631.87|25593.87|25618.68|25580.68|10
1621020090000|2021-05-14 19:21:30|25618.93|25580.93|25611.24|25573.24|25618.93|25580.93|25611.24|25573.24|10
1621020100000|2021-05-14 19:21:40|25611.37|25573.37|25612.23|25574.23|25613.51|25575.51|25611.05|25573.05|10
1621020110000|2021-05-14 19:21:50|25612.58|25574.58|25607.79|25569.79|25612.95|25574.95|25607.79|25569.79|10
1621020120000|2021-05-14 19:22:00|25607.26|25569.26|25602.12|25564.12|25607.26|25569.26|25600.83|25562.83|10
1621020130000|2021-05-14 19:22:10|25603.69|25565.69|25600.32|25562.32|25603.69|25565.69|25600.09|25562.09|10
1621020140000|2021-05-14 19:22:20|25599.89|25561.89|25589.59|25551.59|25599.89|25561.89|25589.59|25551.59|9
1621020150000|2021-05-14 19:22:30|25587.76|25549.76|25582.85|25544.85|25587.76|25549.76|25582.85|25544.85|10
1621020160000|2021-05-14 19:22:40|25580.32|25542.32|25586.29|25548.29|25586.32|25548.32|25580.32|25542.32|10
1621020170000|2021-05-14 19:22:50|25586.22|25548.22|25584.11|25546.11|25586.22|25548.22|25581.91|25543.91|10
1621020180000|2021-05-14 19:23:00|25582.43|25544.43|25569.46|25531.46|25583.11|25545.11|25569.46|25531.46|10
1621020190000|2021-05-14 19:23:10|25570.47|25532.47|25571.21|25533.21|25572.6|25534.6|25570.47|25532.47|10
1621020200000|2021-05-14 19:23:20|25569.51|25531.51|25572.48|25534.48|25574.46|25536.46|25569.45|25531.45|10
1621020210000|2021-05-14 19:23:30|25570.57|25532.57|25563.93|25525.93|25570.57|25532.57|25563.93|25525.93|10
1621020220000|2021-05-14 19:23:40|25563.38|25525.38|25551.84|25513.84|25563.38|25525.38|25549.28|25511.28|10
1621020230000|2021-05-14 19:23:50|25551.57|25513.57|25553.28|25515.28|25554.11|25516.11|25550.35|25512.35|10
1621020240000|2021-05-14 19:24:00|25552.4|25514.4|25553.55|25515.55|25554.49|25516.49|25552.09|25514.09|10
1621020250000|2021-05-14 19:24:10|25554.73|25516.73|25562.14|25524.14|25562.38|25524.38|25554.73|25516.73|10
1621020260000|2021-05-14 19:24:20|25563.08|25525.08|25575.05|25537.05|25575.23|25537.23|25563.08|25525.08|10
1621020270000|2021-05-14 19:24:30|25574.74|25536.74|25580.61|25542.61|25580.9|25542.9|25574.74|25536.74|10
1621020280000|2021-05-14 19:24:40|25579.77|25541.77|25575.24|25537.24|25580.26|25542.26|25575.24|25537.24|10
1621020290000|2021-05-14 19:24:50|25574.82|25536.82|25574.72|25536.72|25575.39|25537.39|25573.58|25535.58|10
1621020300000|2021-05-14 19:25:00|25575.8|25537.8|25579.93|25541.93|25580.27|25542.27|25575.48|25537.48|10
1621020310000|2021-05-14 19:25:10|25581.22|25543.22|25584.33|25546.33|25585.52|25547.52|25581.22|25543.22|10
1621020320000|2021-05-14 19:25:20|25582.04|25544.04|25588.46|25550.46|25588.46|25550.46|25582.02|25544.02|10
1621020330000|2021-05-14 19:25:30|25589.21|25551.21|25594.86|25556.86|25596.45|25558.45|25589.21|25551.21|10
1621020340000|2021-05-14 19:25:40|25595.25|25557.25|25592.74|25554.74|25595.6|25557.6|25590.06|25552.06|10
1621020350000|2021-05-14 19:25:50|25593.19|25555.19|25601.8|25563.8|25601.8|25563.8|25593.19|25555.19|10
1621020360000|2021-05-14 19:26:00|25603.72|25565.72|25599.66|25561.66|25603.82|25565.82|25599.56|25561.56|10
1621020370000|2021-05-14 19:26:10|25600.25|25562.25|25599.33|25561.33|25600.25|25562.25|25597.35|25559.35|10
1621020380000|2021-05-14 19:26:20|25600.04|25562.04|25601.16|25563.16|25602.54|25564.54|25599.56|25561.56|10
1621020390000|2021-05-14 19:26:30|25601.02|25563.02|25608.16|25570.16|25608.16|25570.16|25600.11|25562.11|10
1621020400000|2021-05-14 19:26:40|25609.87|25571.87|25616.37|25578.37|25616.37|25578.37|25609.87|25571.87|10
1621020410000|2021-05-14 19:26:50|25616.12|25578.12|25618.02|25580.02|25619.67|25581.67|25616.12|25578.12|10
1621020420000|2021-05-14 19:27:00|25619.4|25581.4|25618.83|25580.83|25621.27|25583.27|25618.83|25580.83|10
1621020430000|2021-05-14 19:27:10|25619|25581|25621.23|25583.23|25621.23|25583.23|25618.96|25580.96|10
1621020440000|2021-05-14 19:27:20|25623.11|25585.11|25624.5|25586.5|25626.64|25588.64|25623.11|25585.11|9
1621020450000|2021-05-14 19:27:30|25623.08|25585.08|25614.04|25576.04|25623.08|25585.08|25614.04|25576.04|10
1621020460000|2021-05-14 19:27:40|25613.91|25575.91|25606.87|25568.87|25613.91|25575.91|25605.91|25567.91|10
1621020470000|2021-05-14 19:27:50|25606.37|25568.37|25594.87|25556.87|25606.47|25568.47|25594.87|25556.87|10
1621020480000|2021-05-14 19:28:00|25594.64|25556.64|25586.54|25548.54|25594.64|25556.64|25586.54|25548.54|10
1621020490000|2021-05-14 19:28:10|25583.75|25545.75|25569.47|25531.47|25583.75|25545.75|25569.33|25531.33|10
1621020500000|2021-05-14 19:28:20|25567.64|25529.64|25568.35|25530.35|25572.94|25534.94|25567.64|25529.64|10
1621020510000|2021-05-14 19:28:30|25569.44|25531.44|25564.54|25526.54|25570.19|25532.19|25562.87|25524.87|10
1621020520000|2021-05-14 19:28:40|25566.4|25528.4|25568.44|25530.44|25569.58|25531.58|25566.4|25528.4|10
1621020530000|2021-05-14 19:28:50|25567.21|25529.21|25565.76|25527.76|25568.13|25530.13|25565.26|25527.26|10
1621020540000|2021-05-14 19:29:00|25565.46|25527.46|25563.54|25525.54|25565.46|25527.46|25563.54|25525.54|10
1621020550000|2021-05-14 19:29:10|25562.1|25524.1|25561.54|25523.54|25562.38|25524.38|25560.5|25522.5|10
1621020560000|2021-05-14 19:29:20|25561.72|25523.72|25567.13|25529.13|25567.13|25529.13|25561.72|25523.72|10
1621020570000|2021-05-14 19:29:30|25564.78|25526.78|25562.72|25524.72|25564.78|25526.78|25562.72|25524.72|10
1621020580000|2021-05-14 19:29:40|25563.9|25525.9|25569.31|25531.31|25569.78|25531.78|25563.9|25525.9|10
1621020590000|2021-05-14 19:29:50|25570.21|25532.21|25571.09|25533.09|25571.09|25533.09|25566.62|25528.62|10
1621020600000|2021-05-14 19:30:00|25572.14|25534.14|25573.09|25535.09|25574.98|25536.98|25571.04|25533.04|10
1621020610000|2021-05-14 19:30:10|25574.61|25536.61|25588.99|25550.99|25589.78|25551.78|25574.61|25536.61|10
1621020620000|2021-05-14 19:30:20|25588.78|25550.78|25595.48|25557.48|25596.71|25558.71|25588.78|25550.78|10
1621020630000|2021-05-14 19:30:30|25595.68|25557.68|25601.69|25563.69|25602.96|25564.96|25595.68|25557.68|10
1621020640000|2021-05-14 19:30:40|25602.91|25564.91|25602.15|25564.15|25603.63|25565.63|25602.06|25564.06|10
1621020650000|2021-05-14 19:30:50|25601.61|25563.61|25609.86|25571.86|25609.86|25571.86|25599.94|25561.94|10
1621020660000|2021-05-14 19:31:00|25610.1|25572.1|25608.18|25570.18|25610.75|25572.75|25608.18|25570.18|10
1621020670000|2021-05-14 19:31:10|25609.6|25571.6|25611.17|25573.17|25611.17|25573.17|25607.35|25569.35|10
1621020680000|2021-05-14 19:31:20|25611.15|25573.15|25620.5|25582.5|25620.5|25582.5|25611.15|25573.15|10
1621020690000|2021-05-14 19:31:30|25620.86|25582.86|25632.16|25594.16|25632.16|25594.16|25620.86|25582.86|10
1621020700000|2021-05-14 19:31:40|25633.41|25595.41|25638.68|25600.68|25638.68|25600.68|25633.41|25595.41|10
1621020710000|2021-05-14 19:31:50|25640.16|25602.16|25634.85|25596.85|25640.18|25602.18|25633.62|25595.62|10
1621020720000|2021-05-14 19:32:00|25636.21|25598.21|25636.54|25598.54|25636.54|25598.54|25635.48|25597.48|10
1621020730000|2021-05-14 19:32:10|25636.93|25598.93|25646.96|25608.96|25646.96|25608.96|25636.24|25598.24|10
1621020740000|2021-05-14 19:32:20|25647.35|25609.35|25647.62|25609.62|25649.18|25611.18|25646.82|25608.82|10
1621020750000|2021-05-14 19:32:30|25647.04|25609.04|25652.59|25614.59|25653.86|25615.86|25647.04|25609.04|10
1621020760000|2021-05-14 19:32:40|25651.97|25613.97|25644.08|25606.08|25651.97|25613.97|25644.08|25606.08|10
1621020770000|2021-05-14 19:32:50|25642.41|25604.41|25643.04|25605.04|25643.71|25605.71|25642.15|25604.15|10
1621020780000|2021-05-14 19:33:00|25639.1|25601.1|25646.03|25608.03|25646.03|25608.03|25636.71|25598.71|10
1621020790000|2021-05-14 19:33:10|25647.05|25609.05|25650.71|25612.71|25651.66|25613.66|25647.05|25609.05|10
1621020800000|2021-05-14 19:33:20|25650.29|25612.29|25649.3|25611.3|25651.24|25613.24|25648.09|25610.09|9
1621020810000|2021-05-14 19:33:30|25650.13|25612.13|25647.16|25609.16|25650.96|25612.96|25647.13|25609.13|10
1621020820000|2021-05-14 19:33:40|25648.88|25610.88|25644.03|25606.03|25648.88|25610.88|25644.03|25606.03|10
1621020830000|2021-05-14 19:33:50|25643.95|25605.95|25641.15|25603.15|25643.95|25605.95|25639.68|25601.68|10
1621020840000|2021-05-14 19:34:00|25641.43|25603.43|25642.43|25604.43|25643.21|25605.21|25641.43|25603.43|10
1621020850000|2021-05-14 19:34:10|25641.09|25603.09|25630.17|25592.17|25641.09|25603.09|25630.06|25592.06|10
1621020860000|2021-05-14 19:34:20|25628.94|25590.94|25626.9|25588.9|25629.22|25591.22|25625.57|25587.57|10
1621020870000|2021-05-14 19:34:30|25627.31|25589.31|25632.52|25594.52|25632.52|25594.52|25626.02|25588.02|10
1621020880000|2021-05-14 19:34:40|25634.09|25596.09|25640.25|25602.25|25641.69|25603.69|25634.09|25596.09|10
1621020890000|2021-05-14 19:34:50|25639.65|25601.65|25638.13|25600.13|25639.65|25601.65|25637.64|25599.64|10
1621020900000|2021-05-14 19:35:00|25640.12|25602.12|25645.23|25607.23|25645.23|25607.23|25640.12|25602.12|10
1621020910000|2021-05-14 19:35:10|25646.83|25608.83|25654.08|25616.08|25654.32|25616.32|25646.83|25608.83|10
1621020920000|2021-05-14 19:35:20|25654.72|25616.72|25661.95|25623.95|25662.56|25624.56|25654.72|25616.72|10
1621020930000|2021-05-14 19:35:30|25661.78|25623.78|25658.06|25620.06|25663.42|25625.42|25658.06|25620.06|10
1621020940000|2021-05-14 19:35:40|25658.77|25620.77|25661.43|25623.43|25661.43|25623.43|25658.3|25620.3|10
1621020950000|2021-05-14 19:35:50|25661.59|25623.59|25663.61|25625.61|25664.54|25626.54|25661.59|25623.59|10
1621020960000|2021-05-14 19:36:00|25665.2|25627.2|25663.25|25625.25|25666.05|25628.05|25662.5|25624.5|10
1621020970000|2021-05-14 19:36:10|25663.22|25625.22|25663.55|25625.55|25664.12|25626.12|25662.06|25624.06|10
1621020980000|2021-05-14 19:36:20|25663.57|25625.57|25674.21|25636.21|25674.85|25636.85|25663.57|25625.57|10
1621020990000|2021-05-14 19:36:30|25674.36|25636.36|25682|25644|25682.1|25644.1|25674.36|25636.36|10
1621021000000|2021-05-14 19:36:40|25680.26|25642.26|25672.09|25634.09|25680.26|25642.26|25672.03|25634.03|10
1621021010000|2021-05-14 19:36:50|25671.92|25633.92|25673.74|25635.74|25674.12|25636.12|25671.92|25633.92|10
1621021020000|2021-05-14 19:37:00|25672.16|25634.16|25666.9|25628.9|25674.14|25636.14|25666.9|25628.9|10
1621021030000|2021-05-14 19:37:10|25666.18|25628.18|25665.27|25627.27|25666.84|25628.84|25663.57|25625.57|10
1621021040000|2021-05-14 19:37:20|25665.11|25627.11|25673.59|25635.59|25673.59|25635.59|25664.14|25626.14|9
1621021050000|2021-05-14 19:37:30|25674.55|25636.55|25681.06|25643.06|25682.69|25644.69|25674.55|25636.55|10
1621021060000|2021-05-14 19:37:40|25681.99|25643.99|25688.94|25650.94|25690.47|25652.47|25681.26|25643.26|10
1621021070000|2021-05-14 19:37:50|25689.39|25651.39|25693.98|25655.98|25694.27|25656.27|25689.33|25651.33|10
1621021080000|2021-05-14 19:38:00|25693.06|25655.06|25690.9|25652.9|25693.06|25655.06|25690.54|25652.54|10
1621021090000|2021-05-14 19:38:10|25691.56|25653.56|25689.79|25651.79|25693.23|25655.23|25689.51|25651.51|10
1621021100000|2021-05-14 19:38:20|25688.67|25650.67|25687.44|25649.44|25688.77|25650.77|25684.84|25646.84|10
1621021110000|2021-05-14 19:38:30|25687.41|25649.41|25692.22|25654.22|25692.22|25654.22|25687.41|25649.41|10
1621021120000|2021-05-14 19:38:40|25692.41|25654.41|25694.89|25656.89|25696.62|25658.62|25692.16|25654.16|10
1621021130000|2021-05-14 19:38:50|25695.35|25657.35|25699.96|25661.96|25699.96|25661.96|25695.35|25657.35|10
1621021140000|2021-05-14 19:39:00|25699.55|25661.55|25688.43|25650.43|25699.55|25661.55|25688.27|25650.27|10
1621021150000|2021-05-14 19:39:10|25688.34|25650.34|25685.8|25647.8|25688.34|25650.34|25685.5|25647.5|10
1621021160000|2021-05-14 19:39:20|25685.23|25647.23|25682.67|25644.67|25685.23|25647.23|25682.3|25644.3|10
1621021170000|2021-05-14 19:39:30|25682.12|25644.12|25679.82|25641.82|25682.12|25644.12|25679.3|25641.3|10
1621021180000|2021-05-14 19:39:40|25680.08|25642.08|25679.39|25641.39|25680.08|25642.08|25678.17|25640.17|10
1621021190000|2021-05-14 19:39:50|25679.47|25641.47|25679.51|25641.51|25680.91|25642.91|25678.95|25640.95|10
1621021200000|2021-05-14 19:40:00|25679.27|25641.27|25680.37|25642.37|25681|25643|25679.27|25641.27|10
1621021210000|2021-05-14 19:40:10|25680.21|25642.21|25681.45|25643.45|25681.45|25643.45|25679.79|25641.79|10
1621021220000|2021-05-14 19:40:20|25680.62|25642.62|25678.12|25640.12|25681.44|25643.44|25678.12|25640.12|10
1621021230000|2021-05-14 19:40:30|25681.04|25643.04|25677.55|25639.55|25682|25644|25676.77|25638.77|10
1621021240000|2021-05-14 19:40:40|25677.54|25639.54|25681.39|25643.39|25682.66|25644.66|25677.54|25639.54|10
1621021250000|2021-05-14 19:40:50|25680.37|25642.37|25674.5|25636.5|25680.37|25642.37|25674.27|25636.27|9
1621021260000|2021-05-14 19:41:00|25674.09|25636.09|25666.31|25628.31|25674.09|25636.09|25666.31|25628.31|10
1621021270000|2021-05-14 19:41:10|25665.92|25627.92|25664.92|25626.92|25665.92|25627.92|25664.63|25626.63|10
1621021280000|2021-05-14 19:41:20|25664.36|25626.36|25662.2|25624.2|25664.95|25626.95|25662.15|25624.15|10
1621021290000|2021-05-14 19:41:30|25662.35|25624.35|25659.23|25621.23|25662.35|25624.35|25659.09|25621.09|10
1621021300000|2021-05-14 19:41:40|25658.9|25620.9|25656.59|25618.59|25658.9|25620.9|25656.59|25618.59|10
1621021310000|2021-05-14 19:41:50|25656.12|25618.12|25655.61|25617.61|25656.12|25618.12|25654.42|25616.42|10
1621021320000|2021-05-14 19:42:00|25655.97|25617.97|25647.29|25609.29|25656.03|25618.03|25645.76|25607.76|10
1621021330000|2021-05-14 19:42:10|25646.69|25608.69|25649.19|25611.19|25649.19|25611.19|25646.61|25608.61|10
1621021340000|2021-05-14 19:42:20|25650.12|25612.12|25652.27|25614.27|25652.46|25614.46|25650.06|25612.06|10
1621021350000|2021-05-14 19:42:30|25651.86|25613.86|25655.21|25617.21|25655.21|25617.21|25651.86|25613.86|10
1621021360000|2021-05-14 19:42:40|25654.69|25616.69|25652.61|25614.61|25657.17|25619.17|25652.61|25614.61|10
1621021370000|2021-05-14 19:42:50|25651.04|25613.04|25647.2|25609.2|25651.04|25613.04|25646.82|25608.82|10
1621021380000|2021-05-14 19:43:00|25647.12|25609.12|25639.02|25601.02|25647.12|25609.12|25638.74|25600.74|10
1621021390000|2021-05-14 19:43:10|25638.53|25600.53|25639.61|25601.61|25640.81|25602.81|25638.51|25600.51|10
1621021400000|2021-05-14 19:43:20|25639.29|25601.29|25635.86|25597.86|25639.29|25601.29|25633.9|25595.9|10
1621021410000|2021-05-14 19:43:30|25635.63|25597.63|25631.55|25593.55|25635.63|25597.63|25631.53|25593.53|10
1621021420000|2021-05-14 19:43:40|25630.36|25592.36|25626.87|25588.87|25630.36|25592.36|25626.62|25588.62|10
1621021430000|2021-05-14 19:43:50|25626.03|25588.03|25624.52|25586.52|25627.02|25589.02|25624.4|25586.4|10
1621021440000|2021-05-14 19:44:00|25622.79|25584.79|25623.29|25585.29|25623.29|25585.29|25619.67|25581.67|10
1621021450000|2021-05-14 19:44:10|25624.33|25586.33|25620.36|25582.36|25625.04|25587.04|25620.11|25582.11|10
1621021460000|2021-05-14 19:44:20|25619.61|25581.61|25614.35|25576.35|25619.61|25581.61|25614.19|25576.19|10
1621021470000|2021-05-14 19:44:30|25614.39|25576.39|25620.85|25582.85|25620.85|25582.85|25612.53|25574.53|10
1621021480000|2021-05-14 19:44:40|25621.71|25583.71|25635.01|25597.01|25635.77|25597.77|25621.71|25583.71|10
1621021490000|2021-05-14 19:44:50|25635.75|25597.75|25642.15|25604.15|25642.31|25604.31|25635.75|25597.75|10
1621021500000|2021-05-14 19:45:00|25642.04|25604.04|25649.97|25611.97|25649.97|25611.97|25642.04|25604.04|10
1621021510000|2021-05-14 19:45:10|25650.26|25612.26|25643.79|25605.79|25651.58|25613.58|25643.79|25605.79|10
1621021520000|2021-05-14 19:45:20|25642.38|25604.38|25632.24|25594.24|25642.38|25604.38|25631.94|25593.94|10
1621021530000|2021-05-14 19:45:30|25632.57|25594.57|25620.86|25582.86|25632.57|25594.57|25620.61|25582.61|9
1621021540000|2021-05-14 19:45:40|25620.62|25582.62|25610.74|25572.74|25620.62|25582.62|25610.15|25572.15|10
1621021550000|2021-05-14 19:45:50|25607.13|25569.13|25602.77|25564.77|25607.13|25569.13|25602.77|25564.77|10
1621021560000|2021-05-14 19:46:00|25602.13|25564.13|25598.93|25560.93|25602.13|25564.13|25598.5|25560.5|10
1621021570000|2021-05-14 19:46:10|25599.33|25561.33|25591.62|25553.62|25599.33|25561.33|25591.62|25553.62|10
1621021580000|2021-05-14 19:46:20|25591.7|25553.7|25588.3|25550.3|25591.7|25553.7|25588.25|25550.25|10
1621021590000|2021-05-14 19:46:30|25588.48|25550.48|25584.53|25546.53|25589.08|25551.08|25584.53|25546.53|10
1621021600000|2021-05-14 19:46:40|25584.9|25546.9|25587.22|25549.22|25587.22|25549.22|25582.49|25544.49|9
1621021610000|2021-05-14 19:46:50|25587.95|25549.95|25591.58|25553.58|25591.58|25553.58|25587.94|25549.94|10
1621021620000|2021-05-14 19:47:00|25591.84|25553.84|25588.38|25550.38|25591.84|25553.84|25588.38|25550.38|10
1621021630000|2021-05-14 19:47:10|25588.49|25550.49|25584.98|25546.98|25588.64|25550.64|25584.98|25546.98|9
1621021640000|2021-05-14 19:47:20|25586.09|25548.09|25584.29|25546.29|25586.09|25548.09|25583.3|25545.3|10
1621021650000|2021-05-14 19:47:30|25583.77|25545.77|25583.48|25545.48|25584.48|25546.48|25582.71|25544.71|10
1621021660000|2021-05-14 19:47:40|25582.76|25544.76|25582.26|25544.26|25583.11|25545.11|25582.13|25544.13|9
1621021670000|2021-05-14 19:47:50|25582.63|25544.63|25579.4|25541.4|25584.07|25546.07|25579.4|25541.4|8
1621021680000|2021-05-14 19:48:00|25579.57|25541.57|25583.32|25545.32|25583.32|25545.32|25578.91|25540.91|10
1621021690000|2021-05-14 19:48:10|25583.16|25545.16|25583.12|25545.12|25583.17|25545.17|25581.38|25543.38|10
1621021700000|2021-05-14 19:48:20|25583.48|25545.48|25584.54|25546.54|25585.54|25547.54|25583.21|25545.21|9
1621021710000|2021-05-14 19:48:30|25590.73|25552.73|25625.27|25587.27|25625.27|25587.27|25590.73|25552.73|10
1621021720000|2021-05-14 19:48:40|25628.53|25590.53|25642.88|25604.88|25642.88|25604.88|25628.53|25590.53|10
1621021730000|2021-05-14 19:48:50|25643.04|25605.04|25640.53|25602.53|25643.15|25605.15|25639.07|25601.07|10
1621021740000|2021-05-14 19:49:00|25639.12|25601.12|25627.76|25589.76|25639.12|25601.12|25627.76|25589.76|10
1621021750000|2021-05-14 19:49:10|25629.01|25591.01|25630.61|25592.61|25630.61|25592.61|25627.96|25589.96|10
1621021760000|2021-05-14 19:49:20|25629.86|25591.86|25642.31|25604.31|25642.45|25604.45|25629.86|25591.86|10
1621021770000|2021-05-14 19:49:30|25642.42|25604.42|25642.85|25604.85|25643.7|25605.7|25641.18|25603.18|10
1621021780000|2021-05-14 19:49:40|25642.98|25604.98|25639.64|25601.64|25644.27|25606.27|25639.64|25601.64|10
1621021790000|2021-05-14 19:49:50|25639.35|25601.35|25639.8|25601.8|25640.35|25602.35|25638.5|25600.5|10
1621021800000|2021-05-14 19:50:00|25638.83|25600.83|25625.74|25587.74|25639.1|25601.1|25625.74|25587.74|10
1621021810000|2021-05-14 19:50:10|25627.34|25589.34|25621.51|25583.51|25627.81|25589.81|25621.51|25583.51|10
1621021820000|2021-05-14 19:50:20|25621.98|25583.98|25621.21|25583.21|25625.26|25587.26|25620.81|25582.81|10
1621021830000|2021-05-14 19:50:30|25621.05|25583.05|25616.69|25578.69|25621.05|25583.05|25616.69|25578.69|10
1621021840000|2021-05-14 19:50:40|25612.77|25574.77|25610.94|25572.94|25614.88|25576.88|25610.94|25572.94|10
1621021850000|2021-05-14 19:50:50|25610.56|25572.56|25612.2|25574.2|25615.57|25577.57|25609.58|25571.58|10
1621021860000|2021-05-14 19:51:00|25613.6|25575.6|25616|25578|25616.48|25578.48|25613.6|25575.6|9
1621021870000|2021-05-14 19:51:10|25617.17|25579.17|25607.56|25569.56|25617.39|25579.39|25607.56|25569.56|10
1621021880000|2021-05-14 19:51:20|25606.82|25568.82|25601.16|25563.16|25606.82|25568.82|25600.38|25562.38|10
1621021890000|2021-05-14 19:51:30|25601.29|25563.29|25604.22|25566.22|25604.5|25566.5|25600.71|25562.71|10
1621021900000|2021-05-14 19:51:40|25603.93|25565.93|25605.06|25567.06|25605.1|25567.1|25603.21|25565.21|10
1621021910000|2021-05-14 19:51:50|25606.89|25568.89|25611.66|25573.66|25611.84|25573.84|25606.89|25568.89|10
1621021920000|2021-05-14 19:52:00|25611.57|25573.57|25606.27|25568.27|25611.64|25573.64|25606.27|25568.27|10
1621021930000|2021-05-14 19:52:10|25603.98|25565.98|25595.01|25557.01|25603.98|25565.98|25595.01|25557.01|10
1621021940000|2021-05-14 19:52:20|25593|25555|25594.62|25556.62|25594.98|25556.98|25593|25555|10
1621021950000|2021-05-14 19:52:30|25595.03|25557.03|25613.16|25575.16|25613.16|25575.16|25595.03|25557.03|10
1621021960000|2021-05-14 19:52:40|25611.72|25573.72|25607.86|25569.86|25613.31|25575.31|25607.86|25569.86|10
1621021970000|2021-05-14 19:52:50|25602.77|25564.77|25594.52|25556.52|25602.93|25564.93|25593.79|25555.79|10
1621021980000|2021-05-14 19:53:00|25594.87|25556.87|25592.92|25554.92|25594.87|25556.87|25592.27|25554.27|10
1621021990000|2021-05-14 19:53:10|25591.88|25553.88|25589.72|25551.72|25591.89|25553.89|25589.3|25551.3|10
1621022000000|2021-05-14 19:53:20|25589.88|25551.88|25587.89|25549.89|25590.59|25552.59|25587.06|25549.06|10
1621022010000|2021-05-14 19:53:30|25585.39|25547.39|25582.58|25544.58|25586.36|25548.36|25579.68|25541.68|10
1621022020000|2021-05-14 19:53:40|25583.52|25545.52|25581.03|25543.03|25583.77|25545.77|25581.03|25543.03|10
1621022030000|2021-05-14 19:53:50|25580.04|25542.04|25583.5|25545.5|25585.26|25547.26|25580.04|25542.04|10
1621022040000|2021-05-14 19:54:00|25583.59|25545.59|25584.98|25546.98|25585.36|25547.36|25582.64|25544.64|10
1621022050000|2021-05-14 19:54:10|25584.11|25546.11|25583.09|25545.09|25584.11|25546.11|25580.96|25542.96|10
1621022060000|2021-05-14 19:54:20|25578.98|25540.98|25579.41|25541.41|25580.91|25542.91|25578.98|25540.98|10
1621022070000|2021-05-14 19:54:30|25578.29|25540.29|25586.54|25548.54|25586.54|25548.54|25578.29|25540.29|10
1621022080000|2021-05-14 19:54:40|25586.63|25548.63|25587.3|25549.3|25587.93|25549.93|25585.18|25547.18|10
1621022090000|2021-05-14 19:54:50|25588.39|25550.39|25588.54|25550.54|25592.56|25554.56|25588.39|25550.39|10
1621022100000|2021-05-14 19:55:00|25588.78|25550.78|25592.39|25554.39|25592.39|25554.39|25588.78|25550.78|10
1621022110000|2021-05-14 19:55:10|25592.95|25554.95|25596.62|25558.62|25597.23|25559.23|25592.95|25554.95|10
1621022120000|2021-05-14 19:55:20|25596.76|25558.76|25602.07|25564.07|25602.1|25564.1|25595.69|25557.69|10
1621022130000|2021-05-14 19:55:30|25601.95|25563.95|25597.45|25559.45|25602.38|25564.38|25597.41|25559.41|10
1621022140000|2021-05-14 19:55:40|25597.33|25559.33|25601.09|25563.09|25601.39|25563.39|25597.33|25559.33|10
1621022150000|2021-05-14 19:55:50|25601.44|25563.44|25604.21|25566.21|25606.18|25568.18|25600.25|25562.25|10
1621022160000|2021-05-14 19:56:00|25603.78|25565.78|25603.28|25565.28|25606.4|25568.4|25603.28|25565.28|9
1621022170000|2021-05-14 19:56:10|25602.07|25564.07|25603.89|25565.89|25603.89|25565.89|25601.11|25563.11|10
1621022180000|2021-05-14 19:56:20|25602.6|25564.6|25601.17|25563.17|25603.66|25565.66|25600.35|25562.35|10
1621022190000|2021-05-14 19:56:30|25600.67|25562.67|25604.79|25566.79|25604.79|25566.79|25599.6|25561.6|10
1621022200000|2021-05-14 19:56:40|25606.28|25568.28|25611.78|25573.78|25611.93|25573.93|25605.5|25567.5|10
1621022210000|2021-05-14 19:56:50|25609.45|25571.45|25610.85|25572.85|25611.48|25573.48|25608.57|25570.57|9
1621022220000|2021-05-14 19:57:00|25611.01|25573.01|25614.48|25576.48|25615.02|25577.02|25611.01|25573.01|10
1621022230000|2021-05-14 19:57:10|25614.59|25576.59|25611.64|25573.64|25616.87|25578.87|25611.64|25573.64|10
1621022240000|2021-05-14 19:57:20|25611.45|25573.45|25609.35|25571.35|25611.45|25573.45|25607.82|25569.82|10
1621022250000|2021-05-14 19:57:30|25608.33|25570.33|25604.94|25566.94|25608.33|25570.33|25604.47|25566.47|10
1621022260000|2021-05-14 19:57:40|25604.85|25566.85|25609.78|25571.78|25609.78|25571.78|25604.28|25566.28|10
1621022270000|2021-05-14 19:57:50|25610.3|25572.3|25610.14|25572.14|25610.51|25572.51|25607.77|25569.77|9
1621022280000|2021-05-14 19:58:00|25609.18|25571.18|25607.75|25569.75|25609.18|25571.18|25606.6|25568.6|10
1621022290000|2021-05-14 19:58:10|25609.78|25571.78|25604.93|25566.93|25610|25572|25604.93|25566.93|9
1621022300000|2021-05-14 19:58:20|25604.2|25566.2|25600.04|25562.04|25604.2|25566.2|25600.04|25562.04|9
1621022310000|2021-05-14 19:58:30|25600.24|25562.24|25600.09|25562.09|25601.34|25563.34|25599.22|25561.22|10
1621022320000|2021-05-14 19:58:40|25599.48|25561.48|25591.95|25553.95|25599.75|25561.75|25591.95|25553.95|10
1621022330000|2021-05-14 19:58:50|25591.53|25553.53|25588.65|25550.65|25591.53|25553.53|25588.65|25550.65|10
1621022340000|2021-05-14 19:59:00|25583|25545|25581.57|25543.57|25584.01|25546.01|25581.57|25543.57|10
1621022350000|2021-05-14 19:59:10|25581.49|25543.49|25581.13|25543.13|25581.76|25543.76|25579.82|25541.82|10
1621022360000|2021-05-14 19:59:20|25581.38|25543.38|25579.25|25541.25|25581.38|25543.38|25577.46|25539.46|10
1621022370000|2021-05-14 19:59:30|25579.65|25541.65|25578.88|25540.88|25579.84|25541.84|25577.76|25539.76|10
1621022380000|2021-05-14 19:59:40|25580.69|25542.69|25579.29|25541.29|25581.38|25543.38|25578.86|25540.86|10
1621022390000|2021-05-14 19:59:50|25578.47|25540.47|25575.72|25537.72|25578.47|25540.47|25575.63|25537.63|10
1621022400000|2021-05-14 20:00:00|25575.96|25537.96|25580.9|25542.9|25580.9|25542.9|25575.96|25537.96|10
1621022410000|2021-05-14 20:00:10|25582.36|25544.36|25611.09|25573.09|25611.09|25573.09|25582.36|25544.36|10
1621022420000|2021-05-14 20:00:20|25612.88|25574.88|25621.84|25583.84|25623.62|25585.62|25612.88|25574.88|10
1621022430000|2021-05-14 20:00:30|25622.33|25584.33|25634.69|25596.69|25634.69|25596.69|25621.51|25583.51|10
1621022440000|2021-05-14 20:00:40|25635.09|25597.09|25642.05|25604.05|25642.05|25604.05|25635.09|25597.09|10
1621022450000|2021-05-14 20:00:50|25643.76|25605.76|25642.46|25604.46|25646.56|25608.56|25641.21|25603.21|10
1621022460000|2021-05-14 20:01:00|25642.55|25604.55|25642.05|25604.05|25642.55|25604.55|25638.57|25600.57|10
1621022470000|2021-05-14 20:01:10|25643.1|25605.1|25646.77|25608.77|25647.09|25609.09|25643.1|25605.1|10
1621022480000|2021-05-14 20:01:20|25647.9|25609.9|25651.23|25613.23|25651.23|25613.23|25647.9|25609.9|10
1621022490000|2021-05-14 20:01:30|25650.28|25612.28|25651.02|25613.02|25652.21|25614.21|25650.03|25612.03|10
1621022500000|2021-05-14 20:01:40|25651.38|25613.38|25655.59|25617.59|25655.89|25617.89|25651.38|25613.38|10
1621022510000|2021-05-14 20:01:50|25654.8|25616.8|25655.05|25617.05|25655.05|25617.05|25653.47|25615.47|10
1621022520000|2021-05-14 20:02:00|25655.63|25617.63|25657.77|25619.77|25657.77|25619.77|25655.41|25617.41|10
1621022530000|2021-05-14 20:02:10|25658.19|25620.19|25660.61|25622.61|25660.61|25622.61|25658.19|25620.19|10
1621022540000|2021-05-14 20:02:20|25660.64|25622.64|25662.37|25624.37|25663.09|25625.09|25660.64|25622.64|10
1621022550000|2021-05-14 20:02:30|25663.61|25625.61|25663.66|25625.66|25665.13|25627.13|25663.16|25625.16|10
1621022560000|2021-05-14 20:02:40|25662.86|25624.86|25669.7|25631.7|25669.7|25631.7|25660.83|25622.83|10
1621022570000|2021-05-14 20:02:50|25669.71|25631.71|25673.49|25635.49|25673.49|25635.49|25667.99|25629.99|10
1621022580000|2021-05-14 20:03:00|25673.51|25635.51|25680.73|25642.73|25680.94|25642.94|25673.26|25635.26|10
1621022590000|2021-05-14 20:03:10|25681.79|25643.79|25683.85|25645.85|25683.85|25645.85|25681.18|25643.18|10
1621022600000|2021-05-14 20:03:20|25684.82|25646.82|25681.48|25643.48|25685.42|25647.42|25681.48|25643.48|10
1621022610000|2021-05-14 20:03:30|25680.5|25642.5|25675.52|25637.52|25680.5|25642.5|25675.52|25637.52|10
1621022620000|2021-05-14 20:03:40|25675.37|25637.37|25676.43|25638.43|25676.43|25638.43|25675.36|25637.36|10
1621022630000|2021-05-14 20:03:50|25676.42|25638.42|25670.39|25632.39|25676.42|25638.42|25670.39|25632.39|10
1621022640000|2021-05-14 20:04:00|25667.22|25629.22|25672.45|25634.45|25672.45|25634.45|25667.22|25629.22|10
1621022650000|2021-05-14 20:04:10|25673.1|25635.1|25672.71|25634.71|25674.62|25636.62|25672.71|25634.71|10
1621022660000|2021-05-14 20:04:20|25672.7|25634.7|25668.63|25630.63|25672.7|25634.7|25668.63|25630.63|10
1621022670000|2021-05-14 20:04:30|25667.91|25629.91|25668.16|25630.16|25668.16|25630.16|25666.71|25628.71|10
1621022680000|2021-05-14 20:04:40|25668.31|25630.31|25674.05|25636.05|25674.05|25636.05|25668.31|25630.31|10
1621022690000|2021-05-14 20:04:50|25673.06|25635.06|25671.56|25633.56|25673.97|25635.97|25671.56|25633.56|10
1621022700000|2021-05-14 20:05:00|25672.29|25634.29|25671.35|25633.35|25672.29|25634.29|25670.94|25632.94|9
1621022710000|2021-05-14 20:05:10|25674.13|25636.13|25675.11|25637.11|25675.11|25637.11|25672.44|25634.44|10
1621022720000|2021-05-14 20:05:20|25676.01|25638.01|25687.01|25649.01|25687.01|25649.01|25676.01|25638.01|10
1621022730000|2021-05-14 20:05:30|25687.1|25649.1|25684.35|25646.35|25688.03|25650.03|25684.35|25646.35|10
1621022740000|2021-05-14 20:05:40|25684.04|25646.04|25687.8|25649.8|25687.94|25649.94|25683.05|25645.05|10
1621022750000|2021-05-14 20:05:50|25687.15|25649.15|25691.23|25653.23|25691.23|25653.23|25687.15|25649.15|10
1621022760000|2021-05-14 20:06:00|25691.09|25653.09|25699.54|25661.54|25699.54|25661.54|25691.09|25653.09|10
1621022770000|2021-05-14 20:06:10|25699.67|25661.67|25704.31|25666.31|25704.31|25666.31|25699.67|25661.67|10
1621022780000|2021-05-14 20:06:20|25704.55|25666.55|25708.31|25670.31|25709.7|25671.7|25704.55|25666.55|10
1621022790000|2021-05-14 20:06:30|25709.01|25671.01|25718.6|25680.6|25718.6|25680.6|25709.01|25671.01|10
1621022800000|2021-05-14 20:06:40|25719.79|25681.79|25715.78|25677.78|25719.79|25681.79|25715.78|25677.78|10
1621022810000|2021-05-14 20:06:50|25714.73|25676.73|25715.4|25677.4|25715.4|25677.4|25711.87|25673.87|10
1621022820000|2021-05-14 20:07:00|25715.62|25677.62|25704.59|25666.59|25716.33|25678.33|25704.59|25666.59|10
1621022830000|2021-05-14 20:07:10|25702.29|25664.29|25675.82|25637.82|25702.29|25664.29|25675.82|25637.82|10
1621022840000|2021-05-14 20:07:20|25675.13|25637.13|25658.11|25620.11|25675.13|25637.13|25658.06|25620.06|10
1621022850000|2021-05-14 20:07:30|25659.96|25621.96|25650.82|25612.82|25659.96|25621.96|25650.82|25612.82|10
1621022860000|2021-05-14 20:07:40|25651.16|25613.16|25651.77|25613.77|25651.77|25613.77|25648.7|25610.7|10
1621022870000|2021-05-14 20:07:50|25651.41|25613.41|25654.88|25616.88|25654.88|25616.88|25650.52|25612.52|10
1621022880000|2021-05-14 20:08:00|25655.22|25617.22|25655.31|25617.31|25655.55|25617.55|25654.23|25616.23|10
1621022890000|2021-05-14 20:08:10|25655.51|25617.51|25651.75|25613.75|25656.09|25618.09|25651.75|25613.75|10
1621022900000|2021-05-14 20:08:20|25651.39|25613.39|25653.11|25615.11|25653.61|25615.61|25649.97|25611.97|10
1621022910000|2021-05-14 20:08:30|25653.87|25615.87|25661.1|25623.1|25661.1|25623.1|25653.87|25615.87|10
1621022920000|2021-05-14 20:08:40|25660.59|25622.59|25667.9|25629.9|25667.9|25629.9|25660.59|25622.59|10
1621022930000|2021-05-14 20:08:50|25667.14|25629.14|25670.85|25632.85|25670.85|25632.85|25667.14|25629.14|10
1621022940000|2021-05-14 20:09:00|25671.82|25633.82|25680.26|25642.26|25680.26|25642.26|25671.58|25633.58|9
1621022950000|2021-05-14 20:09:10|25679.89|25641.89|25684.24|25646.24|25684.24|25646.24|25679.89|25641.89|10
1621022960000|2021-05-14 20:09:20|25685.94|25647.94|25683.01|25645.01|25686.73|25648.73|25683.01|25645.01|10
1621022970000|2021-05-14 20:09:30|25682.81|25644.81|25670.66|25632.66|25682.81|25644.81|25670.66|25632.66|10
1621022980000|2021-05-14 20:09:40|25669.73|25631.73|25669.32|25631.32|25669.73|25631.73|25668.01|25630.01|10
1621022990000|2021-05-14 20:09:50|25669.39|25631.39|25669.83|25631.83|25669.89|25631.89|25669.12|25631.12|10
1621023000000|2021-05-14 20:10:00|25669.68|25631.68|25661.76|25623.76|25669.68|25631.68|25661.76|25623.76|10
1621023010000|2021-05-14 20:10:10|25660.09|25622.09|25656.79|25618.79|25660.52|25622.52|25655.13|25617.13|10
1621023020000|2021-05-14 20:10:20|25656.89|25618.89|25656.23|25618.23|25656.89|25618.89|25655.83|25617.83|10
1621023030000|2021-05-14 20:10:30|25656.09|25618.09|25656.86|25618.86|25656.86|25618.86|25654.21|25616.21|10
1621023040000|2021-05-14 20:10:40|25657.14|25619.14|25656|25618|25657.45|25619.45|25656|25618|10
1621023050000|2021-05-14 20:10:50|25657|25619|25656.43|25618.43|25657|25619|25655.95|25617.95|10
1621023060000|2021-05-14 20:11:00|25656.5|25618.5|25674.74|25636.74|25674.74|25636.74|25655.76|25617.76|10
1621023070000|2021-05-14 20:11:10|25676.96|25638.96|25682.18|25644.18|25682.18|25644.18|25676.96|25638.96|10
1621023080000|2021-05-14 20:11:20|25682.38|25644.38|25688.72|25650.72|25688.78|25650.78|25681.42|25643.42|10
1621023090000|2021-05-14 20:11:30|25688.84|25650.84|25699.03|25661.03|25699.03|25661.03|25688.84|25650.84|10
1621023100000|2021-05-14 20:11:40|25699.38|25661.38|25696.08|25658.08|25699.38|25661.38|25696.08|25658.08|10
1621023110000|2021-05-14 20:11:50|25695.97|25657.97|25695.77|25657.77|25697.38|25659.38|25694.46|25656.46|10
1621023120000|2021-05-14 20:12:00|25695.26|25657.26|25695.99|25657.99|25696.8|25658.8|25694.91|25656.91|10
1621023130000|2021-05-14 20:12:10|25695.95|25657.95|25693.13|25655.13|25695.95|25657.95|25693.12|25655.12|10
1621023140000|2021-05-14 20:12:20|25693.41|25655.41|25703.98|25665.98|25703.98|25665.98|25693.41|25655.41|10
1621023150000|2021-05-14 20:12:30|25703.93|25665.93|25710.47|25672.47|25710.47|25672.47|25703.93|25665.93|10
1621023160000|2021-05-14 20:12:40|25709.98|25671.98|25712.33|25674.33|25712.33|25674.33|25709.94|25671.94|10
1621023170000|2021-05-14 20:12:50|25715.38|25677.38|25720.38|25682.38|25720.38|25682.38|25715.38|25677.38|10
1621023180000|2021-05-14 20:13:00|25721.29|25683.29|25726.09|25688.09|25726.09|25688.09|25721.29|25683.29|10
1621023190000|2021-05-14 20:13:10|25726.37|25688.37|25729.12|25691.12|25729.7|25691.7|25726.37|25688.37|10
1621023200000|2021-05-14 20:13:20|25730.1|25692.1|25735.25|25697.25|25735.92|25697.92|25730.1|25692.1|10
1621023210000|2021-05-14 20:13:30|25735.97|25697.97|25734.2|25696.2|25738.94|25700.94|25734.2|25696.2|10
1621023220000|2021-05-14 20:13:40|25734.34|25696.34|25732.27|25694.27|25735.04|25697.04|25732.27|25694.27|10
1621023230000|2021-05-14 20:13:50|25731.78|25693.78|25726.44|25688.44|25733.14|25695.14|25726.44|25688.44|10
1621023240000|2021-05-14 20:14:00|25726.77|25688.77|25726.11|25688.11|25727.16|25689.16|25722.65|25684.65|10
1621023250000|2021-05-14 20:14:10|25724.76|25686.76|25733.86|25695.86|25733.86|25695.86|25724.41|25686.41|10
1621023260000|2021-05-14 20:14:20|25735.23|25697.23|25749.46|25711.46|25749.46|25711.46|25734.77|25696.77|10
1621023270000|2021-05-14 20:14:30|25750.71|25712.71|25747.22|25709.22|25750.71|25712.71|25745.15|25707.15|10
1621023280000|2021-05-14 20:14:40|25746.64|25708.64|25739.37|25701.37|25747.16|25709.16|25739.37|25701.37|10
1621023290000|2021-05-14 20:14:50|25740.4|25702.4|25742.9|25704.9|25743.64|25705.64|25740.4|25702.4|10
1621023300000|2021-05-14 20:15:00|25742.67|25704.67|25729.24|25691.24|25742.67|25704.67|25729.24|25691.24|10
1621023310000|2021-05-14 20:15:10|25728.21|25690.21|25723.42|25685.42|25728.21|25690.21|25720.74|25682.74|10
1621023320000|2021-05-14 20:15:20|25725.05|25687.05|25721.27|25683.27|25725.05|25687.05|25720.14|25682.14|10
1621023330000|2021-05-14 20:15:30|25720.89|25682.89|25720.66|25682.66|25723.97|25685.97|25720.66|25682.66|10
1621023340000|2021-05-14 20:15:40|25720.46|25682.46|25713.56|25675.56|25720.46|25682.46|25713.42|25675.42|10
1621023350000|2021-05-14 20:15:50|25713.63|25675.63|25707.99|25669.99|25714.76|25676.76|25707.99|25669.99|10
1621023360000|2021-05-14 20:16:00|25707.52|25669.52|25702.2|25664.2|25707.52|25669.52|25702.2|25664.2|10
1621023370000|2021-05-14 20:16:10|25701.49|25663.49|25707.79|25669.79|25707.79|25669.79|25701.49|25663.49|10
1621023380000|2021-05-14 20:16:20|25708.25|25670.25|25701.6|25663.6|25708.25|25670.25|25701.09|25663.09|9
1621023390000|2021-05-14 20:16:30|25701.68|25663.68|25706.72|25668.72|25706.72|25668.72|25701.68|25663.68|10
1621023400000|2021-05-14 20:16:40|25708.47|25670.47|25714.42|25676.42|25716.2|25678.2|25708.47|25670.47|10
1621023410000|2021-05-14 20:16:50|25716.41|25678.41|25722.83|25684.83|25722.83|25684.83|25716.41|25678.41|10
1621023420000|2021-05-14 20:17:00|25724|25686|25731.39|25693.39|25732.25|25694.25|25724|25686|10
1621023430000|2021-05-14 20:17:10|25730|25692|25724.93|25686.93|25731.65|25693.65|25724.93|25686.93|10
1621023440000|2021-05-14 20:17:20|25723.26|25685.26|25725.04|25687.04|25725.04|25687.04|25722.27|25684.27|10
1621023450000|2021-05-14 20:17:30|25725.72|25687.72|25730.03|25692.03|25730.03|25692.03|25725.72|25687.72|10
1621023460000|2021-05-14 20:17:40|25730.22|25692.22|25733.3|25695.3|25733.3|25695.3|25730.2|25692.2|10
1621023470000|2021-05-14 20:17:50|25732.82|25694.82|25734.93|25696.93|25735.4|25697.4|25732.76|25694.76|10
1621023480000|2021-05-14 20:18:00|25734.53|25696.53|25724.51|25686.51|25734.68|25696.68|25724.22|25686.22|10
1621023490000|2021-05-14 20:18:10|25725.28|25687.28|25720.36|25682.36|25725.28|25687.28|25717.91|25679.91|10
1621023500000|2021-05-14 20:18:20|25723.06|25685.06|25729.19|25691.19|25729.19|25691.19|25723.06|25685.06|10
1621023510000|2021-05-14 20:18:30|25729.83|25691.83|25727.48|25689.48|25733.45|25695.45|25727.48|25689.48|10
1621023520000|2021-05-14 20:18:40|25727.59|25689.59|25725.99|25687.99|25727.96|25689.96|25725.27|25687.27|10
1621023530000|2021-05-14 20:18:50|25725.77|25687.77|25731.4|25693.4|25731.4|25693.4|25725.77|25687.77|10
1621023540000|2021-05-14 20:19:00|25730.7|25692.7|25720.67|25682.67|25730.7|25692.7|25720.67|25682.67|10
1621023550000|2021-05-14 20:19:10|25717.59|25679.59|25704.66|25666.66|25717.78|25679.78|25704.5|25666.5|10
1621023560000|2021-05-14 20:19:20|25706.13|25668.13|25696.08|25658.08|25706.13|25668.13|25696.08|25658.08|10
1621023570000|2021-05-14 20:19:30|25693.97|25655.97|25686.22|25648.22|25693.97|25655.97|25686.01|25648.01|10
1621023580000|2021-05-14 20:19:40|25684.24|25646.24|25675.07|25637.07|25684.24|25646.24|25671.33|25633.33|10
1621023590000|2021-05-14 20:19:50|25674.01|25636.01|25678.55|25640.55|25678.61|25640.61|25674.01|25636.01|10
1621023600000|2021-05-14 20:20:00|25679.41|25641.41|25682.22|25644.22|25684.64|25646.64|25679.41|25641.41|10
1621023610000|2021-05-14 20:20:10|25681.52|25643.52|25676.05|25638.05|25681.62|25643.62|25676.05|25638.05|10
1621023620000|2021-05-14 20:20:20|25676.82|25638.82|25681.65|25643.65|25681.65|25643.65|25676.82|25638.82|10
1621023630000|2021-05-14 20:20:30|25682.23|25644.23|25699.59|25661.59|25699.59|25661.59|25682.23|25644.23|10
1621023640000|2021-05-14 20:20:40|25699.81|25661.81|25707.2|25669.2|25707.2|25669.2|25699.81|25661.81|10
1621023650000|2021-05-14 20:20:50|25708.05|25670.05|25714.22|25676.22|25714.22|25676.22|25708.05|25670.05|10
1621023660000|2021-05-14 20:21:00|25714.45|25676.45|25718.05|25680.05|25718.05|25680.05|25714.23|25676.23|10
1621023670000|2021-05-14 20:21:10|25717.84|25679.84|25725.77|25687.77|25725.77|25687.77|25717.84|25679.84|10
1621023680000|2021-05-14 20:21:20|25726.87|25688.87|25728.9|25690.9|25729.3|25691.3|25726.87|25688.87|10
1621023690000|2021-05-14 20:21:30|25729.18|25691.18|25725.32|25687.32|25729.18|25691.18|25725.32|25687.32|10
1621023700000|2021-05-14 20:21:40|25724.82|25686.82|25712.03|25674.03|25724.82|25686.82|25712.03|25674.03|10
1621023710000|2021-05-14 20:21:50|25712.48|25674.48|25718.87|25680.87|25718.87|25680.87|25712.48|25674.48|10
1621023720000|2021-05-14 20:22:00|25719.3|25681.3|25723.57|25685.57|25724.31|25686.31|25719.18|25681.18|10
1621023730000|2021-05-14 20:22:10|25723.63|25685.63|25729.73|25691.73|25731.11|25693.11|25723.63|25685.63|10
1621023740000|2021-05-14 20:22:20|25731.29|25693.29|25733.32|25695.32|25733.32|25695.32|25730.74|25692.74|10
1621023750000|2021-05-14 20:22:30|25734.04|25696.04|25738.25|25700.25|25738.48|25700.48|25734.04|25696.04|10
1621023760000|2021-05-14 20:22:40|25737.72|25699.72|25738.82|25700.82|25738.82|25700.82|25736.44|25698.44|10
1621023770000|2021-05-14 20:22:50|25739.16|25701.16|25744.88|25706.88|25744.88|25706.88|25739.16|25701.16|10
1621023780000|2021-05-14 20:23:00|25743.43|25705.43|25741.6|25703.6|25743.67|25705.67|25741.6|25703.6|10
1621023790000|2021-05-14 20:23:10|25741.8|25703.8|25746.79|25708.79|25746.79|25708.79|25741.8|25703.8|10
1621023800000|2021-05-14 20:23:20|25745.71|25707.71|25746.9|25708.9|25747.26|25709.26|25745.71|25707.71|10
1621023810000|2021-05-14 20:23:30|25747.14|25709.14|25749.41|25711.41|25749.8|25711.8|25747.14|25709.14|10
1621023820000|2021-05-14 20:23:40|25750.96|25712.96|25751.53|25713.53|25752.6|25714.6|25750.9|25712.9|10
1621023830000|2021-05-14 20:23:50|25751.95|25713.95|25756.31|25718.31|25756.88|25718.88|25751.45|25713.45|10
1621023840000|2021-05-14 20:24:00|25755.84|25717.84|25758.75|25720.75|25759.86|25721.86|25755.84|25717.84|9
1621023850000|2021-05-14 20:24:10|25757.89|25719.89|25745.13|25707.13|25757.89|25719.89|25745.13|25707.13|10
1621023860000|2021-05-14 20:24:20|25744.97|25706.97|25736.34|25698.34|25745.77|25707.77|25736.34|25698.34|10
1621023870000|2021-05-14 20:24:30|25736.39|25698.39|25731.65|25693.65|25737.53|25699.53|25730.85|25692.85|10
1621023880000|2021-05-14 20:24:40|25731.7|25693.7|25718.98|25680.98|25731.7|25693.7|25718.98|25680.98|10
1621023890000|2021-05-14 20:24:50|25712.16|25674.16|25706.5|25668.5|25712.16|25674.16|25703.04|25665.04|10
1621023900000|2021-05-14 20:25:00|25706.38|25668.38|25710.32|25672.32|25710.32|25672.32|25705.72|25667.72|10
1621023910000|2021-05-14 20:25:10|25709.55|25671.55|25706.45|25668.45|25710.65|25672.65|25706.45|25668.45|10
1621023920000|2021-05-14 20:25:20|25706.69|25668.69|25703.07|25665.07|25706.69|25668.69|25703.07|25665.07|10
1621023930000|2021-05-14 20:25:30|25703.53|25665.53|25696.17|25658.17|25703.53|25665.53|25695.29|25657.29|10
1621023940000|2021-05-14 20:25:40|25696.34|25658.34|25699.38|25661.38|25699.38|25661.38|25696.34|25658.34|10
1621023950000|2021-05-14 20:25:50|25698.75|25660.75|25690.56|25652.56|25698.75|25660.75|25690.56|25652.56|10
1621023960000|2021-05-14 20:26:00|25690.57|25652.57|25681.02|25643.02|25690.57|25652.57|25680.81|25642.81|10
1621023970000|2021-05-14 20:26:10|25674.53|25636.53|25676.2|25638.2|25676.4|25638.4|25673.82|25635.82|10
1621023980000|2021-05-14 20:26:20|25675.82|25637.82|25672.51|25634.51|25675.95|25637.95|25672.51|25634.51|10
1621023990000|2021-05-14 20:26:30|25671.19|25633.19|25667.97|25629.97|25671.19|25633.19|25667.45|25629.45|10
1621024000000|2021-05-14 20:26:40|25668.17|25630.17|25677.45|25639.45|25677.45|25639.45|25668.17|25630.17|10
1621024010000|2021-05-14 20:26:50|25678.74|25640.74|25679.47|25641.47|25682.28|25644.28|25678.74|25640.74|10
1621024020000|2021-05-14 20:27:00|25678.55|25640.55|25671.44|25633.44|25678.55|25640.55|25670.45|25632.45|10
1621024030000|2021-05-14 20:27:10|25669.63|25631.63|25664.16|25626.16|25669.63|25631.63|25664.16|25626.16|10
1621024040000|2021-05-14 20:27:20|25663.62|25625.62|25653.43|25615.43|25663.62|25625.62|25653.43|25615.43|10
1621024050000|2021-05-14 20:27:30|25653.15|25615.15|25647.3|25609.3|25653.15|25615.15|25647.21|25609.21|10
1621024060000|2021-05-14 20:27:40|25647.39|25609.39|25644.41|25606.41|25647.49|25609.49|25644.19|25606.19|10
1621024070000|2021-05-14 20:27:50|25644.17|25606.17|25642.11|25604.11|25644.76|25606.76|25642.11|25604.11|10
1621024080000|2021-05-14 20:28:00|25642.44|25604.44|25644.71|25606.71|25655.06|25617.06|25642.44|25604.44|10
1621024090000|2021-05-14 20:28:10|25644.44|25606.44|25610.99|25572.99|25644.44|25606.44|25610.99|25572.99|10
1621024100000|2021-05-14 20:28:20|25610.92|25572.92|25589.09|25551.09|25610.92|25572.92|25589.09|25551.09|10
1621024110000|2021-05-14 20:28:30|25586.15|25548.15|25557.73|25519.73|25586.15|25548.15|25557.73|25519.73|9
1621024120000|2021-05-14 20:28:40|25551|25513|25529.57|25491.57|25551|25513|25529.57|25491.57|10
1621024130000|2021-05-14 20:28:50|25525.4|25487.4|25507.21|25469.21|25525.4|25487.4|25506.86|25468.86|10
1621024140000|2021-05-14 20:29:00|25506.85|25468.85|25509.3|25471.3|25509.3|25471.3|25503.53|25465.53|10
1621024150000|2021-05-14 20:29:10|25508.22|25470.22|25524.54|25486.54|25524.54|25486.54|25508.22|25470.22|10
1621024160000|2021-05-14 20:29:20|25526.86|25488.86|25536.7|25498.7|25539.63|25501.63|25526.86|25488.86|10
1621024170000|2021-05-14 20:29:30|25536.17|25498.17|25525.48|25487.48|25536.43|25498.43|25525.48|25487.48|10
1621024180000|2021-05-14 20:29:40|25525.61|25487.61|25515.34|25477.34|25525.61|25487.61|25515.34|25477.34|10
1621024190000|2021-05-14 20:29:50|25514.11|25476.11|25506.94|25468.94|25514.11|25476.11|25505.93|25467.93|10
1621024200000|2021-05-14 20:30:00|25506.91|25468.91|25497.56|25459.56|25506.91|25468.91|25497.56|25459.56|10
1621024210000|2021-05-14 20:30:10|25494.29|25456.29|25484.43|25446.43|25494.29|25456.29|25484.43|25446.43|10
1621024220000|2021-05-14 20:30:20|25480.07|25442.07|25469.55|25431.55|25480.07|25442.07|25469.55|25431.55|10
1621024230000|2021-05-14 20:30:30|25466.57|25428.57|25451.77|25413.77|25466.57|25428.57|25451.77|25413.77|10
1621024240000|2021-05-14 20:30:40|25453.25|25415.25|25422.12|25384.12|25453.25|25415.25|25422.12|25384.12|10
1621024250000|2021-05-14 20:30:50|25423|25385|25408.19|25370.19|25423|25385|25406.35|25368.35|10
1621024260000|2021-05-14 20:31:00|25407.57|25369.57|25409.24|25371.24|25412.1|25374.1|25407.37|25369.37|10
1621024270000|2021-05-14 20:31:10|25407.06|25369.06|25398.92|25360.92|25407.06|25369.06|25396.14|25358.14|10
1621024280000|2021-05-14 20:31:20|25398.46|25360.46|25405.92|25367.92|25405.92|25367.92|25396.02|25358.02|10
1621024290000|2021-05-14 20:31:30|25405.9|25367.9|25416.13|25378.13|25417.19|25379.19|25405.9|25367.9|10
1621024300000|2021-05-14 20:31:40|25415.47|25377.47|25407.22|25369.22|25420.57|25382.57|25407.11|25369.11|10
1621024310000|2021-05-14 20:31:50|25406.26|25368.26|25400.21|25362.21|25407|25369|25400.21|25362.21|10
1621024320000|2021-05-14 20:32:00|25397.84|25359.84|25383.55|25345.55|25397.84|25359.84|25383.55|25345.55|10
1621024330000|2021-05-14 20:32:10|25381.75|25343.75|25367.53|25329.53|25381.75|25343.75|25367.53|25329.53|10
1621024340000|2021-05-14 20:32:20|25368.43|25330.43|25352.65|25314.65|25368.43|25330.43|25352.25|25314.25|10
1621024350000|2021-05-14 20:32:30|25354.18|25316.18|25350.87|25312.87|25354.18|25316.18|25349.43|25311.43|9
1621024360000|2021-05-14 20:32:40|25352.34|25314.34|25353.12|25315.12|25356.84|25318.84|25352.14|25314.14|10
1621024370000|2021-05-14 20:32:50|25352.35|25314.35|25341.41|25303.41|25352.7|25314.7|25341.41|25303.41|10
1621024380000|2021-05-14 20:33:00|25340.89|25302.89|25339.77|25301.77|25340.89|25302.89|25336.52|25298.52|10
1621024390000|2021-05-14 20:33:10|25338.86|25300.86|25332.16|25294.16|25338.86|25300.86|25332.16|25294.16|10
1621024400000|2021-05-14 20:33:20|25332.18|25294.18|25312.28|25274.28|25332.18|25294.18|25312.28|25274.28|10
1621024410000|2021-05-14 20:33:30|25311.94|25273.94|25302.36|25264.36|25311.94|25273.94|25302.36|25264.36|10
1621024420000|2021-05-14 20:33:40|25302.03|25264.03|25295.9|25257.9|25302.31|25264.31|25295.9|25257.9|10
1621024430000|2021-05-14 20:33:50|25294.09|25256.09|25271.35|25233.35|25294.09|25256.09|25269.75|25231.75|10
1621024440000|2021-05-14 20:34:00|25270.58|25232.58|25266.45|25228.45|25271.12|25233.12|25265.84|25227.84|10
1621024450000|2021-05-14 20:34:10|25259.14|25221.14|25251.16|25213.16|25260.22|25222.22|25250.01|25212.01|10
1621024460000|2021-05-14 20:34:20|25252.33|25214.33|25254.81|25216.81|25256.41|25218.41|25249.9|25211.9|10
1621024470000|2021-05-14 20:34:30|25256.41|25218.41|25257.49|25219.49|25260.14|25222.14|25256.41|25218.41|9
1621024480000|2021-05-14 20:34:40|25256.52|25218.52|25250.94|25212.94|25258.17|25220.17|25250.5|25212.5|10
1621024490000|2021-05-14 20:34:50|25251.82|25213.82|25248.7|25210.7|25251.82|25213.82|25247.38|25209.38|10
1621024500000|2021-05-14 20:35:00|25248.17|25210.17|25242.32|25204.32|25248.56|25210.56|25239.16|25201.16|10
1621024510000|2021-05-14 20:35:10|25242.7|25204.7|25251.64|25213.64|25251.64|25213.64|25242.22|25204.22|10
1621024520000|2021-05-14 20:35:20|25251.93|25213.93|25238.7|25200.7|25251.93|25213.93|25238.7|25200.7|9
1621024530000|2021-05-14 20:35:30|25231.9|25193.9|25232.24|25194.24|25232.77|25194.77|25227.53|25189.53|10
1621024540000|2021-05-14 20:35:40|25231.98|25193.98|25241.19|25203.19|25243.66|25205.66|25231.98|25193.98|10
1621024550000|2021-05-14 20:35:50|25240.58|25202.58|25222.49|25184.49|25240.82|25202.82|25222.49|25184.49|10
1621024560000|2021-05-14 20:36:00|25220.37|25182.37|25211.5|25173.5|25220.53|25182.53|25210.5|25172.5|10
1621024570000|2021-05-14 20:36:10|25207.08|25169.08|25196.27|25158.27|25207.08|25169.08|25196.2|25158.2|10
1621024580000|2021-05-14 20:36:20|25195.75|25157.75|25182.74|25144.74|25195.75|25157.75|25180.39|25142.39|10
1621024590000|2021-05-14 20:36:30|25182.04|25144.04|25176.33|25138.33|25182.55|25144.55|25174.7|25136.7|10
1621024600000|2021-05-14 20:36:40|25176.41|25138.41|25192.03|25154.03|25192.03|25154.03|25175.22|25137.22|10
1621024610000|2021-05-14 20:36:50|25195.16|25157.16|25237.5|25199.5|25237.5|25199.5|25195.16|25157.16|10
1621024620000|2021-05-14 20:37:00|25236.75|25198.75|25263.37|25225.37|25263.37|25225.37|25236.75|25198.75|10
1621024630000|2021-05-14 20:37:10|25264.48|25226.48|25256.16|25218.16|25268.97|25230.97|25256.16|25218.16|10
1621024640000|2021-05-14 20:37:20|25254.66|25216.66|25232.89|25194.89|25254.66|25216.66|25232.89|25194.89|10
1621024650000|2021-05-14 20:37:30|25233.15|25195.15|25198.9|25160.9|25233.15|25195.15|25198.83|25160.83|10
1621024660000|2021-05-14 20:37:40|25199.98|25161.98|25202.56|25164.56|25203.45|25165.45|25192.87|25154.87|10
1621024670000|2021-05-14 20:37:50|25204.05|25166.05|25195|25157|25204.05|25166.05|25195|25157|9
1621024680000|2021-05-14 20:38:00|25195.18|25157.18|25176.96|25138.96|25195.18|25157.18|25176.96|25138.96|10
1621024690000|2021-05-14 20:38:10|25173.26|25135.26|25154.56|25116.56|25173.26|25135.26|25154.56|25116.56|10
1621024700000|2021-05-14 20:38:20|25150.06|25112.06|25137.47|25099.47|25150.06|25112.06|25135.66|25097.66|10
1621024710000|2021-05-14 20:38:30|25136.85|25098.85|25120.14|25082.14|25136.85|25098.85|25120.14|25082.14|10
1621024720000|2021-05-14 20:38:40|25122.22|25084.22|25141.49|25103.49|25141.56|25103.56|25119.73|25081.73|10
1621024730000|2021-05-14 20:38:50|25138.61|25100.61|25146.12|25108.12|25146.12|25108.12|25136.37|25098.37|10
1621024740000|2021-05-14 20:39:00|25146.79|25108.79|25158.03|25120.03|25158.03|25120.03|25146.79|25108.79|10
1621024750000|2021-05-14 20:39:10|25156.81|25118.81|25150.48|25112.48|25156.81|25118.81|25150.48|25112.48|10
1621024760000|2021-05-14 20:39:20|25150.22|25112.22|25140.08|25102.08|25151.85|25113.85|25140.08|25102.08|10
1621024770000|2021-05-14 20:39:30|25139.32|25101.32|25150.04|25112.04|25150.04|25112.04|25139.09|25101.09|10
1621024780000|2021-05-14 20:39:40|25147|25109|25159.48|25121.48|25160.36|25122.36|25146.16|25108.16|10
1621024790000|2021-05-14 20:39:50|25159.1|25121.1|25174.22|25136.22|25174.22|25136.22|25158.64|25120.64|10
1621024800000|2021-05-14 20:40:00|25173.17|25135.17|25190.14|25152.14|25190.14|25152.14|25172.69|25134.69|10
1621024810000|2021-05-14 20:40:10|25191.16|25153.16|25207.84|25169.84|25208.86|25170.86|25190.95|25152.95|10
1621024820000|2021-05-14 20:40:20|25210.37|25172.37|25217.26|25179.26|25217.26|25179.26|25208.74|25170.74|10
1621024830000|2021-05-14 20:40:30|25220.53|25182.53|25228.45|25190.45|25228.45|25190.45|25220.53|25182.53|10
1621024840000|2021-05-14 20:40:40|25230.85|25192.85|25236.31|25198.31|25236.31|25198.31|25230.85|25192.85|10
1621024850000|2021-05-14 20:40:50|25236.79|25198.79|25238.81|25200.81|25238.81|25200.81|25232.28|25194.28|10
1621024860000|2021-05-14 20:41:00|25241.76|25203.76|25252.42|25214.42|25252.42|25214.42|25241.76|25203.76|10
1621024870000|2021-05-14 20:41:10|25255.46|25217.46|25276.25|25238.25|25276.25|25238.25|25255.46|25217.46|10
1621024880000|2021-05-14 20:41:20|25285.07|25247.07|25309.89|25271.89|25309.89|25271.89|25285.07|25247.07|10
1621024890000|2021-05-14 20:41:30|25311.74|25273.74|25304.95|25266.95|25313.28|25275.28|25304.95|25266.95|10
1621024900000|2021-05-14 20:41:40|25304.48|25266.48|25301.72|25263.72|25304.77|25266.77|25299.84|25261.84|10
1621024910000|2021-05-14 20:41:50|25300.11|25262.11|25321.11|25283.11|25321.11|25283.11|25299.42|25261.42|10
1621024920000|2021-05-14 20:42:00|25325.21|25287.21|25344.06|25306.06|25344.06|25306.06|25325.21|25287.21|10
1621024930000|2021-05-14 20:42:10|25344.21|25306.21|25357.21|25319.21|25357.21|25319.21|25344.21|25306.21|10
1621024940000|2021-05-14 20:42:20|25359.85|25321.85|25362.97|25324.97|25364.76|25326.76|25359.85|25321.85|10
1621024950000|2021-05-14 20:42:30|25362.48|25324.48|25343.77|25305.77|25363.42|25325.42|25343.77|25305.77|10
1621024960000|2021-05-14 20:42:40|25343.43|25305.43|25341.34|25303.34|25343.73|25305.73|25338.73|25300.73|10
1621024970000|2021-05-14 20:42:50|25341.67|25303.67|25357.21|25319.21|25357.21|25319.21|25341.67|25303.67|10
1621024980000|2021-05-14 20:43:00|25358.93|25320.93|25366.14|25328.14|25366.14|25328.14|25358.93|25320.93|10
1621024990000|2021-05-14 20:43:10|25366.49|25328.49|25372.97|25334.97|25372.97|25334.97|25366.29|25328.29|10
1621025000000|2021-05-14 20:43:20|25373.6|25335.6|25379.41|25341.41|25379.41|25341.41|25372.65|25334.65|10
1621025010000|2021-05-14 20:43:30|25379.83|25341.83|25382.38|25344.38|25384.82|25346.82|25379.83|25341.83|9
1621025020000|2021-05-14 20:43:40|25381.47|25343.47|25362.27|25324.27|25381.47|25343.47|25362.27|25324.27|10
1621025030000|2021-05-14 20:43:50|25358.58|25320.58|25345.92|25307.92|25358.58|25320.58|25345.92|25307.92|10
1621025040000|2021-05-14 20:44:00|25345.99|25307.99|25346.73|25308.73|25351.63|25313.63|25344.8|25306.8|10
1621025050000|2021-05-14 20:44:10|25346.79|25308.79|25343.1|25305.1|25347.82|25309.82|25341.84|25303.84|10
1621025060000|2021-05-14 20:44:20|25343|25305|25334.51|25296.51|25343.58|25305.58|25334.51|25296.51|10
1621025070000|2021-05-14 20:44:30|25333.62|25295.62|25322.47|25284.47|25333.62|25295.62|25322.47|25284.47|10
1621025080000|2021-05-14 20:44:40|25318.45|25280.45|25314.35|25276.35|25318.45|25280.45|25306.74|25268.74|10
1621025090000|2021-05-14 20:44:50|25317.81|25279.81|25330.88|25292.88|25330.88|25292.88|25317.81|25279.81|10
1621025100000|2021-05-14 20:45:00|25330.72|25292.72|25337.2|25299.2|25337.2|25299.2|25330.57|25292.57|10
1621025110000|2021-05-14 20:45:10|25340.47|25302.47|25352.23|25314.23|25352.23|25314.23|25340.32|25302.32|10
1621025120000|2021-05-14 20:45:20|25358.16|25320.16|25384.08|25346.08|25384.08|25346.08|25358.16|25320.16|10
1621025130000|2021-05-14 20:45:30|25382.14|25344.14|25401.03|25363.03|25401.03|25363.03|25381.52|25343.52|10
1621025140000|2021-05-14 20:45:40|25405.21|25367.21|25413.71|25375.71|25413.71|25375.71|25404.59|25366.59|10
1621025150000|2021-05-14 20:45:50|25413.87|25375.87|25424.45|25386.45|25425.28|25387.28|25413.87|25375.87|10
1621025160000|2021-05-14 20:46:00|25426.68|25388.68|25436.75|25398.75|25436.75|25398.75|25424.48|25386.48|10
1621025170000|2021-05-14 20:46:10|25434.5|25396.5|25435.19|25397.19|25435.19|25397.19|25431.93|25393.93|10
1621025180000|2021-05-14 20:46:20|25436|25398|25439.82|25401.82|25441.12|25403.12|25436|25398|10
1621025190000|2021-05-14 20:46:30|25439.77|25401.77|25441.45|25403.45|25441.45|25403.45|25438.14|25400.14|10
1621025200000|2021-05-14 20:46:40|25442.06|25404.06|25446.37|25408.37|25446.37|25408.37|25441.45|25403.45|10
1621025210000|2021-05-14 20:46:50|25446.22|25408.22|25445.06|25407.06|25446.36|25408.36|25444.3|25406.3|10
1621025220000|2021-05-14 20:47:00|25445.65|25407.65|25452.14|25414.14|25452.14|25414.14|25445.38|25407.38|10
1621025230000|2021-05-14 20:47:10|25452.82|25414.82|25461.28|25423.28|25461.73|25423.73|25451.66|25413.66|10
1621025240000|2021-05-14 20:47:20|25461.25|25423.25|25466.05|25428.05|25466.05|25428.05|25460.41|25422.41|10
1621025250000|2021-05-14 20:47:30|25468.02|25430.02|25475.24|25437.24|25475.24|25437.24|25468.02|25430.02|10
1621025260000|2021-05-14 20:47:40|25474.4|25436.4|25476.34|25438.34|25476.54|25438.54|25473.87|25435.87|10
1621025270000|2021-05-14 20:47:50|25477.49|25439.49|25468.94|25430.94|25477.49|25439.49|25468.94|25430.94|9
1621025280000|2021-05-14 20:48:00|25462.45|25424.45|25433.47|25395.47|25462.45|25424.45|25433.47|25395.47|10
1621025290000|2021-05-14 20:48:10|25424.89|25386.89|25433.78|25395.78|25435.59|25397.59|25424.89|25386.89|10
1621025300000|2021-05-14 20:48:20|25439.63|25401.63|25445.67|25407.67|25447.08|25409.08|25439.63|25401.63|10
1621025310000|2021-05-14 20:48:30|25442.99|25404.99|25445.98|25407.98|25447.61|25409.61|25442.99|25404.99|10
1621025320000|2021-05-14 20:48:40|25447.3|25409.3|25450.54|25412.54|25451.09|25413.09|25446.97|25408.97|10
1621025330000|2021-05-14 20:48:50|25451.02|25413.02|25454.38|25416.38|25454.38|25416.38|25450.38|25412.38|10
1621025340000|2021-05-14 20:49:00|25453.25|25415.25|25450.34|25412.34|25453.25|25415.25|25447.79|25409.79|10
1621025350000|2021-05-14 20:49:10|25449.88|25411.88|25429.76|25391.76|25450.37|25412.37|25429.76|25391.76|10
1621025360000|2021-05-14 20:49:20|25428.84|25390.84|25424.07|25386.07|25428.84|25390.84|25424.07|25386.07|10
1621025370000|2021-05-14 20:49:30|25423.62|25385.62|25426.25|25388.25|25427.09|25389.09|25422.8|25384.8|10
1621025380000|2021-05-14 20:49:40|25424.94|25386.94|25419.92|25381.92|25424.94|25386.94|25417.47|25379.47|10
1621025390000|2021-05-14 20:49:50|25421.22|25383.22|25421.73|25383.73|25421.73|25383.73|25418.52|25380.52|10
1621025400000|2021-05-14 20:50:00|25422.31|25384.31|25424.84|25386.84|25424.84|25386.84|25419.55|25381.55|10
1621025410000|2021-05-14 20:50:10|25425.97|25387.97|25432.25|25394.25|25432.25|25394.25|25425.17|25387.17|10
1621025420000|2021-05-14 20:50:20|25433.11|25395.11|25432.2|25394.2|25436.14|25398.14|25432.2|25394.2|10
1621025430000|2021-05-14 20:50:30|25432.7|25394.7|25420.89|25382.89|25433.52|25395.52|25420.71|25382.71|10
1621025440000|2021-05-14 20:50:40|25419.4|25381.4|25403.55|25365.55|25419.4|25381.4|25403.55|25365.55|10
1621025450000|2021-05-14 20:50:50|25402.11|25364.11|25386.01|25348.01|25402.11|25364.11|25386.01|25348.01|10
1621025460000|2021-05-14 20:51:00|25385.26|25347.26|25381.29|25343.29|25385.5|25347.5|25381.29|25343.29|10
1621025470000|2021-05-14 20:51:10|25379.92|25341.92|25373.96|25335.96|25379.92|25341.92|25373.9|25335.9|10
1621025480000|2021-05-14 20:51:20|25371.49|25333.49|25344.47|25306.47|25371.49|25333.49|25344.47|25306.47|10
1621025490000|2021-05-14 20:51:30|25342.57|25304.57|25321.01|25283.01|25342.97|25304.97|25321.01|25283.01|10
1621025500000|2021-05-14 20:51:40|25319.97|25281.97|25315.84|25277.84|25319.97|25281.97|25313.27|25275.27|10
1621025510000|2021-05-14 20:51:50|25315.59|25277.59|25307.02|25269.02|25317.47|25279.47|25307.02|25269.02|10
1621025520000|2021-05-14 20:52:00|25307.46|25269.46|25309.2|25271.2|25309.54|25271.54|25306.84|25268.84|10
1621025530000|2021-05-14 20:52:10|25312.94|25274.94|25316.25|25278.25|25316.84|25278.84|25312.94|25274.94|10
1621025540000|2021-05-14 20:52:20|25317.66|25279.66|25302|25264|25317.66|25279.66|25302|25264|9
1621025550000|2021-05-14 20:52:30|25297.64|25259.64|25268.57|25230.57|25297.64|25259.64|25268.57|25230.57|10
1621025560000|2021-05-14 20:52:40|25266.97|25228.97|25244.62|25206.62|25266.97|25228.97|25244.62|25206.62|10
1621025570000|2021-05-14 20:52:50|25237.67|25199.67|25223.11|25185.11|25238.63|25200.63|25223.11|25185.11|10
1621025580000|2021-05-14 20:53:00|25223.09|25185.09|25224.52|25186.52|25228.22|25190.22|25223.09|25185.09|10
1621025590000|2021-05-14 20:53:10|25223.19|25185.19|25204.78|25166.78|25223.19|25185.19|25204.78|25166.78|10
1621025600000|2021-05-14 20:53:20|25205.12|25167.12|25187.93|25149.93|25205.12|25167.12|25186.25|25148.25|10
1621025610000|2021-05-14 20:53:30|25189.08|25151.08|25202.99|25164.99|25205.85|25167.85|25187.56|25149.56|10
1621025620000|2021-05-14 20:53:40|25200.93|25162.93|25198.31|25160.31|25202.26|25164.26|25196.21|25158.21|10
1621025630000|2021-05-14 20:53:50|25197.15|25159.15|25193.01|25155.01|25197.15|25159.15|25190.99|25152.99|9
1621025640000|2021-05-14 20:54:00|25193.61|25155.61|25201.62|25163.62|25201.62|25163.62|25193.61|25155.61|10
1621025650000|2021-05-14 20:54:10|25204.23|25166.23|25209.48|25171.48|25212.34|25174.34|25203.07|25165.07|10
1621025660000|2021-05-14 20:54:20|25208.93|25170.93|25239.25|25201.25|25239.25|25201.25|25208.93|25170.93|10
1621025670000|2021-05-14 20:54:30|25241.5|25203.5|25251.15|25213.15|25251.15|25213.15|25241.5|25203.5|10
1621025680000|2021-05-14 20:54:40|25261.13|25223.13|25289.88|25251.88|25290.48|25252.48|25261.13|25223.13|10
1621025690000|2021-05-14 20:54:50|25286.04|25248.04|25281.64|25243.64|25286.04|25248.04|25281.64|25243.64|10
1621025700000|2021-05-14 20:55:00|25278.55|25240.55|25260.79|25222.79|25281.3|25243.3|25260.21|25222.21|10
1621025710000|2021-05-14 20:55:10|25257.09|25219.09|25233.04|25195.04|25257.09|25219.09|25233.04|25195.04|10
1621025720000|2021-05-14 20:55:20|25231|25193|25236.09|25198.09|25236.27|25198.27|25229.1|25191.1|10
1621025730000|2021-05-14 20:55:30|25235.12|25197.12|25233.73|25195.73|25236.97|25198.97|25233.73|25195.73|10
1621025740000|2021-05-14 20:55:40|25233.27|25195.27|25238.56|25200.56|25238.56|25200.56|25230.17|25192.17|10
1621025750000|2021-05-14 20:55:50|25239.68|25201.68|25239.73|25201.73|25241.44|25203.44|25239.68|25201.68|10
1621025760000|2021-05-14 20:56:00|25238.14|25200.14|25226.34|25188.34|25238.14|25200.14|25226.28|25188.28|10
1621025770000|2021-05-14 20:56:10|25224.18|25186.18|25211.13|25173.13|25224.18|25186.18|25211.13|25173.13|10
1621025780000|2021-05-14 20:56:20|25208.9|25170.9|25212.39|25174.39|25212.39|25174.39|25207.41|25169.41|10
1621025790000|2021-05-14 20:56:30|25214.57|25176.57|25227.52|25189.52|25227.52|25189.52|25214.57|25176.57|10
1621025800000|2021-05-14 20:56:40|25225.12|25187.12|25231.32|25193.32|25232.2|25194.2|25224.87|25186.87|10
1621025810000|2021-05-14 20:56:50|25230.71|25192.71|25233.64|25195.64|25233.64|25195.64|25229|25191|10
1621025820000|2021-05-14 20:57:00|25232.21|25194.21|25228.54|25190.54|25235.1|25197.1|25228.54|25190.54|10
1621025830000|2021-05-14 20:57:10|25230.51|25192.51|25238.13|25200.13|25239.56|25201.56|25230.51|25192.51|10
1621025840000|2021-05-14 20:57:20|25237.73|25199.73|25237.8|25199.8|25245.19|25207.19|25237.73|25199.73|10
1621025850000|2021-05-14 20:57:30|25233.93|25195.93|25213.94|25175.94|25233.93|25195.93|25213.94|25175.94|10
1621025860000|2021-05-14 20:57:40|25210.28|25172.28|25200.56|25162.56|25210.28|25172.28|25199.19|25161.19|10
1621025870000|2021-05-14 20:57:50|25200.37|25162.37|25191.71|25153.71|25200.37|25162.37|25191.71|25153.71|10
1621025880000|2021-05-14 20:58:00|25194.09|25156.09|25196.84|25158.84|25199.37|25161.37|25193.61|25155.61|10
1621025890000|2021-05-14 20:58:10|25193.31|25155.31|25200.15|25162.15|25200.43|25162.43|25191.99|25153.99|10
1621025900000|2021-05-14 20:58:20|25200.12|25162.12|25200.81|25162.81|25200.81|25162.81|25198.48|25160.48|9
1621025910000|2021-05-14 20:58:30|25200.67|25162.67|25208.35|25170.35|25208.35|25170.35|25199.8|25161.8|10
1621025920000|2021-05-14 20:58:40|25209.75|25171.75|25218.98|25180.98|25218.98|25180.98|25209.75|25171.75|10
1621025930000|2021-05-14 20:58:50|25221.2|25183.2|25240.54|25202.54|25241.13|25203.13|25221.2|25183.2|10
1621062060000|2021-05-15 07:01:00|25237.28|25199.28|25237.28|25199.28|25237.28|25199.28|25237.28|25199.28|1
1621066640000|2021-05-15 08:17:20|25214|25176|25204.51|25166.51|25214|25176|25204.51|25166.51|3
1621066650000|2021-05-15 08:17:30|25205.28|25167.28|25204.35|25166.35|25205.28|25167.28|25198.33|25160.33|10
1621066660000|2021-05-15 08:17:40|25203.01|25165.01|25203.05|25165.05|25203.05|25165.05|25199.88|25161.88|10
1621066670000|2021-05-15 08:17:50|25205.2|25167.2|25214.75|25176.75|25214.75|25176.75|25205.2|25167.2|10
1621066680000|2021-05-15 08:18:00|25214.8|25176.8|25211.51|25173.51|25216.15|25178.15|25211.51|25173.51|10
1621066690000|2021-05-15 08:18:10|25209.55|25171.55|25195.48|25157.48|25209.55|25171.55|25195.48|25157.48|10
1621066700000|2021-05-15 08:18:20|25194.11|25156.11|25192.03|25154.03|25194.35|25156.35|25190.02|25152.02|10
1621066710000|2021-05-15 08:18:30|25191.35|25153.35|25166.67|25128.67|25191.35|25153.35|25166.67|25128.67|10
1621066720000|2021-05-15 08:18:40|25167.85|25129.85|25143.59|25105.59|25167.85|25129.85|25143.59|25105.59|10
1621066730000|2021-05-15 08:18:50|25138.92|25100.92|25137.83|25099.83|25139.37|25101.37|25135.36|25097.36|10
1621066740000|2021-05-15 08:19:00|25135.81|25097.81|25141.4|25103.4|25141.4|25103.4|25135.81|25097.81|10
1621066750000|2021-05-15 08:19:10|25143.36|25105.36|25149.83|25111.83|25149.83|25111.83|25142.2|25104.2|10
1621066760000|2021-05-15 08:19:20|25146.77|25108.77|25151.06|25113.06|25152.6|25114.6|25145.45|25107.45|10
1621066770000|2021-05-15 08:19:30|25150.88|25112.88|25147.47|25109.47|25153.07|25115.07|25147.47|25109.47|10
1621066780000|2021-05-15 08:19:40|25147.08|25109.08|25154.29|25116.29|25156.17|25118.17|25146.42|25108.42|9
1621066790000|2021-05-15 08:19:50|25154.01|25116.01|25162.5|25124.5|25162.5|25124.5|25154.01|25116.01|10
1621066800000|2021-05-15 08:20:00|25163.16|25125.16|25165.16|25127.16|25165.16|25127.16|25160.48|25122.48|10
1621066810000|2021-05-15 08:20:10|25164.73|25126.73|25178.06|25140.06|25178.06|25140.06|25164.73|25126.73|10
1621066820000|2021-05-15 08:20:20|25178.05|25140.05|25188.98|25150.98|25189.36|25151.36|25178.05|25140.05|10
1621066830000|2021-05-15 08:20:30|25188.79|25150.79|25202.96|25164.96|25202.96|25164.96|25188.79|25150.79|10
1621066840000|2021-05-15 08:20:40|25202.75|25164.75|25207.41|25169.41|25207.41|25169.41|25202.75|25164.75|10
1621066850000|2021-05-15 08:20:50|25209.03|25171.03|25218.41|25180.41|25218.41|25180.41|25209.03|25171.03|10
1621066860000|2021-05-15 08:21:00|25220.97|25182.97|25232.92|25194.92|25233.31|25195.31|25220.97|25182.97|10
1621066870000|2021-05-15 08:21:10|25234.96|25196.96|25239.67|25201.67|25239.67|25201.67|25234.96|25196.96|10
1621066880000|2021-05-15 08:21:20|25240.94|25202.94|25243.91|25205.91|25248.5|25210.5|25240.94|25202.94|10
1621066890000|2021-05-15 08:21:30|25243.21|25205.21|25263.4|25225.4|25263.4|25225.4|25243.21|25205.21|10
1621066900000|2021-05-15 08:21:40|25265.89|25227.89|25282.59|25244.59|25282.59|25244.59|25265.89|25227.89|10
1621066910000|2021-05-15 08:21:50|25284.07|25246.07|25285.81|25247.81|25285.81|25247.81|25282.54|25244.54|10
1621066920000|2021-05-15 08:22:00|25285.65|25247.65|25291.63|25253.63|25291.63|25253.63|25285.65|25247.65|10
1621066930000|2021-05-15 08:22:10|25293.67|25255.67|25294.35|25256.35|25295.13|25257.13|25290.63|25252.63|10
1621066940000|2021-05-15 08:22:20|25294.34|25256.34|25293.76|25255.76|25297.12|25259.12|25292.66|25254.66|10
1621066950000|2021-05-15 08:22:30|25293.37|25255.37|25299.58|25261.58|25299.58|25261.58|25293.37|25255.37|10
1621066960000|2021-05-15 08:22:40|25305.64|25267.64|25306.71|25268.71|25306.71|25268.71|25303.5|25265.5|10
1621066970000|2021-05-15 08:22:50|25307.79|25269.79|25313.66|25275.66|25313.66|25275.66|25307.79|25269.79|10
1621066980000|2021-05-15 08:23:00|25313.12|25275.12|25312.88|25274.88|25316.42|25278.42|25312.88|25274.88|10
1621066990000|2021-05-15 08:23:10|25312.61|25274.61|25306.03|25268.03|25312.61|25274.61|25306.03|25268.03|10
1621067000000|2021-05-15 08:23:20|25304.17|25266.17|25296.61|25258.61|25304.17|25266.17|25296.61|25258.61|10
1621067010000|2021-05-15 08:23:30|25295.91|25257.91|25295.75|25257.75|25296.11|25258.11|25293.72|25255.72|10
1621067020000|2021-05-15 08:23:40|25296.98|25258.98|25300.63|25262.63|25300.63|25262.63|25296.9|25258.9|10
1621067030000|2021-05-15 08:23:50|25301.66|25263.66|25308.01|25270.01|25308.01|25270.01|25301.66|25263.66|10
1621067040000|2021-05-15 08:24:00|25309.29|25271.29|25314.4|25276.4|25314.4|25276.4|25309.11|25271.11|10
1621067050000|2021-05-15 08:24:10|25315.42|25277.42|25311.95|25273.95|25315.42|25277.42|25311.95|25273.95|10
1621067060000|2021-05-15 08:24:20|25311.48|25273.48|25311.81|25273.81|25311.81|25273.81|25310.08|25272.08|10
1621067070000|2021-05-15 08:24:30|25311.68|25273.68|25312.11|25274.11|25312.76|25274.76|25310.99|25272.99|10
1621067080000|2021-05-15 08:24:40|25313.88|25275.88|25316.73|25278.73|25316.73|25278.73|25313.88|25275.88|9
1621067090000|2021-05-15 08:24:50|25317.91|25279.91|25315.03|25277.03|25318.28|25280.28|25314.81|25276.81|10
1621067100000|2021-05-15 08:25:00|25314.95|25276.95|25304.38|25266.38|25315.09|25277.09|25304.38|25266.38|10
1621067110000|2021-05-15 08:25:10|25303.15|25265.15|25286.42|25248.42|25303.15|25265.15|25286.42|25248.42|10
1621067120000|2021-05-15 08:25:20|25286.05|25248.05|25284.89|25246.89|25288.03|25250.03|25283.46|25245.46|10
1621067130000|2021-05-15 08:25:30|25285.32|25247.32|25306.97|25268.97|25306.97|25268.97|25285.32|25247.32|10
1621067140000|2021-05-15 08:25:40|25307.52|25269.52|25314.45|25276.45|25314.45|25276.45|25307.16|25269.16|10
1621067150000|2021-05-15 08:25:50|25316.26|25278.26|25336.19|25298.19|25336.19|25298.19|25316.26|25278.26|10
1621067160000|2021-05-15 08:26:00|25336.44|25298.44|25346.98|25308.98|25346.98|25308.98|25336.44|25298.44|10
1621067170000|2021-05-15 08:26:10|25346.17|25308.17|25349.63|25311.63|25349.63|25311.63|25346.17|25308.17|10
1621067180000|2021-05-15 08:26:20|25349.73|25311.73|25353.47|25315.47|25354.34|25316.34|25349.73|25311.73|10
1621067190000|2021-05-15 08:26:30|25354.04|25316.04|25358.03|25320.03|25358.38|25320.38|25352.38|25314.38|10
1621067200000|2021-05-15 08:26:40|25356.91|25318.91|25351.9|25313.9|25357.45|25319.45|25351.9|25313.9|10
1621067210000|2021-05-15 08:26:50|25351.66|25313.66|25349.51|25311.51|25352.86|25314.86|25349.51|25311.51|10
1621067220000|2021-05-15 08:27:00|25349.95|25311.95|25353.82|25315.82|25355.59|25317.59|25349.95|25311.95|10
1621067230000|2021-05-15 08:27:10|25353.91|25315.91|25350.69|25312.69|25355.02|25317.02|25350.69|25312.69|10
1621067240000|2021-05-15 08:27:20|25346.28|25308.28|25341.43|25303.43|25346.28|25308.28|25341.36|25303.36|10
1621067250000|2021-05-15 08:27:30|25339.45|25301.45|25333.53|25295.53|25339.45|25301.45|25333.25|25295.25|10
1621067260000|2021-05-15 08:27:40|25334.16|25296.16|25328.57|25290.57|25334.16|25296.16|25328.57|25290.57|10
1621067270000|2021-05-15 08:27:50|25327.28|25289.28|25324.08|25286.08|25327.28|25289.28|25322.34|25284.34|10
1621067280000|2021-05-15 08:28:00|25323.96|25285.96|25322.66|25284.66|25324.11|25286.11|25322.02|25284.02|10
1621067290000|2021-05-15 08:28:10|25323.67|25285.67|25333.8|25295.8|25333.8|25295.8|25322.75|25284.75|10
1621067300000|2021-05-15 08:28:20|25332.4|25294.4|25337.18|25299.18|25338.24|25300.24|25332.28|25294.28|10
1621067310000|2021-05-15 08:28:30|25336.2|25298.2|25326.09|25288.09|25336.2|25298.2|25326.09|25288.09|10
1621067320000|2021-05-15 08:28:40|25323.85|25285.85|25317.58|25279.58|25323.85|25285.85|25317.58|25279.58|10
1621067330000|2021-05-15 08:28:50|25316.69|25278.69|25316.08|25278.08|25318.36|25280.36|25315.17|25277.17|10
1621067340000|2021-05-15 08:29:00|25315.89|25277.89|25322.32|25284.32|25322.32|25284.32|25314.84|25276.84|9
1621067350000|2021-05-15 08:29:10|25323.79|25285.79|25325.3|25287.3|25326.51|25288.51|25323.59|25285.59|10
1621067360000|2021-05-15 08:29:20|25326.06|25288.06|25327.19|25289.19|25328.11|25290.11|25326.06|25288.06|10
1621067370000|2021-05-15 08:29:30|25327.52|25289.52|25323.93|25285.93|25329|25291|25323.93|25285.93|9
1621067380000|2021-05-15 08:29:40|25323.72|25285.72|25319.38|25281.38|25324.25|25286.25|25319.38|25281.38|10
1621067390000|2021-05-15 08:29:50|25316.52|25278.52|25315.24|25277.24|25316.52|25278.52|25314.97|25276.97|10
1621067400000|2021-05-15 08:30:00|25314.29|25276.29|25312.12|25274.12|25314.41|25276.41|25311.68|25273.68|9
1621067410000|2021-05-15 08:30:10|25312.11|25274.11|25311.99|25273.99|25312.53|25274.53|25310.83|25272.83|10
1621067420000|2021-05-15 08:30:20|25313.72|25275.72|25323.26|25285.26|25323.26|25285.26|25313.72|25275.72|10
1621067430000|2021-05-15 08:30:30|25326.54|25288.54|25332.2|25294.2|25332.73|25294.73|25326.35|25288.35|10
1621067440000|2021-05-15 08:30:40|25333|25295|25342.84|25304.84|25342.84|25304.84|25332.91|25294.91|10
1621067450000|2021-05-15 08:30:50|25342.93|25304.93|25346.93|25308.93|25347.28|25309.28|25342.93|25304.93|10
1621067460000|2021-05-15 08:31:00|25347.92|25309.92|25360.64|25322.64|25360.64|25322.64|25347.92|25309.92|10
1621067470000|2021-05-15 08:31:10|25364.53|25326.53|25373.15|25335.15|25373.15|25335.15|25364.53|25326.53|10
1621067480000|2021-05-15 08:31:20|25373.69|25335.69|25373.83|25335.83|25376.01|25338.01|25373.57|25335.57|10
1621067490000|2021-05-15 08:31:30|25373.59|25335.59|25370.48|25332.48|25376.59|25338.59|25368.92|25330.92|10
1621067500000|2021-05-15 08:31:40|25370.63|25332.63|25372.58|25334.58|25373.21|25335.21|25369.54|25331.54|10
1621067510000|2021-05-15 08:31:50|25372.67|25334.67|25367.91|25329.91|25373.77|25335.77|25367.91|25329.91|9
1621067520000|2021-05-15 08:32:00|25364.51|25326.51|25359.24|25321.24|25364.51|25326.51|25358.61|25320.61|10
1621067530000|2021-05-15 08:32:10|25359.4|25321.4|25354.97|25316.97|25359.4|25321.4|25353.28|25315.28|10
1621067540000|2021-05-15 08:32:20|25356.38|25318.38|25365.37|25327.37|25365.37|25327.37|25356.38|25318.38|10
1621067550000|2021-05-15 08:32:30|25364.47|25326.47|25374.24|25336.24|25374.24|25336.24|25364.47|25326.47|10
1621067560000|2021-05-15 08:32:40|25377.39|25339.39|25386.33|25348.33|25387.29|25349.29|25377.39|25339.39|10
1621067570000|2021-05-15 08:32:50|25383.71|25345.71|25381.75|25343.75|25385.05|25347.05|25380.88|25342.88|10
1621067580000|2021-05-15 08:33:00|25379.1|25341.1|25380.51|25342.51|25381.92|25343.92|25378.77|25340.77|10
1621067590000|2021-05-15 08:33:10|25379.04|25341.04|25374.6|25336.6|25379.41|25341.41|25374.4|25336.4|10
1621067600000|2021-05-15 08:33:20|25374.31|25336.31|25376.09|25338.09|25376.09|25338.09|25373.18|25335.18|10
1621067610000|2021-05-15 08:33:30|25375.83|25337.83|25378.09|25340.09|25379.04|25341.04|25375.76|25337.76|10
1621067620000|2021-05-15 08:33:40|25377.77|25339.77|25381.12|25343.12|25381.94|25343.94|25377.77|25339.77|10
1621067630000|2021-05-15 08:33:50|25383.13|25345.13|25385.26|25347.26|25385.26|25347.26|25381.87|25343.87|10
1621067640000|2021-05-15 08:34:00|25384.9|25346.9|25384.6|25346.6|25384.91|25346.91|25383.09|25345.09|10
1621067650000|2021-05-15 08:34:10|25385.27|25347.27|25383.94|25345.94|25386.12|25348.12|25383.94|25345.94|10
1621067660000|2021-05-15 08:34:20|25381.75|25343.75|25378.54|25340.54|25381.75|25343.75|25378.54|25340.54|10
1621067670000|2021-05-15 08:34:30|25376.96|25338.96|25364.07|25326.07|25376.96|25338.96|25363.64|25325.64|10
1621067680000|2021-05-15 08:34:40|25363.19|25325.19|25360.13|25322.13|25363.68|25325.68|25360.13|25322.13|10
1621067690000|2021-05-15 08:34:50|25357.03|25319.03|25347.86|25309.86|25357.03|25319.03|25347.86|25309.86|10
1621067700000|2021-05-15 08:35:00|25347.5|25309.5|25347.88|25309.88|25349.22|25311.22|25346.96|25308.96|10
1621067710000|2021-05-15 08:35:10|25347.3|25309.3|25351.41|25313.41|25352.41|25314.41|25347.21|25309.21|10
1621067720000|2021-05-15 08:35:20|25351.16|25313.16|25351.44|25313.44|25351.44|25313.44|25349.88|25311.88|10
1621067730000|2021-05-15 08:35:30|25354.55|25316.55|25353.4|25315.4|25357.22|25319.22|25353.4|25315.4|10
1621067740000|2021-05-15 08:35:40|25350.41|25312.41|25342.25|25304.25|25350.41|25312.41|25342.25|25304.25|10
1621067750000|2021-05-15 08:35:50|25342.78|25304.78|25338.44|25300.44|25343.15|25305.15|25338.44|25300.44|10
1621067760000|2021-05-15 08:36:00|25339.74|25301.74|25344.59|25306.59|25344.59|25306.59|25339.74|25301.74|10
1621067770000|2021-05-15 08:36:10|25344.73|25306.73|25347.49|25309.49|25347.58|25309.58|25344.73|25306.73|10
1621067780000|2021-05-15 08:36:20|25347.68|25309.68|25345.88|25307.88|25347.68|25309.68|25345.45|25307.45|10
1621067790000|2021-05-15 08:36:30|25343.58|25305.58|25341.94|25303.94|25343.58|25305.58|25341.94|25303.94|10
1621067800000|2021-05-15 08:36:40|25340.87|25302.87|25335.98|25297.98|25340.87|25302.87|25335.88|25297.88|10
1621067810000|2021-05-15 08:36:50|25335.73|25297.73|25331.13|25293.13|25335.73|25297.73|25331.06|25293.06|10
1621067820000|2021-05-15 08:37:00|25331.88|25293.88|25332.55|25294.55|25333.67|25295.67|25331.88|25293.88|10
1621067830000|2021-05-15 08:37:10|25332.12|25294.12|25334.37|25296.37|25334.52|25296.52|25331.97|25293.97|10
1621067840000|2021-05-15 08:37:20|25336.06|25298.06|25340.95|25302.95|25340.95|25302.95|25335.9|25297.9|10
1621067850000|2021-05-15 08:37:30|25340.9|25302.9|25340.65|25302.65|25341.75|25303.75|25340.55|25302.55|10
1621067860000|2021-05-15 08:37:40|25341|25303|25334.52|25296.52|25341|25303|25334.21|25296.21|10
1621067870000|2021-05-15 08:37:50|25334.65|25296.65|25328.57|25290.57|25334.65|25296.65|25328.57|25290.57|10
1621067880000|2021-05-15 08:38:00|25328.72|25290.72|25326.37|25288.37|25329.1|25291.1|25326.37|25288.37|10
1621067890000|2021-05-15 08:38:10|25327.25|25289.25|25325.32|25287.32|25327.27|25289.27|25324.55|25286.55|10
1621067900000|2021-05-15 08:38:20|25323.29|25285.29|25317.62|25279.62|25323.29|25285.29|25317.62|25279.62|10
1621067910000|2021-05-15 08:38:30|25317.66|25279.66|25299.7|25261.7|25317.89|25279.89|25299.7|25261.7|10
1621067920000|2021-05-15 08:38:40|25294.54|25256.54|25276.49|25238.49|25294.54|25256.54|25276.49|25238.49|9
1621067930000|2021-05-15 08:38:50|25274.21|25236.21|25266.21|25228.21|25274.8|25236.8|25266.21|25228.21|10
1621067940000|2021-05-15 08:39:00|25264.91|25226.91|25248.23|25210.23|25264.91|25226.91|25248.23|25210.23|10
1621067950000|2021-05-15 08:39:10|25246.94|25208.94|25240.38|25202.38|25247.81|25209.81|25239.52|25201.52|10
1621067960000|2021-05-15 08:39:20|25241.14|25203.14|25241.95|25203.95|25241.95|25203.95|25239.29|25201.29|10
1621067970000|2021-05-15 08:39:30|25242.65|25204.65|25230.71|25192.71|25242.65|25204.65|25230.71|25192.71|10
1621067980000|2021-05-15 08:39:40|25230.94|25192.94|25226.68|25188.68|25230.94|25192.94|25226.68|25188.68|10
1621067990000|2021-05-15 08:39:50|25226.22|25188.22|25235.36|25197.36|25235.36|25197.36|25226.22|25188.22|9
1621068000000|2021-05-15 08:40:00|25235.68|25197.68|25251.93|25213.93|25252.03|25214.03|25235.68|25197.68|10
1621068010000|2021-05-15 08:40:10|25257.5|25219.5|25263.49|25225.49|25263.49|25225.49|25256.75|25218.75|10
1621068020000|2021-05-15 08:40:20|25264.92|25226.92|25274.21|25236.21|25274.21|25236.21|25263.05|25225.05|10
1621068030000|2021-05-15 08:40:30|25274.65|25236.65|25295.74|25257.74|25295.74|25257.74|25274.65|25236.65|10
1621068040000|2021-05-15 08:40:40|25303.69|25265.69|25319.92|25281.92|25320.22|25282.22|25303.69|25265.69|10
1621068050000|2021-05-15 08:40:50|25327.01|25289.01|25344.34|25306.34|25344.34|25306.34|25327.01|25289.01|10
1621068060000|2021-05-15 08:41:00|25345.06|25307.06|25348.45|25310.45|25350.5|25312.5|25345.06|25307.06|10
1621068070000|2021-05-15 08:41:10|25348.77|25310.77|25330.08|25292.08|25348.77|25310.77|25330.08|25292.08|10
1621068080000|2021-05-15 08:41:20|25325.41|25287.41|25316.63|25278.63|25325.41|25287.41|25316.63|25278.63|10
1621068090000|2021-05-15 08:41:30|25316.19|25278.19|25308.12|25270.12|25316.19|25278.19|25308.12|25270.12|10
1621068100000|2021-05-15 08:41:40|25307.49|25269.49|25303.57|25265.57|25307.62|25269.62|25303.57|25265.57|10
1621068110000|2021-05-15 08:41:50|25299.14|25261.14|25291.64|25253.64|25299.2|25261.2|25290.34|25252.34|10
1621068120000|2021-05-15 08:42:00|25291.16|25253.16|25295.76|25257.76|25295.76|25257.76|25290.27|25252.27|10
1621068130000|2021-05-15 08:42:10|25294.69|25256.69|25284.5|25246.5|25294.69|25256.69|25284.5|25246.5|10
1621068140000|2021-05-15 08:42:20|25283.51|25245.51|25277.32|25239.32|25284.11|25246.11|25276.4|25238.4|10
1621068150000|2021-05-15 08:42:30|25278.61|25240.61|25271.03|25233.03|25278.61|25240.61|25270.52|25232.52|10
1621068160000|2021-05-15 08:42:40|25270.99|25232.99|25271.5|25233.5|25272.77|25234.77|25270.92|25232.92|10
1621068170000|2021-05-15 08:42:50|25270.99|25232.99|25267.33|25229.33|25271.93|25233.93|25267.16|25229.16|10
1621068180000|2021-05-15 08:43:00|25266.31|25228.31|25269.72|25231.72|25269.72|25231.72|25266.31|25228.31|10
1621068190000|2021-05-15 08:43:10|25271.28|25233.28|25275.14|25237.14|25277.21|25239.21|25271.28|25233.28|10
1621068200000|2021-05-15 08:43:20|25273.42|25235.42|25274.55|25236.55|25277.37|25239.37|25273.42|25235.42|10
1621068210000|2021-05-15 08:43:30|25273.12|25235.12|25270.52|25232.52|25273.12|25235.12|25270.1|25232.1|10
1621068220000|2021-05-15 08:43:40|25274.07|25236.07|25279.19|25241.19|25280.71|25242.71|25274.07|25236.07|10
1621068230000|2021-05-15 08:43:50|25278.18|25240.18|25275.76|25237.76|25278.18|25240.18|25271.95|25233.95|10
1621068240000|2021-05-15 08:44:00|25274.93|25236.93|25273.06|25235.06|25276.49|25238.49|25272.96|25234.96|10
1621068250000|2021-05-15 08:44:10|25271.73|25233.73|25266.06|25228.06|25271.73|25233.73|25266.06|25228.06|10
1621068260000|2021-05-15 08:44:20|25265.03|25227.03|25264.14|25226.14|25265.03|25227.03|25263.09|25225.09|10
1621068270000|2021-05-15 08:44:30|25262.38|25224.38|25254.21|25216.21|25262.78|25224.78|25254.21|25216.21|10
1621068280000|2021-05-15 08:44:40|25253.14|25215.14|25245.53|25207.53|25253.14|25215.14|25244.57|25206.57|10
1621068290000|2021-05-15 08:44:50|25241.94|25203.94|25236.13|25198.13|25241.94|25203.94|25236.13|25198.13|10
1621068300000|2021-05-15 08:45:00|25235.95|25197.95|25222.73|25184.73|25236.08|25198.08|25222.73|25184.73|9
1621068310000|2021-05-15 08:45:10|25221.42|25183.42|25207.08|25169.08|25221.42|25183.42|25207.08|25169.08|10
1621068320000|2021-05-15 08:45:20|25202.6|25164.6|25191.16|25153.16|25202.6|25164.6|25190.67|25152.67|10
1621068330000|2021-05-15 08:45:30|25185.7|25147.7|25174.58|25136.58|25185.7|25147.7|25174.18|25136.18|10
1621068340000|2021-05-15 08:45:40|25178.26|25140.26|25188.34|25150.34|25188.9|25150.9|25178.26|25140.26|10
1621068350000|2021-05-15 08:45:50|25189.43|25151.43|25187.77|25149.77|25190.07|25152.07|25187.64|25149.64|9
1621068360000|2021-05-15 08:46:00|25185.29|25147.29|25176.94|25138.94|25185.29|25147.29|25175.15|25137.15|10
1621068370000|2021-05-15 08:46:10|25176.72|25138.72|25175.92|25137.92|25178.11|25140.11|25175.92|25137.92|10
1621068380000|2021-05-15 08:46:20|25174.89|25136.89|25158.55|25120.55|25174.89|25136.89|25157.38|25119.38|10
1621068390000|2021-05-15 08:46:30|25158.76|25120.76|25156.91|25118.91|25159.47|25121.47|25155.19|25117.19|10
1621068400000|2021-05-15 08:46:40|25153.18|25115.18|25136|25098|25153.18|25115.18|25136|25098|10
1621068410000|2021-05-15 08:46:50|25132.11|25094.11|25122.48|25084.48|25132.11|25094.11|25122.18|25084.18|10
1621068420000|2021-05-15 08:47:00|25120.63|25082.63|25112.06|25074.06|25120.97|25082.97|25112.06|25074.06|10
1621068430000|2021-05-15 08:47:10|25105.37|25067.37|25088.55|25050.55|25105.37|25067.37|25088.55|25050.55|10
1621068440000|2021-05-15 08:47:20|25086.58|25048.58|25074.87|25036.87|25086.93|25048.93|25074.87|25036.87|10
1621068450000|2021-05-15 08:47:30|25069.03|25031.03|25062.27|25024.27|25069.03|25031.03|25059.46|25021.46|10
1621068460000|2021-05-15 08:47:40|25063.04|25025.04|25065.58|25027.58|25065.58|25027.58|25062.7|25024.7|10
1621068470000|2021-05-15 08:47:50|25067.52|25029.52|25063.55|25025.55|25067.52|25029.52|25062.76|25024.76|10
1621068480000|2021-05-15 08:48:00|25066|25028|25052.63|25014.63|25067.48|25029.48|25052.63|25014.63|10
1621068490000|2021-05-15 08:48:10|25052.28|25014.28|25045.75|25007.75|25052.28|25014.28|25045.75|25007.75|10
1621068500000|2021-05-15 08:48:20|25045.02|25007.02|25055.07|25017.07|25055.7|25017.7|25044.48|25006.48|10
1621068510000|2021-05-15 08:48:30|25058.51|25020.51|25065.4|25027.4|25065.42|25027.42|25057.88|25019.88|10
1621068520000|2021-05-15 08:48:40|25068.22|25030.22|25093.79|25055.79|25093.79|25055.79|25068.22|25030.22|10
1621068530000|2021-05-15 08:48:50|25097.82|25059.82|25123.06|25085.06|25123.06|25085.06|25097.82|25059.82|10
1621068540000|2021-05-15 08:49:00|25132.25|25094.25|25134.11|25096.11|25140.46|25102.46|25129.4|25091.4|10
1621068550000|2021-05-15 08:49:10|25130.61|25092.61|25122|25084|25130.61|25092.61|25122|25084|10
1621068560000|2021-05-15 08:49:20|25122.92|25084.92|25130.17|25092.17|25131.61|25093.61|25122.92|25084.92|10
1621068570000|2021-05-15 08:49:30|25130.55|25092.55|25135.74|25097.74|25135.84|25097.84|25129.47|25091.47|10
1621068580000|2021-05-15 08:49:40|25134.76|25096.76|25136.54|25098.54|25140.86|25102.86|25134.76|25096.76|10
1621068590000|2021-05-15 08:49:50|25136.98|25098.98|25143.94|25105.94|25143.94|25105.94|25136.98|25098.98|10
1621068600000|2021-05-15 08:50:00|25144.75|25106.75|25149.98|25111.98|25153.57|25115.57|25144.75|25106.75|10
1621068610000|2021-05-15 08:50:10|25148.71|25110.71|25135.61|25097.61|25148.71|25110.71|25135.61|25097.61|10
1621068620000|2021-05-15 08:50:20|25134.1|25096.1|25126.94|25088.94|25134.1|25096.1|25126.94|25088.94|10
1621068630000|2021-05-15 08:50:30|25126.46|25088.46|25126.18|25088.18|25126.74|25088.74|25124.64|25086.64|10
1621068640000|2021-05-15 08:50:40|25127.87|25089.87|25142.6|25104.6|25142.6|25104.6|25127.87|25089.87|10
1621068650000|2021-05-15 08:50:50|25142.86|25104.86|25147.19|25109.19|25147.19|25109.19|25142.86|25104.86|10
1621068660000|2021-05-15 08:51:00|25150.16|25112.16|25178.08|25140.08|25178.08|25140.08|25150.16|25112.16|10
1621068670000|2021-05-15 08:51:10|25180.13|25142.13|25187.25|25149.25|25187.25|25149.25|25180.13|25142.13|10
1621068680000|2021-05-15 08:51:20|25187.81|25149.81|25203.55|25165.55|25203.98|25165.98|25187.81|25149.81|10
1621068690000|2021-05-15 08:51:30|25204.66|25166.66|25220.94|25182.94|25220.94|25182.94|25204.66|25166.66|10
1621068700000|2021-05-15 08:51:40|25222.02|25184.02|25234.87|25196.87|25234.87|25196.87|25222.02|25184.02|10
1621068710000|2021-05-15 08:51:50|25237.32|25199.32|25265.5|25227.5|25265.5|25227.5|25237.32|25199.32|10
1621068720000|2021-05-15 08:52:00|25265.71|25227.71|25278.26|25240.26|25278.26|25240.26|25265.71|25227.71|10
1621068730000|2021-05-15 08:52:10|25280.37|25242.37|25300.87|25262.87|25300.87|25262.87|25280.37|25242.37|10
1621068740000|2021-05-15 08:52:20|25299.82|25261.82|25310.01|25272.01|25310.01|25272.01|25299.08|25261.08|10
1621068750000|2021-05-15 08:52:30|25313.11|25275.11|25328|25290|25328|25290|25313.11|25275.11|10
1621068760000|2021-05-15 08:52:40|25329.18|25291.18|25332.74|25294.74|25332.74|25294.74|25329.18|25291.18|10
1621068770000|2021-05-15 08:52:50|25333.94|25295.94|25338.31|25300.31|25338.6|25300.6|25333.94|25295.94|10
1621068780000|2021-05-15 08:53:00|25339.73|25301.73|25368.65|25330.65|25368.65|25330.65|25339.73|25301.73|10
1621068790000|2021-05-15 08:53:10|25367.77|25329.77|25372.24|25334.24|25372.24|25334.24|25367.77|25329.77|10
1621068800000|2021-05-15 08:53:20|25372.36|25334.36|25380.07|25342.07|25380.2|25342.2|25372.36|25334.36|10
1621068810000|2021-05-15 08:53:30|25380.32|25342.32|25386.77|25348.77|25386.77|25348.77|25380.32|25342.32|10
1621068820000|2021-05-15 08:53:40|25386.96|25348.96|25389.85|25351.85|25389.85|25351.85|25386.5|25348.5|10
1621068830000|2021-05-15 08:53:50|25390.34|25352.34|25398.75|25360.75|25399.02|25361.02|25390.34|25352.34|10
1621068840000|2021-05-15 08:54:00|25398.7|25360.7|25398.57|25360.57|25401.78|25363.78|25397.84|25359.84|10
1621068850000|2021-05-15 08:54:10|25400.95|25362.95|25407.26|25369.26|25407.93|25369.93|25400.95|25362.95|10
1621068860000|2021-05-15 08:54:20|25407.83|25369.83|25404.45|25366.45|25409.85|25371.85|25404.45|25366.45|10
1621068870000|2021-05-15 08:54:30|25402.33|25364.33|25389.1|25351.1|25402.33|25364.33|25389.1|25351.1|10
1621068880000|2021-05-15 08:54:40|25383.25|25345.25|25377.11|25339.11|25383.36|25345.36|25377.11|25339.11|10
1621068890000|2021-05-15 08:54:50|25380.07|25342.07|25386.32|25348.32|25386.82|25348.82|25379.02|25341.02|10
1621068900000|2021-05-15 08:55:00|25387.2|25349.2|25399.99|25361.99|25400.95|25362.95|25387.2|25349.2|10
1621068910000|2021-05-15 08:55:10|25401.88|25363.88|25400.26|25362.26|25402.05|25364.05|25400.26|25362.26|10
1621068920000|2021-05-15 08:55:20|25400.2|25362.2|25396.91|25358.91|25404.07|25366.07|25396.61|25358.61|10
1621068930000|2021-05-15 08:55:30|25395.8|25357.8|25391.15|25353.15|25395.8|25357.8|25391.15|25353.15|10
1621068940000|2021-05-15 08:55:40|25389.89|25351.89|25400.72|25362.72|25401.87|25363.87|25389.89|25351.89|10
1621068950000|2021-05-15 08:55:50|25401.7|25363.7|25399.56|25361.56|25403.36|25365.36|25399.18|25361.18|10
1621068960000|2021-05-15 08:56:00|25398.95|25360.95|25399.34|25361.34|25401.42|25363.42|25395.74|25357.74|10
1621068970000|2021-05-15 08:56:10|25398.64|25360.64|25384.25|25346.25|25398.64|25360.64|25384.25|25346.25|10
1621068980000|2021-05-15 08:56:20|25382.61|25344.61|25369.02|25331.02|25382.61|25344.61|25368.68|25330.68|10
1621068990000|2021-05-15 08:56:30|25371.35|25333.35|25371.51|25333.51|25373.99|25335.99|25369.65|25331.65|10
1621069000000|2021-05-15 08:56:40|25370.84|25332.84|25361.37|25323.37|25370.84|25332.84|25360.87|25322.87|10
1621069010000|2021-05-15 08:56:50|25361.24|25323.24|25354.9|25316.9|25361.27|25323.27|25354.07|25316.07|10
1621069020000|2021-05-15 08:57:00|25355.22|25317.22|25357.03|25319.03|25357.83|25319.83|25353.51|25315.51|10
1621069030000|2021-05-15 08:57:10|25355.94|25317.94|25357.04|25319.04|25362.18|25324.18|25355.94|25317.94|10
1621069040000|2021-05-15 08:57:20|25356.15|25318.15|25342.47|25304.47|25356.15|25318.15|25342.47|25304.47|10
1621069050000|2021-05-15 08:57:30|25341.31|25303.31|25345.9|25307.9|25345.9|25307.9|25341.31|25303.31|10
1621069060000|2021-05-15 08:57:40|25346.67|25308.67|25340.42|25302.42|25346.67|25308.67|25340.42|25302.42|10
1621069070000|2021-05-15 08:57:50|25337.01|25299.01|25327.72|25289.72|25337.01|25299.01|25327.72|25289.72|10
1621069080000|2021-05-15 08:58:00|25326.02|25288.02|25320.24|25282.24|25326.02|25288.02|25320.24|25282.24|10
1621069090000|2021-05-15 08:58:10|25321.48|25283.48|25315.57|25277.57|25321.56|25283.56|25315.57|25277.57|10
1621069100000|2021-05-15 08:58:20|25315.03|25277.03|25320.19|25282.19|25320.19|25282.19|25314.61|25276.61|10
1621069110000|2021-05-15 08:58:30|25322.74|25284.74|25340.19|25302.19|25340.19|25302.19|25322.74|25284.74|10
1621069120000|2021-05-15 08:58:40|25343.05|25305.05|25353.29|25315.29|25353.29|25315.29|25343.05|25305.05|10
1621069130000|2021-05-15 08:58:50|25353.66|25315.66|25363.09|25325.09|25363.49|25325.49|25353.66|25315.66|10
1621069140000|2021-05-15 08:59:00|25360.75|25322.75|25349.4|25311.4|25360.75|25322.75|25349.12|25311.12|10
1621069150000|2021-05-15 08:59:10|25349.76|25311.76|25351.04|25313.04|25351.99|25313.99|25348.87|25310.87|10
1621069160000|2021-05-15 08:59:20|25351.2|25313.2|25343.49|25305.49|25351.2|25313.2|25343.49|25305.49|10
1621069170000|2021-05-15 08:59:30|25342.75|25304.75|25338.75|25300.75|25343.07|25305.07|25338.75|25300.75|10
1621069180000|2021-05-15 08:59:40|25339.13|25301.13|25343.35|25305.35|25344.18|25306.18|25339.13|25301.13|10
1621069190000|2021-05-15 08:59:50|25342.4|25304.4|25323.86|25285.86|25342.4|25304.4|25323.86|25285.86|10
1621069200000|2021-05-15 09:00:00|25323.83|25285.83|25335.11|25297.11|25335.11|25297.11|25323.83|25285.83|10
1621069210000|2021-05-15 09:00:10|25337.98|25299.98|25355.45|25317.45|25356.14|25318.14|25337.98|25299.98|10
1621069220000|2021-05-15 09:00:20|25356.24|25318.24|25389.11|25351.11|25389.11|25351.11|25356.24|25318.24|10
1621069230000|2021-05-15 09:00:30|25394.13|25356.13|25419.99|25381.99|25419.99|25381.99|25394.13|25356.13|10
1621069240000|2021-05-15 09:00:40|25421.87|25383.87|25431.27|25393.27|25431.27|25393.27|25421.87|25383.87|10
1621069250000|2021-05-15 09:00:50|25436.33|25398.33|25459.5|25421.5|25459.5|25421.5|25436.33|25398.33|10
1621069260000|2021-05-15 09:01:00|25460.56|25422.56|25459.57|25421.57|25460.56|25422.56|25456.77|25418.77|10
1621069270000|2021-05-15 09:01:10|25458.77|25420.77|25467.74|25429.74|25467.74|25429.74|25458.77|25420.77|10
1621069280000|2021-05-15 09:01:20|25469.14|25431.14|25476.18|25438.18|25476.27|25438.27|25469.14|25431.14|10
1621069290000|2021-05-15 09:01:30|25476.85|25438.85|25472.12|25434.12|25477.66|25439.66|25472.12|25434.12|10
1621069300000|2021-05-15 09:01:40|25473.33|25435.33|25473.93|25435.93|25479.6|25441.6|25472.46|25434.46|10
1621069310000|2021-05-15 09:01:50|25472.5|25434.5|25486.47|25448.47|25486.77|25448.77|25472.5|25434.5|10
1621069320000|2021-05-15 09:02:00|25488.82|25450.82|25514.28|25476.28|25514.28|25476.28|25488.82|25450.82|10
1621069330000|2021-05-15 09:02:10|25515.08|25477.08|25523.36|25485.36|25523.75|25485.75|25515.08|25477.08|10
1621069340000|2021-05-15 09:02:20|25523.03|25485.03|25534.72|25496.72|25535.6|25497.6|25522.97|25484.97|10
1621069350000|2021-05-15 09:02:30|25535.53|25497.53|25546.06|25508.06|25546.06|25508.06|25534.13|25496.13|10
1621069360000|2021-05-15 09:02:40|25549.77|25511.77|25560.07|25522.07|25560.68|25522.68|25549.77|25511.77|10
1621069370000|2021-05-15 09:02:50|25560.35|25522.35|25568.84|25530.84|25568.84|25530.84|25558.93|25520.93|10
1621069380000|2021-05-15 09:03:00|25570.07|25532.07|25564.25|25526.25|25570.07|25532.07|25564.25|25526.25|10
1621069390000|2021-05-15 09:03:10|25563.47|25525.47|25549.79|25511.79|25563.47|25525.47|25549.79|25511.79|10
1621069400000|2021-05-15 09:03:20|25548.48|25510.48|25550.29|25512.29|25552.49|25514.49|25548.48|25510.48|10
1621069410000|2021-05-15 09:03:30|25552.19|25514.19|25542.99|25504.99|25552.88|25514.88|25542.99|25504.99|10
1621069420000|2021-05-15 09:03:40|25542.35|25504.35|25548.59|25510.59|25548.59|25510.59|25540.4|25502.4|10
1621069430000|2021-05-15 09:03:50|25550.13|25512.13|25565.6|25527.6|25565.6|25527.6|25550.13|25512.13|10
1621069440000|2021-05-15 09:04:00|25569.43|25531.43|25584.02|25546.02|25584.02|25546.02|25569.43|25531.43|10
1621069450000|2021-05-15 09:04:10|25583.74|25545.74|25587.79|25549.79|25587.79|25549.79|25581.16|25543.16|10
1621069460000|2021-05-15 09:04:20|25589.34|25551.34|25602.43|25564.43|25603.02|25565.02|25589.34|25551.34|10
1621069470000|2021-05-15 09:04:30|25598.75|25560.75|25582.35|25544.35|25599.24|25561.24|25582.35|25544.35|10
1621069480000|2021-05-15 09:04:40|25582.75|25544.75|25578.44|25540.44|25583.54|25545.54|25578.44|25540.44|10
1621069490000|2021-05-15 09:04:50|25575.99|25537.99|25559.39|25521.39|25575.99|25537.99|25559.13|25521.13|10
1621069500000|2021-05-15 09:05:00|25558.69|25520.69|25565.72|25527.72|25566.62|25528.62|25558.02|25520.02|10
1621069510000|2021-05-15 09:05:10|25566.26|25528.26|25561.87|25523.87|25566.31|25528.31|25561.69|25523.69|10
1621069520000|2021-05-15 09:05:20|25562.45|25524.45|25553.49|25515.49|25562.45|25524.45|25553.49|25515.49|10
1621069530000|2021-05-15 09:05:30|25550.67|25512.67|25542.4|25504.4|25550.67|25512.67|25542.4|25504.4|10
1621069540000|2021-05-15 09:05:40|25543.03|25505.03|25541.65|25503.65|25543.03|25505.03|25538.57|25500.57|10
1621069550000|2021-05-15 09:05:50|25542.05|25504.05|25535.28|25497.28|25542.05|25504.05|25534.97|25496.97|10
1621069560000|2021-05-15 09:06:00|25535.04|25497.04|25544.7|25506.7|25544.7|25506.7|25535.04|25497.04|10
1621069570000|2021-05-15 09:06:10|25546.11|25508.11|25546.95|25508.95|25549.42|25511.42|25546.11|25508.11|10
1621069580000|2021-05-15 09:06:20|25546.15|25508.15|25552.54|25514.54|25553.99|25515.99|25546.15|25508.15|10
1621069590000|2021-05-15 09:06:30|25552.04|25514.04|25558.23|25520.23|25558.23|25520.23|25550.67|25512.67|10
1621069600000|2021-05-15 09:06:40|25559.65|25521.65|25567.1|25529.1|25568.45|25530.45|25559.65|25521.65|9
1621069610000|2021-05-15 09:06:50|25567.29|25529.29|25572.27|25534.27|25572.27|25534.27|25567.29|25529.29|10
1621069620000|2021-05-15 09:07:00|25574.67|25536.67|25572.65|25534.65|25575.16|25537.16|25571.84|25533.84|10
1621069630000|2021-05-15 09:07:10|25572.32|25534.32|25576.87|25538.87|25577.05|25539.05|25572.32|25534.32|10
1621069640000|2021-05-15 09:07:20|25578.64|25540.64|25577.96|25539.96|25578.64|25540.64|25576.16|25538.16|10
1621069650000|2021-05-15 09:07:30|25576.43|25538.43|25560.38|25522.38|25576.43|25538.43|25560.38|25522.38|10
1621069660000|2021-05-15 09:07:40|25558.84|25520.84|25565.36|25527.36|25565.36|25527.36|25555.23|25517.23|10
1621069670000|2021-05-15 09:07:50|25563.74|25525.74|25570.1|25532.1|25570.1|25532.1|25563.73|25525.73|9
1621069680000|2021-05-15 09:08:00|25570.26|25532.26|25564.34|25526.34|25570.26|25532.26|25564.34|25526.34|10
1621069690000|2021-05-15 09:08:10|25565.08|25527.08|25570.52|25532.52|25570.52|25532.52|25563.54|25525.54|10
1621069700000|2021-05-15 09:08:20|25571.75|25533.75|25573.13|25535.13|25575.82|25537.82|25571.75|25533.75|10
1621069710000|2021-05-15 09:08:30|25572.86|25534.86|25571.5|25533.5|25572.86|25534.86|25569.71|25531.71|10
1621069720000|2021-05-15 09:08:40|25571.74|25533.74|25565.63|25527.63|25571.91|25533.91|25565.02|25527.02|10
1621069730000|2021-05-15 09:08:50|25565.44|25527.44|25563.45|25525.45|25567.18|25529.18|25563.45|25525.45|10
1621069740000|2021-05-15 09:09:00|25563|25525|25567.11|25529.11|25567.11|25529.11|25563|25525|10
1621069750000|2021-05-15 09:09:10|25567.87|25529.87|25573.47|25535.47|25573.51|25535.51|25567.87|25529.87|10
1621069760000|2021-05-15 09:09:20|25573.57|25535.57|25573.32|25535.32|25576.3|25538.3|25573.32|25535.32|10
1621069770000|2021-05-15 09:09:30|25572.48|25534.48|25571.34|25533.34|25573.06|25535.06|25570.38|25532.38|10
1621069780000|2021-05-15 09:09:40|25568.8|25530.8|25568.75|25530.75|25568.8|25530.8|25566.21|25528.21|10
1621069790000|2021-05-15 09:09:50|25569.16|25531.16|25574.56|25536.56|25574.84|25536.84|25569.16|25531.16|10
1621069800000|2021-05-15 09:10:00|25574.7|25536.7|25568.86|25530.86|25574.7|25536.7|25568.18|25530.18|10
1621069810000|2021-05-15 09:10:10|25567.4|25529.4|25554.26|25516.26|25567.4|25529.4|25554.26|25516.26|10
1621069820000|2021-05-15 09:10:20|25554.41|25516.41|25548.98|25510.98|25554.41|25516.41|25548.56|25510.56|10
1621069830000|2021-05-15 09:10:30|25548.96|25510.96|25548.12|25510.12|25549.44|25511.44|25546.51|25508.51|10
1621069840000|2021-05-15 09:10:40|25548.55|25510.55|25537.43|25499.43|25549.01|25511.01|25537.43|25499.43|10
1621069850000|2021-05-15 09:10:50|25535.84|25497.84|25533.51|25495.51|25535.84|25497.84|25531.53|25493.53|10
1621069860000|2021-05-15 09:11:00|25531.2|25493.2|25529.51|25491.51|25531.2|25493.2|25525.62|25487.62|10
1621069870000|2021-05-15 09:11:10|25529.75|25491.75|25532.86|25494.86|25532.86|25494.86|25529.75|25491.75|10
1621069880000|2021-05-15 09:11:20|25533.25|25495.25|25527.45|25489.45|25533.25|25495.25|25527.45|25489.45|10
1621069890000|2021-05-15 09:11:30|25526.97|25488.97|25530.7|25492.7|25530.7|25492.7|25526.38|25488.38|10
1621069900000|2021-05-15 09:11:40|25530.11|25492.11|25526.06|25488.06|25530.11|25492.11|25525.66|25487.66|9
1621069910000|2021-05-15 09:11:50|25527.22|25489.22|25534.41|25496.41|25535.52|25497.52|25527.22|25489.22|10
1621069920000|2021-05-15 09:12:00|25534.93|25496.93|25535.16|25497.16|25535.4|25497.4|25532.24|25494.24|10
1621069930000|2021-05-15 09:12:10|25534.93|25496.93|25528.34|25490.34|25534.93|25496.93|25528.34|25490.34|10
1621069940000|2021-05-15 09:12:20|25527.72|25489.72|25519.84|25481.84|25527.72|25489.72|25519.84|25481.84|10
1621069950000|2021-05-15 09:12:30|25519.87|25481.87|25522.31|25484.31|25522.31|25484.31|25518.49|25480.49|10
1621069960000|2021-05-15 09:12:40|25521.67|25483.67|25512.33|25474.33|25521.67|25483.67|25512.33|25474.33|10
1621069970000|2021-05-15 09:12:50|25508.79|25470.79|25510.48|25472.48|25510.79|25472.79|25508.26|25470.26|10
1621069980000|2021-05-15 09:13:00|25511.2|25473.2|25512.96|25474.96|25515.58|25477.58|25511.2|25473.2|10
1621069990000|2021-05-15 09:13:10|25513.45|25475.45|25507.25|25469.25|25513.45|25475.45|25507.25|25469.25|10
1621070000000|2021-05-15 09:13:20|25506.33|25468.33|25502.95|25464.95|25506.35|25468.35|25502.01|25464.01|10
1621070010000|2021-05-15 09:13:30|25503.14|25465.14|25497.54|25459.54|25503.14|25465.14|25497.54|25459.54|10
1621070020000|2021-05-15 09:13:40|25498.78|25460.78|25501.51|25463.51|25501.58|25463.58|25498.78|25460.78|9
1621070030000|2021-05-15 09:13:50|25501.64|25463.64|25508.28|25470.28|25508.28|25470.28|25501.64|25463.64|10
1621070040000|2021-05-15 09:14:00|25508.83|25470.83|25516.5|25478.5|25516.5|25478.5|25508.04|25470.04|10
1621070050000|2021-05-15 09:14:10|25516.43|25478.43|25526.57|25488.57|25526.57|25488.57|25516.43|25478.43|10
1621070060000|2021-05-15 09:14:20|25527.08|25489.08|25523.71|25485.71|25527.15|25489.15|25523.05|25485.05|10
1621070070000|2021-05-15 09:14:30|25524.09|25486.09|25511.72|25473.72|25524.09|25486.09|25511.72|25473.72|10
1621070080000|2021-05-15 09:14:40|25509.71|25471.71|25509.91|25471.91|25510.16|25472.16|25508.96|25470.96|10
1621070090000|2021-05-15 09:14:50|25510.4|25472.4|25507.94|25469.94|25513.21|25475.21|25507.94|25469.94|10
1621070100000|2021-05-15 09:15:00|25506.58|25468.58|25506.1|25468.1|25508.79|25470.79|25504.78|25466.78|10
1621070110000|2021-05-15 09:15:10|25506.31|25468.31|25495.99|25457.99|25506.31|25468.31|25493.88|25455.88|10
1621070120000|2021-05-15 09:15:20|25495.35|25457.35|25483.12|25445.12|25495.35|25457.35|25483.12|25445.12|10
1621070130000|2021-05-15 09:15:30|25483.22|25445.22|25462.06|25424.06|25483.22|25445.22|25462.06|25424.06|10
1621070140000|2021-05-15 09:15:40|25458.7|25420.7|25453.93|25415.93|25458.7|25420.7|25453.46|25415.46|10
1621070150000|2021-05-15 09:15:50|25453.8|25415.8|25449.47|25411.47|25453.8|25415.8|25449.01|25411.01|10
1621070160000|2021-05-15 09:16:00|25447.65|25409.65|25449.51|25411.51|25449.51|25411.51|25443.64|25405.64|10
1621070170000|2021-05-15 09:16:10|25451.64|25413.64|25461.82|25423.82|25462.42|25424.42|25451.64|25413.64|10
1621070180000|2021-05-15 09:16:20|25463.35|25425.35|25468.82|25430.82|25469.5|25431.5|25463.35|25425.35|9
1621070190000|2021-05-15 09:16:30|25466.45|25428.45|25453.05|25415.05|25466.45|25428.45|25452.37|25414.37|10
1621070200000|2021-05-15 09:16:40|25452.25|25414.25|25444.38|25406.38|25452.42|25414.42|25444.38|25406.38|10
1621070210000|2021-05-15 09:16:50|25443.63|25405.63|25435.78|25397.78|25444.2|25406.2|25435.5|25397.5|10
1621070220000|2021-05-15 09:17:00|25436.08|25398.08|25422.75|25384.75|25436.08|25398.08|25421.73|25383.73|10
1621070230000|2021-05-15 09:17:10|25421.67|25383.67|25411.52|25373.52|25422.19|25384.19|25411.52|25373.52|10
1621070240000|2021-05-15 09:17:20|25409.29|25371.29|25402.53|25364.53|25409.29|25371.29|25399.56|25361.56|10
1621070250000|2021-05-15 09:17:30|25402.78|25364.78|25392.82|25354.82|25402.78|25364.78|25392.82|25354.82|10
1621070260000|2021-05-15 09:17:40|25392.27|25354.27|25378.51|25340.51|25392.27|25354.27|25378.03|25340.03|10
1621070270000|2021-05-15 09:17:50|25380.06|25342.06|25375.3|25337.3|25380.06|25342.06|25375.11|25337.11|10
1621070280000|2021-05-15 09:18:00|25376.82|25338.82|25377.31|25339.31|25377.79|25339.79|25374.83|25336.83|10
1621070290000|2021-05-15 09:18:10|25379.97|25341.97|25386.17|25348.17|25387.47|25349.47|25378.43|25340.43|10
1621070300000|2021-05-15 09:18:20|25387.3|25349.3|25382.07|25344.07|25388.05|25350.05|25381.75|25343.75|10
1621070310000|2021-05-15 09:18:30|25380.68|25342.68|25383.05|25345.05|25383.91|25345.91|25379.98|25341.98|10
1621070320000|2021-05-15 09:18:40|25382.61|25344.61|25381.56|25343.56|25383.46|25345.46|25380.3|25342.3|10
1621070330000|2021-05-15 09:18:50|25380.01|25342.01|25378.78|25340.78|25380.01|25342.01|25374.54|25336.54|10
1621070340000|2021-05-15 09:19:00|25379.94|25341.94|25379.25|25341.25|25380.86|25342.86|25378.51|25340.51|10
1621070350000|2021-05-15 09:19:10|25377.23|25339.23|25373.96|25335.96|25377.23|25339.23|25373.96|25335.96|10
1621070360000|2021-05-15 09:19:20|25372.87|25334.87|25363.02|25325.02|25373.04|25335.04|25363.02|25325.02|10
1621070370000|2021-05-15 09:19:30|25360.12|25322.12|25357.94|25319.94|25360.12|25322.12|25357.57|25319.57|10
1621070380000|2021-05-15 09:19:40|25356.64|25318.64|25349.65|25311.65|25356.64|25318.64|25349.65|25311.65|10
1621070390000|2021-05-15 09:19:50|25348.15|25310.15|25354.94|25316.94|25354.94|25316.94|25348.15|25310.15|10
1621070400000|2021-05-15 09:20:00|25355.5|25317.5|25363.32|25325.32|25363.32|25325.32|25355.5|25317.5|10
1621070410000|2021-05-15 09:20:10|25361.94|25323.94|25344.51|25306.51|25361.94|25323.94|25344.51|25306.51|10
1621070420000|2021-05-15 09:20:20|25344.34|25306.34|25341.45|25303.45|25345.31|25307.31|25341.21|25303.21|10
1621070430000|2021-05-15 09:20:30|25339.47|25301.47|25336.04|25298.04|25340.11|25302.11|25336.04|25298.04|10
1621070440000|2021-05-15 09:20:40|25336.77|25298.77|25327.86|25289.86|25336.77|25298.77|25327.86|25289.86|9
1621070450000|2021-05-15 09:20:50|25327.52|25289.52|25314.88|25276.88|25327.52|25289.52|25314.16|25276.16|10
1621070460000|2021-05-15 09:21:00|25313.35|25275.35|25299.59|25261.59|25313.35|25275.35|25299.59|25261.59|10
1621070470000|2021-05-15 09:21:10|25298.58|25260.58|25287.38|25249.38|25298.58|25260.58|25287.38|25249.38|10
1621070480000|2021-05-15 09:21:20|25286.58|25248.58|25276.16|25238.16|25286.69|25248.69|25276.16|25238.16|10
1621070490000|2021-05-15 09:21:30|25275.32|25237.32|25270.93|25232.93|25275.32|25237.32|25268.46|25230.46|10
1621070500000|2021-05-15 09:21:40|25270.47|25232.47|25266.4|25228.4|25270.47|25232.47|25265.86|25227.86|10
1621070510000|2021-05-15 09:21:50|25263.77|25225.77|25258.93|25220.93|25264.61|25226.61|25258.93|25220.93|10
1621070520000|2021-05-15 09:22:00|25258.95|25220.95|25255.81|25217.81|25258.95|25220.95|25253.74|25215.74|10
1621070530000|2021-05-15 09:22:10|25255.75|25217.75|25255.17|25217.17|25259.19|25221.19|25254.12|25216.12|10
1621070540000|2021-05-15 09:22:20|25255.71|25217.71|25253.13|25215.13|25255.71|25217.71|25249.87|25211.87|10
1621070550000|2021-05-15 09:22:30|25250.85|25212.85|25242.68|25204.68|25251.87|25213.87|25240.95|25202.95|10
1621070560000|2021-05-15 09:22:40|25242.97|25204.97|25234.64|25196.64|25242.97|25204.97|25234.57|25196.57|10
1621070570000|2021-05-15 09:22:50|25231.75|25193.75|25236.22|25198.22|25236.22|25198.22|25227.43|25189.43|10
1621070580000|2021-05-15 09:23:00|25236.63|25198.63|25232.58|25194.58|25237.06|25199.06|25230.07|25192.07|10
1621070590000|2021-05-15 09:23:10|25232.11|25194.11|25234.84|25196.84|25237.1|25199.1|25230.1|25192.1|10
1621070600000|2021-05-15 09:23:20|25234.1|25196.1|25231.6|25193.6|25234.24|25196.24|25230.73|25192.73|10
1621070610000|2021-05-15 09:23:30|25230.96|25192.96|25234.73|25196.73|25234.73|25196.73|25230.96|25192.96|9
1621070620000|2021-05-15 09:23:40|25234.59|25196.59|25236.28|25198.28|25236.8|25198.8|25231.89|25193.89|10
1621070630000|2021-05-15 09:23:50|25236.61|25198.61|25239.55|25201.55|25239.55|25201.55|25235.88|25197.88|10
1621070640000|2021-05-15 09:24:00|25239.18|25201.18|25253.22|25215.22|25253.22|25215.22|25239.18|25201.18|10
1621070650000|2021-05-15 09:24:10|25252.49|25214.49|25271.53|25233.53|25271.53|25233.53|25252.15|25214.15|10
1621070660000|2021-05-15 09:24:20|25272.49|25234.49|25280.1|25242.1|25280.38|25242.38|25272.49|25234.49|10
1621070670000|2021-05-15 09:24:30|25286.61|25248.61|25273.29|25235.29|25287.57|25249.57|25273.29|25235.29|10
1621070680000|2021-05-15 09:24:40|25272.47|25234.47|25254.26|25216.26|25272.47|25234.47|25254.26|25216.26|10
1621070690000|2021-05-15 09:24:50|25254.25|25216.25|25240.66|25202.66|25254.25|25216.25|25240.66|25202.66|10
1621070700000|2021-05-15 09:25:00|25241.23|25203.23|25238.48|25200.48|25241.24|25203.24|25237.3|25199.3|10
1621070710000|2021-05-15 09:25:10|25239.24|25201.24|25246.17|25208.17|25246.17|25208.17|25238.26|25200.26|10
1621070720000|2021-05-15 09:25:20|25247.42|25209.42|25257.59|25219.59|25257.8|25219.8|25247.11|25209.11|10
1621070730000|2021-05-15 09:25:30|25256.13|25218.13|25249.43|25211.43|25256.13|25218.13|25249.43|25211.43|10
1621070740000|2021-05-15 09:25:40|25247.5|25209.5|25254.5|25216.5|25254.57|25216.57|25244.71|25206.71|10
1621070750000|2021-05-15 09:25:50|25254.49|25216.49|25260.7|25222.7|25260.7|25222.7|25254.49|25216.49|10
1621070760000|2021-05-15 09:26:00|25263.34|25225.34|25265.38|25227.38|25267.16|25229.16|25263.34|25225.34|10
1621070770000|2021-05-15 09:26:10|25265.49|25227.49|25263.92|25225.92|25266.19|25228.19|25263.92|25225.92|10
1621070780000|2021-05-15 09:26:20|25261.81|25223.81|25252.14|25214.14|25261.81|25223.81|25252.14|25214.14|10
1621070790000|2021-05-15 09:26:30|25252.49|25214.49|25232.16|25194.16|25252.49|25214.49|25232.16|25194.16|10
1621070800000|2021-05-15 09:26:40|25225.76|25187.76|25197.82|25159.82|25225.76|25187.76|25197.82|25159.82|10
1621070810000|2021-05-15 09:26:50|25197.47|25159.47|25193.05|25155.05|25197.47|25159.47|25191.81|25153.81|10
1621070820000|2021-05-15 09:27:00|25195.14|25157.14|25195.6|25157.6|25197.82|25159.82|25192.57|25154.57|10
1621070830000|2021-05-15 09:27:10|25197.09|25159.09|25188.7|25150.7|25197.09|25159.09|25188.7|25150.7|10
1621070840000|2021-05-15 09:27:20|25186.95|25148.95|25173.8|25135.8|25187.28|25149.28|25173.8|25135.8|10
1621070850000|2021-05-15 09:27:30|25173.16|25135.16|25165.76|25127.76|25173.26|25135.26|25165.4|25127.4|10
1621070860000|2021-05-15 09:27:40|25162.68|25124.68|25160.82|25122.82|25163.67|25125.67|25159.49|25121.49|10
1621070870000|2021-05-15 09:27:50|25161.01|25123.01|25164.45|25126.45|25164.45|25126.45|25161.01|25123.01|10
1621070880000|2021-05-15 09:28:00|25164.05|25126.05|25161.89|25123.89|25164.05|25126.05|25161.35|25123.35|10
1621070890000|2021-05-15 09:28:10|25161.87|25123.87|25156.67|25118.67|25161.87|25123.87|25156.29|25118.29|10
1621070900000|2021-05-15 09:28:20|25154.93|25116.93|25141.21|25103.21|25154.93|25116.93|25141.21|25103.21|9
1621070910000|2021-05-15 09:28:30|25139.58|25101.58|25127.24|25089.24|25141.22|25103.22|25127.24|25089.24|10
1621070920000|2021-05-15 09:28:40|25122.48|25084.48|25117.56|25079.56|25122.48|25084.48|25117.04|25079.04|10
1621070930000|2021-05-15 09:28:50|25118|25080|25110.44|25072.44|25121.12|25083.12|25110.44|25072.44|9
1621070940000|2021-05-15 09:29:00|25109.19|25071.19|25123.4|25085.4|25123.4|25085.4|25108.04|25070.04|10
1621070950000|2021-05-15 09:29:10|25121.81|25083.81|25131.24|25093.24|25132.61|25094.61|25121.81|25083.81|10
1621070960000|2021-05-15 09:29:20|25129.67|25091.67|25111.16|25073.16|25129.67|25091.67|25111.16|25073.16|10
1621070970000|2021-05-15 09:29:30|25109.12|25071.12|25106.32|25068.32|25109.12|25071.12|25101.64|25063.64|10
1621070980000|2021-05-15 09:29:40|25107.71|25069.71|25108.94|25070.94|25110.3|25072.3|25107.71|25069.71|10
1621070990000|2021-05-15 09:29:50|25109.21|25071.21|25113.37|25075.37|25113.37|25075.37|25106.31|25068.31|10
1621071000000|2021-05-15 09:30:00|25114.02|25076.02|25115.26|25077.26|25118.24|25080.24|25114.02|25076.02|10
1621071010000|2021-05-15 09:30:10|25116.16|25078.16|25130.68|25092.68|25130.68|25092.68|25116.16|25078.16|10
1621071020000|2021-05-15 09:30:20|25133.55|25095.55|25143.23|25105.23|25143.23|25105.23|25133.55|25095.55|10
1621071030000|2021-05-15 09:30:30|25145.36|25107.36|25160.49|25122.49|25160.49|25122.49|25145.36|25107.36|10
1621071040000|2021-05-15 09:30:40|25161.3|25123.3|25175.52|25137.52|25175.52|25137.52|25160.93|25122.93|10
1621071050000|2021-05-15 09:30:50|25176.47|25138.47|25192.81|25154.81|25192.81|25154.81|25176.16|25138.16|10
1621071060000|2021-05-15 09:31:00|25194.74|25156.74|25210.82|25172.82|25210.94|25172.94|25194.74|25156.74|10
1621071070000|2021-05-15 09:31:10|25211.21|25173.21|25208.88|25170.88|25215.11|25177.11|25208.88|25170.88|10
1621071080000|2021-05-15 09:31:20|25204.78|25166.78|25181.36|25143.36|25204.78|25166.78|25181.36|25143.36|10
1621071090000|2021-05-15 09:31:30|25180.37|25142.37|25181.69|25143.69|25182.66|25144.66|25180.37|25142.37|10
1621071100000|2021-05-15 09:31:40|25180.95|25142.95|25168.08|25130.08|25180.95|25142.95|25168.08|25130.08|10
1621071110000|2021-05-15 09:31:50|25167.46|25129.46|25158.39|25120.39|25167.46|25129.46|25157.53|25119.53|10
1621071120000|2021-05-15 09:32:00|25157.14|25119.14|25135.88|25097.88|25157.14|25119.14|25135.88|25097.88|10
1621071130000|2021-05-15 09:32:10|25132.98|25094.98|25126.26|25088.26|25133.78|25095.78|25126.11|25088.11|10
1621071140000|2021-05-15 09:32:20|25126.78|25088.78|25111.53|25073.53|25126.78|25088.78|25111.53|25073.53|10
1621071150000|2021-05-15 09:32:30|25109.43|25071.43|25080.5|25042.5|25109.73|25071.73|25080.5|25042.5|10
1621071160000|2021-05-15 09:32:40|25077.4|25039.4|25077.35|25039.35|25082.58|25044.58|25076.23|25038.23|10
1621071170000|2021-05-15 09:32:50|25078.99|25040.99|25085.01|25047.01|25085.01|25047.01|25078.18|25040.18|10
1621071180000|2021-05-15 09:33:00|25085.97|25047.97|25114.51|25076.51|25115.42|25077.42|25085.97|25047.97|10
1621071190000|2021-05-15 09:33:10|25114.29|25076.29|25105.87|25067.87|25116.36|25078.36|25105.87|25067.87|10
1621071200000|2021-05-15 09:33:20|25106.31|25068.31|25088.33|25050.33|25106.31|25068.31|25088.33|25050.33|10
1621071210000|2021-05-15 09:33:30|25086.68|25048.68|25078.68|25040.68|25086.68|25048.68|25078.68|25040.68|10
1621071220000|2021-05-15 09:33:40|25078.79|25040.79|25081.11|25043.11|25084.66|25046.66|25077.62|25039.62|10
1621071230000|2021-05-15 09:33:50|25081.27|25043.27|25084.86|25046.86|25085.61|25047.61|25080.14|25042.14|10
1621071240000|2021-05-15 09:34:00|25084.74|25046.74|25085.2|25047.2|25086.62|25048.62|25084.28|25046.28|9
1621071250000|2021-05-15 09:34:10|25086.76|25048.76|25104.63|25066.63|25104.63|25066.63|25086.76|25048.76|9
1621071260000|2021-05-15 09:34:20|25105.56|25067.56|25122.34|25084.34|25122.34|25084.34|25105.56|25067.56|10
1621071270000|2021-05-15 09:34:30|25121.08|25083.08|25132.53|25094.53|25132.53|25094.53|25121.08|25083.08|10
1621071280000|2021-05-15 09:34:40|25133.02|25095.02|25129.04|25091.04|25134.13|25096.13|25129.04|25091.04|10
1621071290000|2021-05-15 09:34:50|25130.31|25092.31|25131.48|25093.48|25133.48|25095.48|25129.53|25091.53|10
1621071300000|2021-05-15 09:35:00|25130.98|25092.98|25135.65|25097.65|25136.02|25098.02|25130.98|25092.98|10
1621071310000|2021-05-15 09:35:10|25136.41|25098.41|25155.08|25117.08|25155.08|25117.08|25136.41|25098.41|10
1621071320000|2021-05-15 09:35:20|25154.87|25116.87|25174.63|25136.63|25174.63|25136.63|25154.87|25116.87|10
1621071330000|2021-05-15 09:35:30|25174.99|25136.99|25185.15|25147.15|25185.42|25147.42|25174.99|25136.99|10
1621071340000|2021-05-15 09:35:40|25185.81|25147.81|25193.2|25155.2|25193.2|25155.2|25185.81|25147.81|10
1621071350000|2021-05-15 09:35:50|25193.52|25155.52|25198.14|25160.14|25198.36|25160.36|25193.52|25155.52|10
1621071360000|2021-05-15 09:36:00|25201.22|25163.22|25208.22|25170.22|25208.22|25170.22|25201.22|25163.22|10
1621071370000|2021-05-15 09:36:10|25207.56|25169.56|25194.12|25156.12|25209.34|25171.34|25194.12|25156.12|10
1621071380000|2021-05-15 09:36:20|25192.38|25154.38|25187.33|25149.33|25193.25|25155.25|25179.4|25141.4|10
1621071390000|2021-05-15 09:36:30|25187.13|25149.13|25208.37|25170.37|25208.37|25170.37|25186.85|25148.85|10
1621071400000|2021-05-15 09:36:40|25210.71|25172.71|25229.89|25191.89|25229.92|25191.92|25210.71|25172.71|10
1621071410000|2021-05-15 09:36:50|25230.51|25192.51|25237.19|25199.19|25237.19|25199.19|25230.51|25192.51|10
1621071420000|2021-05-15 09:37:00|25241.59|25203.59|25277.89|25239.89|25277.89|25239.89|25241.59|25203.59|10
1621071430000|2021-05-15 09:37:10|25280.27|25242.27|25289.61|25251.61|25289.61|25251.61|25279.78|25241.78|10
1621071440000|2021-05-15 09:37:20|25303.1|25265.1|25303.05|25265.05|25310.45|25272.45|25302.87|25264.87|10
1621071450000|2021-05-15 09:37:30|25304.39|25266.39|25303.07|25265.07|25311.19|25273.19|25303.07|25265.07|10
1621071460000|2021-05-15 09:37:40|25302.66|25264.66|25295.2|25257.2|25302.66|25264.66|25295.2|25257.2|10
1621071470000|2021-05-15 09:37:50|25294.87|25256.87|25287.96|25249.96|25294.87|25256.87|25287.96|25249.96|10
1621071480000|2021-05-15 09:38:00|25287.74|25249.74|25265.26|25227.26|25292.06|25254.06|25265.26|25227.26|10
1621071490000|2021-05-15 09:38:10|25260.68|25222.68|25246.24|25208.24|25260.68|25222.68|25246.24|25208.24|10
1621071500000|2021-05-15 09:38:20|25243.51|25205.51|25234.24|25196.24|25243.51|25205.51|25234.24|25196.24|10
1621071510000|2021-05-15 09:38:30|25233.86|25195.86|25227.16|25189.16|25234.01|25196.01|25226.33|25188.33|9
1621071520000|2021-05-15 09:38:40|25226.37|25188.37|25236.19|25198.19|25237.23|25199.23|25226.37|25188.37|10
1621071530000|2021-05-15 09:38:50|25236.48|25198.48|25243.22|25205.22|25243.22|25205.22|25236.48|25198.48|10
1621071540000|2021-05-15 09:39:00|25242.28|25204.28|25237.81|25199.81|25242.7|25204.7|25237.81|25199.81|10
1621071550000|2021-05-15 09:39:10|25236.61|25198.61|25233.09|25195.09|25238.27|25200.27|25233.09|25195.09|10
1621071560000|2021-05-15 09:39:20|25231.97|25193.97|25227.41|25189.41|25233.17|25195.17|25227.41|25189.41|10
1621071570000|2021-05-15 09:39:30|25228.2|25190.2|25234.69|25196.69|25234.69|25196.69|25227.24|25189.24|10
1621071580000|2021-05-15 09:39:40|25234.1|25196.1|25240.13|25202.13|25240.13|25202.13|25234.1|25196.1|10
1621071590000|2021-05-15 09:39:50|25242.07|25204.07|25259.45|25221.45|25259.45|25221.45|25242.07|25204.07|10
1621071600000|2021-05-15 09:40:00|25259.26|25221.26|25272.36|25234.36|25272.36|25234.36|25259.26|25221.26|10
1621071610000|2021-05-15 09:40:10|25274.42|25236.42|25279.3|25241.3|25279.41|25241.41|25274.42|25236.42|10
1621071620000|2021-05-15 09:40:20|25280.79|25242.79|25283.5|25245.5|25283.5|25245.5|25280.79|25242.79|10
1621071630000|2021-05-15 09:40:30|25283.96|25245.96|25289.17|25251.17|25289.17|25251.17|25283.96|25245.96|10
1621071640000|2021-05-15 09:40:40|25289.14|25251.14|25298.89|25260.89|25298.89|25260.89|25289.14|25251.14|10
1621071650000|2021-05-15 09:40:50|25299.65|25261.65|25289.17|25251.17|25299.65|25261.65|25289.17|25251.17|10
1621071660000|2021-05-15 09:41:00|25288.29|25250.29|25259.21|25221.21|25288.29|25250.29|25259.21|25221.21|10
1621071670000|2021-05-15 09:41:10|25258.69|25220.69|25249.29|25211.29|25258.72|25220.72|25249.29|25211.29|10
1621071680000|2021-05-15 09:41:20|25249.07|25211.07|25247.02|25209.02|25249.58|25211.58|25245.42|25207.42|10
1621071690000|2021-05-15 09:41:30|25247.64|25209.64|25248.24|25210.24|25250.12|25212.12|25245.69|25207.69|10
1621071700000|2021-05-15 09:41:40|25247.89|25209.89|25248.24|25210.24|25250.39|25212.39|25247.83|25209.83|10
1621071710000|2021-05-15 09:41:50|25249.76|25211.76|25260.2|25222.2|25260.2|25222.2|25249.64|25211.64|10
1621071720000|2021-05-15 09:42:00|25260.67|25222.67|25276.62|25238.62|25277.65|25239.65|25260.67|25222.67|10
1621071730000|2021-05-15 09:42:10|25276.14|25238.14|25280.03|25242.03|25280.03|25242.03|25274.75|25236.75|10
1621071740000|2021-05-15 09:42:20|25280.1|25242.1|25277.36|25239.36|25280.1|25242.1|25275.95|25237.95|10
1621071750000|2021-05-15 09:42:30|25277.62|25239.62|25273.47|25235.47|25278.48|25240.48|25273.47|25235.47|10
1621071760000|2021-05-15 09:42:40|25272.8|25234.8|25275.91|25237.91|25275.91|25237.91|25272.74|25234.74|10
1621071770000|2021-05-15 09:42:50|25276.59|25238.59|25274.08|25236.08|25276.59|25238.59|25273.03|25235.03|10
1621071780000|2021-05-15 09:43:00|25274.84|25236.84|25277|25239|25277|25239|25273.42|25235.42|10
1621071790000|2021-05-15 09:43:10|25277.79|25239.79|25272.85|25234.85|25278.53|25240.53|25272.85|25234.85|10
1621071800000|2021-05-15 09:43:20|25273.17|25235.17|25268.91|25230.91|25273.17|25235.17|25268.91|25230.91|10
1621071810000|2021-05-15 09:43:30|25268.63|25230.63|25254.95|25216.95|25268.63|25230.63|25254.95|25216.95|10
1621071820000|2021-05-15 09:43:40|25254.21|25216.21|25243.7|25205.7|25254.21|25216.21|25243.11|25205.11|10
1621071830000|2021-05-15 09:43:50|25243.38|25205.38|25246.42|25208.42|25246.72|25208.72|25241.94|25203.94|10
1621071840000|2021-05-15 09:44:00|25247.29|25209.29|25249.58|25211.58|25249.58|25211.58|25246.41|25208.41|10
1621071850000|2021-05-15 09:44:10|25248.53|25210.53|25245.05|25207.05|25248.53|25210.53|25245.05|25207.05|10
1621071860000|2021-05-15 09:44:20|25245|25207|25251.65|25213.65|25251.65|25213.65|25243.97|25205.97|10
1621071870000|2021-05-15 09:44:30|25252.15|25214.15|25253.64|25215.64|25254.59|25216.59|25252.15|25214.15|10
1621071880000|2021-05-15 09:44:40|25254.35|25216.35|25256.71|25218.71|25256.8|25218.8|25254.35|25216.35|10
1621071890000|2021-05-15 09:44:50|25257.09|25219.09|25254.96|25216.96|25257.37|25219.37|25254.64|25216.64|10
1621071900000|2021-05-15 09:45:00|25254.61|25216.61|25255.18|25217.18|25256.19|25218.19|25253.41|25215.41|10
1621071910000|2021-05-15 09:45:10|25256|25218|25254.13|25216.13|25256.89|25218.89|25253.88|25215.88|10
1621071920000|2021-05-15 09:45:20|25251.77|25213.77|25257.75|25219.75|25257.75|25219.75|25251.37|25213.37|10
1621071930000|2021-05-15 09:45:30|25263.12|25225.12|25284.09|25246.09|25284.09|25246.09|25263.12|25225.12|10
1621071940000|2021-05-15 09:45:40|25286.15|25248.15|25293.17|25255.17|25293.17|25255.17|25286.15|25248.15|10
1621071950000|2021-05-15 09:45:50|25295.03|25257.03|25298.51|25260.51|25298.51|25260.51|25294.32|25256.32|10
1621071960000|2021-05-15 09:46:00|25299.39|25261.39|25304.16|25266.16|25304.16|25266.16|25298.51|25260.51|10
1621071970000|2021-05-15 09:46:10|25306.02|25268.02|25312.74|25274.74|25312.74|25274.74|25306.02|25268.02|10
1621071980000|2021-05-15 09:46:20|25314.51|25276.51|25321.31|25283.31|25321.37|25283.37|25314.51|25276.51|10
1621071990000|2021-05-15 09:46:30|25320.15|25282.15|25322.35|25284.35|25322.35|25284.35|25317.21|25279.21|10
1621072000000|2021-05-15 09:46:40|25322.31|25284.31|25335.77|25297.77|25335.77|25297.77|25322.31|25284.31|10
1621072010000|2021-05-15 09:46:50|25336.86|25298.86|25349.57|25311.57|25349.57|25311.57|25336.86|25298.86|10
1621072020000|2021-05-15 09:47:00|25351.79|25313.79|25345.4|25307.4|25352.71|25314.71|25345.4|25307.4|10
1621072030000|2021-05-15 09:47:10|25346.35|25308.35|25356|25318|25356|25318|25346.35|25308.35|10
1621072040000|2021-05-15 09:47:20|25357.95|25319.95|25362.46|25324.46|25362.46|25324.46|25357.95|25319.95|10
1621072050000|2021-05-15 09:47:30|25360.41|25322.41|25361.66|25323.66|25361.66|25323.66|25359.13|25321.13|10
1621072060000|2021-05-15 09:47:40|25361.78|25323.78|25361.82|25323.82|25368.21|25330.21|25361.78|25323.78|10
1621072070000|2021-05-15 09:47:50|25362.73|25324.73|25359.93|25321.93|25365.49|25327.49|25359.93|25321.93|9
1621072080000|2021-05-15 09:48:00|25360.35|25322.35|25335.65|25297.65|25360.35|25322.35|25335.65|25297.65|10
1621072090000|2021-05-15 09:48:10|25333.98|25295.98|25323.82|25285.82|25335.04|25297.04|25323.82|25285.82|10
1621072100000|2021-05-15 09:48:20|25321.67|25283.67|25301.38|25263.38|25322|25284|25301.38|25263.38|10
1621072110000|2021-05-15 09:48:30|25300.61|25262.61|25299.07|25261.07|25300.61|25262.61|25294.4|25256.4|10
1621072120000|2021-05-15 09:48:40|25303.83|25265.83|25304.89|25266.89|25306.1|25268.1|25303.11|25265.11|10
1621072130000|2021-05-15 09:48:50|25304.95|25266.95|25311.86|25273.86|25312.85|25274.85|25304.95|25266.95|10
1621072140000|2021-05-15 09:49:00|25312.26|25274.26|25344.56|25306.56|25344.56|25306.56|25312.26|25274.26|10
1621072150000|2021-05-15 09:49:10|25345.07|25307.07|25356.15|25318.15|25356.15|25318.15|25343.97|25305.97|10
1621072160000|2021-05-15 09:49:20|25358.13|25320.13|25362.63|25324.63|25363.1|25325.1|25358.13|25320.13|10
1621072170000|2021-05-15 09:49:30|25362.26|25324.26|25368.56|25330.56|25368.56|25330.56|25362.26|25324.26|10
1621072180000|2021-05-15 09:49:40|25368.29|25330.29|25368.94|25330.94|25369.91|25331.91|25368.29|25330.29|10
1621072190000|2021-05-15 09:49:50|25368.85|25330.85|25363.1|25325.1|25369.58|25331.58|25363.1|25325.1|10
1621072200000|2021-05-15 09:50:00|25363.12|25325.12|25367.04|25329.04|25367.32|25329.32|25362.66|25324.66|10
1621072210000|2021-05-15 09:50:10|25367.25|25329.25|25368.59|25330.59|25369.83|25331.83|25367.25|25329.25|10
1621072220000|2021-05-15 09:50:20|25369.33|25331.33|25381.39|25343.39|25381.39|25343.39|25369.33|25331.33|10
1621072230000|2021-05-15 09:50:30|25381.28|25343.28|25384.77|25346.77|25387.5|25349.5|25381.28|25343.28|10
1621072240000|2021-05-15 09:50:40|25384.05|25346.05|25383.06|25345.06|25384.28|25346.28|25381.67|25343.67|10
1621072250000|2021-05-15 09:50:50|25382.82|25344.82|25379.68|25341.68|25383.32|25345.32|25379.3|25341.3|10
1621072260000|2021-05-15 09:51:00|25379.74|25341.74|25363.49|25325.49|25380.79|25342.79|25363.49|25325.49|10
1621072270000|2021-05-15 09:51:10|25362.58|25324.58|25344.42|25306.42|25362.58|25324.58|25344.25|25306.25|10
1621072280000|2021-05-15 09:51:20|25343.87|25305.87|25339.62|25301.62|25345.76|25307.76|25339.62|25301.62|10
1621072290000|2021-05-15 09:51:30|25340.37|25302.37|25340.94|25302.94|25340.94|25302.94|25336.91|25298.91|10
1621072300000|2021-05-15 09:51:40|25340.36|25302.36|25344.08|25306.08|25344.59|25306.59|25340.36|25302.36|10
1621072310000|2021-05-15 09:51:50|25344.61|25306.61|25342.73|25304.73|25345.5|25307.5|25342.73|25304.73|10
1621072320000|2021-05-15 09:52:00|25342.74|25304.74|25342.28|25304.28|25343.34|25305.34|25340.81|25302.81|10
1621072330000|2021-05-15 09:52:10|25342.36|25304.36|25349.18|25311.18|25351.71|25313.71|25342.36|25304.36|10
1621072340000|2021-05-15 09:52:20|25347.97|25309.97|25354.81|25316.81|25354.81|25316.81|25347.97|25309.97|10
1621072350000|2021-05-15 09:52:30|25355|25317|25352.45|25314.45|25355.59|25317.59|25352.45|25314.45|10
1621072360000|2021-05-15 09:52:40|25352.87|25314.87|25343.73|25305.73|25352.87|25314.87|25343.73|25305.73|10
1621072370000|2021-05-15 09:52:50|25342.12|25304.12|25342.74|25304.74|25342.99|25304.99|25341.41|25303.41|10
1621072380000|2021-05-15 09:53:00|25344.22|25306.22|25342.48|25304.48|25344.22|25306.22|25339.57|25301.57|10
1621072390000|2021-05-15 09:53:10|25342.23|25304.23|25343.02|25305.02|25349.27|25311.27|25342.23|25304.23|10
1621072400000|2021-05-15 09:53:20|25342.49|25304.49|25337.51|25299.51|25342.94|25304.94|25337.51|25299.51|10
1621072410000|2021-05-15 09:53:30|25336.3|25298.3|25320.23|25282.23|25336.4|25298.4|25320.23|25282.23|10
1621072420000|2021-05-15 09:53:40|25318.48|25280.48|25312|25274|25318.69|25280.69|25311.93|25273.93|10
1621072430000|2021-05-15 09:53:50|25309.47|25271.47|25302.31|25264.31|25309.47|25271.47|25302.31|25264.31|10
1621072440000|2021-05-15 09:54:00|25300.96|25262.96|25288.22|25250.22|25300.96|25262.96|25288.22|25250.22|10
1621072450000|2021-05-15 09:54:10|25284.86|25246.86|25276.64|25238.64|25284.86|25246.86|25276.64|25238.64|10
1621072460000|2021-05-15 09:54:20|25275.11|25237.11|25259.32|25221.32|25275.11|25237.11|25259.32|25221.32|10
1621072470000|2021-05-15 09:54:30|25258.56|25220.56|25239.98|25201.98|25258.56|25220.56|25239.98|25201.98|10
1621072480000|2021-05-15 09:54:40|25239.54|25201.54|25229.47|25191.47|25239.54|25201.54|25229.47|25191.47|10
1621072490000|2021-05-15 09:54:50|25227.22|25189.22|25213.52|25175.52|25227.22|25189.22|25213.52|25175.52|10
1621072500000|2021-05-15 09:55:00|25212.48|25174.48|25186.85|25148.85|25212.48|25174.48|25182.85|25144.85|10
1621072510000|2021-05-15 09:55:10|25185.54|25147.54|25191.85|25153.85|25191.85|25153.85|25184.83|25146.83|10
1621072520000|2021-05-15 09:55:20|25192.84|25154.84|25194.16|25156.16|25198.03|25160.03|25192.82|25154.82|10
1621072530000|2021-05-15 09:55:30|25193.38|25155.38|25185.84|25147.84|25195.21|25157.21|25185.43|25147.43|10
1621072540000|2021-05-15 09:55:40|25186.04|25148.04|25183.66|25145.66|25187.08|25149.08|25183.66|25145.66|10
1621072550000|2021-05-15 09:55:50|25183.17|25145.17|25185.39|25147.39|25185.39|25147.39|25182.55|25144.55|10
1621072560000|2021-05-15 09:56:00|25186.97|25148.97|25208.7|25170.7|25208.7|25170.7|25186.97|25148.97|10
1621072570000|2021-05-15 09:56:10|25213.04|25175.04|25233.66|25195.66|25233.66|25195.66|25213.04|25175.04|10
1621072580000|2021-05-15 09:56:20|25236.7|25198.7|25248.65|25210.65|25248.65|25210.65|25236.68|25198.68|10
1621072590000|2021-05-15 09:56:30|25248.89|25210.89|25265.25|25227.25|25265.25|25227.25|25248.89|25210.89|10
1621072600000|2021-05-15 09:56:40|25265.96|25227.96|25271.23|25233.23|25272.53|25234.53|25265.96|25227.96|9
1621072610000|2021-05-15 09:56:50|25271.88|25233.88|25264.2|25226.2|25271.88|25233.88|25264.2|25226.2|10
1621072620000|2021-05-15 09:57:00|25264.53|25226.53|25274.49|25236.49|25274.49|25236.49|25264.53|25226.53|10
1621072630000|2021-05-15 09:57:10|25274.73|25236.73|25281.01|25243.01|25281.01|25243.01|25274.73|25236.73|10
1621072640000|2021-05-15 09:57:20|25285.54|25247.54|25304.78|25266.78|25304.78|25266.78|25285.54|25247.54|10
1621072650000|2021-05-15 09:57:30|25303.55|25265.55|25303.43|25265.43|25304.37|25266.37|25302.57|25264.57|10
1621072660000|2021-05-15 09:57:40|25304.73|25266.73|25305.18|25267.18|25306.52|25268.52|25303.5|25265.5|10
1621072670000|2021-05-15 09:57:50|25305.86|25267.86|25317.26|25279.26|25317.26|25279.26|25305.86|25267.86|10
1621072680000|2021-05-15 09:58:00|25318.94|25280.94|25326.33|25288.33|25326.33|25288.33|25318.94|25280.94|10
1621072690000|2021-05-15 09:58:10|25327.41|25289.41|25336.6|25298.6|25336.6|25298.6|25327.41|25289.41|10
1621072700000|2021-05-15 09:58:20|25336.05|25298.05|25340.8|25302.8|25340.8|25302.8|25336.05|25298.05|10
1621072710000|2021-05-15 09:58:30|25342.82|25304.82|25349.91|25311.91|25349.91|25311.91|25342.82|25304.82|10
1621072720000|2021-05-15 09:58:40|25349.72|25311.72|25352.85|25314.85|25353.45|25315.45|25349.72|25311.72|10
1621072730000|2021-05-15 09:58:50|25351.66|25313.66|25358.57|25320.57|25358.57|25320.57|25349.37|25311.37|10
1621072740000|2021-05-15 09:59:00|25358.96|25320.96|25364|25326|25365.07|25327.07|25358.63|25320.63|10
1621072750000|2021-05-15 09:59:10|25364.86|25326.86|25357.65|25319.65|25365.1|25327.1|25357.65|25319.65|10
1621072760000|2021-05-15 09:59:20|25355.7|25317.7|25336.01|25298.01|25355.7|25317.7|25336.01|25298.01|10
1621072770000|2021-05-15 09:59:30|25333.93|25295.93|25329.41|25291.41|25334.5|25296.5|25328.2|25290.2|10
1621072780000|2021-05-15 09:59:40|25331.19|25293.19|25334.06|25296.06|25334.28|25296.28|25330.64|25292.64|10
1621072790000|2021-05-15 09:59:50|25332.93|25294.93|25343.27|25305.27|25343.27|25305.27|25332.93|25294.93|10
1621072800000|2021-05-15 10:00:00|25345.05|25307.05|25324.51|25286.51|25345.5|25307.5|25324.51|25286.51|10
1621072810000|2021-05-15 10:00:10|25322.99|25284.99|25303.62|25265.62|25322.99|25284.99|25303.62|25265.62|10
1621072820000|2021-05-15 10:00:20|25301.82|25263.82|25297.17|25259.17|25301.82|25263.82|25297.17|25259.17|10
1621072830000|2021-05-15 10:00:30|25298.28|25260.28|25292.36|25254.36|25298.28|25260.28|25292.36|25254.36|10
1621072840000|2021-05-15 10:00:40|25290.81|25252.81|25281.1|25243.1|25290.81|25252.81|25281.1|25243.1|10
1621072850000|2021-05-15 10:00:50|25279.35|25241.35|25268.78|25230.78|25279.35|25241.35|25268.17|25230.17|10
1621072860000|2021-05-15 10:01:00|25270.04|25232.04|25272.23|25234.23|25274.35|25236.35|25269.18|25231.18|10
1621072870000|2021-05-15 10:01:10|25271.13|25233.13|25265.37|25227.37|25271.13|25233.13|25265.37|25227.37|10
1621072880000|2021-05-15 10:01:20|25264.77|25226.77|25255.45|25217.45|25264.77|25226.77|25255.45|25217.45|10
1621072890000|2021-05-15 10:01:30|25253.23|25215.23|25239.53|25201.53|25254.11|25216.11|25239.29|25201.29|10
1621072900000|2021-05-15 10:01:40|25238.22|25200.22|25245.36|25207.36|25246.96|25208.96|25238.08|25200.08|10
1621072910000|2021-05-15 10:01:50|25244.56|25206.56|25242.43|25204.43|25244.61|25206.61|25241.72|25203.72|10
1621072920000|2021-05-15 10:02:00|25242.64|25204.64|25242.47|25204.47|25244.99|25206.99|25242.47|25204.47|10
1621072930000|2021-05-15 10:02:10|25242.78|25204.78|25236.44|25198.44|25244.42|25206.42|25236.44|25198.44|10
1621072940000|2021-05-15 10:02:20|25235.97|25197.97|25226.23|25188.23|25235.97|25197.97|25225.64|25187.64|10
1621072950000|2021-05-15 10:02:30|25226.97|25188.97|25233.85|25195.85|25236.4|25198.4|25226.97|25188.97|10
1621072960000|2021-05-15 10:02:40|25234.02|25196.02|25231.55|25193.55|25234.02|25196.02|25231.42|25193.42|10
1621072970000|2021-05-15 10:02:50|25231.13|25193.13|25233.86|25195.86|25233.86|25195.86|25231.05|25193.05|10
1621072980000|2021-05-15 10:03:00|25226.95|25188.95|25219.42|25181.42|25228.48|25190.48|25217.87|25179.87|10
1621072990000|2021-05-15 10:03:10|25220.57|25182.57|25235.95|25197.95|25235.95|25197.95|25220.57|25182.57|10
1621073000000|2021-05-15 10:03:20|25236.32|25198.32|25235.9|25197.9|25238.1|25200.1|25233.43|25195.43|10
1621073010000|2021-05-15 10:03:30|25235.36|25197.36|25220.33|25182.33|25235.36|25197.36|25220.33|25182.33|9
1621073020000|2021-05-15 10:03:40|25219.36|25181.36|25194.34|25156.34|25219.36|25181.36|25194.34|25156.34|10
1621073030000|2021-05-15 10:03:50|25194.16|25156.16|25175.5|25137.5|25195.74|25157.74|25175.5|25137.5|10
1621073040000|2021-05-15 10:04:00|25173.07|25135.07|25164.82|25126.82|25173.94|25135.94|25164.82|25126.82|10
1621073050000|2021-05-15 10:04:10|25163.09|25125.09|25143.63|25105.63|25163.09|25125.09|25143.63|25105.63|10
1621073060000|2021-05-15 10:04:20|25142.21|25104.21|25138.95|25100.95|25142.84|25104.84|25138.95|25100.95|10
1621073070000|2021-05-15 10:04:30|25139.55|25101.55|25139.8|25101.8|25140.57|25102.57|25138|25100|10
1621073080000|2021-05-15 10:04:40|25139.62|25101.62|25148.24|25110.24|25148.24|25110.24|25139.5|25101.5|10
1621073090000|2021-05-15 10:04:50|25150.18|25112.18|25151.92|25113.92|25152.31|25114.31|25150.18|25112.18|10
1621073100000|2021-05-15 10:05:00|25152.72|25114.72|25164.22|25126.22|25164.22|25126.22|25151.87|25113.87|10
1621073110000|2021-05-15 10:05:10|25167.2|25129.2|25175|25137|25178.81|25140.81|25167.2|25129.2|10
1621073120000|2021-05-15 10:05:20|25175.94|25137.94|25195.79|25157.79|25195.79|25157.79|25175.8|25137.8|10
1621073130000|2021-05-15 10:05:30|25197.89|25159.89|25224.52|25186.52|25224.79|25186.79|25197.89|25159.89|10
1621073140000|2021-05-15 10:05:40|25224.45|25186.45|25236.4|25198.4|25236.4|25198.4|25223.64|25185.64|10
1621073150000|2021-05-15 10:05:50|25236.72|25198.72|25245.82|25207.82|25245.82|25207.82|25236.72|25198.72|10
1621073160000|2021-05-15 10:06:00|25244.88|25206.88|25235.11|25197.11|25246.15|25208.15|25233.37|25195.37|10
1621073170000|2021-05-15 10:06:10|25231.23|25193.23|25228.63|25190.63|25231.94|25193.94|25227.8|25189.8|10
1621073180000|2021-05-15 10:06:20|25226.66|25188.66|25215.19|25177.19|25226.66|25188.66|25215.19|25177.19|10
1621073190000|2021-05-15 10:06:30|25214.93|25176.93|25178.63|25140.63|25214.93|25176.93|25178.63|25140.63|10
1621073200000|2021-05-15 10:06:40|25176.84|25138.84|25169.89|25131.89|25177.14|25139.14|25169.89|25131.89|10
1621073210000|2021-05-15 10:06:50|25169.56|25131.56|25148.48|25110.48|25170.07|25132.07|25148.48|25110.48|10
1621073220000|2021-05-15 10:07:00|25145.84|25107.84|25139.62|25101.62|25145.84|25107.84|25139.62|25101.62|10
1621073230000|2021-05-15 10:07:10|25138.66|25100.66|25153.67|25115.67|25153.67|25115.67|25138.66|25100.66|10
1621073240000|2021-05-15 10:07:20|25154.87|25116.87|25171.89|25133.89|25171.89|25133.89|25154.87|25116.87|10
1621073250000|2021-05-15 10:07:30|25170.93|25132.93|25177|25139|25178.4|25140.4|25170.74|25132.74|10
1621073260000|2021-05-15 10:07:40|25177.3|25139.3|25175.5|25137.5|25177.3|25139.3|25173.33|25135.33|9
1621073270000|2021-05-15 10:07:50|25175.7|25137.7|25185.85|25147.85|25185.85|25147.85|25175.3|25137.3|10
1621073280000|2021-05-15 10:08:00|25190.15|25152.15|25207.26|25169.26|25207.82|25169.82|25190.15|25152.15|10
1621073290000|2021-05-15 10:08:10|25208.03|25170.03|25206.68|25168.68|25208.86|25170.86|25205.67|25167.67|10
1621073300000|2021-05-15 10:08:20|25208.47|25170.47|25202.71|25164.71|25208.47|25170.47|25202.71|25164.71|10
1621073310000|2021-05-15 10:08:30|25206.3|25168.3|25205.13|25167.13|25206.85|25168.85|25204.21|25166.21|10
1621073320000|2021-05-15 10:08:40|25204.91|25166.91|25207.87|25169.87|25207.87|25169.87|25204.76|25166.76|10
1621073330000|2021-05-15 10:08:50|25208.66|25170.66|25220.05|25182.05|25220.05|25182.05|25208.66|25170.66|10
1621073340000|2021-05-15 10:09:00|25222.59|25184.59|25210.36|25172.36|25224.25|25186.25|25210.36|25172.36|10
1621073350000|2021-05-15 10:09:10|25210.3|25172.3|25202.79|25164.79|25210.3|25172.3|25202.79|25164.79|10
1621073360000|2021-05-15 10:09:20|25201.26|25163.26|25189.87|25151.87|25201.26|25163.26|25189.87|25151.87|10
1621073370000|2021-05-15 10:09:30|25190|25152|25189.01|25151.01|25192.32|25154.32|25189.01|25151.01|10
1621073380000|2021-05-15 10:09:40|25188.56|25150.56|25175.57|25137.57|25188.56|25150.56|25175.57|25137.57|10
1621073390000|2021-05-15 10:09:50|25173.26|25135.26|25158.39|25120.39|25173.26|25135.26|25158.07|25120.07|10
1621073400000|2021-05-15 10:10:00|25150.03|25112.03|25124.5|25086.5|25150.03|25112.03|25124.28|25086.28|10
1621073410000|2021-05-15 10:10:10|25120.26|25082.26|25128.12|25090.12|25129.15|25091.15|25120.26|25082.26|10
1621073420000|2021-05-15 10:10:20|25130.58|25092.58|25127.21|25089.21|25137.66|25099.66|25127.21|25089.21|10
1621073430000|2021-05-15 10:10:30|25121.98|25083.98|25098.73|25060.73|25121.98|25083.98|25098.73|25060.73|10
1621073440000|2021-05-15 10:10:40|25097.32|25059.32|25089.75|25051.75|25098.08|25060.08|25089.28|25051.28|10
1621073450000|2021-05-15 10:10:50|25087.31|25049.31|25071.71|25033.71|25087.31|25049.31|25071.71|25033.71|10
1621073460000|2021-05-15 10:11:00|25070.48|25032.48|25058|25020|25070.48|25032.48|25055.31|25017.31|10
1621073470000|2021-05-15 10:11:10|25059.61|25021.61|25079.07|25041.07|25079.07|25041.07|25059.61|25021.61|10
1621073480000|2021-05-15 10:11:20|25080.41|25042.41|25081.14|25043.14|25086.8|25048.8|25080.27|25042.27|10
1621073490000|2021-05-15 10:11:30|25079.55|25041.55|25074.64|25036.64|25081.1|25043.1|25074.64|25036.64|10
1621073500000|2021-05-15 10:11:40|25076.33|25038.33|25069.15|25031.15|25077.28|25039.28|25069.15|25031.15|10
1621073510000|2021-05-15 10:11:50|25066.33|25028.33|25050.39|25012.39|25066.33|25028.33|25050.39|25012.39|9
1621073520000|2021-05-15 10:12:00|25048.9|25010.9|25038.52|25000.52|25048.9|25010.9|25036.86|24998.86|10
1621073530000|2021-05-15 10:12:10|25039.25|25001.25|25054.38|25016.38|25054.38|25016.38|25039.25|25001.25|10
1621073540000|2021-05-15 10:12:20|25064.2|25026.2|25091.14|25053.14|25091.24|25053.24|25064.2|25026.2|10
1621073550000|2021-05-15 10:12:30|25091.1|25053.1|25093.29|25055.29|25095.99|25057.99|25090.96|25052.96|10
1621073560000|2021-05-15 10:12:40|25093.89|25055.89|25095.18|25057.18|25095.21|25057.21|25093.89|25055.89|10
1621073570000|2021-05-15 10:12:50|25094.63|25056.63|25085.08|25047.08|25094.63|25056.63|25084.51|25046.51|10
1621073580000|2021-05-15 10:13:00|25083.16|25045.16|25090.97|25052.97|25090.97|25052.97|25082.53|25044.53|9
1621073590000|2021-05-15 10:13:10|25093.1|25055.1|25101.57|25063.57|25101.57|25063.57|25092.32|25054.32|10
1621073600000|2021-05-15 10:13:20|25101.63|25063.63|25110.08|25072.08|25110.08|25072.08|25100.66|25062.66|10
1621073610000|2021-05-15 10:13:30|25111.34|25073.34|25110.4|25072.4|25114.01|25076.01|25110.4|25072.4|10
1621073620000|2021-05-15 10:13:40|25109.07|25071.07|25096.17|25058.17|25109.64|25071.64|25096.17|25058.17|10
1621073630000|2021-05-15 10:13:50|25094.23|25056.23|25094.21|25056.21|25096.21|25058.21|25093.11|25055.11|10
1621073640000|2021-05-15 10:14:00|25094.05|25056.05|25077.36|25039.36|25094.7|25056.7|25077.36|25039.36|10
1621073650000|2021-05-15 10:14:10|25073.84|25035.84|25054.84|25016.84|25073.84|25035.84|25054.84|25016.84|10
1621073660000|2021-05-15 10:14:20|25051.65|25013.65|25050.46|25012.46|25052.85|25014.85|25050.31|25012.31|10
1621073670000|2021-05-15 10:14:30|25050.05|25012.05|25037.49|24999.49|25050.05|25012.05|25037.49|24999.49|10
1621073680000|2021-05-15 10:14:40|25037.01|24999.01|25026.48|24988.48|25037.01|24999.01|25026.48|24988.48|10
1621073690000|2021-05-15 10:14:50|25024.25|24986.25|25014.39|24976.39|25024.25|24986.25|25014.39|24976.39|10
1621073700000|2021-05-15 10:15:00|25015.12|24977.12|25022.38|24984.38|25022.38|24984.38|25014.46|24976.46|10
1621073710000|2021-05-15 10:15:10|25021.95|24983.95|25024.42|24986.42|25024.9|24986.9|25021.79|24983.79|10
1621073720000|2021-05-15 10:15:20|25027.45|24989.45|25034.71|24996.71|25034.71|24996.71|25026.74|24988.74|10
1621073730000|2021-05-15 10:15:30|25034.08|24996.08|25040.01|25002.01|25041.71|25003.71|25033.49|24995.49|10
1621073740000|2021-05-15 10:15:40|25040.44|25002.44|25032.18|24994.18|25040.44|25002.44|25031.43|24993.43|10
1621073750000|2021-05-15 10:15:50|25028.93|24990.93|25025.72|24987.72|25028.93|24990.93|25025.7|24987.7|10
1621073760000|2021-05-15 10:16:00|25024.78|24986.78|25021.2|24983.2|25024.81|24986.81|25021.2|24983.2|10
1621073770000|2021-05-15 10:16:10|25021.18|24983.18|25016.05|24978.05|25021.69|24983.69|25014.99|24976.99|10
1621073780000|2021-05-15 10:16:20|25014.9|24976.9|25012.22|24974.22|25017.48|24979.48|25012.22|24974.22|10
1621073790000|2021-05-15 10:16:30|25010.9|24972.9|24998.99|24960.99|25010.9|24972.9|24998.99|24960.99|10
1621073800000|2021-05-15 10:16:40|24997.66|24959.66|24981.78|24943.78|24997.66|24959.66|24981.78|24943.78|10
1621073810000|2021-05-15 10:16:50|24979.88|24941.88|24966.6|24928.6|24979.88|24941.88|24966.6|24928.6|10
1621073820000|2021-05-15 10:17:00|24968.07|24930.07|24975|24937|24975|24937|24968.07|24930.07|10
1621073830000|2021-05-15 10:17:10|24977.04|24939.04|24970.7|24932.7|24978.94|24940.94|24970.7|24932.7|10
1621073840000|2021-05-15 10:17:20|24968.43|24930.43|24960.01|24922.01|24968.43|24930.43|24960.01|24922.01|10
1621073850000|2021-05-15 10:17:30|24959.39|24921.39|24964.25|24926.25|24964.25|24926.25|24958.87|24920.87|10
1621073860000|2021-05-15 10:17:40|24965.32|24927.32|24959.74|24921.74|24965.32|24927.32|24959.51|24921.51|10
1621073870000|2021-05-15 10:17:50|24959.5|24921.5|24948.81|24910.81|24959.5|24921.5|24948.81|24910.81|10
1621073880000|2021-05-15 10:18:00|24945.79|24907.79|24948.48|24910.48|24948.48|24910.48|24936.19|24898.19|10
1621073890000|2021-05-15 10:18:10|24952.47|24914.47|24967.3|24929.3|24967.3|24929.3|24952.47|24914.47|10
1621073900000|2021-05-15 10:18:20|24970.21|24932.21|24979.85|24941.85|24979.85|24941.85|24970.21|24932.21|10
1621073910000|2021-05-15 10:18:30|24980.79|24942.79|24988.16|24950.16|24990.93|24952.93|24980.79|24942.79|10
1621073920000|2021-05-15 10:18:40|24991.58|24953.58|24982.41|24944.41|24992|24954|24982.41|24944.41|10
1621073930000|2021-05-15 10:18:50|24979.87|24941.87|24964.51|24926.51|24979.87|24941.87|24964.51|24926.51|10
1621073940000|2021-05-15 10:19:00|24964.69|24926.69|24963.07|24925.07|24966.88|24928.88|24963.07|24925.07|10
1621073950000|2021-05-15 10:19:10|24959.66|24921.66|24946.31|24908.31|24959.66|24921.66|24946.19|24908.19|10
1621073960000|2021-05-15 10:19:20|24946.08|24908.08|24949.88|24911.88|24949.88|24911.88|24944.89|24906.89|10
1621073970000|2021-05-15 10:19:30|24949.93|24911.93|24950|24912|24952.06|24914.06|24947.02|24909.02|10
1621073980000|2021-05-15 10:19:40|24948.62|24910.62|24946.19|24908.19|24948.62|24910.62|24943.9|24905.9|10
1621073990000|2021-05-15 10:19:50|24948.35|24910.35|24954.03|24916.03|24954.03|24916.03|24948.35|24910.35|9
1621074000000|2021-05-15 10:20:00|24954.82|24916.82|24963.98|24925.98|24963.98|24925.98|24954.82|24916.82|10
1621074010000|2021-05-15 10:20:10|24969.24|24931.24|24983.94|24945.94|24983.94|24945.94|24969.24|24931.24|10
1621074020000|2021-05-15 10:20:20|24985.64|24947.64|24998.18|24960.18|24998.46|24960.46|24985.64|24947.64|10
1621074030000|2021-05-15 10:20:30|24999.64|24961.64|25004.78|24966.78|25004.78|24966.78|24999.64|24961.64|10
1621074040000|2021-05-15 10:20:40|25011.63|24973.63|25015.18|24977.18|25016.93|24978.93|25011.63|24973.63|9
1621074050000|2021-05-15 10:20:50|25017.58|24979.58|25029.93|24991.93|25029.93|24991.93|25017.58|24979.58|10
1621074060000|2021-05-15 10:21:00|25031.62|24993.62|25026.54|24988.54|25033.44|24995.44|25026.54|24988.54|10
1621074070000|2021-05-15 10:21:10|25026.39|24988.39|25013.49|24975.49|25026.39|24988.39|25013.49|24975.49|10
1621074080000|2021-05-15 10:21:20|25009.75|24971.75|25014.01|24976.01|25014.01|24976.01|25006.68|24968.68|10
1621074090000|2021-05-15 10:21:30|25014.32|24976.32|25013.87|24975.87|25014.52|24976.52|25012.98|24974.98|10
1621074100000|2021-05-15 10:21:40|25015.26|24977.26|25015.52|24977.52|25017.74|24979.74|25015.26|24977.26|10
1621074110000|2021-05-15 10:21:50|25015.77|24977.77|25023.8|24985.8|25023.8|24985.8|25015.77|24977.77|10
1621074120000|2021-05-15 10:22:00|25019.96|24981.96|25010.89|24972.89|25019.96|24981.96|25010.89|24972.89|10
1621074130000|2021-05-15 10:22:10|25010.47|24972.47|25002.19|24964.19|25010.47|24972.47|25002.19|24964.19|10
1621074140000|2021-05-15 10:22:20|25002.65|24964.65|25006.44|24968.44|25008.37|24970.37|25002.65|24964.65|10
1621074150000|2021-05-15 10:22:30|25011.04|24973.04|25014.04|24976.04|25016.71|24978.71|25011.04|24973.04|10
1621074160000|2021-05-15 10:22:40|25014.32|24976.32|25013.74|24975.74|25015.85|24977.85|25011.57|24973.57|10
1621074170000|2021-05-15 10:22:50|25015.79|24977.79|25008.42|24970.42|25015.8|24977.8|25008.42|24970.42|10
1621074180000|2021-05-15 10:23:00|25004.97|24966.97|25003.53|24965.53|25006.66|24968.66|25002.03|24964.03|10
1621074190000|2021-05-15 10:23:10|25002.25|24964.25|25002.83|24964.83|25003.53|24965.53|24999.55|24961.55|10
1621074200000|2021-05-15 10:23:20|25004.53|24966.53|25004.59|24966.59|25006.36|24968.36|25002.59|24964.59|10
1621074210000|2021-05-15 10:23:30|24999.6|24961.6|24998.83|24960.83|25001.19|24963.19|24998.29|24960.29|10
1621074220000|2021-05-15 10:23:40|24997.59|24959.59|24994.44|24956.44|24997.59|24959.59|24994.44|24956.44|10
1621074230000|2021-05-15 10:23:50|24993.44|24955.44|24976.99|24938.99|24993.44|24955.44|24976.99|24938.99|10
1621074240000|2021-05-15 10:24:00|24971.49|24933.49|24961.63|24923.63|24971.49|24933.49|24960.97|24922.97|10
1621074250000|2021-05-15 10:24:10|24962|24924|24962.53|24924.53|24962.66|24924.66|24960.26|24922.26|10
1621074260000|2021-05-15 10:24:20|24965.05|24927.05|24967.64|24929.64|24969.86|24931.86|24965.05|24927.05|10
1621074270000|2021-05-15 10:24:30|24962.79|24924.79|24952.43|24914.43|24962.79|24924.79|24952.43|24914.43|10
1621074280000|2021-05-15 10:24:40|24950.41|24912.41|24937.78|24899.78|24950.41|24912.41|24937.78|24899.78|10
1621074290000|2021-05-15 10:24:50|24936.38|24898.38|24951.86|24913.86|24951.86|24913.86|24936.38|24898.38|10
1621074300000|2021-05-15 10:25:00|24952.1|24914.1|24956.76|24918.76|24957.56|24919.56|24951.76|24913.76|10
1621074310000|2021-05-15 10:25:10|24955.13|24917.13|24951.02|24913.02|24955.13|24917.13|24951.02|24913.02|10
1621074320000|2021-05-15 10:25:20|24951.57|24913.57|24944.91|24906.91|24951.57|24913.57|24944.91|24906.91|10
1621074330000|2021-05-15 10:25:30|24943.46|24905.46|24941.47|24903.47|24943.46|24905.46|24940.35|24902.35|10
1621074340000|2021-05-15 10:25:40|24938.78|24900.78|24946.38|24908.38|24948|24910|24938.78|24900.78|10
1621074350000|2021-05-15 10:25:50|24948.77|24910.77|24945.51|24907.51|24950.9|24912.9|24945.51|24907.51|10
1621074360000|2021-05-15 10:26:00|24944.75|24906.75|24925.03|24887.03|24944.75|24906.75|24925.03|24887.03|10
1621074370000|2021-05-15 10:26:10|24923.64|24885.64|24913.85|24875.85|24923.64|24885.64|24913.42|24875.42|10
1621074380000|2021-05-15 10:26:20|24913.56|24875.56|24917.62|24879.62|24917.62|24879.62|24912.65|24874.65|10
1621074390000|2021-05-15 10:26:30|24916.14|24878.14|24910.57|24872.57|24916.14|24878.14|24910.57|24872.57|10
1621074400000|2021-05-15 10:26:40|24908.49|24870.49|24886.8|24848.8|24908.49|24870.49|24886.8|24848.8|10
1621074410000|2021-05-15 10:26:50|24883.83|24845.83|24876.96|24838.96|24883.83|24845.83|24876.96|24838.96|10
1621074420000|2021-05-15 10:27:00|24875.6|24837.6|24871.91|24833.91|24875.6|24837.6|24868.03|24830.03|10
1621074430000|2021-05-15 10:27:10|24873.25|24835.25|24850.49|24812.49|24874.98|24836.98|24850.49|24812.49|10
1621074440000|2021-05-15 10:27:20|24851.09|24813.09|24843.16|24805.16|24851.09|24813.09|24843.16|24805.16|10
1621074450000|2021-05-15 10:27:30|24842.96|24804.96|24815.74|24777.74|24842.96|24804.96|24814.19|24776.19|10
1621074460000|2021-05-15 10:27:40|24818.3|24780.3|24807.37|24769.37|24821.07|24783.07|24807.37|24769.37|10
1621074470000|2021-05-15 10:27:50|24804.82|24766.82|24790.88|24752.88|24804.82|24766.82|24790.88|24752.88|10
1621074480000|2021-05-15 10:28:00|24788.59|24750.59|24788.41|24750.41|24788.99|24750.99|24782.74|24744.74|10
1621074490000|2021-05-15 10:28:10|24791.94|24753.94|24804.68|24766.68|24810.26|24772.26|24791.94|24753.94|10
1621074500000|2021-05-15 10:28:20|24803.42|24765.42|24802.04|24764.04|24803.42|24765.42|24800.33|24762.33|10
1621074510000|2021-05-15 10:28:30|24800.44|24762.44|24792.12|24754.12|24800.44|24762.44|24792.12|24754.12|10
1621074520000|2021-05-15 10:28:40|24792.49|24754.49|24789.71|24751.71|24794.15|24756.15|24789.71|24751.71|10
1621074530000|2021-05-15 10:28:50|24787.79|24749.79|24771.33|24733.33|24787.79|24749.79|24771.33|24733.33|10
1621074540000|2021-05-15 10:29:00|24770.71|24732.71|24773.73|24735.73|24778.04|24740.04|24770.71|24732.71|9
1621074550000|2021-05-15 10:29:10|24774.51|24736.51|24768.29|24730.29|24774.51|24736.51|24768.29|24730.29|10
1621074560000|2021-05-15 10:29:20|24768.97|24730.97|24756.31|24718.31|24768.97|24730.97|24756.31|24718.31|10
1621074570000|2021-05-15 10:29:30|24757.24|24719.24|24762.54|24724.54|24763.65|24725.65|24757.24|24719.24|10
1621074580000|2021-05-15 10:29:40|24761.03|24723.03|24758.98|24720.98|24761.6|24723.6|24757.27|24719.27|10
1621074590000|2021-05-15 10:29:50|24758.95|24720.95|24772.12|24734.12|24772.12|24734.12|24758.95|24720.95|10
1621074600000|2021-05-15 10:30:00|24773.8|24735.8|24784.92|24746.92|24788.38|24750.38|24773.8|24735.8|10
1621074610000|2021-05-15 10:30:10|24784.7|24746.7|24782.52|24744.52|24785.25|24747.25|24780.79|24742.79|10
1621074620000|2021-05-15 10:30:20|24780.62|24742.62|24769.35|24731.35|24780.62|24742.62|24769.35|24731.35|10
1621074630000|2021-05-15 10:30:30|24768.04|24730.04|24739|24701|24768.04|24730.04|24739|24701|10
1621074640000|2021-05-15 10:30:40|24737.87|24699.87|24723.1|24685.1|24737.87|24699.87|24719.62|24681.62|10
1621074650000|2021-05-15 10:30:50|24717.69|24679.69|24703.58|24665.58|24717.69|24679.69|24703.14|24665.14|10
1621074660000|2021-05-15 10:31:00|24705.02|24667.02|24721.19|24683.19|24721.19|24683.19|24705.02|24667.02|10
1621074670000|2021-05-15 10:31:10|24723.47|24685.47|24755.63|24717.63|24755.63|24717.63|24723.47|24685.47|10
1621074680000|2021-05-15 10:31:20|24757.69|24719.69|24766.18|24728.18|24766.18|24728.18|24757.47|24719.47|10
1621074690000|2021-05-15 10:31:30|24768|24730|24826.85|24788.85|24826.85|24788.85|24768|24730|10
1621074700000|2021-05-15 10:31:40|24832.12|24794.12|24859.67|24821.67|24859.67|24821.67|24832.12|24794.12|10
1621074710000|2021-05-15 10:31:50|24862.91|24824.91|24872.85|24834.85|24873.62|24835.62|24862.91|24824.91|10
1621074720000|2021-05-15 10:32:00|24881.01|24843.01|24895.12|24857.12|24895.83|24857.83|24881.01|24843.01|10
1621074730000|2021-05-15 10:32:10|24896.77|24858.77|24911.87|24873.87|24911.87|24873.87|24896.41|24858.41|10
1621074740000|2021-05-15 10:32:20|24912.47|24874.47|24923.9|24885.9|24923.9|24885.9|24911.89|24873.89|10
1621074750000|2021-05-15 10:32:30|24922.88|24884.88|24908.42|24870.42|24922.88|24884.88|24908.42|24870.42|10
1621074760000|2021-05-15 10:32:40|24911.25|24873.25|24911.71|24873.71|24918.31|24880.31|24911.25|24873.25|10
1621074770000|2021-05-15 10:32:50|24910.47|24872.47|24905.22|24867.22|24910.72|24872.72|24905.1|24867.1|10
1621074780000|2021-05-15 10:33:00|24904.45|24866.45|24883.91|24845.91|24904.45|24866.45|24883.52|24845.52|10
1621074790000|2021-05-15 10:33:10|24885.2|24847.2|24872.54|24834.54|24885.2|24847.2|24869.66|24831.66|10
1621074800000|2021-05-15 10:33:20|24872.78|24834.78|24877.9|24839.9|24878.77|24840.77|24872.78|24834.78|10
1621074810000|2021-05-15 10:33:30|24876.8|24838.8|24874.8|24836.8|24878.56|24840.56|24874.63|24836.63|10
1621074820000|2021-05-15 10:33:40|24876.26|24838.26|24886.07|24848.07|24886.07|24848.07|24876.26|24838.26|10
1621074830000|2021-05-15 10:33:50|24889.25|24851.25|24914.71|24876.71|24914.71|24876.71|24889.25|24851.25|10
1621074840000|2021-05-15 10:34:00|24914.31|24876.31|24933.07|24895.07|24933.07|24895.07|24914.31|24876.31|10
1621074850000|2021-05-15 10:34:10|24940|24902|24962.06|24924.06|24962.06|24924.06|24940|24902|10
1621074860000|2021-05-15 10:34:20|24964.72|24926.72|24980.7|24942.7|24980.7|24942.7|24964.72|24926.72|10
1621074870000|2021-05-15 10:34:30|24980.13|24942.13|24965.67|24927.67|24981.93|24943.93|24964.64|24926.64|10
1621074880000|2021-05-15 10:34:40|24963.78|24925.78|24957.49|24919.49|24963.78|24925.78|24953.87|24915.87|10
1621074890000|2021-05-15 10:34:50|24958.62|24920.62|24956.92|24918.92|24963.26|24925.26|24956.03|24918.03|10
1621074900000|2021-05-15 10:35:00|24957.7|24919.7|24982.81|24944.81|24982.81|24944.81|24957.7|24919.7|10
1621074910000|2021-05-15 10:35:10|24985.94|24947.94|25003.7|24965.7|25003.7|24965.7|24985.94|24947.94|10
1621074920000|2021-05-15 10:35:20|25006.72|24968.72|25016.56|24978.56|25017.42|24979.42|25006.72|24968.72|10
1621074930000|2021-05-15 10:35:30|25015.45|24977.45|25010.89|24972.89|25015.45|24977.45|25010.06|24972.06|10
1621074940000|2021-05-15 10:35:40|25010.58|24972.58|25018.38|24980.38|25018.38|24980.38|25010.58|24972.58|10
1621074950000|2021-05-15 10:35:50|25018.75|24980.75|25021.11|24983.11|25021.11|24983.11|25018.26|24980.26|10
1621074960000|2021-05-15 10:36:00|25022.28|24984.28|25021.78|24983.78|25023.63|24985.63|25020.31|24982.31|10
1621074970000|2021-05-15 10:36:10|25021.13|24983.13|25018.85|24980.85|25021.13|24983.13|25018.4|24980.4|10
1621074980000|2021-05-15 10:36:20|25018.56|24980.56|25029.05|24991.05|25029.5|24991.5|25018.56|24980.56|10
1621074990000|2021-05-15 10:36:30|25027.93|24989.93|25047.71|25009.71|25047.71|25009.71|25027.93|24989.93|10
1621075000000|2021-05-15 10:36:40|25046.98|25008.98|25054.07|25016.07|25054.07|25016.07|25046.98|25008.98|10
1621075010000|2021-05-15 10:36:50|25054.36|25016.36|25060.7|25022.7|25061.39|25023.39|25054.36|25016.36|10
1621075020000|2021-05-15 10:37:00|25060.99|25022.99|25050.38|25012.38|25060.99|25022.99|25050.38|25012.38|10
1621075030000|2021-05-15 10:37:10|25048.54|25010.54|25029.18|24991.18|25048.54|25010.54|25029.18|24991.18|10
1621075040000|2021-05-15 10:37:20|25028.96|24990.96|25010.45|24972.45|25028.99|24990.99|25010.45|24972.45|10
1621075050000|2021-05-15 10:37:30|25009.73|24971.73|24985.87|24947.87|25009.73|24971.73|24985.87|24947.87|10
1621075060000|2021-05-15 10:37:40|24984.36|24946.36|24974.03|24936.03|24984.36|24946.36|24974.03|24936.03|10
1621075070000|2021-05-15 10:37:50|24971.97|24933.97|24959.86|24921.86|24971.97|24933.97|24957.95|24919.95|10
1621075080000|2021-05-15 10:38:00|24958.16|24920.16|24944.41|24906.41|24958.16|24920.16|24944.41|24906.41|10
1621075090000|2021-05-15 10:38:10|24943.33|24905.33|24910.45|24872.45|24943.33|24905.33|24910.45|24872.45|10
1621075100000|2021-05-15 10:38:20|24909.43|24871.43|24898.9|24860.9|24909.43|24871.43|24898.9|24860.9|10
1621075110000|2021-05-15 10:38:30|24896.82|24858.82|24890.5|24852.5|24896.82|24858.82|24890.23|24852.23|10
1621075120000|2021-05-15 10:38:40|24890.03|24852.03|24892.09|24854.09|24897.49|24859.49|24890.03|24852.03|10
1621075130000|2021-05-15 10:38:50|24891.87|24853.87|24884.91|24846.91|24891.87|24853.87|24884.91|24846.91|10
1621075140000|2021-05-15 10:39:00|24884.08|24846.08|24876.81|24838.81|24884.08|24846.08|24875.01|24837.01|10
1621075150000|2021-05-15 10:39:10|24878.18|24840.18|24902.71|24864.71|24902.71|24864.71|24878.18|24840.18|10
1621075160000|2021-05-15 10:39:20|24905.28|24867.28|24910.58|24872.58|24913.21|24875.21|24905.28|24867.28|10
1621075170000|2021-05-15 10:39:30|24909.78|24871.78|24950.28|24912.28|24950.28|24912.28|24909.78|24871.78|10
1621075180000|2021-05-15 10:39:40|24951.07|24913.07|24944.48|24906.48|24954.17|24916.17|24944.48|24906.48|10
1621075190000|2021-05-15 10:39:50|24943.23|24905.23|24943.39|24905.39|24945.62|24907.62|24940.62|24902.62|10
1621075200000|2021-05-15 10:40:00|24945.29|24907.29|24957.14|24919.14|24957.14|24919.14|24945.29|24907.29|10
1621075210000|2021-05-15 10:40:10|24957.45|24919.45|24936.32|24898.32|24957.45|24919.45|24936.32|24898.32|10
1621075220000|2021-05-15 10:40:20|24937.31|24899.31|24931.53|24893.53|24937.31|24899.31|24931.53|24893.53|10
1621075230000|2021-05-15 10:40:30|24930.38|24892.38|24911.48|24873.48|24930.38|24892.38|24911.48|24873.48|9
1621075240000|2021-05-15 10:40:40|24911|24873|24900.63|24862.63|24911|24873|24899.58|24861.58|10
1621075250000|2021-05-15 10:40:50|24899.32|24861.32|24905.19|24867.19|24905.76|24867.76|24899.32|24861.32|10
1621075260000|2021-05-15 10:41:00|24905.96|24867.96|24906.94|24868.94|24907.24|24869.24|24902.36|24864.36|10
1621075270000|2021-05-15 10:41:10|24905.91|24867.91|24909.55|24871.55|24910.25|24872.25|24905.91|24867.91|10
1621075280000|2021-05-15 10:41:20|24908.71|24870.71|24917.92|24879.92|24918.03|24880.03|24908.71|24870.71|10
1621075290000|2021-05-15 10:41:30|24917.84|24879.84|24908.57|24870.57|24919.57|24881.57|24908.57|24870.57|10
1621075300000|2021-05-15 10:41:40|24908.43|24870.43|24882.59|24844.59|24908.43|24870.43|24882.27|24844.27|10
1621075310000|2021-05-15 10:41:50|24881.76|24843.76|24869.96|24831.96|24881.76|24843.76|24869.96|24831.96|10
1621075320000|2021-05-15 10:42:00|24869.42|24831.42|24861.57|24823.57|24869.42|24831.42|24859.21|24821.21|10
1621075330000|2021-05-15 10:42:10|24860.09|24822.09|24863.52|24825.52|24864.67|24826.67|24860.09|24822.09|10
1621075340000|2021-05-15 10:42:20|24866.6|24828.6|24866.82|24828.82|24869.19|24831.19|24866.11|24828.11|10
1621075350000|2021-05-15 10:42:30|24866.84|24828.84|24861.92|24823.92|24866.84|24828.84|24861.49|24823.49|10
1621075360000|2021-05-15 10:42:40|24863|24825|24880.61|24842.61|24880.61|24842.61|24863|24825|10
1621075370000|2021-05-15 10:42:50|24880.85|24842.85|24880.19|24842.19|24881.44|24843.44|24880.15|24842.15|10
1621075380000|2021-05-15 10:43:00|24877.47|24839.47|24870.02|24832.02|24878.58|24840.58|24870.02|24832.02|10
1621075390000|2021-05-15 10:43:10|24868.27|24830.27|24860.98|24822.98|24868.27|24830.27|24860.98|24822.98|10
1621075400000|2021-05-15 10:43:20|24860.94|24822.94|24876.27|24838.27|24876.27|24838.27|24860.94|24822.94|10
1621075410000|2021-05-15 10:43:30|24875.82|24837.82|24907.53|24869.53|24907.53|24869.53|24875.82|24837.82|10
1621075420000|2021-05-15 10:43:40|24909.25|24871.25|24924.29|24886.29|24924.29|24886.29|24909.25|24871.25|10
1621075430000|2021-05-15 10:43:50|24924.44|24886.44|24931.34|24893.34|24932.06|24894.06|24924.44|24886.44|10
1621075440000|2021-05-15 10:44:00|24930.62|24892.62|24935.77|24897.77|24935.77|24897.77|24929.99|24891.99|10
1621075450000|2021-05-15 10:44:10|24936.83|24898.83|24948.89|24910.89|24949.71|24911.71|24936.83|24898.83|10
1621075460000|2021-05-15 10:44:20|24949.02|24911.02|24950.09|24912.09|24950.79|24912.79|24949.02|24911.02|10
1621075470000|2021-05-15 10:44:30|24948.86|24910.86|24948.67|24910.67|24950.1|24912.1|24947.85|24909.85|9
1621075480000|2021-05-15 10:44:40|24947.66|24909.66|24951.25|24913.25|24951.25|24913.25|24946.35|24908.35|10
1621075490000|2021-05-15 10:44:50|24952.46|24914.46|24952.64|24914.64|24954.89|24916.89|24952.46|24914.46|10
1621075500000|2021-05-15 10:45:00|24951.96|24913.96|24953.89|24915.89|24953.89|24915.89|24947.75|24909.75|10
1621075510000|2021-05-15 10:45:10|24954.93|24916.93|24964.33|24926.33|24964.33|24926.33|24954.93|24916.93|10
1621075520000|2021-05-15 10:45:20|24966.18|24928.18|24989.58|24951.58|24989.7|24951.7|24966.18|24928.18|10
1621075530000|2021-05-15 10:45:30|24988.95|24950.95|25005.51|24967.51|25005.51|24967.51|24988.95|24950.95|10
1621075540000|2021-05-15 10:45:40|25005.62|24967.62|25007|24969|25007.02|24969.02|25004.55|24966.55|10
1621075550000|2021-05-15 10:45:50|25008.17|24970.17|25013.42|24975.42|25013.42|24975.42|25006.26|24968.26|10
1621075560000|2021-05-15 10:46:00|25013.32|24975.32|25024.51|24986.51|25024.51|24986.51|25013.32|24975.32|10
1621075570000|2021-05-15 10:46:10|25023.81|24985.81|25026.19|24988.19|25026.19|24988.19|25022.76|24984.76|9
1621075580000|2021-05-15 10:46:20|25024.98|24986.98|25030.54|24992.54|25030.86|24992.86|25024.04|24986.04|10
1621075590000|2021-05-15 10:46:30|25031.1|24993.1|25042.47|25004.47|25042.47|25004.47|25031.1|24993.1|10
1621075600000|2021-05-15 10:46:40|25047.18|25009.18|25056.24|25018.24|25056.24|25018.24|25047.18|25009.18|10
1621075610000|2021-05-15 10:46:50|25056.27|25018.27|25051.72|25013.72|25059.07|25021.07|25051.72|25013.72|10
1621075620000|2021-05-15 10:47:00|25050.64|25012.64|25038.85|25000.85|25050.64|25012.64|25038.85|25000.85|10
1621075630000|2021-05-15 10:47:10|25039.36|25001.36|25031.71|24993.71|25039.94|25001.94|25031.71|24993.71|10
1621075640000|2021-05-15 10:47:20|25029.93|24991.93|25024.95|24986.95|25029.93|24991.93|25024.95|24986.95|10
1621075650000|2021-05-15 10:47:30|25024.1|24986.1|25029.02|24991.02|25030.14|24992.14|25024.1|24986.1|10
1621075660000|2021-05-15 10:47:40|25028.71|24990.71|25033.81|24995.81|25035.12|24997.12|25028.71|24990.71|10
1621075670000|2021-05-15 10:47:50|25033.49|24995.49|25031.01|24993.01|25033.77|24995.77|25030.86|24992.86|10
1621075680000|2021-05-15 10:48:00|25030.05|24992.05|25033.32|24995.32|25035.93|24997.93|25030.05|24992.05|10
1621075690000|2021-05-15 10:48:10|25032.38|24994.38|25031.06|24993.06|25032.38|24994.38|25029.84|24991.84|9
1621075700000|2021-05-15 10:48:20|25030.98|24992.98|25014.88|24976.88|25031.19|24993.19|25014.88|24976.88|10
1621075710000|2021-05-15 10:48:30|25012.26|24974.26|25001.9|24963.9|25012.26|24974.26|25001.9|24963.9|10
1621075720000|2021-05-15 10:48:40|24999.88|24961.88|24997.83|24959.83|24999.88|24961.88|24995.67|24957.67|10
1621075730000|2021-05-15 10:48:50|24996.85|24958.85|24982.53|24944.53|24996.85|24958.85|24982.53|24944.53|10
1621075740000|2021-05-15 10:49:00|24978.53|24940.53|24980.08|24942.08|24980.89|24942.89|24977.52|24939.52|10
1621075750000|2021-05-15 10:49:10|24981.03|24943.03|24979.64|24941.64|24984.14|24946.14|24979.64|24941.64|10
1621075760000|2021-05-15 10:49:20|24980.25|24942.25|24971.19|24933.19|24980.25|24942.25|24971.19|24933.19|10
1621075770000|2021-05-15 10:49:30|24969.57|24931.57|24949.39|24911.39|24969.57|24931.57|24949.39|24911.39|10
1621075780000|2021-05-15 10:49:40|24950.55|24912.55|24940.42|24902.42|24950.55|24912.55|24940.42|24902.42|10
1621075790000|2021-05-15 10:49:50|24941.63|24903.63|24944.43|24906.43|24946.09|24908.09|24941.63|24903.63|10
1621075800000|2021-05-15 10:50:00|24945.14|24907.14|24942.43|24904.43|24945.14|24907.14|24941.94|24903.94|10
1621075810000|2021-05-15 10:50:10|24941.68|24903.68|24925.25|24887.25|24941.68|24903.68|24925.25|24887.25|10
1621075820000|2021-05-15 10:50:20|24924.51|24886.51|24903.75|24865.75|24924.51|24886.51|24902.17|24864.17|10
1621075830000|2021-05-15 10:50:30|24904.54|24866.54|24884.04|24846.04|24904.54|24866.54|24884.04|24846.04|10
1621075840000|2021-05-15 10:50:40|24882.07|24844.07|24878.43|24840.43|24882.26|24844.26|24877.06|24839.06|10
1621075850000|2021-05-15 10:50:50|24878.62|24840.62|24877.47|24839.47|24880.68|24842.68|24877.47|24839.47|10
1621075860000|2021-05-15 10:51:00|24877.28|24839.28|24879.82|24841.82|24879.82|24841.82|24877.04|24839.04|10
1621075870000|2021-05-15 10:51:10|24880.67|24842.67|24862.98|24824.98|24882.78|24844.78|24862.98|24824.98|10
1621075880000|2021-05-15 10:51:20|24861.44|24823.44|24848.42|24810.42|24861.44|24823.44|24848.42|24810.42|10
1621075890000|2021-05-15 10:51:30|24846.22|24808.22|24826.66|24788.66|24846.43|24808.43|24825.74|24787.74|10
1621075900000|2021-05-15 10:51:40|24823.95|24785.95|24828.24|24790.24|24828.48|24790.48|24823.95|24785.95|10
1621075910000|2021-05-15 10:51:50|24827.42|24789.42|24835.89|24797.89|24835.89|24797.89|24827.42|24789.42|10
1621075920000|2021-05-15 10:52:00|24836.59|24798.59|24852.32|24814.32|24852.32|24814.32|24836.46|24798.46|10
1621075930000|2021-05-15 10:52:10|24854.75|24816.75|24889.4|24851.4|24889.4|24851.4|24854.75|24816.75|10
1621075940000|2021-05-15 10:52:20|24892.5|24854.5|24931.96|24893.96|24931.96|24893.96|24892.5|24854.5|10
1621075950000|2021-05-15 10:52:30|24935.61|24897.61|24956.29|24918.29|24956.94|24918.94|24935.61|24897.61|10
1621075960000|2021-05-15 10:52:40|24955.51|24917.51|24940.91|24902.91|24955.51|24917.51|24940.91|24902.91|10
1621075970000|2021-05-15 10:52:50|24939.49|24901.49|24935.08|24897.08|24939.49|24901.49|24932.4|24894.4|10
1621075980000|2021-05-15 10:53:00|24935.23|24897.23|24945.62|24907.62|24945.62|24907.62|24935.23|24897.23|10
1621075990000|2021-05-15 10:53:10|24947.62|24909.62|24958.99|24920.99|24958.99|24920.99|24947.09|24909.09|10
1621076000000|2021-05-15 10:53:20|24959.52|24921.52|24978.09|24940.09|24978.09|24940.09|24959.52|24921.52|10
1621076010000|2021-05-15 10:53:30|24978.55|24940.55|24996.02|24958.02|24996.02|24958.02|24978.55|24940.55|10
1621076020000|2021-05-15 10:53:40|25002.31|24964.31|25005.63|24967.63|25005.88|24967.88|25001.88|24963.88|10
1621076030000|2021-05-15 10:53:50|25006.98|24968.98|25008.37|24970.37|25008.37|24970.37|25003.97|24965.97|10
1621076040000|2021-05-15 10:54:00|25008.35|24970.35|25018.03|24980.03|25018.03|24980.03|25008.35|24970.35|10
1621076050000|2021-05-15 10:54:10|25017.63|24979.63|25014.63|24976.63|25019.22|24981.22|25013.66|24975.66|10
1621076060000|2021-05-15 10:54:20|25014.83|24976.83|25026.88|24988.88|25026.91|24988.91|25014.83|24976.83|10
1621076070000|2021-05-15 10:54:30|25027.49|24989.49|25016.11|24978.11|25027.49|24989.49|25016.11|24978.11|10
1621076080000|2021-05-15 10:54:40|25015.21|24977.21|25021.14|24983.14|25021.14|24983.14|25015.21|24977.21|10
1621076090000|2021-05-15 10:54:50|25019.82|24981.82|25019.85|24981.85|25019.85|24981.85|25017.31|24979.31|10
1621076100000|2021-05-15 10:55:00|25020.61|24982.61|25026.68|24988.68|25026.68|24988.68|25019.58|24981.58|10
1621076110000|2021-05-15 10:55:10|25027.57|24989.57|25036.61|24998.61|25036.82|24998.82|25027.57|24989.57|10
1621076120000|2021-05-15 10:55:20|25035.18|24997.18|25020.46|24982.46|25035.18|24997.18|25020.46|24982.46|10
1621076130000|2021-05-15 10:55:30|25018.65|24980.65|24993.49|24955.49|25018.65|24980.65|24993.49|24955.49|10
1621076140000|2021-05-15 10:55:40|24992.88|24954.88|24986.83|24948.83|24992.88|24954.88|24986.76|24948.76|10
1621076150000|2021-05-15 10:55:50|24986.99|24948.99|24969.09|24931.09|24986.99|24948.99|24969.09|24931.09|10
1621076160000|2021-05-15 10:56:00|24968.47|24930.47|24971.37|24933.37|24971.37|24933.37|24966.54|24928.54|10
1621076170000|2021-05-15 10:56:10|24973.8|24935.8|24982.23|24944.23|24982.23|24944.23|24973.8|24935.8|10
1621076180000|2021-05-15 10:56:20|24983.65|24945.65|24991.34|24953.34|24991.34|24953.34|24983.65|24945.65|10
1621076190000|2021-05-15 10:56:30|24992.67|24954.67|24998.08|24960.08|24998.4|24960.4|24992.26|24954.26|10
1621076200000|2021-05-15 10:56:40|24998.86|24960.86|24998.53|24960.53|24998.86|24960.86|24996.14|24958.14|10
1621076210000|2021-05-15 10:56:50|24998.52|24960.52|25001.13|24963.13|25002.3|24964.3|24998.52|24960.52|10
1621076220000|2021-05-15 10:57:00|25001.84|24963.84|25024.02|24986.02|25024.02|24986.02|25001.84|24963.84|10
1621076230000|2021-05-15 10:57:10|25024.66|24986.66|25039.41|25001.41|25040.05|25002.05|25024.66|24986.66|10
1621076240000|2021-05-15 10:57:20|25041.08|25003.08|25037.15|24999.15|25043.8|25005.8|25037.15|24999.15|10
1621076250000|2021-05-15 10:57:30|25036.9|24998.9|25025.28|24987.28|25037.72|24999.72|25025.28|24987.28|10
1621076260000|2021-05-15 10:57:40|25025.66|24987.66|25027.33|24989.33|25027.33|24989.33|25024.6|24986.6|10
1621076270000|2021-05-15 10:57:50|25026.28|24988.28|25020.27|24982.27|25026.62|24988.62|25020.01|24982.01|10
1621076280000|2021-05-15 10:58:00|25020.81|24982.81|25026.19|24988.19|25028.46|24990.46|25019.2|24981.2|10
1621076290000|2021-05-15 10:58:10|25025.53|24987.53|25028.82|24990.82|25029.65|24991.65|25024.32|24986.32|10
1621076300000|2021-05-15 10:58:20|25029.56|24991.56|25035.44|24997.44|25036.46|24998.46|25029.56|24991.56|10
1621076310000|2021-05-15 10:58:30|25035.45|24997.45|25042.57|25004.57|25042.57|25004.57|25035.37|24997.37|10
1621076320000|2021-05-15 10:58:40|25042.69|25004.69|25046.59|25008.59|25046.59|25008.59|25042.69|25004.69|10
1621076330000|2021-05-15 10:58:50|25047.3|25009.3|25055.65|25017.65|25056.29|25018.29|25047.3|25009.3|10
1621076340000|2021-05-15 10:59:00|25055.91|25017.91|25064.72|25026.72|25064.72|25026.72|25055.33|25017.33|10
1621076350000|2021-05-15 10:59:10|25065.56|25027.56|25066.57|25028.57|25066.63|25028.63|25063.55|25025.55|10
1621076360000|2021-05-15 10:59:20|25066.59|25028.59|25077.98|25039.98|25077.98|25039.98|25066.59|25028.59|10
1621076370000|2021-05-15 10:59:30|25078.66|25040.66|25083.64|25045.64|25083.64|25045.64|25078.66|25040.66|10
1621076380000|2021-05-15 10:59:40|25083.86|25045.86|25072.67|25034.67|25084.97|25046.97|25072.67|25034.67|10
1621076390000|2021-05-15 10:59:50|25073.47|25035.47|25058.9|25020.9|25073.47|25035.47|25058.85|25020.85|10
1621076400000|2021-05-15 11:00:00|25057.35|25019.35|25050.53|25012.53|25057.35|25019.35|25050.47|25012.47|10
1621076410000|2021-05-15 11:00:10|25050.27|25012.27|25050.65|25012.65|25051.85|25013.85|25048.58|25010.58|10
1621076420000|2021-05-15 11:00:20|25051.12|25013.12|25054.72|25016.72|25054.87|25016.87|25050.9|25012.9|10
1621076430000|2021-05-15 11:00:30|25055.06|25017.06|25057.6|25019.6|25058.57|25020.57|25055.06|25017.06|10
1621076440000|2021-05-15 11:00:40|25061.81|25023.81|25080.89|25042.89|25080.89|25042.89|25061.29|25023.29|10
1621076450000|2021-05-15 11:00:50|25081.44|25043.44|25092.28|25054.28|25092.28|25054.28|25081.44|25043.44|10
1621076460000|2021-05-15 11:01:00|25092.71|25054.71|25098.68|25060.68|25098.68|25060.68|25092.42|25054.42|10
1621076470000|2021-05-15 11:01:10|25099|25061|25105.07|25067.07|25105.07|25067.07|25099|25061|10
1621076480000|2021-05-15 11:01:20|25104.73|25066.73|25106.53|25068.53|25107.15|25069.15|25103.97|25065.97|9
1621076490000|2021-05-15 11:01:30|25107.03|25069.03|25119.34|25081.34|25120.19|25082.19|25107.03|25069.03|10
1621076500000|2021-05-15 11:01:40|25120.2|25082.2|25109.89|25071.89|25120.2|25082.2|25109.89|25071.89|10
1621076510000|2021-05-15 11:01:50|25109.74|25071.74|25107.34|25069.34|25109.92|25071.92|25107.34|25069.34|9
1621076520000|2021-05-15 11:02:00|25106.88|25068.88|25112.47|25074.47|25112.47|25074.47|25106.67|25068.67|10
1621076530000|2021-05-15 11:02:10|25111.34|25073.34|25120.7|25082.7|25125.11|25087.11|25111.34|25073.34|10
1621076540000|2021-05-15 11:02:20|25121.19|25083.19|25116.39|25078.39|25122.15|25084.15|25115.72|25077.72|10
1621076550000|2021-05-15 11:02:30|25116.76|25078.76|25113.79|25075.79|25116.83|25078.83|25113.79|25075.79|10
1621076560000|2021-05-15 11:02:40|25112.02|25074.02|25113.05|25075.05|25113.05|25075.05|25109.89|25071.89|10
1621076570000|2021-05-15 11:02:50|25113.8|25075.8|25123.77|25085.77|25123.77|25085.77|25113.8|25075.8|10
1621076580000|2021-05-15 11:03:00|25124.98|25086.98|25129.72|25091.72|25129.86|25091.86|25124.98|25086.98|10
1621076590000|2021-05-15 11:03:10|25130.9|25092.9|25136.79|25098.79|25136.79|25098.79|25129.24|25091.24|10
1621076600000|2021-05-15 11:03:20|25136.24|25098.24|25144.96|25106.96|25144.96|25106.96|25136.24|25098.24|10
1621076610000|2021-05-15 11:03:30|25145.91|25107.91|25145.81|25107.81|25147.6|25109.6|25145.81|25107.81|10
1621076620000|2021-05-15 11:03:40|25145.93|25107.93|25141.62|25103.62|25145.93|25107.93|25141.62|25103.62|10
1621076630000|2021-05-15 11:03:50|25141.37|25103.37|25138.93|25100.93|25141.37|25103.37|25137.54|25099.54|10
1621076640000|2021-05-15 11:04:00|25139.23|25101.23|25156.03|25118.03|25156.03|25118.03|25139.23|25101.23|10
1621076650000|2021-05-15 11:04:10|25157.74|25119.74|25154.76|25116.76|25158.78|25120.78|25154.12|25116.12|10
1621076660000|2021-05-15 11:04:20|25152.95|25114.95|25151.34|25113.34|25153.52|25115.52|25150.49|25112.49|10
1621076670000|2021-05-15 11:04:30|25151.57|25113.57|25150.33|25112.33|25154.84|25116.84|25150.33|25112.33|10
1621076680000|2021-05-15 11:04:40|25150.94|25112.94|25158.63|25120.63|25158.63|25120.63|25150.94|25112.94|10
1621076690000|2021-05-15 11:04:50|25160.86|25122.86|25167.99|25129.99|25167.99|25129.99|25160.86|25122.86|10
1621076700000|2021-05-15 11:05:00|25170.29|25132.29|25172.52|25134.52|25172.52|25134.52|25170.29|25132.29|10
1621076710000|2021-05-15 11:05:10|25172.47|25134.47|25179.39|25141.39|25179.95|25141.95|25172.47|25134.47|10
1621076720000|2021-05-15 11:05:20|25180.56|25142.56|25166.06|25128.06|25180.66|25142.66|25166.06|25128.06|10
1621076730000|2021-05-15 11:05:30|25166.67|25128.67|25162.1|25124.1|25166.67|25128.67|25161.59|25123.59|10
1621076740000|2021-05-15 11:05:40|25161.89|25123.89|25150.67|25112.67|25161.89|25123.89|25150.67|25112.67|9
1621076750000|2021-05-15 11:05:50|25150.81|25112.81|25151.78|25113.78|25153.01|25115.01|25150.69|25112.69|10
1621076760000|2021-05-15 11:06:00|25153.41|25115.41|25157.74|25119.74|25157.74|25119.74|25152.64|25114.64|10
1621076770000|2021-05-15 11:06:10|25158.94|25120.94|25169.48|25131.48|25169.48|25131.48|25157.78|25119.78|10
1621076780000|2021-05-15 11:06:20|25171.63|25133.63|25169.95|25131.95|25172.34|25134.34|25169.58|25131.58|10
1621076790000|2021-05-15 11:06:30|25168.3|25130.3|25163.69|25125.69|25168.54|25130.54|25161.74|25123.74|10
1621076800000|2021-05-15 11:06:40|25164.97|25126.97|25167.1|25129.1|25167.1|25129.1|25162.27|25124.27|10
1621076810000|2021-05-15 11:06:50|25168.07|25130.07|25168.54|25130.54|25168.73|25130.73|25166.55|25128.55|10
1621076820000|2021-05-15 11:07:00|25168.09|25130.09|25172.61|25134.61|25172.71|25134.71|25168.09|25130.09|10
1621076830000|2021-05-15 11:07:10|25170.27|25132.27|25182.4|25144.4|25182.4|25144.4|25170.25|25132.25|10
1621076840000|2021-05-15 11:07:20|25182.62|25144.62|25185.8|25147.8|25185.82|25147.82|25181.59|25143.59|10
1621076850000|2021-05-15 11:07:30|25186.06|25148.06|25188.29|25150.29|25189.45|25151.45|25186.06|25148.06|10
1621076860000|2021-05-15 11:07:40|25186.3|25148.3|25194.62|25156.62|25194.74|25156.74|25186.3|25148.3|10
1621076870000|2021-05-15 11:07:50|25194.71|25156.71|25194.87|25156.87|25195.21|25157.21|25191.26|25153.26|10
1621076880000|2021-05-15 11:08:00|25194.85|25156.85|25197.23|25159.23|25197.81|25159.81|25194.85|25156.85|10
1621076890000|2021-05-15 11:08:10|25197.81|25159.81|25205.14|25167.14|25205.14|25167.14|25197.77|25159.77|10
1621076900000|2021-05-15 11:08:20|25204.87|25166.87|25201.02|25163.02|25205.17|25167.17|25200.87|25162.87|10
1621076910000|2021-05-15 11:08:30|25201.35|25163.35|25214.74|25176.74|25214.74|25176.74|25200.43|25162.43|10
1621076920000|2021-05-15 11:08:40|25215.97|25177.97|25221.19|25183.19|25222.69|25184.69|25215.97|25177.97|10
1621076930000|2021-05-15 11:08:50|25221.98|25183.98|25212.65|25174.65|25222.49|25184.49|25212.65|25174.65|10
1621076940000|2021-05-15 11:09:00|25214.06|25176.06|25206.55|25168.55|25214.06|25176.06|25206.55|25168.55|10
1621076950000|2021-05-15 11:09:10|25204.9|25166.9|25198.54|25160.54|25204.9|25166.9|25198.54|25160.54|10
1621076960000|2021-05-15 11:09:20|25199.99|25161.99|25195.11|25157.11|25200.14|25162.14|25195.11|25157.11|10
1621076970000|2021-05-15 11:09:30|25192.4|25154.4|25198.99|25160.99|25198.99|25160.99|25192.4|25154.4|10
1621076980000|2021-05-15 11:09:40|25199.03|25161.03|25202.93|25164.93|25203.29|25165.29|25199.03|25161.03|10
1621076990000|2021-05-15 11:09:50|25203.52|25165.52|25211.72|25173.72|25211.72|25173.72|25203.52|25165.52|9
1621077000000|2021-05-15 11:10:00|25213.14|25175.14|25226.61|25188.61|25227.14|25189.14|25213.14|25175.14|10
1621077010000|2021-05-15 11:10:10|25228.91|25190.91|25228.33|25190.33|25229.69|25191.69|25227.56|25189.56|10
1621077020000|2021-05-15 11:10:20|25229.17|25191.17|25234.32|25196.32|25235.45|25197.45|25228.9|25190.9|10
1621077030000|2021-05-15 11:10:30|25232.12|25194.12|25226.64|25188.64|25232.12|25194.12|25226.64|25188.64|10
1621077040000|2021-05-15 11:10:40|25225.42|25187.42|25216.33|25178.33|25225.65|25187.65|25216.33|25178.33|10
1621077050000|2021-05-15 11:10:50|25216.36|25178.36|25212.08|25174.08|25216.36|25178.36|25212.08|25174.08|10
1621077060000|2021-05-15 11:11:00|25212.66|25174.66|25215|25177|25215.32|25177.32|25212.66|25174.66|9
1621077070000|2021-05-15 11:11:10|25215.49|25177.49|25216.55|25178.55|25217.25|25179.25|25215.4|25177.4|10
1621077080000|2021-05-15 11:11:20|25216.41|25178.41|25211.41|25173.41|25216.41|25178.41|25211.14|25173.14|10
1621077090000|2021-05-15 11:11:30|25210.95|25172.95|25203.14|25165.14|25210.95|25172.95|25203.14|25165.14|10
1621077100000|2021-05-15 11:11:40|25202.88|25164.88|25180.32|25142.32|25202.88|25164.88|25180.28|25142.28|10
1621077110000|2021-05-15 11:11:50|25175.04|25137.04|25160.27|25122.27|25175.04|25137.04|25160.27|25122.27|10
1621077120000|2021-05-15 11:12:00|25160.01|25122.01|25157.57|25119.57|25160.21|25122.21|25154.64|25116.64|10
1621077130000|2021-05-15 11:12:10|25158.15|25120.15|25177.12|25139.12|25177.12|25139.12|25158.15|25120.15|10
1621077140000|2021-05-15 11:12:20|25176.4|25138.4|25180.74|25142.74|25183.04|25145.04|25176.07|25138.07|10
1621077150000|2021-05-15 11:12:30|25180.88|25142.88|25183.63|25145.63|25183.63|25145.63|25180.73|25142.73|10
1621077160000|2021-05-15 11:12:40|25183.95|25145.95|25183.24|25145.24|25184.81|25146.81|25183.24|25145.24|10
1621077170000|2021-05-15 11:12:50|25183.65|25145.65|25181.88|25143.88|25184.53|25146.53|25180.61|25142.61|10
1621077180000|2021-05-15 11:13:00|25181.62|25143.62|25184.03|25146.03|25184.03|25146.03|25179.29|25141.29|10
1621077190000|2021-05-15 11:13:10|25188.8|25150.8|25195.75|25157.75|25195.75|25157.75|25188.8|25150.8|10
1621077200000|2021-05-15 11:13:20|25194.67|25156.67|25188.08|25150.08|25194.67|25156.67|25188.08|25150.08|10
1621077210000|2021-05-15 11:13:30|25187.32|25149.32|25184.52|25146.52|25187.32|25149.32|25183.26|25145.26|10
1621077220000|2021-05-15 11:13:40|25185.77|25147.77|25181.18|25143.18|25185.77|25147.77|25181.18|25143.18|10
1621077230000|2021-05-15 11:13:50|25181.27|25143.27|25181.81|25143.81|25182.77|25144.77|25180.45|25142.45|10
1621077240000|2021-05-15 11:14:00|25182.45|25144.45|25175.49|25137.49|25183.57|25145.57|25175.49|25137.49|9
1621077250000|2021-05-15 11:14:10|25174.67|25136.67|25174.89|25136.89|25176.77|25138.77|25173.91|25135.91|10
1621077260000|2021-05-15 11:14:20|25175.16|25137.16|25174.83|25136.83|25177.5|25139.5|25174.73|25136.73|10
1621077270000|2021-05-15 11:14:30|25173.17|25135.17|25163.43|25125.43|25173.17|25135.17|25163.43|25125.43|10
1621077280000|2021-05-15 11:14:40|25162.5|25124.5|25158.06|25120.06|25162.5|25124.5|25158.06|25120.06|10
1621077290000|2021-05-15 11:14:50|25158.34|25120.34|25161.72|25123.72|25162.61|25124.61|25157.96|25119.96|10
1621077300000|2021-05-15 11:15:00|25162.71|25124.71|25160.35|25122.35|25163.07|25125.07|25160.35|25122.35|10
1621077310000|2021-05-15 11:15:10|25161.33|25123.33|25160.77|25122.77|25164.16|25126.16|25160.43|25122.43|10
1621077320000|2021-05-15 11:15:20|25159.8|25121.8|25158.95|25120.95|25159.8|25121.8|25156.97|25118.97|10
1621077330000|2021-05-15 11:15:30|25159.1|25121.1|25162.34|25124.34|25162.34|25124.34|25157.42|25119.42|10
1621077340000|2021-05-15 11:15:40|25164.12|25126.12|25171.93|25133.93|25171.93|25133.93|25163.2|25125.2|10
1621077350000|2021-05-15 11:15:50|25172.31|25134.31|25166.9|25128.9|25175.43|25137.43|25166.9|25128.9|10
1621077360000|2021-05-15 11:16:00|25166.58|25128.58|25163.84|25125.84|25166.58|25128.58|25163.84|25125.84|10
1621077370000|2021-05-15 11:16:10|25164.48|25126.48|25169.15|25131.15|25169.52|25131.52|25163.9|25125.9|10
1621077380000|2021-05-15 11:16:20|25168.63|25130.63|25168.22|25130.22|25169.32|25131.32|25165.31|25127.31|10
1621077390000|2021-05-15 11:16:30|25163.87|25125.87|25167.34|25129.34|25167.34|25129.34|25161.71|25123.71|10
1621077400000|2021-05-15 11:16:40|25169.41|25131.41|25170.08|25132.08|25172.06|25134.06|25169.41|25131.41|10
1621077410000|2021-05-15 11:16:50|25169.64|25131.64|25163.85|25125.85|25169.64|25131.64|25163.85|25125.85|9
1621077420000|2021-05-15 11:17:00|25164.45|25126.45|25167.58|25129.58|25168.35|25130.35|25164.21|25126.21|10
1621077430000|2021-05-15 11:17:10|25166.08|25128.08|25168.94|25130.94|25171.87|25133.87|25166.08|25128.08|10
1621077440000|2021-05-15 11:17:20|25169.56|25131.56|25167.78|25129.78|25170.24|25132.24|25167.78|25129.78|10
1621077450000|2021-05-15 11:17:30|25168.31|25130.31|25178.27|25140.27|25178.79|25140.79|25168.31|25130.31|10
1621077460000|2021-05-15 11:17:40|25178.22|25140.22|25179.23|25141.23|25179.62|25141.62|25176.41|25138.41|10
1621077470000|2021-05-15 11:17:50|25178.14|25140.14|25177.64|25139.64|25178.14|25140.14|25176.64|25138.64|10
1621077480000|2021-05-15 11:18:00|25178.74|25140.74|25176.48|25138.48|25178.74|25140.74|25175.53|25137.53|10
1621077490000|2021-05-15 11:18:10|25177.62|25139.62|25186.25|25148.25|25186.25|25148.25|25177.62|25139.62|10
1621077500000|2021-05-15 11:18:20|25185.83|25147.83|25187.3|25149.3|25187.3|25149.3|25185.56|25147.56|10
1621077510000|2021-05-15 11:18:30|25187.92|25149.92|25185.76|25147.76|25188.19|25150.19|25185.48|25147.48|10
1621077520000|2021-05-15 11:18:40|25184.57|25146.57|25184.57|25146.57|25185.15|25147.15|25184.29|25146.29|10
1621077530000|2021-05-15 11:18:50|25184.11|25146.11|25188.58|25150.58|25188.99|25150.99|25183.64|25145.64|10
1621077540000|2021-05-15 11:19:00|25188.43|25150.43|25190.37|25152.37|25190.37|25152.37|25187.97|25149.97|10
1621077550000|2021-05-15 11:19:10|25190.76|25152.76|25192.19|25154.19|25193.3|25155.3|25190.1|25152.1|10
1621077560000|2021-05-15 11:19:20|25191.84|25153.84|25194.26|25156.26|25194.81|25156.81|25190.73|25152.73|10
1621077570000|2021-05-15 11:19:30|25195.04|25157.04|25196.81|25158.81|25196.89|25158.89|25194.74|25156.74|10
1621077580000|2021-05-15 11:19:40|25196.71|25158.71|25203.7|25165.7|25203.7|25165.7|25196.71|25158.71|10
1621077590000|2021-05-15 11:19:50|25203.09|25165.09|25203.02|25165.02|25204.18|25166.18|25203.02|25165.02|9
1621077600000|2021-05-15 11:20:00|25202.28|25164.28|25207.01|25169.01|25207.01|25169.01|25202.28|25164.28|10
1621077610000|2021-05-15 11:20:10|25208.02|25170.02|25212.12|25174.12|25212.29|25174.29|25207.21|25169.21|9
1621077620000|2021-05-15 11:20:20|25211.11|25173.11|25209.42|25171.42|25214.26|25176.26|25209.42|25171.42|10
1621077630000|2021-05-15 11:20:30|25210.35|25172.35|25205.34|25167.34|25210.62|25172.62|25205.34|25167.34|10
1621077640000|2021-05-15 11:20:40|25203.91|25165.91|25200.8|25162.8|25203.91|25165.91|25199.52|25161.52|10
1621077650000|2021-05-15 11:20:50|25200.21|25162.21|25192.89|25154.89|25200.21|25162.21|25192.89|25154.89|10
1621077660000|2021-05-15 11:21:00|25191.21|25153.21|25183.67|25145.67|25191.79|25153.79|25183.67|25145.67|10
1621077670000|2021-05-15 11:21:10|25183.68|25145.68|25177.39|25139.39|25183.68|25145.68|25177.39|25139.39|10
1621077680000|2021-05-15 11:21:20|25176.89|25138.89|25176.45|25138.45|25176.95|25138.95|25175.11|25137.11|10
1621077690000|2021-05-15 11:21:30|25176.46|25138.46|25175.15|25137.15|25176.83|25138.83|25174.13|25136.13|10
1621077700000|2021-05-15 11:21:40|25174.89|25136.89|25179.09|25141.09|25179.09|25141.09|25174.89|25136.89|10
1621077710000|2021-05-15 11:21:50|25178.8|25140.8|25183.9|25145.9|25183.9|25145.9|25178.55|25140.55|10
1621077720000|2021-05-15 11:22:00|25183.91|25145.91|25185.23|25147.23|25185.94|25147.94|25183.88|25145.88|10
1621077730000|2021-05-15 11:22:10|25185.21|25147.21|25194.63|25156.63|25194.63|25156.63|25185.21|25147.21|10
1621077740000|2021-05-15 11:22:20|25194.68|25156.68|25201.08|25163.08|25201.08|25163.08|25194.68|25156.68|10
1621077750000|2021-05-15 11:22:30|25201.58|25163.58|25197.83|25159.83|25201.64|25163.64|25197.83|25159.83|10
1621077760000|2021-05-15 11:22:40|25197.54|25159.54|25195.12|25157.12|25197.54|25159.54|25194.81|25156.81|10
1621077770000|2021-05-15 11:22:50|25195.37|25157.37|25191.59|25153.59|25195.37|25157.37|25191.59|25153.59|10
1621077780000|2021-05-15 11:23:00|25191.57|25153.57|25190.7|25152.7|25191.87|25153.87|25190.29|25152.29|10
1621077790000|2021-05-15 11:23:10|25189.65|25151.65|25186.63|25148.63|25189.65|25151.65|25186.63|25148.63|10
1621077800000|2021-05-15 11:23:20|25186.68|25148.68|25172.81|25134.81|25186.68|25148.68|25172.81|25134.81|10
1621077810000|2021-05-15 11:23:30|25173.57|25135.57|25162.56|25124.56|25173.59|25135.59|25162.56|25124.56|10
1621077820000|2021-05-15 11:23:40|25162.04|25124.04|25165.06|25127.06|25165.85|25127.85|25161.14|25123.14|10
1621077830000|2021-05-15 11:23:50|25164.78|25126.78|25173.43|25135.43|25173.43|25135.43|25163.66|25125.66|9
1621077840000|2021-05-15 11:24:00|25173.46|25135.46|25174.78|25136.78|25174.98|25136.98|25173.46|25135.46|10
1621077850000|2021-05-15 11:24:10|25173.61|25135.61|25170.4|25132.4|25173.66|25135.66|25170.4|25132.4|10
1621077860000|2021-05-15 11:24:20|25170.13|25132.13|25175.9|25137.9|25176.83|25138.83|25170.08|25132.08|10
1621077870000|2021-05-15 11:24:30|25179.91|25141.91|25180.32|25142.32|25180.32|25142.32|25176.27|25138.27|10
1621077880000|2021-05-15 11:24:40|25181|25143|25185.99|25147.99|25185.99|25147.99|25180.84|25142.84|10
1621077890000|2021-05-15 11:24:50|25186.67|25148.67|25194.15|25156.15|25194.15|25156.15|25186.29|25148.29|10
1621077900000|2021-05-15 11:25:00|25195.7|25157.7|25209.53|25171.53|25209.53|25171.53|25195.7|25157.7|10
1621077910000|2021-05-15 11:25:10|25209.31|25171.31|25206.03|25168.03|25210.94|25172.94|25206.03|25168.03|10
1621077920000|2021-05-15 11:25:20|25205.34|25167.34|25198.69|25160.69|25205.34|25167.34|25198.69|25160.69|10
1621077930000|2021-05-15 11:25:30|25196.64|25158.64|25206|25168|25206|25168|25193.88|25155.88|10
1621077940000|2021-05-15 11:25:40|25205.81|25167.81|25217.66|25179.66|25218.9|25180.9|25205.81|25167.81|10
1621077950000|2021-05-15 11:25:50|25217.01|25179.01|25221.98|25183.98|25221.98|25183.98|25216.14|25178.14|10
1621077960000|2021-05-15 11:26:00|25222.1|25184.1|25235.26|25197.26|25236.43|25198.43|25222.1|25184.1|10
1621077970000|2021-05-15 11:26:10|25236.48|25198.48|25238.47|25200.47|25241.16|25203.16|25236.48|25198.48|10
1621077980000|2021-05-15 11:26:20|25237.41|25199.41|25230.65|25192.65|25237.41|25199.41|25230.65|25192.65|10
1621077990000|2021-05-15 11:26:30|25227.36|25189.36|25217.61|25179.61|25227.36|25189.36|25217.61|25179.61|10
1621078000000|2021-05-15 11:26:40|25217.14|25179.14|25216.75|25178.75|25217.25|25179.25|25214.67|25176.67|10
1621078010000|2021-05-15 11:26:50|25218.45|25180.45|25215.99|25177.99|25218.45|25180.45|25215.99|25177.99|10
1621078020000|2021-05-15 11:27:00|25218.35|25180.35|25216.98|25178.98|25218.55|25180.55|25216.98|25178.98|8
1621078030000|2021-05-15 11:27:10|25216.25|25178.25|25215.7|25177.7|25219.94|25181.94|25215.7|25177.7|10
1621078040000|2021-05-15 11:27:20|25212.37|25174.37|25204.64|25166.64|25212.37|25174.37|25203.94|25165.94|10
1621078050000|2021-05-15 11:27:30|25204.05|25166.05|25205.14|25167.14|25205.73|25167.73|25202.95|25164.95|10
1621078060000|2021-05-15 11:27:40|25204.41|25166.41|25204.28|25166.28|25205.22|25167.22|25204.19|25166.19|10
1621078070000|2021-05-15 11:27:50|25204.22|25166.22|25200.04|25162.04|25204.22|25166.22|25200.04|25162.04|10
1621078080000|2021-05-15 11:28:00|25199.14|25161.14|25201.49|25163.49|25201.49|25163.49|25198.01|25160.01|10
1621078090000|2021-05-15 11:28:10|25200.91|25162.91|25197.95|25159.95|25200.91|25162.91|25197.47|25159.47|10
1621078100000|2021-05-15 11:28:20|25197.63|25159.63|25206.22|25168.22|25206.22|25168.22|25197.63|25159.63|10
1621078110000|2021-05-15 11:28:30|25206.97|25168.97|25185.74|25147.74|25207.19|25169.19|25185.74|25147.74|10
1621078120000|2021-05-15 11:28:40|25182.65|25144.65|25192.71|25154.71|25198.3|25160.3|25178.04|25140.04|10
1621078130000|2021-05-15 11:28:50|25192.91|25154.91|25193.4|25155.4|25193.65|25155.65|25187.95|25149.95|10
1621078140000|2021-05-15 11:29:00|25194.08|25156.08|25194.95|25156.95|25194.95|25156.95|25193.35|25155.35|10
1621078150000|2021-05-15 11:29:10|25194.83|25156.83|25194.76|25156.76|25196.98|25158.98|25193.99|25155.99|10
1621078160000|2021-05-15 11:29:20|25194.69|25156.69|25193.2|25155.2|25195.66|25157.66|25193.2|25155.2|10
1621078170000|2021-05-15 11:29:30|25192.94|25154.94|25189.63|25151.63|25192.94|25154.94|25189.63|25151.63|10
1621078180000|2021-05-15 11:29:40|25190.4|25152.4|25188.7|25150.7|25190.4|25152.4|25188.33|25150.33|10
1621078190000|2021-05-15 11:29:50|25188.41|25150.41|25185.9|25147.9|25188.46|25150.46|25183.74|25145.74|9
1621078200000|2021-05-15 11:30:00|25185.78|25147.78|25194.55|25156.55|25194.55|25156.55|25185.78|25147.78|10
1621078210000|2021-05-15 11:30:10|25195.97|25157.97|25198.39|25160.39|25201.25|25163.25|25195.97|25157.97|10
1621078220000|2021-05-15 11:30:20|25197.74|25159.74|25195.04|25157.04|25198.37|25160.37|25193.26|25155.26|10
1621078230000|2021-05-15 11:30:30|25194.96|25156.96|25190.26|25152.26|25195.95|25157.95|25190.26|25152.26|10
1621078240000|2021-05-15 11:30:40|25188.32|25150.32|25180.38|25142.38|25188.32|25150.32|25180.38|25142.38|9
1621078250000|2021-05-15 11:30:50|25180.25|25142.25|25177.21|25139.21|25180.38|25142.38|25175.57|25137.57|10
1621078260000|2021-05-15 11:31:00|25177.5|25139.5|25182.15|25144.15|25182.15|25144.15|25177.17|25139.17|10
1621078270000|2021-05-15 11:31:10|25180.94|25142.94|25182.21|25144.21|25182.21|25144.21|25180.76|25142.76|10
1621078280000|2021-05-15 11:31:20|25181.25|25143.25|25178.31|25140.31|25181.77|25143.77|25178.31|25140.31|10
1621078290000|2021-05-15 11:31:30|25178.1|25140.1|25171.78|25133.78|25178.16|25140.16|25171.78|25133.78|10
1621078300000|2021-05-15 11:31:40|25171.97|25133.97|25160.27|25122.27|25171.97|25133.97|25160.11|25122.11|10
1621078310000|2021-05-15 11:31:50|25160.78|25122.78|25160.44|25122.44|25161.34|25123.34|25160.09|25122.09|9
1621078320000|2021-05-15 11:32:00|25160.76|25122.76|25159.58|25121.58|25161.7|25123.7|25159.58|25121.58|10
1621078330000|2021-05-15 11:32:10|25158.36|25120.36|25150.26|25112.26|25158.36|25120.36|25150.26|25112.26|10
1621078340000|2021-05-15 11:32:20|25146.35|25108.35|25139.59|25101.59|25146.35|25108.35|25139.59|25101.59|10
1621078350000|2021-05-15 11:32:30|25138.22|25100.22|25112.08|25074.08|25138.22|25100.22|25112.08|25074.08|10
1621078360000|2021-05-15 11:32:40|25111.94|25073.94|25096.6|25058.6|25112.19|25074.19|25096.6|25058.6|10
1621078370000|2021-05-15 11:32:50|25095.73|25057.73|25091.4|25053.4|25095.73|25057.73|25091.4|25053.4|10
1621078380000|2021-05-15 11:33:00|25092.42|25054.42|25083.33|25045.33|25092.42|25054.42|25083.33|25045.33|10
1621078390000|2021-05-15 11:33:10|25082.97|25044.97|25077.58|25039.58|25082.97|25044.97|25077.58|25039.58|10
1621078400000|2021-05-15 11:33:20|25074.94|25036.94|25076.61|25038.61|25076.61|25038.61|25073.49|25035.49|10
1621078410000|2021-05-15 11:33:30|25076.38|25038.38|25080.87|25042.87|25081.12|25043.12|25076.38|25038.38|10
1621078420000|2021-05-15 11:33:40|25080.25|25042.25|25076.24|25038.24|25080.75|25042.75|25075.94|25037.94|10
1621078430000|2021-05-15 11:33:50|25075.65|25037.65|25075.49|25037.49|25075.73|25037.73|25074.05|25036.05|10
1621078440000|2021-05-15 11:34:00|25074.89|25036.89|25069.24|25031.24|25076.39|25038.39|25069.24|25031.24|10
1621078450000|2021-05-15 11:34:10|25067.14|25029.14|25069.4|25031.4|25069.4|25031.4|25065.05|25027.05|10
1621078460000|2021-05-15 11:34:20|25069.9|25031.9|25083.44|25045.44|25083.44|25045.44|25069.9|25031.9|10
1621078470000|2021-05-15 11:34:30|25084.25|25046.25|25085.07|25047.07|25087.13|25049.13|25084.25|25046.25|10
1621078480000|2021-05-15 11:34:40|25082.59|25044.59|25084.61|25046.61|25088.94|25050.94|25082.59|25044.59|10
1621078490000|2021-05-15 11:34:50|25084.33|25046.33|25075.42|25037.42|25084.33|25046.33|25075.42|25037.42|10
1621078500000|2021-05-15 11:35:00|25074.33|25036.33|25053.22|25015.22|25074.33|25036.33|25052.75|25014.75|10
1621078510000|2021-05-15 11:35:10|25052.51|25014.51|25052.87|25014.87|25054.47|25016.47|25052.39|25014.39|9
1621078520000|2021-05-15 11:35:20|25053.3|25015.3|25063.49|25025.49|25063.49|25025.49|25053.3|25015.3|10
1621078530000|2021-05-15 11:35:30|25061.78|25023.78|25052.11|25014.11|25061.78|25023.78|25052.11|25014.11|10
1621078540000|2021-05-15 11:35:40|25051.82|25013.82|25046.47|25008.47|25051.82|25013.82|25045.53|25007.53|10
1621078550000|2021-05-15 11:35:50|25047.8|25009.8|25040.29|25002.29|25048.63|25010.63|25040.29|25002.29|10
1621078560000|2021-05-15 11:36:00|25038.84|25000.84|25042.79|25004.79|25042.79|25004.79|25037.06|24999.06|10
1621078570000|2021-05-15 11:36:10|25044.06|25006.06|25053.46|25015.46|25053.46|25015.46|25044.06|25006.06|10
1621078580000|2021-05-15 11:36:20|25054.63|25016.63|25068.61|25030.61|25068.61|25030.61|25054.63|25016.63|10
1621078590000|2021-05-15 11:36:30|25072.42|25034.42|25082.19|25044.19|25082.19|25044.19|25072.42|25034.42|10
1621078600000|2021-05-15 11:36:40|25082.23|25044.23|25076.61|25038.61|25082.23|25044.23|25076.61|25038.61|10
1621078610000|2021-05-15 11:36:50|25075.64|25037.64|25078.32|25040.32|25078.69|25040.69|25075.5|25037.5|10
1621078620000|2021-05-15 11:37:00|25079.02|25041.02|25076.19|25038.19|25079.35|25041.35|25076.19|25038.19|10
1621078630000|2021-05-15 11:37:10|25074.96|25036.96|25082.77|25044.77|25082.77|25044.77|25074.43|25036.43|10
1621078640000|2021-05-15 11:37:20|25084.46|25046.46|25091.68|25053.68|25091.68|25053.68|25084.46|25046.46|10
1621078650000|2021-05-15 11:37:30|25092.32|25054.32|25099.89|25061.89|25099.89|25061.89|25092.27|25054.27|9
1621078660000|2021-05-15 11:37:40|25099.61|25061.61|25105.26|25067.26|25105.26|25067.26|25098.49|25060.49|10
1621078670000|2021-05-15 11:37:50|25105|25067|25112.1|25074.1|25112.1|25074.1|25105|25067|10
1621078680000|2021-05-15 11:38:00|25113.66|25075.66|25133.91|25095.91|25134.11|25096.11|25113.66|25075.66|10
1621078690000|2021-05-15 11:38:10|25134.46|25096.46|25133.67|25095.67|25135.62|25097.62|25133.66|25095.66|10
1621078700000|2021-05-15 11:38:20|25133.4|25095.4|25132.52|25094.52|25133.4|25095.4|25130.91|25092.91|10
1621078710000|2021-05-15 11:38:30|25132.56|25094.56|25138.54|25100.54|25139.06|25101.06|25132.56|25094.56|10
1621078720000|2021-05-15 11:38:40|25138.6|25100.6|25138.65|25100.65|25138.92|25100.92|25137.64|25099.64|10
1621078730000|2021-05-15 11:38:50|25138.53|25100.53|25134.28|25096.28|25138.53|25100.53|25134.28|25096.28|10
1621078740000|2021-05-15 11:39:00|25133.22|25095.22|25129.2|25091.2|25133.22|25095.22|25128.82|25090.82|10
1621078750000|2021-05-15 11:39:10|25130.19|25092.19|25140.96|25102.96|25140.96|25102.96|25130.19|25092.19|10
1621078760000|2021-05-15 11:39:20|25142.86|25104.86|25145.01|25107.01|25145.83|25107.83|25142.86|25104.86|10
1621078770000|2021-05-15 11:39:30|25144.65|25106.65|25148.57|25110.57|25148.57|25110.57|25143.69|25105.69|10
1621078780000|2021-05-15 11:39:40|25149|25111|25161.57|25123.57|25161.57|25123.57|25149|25111|10
1621078790000|2021-05-15 11:39:50|25161.44|25123.44|25164.58|25126.58|25164.58|25126.58|25161.44|25123.44|9
1621078800000|2021-05-15 11:40:00|25166|25128|25168.16|25130.16|25170.59|25132.59|25166|25128|10
1621078810000|2021-05-15 11:40:10|25165.59|25127.59|25166.9|25128.9|25166.9|25128.9|25165.36|25127.36|10
1621078820000|2021-05-15 11:40:20|25166|25128|25164.82|25126.82|25166.4|25128.4|25164.78|25126.78|10
1621078830000|2021-05-15 11:40:30|25164.5|25126.5|25159.56|25121.56|25164.5|25126.5|25159.27|25121.27|10
1621078840000|2021-05-15 11:40:40|25159.68|25121.68|25160.01|25122.01|25160.8|25122.8|25159.09|25121.09|10
1621078850000|2021-05-15 11:40:50|25160.11|25122.11|25161.74|25123.74|25162.31|25124.31|25159.98|25121.98|10
1621078860000|2021-05-15 11:41:00|25161.15|25123.15|25161.64|25123.64|25161.72|25123.72|25160.46|25122.46|10
1621078870000|2021-05-15 11:41:10|25161.29|25123.29|25162.17|25124.17|25162.39|25124.39|25159.24|25121.24|10
1621078880000|2021-05-15 11:41:20|25162.05|25124.05|25157.1|25119.1|25162.09|25124.09|25157.1|25119.1|10
1621078890000|2021-05-15 11:41:30|25156.49|25118.49|25153.14|25115.14|25156.63|25118.63|25152.77|25114.77|10
1621078900000|2021-05-15 11:41:40|25153.59|25115.59|25145.63|25107.63|25153.59|25115.59|25145.63|25107.63|10
1621078910000|2021-05-15 11:41:50|25144.94|25106.94|25129.9|25091.9|25145.24|25107.24|25129.9|25091.9|10
1621078920000|2021-05-15 11:42:00|25128.83|25090.83|25128.23|25090.23|25128.83|25090.83|25126.03|25088.03|10
1621078930000|2021-05-15 11:42:10|25129.26|25091.26|25138.69|25100.69|25140.31|25102.31|25129.26|25091.26|10
1621078940000|2021-05-15 11:42:20|25140.21|25102.21|25144.17|25106.17|25144.17|25106.17|25140.21|25102.21|10
1621078950000|2021-05-15 11:42:30|25145.01|25107.01|25142.66|25104.66|25147.2|25109.2|25141.97|25103.97|10
1621078960000|2021-05-15 11:42:40|25141.99|25103.99|25139.66|25101.66|25141.99|25103.99|25139.08|25101.08|10
1621078970000|2021-05-15 11:42:50|25139.76|25101.76|25137.48|25099.48|25139.76|25101.76|25136.67|25098.67|9
1621078980000|2021-05-15 11:43:00|25137.05|25099.05|25140.42|25102.42|25140.42|25102.42|25136.67|25098.67|10
1621078990000|2021-05-15 11:43:10|25141.04|25103.04|25150.43|25112.43|25150.43|25112.43|25141.02|25103.02|10
1621079000000|2021-05-15 11:43:20|25154.07|25116.07|25174.97|25136.97|25174.97|25136.97|25153.85|25115.85|10
1621079010000|2021-05-15 11:43:30|25175.3|25137.3|25184.5|25146.5|25184.5|25146.5|25175.3|25137.3|10
1621079020000|2021-05-15 11:43:40|25185.29|25147.29|25188.75|25150.75|25188.75|25150.75|25185.29|25147.29|10
1621079030000|2021-05-15 11:43:50|25188.53|25150.53|25193.79|25155.79|25194.57|25156.57|25188.53|25150.53|10
1621079040000|2021-05-15 11:44:00|25193.07|25155.07|25196.51|25158.51|25197.87|25159.87|25192.97|25154.97|10
1621079050000|2021-05-15 11:44:10|25194.41|25156.41|25186.85|25148.85|25194.41|25156.41|25186.12|25148.12|10
1621079060000|2021-05-15 11:44:20|25186.61|25148.61|25191.99|25153.99|25192.05|25154.05|25186.61|25148.61|9
1621079070000|2021-05-15 11:44:30|25191.56|25153.56|25188.32|25150.32|25191.62|25153.62|25188.23|25150.23|10
1621079080000|2021-05-15 11:44:40|25188.71|25150.71|25190.99|25152.99|25191.66|25153.66|25187.45|25149.45|10
1621079090000|2021-05-15 11:44:50|25190.38|25152.38|25185.43|25147.43|25190.38|25152.38|25184.83|25146.83|10
1621079100000|2021-05-15 11:45:00|25184.71|25146.71|25186.48|25148.48|25186.82|25148.82|25183.53|25145.53|10
1621079110000|2021-05-15 11:45:10|25186.92|25148.92|25180.75|25142.75|25186.92|25148.92|25180.75|25142.75|10
1621079120000|2021-05-15 11:45:20|25178.7|25140.7|25165.01|25127.01|25178.7|25140.7|25165.01|25127.01|10
1621079130000|2021-05-15 11:45:30|25165.33|25127.33|25154.7|25116.7|25165.33|25127.33|25154.7|25116.7|10
1621079140000|2021-05-15 11:45:40|25153.59|25115.59|25143.78|25105.78|25153.59|25115.59|25143.78|25105.78|10
1621079150000|2021-05-15 11:45:50|25141.5|25103.5|25139.11|25101.11|25141.5|25103.5|25139.11|25101.11|10
1621079160000|2021-05-15 11:46:00|25139.19|25101.19|25139.94|25101.94|25140.6|25102.6|25138.17|25100.17|9
1621079170000|2021-05-15 11:46:10|25140.7|25102.7|25139.57|25101.57|25141.38|25103.38|25139.57|25101.57|10
1621079180000|2021-05-15 11:46:20|25138.62|25100.62|25136.19|25098.19|25139.46|25101.46|25136.19|25098.19|10
1621079190000|2021-05-15 11:46:30|25136.39|25098.39|25133.04|25095.04|25136.51|25098.51|25133.04|25095.04|10
1621079200000|2021-05-15 11:46:40|25132.09|25094.09|25123.45|25085.45|25132.09|25094.09|25123.45|25085.45|10
1621079210000|2021-05-15 11:46:50|25122.64|25084.64|25119.2|25081.2|25123.23|25085.23|25119.2|25081.2|10
1621079220000|2021-05-15 11:47:00|25115.83|25077.83|25106.79|25068.79|25115.83|25077.83|25106.79|25068.79|10
1621079230000|2021-05-15 11:47:10|25106.44|25068.44|25102.5|25064.5|25106.44|25068.44|25102.08|25064.08|10
1621079240000|2021-05-15 11:47:20|25100.77|25062.77|25102.36|25064.36|25102.97|25064.97|25098.64|25060.64|10
1621079250000|2021-05-15 11:47:30|25100.03|25062.03|25095.29|25057.29|25100.92|25062.92|25095.29|25057.29|10
1621079260000|2021-05-15 11:47:40|25094.75|25056.75|25088.72|25050.72|25095.64|25057.64|25088.72|25050.72|10
1621079270000|2021-05-15 11:47:50|25090.89|25052.89|25093.03|25055.03|25093.03|25055.03|25090.89|25052.89|10
1621079280000|2021-05-15 11:48:00|25092.53|25054.53|25087.37|25049.37|25092.53|25054.53|25087.37|25049.37|10
1621079290000|2021-05-15 11:48:10|25086.84|25048.84|25089.07|25051.07|25089.07|25051.07|25082.77|25044.77|10
1621079300000|2021-05-15 11:48:20|25095.16|25057.16|25101.96|25063.96|25101.96|25063.96|25095.16|25057.16|10
1621079310000|2021-05-15 11:48:30|25104.38|25066.38|25104.79|25066.79|25104.79|25066.79|25102.61|25064.61|10
1621079320000|2021-05-15 11:48:40|25103.43|25065.43|25109.14|25071.14|25109.44|25071.44|25102.18|25064.18|10
1621079330000|2021-05-15 11:48:50|25111.16|25073.16|25112.18|25074.18|25113.75|25075.75|25111.16|25073.16|10
1621079340000|2021-05-15 11:49:00|25108.33|25070.33|25112.8|25074.8|25112.8|25074.8|25107.09|25069.09|10
1621079350000|2021-05-15 11:49:10|25118.13|25080.13|25130.42|25092.42|25131.3|25093.3|25118.13|25080.13|10
1621079360000|2021-05-15 11:49:20|25131.61|25093.61|25138.51|25100.51|25138.51|25100.51|25131.61|25093.61|10
1621079370000|2021-05-15 11:49:30|25137.73|25099.73|25153.2|25115.2|25153.2|25115.2|25137.47|25099.47|9
1621079380000|2021-05-15 11:49:40|25154.61|25116.61|25161.61|25123.61|25161.87|25123.87|25153.86|25115.86|10
1621079390000|2021-05-15 11:49:50|25160.72|25122.72|25168.62|25130.62|25168.76|25130.76|25160.72|25122.72|10
1621079400000|2021-05-15 11:50:00|25172.19|25134.19|25181.55|25143.55|25181.55|25143.55|25172.19|25134.19|10
1621079410000|2021-05-15 11:50:10|25182.92|25144.92|25198.73|25160.73|25198.73|25160.73|25182.92|25144.92|10
1621079420000|2021-05-15 11:50:20|25198.8|25160.8|25199.14|25161.14|25201.48|25163.48|25198.8|25160.8|10
1621079430000|2021-05-15 11:50:30|25199.69|25161.69|25226.99|25188.99|25226.99|25188.99|25199.69|25161.69|10
1621079440000|2021-05-15 11:50:40|25230.89|25192.89|25235.78|25197.78|25236.19|25198.19|25230.62|25192.62|10
1621079450000|2021-05-15 11:50:50|25237.95|25199.95|25242.24|25204.24|25242.74|25204.74|25237.95|25199.95|10
1621079460000|2021-05-15 11:51:00|25242.34|25204.34|25244.28|25206.28|25244.8|25206.8|25242.34|25204.34|10
1621079470000|2021-05-15 11:51:10|25243.93|25205.93|25249.68|25211.68|25250.8|25212.8|25243.26|25205.26|10
1621079480000|2021-05-15 11:51:20|25249.57|25211.57|25244.24|25206.24|25249.99|25211.99|25243.3|25205.3|10
1621079490000|2021-05-15 11:51:30|25241.66|25203.66|25242.16|25204.16|25242.16|25204.16|25239.04|25201.04|10
1621079500000|2021-05-15 11:51:40|25243.28|25205.28|25239.03|25201.03|25243.28|25205.28|25239.03|25201.03|10
1621079510000|2021-05-15 11:51:50|25237.84|25199.84|25231.25|25193.25|25237.84|25199.84|25229.88|25191.88|10
1621079520000|2021-05-15 11:52:00|25231.28|25193.28|25252.95|25214.95|25252.95|25214.95|25231.28|25193.28|10
1621079530000|2021-05-15 11:52:10|25256.84|25218.84|25264.72|25226.72|25264.72|25226.72|25256.84|25218.84|10
1621079540000|2021-05-15 11:52:20|25264.63|25226.63|25271.98|25233.98|25271.98|25233.98|25264.63|25226.63|10
1621079550000|2021-05-15 11:52:30|25273.15|25235.15|25271.92|25233.92|25273.15|25235.15|25271.14|25233.14|10
1621079560000|2021-05-15 11:52:40|25269.89|25231.89|25268.57|25230.57|25269.89|25231.89|25267.84|25229.84|10
1621079570000|2021-05-15 11:52:50|25266.6|25228.6|25262.04|25224.04|25266.6|25228.6|25262.04|25224.04|10
1621079580000|2021-05-15 11:53:00|25262.09|25224.09|25257.96|25219.96|25262.91|25224.91|25257.96|25219.96|10
1621079590000|2021-05-15 11:53:10|25258.8|25220.8|25260.1|25222.1|25262.09|25224.09|25258.8|25220.8|10
1621079600000|2021-05-15 11:53:20|25260.24|25222.24|25255.36|25217.36|25260.28|25222.28|25255.36|25217.36|10
1621079610000|2021-05-15 11:53:30|25255.29|25217.29|25262.13|25224.13|25262.21|25224.21|25255.29|25217.29|9
1621079620000|2021-05-15 11:53:40|25263.4|25225.4|25267.53|25229.53|25267.8|25229.8|25263.4|25225.4|10
1621079630000|2021-05-15 11:53:50|25267.07|25229.07|25278.59|25240.59|25278.59|25240.59|25265.73|25227.73|10
1621079640000|2021-05-15 11:54:00|25279.37|25241.37|25282.69|25244.69|25282.69|25244.69|25278.8|25240.8|10
1621079650000|2021-05-15 11:54:10|25278.45|25240.45|25279.58|25241.58|25279.58|25241.58|25276.81|25238.81|10
1621079660000|2021-05-15 11:54:20|25279.06|25241.06|25281.19|25243.19|25283.76|25245.76|25279.06|25241.06|10
1621079670000|2021-05-15 11:54:30|25280.45|25242.45|25281.54|25243.54|25281.54|25243.54|25279.27|25241.27|10
1621079680000|2021-05-15 11:54:40|25283.29|25245.29|25292.82|25254.82|25292.82|25254.82|25283.29|25245.29|10
1621079690000|2021-05-15 11:54:50|25293.68|25255.68|25294.57|25256.57|25295.87|25257.87|25293.68|25255.68|10
1621079700000|2021-05-15 11:55:00|25295.1|25257.1|25298.23|25260.23|25298.25|25260.25|25294.81|25256.81|10
1621079710000|2021-05-15 11:55:10|25298.6|25260.6|25290.9|25252.9|25298.6|25260.6|25290.9|25252.9|10
1621079720000|2021-05-15 11:55:20|25290.78|25252.78|25292.67|25254.67|25295.02|25257.02|25290.78|25252.78|9
1621079730000|2021-05-15 11:55:30|25293.59|25255.59|25303.2|25265.2|25303.2|25265.2|25293.59|25255.59|9
1621079740000|2021-05-15 11:55:40|25304.66|25266.66|25304.75|25266.75|25306.7|25268.7|25304.66|25266.66|10
1621079750000|2021-05-15 11:55:50|25304.19|25266.19|25306.33|25268.33|25307.49|25269.49|25304.19|25266.19|9
1621079760000|2021-05-15 11:56:00|25306.76|25268.76|25308.46|25270.46|25309.53|25271.53|25306.76|25268.76|10
1621079770000|2021-05-15 11:56:10|25309.27|25271.27|25314.82|25276.82|25314.91|25276.91|25309.27|25271.27|10
1621079780000|2021-05-15 11:56:20|25314.25|25276.25|25315.68|25277.68|25317.89|25279.89|25314.25|25276.25|10
1621079790000|2021-05-15 11:56:30|25313.68|25275.68|25310.54|25272.54|25313.68|25275.68|25310.54|25272.54|10
1621079800000|2021-05-15 11:56:40|25312.52|25274.52|25322.63|25284.63|25322.63|25284.63|25312.52|25274.52|10
1621079810000|2021-05-15 11:56:50|25324.67|25286.67|25324.31|25286.31|25326.11|25288.11|25323.51|25285.51|10
1621079820000|2021-05-15 11:57:00|25322.76|25284.76|25319.88|25281.88|25323.73|25285.73|25319.88|25281.88|10
1621079830000|2021-05-15 11:57:10|25319.62|25281.62|25313.12|25275.12|25319.62|25281.62|25313.12|25275.12|10
1621079840000|2021-05-15 11:57:20|25310.45|25272.45|25306.55|25268.55|25310.47|25272.47|25306.01|25268.01|10
1621079850000|2021-05-15 11:57:30|25309.3|25271.3|25312.41|25274.41|25313.72|25275.72|25308.74|25270.74|10
1621079860000|2021-05-15 11:57:40|25313.03|25275.03|25317.16|25279.16|25317.16|25279.16|25312.18|25274.18|10
1621079870000|2021-05-15 11:57:50|25317.26|25279.26|25323.66|25285.66|25323.66|25285.66|25317.26|25279.26|10
1621079880000|2021-05-15 11:58:00|25324.59|25286.59|25330.98|25292.98|25330.98|25292.98|25324.59|25286.59|10
1621079890000|2021-05-15 11:58:10|25331.64|25293.64|25334.94|25296.94|25336.17|25298.17|25330.8|25292.8|10
1621079900000|2021-05-15 11:58:20|25334.25|25296.25|25329.3|25291.3|25334.25|25296.25|25328.61|25290.61|10
1621079910000|2021-05-15 11:58:30|25328.62|25290.62|25330.65|25292.65|25330.65|25292.65|25326.83|25288.83|10
1621079920000|2021-05-15 11:58:40|25332.85|25294.85|25335.04|25297.04|25336.16|25298.16|25332.69|25294.69|10
1621079930000|2021-05-15 11:58:50|25335.08|25297.08|25331.64|25293.64|25336.13|25298.13|25331.64|25293.64|10
1621079940000|2021-05-15 11:59:00|25331.78|25293.78|25325.78|25287.78|25332.11|25294.11|25325.78|25287.78|9
1621079950000|2021-05-15 11:59:10|25325.95|25287.95|25327.38|25289.38|25328.8|25290.8|25323.52|25285.52|10
1621079960000|2021-05-15 11:59:20|25326.33|25288.33|25320.15|25282.15|25330.61|25292.61|25320.15|25282.15|10
1621079970000|2021-05-15 11:59:30|25320.64|25282.64|25325.94|25287.94|25325.94|25287.94|25318|25280|10
1621079980000|2021-05-15 11:59:40|25326.42|25288.42|25330.88|25292.88|25331.94|25293.94|25326.42|25288.42|10
1621079990000|2021-05-15 11:59:50|25329.85|25291.85|25334.38|25296.38|25334.38|25296.38|25329.5|25291.5|9
1621080000000|2021-05-15 12:00:00|25334.15|25296.15|25332.54|25294.54|25334.15|25296.15|25329.38|25291.38|10
1621080010000|2021-05-15 12:00:10|25333|25295|25341.83|25303.83|25341.97|25303.97|25333|25295|10
1621080020000|2021-05-15 12:00:20|25340.58|25302.58|25338.16|25300.16|25340.58|25302.58|25338.16|25300.16|10
1621080030000|2021-05-15 12:00:30|25335.52|25297.52|25339.18|25301.18|25339.18|25301.18|25334.53|25296.53|10
1621080040000|2021-05-15 12:00:40|25339.56|25301.56|25343.16|25305.16|25343.58|25305.58|25339.56|25301.56|10
1621080050000|2021-05-15 12:00:50|25343.58|25305.58|25346.64|25308.64|25347.68|25309.68|25343.58|25305.58|10
1621080060000|2021-05-15 12:01:00|25345.97|25307.97|25342.4|25304.4|25346.85|25308.85|25342.4|25304.4|10
1621080070000|2021-05-15 12:01:10|25342.44|25304.44|25344.35|25306.35|25344.35|25306.35|25340.7|25302.7|10
1621080080000|2021-05-15 12:01:20|25344.3|25306.3|25346.41|25308.41|25346.83|25308.83|25343.76|25305.76|10
1621080090000|2021-05-15 12:01:30|25347.04|25309.04|25347.68|25309.68|25347.68|25309.68|25346.13|25308.13|10
1621080100000|2021-05-15 12:01:40|25349.23|25311.23|25348.29|25310.29|25349.23|25311.23|25348.16|25310.16|10
1621080110000|2021-05-15 12:01:50|25347.86|25309.86|25340.96|25302.96|25347.86|25309.86|25340.96|25302.96|10
1621080120000|2021-05-15 12:02:00|25339.63|25301.63|25326.99|25288.99|25339.63|25301.63|25326.99|25288.99|10
1621080130000|2021-05-15 12:02:10|25322.65|25284.65|25299.31|25261.31|25322.65|25284.65|25299.31|25261.31|10
1621080140000|2021-05-15 12:02:20|25297.11|25259.11|25291.61|25253.61|25297.29|25259.29|25291.61|25253.61|9
1621080150000|2021-05-15 12:02:30|25290.23|25252.23|25285.65|25247.65|25290.23|25252.23|25284.88|25246.88|10
1621080160000|2021-05-15 12:02:40|25284.14|25246.14|25283.96|25245.96|25286.53|25248.53|25283.96|25245.96|10
1621080170000|2021-05-15 12:02:50|25283.04|25245.04|25278.89|25240.89|25283.1|25245.1|25278.89|25240.89|10
1621080180000|2021-05-15 12:03:00|25279.82|25241.82|25286.24|25248.24|25286.24|25248.24|25279.82|25241.82|10
1621080190000|2021-05-15 12:03:10|25287.65|25249.65|25298.9|25260.9|25298.9|25260.9|25287.65|25249.65|10
1621080200000|2021-05-15 12:03:20|25301.75|25263.75|25308.27|25270.27|25308.73|25270.73|25300|25262|10
1621080210000|2021-05-15 12:03:30|25308.79|25270.79|25310.46|25272.46|25310.46|25272.46|25307.65|25269.65|10
1621080220000|2021-05-15 12:03:40|25311.33|25273.33|25312.86|25274.86|25314.96|25276.96|25311.33|25273.33|10
1621080230000|2021-05-15 12:03:50|25313.16|25275.16|25306.02|25268.02|25313.16|25275.16|25306.02|25268.02|9
1621080240000|2021-05-15 12:04:00|25304.74|25266.74|25300.65|25262.65|25304.74|25266.74|25300.25|25262.25|10
1621080250000|2021-05-15 12:04:10|25300.58|25262.58|25308.74|25270.74|25308.8|25270.8|25300.28|25262.28|10
1621080260000|2021-05-15 12:04:20|25309.48|25271.48|25304.51|25266.51|25309.48|25271.48|25304.51|25266.51|10
1621080270000|2021-05-15 12:04:30|25305.22|25267.22|25312.53|25274.53|25312.53|25274.53|25303.81|25265.81|10
1621080280000|2021-05-15 12:04:40|25312.42|25274.42|25315.6|25277.6|25315.6|25277.6|25312.42|25274.42|10
1621080290000|2021-05-15 12:04:50|25315.82|25277.82|25321.56|25283.56|25322.15|25284.15|25315.82|25277.82|10
1621080300000|2021-05-15 12:05:00|25321.6|25283.6|25317.89|25279.89|25322.04|25284.04|25317.89|25279.89|10
1621080310000|2021-05-15 12:05:10|25319.7|25281.7|25311.93|25273.93|25319.7|25281.7|25311.93|25273.93|10
1621080320000|2021-05-15 12:05:20|25310.58|25272.58|25308.56|25270.56|25310.58|25272.58|25307.16|25269.16|10
1621080330000|2021-05-15 12:05:30|25307.87|25269.87|25314.59|25276.59|25314.59|25276.59|25307.87|25269.87|10
1621080340000|2021-05-15 12:05:40|25316.81|25278.81|25333.84|25295.84|25333.84|25295.84|25316.81|25278.81|10
1621080350000|2021-05-15 12:05:50|25332.89|25294.89|25333.07|25295.07|25337.32|25299.32|25331.7|25293.7|10
1621080360000|2021-05-15 12:06:00|25333.5|25295.5|25334.68|25296.68|25335.3|25297.3|25331.22|25293.22|10
1621080370000|2021-05-15 12:06:10|25333.61|25295.61|25326.69|25288.69|25333.61|25295.61|25326.69|25288.69|10
1621080380000|2021-05-15 12:06:20|25324.82|25286.82|25313.43|25275.43|25324.82|25286.82|25313.43|25275.43|10
1621080390000|2021-05-15 12:06:30|25310.9|25272.9|25314.74|25276.74|25314.74|25276.74|25310.9|25272.9|10
1621080400000|2021-05-15 12:06:40|25314.34|25276.34|25305.06|25267.06|25314.34|25276.34|25305.06|25267.06|10
1621080410000|2021-05-15 12:06:50|25304.99|25266.99|25312.54|25274.54|25312.54|25274.54|25304.17|25266.17|10
1621080420000|2021-05-15 12:07:00|25313.07|25275.07|25300.65|25262.65|25313.07|25275.07|25300.65|25262.65|10
1621080430000|2021-05-15 12:07:10|25300.45|25262.45|25294.56|25256.56|25301.7|25263.7|25294.56|25256.56|10
1621080440000|2021-05-15 12:07:20|25294.54|25256.54|25302.53|25264.53|25302.53|25264.53|25294.49|25256.49|10
1621080450000|2021-05-15 12:07:30|25302.69|25264.69|25306.76|25268.76|25306.76|25268.76|25302.69|25264.69|10
1621080460000|2021-05-15 12:07:40|25307.32|25269.32|25307.69|25269.69|25311.13|25273.13|25307.32|25269.32|10
1621080470000|2021-05-15 12:07:50|25306.85|25268.85|25307.26|25269.26|25307.26|25269.26|25305.31|25267.31|10
1621080480000|2021-05-15 12:08:00|25307.1|25269.1|25307.89|25269.89|25308.84|25270.84|25306.7|25268.7|10
1621080490000|2021-05-15 12:08:10|25308.77|25270.77|25307.8|25269.8|25309.45|25271.45|25307.56|25269.56|10
1621080500000|2021-05-15 12:08:20|25308.73|25270.73|25307.2|25269.2|25311.01|25273.01|25307.2|25269.2|10
1621080510000|2021-05-15 12:08:30|25307.1|25269.1|25305.32|25267.32|25307.1|25269.1|25303.91|25265.91|10
1621080520000|2021-05-15 12:08:40|25304.5|25266.5|25303.12|25265.12|25305.03|25267.03|25302.81|25264.81|10
1621080530000|2021-05-15 12:08:50|25302.44|25264.44|25294.76|25256.76|25303.45|25265.45|25294.59|25256.59|10
1621080540000|2021-05-15 12:09:00|25292.47|25254.47|25270.22|25232.22|25292.47|25254.47|25270.22|25232.22|10
1621080550000|2021-05-15 12:09:10|25266.42|25228.42|25267.78|25229.78|25267.78|25229.78|25263.19|25225.19|10
1621080560000|2021-05-15 12:09:20|25268.87|25230.87|25284.2|25246.2|25285.01|25247.01|25268.87|25230.87|10
1621080570000|2021-05-15 12:09:30|25284.12|25246.12|25287.51|25249.51|25288.23|25250.23|25284.12|25246.12|10
1621080580000|2021-05-15 12:09:40|25286.68|25248.68|25277.25|25239.25|25286.68|25248.68|25277.13|25239.13|10
1621080590000|2021-05-15 12:09:50|25275.29|25237.29|25264.14|25226.14|25275.29|25237.29|25262.04|25224.04|10
1621080600000|2021-05-15 12:10:00|25264.02|25226.02|25256.05|25218.05|25264.02|25226.02|25256.05|25218.05|10
1621080610000|2021-05-15 12:10:10|25255.37|25217.37|25251.8|25213.8|25255.37|25217.37|25251.8|25213.8|10
1621080620000|2021-05-15 12:10:20|25251.99|25213.99|25252.9|25214.9|25253.85|25215.85|25251.51|25213.51|10
1621080630000|2021-05-15 12:10:30|25252.91|25214.91|25261.31|25223.31|25261.31|25223.31|25252.58|25214.58|10
1621080640000|2021-05-15 12:10:40|25261.56|25223.56|25260.3|25222.3|25261.56|25223.56|25258.97|25220.97|10
1621080650000|2021-05-15 12:10:50|25260.48|25222.48|25259.06|25221.06|25261.27|25223.27|25258.45|25220.45|10
1621080660000|2021-05-15 12:11:00|25259.22|25221.22|25256.39|25218.39|25260.42|25222.42|25256.39|25218.39|10
1621080670000|2021-05-15 12:11:10|25256.63|25218.63|25264.11|25226.11|25264.11|25226.11|25256.63|25218.63|10
1621080680000|2021-05-15 12:11:20|25265.51|25227.51|25270.78|25232.78|25270.78|25232.78|25265.02|25227.02|10
1621080690000|2021-05-15 12:11:30|25270.72|25232.72|25277.23|25239.23|25277.43|25239.43|25270.72|25232.72|10
1621080700000|2021-05-15 12:11:40|25277.76|25239.76|25274.58|25236.58|25281.62|25243.62|25274.58|25236.58|10
1621080710000|2021-05-15 12:11:50|25274.77|25236.77|25274.18|25236.18|25274.77|25236.77|25272.34|25234.34|10
1621080720000|2021-05-15 12:12:00|25274|25236|25265.73|25227.73|25274.33|25236.33|25265.73|25227.73|10
1621080730000|2021-05-15 12:12:10|25264.57|25226.57|25259.51|25221.51|25264.57|25226.57|25259.51|25221.51|9
1621080740000|2021-05-15 12:12:20|25259.74|25221.74|25262.63|25224.63|25262.63|25224.63|25259.74|25221.74|10
1621080750000|2021-05-15 12:12:30|25263|25225|25263.28|25225.28|25263.28|25225.28|25260.94|25222.94|10
1621080760000|2021-05-15 12:12:40|25262.49|25224.49|25258.19|25220.19|25262.49|25224.49|25257.74|25219.74|10
1621080770000|2021-05-15 12:12:50|25257.89|25219.89|25261.47|25223.47|25262.14|25224.14|25257.89|25219.89|10
1621080780000|2021-05-15 12:13:00|25262.55|25224.55|25268.66|25230.66|25268.66|25230.66|25262.55|25224.55|10
1621080790000|2021-05-15 12:13:10|25269.23|25231.23|25274.41|25236.41|25274.41|25236.41|25269.23|25231.23|10
1621080800000|2021-05-15 12:13:20|25274.48|25236.48|25272.43|25234.43|25274.86|25236.86|25272.43|25234.43|10
1621080810000|2021-05-15 12:13:30|25271.65|25233.65|25265.77|25227.77|25271.78|25233.78|25265.77|25227.77|10
1621080820000|2021-05-15 12:13:40|25263.3|25225.3|25260.06|25222.06|25263.3|25225.3|25257.57|25219.57|10
1621080830000|2021-05-15 12:13:50|25259.63|25221.63|25256.1|25218.1|25259.63|25221.63|25254.02|25216.02|10
1621080840000|2021-05-15 12:14:00|25256.22|25218.22|25248.22|25210.22|25256.22|25218.22|25248.22|25210.22|10
1621080850000|2021-05-15 12:14:10|25248.56|25210.56|25248.72|25210.72|25252.2|25214.2|25248.56|25210.56|10
1621080860000|2021-05-15 12:14:20|25248.75|25210.75|25252.56|25214.56|25252.56|25214.56|25248.75|25210.75|10
1621080870000|2021-05-15 12:14:30|25255.71|25217.71|25259.61|25221.61|25259.61|25221.61|25254.59|25216.59|10
1621080880000|2021-05-15 12:14:40|25260.28|25222.28|25256.66|25218.66|25260.28|25222.28|25256.66|25218.66|10
1621080890000|2021-05-15 12:14:50|25255.92|25217.92|25249.89|25211.89|25255.92|25217.92|25249.89|25211.89|10
1621080900000|2021-05-15 12:15:00|25247.26|25209.26|25242.71|25204.71|25247.26|25209.26|25242.71|25204.71|10
1621080910000|2021-05-15 12:15:10|25242.16|25204.16|25234.87|25196.87|25242.16|25204.16|25234.87|25196.87|9
1621080920000|2021-05-15 12:15:20|25232.56|25194.56|25213.18|25175.18|25232.56|25194.56|25212.3|25174.3|10
1621080930000|2021-05-15 12:15:30|25210.53|25172.53|25202.49|25164.49|25212.09|25174.09|25202.49|25164.49|10
1621080940000|2021-05-15 12:15:40|25202.91|25164.91|25202.73|25164.73|25203.05|25165.05|25202.67|25164.67|10
1621080950000|2021-05-15 12:15:50|25202.75|25164.75|25204.05|25166.05|25205.85|25167.85|25202.75|25164.75|10
1621080960000|2021-05-15 12:16:00|25204.66|25166.66|25206.98|25168.98|25206.98|25168.98|25204.25|25166.25|10
1621080970000|2021-05-15 12:16:10|25206.01|25168.01|25204.57|25166.57|25206.22|25168.22|25203.38|25165.38|10
1621080980000|2021-05-15 12:16:20|25203.57|25165.57|25192.57|25154.57|25203.57|25165.57|25192.57|25154.57|9
1621080990000|2021-05-15 12:16:30|25190.4|25152.4|25186.55|25148.55|25190.4|25152.4|25186.37|25148.37|10
1621081000000|2021-05-15 12:16:40|25186.11|25148.11|25183.01|25145.01|25186.11|25148.11|25183.01|25145.01|10
1621081010000|2021-05-15 12:16:50|25182.35|25144.35|25189.55|25151.55|25189.55|25151.55|25181.18|25143.18|10
1621081020000|2021-05-15 12:17:00|25189.45|25151.45|25184.04|25146.04|25192.16|25154.16|25184.04|25146.04|10
1621081030000|2021-05-15 12:17:10|25183.5|25145.5|25176.15|25138.15|25183.5|25145.5|25176.15|25138.15|10
1621081040000|2021-05-15 12:17:20|25174.98|25136.98|25167.2|25129.2|25174.98|25136.98|25165.85|25127.85|10
1621081050000|2021-05-15 12:17:30|25168.74|25130.74|25166.33|25128.33|25169.16|25131.16|25165.6|25127.6|10
1621081060000|2021-05-15 12:17:40|25166.19|25128.19|25163.65|25125.65|25166.28|25128.28|25163.36|25125.36|9
1621081070000|2021-05-15 12:17:50|25163.57|25125.57|25176.58|25138.58|25176.58|25138.58|25163.57|25125.57|10
1621081080000|2021-05-15 12:18:00|25178.42|25140.42|25185.81|25147.81|25185.81|25147.81|25178.42|25140.42|10
1621081090000|2021-05-15 12:18:10|25187.23|25149.23|25199.23|25161.23|25199.24|25161.24|25187.23|25149.23|10
1621081100000|2021-05-15 12:18:20|25199.88|25161.88|25209.48|25171.48|25210.36|25172.36|25199.85|25161.85|10
1621081110000|2021-05-15 12:18:30|25209.7|25171.7|25191.88|25153.88|25209.7|25171.7|25191.63|25153.63|10
1621081120000|2021-05-15 12:18:40|25191.64|25153.64|25175.33|25137.33|25191.64|25153.64|25175.33|25137.33|10
1621081130000|2021-05-15 12:18:50|25174.86|25136.86|25163.55|25125.55|25174.86|25136.86|25162.56|25124.56|10
1621081140000|2021-05-15 12:19:00|25164.27|25126.27|25169.96|25131.96|25169.96|25131.96|25163.83|25125.83|10
1621081150000|2021-05-15 12:19:10|25170.99|25132.99|25179.34|25141.34|25179.34|25141.34|25170.99|25132.99|10
1621081160000|2021-05-15 12:19:20|25180|25142|25185.34|25147.34|25185.34|25147.34|25178.45|25140.45|10
1621081170000|2021-05-15 12:19:30|25186.32|25148.32|25192.15|25154.15|25192.31|25154.31|25186.32|25148.32|10
1621081180000|2021-05-15 12:19:40|25190.56|25152.56|25189.57|25151.57|25190.56|25152.56|25188.83|25150.83|9
1621081190000|2021-05-15 12:19:50|25188.71|25150.71|25188.94|25150.94|25189.62|25151.62|25187.3|25149.3|10
1621081200000|2021-05-15 12:20:00|25189.51|25151.51|25191.53|25153.53|25192.23|25154.23|25188.87|25150.87|10
1621081210000|2021-05-15 12:20:10|25192.54|25154.54|25195.39|25157.39|25195.39|25157.39|25192.54|25154.54|10
1621081220000|2021-05-15 12:20:20|25196.42|25158.42|25186.2|25148.2|25196.42|25158.42|25186.2|25148.2|10
1621081230000|2021-05-15 12:20:30|25185.46|25147.46|25182.12|25144.12|25185.46|25147.46|25181.76|25143.76|10
1621081240000|2021-05-15 12:20:40|25182.57|25144.57|25190.04|25152.04|25190.06|25152.06|25182.57|25144.57|10
1621081250000|2021-05-15 12:20:50|25190.11|25152.11|25193.25|25155.25|25193.25|25155.25|25189.86|25151.86|10
1621081260000|2021-05-15 12:21:00|25194.57|25156.57|25197.09|25159.09|25197.3|25159.3|25194.57|25156.57|10
1621081270000|2021-05-15 12:21:10|25196.87|25158.87|25209.52|25171.52|25210.24|25172.24|25196.87|25158.87|10
1621081280000|2021-05-15 12:21:20|25209.61|25171.61|25209.55|25171.55|25210.89|25172.89|25208.89|25170.89|10
1621081290000|2021-05-15 12:21:30|25209.93|25171.93|25215.16|25177.16|25215.16|25177.16|25209.93|25171.93|10
1621081300000|2021-05-15 12:21:40|25215.93|25177.93|25232.33|25194.33|25233.06|25195.06|25215.87|25177.87|10
1621081310000|2021-05-15 12:21:50|25232.11|25194.11|25239.22|25201.22|25239.22|25201.22|25232.11|25194.11|10
1621081320000|2021-05-15 12:22:00|25239.4|25201.4|25264.04|25226.04|25264.04|25226.04|25239.4|25201.4|10
1621081330000|2021-05-15 12:22:10|25265.68|25227.68|25270.84|25232.84|25271.57|25233.57|25265.68|25227.68|10
1621081340000|2021-05-15 12:22:20|25271.4|25233.4|25275.97|25237.97|25275.97|25237.97|25271.4|25233.4|9
1621081350000|2021-05-15 12:22:30|25275.73|25237.73|25282.88|25244.88|25282.88|25244.88|25275.73|25237.73|10
1621081360000|2021-05-15 12:22:40|25283.58|25245.58|25278.06|25240.06|25283.58|25245.58|25278.06|25240.06|10
1621081370000|2021-05-15 12:22:50|25277.5|25239.5|25277.13|25239.13|25278.04|25240.04|25276.67|25238.67|10
1621081380000|2021-05-15 12:23:00|25277.93|25239.93|25282.8|25244.8|25282.8|25244.8|25277.08|25239.08|10
1621081390000|2021-05-15 12:23:10|25283.21|25245.21|25287.43|25249.43|25288.32|25250.32|25283.21|25245.21|10
1621081400000|2021-05-15 12:23:20|25288.45|25250.45|25292.38|25254.38|25295.62|25257.62|25288.45|25250.45|10
1621081410000|2021-05-15 12:23:30|25292.71|25254.71|25293.39|25255.39|25295.54|25257.54|25292.71|25254.71|10
1621081420000|2021-05-15 12:23:40|25292.99|25254.99|25288.18|25250.18|25292.99|25254.99|25287.89|25249.89|10
1621081430000|2021-05-15 12:23:50|25288.67|25250.67|25282.83|25244.83|25288.67|25250.67|25282.83|25244.83|9
1621081440000|2021-05-15 12:24:00|25281.96|25243.96|25276.42|25238.42|25281.96|25243.96|25275.43|25237.43|10
1621081450000|2021-05-15 12:24:10|25277.91|25239.91|25279.35|25241.35|25282.47|25244.47|25277.91|25239.91|10
1621081460000|2021-05-15 12:24:20|25279.39|25241.39|25286.02|25248.02|25286.02|25248.02|25279.39|25241.39|10
1621081470000|2021-05-15 12:24:30|25287.83|25249.83|25294.8|25256.8|25295.51|25257.51|25287.83|25249.83|10
1621081480000|2021-05-15 12:24:40|25293.23|25255.23|25295.02|25257.02|25295.42|25257.42|25293.23|25255.23|10
1621081490000|2021-05-15 12:24:50|25295.92|25257.92|25297.34|25259.34|25297.34|25259.34|25295.18|25257.18|10
1621081500000|2021-05-15 12:25:00|25298.15|25260.15|25299.96|25261.96|25300.61|25262.61|25298.15|25260.15|10
1621081510000|2021-05-15 12:25:10|25302.11|25264.11|25310.39|25272.39|25310.39|25272.39|25301.39|25263.39|10
1621081520000|2021-05-15 12:25:20|25309.83|25271.83|25308.13|25270.13|25309.83|25271.83|25308.13|25270.13|10
1621081530000|2021-05-15 12:25:30|25309.4|25271.4|25309.78|25271.78|25312.36|25274.36|25309.07|25271.07|10
1621081540000|2021-05-15 12:25:40|25310.11|25272.11|25309.51|25271.51|25311.4|25273.4|25308.97|25270.97|10
1621081550000|2021-05-15 12:25:50|25310|25272|25313.82|25275.82|25314.05|25276.05|25310|25272|10
1621081560000|2021-05-15 12:26:00|25315.08|25277.08|25303.5|25265.5|25315.69|25277.69|25303.5|25265.5|10
1621081570000|2021-05-15 12:26:10|25303.79|25265.79|25304.59|25266.59|25304.59|25266.59|25301.32|25263.32|10
1621081580000|2021-05-15 12:26:20|25304.98|25266.98|25305.46|25267.46|25306.97|25268.97|25304.96|25266.96|10
1621081590000|2021-05-15 12:26:30|25304.86|25266.86|25303.16|25265.16|25306.39|25268.39|25303.16|25265.16|10
1621081600000|2021-05-15 12:26:40|25302.71|25264.71|25296.16|25258.16|25302.71|25264.71|25294.84|25256.84|10
1621081610000|2021-05-15 12:26:50|25296.27|25258.27|25286.73|25248.73|25296.27|25258.27|25286.73|25248.73|10
1621081620000|2021-05-15 12:27:00|25286.33|25248.33|25284.54|25246.54|25286.54|25248.54|25281.4|25243.4|9
1621081630000|2021-05-15 12:27:10|25285.18|25247.18|25298.25|25260.25|25298.25|25260.25|25285.18|25247.18|10
1621081640000|2021-05-15 12:27:20|25296.91|25258.91|25309.46|25271.46|25309.46|25271.46|25296.91|25258.91|10
1621081650000|2021-05-15 12:27:30|25309.55|25271.55|25313.74|25275.74|25314.26|25276.26|25309.55|25271.55|10
1621081660000|2021-05-15 12:27:40|25313.32|25275.32|25319.92|25281.92|25319.92|25281.92|25313.32|25275.32|10
1621081670000|2021-05-15 12:27:50|25320.8|25282.8|25328.96|25290.96|25328.96|25290.96|25320.8|25282.8|10
1621081680000|2021-05-15 12:28:00|25329.84|25291.84|25349.39|25311.39|25349.39|25311.39|25329.84|25291.84|10
1621081690000|2021-05-15 12:28:10|25350.39|25312.39|25347.91|25309.91|25351.29|25313.29|25347.83|25309.83|10
1621081700000|2021-05-15 12:28:20|25348.61|25310.61|25350.84|25312.84|25352.63|25314.63|25348.61|25310.61|10
1621081710000|2021-05-15 12:28:30|25351.82|25313.82|25344.88|25306.88|25352.18|25314.18|25343.26|25305.26|10
1621081720000|2021-05-15 12:28:40|25344.47|25306.47|25347.1|25309.1|25347.1|25309.1|25342.16|25304.16|10
1621081730000|2021-05-15 12:28:50|25347.32|25309.32|25354.17|25316.17|25355.03|25317.03|25347.32|25309.32|10
1621081740000|2021-05-15 12:29:00|25354.39|25316.39|25347.88|25309.88|25355.32|25317.32|25347.88|25309.88|10
1621081750000|2021-05-15 12:29:10|25344.73|25306.73|25341.45|25303.45|25344.73|25306.73|25337.88|25299.88|10
1621081760000|2021-05-15 12:29:20|25341.67|25303.67|25338.95|25300.95|25344.3|25306.3|25338.95|25300.95|10
1621081770000|2021-05-15 12:29:30|25336.64|25298.64|25325.34|25287.34|25336.64|25298.64|25325.34|25287.34|10
1621081780000|2021-05-15 12:29:40|25323.41|25285.41|25317.2|25279.2|25323.41|25285.41|25315.59|25277.59|10
1621081790000|2021-05-15 12:29:50|25317.45|25279.45|25315.87|25277.87|25317.45|25279.45|25314.63|25276.63|10
1621081800000|2021-05-15 12:30:00|25315.85|25277.85|25310.37|25272.37|25315.85|25277.85|25310.37|25272.37|10
1621081810000|2021-05-15 12:30:10|25306.86|25268.86|25301.51|25263.51|25306.86|25268.86|25301.19|25263.19|10
1621081820000|2021-05-15 12:30:20|25301.31|25263.31|25309.2|25271.2|25311.32|25273.32|25301.27|25263.27|10
1621081830000|2021-05-15 12:30:30|25308.87|25270.87|25307.52|25269.52|25311.17|25273.17|25305.13|25267.13|10
1621081840000|2021-05-15 12:30:40|25310.16|25272.16|25316.42|25278.42|25316.42|25278.42|25310.16|25272.16|10
1621081850000|2021-05-15 12:30:50|25317.19|25279.19|25322.56|25284.56|25322.56|25284.56|25317.19|25279.19|10
1621081860000|2021-05-15 12:31:00|25322.18|25284.18|25325.71|25287.71|25326.4|25288.4|25321.3|25283.3|10
1621081870000|2021-05-15 12:31:10|25325.81|25287.81|25336.71|25298.71|25336.71|25298.71|25325.81|25287.81|10
1621081880000|2021-05-15 12:31:20|25339.63|25301.63|25350.88|25312.88|25350.88|25312.88|25339.23|25301.23|10
1621081890000|2021-05-15 12:31:30|25349.68|25311.68|25348.81|25310.81|25349.92|25311.92|25343.7|25305.7|10
1621081900000|2021-05-15 12:31:40|25350.39|25312.39|25354.17|25316.17|25357.57|25319.57|25350.39|25312.39|10
1621081910000|2021-05-15 12:31:50|25352.6|25314.6|25346.48|25308.48|25352.6|25314.6|25346.4|25308.4|10
1621081920000|2021-05-15 12:32:00|25346.73|25308.73|25375.96|25337.96|25375.96|25337.96|25346.73|25308.73|10
1621081930000|2021-05-15 12:32:10|25378.01|25340.01|25394.16|25356.16|25394.16|25356.16|25378.01|25340.01|10
1621081940000|2021-05-15 12:32:20|25394.98|25356.98|25396.03|25358.03|25399.02|25361.02|25393.72|25355.72|10
1621081950000|2021-05-15 12:32:30|25394.71|25356.71|25401.22|25363.22|25401.54|25363.54|25393.42|25355.42|10
1621081960000|2021-05-15 12:32:40|25401.31|25363.31|25420.79|25382.79|25420.79|25382.79|25401.31|25363.31|10
1621081970000|2021-05-15 12:32:50|25424.64|25386.64|25432.41|25394.41|25433.62|25395.62|25424.64|25386.64|10
1621081980000|2021-05-15 12:33:00|25432.12|25394.12|25442.53|25404.53|25442.53|25404.53|25429.76|25391.76|10
1621081990000|2021-05-15 12:33:10|25444.96|25406.96|25449.77|25411.77|25449.77|25411.77|25444.96|25406.96|10
1621082000000|2021-05-15 12:33:20|25449.23|25411.23|25451.61|25413.61|25451.61|25413.61|25448.62|25410.62|10
1621082010000|2021-05-15 12:33:30|25450.65|25412.65|25456.03|25418.03|25458.99|25420.99|25450.65|25412.65|10
1621082020000|2021-05-15 12:33:40|25459.19|25421.19|25464.7|25426.7|25464.84|25426.84|25458.69|25420.69|10
1621082030000|2021-05-15 12:33:50|25464.59|25426.59|25460.88|25422.88|25465.04|25427.04|25460.35|25422.35|10
1621082040000|2021-05-15 12:34:00|25460.42|25422.42|25471.51|25433.51|25471.51|25433.51|25460.42|25422.42|10
1621082050000|2021-05-15 12:34:10|25473.39|25435.39|25497.1|25459.1|25499.05|25461.05|25473.39|25435.39|10
1621082060000|2021-05-15 12:34:20|25498.56|25460.56|25503.64|25465.64|25503.64|25465.64|25497.99|25459.99|10
1621082070000|2021-05-15 12:34:30|25504.7|25466.7|25514.56|25476.56|25514.84|25476.84|25497.5|25459.5|10
1621082080000|2021-05-15 12:34:40|25515.44|25477.44|25515.69|25477.69|25516.94|25478.94|25514.29|25476.29|10
1621082090000|2021-05-15 12:34:50|25515.5|25477.5|25525.06|25487.06|25525.06|25487.06|25515.5|25477.5|10
1621082100000|2021-05-15 12:35:00|25524.15|25486.15|25524.14|25486.14|25524.37|25486.37|25521.15|25483.15|10
1621082110000|2021-05-15 12:35:10|25523|25485|25516.93|25478.93|25523|25485|25516.93|25478.93|10
1621082120000|2021-05-15 12:35:20|25515.45|25477.45|25518.1|25480.1|25518.1|25480.1|25512.93|25474.93|10
1621082130000|2021-05-15 12:35:30|25518.21|25480.21|25522.39|25484.39|25522.39|25484.39|25517.12|25479.12|10
1621082140000|2021-05-15 12:35:40|25523.52|25485.52|25528.18|25490.18|25528.18|25490.18|25522.33|25484.33|10
1621082150000|2021-05-15 12:35:50|25531.9|25493.9|25560.46|25522.46|25560.46|25522.46|25531.9|25493.9|10
1621082160000|2021-05-15 12:36:00|25562.08|25524.08|25562.4|25524.4|25566.25|25528.25|25560.82|25522.82|10
1621082170000|2021-05-15 12:36:10|25563.73|25525.73|25554.27|25516.27|25563.73|25525.73|25553.81|25515.81|10
1621082180000|2021-05-15 12:36:20|25554.58|25516.58|25558.87|25520.87|25558.87|25520.87|25552.13|25514.13|10
1621082190000|2021-05-15 12:36:30|25556.75|25518.75|25559.6|25521.6|25559.67|25521.67|25552.8|25514.8|10
1621082200000|2021-05-15 12:36:40|25560.16|25522.16|25559.92|25521.92|25564.54|25526.54|25559.92|25521.92|10
1621082210000|2021-05-15 12:36:50|25560.03|25522.03|25561.65|25523.65|25562.3|25524.3|25558.18|25520.18|10
1621082220000|2021-05-15 12:37:00|25563.34|25525.34|25568.78|25530.78|25570.43|25532.43|25563.29|25525.29|10
1621082230000|2021-05-15 12:37:10|25568.1|25530.1|25570.85|25532.85|25573.35|25535.35|25568.1|25530.1|10
1621082240000|2021-05-15 12:37:20|25572.32|25534.32|25564.9|25526.9|25572.32|25534.32|25564.83|25526.83|10
1621082250000|2021-05-15 12:37:30|25563.49|25525.49|25569.41|25531.41|25569.41|25531.41|25561.29|25523.29|10
1621082260000|2021-05-15 12:37:40|25571.08|25533.08|25570.25|25532.25|25572.22|25534.22|25569.48|25531.48|10
1621082270000|2021-05-15 12:37:50|25571.44|25533.44|25578.43|25540.43|25578.43|25540.43|25571.44|25533.44|10
1621082280000|2021-05-15 12:38:00|25578.47|25540.47|25583.26|25545.26|25583.26|25545.26|25578.47|25540.47|10
1621082290000|2021-05-15 12:38:10|25584.24|25546.24|25594.89|25556.89|25594.89|25556.89|25584.24|25546.24|10
1621082300000|2021-05-15 12:38:20|25596.84|25558.84|25596.03|25558.03|25600.81|25562.81|25596.03|25558.03|10
1621082310000|2021-05-15 12:38:30|25594.76|25556.76|25604.02|25566.02|25604.02|25566.02|25594.76|25556.76|10
1621082320000|2021-05-15 12:38:40|25606.88|25568.88|25619.94|25581.94|25619.94|25581.94|25606.88|25568.88|10
1621082330000|2021-05-15 12:38:50|25617.67|25579.67|25624.93|25586.93|25624.93|25586.93|25616.02|25578.02|10
1621082340000|2021-05-15 12:39:00|25624.95|25586.95|25621.08|25583.08|25624.95|25586.95|25619.37|25581.37|10
1621082350000|2021-05-15 12:39:10|25621.24|25583.24|25633.71|25595.71|25633.71|25595.71|25621.18|25583.18|10
1621082360000|2021-05-15 12:39:20|25633.76|25595.76|25634.22|25596.22|25635.5|25597.5|25632.35|25594.35|10
1621082370000|2021-05-15 12:39:30|25634.26|25596.26|25627.26|25589.26|25636.9|25598.9|25627.26|25589.26|10
1621082380000|2021-05-15 12:39:40|25627.44|25589.44|25620.72|25582.72|25627.44|25589.44|25620.72|25582.72|10
1621082390000|2021-05-15 12:39:50|25617.98|25579.98|25614.38|25576.38|25617.98|25579.98|25612.13|25574.13|10
1621082400000|2021-05-15 12:40:00|25614.28|25576.28|25601.83|25563.83|25614.3|25576.3|25601.83|25563.83|10
1621082410000|2021-05-15 12:40:10|25600.83|25562.83|25600.66|25562.66|25602.24|25564.24|25599.63|25561.63|10
1621082420000|2021-05-15 12:40:20|25601.17|25563.17|25602.85|25564.85|25602.85|25564.85|25600.58|25562.58|10
1621082430000|2021-05-15 12:40:30|25602.44|25564.44|25614.93|25576.93|25614.93|25576.93|25602.44|25564.44|10
1621082440000|2021-05-15 12:40:40|25612.91|25574.91|25607.19|25569.19|25612.91|25574.91|25604.8|25566.8|10
1621082450000|2021-05-15 12:40:50|25607.65|25569.65|25606.62|25568.62|25607.65|25569.65|25603.89|25565.89|10
1621082460000|2021-05-15 12:41:00|25607.48|25569.48|25599.52|25561.52|25607.48|25569.48|25599.52|25561.52|10
1621082470000|2021-05-15 12:41:10|25594.94|25556.94|25579.82|25541.82|25594.94|25556.94|25579.82|25541.82|10
1621082480000|2021-05-15 12:41:20|25578.72|25540.72|25578.61|25540.61|25578.72|25540.72|25575.02|25537.02|10
1621082490000|2021-05-15 12:41:30|25582.6|25544.6|25586.41|25548.41|25586.41|25548.41|25582.6|25544.6|10
1621082500000|2021-05-15 12:41:40|25586.43|25548.43|25587.56|25549.56|25587.98|25549.98|25586.15|25548.15|10
1621082510000|2021-05-15 12:41:50|25590.54|25552.54|25590.87|25552.87|25590.96|25552.96|25588.22|25550.22|10
1621082520000|2021-05-15 12:42:00|25591.83|25553.83|25586.78|25548.78|25592.14|25554.14|25586.78|25548.78|10
1621082530000|2021-05-15 12:42:10|25586.5|25548.5|25582.83|25544.83|25586.83|25548.83|25582.83|25544.83|10
1621082540000|2021-05-15 12:42:20|25583.94|25545.94|25574.7|25536.7|25583.94|25545.94|25574.7|25536.7|10
1621082550000|2021-05-15 12:42:30|25573.64|25535.64|25565.38|25527.38|25573.84|25535.84|25565.38|25527.38|10
1621082560000|2021-05-15 12:42:40|25565.64|25527.64|25562.13|25524.13|25566.02|25528.02|25562.13|25524.13|10
1621082570000|2021-05-15 12:42:50|25561.87|25523.87|25563.64|25525.64|25565.48|25527.48|25561.62|25523.62|10
1621082580000|2021-05-15 12:43:00|25562.91|25524.91|25559.96|25521.96|25562.91|25524.91|25558.13|25520.13|10
1621082590000|2021-05-15 12:43:10|25559.91|25521.91|25562.3|25524.3|25563.26|25525.26|25559.13|25521.13|10
1621082600000|2021-05-15 12:43:20|25561.72|25523.72|25560.98|25522.98|25564.98|25526.98|25560.98|25522.98|10
1621082610000|2021-05-15 12:43:30|25559.9|25521.9|25551.85|25513.85|25559.9|25521.9|25551.61|25513.61|10
1621082620000|2021-05-15 12:43:40|25552.14|25514.14|25556.04|25518.04|25556.04|25518.04|25552.14|25514.14|10
1621082630000|2021-05-15 12:43:50|25556.34|25518.34|25567.24|25529.24|25567.24|25529.24|25556.34|25518.34|10
1621082640000|2021-05-15 12:44:00|25566.62|25528.62|25572.62|25534.62|25572.62|25534.62|25566.62|25528.62|10
1621082650000|2021-05-15 12:44:10|25573.74|25535.74|25575.92|25537.92|25581.13|25543.13|25573.74|25535.74|10
1621082660000|2021-05-15 12:44:20|25577.67|25539.67|25582.05|25544.05|25582.05|25544.05|25576.58|25538.58|10
1621082670000|2021-05-15 12:44:30|25583.98|25545.98|25582.7|25544.7|25584.55|25546.55|25582.63|25544.63|10
1621082680000|2021-05-15 12:44:40|25581.52|25543.52|25580.9|25542.9|25581.74|25543.74|25580.65|25542.65|10
1621082690000|2021-05-15 12:44:50|25580.75|25542.75|25580.44|25542.44|25580.84|25542.84|25578.62|25540.62|10
1621082700000|2021-05-15 12:45:00|25580.93|25542.93|25578.56|25540.56|25583.35|25545.35|25578.56|25540.56|10
1621082710000|2021-05-15 12:45:10|25579.92|25541.92|25580.49|25542.49|25583.92|25545.92|25579.92|25541.92|10
1621082720000|2021-05-15 12:45:20|25580.19|25542.19|25575.96|25537.96|25580.95|25542.95|25575.96|25537.96|10
1621082730000|2021-05-15 12:45:30|25575.11|25537.11|25579.29|25541.29|25579.29|25541.29|25573.88|25535.88|10
1621082740000|2021-05-15 12:45:40|25576.55|25538.55|25580.19|25542.19|25581.74|25543.74|25576.53|25538.53|10
1621082750000|2021-05-15 12:45:50|25580.28|25542.28|25583.23|25545.23|25584.8|25546.8|25580.28|25542.28|10
1621082760000|2021-05-15 12:46:00|25584.25|25546.25|25582.29|25544.29|25585.97|25547.97|25582.29|25544.29|10
1621082770000|2021-05-15 12:46:10|25583.26|25545.26|25575.99|25537.99|25583.26|25545.26|25575.99|25537.99|10
1621082780000|2021-05-15 12:46:20|25575.72|25537.72|25575.16|25537.16|25575.95|25537.95|25573.2|25535.2|10
1621082790000|2021-05-15 12:46:30|25575.96|25537.96|25569.43|25531.43|25575.96|25537.96|25569.43|25531.43|10
1621082800000|2021-05-15 12:46:40|25570.1|25532.1|25570.09|25532.09|25571.02|25533.02|25569.04|25531.04|10
1621082810000|2021-05-15 12:46:50|25571.02|25533.02|25579.67|25541.67|25579.67|25541.67|25571.02|25533.02|10
1621082820000|2021-05-15 12:47:00|25580.05|25542.05|25588.8|25550.8|25588.8|25550.8|25580.05|25542.05|10
1621082830000|2021-05-15 12:47:10|25588.08|25550.08|25586.99|25548.99|25589.02|25551.02|25586.32|25548.32|10
1621082840000|2021-05-15 12:47:20|25586.75|25548.75|25589.11|25551.11|25589.24|25551.24|25586.65|25548.65|10
1621082850000|2021-05-15 12:47:30|25590.28|25552.28|25591.64|25553.64|25593.19|25555.19|25590.07|25552.07|10
1621082860000|2021-05-15 12:47:40|25591.97|25553.97|25586.15|25548.15|25591.97|25553.97|25586.15|25548.15|10
1621082870000|2021-05-15 12:47:50|25585.52|25547.52|25584.87|25546.87|25585.59|25547.59|25584.37|25546.37|10
1621082880000|2021-05-15 12:48:00|25583.66|25545.66|25588.14|25550.14|25588.14|25550.14|25583.66|25545.66|10
1621082890000|2021-05-15 12:48:10|25587.56|25549.56|25590.15|25552.15|25591.04|25553.04|25587.56|25549.56|10
1621082900000|2021-05-15 12:48:20|25590.38|25552.38|25589.17|25551.17|25590.38|25552.38|25587.58|25549.58|10
1621082910000|2021-05-15 12:48:30|25589.58|25551.58|25583.15|25545.15|25589.58|25551.58|25583.11|25545.11|10
1621082920000|2021-05-15 12:48:40|25581.66|25543.66|25576.43|25538.43|25581.66|25543.66|25576.43|25538.43|10
1621082930000|2021-05-15 12:48:50|25574.81|25536.81|25573.71|25535.71|25574.81|25536.81|25571.06|25533.06|10
1621082940000|2021-05-15 12:49:00|25574.12|25536.12|25577.19|25539.19|25577.19|25539.19|25573.89|25535.89|10
1621082950000|2021-05-15 12:49:10|25576.94|25538.94|25571.6|25533.6|25576.94|25538.94|25571.6|25533.6|10
1621082960000|2021-05-15 12:49:20|25570.38|25532.38|25561.97|25523.97|25571.28|25533.28|25561.97|25523.97|10
1621082970000|2021-05-15 12:49:30|25558.69|25520.69|25551.51|25513.51|25558.69|25520.69|25548.94|25510.94|10
1621082980000|2021-05-15 12:49:40|25552.82|25514.82|25559.78|25521.78|25560.71|25522.71|25550.74|25512.74|10
1621082990000|2021-05-15 12:49:50|25559.52|25521.52|25556.37|25518.37|25559.84|25521.84|25556.37|25518.37|10
1621083000000|2021-05-15 12:50:00|25555.86|25517.86|25544.78|25506.78|25556.16|25518.16|25544.78|25506.78|10
1621083010000|2021-05-15 12:50:10|25542.47|25504.47|25538.74|25500.74|25544.37|25506.37|25538.74|25500.74|10
1621083020000|2021-05-15 12:50:20|25536.93|25498.93|25536.77|25498.77|25537.71|25499.71|25532.93|25494.93|10
1621083030000|2021-05-15 12:50:30|25537.35|25499.35|25546.35|25508.35|25546.64|25508.64|25537.35|25499.35|10
1621083040000|2021-05-15 12:50:40|25547.24|25509.24|25552.11|25514.11|25552.11|25514.11|25547.24|25509.24|10
1621083050000|2021-05-15 12:50:50|25552.98|25514.98|25564.15|25526.15|25564.15|25526.15|25552.98|25514.98|10
1621083060000|2021-05-15 12:51:00|25567.97|25529.97|25574.55|25536.55|25574.55|25536.55|25567.97|25529.97|10
1621083070000|2021-05-15 12:51:10|25574.91|25536.91|25576.25|25538.25|25576.83|25538.83|25574.91|25536.91|10
1621083080000|2021-05-15 12:51:20|25575.81|25537.81|25584.12|25546.12|25584.12|25546.12|25575.81|25537.81|10
1621083090000|2021-05-15 12:51:30|25585.68|25547.68|25595.18|25557.18|25595.18|25557.18|25585.46|25547.46|10
1621083100000|2021-05-15 12:51:40|25596|25558|25595.29|25557.29|25596|25558|25595.08|25557.08|10
1621083110000|2021-05-15 12:51:50|25595.31|25557.31|25601.93|25563.93|25601.93|25563.93|25594.12|25556.12|10
1621083120000|2021-05-15 12:52:00|25605.08|25567.08|25607.18|25569.18|25608.43|25570.43|25604.36|25566.36|10
1621083130000|2021-05-15 12:52:10|25609.17|25571.17|25616.42|25578.42|25616.42|25578.42|25608.15|25570.15|10
1621083140000|2021-05-15 12:52:20|25618.52|25580.52|25634.4|25596.4|25634.4|25596.4|25618.52|25580.52|10
1621083150000|2021-05-15 12:52:30|25634.94|25596.94|25640.85|25602.85|25640.85|25602.85|25634.94|25596.94|10
1621083160000|2021-05-15 12:52:40|25641.28|25603.28|25647.15|25609.15|25647.56|25609.56|25640.94|25602.94|10
1621083170000|2021-05-15 12:52:50|25648.34|25610.34|25647.91|25609.91|25648.34|25610.34|25645.84|25607.84|10
1621083180000|2021-05-15 12:53:00|25648.29|25610.29|25646.51|25608.51|25651.33|25613.33|25646.51|25608.51|10
1621083190000|2021-05-15 12:53:10|25645.95|25607.95|25651.13|25613.13|25651.13|25613.13|25645.88|25607.88|10
1621083200000|2021-05-15 12:53:20|25650.28|25612.28|25637.38|25599.38|25651.73|25613.73|25637.38|25599.38|10
1621083210000|2021-05-15 12:53:30|25637.71|25599.71|25632.61|25594.61|25639.67|25601.67|25631.93|25593.93|10
1621083220000|2021-05-15 12:53:40|25633.13|25595.13|25628.3|25590.3|25634.26|25596.26|25628.3|25590.3|10
1621083230000|2021-05-15 12:53:50|25627.51|25589.51|25621.32|25583.32|25627.51|25589.51|25619.38|25581.38|10
1621083240000|2021-05-15 12:54:00|25620.71|25582.71|25616.97|25578.97|25621.68|25583.68|25616.04|25578.04|10
1621083250000|2021-05-15 12:54:10|25615.93|25577.93|25616.46|25578.46|25616.46|25578.46|25611.38|25573.38|10
1621083260000|2021-05-15 12:54:20|25617.79|25579.79|25615.05|25577.05|25622.1|25584.1|25615.05|25577.05|9
1621083270000|2021-05-15 12:54:30|25613.58|25575.58|25599.17|25561.17|25613.58|25575.58|25599.17|25561.17|10
1621083280000|2021-05-15 12:54:40|25598.47|25560.47|25586.43|25548.43|25598.47|25560.47|25586.43|25548.43|10
1621083290000|2021-05-15 12:54:50|25584.09|25546.09|25585.88|25547.88|25585.93|25547.93|25584.09|25546.09|10
1621083300000|2021-05-15 12:55:00|25587.09|25549.09|25587.66|25549.66|25588.64|25550.64|25587.09|25549.09|10
1621083310000|2021-05-15 12:55:10|25587.62|25549.62|25584.55|25546.55|25587.74|25549.74|25583.94|25545.94|10
1621083320000|2021-05-15 12:55:20|25584.01|25546.01|25581.22|25543.22|25584.01|25546.01|25580.93|25542.93|10
1621083330000|2021-05-15 12:55:30|25580.77|25542.77|25577.75|25539.75|25581.45|25543.45|25577.75|25539.75|10
1621083340000|2021-05-15 12:55:40|25579.66|25541.66|25581.53|25543.53|25581.75|25543.75|25577.47|25539.47|10
1621083350000|2021-05-15 12:55:50|25582.4|25544.4|25579.52|25541.52|25582.71|25544.71|25578.75|25540.75|10
1621083360000|2021-05-15 12:56:00|25577.82|25539.82|25574.55|25536.55|25577.82|25539.82|25569.63|25531.63|9
1621083370000|2021-05-15 12:56:10|25574.66|25536.66|25579.76|25541.76|25579.76|25541.76|25574.66|25536.66|10
1621083380000|2021-05-15 12:56:20|25580.88|25542.88|25589.28|25551.28|25589.28|25551.28|25580.18|25542.18|10
1621083390000|2021-05-15 12:56:30|25587.26|25549.26|25593.82|25555.82|25593.82|25555.82|25584.56|25546.56|10
1621083400000|2021-05-15 12:56:40|25594.37|25556.37|25592.56|25554.56|25594.44|25556.44|25591.59|25553.59|10
1621083410000|2021-05-15 12:56:50|25592.89|25554.89|25590.34|25552.34|25593.49|25555.49|25590.34|25552.34|10
1621083420000|2021-05-15 12:57:00|25588.77|25550.77|25577.83|25539.83|25588.77|25550.77|25577.83|25539.83|10
1621083430000|2021-05-15 12:57:10|25575.82|25537.82|25579.96|25541.96|25579.96|25541.96|25575.7|25537.7|10
1621083440000|2021-05-15 12:57:20|25582.2|25544.2|25588.29|25550.29|25588.29|25550.29|25580.91|25542.91|10
1621083450000|2021-05-15 12:57:30|25588.39|25550.39|25591.2|25553.2|25592.84|25554.84|25588.39|25550.39|10
1621083460000|2021-05-15 12:57:40|25591.15|25553.15|25596.82|25558.82|25596.82|25558.82|25590.88|25552.88|10
1621083470000|2021-05-15 12:57:50|25597.44|25559.44|25611.2|25573.2|25611.2|25573.2|25597.44|25559.44|10
1621083480000|2021-05-15 12:58:00|25613.7|25575.7|25613.95|25575.95|25613.95|25575.95|25609.88|25571.88|10
1621083490000|2021-05-15 12:58:10|25614.82|25576.82|25616.63|25578.63|25616.63|25578.63|25614.82|25576.82|10
1621083500000|2021-05-15 12:58:20|25617.75|25579.75|25619.33|25581.33|25619.79|25581.79|25617.51|25579.51|10
1621083510000|2021-05-15 12:58:30|25616.4|25578.4|25607.07|25569.07|25616.4|25578.4|25606.97|25568.97|10
1621083520000|2021-05-15 12:58:40|25604.67|25566.67|25594.21|25556.21|25608.51|25570.51|25594.21|25556.21|10
1621083530000|2021-05-15 12:58:50|25593.03|25555.03|25588.86|25550.86|25597.4|25559.4|25588.86|25550.86|10
1621083540000|2021-05-15 12:59:00|25591.48|25553.48|25597.98|25559.98|25600.02|25562.02|25591.48|25553.48|10
1621083550000|2021-05-15 12:59:10|25599.31|25561.31|25601.15|25563.15|25603.32|25565.32|25598.24|25560.24|10
1621083560000|2021-05-15 12:59:20|25596.61|25558.61|25595.73|25557.73|25599.05|25561.05|25595.73|25557.73|10
1621083570000|2021-05-15 12:59:30|25597.41|25559.41|25597.89|25559.89|25599.59|25561.59|25594.66|25556.66|10
1621083580000|2021-05-15 12:59:40|25598.57|25560.57|25597.83|25559.83|25600.06|25562.06|25596.91|25558.91|10
1621083590000|2021-05-15 12:59:50|25596.8|25558.8|25599.76|25561.76|25599.76|25561.76|25595.87|25557.87|10
1621083600000|2021-05-15 13:00:00|25602.77|25564.77|25603|25565|25604.07|25566.07|25602.71|25564.71|10
1621083610000|2021-05-15 13:00:10|25602.65|25564.65|25600.34|25562.34|25602.65|25564.65|25598.21|25560.21|10
1621083620000|2021-05-15 13:00:20|25599.79|25561.79|25589.3|25551.3|25599.79|25561.79|25589.3|25551.3|10
1621083630000|2021-05-15 13:00:30|25586.67|25548.67|25574.71|25536.71|25586.67|25548.67|25574.71|25536.71|10
1621083640000|2021-05-15 13:00:40|25570.97|25532.97|25564.54|25526.54|25570.97|25532.97|25561.44|25523.44|10
1621083650000|2021-05-15 13:00:50|25564.92|25526.92|25560.76|25522.76|25565.3|25527.3|25560.76|25522.76|9
1621083660000|2021-05-15 13:01:00|25559.56|25521.56|25555.29|25517.29|25559.56|25521.56|25555.29|25517.29|10
1621083670000|2021-05-15 13:01:10|25554.26|25516.26|25546.15|25508.15|25554.26|25516.26|25546.15|25508.15|10
1621083680000|2021-05-15 13:01:20|25546.41|25508.41|25545.69|25507.69|25546.41|25508.41|25542.42|25504.42|10
1621083690000|2021-05-15 13:01:30|25546.35|25508.35|25555.9|25517.9|25555.9|25517.9|25545.8|25507.8|10
1621083700000|2021-05-15 13:01:40|25556.58|25518.58|25572.1|25534.1|25572.1|25534.1|25556.58|25518.58|10
1621083710000|2021-05-15 13:01:50|25571.43|25533.43|25574.79|25536.79|25574.79|25536.79|25562.85|25524.85|10
1621083720000|2021-05-15 13:02:00|25573.66|25535.66|25574.57|25536.57|25574.57|25536.57|25569.44|25531.44|10
1621083730000|2021-05-15 13:02:10|25575.48|25537.48|25588.36|25550.36|25588.36|25550.36|25575.48|25537.48|10
1621083740000|2021-05-15 13:02:20|25587.14|25549.14|25610.87|25572.87|25610.87|25572.87|25587.14|25549.14|10
1621083750000|2021-05-15 13:02:30|25610.11|25572.11|25633.9|25595.9|25633.9|25595.9|25610.11|25572.11|10
1621083760000|2021-05-15 13:02:40|25633.99|25595.99|25630.18|25592.18|25635.44|25597.44|25630.18|25592.18|10
1621083770000|2021-05-15 13:02:50|25630.63|25592.63|25627|25589|25630.82|25592.82|25626.23|25588.23|10
1621083780000|2021-05-15 13:03:00|25624.63|25586.63|25625.17|25587.17|25625.47|25587.47|25621.21|25583.21|10
1621083790000|2021-05-15 13:03:10|25625.27|25587.27|25621.87|25583.87|25626.15|25588.15|25621.87|25583.87|10
1621083800000|2021-05-15 13:03:20|25619.01|25581.01|25613.15|25575.15|25619.01|25581.01|25613.15|25575.15|10
1621083810000|2021-05-15 13:03:30|25612.35|25574.35|25611.73|25573.73|25612.35|25574.35|25606.58|25568.58|10
1621083820000|2021-05-15 13:03:40|25611.31|25573.31|25601.93|25563.93|25611.31|25573.31|25601.93|25563.93|10
1621083830000|2021-05-15 13:03:50|25601.81|25563.81|25599.78|25561.78|25602.29|25564.29|25599.76|25561.76|10
1621083840000|2021-05-15 13:04:00|25599.49|25561.49|25594.72|25556.72|25600.97|25562.97|25594.72|25556.72|10
1621083850000|2021-05-15 13:04:10|25594.15|25556.15|25578.18|25540.18|25594.15|25556.15|25578.18|25540.18|10
1621083860000|2021-05-15 13:04:20|25577.13|25539.13|25574.28|25536.28|25578.39|25540.39|25574.28|25536.28|10
1621083870000|2021-05-15 13:04:30|25574.14|25536.14|25568.72|25530.72|25574.31|25536.31|25568.55|25530.55|10
1621083880000|2021-05-15 13:04:40|25567.28|25529.28|25570.32|25532.32|25570.44|25532.44|25565.09|25527.09|10
1621083890000|2021-05-15 13:04:50|25570.45|25532.45|25567.85|25529.85|25570.45|25532.45|25566.15|25528.15|10
1621083900000|2021-05-15 13:05:00|25568.79|25530.79|25567.03|25529.03|25573.11|25535.11|25567.03|25529.03|10
1621083910000|2021-05-15 13:05:10|25568.78|25530.78|25570.91|25532.91|25570.91|25532.91|25564.04|25526.04|10
1621083920000|2021-05-15 13:05:20|25571.5|25533.5|25581.17|25543.17|25581.22|25543.22|25571.5|25533.5|10
1621083930000|2021-05-15 13:05:30|25582.74|25544.74|25591.18|25553.18|25591.75|25553.75|25582.18|25544.18|10
1621083940000|2021-05-15 13:05:40|25591.19|25553.19|25590.04|25552.04|25591.19|25553.19|25588.97|25550.97|10
1621083950000|2021-05-15 13:05:50|25589.79|25551.79|25592.88|25554.88|25593.52|25555.52|25589.79|25551.79|10
1621083960000|2021-05-15 13:06:00|25592.99|25554.99|25591.91|25553.91|25593.9|25555.9|25591.91|25553.91|10
1621083970000|2021-05-15 13:06:10|25590.88|25552.88|25579.6|25541.6|25590.99|25552.99|25579.6|25541.6|10
1621083980000|2021-05-15 13:06:20|25579.61|25541.61|25586.54|25548.54|25586.54|25548.54|25578.94|25540.94|10
1621083990000|2021-05-15 13:06:30|25587.84|25549.84|25584.54|25546.54|25588.28|25550.28|25583.94|25545.94|10
1621084000000|2021-05-15 13:06:40|25584.71|25546.71|25583.01|25545.01|25584.71|25546.71|25582.05|25544.05|10
1621084010000|2021-05-15 13:06:50|25583.16|25545.16|25587.63|25549.63|25588.12|25550.12|25583.16|25545.16|10
1621084020000|2021-05-15 13:07:00|25587.96|25549.96|25586.46|25548.46|25589.02|25551.02|25586.46|25548.46|10
1621084030000|2021-05-15 13:07:10|25586.49|25548.49|25585.2|25547.2|25586.49|25548.49|25584.32|25546.32|10
1621084040000|2021-05-15 13:07:20|25585.34|25547.34|25581.82|25543.82|25585.73|25547.73|25581.21|25543.21|10
1621084050000|2021-05-15 13:07:30|25581.72|25543.72|25579.79|25541.79|25582.17|25544.17|25579.57|25541.57|10
1621084060000|2021-05-15 13:07:40|25579.3|25541.3|25572.81|25534.81|25579.3|25541.3|25569.49|25531.49|10
1621084070000|2021-05-15 13:07:50|25570.23|25532.23|25571.73|25533.73|25571.73|25533.73|25569.3|25531.3|10
1621084080000|2021-05-15 13:08:00|25572.5|25534.5|25575.24|25537.24|25576.7|25538.7|25572.5|25534.5|10
1621084090000|2021-05-15 13:08:10|25575.57|25537.57|25573.95|25535.95|25575.57|25537.57|25572.78|25534.78|10
1621084100000|2021-05-15 13:08:20|25575.04|25537.04|25571.06|25533.06|25575.31|25537.31|25571.06|25533.06|10
1621084110000|2021-05-15 13:08:30|25570.56|25532.56|25569.36|25531.36|25570.99|25532.99|25569.36|25531.36|10
1621084120000|2021-05-15 13:08:40|25569.03|25531.03|25568.77|25530.77|25569.03|25531.03|25566.91|25528.91|10
1621084130000|2021-05-15 13:08:50|25568.51|25530.51|25567.53|25529.53|25569.45|25531.45|25567.27|25529.27|10
1621084140000|2021-05-15 13:09:00|25566.79|25528.79|25567.18|25529.18|25568.29|25530.29|25566.05|25528.05|10
1621084150000|2021-05-15 13:09:10|25568.6|25530.6|25577.9|25539.9|25577.9|25539.9|25568.6|25530.6|10
1621084160000|2021-05-15 13:09:20|25577.69|25539.69|25580.01|25542.01|25580.01|25542.01|25576.58|25538.58|10
1621084170000|2021-05-15 13:09:30|25582.26|25544.26|25583.76|25545.76|25584.41|25546.41|25581.57|25543.57|8
1621084180000|2021-05-15 13:09:40|25584.04|25546.04|25589.58|25551.58|25589.58|25551.58|25578.83|25540.83|10
1621084190000|2021-05-15 13:09:50|25590.99|25552.99|25605.42|25567.42|25605.42|25567.42|25590.99|25552.99|10
1621084200000|2021-05-15 13:10:00|25605.09|25567.09|25639.25|25601.25|25639.25|25601.25|25605.09|25567.09|10
1621084210000|2021-05-15 13:10:10|25640.76|25602.76|25649.71|25611.71|25649.71|25611.71|25640.76|25602.76|10
1621084220000|2021-05-15 13:10:20|25650.94|25612.94|25644.75|25606.75|25651.79|25613.79|25644.75|25606.75|10
1621084230000|2021-05-15 13:10:30|25643.87|25605.87|25643.23|25605.23|25643.87|25605.87|25639.03|25601.03|10
1621084240000|2021-05-15 13:10:40|25644.38|25606.38|25645.25|25607.25|25645.85|25607.85|25644.38|25606.38|10
1621084250000|2021-05-15 13:10:50|25644.39|25606.39|25643.91|25605.91|25644.56|25606.56|25640.41|25602.41|10
1621084260000|2021-05-15 13:11:00|25643.53|25605.53|25637.5|25599.5|25643.53|25605.53|25637.5|25599.5|9
1621084270000|2021-05-15 13:11:10|25633.14|25595.14|25628.5|25590.5|25633.42|25595.42|25628.5|25590.5|10
1621084280000|2021-05-15 13:11:20|25628.17|25590.17|25635.66|25597.66|25635.66|25597.66|25624.37|25586.37|10
1621084290000|2021-05-15 13:11:30|25636.46|25598.46|25637.37|25599.37|25640.31|25602.31|25636.46|25598.46|10
1621084300000|2021-05-15 13:11:40|25640.43|25602.43|25640.66|25602.66|25641.21|25603.21|25637.49|25599.49|10
1621084310000|2021-05-15 13:11:50|25641.08|25603.08|25636.69|25598.69|25641.25|25603.25|25636.69|25598.69|10
1621084320000|2021-05-15 13:12:00|25635.58|25597.58|25631.54|25593.54|25637.05|25599.05|25631.54|25593.54|10
1621084330000|2021-05-15 13:12:10|25627.68|25589.68|25625.83|25587.83|25628.64|25590.64|25625.49|25587.49|10
1621084340000|2021-05-15 13:12:20|25627.04|25589.04|25632.91|25594.91|25632.91|25594.91|25626.31|25588.31|10
1621084350000|2021-05-15 13:12:30|25632.98|25594.98|25641.17|25603.17|25641.17|25603.17|25632.98|25594.98|10
1621084360000|2021-05-15 13:12:40|25642|25604|25641.21|25603.21|25642.98|25604.98|25641.21|25603.21|10
1621084370000|2021-05-15 13:12:50|25640.82|25602.82|25646.86|25608.86|25646.86|25608.86|25640.82|25602.82|9
1621084380000|2021-05-15 13:13:00|25645.17|25607.17|25637.85|25599.85|25645.17|25607.17|25637.85|25599.85|10
1621084390000|2021-05-15 13:13:10|25638.52|25600.52|25637.51|25599.51|25639.74|25601.74|25636.25|25598.25|10
1621084400000|2021-05-15 13:13:20|25641.6|25603.6|25640.41|25602.41|25641.6|25603.6|25640.15|25602.15|9
1621084410000|2021-05-15 13:13:30|25639.78|25601.78|25640.91|25602.91|25642.14|25604.14|25639.78|25601.78|10
1621084420000|2021-05-15 13:13:40|25639.63|25601.63|25637.2|25599.2|25639.76|25601.76|25636|25598|10
1621084430000|2021-05-15 13:13:50|25636.16|25598.16|25631.98|25593.98|25636.59|25598.59|25631.98|25593.98|10
1621084440000|2021-05-15 13:14:00|25630.74|25592.74|25622.87|25584.87|25632|25594|25622.87|25584.87|10
1621084450000|2021-05-15 13:14:10|25622.24|25584.24|25623.65|25585.65|25623.65|25585.65|25618.64|25580.64|10
1621084460000|2021-05-15 13:14:20|25627.89|25589.89|25636.49|25598.49|25636.88|25598.88|25627.64|25589.64|10
1621084470000|2021-05-15 13:14:30|25636.45|25598.45|25642|25604|25642.38|25604.38|25636.14|25598.14|10
1621084480000|2021-05-15 13:14:40|25641.39|25603.39|25638.08|25600.08|25641.39|25603.39|25638.08|25600.08|10
1621084490000|2021-05-15 13:14:50|25636.37|25598.37|25634.57|25596.57|25636.37|25598.37|25633.38|25595.38|10
1621084500000|2021-05-15 13:15:00|25636.5|25598.5|25641.27|25603.27|25641.71|25603.71|25636.5|25598.5|10
1621084510000|2021-05-15 13:15:10|25641.13|25603.13|25629.48|25591.48|25641.13|25603.13|25629.18|25591.18|10
1621084520000|2021-05-15 13:15:20|25629|25591|25626.68|25588.68|25629|25591|25626.68|25588.68|10
1621084530000|2021-05-15 13:15:30|25625.93|25587.93|25616.33|25578.33|25627.11|25589.11|25616.33|25578.33|10
1621084540000|2021-05-15 13:15:40|25614.7|25576.7|25606.07|25568.07|25614.7|25576.7|25603.32|25565.32|10
1621084550000|2021-05-15 13:15:50|25605.01|25567.01|25602.63|25564.63|25605.01|25567.01|25596.45|25558.45|10
1621084560000|2021-05-15 13:16:00|25602.05|25564.05|25582.82|25544.82|25602.05|25564.05|25582.82|25544.82|10
1621084570000|2021-05-15 13:16:10|25581.34|25543.34|25560.97|25522.97|25581.34|25543.34|25560.97|25522.97|10
1621084580000|2021-05-15 13:16:20|25560.48|25522.48|25554.15|25516.15|25560.48|25522.48|25553.9|25515.9|10
1621084590000|2021-05-15 13:16:30|25554.44|25516.44|25561.12|25523.12|25561.12|25523.12|25554.23|25516.23|10
1621084600000|2021-05-15 13:16:40|25560.18|25522.18|25541.69|25503.69|25560.18|25522.18|25541.69|25503.69|10
1621084610000|2021-05-15 13:16:50|25539.13|25501.13|25536.48|25498.48|25539.36|25501.36|25535.3|25497.3|10
1621084620000|2021-05-15 13:17:00|25536.37|25498.37|25535.26|25497.26|25536.7|25498.7|25535.26|25497.26|10
1621084630000|2021-05-15 13:17:10|25534.65|25496.65|25523.31|25485.31|25536.34|25498.34|25523.31|25485.31|10
1621084640000|2021-05-15 13:17:20|25523.15|25485.15|25522.12|25484.12|25524.78|25486.78|25520.67|25482.67|10
1621084650000|2021-05-15 13:17:30|25522.02|25484.02|25519.94|25481.94|25522.02|25484.02|25519.26|25481.26|10
1621084660000|2021-05-15 13:17:40|25518.66|25480.66|25507.97|25469.97|25519|25481|25507.97|25469.97|10
1621084670000|2021-05-15 13:17:50|25507.25|25469.25|25511.89|25473.89|25511.89|25473.89|25506.94|25468.94|10
1621084680000|2021-05-15 13:18:00|25511.44|25473.44|25511.35|25473.35|25514.59|25476.59|25511.35|25473.35|10
1621084690000|2021-05-15 13:18:10|25511.11|25473.11|25508.76|25470.76|25511.42|25473.42|25508.44|25470.44|10
1621084700000|2021-05-15 13:18:20|25509.43|25471.43|25503.37|25465.37|25509.85|25471.85|25503.37|25465.37|10
1621084710000|2021-05-15 13:18:30|25502.77|25464.77|25516.38|25478.38|25516.38|25478.38|25502.77|25464.77|10
1621084720000|2021-05-15 13:18:40|25518.47|25480.47|25525.24|25487.24|25527.48|25489.48|25518.47|25480.47|10
1621084730000|2021-05-15 13:18:50|25523.05|25485.05|25515.91|25477.91|25523.05|25485.05|25515.91|25477.91|10
1621084740000|2021-05-15 13:19:00|25516.01|25478.01|25514.82|25476.82|25516.01|25478.01|25513.84|25475.84|10
1621084750000|2021-05-15 13:19:10|25515.58|25477.58|25513.5|25475.5|25520.11|25482.11|25513.5|25475.5|10
1621084760000|2021-05-15 13:19:20|25513.29|25475.29|25515.31|25477.31|25515.31|25477.31|25512.87|25474.87|10
1621084770000|2021-05-15 13:19:30|25516.59|25478.59|25523.9|25485.9|25523.9|25485.9|25516.59|25478.59|10
1621084780000|2021-05-15 13:19:40|25524.9|25486.9|25515.33|25477.33|25525.64|25487.64|25515.33|25477.33|10
1621084790000|2021-05-15 13:19:50|25514.81|25476.81|25499.63|25461.63|25514.81|25476.81|25499.63|25461.63|10
1621084800000|2021-05-15 13:20:00|25497.71|25459.71|25488.7|25450.7|25497.71|25459.71|25488.7|25450.7|10
1621084810000|2021-05-15 13:20:10|25487|25449|25477.11|25439.11|25487|25449|25477.11|25439.11|10
1621084820000|2021-05-15 13:20:20|25474.11|25436.11|25470.82|25432.82|25474.11|25436.11|25470.82|25432.82|10
1621084830000|2021-05-15 13:20:30|25471.36|25433.36|25465.86|25427.86|25471.36|25433.36|25462.4|25424.4|10
1621084840000|2021-05-15 13:20:40|25465.69|25427.69|25468.14|25430.14|25468.86|25430.86|25465.03|25427.03|10
1621084850000|2021-05-15 13:20:50|25468.09|25430.09|25458.67|25420.67|25468.09|25430.09|25456.57|25418.57|10
1621084860000|2021-05-15 13:21:00|25458.28|25420.28|25458.54|25420.54|25458.6|25420.6|25458.01|25420.01|10
1621084870000|2021-05-15 13:21:10|25457.92|25419.92|25452.64|25414.64|25457.92|25419.92|25452.64|25414.64|10
1621084880000|2021-05-15 13:21:20|25452|25414|25456.03|25418.03|25458.03|25420.03|25452|25414|10
1621084890000|2021-05-15 13:21:30|25455.82|25417.82|25453.46|25415.46|25455.82|25417.82|25450.81|25412.81|10
1621084900000|2021-05-15 13:21:40|25453.52|25415.52|25465.67|25427.67|25465.67|25427.67|25453.52|25415.52|10
1621084910000|2021-05-15 13:21:50|25466.69|25428.69|25474.48|25436.48|25474.48|25436.48|25466.69|25428.69|10
1621084920000|2021-05-15 13:22:00|25473.07|25435.07|25482.17|25444.17|25482.17|25444.17|25473.07|25435.07|10
1621084930000|2021-05-15 13:22:10|25483.54|25445.54|25483.14|25445.14|25485.43|25447.43|25482.35|25444.35|10
1621084940000|2021-05-15 13:22:20|25483.2|25445.2|25481.02|25443.02|25483.2|25445.2|25480.82|25442.82|9
1621084950000|2021-05-15 13:22:30|25481.92|25443.92|25480.54|25442.54|25485.09|25447.09|25480.41|25442.41|10
1621084960000|2021-05-15 13:22:40|25479.79|25441.79|25479.42|25441.42|25480.94|25442.94|25478.66|25440.66|10
1621084970000|2021-05-15 13:22:50|25479.96|25441.96|25481.29|25443.29|25482.63|25444.63|25479.01|25441.01|10
1621084980000|2021-05-15 13:23:00|25482.26|25444.26|25496.28|25458.28|25496.28|25458.28|25482.26|25444.26|10
1621084990000|2021-05-15 13:23:10|25496.71|25458.71|25506.85|25468.85|25506.85|25468.85|25496.71|25458.71|9
1621085000000|2021-05-15 13:23:20|25506.26|25468.26|25516.16|25478.16|25516.16|25478.16|25506.26|25468.26|9
1621085010000|2021-05-15 13:23:30|25514.47|25476.47|25509.42|25471.42|25514.47|25476.47|25509.42|25471.42|10
1621085020000|2021-05-15 13:23:40|25509.2|25471.2|25497.17|25459.17|25509.2|25471.2|25497.17|25459.17|10
1621085030000|2021-05-15 13:23:50|25495.52|25457.52|25492.21|25454.21|25495.93|25457.93|25492.21|25454.21|10
1621085040000|2021-05-15 13:24:00|25494.73|25456.73|25494.08|25456.08|25494.94|25456.94|25492.72|25454.72|10
1621085050000|2021-05-15 13:24:10|25495.14|25457.14|25489.67|25451.67|25495.14|25457.14|25488.52|25450.52|10
1621085060000|2021-05-15 13:24:20|25490.3|25452.3|25500.04|25462.04|25500.48|25462.48|25490.3|25452.3|10
1621085070000|2021-05-15 13:24:30|25502.34|25464.34|25500.27|25462.27|25503.19|25465.19|25500.27|25462.27|10
1621085080000|2021-05-15 13:24:40|25500.18|25462.18|25504.09|25466.09|25505.18|25467.18|25500.18|25462.18|10
1621085090000|2021-05-15 13:24:50|25504.24|25466.24|25503.51|25465.51|25504.24|25466.24|25500.1|25462.1|10
1621085100000|2021-05-15 13:25:00|25505.1|25467.1|25504.56|25466.56|25508.32|25470.32|25504.56|25466.56|10
1621085110000|2021-05-15 13:25:10|25505.26|25467.26|25511.32|25473.32|25511.32|25473.32|25505.26|25467.26|10
1621085120000|2021-05-15 13:25:20|25512.15|25474.15|25507.64|25469.64|25513.38|25475.38|25507.64|25469.64|10
1621085130000|2021-05-15 13:25:30|25506.84|25468.84|25501.31|25463.31|25506.84|25468.84|25501.31|25463.31|10
1621085140000|2021-05-15 13:25:40|25501.04|25463.04|25498.87|25460.87|25501.04|25463.04|25496.74|25458.74|10
1621085150000|2021-05-15 13:25:50|25498.85|25460.85|25499.03|25461.03|25499.03|25461.03|25496.71|25458.71|10
1621085160000|2021-05-15 13:26:00|25499.66|25461.66|25499.53|25461.53|25501.49|25463.49|25498.72|25460.72|10
1621085170000|2021-05-15 13:26:10|25500.48|25462.48|25494.7|25456.7|25500.48|25462.48|25494.7|25456.7|10
1621085180000|2021-05-15 13:26:20|25495.01|25457.01|25497.11|25459.11|25497.31|25459.31|25494.22|25456.22|10
1621085190000|2021-05-15 13:26:30|25497.7|25459.7|25496.84|25458.84|25497.7|25459.7|25495.23|25457.23|10
1621085200000|2021-05-15 13:26:40|25497.56|25459.56|25502.37|25464.37|25502.37|25464.37|25497.07|25459.07|10
1621085210000|2021-05-15 13:26:50|25503.03|25465.03|25510.34|25472.34|25510.76|25472.76|25503.03|25465.03|9
1621085220000|2021-05-15 13:27:00|25511.13|25473.13|25524.81|25486.81|25524.9|25486.9|25511.13|25473.13|10
1621085230000|2021-05-15 13:27:10|25525.75|25487.75|25535.58|25497.58|25535.58|25497.58|25525.75|25487.75|10
1621085240000|2021-05-15 13:27:20|25536.89|25498.89|25555.41|25517.41|25555.41|25517.41|25536.89|25498.89|10
1621085250000|2021-05-15 13:27:30|25555.67|25517.67|25559.69|25521.69|25560.04|25522.04|25555.67|25517.67|10
1621085260000|2021-05-15 13:27:40|25558.96|25520.96|25554.04|25516.04|25558.96|25520.96|25554.04|25516.04|10
1621085270000|2021-05-15 13:27:50|25553.89|25515.89|25541.83|25503.83|25553.89|25515.89|25541.83|25503.83|10
1621085280000|2021-05-15 13:28:00|25539.64|25501.64|25524.34|25486.34|25539.64|25501.64|25524.34|25486.34|10
1621085290000|2021-05-15 13:28:10|25522.86|25484.86|25521.1|25483.1|25523.09|25485.09|25519.83|25481.83|10
1621085300000|2021-05-15 13:28:20|25520.47|25482.47|25526.95|25488.95|25527.72|25489.72|25520.47|25482.47|10
1621085310000|2021-05-15 13:28:30|25528.5|25490.5|25528.04|25490.04|25529.75|25491.75|25528.04|25490.04|10
1621085320000|2021-05-15 13:28:40|25527.6|25489.6|25517.71|25479.71|25527.6|25489.6|25517.71|25479.71|10
1621085330000|2021-05-15 13:28:50|25517.77|25479.77|25514.31|25476.31|25517.77|25479.77|25514.31|25476.31|10
1621085340000|2021-05-15 13:29:00|25514.09|25476.09|25516.62|25478.62|25516.62|25478.62|25514.09|25476.09|10
1621085350000|2021-05-15 13:29:10|25516.19|25478.19|25515.12|25477.12|25516.69|25478.69|25514.8|25476.8|10
1621085360000|2021-05-15 13:29:20|25516|25478|25520.45|25482.45|25520.45|25482.45|25516|25478|10
1621085370000|2021-05-15 13:29:30|25519.44|25481.44|25515.08|25477.08|25519.44|25481.44|25515.08|25477.08|10
1621085380000|2021-05-15 13:29:40|25514.68|25476.68|25510.03|25472.03|25514.68|25476.68|25510.03|25472.03|10
1621085390000|2021-05-15 13:29:50|25509.58|25471.58|25505.34|25467.34|25510.97|25472.97|25504.94|25466.94|10
1621085400000|2021-05-15 13:30:00|25505.6|25467.6|25505.17|25467.17|25506.37|25468.37|25504.24|25466.24|10
1621085410000|2021-05-15 13:30:10|25505.61|25467.61|25496.14|25458.14|25505.61|25467.61|25495.47|25457.47|10
1621085420000|2021-05-15 13:30:20|25493.76|25455.76|25491.9|25453.9|25493.76|25455.76|25488.93|25450.93|10
1621085430000|2021-05-15 13:30:30|25490.01|25452.01|25471.98|25433.98|25490.43|25452.43|25471.98|25433.98|10
1621085440000|2021-05-15 13:30:40|25466.45|25428.45|25452.05|25414.05|25466.45|25428.45|25452.05|25414.05|10
1621085450000|2021-05-15 13:30:50|25452.29|25414.29|25449.56|25411.56|25454.14|25416.14|25449.56|25411.56|10
1621085460000|2021-05-15 13:31:00|25447.74|25409.74|25448.98|25410.98|25448.98|25410.98|25444.64|25406.64|10
1621085470000|2021-05-15 13:31:10|25448.9|25410.9|25438.3|25400.3|25448.9|25410.9|25438.03|25400.03|10
1621085480000|2021-05-15 13:31:20|25434.81|25396.81|25428.45|25390.45|25434.81|25396.81|25427.87|25389.87|10
1621085490000|2021-05-15 13:31:30|25427.19|25389.19|25410.53|25372.53|25427.19|25389.19|25410.53|25372.53|10
1621085500000|2021-05-15 13:31:40|25410.48|25372.48|25402.78|25364.78|25410.48|25372.48|25402.78|25364.78|10
1621085510000|2021-05-15 13:31:50|25401.47|25363.47|25397.62|25359.62|25401.47|25363.47|25397.62|25359.62|10
1621085520000|2021-05-15 13:32:00|25397.46|25359.46|25391.91|25353.91|25397.6|25359.6|25390.63|25352.63|10
1621085530000|2021-05-15 13:32:10|25385.22|25347.22|25373.95|25335.95|25385.24|25347.24|25373.95|25335.95|10
1621085540000|2021-05-15 13:32:20|25373.38|25335.38|25332.9|25294.9|25375.3|25337.3|25332.9|25294.9|10
1621085550000|2021-05-15 13:32:30|25332.45|25294.45|25309.15|25271.15|25332.45|25294.45|25306.95|25268.95|10
1621085560000|2021-05-15 13:32:40|25310.22|25272.22|25322|25284|25322|25284|25310.01|25272.01|10
1621085570000|2021-05-15 13:32:50|25322.96|25284.96|25329.87|25291.87|25329.87|25291.87|25322.08|25284.08|10
1621085580000|2021-05-15 13:33:00|25330.75|25292.75|25334.59|25296.59|25335.78|25297.78|25330.75|25292.75|10
1621085590000|2021-05-15 13:33:10|25334.24|25296.24|25336.36|25298.36|25336.36|25298.36|25329.39|25291.39|10
1621085600000|2021-05-15 13:33:20|25340.27|25302.27|25363.91|25325.91|25363.91|25325.91|25340.27|25302.27|10
1621085610000|2021-05-15 13:33:30|25363.59|25325.59|25368.7|25330.7|25371.43|25333.43|25362.82|25324.82|10
1621085620000|2021-05-15 13:33:40|25369.01|25331.01|25372.55|25334.55|25372.93|25334.93|25369.01|25331.01|10
1621085630000|2021-05-15 13:33:50|25372.51|25334.51|25380.71|25342.71|25380.71|25342.71|25372.51|25334.51|10
1621085640000|2021-05-15 13:34:00|25381.06|25343.06|25366.9|25328.9|25381.06|25343.06|25366.9|25328.9|10
1621085650000|2021-05-15 13:34:10|25364.93|25326.93|25355.92|25317.92|25364.93|25326.93|25355.64|25317.64|10
1621085660000|2021-05-15 13:34:20|25355.46|25317.46|25344.56|25306.56|25355.46|25317.46|25344.56|25306.56|10
1621085670000|2021-05-15 13:34:30|25344.26|25306.26|25334.69|25296.69|25344.55|25306.55|25334.69|25296.69|10
1621085680000|2021-05-15 13:34:40|25334.09|25296.09|25325.39|25287.39|25334.09|25296.09|25325.39|25287.39|10
1621085690000|2021-05-15 13:34:50|25324.83|25286.83|25326.28|25288.28|25326.28|25288.28|25323.64|25285.64|10
1621085700000|2021-05-15 13:35:00|25325.55|25287.55|25330.8|25292.8|25330.8|25292.8|25324.26|25286.26|10
1621085710000|2021-05-15 13:35:10|25336.45|25298.45|25357.47|25319.47|25357.47|25319.47|25336.45|25298.45|10
1621085720000|2021-05-15 13:35:20|25364.39|25326.39|25372.4|25334.4|25373.31|25335.31|25364.39|25326.39|10
1621085730000|2021-05-15 13:35:30|25372.81|25334.81|25382.67|25344.67|25382.91|25344.91|25372.36|25334.36|10
1621085740000|2021-05-15 13:35:40|25383.68|25345.68|25382.17|25344.17|25383.68|25345.68|25381.63|25343.63|10
1621085750000|2021-05-15 13:35:50|25382.54|25344.54|25388.72|25350.72|25388.72|25350.72|25382.54|25344.54|10
1621085760000|2021-05-15 13:36:00|25388.59|25350.59|25383.8|25345.8|25388.94|25350.94|25382.78|25344.78|10
1621085770000|2021-05-15 13:36:10|25385.96|25347.96|25390.92|25352.92|25391.6|25353.6|25385.96|25347.96|10
1621085780000|2021-05-15 13:36:20|25390.6|25352.6|25392.86|25354.86|25394.5|25356.5|25390.6|25352.6|10
1621085790000|2021-05-15 13:36:30|25389.75|25351.75|25389.63|25351.63|25390.51|25352.51|25389.24|25351.24|10
1621085800000|2021-05-15 13:36:40|25389.44|25351.44|25395.64|25357.64|25395.64|25357.64|25389.44|25351.44|10
1621085810000|2021-05-15 13:36:50|25395.85|25357.85|25395.08|25357.08|25395.85|25357.85|25394.74|25356.74|10
1621085820000|2021-05-15 13:37:00|25396.98|25358.98|25408.92|25370.92|25409.45|25371.45|25396.98|25358.98|10
1621085830000|2021-05-15 13:37:10|25405.33|25367.33|25410.6|25372.6|25410.81|25372.81|25405.33|25367.33|10
1621085840000|2021-05-15 13:37:20|25409.82|25371.82|25418.73|25380.73|25418.73|25380.73|25409.82|25371.82|10
1621085850000|2021-05-15 13:37:30|25418.13|25380.13|25412.28|25374.28|25418.25|25380.25|25412.12|25374.12|10
1621085860000|2021-05-15 13:37:40|25410.67|25372.67|25408.12|25370.12|25410.67|25372.67|25408.12|25370.12|10
1621085870000|2021-05-15 13:37:50|25407.95|25369.95|25416.75|25378.75|25416.75|25378.75|25407.95|25369.95|10
1621085880000|2021-05-15 13:38:00|25417.3|25379.3|25420.58|25382.58|25420.88|25382.88|25417.3|25379.3|10
1621085890000|2021-05-15 13:38:10|25422.28|25384.28|25428.68|25390.68|25428.68|25390.68|25422.28|25384.28|10
1621085900000|2021-05-15 13:38:20|25429.36|25391.36|25444.53|25406.53|25444.53|25406.53|25429.36|25391.36|10
1621085910000|2021-05-15 13:38:30|25446.34|25408.34|25459.05|25421.05|25459.05|25421.05|25446.34|25408.34|10
1621085920000|2021-05-15 13:38:40|25460.05|25422.05|25456.28|25418.28|25460.05|25422.05|25453.7|25415.7|10
1621085930000|2021-05-15 13:38:50|25455.51|25417.51|25455.5|25417.5|25455.51|25417.51|25452.81|25414.81|10
1621085940000|2021-05-15 13:39:00|25456.51|25418.51|25452.88|25414.88|25458.79|25420.79|25447.16|25409.16|10
1621085950000|2021-05-15 13:39:10|25450.93|25412.93|25445.67|25407.67|25450.93|25412.93|25445.67|25407.67|10
1621085960000|2021-05-15 13:39:20|25446.57|25408.57|25447.36|25409.36|25448.51|25410.51|25446.57|25408.57|10
1621085970000|2021-05-15 13:39:30|25447.77|25409.77|25444.89|25406.89|25447.77|25409.77|25443.16|25405.16|10
1621085980000|2021-05-15 13:39:40|25443.5|25405.5|25444.81|25406.81|25444.81|25406.81|25441.38|25403.38|10
1621085990000|2021-05-15 13:39:50|25445.95|25407.95|25447.71|25409.71|25447.71|25409.71|25443.38|25405.38|10
1621086000000|2021-05-15 13:40:00|25449.34|25411.34|25454.56|25416.56|25454.56|25416.56|25448.87|25410.87|10
1621086010000|2021-05-15 13:40:10|25455.71|25417.71|25465.64|25427.64|25465.64|25427.64|25455.71|25417.71|10
1621086020000|2021-05-15 13:40:20|25464.75|25426.75|25472.36|25434.36|25472.36|25434.36|25464.75|25426.75|10
1621086030000|2021-05-15 13:40:30|25472.68|25434.68|25480.97|25442.97|25480.97|25442.97|25472.68|25434.68|10
1621086040000|2021-05-15 13:40:40|25482.14|25444.14|25488.87|25450.87|25491.39|25453.39|25482.14|25444.14|10
1621086050000|2021-05-15 13:40:50|25487.23|25449.23|25483.45|25445.45|25487.23|25449.23|25482.74|25444.74|10
1621086060000|2021-05-15 13:41:00|25482.76|25444.76|25489.63|25451.63|25489.63|25451.63|25482.58|25444.58|10
1621086070000|2021-05-15 13:41:10|25491.72|25453.72|25504.81|25466.81|25504.81|25466.81|25491.72|25453.72|10
1621086080000|2021-05-15 13:41:20|25508.48|25470.48|25517.73|25479.73|25517.73|25479.73|25508.48|25470.48|10
1621086090000|2021-05-15 13:41:30|25518.23|25480.23|25529.84|25491.84|25529.84|25491.84|25516.9|25478.9|10
1621086100000|2021-05-15 13:41:40|25534.14|25496.14|25537.25|25499.25|25537.49|25499.49|25534.14|25496.14|10
1621086110000|2021-05-15 13:41:50|25535.86|25497.86|25529.11|25491.11|25535.97|25497.97|25528.35|25490.35|10
1621086120000|2021-05-15 13:42:00|25529.67|25491.67|25533.13|25495.13|25533.13|25495.13|25529.46|25491.46|10
1621086130000|2021-05-15 13:42:10|25532.25|25494.25|25535.51|25497.51|25535.51|25497.51|25531.38|25493.38|10
1621086140000|2021-05-15 13:42:20|25535.84|25497.84|25541|25503|25541.13|25503.13|25535.84|25497.84|10
1621086150000|2021-05-15 13:42:30|25541.21|25503.21|25569.77|25531.77|25569.77|25531.77|25541.21|25503.21|8
1621086160000|2021-05-15 13:42:40|25573.96|25535.96|25585.86|25547.86|25585.86|25547.86|25573.96|25535.96|10
1621086170000|2021-05-15 13:42:50|25584.85|25546.85|25583.88|25545.88|25585.73|25547.73|25583.53|25545.53|10
1621086180000|2021-05-15 13:43:00|25583.9|25545.9|25583.25|25545.25|25583.9|25545.9|25580.24|25542.24|10
1621086190000|2021-05-15 13:43:10|25582.36|25544.36|25580.74|25542.74|25583.21|25545.21|25578.74|25540.74|10
1621086200000|2021-05-15 13:43:20|25581.07|25543.07|25578.05|25540.05|25583.51|25545.51|25578.05|25540.05|10
1621086210000|2021-05-15 13:43:30|25578.69|25540.69|25582.94|25544.94|25582.94|25544.94|25577.46|25539.46|10
1621086220000|2021-05-15 13:43:40|25582.96|25544.96|25581.94|25543.94|25582.96|25544.96|25581.04|25543.04|10
1621086230000|2021-05-15 13:43:50|25581.59|25543.59|25574.75|25536.75|25581.59|25543.59|25573.2|25535.2|10
1621086240000|2021-05-15 13:44:00|25577.04|25539.04|25571.02|25533.02|25577.04|25539.04|25570.15|25532.15|10
1621086250000|2021-05-15 13:44:10|25572.83|25534.83|25576.61|25538.61|25576.61|25538.61|25572.83|25534.83|10
1621086260000|2021-05-15 13:44:20|25577.9|25539.9|25580.71|25542.71|25580.71|25542.71|25577.5|25539.5|10
1621086270000|2021-05-15 13:44:30|25583.92|25545.92|25582.06|25544.06|25583.92|25545.92|25581.7|25543.7|10
1621086280000|2021-05-15 13:44:40|25582.19|25544.19|25581.69|25543.69|25587.54|25549.54|25581.69|25543.69|10
1621086290000|2021-05-15 13:44:50|25581.18|25543.18|25584.37|25546.37|25585.18|25547.18|25581.18|25543.18|10
1621086300000|2021-05-15 13:45:00|25585.2|25547.2|25568.9|25530.9|25585.2|25547.2|25568.34|25530.34|10
1621086310000|2021-05-15 13:45:10|25563.32|25525.32|25560.05|25522.05|25563.32|25525.32|25556.91|25518.91|10
1621086320000|2021-05-15 13:45:20|25563.11|25525.11|25566.05|25528.05|25568.75|25530.75|25563.11|25525.11|10
1621086330000|2021-05-15 13:45:30|25569.91|25531.91|25581.37|25543.37|25581.37|25543.37|25569.91|25531.91|10
1621086340000|2021-05-15 13:45:40|25583.49|25545.49|25595.56|25557.56|25595.56|25557.56|25583.49|25545.49|10
1621086350000|2021-05-15 13:45:50|25596.46|25558.46|25612.98|25574.98|25612.98|25574.98|25596.46|25558.46|10
1621086360000|2021-05-15 13:46:00|25615.62|25577.62|25626.1|25588.1|25626.1|25588.1|25615.62|25577.62|10
1621086370000|2021-05-15 13:46:10|25627.26|25589.26|25636.38|25598.38|25636.38|25598.38|25627.26|25589.26|10
1621086380000|2021-05-15 13:46:20|25636.96|25598.96|25640.24|25602.24|25640.47|25602.47|25636.93|25598.93|10
1621086390000|2021-05-15 13:46:30|25642.9|25604.9|25631.84|25593.84|25642.9|25604.9|25631.84|25593.84|10
1621086400000|2021-05-15 13:46:40|25631.39|25593.39|25630|25592|25632.67|25594.67|25629.68|25591.68|10
1621086410000|2021-05-15 13:46:50|25631.02|25593.02|25616.22|25578.22|25631.02|25593.02|25616.22|25578.22|10
1621086420000|2021-05-15 13:47:00|25615.95|25577.95|25614.53|25576.53|25615.95|25577.95|25611.8|25573.8|10
1621086430000|2021-05-15 13:47:10|25617.34|25579.34|25633.28|25595.28|25633.28|25595.28|25617.34|25579.34|10
1621086440000|2021-05-15 13:47:20|25634.93|25596.93|25643.36|25605.36|25643.86|25605.86|25634.93|25596.93|10
1621086450000|2021-05-15 13:47:30|25640.86|25602.86|25639.54|25601.54|25640.86|25602.86|25639.54|25601.54|10
1621086460000|2021-05-15 13:47:40|25640.45|25602.45|25635.65|25597.65|25640.45|25602.45|25635.65|25597.65|10
1621086470000|2021-05-15 13:47:50|25636.31|25598.31|25620.94|25582.94|25636.31|25598.31|25620.94|25582.94|10
1621086480000|2021-05-15 13:48:00|25620.45|25582.45|25621.55|25583.55|25627.95|25589.95|25620.45|25582.45|10
1621086490000|2021-05-15 13:48:10|25618.95|25580.95|25605.87|25567.87|25618.95|25580.95|25605.87|25567.87|9
1621086500000|2021-05-15 13:48:20|25603.87|25565.87|25589.25|25551.25|25603.87|25565.87|25589.25|25551.25|10
1621086510000|2021-05-15 13:48:30|25590.36|25552.36|25581.84|25543.84|25591.66|25553.66|25581.84|25543.84|10
1621086520000|2021-05-15 13:48:40|25580.71|25542.71|25571.67|25533.67|25580.71|25542.71|25570.49|25532.49|10
1621086530000|2021-05-15 13:48:50|25573.13|25535.13|25556.46|25518.46|25573.13|25535.13|25556.46|25518.46|10
1621086540000|2021-05-15 13:49:00|25550.45|25512.45|25548.27|25510.27|25552.14|25514.14|25548.27|25510.27|10
1621086550000|2021-05-15 13:49:10|25549.48|25511.48|25534.85|25496.85|25549.48|25511.48|25534.85|25496.85|10
1621086560000|2021-05-15 13:49:20|25540.7|25502.7|25529.87|25491.87|25540.7|25502.7|25529.87|25491.87|10
1621086570000|2021-05-15 13:49:30|25526.23|25488.23|25514.86|25476.86|25526.23|25488.23|25514.59|25476.59|10
1621086580000|2021-05-15 13:49:40|25514.17|25476.17|25512.46|25474.46|25514.17|25476.17|25512.46|25474.46|10
1621086590000|2021-05-15 13:49:50|25512.16|25474.16|25493.31|25455.31|25512.16|25474.16|25493.31|25455.31|10
1621086600000|2021-05-15 13:50:00|25491.8|25453.8|25483.96|25445.96|25491.8|25453.8|25481.98|25443.98|10
1621086610000|2021-05-15 13:50:10|25483.41|25445.41|25500.53|25462.53|25500.53|25462.53|25483.41|25445.41|10
1621086620000|2021-05-15 13:50:20|25500.96|25462.96|25507.51|25469.51|25508.13|25470.13|25500.96|25462.96|10
1621086630000|2021-05-15 13:50:30|25507.09|25469.09|25511.92|25473.92|25511.92|25473.92|25507.09|25469.09|10
1621086640000|2021-05-15 13:50:40|25513.39|25475.39|25524.11|25486.11|25524.11|25486.11|25513.39|25475.39|10
1621086650000|2021-05-15 13:50:50|25524.88|25486.88|25543.16|25505.16|25543.16|25505.16|25524.88|25486.88|10
1621086660000|2021-05-15 13:51:00|25543.19|25505.19|25547.65|25509.65|25548.49|25510.49|25543.19|25505.19|10
1621086670000|2021-05-15 13:51:10|25547.64|25509.64|25540.73|25502.73|25548.13|25510.13|25540.73|25502.73|10
1621086680000|2021-05-15 13:51:20|25540.51|25502.51|25533.43|25495.43|25540.51|25502.51|25533.43|25495.43|10
1621086690000|2021-05-15 13:51:30|25533.67|25495.67|25524.64|25486.64|25533.67|25495.67|25524.64|25486.64|10
1621086700000|2021-05-15 13:51:40|25523.99|25485.99|25519.52|25481.52|25524.43|25486.43|25519.52|25481.52|10
1621086710000|2021-05-15 13:51:50|25519.36|25481.36|25512.49|25474.49|25519.36|25481.36|25512.14|25474.14|10
1621086720000|2021-05-15 13:52:00|25511.48|25473.48|25503.29|25465.29|25511.48|25473.48|25502.53|25464.53|10
1621086730000|2021-05-15 13:52:10|25503|25465|25502.37|25464.37|25503.46|25465.46|25500.95|25462.95|10
1621086740000|2021-05-15 13:52:20|25502.4|25464.4|25491.47|25453.47|25502.76|25464.76|25491.47|25453.47|10
1621086750000|2021-05-15 13:52:30|25491.55|25453.55|25482.27|25444.27|25491.55|25453.55|25481.3|25443.3|10
1621086760000|2021-05-15 13:52:40|25481.59|25443.59|25476.46|25438.46|25481.59|25443.59|25476.46|25438.46|10
1621086770000|2021-05-15 13:52:50|25474.78|25436.78|25479.13|25441.13|25480.62|25442.62|25474.78|25436.78|10
1621086780000|2021-05-15 13:53:00|25480.02|25442.02|25473.14|25435.14|25480.02|25442.02|25470.01|25432.01|10
1621086790000|2021-05-15 13:53:10|25472.56|25434.56|25479.42|25441.42|25479.42|25441.42|25472.56|25434.56|10
1621086800000|2021-05-15 13:53:20|25478.65|25440.65|25476.42|25438.42|25481.65|25443.65|25476.18|25438.18|10
1621086810000|2021-05-15 13:53:30|25476.82|25438.82|25467.66|25429.66|25476.9|25438.9|25467.23|25429.23|9
1621086820000|2021-05-15 13:53:40|25467.83|25429.83|25468.43|25430.43|25470.11|25432.11|25466.32|25428.32|10
1621086830000|2021-05-15 13:53:50|25469.27|25431.27|25480.5|25442.5|25480.5|25442.5|25468.74|25430.74|10
1621086840000|2021-05-15 13:54:00|25482.55|25444.55|25480.23|25442.23|25482.55|25444.55|25480.23|25442.23|10
1621086850000|2021-05-15 13:54:10|25479.63|25441.63|25473.96|25435.96|25479.63|25441.63|25473.59|25435.59|10
1621086860000|2021-05-15 13:54:20|25474.83|25436.83|25461.58|25423.58|25474.83|25436.83|25461.58|25423.58|10
1621086870000|2021-05-15 13:54:30|25457.62|25419.62|25453.5|25415.5|25457.62|25419.62|25452.7|25414.7|10
1621086880000|2021-05-15 13:54:40|25452.52|25414.52|25449.07|25411.07|25453.25|25415.25|25448.2|25410.2|10
1621086890000|2021-05-15 13:54:50|25449.29|25411.29|25444.51|25406.51|25449.29|25411.29|25444.51|25406.51|10
1621086900000|2021-05-15 13:55:00|25444.31|25406.31|25444.09|25406.09|25447.21|25409.21|25443.74|25405.74|10
1621086910000|2021-05-15 13:55:10|25445.63|25407.63|25444.2|25406.2|25448.91|25410.91|25443.72|25405.72|10
1621086920000|2021-05-15 13:55:20|25444.33|25406.33|25443.84|25405.84|25445.15|25407.15|25440.88|25402.88|10
1621086930000|2021-05-15 13:55:30|25444.13|25406.13|25451.26|25413.26|25456.39|25418.39|25444.13|25406.13|10
1621086940000|2021-05-15 13:55:40|25449.4|25411.4|25443.34|25405.34|25449.4|25411.4|25440.3|25402.3|10
1621086950000|2021-05-15 13:55:50|25444.52|25406.52|25444.48|25406.48|25444.52|25406.52|25438.12|25400.12|10
1621086960000|2021-05-15 13:56:00|25444.25|25406.25|25450.98|25412.98|25451.86|25413.86|25444.25|25406.25|10
1621086970000|2021-05-15 13:56:10|25452.28|25414.28|25456.9|25418.9|25456.9|25418.9|25450.77|25412.77|10
1621086980000|2021-05-15 13:56:20|25458.71|25420.71|25483|25445|25483|25445|25458.71|25420.71|10
1621086990000|2021-05-15 13:56:30|25484.45|25446.45|25526.05|25488.05|25526.05|25488.05|25484.45|25446.45|10
1621087000000|2021-05-15 13:56:40|25526.77|25488.77|25540.07|25502.07|25540.07|25502.07|25526.38|25488.38|10
1621087010000|2021-05-15 13:56:50|25541.27|25503.27|25548.37|25510.37|25549.72|25511.72|25541.27|25503.27|10
1621087020000|2021-05-15 13:57:00|25549.38|25511.38|25563.33|25525.33|25563.33|25525.33|25549.38|25511.38|10
1621087030000|2021-05-15 13:57:10|25562.17|25524.17|25559.57|25521.57|25563.77|25525.77|25558.9|25520.9|10
1621087040000|2021-05-15 13:57:20|25558.76|25520.76|25549.45|25511.45|25558.76|25520.76|25549.45|25511.45|9
1621087050000|2021-05-15 13:57:30|25544.28|25506.28|25525.98|25487.98|25544.28|25506.28|25525.32|25487.32|10
1621087060000|2021-05-15 13:57:40|25524.32|25486.32|25534.35|25496.35|25534.35|25496.35|25521.23|25483.23|10
1621087070000|2021-05-15 13:57:50|25533.86|25495.86|25547.74|25509.74|25547.74|25509.74|25533.86|25495.86|10
1621087080000|2021-05-15 13:58:00|25548.32|25510.32|25552.89|25514.89|25553.2|25515.2|25548.32|25510.32|10
1621087090000|2021-05-15 13:58:10|25554.13|25516.13|25557.7|25519.7|25558.63|25520.63|25554.04|25516.04|10
1621087100000|2021-05-15 13:58:20|25561.09|25523.09|25562.24|25524.24|25566.97|25528.97|25561.09|25523.09|10
1621087110000|2021-05-15 13:58:30|25562.15|25524.15|25550.37|25512.37|25563.22|25525.22|25550.37|25512.37|10
1621087120000|2021-05-15 13:58:40|25549.4|25511.4|25549.12|25511.12|25549.4|25511.4|25547.14|25509.14|10
1621087130000|2021-05-15 13:58:50|25550.31|25512.31|25556.28|25518.28|25556.31|25518.31|25550.31|25512.31|10
1621087140000|2021-05-15 13:59:00|25556.72|25518.72|25558.93|25520.93|25559.09|25521.09|25556.66|25518.66|10
1621087150000|2021-05-15 13:59:10|25559.5|25521.5|25545.05|25507.05|25560.06|25522.06|25545.05|25507.05|10
1621087160000|2021-05-15 13:59:20|25543.96|25505.96|25532.65|25494.65|25543.96|25505.96|25532.31|25494.31|10
1621087170000|2021-05-15 13:59:30|25531.58|25493.58|25533.74|25495.74|25533.74|25495.74|25530.88|25492.88|10
1621087180000|2021-05-15 13:59:40|25533.97|25495.97|25534.85|25496.85|25534.85|25496.85|25531.29|25493.29|10
1621087190000|2021-05-15 13:59:50|25536.07|25498.07|25541.35|25503.35|25542.09|25504.09|25536.07|25498.07|10
1621087200000|2021-05-15 14:00:00|25541.51|25503.51|25563.23|25525.23|25563.23|25525.23|25541.51|25503.51|10
1621087210000|2021-05-15 14:00:10|25565.02|25527.02|25549.57|25511.57|25567.15|25529.15|25549.57|25511.57|10
1621087220000|2021-05-15 14:00:20|25545.74|25507.74|25537.85|25499.85|25545.74|25507.74|25537.75|25499.75|10
1621087230000|2021-05-15 14:00:30|25537.96|25499.96|25540.5|25502.5|25540.5|25502.5|25533.1|25495.1|10
1621087240000|2021-05-15 14:00:40|25540.86|25502.86|25550.29|25512.29|25550.29|25512.29|25540.86|25502.86|10
1621087250000|2021-05-15 14:00:50|25549.93|25511.93|25557.13|25519.13|25557.13|25519.13|25549.93|25511.93|10
1621087260000|2021-05-15 14:01:00|25557.42|25519.42|25570.74|25532.74|25570.74|25532.74|25557.42|25519.42|10
1621087270000|2021-05-15 14:01:10|25570.67|25532.67|25578.83|25540.83|25578.83|25540.83|25567.5|25529.5|10
1621087280000|2021-05-15 14:01:20|25578.87|25540.87|25585.43|25547.43|25585.7|25547.7|25576.76|25538.76|10
1621087290000|2021-05-15 14:01:30|25584.93|25546.93|25595.14|25557.14|25597.89|25559.89|25584.93|25546.93|10
1621087300000|2021-05-15 14:01:40|25593.84|25555.84|25592.85|25554.85|25593.84|25555.84|25587.89|25549.89|10
1621087310000|2021-05-15 14:01:50|25593.92|25555.92|25612.76|25574.76|25612.76|25574.76|25593.92|25555.92|9
1621087320000|2021-05-15 14:02:00|25613.77|25575.77|25624.75|25586.75|25624.75|25586.75|25613.77|25575.77|10
1621087330000|2021-05-15 14:02:10|25623.97|25585.97|25632.66|25594.66|25634.56|25596.56|25622.36|25584.36|10
1621087340000|2021-05-15 14:02:20|25632.58|25594.58|25627.66|25589.66|25635.73|25597.73|25618.59|25580.59|10
1621087350000|2021-05-15 14:02:30|25627.69|25589.69|25628.53|25590.53|25628.53|25590.53|25621.38|25583.38|10
1621087360000|2021-05-15 14:02:40|25628.18|25590.18|25638.46|25600.46|25638.46|25600.46|25628.18|25590.18|10
1621087370000|2021-05-15 14:02:50|25638.16|25600.16|25654.18|25616.18|25658.4|25620.4|25638.16|25600.16|10
1621087380000|2021-05-15 14:03:00|25654.56|25616.56|25654.28|25616.28|25657.12|25619.12|25651.72|25613.72|9
1621087390000|2021-05-15 14:03:10|25657.52|25619.52|25651.11|25613.11|25662.62|25624.62|25651.11|25613.11|10
1621087400000|2021-05-15 14:03:20|25648.25|25610.25|25647.52|25609.52|25648.25|25610.25|25641.42|25603.42|10
1621087410000|2021-05-15 14:03:30|25649.76|25611.76|25644.62|25606.62|25649.76|25611.76|25643.88|25605.88|10
1621087420000|2021-05-15 14:03:40|25645.49|25607.49|25651.92|25613.92|25651.92|25613.92|25645.49|25607.49|10
1621087430000|2021-05-15 14:03:50|25653.91|25615.91|25670.69|25632.69|25670.69|25632.69|25653.91|25615.91|10
1621087440000|2021-05-15 14:04:00|25671.26|25633.26|25697.11|25659.11|25697.48|25659.48|25671.26|25633.26|10
1621087450000|2021-05-15 14:04:10|25698.73|25660.73|25705.69|25667.69|25707.79|25669.79|25698.73|25660.73|10
1621087460000|2021-05-15 14:04:20|25704.08|25666.08|25718.52|25680.52|25724.39|25686.39|25704.08|25666.08|10
1621087470000|2021-05-15 14:04:30|25717.1|25679.1|25713.59|25675.59|25717.1|25679.1|25713.29|25675.29|10
1621087480000|2021-05-15 14:04:40|25713.14|25675.14|25726.36|25688.36|25726.36|25688.36|25713.14|25675.14|10
1621087490000|2021-05-15 14:04:50|25726.49|25688.49|25735.24|25697.24|25735.24|25697.24|25726.49|25688.49|10
1621087500000|2021-05-15 14:05:00|25736.63|25698.63|25751.09|25713.09|25751.09|25713.09|25736.37|25698.37|10
1621087510000|2021-05-15 14:05:10|25751.24|25713.24|25743.39|25705.39|25751.24|25713.24|25742.88|25704.88|10
1621087520000|2021-05-15 14:05:20|25741.52|25703.52|25746.37|25708.37|25746.37|25708.37|25741.35|25703.35|10
1621087530000|2021-05-15 14:05:30|25746.94|25708.94|25750.96|25712.96|25750.96|25712.96|25743.65|25705.65|10
1621087540000|2021-05-15 14:05:40|25751.69|25713.69|25758.96|25720.96|25760.23|25722.23|25751.69|25713.69|10
1621087550000|2021-05-15 14:05:50|25762.23|25724.23|25779.23|25741.23|25779.23|25741.23|25757.19|25719.19|10
1621087560000|2021-05-15 14:06:00|25782.39|25744.39|25782.49|25744.49|25782.49|25744.49|25767|25729|10
1621087570000|2021-05-15 14:06:10|25778.24|25740.24|25788.8|25750.8|25788.8|25750.8|25773.52|25735.52|10
1621087580000|2021-05-15 14:06:20|25788.18|25750.18|25799.71|25761.71|25800.12|25762.12|25788.18|25750.18|10
1621087590000|2021-05-15 14:06:30|25801.44|25763.44|25800.27|25762.27|25801.44|25763.44|25796.95|25758.95|10
1621087600000|2021-05-15 14:06:40|25799.88|25761.88|25807.17|25769.17|25809.1|25771.1|25799.88|25761.88|10
1621087610000|2021-05-15 14:06:50|25804.91|25766.91|25819.73|25781.73|25819.73|25781.73|25802.96|25764.96|10
1621087620000|2021-05-15 14:07:00|25822.44|25784.44|25820.52|25782.52|25822.72|25784.72|25818.56|25780.56|10
1621087630000|2021-05-15 14:07:10|25820.39|25782.39|25814.49|25776.49|25824.94|25786.94|25814.49|25776.49|10
1621087640000|2021-05-15 14:07:20|25811.36|25773.36|25800.2|25762.2|25813.79|25775.79|25800.2|25762.2|10
1621087650000|2021-05-15 14:07:30|25801.24|25763.24|25791.81|25753.81|25801.24|25763.24|25791.81|25753.81|10
1621087660000|2021-05-15 14:07:40|25788.89|25750.89|25771.53|25733.53|25788.89|25750.89|25771.53|25733.53|10
1621087670000|2021-05-15 14:07:50|25769.57|25731.57|25767.97|25729.97|25769.71|25731.71|25767.92|25729.92|10
1621087680000|2021-05-15 14:08:00|25766.29|25728.29|25772.86|25734.86|25773.03|25735.03|25765.76|25727.76|10
1621087690000|2021-05-15 14:08:10|25775.24|25737.24|25784.09|25746.09|25786.14|25748.14|25775.24|25737.24|10
1621087700000|2021-05-15 14:08:20|25784.83|25746.83|25788.71|25750.71|25788.71|25750.71|25783.46|25745.46|10
1621087710000|2021-05-15 14:08:30|25789.64|25751.64|25805.29|25767.29|25805.29|25767.29|25789.64|25751.64|10
1621087720000|2021-05-15 14:08:40|25806.98|25768.98|25807.39|25769.39|25807.95|25769.95|25802.63|25764.63|10
1621087730000|2021-05-15 14:08:50|25806.06|25768.06|25817.13|25779.13|25818.05|25780.05|25806.06|25768.06|10
1621087740000|2021-05-15 14:09:00|25816.28|25778.28|25831.34|25793.34|25831.34|25793.34|25815.98|25777.98|10
1621087750000|2021-05-15 14:09:10|25832.8|25794.8|25830.97|25792.97|25835.98|25797.98|25830.25|25792.25|10
1621087760000|2021-05-15 14:09:20|25832.86|25794.86|25830.07|25792.07|25837.32|25799.32|25830.07|25792.07|10
1621087770000|2021-05-15 14:09:30|25829.15|25791.15|25824.05|25786.05|25833.92|25795.92|25821.69|25783.69|10
1621087780000|2021-05-15 14:09:40|25822.86|25784.86|25819.66|25781.66|25826.68|25788.68|25819.16|25781.16|10
1621087790000|2021-05-15 14:09:50|25816.99|25778.99|25810.34|25772.34|25819.33|25781.33|25810.34|25772.34|10
1621087800000|2021-05-15 14:10:00|25808.93|25770.93|25812.28|25774.28|25813.46|25775.46|25806.3|25768.3|10
1621087810000|2021-05-15 14:10:10|25812.5|25774.5|25809.02|25771.02|25815.96|25777.96|25809.02|25771.02|10
1621087820000|2021-05-15 14:10:20|25808.93|25770.93|25785.1|25747.1|25808.93|25770.93|25784.96|25746.96|10
1621087830000|2021-05-15 14:10:30|25780.87|25742.87|25775.26|25737.26|25790|25752|25775.26|25737.26|10
1621087840000|2021-05-15 14:10:40|25775.04|25737.04|25766.74|25728.74|25775.04|25737.04|25766.74|25728.74|10
1621087850000|2021-05-15 14:10:50|25766.84|25728.84|25757.79|25719.79|25767.18|25729.18|25757.79|25719.79|10
1621087860000|2021-05-15 14:11:00|25748.54|25710.54|25738.29|25700.29|25748.54|25710.54|25738.29|25700.29|10
1621087870000|2021-05-15 14:11:10|25736.34|25698.34|25722.05|25684.05|25736.6|25698.6|25722.05|25684.05|10
1621087880000|2021-05-15 14:11:20|25721.13|25683.13|25706.34|25668.34|25721.13|25683.13|25706.34|25668.34|10
1621087890000|2021-05-15 14:11:30|25703.53|25665.53|25690.8|25652.8|25703.53|25665.53|25690.48|25652.48|10
1621087900000|2021-05-15 14:11:40|25687.48|25649.48|25689.72|25651.72|25689.72|25651.72|25679.64|25641.64|10
1621087910000|2021-05-15 14:11:50|25688.79|25650.79|25703.66|25665.66|25703.66|25665.66|25686.31|25648.31|10
1621087920000|2021-05-15 14:12:00|25706.27|25668.27|25713.11|25675.11|25718.39|25680.39|25706.27|25668.27|10
1621087930000|2021-05-15 14:12:10|25713.08|25675.08|25701.72|25663.72|25713.45|25675.45|25701.34|25663.34|10
1621087940000|2021-05-15 14:12:20|25700.53|25662.53|25697.93|25659.93|25700.97|25662.97|25696.66|25658.66|10
1621087950000|2021-05-15 14:12:30|25699.15|25661.15|25693.96|25655.96|25699.15|25661.15|25693.92|25655.92|10
1621087960000|2021-05-15 14:12:40|25695.09|25657.09|25684.79|25646.79|25695.23|25657.23|25684.79|25646.79|10
1621087970000|2021-05-15 14:12:50|25683.23|25645.23|25667.39|25629.39|25683.23|25645.23|25664.75|25626.75|10
1621087980000|2021-05-15 14:13:00|25666.72|25628.72|25689.85|25651.85|25689.85|25651.85|25665.87|25627.87|10
1621087990000|2021-05-15 14:13:10|25694.86|25656.86|25729.82|25691.82|25729.82|25691.82|25694.86|25656.86|10
1621088000000|2021-05-15 14:13:20|25731.33|25693.33|25748.36|25710.36|25748.36|25710.36|25731.33|25693.33|10
1621088010000|2021-05-15 14:13:30|25748.73|25710.73|25752.64|25714.64|25755.61|25717.61|25747.83|25709.83|10
1621088020000|2021-05-15 14:13:40|25751.48|25713.48|25746.21|25708.21|25752.39|25714.39|25746.21|25708.21|10
1621088030000|2021-05-15 14:13:50|25745.9|25707.9|25751.48|25713.48|25755.04|25717.04|25745.9|25707.9|10
1621088040000|2021-05-15 14:14:00|25751.09|25713.09|25747.65|25709.65|25753.27|25715.27|25746.63|25708.63|10
1621088050000|2021-05-15 14:14:10|25745.88|25707.88|25724.99|25686.99|25745.88|25707.88|25724.99|25686.99|10
1621088060000|2021-05-15 14:14:20|25724.11|25686.11|25710.23|25672.23|25724.11|25686.11|25710.23|25672.23|10
1621088070000|2021-05-15 14:14:30|25710.06|25672.06|25690.62|25652.62|25710.06|25672.06|25690.62|25652.62|10
1621088080000|2021-05-15 14:14:40|25689.95|25651.95|25676.64|25638.64|25689.95|25651.95|25676|25638|10
1621088090000|2021-05-15 14:14:50|25675.49|25637.49|25686.17|25648.17|25686.17|25648.17|25675.12|25637.12|10
1621088100000|2021-05-15 14:15:00|25687.08|25649.08|25685.48|25647.48|25691.22|25653.22|25685.48|25647.48|10
1621088110000|2021-05-15 14:15:10|25684.63|25646.63|25657.54|25619.54|25684.63|25646.63|25657.54|25619.54|10
1621088120000|2021-05-15 14:15:20|25655.39|25617.39|25659.02|25621.02|25659.59|25621.59|25652.59|25614.59|10
1621088130000|2021-05-15 14:15:30|25659.52|25621.52|25649.39|25611.39|25659.83|25621.83|25649.39|25611.39|10
1621088140000|2021-05-15 14:15:40|25649.9|25611.9|25643.02|25605.02|25649.9|25611.9|25641.7|25603.7|10
1621088150000|2021-05-15 14:15:50|25643.31|25605.31|25638.52|25600.52|25643.56|25605.56|25638.52|25600.52|10
1621088160000|2021-05-15 14:16:00|25638.06|25600.06|25626.04|25588.04|25638.06|25600.06|25626.04|25588.04|10
1621088170000|2021-05-15 14:16:10|25625.54|25587.54|25629.52|25591.52|25629.52|25591.52|25623.24|25585.24|10
1621088180000|2021-05-15 14:16:20|25631.86|25593.86|25659.97|25621.97|25661.1|25623.1|25631.86|25593.86|10
1621088190000|2021-05-15 14:16:30|25659.69|25621.69|25659.57|25621.57|25662.27|25624.27|25658.06|25620.06|10
1621088200000|2021-05-15 14:16:40|25659.83|25621.83|25628.06|25590.06|25659.83|25621.83|25627.69|25589.69|10
1621088210000|2021-05-15 14:16:50|25627.96|25589.96|25616.79|25578.79|25627.96|25589.96|25616.79|25578.79|10
1621088220000|2021-05-15 14:17:00|25616.52|25578.52|25624.34|25586.34|25624.34|25586.34|25616.52|25578.52|10
1621088230000|2021-05-15 14:17:10|25623.84|25585.84|25613.84|25575.84|25624.07|25586.07|25613.84|25575.84|10
1621088240000|2021-05-15 14:17:20|25612.88|25574.88|25604.32|25566.32|25615.5|25577.5|25604.32|25566.32|10
1621088250000|2021-05-15 14:17:30|25601.9|25563.9|25592.46|25554.46|25601.9|25563.9|25584.8|25546.8|10
1621088260000|2021-05-15 14:17:40|25593.41|25555.41|25589.52|25551.52|25599.43|25561.43|25589.52|25551.52|10
1621088270000|2021-05-15 14:17:50|25590.66|25552.66|25584.57|25546.57|25590.66|25552.66|25582.75|25544.75|10
1621088280000|2021-05-15 14:18:00|25584.9|25546.9|25570.97|25532.97|25586.61|25548.61|25570.97|25532.97|10
1621088290000|2021-05-15 14:18:10|25569.51|25531.51|25549.71|25511.71|25569.51|25531.51|25549.71|25511.71|10
1621088300000|2021-05-15 14:18:20|25551.3|25513.3|25542.03|25504.03|25551.3|25513.3|25542.03|25504.03|10
1621088310000|2021-05-15 14:18:30|25543.39|25505.39|25509.13|25471.13|25543.39|25505.39|25509.13|25471.13|10
1621088320000|2021-05-15 14:18:40|25502.57|25464.57|25530.86|25492.86|25531.3|25493.3|25502.57|25464.57|10
1621088330000|2021-05-15 14:18:50|25529.67|25491.67|25523.99|25485.99|25529.67|25491.67|25521.32|25483.32|10
1621088340000|2021-05-15 14:19:00|25524.77|25486.77|25531.07|25493.07|25531.07|25493.07|25520.61|25482.61|10
1621088350000|2021-05-15 14:19:10|25533.16|25495.16|25530.6|25492.6|25534.01|25496.01|25525.34|25487.34|10
1621088360000|2021-05-15 14:19:20|25533.87|25495.87|25549.85|25511.85|25550.28|25512.28|25533.87|25495.87|10
1621088370000|2021-05-15 14:19:30|25550.06|25512.06|25550.55|25512.55|25551.21|25513.21|25548.04|25510.04|10
1621088380000|2021-05-15 14:19:40|25550.94|25512.94|25559.81|25521.81|25563.25|25525.25|25550.94|25512.94|10
1621088390000|2021-05-15 14:19:50|25560.19|25522.19|25560.74|25522.74|25562.1|25524.1|25556.91|25518.91|10
1621088400000|2021-05-15 14:20:00|25560.69|25522.69|25566.79|25528.79|25566.79|25528.79|25559.98|25521.98|10
1621088410000|2021-05-15 14:20:10|25566.13|25528.13|25570.33|25532.33|25570.33|25532.33|25565.71|25527.71|9
1621088420000|2021-05-15 14:20:20|25568.84|25530.84|25571.16|25533.16|25571.36|25533.36|25567.43|25529.43|10
1621088430000|2021-05-15 14:20:30|25572.03|25534.03|25592.46|25554.46|25592.46|25554.46|25572.03|25534.03|10
1621088440000|2021-05-15 14:20:40|25594.54|25556.54|25601.45|25563.45|25601.45|25563.45|25594.54|25556.54|10
1621088450000|2021-05-15 14:20:50|25601.25|25563.25|25596|25558|25601.26|25563.26|25596|25558|10
1621088460000|2021-05-15 14:21:00|25596.1|25558.1|25583.42|25545.42|25597.08|25559.08|25583.42|25545.42|10
1621088470000|2021-05-15 14:21:10|25583.15|25545.15|25576.45|25538.45|25583.94|25545.94|25576.45|25538.45|10
1621088480000|2021-05-15 14:21:20|25574.22|25536.22|25567.22|25529.22|25574.22|25536.22|25567.22|25529.22|9
1621088490000|2021-05-15 14:21:30|25563.79|25525.79|25548.17|25510.17|25563.79|25525.79|25548.17|25510.17|10
1621088500000|2021-05-15 14:21:40|25548.27|25510.27|25536.9|25498.9|25548.27|25510.27|25536.2|25498.2|10
1621088510000|2021-05-15 14:21:50|25537.66|25499.66|25541.16|25503.16|25544.45|25506.45|25536.62|25498.62|10
1621088520000|2021-05-15 14:22:00|25541.46|25503.46|25542.17|25504.17|25544.04|25506.04|25541.46|25503.46|10
1621088530000|2021-05-15 14:22:10|25541.28|25503.28|25542.13|25504.13|25545.81|25507.81|25541.03|25503.03|10
1621088540000|2021-05-15 14:22:20|25541.07|25503.07|25545.4|25507.4|25545.79|25507.79|25540.6|25502.6|10
1621088550000|2021-05-15 14:22:30|25546.22|25508.22|25537.99|25499.99|25546.22|25508.22|25537.99|25499.99|10
1621088560000|2021-05-15 14:22:40|25537.66|25499.66|25527.13|25489.13|25537.66|25499.66|25526.36|25488.36|10
1621088570000|2021-05-15 14:22:50|25527.74|25489.74|25522.41|25484.41|25527.74|25489.74|25521.3|25483.3|10
1621088580000|2021-05-15 14:23:00|25524.32|25486.32|25527.96|25489.96|25530.79|25492.79|25524.32|25486.32|10
1621088590000|2021-05-15 14:23:10|25526.57|25488.57|25521.29|25483.29|25527.48|25489.48|25521.29|25483.29|10
1621088600000|2021-05-15 14:23:20|25520.76|25482.76|25516.87|25478.87|25521.15|25483.15|25516.77|25478.77|9
1621088610000|2021-05-15 14:23:30|25517.63|25479.63|25518.09|25480.09|25520.66|25482.66|25517.61|25479.61|10
1621088620000|2021-05-15 14:23:40|25519.19|25481.19|25521.7|25483.7|25521.99|25483.99|25519.19|25481.19|10
1621088630000|2021-05-15 14:23:50|25524.24|25486.24|25522.86|25484.86|25525.21|25487.21|25522.65|25484.65|10
1621088640000|2021-05-15 14:24:00|25521.94|25483.94|25533.52|25495.52|25533.52|25495.52|25519.19|25481.19|10
1621088650000|2021-05-15 14:24:10|25533.57|25495.57|25533.8|25495.8|25539.8|25501.8|25532.02|25494.02|10
1621088660000|2021-05-15 14:24:20|25533.99|25495.99|25521.78|25483.78|25533.99|25495.99|25521.78|25483.78|10
1621088670000|2021-05-15 14:24:30|25520.24|25482.24|25494.94|25456.94|25520.24|25482.24|25494.94|25456.94|10
1621088680000|2021-05-15 14:24:40|25496.32|25458.32|25477.99|25439.99|25497.34|25459.34|25477.99|25439.99|10
1621088690000|2021-05-15 14:24:50|25476.89|25438.89|25500.65|25462.65|25500.65|25462.65|25476.89|25438.89|10
1621088700000|2021-05-15 14:25:00|25501.23|25463.23|25506.51|25468.51|25509.38|25471.38|25501.23|25463.23|10
1621088710000|2021-05-15 14:25:10|25504.32|25466.32|25504.72|25466.72|25504.72|25466.72|25502.62|25464.62|10
1621088720000|2021-05-15 14:25:20|25506.99|25468.99|25507.52|25469.52|25509.44|25471.44|25505.05|25467.05|10
1621088730000|2021-05-15 14:25:30|25511.48|25473.48|25498.96|25460.96|25511.61|25473.61|25498.96|25460.96|10
1621088740000|2021-05-15 14:25:40|25498.22|25460.22|25498.56|25460.56|25500.13|25462.13|25496.79|25458.79|10
1621088750000|2021-05-15 14:25:50|25501.58|25463.58|25510.97|25472.97|25511.81|25473.81|25501.58|25463.58|10
1621088760000|2021-05-15 14:26:00|25511.3|25473.3|25528.68|25490.68|25528.68|25490.68|25511.3|25473.3|10
1621088770000|2021-05-15 14:26:10|25528.54|25490.54|25543.7|25505.7|25544.19|25506.19|25528.54|25490.54|10
1621088780000|2021-05-15 14:26:20|25546.02|25508.02|25541.43|25503.43|25546.62|25508.62|25541.43|25503.43|10
1621088790000|2021-05-15 14:26:30|25538.23|25500.23|25539.71|25501.71|25545.31|25507.31|25538.23|25500.23|10
1621088800000|2021-05-15 14:26:40|25537.72|25499.72|25543.84|25505.84|25543.84|25505.84|25537.72|25499.72|10
1621088810000|2021-05-15 14:26:50|25545.91|25507.91|25550.84|25512.84|25550.84|25512.84|25545.91|25507.91|10
1621088820000|2021-05-15 14:27:00|25548.27|25510.27|25539.74|25501.74|25549.31|25511.31|25539.74|25501.74|10
1621088830000|2021-05-15 14:27:10|25537.67|25499.67|25532.68|25494.68|25537.67|25499.67|25531.81|25493.81|10
1621088840000|2021-05-15 14:27:20|25533.47|25495.47|25536.36|25498.36|25539.98|25501.98|25533.47|25495.47|10
1621088850000|2021-05-15 14:27:30|25536.1|25498.1|25526.91|25488.91|25536.1|25498.1|25526.91|25488.91|10
1621088860000|2021-05-15 14:27:40|25526.36|25488.36|25525.24|25487.24|25528.9|25490.9|25525.24|25487.24|10
1621088870000|2021-05-15 14:27:50|25525.63|25487.63|25535.6|25497.6|25537.88|25499.88|25522.74|25484.74|10
1621088880000|2021-05-15 14:28:00|25534.69|25496.69|25537.2|25499.2|25541.44|25503.44|25534.34|25496.34|10
1621088890000|2021-05-15 14:28:10|25536.06|25498.06|25524.69|25486.69|25536.06|25498.06|25524.69|25486.69|10
1621088900000|2021-05-15 14:28:20|25523.71|25485.71|25510.83|25472.83|25524.42|25486.42|25510.83|25472.83|10
1621088910000|2021-05-15 14:28:30|25511.18|25473.18|25500.25|25462.25|25512.13|25474.13|25500.25|25462.25|10
1621088920000|2021-05-15 14:28:40|25498.45|25460.45|25472.34|25434.34|25498.45|25460.45|25472.34|25434.34|10
1621088930000|2021-05-15 14:28:50|25473.21|25435.21|25469.61|25431.61|25473.53|25435.53|25469.61|25431.61|10
1621088940000|2021-05-15 14:29:00|25468.98|25430.98|25465.38|25427.38|25468.98|25430.98|25460.75|25422.75|10
1621088950000|2021-05-15 14:29:10|25465.72|25427.72|25480.81|25442.81|25480.81|25442.81|25465.72|25427.72|10
1621088960000|2021-05-15 14:29:20|25484.25|25446.25|25480.6|25442.6|25489.55|25451.55|25480.6|25442.6|10
1621088970000|2021-05-15 14:29:30|25480.81|25442.81|25465.66|25427.66|25480.91|25442.91|25465.66|25427.66|10
1621088980000|2021-05-15 14:29:40|25462.02|25424.02|25456.75|25418.75|25462.02|25424.02|25447.65|25409.65|10
1621088990000|2021-05-15 14:29:50|25455.76|25417.76|25445.24|25407.24|25455.76|25417.76|25444.5|25406.5|10
1621089000000|2021-05-15 14:30:00|25444.59|25406.59|25446.44|25408.44|25446.44|25408.44|25444.59|25406.59|10
1621089010000|2021-05-15 14:30:10|25445.92|25407.92|25418.07|25380.07|25445.92|25407.92|25418.07|25380.07|10
1621089020000|2021-05-15 14:30:20|25413.87|25375.87|25388.96|25350.96|25413.87|25375.87|25388.96|25350.96|10
1621089030000|2021-05-15 14:30:30|25386.16|25348.16|25366.07|25328.07|25386.16|25348.16|25366.07|25328.07|10
1621089040000|2021-05-15 14:30:40|25363.11|25325.11|25357.88|25319.88|25363.11|25325.11|25356.45|25318.45|10
1621089050000|2021-05-15 14:30:50|25357.22|25319.22|25347.49|25309.49|25357.53|25319.53|25346.99|25308.99|10
1621089060000|2021-05-15 14:31:00|25348.1|25310.1|25364.48|25326.48|25364.48|25326.48|25347.51|25309.51|10
1621089070000|2021-05-15 14:31:10|25365.6|25327.6|25389.13|25351.13|25389.13|25351.13|25365.6|25327.6|10
1621089080000|2021-05-15 14:31:20|25389.68|25351.68|25401.54|25363.54|25401.54|25363.54|25389.68|25351.68|10
1621089090000|2021-05-15 14:31:30|25401.5|25363.5|25409.79|25371.79|25409.79|25371.79|25398.55|25360.55|10
1621089100000|2021-05-15 14:31:40|25412.03|25374.03|25420.68|25382.68|25420.68|25382.68|25410.43|25372.43|10
1621089110000|2021-05-15 14:31:50|25421.54|25383.54|25426.74|25388.74|25427.23|25389.23|25421.54|25383.54|10
1621089120000|2021-05-15 14:32:00|25426.21|25388.21|25429.25|25391.25|25429.31|25391.31|25426.21|25388.21|10
1621089130000|2021-05-15 14:32:10|25434.81|25396.81|25431.16|25393.16|25438.41|25400.41|25431.16|25393.16|10
1621089140000|2021-05-15 14:32:20|25431.18|25393.18|25421.43|25383.43|25431.18|25393.18|25421.29|25383.29|10
1621089150000|2021-05-15 14:32:30|25419.47|25381.47|25419.59|25381.59|25419.7|25381.7|25415.77|25377.77|10
1621089160000|2021-05-15 14:32:40|25416.91|25378.91|25412.16|25374.16|25416.91|25378.91|25404.83|25366.83|10
1621089170000|2021-05-15 14:32:50|25415.17|25377.17|25413.7|25375.7|25418.22|25380.22|25413.7|25375.7|10
1621089180000|2021-05-15 14:33:00|25413.97|25375.97|25427.4|25389.4|25427.4|25389.4|25409.61|25371.61|10
1621089190000|2021-05-15 14:33:10|25429.06|25391.06|25426.83|25388.83|25429.12|25391.12|25425.54|25387.54|10
1621089200000|2021-05-15 14:33:20|25428.21|25390.21|25424.42|25386.42|25428.21|25390.21|25422.72|25384.72|10
1621089210000|2021-05-15 14:33:30|25424.19|25386.19|25437.55|25399.55|25441.94|25403.94|25424.19|25386.19|10
1621089220000|2021-05-15 14:33:40|25439.16|25401.16|25439.03|25401.03|25439.16|25401.16|25434.47|25396.47|10
1621089230000|2021-05-15 14:33:50|25439.64|25401.64|25440.3|25402.3|25440.3|25402.3|25434.62|25396.62|10
1621089240000|2021-05-15 14:34:00|25440.41|25402.41|25444.84|25406.84|25446.79|25408.79|25439.77|25401.77|10
1621089250000|2021-05-15 14:34:10|25448.36|25410.36|25436.72|25398.72|25450.32|25412.32|25436.72|25398.72|10
1621089260000|2021-05-15 14:34:20|25437.3|25399.3|25436.39|25398.39|25438.79|25400.79|25435.48|25397.48|10
1621089270000|2021-05-15 14:34:30|25435.53|25397.53|25440.61|25402.61|25441.47|25403.47|25433.04|25395.04|10
1621089280000|2021-05-15 14:34:40|25441.66|25403.66|25444.82|25406.82|25444.82|25406.82|25440.92|25402.92|10
1621089290000|2021-05-15 14:34:50|25445.82|25407.82|25447.32|25409.32|25448.08|25410.08|25445.82|25407.82|10
1621089300000|2021-05-15 14:35:00|25446.53|25408.53|25456.53|25418.53|25456.53|25418.53|25443.98|25405.98|10
1621089310000|2021-05-15 14:35:10|25456.86|25418.86|25469.16|25431.16|25469.16|25431.16|25456.86|25418.86|10
1621089320000|2021-05-15 14:35:20|25469.02|25431.02|25489.1|25451.1|25489.1|25451.1|25469.02|25431.02|10
1621089330000|2021-05-15 14:35:30|25488.22|25450.22|25501.02|25463.02|25501.02|25463.02|25487.11|25449.11|10
1621089340000|2021-05-15 14:35:40|25501.38|25463.38|25504.52|25466.52|25506.28|25468.28|25501.38|25463.38|10
1621089350000|2021-05-15 14:35:50|25505.98|25467.98|25495.42|25457.42|25508.27|25470.27|25495.42|25457.42|10
1621089360000|2021-05-15 14:36:00|25495.62|25457.62|25497.61|25459.61|25498.09|25460.09|25493.31|25455.31|10
1621089370000|2021-05-15 14:36:10|25496.25|25458.25|25500.1|25462.1|25500.1|25462.1|25493.12|25455.12|10
1621089380000|2021-05-15 14:36:20|25499.09|25461.09|25492.56|25454.56|25501.22|25463.22|25492.56|25454.56|10
1621089390000|2021-05-15 14:36:30|25488.79|25450.79|25484.65|25446.65|25488.79|25450.79|25483.41|25445.41|10
1621089400000|2021-05-15 14:36:40|25483.36|25445.36|25492.65|25454.65|25492.65|25454.65|25483.09|25445.09|10
1621089410000|2021-05-15 14:36:50|25493.24|25455.24|25515.41|25477.41|25515.41|25477.41|25493.24|25455.24|10
1621089420000|2021-05-15 14:37:00|25515.97|25477.97|25547.85|25509.85|25547.85|25509.85|25515.97|25477.97|10
1621089430000|2021-05-15 14:37:10|25548.92|25510.92|25559.67|25521.67|25559.67|25521.67|25547.57|25509.57|10
1621089440000|2021-05-15 14:37:20|25561.4|25523.4|25582.88|25544.88|25582.88|25544.88|25560.84|25522.84|10
1621089450000|2021-05-15 14:37:30|25585.18|25547.18|25592.76|25554.76|25594.19|25556.19|25585.18|25547.18|10
1621089460000|2021-05-15 14:37:40|25593.96|25555.96|25590.33|25552.33|25594.01|25556.01|25587.48|25549.48|10
1621089470000|2021-05-15 14:37:50|25590.12|25552.12|25578.81|25540.81|25590.12|25552.12|25578.81|25540.81|10
1621089480000|2021-05-15 14:38:00|25581.7|25543.7|25572.16|25534.16|25581.7|25543.7|25571.84|25533.84|10
1621089490000|2021-05-15 14:38:10|25571.47|25533.47|25573.06|25535.06|25573.06|25535.06|25567.21|25529.21|10
1621089500000|2021-05-15 14:38:20|25575.34|25537.34|25583.71|25545.71|25583.71|25545.71|25575.34|25537.34|10
1621089510000|2021-05-15 14:38:30|25583.52|25545.52|25571.75|25533.75|25584.17|25546.17|25571.75|25533.75|10
1621089520000|2021-05-15 14:38:40|25570.27|25532.27|25558.73|25520.73|25570.27|25532.27|25558.73|25520.73|10
1621089530000|2021-05-15 14:38:50|25555.74|25517.74|25542.19|25504.19|25555.74|25517.74|25540.52|25502.52|10
1621089540000|2021-05-15 14:39:00|25540.66|25502.66|25535.62|25497.62|25540.66|25502.66|25534.8|25496.8|10
1621089550000|2021-05-15 14:39:10|25536.34|25498.34|25519.82|25481.82|25537.05|25499.05|25519.82|25481.82|10
1621089560000|2021-05-15 14:39:20|25520.27|25482.27|25513.14|25475.14|25520.27|25482.27|25511.81|25473.81|10
1621089570000|2021-05-15 14:39:30|25513.53|25475.53|25504.26|25466.26|25513.53|25475.53|25502.76|25464.76|10
1621089580000|2021-05-15 14:39:40|25506.78|25468.78|25494.84|25456.84|25509.27|25471.27|25494.84|25456.84|10
1621089590000|2021-05-15 14:39:50|25493.06|25455.06|25485.27|25447.27|25493.06|25455.06|25484.89|25446.89|10
1621089600000|2021-05-15 14:40:00|25485.43|25447.43|25493.85|25455.85|25493.85|25455.85|25485.43|25447.43|10
1621089610000|2021-05-15 14:40:10|25491.58|25453.58|25505.77|25467.77|25505.77|25467.77|25491.09|25453.09|10
1621089620000|2021-05-15 14:40:20|25509.91|25471.91|25524.22|25486.22|25527.27|25489.27|25509.91|25471.91|10
1621089630000|2021-05-15 14:40:30|25523.65|25485.65|25528.17|25490.17|25528.17|25490.17|25523.65|25485.65|10
1621089640000|2021-05-15 14:40:40|25529.45|25491.45|25543.08|25505.08|25543.08|25505.08|25529.45|25491.45|10
1621089650000|2021-05-15 14:40:50|25541.96|25503.96|25535.66|25497.66|25542.87|25504.87|25535.66|25497.66|10
1621089660000|2021-05-15 14:41:00|25534.46|25496.46|25519.99|25481.99|25534.46|25496.46|25519.99|25481.99|10
1621089670000|2021-05-15 14:41:10|25518.82|25480.82|25514.84|25476.84|25518.82|25480.82|25513.07|25475.07|10
1621089680000|2021-05-15 14:41:20|25514.31|25476.31|25511.35|25473.35|25514.31|25476.31|25510.98|25472.98|10
1621089690000|2021-05-15 14:41:30|25512.41|25474.41|25516.71|25478.71|25516.71|25478.71|25512.41|25474.41|10
1621089700000|2021-05-15 14:41:40|25517.18|25479.18|25534.57|25496.57|25534.76|25496.76|25517.18|25479.18|10
1621089710000|2021-05-15 14:41:50|25534.43|25496.43|25539.99|25501.99|25539.99|25501.99|25534.38|25496.38|10
1621089720000|2021-05-15 14:42:00|25540.86|25502.86|25551.05|25513.05|25551.13|25513.13|25540.86|25502.86|10
1621089730000|2021-05-15 14:42:10|25550.9|25512.9|25557.98|25519.98|25557.98|25519.98|25550.9|25512.9|10
1621089740000|2021-05-15 14:42:20|25560.42|25522.42|25556.26|25518.26|25562.36|25524.36|25556.26|25518.26|9
1621089750000|2021-05-15 14:42:30|25555.96|25517.96|25557.98|25519.98|25558.71|25520.71|25555.96|25517.96|10
1621089760000|2021-05-15 14:42:40|25558.8|25520.8|25563.94|25525.94|25563.94|25525.94|25558.8|25520.8|10
1621089770000|2021-05-15 14:42:50|25564.72|25526.72|25565.81|25527.81|25565.81|25527.81|25562.68|25524.68|10
1621089780000|2021-05-15 14:43:00|25565.61|25527.61|25570.06|25532.06|25570.06|25532.06|25563.77|25525.77|10
1621089790000|2021-05-15 14:43:10|25569.91|25531.91|25571.79|25533.79|25572.16|25534.16|25568.45|25530.45|10
1621089800000|2021-05-15 14:43:20|25573.84|25535.84|25571.59|25533.59|25573.84|25535.84|25570.13|25532.13|9
1621089810000|2021-05-15 14:43:30|25569.79|25531.79|25564.78|25526.78|25569.79|25531.79|25560.43|25522.43|10
1621089820000|2021-05-15 14:43:40|25565.58|25527.58|25566.35|25528.35|25570.98|25532.98|25565.58|25527.58|10
1621089830000|2021-05-15 14:43:50|25568.25|25530.25|25568.42|25530.42|25571.85|25533.85|25568.25|25530.25|10
1621089840000|2021-05-15 14:44:00|25566.88|25528.88|25570.85|25532.85|25572.71|25534.71|25566.29|25528.29|10
1621089850000|2021-05-15 14:44:10|25569.58|25531.58|25570.99|25532.99|25570.99|25532.99|25567.58|25529.58|10
1621089860000|2021-05-15 14:44:20|25570.72|25532.72|25574.72|25536.72|25575.27|25537.27|25570.72|25532.72|10
1621089870000|2021-05-15 14:44:30|25575.55|25537.55|25585.99|25547.99|25585.99|25547.99|25574.52|25536.52|10
1621089880000|2021-05-15 14:44:40|25588.09|25550.09|25590.46|25552.46|25591.27|25553.27|25588.09|25550.09|10
1621089890000|2021-05-15 14:44:50|25589.79|25551.79|25597.01|25559.01|25597.75|25559.75|25589.79|25551.79|10
1621089900000|2021-05-15 14:45:00|25599.19|25561.19|25582.99|25544.99|25599.19|25561.19|25582.99|25544.99|10
1621089910000|2021-05-15 14:45:10|25583.46|25545.46|25562.68|25524.68|25583.46|25545.46|25562.68|25524.68|10
1621089920000|2021-05-15 14:45:20|25557.93|25519.93|25539.75|25501.75|25557.93|25519.93|25539.75|25501.75|10
1621089930000|2021-05-15 14:45:30|25540.74|25502.74|25542.51|25504.51|25542.51|25504.51|25535.33|25497.33|10
1621089940000|2021-05-15 14:45:40|25543.89|25505.89|25561.33|25523.33|25561.33|25523.33|25543.89|25505.89|10
1621089950000|2021-05-15 14:45:50|25564.44|25526.44|25592.37|25554.37|25592.37|25554.37|25564.36|25526.36|10
1621089960000|2021-05-15 14:46:00|25593.2|25555.2|25598.93|25560.93|25598.93|25560.93|25593.2|25555.2|10
1621089970000|2021-05-15 14:46:10|25598.69|25560.69|25610.81|25572.81|25610.81|25572.81|25598.69|25560.69|10
1621089980000|2021-05-15 14:46:20|25614.49|25576.49|25624.47|25586.47|25624.47|25586.47|25614.36|25576.36|10
1621089990000|2021-05-15 14:46:30|25624.91|25586.91|25633.96|25595.96|25633.96|25595.96|25624.64|25586.64|10
1621090000000|2021-05-15 14:46:40|25633.43|25595.43|25644.73|25606.73|25644.73|25606.73|25633.43|25595.43|10
1621090010000|2021-05-15 14:46:50|25646.21|25608.21|25649.47|25611.47|25649.47|25611.47|25646.21|25608.21|10
1621090020000|2021-05-15 14:47:00|25649.34|25611.34|25656.86|25618.86|25656.86|25618.86|25648.89|25610.89|10
1621090030000|2021-05-15 14:47:10|25657.53|25619.53|25666.62|25628.62|25666.62|25628.62|25657.53|25619.53|10
1621090040000|2021-05-15 14:47:20|25665.11|25627.11|25669.3|25631.3|25670.57|25632.57|25663.8|25625.8|10
1621090050000|2021-05-15 14:47:30|25668.7|25630.7|25670.95|25632.95|25670.95|25632.95|25664.02|25626.02|10
1621090060000|2021-05-15 14:47:40|25672.21|25634.21|25676.87|25638.87|25676.87|25638.87|25671.43|25633.43|10
1621090070000|2021-05-15 14:47:50|25684.95|25646.95|25693.92|25655.92|25693.92|25655.92|25684.12|25646.12|10
1621090080000|2021-05-15 14:48:00|25694.61|25656.61|25691.25|25653.25|25694.7|25656.7|25691.25|25653.25|10
1621090090000|2021-05-15 14:48:10|25689.48|25651.48|25696.29|25658.29|25696.29|25658.29|25683.52|25645.52|10
1621090100000|2021-05-15 14:48:20|25696.79|25658.79|25699.72|25661.72|25699.72|25661.72|25696.79|25658.79|10
1621090110000|2021-05-15 14:48:30|25700.43|25662.43|25724.39|25686.39|25724.39|25686.39|25700|25662|10
1621090120000|2021-05-15 14:48:40|25727.04|25689.04|25740.94|25702.94|25740.94|25702.94|25727.04|25689.04|10
1621090130000|2021-05-15 14:48:50|25740.32|25702.32|25739.05|25701.05|25742.92|25704.92|25739.05|25701.05|10
1621090140000|2021-05-15 14:49:00|25738.62|25700.62|25732.17|25694.17|25740.31|25702.31|25732.17|25694.17|10
1621090150000|2021-05-15 14:49:10|25731.14|25693.14|25726.38|25688.38|25731.46|25693.46|25725.42|25687.42|10
1621090160000|2021-05-15 14:49:20|25727.45|25689.45|25735.64|25697.64|25735.64|25697.64|25727.45|25689.45|10
1621090170000|2021-05-15 14:49:30|25738.23|25700.23|25743.52|25705.52|25743.52|25705.52|25736.05|25698.05|10
1621090180000|2021-05-15 14:49:40|25744.52|25706.52|25746.82|25708.82|25749.63|25711.63|25744.52|25706.52|10
1621090190000|2021-05-15 14:49:50|25744.45|25706.45|25753.07|25715.07|25753.07|25715.07|25744.45|25706.45|10
1621090200000|2021-05-15 14:50:00|25752.6|25714.6|25757.35|25719.35|25758.1|25720.1|25752.45|25714.45|10
1621090210000|2021-05-15 14:50:10|25756.65|25718.65|25762.51|25724.51|25763.33|25725.33|25756.65|25718.65|10
1621090220000|2021-05-15 14:50:20|25762.17|25724.17|25747.45|25709.45|25764.68|25726.68|25747.45|25709.45|10
1621090230000|2021-05-15 14:50:30|25744.08|25706.08|25725.37|25687.37|25744.98|25706.98|25725.37|25687.37|10
1621090240000|2021-05-15 14:50:40|25724.71|25686.71|25724.79|25686.79|25725.76|25687.76|25724.04|25686.04|10
1621090250000|2021-05-15 14:50:50|25725.53|25687.53|25724.47|25686.47|25725.68|25687.68|25722.16|25684.16|10
1621090260000|2021-05-15 14:51:00|25723.56|25685.56|25724.3|25686.3|25727.15|25689.15|25723.02|25685.02|10
1621090270000|2021-05-15 14:51:10|25724.38|25686.38|25724.92|25686.92|25728.68|25690.68|25724.38|25686.38|10
1621090280000|2021-05-15 14:51:20|25723.05|25685.05|25709.1|25671.1|25723.22|25685.22|25709.1|25671.1|10
1621090290000|2021-05-15 14:51:30|25705.26|25667.26|25745.87|25707.87|25745.87|25707.87|25705.26|25667.26|10
1621090300000|2021-05-15 14:51:40|25748.54|25710.54|25760.65|25722.65|25760.65|25722.65|25748.54|25710.54|10
1621090310000|2021-05-15 14:51:50|25758.9|25720.9|25751.67|25713.67|25761.26|25723.26|25751.67|25713.67|10
1621090320000|2021-05-15 14:52:00|25751.01|25713.01|25757|25719|25762.4|25724.4|25746.13|25708.13|10
1621090330000|2021-05-15 14:52:10|25753.25|25715.25|25732.47|25694.47|25753.25|25715.25|25732.47|25694.47|10
1621090340000|2021-05-15 14:52:20|25730.04|25692.04|25726.84|25688.84|25730.06|25692.06|25725.42|25687.42|10
1621090350000|2021-05-15 14:52:30|25726.65|25688.65|25729.33|25691.33|25729.62|25691.62|25724.89|25686.89|10
1621090360000|2021-05-15 14:52:40|25728.59|25690.59|25723.42|25685.42|25730.27|25692.27|25723.42|25685.42|10
1621090370000|2021-05-15 14:52:50|25722.51|25684.51|25710.68|25672.68|25722.55|25684.55|25710.68|25672.68|10
1621090380000|2021-05-15 14:53:00|25704.98|25666.98|25684.63|25646.63|25704.98|25666.98|25684.63|25646.63|10
1621090390000|2021-05-15 14:53:10|25684.53|25646.53|25683.1|25645.1|25686.36|25648.36|25683.1|25645.1|10
1621090400000|2021-05-15 14:53:20|25683.96|25645.96|25678.45|25640.45|25685.04|25647.04|25678.45|25640.45|10
1621090410000|2021-05-15 14:53:30|25679.17|25641.17|25679.94|25641.94|25682.46|25644.46|25678.97|25640.97|10
1621090420000|2021-05-15 14:53:40|25679.38|25641.38|25691.24|25653.24|25691.24|25653.24|25679.38|25641.38|10
1621090430000|2021-05-15 14:53:50|25689.24|25651.24|25685.48|25647.48|25689.46|25651.46|25684.21|25646.21|10
1621090440000|2021-05-15 14:54:00|25685.4|25647.4|25690.39|25652.39|25690.46|25652.46|25685.4|25647.4|10
1621090450000|2021-05-15 14:54:10|25693.19|25655.19|25693.48|25655.48|25697.62|25659.62|25693.19|25655.19|10
1621090460000|2021-05-15 14:54:20|25695.31|25657.31|25684.38|25646.38|25695.31|25657.31|25684.38|25646.38|10
1621090470000|2021-05-15 14:54:30|25681.75|25643.75|25676.67|25638.67|25681.75|25643.75|25676.67|25638.67|10
1621090480000|2021-05-15 14:54:40|25673.88|25635.88|25668.8|25630.8|25673.88|25635.88|25667.4|25629.4|9
1621090490000|2021-05-15 14:54:50|25669.59|25631.59|25668.23|25630.23|25669.68|25631.68|25668.23|25630.23|10
1621090500000|2021-05-15 14:55:00|25667.78|25629.78|25653.81|25615.81|25667.78|25629.78|25653.81|25615.81|10
1621090510000|2021-05-15 14:55:10|25654.05|25616.05|25637.51|25599.51|25654.05|25616.05|25637.51|25599.51|10
1621090520000|2021-05-15 14:55:20|25639.82|25601.82|25638.51|25600.51|25640.7|25602.7|25638.51|25600.51|10
1621090530000|2021-05-15 14:55:30|25638.6|25600.6|25624.89|25586.89|25638.6|25600.6|25624.89|25586.89|10
1621090540000|2021-05-15 14:55:40|25623.96|25585.96|25603.8|25565.8|25623.96|25585.96|25602.39|25564.39|10
1621090550000|2021-05-15 14:55:50|25605.9|25567.9|25603.55|25565.55|25607.38|25569.38|25602.81|25564.81|10
1621090560000|2021-05-15 14:56:00|25605.16|25567.16|25615.59|25577.59|25615.59|25577.59|25603.23|25565.23|10
1621090570000|2021-05-15 14:56:10|25615.72|25577.72|25619.44|25581.44|25619.44|25581.44|25614.09|25576.09|10
1621090580000|2021-05-15 14:56:20|25622.24|25584.24|25639|25601|25639|25601|25622.24|25584.24|10
1621090590000|2021-05-15 14:56:30|25637.75|25599.75|25636.57|25598.57|25642.56|25604.56|25636.57|25598.57|10
1621090600000|2021-05-15 14:56:40|25633.02|25595.02|25628.15|25590.15|25633.02|25595.02|25628.15|25590.15|10
1621090610000|2021-05-15 14:56:50|25628.7|25590.7|25624.28|25586.28|25628.7|25590.7|25623.62|25585.62|10
1621090620000|2021-05-15 14:57:00|25624.18|25586.18|25623.15|25585.15|25624.18|25586.18|25621.94|25583.94|10
1621090630000|2021-05-15 14:57:10|25624.01|25586.01|25624.82|25586.82|25625.05|25587.05|25623.56|25585.56|10
1621090640000|2021-05-15 14:57:20|25624.99|25586.99|25643.67|25605.67|25643.67|25605.67|25624.99|25586.99|10
1621090650000|2021-05-15 14:57:30|25648.26|25610.26|25646.93|25608.93|25649.93|25611.93|25646.9|25608.9|10
1621090660000|2021-05-15 14:57:40|25646.35|25608.35|25650.23|25612.23|25650.42|25612.42|25645.98|25607.98|10
1621090670000|2021-05-15 14:57:50|25651.07|25613.07|25653.78|25615.78|25654.45|25616.45|25651.07|25613.07|9
1621090680000|2021-05-15 14:58:00|25651.2|25613.2|25652.54|25614.54|25654.41|25616.41|25650.61|25612.61|10
1621090690000|2021-05-15 14:58:10|25654.39|25616.39|25664.69|25626.69|25664.69|25626.69|25654.39|25616.39|10
1621090700000|2021-05-15 14:58:20|25666.29|25628.29|25664.7|25626.7|25666.29|25628.29|25663.58|25625.58|10
1621090710000|2021-05-15 14:58:30|25663.82|25625.82|25668.75|25630.75|25668.75|25630.75|25663.82|25625.82|10
1621090720000|2021-05-15 14:58:40|25668.78|25630.78|25673.26|25635.26|25673.26|25635.26|25668.55|25630.55|10
1621090730000|2021-05-15 14:58:50|25672.52|25634.52|25674.66|25636.66|25677.14|25639.14|25671.44|25633.44|10
1621090740000|2021-05-15 14:59:00|25672.89|25634.89|25668.23|25630.23|25672.89|25634.89|25667.59|25629.59|10
1621090750000|2021-05-15 14:59:10|25667.55|25629.55|25662.84|25624.84|25669.19|25631.19|25662.84|25624.84|10
1621090760000|2021-05-15 14:59:20|25663.02|25625.02|25655.95|25617.95|25663.02|25625.02|25655.95|25617.95|10
1621090770000|2021-05-15 14:59:30|25654.53|25616.53|25663.47|25625.47|25663.47|25625.47|25653.46|25615.46|10
1621090780000|2021-05-15 14:59:40|25665.94|25627.94|25675.93|25637.93|25676.32|25638.32|25665.94|25627.94|10
1621090790000|2021-05-15 14:59:50|25674.81|25636.81|25667.51|25629.51|25674.81|25636.81|25667.51|25629.51|10
1621090800000|2021-05-15 15:00:00|25668.55|25630.55|25669.13|25631.13|25672.74|25634.74|25667.63|25629.63|10
1621090810000|2021-05-15 15:00:10|25665.03|25627.03|25675.66|25637.66|25675.66|25637.66|25665.03|25627.03|10
1621090820000|2021-05-15 15:00:20|25678.51|25640.51|25695.48|25657.48|25695.48|25657.48|25678.51|25640.51|10
1621090830000|2021-05-15 15:00:30|25698.89|25660.89|25739.96|25701.96|25739.96|25701.96|25698.89|25660.89|10
1621090840000|2021-05-15 15:00:40|25744.94|25706.94|25756.73|25718.73|25757.36|25719.36|25744.94|25706.94|10
1621090850000|2021-05-15 15:00:50|25756.24|25718.24|25753.17|25715.17|25761.78|25723.78|25753.17|25715.17|10
1621090860000|2021-05-15 15:01:00|25752.36|25714.36|25750.93|25712.93|25752.85|25714.85|25750.13|25712.13|10
1621090870000|2021-05-15 15:01:10|25751.62|25713.62|25750.95|25712.95|25753.63|25715.63|25750.87|25712.87|10
1621090880000|2021-05-15 15:01:20|25749.49|25711.49|25739.64|25701.64|25749.49|25711.49|25739.64|25701.64|10
1621090890000|2021-05-15 15:01:30|25737.31|25699.31|25721.03|25683.03|25737.31|25699.31|25720.32|25682.32|10
1621090900000|2021-05-15 15:01:40|25719.4|25681.4|25718.36|25680.36|25720.06|25682.06|25717.57|25679.57|10
1621090910000|2021-05-15 15:01:50|25717.28|25679.28|25710.51|25672.51|25717.48|25679.48|25710.51|25672.51|10
1621090920000|2021-05-15 15:02:00|25709.27|25671.27|25704.51|25666.51|25709.27|25671.27|25704.51|25666.51|10
1621090930000|2021-05-15 15:02:10|25704.68|25666.68|25696.94|25658.94|25705.37|25667.37|25696.94|25658.94|10
1621090940000|2021-05-15 15:02:20|25697.9|25659.9|25691.14|25653.14|25698.16|25660.16|25691.14|25653.14|10
1621090950000|2021-05-15 15:02:30|25688.28|25650.28|25692.45|25654.45|25692.45|25654.45|25688.28|25650.28|10
1621090960000|2021-05-15 15:02:40|25693.27|25655.27|25690.01|25652.01|25697.79|25659.79|25690.01|25652.01|10
1621090970000|2021-05-15 15:02:50|25691.03|25653.03|25695.04|25657.04|25695.89|25657.89|25691.03|25653.03|10
1621090980000|2021-05-15 15:03:00|25695.41|25657.41|25694.38|25656.38|25695.41|25657.41|25691.97|25653.97|10
1621090990000|2021-05-15 15:03:10|25691.13|25653.13|25693.79|25655.79|25693.79|25655.79|25689.44|25651.44|10
1621091000000|2021-05-15 15:03:20|25694.07|25656.07|25691.19|25653.19|25694.07|25656.07|25691.05|25653.05|10
1621091010000|2021-05-15 15:03:30|25690.92|25652.92|25687.64|25649.64|25690.92|25652.92|25686.94|25648.94|10
1621091020000|2021-05-15 15:03:40|25687.27|25649.27|25690.75|25652.75|25690.75|25652.75|25686.31|25648.31|10
1621091030000|2021-05-15 15:03:50|25691.95|25653.95|25694.95|25656.95|25694.95|25656.95|25691.95|25653.95|10
1621091040000|2021-05-15 15:04:00|25694.92|25656.92|25705.63|25667.63|25705.63|25667.63|25694.92|25656.92|10
1621091050000|2021-05-15 15:04:10|25705.71|25667.71|25704.2|25666.2|25707.15|25669.15|25704.2|25666.2|10
1621091060000|2021-05-15 15:04:20|25704.01|25666.01|25700.34|25662.34|25705.31|25667.31|25700.34|25662.34|10
1621091070000|2021-05-15 15:04:30|25699.56|25661.56|25699.41|25661.41|25700.77|25662.77|25695.64|25657.64|10
1621091080000|2021-05-15 15:04:40|25699.55|25661.55|25699.78|25661.78|25701|25663|25699.49|25661.49|10
1621091090000|2021-05-15 15:04:50|25699.21|25661.21|25701.16|25663.16|25701.16|25663.16|25696.78|25658.78|10
1621091100000|2021-05-15 15:05:00|25703.25|25665.25|25707.74|25669.74|25707.74|25669.74|25703.25|25665.25|10
1621091110000|2021-05-15 15:05:10|25710.07|25672.07|25720.02|25682.02|25720.29|25682.29|25710.07|25672.07|10
1621091120000|2021-05-15 15:05:20|25721.63|25683.63|25728.35|25690.35|25728.35|25690.35|25721.63|25683.63|10
1621091130000|2021-05-15 15:05:30|25730.59|25692.59|25734.25|25696.25|25736.37|25698.37|25730.59|25692.59|10
1621091140000|2021-05-15 15:05:40|25736.53|25698.53|25736.53|25698.53|25737.58|25699.58|25735.6|25697.6|10
1621091150000|2021-05-15 15:05:50|25738.42|25700.42|25725.92|25687.92|25738.42|25700.42|25725.92|25687.92|10
1621091160000|2021-05-15 15:06:00|25723.35|25685.35|25718.23|25680.23|25723.35|25685.35|25717.04|25679.04|10
1621091170000|2021-05-15 15:06:10|25719.89|25681.89|25738.19|25700.19|25738.19|25700.19|25719.48|25681.48|10
1621091180000|2021-05-15 15:06:20|25739.14|25701.14|25741.97|25703.97|25743.52|25705.52|25739.14|25701.14|10
1621091190000|2021-05-15 15:06:30|25742.12|25704.12|25733.42|25695.42|25742.12|25704.12|25733.42|25695.42|10
1621091200000|2021-05-15 15:06:40|25732.75|25694.75|25733.51|25695.51|25737.26|25699.26|25732.75|25694.75|10
1621091210000|2021-05-15 15:06:50|25733.31|25695.31|25735.53|25697.53|25735.53|25697.53|25731.81|25693.81|10
1621091220000|2021-05-15 15:07:00|25734.39|25696.39|25739.02|25701.02|25743.44|25705.44|25734.39|25696.39|10
1621091230000|2021-05-15 15:07:10|25740.82|25702.82|25739.33|25701.33|25741.41|25703.41|25738.28|25700.28|10
1621091240000|2021-05-15 15:07:20|25739.19|25701.19|25742.57|25704.57|25742.57|25704.57|25739.19|25701.19|10
1621091250000|2021-05-15 15:07:30|25743.43|25705.43|25735.78|25697.78|25743.43|25705.43|25735.78|25697.78|10
1621091260000|2021-05-15 15:07:40|25731.24|25693.24|25719.08|25681.08|25731.24|25693.24|25719.08|25681.08|10
1621091270000|2021-05-15 15:07:50|25719.3|25681.3|25718.11|25680.11|25719.51|25681.51|25717.28|25679.28|10
1621091280000|2021-05-15 15:08:00|25715.09|25677.09|25723.24|25685.24|25723.24|25685.24|25715.09|25677.09|10
1621091290000|2021-05-15 15:08:10|25723.66|25685.66|25728.97|25690.97|25729.52|25691.52|25723.66|25685.66|10
1621091300000|2021-05-15 15:08:20|25729.91|25691.91|25730.7|25692.7|25731.64|25693.64|25729.63|25691.63|10
1621091310000|2021-05-15 15:08:30|25730.23|25692.23|25731.32|25693.32|25731.32|25693.32|25728.89|25690.89|10
1621091320000|2021-05-15 15:08:40|25730.8|25692.8|25720.5|25682.5|25730.8|25692.8|25720.5|25682.5|10
1621091330000|2021-05-15 15:08:50|25716.75|25678.75|25711.05|25673.05|25716.75|25678.75|25711.05|25673.05|10
1621091340000|2021-05-15 15:09:00|25709.72|25671.72|25701.7|25663.7|25709.72|25671.72|25701.7|25663.7|10
1621091350000|2021-05-15 15:09:10|25700.46|25662.46|25682.37|25644.37|25700.46|25662.46|25682.37|25644.37|10
1621091360000|2021-05-15 15:09:20|25681.75|25643.75|25692.04|25654.04|25692.34|25654.34|25681.75|25643.75|10
1621091370000|2021-05-15 15:09:30|25692.29|25654.29|25689.44|25651.44|25692.45|25654.45|25688.88|25650.88|10
1621091380000|2021-05-15 15:09:40|25688.94|25650.94|25696.24|25658.24|25696.37|25658.37|25688.94|25650.94|10
1621091390000|2021-05-15 15:09:50|25695.12|25657.12|25685.56|25647.56|25695.12|25657.12|25685.56|25647.56|10
1621091400000|2021-05-15 15:10:00|25687.78|25649.78|25697.7|25659.7|25697.7|25659.7|25687.78|25649.78|10
1621091410000|2021-05-15 15:10:10|25698.46|25660.46|25705.64|25667.64|25706.96|25668.96|25698.46|25660.46|10
1621091420000|2021-05-15 15:10:20|25705.32|25667.32|25702.49|25664.49|25707.18|25669.18|25702.49|25664.49|10
1621091430000|2021-05-15 15:10:30|25701.83|25663.83|25689|25651|25701.83|25663.83|25689|25651|10
1621091440000|2021-05-15 15:10:40|25687.1|25649.1|25689.46|25651.46|25692.15|25654.15|25684.63|25646.63|10
1621091450000|2021-05-15 15:10:50|25689.82|25651.82|25683.61|25645.61|25690.63|25652.63|25683.61|25645.61|9
1621091460000|2021-05-15 15:11:00|25683.72|25645.72|25681.94|25643.94|25683.72|25645.72|25680.64|25642.64|10
1621091470000|2021-05-15 15:11:10|25682.78|25644.78|25691.86|25653.86|25691.86|25653.86|25682.78|25644.78|10
1621091480000|2021-05-15 15:11:20|25691.61|25653.61|25709.93|25671.93|25709.93|25671.93|25691.61|25653.61|10
1621091490000|2021-05-15 15:11:30|25710.16|25672.16|25707.49|25669.49|25711.98|25673.98|25707.49|25669.49|10
1621091500000|2021-05-15 15:11:40|25707.93|25669.93|25698.22|25660.22|25707.93|25669.93|25698.22|25660.22|10
1621091510000|2021-05-15 15:11:50|25698.18|25660.18|25697.01|25659.01|25698.18|25660.18|25695.14|25657.14|10
1621091520000|2021-05-15 15:12:00|25696.62|25658.62|25698.4|25660.4|25698.41|25660.41|25695.4|25657.4|9
1621091530000|2021-05-15 15:12:10|25698.25|25660.25|25699.34|25661.34|25701.32|25663.32|25698.25|25660.25|10
1621091540000|2021-05-15 15:12:20|25699.38|25661.38|25699.19|25661.19|25700.47|25662.47|25699.13|25661.13|10
1621091550000|2021-05-15 15:12:30|25699.02|25661.02|25702.4|25664.4|25702.4|25664.4|25699.02|25661.02|10
1621091560000|2021-05-15 15:12:40|25704.96|25666.96|25710.51|25672.51|25710.51|25672.51|25704.96|25666.96|10
1621091570000|2021-05-15 15:12:50|25712|25674|25719.28|25681.28|25719.28|25681.28|25712|25674|10
1621091580000|2021-05-15 15:13:00|25720.58|25682.58|25720.06|25682.06|25721.86|25683.86|25718.86|25680.86|10
1621091590000|2021-05-15 15:13:10|25719.11|25681.11|25720.66|25682.66|25720.9|25682.9|25718.09|25680.09|10
1621091600000|2021-05-15 15:13:20|25721.93|25683.93|25725.68|25687.68|25727.51|25689.51|25721.93|25683.93|10
1621091610000|2021-05-15 15:13:30|25728.8|25690.8|25730.59|25692.59|25730.59|25692.59|25726.38|25688.38|10
1621091620000|2021-05-15 15:13:40|25731.52|25693.52|25732.45|25694.45|25732.45|25694.45|25729.38|25691.38|10
1621091630000|2021-05-15 15:13:50|25731.65|25693.65|25735.51|25697.51|25735.82|25697.82|25731.37|25693.37|10
1621091640000|2021-05-15 15:14:00|25734.27|25696.27|25734.23|25696.23|25734.91|25696.91|25732.38|25694.38|10
1621091650000|2021-05-15 15:14:10|25735.05|25697.05|25735.88|25697.88|25737.08|25699.08|25733.79|25695.79|10
1621091660000|2021-05-15 15:14:20|25733.23|25695.23|25733.58|25695.58|25737.8|25699.8|25731.3|25693.3|10
1621091670000|2021-05-15 15:14:30|25732.8|25694.8|25738.32|25700.32|25739.31|25701.31|25732.8|25694.8|10
1621091680000|2021-05-15 15:14:40|25736.65|25698.65|25729.44|25691.44|25736.65|25698.65|25729.44|25691.44|10
1621091690000|2021-05-15 15:14:50|25728.97|25690.97|25731.24|25693.24|25731.24|25693.24|25728.09|25690.09|10
1621091700000|2021-05-15 15:15:00|25731.75|25693.75|25738.88|25700.88|25738.88|25700.88|25731.75|25693.75|10
1621091710000|2021-05-15 15:15:10|25740.95|25702.95|25740.18|25702.18|25746.95|25708.95|25740.18|25702.18|10
1621091720000|2021-05-15 15:15:20|25736.86|25698.86|25737.92|25699.92|25740.46|25702.46|25735.76|25697.76|10
1621091730000|2021-05-15 15:15:30|25739.33|25701.33|25751.41|25713.41|25751.41|25713.41|25739.33|25701.33|10
1621091740000|2021-05-15 15:15:40|25752|25714|25754.65|25716.65|25757.84|25719.84|25752|25714|10
1621091750000|2021-05-15 15:15:50|25755.8|25717.8|25755.62|25717.62|25756.15|25718.15|25754.06|25716.06|10
1621091760000|2021-05-15 15:16:00|25757.06|25719.06|25760.92|25722.92|25762.67|25724.67|25757.06|25719.06|10
1621091770000|2021-05-15 15:16:10|25761.16|25723.16|25742.66|25704.66|25764.51|25726.51|25742.66|25704.66|10
1621091780000|2021-05-15 15:16:20|25741.29|25703.29|25733.3|25695.3|25741.29|25703.29|25733.3|25695.3|10
1621091790000|2021-05-15 15:16:30|25733.29|25695.29|25722.97|25684.97|25733.29|25695.29|25721.39|25683.39|10
1621091800000|2021-05-15 15:16:40|25720.97|25682.97|25722.83|25684.83|25724.44|25686.44|25720.97|25682.97|10
1621091810000|2021-05-15 15:16:50|25723.23|25685.23|25723.55|25685.55|25723.55|25685.55|25720.5|25682.5|10
1621091820000|2021-05-15 15:17:00|25722.24|25684.24|25722.53|25684.53|25724.62|25686.62|25722.24|25684.24|10
1621091830000|2021-05-15 15:17:10|25720.27|25682.27|25712.52|25674.52|25720.27|25682.27|25712.52|25674.52|10
1621091840000|2021-05-15 15:17:20|25713.7|25675.7|25714.51|25676.51|25718.37|25680.37|25713.7|25675.7|10
1621091850000|2021-05-15 15:17:30|25715.74|25677.74|25716.72|25678.72|25716.72|25678.72|25714.81|25676.81|10
1621091860000|2021-05-15 15:17:40|25716.65|25678.65|25721.71|25683.71|25723.64|25685.64|25716.64|25678.64|10
1621091870000|2021-05-15 15:17:50|25724.89|25686.89|25731.04|25693.04|25731.43|25693.43|25724.89|25686.89|10
1621091880000|2021-05-15 15:18:00|25729.47|25691.47|25737.13|25699.13|25737.13|25699.13|25729.47|25691.47|10
1621091890000|2021-05-15 15:18:10|25738.29|25700.29|25742.36|25704.36|25743.26|25705.26|25738.29|25700.29|10
1621091900000|2021-05-15 15:18:20|25740.52|25702.52|25736.27|25698.27|25741.3|25703.3|25736.27|25698.27|9
1621091910000|2021-05-15 15:18:30|25734.02|25696.02|25728.76|25690.76|25734.02|25696.02|25727.04|25689.04|10
1621091920000|2021-05-15 15:18:40|25729|25691|25722.53|25684.53|25729|25691|25722.35|25684.35|10
1621091930000|2021-05-15 15:18:50|25723.07|25685.07|25726.33|25688.33|25726.33|25688.33|25723.07|25685.07|10
1621091940000|2021-05-15 15:19:00|25727.33|25689.33|25726.16|25688.16|25728.1|25690.1|25725.33|25687.33|10
1621091950000|2021-05-15 15:19:10|25725.81|25687.81|25713.48|25675.48|25725.81|25687.81|25713.48|25675.48|10
1621091960000|2021-05-15 15:19:20|25713.9|25675.9|25713.09|25675.09|25714.52|25676.52|25711.8|25673.8|10
1621091970000|2021-05-15 15:19:30|25711.59|25673.59|25704.9|25666.9|25711.59|25673.59|25704.9|25666.9|10
1621091980000|2021-05-15 15:19:40|25702.4|25664.4|25699.67|25661.67|25702.4|25664.4|25698.79|25660.79|10
1621091990000|2021-05-15 15:19:50|25697.51|25659.51|25675.11|25637.11|25697.51|25659.51|25674.4|25636.4|10
1621092000000|2021-05-15 15:20:00|25671.08|25633.08|25666.47|25628.47|25671.08|25633.08|25665.96|25627.96|10
1621092010000|2021-05-15 15:20:10|25668.29|25630.29|25658.68|25620.68|25668.46|25630.46|25657.87|25619.87|10
1621092020000|2021-05-15 15:20:20|25658.88|25620.88|25664.75|25626.75|25668.74|25630.74|25658.88|25620.88|10
1621092030000|2021-05-15 15:20:30|25666.69|25628.69|25676.16|25638.16|25676.16|25638.16|25666.69|25628.69|10
1621092040000|2021-05-15 15:20:40|25677.9|25639.9|25680.36|25642.36|25680.36|25642.36|25675.46|25637.46|10
1621092050000|2021-05-15 15:20:50|25679.39|25641.39|25675.68|25637.68|25679.39|25641.39|25675.68|25637.68|10
1621092060000|2021-05-15 15:21:00|25677.93|25639.93|25679.67|25641.67|25679.67|25641.67|25677.93|25639.93|10
1621092070000|2021-05-15 15:21:10|25678.65|25640.65|25674.29|25636.29|25678.65|25640.65|25674.29|25636.29|10
1621092080000|2021-05-15 15:21:20|25673.49|25635.49|25672.22|25634.22|25674.83|25636.83|25672.22|25634.22|10
1621092090000|2021-05-15 15:21:30|25672.66|25634.66|25672.32|25634.32|25672.97|25634.97|25670.65|25632.65|10
1621092100000|2021-05-15 15:21:40|25672.51|25634.51|25673.97|25635.97|25674.81|25636.81|25669.98|25631.98|10
1621092110000|2021-05-15 15:21:50|25676.04|25638.04|25680.69|25642.69|25680.69|25642.69|25675.85|25637.85|10
1621092120000|2021-05-15 15:22:00|25680.63|25642.63|25689.3|25651.3|25689.3|25651.3|25680.3|25642.3|10
1621092130000|2021-05-15 15:22:10|25691.25|25653.25|25703.41|25665.41|25703.41|25665.41|25691.25|25653.25|10
1621092140000|2021-05-15 15:22:20|25703.17|25665.17|25699.91|25661.91|25704.28|25666.28|25699.91|25661.91|10
1621092150000|2021-05-15 15:22:30|25695.81|25657.81|25682.72|25644.72|25695.81|25657.81|25681.57|25643.57|10
1621092160000|2021-05-15 15:22:40|25681.04|25643.04|25676.32|25638.32|25681.39|25643.39|25675.65|25637.65|10
1621092170000|2021-05-15 15:22:50|25677.29|25639.29|25683.22|25645.22|25683.3|25645.3|25677.29|25639.29|10
1621092180000|2021-05-15 15:23:00|25683.25|25645.25|25684.09|25646.09|25684.09|25646.09|25682.03|25644.03|10
1621092190000|2021-05-15 15:23:10|25685.62|25647.62|25685.73|25647.73|25687.33|25649.33|25685.57|25647.57|10
1621092200000|2021-05-15 15:23:20|25686.08|25648.08|25686.79|25648.79|25689.28|25651.28|25686.08|25648.08|10
1621092210000|2021-05-15 15:23:30|25685.23|25647.23|25678.78|25640.78|25685.23|25647.23|25678.78|25640.78|9
1621092220000|2021-05-15 15:23:40|25677.55|25639.55|25673.88|25635.88|25677.55|25639.55|25673.88|25635.88|10
1621092230000|2021-05-15 15:23:50|25671.93|25633.93|25667.46|25629.46|25671.93|25633.93|25667.46|25629.46|10
1621092240000|2021-05-15 15:24:00|25664.28|25626.28|25650.98|25612.98|25664.28|25626.28|25649.69|25611.69|10
1621092250000|2021-05-15 15:24:10|25650.19|25612.19|25646.62|25608.62|25650.19|25612.19|25644.13|25606.13|10
1621092260000|2021-05-15 15:24:20|25645.3|25607.3|25644|25606|25647.39|25609.39|25644|25606|10
1621092270000|2021-05-15 15:24:30|25642.31|25604.31|25640.01|25602.01|25643.08|25605.08|25640.01|25602.01|10
1621092280000|2021-05-15 15:24:40|25635.22|25597.22|25628.02|25590.02|25635.22|25597.22|25627.74|25589.74|10
1621092290000|2021-05-15 15:24:50|25627.17|25589.17|25614.74|25576.74|25627.17|25589.17|25614.74|25576.74|10
1621092300000|2021-05-15 15:25:00|25613.59|25575.59|25608.4|25570.4|25613.59|25575.59|25608.4|25570.4|9
1621092310000|2021-05-15 15:25:10|25609.12|25571.12|25603.09|25565.09|25609.42|25571.42|25602.09|25564.09|10
1621092320000|2021-05-15 15:25:20|25603.17|25565.17|25604.25|25566.25|25604.66|25566.66|25599.75|25561.75|10
1621092330000|2021-05-15 15:25:30|25602.36|25564.36|25598.39|25560.39|25602.36|25564.36|25598.39|25560.39|10
1621092340000|2021-05-15 15:25:40|25593.85|25555.85|25590.93|25552.93|25593.85|25555.85|25590.65|25552.65|10
1621092350000|2021-05-15 15:25:50|25592.24|25554.24|25596.94|25558.94|25597.26|25559.26|25590.78|25552.78|10
1621092360000|2021-05-15 15:26:00|25598.06|25560.06|25604.74|25566.74|25604.74|25566.74|25597.43|25559.43|10
1621092370000|2021-05-15 15:26:10|25604.56|25566.56|25611.56|25573.56|25611.56|25573.56|25604.33|25566.33|10
1621092380000|2021-05-15 15:26:20|25611.95|25573.95|25617.11|25579.11|25617.11|25579.11|25611.95|25573.95|10
1621092390000|2021-05-15 15:26:30|25616.27|25578.27|25622.72|25584.72|25623.23|25585.23|25616.27|25578.27|10
1621092400000|2021-05-15 15:26:40|25622.32|25584.32|25623.18|25585.18|25625.38|25587.38|25621.41|25583.41|10
1621092410000|2021-05-15 15:26:50|25621.41|25583.41|25608.09|25570.09|25621.41|25583.41|25608.09|25570.09|10
1621092420000|2021-05-15 15:27:00|25605.07|25567.07|25607.46|25569.46|25608.96|25570.96|25605.07|25567.07|10
1621092430000|2021-05-15 15:27:10|25608.79|25570.79|25613.68|25575.68|25613.68|25575.68|25608.79|25570.79|10
1621092440000|2021-05-15 15:27:20|25615.79|25577.79|25626.86|25588.86|25626.86|25588.86|25615.79|25577.79|10
1621092450000|2021-05-15 15:27:30|25627.13|25589.13|25622.27|25584.27|25627.13|25589.13|25621.49|25583.49|10
1621092460000|2021-05-15 15:27:40|25623.2|25585.2|25621.03|25583.03|25623.44|25585.44|25619.97|25581.97|10
1621092470000|2021-05-15 15:27:50|25617.25|25579.25|25615.59|25577.59|25618.19|25580.19|25615.59|25577.59|10
1621092480000|2021-05-15 15:28:00|25613.51|25575.51|25616.87|25578.87|25616.87|25578.87|25612.23|25574.23|10
1621092490000|2021-05-15 15:28:10|25619.31|25581.31|25623.23|25585.23|25623.23|25585.23|25618.67|25580.67|10
1621092500000|2021-05-15 15:28:20|25622.29|25584.29|25630.57|25592.57|25630.57|25592.57|25622.29|25584.29|10
1621092510000|2021-05-15 15:28:30|25630.19|25592.19|25630.25|25592.25|25632.86|25594.86|25630.19|25592.19|10
1621092520000|2021-05-15 15:28:40|25629.91|25591.91|25627.35|25589.35|25632.56|25594.56|25627.35|25589.35|10
1621092530000|2021-05-15 15:28:50|25626.1|25588.1|25628.38|25590.38|25628.38|25590.38|25623.56|25585.56|10
1621092540000|2021-05-15 15:29:00|25628.5|25590.5|25638.14|25600.14|25638.14|25600.14|25628.5|25590.5|10
1621092550000|2021-05-15 15:29:10|25636.61|25598.61|25605.9|25567.9|25636.61|25598.61|25605.9|25567.9|10
1621092560000|2021-05-15 15:29:20|25601.56|25563.56|25583.07|25545.07|25601.56|25563.56|25583.07|25545.07|10
1621092570000|2021-05-15 15:29:30|25583.09|25545.09|25582.68|25544.68|25584.71|25546.71|25577.06|25539.06|10
1621092580000|2021-05-15 15:29:40|25582.18|25544.18|25583.78|25545.78|25583.91|25545.91|25580.83|25542.83|10
1621092590000|2021-05-15 15:29:50|25584.77|25546.77|25590.92|25552.92|25591.46|25553.46|25584.5|25546.5|10
1621092600000|2021-05-15 15:30:00|25590.25|25552.25|25607.97|25569.97|25607.97|25569.97|25589.43|25551.43|10
1621092610000|2021-05-15 15:30:10|25613.05|25575.05|25614.93|25576.93|25614.93|25576.93|25611.86|25573.86|10
1621092620000|2021-05-15 15:30:20|25612.78|25574.78|25612.22|25574.22|25613.79|25575.79|25612.17|25574.17|10
1621092630000|2021-05-15 15:30:30|25607.83|25569.83|25615.54|25577.54|25615.54|25577.54|25604.12|25566.12|10
1621092640000|2021-05-15 15:30:40|25617.63|25579.63|25626.98|25588.98|25626.98|25588.98|25617.63|25579.63|10
1621092650000|2021-05-15 15:30:50|25626.46|25588.46|25630.05|25592.05|25631.09|25593.09|25626.46|25588.46|10
1621092660000|2021-05-15 15:31:00|25629.5|25591.5|25612.61|25574.61|25629.5|25591.5|25612.61|25574.61|10
1621092670000|2021-05-15 15:31:10|25613.05|25575.05|25608.58|25570.58|25613.06|25575.06|25608.28|25570.28|10
1621092680000|2021-05-15 15:31:20|25606.69|25568.69|25598.89|25560.89|25606.69|25568.69|25598.89|25560.89|10
1621092690000|2021-05-15 15:31:30|25597.14|25559.14|25594.83|25556.83|25597.14|25559.14|25594.83|25556.83|10
1621092700000|2021-05-15 15:31:40|25594.17|25556.17|25592.78|25554.78|25595.71|25557.71|25592.78|25554.78|10
1621092710000|2021-05-15 15:31:50|25591.91|25553.91|25594|25556|25594.81|25556.81|25590.08|25552.08|10
1621092720000|2021-05-15 15:32:00|25595.07|25557.07|25595.88|25557.88|25597.02|25559.02|25593.69|25555.69|10
1621092730000|2021-05-15 15:32:10|25595.31|25557.31|25596.98|25558.98|25598.98|25560.98|25594.39|25556.39|10
1621092740000|2021-05-15 15:32:20|25596.37|25558.37|25591.64|25553.64|25596.37|25558.37|25590.5|25552.5|10
1621092750000|2021-05-15 15:32:30|25591.92|25553.92|25591.28|25553.28|25594.01|25556.01|25591.28|25553.28|10
1621092760000|2021-05-15 15:32:40|25590.83|25552.83|25583.25|25545.25|25590.83|25552.83|25583.25|25545.25|10
1621092770000|2021-05-15 15:32:50|25583.76|25545.76|25584.5|25546.5|25585.43|25547.43|25583.11|25545.11|10
1621092780000|2021-05-15 15:33:00|25584.9|25546.9|25573.92|25535.92|25584.9|25546.9|25573.92|25535.92|10
1621092790000|2021-05-15 15:33:10|25576.2|25538.2|25585.07|25547.07|25585.07|25547.07|25576.19|25538.19|10
1621092800000|2021-05-15 15:33:20|25586.16|25548.16|25584.1|25546.1|25588.5|25550.5|25584.1|25546.1|10
1621092810000|2021-05-15 15:33:30|25586.1|25548.1|25580.18|25542.18|25586.93|25548.93|25580.18|25542.18|10
1621092820000|2021-05-15 15:33:40|25578.67|25540.67|25575.8|25537.8|25578.67|25540.67|25574.46|25536.46|10
1621092830000|2021-05-15 15:33:50|25576.37|25538.37|25568.81|25530.81|25578.53|25540.53|25568.71|25530.71|10
1621092840000|2021-05-15 15:34:00|25568.32|25530.32|25567.41|25529.41|25570.4|25532.4|25566.89|25528.89|10
1621092850000|2021-05-15 15:34:10|25566.52|25528.52|25571.28|25533.28|25572.36|25534.36|25565.2|25527.2|10
1621092860000|2021-05-15 15:34:20|25571.19|25533.19|25568.47|25530.47|25571.19|25533.19|25568.34|25530.34|10
1621092870000|2021-05-15 15:34:30|25568.52|25530.52|25567.58|25529.58|25570.76|25532.76|25567.58|25529.58|10
1621092880000|2021-05-15 15:34:40|25568.69|25530.69|25563.41|25525.41|25569.07|25531.07|25563.41|25525.41|10
1621092890000|2021-05-15 15:34:50|25562.9|25524.9|25546.88|25508.88|25562.9|25524.9|25546.27|25508.27|10
1621092900000|2021-05-15 15:35:00|25548.38|25510.38|25551.25|25513.25|25551.25|25513.25|25546.32|25508.32|10
1621092910000|2021-05-15 15:35:10|25551.07|25513.07|25549.38|25511.38|25551.07|25513.07|25547.67|25509.67|10
1621092920000|2021-05-15 15:35:20|25550.75|25512.75|25551.89|25513.89|25553.2|25515.2|25549.59|25511.59|10
1621092930000|2021-05-15 15:35:30|25552.11|25514.11|25559.93|25521.93|25559.93|25521.93|25552.11|25514.11|10
1621092940000|2021-05-15 15:35:40|25559.35|25521.35|25563.22|25525.22|25563.22|25525.22|25559.35|25521.35|10
1621092950000|2021-05-15 15:35:50|25562.82|25524.82|25562.85|25524.85|25564.92|25526.92|25560.94|25522.94|10
1621092960000|2021-05-15 15:36:00|25562.66|25524.66|25545.25|25507.25|25562.66|25524.66|25545.25|25507.25|10
1621092970000|2021-05-15 15:36:10|25546.45|25508.45|25546.81|25508.81|25547.95|25509.95|25546.45|25508.45|10
1621092980000|2021-05-15 15:36:20|25546.52|25508.52|25540.5|25502.5|25546.57|25508.57|25540.5|25502.5|10
1621092990000|2021-05-15 15:36:30|25539.54|25501.54|25529.3|25491.3|25539.54|25501.54|25528.63|25490.63|10
1621093000000|2021-05-15 15:36:40|25528.27|25490.27|25524.79|25486.79|25528.27|25490.27|25523.91|25485.91|10
1621093010000|2021-05-15 15:36:50|25524.22|25486.22|25514.24|25476.24|25524.22|25486.22|25514.24|25476.24|10
1621093020000|2021-05-15 15:37:00|25516.09|25478.09|25502.33|25464.33|25516.09|25478.09|25502.33|25464.33|10
1621093030000|2021-05-15 15:37:10|25501.92|25463.92|25508.33|25470.33|25508.86|25470.86|25501.91|25463.91|10
1621093040000|2021-05-15 15:37:20|25509.21|25471.21|25509.05|25471.05|25513.96|25475.96|25508.17|25470.17|10
1621093050000|2021-05-15 15:37:30|25509.17|25471.17|25516.59|25478.59|25517.03|25479.03|25509.17|25471.17|10
1621093060000|2021-05-15 15:37:40|25517.29|25479.29|25509.84|25471.84|25517.29|25479.29|25509.84|25471.84|10
1621093070000|2021-05-15 15:37:50|25508.91|25470.91|25503.84|25465.84|25508.91|25470.91|25503.44|25465.44|10
1621093080000|2021-05-15 15:38:00|25503.94|25465.94|25499.74|25461.74|25503.94|25465.94|25499.74|25461.74|10
1621093090000|2021-05-15 15:38:10|25498.35|25460.35|25490.55|25452.55|25498.48|25460.48|25490.55|25452.55|10
1621093100000|2021-05-15 15:38:20|25490.09|25452.09|25475.33|25437.33|25490.09|25452.09|25475.33|25437.33|10
1621093110000|2021-05-15 15:38:30|25474.23|25436.23|25473.5|25435.5|25475.53|25437.53|25472.49|25434.49|10
1621093120000|2021-05-15 15:38:40|25474.28|25436.28|25476.12|25438.12|25478.87|25440.87|25474.28|25436.28|10
1621093130000|2021-05-15 15:38:50|25476.86|25438.86|25482.41|25444.41|25482.41|25444.41|25476.86|25438.86|10
1621093140000|2021-05-15 15:39:00|25482.06|25444.06|25481.4|25443.4|25482.19|25444.19|25480.95|25442.95|10
1621093150000|2021-05-15 15:39:10|25481.65|25443.65|25481.36|25443.36|25483.67|25445.67|25480.89|25442.89|10
1621093160000|2021-05-15 15:39:20|25479.64|25441.64|25474.61|25436.61|25480.57|25442.57|25474.61|25436.61|10
1621093170000|2021-05-15 15:39:30|25473.25|25435.25|25472.3|25434.3|25473.25|25435.25|25464.44|25426.44|10
1621093180000|2021-05-15 15:39:40|25471.01|25433.01|25460.81|25422.81|25471.01|25433.01|25460.64|25422.64|10
1621093190000|2021-05-15 15:39:50|25460.86|25422.86|25471.75|25433.75|25471.75|25433.75|25460.86|25422.86|10
1621093200000|2021-05-15 15:40:00|25470.75|25432.75|25481.47|25443.47|25481.47|25443.47|25470.75|25432.75|10
1621093210000|2021-05-15 15:40:10|25477.84|25439.84|25479.72|25441.72|25482.54|25444.54|25476.79|25438.79|10
1621093220000|2021-05-15 15:40:20|25478.9|25440.9|25470.11|25432.11|25478.9|25440.9|25470.11|25432.11|10
1621093230000|2021-05-15 15:40:30|25468.54|25430.54|25468.48|25430.48|25472.03|25434.03|25468.48|25430.48|10
1621093240000|2021-05-15 15:40:40|25467.7|25429.7|25467.81|25429.81|25467.89|25429.89|25464.92|25426.92|10
1621093250000|2021-05-15 15:40:50|25470.42|25432.42|25467.81|25429.81|25471.04|25433.04|25467.79|25429.79|10
1621093260000|2021-05-15 15:41:00|25468.66|25430.66|25465.67|25427.67|25470.55|25432.55|25465.53|25427.53|10
1621093270000|2021-05-15 15:41:10|25465.72|25427.72|25477.72|25439.72|25477.72|25439.72|25465.72|25427.72|10
1621093280000|2021-05-15 15:41:20|25479.2|25441.2|25486.88|25448.88|25488.09|25450.09|25479.2|25441.2|10
1621093290000|2021-05-15 15:41:30|25486.53|25448.53|25490.53|25452.53|25492.82|25454.82|25486.53|25448.53|10
1621093300000|2021-05-15 15:41:40|25490.27|25452.27|25488.74|25450.74|25490.93|25452.93|25486.88|25448.88|10
1621093310000|2021-05-15 15:41:50|25489.34|25451.34|25497.67|25459.67|25497.67|25459.67|25488.84|25450.84|10
1621093320000|2021-05-15 15:42:00|25498.38|25460.38|25499.74|25461.74|25499.74|25461.74|25497.61|25459.61|10
1621093330000|2021-05-15 15:42:10|25499.48|25461.48|25496.75|25458.75|25499.48|25461.48|25496.75|25458.75|10
1621093340000|2021-05-15 15:42:20|25497.69|25459.69|25503.85|25465.85|25503.95|25465.95|25497.69|25459.69|10
1621093350000|2021-05-15 15:42:30|25501.45|25463.45|25495.51|25457.51|25502.8|25464.8|25495.51|25457.51|10
1621093360000|2021-05-15 15:42:40|25495.48|25457.48|25495.92|25457.92|25497.58|25459.58|25495.23|25457.23|10
1621093370000|2021-05-15 15:42:50|25495.42|25457.42|25493.45|25455.45|25495.42|25457.42|25492.61|25454.61|10
1621093380000|2021-05-15 15:43:00|25493.43|25455.43|25504.75|25466.75|25504.75|25466.75|25493.43|25455.43|10
1621093390000|2021-05-15 15:43:10|25505.41|25467.41|25510.86|25472.86|25510.86|25472.86|25504.49|25466.49|10
1621093400000|2021-05-15 15:43:20|25510.59|25472.59|25519.21|25481.21|25519.39|25481.39|25510.59|25472.59|10
1621093410000|2021-05-15 15:43:30|25519.7|25481.7|25511.92|25473.92|25519.7|25481.7|25511.92|25473.92|10
1621093420000|2021-05-15 15:43:40|25515.59|25477.59|25511.98|25473.98|25515.59|25477.59|25510.97|25472.97|10
1621093430000|2021-05-15 15:43:50|25511.68|25473.68|25510.2|25472.2|25511.91|25473.91|25510.2|25472.2|10
1621093440000|2021-05-15 15:44:00|25510.6|25472.6|25517.58|25479.58|25517.95|25479.95|25510.6|25472.6|10
1621093450000|2021-05-15 15:44:10|25517.32|25479.32|25530.94|25492.94|25530.94|25492.94|25517.32|25479.32|10
1621093460000|2021-05-15 15:44:20|25532.19|25494.19|25534.76|25496.76|25534.76|25496.76|25531.99|25493.99|10
1621093470000|2021-05-15 15:44:30|25533.51|25495.51|25531.93|25493.93|25534.81|25496.81|25530.73|25492.73|10
1621093480000|2021-05-15 15:44:40|25532.51|25494.51|25535.33|25497.33|25536.16|25498.16|25532.51|25494.51|10
1621093490000|2021-05-15 15:44:50|25535.19|25497.19|25532.46|25494.46|25535.19|25497.19|25532.34|25494.34|10
1621093500000|2021-05-15 15:45:00|25532.7|25494.7|25530.59|25492.59|25532.7|25494.7|25530.58|25492.58|10
1621093510000|2021-05-15 15:45:10|25531.11|25493.11|25529.47|25491.47|25531.75|25493.75|25529.02|25491.02|10
1621093520000|2021-05-15 15:45:20|25529.04|25491.04|25539.02|25501.02|25539.02|25501.02|25529.04|25491.04|10
1621093530000|2021-05-15 15:45:30|25538.69|25500.69|25533.27|25495.27|25538.69|25500.69|25533.27|25495.27|10
1621093540000|2021-05-15 15:45:40|25534.01|25496.01|25531.3|25493.3|25534.01|25496.01|25531.3|25493.3|9
1621093550000|2021-05-15 15:45:50|25530.86|25492.86|25528.88|25490.88|25531.98|25493.98|25528.88|25490.88|10
1621093560000|2021-05-15 15:46:00|25529.5|25491.5|25521.62|25483.62|25529.5|25491.5|25521.62|25483.62|10
1621093570000|2021-05-15 15:46:10|25520.64|25482.64|25504.8|25466.8|25520.64|25482.64|25504.8|25466.8|10
1621093580000|2021-05-15 15:46:20|25502.98|25464.98|25483.74|25445.74|25502.98|25464.98|25483.74|25445.74|10
1621093590000|2021-05-15 15:46:30|25484.56|25446.56|25482.64|25444.64|25484.57|25446.57|25482.61|25444.61|9
1621093600000|2021-05-15 15:46:40|25483.02|25445.02|25474.37|25436.37|25484.68|25446.68|25474.37|25436.37|10
1621093610000|2021-05-15 15:46:50|25472|25434|25469.8|25431.8|25472|25434|25469.27|25431.27|10
1621093620000|2021-05-15 15:47:00|25469.88|25431.88|25462.35|25424.35|25469.88|25431.88|25462.35|25424.35|10
1621093630000|2021-05-15 15:47:10|25461.48|25423.48|25464.24|25426.24|25465.82|25427.82|25461.26|25423.26|10
1621093640000|2021-05-15 15:47:20|25463.7|25425.7|25458.7|25420.7|25463.7|25425.7|25458.7|25420.7|10
1621093650000|2021-05-15 15:47:30|25458.84|25420.84|25452.21|25414.21|25459.07|25421.07|25452.21|25414.21|10
1621093660000|2021-05-15 15:47:40|25451.47|25413.47|25438.88|25400.88|25451.47|25413.47|25438.88|25400.88|10
1621093670000|2021-05-15 15:47:50|25437.37|25399.37|25423.16|25385.16|25437.37|25399.37|25423.16|25385.16|10
1621093680000|2021-05-15 15:48:00|25424.61|25386.61|25421.36|25383.36|25425.22|25387.22|25415.59|25377.59|10
1621093690000|2021-05-15 15:48:10|25422.81|25384.81|25425.79|25387.79|25425.79|25387.79|25422.28|25384.28|10
1621093700000|2021-05-15 15:48:20|25427.94|25389.94|25443.11|25405.11|25443.11|25405.11|25427.94|25389.94|10
1621093710000|2021-05-15 15:48:30|25444.91|25406.91|25449.97|25411.97|25451.62|25413.62|25444.91|25406.91|10
1621093720000|2021-05-15 15:48:40|25449.85|25411.85|25440.17|25402.17|25449.85|25411.85|25440.17|25402.17|10
1621093730000|2021-05-15 15:48:50|25440.58|25402.58|25436.23|25398.23|25440.58|25402.58|25436.23|25398.23|9
1621093740000|2021-05-15 15:49:00|25435.95|25397.95|25442.3|25404.3|25442.3|25404.3|25435.87|25397.87|10
1621093750000|2021-05-15 15:49:10|25443.49|25405.49|25443.03|25405.03|25448.81|25410.81|25442.73|25404.73|10
1621093760000|2021-05-15 15:49:20|25442.88|25404.88|25436.29|25398.29|25443.7|25405.7|25436.29|25398.29|10
1621093770000|2021-05-15 15:49:30|25435.99|25397.99|25430.68|25392.68|25435.99|25397.99|25428.37|25390.37|10
1621093780000|2021-05-15 15:49:40|25426.84|25388.84|25418.47|25380.47|25426.84|25388.84|25418.47|25380.47|10
1621093790000|2021-05-15 15:49:50|25417.64|25379.64|25413.23|25375.23|25417.64|25379.64|25412.43|25374.43|10
1621093800000|2021-05-15 15:50:00|25413.28|25375.28|25413.32|25375.32|25414.59|25376.59|25412.35|25374.35|10
1621093810000|2021-05-15 15:50:10|25412.3|25374.3|25406.91|25368.91|25412.97|25374.97|25404.85|25366.85|10
1621093820000|2021-05-15 15:50:20|25406.49|25368.49|25404.13|25366.13|25406.49|25368.49|25404.13|25366.13|10
1621093830000|2021-05-15 15:50:30|25403.66|25365.66|25396.17|25358.17|25403.66|25365.66|25396.17|25358.17|10
1621093840000|2021-05-15 15:50:40|25397.83|25359.83|25396.49|25358.49|25398.47|25360.47|25395.01|25357.01|10
1621093850000|2021-05-15 15:50:50|25396.01|25358.01|25396.76|25358.76|25396.96|25358.96|25392.99|25354.99|10
1621093860000|2021-05-15 15:51:00|25398.07|25360.07|25415.87|25377.87|25415.87|25377.87|25398.07|25360.07|10
1621093870000|2021-05-15 15:51:10|25414.59|25376.59|25423.7|25385.7|25423.7|25385.7|25414.59|25376.59|10
1621093880000|2021-05-15 15:51:20|25422.7|25384.7|25426.83|25388.83|25429.91|25391.91|25422.7|25384.7|10
1621093890000|2021-05-15 15:51:30|25425.93|25387.93|25418.61|25380.61|25426.16|25388.16|25418.61|25380.61|10
1621093900000|2021-05-15 15:51:40|25417.32|25379.32|25421.43|25383.43|25421.43|25383.43|25417.32|25379.32|10
1621093910000|2021-05-15 15:51:50|25422.49|25384.49|25420.9|25382.9|25423.86|25385.86|25420.46|25382.46|10
1621093920000|2021-05-15 15:52:00|25421.67|25383.67|25439.72|25401.72|25439.72|25401.72|25420.78|25382.78|10
1621093930000|2021-05-15 15:52:10|25443.55|25405.55|25449.63|25411.63|25449.63|25411.63|25443.55|25405.55|10
1621093940000|2021-05-15 15:52:20|25450.12|25412.12|25459.95|25421.95|25459.95|25421.95|25450.12|25412.12|10
1621093950000|2021-05-15 15:52:30|25459.98|25421.98|25452.09|25414.09|25459.98|25421.98|25452.09|25414.09|10
1621093960000|2021-05-15 15:52:40|25452.08|25414.08|25450.96|25412.96|25452.08|25414.08|25450.43|25412.43|10
1621093970000|2021-05-15 15:52:50|25450.92|25412.92|25454.32|25416.32|25455.55|25417.55|25450.42|25412.42|10
1621093980000|2021-05-15 15:53:00|25454.04|25416.04|25449.59|25411.59|25454.04|25416.04|25449.59|25411.59|10
1621093990000|2021-05-15 15:53:10|25449.71|25411.71|25453.37|25415.37|25453.61|25415.61|25449.55|25411.55|10
1621094000000|2021-05-15 15:53:20|25453.35|25415.35|25448.65|25410.65|25456.02|25418.02|25448.65|25410.65|10
1621094010000|2021-05-15 15:53:30|25448.4|25410.4|25440.97|25402.97|25448.4|25410.4|25440.97|25402.97|10
1621094020000|2021-05-15 15:53:40|25440.5|25402.5|25431.86|25393.86|25440.5|25402.5|25431.86|25393.86|10
1621094030000|2021-05-15 15:53:50|25432.25|25394.25|25442.81|25404.81|25442.81|25404.81|25432.25|25394.25|10
1621094040000|2021-05-15 15:54:00|25442.72|25404.72|25443.08|25405.08|25443.08|25405.08|25440.75|25402.75|10
1621094050000|2021-05-15 15:54:10|25442.33|25404.33|25440.36|25402.36|25442.83|25404.83|25440.36|25402.36|10
1621094060000|2021-05-15 15:54:20|25440.6|25402.6|25447.58|25409.58|25447.75|25409.75|25440.6|25402.6|10
1621094070000|2021-05-15 15:54:30|25447.96|25409.96|25446.47|25408.47|25448.29|25410.29|25446.07|25408.07|10
1621094080000|2021-05-15 15:54:40|25446.42|25408.42|25451.38|25413.38|25451.38|25413.38|25444.11|25406.11|10
1621094090000|2021-05-15 15:54:50|25451.42|25413.42|25450.06|25412.06|25452.57|25414.57|25449.69|25411.69|10
1621094100000|2021-05-15 15:55:00|25449.92|25411.92|25439.7|25401.7|25449.92|25411.92|25439.7|25401.7|10
1621094110000|2021-05-15 15:55:10|25438.17|25400.17|25430.63|25392.63|25438.17|25400.17|25430.63|25392.63|10
1621094120000|2021-05-15 15:55:20|25429.68|25391.68|25426.54|25388.54|25429.68|25391.68|25426.54|25388.54|10
1621094130000|2021-05-15 15:55:30|25426.98|25388.98|25430.65|25392.65|25430.92|25392.92|25426.98|25388.98|10
1621094140000|2021-05-15 15:55:40|25430.58|25392.58|25435.4|25397.4|25436.24|25398.24|25430.58|25392.58|10
1621094150000|2021-05-15 15:55:50|25435.84|25397.84|25447.12|25409.12|25447.37|25409.37|25435.69|25397.69|10
1621094160000|2021-05-15 15:56:00|25448.63|25410.63|25457.43|25419.43|25457.43|25419.43|25448.63|25410.63|10
1621094170000|2021-05-15 15:56:10|25459.43|25421.43|25459.37|25421.37|25459.43|25421.43|25456.11|25418.11|10
1621094180000|2021-05-15 15:56:20|25464.18|25426.18|25470.17|25432.17|25470.17|25432.17|25464.18|25426.18|10
1621094190000|2021-05-15 15:56:30|25469.99|25431.99|25475.63|25437.63|25475.63|25437.63|25469.8|25431.8|10
1621094200000|2021-05-15 15:56:40|25475.61|25437.61|25483.45|25445.45|25483.45|25445.45|25475.61|25437.61|10
1621094210000|2021-05-15 15:56:50|25483.19|25445.19|25486.96|25448.96|25486.96|25448.96|25483.19|25445.19|9
1621094220000|2021-05-15 15:57:00|25488.54|25450.54|25493.33|25455.33|25494|25456|25488.54|25450.54|10
1621094230000|2021-05-15 15:57:10|25493.46|25455.46|25494.45|25456.45|25494.45|25456.45|25491.04|25453.04|10
1621094240000|2021-05-15 15:57:20|25495.15|25457.15|25499.77|25461.77|25500.46|25462.46|25495.15|25457.15|10
1621094250000|2021-05-15 15:57:30|25499.65|25461.65|25500.51|25462.51|25500.73|25462.73|25499.54|25461.54|10
1621094260000|2021-05-15 15:57:40|25500.02|25462.02|25506.51|25468.51|25506.51|25468.51|25500.02|25462.02|10
1621094270000|2021-05-15 15:57:50|25506.93|25468.93|25511.22|25473.22|25511.22|25473.22|25506.91|25468.91|10
1621094280000|2021-05-15 15:58:00|25510.83|25472.83|25507.33|25469.33|25511.23|25473.23|25504.95|25466.95|10
1621094290000|2021-05-15 15:58:10|25506.42|25468.42|25508|25470|25508.56|25470.56|25506.11|25468.11|10
1621094300000|2021-05-15 15:58:20|25507.42|25469.42|25504.86|25466.86|25508.03|25470.03|25504.86|25466.86|10
1621094310000|2021-05-15 15:58:30|25503.82|25465.82|25507.34|25469.34|25507.54|25469.54|25502.33|25464.33|10
1621094320000|2021-05-15 15:58:40|25508.31|25470.31|25504.14|25466.14|25508.42|25470.42|25503.4|25465.4|10
1621094330000|2021-05-15 15:58:50|25503.6|25465.6|25501.25|25463.25|25505.3|25467.3|25501.04|25463.04|10
1621094340000|2021-05-15 15:59:00|25500.79|25462.79|25502.29|25464.29|25502.44|25464.44|25499.56|25461.56|10
1621094350000|2021-05-15 15:59:10|25502.21|25464.21|25496.68|25458.68|25503.39|25465.39|25496.68|25458.68|10
1621094360000|2021-05-15 15:59:20|25495.73|25457.73|25482.64|25444.64|25495.73|25457.73|25482.08|25444.08|10
1621094370000|2021-05-15 15:59:30|25482.92|25444.92|25475.88|25437.88|25482.92|25444.92|25475.88|25437.88|10
1621094380000|2021-05-15 15:59:40|25475.89|25437.89|25470.64|25432.64|25475.89|25437.89|25470.64|25432.64|10
1621094390000|2021-05-15 15:59:50|25470.86|25432.86|25473.15|25435.15|25473.15|25435.15|25467.66|25429.66|10
1621094400000|2021-05-15 16:00:00|25473.3|25435.3|25479.41|25441.41|25479.69|25441.69|25473.3|25435.3|10
1621094410000|2021-05-15 16:00:10|25478.56|25440.56|25466.27|25428.27|25478.56|25440.56|25464.48|25426.48|10
1621094420000|2021-05-15 16:00:20|25466.87|25428.87|25457.34|25419.34|25466.87|25428.87|25457.34|25419.34|10
1621094430000|2021-05-15 16:00:30|25453.66|25415.66|25412.21|25374.21|25454.31|25416.31|25412.21|25374.21|10
1621094440000|2021-05-15 16:00:40|25408.29|25370.29|25388.62|25350.62|25408.29|25370.29|25388.62|25350.62|10
1621094450000|2021-05-15 16:00:50|25390.16|25352.16|25391.08|25353.08|25401.2|25363.2|25389.85|25351.85|10
1621094460000|2021-05-15 16:01:00|25386.44|25348.44|25376.4|25338.4|25386.44|25348.44|25376.3|25338.3|10
1621094470000|2021-05-15 16:01:10|25376.07|25338.07|25376.31|25338.31|25379.02|25341.02|25376.07|25338.07|10
1621094480000|2021-05-15 16:01:20|25373.34|25335.34|25347.76|25309.76|25373.34|25335.34|25347.76|25309.76|10
1621094490000|2021-05-15 16:01:30|25351.3|25313.3|25339.85|25301.85|25351.3|25313.3|25339.85|25301.85|10
1621094500000|2021-05-15 16:01:40|25339.46|25301.46|25307.02|25269.02|25341.49|25303.49|25307.02|25269.02|10
1621094510000|2021-05-15 16:01:50|25307.86|25269.86|25288.64|25250.64|25307.86|25269.86|25288.64|25250.64|10
1621094520000|2021-05-15 16:02:00|25286.17|25248.17|25275.31|25237.31|25288.32|25250.32|25275.31|25237.31|10
1621094530000|2021-05-15 16:02:10|25272.14|25234.14|25266.5|25228.5|25274.28|25236.28|25266.5|25228.5|10
1621094540000|2021-05-15 16:02:20|25268.49|25230.49|25266.41|25228.41|25268.49|25230.49|25262.48|25224.48|10
1621094550000|2021-05-15 16:02:30|25264.59|25226.59|25233.4|25195.4|25264.59|25226.59|25233.4|25195.4|10
1621094560000|2021-05-15 16:02:40|25237.24|25199.24|25216.32|25178.32|25237.24|25199.24|25216.32|25178.32|10
1621094570000|2021-05-15 16:02:50|25212.15|25174.15|25204.72|25166.72|25212.55|25174.55|25204.72|25166.72|10
1621094580000|2021-05-15 16:03:00|25204.17|25166.17|25202.57|25164.57|25204.9|25166.9|25198.39|25160.39|10
1621094590000|2021-05-15 16:03:10|25201.27|25163.27|25216.95|25178.95|25217.54|25179.54|25199.08|25161.08|10
1621094600000|2021-05-15 16:03:20|25217.33|25179.33|25238.38|25200.38|25238.38|25200.38|25217.33|25179.33|10
1621094610000|2021-05-15 16:03:30|25237.18|25199.18|25232.06|25194.06|25239.26|25201.26|25232.06|25194.06|10
1621094620000|2021-05-15 16:03:40|25229.48|25191.48|25223.04|25185.04|25231.02|25193.02|25223.04|25185.04|10
1621094630000|2021-05-15 16:03:50|25221.06|25183.06|25180.48|25142.48|25221.06|25183.06|25180.48|25142.48|10
1621094640000|2021-05-15 16:04:00|25177.29|25139.29|25155.54|25117.54|25177.29|25139.29|25155.54|25117.54|10
1621094650000|2021-05-15 16:04:10|25154.03|25116.03|25159.36|25121.36|25159.36|25121.36|25153.24|25115.24|10
1621094660000|2021-05-15 16:04:20|25162.7|25124.7|25180.62|25142.62|25181.44|25143.44|25162.7|25124.7|10
1621094670000|2021-05-15 16:04:30|25178.86|25140.86|25163.94|25125.94|25178.86|25140.86|25163.94|25125.94|10
1621094680000|2021-05-15 16:04:40|25161.68|25123.68|25160.41|25122.41|25161.75|25123.75|25158.08|25120.08|10
1621094690000|2021-05-15 16:04:50|25167.13|25129.13|25168.37|25130.37|25168.37|25130.37|25166.58|25128.58|10
1621094700000|2021-05-15 16:05:00|25169.25|25131.25|25188.75|25150.75|25188.75|25150.75|25169.25|25131.25|10
1621094710000|2021-05-15 16:05:10|25189.6|25151.6|25213.81|25175.81|25215.34|25177.34|25189.6|25151.6|10
1621094720000|2021-05-15 16:05:20|25215.97|25177.97|25215.31|25177.31|25217.64|25179.64|25214.94|25176.94|10
1621094730000|2021-05-15 16:05:30|25214.89|25176.89|25192.06|25154.06|25214.89|25176.89|25192.06|25154.06|10
1621094740000|2021-05-15 16:05:40|25189.71|25151.71|25127.14|25089.14|25189.71|25151.71|25127.14|25089.14|10
1621094750000|2021-05-15 16:05:50|25125.66|25087.66|25125.8|25087.8|25127.46|25089.46|25123.88|25085.88|10
1621094760000|2021-05-15 16:06:00|25124.86|25086.86|25120.47|25082.47|25126.79|25088.79|25118.95|25080.95|10
1621094770000|2021-05-15 16:06:10|25120.31|25082.31|25107.77|25069.77|25120.31|25082.31|25105.72|25067.72|10
1621094780000|2021-05-15 16:06:20|25106.31|25068.31|25090|25052|25108.32|25070.32|25090|25052|10
1621094790000|2021-05-15 16:06:30|25085.99|25047.99|25080.32|25042.32|25087.49|25049.49|25074.3|25036.3|10
1621094800000|2021-05-15 16:06:40|25080.83|25042.83|25087.48|25049.48|25087.64|25049.64|25080.64|25042.64|10
1621094810000|2021-05-15 16:06:50|25089|25051|25064.75|25026.75|25089.55|25051.55|25064.75|25026.75|10
1621094820000|2021-05-15 16:07:00|25059.15|25021.15|25069.36|25031.36|25069.36|25031.36|25050.2|25012.2|10
1621094830000|2021-05-15 16:07:10|25068.27|25030.27|25087.93|25049.93|25087.93|25049.93|25068.27|25030.27|10
1621094840000|2021-05-15 16:07:20|25089.79|25051.79|25108.28|25070.28|25108.28|25070.28|25089.72|25051.72|10
1621094850000|2021-05-15 16:07:30|25107.89|25069.89|25109.79|25071.79|25109.9|25071.9|25106.97|25068.97|10
1621094860000|2021-05-15 16:07:40|25109.02|25071.02|25107.72|25069.72|25109.02|25071.02|25104.12|25066.12|10
1621094870000|2021-05-15 16:07:50|25106.14|25068.14|25105.08|25067.08|25106.14|25068.14|25104.08|25066.08|10
1621094880000|2021-05-15 16:08:00|25105.22|25067.22|25119.74|25081.74|25119.74|25081.74|25104.7|25066.7|10
1621094890000|2021-05-15 16:08:10|25119.79|25081.79|25135.47|25097.47|25135.47|25097.47|25119.79|25081.79|10
1621094900000|2021-05-15 16:08:20|25135.44|25097.44|25128.46|25090.46|25135.6|25097.6|25125.92|25087.92|10
1621094910000|2021-05-15 16:08:30|25128|25090|25131.15|25093.15|25131.56|25093.56|25123.78|25085.78|10
1621094920000|2021-05-15 16:08:40|25132.49|25094.49|25123.22|25085.22|25132.49|25094.49|25123.22|25085.22|10
1621094930000|2021-05-15 16:08:50|25117.75|25079.75|25103.9|25065.9|25117.75|25079.75|25103.9|25065.9|10
1621094940000|2021-05-15 16:09:00|25102.63|25064.63|25086.02|25048.02|25102.63|25064.63|25086.02|25048.02|10
1621094950000|2021-05-15 16:09:10|25085.53|25047.53|25071.11|25033.11|25085.53|25047.53|25071.11|25033.11|10
1621094960000|2021-05-15 16:09:20|25066.9|25028.9|25046.92|25008.92|25066.9|25028.9|25046.92|25008.92|10
1621094970000|2021-05-15 16:09:30|25037.81|24999.81|25029.59|24991.59|25037.81|24999.81|25025.48|24987.48|10
1621094980000|2021-05-15 16:09:40|25025.04|24987.04|25019.22|24981.22|25025.04|24987.04|25014.59|24976.59|10
1621094990000|2021-05-15 16:09:50|25021.1|24983.1|25018.48|24980.48|25024.49|24986.49|25018.48|24980.48|10
1621095000000|2021-05-15 16:10:00|25017.29|24979.29|24991.59|24953.59|25017.29|24979.29|24991.59|24953.59|10
1621095010000|2021-05-15 16:10:10|24991.89|24953.89|24995.18|24957.18|24998.04|24960.04|24988.19|24950.19|10
1621095020000|2021-05-15 16:10:20|24998.96|24960.96|25033.42|24995.42|25034.35|24996.35|24998.96|24960.96|10
1621095030000|2021-05-15 16:10:30|25030.81|24992.81|25024.4|24986.4|25033.34|24995.34|25024.08|24986.08|10
1621095040000|2021-05-15 16:10:40|25024.28|24986.28|25016.01|24978.01|25024.28|24986.28|25008.09|24970.09|10
1621095050000|2021-05-15 16:10:50|25011.57|24973.57|25012.21|24974.21|25017.09|24979.09|25011.57|24973.57|10
1621095060000|2021-05-15 16:11:00|25011.31|24973.31|25002.85|24964.85|25011.93|24973.93|25002.85|24964.85|10
1621095070000|2021-05-15 16:11:10|24999.15|24961.15|24973.69|24935.69|24999.15|24961.15|24973.02|24935.02|10
1621095080000|2021-05-15 16:11:20|24971.14|24933.14|24973.98|24935.98|24975.05|24937.05|24968.41|24930.41|10
1621095090000|2021-05-15 16:11:30|24973.14|24935.14|24967.41|24929.41|24974.94|24936.94|24967.41|24929.41|9
1621095100000|2021-05-15 16:11:40|24966.8|24928.8|24954.38|24916.38|24966.8|24928.8|24954.38|24916.38|10
1621095110000|2021-05-15 16:11:50|24954.82|24916.82|24940.42|24902.42|24954.82|24916.82|24939.9|24901.9|10
1621095120000|2021-05-15 16:12:00|24921.05|24883.05|24899.58|24861.58|24921.05|24883.05|24899.58|24861.58|10
1621095130000|2021-05-15 16:12:10|24903.02|24865.02|24903.8|24865.8|24903.8|24865.8|24897.97|24859.97|10
1621095140000|2021-05-15 16:12:20|24904.31|24866.31|24944.24|24906.24|24944.24|24906.24|24904.31|24866.31|10
1621095150000|2021-05-15 16:12:30|24945.69|24907.69|24947.66|24909.66|24952.93|24914.93|24945.69|24907.69|10
1621095160000|2021-05-15 16:12:40|24944.1|24906.1|24944.48|24906.48|24944.48|24906.48|24934.63|24896.63|10
1621095170000|2021-05-15 16:12:50|24944.75|24906.75|24941.95|24903.95|24944.98|24906.98|24939.47|24901.47|10
1621095180000|2021-05-15 16:13:00|24943.07|24905.07|24959.43|24921.43|24959.43|24921.43|24942.85|24904.85|10
1621095190000|2021-05-15 16:13:10|24962.08|24924.08|24977.79|24939.79|24979.64|24941.64|24961.53|24923.53|10
1621095200000|2021-05-15 16:13:20|24977.85|24939.85|24982.82|24944.82|24982.82|24944.82|24976.11|24938.11|10
1621095210000|2021-05-15 16:13:30|24983.28|24945.28|24989.34|24951.34|24989.34|24951.34|24982.91|24944.91|9
1621095220000|2021-05-15 16:13:40|24991.11|24953.11|25000.11|24962.11|25002|24964|24991.11|24953.11|10
1621095230000|2021-05-15 16:13:50|25001.23|24963.23|25024.11|24986.11|25024.11|24986.11|25001.23|24963.23|10
1621095240000|2021-05-15 16:14:00|25023.15|24985.15|25041.3|25003.3|25041.3|25003.3|25023.15|24985.15|10
1621095250000|2021-05-15 16:14:10|25043.86|25005.86|25049.57|25011.57|25049.57|25011.57|25042.05|25004.05|10
1621095260000|2021-05-15 16:14:20|25046.52|25008.52|25040.7|25002.7|25046.52|25008.52|25040.5|25002.5|10
1621095270000|2021-05-15 16:14:30|25039.88|25001.88|25055.49|25017.49|25055.49|25017.49|25039.29|25001.29|10
1621095280000|2021-05-15 16:14:40|25055.95|25017.95|25044.45|25006.45|25055.95|25017.95|25044.45|25006.45|10
1621095290000|2021-05-15 16:14:50|25045.79|25007.79|25056.17|25018.17|25056.17|25018.17|25043.64|25005.64|10
1621095300000|2021-05-15 16:15:00|25056.42|25018.42|25045.61|25007.61|25058.06|25020.06|25045.61|25007.61|10
1621095310000|2021-05-15 16:15:10|25044.44|25006.44|25016.48|24978.48|25044.44|25006.44|25016.34|24978.34|10
1621095320000|2021-05-15 16:15:20|25012.68|24974.68|24991.77|24953.77|25012.68|24974.68|24988.43|24950.43|10
1621095330000|2021-05-15 16:15:30|24990.24|24952.24|24972.23|24934.23|24990.24|24952.24|24972.23|24934.23|10
1621095340000|2021-05-15 16:15:40|24970.13|24932.13|24961.95|24923.95|24970.13|24932.13|24959.51|24921.51|10
1621095350000|2021-05-15 16:15:50|24962.49|24924.49|24983.11|24945.11|24989.39|24951.39|24962.19|24924.19|10
1621095360000|2021-05-15 16:16:00|24985.63|24947.63|25033.73|24995.73|25033.73|24995.73|24985.63|24947.63|10
1621095370000|2021-05-15 16:16:10|25032.79|24994.79|25063.2|25025.2|25063.2|25025.2|25032.79|24994.79|10
1621095380000|2021-05-15 16:16:20|25073.69|25035.69|25082.66|25044.66|25082.66|25044.66|25065.15|25027.15|10
1621095390000|2021-05-15 16:16:30|25085.52|25047.52|25115.05|25077.05|25115.05|25077.05|25085.52|25047.52|10
1621095400000|2021-05-15 16:16:40|25119.18|25081.18|25121.49|25083.49|25125.66|25087.66|25119.18|25081.18|10
1621095410000|2021-05-15 16:16:50|25120.07|25082.07|25122.12|25084.12|25126.31|25088.31|25119.93|25081.93|10
1621095420000|2021-05-15 16:17:00|25121.32|25083.32|25122.53|25084.53|25127.85|25089.85|25121|25083|10
1621095430000|2021-05-15 16:17:10|25121.52|25083.52|25131.72|25093.72|25131.72|25093.72|25119.4|25081.4|10
1621095440000|2021-05-15 16:17:20|25132.76|25094.76|25122.86|25084.86|25132.76|25094.76|25122.86|25084.86|10
1621095450000|2021-05-15 16:17:30|25122.09|25084.09|25115.91|25077.91|25122.09|25084.09|25115.91|25077.91|10
1621095460000|2021-05-15 16:17:40|25116.64|25078.64|25130.94|25092.94|25130.94|25092.94|25116.64|25078.64|10
1621095470000|2021-05-15 16:17:50|25130.05|25092.05|25137.15|25099.15|25137.15|25099.15|25126.05|25088.05|10
1621095480000|2021-05-15 16:18:00|25137.17|25099.17|25146.74|25108.74|25146.74|25108.74|25137.17|25099.17|10
1621095490000|2021-05-15 16:18:10|25146.02|25108.02|25149.36|25111.36|25149.89|25111.89|25145.36|25107.36|10
1621095500000|2021-05-15 16:18:20|25148.75|25110.75|25149.07|25111.07|25150.87|25112.87|25139.94|25101.94|10
1621095510000|2021-05-15 16:18:30|25151.59|25113.59|25168.36|25130.36|25168.36|25130.36|25151.59|25113.59|10
1621095520000|2021-05-15 16:18:40|25167.94|25129.94|25170.54|25132.54|25171.09|25133.09|25167.29|25129.29|10
1621095530000|2021-05-15 16:18:50|25168.2|25130.2|25167.71|25129.71|25171.27|25133.27|25167.71|25129.71|10
1621095540000|2021-05-15 16:19:00|25168.47|25130.47|25136.43|25098.43|25170.08|25132.08|25136.43|25098.43|10
1621095550000|2021-05-15 16:19:10|25133.09|25095.09|25122.69|25084.69|25133.09|25095.09|25120.13|25082.13|10
1621095560000|2021-05-15 16:19:20|25124.7|25086.7|25142.68|25104.68|25144.91|25106.91|25124.7|25086.7|10
1621095570000|2021-05-15 16:19:30|25146.25|25108.25|25145.28|25107.28|25146.86|25108.86|25144.87|25106.87|10
1621095580000|2021-05-15 16:19:40|25146.28|25108.28|25133.35|25095.35|25146.28|25108.28|25133.35|25095.35|10
1621095590000|2021-05-15 16:19:50|25133.18|25095.18|25136.27|25098.27|25136.27|25098.27|25131.01|25093.01|10
1621095600000|2021-05-15 16:20:00|25135.18|25097.18|25125.47|25087.47|25135.18|25097.18|25125.47|25087.47|10
1621095610000|2021-05-15 16:20:10|25125.68|25087.68|25126.31|25088.31|25126.48|25088.48|25122.93|25084.93|10
1621095620000|2021-05-15 16:20:20|25127.21|25089.21|25141.73|25103.73|25141.73|25103.73|25127.21|25089.21|10
1621095630000|2021-05-15 16:20:30|25143.49|25105.49|25154.44|25116.44|25154.44|25116.44|25143.49|25105.49|10
1621095640000|2021-05-15 16:20:40|25154.32|25116.32|25148.9|25110.9|25154.78|25116.78|25148.9|25110.9|10
1621095650000|2021-05-15 16:20:50|25148.7|25110.7|25139.14|25101.14|25148.7|25110.7|25139.14|25101.14|10
1621095660000|2021-05-15 16:21:00|25134.7|25096.7|25118.2|25080.2|25134.7|25096.7|25118.2|25080.2|10
1621095670000|2021-05-15 16:21:10|25116.7|25078.7|25087.2|25049.2|25116.7|25078.7|25087.2|25049.2|10
1621095680000|2021-05-15 16:21:20|25084.01|25046.01|25076.24|25038.24|25084.12|25046.12|25076.24|25038.24|10
1621095690000|2021-05-15 16:21:30|25077.3|25039.3|25078.82|25040.82|25080.38|25042.38|25077.3|25039.3|10
1621095700000|2021-05-15 16:21:40|25081.64|25043.64|25086.1|25048.1|25086.1|25048.1|25080.83|25042.83|10
1621095710000|2021-05-15 16:21:50|25086.97|25048.97|25114.22|25076.22|25114.22|25076.22|25086.97|25048.97|10
1621095720000|2021-05-15 16:22:00|25117.28|25079.28|25104.26|25066.26|25117.28|25079.28|25103.89|25065.89|10
1621095730000|2021-05-15 16:22:10|25102.28|25064.28|25093.77|25055.77|25102.56|25064.56|25093.44|25055.44|10
1621095740000|2021-05-15 16:22:20|25094.34|25056.34|25072.93|25034.93|25094.34|25056.34|25072.93|25034.93|10
1621095750000|2021-05-15 16:22:30|25072.99|25034.99|25049.75|25011.75|25072.99|25034.99|25049.75|25011.75|10
1621095760000|2021-05-15 16:22:40|25047.29|25009.29|25033.37|24995.37|25047.31|25009.31|25033.37|24995.37|10
1621095770000|2021-05-15 16:22:50|25031.92|24993.92|25026.27|24988.27|25031.92|24993.92|25023.21|24985.21|10
1621095780000|2021-05-15 16:23:00|25025.4|24987.4|25011.37|24973.37|25032.25|24994.25|25011.37|24973.37|10
1621095790000|2021-05-15 16:23:10|25010.44|24972.44|25002.63|24964.63|25010.62|24972.62|24997.43|24959.43|10
1621095800000|2021-05-15 16:23:20|25000.9|24962.9|25004.39|24966.39|25004.39|24966.39|24998.17|24960.17|10
1621095810000|2021-05-15 16:23:30|25005.65|24967.65|25014.29|24976.29|25017.73|24979.73|25005.65|24967.65|10
1621095820000|2021-05-15 16:23:40|25014.28|24976.28|25023.82|24985.82|25023.82|24985.82|25013.52|24975.52|10
1621095830000|2021-05-15 16:23:50|25026.52|24988.52|25058.86|25020.86|25058.86|25020.86|25026.52|24988.52|10
1621095840000|2021-05-15 16:24:00|25059.94|25021.94|25066.38|25028.38|25066.54|25028.54|25059.94|25021.94|10
1621095850000|2021-05-15 16:24:10|25065.52|25027.52|25043.64|25005.64|25065.52|25027.52|25043.64|25005.64|10
1621095860000|2021-05-15 16:24:20|25040.44|25002.44|25036.49|24998.49|25040.44|25002.44|25030.35|24992.35|10
1621095870000|2021-05-15 16:24:30|25036.14|24998.14|25030.94|24992.94|25036.98|24998.98|25030.94|24992.94|10
1621095880000|2021-05-15 16:24:40|25031.24|24993.24|25035.57|24997.57|25035.57|24997.57|25028.2|24990.2|10
1621095890000|2021-05-15 16:24:50|25036.17|24998.17|25035.59|24997.59|25037.64|24999.64|25034.73|24996.73|10
1621095900000|2021-05-15 16:25:00|25036.23|24998.23|25028.33|24990.33|25036.49|24998.49|25028.33|24990.33|10
1621095910000|2021-05-15 16:25:10|25027.59|24989.59|25032.24|24994.24|25036.16|24998.16|25027.59|24989.59|10
1621095920000|2021-05-15 16:25:20|25033.6|24995.6|25016.89|24978.89|25033.6|24995.6|25016.57|24978.57|10
1621095930000|2021-05-15 16:25:30|25016.29|24978.29|25007.18|24969.18|25017.91|24979.91|25007.18|24969.18|10
1621095940000|2021-05-15 16:25:40|25005.59|24967.59|24991.75|24953.75|25005.59|24967.59|24990.88|24952.88|10
1621095950000|2021-05-15 16:25:50|24991.46|24953.46|24998.72|24960.72|24998.72|24960.72|24990.55|24952.55|10
1621095960000|2021-05-15 16:26:00|24999.14|24961.14|24996.01|24958.01|25007.25|24969.25|24996.01|24958.01|10
1621095970000|2021-05-15 16:26:10|24993.75|24955.75|24989.37|24951.37|24997.46|24959.46|24989.37|24951.37|9
1621095980000|2021-05-15 16:26:20|24989.33|24951.33|24993.7|24955.7|24993.7|24955.7|24988.6|24950.6|10
1621095990000|2021-05-15 16:26:30|24993.55|24955.55|24981.6|24943.6|24993.55|24955.55|24981.6|24943.6|10
1621096000000|2021-05-15 16:26:40|24979.55|24941.55|24964.17|24926.17|24979.88|24941.88|24964.17|24926.17|10
1621096010000|2021-05-15 16:26:50|24964.07|24926.07|24958.74|24920.74|24964.07|24926.07|24958.43|24920.43|10
1621096020000|2021-05-15 16:27:00|24959.14|24921.14|24961.32|24923.32|24963.72|24925.72|24959.14|24921.14|10
1621096030000|2021-05-15 16:27:10|24959.01|24921.01|24939.09|24901.09|24959.01|24921.01|24939.09|24901.09|10
1621096040000|2021-05-15 16:27:20|24934.64|24896.64|24904.22|24866.22|24934.64|24896.64|24904.22|24866.22|10
1621096050000|2021-05-15 16:27:30|24904.38|24866.38|24901.4|24863.4|24904.38|24866.38|24898.46|24860.46|10
1621096060000|2021-05-15 16:27:40|24903.04|24865.04|24889.4|24851.4|24903.55|24865.55|24888.78|24850.78|10
1621096070000|2021-05-15 16:27:50|24888.71|24850.71|24893.66|24855.66|24893.66|24855.66|24888.27|24850.27|10
1621096080000|2021-05-15 16:28:00|24892.33|24854.33|24894.55|24856.55|24895.45|24857.45|24891.32|24853.32|10
1621096090000|2021-05-15 16:28:10|24894.48|24856.48|24873.95|24835.95|24894.91|24856.91|24873.95|24835.95|10
1621096100000|2021-05-15 16:28:20|24872.6|24834.6|24857.01|24819.01|24872.6|24834.6|24857.01|24819.01|10
1621096110000|2021-05-15 16:28:30|24856.78|24818.78|24838.68|24800.68|24856.78|24818.78|24838.68|24800.68|10
1621096120000|2021-05-15 16:28:40|24839.26|24801.26|24811.01|24773.01|24839.26|24801.26|24811.01|24773.01|10
1621096130000|2021-05-15 16:28:50|24812.25|24774.25|24825.42|24787.42|24825.42|24787.42|24812.15|24774.15|10
1621096140000|2021-05-15 16:29:00|24829.93|24791.93|24811.78|24773.78|24830.72|24792.72|24810.32|24772.32|10
1621096150000|2021-05-15 16:29:10|24810.08|24772.08|24805.89|24767.89|24812.68|24774.68|24803.5|24765.5|10
1621096160000|2021-05-15 16:29:20|24804.95|24766.95|24779.04|24741.04|24804.95|24766.95|24779.04|24741.04|10
1621096170000|2021-05-15 16:29:30|24780.91|24742.91|24746.7|24708.7|24784.2|24746.2|24744.48|24706.48|10
1621096180000|2021-05-15 16:29:40|24749.03|24711.03|24729.09|24691.09|24749.03|24711.03|24729.09|24691.09|10
1621096190000|2021-05-15 16:29:50|24728.22|24690.22|24719.03|24681.03|24728.22|24690.22|24716.42|24678.42|10
1621096200000|2021-05-15 16:30:00|24719.08|24681.08|24729.12|24691.12|24729.12|24691.12|24715.43|24677.43|10
1621096210000|2021-05-15 16:30:10|24735.3|24697.3|24759.16|24721.16|24759.16|24721.16|24735.3|24697.3|10
1621096220000|2021-05-15 16:30:20|24761.38|24723.38|24775.37|24737.37|24775.37|24737.37|24761.38|24723.38|10
1621096230000|2021-05-15 16:30:30|24776.82|24738.82|24813.23|24775.23|24813.23|24775.23|24776.82|24738.82|10
1621096240000|2021-05-15 16:30:40|24815.8|24777.8|24830.02|24792.02|24830.57|24792.57|24815.8|24777.8|10
1621096250000|2021-05-15 16:30:50|24830.72|24792.72|24809.52|24771.52|24830.72|24792.72|24809.52|24771.52|10
1621096260000|2021-05-15 16:31:00|24813.45|24775.45|24821.61|24783.61|24821.61|24783.61|24809.27|24771.27|10
1621096270000|2021-05-15 16:31:10|24824.69|24786.69|24853.45|24815.45|24853.45|24815.45|24824.69|24786.69|10
1621096280000|2021-05-15 16:31:20|24861.83|24823.83|24888.03|24850.03|24888.47|24850.47|24861.83|24823.83|10
1621096290000|2021-05-15 16:31:30|24889.47|24851.47|24902.35|24864.35|24903.62|24865.62|24888.18|24850.18|10
1621096300000|2021-05-15 16:31:40|24903.07|24865.07|24900.83|24862.83|24904.98|24866.98|24900.83|24862.83|10
1621096310000|2021-05-15 16:31:50|24901.98|24863.98|24899.44|24861.44|24901.98|24863.98|24895.16|24857.16|9
1621096320000|2021-05-15 16:32:00|24900.11|24862.11|24886.27|24848.27|24900.11|24862.11|24886.27|24848.27|10
1621096330000|2021-05-15 16:32:10|24877.28|24839.28|24855.53|24817.53|24877.28|24839.28|24855.22|24817.22|10
1621096340000|2021-05-15 16:32:20|24854.95|24816.95|24851.92|24813.92|24858.07|24820.07|24851.92|24813.92|10
1621096350000|2021-05-15 16:32:30|24847.6|24809.6|24810.58|24772.58|24847.6|24809.6|24810.58|24772.58|10
1621096360000|2021-05-15 16:32:40|24805.39|24767.39|24779.01|24741.01|24805.39|24767.39|24779.01|24741.01|10
1621096370000|2021-05-15 16:32:50|24774.59|24736.59|24760.13|24722.13|24774.59|24736.59|24759.69|24721.69|10
1621096380000|2021-05-15 16:33:00|24761.49|24723.49|24741.01|24703.01|24761.94|24723.94|24741.01|24703.01|10
1621096390000|2021-05-15 16:33:10|24740.39|24702.39|24700.76|24662.76|24740.39|24702.39|24700.76|24662.76|10
1621096400000|2021-05-15 16:33:20|24699.82|24661.82|24695.12|24657.12|24700.33|24662.33|24695.12|24657.12|10
1621096410000|2021-05-15 16:33:30|24694.79|24656.79|24684.5|24646.5|24694.79|24656.79|24684.5|24646.5|10
1621096420000|2021-05-15 16:33:40|24683.41|24645.41|24667.7|24629.7|24683.41|24645.41|24667.7|24629.7|10
1621096430000|2021-05-15 16:33:50|24668.85|24630.85|24647.95|24609.95|24685.78|24647.78|24647.95|24609.95|10
1621096440000|2021-05-15 16:34:00|24645.63|24607.63|24624.68|24586.68|24645.63|24607.63|24618.9|24580.9|10
1621096450000|2021-05-15 16:34:10|24628.58|24590.58|24631.74|24593.74|24639.83|24601.83|24623.8|24585.8|10
1621096460000|2021-05-15 16:34:20|24628.9|24590.9|24641.79|24603.79|24641.79|24603.79|24628.9|24590.9|10
1621096470000|2021-05-15 16:34:30|24639.92|24601.92|24652.36|24614.36|24652.58|24614.58|24639.92|24601.92|10
1621096480000|2021-05-15 16:34:40|24652.32|24614.32|24652.21|24614.21|24652.32|24614.32|24647.71|24609.71|10
1621096490000|2021-05-15 16:34:50|24651.17|24613.17|24678.14|24640.14|24678.14|24640.14|24651.17|24613.17|10
1621096500000|2021-05-15 16:35:00|24681.37|24643.37|24683.48|24645.48|24684.82|24646.82|24678.73|24640.73|10
1621096510000|2021-05-15 16:35:10|24685.19|24647.19|24711.46|24673.46|24711.46|24673.46|24683.43|24645.43|10
1621096520000|2021-05-15 16:35:20|24716.74|24678.74|24715.95|24677.95|24717|24679|24711.19|24673.19|10
1621096530000|2021-05-15 16:35:30|24725.12|24687.12|24752.87|24714.87|24752.87|24714.87|24725.12|24687.12|10
1621096540000|2021-05-15 16:35:40|24753.27|24715.27|24774.96|24736.96|24774.96|24736.96|24752.31|24714.31|10
1621096550000|2021-05-15 16:35:50|24777.75|24739.75|24800.69|24762.69|24800.69|24762.69|24777.75|24739.75|10
1621096560000|2021-05-15 16:36:00|24800.37|24762.37|24807.12|24769.12|24809.72|24771.72|24800.37|24762.37|10
1621096570000|2021-05-15 16:36:10|24806.23|24768.23|24780.86|24742.86|24806.23|24768.23|24780.86|24742.86|10
1621096580000|2021-05-15 16:36:20|24776.24|24738.24|24779.3|24741.3|24779.3|24741.3|24772.45|24734.45|10
1621096590000|2021-05-15 16:36:30|24778.65|24740.65|24791|24753|24791.42|24753.42|24778.65|24740.65|10
1621096600000|2021-05-15 16:36:40|24793.09|24755.09|24801.61|24763.61|24801.61|24763.61|24793.09|24755.09|9
1621096610000|2021-05-15 16:36:50|24801.99|24763.99|24811.53|24773.53|24812.21|24774.21|24800.16|24762.16|10
1621096620000|2021-05-15 16:37:00|24813.89|24775.89|24800.23|24762.23|24818.39|24780.39|24800.23|24762.23|10
1621096630000|2021-05-15 16:37:10|24795.6|24757.6|24760.72|24722.72|24795.6|24757.6|24760.72|24722.72|10
1621096640000|2021-05-15 16:37:20|24759.8|24721.8|24766.67|24728.67|24766.67|24728.67|24752.53|24714.53|10
1621096650000|2021-05-15 16:37:30|24769.82|24731.82|24784.27|24746.27|24784.3|24746.3|24768.41|24730.41|10
1621096660000|2021-05-15 16:37:40|24786.65|24748.65|24777.5|24739.5|24786.65|24748.65|24777.43|24739.43|10
1621096670000|2021-05-15 16:37:50|24775.24|24737.24|24765.33|24727.33|24777.38|24739.38|24765.33|24727.33|10
1621096680000|2021-05-15 16:38:00|24762.58|24724.58|24787.81|24749.81|24787.81|24749.81|24762.58|24724.58|10
1621096690000|2021-05-15 16:38:10|24789.99|24751.99|24792.87|24754.87|24793.35|24755.35|24789.7|24751.7|10
1621096700000|2021-05-15 16:38:20|24790.36|24752.36|24760.58|24722.58|24790.77|24752.77|24760.58|24722.58|10
1621096710000|2021-05-15 16:38:30|24757.74|24719.74|24742.67|24704.67|24761.21|24723.21|24742.67|24704.67|10
1621096720000|2021-05-15 16:38:40|24742.5|24704.5|24734.02|24696.02|24742.8|24704.8|24733.6|24695.6|10
1621096730000|2021-05-15 16:38:50|24734.24|24696.24|24738.35|24700.35|24738.35|24700.35|24732.14|24694.14|10
1621096740000|2021-05-15 16:39:00|24738.24|24700.24|24738.89|24700.89|24739.02|24701.02|24736.13|24698.13|10
1621096750000|2021-05-15 16:39:10|24741.62|24703.62|24727.06|24689.06|24742.81|24704.81|24727.06|24689.06|10
1621096760000|2021-05-15 16:39:20|24719.12|24681.12|24699.75|24661.75|24719.31|24681.31|24699.75|24661.75|10
1621096770000|2021-05-15 16:39:30|24699.26|24661.26|24710.63|24672.63|24710.63|24672.63|24699.26|24661.26|10
1621096780000|2021-05-15 16:39:40|24711.54|24673.54|24740.5|24702.5|24740.5|24702.5|24711.54|24673.54|10
1621096790000|2021-05-15 16:39:50|24749.85|24711.85|24778.15|24740.15|24778.15|24740.15|24749.85|24711.85|10
1621096800000|2021-05-15 16:40:00|24779.4|24741.4|24795.61|24757.61|24795.64|24757.64|24779.4|24741.4|10
1621096810000|2021-05-15 16:40:10|24790.29|24752.29|24788.07|24750.07|24791.49|24753.49|24783.48|24745.48|10
1621096820000|2021-05-15 16:40:20|24787.78|24749.78|24783.64|24745.64|24788.32|24750.32|24783.64|24745.64|10
1621096830000|2021-05-15 16:40:30|24784.06|24746.06|24793.58|24755.58|24793.58|24755.58|24781.97|24743.97|10
1621096840000|2021-05-15 16:40:40|24797.65|24759.65|24824.09|24786.09|24824.09|24786.09|24797.65|24759.65|10
1621096850000|2021-05-15 16:40:50|24826.06|24788.06|24844.45|24806.45|24844.45|24806.45|24826.06|24788.06|10
1621096860000|2021-05-15 16:41:00|24851.96|24813.96|24863.76|24825.76|24863.76|24825.76|24851.96|24813.96|10
1621096870000|2021-05-15 16:41:10|24865.82|24827.82|24862.08|24824.08|24870.51|24832.51|24862.08|24824.08|10
1621096880000|2021-05-15 16:41:20|24859.11|24821.11|24860.89|24822.89|24861.18|24823.18|24855.52|24817.52|10
1621096890000|2021-05-15 16:41:30|24861.36|24823.36|24847.81|24809.81|24863.28|24825.28|24847.62|24809.62|9
1621096900000|2021-05-15 16:41:40|24842.15|24804.15|24842.29|24804.29|24842.29|24804.29|24838.88|24800.88|10
1621096910000|2021-05-15 16:41:50|24840.24|24802.24|24853.31|24815.31|24853.33|24815.33|24840.24|24802.24|10
1621096920000|2021-05-15 16:42:00|24854.89|24816.89|24860.41|24822.41|24860.41|24822.41|24854.18|24816.18|10
1621096930000|2021-05-15 16:42:10|24858.91|24820.91|24865.46|24827.46|24865.46|24827.46|24855.28|24817.28|10
1621096940000|2021-05-15 16:42:20|24866.67|24828.67|24869.41|24831.41|24870.54|24832.54|24866.67|24828.67|10
1621096950000|2021-05-15 16:42:30|24871.51|24833.51|24869.07|24831.07|24874.23|24836.23|24869.07|24831.07|10
1621096960000|2021-05-15 16:42:40|24865.87|24827.87|24852.93|24814.93|24866.04|24828.04|24852.93|24814.93|10
1621096970000|2021-05-15 16:42:50|24849.1|24811.1|24842.18|24804.18|24849.1|24811.1|24842.01|24804.01|10
1621096980000|2021-05-15 16:43:00|24842.79|24804.79|24847.75|24809.75|24851.57|24813.57|24842.79|24804.79|10
1621096990000|2021-05-15 16:43:10|24848.62|24810.62|24833.63|24795.63|24848.62|24810.62|24830.73|24792.73|10
1621097000000|2021-05-15 16:43:20|24831.11|24793.11|24818.32|24780.32|24831.44|24793.44|24818.32|24780.32|10
1621097010000|2021-05-15 16:43:30|24815.43|24777.43|24793.45|24755.45|24815.43|24777.43|24793.45|24755.45|10
1621097020000|2021-05-15 16:43:40|24793.5|24755.5|24775.46|24737.46|24793.5|24755.5|24774.97|24736.97|10
1621097030000|2021-05-15 16:43:50|24773.82|24735.82|24757.86|24719.86|24773.82|24735.82|24757.86|24719.86|10
1621097040000|2021-05-15 16:44:00|24755.31|24717.31|24769.05|24731.05|24769.05|24731.05|24752|24714|10
1621097050000|2021-05-15 16:44:10|24773.2|24735.2|24776.19|24738.19|24777.53|24739.53|24773.2|24735.2|10
1621097060000|2021-05-15 16:44:20|24775.73|24737.73|24785.33|24747.33|24785.33|24747.33|24775.31|24737.31|10
1621097070000|2021-05-15 16:44:30|24788.9|24750.9|24845.13|24807.13|24845.13|24807.13|24788.9|24750.9|10
1621097080000|2021-05-15 16:44:40|24850.58|24812.58|24869.65|24831.65|24871.33|24833.33|24850.58|24812.58|10
1621097090000|2021-05-15 16:44:50|24866.12|24828.12|24856.05|24818.05|24866.12|24828.12|24856.03|24818.03|10
1621097100000|2021-05-15 16:45:00|24854.88|24816.88|24838.95|24800.95|24854.88|24816.88|24832.25|24794.25|10
1621097110000|2021-05-15 16:45:10|24838.73|24800.73|24856.33|24818.33|24856.33|24818.33|24838.73|24800.73|10
1621097120000|2021-05-15 16:45:20|24861.08|24823.08|24879.6|24841.6|24879.6|24841.6|24861.08|24823.08|10
1621097130000|2021-05-15 16:45:30|24879.55|24841.55|24879.59|24841.59|24887.93|24849.93|24879.21|24841.21|10
1621097140000|2021-05-15 16:45:40|24879.17|24841.17|24833.7|24795.7|24879.17|24841.17|24833.7|24795.7|10
1621097150000|2021-05-15 16:45:50|24832.86|24794.86|24819.36|24781.36|24832.86|24794.86|24819.36|24781.36|10
1621097160000|2021-05-15 16:46:00|24817.19|24779.19|24809.92|24771.92|24817.19|24779.19|24807.66|24769.66|10
1621097170000|2021-05-15 16:46:10|24810.83|24772.83|24784.88|24746.88|24810.83|24772.83|24784.88|24746.88|10
1621097180000|2021-05-15 16:46:20|24779.08|24741.08|24750.92|24712.92|24779.08|24741.08|24750.92|24712.92|10
1621097190000|2021-05-15 16:46:30|24748.37|24710.37|24756.91|24718.91|24756.91|24718.91|24748.37|24710.37|10
1621097200000|2021-05-15 16:46:40|24757.27|24719.27|24756.8|24718.8|24760.14|24722.14|24756.8|24718.8|10
1621097210000|2021-05-15 16:46:50|24757.97|24719.97|24756.52|24718.52|24757.97|24719.97|24753.48|24715.48|10
1621097220000|2021-05-15 16:47:00|24760.71|24722.71|24780.33|24742.33|24780.33|24742.33|24760.71|24722.71|10
1621097230000|2021-05-15 16:47:10|24783.9|24745.9|24796.43|24758.43|24796.43|24758.43|24783.9|24745.9|10
1621097240000|2021-05-15 16:47:20|24797.79|24759.79|24795.35|24757.35|24803.7|24765.7|24795.35|24757.35|10
1621097250000|2021-05-15 16:47:30|24792.86|24754.86|24794.17|24756.17|24794.43|24756.43|24789.84|24751.84|10
1621097260000|2021-05-15 16:47:40|24796.39|24758.39|24793.5|24755.5|24799.19|24761.19|24793.5|24755.5|10
1621097270000|2021-05-15 16:47:50|24793.08|24755.08|24790.53|24752.53|24793.08|24755.08|24788.18|24750.18|10
1621097280000|2021-05-15 16:48:00|24793.51|24755.51|24785.68|24747.68|24793.51|24755.51|24785.68|24747.68|10
1621097290000|2021-05-15 16:48:10|24782.85|24744.85|24776.14|24738.14|24782.85|24744.85|24773.96|24735.96|10
1621097300000|2021-05-15 16:48:20|24776.26|24738.26|24783.94|24745.94|24783.94|24745.94|24771.48|24733.48|10
1621097310000|2021-05-15 16:48:30|24789.53|24751.53|24796.65|24758.65|24798.16|24760.16|24789.53|24751.53|10
1621097320000|2021-05-15 16:48:40|24796.09|24758.09|24794.49|24756.49|24796.09|24758.09|24793.56|24755.56|10
1621097330000|2021-05-15 16:48:50|24797.76|24759.76|24799.03|24761.03|24803.12|24765.12|24797.76|24759.76|10
1621097340000|2021-05-15 16:49:00|24797.86|24759.86|24792.96|24754.96|24797.9|24759.9|24792.96|24754.96|10
1621097350000|2021-05-15 16:49:10|24793.93|24755.93|24795.5|24757.5|24795.5|24757.5|24792.95|24754.95|10
1621097360000|2021-05-15 16:49:20|24794.56|24756.56|24788.06|24750.06|24798.05|24760.05|24788.06|24750.06|10
1621097370000|2021-05-15 16:49:30|24786.84|24748.84|24774.15|24736.15|24786.84|24748.84|24774.15|24736.15|10
1621097380000|2021-05-15 16:49:40|24773.72|24735.72|24772.49|24734.49|24773.72|24735.72|24768.03|24730.03|10
1621097390000|2021-05-15 16:49:50|24771.96|24733.96|24743.04|24705.04|24771.96|24733.96|24743.04|24705.04|10
1621097400000|2021-05-15 16:50:00|24732.5|24694.5|24727.45|24689.45|24732.5|24694.5|24725.1|24687.1|10
1621097410000|2021-05-15 16:50:10|24719.37|24681.37|24736.35|24698.35|24740.32|24702.32|24719.37|24681.37|10
1621097420000|2021-05-15 16:50:20|24735.35|24697.35|24731.79|24693.79|24736.62|24698.62|24731.62|24693.62|10
1621097430000|2021-05-15 16:50:30|24729.56|24691.56|24719.84|24681.84|24729.56|24691.56|24719.84|24681.84|10
1621097440000|2021-05-15 16:50:40|24714.65|24676.65|24700.46|24662.46|24715.65|24677.65|24700.46|24662.46|10
1621097450000|2021-05-15 16:50:50|24696.71|24658.71|24676.08|24638.08|24697.21|24659.21|24675.68|24637.68|10
1621097460000|2021-05-15 16:51:00|24676.03|24638.03|24706.69|24668.69|24706.69|24668.69|24676.03|24638.03|10
1621097470000|2021-05-15 16:51:10|24720.81|24682.81|24748.81|24710.81|24748.81|24710.81|24720.81|24682.81|10
1621097480000|2021-05-15 16:51:20|24749.49|24711.49|24763.16|24725.16|24763.16|24725.16|24748.98|24710.98|10
1621097490000|2021-05-15 16:51:30|24764.41|24726.41|24775.11|24737.11|24775.11|24737.11|24764.41|24726.41|10
1621097500000|2021-05-15 16:51:40|24776.9|24738.9|24804.49|24766.49|24804.49|24766.49|24776.9|24738.9|10
1621097510000|2021-05-15 16:51:50|24807.11|24769.11|24833.62|24795.62|24833.62|24795.62|24807.11|24769.11|10
1621097520000|2021-05-15 16:52:00|24834.7|24796.7|24841.74|24803.74|24845.3|24807.3|24834.7|24796.7|10
1621097530000|2021-05-15 16:52:10|24839.64|24801.64|24824.27|24786.27|24839.64|24801.64|24823.08|24785.08|10
1621097540000|2021-05-15 16:52:20|24822.41|24784.41|24858.23|24820.23|24858.23|24820.23|24822.41|24784.41|10
1621097550000|2021-05-15 16:52:30|24872.78|24834.78|24893.58|24855.58|24893.58|24855.58|24872.78|24834.78|10
1621097560000|2021-05-15 16:52:40|24895.83|24857.83|24900.54|24862.54|24902.55|24864.55|24895.83|24857.83|10
1621097570000|2021-05-15 16:52:50|24898.01|24860.01|24901.24|24863.24|24902.35|24864.35|24898.01|24860.01|10
1621097580000|2021-05-15 16:53:00|24900.47|24862.47|24897.53|24859.53|24902.6|24864.6|24895.88|24857.88|10
1621097590000|2021-05-15 16:53:10|24897.18|24859.18|24900.13|24862.13|24900.13|24862.13|24894.22|24856.22|10
1621097600000|2021-05-15 16:53:20|24900.19|24862.19|24920.06|24882.06|24920.06|24882.06|24900.19|24862.19|10
1621097610000|2021-05-15 16:53:30|24922|24884|24928.71|24890.71|24928.71|24890.71|24922|24884|10
1621097620000|2021-05-15 16:53:40|24930.77|24892.77|24937.42|24899.42|24937.63|24899.63|24930.04|24892.04|10
1621097630000|2021-05-15 16:53:50|24938.57|24900.57|24940.4|24902.4|24940.4|24902.4|24937.27|24899.27|10
1621097640000|2021-05-15 16:54:00|24940.59|24902.59|24935.78|24897.78|24946.4|24908.4|24935.78|24897.78|10
1621097650000|2021-05-15 16:54:10|24930.27|24892.27|24925.24|24887.24|24932.35|24894.35|24925.24|24887.24|10
1621097660000|2021-05-15 16:54:20|24924.24|24886.24|24897.15|24859.15|24926.93|24888.93|24897.15|24859.15|10
1621097670000|2021-05-15 16:54:30|24896.83|24858.83|24897.96|24859.96|24897.96|24859.96|24896.33|24858.33|10
1621097680000|2021-05-15 16:54:40|24898.45|24860.45|24898.79|24860.79|24899.45|24861.45|24897.05|24859.05|9
1621097690000|2021-05-15 16:54:50|24894.16|24856.16|24889.02|24851.02|24894.16|24856.16|24889.02|24851.02|10
1621097700000|2021-05-15 16:55:00|24890.32|24852.32|24909.46|24871.46|24909.46|24871.46|24890.32|24852.32|10
1621097710000|2021-05-15 16:55:10|24909.13|24871.13|24918.91|24880.91|24918.91|24880.91|24909.13|24871.13|10
1621097720000|2021-05-15 16:55:20|24919.65|24881.65|24927.93|24889.93|24927.93|24889.93|24919.65|24881.65|10
1621097730000|2021-05-15 16:55:30|24927.84|24889.84|24931.23|24893.23|24931.71|24893.71|24927|24889|10
1621097740000|2021-05-15 16:55:40|24931.27|24893.27|24941.11|24903.11|24941.11|24903.11|24930.7|24892.7|10
1621097750000|2021-05-15 16:55:50|24941.32|24903.32|24946.07|24908.07|24947.03|24909.03|24941.32|24903.32|10
1621097760000|2021-05-15 16:56:00|24945.55|24907.55|24956.21|24918.21|24956.21|24918.21|24944.38|24906.38|10
1621097770000|2021-05-15 16:56:10|24959.21|24921.21|24968.62|24930.62|24968.62|24930.62|24959.21|24921.21|10
1621097780000|2021-05-15 16:56:20|24971.35|24933.35|24971.7|24933.7|24973.53|24935.53|24968.9|24930.9|10
1621097790000|2021-05-15 16:56:30|24971.12|24933.12|24970.36|24932.36|24973.13|24935.13|24968.98|24930.98|10
1621097800000|2021-05-15 16:56:40|24965.31|24927.31|24957.68|24919.68|24965.31|24927.31|24956.78|24918.78|10
1621097810000|2021-05-15 16:56:50|24957.47|24919.47|24955.86|24917.86|24957.93|24919.93|24954.36|24916.36|10
1621097820000|2021-05-15 16:57:00|24956.38|24918.38|24948.45|24910.45|24956.38|24918.38|24948.45|24910.45|10
1621097830000|2021-05-15 16:57:10|24947.27|24909.27|24943.59|24905.59|24947.27|24909.27|24939.76|24901.76|10
1621097840000|2021-05-15 16:57:20|24943.8|24905.8|24950.42|24912.42|24950.42|24912.42|24942.63|24904.63|10
1621097850000|2021-05-15 16:57:30|24951.73|24913.73|24955.03|24917.03|24956.98|24918.98|24951.73|24913.73|10
1621097860000|2021-05-15 16:57:40|24954.65|24916.65|24953.4|24915.4|24954.65|24916.65|24951.38|24913.38|10
1621097870000|2021-05-15 16:57:50|24952.59|24914.59|24954.35|24916.35|24954.35|24916.35|24948.55|24910.55|10
1621097880000|2021-05-15 16:58:00|24953.06|24915.06|24965.7|24927.7|24966.1|24928.1|24953.06|24915.06|10
1621097890000|2021-05-15 16:58:10|24967.42|24929.42|24962.23|24924.23|24967.42|24929.42|24961.81|24923.81|10
1621097900000|2021-05-15 16:58:20|24961.46|24923.46|24960.86|24922.86|24962.31|24924.31|24957.62|24919.62|10
1621097910000|2021-05-15 16:58:30|24960.87|24922.87|24943.69|24905.69|24960.87|24922.87|24943.69|24905.69|10
1621097920000|2021-05-15 16:58:40|24942.9|24904.9|24932.96|24894.96|24942.9|24904.9|24932.51|24894.51|10
1621097930000|2021-05-15 16:58:50|24930.62|24892.62|24920.88|24882.88|24930.62|24892.62|24920.88|24882.88|10
1621097940000|2021-05-15 16:59:00|24918.31|24880.31|24913.71|24875.71|24918.52|24880.52|24913.6|24875.6|10
1621097950000|2021-05-15 16:59:10|24914.2|24876.2|24913.01|24875.01|24914.29|24876.29|24910.28|24872.28|10
1621097960000|2021-05-15 16:59:20|24913.79|24875.79|24921.42|24883.42|24923.05|24885.05|24913.71|24875.71|10
1621097970000|2021-05-15 16:59:30|24920.88|24882.88|24918.81|24880.81|24921.14|24883.14|24917.08|24879.08|10
1621097980000|2021-05-15 16:59:40|24919.04|24881.04|24918.36|24880.36|24921.11|24883.11|24916.04|24878.04|10
1621097990000|2021-05-15 16:59:50|24915.49|24877.49|24903.23|24865.23|24915.49|24877.49|24902.98|24864.98|10
1621098000000|2021-05-15 17:00:00|24898.8|24860.8|24892.87|24854.87|24898.8|24860.8|24889.94|24851.94|10
1621098010000|2021-05-15 17:00:10|24897.92|24859.92|24919.38|24881.38|24919.38|24881.38|24897.92|24859.92|10
1621098020000|2021-05-15 17:00:20|24921.61|24883.61|24924.45|24886.45|24924.45|24886.45|24919.95|24881.95|10
1621098030000|2021-05-15 17:00:30|24926.02|24888.02|24927.9|24889.9|24927.9|24889.9|24924.44|24886.44|10
1621098040000|2021-05-15 17:00:40|24926.89|24888.89|24936.56|24898.56|24936.56|24898.56|24926.89|24888.89|10
1621098050000|2021-05-15 17:00:50|24936.23|24898.23|24917.52|24879.52|24938.34|24900.34|24917.52|24879.52|10
1621098060000|2021-05-15 17:01:00|24916.61|24878.61|24898.58|24860.58|24917.19|24879.19|24898.58|24860.58|10
1621098070000|2021-05-15 17:01:10|24899.25|24861.25|24888.13|24850.13|24899.25|24861.25|24888.13|24850.13|10
1621098080000|2021-05-15 17:01:20|24885.58|24847.58|24874.9|24836.9|24885.58|24847.58|24874.9|24836.9|10
1621098090000|2021-05-15 17:01:30|24875.5|24837.5|24859.02|24821.02|24875.5|24837.5|24859.02|24821.02|10
1621098100000|2021-05-15 17:01:40|24856.57|24818.57|24845.96|24807.96|24856.57|24818.57|24843.94|24805.94|10
1621098110000|2021-05-15 17:01:50|24837.11|24799.11|24814.81|24776.81|24837.11|24799.11|24814.81|24776.81|10
1621098120000|2021-05-15 17:02:00|24812.4|24774.4|24812.07|24774.07|24821.35|24783.35|24812.07|24774.07|10
1621098130000|2021-05-15 17:02:10|24810.04|24772.04|24801.52|24763.52|24813.4|24775.4|24799.87|24761.87|10
1621098140000|2021-05-15 17:02:20|24797.39|24759.39|24789.82|24751.82|24797.39|24759.39|24789.82|24751.82|10
1621098150000|2021-05-15 17:02:30|24789.03|24751.03|24781.77|24743.77|24789.03|24751.03|24779.86|24741.86|10
1621098160000|2021-05-15 17:02:40|24783.23|24745.23|24781.19|24743.19|24789.32|24751.32|24781.19|24743.19|10
1621098170000|2021-05-15 17:02:50|24779.47|24741.47|24766.88|24728.88|24779.47|24741.47|24766.88|24728.88|10
1621098180000|2021-05-15 17:03:00|24763.72|24725.72|24763.65|24725.65|24763.72|24725.72|24755.61|24717.61|10
1621098190000|2021-05-15 17:03:10|24768.09|24730.09|24760.02|24722.02|24769.77|24731.77|24760.02|24722.02|10
1621098200000|2021-05-15 17:03:20|24760.51|24722.51|24755.87|24717.87|24765.26|24727.26|24755.87|24717.87|10
1621098210000|2021-05-15 17:03:30|24753.33|24715.33|24737.53|24699.53|24753.33|24715.33|24737.53|24699.53|10
1621098220000|2021-05-15 17:03:40|24731.85|24693.85|24722.52|24684.52|24731.85|24693.85|24716.78|24678.78|10
1621098230000|2021-05-15 17:03:50|24720.88|24682.88|24705.81|24667.81|24720.88|24682.88|24705.81|24667.81|10
1621098240000|2021-05-15 17:04:00|24704.79|24666.79|24708.01|24670.01|24711.45|24673.45|24703.33|24665.33|10
1621098250000|2021-05-15 17:04:10|24707.43|24669.43|24687.09|24649.09|24707.43|24669.43|24687.09|24649.09|10
1621098260000|2021-05-15 17:04:20|24683.12|24645.12|24672.53|24634.53|24683.12|24645.12|24671.04|24633.04|10
1621098270000|2021-05-15 17:04:30|24673.67|24635.67|24673.33|24635.33|24673.67|24635.67|24666.85|24628.85|10
1621098280000|2021-05-15 17:04:40|24674.17|24636.17|24673.59|24635.59|24675.99|24637.99|24671.45|24633.45|10
1621098290000|2021-05-15 17:04:50|24674.48|24636.48|24676.8|24638.8|24677.59|24639.59|24674.46|24636.46|10
1621098300000|2021-05-15 17:05:00|24677.96|24639.96|24731.29|24693.29|24731.29|24693.29|24677.96|24639.96|10
1621098310000|2021-05-15 17:05:10|24734.27|24696.27|24750|24712|24752.47|24714.47|24734.27|24696.27|10
1621098320000|2021-05-15 17:05:20|24740.81|24702.81|24709.34|24671.34|24740.81|24702.81|24709.34|24671.34|10
1621098330000|2021-05-15 17:05:30|24699.67|24661.67|24681.26|24643.26|24702.95|24664.95|24681.26|24643.26|10
1621098340000|2021-05-15 17:05:40|24680.1|24642.1|24660.35|24622.35|24680.1|24642.1|24660.35|24622.35|10
1621098350000|2021-05-15 17:05:50|24656.65|24618.65|24627.72|24589.72|24656.65|24618.65|24627.72|24589.72|10
1621098360000|2021-05-15 17:06:00|24627.84|24589.84|24619.76|24581.76|24627.84|24589.84|24619.76|24581.76|10
1621098370000|2021-05-15 17:06:10|24613.64|24575.64|24602.54|24564.54|24613.64|24575.64|24602.54|24564.54|10
1621098380000|2021-05-15 17:06:20|24600.38|24562.38|24592.63|24554.63|24600.38|24562.38|24592.35|24554.35|10
1621098390000|2021-05-15 17:06:30|24592.41|24554.41|24590.38|24552.38|24595.82|24557.82|24589.36|24551.36|10
1621098400000|2021-05-15 17:06:40|24589.28|24551.28|24563.23|24525.23|24589.28|24551.28|24563.23|24525.23|10
1621098410000|2021-05-15 17:06:50|24557.14|24519.14|24547.79|24509.79|24557.14|24519.14|24543.79|24505.79|10
1621098420000|2021-05-15 17:07:00|24553.44|24515.44|24555.51|24517.51|24555.64|24517.64|24548|24510|10
1621098430000|2021-05-15 17:07:10|24558.05|24520.05|24566.7|24528.7|24567.17|24529.17|24558.05|24520.05|10
1621098440000|2021-05-15 17:07:20|24569.62|24531.62|24577.98|24539.98|24577.98|24539.98|24569.62|24531.62|10
1621098450000|2021-05-15 17:07:30|24578.55|24540.55|24587.23|24549.23|24587.23|24549.23|24578.55|24540.55|10
1621098460000|2021-05-15 17:07:40|24588.59|24550.59|24583.1|24545.1|24588.59|24550.59|24583.1|24545.1|10
1621098470000|2021-05-15 17:07:50|24583.14|24545.14|24590.1|24552.1|24590.22|24552.22|24583.14|24545.14|10
1621098480000|2021-05-15 17:08:00|24589.53|24551.53|24586.77|24548.77|24590.09|24552.09|24583.17|24545.17|10
1621098490000|2021-05-15 17:08:10|24587.83|24549.83|24606.57|24568.57|24606.57|24568.57|24587.83|24549.83|10
1621098500000|2021-05-15 17:08:20|24603.71|24565.71|24608.29|24570.29|24611.06|24573.06|24603.71|24565.71|10
1621098510000|2021-05-15 17:08:30|24608.23|24570.23|24627.18|24589.18|24627.18|24589.18|24608.23|24570.23|10
1621098520000|2021-05-15 17:08:40|24629.08|24591.08|24645.32|24607.32|24645.32|24607.32|24629.08|24591.08|10
1621098530000|2021-05-15 17:08:50|24646.01|24608.01|24669.12|24631.12|24670.03|24632.03|24646.01|24608.01|10
1621098540000|2021-05-15 17:09:00|24668.2|24630.2|24674.92|24636.92|24675.33|24637.33|24664.96|24626.96|10
1621098550000|2021-05-15 17:09:10|24672.42|24634.42|24662.86|24624.86|24672.86|24634.86|24661.4|24623.4|10
1621098560000|2021-05-15 17:09:20|24660.32|24622.32|24684.79|24646.79|24684.79|24646.79|24659.87|24621.87|10
1621098570000|2021-05-15 17:09:30|24685.24|24647.24|24685.49|24647.49|24696.08|24658.08|24680.44|24642.44|10
1621098580000|2021-05-15 17:09:40|24684.9|24646.9|24684.03|24646.03|24686.61|24648.61|24683.55|24645.55|10
1621098590000|2021-05-15 17:09:50|24683.68|24645.68|24670.15|24632.15|24684.59|24646.59|24670.15|24632.15|10
1621098600000|2021-05-15 17:10:00|24665.64|24627.64|24662.51|24624.51|24665.64|24627.64|24662.02|24624.02|10
1621098610000|2021-05-15 17:10:10|24663.32|24625.32|24666.26|24628.26|24668.83|24630.83|24662.26|24624.26|10
1621098620000|2021-05-15 17:10:20|24668.14|24630.14|24676.17|24638.17|24676.35|24638.35|24668.14|24630.14|10
1621098630000|2021-05-15 17:10:30|24676.36|24638.36|24684.88|24646.88|24684.88|24646.88|24676.36|24638.36|10
1621098640000|2021-05-15 17:10:40|24684.06|24646.06|24687.46|24649.46|24687.91|24649.91|24684.06|24646.06|10
1621098650000|2021-05-15 17:10:50|24686.31|24648.31|24695|24657|24695|24657|24686.31|24648.31|10
1621098660000|2021-05-15 17:11:00|24696.27|24658.27|24705.45|24667.45|24706.84|24668.84|24695.47|24657.47|10
1621098670000|2021-05-15 17:11:10|24705.57|24667.57|24702.19|24664.19|24706.55|24668.55|24701.34|24663.34|10
1621098680000|2021-05-15 17:11:20|24700.57|24662.57|24685.22|24647.22|24700.57|24662.57|24684.61|24646.61|10
1621098690000|2021-05-15 17:11:30|24685.78|24647.78|24678.73|24640.73|24685.78|24647.78|24677.09|24639.09|10
1621098700000|2021-05-15 17:11:40|24677.39|24639.39|24660.67|24622.67|24679.39|24641.39|24660.67|24622.67|10
1621098710000|2021-05-15 17:11:50|24660.2|24622.2|24628.24|24590.24|24660.2|24622.2|24628.24|24590.24|10
1621098720000|2021-05-15 17:12:00|24625.44|24587.44|24601.89|24563.89|24625.44|24587.44|24601.89|24563.89|10
1621098730000|2021-05-15 17:12:10|24590.57|24552.57|24572.76|24534.76|24590.57|24552.57|24572.76|24534.76|10
1621098740000|2021-05-15 17:12:20|24564.11|24526.11|24570.83|24532.83|24570.83|24532.83|24562.97|24524.97|10
1621098750000|2021-05-15 17:12:30|24573.19|24535.19|24567.94|24529.94|24573.19|24535.19|24565.7|24527.7|10
1621098760000|2021-05-15 17:12:40|24569.29|24531.29|24596.55|24558.55|24596.55|24558.55|24569.07|24531.07|10
1621098770000|2021-05-15 17:12:50|24597.46|24559.46|24608.42|24570.42|24608.42|24570.42|24597.46|24559.46|10
1621098780000|2021-05-15 17:13:00|24598.77|24560.77|24584.57|24546.57|24598.77|24560.77|24583.19|24545.19|10
1621098790000|2021-05-15 17:13:10|24584.25|24546.25|24561.92|24523.92|24584.25|24546.25|24561.92|24523.92|10
1621098800000|2021-05-15 17:13:20|24556.83|24518.83|24549.62|24511.62|24556.83|24518.83|24547.65|24509.65|10
1621098810000|2021-05-15 17:13:30|24548.07|24510.07|24550.83|24512.83|24553.07|24515.07|24546.31|24508.31|10
1621098820000|2021-05-15 17:13:40|24552.92|24514.92|24534.22|24496.22|24552.92|24514.92|24534.22|24496.22|10
1621098830000|2021-05-15 17:13:50|24532.3|24494.3|24527.88|24489.88|24532.51|24494.51|24527.18|24489.18|10
1621098840000|2021-05-15 17:14:00|24525.03|24487.03|24520.64|24482.64|24525.03|24487.03|24519.01|24481.01|10
1621098850000|2021-05-15 17:14:10|24520.7|24482.7|24522.22|24484.22|24523.88|24485.88|24520.7|24482.7|10
1621098860000|2021-05-15 17:14:20|24518.91|24480.91|24512.83|24474.83|24518.91|24480.91|24508.19|24470.19|10
1621098870000|2021-05-15 17:14:30|24511.54|24473.54|24508.24|24470.24|24511.54|24473.54|24506.64|24468.64|10
1621098880000|2021-05-15 17:14:40|24509.3|24471.3|24517.52|24479.52|24517.52|24479.52|24508.1|24470.1|10
1621098890000|2021-05-15 17:14:50|24520.31|24482.31|24557.13|24519.13|24557.13|24519.13|24520.31|24482.31|10
1621098900000|2021-05-15 17:15:00|24556.07|24518.07|24533.85|24495.85|24556.07|24518.07|24532.73|24494.73|10
1621098910000|2021-05-15 17:15:10|24535.88|24497.88|24575.54|24537.54|24575.54|24537.54|24535.88|24497.88|10
1621098920000|2021-05-15 17:15:20|24577.87|24539.87|24589.46|24551.46|24589.46|24551.46|24577.87|24539.87|10
1621098930000|2021-05-15 17:15:30|24590.43|24552.43|24588|24550|24591.37|24553.37|24584.62|24546.62|10
1621098940000|2021-05-15 17:15:40|24588.75|24550.75|24591.83|24553.83|24592.05|24554.05|24588.75|24550.75|9
1621098950000|2021-05-15 17:15:50|24593.65|24555.65|24608.08|24570.08|24608.08|24570.08|24593.65|24555.65|10
1621098960000|2021-05-15 17:16:00|24608.65|24570.65|24628.71|24590.71|24628.71|24590.71|24608.65|24570.65|10
1621098970000|2021-05-15 17:16:10|24630.01|24592.01|24639.33|24601.33|24639.33|24601.33|24630.01|24592.01|10
1621098980000|2021-05-15 17:16:20|24637.14|24599.14|24629.43|24591.43|24637.14|24599.14|24629.18|24591.18|10
1621098990000|2021-05-15 17:16:30|24626.82|24588.82|24607.75|24569.75|24626.82|24588.82|24607.56|24569.56|10
1621099000000|2021-05-15 17:16:40|24606.56|24568.56|24599.04|24561.04|24606.56|24568.56|24598.65|24560.65|10
1621099010000|2021-05-15 17:16:50|24598.41|24560.41|24602.15|24564.15|24602.6|24564.6|24596.55|24558.55|10
1621099020000|2021-05-15 17:17:00|24602.48|24564.48|24594.69|24556.69|24603.91|24565.91|24594.69|24556.69|10
1621099030000|2021-05-15 17:17:10|24594.78|24556.78|24573.36|24535.36|24594.78|24556.78|24573.36|24535.36|10
1621099040000|2021-05-15 17:17:20|24571.47|24533.47|24557.67|24519.67|24571.47|24533.47|24557.67|24519.67|10
1621099050000|2021-05-15 17:17:30|24557.44|24519.44|24540.18|24502.18|24557.44|24519.44|24540.18|24502.18|10
1621099060000|2021-05-15 17:17:40|24539.35|24501.35|24528.26|24490.26|24539.35|24501.35|24528.23|24490.23|10
1621099070000|2021-05-15 17:17:50|24525.56|24487.56|24526.01|24488.01|24527.5|24489.5|24524.04|24486.04|10
1621099080000|2021-05-15 17:18:00|24526.32|24488.32|24547.91|24509.91|24547.91|24509.91|24526.32|24488.32|10
1621099090000|2021-05-15 17:18:10|24550.79|24512.79|24560.76|24522.76|24561.14|24523.14|24550.79|24512.79|10
1621099100000|2021-05-15 17:18:20|24562.25|24524.25|24546.34|24508.34|24562.25|24524.25|24546.34|24508.34|10
1621099110000|2021-05-15 17:18:30|24545.55|24507.55|24542.83|24504.83|24547.56|24509.56|24542.83|24504.83|10
1621099120000|2021-05-15 17:18:40|24545.67|24507.67|24560.84|24522.84|24560.84|24522.84|24545.67|24507.67|10
1621099130000|2021-05-15 17:18:50|24564.86|24526.86|24578.17|24540.17|24578.17|24540.17|24564.86|24526.86|10
1621099140000|2021-05-15 17:19:00|24581.08|24543.08|24602.05|24564.05|24602.05|24564.05|24581.08|24543.08|10
1621099150000|2021-05-15 17:19:10|24603.69|24565.69|24611.79|24573.79|24613.21|24575.21|24603.69|24565.69|10
1621099160000|2021-05-15 17:19:20|24612.43|24574.43|24617.15|24579.15|24617.15|24579.15|24611.14|24573.14|10
1621099170000|2021-05-15 17:19:30|24618.35|24580.35|24629.95|24591.95|24629.95|24591.95|24618.35|24580.35|10
1621099180000|2021-05-15 17:19:40|24629.21|24591.21|24628.69|24590.69|24629.21|24591.21|24627.06|24589.06|10
1621099190000|2021-05-15 17:19:50|24628.21|24590.21|24621.87|24583.87|24631.55|24593.55|24621.87|24583.87|10
1621099200000|2021-05-15 17:20:00|24620.95|24582.95|24596.83|24558.83|24620.95|24582.95|24596.83|24558.83|10
1621099210000|2021-05-15 17:20:10|24595.02|24557.02|24568.91|24530.91|24595.02|24557.02|24568.91|24530.91|10
1621099220000|2021-05-15 17:20:20|24568.33|24530.33|24547.35|24509.35|24568.33|24530.33|24545.67|24507.67|10
1621099230000|2021-05-15 17:20:30|24543.92|24505.92|24550.79|24512.79|24550.79|24512.79|24540.13|24502.13|10
1621099240000|2021-05-15 17:20:40|24553.88|24515.88|24555.31|24517.31|24558.3|24520.3|24553.69|24515.69|10
1621099250000|2021-05-15 17:20:50|24555.13|24517.13|24551.59|24513.59|24555.45|24517.45|24551.59|24513.59|10
1621099260000|2021-05-15 17:21:00|24551.16|24513.16|24544.05|24506.05|24551.16|24513.16|24544.05|24506.05|10
1621099270000|2021-05-15 17:21:10|24543.39|24505.39|24534.15|24496.15|24543.39|24505.39|24534.15|24496.15|10
1621099280000|2021-05-15 17:21:20|24533.08|24495.08|24543.77|24505.77|24543.77|24505.77|24532.36|24494.36|10
1621099290000|2021-05-15 17:21:30|24548.58|24510.58|24576.89|24538.89|24578.62|24540.62|24548.58|24510.58|10
1621099300000|2021-05-15 17:21:40|24580.75|24542.75|24596.75|24558.75|24602.6|24564.6|24578.75|24540.75|10
1621099310000|2021-05-15 17:21:50|24597.66|24559.66|24623.9|24585.9|24623.9|24585.9|24597.66|24559.66|10
1621099320000|2021-05-15 17:22:00|24626.35|24588.35|24650.23|24612.23|24650.23|24612.23|24626.35|24588.35|10
1621099330000|2021-05-15 17:22:10|24651.63|24613.63|24666.5|24628.5|24666.5|24628.5|24651.63|24613.63|9
1621099340000|2021-05-15 17:22:20|24666.94|24628.94|24669.88|24631.88|24671.95|24633.95|24666.94|24628.94|10
1621099350000|2021-05-15 17:22:30|24672.49|24634.49|24684.52|24646.52|24685.48|24647.48|24672.49|24634.49|10
1621099360000|2021-05-15 17:22:40|24684.6|24646.6|24692.51|24654.51|24692.51|24654.51|24680.49|24642.49|10
1621099370000|2021-05-15 17:22:50|24692.9|24654.9|24692.93|24654.93|24695.8|24657.8|24690.87|24652.87|10
1621099380000|2021-05-15 17:23:00|24693.69|24655.69|24693.42|24655.42|24699.59|24661.59|24693.42|24655.42|10
1621099390000|2021-05-15 17:23:10|24692.52|24654.52|24686.52|24648.52|24692.52|24654.52|24686.05|24648.05|10
1621099400000|2021-05-15 17:23:20|24686.66|24648.66|24698.03|24660.03|24698.03|24660.03|24686.66|24648.66|10
1621099410000|2021-05-15 17:23:30|24698.96|24660.96|24694.02|24656.02|24698.96|24660.96|24694.02|24656.02|10
1621099420000|2021-05-15 17:23:40|24694.58|24656.58|24697.81|24659.81|24698.1|24660.1|24694.58|24656.58|10
1621099430000|2021-05-15 17:23:50|24697|24659|24692.7|24654.7|24697|24659|24692.7|24654.7|10
1621099440000|2021-05-15 17:24:00|24692.17|24654.17|24676.76|24638.76|24692.17|24654.17|24676.76|24638.76|9
1621099450000|2021-05-15 17:24:10|24675.74|24637.74|24661.76|24623.76|24676.44|24638.44|24661.76|24623.76|10
1621099460000|2021-05-15 17:24:20|24662.62|24624.62|24656.64|24618.64|24663.03|24625.03|24656.64|24618.64|10
1621099470000|2021-05-15 17:24:30|24654.3|24616.3|24639.82|24601.82|24654.3|24616.3|24639.82|24601.82|10
1621099480000|2021-05-15 17:24:40|24641.43|24603.43|24649.99|24611.99|24649.99|24611.99|24641.43|24603.43|10
1621099490000|2021-05-15 17:24:50|24650.65|24612.65|24655.5|24617.5|24657.64|24619.64|24650.65|24612.65|10
1621099500000|2021-05-15 17:25:00|24655.47|24617.47|24648.45|24610.45|24655.47|24617.47|24648.45|24610.45|10
1621099510000|2021-05-15 17:25:10|24649.26|24611.26|24652.73|24614.73|24652.73|24614.73|24641.96|24603.96|10
1621099520000|2021-05-15 17:25:20|24654.5|24616.5|24669.73|24631.73|24669.73|24631.73|24653.41|24615.41|10
1621099530000|2021-05-15 17:25:30|24670.6|24632.6|24676.22|24638.22|24676.22|24638.22|24670.6|24632.6|10
1621099540000|2021-05-15 17:25:40|24676.91|24638.91|24688.13|24650.13|24690.77|24652.77|24676.91|24638.91|10
1621099550000|2021-05-15 17:25:50|24689.18|24651.18|24693.22|24655.22|24693.49|24655.49|24685.76|24647.76|10
1621099560000|2021-05-15 17:26:00|24690.4|24652.4|24702.11|24664.11|24702.11|24664.11|24690.4|24652.4|10
1621099570000|2021-05-15 17:26:10|24703.23|24665.23|24711.73|24673.73|24711.73|24673.73|24703.23|24665.23|10
1621099580000|2021-05-15 17:26:20|24711.88|24673.88|24730.59|24692.59|24730.59|24692.59|24711.88|24673.88|10
1621099590000|2021-05-15 17:26:30|24732.71|24694.71|24742.17|24704.17|24743.69|24705.69|24732.71|24694.71|10
1621099600000|2021-05-15 17:26:40|24743|24705|24736.36|24698.36|24743.19|24705.19|24736.36|24698.36|10
1621099610000|2021-05-15 17:26:50|24736.08|24698.08|24730|24692|24736.08|24698.08|24729.13|24691.13|10
1621099620000|2021-05-15 17:27:00|24730.28|24692.28|24709.35|24671.35|24730.28|24692.28|24709.35|24671.35|10
1621099630000|2021-05-15 17:27:10|24710.69|24672.69|24683.53|24645.53|24710.69|24672.69|24683.53|24645.53|10
1621099640000|2021-05-15 17:27:20|24682.51|24644.51|24673.84|24635.84|24682.51|24644.51|24673.58|24635.58|10
1621099650000|2021-05-15 17:27:30|24673.9|24635.9|24679.39|24641.39|24679.39|24641.39|24673.9|24635.9|10
1621099660000|2021-05-15 17:27:40|24679.71|24641.71|24671.14|24633.14|24679.71|24641.71|24671.14|24633.14|10
1621099670000|2021-05-15 17:27:50|24673.32|24635.32|24676.3|24638.3|24676.3|24638.3|24671.1|24633.1|10
1621099680000|2021-05-15 17:28:00|24677.51|24639.51|24679.89|24641.89|24680.8|24642.8|24677.51|24639.51|10
1621099690000|2021-05-15 17:28:10|24679.88|24641.88|24685.79|24647.79|24685.79|24647.79|24677.6|24639.6|10
1621099700000|2021-05-15 17:28:20|24687.02|24649.02|24705.9|24667.9|24705.9|24667.9|24687.02|24649.02|10
1621099710000|2021-05-15 17:28:30|24705.73|24667.73|24709.49|24671.49|24709.49|24671.49|24705.73|24667.73|10
1621099720000|2021-05-15 17:28:40|24708.75|24670.75|24703.85|24665.85|24708.75|24670.75|24703.85|24665.85|10
1621099730000|2021-05-15 17:28:50|24705|24667|24694.33|24656.33|24705|24667|24694.33|24656.33|10
1621099740000|2021-05-15 17:29:00|24693.36|24655.36|24690.98|24652.98|24693.36|24655.36|24686.9|24648.9|10
1621099750000|2021-05-15 17:29:10|24690.47|24652.47|24692.61|24654.61|24694.85|24656.85|24690.47|24652.47|10
1621099760000|2021-05-15 17:29:20|24693.92|24655.92|24681.75|24643.75|24693.92|24655.92|24681.75|24643.75|10
1621099770000|2021-05-15 17:29:30|24681.61|24643.61|24680.93|24642.93|24682.53|24644.53|24678.77|24640.77|10
1621099780000|2021-05-15 17:29:40|24682.44|24644.44|24685.17|24647.17|24685.9|24647.9|24682.36|24644.36|10
1621099790000|2021-05-15 17:29:50|24683.72|24645.72|24680.24|24642.24|24684.03|24646.03|24680.24|24642.24|10
1621099800000|2021-05-15 17:30:00|24677.94|24639.94|24679.33|24641.33|24680.06|24642.06|24677.94|24639.94|10
1621099810000|2021-05-15 17:30:10|24679.38|24641.38|24685.41|24647.41|24685.41|24647.41|24679.1|24641.1|10
1621099820000|2021-05-15 17:30:20|24685.33|24647.33|24696.08|24658.08|24696.08|24658.08|24683.87|24645.87|10
1621099830000|2021-05-15 17:30:30|24696.46|24658.46|24717.02|24679.02|24717.02|24679.02|24696.46|24658.46|10
1621099840000|2021-05-15 17:30:40|24718.76|24680.76|24728|24690|24728|24690|24718.76|24680.76|10
1621099850000|2021-05-15 17:30:50|24729.54|24691.54|24745.14|24707.14|24745.14|24707.14|24729.54|24691.54|10
1621099860000|2021-05-15 17:31:00|24745.78|24707.78|24759.64|24721.64|24759.64|24721.64|24745.78|24707.78|10
1621099870000|2021-05-15 17:31:10|24759.69|24721.69|24772.68|24734.68|24772.68|24734.68|24759.69|24721.69|10
1621099880000|2021-05-15 17:31:20|24773.25|24735.25|24775.86|24737.86|24776.05|24738.05|24773.25|24735.25|10
1621099890000|2021-05-15 17:31:30|24776.86|24738.86|24777.89|24739.89|24777.89|24739.89|24774.3|24736.3|10
1621099900000|2021-05-15 17:31:40|24780.12|24742.12|24784.07|24746.07|24787.02|24749.02|24780.12|24742.12|10
1621099910000|2021-05-15 17:31:50|24784.17|24746.17|24782.81|24744.81|24784.17|24746.17|24780.24|24742.24|10
1621099920000|2021-05-15 17:32:00|24782.85|24744.85|24780.92|24742.92|24784.52|24746.52|24778.59|24740.59|10
1621099930000|2021-05-15 17:32:10|24780.95|24742.95|24810.1|24772.1|24810.1|24772.1|24780.95|24742.95|10
1621099940000|2021-05-15 17:32:20|24812.35|24774.35|24816.73|24778.73|24820.75|24782.75|24812.35|24774.35|10
1621099950000|2021-05-15 17:32:30|24818.91|24780.91|24833.49|24795.49|24833.49|24795.49|24817.4|24779.4|10
1621099960000|2021-05-15 17:32:40|24831.65|24793.65|24836.3|24798.3|24836.69|24798.69|24831.65|24793.65|10
1621099970000|2021-05-15 17:32:50|24834.28|24796.28|24833.11|24795.11|24834.96|24796.96|24832.63|24794.63|10
1621099980000|2021-05-15 17:33:00|24831.32|24793.32|24821.28|24783.28|24831.32|24793.32|24821.28|24783.28|10
1621099990000|2021-05-15 17:33:10|24820.32|24782.32|24833.19|24795.19|24833.19|24795.19|24817.9|24779.9|10
1621100000000|2021-05-15 17:33:20|24832.58|24794.58|24837.19|24799.19|24837.19|24799.19|24831.63|24793.63|10
1621100010000|2021-05-15 17:33:30|24843.17|24805.17|24847.4|24809.4|24847.4|24809.4|24842.08|24804.08|10
1621100020000|2021-05-15 17:33:40|24847.83|24809.83|24878.45|24840.45|24878.45|24840.45|24847.83|24809.83|10
1621100030000|2021-05-15 17:33:50|24881.28|24843.28|24888.66|24850.66|24888.66|24850.66|24881.28|24843.28|10
1621100040000|2021-05-15 17:34:00|24888.58|24850.58|24899.9|24861.9|24899.9|24861.9|24885.77|24847.77|10
1621100050000|2021-05-15 17:34:10|24900.58|24862.58|24908.25|24870.25|24908.25|24870.25|24900.58|24862.58|10
1621100060000|2021-05-15 17:34:20|24910.15|24872.15|24901.74|24863.74|24910.15|24872.15|24901.74|24863.74|10
1621100070000|2021-05-15 17:34:30|24899.96|24861.96|24893.56|24855.56|24899.96|24861.96|24889.99|24851.99|10
1621100080000|2021-05-15 17:34:40|24893.04|24855.04|24895|24857|24895.25|24857.25|24891.71|24853.71|10
1621100090000|2021-05-15 17:34:50|24896.33|24858.33|24887.73|24849.73|24896.33|24858.33|24887.73|24849.73|10
1621100100000|2021-05-15 17:35:00|24886.55|24848.55|24892.52|24854.52|24892.52|24854.52|24885.3|24847.3|10
1621100110000|2021-05-15 17:35:10|24895.17|24857.17|24911.58|24873.58|24912.21|24874.21|24894.87|24856.87|10
1621100120000|2021-05-15 17:35:20|24912.24|24874.24|24910.08|24872.08|24916.01|24878.01|24910.08|24872.08|10
1621100130000|2021-05-15 17:35:30|24908.59|24870.59|24902.29|24864.29|24908.59|24870.59|24902.29|24864.29|10
1621100140000|2021-05-15 17:35:40|24902.11|24864.11|24904.31|24866.31|24905.01|24867.01|24901.73|24863.73|10
1621100150000|2021-05-15 17:35:50|24906.66|24868.66|24913.02|24875.02|24913.8|24875.8|24905.88|24867.88|10
1621100160000|2021-05-15 17:36:00|24912.09|24874.09|24907.72|24869.72|24914.82|24876.82|24907.07|24869.07|10
1621100170000|2021-05-15 17:36:10|24908.37|24870.37|24911.36|24873.36|24911.97|24873.97|24906.98|24868.98|10
1621100180000|2021-05-15 17:36:20|24910.18|24872.18|24913.88|24875.88|24913.88|24875.88|24909.03|24871.03|10
1621100190000|2021-05-15 17:36:30|24915.22|24877.22|24931.76|24893.76|24931.76|24893.76|24914.21|24876.21|10
1621100200000|2021-05-15 17:36:40|24932.33|24894.33|24934.93|24896.93|24934.98|24896.98|24932.17|24894.17|10
1621100210000|2021-05-15 17:36:50|24934.02|24896.02|24932.63|24894.63|24936.54|24898.54|24932.63|24894.63|10
1621100220000|2021-05-15 17:37:00|24931.92|24893.92|24924.98|24886.98|24931.92|24893.92|24924.98|24886.98|10
1621100230000|2021-05-15 17:37:10|24924.95|24886.95|24914.85|24876.85|24924.95|24886.95|24914.85|24876.85|10
1621100240000|2021-05-15 17:37:20|24916.6|24878.6|24915.1|24877.1|24920.75|24882.75|24915.1|24877.1|10
1621100250000|2021-05-15 17:37:30|24912.81|24874.81|24914.1|24876.1|24914.41|24876.41|24912.3|24874.3|10
1621100260000|2021-05-15 17:37:40|24914.08|24876.08|24922.51|24884.51|24922.51|24884.51|24914.08|24876.08|10
1621100270000|2021-05-15 17:37:50|24922.86|24884.86|24927.98|24889.98|24927.98|24889.98|24922.86|24884.86|10
1621100280000|2021-05-15 17:38:00|24926.5|24888.5|24927.88|24889.88|24929.84|24891.84|24926.5|24888.5|10
1621100290000|2021-05-15 17:38:10|24929.04|24891.04|24923.24|24885.24|24929.04|24891.04|24923.06|24885.06|10
1621100300000|2021-05-15 17:38:20|24922.76|24884.76|24939.01|24901.01|24939.01|24901.01|24922.65|24884.65|10
1621100310000|2021-05-15 17:38:30|24939.58|24901.58|24952.99|24914.99|24952.99|24914.99|24939.08|24901.08|10
1621100320000|2021-05-15 17:38:40|24954.41|24916.41|24970.7|24932.7|24971.34|24933.34|24954.41|24916.41|10
1621100330000|2021-05-15 17:38:50|24971.42|24933.42|24985.74|24947.74|24985.9|24947.9|24971.42|24933.42|10
1621100340000|2021-05-15 17:39:00|24985.58|24947.58|24989.62|24951.62|24990.07|24952.07|24983.89|24945.89|10
1621100350000|2021-05-15 17:39:10|24990.16|24952.16|24990.83|24952.83|24991.06|24953.06|24989.51|24951.51|10
1621100360000|2021-05-15 17:39:20|24989.74|24951.74|24985.13|24947.13|24990.36|24952.36|24984.9|24946.9|10
1621100370000|2021-05-15 17:39:30|24984.51|24946.51|24989.96|24951.96|24990.35|24952.35|24983.23|24945.23|10
1621100380000|2021-05-15 17:39:40|24990.61|24952.61|25002.24|24964.24|25002.24|24964.24|24990.61|24952.61|10
1621100390000|2021-05-15 17:39:50|25003.08|24965.08|25008.16|24970.16|25008.16|24970.16|25001.94|24963.94|10
1621100400000|2021-05-15 17:40:00|25008.79|24970.79|24998.97|24960.97|25009.19|24971.19|24998.97|24960.97|10
1621100410000|2021-05-15 17:40:10|24998.15|24960.15|24997.2|24959.2|25000.76|24962.76|24997.2|24959.2|10
1621100420000|2021-05-15 17:40:20|24996.79|24958.79|24995.12|24957.12|24999.55|24961.55|24993.79|24955.79|10
1621100430000|2021-05-15 17:40:30|24991.9|24953.9|24977.92|24939.92|24991.9|24953.9|24977.92|24939.92|10
1621100440000|2021-05-15 17:40:40|24977.65|24939.65|24979.56|24941.56|24979.56|24941.56|24973.35|24935.35|10
1621100450000|2021-05-15 17:40:50|24979.91|24941.91|24988.47|24950.47|24989.04|24951.04|24979.91|24941.91|10
1621100460000|2021-05-15 17:41:00|24987.46|24949.46|24995.14|24957.14|24995.14|24957.14|24987.01|24949.01|10
1621100470000|2021-05-15 17:41:10|24995.41|24957.41|24988.13|24950.13|24995.87|24957.87|24988.13|24950.13|10
1621100480000|2021-05-15 17:41:20|24988.41|24950.41|24974.39|24936.39|24988.63|24950.63|24973.87|24935.87|10
1621100490000|2021-05-15 17:41:30|24974.98|24936.98|24948.71|24910.71|24974.98|24936.98|24947.44|24909.44|10
1621100500000|2021-05-15 17:41:40|24942.15|24904.15|24939.46|24901.46|24942.15|24904.15|24938.57|24900.57|10
1621100510000|2021-05-15 17:41:50|24939.74|24901.74|24944.22|24906.22|24945.19|24907.19|24938.73|24900.73|10
1621100520000|2021-05-15 17:42:00|24944.45|24906.45|24943.44|24905.44|24946.13|24908.13|24942.65|24904.65|10
1621100530000|2021-05-15 17:42:10|24941.88|24903.88|24928.72|24890.72|24941.88|24903.88|24928.72|24890.72|10
1621100540000|2021-05-15 17:42:20|24928.31|24890.31|24922.21|24884.21|24928.31|24890.31|24922.21|24884.21|10
1621100550000|2021-05-15 17:42:30|24922.07|24884.07|24910.92|24872.92|24922.44|24884.44|24910.92|24872.92|10
1621100560000|2021-05-15 17:42:40|24907.08|24869.08|24905.56|24867.56|24908.73|24870.73|24905.56|24867.56|10
1621100570000|2021-05-15 17:42:50|24905.74|24867.74|24913.24|24875.24|24913.77|24875.77|24905.01|24867.01|9
1621100580000|2021-05-15 17:43:00|24914.38|24876.38|24924.4|24886.4|24925.08|24887.08|24914.38|24876.38|10
1621100590000|2021-05-15 17:43:10|24923.12|24885.12|24923.05|24885.05|24924.15|24886.15|24922.24|24884.24|10
1621100600000|2021-05-15 17:43:20|24923.14|24885.14|24920.14|24882.14|24923.14|24885.14|24919.06|24881.06|10
1621100610000|2021-05-15 17:43:30|24919.13|24881.13|24910.06|24872.06|24919.13|24881.13|24910.06|24872.06|10
1621100620000|2021-05-15 17:43:40|24909.05|24871.05|24903.24|24865.24|24909.27|24871.27|24903.24|24865.24|10
1621100630000|2021-05-15 17:43:50|24902.6|24864.6|24892.88|24854.88|24902.6|24864.6|24892.53|24854.53|10
1621100640000|2021-05-15 17:44:00|24892.18|24854.18|24901.05|24863.05|24901.05|24863.05|24892.18|24854.18|9
1621100650000|2021-05-15 17:44:10|24902.44|24864.44|24918.07|24880.07|24918.07|24880.07|24902.44|24864.44|10
1621100660000|2021-05-15 17:44:20|24918.84|24880.84|24919.83|24881.83|24921.13|24883.13|24918.84|24880.84|10
1621100670000|2021-05-15 17:44:30|24919.75|24881.75|24926.34|24888.34|24926.34|24888.34|24919.75|24881.75|10
1621100680000|2021-05-15 17:44:40|24927.08|24889.08|24929.59|24891.59|24930.07|24892.07|24927.08|24889.08|10
1621100690000|2021-05-15 17:44:50|24929.88|24891.88|24938.34|24900.34|24938.34|24900.34|24929.31|24891.31|10
1621100700000|2021-05-15 17:45:00|24938.51|24900.51|24926.31|24888.31|24939.13|24901.13|24926.31|24888.31|10
1621100710000|2021-05-15 17:45:10|24924.32|24886.32|24911.13|24873.13|24924.32|24886.32|24911.13|24873.13|10
1621100720000|2021-05-15 17:45:20|24912.21|24874.21|24925.24|24887.24|24925.24|24887.24|24912.21|24874.21|10
1621100730000|2021-05-15 17:45:30|24927.42|24889.42|24939.83|24901.83|24939.83|24901.83|24927.42|24889.42|10
1621100740000|2021-05-15 17:45:40|24939.97|24901.97|24947.12|24909.12|24948.21|24910.21|24939.97|24901.97|10
1621100750000|2021-05-15 17:45:50|24946.17|24908.17|24944.84|24906.84|24949.76|24911.76|24944.84|24906.84|10
1621100760000|2021-05-15 17:46:00|24944.5|24906.5|24933.43|24895.43|24944.54|24906.54|24933.43|24895.43|10
1621100770000|2021-05-15 17:46:10|24929.31|24891.31|24923.1|24885.1|24929.31|24891.31|24920.45|24882.45|10
1621100780000|2021-05-15 17:46:20|24921.19|24883.19|24933.96|24895.96|24933.96|24895.96|24920.86|24882.86|10
1621100790000|2021-05-15 17:46:30|24934.46|24896.46|24947.94|24909.94|24949.24|24911.24|24934.46|24896.46|9
1621100800000|2021-05-15 17:46:40|24947.96|24909.96|24939.39|24901.39|24947.96|24909.96|24939.39|24901.39|10
1621100810000|2021-05-15 17:46:50|24938.84|24900.84|24936.82|24898.82|24939.84|24901.84|24935.95|24897.95|10
1621100820000|2021-05-15 17:47:00|24936.9|24898.9|24947.55|24909.55|24947.55|24909.55|24936.9|24898.9|10
1621100830000|2021-05-15 17:47:10|24948.49|24910.49|24947.89|24909.89|24953.6|24915.6|24947.89|24909.89|10
1621100840000|2021-05-15 17:47:20|24946.82|24908.82|24936.36|24898.36|24946.82|24908.82|24936.36|24898.36|10
1621100850000|2021-05-15 17:47:30|24933.26|24895.26|24928.66|24890.66|24933.32|24895.32|24928.66|24890.66|10
1621100860000|2021-05-15 17:47:40|24926.51|24888.51|24923.89|24885.89|24926.51|24888.51|24923.17|24885.17|10
1621100870000|2021-05-15 17:47:50|24923.88|24885.88|24908.94|24870.94|24923.88|24885.88|24908.94|24870.94|10
1621100880000|2021-05-15 17:48:00|24909.53|24871.53|24919.89|24881.89|24919.89|24881.89|24909.53|24871.53|10
1621100890000|2021-05-15 17:48:10|24918.31|24880.31|24923.41|24885.41|24924.95|24886.95|24918.31|24880.31|10
1621100900000|2021-05-15 17:48:20|24925.42|24887.42|24926.74|24888.74|24926.74|24888.74|24922.96|24884.96|10
1621100910000|2021-05-15 17:48:30|24926.83|24888.83|24950.83|24912.83|24950.83|24912.83|24926.23|24888.23|10
1621100920000|2021-05-15 17:48:40|24956.05|24918.05|24965.83|24927.83|24965.83|24927.83|24953.81|24915.81|10
1621100930000|2021-05-15 17:48:50|24960.32|24922.32|24966.61|24928.61|24966.61|24928.61|24958.88|24920.88|10
1621100940000|2021-05-15 17:49:00|24968.14|24930.14|24968|24930|24972.95|24934.95|24967.64|24929.64|10
1621100950000|2021-05-15 17:49:10|24969.89|24931.89|24972.51|24934.51|24974.66|24936.66|24969.89|24931.89|10
1621100960000|2021-05-15 17:49:20|24971.69|24933.69|24978.81|24940.81|24978.88|24940.88|24971.69|24933.69|10
1621100970000|2021-05-15 17:49:30|24978.92|24940.92|24989.09|24951.09|24989.09|24951.09|24978.92|24940.92|9
1621100980000|2021-05-15 17:49:40|24989.48|24951.48|24989.47|24951.47|24993.8|24955.8|24989.47|24951.47|10
1621100990000|2021-05-15 17:49:50|24989.76|24951.76|24987.95|24949.95|24990.42|24952.42|24987.41|24949.41|10
1621101000000|2021-05-15 17:50:00|24986.44|24948.44|24969.8|24931.8|24986.44|24948.44|24969.02|24931.02|10
1621101010000|2021-05-15 17:50:10|24969.25|24931.25|24951.22|24913.22|24969.25|24931.25|24951.22|24913.22|10
1621101020000|2021-05-15 17:50:20|24950.99|24912.99|24954.48|24916.48|24954.48|24916.48|24950.31|24912.31|10
1621101030000|2021-05-15 17:50:30|24954.16|24916.16|24948.21|24910.21|24954.16|24916.16|24946.55|24908.55|10
1621101040000|2021-05-15 17:50:40|24946.75|24908.75|24960.69|24922.69|24960.69|24922.69|24946.75|24908.75|10
1621101050000|2021-05-15 17:50:50|24962.68|24924.68|24969.68|24931.68|24969.68|24931.68|24961.76|24923.76|10
1621101060000|2021-05-15 17:51:00|24969.59|24931.59|24970.95|24932.95|24973.78|24935.78|24967.5|24929.5|10
1621101070000|2021-05-15 17:51:10|24971.07|24933.07|24968.73|24930.73|24974.23|24936.23|24968.73|24930.73|10
1621101080000|2021-05-15 17:51:20|24968.03|24930.03|24966.77|24928.77|24969.14|24931.14|24966.77|24928.77|10
1621101090000|2021-05-15 17:51:30|24965.24|24927.24|24966.9|24928.9|24966.9|24928.9|24963.75|24925.75|10
1621101100000|2021-05-15 17:51:40|24966.81|24928.81|24973.8|24935.8|24973.8|24935.8|24966.81|24928.81|10
1621101110000|2021-05-15 17:51:50|24973.88|24935.88|24973.78|24935.78|24973.88|24935.88|24970.42|24932.42|10
1621101120000|2021-05-15 17:52:00|24972.62|24934.62|24968.29|24930.29|24972.62|24934.62|24967.79|24929.79|10
1621101130000|2021-05-15 17:52:10|24968.7|24930.7|24968.93|24930.93|24970.43|24932.43|24968.1|24930.1|10
1621101140000|2021-05-15 17:52:20|24969.13|24931.13|24969.6|24931.6|24969.6|24931.6|24967.44|24929.44|9
1621101150000|2021-05-15 17:52:30|24970.96|24932.96|24979.48|24941.48|24979.48|24941.48|24970.96|24932.96|9
1621101160000|2021-05-15 17:52:40|24979.55|24941.55|24986.4|24948.4|24986.4|24948.4|24979.55|24941.55|10
1621101170000|2021-05-15 17:52:50|24986.67|24948.67|24988.35|24950.35|24989.08|24951.08|24986.09|24948.09|10
1621101180000|2021-05-15 17:53:00|24987.97|24949.97|24992.79|24954.79|24993.15|24955.15|24987.97|24949.97|10
1621101190000|2021-05-15 17:53:10|24995.78|24957.78|25002.75|24964.75|25002.75|24964.75|24995.75|24957.75|10
1621101200000|2021-05-15 17:53:20|25004.62|24966.62|24999.21|24961.21|25006.54|24968.54|24999.08|24961.08|10
1621101210000|2021-05-15 17:53:30|24997.82|24959.82|24989.61|24951.61|24997.82|24959.82|24989.61|24951.61|9
1621101220000|2021-05-15 17:53:40|24988.26|24950.26|24989.24|24951.24|24989.24|24951.24|24986.68|24948.68|10
1621101230000|2021-05-15 17:53:50|24989.19|24951.19|24990.37|24952.37|24990.37|24952.37|24986.24|24948.24|10
1621101240000|2021-05-15 17:54:00|24989.91|24951.91|24988.58|24950.58|24989.91|24951.91|24987.67|24949.67|10
1621101250000|2021-05-15 17:54:10|24988.88|24950.88|24988.93|24950.93|24993.33|24955.33|24988.88|24950.88|10
1621101260000|2021-05-15 17:54:20|24987.14|24949.14|24981.72|24943.72|24987.14|24949.14|24981.43|24943.43|10
1621101270000|2021-05-15 17:54:30|24982.38|24944.38|24983.38|24945.38|24983.38|24945.38|24980.72|24942.72|10
1621101280000|2021-05-15 17:54:40|24983.05|24945.05|24988.3|24950.3|24988.3|24950.3|24983.05|24945.05|10
1621101290000|2021-05-15 17:54:50|24990.86|24952.86|24998.96|24960.96|24999.41|24961.41|24988.69|24950.69|10
1621101300000|2021-05-15 17:55:00|24999.24|24961.24|24994.16|24956.16|24999.34|24961.34|24994.16|24956.16|10
1621101310000|2021-05-15 17:55:10|24992.19|24954.19|24985.49|24947.49|24992.19|24954.19|24984.88|24946.88|10
1621101320000|2021-05-15 17:55:20|24985.23|24947.23|25004.4|24966.4|25004.4|24966.4|24984.36|24946.36|10
1621101330000|2021-05-15 17:55:30|25005.22|24967.22|25014.57|24976.57|25015.23|24977.23|25005.22|24967.22|10
1621101340000|2021-05-15 17:55:40|25015.6|24977.6|25021.39|24983.39|25021.39|24983.39|25015.57|24977.57|10
1621101350000|2021-05-15 17:55:50|25022.39|24984.39|25021.63|24983.63|25026.36|24988.36|25021.63|24983.63|10
1621101360000|2021-05-15 17:56:00|25017.29|24979.29|24989.86|24951.86|25017.29|24979.29|24989.75|24951.75|10
1621101370000|2021-05-15 17:56:10|24990.29|24952.29|24987.93|24949.93|24991.28|24953.28|24986.27|24948.27|10
1621101380000|2021-05-15 17:56:20|24990.35|24952.35|24993.07|24955.07|24997.67|24959.67|24990.35|24952.35|9
1621101390000|2021-05-15 17:56:30|24991.18|24953.18|24979.06|24941.06|24992.17|24954.17|24979.06|24941.06|10
1621101400000|2021-05-15 17:56:40|24977.9|24939.9|24963.09|24925.09|24977.9|24939.9|24963.09|24925.09|10
1621101410000|2021-05-15 17:56:50|24962.04|24924.04|24953.92|24915.92|24962.64|24924.64|24951.81|24913.81|10
1621101420000|2021-05-15 17:57:00|24953.3|24915.3|24958.14|24920.14|24958.35|24920.35|24952.94|24914.94|10
1621101430000|2021-05-15 17:57:10|24959.39|24921.39|24954.58|24916.58|24959.39|24921.39|24954.08|24916.08|10
1621101440000|2021-05-15 17:57:20|24954.5|24916.5|24939.96|24901.96|24955.81|24917.81|24939.96|24901.96|10
1621101450000|2021-05-15 17:57:30|24934.15|24896.15|24899.63|24861.63|24934.15|24896.15|24899.63|24861.63|10
1621101460000|2021-05-15 17:57:40|24897.43|24859.43|24895.17|24857.17|24898.73|24860.73|24894.15|24856.15|10
1621101470000|2021-05-15 17:57:50|24897.89|24859.89|24874.44|24836.44|24899.2|24861.2|24874.44|24836.44|9
1621101480000|2021-05-15 17:58:00|24873.32|24835.32|24855.04|24817.04|24875.52|24837.52|24855.04|24817.04|10
1621101490000|2021-05-15 17:58:10|24854.5|24816.5|24847.4|24809.4|24856.18|24818.18|24847.4|24809.4|10
1621101500000|2021-05-15 17:58:20|24849.47|24811.47|24841.68|24803.68|24849.47|24811.47|24836.55|24798.55|10
1621101510000|2021-05-15 17:58:30|24841.06|24803.06|24843.97|24805.97|24846.12|24808.12|24838.47|24800.47|10
1621101520000|2021-05-15 17:58:40|24842.04|24804.04|24840.58|24802.58|24843.24|24805.24|24839.41|24801.41|10
1621101530000|2021-05-15 17:58:50|24840.92|24802.92|24832.05|24794.05|24842.51|24804.51|24831.62|24793.62|10
1621101540000|2021-05-15 17:59:00|24827.32|24789.32|24816.42|24778.42|24827.32|24789.32|24815.4|24777.4|10
1621101550000|2021-05-15 17:59:10|24815.52|24777.52|24837.36|24799.36|24837.36|24799.36|24815.52|24777.52|10
1621101560000|2021-05-15 17:59:20|24837.88|24799.88|24848.89|24810.89|24849.08|24811.08|24837.88|24799.88|10
1621101570000|2021-05-15 17:59:30|24848.84|24810.84|24848.27|24810.27|24850.5|24812.5|24846.33|24808.33|10
1621101580000|2021-05-15 17:59:40|24844.39|24806.39|24853.49|24815.49|24853.49|24815.49|24844.39|24806.39|10
1621101590000|2021-05-15 17:59:50|24851.68|24813.68|24852.82|24814.82|24853.09|24815.09|24850.52|24812.52|10
1621101600000|2021-05-15 18:00:00|24852.23|24814.23|24832.43|24794.43|24853.58|24815.58|24832.43|24794.43|10
1621101610000|2021-05-15 18:00:10|24832.61|24794.61|24816.3|24778.3|24832.64|24794.64|24815.7|24777.7|10
1621101620000|2021-05-15 18:00:20|24812.53|24774.53|24791.9|24753.9|24812.53|24774.53|24791.9|24753.9|10
1621101630000|2021-05-15 18:00:30|24791|24753|24778.98|24740.98|24791.08|24753.08|24778.98|24740.98|10
1621101640000|2021-05-15 18:00:40|24777.57|24739.57|24754.62|24716.62|24778.69|24740.69|24754.62|24716.62|10
1621101650000|2021-05-15 18:00:50|24754.73|24716.73|24750.02|24712.02|24754.73|24716.73|24745.81|24707.81|10
1621101660000|2021-05-15 18:01:00|24749.82|24711.82|24743.09|24705.09|24749.82|24711.82|24743.09|24705.09|10
1621101670000|2021-05-15 18:01:10|24742.81|24704.81|24740.93|24702.93|24742.81|24704.81|24731.51|24693.51|10
1621101680000|2021-05-15 18:01:20|24743.28|24705.28|24739.48|24701.48|24750.11|24712.11|24739.48|24701.48|10
1621101690000|2021-05-15 18:01:30|24740.94|24702.94|24747.45|24709.45|24747.45|24709.45|24740.94|24702.94|10
1621101700000|2021-05-15 18:01:40|24746.99|24708.99|24763.05|24725.05|24763.64|24725.64|24746.99|24708.99|10
1621101710000|2021-05-15 18:01:50|24760.84|24722.84|24778.99|24740.99|24778.99|24740.99|24759.26|24721.26|10
1621101720000|2021-05-15 18:02:00|24778.91|24740.91|24787.85|24749.85|24787.85|24749.85|24776.77|24738.77|9
1621101730000|2021-05-15 18:02:10|24789.9|24751.9|24810.7|24772.7|24810.7|24772.7|24789.9|24751.9|10
1621101740000|2021-05-15 18:02:20|24812.55|24774.55|24845.79|24807.79|24845.79|24807.79|24812.55|24774.55|10
1621101750000|2021-05-15 18:02:30|24850.33|24812.33|24873.37|24835.37|24875.1|24837.1|24850.33|24812.33|10
1621101760000|2021-05-15 18:02:40|24877.14|24839.14|24892.33|24854.33|24892.33|24854.33|24877.14|24839.14|10
1621101770000|2021-05-15 18:02:50|24893.91|24855.91|24926.34|24888.34|24926.34|24888.34|24893.91|24855.91|10
1621101780000|2021-05-15 18:03:00|24928.76|24890.76|24943.92|24905.92|24943.92|24905.92|24928.76|24890.76|10
1621101790000|2021-05-15 18:03:10|24946.04|24908.04|24958.98|24920.98|24959.62|24921.62|24946.04|24908.04|10
1621101800000|2021-05-15 18:03:20|24957.81|24919.81|24976.55|24938.55|24976.55|24938.55|24955.71|24917.71|10
1621101810000|2021-05-15 18:03:30|24977.03|24939.03|24992.53|24954.53|24992.53|24954.53|24976.44|24938.44|10
1621101820000|2021-05-15 18:03:40|24995.83|24957.83|25005.61|24967.61|25007.17|24969.17|24995.83|24957.83|10
1621101830000|2021-05-15 18:03:50|25003.8|24965.8|25002.3|24964.3|25003.8|24965.8|24999.86|24961.86|10
1621101840000|2021-05-15 18:04:00|25004.01|24966.01|25006.87|24968.87|25006.87|24968.87|25000.08|24962.08|10
1621101850000|2021-05-15 18:04:10|25007.4|24969.4|25006.71|24968.71|25013.47|24975.47|25006.71|24968.71|10
1621101860000|2021-05-15 18:04:20|25004.49|24966.49|24997.83|24959.83|25008.87|24970.87|24997.83|24959.83|10
1621101870000|2021-05-15 18:04:30|24996.15|24958.15|25002.85|24964.85|25002.85|24964.85|24996|24958|10
1621101880000|2021-05-15 18:04:40|25002.05|24964.05|24994.66|24956.66|25002.05|24964.05|24994.66|24956.66|10
1621101890000|2021-05-15 18:04:50|24995.41|24957.41|24987.93|24949.93|24995.41|24957.41|24987.93|24949.93|10
1621101900000|2021-05-15 18:05:00|24988.74|24950.74|24974.61|24936.61|24988.74|24950.74|24974.61|24936.61|10
1621101910000|2021-05-15 18:05:10|24972.75|24934.75|24960.49|24922.49|24972.75|24934.75|24959.45|24921.45|10
1621101920000|2021-05-15 18:05:20|24959.69|24921.69|24965.04|24927.04|24965.75|24927.75|24959.69|24921.69|10
1621101930000|2021-05-15 18:05:30|24964.7|24926.7|24955.61|24917.61|24965.25|24927.25|24955.61|24917.61|10
1621101940000|2021-05-15 18:05:40|24951.63|24913.63|24924.97|24886.97|24951.63|24913.63|24924.97|24886.97|10
1621101950000|2021-05-15 18:05:50|24919.87|24881.87|24901.32|24863.32|24919.87|24881.87|24901.32|24863.32|10
1621101960000|2021-05-15 18:06:00|24900.03|24862.03|24899.19|24861.19|24900.03|24862.03|24895.64|24857.64|10
1621101970000|2021-05-15 18:06:10|24899.59|24861.59|24899.41|24861.41|24899.59|24861.59|24893.11|24855.11|10
1621101980000|2021-05-15 18:06:20|24899.36|24861.36|24889.1|24851.1|24899.36|24861.36|24889.1|24851.1|10
1621101990000|2021-05-15 18:06:30|24888.69|24850.69|24866.01|24828.01|24888.69|24850.69|24866.01|24828.01|10
1621102000000|2021-05-15 18:06:40|24865.07|24827.07|24856.37|24818.37|24866.2|24828.2|24856.37|24818.37|10
1621102010000|2021-05-15 18:06:50|24857.64|24819.64|24844|24806|24858.19|24820.19|24844|24806|10
1621102020000|2021-05-15 18:07:00|24839.21|24801.21|24818.91|24780.91|24839.21|24801.21|24818.91|24780.91|10
1621102030000|2021-05-15 18:07:10|24818.4|24780.4|24822.77|24784.77|24822.77|24784.77|24815.39|24777.39|10
1621102040000|2021-05-15 18:07:20|24823.47|24785.47|24828.3|24790.3|24832.15|24794.15|24823.47|24785.47|10
1621102050000|2021-05-15 18:07:30|24826.01|24788.01|24808.35|24770.35|24826.01|24788.01|24808.35|24770.35|10
1621102060000|2021-05-15 18:07:40|24808.59|24770.59|24810.27|24772.27|24810.27|24772.27|24804.45|24766.45|10
1621102070000|2021-05-15 18:07:50|24809.62|24771.62|24800.57|24762.57|24809.62|24771.62|24800.57|24762.57|10
1621102080000|2021-05-15 18:08:00|24800.04|24762.04|24779|24741|24800.04|24762.04|24779|24741|10
1621102090000|2021-05-15 18:08:10|24781.38|24743.38|24761.7|24723.7|24781.38|24743.38|24761.7|24723.7|10
1621102100000|2021-05-15 18:08:20|24758.61|24720.61|24754.85|24716.85|24759.76|24721.76|24754.85|24716.85|10
1621102110000|2021-05-15 18:08:30|24752.84|24714.84|24744.5|24706.5|24752.84|24714.84|24744.5|24706.5|10
1621102120000|2021-05-15 18:08:40|24744.01|24706.01|24741.47|24703.47|24745.12|24707.12|24740.91|24702.91|10
1621102130000|2021-05-15 18:08:50|24740.85|24702.85|24734.59|24696.59|24744.27|24706.27|24734.59|24696.59|10
1621102140000|2021-05-15 18:09:00|24736.11|24698.11|24726.26|24688.26|24737.07|24699.07|24726.26|24688.26|10
1621102150000|2021-05-15 18:09:10|24725.94|24687.94|24757.17|24719.17|24757.17|24719.17|24725.94|24687.94|10
1621102160000|2021-05-15 18:09:20|24756.5|24718.5|24763.55|24725.55|24765.16|24727.16|24756.5|24718.5|10
1621102170000|2021-05-15 18:09:30|24764.49|24726.49|24773.4|24735.4|24773.4|24735.4|24764.45|24726.45|10
1621102180000|2021-05-15 18:09:40|24774.4|24736.4|24780.74|24742.74|24781.21|24743.21|24774.4|24736.4|10
1621102190000|2021-05-15 18:09:50|24781.11|24743.11|24779.68|24741.68|24781.73|24743.73|24779.12|24741.12|10
1621102200000|2021-05-15 18:10:00|24779.41|24741.41|24769.68|24731.68|24779.41|24741.41|24769.68|24731.68|10
1621102210000|2021-05-15 18:10:10|24769.27|24731.27|24755.96|24717.96|24769.27|24731.27|24755.96|24717.96|10
1621102220000|2021-05-15 18:10:20|24756.58|24718.58|24736.15|24698.15|24756.58|24718.58|24736.15|24698.15|10
1621102230000|2021-05-15 18:10:30|24734.34|24696.34|24718.34|24680.34|24734.34|24696.34|24718.34|24680.34|10
1621102240000|2021-05-15 18:10:40|24715.4|24677.4|24675.53|24637.53|24715.4|24677.4|24675.53|24637.53|10
1621102250000|2021-05-15 18:10:50|24673.17|24635.17|24672.56|24634.56|24674.5|24636.5|24671.45|24633.45|10
1621102260000|2021-05-15 18:11:00|24672.18|24634.18|24658.69|24620.69|24674.57|24636.57|24658.69|24620.69|10
1621102270000|2021-05-15 18:11:10|24661.26|24623.26|24672.17|24634.17|24672.17|24634.17|24658.74|24620.74|10
1621102280000|2021-05-15 18:11:20|24677.24|24639.24|24680.86|24642.86|24680.86|24642.86|24676.4|24638.4|10
1621102290000|2021-05-15 18:11:30|24683.24|24645.24|24695.7|24657.7|24695.7|24657.7|24683|24645|10
1621102300000|2021-05-15 18:11:40|24698.21|24660.21|24708.18|24670.18|24708.18|24670.18|24698.21|24660.21|10
1621102310000|2021-05-15 18:11:50|24708.23|24670.23|24725.32|24687.32|24725.32|24687.32|24708.23|24670.23|10
1621102320000|2021-05-15 18:12:00|24729.36|24691.36|24744.58|24706.58|24744.58|24706.58|24728.3|24690.3|10
1621102330000|2021-05-15 18:12:10|24747.82|24709.82|24771.76|24733.76|24771.76|24733.76|24747.82|24709.82|10
1621102340000|2021-05-15 18:12:20|24772.68|24734.68|24798.39|24760.39|24798.39|24760.39|24772.68|24734.68|10
1621102350000|2021-05-15 18:12:30|24800.95|24762.95|24812.7|24774.7|24812.7|24774.7|24800.95|24762.95|10
1621102360000|2021-05-15 18:12:40|24813.7|24775.7|24837.07|24799.07|24837.07|24799.07|24813.7|24775.7|10
1621102370000|2021-05-15 18:12:50|24844.9|24806.9|24851.52|24813.52|24851.63|24813.63|24844.9|24806.9|10
1621102380000|2021-05-15 18:13:00|24851.59|24813.59|24846.27|24808.27|24851.78|24813.78|24846.27|24808.27|10
1621102390000|2021-05-15 18:13:10|24845.83|24807.83|24849.68|24811.68|24849.68|24811.68|24843.21|24805.21|10
1621102400000|2021-05-15 18:13:20|24850.2|24812.2|24855.12|24817.12|24856.39|24818.39|24849.38|24811.38|10
1621102410000|2021-05-15 18:13:30|24855.7|24817.7|24870.35|24832.35|24870.35|24832.35|24855.7|24817.7|10
1621102420000|2021-05-15 18:13:40|24871.18|24833.18|24872.7|24834.7|24875.72|24837.72|24871.18|24833.18|10
1621102430000|2021-05-15 18:13:50|24871.67|24833.67|24860.53|24822.53|24872.18|24834.18|24860.53|24822.53|10
1621102440000|2021-05-15 18:14:00|24858.16|24820.16|24848.56|24810.56|24858.16|24820.16|24843.52|24805.52|10
1621102450000|2021-05-15 18:14:10|24847.17|24809.17|24879.39|24841.39|24879.39|24841.39|24847.17|24809.17|10
1621102460000|2021-05-15 18:14:20|24879.92|24841.92|24888.47|24850.47|24889.98|24851.98|24879.92|24841.92|9
1621102470000|2021-05-15 18:14:30|24888.59|24850.59|24895.98|24857.98|24898.42|24860.42|24888.59|24850.59|10
1621102480000|2021-05-15 18:14:40|24896.66|24858.66|24902.92|24864.92|24903.83|24865.83|24896.66|24858.66|10
1621102490000|2021-05-15 18:14:50|24902.01|24864.01|24892.1|24854.1|24902.01|24864.01|24892.1|24854.1|10
1621102500000|2021-05-15 18:15:00|24890.69|24852.69|24881.28|24843.28|24892.87|24854.87|24880.7|24842.7|10
1621102510000|2021-05-15 18:15:10|24881.88|24843.88|24880|24842|24885.19|24847.19|24879.93|24841.93|10
1621102520000|2021-05-15 18:15:20|24880.8|24842.8|24896.33|24858.33|24896.33|24858.33|24880.8|24842.8|10
1621102530000|2021-05-15 18:15:30|24897.89|24859.89|24898.95|24860.95|24900.69|24862.69|24897.53|24859.53|10
1621102540000|2021-05-15 18:15:40|24897.26|24859.26|24906.58|24868.58|24906.58|24868.58|24897.26|24859.26|10
1621102550000|2021-05-15 18:15:50|24907.61|24869.61|24909.83|24871.83|24910.5|24872.5|24907.61|24869.61|10
1621102560000|2021-05-15 18:16:00|24910.33|24872.33|24914.53|24876.53|24914.83|24876.83|24910.33|24872.33|10
1621102570000|2021-05-15 18:16:10|24917.95|24879.95|24934.57|24896.57|24935.81|24897.81|24917.95|24879.95|10
1621102580000|2021-05-15 18:16:20|24935.25|24897.25|24940.72|24902.72|24943.77|24905.77|24935.25|24897.25|10
1621102590000|2021-05-15 18:16:30|24942.29|24904.29|24922.4|24884.4|24942.29|24904.29|24922.4|24884.4|10
1621102600000|2021-05-15 18:16:40|24918.14|24880.14|24895.16|24857.16|24918.14|24880.14|24895.16|24857.16|10
1621102610000|2021-05-15 18:16:50|24892.08|24854.08|24878.88|24840.88|24892.08|24854.08|24878.88|24840.88|10
1621102620000|2021-05-15 18:17:00|24878.65|24840.65|24847.27|24809.27|24878.65|24840.65|24847.27|24809.27|10
1621102630000|2021-05-15 18:17:10|24841.5|24803.5|24802.76|24764.76|24841.5|24803.5|24802.76|24764.76|10
1621102640000|2021-05-15 18:17:20|24803.13|24765.13|24788.54|24750.54|24803.13|24765.13|24788.54|24750.54|10
1621102650000|2021-05-15 18:17:30|24783.96|24745.96|24763.74|24725.74|24783.96|24745.96|24763.74|24725.74|10
1621102660000|2021-05-15 18:17:40|24761.74|24723.74|24750.24|24712.24|24761.74|24723.74|24750.24|24712.24|10
1621102670000|2021-05-15 18:17:50|24747.1|24709.1|24744.53|24706.53|24747.43|24709.43|24743.73|24705.73|10
1621102680000|2021-05-15 18:18:00|24743.68|24705.68|24742.74|24704.74|24743.68|24705.68|24737.07|24699.07|10
1621102690000|2021-05-15 18:18:10|24744.77|24706.77|24759.31|24721.31|24759.83|24721.83|24744.77|24706.77|10
1621102700000|2021-05-15 18:18:20|24757.58|24719.58|24756.15|24718.15|24761.38|24723.38|24755.85|24717.85|10
1621102710000|2021-05-15 18:18:30|24756.58|24718.58|24753.79|24715.79|24757.02|24719.02|24753.79|24715.79|10
1621102720000|2021-05-15 18:18:40|24752.07|24714.07|24755.5|24717.5|24756.31|24718.31|24752.07|24714.07|10
1621102730000|2021-05-15 18:18:50|24754.18|24716.18|24738.29|24700.29|24754.18|24716.18|24738.01|24700.01|10
1621102740000|2021-05-15 18:19:00|24737.91|24699.91|24741.26|24703.26|24743.62|24705.62|24736.9|24698.9|10
1621102750000|2021-05-15 18:19:10|24739.91|24701.91|24721.96|24683.96|24739.91|24701.91|24721.96|24683.96|10
1621102760000|2021-05-15 18:19:20|24720.19|24682.19|24716.62|24678.62|24720.19|24682.19|24716.58|24678.58|10
1621102770000|2021-05-15 18:19:30|24715.94|24677.94|24722.49|24684.49|24722.66|24684.66|24714.62|24676.62|10
1621102780000|2021-05-15 18:19:40|24722.93|24684.93|24720.02|24682.02|24727.11|24689.11|24720.02|24682.02|10
1621102790000|2021-05-15 18:19:50|24718.73|24680.73|24707.83|24669.83|24718.73|24680.73|24707.83|24669.83|10
1621102800000|2021-05-15 18:20:00|24707.38|24669.38|24711.97|24673.97|24711.97|24673.97|24703.74|24665.74|10
1621102810000|2021-05-15 18:20:10|24712.68|24674.68|24715.9|24677.9|24715.9|24677.9|24711.39|24673.39|10
1621102820000|2021-05-15 18:20:20|24717.1|24679.1|24726.92|24688.92|24726.92|24688.92|24717.1|24679.1|10
1621102830000|2021-05-15 18:20:30|24727.55|24689.55|24727.05|24689.05|24730.51|24692.51|24727.05|24689.05|10
1621102840000|2021-05-15 18:20:40|24726.89|24688.89|24724.24|24686.24|24726.89|24688.89|24722.86|24684.86|10
1621102850000|2021-05-15 18:20:50|24725.23|24687.23|24725.66|24687.66|24726.98|24688.98|24725.23|24687.23|10
1621102860000|2021-05-15 18:21:00|24725.57|24687.57|24732.34|24694.34|24732.34|24694.34|24725.57|24687.57|10
1621102870000|2021-05-15 18:21:10|24736.64|24698.64|24759.79|24721.79|24759.79|24721.79|24736.64|24698.64|10
1621102880000|2021-05-15 18:21:20|24763.71|24725.71|24790.4|24752.4|24791.42|24753.42|24763.71|24725.71|10
1621102890000|2021-05-15 18:21:30|24788.2|24750.2|24790.57|24752.57|24790.57|24752.57|24785.78|24747.78|10
1621102900000|2021-05-15 18:21:40|24789.53|24751.53|24805.67|24767.67|24805.67|24767.67|24788.48|24750.48|10
1621102910000|2021-05-15 18:21:50|24811.25|24773.25|24811.91|24773.91|24817.88|24779.88|24811.25|24773.25|10
1621102920000|2021-05-15 18:22:00|24807.17|24769.17|24809.69|24771.69|24809.69|24771.69|24807.17|24769.17|10
1621102930000|2021-05-15 18:22:10|24809.31|24771.31|24816.19|24778.19|24816.19|24778.19|24808.51|24770.51|10
1621102940000|2021-05-15 18:22:20|24818.29|24780.29|24832.05|24794.05|24832.05|24794.05|24818.29|24780.29|10
1621102950000|2021-05-15 18:22:30|24835.56|24797.56|24848.84|24810.84|24848.84|24810.84|24835.56|24797.56|10
1621102960000|2021-05-15 18:22:40|24847.85|24809.85|24849.31|24811.31|24849.31|24811.31|24846.81|24808.81|10
1621102970000|2021-05-15 18:22:50|24850.2|24812.2|24854.59|24816.59|24855.28|24817.28|24850.2|24812.2|10
1621102980000|2021-05-15 18:23:00|24858.17|24820.17|24875.93|24837.93|24875.93|24837.93|24858.17|24820.17|10
1621102990000|2021-05-15 18:23:10|24876.89|24838.89|24878.05|24840.05|24883.58|24845.58|24876.89|24838.89|10
1621103000000|2021-05-15 18:23:20|24864.51|24826.51|24851.82|24813.82|24864.51|24826.51|24850.64|24812.64|10
1621103010000|2021-05-15 18:23:30|24852.67|24814.67|24854.38|24816.38|24855.92|24817.92|24852.27|24814.27|10
1621103020000|2021-05-15 18:23:40|24855.76|24817.76|24855.21|24817.21|24858.5|24820.5|24855.21|24817.21|10
1621103030000|2021-05-15 18:23:50|24854.56|24816.56|24852.52|24814.52|24855.87|24817.87|24852.52|24814.52|10
1621103040000|2021-05-15 18:24:00|24849.67|24811.67|24835.18|24797.18|24849.93|24811.93|24835.18|24797.18|10
1621103050000|2021-05-15 18:24:10|24833.35|24795.35|24817.68|24779.68|24833.35|24795.35|24816.44|24778.44|10
1621103060000|2021-05-15 18:24:20|24817.66|24779.66|24812.04|24774.04|24819.16|24781.16|24812.04|24774.04|10
1621103070000|2021-05-15 18:24:30|24808.41|24770.41|24797.22|24759.22|24809.12|24771.12|24796.07|24758.07|10
1621103080000|2021-05-15 18:24:40|24796.77|24758.77|24784.32|24746.32|24796.77|24758.77|24784.2|24746.2|10
1621103090000|2021-05-15 18:24:50|24783.6|24745.6|24775.62|24737.62|24784.02|24746.02|24775.62|24737.62|10
1621103100000|2021-05-15 18:25:00|24775.13|24737.13|24784.34|24746.34|24784.34|24746.34|24774.3|24736.3|10
1621103110000|2021-05-15 18:25:10|24789.72|24751.72|24826.57|24788.57|24826.57|24788.57|24789.72|24751.72|10
1621103120000|2021-05-15 18:25:20|24827.36|24789.36|24854.3|24816.3|24854.3|24816.3|24827.36|24789.36|10
1621103130000|2021-05-15 18:25:30|24855.46|24817.46|24866.31|24828.31|24867.13|24829.13|24855.46|24817.46|10
1621103140000|2021-05-15 18:25:40|24866.02|24828.02|24865.81|24827.81|24866.41|24828.41|24863.08|24825.08|10
1621103150000|2021-05-15 18:25:50|24865.47|24827.47|24867.37|24829.37|24867.45|24829.45|24862.44|24824.44|10
1621103160000|2021-05-15 18:26:00|24870.93|24832.93|24888.38|24850.38|24889.34|24851.34|24870.93|24832.93|10
1621103170000|2021-05-15 18:26:10|24888.45|24850.45|24892.78|24854.78|24892.78|24854.78|24886.97|24848.97|10
1621103180000|2021-05-15 18:26:20|24894.32|24856.32|24888.69|24850.69|24896.45|24858.45|24888.69|24850.69|10
1621103190000|2021-05-15 18:26:30|24886.69|24848.69|24881.45|24843.45|24886.69|24848.69|24879.87|24841.87|10
1621103200000|2021-05-15 18:26:40|24880.31|24842.31|24884.7|24846.7|24884.7|24846.7|24880.31|24842.31|9
1621103210000|2021-05-15 18:26:50|24887.92|24849.92|24890.9|24852.9|24892.35|24854.35|24887.83|24849.83|10
1621103220000|2021-05-15 18:27:00|24891.38|24853.38|24894.4|24856.4|24894.4|24856.4|24891.38|24853.38|10
1621103230000|2021-05-15 18:27:10|24896.29|24858.29|24903.09|24865.09|24903.88|24865.88|24896.29|24858.29|10
1621103240000|2021-05-15 18:27:20|24911.94|24873.94|24930.52|24892.52|24932.65|24894.65|24911.94|24873.94|10
1621103250000|2021-05-15 18:27:30|24939.19|24901.19|24949.17|24911.17|24949.65|24911.65|24939.16|24901.16|10
1621103260000|2021-05-15 18:27:40|24947.84|24909.84|24954.58|24916.58|24954.58|24916.58|24945.55|24907.55|10
1621103270000|2021-05-15 18:27:50|24954.96|24916.96|24958.35|24920.35|24958.35|24920.35|24953.06|24915.06|10
1621103280000|2021-05-15 18:28:00|24959.01|24921.01|24955.23|24917.23|24959.11|24921.11|24954.24|24916.24|10
1621103290000|2021-05-15 18:28:10|24954.91|24916.91|24962.61|24924.61|24962.61|24924.61|24954.91|24916.91|10
1621103300000|2021-05-15 18:28:20|24962.31|24924.31|24964.18|24926.18|24965.7|24927.7|24962.22|24924.22|10
1621103310000|2021-05-15 18:28:30|24963.59|24925.59|24948.67|24910.67|24963.59|24925.59|24948.67|24910.67|10
1621103320000|2021-05-15 18:28:40|24944.9|24906.9|24936.74|24898.74|24944.9|24906.9|24936.61|24898.61|10
1621103330000|2021-05-15 18:28:50|24936.15|24898.15|24936.55|24898.55|24937.43|24899.43|24934.16|24896.16|10
1621103340000|2021-05-15 18:29:00|24934.66|24896.66|24950.52|24912.52|24950.52|24912.52|24934.66|24896.66|10
1621103350000|2021-05-15 18:29:10|24953.02|24915.02|24959.26|24921.26|24960|24922|24953.02|24915.02|9
1621103360000|2021-05-15 18:29:20|24959.24|24921.24|24958.93|24920.93|24960.09|24922.09|24957.59|24919.59|10
1621103370000|2021-05-15 18:29:30|24957.17|24919.17|24965.12|24927.12|24965.12|24927.12|24955.7|24917.7|10
1621103380000|2021-05-15 18:29:40|24969.23|24931.23|24981.21|24943.21|24982.1|24944.1|24969.23|24931.23|10
1621103390000|2021-05-15 18:29:50|24982.07|24944.07|24989.45|24951.45|24990.41|24952.41|24982.07|24944.07|10
1621103400000|2021-05-15 18:30:00|24990.9|24952.9|24983.08|24945.08|24993.81|24955.81|24983.08|24945.08|10
1621103410000|2021-05-15 18:30:10|24979.33|24941.33|24949.47|24911.47|24979.33|24941.33|24949.47|24911.47|10
1621103420000|2021-05-15 18:30:20|24942.55|24904.55|24924.14|24886.14|24942.55|24904.55|24924.14|24886.14|10
1621103430000|2021-05-15 18:30:30|24919.25|24881.25|24890.21|24852.21|24919.25|24881.25|24890.21|24852.21|10
1621103440000|2021-05-15 18:30:40|24887.94|24849.94|24885.62|24847.62|24889.56|24851.56|24885.62|24847.62|10
1621103450000|2021-05-15 18:30:50|24882.92|24844.92|24870.99|24832.99|24882.92|24844.92|24870.99|24832.99|10
1621103460000|2021-05-15 18:31:00|24868.48|24830.48|24870.45|24832.45|24870.45|24832.45|24865.56|24827.56|10
1621103470000|2021-05-15 18:31:10|24869.63|24831.63|24879.47|24841.47|24880.09|24842.09|24869.63|24831.63|10
1621103480000|2021-05-15 18:31:20|24880.24|24842.24|24881.2|24843.2|24882.78|24844.78|24879.8|24841.8|10
1621103490000|2021-05-15 18:31:30|24877.78|24839.78|24871.43|24833.43|24877.85|24839.85|24870.86|24832.86|10
1621103500000|2021-05-15 18:31:40|24871.57|24833.57|24858.6|24820.6|24872.12|24834.12|24858.6|24820.6|10
1621103510000|2021-05-15 18:31:50|24855.51|24817.51|24852.8|24814.8|24856.46|24818.46|24851.84|24813.84|10
1621103520000|2021-05-15 18:32:00|24847.26|24809.26|24820.01|24782.01|24847.47|24809.47|24820.01|24782.01|10
1621103530000|2021-05-15 18:32:10|24822.87|24784.87|24847.64|24809.64|24847.64|24809.64|24822.87|24784.87|10
1621103540000|2021-05-15 18:32:20|24853.27|24815.27|24854.19|24816.19|24855.62|24817.62|24853.14|24815.14|10
1621103550000|2021-05-15 18:32:30|24856.65|24818.65|24849.5|24811.5|24856.65|24818.65|24849.5|24811.5|10
1621103560000|2021-05-15 18:32:40|24852.33|24814.33|24848.1|24810.1|24854.06|24816.06|24848.1|24810.1|10
1621103570000|2021-05-15 18:32:50|24843.88|24805.88|24830.23|24792.23|24843.88|24805.88|24828.62|24790.62|10
1621103580000|2021-05-15 18:33:00|24832.98|24794.98|24829.02|24791.02|24834.15|24796.15|24828.21|24790.21|10
1621103590000|2021-05-15 18:33:10|24827.06|24789.06|24831.57|24793.57|24831.57|24793.57|24826.75|24788.75|10
1621103600000|2021-05-15 18:33:20|24833.15|24795.15|24822.25|24784.25|24833.15|24795.15|24822.2|24784.2|10
1621103610000|2021-05-15 18:33:30|24821.14|24783.14|24819.5|24781.5|24821.14|24783.14|24818.76|24780.76|10
1621103620000|2021-05-15 18:33:40|24818.96|24780.96|24808.36|24770.36|24818.96|24780.96|24807.41|24769.41|10
1621103630000|2021-05-15 18:33:50|24806.98|24768.98|24800.4|24762.4|24806.98|24768.98|24800.4|24762.4|10
1621103640000|2021-05-15 18:34:00|24801.47|24763.47|24788.66|24750.66|24804.07|24766.07|24788.66|24750.66|10
1621103650000|2021-05-15 18:34:10|24788.19|24750.19|24795.38|24757.38|24795.38|24757.38|24788.19|24750.19|9
1621103660000|2021-05-15 18:34:20|24795.36|24757.36|24817.18|24779.18|24817.18|24779.18|24795.36|24757.36|10
1621103670000|2021-05-15 18:34:30|24819.49|24781.49|24838.3|24800.3|24838.3|24800.3|24819.49|24781.49|10
1621103680000|2021-05-15 18:34:40|24841.51|24803.51|24860.8|24822.8|24860.8|24822.8|24841.51|24803.51|10
1621103690000|2021-05-15 18:34:50|24861.91|24823.91|24877.56|24839.56|24877.84|24839.84|24861.91|24823.91|10
1621103700000|2021-05-15 18:35:00|24878.26|24840.26|24887.82|24849.82|24887.82|24849.82|24878.26|24840.26|10
1621103710000|2021-05-15 18:35:10|24886.59|24848.59|24888.44|24850.44|24888.44|24850.44|24883.55|24845.55|10
1621103720000|2021-05-15 18:35:20|24888.6|24850.6|24869.81|24831.81|24888.94|24850.94|24869.81|24831.81|10
1621103730000|2021-05-15 18:35:30|24867.86|24829.86|24867.4|24829.4|24867.86|24829.86|24862.95|24824.95|10
1621103740000|2021-05-15 18:35:40|24869.07|24831.07|24872.01|24834.01|24877.88|24839.88|24869.07|24831.07|10
1621103750000|2021-05-15 18:35:50|24871.32|24833.32|24886.84|24848.84|24886.84|24848.84|24871.32|24833.32|10
1621103760000|2021-05-15 18:36:00|24887.31|24849.31|24906.54|24868.54|24908.35|24870.35|24887.31|24849.31|10
1621103770000|2021-05-15 18:36:10|24905.91|24867.91|24904.13|24866.13|24907.73|24869.73|24903.35|24865.35|10
1621103780000|2021-05-15 18:36:20|24904|24866|24909.39|24871.39|24911.33|24873.33|24904|24866|10
1621103790000|2021-05-15 18:36:30|24909.69|24871.69|24912.02|24874.02|24913.82|24875.82|24909.46|24871.46|10
1621103800000|2021-05-15 18:36:40|24912.06|24874.06|24910.27|24872.27|24912.28|24874.28|24909.14|24871.14|10
1621103810000|2021-05-15 18:36:50|24910.23|24872.23|24911.7|24873.7|24913.08|24875.08|24910.23|24872.23|10
1621103820000|2021-05-15 18:37:00|24911.43|24873.43|24917.21|24879.21|24917.21|24879.21|24911.43|24873.43|10
1621103830000|2021-05-15 18:37:10|24919.21|24881.21|24924.24|24886.24|24924.94|24886.94|24919.14|24881.14|10
1621103840000|2021-05-15 18:37:20|24924.6|24886.6|24924.74|24886.74|24926.16|24888.16|24924.51|24886.51|10
1621103850000|2021-05-15 18:37:30|24921.25|24883.25|24936.47|24898.47|24937.58|24899.58|24920.67|24882.67|10
1621103860000|2021-05-15 18:37:40|24940.07|24902.07|24949.19|24911.19|24950.23|24912.23|24940.07|24902.07|10
1621103870000|2021-05-15 18:37:50|24950.37|24912.37|24952.35|24914.35|24954.63|24916.63|24950.25|24912.25|10
1621103880000|2021-05-15 18:38:00|24953.41|24915.41|24959.58|24921.58|24959.58|24921.58|24953.41|24915.41|10
1621103890000|2021-05-15 18:38:10|24960|24922|24956.51|24918.51|24964.58|24926.58|24956.51|24918.51|10
1621103900000|2021-05-15 18:38:20|24954.94|24916.94|24943.51|24905.51|24954.94|24916.94|24943.51|24905.51|10
1621103910000|2021-05-15 18:38:30|24935.31|24897.31|24924.31|24886.31|24935.31|24897.31|24924.04|24886.04|10
1621103920000|2021-05-15 18:38:40|24926.19|24888.19|24934.47|24896.47|24934.47|24896.47|24925.84|24887.84|10
1621103930000|2021-05-15 18:38:50|24934.35|24896.35|24929.27|24891.27|24934.35|24896.35|24928.89|24890.89|10
1621103940000|2021-05-15 18:39:00|24925.7|24887.7|24924.6|24886.6|24926.01|24888.01|24923.41|24885.41|10
1621103950000|2021-05-15 18:39:10|24926.61|24888.61|24931.9|24893.9|24933.84|24895.84|24926.61|24888.61|10
1621103960000|2021-05-15 18:39:20|24932.75|24894.75|24925.05|24887.05|24932.75|24894.75|24924.55|24886.55|10
1621103970000|2021-05-15 18:39:30|24921.81|24883.81|24912.03|24874.03|24921.81|24883.81|24911.82|24873.82|10
1621103980000|2021-05-15 18:39:40|24909.15|24871.15|24893.08|24855.08|24909.15|24871.15|24891.86|24853.86|10
1621103990000|2021-05-15 18:39:50|24893.15|24855.15|24879.44|24841.44|24893.15|24855.15|24879.44|24841.44|10
1621104000000|2021-05-15 18:40:00|24875.9|24837.9|24866.3|24828.3|24875.9|24837.9|24866.3|24828.3|10
1621104010000|2021-05-15 18:40:10|24863.97|24825.97|24861.13|24823.13|24868.44|24830.44|24860.74|24822.74|10
1621104020000|2021-05-15 18:40:20|24860.05|24822.05|24843.53|24805.53|24860.05|24822.05|24843.53|24805.53|10
1621104030000|2021-05-15 18:40:30|24843.84|24805.84|24839.49|24801.49|24843.84|24805.84|24839.49|24801.49|10
1621104040000|2021-05-15 18:40:40|24835.98|24797.98|24832.43|24794.43|24835.98|24797.98|24830.18|24792.18|10
1621104050000|2021-05-15 18:40:50|24835.97|24797.97|24843.61|24805.61|24843.61|24805.61|24835.97|24797.97|10
1621104060000|2021-05-15 18:41:00|24844.22|24806.22|24848.92|24810.92|24848.99|24810.99|24844.22|24806.22|10
1621104070000|2021-05-15 18:41:10|24850.24|24812.24|24859.98|24821.98|24859.98|24821.98|24850.24|24812.24|10
1621104080000|2021-05-15 18:41:20|24863.05|24825.05|24870.88|24832.88|24870.88|24832.88|24863.05|24825.05|10
1621104090000|2021-05-15 18:41:30|24871.48|24833.48|24897.93|24859.93|24897.93|24859.93|24871.48|24833.48|10
1621104100000|2021-05-15 18:41:40|24900.41|24862.41|24905.12|24867.12|24906.86|24868.86|24900.03|24862.03|10
1621104110000|2021-05-15 18:41:50|24900.58|24862.58|24893.1|24855.1|24900.58|24862.58|24893.1|24855.1|10
1621104120000|2021-05-15 18:42:00|24891.73|24853.73|24888.69|24850.69|24891.77|24853.77|24886.22|24848.22|10
1621104130000|2021-05-15 18:42:10|24888.39|24850.39|24888.29|24850.29|24888.81|24850.81|24886.22|24848.22|10
1621104140000|2021-05-15 18:42:20|24888.34|24850.34|24876.92|24838.92|24888.34|24850.34|24876.92|24838.92|10
1621104150000|2021-05-15 18:42:30|24875.64|24837.64|24868.03|24830.03|24875.64|24837.64|24868.03|24830.03|10
1621104160000|2021-05-15 18:42:40|24866.11|24828.11|24858.52|24820.52|24866.11|24828.11|24858.52|24820.52|10
1621104170000|2021-05-15 18:42:50|24859.06|24821.06|24853.07|24815.07|24859.51|24821.51|24852.62|24814.62|10
1621104180000|2021-05-15 18:43:00|24850.54|24812.54|24846.1|24808.1|24850.76|24812.76|24846.1|24808.1|10
1621104190000|2021-05-15 18:43:10|24845.71|24807.71|24821.11|24783.11|24845.71|24807.71|24821.11|24783.11|10
1621104200000|2021-05-15 18:43:20|24819.6|24781.6|24813.12|24775.12|24819.6|24781.6|24812.52|24774.52|10
1621104210000|2021-05-15 18:43:30|24814.41|24776.41|24813.45|24775.45|24815.45|24777.45|24813.45|24775.45|10
1621104220000|2021-05-15 18:43:40|24812.18|24774.18|24812.7|24774.7|24813.13|24775.13|24807.89|24769.89|10
1621104230000|2021-05-15 18:43:50|24811.65|24773.65|24810.02|24772.02|24811.65|24773.65|24809.78|24771.78|10
1621104240000|2021-05-15 18:44:00|24810.32|24772.32|24806.42|24768.42|24810.32|24772.32|24806.42|24768.42|10
1621104250000|2021-05-15 18:44:10|24804.36|24766.36|24798.4|24760.4|24804.36|24766.36|24796.07|24758.07|10
1621104260000|2021-05-15 18:44:20|24798.99|24760.99|24807.45|24769.45|24807.45|24769.45|24798.99|24760.99|10
1621104270000|2021-05-15 18:44:30|24806.75|24768.75|24838.91|24800.91|24838.91|24800.91|24806.75|24768.75|10
1621104280000|2021-05-15 18:44:40|24839.32|24801.32|24835.76|24797.76|24839.32|24801.32|24835.76|24797.76|9
1621104290000|2021-05-15 18:44:50|24835.66|24797.66|24828.63|24790.63|24836.32|24798.32|24828.63|24790.63|10
1621104300000|2021-05-15 18:45:00|24828.46|24790.46|24816.99|24778.99|24828.46|24790.46|24816.4|24778.4|10
1621104310000|2021-05-15 18:45:10|24817.97|24779.97|24825.75|24787.75|24825.97|24787.97|24817.84|24779.84|10
1621104320000|2021-05-15 18:45:20|24825.31|24787.31|24823.36|24785.36|24825.39|24787.39|24822.78|24784.78|10
1621104330000|2021-05-15 18:45:30|24823.26|24785.26|24825.45|24787.45|24825.45|24787.45|24822.83|24784.83|10
1621104340000|2021-05-15 18:45:40|24825.75|24787.75|24836.72|24798.72|24836.72|24798.72|24825.75|24787.75|10
1621104350000|2021-05-15 18:45:50|24837.67|24799.67|24845.48|24807.48|24845.48|24807.48|24837.67|24799.67|10
1621104360000|2021-05-15 18:46:00|24845.08|24807.08|24845.93|24807.93|24848.55|24810.55|24845.08|24807.08|10
1621104370000|2021-05-15 18:46:10|24845.39|24807.39|24849.74|24811.74|24849.74|24811.74|24845.39|24807.39|10
1621104380000|2021-05-15 18:46:20|24852.23|24814.23|24858.76|24820.76|24858.76|24820.76|24852.23|24814.23|10
1621104390000|2021-05-15 18:46:30|24857.6|24819.6|24863.67|24825.67|24863.67|24825.67|24856.32|24818.32|10
1621104400000|2021-05-15 18:46:40|24863.64|24825.64|24864.76|24826.76|24865.73|24827.73|24863.64|24825.64|10
1621104410000|2021-05-15 18:46:50|24863.68|24825.68|24866.42|24828.42|24867.05|24829.05|24863.68|24825.68|10
1621104420000|2021-05-15 18:47:00|24866.18|24828.18|24859.72|24821.72|24866.18|24828.18|24859.72|24821.72|10
1621104430000|2021-05-15 18:47:10|24858.96|24820.96|24856.46|24818.46|24858.96|24820.96|24855.83|24817.83|10
1621104440000|2021-05-15 18:47:20|24858.81|24820.81|24867.22|24829.22|24867.22|24829.22|24858.81|24820.81|10
1621104450000|2021-05-15 18:47:30|24868.83|24830.83|24872.65|24834.65|24872.79|24834.79|24868.83|24830.83|10
1621104460000|2021-05-15 18:47:40|24872.71|24834.71|24875.97|24837.97|24875.97|24837.97|24869.91|24831.91|10
1621104470000|2021-05-15 18:47:50|24879.15|24841.15|24884.28|24846.28|24885.35|24847.35|24879.15|24841.15|10
1621104480000|2021-05-15 18:48:00|24884.5|24846.5|24886.46|24848.46|24889.66|24851.66|24884.5|24846.5|10
1621104490000|2021-05-15 18:48:10|24888.03|24850.03|24897.42|24859.42|24897.42|24859.42|24888.03|24850.03|10
1621104500000|2021-05-15 18:48:20|24898.61|24860.61|24908.03|24870.03|24908.03|24870.03|24898.61|24860.61|10
1621104510000|2021-05-15 18:48:30|24908.57|24870.57|24918.21|24880.21|24918.21|24880.21|24908.57|24870.57|10
1621104520000|2021-05-15 18:48:40|24919.16|24881.16|24922.58|24884.58|24923|24885|24919.16|24881.16|10
1621104530000|2021-05-15 18:48:50|24923.28|24885.28|24927.02|24889.02|24927.67|24889.67|24921.65|24883.65|10
1621104540000|2021-05-15 18:49:00|24927.23|24889.23|24921.8|24883.8|24927.23|24889.23|24921.8|24883.8|10
1621104550000|2021-05-15 18:49:10|24921.7|24883.7|24907.6|24869.6|24921.7|24883.7|24907.6|24869.6|10
1621104560000|2021-05-15 18:49:20|24906.35|24868.35|24896.13|24858.13|24906.35|24868.35|24896.13|24858.13|10
1621104570000|2021-05-15 18:49:30|24894.61|24856.61|24883.64|24845.64|24895.06|24857.06|24883.64|24845.64|10
1621104580000|2021-05-15 18:49:40|24882.72|24844.72|24875.89|24837.89|24882.72|24844.72|24875.89|24837.89|10
1621104590000|2021-05-15 18:49:50|24875.71|24837.71|24864.03|24826.03|24876.79|24838.79|24864.03|24826.03|10
1621104600000|2021-05-15 18:50:00|24862.91|24824.91|24861.25|24823.25|24862.91|24824.91|24860.28|24822.28|10
1621104610000|2021-05-15 18:50:10|24861.64|24823.64|24857.81|24819.81|24862.19|24824.19|24857.81|24819.81|10
1621104620000|2021-05-15 18:50:20|24856.31|24818.31|24840.27|24802.27|24856.31|24818.31|24840.24|24802.24|10
1621104630000|2021-05-15 18:50:30|24839.38|24801.38|24825.87|24787.87|24839.38|24801.38|24825.87|24787.87|10
1621104640000|2021-05-15 18:50:40|24825.55|24787.55|24822.74|24784.74|24826.99|24788.99|24822.66|24784.66|10
1621104650000|2021-05-15 18:50:50|24822.49|24784.49|24821.76|24783.76|24822.49|24784.49|24820.44|24782.44|10
1621104660000|2021-05-15 18:51:00|24821.13|24783.13|24811.28|24773.28|24821.13|24783.13|24810.74|24772.74|10
1621104670000|2021-05-15 18:51:10|24809.69|24771.69|24808.02|24770.02|24810.15|24772.15|24805.46|24767.46|10
1621104680000|2021-05-15 18:51:20|24808.68|24770.68|24814.51|24776.51|24814.51|24776.51|24802.86|24764.86|10
1621104690000|2021-05-15 18:51:30|24820.74|24782.74|24843.89|24805.89|24845.51|24807.51|24820.74|24782.74|10
1621104700000|2021-05-15 18:51:40|24844.12|24806.12|24853.36|24815.36|24853.36|24815.36|24844.12|24806.12|10
1621104710000|2021-05-15 18:51:50|24855.73|24817.73|24859.29|24821.29|24859.29|24821.29|24855.73|24817.73|10
1621104720000|2021-05-15 18:52:00|24860.31|24822.31|24862.46|24824.46|24862.46|24824.46|24857.83|24819.83|10
1621104730000|2021-05-15 18:52:10|24863.34|24825.34|24877.27|24839.27|24877.39|24839.39|24863.34|24825.34|10
1621104740000|2021-05-15 18:52:20|24877.94|24839.94|24892.1|24854.1|24892.1|24854.1|24877.94|24839.94|10
1621104750000|2021-05-15 18:52:30|24891.84|24853.84|24896.86|24858.86|24896.86|24858.86|24890.16|24852.16|10
1621104760000|2021-05-15 18:52:40|24895.67|24857.67|24908.28|24870.28|24908.5|24870.5|24895.67|24857.67|10
1621104770000|2021-05-15 18:52:50|24908.85|24870.85|24906.11|24868.11|24910.77|24872.77|24906.11|24868.11|10
1621104780000|2021-05-15 18:53:00|24905.24|24867.24|24890.81|24852.81|24905.24|24867.24|24890.81|24852.81|10
1621104790000|2021-05-15 18:53:10|24894.65|24856.65|24883.44|24845.44|24894.65|24856.65|24883.44|24845.44|10
1621104800000|2021-05-15 18:53:20|24883.11|24845.11|24891.98|24853.98|24891.98|24853.98|24883.11|24845.11|10
1621104810000|2021-05-15 18:53:30|24891.6|24853.6|24890.81|24852.81|24893.33|24855.33|24890.76|24852.76|10
1621104820000|2021-05-15 18:53:40|24891.1|24853.1|24885.78|24847.78|24891.1|24853.1|24885.78|24847.78|10
1621104830000|2021-05-15 18:53:50|24885.81|24847.81|24884.34|24846.34|24885.81|24847.81|24882.93|24844.93|10
1621104840000|2021-05-15 18:54:00|24884.43|24846.43|24889.71|24851.71|24889.79|24851.79|24882.16|24844.16|10
1621104850000|2021-05-15 18:54:10|24890.86|24852.86|24887.46|24849.46|24894.3|24856.3|24887.46|24849.46|10
1621104860000|2021-05-15 18:54:20|24887.31|24849.31|24892.45|24854.45|24893.6|24855.6|24885.46|24847.46|10
1621104870000|2021-05-15 18:54:30|24892.65|24854.65|24894.58|24856.58|24894.7|24856.7|24890.99|24852.99|10
1621104880000|2021-05-15 18:54:40|24894.37|24856.37|24898.36|24860.36|24898.55|24860.55|24894.37|24856.37|10
1621104890000|2021-05-15 18:54:50|24899.22|24861.22|24902.02|24864.02|24904.28|24866.28|24899.22|24861.22|10
1621104900000|2021-05-15 18:55:00|24903.94|24865.94|24908.12|24870.12|24908.12|24870.12|24903.29|24865.29|10
1621104910000|2021-05-15 18:55:10|24907.32|24869.32|24923.04|24885.04|24923.04|24885.04|24907.32|24869.32|10
1621104920000|2021-05-15 18:55:20|24921.8|24883.8|24931.68|24893.68|24931.96|24893.96|24921.8|24883.8|10
1621104930000|2021-05-15 18:55:30|24931.26|24893.26|24930.74|24892.74|24932.33|24894.33|24930.49|24892.49|10
1621104940000|2021-05-15 18:55:40|24931.61|24893.61|24936|24898|24936|24898|24931.61|24893.61|10
1621104950000|2021-05-15 18:55:50|24937.13|24899.13|24939.84|24901.84|24940.24|24902.24|24936.33|24898.33|10
1621104960000|2021-05-15 18:56:00|24940.35|24902.35|24941.48|24903.48|24942.22|24904.22|24938.85|24900.85|10
1621104970000|2021-05-15 18:56:10|24942.25|24904.25|24949.84|24911.84|24950.71|24912.71|24942.25|24904.25|10
1621104980000|2021-05-15 18:56:20|24950.76|24912.76|24950.61|24912.61|24953.39|24915.39|24950.61|24912.61|9
1621104990000|2021-05-15 18:56:30|24949.89|24911.89|24952.1|24914.1|24952.1|24914.1|24949.89|24911.89|10
1621105000000|2021-05-15 18:56:40|24952.08|24914.08|24952.31|24914.31|24952.95|24914.95|24950.03|24912.03|10
1621105010000|2021-05-15 18:56:50|24951.71|24913.71|24955.66|24917.66|24955.66|24917.66|24951.71|24913.71|10
1621105020000|2021-05-15 18:57:00|24955.36|24917.36|24955.48|24917.48|24960.78|24922.78|24955.36|24917.36|10
1621105030000|2021-05-15 18:57:10|24951.53|24913.53|24937.84|24899.84|24951.53|24913.53|24937.84|24899.84|10
1621105040000|2021-05-15 18:57:20|24936.18|24898.18|24929.96|24891.96|24936.37|24898.37|24929.96|24891.96|10
1621105050000|2021-05-15 18:57:30|24928.07|24890.07|24928.76|24890.76|24931.68|24893.68|24928.07|24890.07|10
1621105060000|2021-05-15 18:57:40|24928.71|24890.71|24930.97|24892.97|24930.97|24892.97|24928.66|24890.66|9
1621105070000|2021-05-15 18:57:50|24931.15|24893.15|24927.14|24889.14|24931.15|24893.15|24927.14|24889.14|10
1621105080000|2021-05-15 18:58:00|24929.77|24891.77|24935.52|24897.52|24935.52|24897.52|24929.77|24891.77|10
1621105090000|2021-05-15 18:58:10|24937.03|24899.03|24940.46|24902.46|24941.18|24903.18|24937.03|24899.03|10
1621105100000|2021-05-15 18:58:20|24940.16|24902.16|24944.01|24906.01|24944.01|24906.01|24940.16|24902.16|10
1621105110000|2021-05-15 18:58:30|24943.77|24905.77|24940.07|24902.07|24946.13|24908.13|24940.07|24902.07|10
1621105120000|2021-05-15 18:58:40|24938.25|24900.25|24935.76|24897.76|24939.68|24901.68|24935.76|24897.76|10
1621105130000|2021-05-15 18:58:50|24936.26|24898.26|24936|24898|24939.01|24901.01|24934.8|24896.8|10
1621105140000|2021-05-15 18:59:00|24935.05|24897.05|24932.27|24894.27|24935.05|24897.05|24930.37|24892.37|10
1621105150000|2021-05-15 18:59:10|24931.22|24893.22|24918.81|24880.81|24931.22|24893.22|24918.81|24880.81|10
1621105160000|2021-05-15 18:59:20|24918.41|24880.41|24900.27|24862.27|24918.57|24880.57|24899.89|24861.89|10
1621105170000|2021-05-15 18:59:30|24897.44|24859.44|24876.58|24838.58|24897.44|24859.44|24876.58|24838.58|10
1621105180000|2021-05-15 18:59:40|24876.16|24838.16|24875.86|24837.86|24878.76|24840.76|24875.11|24837.11|10
1621105190000|2021-05-15 18:59:50|24876.4|24838.4|24867.36|24829.36|24876.4|24838.4|24867.36|24829.36|10
1621105200000|2021-05-15 19:00:00|24866.73|24828.73|24876.72|24838.72|24877.71|24839.71|24864.2|24826.2|10
1621105210000|2021-05-15 19:00:10|24877.69|24839.69|24888.3|24850.3|24888.63|24850.63|24877.69|24839.69|10
1621105220000|2021-05-15 19:00:20|24889.06|24851.06|24894.35|24856.35|24894.35|24856.35|24889.06|24851.06|10
1621105230000|2021-05-15 19:00:30|24895.36|24857.36|24896.48|24858.48|24898.6|24860.6|24895.36|24857.36|10
1621105240000|2021-05-15 19:00:40|24896.59|24858.59|24915.61|24877.61|24915.61|24877.61|24896.59|24858.59|10
1621105250000|2021-05-15 19:00:50|24914.72|24876.72|24929.69|24891.69|24929.69|24891.69|24914.72|24876.72|10
1621105260000|2021-05-15 19:01:00|24929.96|24891.96|24933.27|24895.27|24933.27|24895.27|24929.33|24891.33|10
1621105270000|2021-05-15 19:01:10|24931.45|24893.45|24938|24900|24938|24900|24930.41|24892.41|10
1621105280000|2021-05-15 19:01:20|24939.19|24901.19|24941.77|24903.77|24941.77|24903.77|24939.02|24901.02|10
1621105290000|2021-05-15 19:01:30|24943.02|24905.02|24942.13|24904.13|24943.76|24905.76|24940.16|24902.16|10
1621105300000|2021-05-15 19:01:40|24945.44|24907.44|24942.46|24904.46|24945.72|24907.72|24942.2|24904.2|10
1621105310000|2021-05-15 19:01:50|24941.77|24903.77|24933.52|24895.52|24941.77|24903.77|24933.52|24895.52|10
1621105320000|2021-05-15 19:02:00|24932.41|24894.41|24930.42|24892.42|24932.41|24894.41|24929.09|24891.09|10
1621105330000|2021-05-15 19:02:10|24929.97|24891.97|24932.23|24894.23|24932.66|24894.66|24929.97|24891.97|10
1621105340000|2021-05-15 19:02:20|24932.36|24894.36|24937.81|24899.81|24939.15|24901.15|24932.36|24894.36|10
1621105350000|2021-05-15 19:02:30|24938.82|24900.82|24930.49|24892.49|24938.85|24900.85|24930.49|24892.49|10
1621105360000|2021-05-15 19:02:40|24927.67|24889.67|24924.76|24886.76|24927.67|24889.67|24922.19|24884.19|9
1621105370000|2021-05-15 19:02:50|24924.7|24886.7|24919.5|24881.5|24925.06|24887.06|24919.5|24881.5|10
1621105380000|2021-05-15 19:03:00|24920.48|24882.48|24912.75|24874.75|24920.69|24882.69|24912.75|24874.75|10
1621105390000|2021-05-15 19:03:10|24911.42|24873.42|24907.33|24869.33|24912.8|24874.8|24907.33|24869.33|10
1621105400000|2021-05-15 19:03:20|24906.9|24868.9|24900.92|24862.92|24907.32|24869.32|24900.92|24862.92|10
1621105410000|2021-05-15 19:03:30|24900.48|24862.48|24890.76|24852.76|24900.48|24862.48|24890.76|24852.76|10
1621105420000|2021-05-15 19:03:40|24888.38|24850.38|24891.96|24853.96|24892.86|24854.86|24888.38|24850.38|10
1621105430000|2021-05-15 19:03:50|24890.48|24852.48|24893.2|24855.2|24893.32|24855.32|24890.48|24852.48|10
1621105440000|2021-05-15 19:04:00|24893.28|24855.28|24898.04|24860.04|24898.04|24860.04|24892.79|24854.79|10
1621105450000|2021-05-15 19:04:10|24898.6|24860.6|24895|24857|24899.68|24861.68|24895|24857|9
1621105460000|2021-05-15 19:04:20|24894.58|24856.58|24894.5|24856.5|24897.06|24859.06|24894.01|24856.01|10
1621105470000|2021-05-15 19:04:30|24894.78|24856.78|24875.67|24837.67|24894.78|24856.78|24875.67|24837.67|10
1621105480000|2021-05-15 19:04:40|24874.46|24836.46|24876.35|24838.35|24876.45|24838.45|24873.67|24835.67|10
1621105490000|2021-05-15 19:04:50|24876.71|24838.71|24876.1|24838.1|24881.29|24843.29|24876.1|24838.1|10
1621105500000|2021-05-15 19:05:00|24874.37|24836.37|24873.7|24835.7|24875.76|24837.76|24873.7|24835.7|10
1621105510000|2021-05-15 19:05:10|24875.75|24837.75|24875.17|24837.17|24876.06|24838.06|24872.08|24834.08|10
1621105520000|2021-05-15 19:05:20|24874.98|24836.98|24870.31|24832.31|24874.98|24836.98|24870.31|24832.31|10
1621105530000|2021-05-15 19:05:30|24869.67|24831.67|24857.08|24819.08|24869.68|24831.68|24856.83|24818.83|10
1621105540000|2021-05-15 19:05:40|24855.08|24817.08|24841.01|24803.01|24855.08|24817.08|24841.01|24803.01|10
1621105550000|2021-05-15 19:05:50|24841.31|24803.31|24840.4|24802.4|24841.31|24803.31|24839.41|24801.41|10
1621105560000|2021-05-15 19:06:00|24839.86|24801.86|24841.94|24803.94|24841.94|24803.94|24837.9|24799.9|10
1621105570000|2021-05-15 19:06:10|24842.56|24804.56|24849.1|24811.1|24851.07|24813.07|24842.56|24804.56|10
1621105580000|2021-05-15 19:06:20|24847.74|24809.74|24838.45|24800.45|24848.16|24810.16|24838.45|24800.45|10
1621105590000|2021-05-15 19:06:30|24836.16|24798.16|24809.53|24771.53|24836.16|24798.16|24809.53|24771.53|10
1621105600000|2021-05-15 19:06:40|24804.25|24766.25|24789.01|24751.01|24804.25|24766.25|24789.01|24751.01|10
1621105610000|2021-05-15 19:06:50|24787.76|24749.76|24779.9|24741.9|24787.76|24749.76|24778.93|24740.93|10
1621105620000|2021-05-15 19:07:00|24779.27|24741.27|24775.31|24737.31|24779.3|24741.3|24775.31|24737.31|10
1621105630000|2021-05-15 19:07:10|24775.12|24737.12|24769.52|24731.52|24775.12|24737.12|24768.95|24730.95|10
1621105640000|2021-05-15 19:07:20|24769.33|24731.33|24768.29|24730.29|24770.48|24732.48|24768.2|24730.2|10
1621105650000|2021-05-15 19:07:30|24767.89|24729.89|24755.95|24717.95|24767.89|24729.89|24755.95|24717.95|10
1621105660000|2021-05-15 19:07:40|24756.44|24718.44|24751.75|24713.75|24756.44|24718.44|24748.83|24710.83|10
1621105670000|2021-05-15 19:07:50|24754.93|24716.93|24757.77|24719.77|24758.25|24720.25|24754.93|24716.93|10
1621105680000|2021-05-15 19:08:00|24756.69|24718.69|24753.63|24715.63|24756.76|24718.76|24753.63|24715.63|10
1621105690000|2021-05-15 19:08:10|24753.87|24715.87|24745.46|24707.46|24753.87|24715.87|24745.46|24707.46|10
1621105700000|2021-05-15 19:08:20|24744.45|24706.45|24728.6|24690.6|24744.45|24706.45|24728.6|24690.6|10
1621105710000|2021-05-15 19:08:30|24725.06|24687.06|24694.59|24656.59|24725.06|24687.06|24694.59|24656.59|10
1621105720000|2021-05-15 19:08:40|24689.15|24651.15|24683.95|24645.95|24689.15|24651.15|24681.13|24643.13|10
1621105730000|2021-05-15 19:08:50|24682.94|24644.94|24674.04|24636.04|24684.03|24646.03|24674.04|24636.04|10
1621105740000|2021-05-15 19:09:00|24676.02|24638.02|24669.43|24631.43|24680.76|24642.76|24669.43|24631.43|10
1621105750000|2021-05-15 19:09:10|24669.33|24631.33|24680.21|24642.21|24680.21|24642.21|24669.33|24631.33|10
1621105760000|2021-05-15 19:09:20|24680.6|24642.6|24690.66|24652.66|24690.66|24652.66|24680.6|24642.6|10
1621105770000|2021-05-15 19:09:30|24692.01|24654.01|24705.72|24667.72|24705.72|24667.72|24692.01|24654.01|10
1621105780000|2021-05-15 19:09:40|24705|24667|24703.54|24665.54|24707.74|24669.74|24703.54|24665.54|10
1621105790000|2021-05-15 19:09:50|24701.24|24663.24|24696.24|24658.24|24701.24|24663.24|24696.24|24658.24|10
1621105800000|2021-05-15 19:10:00|24696.77|24658.77|24696.71|24658.71|24697.69|24659.69|24695.78|24657.78|10
1621105810000|2021-05-15 19:10:10|24695.09|24657.09|24679.07|24641.07|24695.09|24657.09|24678.12|24640.12|10
1621105820000|2021-05-15 19:10:20|24678.32|24640.32|24686.73|24648.73|24686.73|24648.73|24678.32|24640.32|10
1621105830000|2021-05-15 19:10:30|24688|24650|24682.36|24644.36|24688.74|24650.74|24682.36|24644.36|10
1621105840000|2021-05-15 19:10:40|24682.58|24644.58|24682.71|24644.71|24685.38|24647.38|24682.56|24644.56|10
1621105850000|2021-05-15 19:10:50|24683.84|24645.84|24683.23|24645.23|24685.62|24647.62|24683.06|24645.06|10
1621105860000|2021-05-15 19:11:00|24686.01|24648.01|24694.9|24656.9|24694.9|24656.9|24685.99|24647.99|10
1621105870000|2021-05-15 19:11:10|24695.85|24657.85|24722.23|24684.23|24722.23|24684.23|24695.85|24657.85|10
1621105880000|2021-05-15 19:11:20|24723.57|24685.57|24737.45|24699.45|24737.55|24699.55|24722.65|24684.65|10
1621105890000|2021-05-15 19:11:30|24738.79|24700.79|24765.29|24727.29|24766.49|24728.49|24738.79|24700.79|10
1621105900000|2021-05-15 19:11:40|24763.76|24725.76|24759.92|24721.92|24764.42|24726.42|24759.29|24721.29|10
1621105910000|2021-05-15 19:11:50|24756.96|24718.96|24742.06|24704.06|24756.96|24718.96|24742.06|24704.06|10
1621105920000|2021-05-15 19:12:00|24741.63|24703.63|24713.13|24675.13|24741.63|24703.63|24713.13|24675.13|10
1621105930000|2021-05-15 19:12:10|24711.68|24673.68|24696.48|24658.48|24711.68|24673.68|24696.48|24658.48|10
1621105940000|2021-05-15 19:12:20|24694.5|24656.5|24682.17|24644.17|24694.5|24656.5|24682.17|24644.17|10
1621105950000|2021-05-15 19:12:30|24679.39|24641.39|24674.87|24636.87|24679.39|24641.39|24667.62|24629.62|10
1621105960000|2021-05-15 19:12:40|24673.82|24635.82|24665.31|24627.31|24676.39|24638.39|24664.69|24626.69|10
1621105970000|2021-05-15 19:12:50|24664.7|24626.7|24653.19|24615.19|24666.4|24628.4|24653.19|24615.19|10
1621105980000|2021-05-15 19:13:00|24653.07|24615.07|24645.88|24607.88|24653.07|24615.07|24644.62|24606.62|10
1621105990000|2021-05-15 19:13:10|24647.38|24609.38|24653.14|24615.14|24654|24616|24647.38|24609.38|10
1621106000000|2021-05-15 19:13:20|24654.26|24616.26|24653.12|24615.12|24654.31|24616.31|24647.78|24609.78|10
1621106010000|2021-05-15 19:13:30|24652.6|24614.6|24660.14|24622.14|24660.39|24622.39|24652.6|24614.6|10
1621106020000|2021-05-15 19:13:40|24660.31|24622.31|24646.71|24608.71|24660.31|24622.31|24646.71|24608.71|10
1621106030000|2021-05-15 19:13:50|24646.45|24608.45|24655.31|24617.31|24655.31|24617.31|24645.54|24607.54|10
1621106040000|2021-05-15 19:14:00|24655.53|24617.53|24659.87|24621.87|24661.2|24623.2|24655.53|24617.53|10
1621106050000|2021-05-15 19:14:10|24657.93|24619.93|24638.22|24600.22|24657.93|24619.93|24638.22|24600.22|10
1621106060000|2021-05-15 19:14:20|24636.46|24598.46|24589.01|24551.01|24636.46|24598.46|24589.01|24551.01|10
1621106070000|2021-05-15 19:14:30|24585.57|24547.57|24572.13|24534.13|24585.57|24547.57|24572.13|24534.13|10
1621106080000|2021-05-15 19:14:40|24569.76|24531.76|24559.1|24521.1|24570.76|24532.76|24559.1|24521.1|10
1621106090000|2021-05-15 19:14:50|24558.15|24520.15|24517.46|24479.46|24558.15|24520.15|24517.29|24479.29|10
1621106100000|2021-05-15 19:15:00|24517.06|24479.06|24546.7|24508.7|24546.7|24508.7|24517.06|24479.06|10
1621106110000|2021-05-15 19:15:10|24550.41|24512.41|24562.51|24524.51|24563.81|24525.81|24550.41|24512.41|10
1621106120000|2021-05-15 19:15:20|24563.49|24525.49|24593.49|24555.49|24593.49|24555.49|24563.49|24525.49|10
1621106130000|2021-05-15 19:15:30|24593.12|24555.12|24585.69|24547.69|24593.12|24555.12|24585.69|24547.69|10
1621106140000|2021-05-15 19:15:40|24586.02|24548.02|24586.27|24548.27|24587.66|24549.66|24582.89|24544.89|10
1621106150000|2021-05-15 19:15:50|24587.96|24549.96|24586.11|24548.11|24591.67|24553.67|24586.11|24548.11|10
1621106160000|2021-05-15 19:16:00|24586.1|24548.1|24562.01|24524.01|24586.1|24548.1|24562.01|24524.01|10
1621106170000|2021-05-15 19:16:10|24562.12|24524.12|24542.82|24504.82|24562.12|24524.12|24542.82|24504.82|10
1621106180000|2021-05-15 19:16:20|24541.35|24503.35|24522.09|24484.09|24541.35|24503.35|24522.09|24484.09|10
1621106190000|2021-05-15 19:16:30|24519.26|24481.26|24502.43|24464.43|24519.26|24481.26|24502.43|24464.43|10
1621106200000|2021-05-15 19:16:40|24500.43|24462.43|24498.82|24460.82|24500.68|24462.68|24498.77|24460.77|10
1621106210000|2021-05-15 19:16:50|24499.71|24461.71|24491.25|24453.25|24499.71|24461.71|24491.25|24453.25|10
1621106220000|2021-05-15 19:17:00|24491.94|24453.94|24508.18|24470.18|24508.18|24470.18|24491.94|24453.94|10
1621106230000|2021-05-15 19:17:10|24507.52|24469.52|24525.58|24487.58|24525.58|24487.58|24506.24|24468.24|10
1621106240000|2021-05-15 19:17:20|24526.35|24488.35|24531.91|24493.91|24534.05|24496.05|24526.35|24488.35|10
1621106250000|2021-05-15 19:17:30|24531.56|24493.56|24508.2|24470.2|24531.56|24493.56|24508.08|24470.08|10
1621106260000|2021-05-15 19:17:40|24507.18|24469.18|24489.88|24451.88|24507.18|24469.18|24489.88|24451.88|10
1621106270000|2021-05-15 19:17:50|24489.19|24451.19|24487.08|24449.08|24491.58|24453.58|24486.37|24448.37|10
1621106280000|2021-05-15 19:18:00|24486.72|24448.72|24483.1|24445.1|24487.27|24449.27|24483.1|24445.1|10
1621106290000|2021-05-15 19:18:10|24481.43|24443.43|24443.61|24405.61|24481.43|24443.43|24439.62|24401.62|10
1621106300000|2021-05-15 19:18:20|24443.02|24405.02|24441.66|24403.66|24443.02|24405.02|24437.82|24399.82|10
1621106310000|2021-05-15 19:18:30|24442.44|24404.44|24440.22|24402.22|24442.44|24404.44|24439.02|24401.02|10
1621106320000|2021-05-15 19:18:40|24440.99|24402.99|24427.72|24389.72|24440.99|24402.99|24427.72|24389.72|10
1621106330000|2021-05-15 19:18:50|24424.11|24386.11|24406.58|24368.58|24424.11|24386.11|24406.58|24368.58|10
1621106340000|2021-05-15 19:19:00|24408.56|24370.56|24389.45|24351.45|24413.08|24375.08|24389.45|24351.45|10
1621106350000|2021-05-15 19:19:10|24387.12|24349.12|24363.73|24325.73|24387.12|24349.12|24363.73|24325.73|10
1621106360000|2021-05-15 19:19:20|24365.35|24327.35|24354.36|24316.36|24365.78|24327.78|24354.36|24316.36|10
1621106370000|2021-05-15 19:19:30|24355.02|24317.02|24359.08|24321.08|24359.08|24321.08|24353.23|24315.23|10
1621106380000|2021-05-15 19:19:40|24354.14|24316.14|24344.6|24306.6|24355.14|24317.14|24344.6|24306.6|10
1621106390000|2021-05-15 19:19:50|24343.22|24305.22|24345.29|24307.29|24345.29|24307.29|24340.65|24302.65|10
1621106400000|2021-05-15 19:20:00|24347.3|24309.3|24349.23|24311.23|24350.48|24312.48|24346.85|24308.85|10
1621106410000|2021-05-15 19:20:10|24349.24|24311.24|24342.61|24304.61|24349.24|24311.24|24342.61|24304.61|10
1621106420000|2021-05-15 19:20:20|24344.34|24306.34|24298.33|24260.33|24346.98|24308.98|24298.33|24260.33|10
1621106430000|2021-05-15 19:20:30|24290.62|24252.62|24298.65|24260.65|24310.48|24272.48|24290.62|24252.62|10
1621106440000|2021-05-15 19:20:40|24301.36|24263.36|24329.58|24291.58|24329.58|24291.58|24301.36|24263.36|10
1621106450000|2021-05-15 19:20:50|24327.92|24289.92|24328.05|24290.05|24329.29|24291.29|24325.85|24287.85|10
1621106460000|2021-05-15 19:21:00|24327.21|24289.21|24356.31|24318.31|24356.31|24318.31|24321.58|24283.58|10
1621106470000|2021-05-15 19:21:10|24359.16|24321.16|24383.32|24345.32|24387.1|24349.1|24359.16|24321.16|10
1621106480000|2021-05-15 19:21:20|24385.58|24347.58|24373.99|24335.99|24387.23|24349.23|24373.99|24335.99|10
1621106490000|2021-05-15 19:21:30|24374.18|24336.18|24389.69|24351.69|24389.69|24351.69|24373.9|24335.9|10
1621106500000|2021-05-15 19:21:40|24396.67|24358.67|24384.54|24346.54|24396.67|24358.67|24384.54|24346.54|10
1621106510000|2021-05-15 19:21:50|24376.51|24338.51|24343.56|24305.56|24376.51|24338.51|24343.56|24305.56|10
1621106520000|2021-05-15 19:22:00|24343.68|24305.68|24369.61|24331.61|24369.61|24331.61|24342.55|24304.55|10
1621106530000|2021-05-15 19:22:10|24370.02|24332.02|24389.69|24351.69|24389.69|24351.69|24370.02|24332.02|10
1621106540000|2021-05-15 19:22:20|24390.99|24352.99|24401.55|24363.55|24402.55|24364.55|24389.59|24351.59|10
1621106550000|2021-05-15 19:22:30|24402.87|24364.87|24409.67|24371.67|24411.63|24373.63|24402.69|24364.69|10
1621106560000|2021-05-15 19:22:40|24411.07|24373.07|24371.87|24333.87|24411.07|24373.07|24371.87|24333.87|10
1621106570000|2021-05-15 19:22:50|24368.8|24330.8|24369.48|24331.48|24369.48|24331.48|24359.71|24321.71|10
1621106580000|2021-05-15 19:23:00|24369.84|24331.84|24372.12|24334.12|24376.42|24338.42|24369.84|24331.84|10
1621106590000|2021-05-15 19:23:10|24371.42|24333.42|24359.84|24321.84|24371.42|24333.42|24359.84|24321.84|10
1621106600000|2021-05-15 19:23:20|24359.17|24321.17|24349.78|24311.78|24359.17|24321.17|24341.89|24303.89|10
1621106610000|2021-05-15 19:23:30|24349.03|24311.03|24365.26|24327.26|24365.26|24327.26|24347.76|24309.76|10
1621106620000|2021-05-15 19:23:40|24365.61|24327.61|24384.21|24346.21|24384.21|24346.21|24362.45|24324.45|10
1621106630000|2021-05-15 19:23:50|24387.56|24349.56|24406.81|24368.81|24407.26|24369.26|24387.56|24349.56|10
1621106640000|2021-05-15 19:24:00|24407.35|24369.35|24428.68|24390.68|24431|24393|24407|24369|10
1621106650000|2021-05-15 19:24:10|24428.64|24390.64|24461.39|24423.39|24461.39|24423.39|24428.64|24390.64|10
1621106660000|2021-05-15 19:24:20|24466.69|24428.69|24486.28|24448.28|24486.28|24448.28|24465.93|24427.93|10
1621106670000|2021-05-15 19:24:30|24486.21|24448.21|24481.67|24443.67|24488.37|24450.37|24481.67|24443.67|10
1621106680000|2021-05-15 19:24:40|24480.91|24442.91|24481.25|24443.25|24481.42|24443.42|24476.7|24438.7|10
1621106690000|2021-05-15 19:24:50|24479.59|24441.59|24476.94|24438.94|24479.59|24441.59|24476.8|24438.8|10
1621106700000|2021-05-15 19:25:00|24478.73|24440.73|24491.05|24453.05|24491.05|24453.05|24478.73|24440.73|10
1621106710000|2021-05-15 19:25:10|24492.46|24454.46|24507.59|24469.59|24507.74|24469.74|24492.46|24454.46|10
1621106720000|2021-05-15 19:25:20|24510.24|24472.24|24529.34|24491.34|24529.76|24491.76|24510.24|24472.24|10
1621106730000|2021-05-15 19:25:30|24529.85|24491.85|24539.38|24501.38|24539.38|24501.38|24529.85|24491.85|10
1621106740000|2021-05-15 19:25:40|24539.86|24501.86|24556.99|24518.99|24556.99|24518.99|24539.86|24501.86|10
1621106750000|2021-05-15 19:25:50|24558.64|24520.64|24560.3|24522.3|24560.3|24522.3|24556.15|24518.15|8
1621106760000|2021-05-15 19:26:00|24558.67|24520.67|24557.08|24519.08|24558.67|24520.67|24557.08|24519.08|3
1621106870000|2021-05-15 19:27:50|24553.52|24515.52|24546.88|24508.88|24553.52|24515.52|24546.88|24508.88|5
1621106880000|2021-05-15 19:28:00|24516.98|24478.98|24361.92|24323.92|24516.98|24478.98|24361.92|24323.92|13
1621106890000|2021-05-15 19:28:10|24360.27|24322.27|24354.19|24316.19|24360.27|24322.27|24351.54|24313.54|10
1621106900000|2021-05-15 19:28:20|24354.55|24316.55|24344.28|24306.28|24354.62|24316.62|24343.57|24305.57|10
1621106910000|2021-05-15 19:28:30|24345.62|24307.62|24337.41|24299.41|24345.62|24307.62|24337.41|24299.41|10
1621106920000|2021-05-15 19:28:40|24329.14|24291.14|24356.66|24318.66|24356.66|24318.66|24329.14|24291.14|10
1621106930000|2021-05-15 19:28:50|24359.97|24321.97|24409.87|24371.87|24409.87|24371.87|24359.97|24321.97|10
1621106940000|2021-05-15 19:29:00|24412.52|24374.52|24422.32|24384.32|24422.88|24384.88|24412.52|24374.52|10
1621106950000|2021-05-15 19:29:10|24424.27|24386.27|24437.81|24399.81|24437.81|24399.81|24423.34|24385.34|10
1621106960000|2021-05-15 19:29:20|24442.02|24404.02|24428.36|24390.36|24445.46|24407.46|24428.36|24390.36|10
1621106970000|2021-05-15 19:29:30|24424.8|24386.8|24401.14|24363.14|24424.8|24386.8|24401.14|24363.14|10
1621106980000|2021-05-15 19:29:40|24397.61|24359.61|24395.48|24357.48|24397.61|24359.61|24391.18|24353.18|10
1621106990000|2021-05-15 19:29:50|24394.31|24356.31|24398.13|24360.13|24398.13|24360.13|24394.31|24356.31|10
1621107000000|2021-05-15 19:30:00|24397.33|24359.33|24376.23|24338.23|24397.33|24359.33|24376.23|24338.23|10
1621107010000|2021-05-15 19:30:10|24374.82|24336.82|24355.6|24317.6|24374.82|24336.82|24355.6|24317.6|10
1621107020000|2021-05-15 19:30:20|24354.04|24316.04|24322.76|24284.76|24354.04|24316.04|24322.76|24284.76|10
1621107030000|2021-05-15 19:30:30|24323.93|24285.93|24344.88|24306.88|24344.88|24306.88|24323.93|24285.93|10
1621107040000|2021-05-15 19:30:40|24344.45|24306.45|24333.42|24295.42|24346.88|24308.88|24333.42|24295.42|10
1621107050000|2021-05-15 19:30:50|24332.56|24294.56|24303.18|24265.18|24332.56|24294.56|24303.18|24265.18|10
1621107060000|2021-05-15 19:31:00|24300.12|24262.12|24304.92|24266.92|24304.92|24266.92|24297.68|24259.68|10
1621107070000|2021-05-15 19:31:10|24304.95|24266.95|24292.87|24254.87|24304.95|24266.95|24292.87|24254.87|10
1621107080000|2021-05-15 19:31:20|24289.69|24251.69|24257.14|24219.14|24290.45|24252.45|24257.14|24219.14|10
1621107090000|2021-05-15 19:31:30|24253.65|24215.65|24239.42|24201.42|24253.65|24215.65|24239.42|24201.42|10
1621107100000|2021-05-15 19:31:40|24237.29|24199.29|24249.21|24211.21|24249.21|24211.21|24237.29|24199.29|10
1621107110000|2021-05-15 19:31:50|24256.57|24218.57|24298.54|24260.54|24298.54|24260.54|24256.57|24218.57|10
1621107120000|2021-05-15 19:32:00|24299.18|24261.18|24344.32|24306.32|24344.32|24306.32|24299.18|24261.18|10
1621107130000|2021-05-15 19:32:10|24350.62|24312.62|24375.22|24337.22|24375.22|24337.22|24350.62|24312.62|10
1621107140000|2021-05-15 19:32:20|24372.04|24334.04|24379.58|24341.58|24382.28|24344.28|24372.04|24334.04|10
1621107150000|2021-05-15 19:32:30|24379.44|24341.44|24364.15|24326.15|24380.04|24342.04|24364.15|24326.15|10
1621107160000|2021-05-15 19:32:40|24366.33|24328.33|24376.07|24338.07|24377.67|24339.67|24366.33|24328.33|10
1621107170000|2021-05-15 19:32:50|24380.16|24342.16|24382.27|24344.27|24382.27|24344.27|24377.44|24339.44|10
1621107180000|2021-05-15 19:33:00|24382.5|24344.5|24379.11|24341.11|24382.5|24344.5|24378.74|24340.74|10
1621107190000|2021-05-15 19:33:10|24377.55|24339.55|24361.17|24323.17|24377.55|24339.55|24361.17|24323.17|10
1621107200000|2021-05-15 19:33:20|24357.68|24319.68|24315.27|24277.27|24357.68|24319.68|24315.27|24277.27|10
1621107210000|2021-05-15 19:33:30|24308.9|24270.9|24288.13|24250.13|24308.98|24270.98|24288.13|24250.13|10
1621107220000|2021-05-15 19:33:40|24286.62|24248.62|24276.13|24238.13|24286.62|24248.62|24275.26|24237.26|10
1621107230000|2021-05-15 19:33:50|24274.92|24236.92|24269.29|24231.29|24274.92|24236.92|24257.6|24219.6|10
1621107240000|2021-05-15 19:34:00|24271.41|24233.41|24290.39|24252.39|24290.39|24252.39|24270.88|24232.88|10
1621107250000|2021-05-15 19:34:10|24291.16|24253.16|24297.03|24259.03|24300.76|24262.76|24291.16|24253.16|10
1621107260000|2021-05-15 19:34:20|24296.73|24258.73|24297.35|24259.35|24297.35|24259.35|24292.76|24254.76|10
1621107270000|2021-05-15 19:34:30|24299.65|24261.65|24304.82|24266.82|24307.03|24269.03|24299.65|24261.65|10
1621107280000|2021-05-15 19:34:40|24304.41|24266.41|24332.76|24294.76|24332.76|24294.76|24304.17|24266.17|10
1621107290000|2021-05-15 19:34:50|24339.38|24301.38|24352.44|24314.44|24352.44|24314.44|24338.84|24300.84|10
1621107300000|2021-05-15 19:35:00|24353.61|24315.61|24353.41|24315.41|24355.58|24317.58|24351.96|24313.96|10
1621107310000|2021-05-15 19:35:10|24352.28|24314.28|24389.8|24351.8|24389.8|24351.8|24351.85|24313.85|10
1621107320000|2021-05-15 19:35:20|24397.17|24359.17|24421.46|24383.46|24421.46|24383.46|24397.17|24359.17|10
1621107330000|2021-05-15 19:35:30|24422.37|24384.37|24425.23|24387.23|24426.22|24388.22|24422.37|24384.37|10
1621107340000|2021-05-15 19:35:40|24426.61|24388.61|24403.23|24365.23|24436.06|24398.06|24403.23|24365.23|10
1621107350000|2021-05-15 19:35:50|24400.35|24362.35|24410.31|24372.31|24410.31|24372.31|24399.86|24361.86|10
1621107360000|2021-05-15 19:36:00|24411.87|24373.87|24424.87|24386.87|24424.87|24386.87|24411.87|24373.87|10
1621107370000|2021-05-15 19:36:10|24428.82|24390.82|24456.62|24418.62|24456.62|24418.62|24428.82|24390.82|10
1621107380000|2021-05-15 19:36:20|24455.89|24417.89|24469.97|24431.97|24469.97|24431.97|24455.59|24417.59|10
1621107390000|2021-05-15 19:36:30|24469.65|24431.65|24489.25|24451.25|24489.25|24451.25|24469.65|24431.65|10
1621107400000|2021-05-15 19:36:40|24492.46|24454.46|24471.61|24433.61|24492.46|24454.46|24471.61|24433.61|10
1621107410000|2021-05-15 19:36:50|24473.41|24435.41|24498.28|24460.28|24498.28|24460.28|24473.41|24435.41|10
1621107420000|2021-05-15 19:37:00|24498.5|24460.5|24512.27|24474.27|24512.27|24474.27|24496.65|24458.65|10
1621107430000|2021-05-15 19:37:10|24513.06|24475.06|24528.16|24490.16|24528.16|24490.16|24512.75|24474.75|10
1621107440000|2021-05-15 19:37:20|24527.43|24489.43|24516.31|24478.31|24532.42|24494.42|24516.31|24478.31|10
1621107450000|2021-05-15 19:37:30|24512.08|24474.08|24491.44|24453.44|24512.08|24474.08|24491.44|24453.44|10
1621107460000|2021-05-15 19:37:40|24489.89|24451.89|24500.14|24462.14|24500.14|24462.14|24489.65|24451.65|10
1621107470000|2021-05-15 19:37:50|24500.73|24462.73|24495.6|24457.6|24501.01|24463.01|24495.6|24457.6|10
1621107480000|2021-05-15 19:38:00|24494.74|24456.74|24485.74|24447.74|24494.74|24456.74|24485.74|24447.74|10
1621107490000|2021-05-15 19:38:10|24482.67|24444.67|24467.87|24429.87|24482.67|24444.67|24467.87|24429.87|10
1621107500000|2021-05-15 19:38:20|24466.26|24428.26|24454.66|24416.66|24467.26|24429.26|24454.66|24416.66|10
1621107510000|2021-05-15 19:38:30|24450.87|24412.87|24432.74|24394.74|24452|24414|24432.74|24394.74|10
1621107520000|2021-05-15 19:38:40|24427.22|24389.22|24427.68|24389.68|24427.68|24389.68|24423.01|24385.01|9
1621107530000|2021-05-15 19:38:50|24429.51|24391.51|24421.33|24383.33|24430.41|24392.41|24421.33|24383.33|10
1621107540000|2021-05-15 19:39:00|24416.1|24378.1|24440.28|24402.28|24440.28|24402.28|24415.85|24377.85|10
1621107550000|2021-05-15 19:39:10|24442.53|24404.53|24452.27|24414.27|24452.27|24414.27|24442.24|24404.24|10
1621107560000|2021-05-15 19:39:20|24454.55|24416.55|24467.17|24429.17|24467.17|24429.17|24452.64|24414.64|10
1621107570000|2021-05-15 19:39:30|24465.81|24427.81|24465.28|24427.28|24466.55|24428.55|24463.38|24425.38|10
1621107580000|2021-05-15 19:39:40|24464.16|24426.16|24446.69|24408.69|24464.16|24426.16|24446.69|24408.69|10
1621107590000|2021-05-15 19:39:50|24444.77|24406.77|24450.39|24412.39|24452.27|24414.27|24444.77|24406.77|10
1621107600000|2021-05-15 19:40:00|24449.78|24411.78|24461.73|24423.73|24461.73|24423.73|24449.58|24411.58|10
1621107610000|2021-05-15 19:40:10|24463.72|24425.72|24476.04|24438.04|24477.23|24439.23|24463.72|24425.72|10
1621107620000|2021-05-15 19:40:20|24475.83|24437.83|24478.43|24440.43|24478.43|24440.43|24471.67|24433.67|10
1621107630000|2021-05-15 19:40:30|24478.01|24440.01|24498.82|24460.82|24498.82|24460.82|24478.01|24440.01|10
1621107640000|2021-05-15 19:40:40|24499.39|24461.39|24514.65|24476.65|24514.65|24476.65|24499.39|24461.39|10
1621107650000|2021-05-15 19:40:50|24515.39|24477.39|24504.38|24466.38|24515.46|24477.46|24503.75|24465.75|10
1621107660000|2021-05-15 19:41:00|24506.18|24468.18|24494.53|24456.53|24506.18|24468.18|24494.53|24456.53|10
1621107670000|2021-05-15 19:41:10|24492.22|24454.22|24479.59|24441.59|24492.22|24454.22|24478|24440|10
1621107680000|2021-05-15 19:41:20|24480.81|24442.81|24481.8|24443.8|24483.86|24445.86|24480.81|24442.81|10
1621107690000|2021-05-15 19:41:30|24480.7|24442.7|24472.57|24434.57|24482.22|24444.22|24472.57|24434.57|10
1621107700000|2021-05-15 19:41:40|24470.82|24432.82|24487.47|24449.47|24487.47|24449.47|24469.51|24431.51|10
1621107710000|2021-05-15 19:41:50|24490.01|24452.01|24508.94|24470.94|24508.94|24470.94|24490.01|24452.01|10
1621107720000|2021-05-15 19:42:00|24509.66|24471.66|24534.21|24496.21|24534.21|24496.21|24509.66|24471.66|10
1621107730000|2021-05-15 19:42:10|24532.26|24494.26|24530.79|24492.79|24536.68|24498.68|24527.27|24489.27|10
1621107740000|2021-05-15 19:42:20|24531.83|24493.83|24536.04|24498.04|24536.04|24498.04|24529.3|24491.3|10
1621107750000|2021-05-15 19:42:30|24537.25|24499.25|24550.85|24512.85|24550.85|24512.85|24537.05|24499.05|10
1621107760000|2021-05-15 19:42:40|24552.46|24514.46|24560.19|24522.19|24562.32|24524.32|24552.46|24514.46|10
1621107770000|2021-05-15 19:42:50|24561.92|24523.92|24555.76|24517.76|24561.92|24523.92|24550.4|24512.4|10
1621107780000|2021-05-15 19:43:00|24557.4|24519.4|24572.42|24534.42|24572.42|24534.42|24557.4|24519.4|10
1621107790000|2021-05-15 19:43:10|24573.23|24535.23|24575.37|24537.37|24575.37|24537.37|24571.24|24533.24|10
1621107800000|2021-05-15 19:43:20|24582.33|24544.33|24584.35|24546.35|24589.25|24551.25|24582.33|24544.33|10
1621107810000|2021-05-15 19:43:30|24583.36|24545.36|24579.67|24541.67|24584.7|24546.7|24579.67|24541.67|10
1621107820000|2021-05-15 19:43:40|24579.32|24541.32|24566.57|24528.57|24579.32|24541.32|24566.57|24528.57|10
1621107830000|2021-05-15 19:43:50|24563.92|24525.92|24567.61|24529.61|24568.22|24530.22|24563.92|24525.92|10
1621107840000|2021-05-15 19:44:00|24568|24530|24579.99|24541.99|24579.99|24541.99|24567.83|24529.83|10
1621107850000|2021-05-15 19:44:10|24581.17|24543.17|24593.21|24555.21|24593.21|24555.21|24581.17|24543.17|10
1621107860000|2021-05-15 19:44:20|24594.17|24556.17|24606.19|24568.19|24606.19|24568.19|24594.17|24556.17|10
1621107870000|2021-05-15 19:44:30|24605.78|24567.78|24613.47|24575.47|24613.47|24575.47|24605.78|24567.78|10
1621107880000|2021-05-15 19:44:40|24612.31|24574.31|24621.24|24583.24|24621.24|24583.24|24612.31|24574.31|10
1621107890000|2021-05-15 19:44:50|24621.95|24583.95|24616.1|24578.1|24622.21|24584.21|24615.01|24577.01|10
1621107900000|2021-05-15 19:45:00|24615.74|24577.74|24633.42|24595.42|24634.96|24596.96|24615.52|24577.52|10
1621107910000|2021-05-15 19:45:10|24632.41|24594.41|24636.07|24598.07|24636.07|24598.07|24632.28|24594.28|10
1621107920000|2021-05-15 19:45:20|24637.14|24599.14|24664.71|24626.71|24664.71|24626.71|24633.13|24595.13|10
1621107930000|2021-05-15 19:45:30|24673.6|24635.6|24676.37|24638.37|24683.31|24645.31|24673.6|24635.6|10
1621107940000|2021-05-15 19:45:40|24674.71|24636.71|24691.04|24653.04|24691.04|24653.04|24672.98|24634.98|10
1621107950000|2021-05-15 19:45:50|24690.93|24652.93|24694.11|24656.11|24698.11|24660.11|24690.93|24652.93|10
1621107960000|2021-05-15 19:46:00|24695.08|24657.08|24713.5|24675.5|24713.5|24675.5|24695.08|24657.08|10
1621107970000|2021-05-15 19:46:10|24714.92|24676.92|24728.68|24690.68|24728.68|24690.68|24714.92|24676.92|10
1621107980000|2021-05-15 19:46:20|24729.82|24691.82|24733.25|24695.25|24733.25|24695.25|24727.22|24689.22|10
1621107990000|2021-05-15 19:46:30|24734.12|24696.12|24759.66|24721.66|24759.66|24721.66|24734.12|24696.12|10
1621108000000|2021-05-15 19:46:40|24756.28|24718.28|24748.23|24710.23|24758.58|24720.58|24748.23|24710.23|10
1621108010000|2021-05-15 19:46:50|24745.15|24707.15|24743.56|24705.56|24745.15|24707.15|24738.91|24700.91|10
1621108020000|2021-05-15 19:47:00|24744.33|24706.33|24741.99|24703.99|24747.17|24709.17|24741.99|24703.99|10
1621108030000|2021-05-15 19:47:10|24740.34|24702.34|24726.92|24688.92|24740.34|24702.34|24726.92|24688.92|10
1621108040000|2021-05-15 19:47:20|24725.18|24687.18|24721.72|24683.72|24725.18|24687.18|24720.49|24682.49|10
1621108050000|2021-05-15 19:47:30|24721|24683|24728.72|24690.72|24728.72|24690.72|24720.08|24682.08|10
1621108060000|2021-05-15 19:47:40|24732.86|24694.86|24751.91|24713.91|24751.91|24713.91|24732.86|24694.86|10
1621108070000|2021-05-15 19:47:50|24754.96|24716.96|24755.84|24717.84|24755.84|24717.84|24751.67|24713.67|10
1621108080000|2021-05-15 19:48:00|24758.27|24720.27|24760.04|24722.04|24761.52|24723.52|24757.49|24719.49|10
1621108090000|2021-05-15 19:48:10|24761.46|24723.46|24752.82|24714.82|24764.11|24726.11|24752.82|24714.82|10
1621108100000|2021-05-15 19:48:20|24751.54|24713.54|24754.93|24716.93|24754.93|24716.93|24749.05|24711.05|10
1621108110000|2021-05-15 19:48:30|24755.08|24717.08|24757.43|24719.43|24758.45|24720.45|24755.08|24717.08|10
1621108120000|2021-05-15 19:48:40|24758.52|24720.52|24765.5|24727.5|24765.5|24727.5|24758.51|24720.51|10
1621108130000|2021-05-15 19:48:50|24765.6|24727.6|24763.31|24725.31|24766.1|24728.1|24761.68|24723.68|10
1621108140000|2021-05-15 19:49:00|24762.98|24724.98|24772.77|24734.77|24772.77|24734.77|24762.98|24724.98|10
1621108150000|2021-05-15 19:49:10|24771.71|24733.71|24772.57|24734.57|24775.39|24737.39|24771.71|24733.71|10
1621108160000|2021-05-15 19:49:20|24771.97|24733.97|24766.54|24728.54|24774.18|24736.18|24766.54|24728.54|10
1621108170000|2021-05-15 19:49:30|24766|24728|24744.23|24706.23|24766|24728|24744.23|24706.23|10
1621108180000|2021-05-15 19:49:40|24743.31|24705.31|24733.78|24695.78|24743.31|24705.31|24732.25|24694.25|10
1621108190000|2021-05-15 19:49:50|24734.92|24696.92|24726.02|24688.02|24734.92|24696.92|24726.02|24688.02|10
1621108200000|2021-05-15 19:50:00|24724.71|24686.71|24722.69|24684.69|24724.71|24686.71|24719.91|24681.91|10
1621108210000|2021-05-15 19:50:10|24726.15|24688.15|24745.96|24707.96|24747.19|24709.19|24726.15|24688.15|10
1621108220000|2021-05-15 19:50:20|24748.69|24710.69|24757.65|24719.65|24757.65|24719.65|24745.5|24707.5|10
1621108230000|2021-05-15 19:50:30|24756.23|24718.23|24746.66|24708.66|24757.91|24719.91|24746.66|24708.66|10
1621108240000|2021-05-15 19:50:40|24746.3|24708.3|24741.09|24703.09|24746.3|24708.3|24740.24|24702.24|10
1621108250000|2021-05-15 19:50:50|24741.02|24703.02|24738.38|24700.38|24741.71|24703.71|24738.38|24700.38|10
1621108260000|2021-05-15 19:51:00|24737.05|24699.05|24739.52|24701.52|24739.52|24701.52|24737.05|24699.05|10
1621108270000|2021-05-15 19:51:10|24740.25|24702.25|24739.95|24701.95|24742.91|24704.91|24736.29|24698.29|10
1621108280000|2021-05-15 19:51:20|24741.42|24703.42|24755.45|24717.45|24755.45|24717.45|24741.42|24703.42|10
1621108290000|2021-05-15 19:51:30|24756.66|24718.66|24750.22|24712.22|24756.96|24718.96|24750.22|24712.22|10
1621108300000|2021-05-15 19:51:40|24746.26|24708.26|24737.85|24699.85|24746.26|24708.26|24737.25|24699.25|10
1621108310000|2021-05-15 19:51:50|24739.95|24701.95|24745.66|24707.66|24745.66|24707.66|24737.81|24699.81|10
1621108320000|2021-05-15 19:52:00|24746.42|24708.42|24737.76|24699.76|24747.24|24709.24|24737.76|24699.76|10
1621108330000|2021-05-15 19:52:10|24732.09|24694.09|24728.9|24690.9|24732.09|24694.09|24726.06|24688.06|10
1621108340000|2021-05-15 19:52:20|24730.57|24692.57|24742.82|24704.82|24742.82|24704.82|24730.57|24692.57|10
1621108350000|2021-05-15 19:52:30|24743.18|24705.18|24733.51|24695.51|24744.99|24706.99|24733.51|24695.51|10
1621108360000|2021-05-15 19:52:40|24733.47|24695.47|24715.32|24677.32|24733.47|24695.47|24715.32|24677.32|10
1621108370000|2021-05-15 19:52:50|24715.63|24677.63|24723.52|24685.52|24724.35|24686.35|24715.63|24677.63|10
1621108380000|2021-05-15 19:53:00|24725.22|24687.22|24712.54|24674.54|24725.22|24687.22|24712.54|24674.54|10
1621108390000|2021-05-15 19:53:10|24710.53|24672.53|24701.13|24663.13|24710.53|24672.53|24700.9|24662.9|10
1621108400000|2021-05-15 19:53:20|24698.44|24660.44|24705.35|24667.35|24705.35|24667.35|24698.22|24660.22|10
1621108410000|2021-05-15 19:53:30|24707.4|24669.4|24706.54|24668.54|24708.47|24670.47|24705.66|24667.66|10
1621108420000|2021-05-15 19:53:40|24706.42|24668.42|24710.64|24672.64|24711.15|24673.15|24706.42|24668.42|10
1621108430000|2021-05-15 19:53:50|24710.44|24672.44|24710.28|24672.28|24710.47|24672.47|24708.32|24670.32|10
1621108440000|2021-05-15 19:54:00|24709.48|24671.48|24702.27|24664.27|24712.04|24674.04|24701.97|24663.97|10
1621108450000|2021-05-15 19:54:10|24702.38|24664.38|24697.53|24659.53|24702.38|24664.38|24697.53|24659.53|10
1621108460000|2021-05-15 19:54:20|24695.7|24657.7|24691.84|24653.84|24696.14|24658.14|24691.84|24653.84|10
1621108470000|2021-05-15 19:54:30|24689.79|24651.79|24684.64|24646.64|24689.79|24651.79|24684.07|24646.07|10
1621108480000|2021-05-15 19:54:40|24684.31|24646.31|24693.92|24655.92|24693.92|24655.92|24683.47|24645.47|10
1621108490000|2021-05-15 19:54:50|24695.73|24657.73|24693.94|24655.94|24695.73|24657.73|24693.56|24655.56|10
1621108500000|2021-05-15 19:55:00|24693.11|24655.11|24701.96|24663.96|24703.43|24665.43|24693.04|24655.04|10
1621108510000|2021-05-15 19:55:10|24700.89|24662.89|24684.1|24646.1|24700.89|24662.89|24684.1|24646.1|10
1621108520000|2021-05-15 19:55:20|24682.51|24644.51|24664.73|24626.73|24682.51|24644.51|24664.39|24626.39|10
1621108530000|2021-05-15 19:55:30|24664.21|24626.21|24649.33|24611.33|24664.21|24626.21|24649.01|24611.01|10
1621108540000|2021-05-15 19:55:40|24647.55|24609.55|24640.5|24602.5|24647.55|24609.55|24639.13|24601.13|10
1621108550000|2021-05-15 19:55:50|24641.63|24603.63|24651.78|24613.78|24651.78|24613.78|24641.37|24603.37|10
1621108560000|2021-05-15 19:56:00|24655.27|24617.27|24670.4|24632.4|24670.4|24632.4|24655.27|24617.27|10
1621108570000|2021-05-15 19:56:10|24671.13|24633.13|24679.61|24641.61|24680.46|24642.46|24671.13|24633.13|10
1621108580000|2021-05-15 19:56:20|24681.63|24643.63|24680.9|24642.9|24681.63|24643.63|24677.42|24639.42|10
1621108590000|2021-05-15 19:56:30|24681.6|24643.6|24679.96|24641.96|24685.46|24647.46|24679.96|24641.96|10
1621108600000|2021-05-15 19:56:40|24680|24642|24684.95|24646.95|24685.26|24647.26|24680|24642|10
1621108610000|2021-05-15 19:56:50|24688.1|24650.1|24687.1|24649.1|24691.48|24653.48|24687.1|24649.1|10
1621108620000|2021-05-15 19:57:00|24684.81|24646.81|24690.96|24652.96|24690.96|24652.96|24683.73|24645.73|10
1621108630000|2021-05-15 19:57:10|24691.39|24653.39|24690.36|24652.36|24694.19|24656.19|24689.47|24651.47|10
1621108640000|2021-05-15 19:57:20|24688.72|24650.72|24680.89|24642.89|24688.72|24650.72|24680.89|24642.89|10
1621108650000|2021-05-15 19:57:30|24679.56|24641.56|24669.09|24631.09|24679.56|24641.56|24669.09|24631.09|10
1621108660000|2021-05-15 19:57:40|24670.38|24632.38|24670.58|24632.58|24671.32|24633.32|24667.44|24629.44|10
1621108670000|2021-05-15 19:57:50|24670.06|24632.06|24672.69|24634.69|24672.69|24634.69|24670.06|24632.06|9
1621108680000|2021-05-15 19:58:00|24672.21|24634.21|24693.58|24655.58|24693.58|24655.58|24672.21|24634.21|10
1621108690000|2021-05-15 19:58:10|24695.1|24657.1|24699.76|24661.76|24699.76|24661.76|24689.99|24651.99|10
1621108700000|2021-05-15 19:58:20|24699.53|24661.53|24702.3|24664.3|24702.3|24664.3|24699.07|24661.07|10
1621108710000|2021-05-15 19:58:30|24704.01|24666.01|24704.83|24666.83|24704.86|24666.86|24702.64|24664.64|10
1621108720000|2021-05-15 19:58:40|24704.57|24666.57|24699.24|24661.24|24704.57|24666.57|24698.94|24660.94|10
1621108730000|2021-05-15 19:58:50|24699.95|24661.95|24698.14|24660.14|24700.37|24662.37|24697.5|24659.5|10
1621108740000|2021-05-15 19:59:00|24696.81|24658.81|24699.6|24661.6|24699.6|24661.6|24696.81|24658.81|10
1621108750000|2021-05-15 19:59:10|24699.23|24661.23|24700.28|24662.28|24700.92|24662.92|24699.23|24661.23|10
1621108760000|2021-05-15 19:59:20|24699.71|24661.71|24699.77|24661.77|24699.77|24661.77|24697.39|24659.39|10
1621108770000|2021-05-15 19:59:30|24699.97|24661.97|24727.53|24689.53|24730.05|24692.05|24699.97|24661.97|10
1621108780000|2021-05-15 19:59:40|24724.76|24686.76|24800.29|24762.29|24800.29|24762.29|24724.76|24686.76|10
1621108790000|2021-05-15 19:59:50|24803.35|24765.35|24812.5|24774.5|24812.5|24774.5|24803.35|24765.35|10
1621108800000|2021-05-15 20:00:00|24817.47|24779.47|24842.89|24804.89|24843.11|24805.11|24817.39|24779.39|10
1621108810000|2021-05-15 20:00:10|24852|24814|24866.01|24828.01|24866.01|24828.01|24850.36|24812.36|10
1621108820000|2021-05-15 20:00:20|24868.21|24830.21|24874.59|24836.59|24874.59|24836.59|24868.04|24830.04|10
1621108830000|2021-05-15 20:00:30|24873.44|24835.44|24880.34|24842.34|24881.78|24843.78|24873.44|24835.44|10
1621108840000|2021-05-15 20:00:40|24880.05|24842.05|24887.74|24849.74|24889.1|24851.1|24880.05|24842.05|10
1621108850000|2021-05-15 20:00:50|24882.31|24844.31|24868.37|24830.37|24882.31|24844.31|24866.81|24828.81|10
1621108860000|2021-05-15 20:01:00|24865.88|24827.88|24859.3|24821.3|24866.95|24828.95|24857.02|24819.02|10
1621108870000|2021-05-15 20:01:10|24859.53|24821.53|24869.43|24831.43|24869.43|24831.43|24859.53|24821.53|10
1621108880000|2021-05-15 20:01:20|24876.97|24838.97|24895.68|24857.68|24895.68|24857.68|24876.45|24838.45|10
1621108890000|2021-05-15 20:01:30|24896.02|24858.02|24893.73|24855.73|24896.37|24858.37|24893.73|24855.73|10
1621108900000|2021-05-15 20:01:40|24893.1|24855.1|24890.28|24852.28|24893.1|24855.1|24887.06|24849.06|10
1621108910000|2021-05-15 20:01:50|24888.75|24850.75|24897.13|24859.13|24897.13|24859.13|24887.9|24849.9|10
1621108920000|2021-05-15 20:02:00|24901.21|24863.21|24917.08|24879.08|24917.08|24879.08|24901.21|24863.21|10
1621108930000|2021-05-15 20:02:10|24920.53|24882.53|24934.65|24896.65|24934.65|24896.65|24920.53|24882.53|10
1621108940000|2021-05-15 20:02:20|24937.47|24899.47|24953.28|24915.28|24953.28|24915.28|24937.47|24899.47|10
1621108950000|2021-05-15 20:02:30|24954.97|24916.97|24936.41|24898.41|24954.97|24916.97|24936.41|24898.41|10
1621108960000|2021-05-15 20:02:40|24932.45|24894.45|24929.89|24891.89|24932.45|24894.45|24927.81|24889.81|10
1621108970000|2021-05-15 20:02:50|24931.11|24893.11|24936.36|24898.36|24936.36|24898.36|24930.19|24892.19|10
1621108980000|2021-05-15 20:03:00|24941.75|24903.75|24945.26|24907.26|24945.26|24907.26|24939.24|24901.24|10
1621108990000|2021-05-15 20:03:10|24945.6|24907.6|24930.1|24892.1|24945.6|24907.6|24930.1|24892.1|10
1621109000000|2021-05-15 20:03:20|24930.75|24892.75|24917.12|24879.12|24931.24|24893.24|24917.12|24879.12|10
1621109010000|2021-05-15 20:03:30|24918.44|24880.44|24919.58|24881.58|24920.31|24882.31|24918.44|24880.44|10
1621109020000|2021-05-15 20:03:40|24919.32|24881.32|24932.1|24894.1|24932.1|24894.1|24919.32|24881.32|10
1621109030000|2021-05-15 20:03:50|24933.45|24895.45|24944.69|24906.69|24944.69|24906.69|24933.45|24895.45|10
1621109040000|2021-05-15 20:04:00|24944.02|24906.02|24944.87|24906.87|24947.55|24909.55|24943.3|24905.3|10
1621109050000|2021-05-15 20:04:10|24944.02|24906.02|24943.49|24905.49|24945.15|24907.15|24939.83|24901.83|10
1621109060000|2021-05-15 20:04:20|24943.86|24905.86|24948.48|24910.48|24951.89|24913.89|24943.86|24905.86|10
1621109070000|2021-05-15 20:04:30|24946.88|24908.88|24924.78|24886.78|24947.09|24909.09|24924.78|24886.78|10
1621109080000|2021-05-15 20:04:40|24924.32|24886.32|24928.99|24890.99|24930.57|24892.57|24921.98|24883.98|10
1621109090000|2021-05-15 20:04:50|24929.96|24891.96|24937.18|24899.18|24939.2|24901.2|24929.96|24891.96|10
1621109100000|2021-05-15 20:05:00|24935.55|24897.55|24945.63|24907.63|24945.63|24907.63|24935.36|24897.36|10
1621109110000|2021-05-15 20:05:10|24946.05|24908.05|24939.19|24901.19|24946.05|24908.05|24939.19|24901.19|10
1621109120000|2021-05-15 20:05:20|24937.75|24899.75|24927.05|24889.05|24937.75|24899.75|24927.05|24889.05|10
1621109130000|2021-05-15 20:05:30|24926.99|24888.99|24919.05|24881.05|24926.99|24888.99|24919.05|24881.05|10
1621109140000|2021-05-15 20:05:40|24916.6|24878.6|24923.72|24885.72|24923.72|24885.72|24916.6|24878.6|10
1621109150000|2021-05-15 20:05:50|24925.89|24887.89|24958.65|24920.65|24958.65|24920.65|24925.89|24887.89|10
1621109160000|2021-05-15 20:06:00|24960.46|24922.46|24963.31|24925.31|24963.31|24925.31|24960.35|24922.35|10
1621109170000|2021-05-15 20:06:10|24971|24933|24984.59|24946.59|24984.59|24946.59|24971|24933|10
1621109180000|2021-05-15 20:06:20|24983.51|24945.51|24982.26|24944.26|24984.73|24946.73|24981.19|24943.19|10
1621109190000|2021-05-15 20:06:30|24984.12|24946.12|24983.09|24945.09|24987.7|24949.7|24983.09|24945.09|10
1621109200000|2021-05-15 20:06:40|24984.54|24946.54|24987.23|24949.23|24987.53|24949.53|24984.4|24946.4|10
1621109210000|2021-05-15 20:06:50|24986.22|24948.22|24989.64|24951.64|24991.76|24953.76|24985.25|24947.25|10
1621109220000|2021-05-15 20:07:00|24986.82|24948.82|25005.49|24967.49|25005.49|24967.49|24986.82|24948.82|10
1621109230000|2021-05-15 20:07:10|25005.46|24967.46|25013.37|24975.37|25013.37|24975.37|25001.44|24963.44|10
1621109240000|2021-05-15 20:07:20|25015.15|24977.15|25016.48|24978.48|25021.38|24983.38|25015.15|24977.15|9
1621109250000|2021-05-15 20:07:30|25016.6|24978.6|25006|24968|25018.07|24980.07|25006|24968|10
1621109260000|2021-05-15 20:07:40|25004.7|24966.7|24998.53|24960.53|25004.7|24966.7|24998.53|24960.53|10
1621109270000|2021-05-15 20:07:50|24998.38|24960.38|24998.72|24960.72|25000.85|24962.85|24998.07|24960.07|10
1621109280000|2021-05-15 20:08:00|24999.07|24961.07|25004.45|24966.45|25004.84|24966.84|24999.07|24961.07|10
1621109290000|2021-05-15 20:08:10|25004.6|24966.6|25008.65|24970.65|25008.65|24970.65|25004.01|24966.01|10
1621109300000|2021-05-15 20:08:20|25008.53|24970.53|25000.01|24962.01|25008.53|24970.53|25000.01|24962.01|9
1621109310000|2021-05-15 20:08:30|24998.22|24960.22|24995.45|24957.45|24998.65|24960.65|24993.81|24955.81|10
1621109320000|2021-05-15 20:08:40|24995.17|24957.17|24996.09|24958.09|24997.43|24959.43|24995.17|24957.17|10
1621109330000|2021-05-15 20:08:50|24997.62|24959.62|25005.97|24967.97|25005.97|24967.97|24997.62|24959.62|10
1621109340000|2021-05-15 20:09:00|25006.62|24968.62|25012.4|24974.4|25012.5|24974.5|25006.62|24968.62|10
1621109350000|2021-05-15 20:09:10|25013.89|24975.89|25014.05|24976.05|25016.64|24978.64|25013.89|24975.89|10
1621109360000|2021-05-15 20:09:20|25012.88|24974.88|25009|24971|25012.88|24974.88|25009|24971|10
1621109370000|2021-05-15 20:09:30|25007.1|24969.1|25006.79|24968.79|25007.32|24969.32|25005.31|24967.31|10
1621109380000|2021-05-15 20:09:40|25005.5|24967.5|25005.47|24967.47|25007.55|24969.55|25005.2|24967.2|10
1621109390000|2021-05-15 20:09:50|25005.49|24967.49|24998.85|24960.85|25005.49|24967.49|24998.85|24960.85|10
1621109400000|2021-05-15 20:10:00|24995.55|24957.55|24992.82|24954.82|24995.55|24957.55|24990.61|24952.61|10
1621109410000|2021-05-15 20:10:10|24992.95|24954.95|24992.99|24954.99|24995.87|24957.87|24991.86|24953.86|10
1621109420000|2021-05-15 20:10:20|24992.25|24954.25|24998.24|24960.24|24998.24|24960.24|24992.17|24954.17|10
1621109430000|2021-05-15 20:10:30|24998.88|24960.88|24998.55|24960.55|25000.99|24962.99|24998.55|24960.55|10
1621109440000|2021-05-15 20:10:40|24997.68|24959.68|24994.1|24956.1|25000.76|24962.76|24992.44|24954.44|10
1621109450000|2021-05-15 20:10:50|24994.06|24956.06|24995.49|24957.49|24995.79|24957.79|24992.26|24954.26|10
1621109460000|2021-05-15 20:11:00|24996.05|24958.05|25004.02|24966.02|25004.02|24966.02|24996.05|24958.05|10
1621109470000|2021-05-15 20:11:10|25002.43|24964.43|25003.22|24965.22|25005.11|24967.11|25001.99|24963.99|10
1621109480000|2021-05-15 20:11:20|25004.45|24966.45|25013.93|24975.93|25014.07|24976.07|25004.45|24966.45|10
1621109490000|2021-05-15 20:11:30|25014.42|24976.42|25018.45|24980.45|25018.45|24980.45|25013.92|24975.92|10
1621109500000|2021-05-15 20:11:40|25019.69|24981.69|25022.89|24984.89|25023.09|24985.09|25019.69|24981.69|10
1621109510000|2021-05-15 20:11:50|25023.07|24985.07|25021.75|24983.75|25025.7|24987.7|25021.75|24983.75|10
1621109520000|2021-05-15 20:12:00|25021.32|24983.32|25013.46|24975.46|25021.32|24983.32|25012.9|24974.9|10
1621109530000|2021-05-15 20:12:10|25012.89|24974.89|25015.19|24977.19|25016.58|24978.58|25012.89|24974.89|10
1621109540000|2021-05-15 20:12:20|25011.11|24973.11|24999.54|24961.54|25011.11|24973.11|24999.54|24961.54|10
1621109550000|2021-05-15 20:12:30|25000.04|24962.04|24994.33|24956.33|25000.28|24962.28|24993.71|24955.71|10
1621109560000|2021-05-15 20:12:40|24993.58|24955.58|24992.35|24954.35|24996.57|24958.57|24992.35|24954.35|10
1621109570000|2021-05-15 20:12:50|24994.44|24956.44|25003.77|24965.77|25003.77|24965.77|24994.44|24956.44|10
1621109580000|2021-05-15 20:13:00|25004.2|24966.2|25014.29|24976.29|25014.29|24976.29|25004.2|24966.2|10
1621109590000|2021-05-15 20:13:10|25017.44|24979.44|25024.08|24986.08|25024.08|24986.08|25017.44|24979.44|10
1621109600000|2021-05-15 20:13:20|25023.46|24985.46|25019.59|24981.59|25026.4|24988.4|25019.59|24981.59|10
1621109610000|2021-05-15 20:13:30|25019.37|24981.37|25018.03|24980.03|25019.37|24981.37|25018.03|24980.03|10
1621109620000|2021-05-15 20:13:40|25016.43|24978.43|25009.54|24971.54|25016.43|24978.43|25009.54|24971.54|10
1621109630000|2021-05-15 20:13:50|25009.94|24971.94|25011.51|24973.51|25014.85|24976.85|25009.94|24971.94|10
1621109640000|2021-05-15 20:14:00|25011.96|24973.96|25010.15|24972.15|25012.07|24974.07|25008.6|24970.6|10
1621109650000|2021-05-15 20:14:10|25012.09|24974.09|25017.08|24979.08|25017.08|24979.08|25012.09|24974.09|10
1621109660000|2021-05-15 20:14:20|25015.84|24977.84|25010.54|24972.54|25015.84|24977.84|25010.54|24972.54|10
1621109670000|2021-05-15 20:14:30|25010.37|24972.37|25005.86|24967.86|25010.37|24972.37|25005.86|24967.86|10
1621109680000|2021-05-15 20:14:40|25004.84|24966.84|25001.82|24963.82|25004.84|24966.84|24998.97|24960.97|10
1621109690000|2021-05-15 20:14:50|25001.94|24963.94|25006.89|24968.89|25006.89|24968.89|25001.86|24963.86|10
1621109700000|2021-05-15 20:15:00|25007.3|24969.3|25010.96|24972.96|25011.92|24973.92|25007.29|24969.29|10
1621109710000|2021-05-15 20:15:10|25018.53|24980.53|25027.45|24989.45|25027.45|24989.45|25018.53|24980.53|10
1621109720000|2021-05-15 20:15:20|25026.92|24988.92|25028.67|24990.67|25031.14|24993.14|25026.71|24988.71|10
1621109730000|2021-05-15 20:15:30|25028.36|24990.36|25025.05|24987.05|25028.36|24990.36|25025.05|24987.05|10
1621109740000|2021-05-15 20:15:40|25025.96|24987.96|25024.34|24986.34|25026.45|24988.45|25024|24986|10
1621109750000|2021-05-15 20:15:50|25024.09|24986.09|25024.66|24986.66|25025.32|24987.32|25023.51|24985.51|10
1621109760000|2021-05-15 20:16:00|25025.27|24987.27|25018.26|24980.26|25025.27|24987.27|25017.03|24979.03|10
1621109770000|2021-05-15 20:16:10|25017.33|24979.33|25018.47|24980.47|25018.87|24980.87|25017.09|24979.09|9
1621109780000|2021-05-15 20:16:20|25016.15|24978.15|25008.57|24970.57|25016.15|24978.15|25007.56|24969.56|10
1621109790000|2021-05-15 20:16:30|25006.35|24968.35|25001.09|24963.09|25006.35|24968.35|25001.09|24963.09|10
1621109800000|2021-05-15 20:16:40|24997.54|24959.54|24997.32|24959.32|24998.2|24960.2|24994.29|24956.29|10
1621109810000|2021-05-15 20:16:50|24997.52|24959.52|24992.74|24954.74|24998.13|24960.13|24992.73|24954.73|10
1621109820000|2021-05-15 20:17:00|24991.12|24953.12|24995.66|24957.66|24995.66|24957.66|24987.24|24949.24|10
1621109830000|2021-05-15 20:17:10|24999.56|24961.56|25003.63|24965.63|25003.63|24965.63|24999.56|24961.56|10
1621109840000|2021-05-15 20:17:20|25002.09|24964.09|25006.39|24968.39|25008.99|24970.99|25002.06|24964.06|10
1621109850000|2021-05-15 20:17:30|25006.74|24968.74|25015.03|24977.03|25015.03|24977.03|25006.74|24968.74|10
1621109860000|2021-05-15 20:17:40|25011.84|24973.84|25005.23|24967.23|25011.84|24973.84|25005.23|24967.23|10
1621109870000|2021-05-15 20:17:50|25003.35|24965.35|24987.44|24949.44|25003.81|24965.81|24986.49|24948.49|10
1621109880000|2021-05-15 20:18:00|24985.41|24947.41|24986.52|24948.52|24986.52|24948.52|24982.28|24944.28|10
1621109890000|2021-05-15 20:18:10|24986.96|24948.96|24991.09|24953.09|24991.09|24953.09|24986.96|24948.96|10
1621109900000|2021-05-15 20:18:20|24990.81|24952.81|24984.3|24946.3|24990.81|24952.81|24984.3|24946.3|10
1621109910000|2021-05-15 20:18:30|24984.63|24946.63|24979.09|24941.09|24984.71|24946.71|24978.51|24940.51|10
1621109920000|2021-05-15 20:18:40|24976.44|24938.44|24954.19|24916.19|24976.44|24938.44|24954.19|24916.19|10
1621109930000|2021-05-15 20:18:50|24951.31|24913.31|24943.23|24905.23|24951.31|24913.31|24943.23|24905.23|10
1621109940000|2021-05-15 20:19:00|24942.75|24904.75|24924.55|24886.55|24942.75|24904.75|24924.55|24886.55|10
1621109950000|2021-05-15 20:19:10|24926.88|24888.88|24926.67|24888.67|24927.64|24889.64|24921.87|24883.87|10
1621109960000|2021-05-15 20:19:20|24927.51|24889.51|24932.21|24894.21|24932.21|24894.21|24926.68|24888.68|10
1621109970000|2021-05-15 20:19:30|24933.36|24895.36|24943.81|24905.81|24943.81|24905.81|24933.36|24895.36|10
1621109980000|2021-05-15 20:19:40|24946.41|24908.41|24951.3|24913.3|24951.97|24913.97|24945.38|24907.38|10
1621109990000|2021-05-15 20:19:50|24952.05|24914.05|24950.13|24912.13|24952.05|24914.05|24948.68|24910.68|10
1621110000000|2021-05-15 20:20:00|24949.13|24911.13|24949.31|24911.31|24950.96|24912.96|24949.13|24911.13|10
1621110010000|2021-05-15 20:20:10|24948.83|24910.83|24949.54|24911.54|24949.54|24911.54|24945.88|24907.88|10
1621110020000|2021-05-15 20:20:20|24946.81|24908.81|24941.47|24903.47|24946.81|24908.81|24941.32|24903.32|10
1621110030000|2021-05-15 20:20:30|24942.51|24904.51|24942.68|24904.68|24942.68|24904.68|24940.58|24902.58|10
1621110040000|2021-05-15 20:20:40|24941.04|24903.04|24948.78|24910.78|24948.87|24910.87|24938.61|24900.61|10
1621110050000|2021-05-15 20:20:50|24949.99|24911.99|24954.3|24916.3|24954.79|24916.79|24949.99|24911.99|9
1621110060000|2021-05-15 20:21:00|24953.18|24915.18|24950.28|24912.28|24953.78|24915.78|24949.77|24911.77|10
1621110070000|2021-05-15 20:21:10|24951.39|24913.39|24956.13|24918.13|24956.13|24918.13|24951.21|24913.21|10
1621110080000|2021-05-15 20:21:20|24955.66|24917.66|24953.64|24915.64|24955.66|24917.66|24950.27|24912.27|10
1621110090000|2021-05-15 20:21:30|24951.97|24913.97|24948.12|24910.12|24951.97|24913.97|24948.12|24910.12|10
1621110100000|2021-05-15 20:21:40|24947.83|24909.83|24948.19|24910.19|24948.19|24910.19|24943.06|24905.06|10
1621110110000|2021-05-15 20:21:50|24948.89|24910.89|24951.65|24913.65|24951.78|24913.78|24948.35|24910.35|10
1621110120000|2021-05-15 20:22:00|24951.63|24913.63|24950.04|24912.04|24951.63|24913.63|24949.2|24911.2|10
1621110130000|2021-05-15 20:22:10|24949.25|24911.25|24951.45|24913.45|24952.39|24914.39|24949.01|24911.01|10
1621110140000|2021-05-15 20:22:20|24949.78|24911.78|24950.29|24912.29|24950.72|24912.72|24948.8|24910.8|10
1621110150000|2021-05-15 20:22:30|24950.83|24912.83|24951.08|24913.08|24952.67|24914.67|24950.41|24912.41|10
1621110160000|2021-05-15 20:22:40|24951.92|24913.92|24951.72|24913.72|24951.92|24913.92|24948.87|24910.87|10
1621110170000|2021-05-15 20:22:50|24950.79|24912.79|24952.8|24914.8|24953.52|24915.52|24950.79|24912.79|10
1621110180000|2021-05-15 20:23:00|24952.74|24914.74|24969.15|24931.15|24969.15|24931.15|24952.74|24914.74|10
1621110190000|2021-05-15 20:23:10|24971.79|24933.79|24985.65|24947.65|24986.86|24948.86|24971.79|24933.79|10
1621110200000|2021-05-15 20:23:20|24986.67|24948.67|24998.04|24960.04|24998.04|24960.04|24985.67|24947.67|10
1621110210000|2021-05-15 20:23:30|24992.9|24954.9|24991.65|24953.65|24994.63|24956.63|24991.65|24953.65|10
1621110220000|2021-05-15 20:23:40|24991.31|24953.31|24989.44|24951.44|24991.89|24953.89|24989.27|24951.27|10
1621110230000|2021-05-15 20:23:50|24990.05|24952.05|24990.79|24952.79|24991.71|24953.71|24989.28|24951.28|10
1621110240000|2021-05-15 20:24:00|24989.99|24951.99|24987.85|24949.85|24989.99|24951.99|24987.85|24949.85|9
1621110250000|2021-05-15 20:24:10|24988.46|24950.46|24983.66|24945.66|24988.72|24950.72|24983.66|24945.66|10
1621110260000|2021-05-15 20:24:20|24981.13|24943.13|24995.74|24957.74|24995.74|24957.74|24979.81|24941.81|10
1621110270000|2021-05-15 20:24:30|24997.92|24959.92|24998.62|24960.62|24999.04|24961.04|24997.92|24959.92|10
1621110280000|2021-05-15 20:24:40|24998.61|24960.61|24998.56|24960.56|24999.97|24961.97|24996.71|24958.71|8
1621110290000|2021-05-15 20:24:50|24999.01|24961.01|25000.02|24962.02|25000.45|24962.45|24999.01|24961.01|10
1621110300000|2021-05-15 20:25:00|25000.96|24962.96|25003.72|24965.72|25004.8|24966.8|25000.96|24962.96|10
1621110310000|2021-05-15 20:25:10|25003.25|24965.25|25012.68|24974.68|25012.68|24974.68|25002.71|24964.71|10
1621110320000|2021-05-15 20:25:20|25017.5|24979.5|25023.51|24985.51|25023.82|24985.82|25017.02|24979.02|10
1621110330000|2021-05-15 20:25:30|25027.67|24989.67|25041.54|25003.54|25041.54|25003.54|25027.67|24989.67|10
1621110340000|2021-05-15 20:25:40|25040.16|25002.16|25039.58|25001.58|25046.23|25008.23|25039.08|25001.08|10
1621110350000|2021-05-15 20:25:50|25039.24|25001.24|25044.04|25006.04|25045.1|25007.1|25039.24|25001.24|10
1621110360000|2021-05-15 20:26:00|25042.2|25004.2|25040.88|25002.88|25042.2|25004.2|25039.51|25001.51|10
1621110370000|2021-05-15 20:26:10|25041.42|25003.42|25040.92|25002.92|25041.42|25003.42|25038.79|25000.79|10
1621110380000|2021-05-15 20:26:20|25040.15|25002.15|25043.12|25005.12|25043.38|25005.38|25040.15|25002.15|10
1621110390000|2021-05-15 20:26:30|25044.44|25006.44|25044.55|25006.55|25045.41|25007.41|25043.99|25005.99|10
1621110400000|2021-05-15 20:26:40|25044.5|25006.5|25051.94|25013.94|25051.94|25013.94|25044.5|25006.5|10
1621110410000|2021-05-15 20:26:50|25050.45|25012.45|25050.89|25012.89|25050.89|25012.89|25049.32|25011.32|10
1621110420000|2021-05-15 20:27:00|25051.5|25013.5|25063.65|25025.65|25063.65|25025.65|25050.94|25012.94|10
1621110430000|2021-05-15 20:27:10|25065.92|25027.92|25079.53|25041.53|25079.53|25041.53|25065.92|25027.92|10
1621110440000|2021-05-15 20:27:20|25080.78|25042.78|25081.08|25043.08|25081.08|25043.08|25078.97|25040.97|10
1621110450000|2021-05-15 20:27:30|25081.63|25043.63|25087.96|25049.96|25089.12|25051.12|25081.63|25043.63|10
1621110460000|2021-05-15 20:27:40|25087.35|25049.35|25080.28|25042.28|25087.35|25049.35|25080.28|25042.28|10
1621110470000|2021-05-15 20:27:50|25078.68|25040.68|25085.24|25047.24|25085.24|25047.24|25078.68|25040.68|10
1621110480000|2021-05-15 20:28:00|25089.57|25051.57|25112.24|25074.24|25113.29|25075.29|25086.83|25048.83|10
1621110490000|2021-05-15 20:28:10|25115.27|25077.27|25121.51|25083.51|25121.51|25083.51|25115.27|25077.27|10
1621110500000|2021-05-15 20:28:20|25118.41|25080.41|25129.89|25091.89|25129.89|25091.89|25116.72|25078.72|10
1621110510000|2021-05-15 20:28:30|25131.08|25093.08|25112.83|25074.83|25132.77|25094.77|25112.74|25074.74|10
1621110520000|2021-05-15 20:28:40|25111.37|25073.37|25096.16|25058.16|25111.37|25073.37|25096.16|25058.16|10
1621110530000|2021-05-15 20:28:50|25095.63|25057.63|25079.96|25041.96|25095.63|25057.63|25079.96|25041.96|10
1621110540000|2021-05-15 20:29:00|25076.67|25038.67|25059.22|25021.22|25076.67|25038.67|25057.81|25019.81|10
1621110550000|2021-05-15 20:29:10|25057.26|25019.26|25039.42|25001.42|25057.54|25019.54|25039.42|25001.42|10
1621110560000|2021-05-15 20:29:20|25040.16|25002.16|25044.73|25006.73|25044.73|25006.73|25040.16|25002.16|10
1621110570000|2021-05-15 20:29:30|25044.72|25006.72|25052.74|25014.74|25052.74|25014.74|25044.72|25006.72|10
1621110580000|2021-05-15 20:29:40|25054.73|25016.73|25059.49|25021.49|25060.12|25022.12|25054.73|25016.73|10
1621110590000|2021-05-15 20:29:50|25060.77|25022.77|25063.36|25025.36|25064.47|25026.47|25060.68|25022.68|10
1621110600000|2021-05-15 20:30:00|25065.8|25027.8|25089.18|25051.18|25089.18|25051.18|25065.8|25027.8|10
1621110610000|2021-05-15 20:30:10|25088.15|25050.15|25095.19|25057.19|25095.19|25057.19|25085.22|25047.22|10
1621110620000|2021-05-15 20:30:20|25096.52|25058.52|25105.25|25067.25|25105.25|25067.25|25096.52|25058.52|10
1621110630000|2021-05-15 20:30:30|25106.47|25068.47|25112.84|25074.84|25112.84|25074.84|25106.47|25068.47|10
1621110640000|2021-05-15 20:30:40|25112.73|25074.73|25111.83|25073.83|25113|25075|25109.99|25071.99|10
1621110650000|2021-05-15 20:30:50|25111.22|25073.22|25092.58|25054.58|25111.22|25073.22|25092.58|25054.58|10
1621110660000|2021-05-15 20:31:00|25091.41|25053.41|25086.12|25048.12|25091.41|25053.41|25086.12|25048.12|10
1621110670000|2021-05-15 20:31:10|25089.07|25051.07|25103.58|25065.58|25103.58|25065.58|25089.07|25051.07|10
1621110680000|2021-05-15 20:31:20|25103.88|25065.88|25118.85|25080.85|25118.85|25080.85|25103.88|25065.88|10
1621110690000|2021-05-15 20:31:30|25117.36|25079.36|25124.12|25086.12|25126.3|25088.3|25117.36|25079.36|10
1621110700000|2021-05-15 20:31:40|25124.26|25086.26|25120.64|25082.64|25124.26|25086.26|25119.32|25081.32|10
1621110710000|2021-05-15 20:31:50|25120.46|25082.46|25124.32|25086.32|25124.32|25086.32|25120.05|25082.05|10
1621110720000|2021-05-15 20:32:00|25124.27|25086.27|25125.59|25087.59|25126.98|25088.98|25124.27|25086.27|10
1621110730000|2021-05-15 20:32:10|25126.12|25088.12|25123.6|25085.6|25126.12|25088.12|25123.41|25085.41|10
1621110740000|2021-05-15 20:32:20|25123.81|25085.81|25124.47|25086.47|25125.43|25087.43|25122.66|25084.66|10
1621110750000|2021-05-15 20:32:30|25124.34|25086.34|25126.08|25088.08|25127.21|25089.21|25123.16|25085.16|10
1621110760000|2021-05-15 20:32:40|25125.11|25087.11|25123.16|25085.16|25125.11|25087.11|25121.73|25083.73|10
1621110770000|2021-05-15 20:32:50|25123.32|25085.32|25116.98|25078.98|25125.32|25087.32|25116.98|25078.98|10
1621110780000|2021-05-15 20:33:00|25116.59|25078.59|25117.19|25079.19|25117.19|25079.19|25114.18|25076.18|10
1621110790000|2021-05-15 20:33:10|25118.18|25080.18|25122.17|25084.17|25122.91|25084.91|25118.18|25080.18|10
1621110800000|2021-05-15 20:33:20|25121.77|25083.77|25125.27|25087.27|25125.43|25087.43|25121.38|25083.38|10
1621110810000|2021-05-15 20:33:30|25125.15|25087.15|25121.35|25083.35|25126.68|25088.68|25121.35|25083.35|10
1621110820000|2021-05-15 20:33:40|25121.33|25083.33|25127.87|25089.87|25127.87|25089.87|25120.71|25082.71|10
1621110830000|2021-05-15 20:33:50|25127.29|25089.29|25139.99|25101.99|25140|25102|25127.29|25089.29|10
1621110840000|2021-05-15 20:34:00|25140.29|25102.29|25148.26|25110.26|25148.26|25110.26|25140.29|25102.29|10
1621110850000|2021-05-15 20:34:10|25149.57|25111.57|25159.27|25121.27|25161.43|25123.43|25149.57|25111.57|10
1621110860000|2021-05-15 20:34:20|25158.57|25120.57|25157.12|25119.12|25160.19|25122.19|25155.25|25117.25|10
1621110870000|2021-05-15 20:34:30|25155.66|25117.66|25163.14|25125.14|25163.14|25125.14|25155.66|25117.66|10
1621110880000|2021-05-15 20:34:40|25162.38|25124.38|25165.59|25127.59|25165.59|25127.59|25161.56|25123.56|10
1621110890000|2021-05-15 20:34:50|25166.02|25128.02|25162.14|25124.14|25166.02|25128.02|25161.3|25123.3|10
1621110900000|2021-05-15 20:35:00|25162.24|25124.24|25159.18|25121.18|25162.24|25124.24|25158.57|25120.57|10
1621110910000|2021-05-15 20:35:10|25156.71|25118.71|25154.04|25116.04|25156.71|25118.71|25152.82|25114.82|10
1621110920000|2021-05-15 20:35:20|25154.1|25116.1|25156.16|25118.16|25156.39|25118.39|25154.1|25116.1|10
1621110930000|2021-05-15 20:35:30|25156.51|25118.51|25151.48|25113.48|25156.51|25118.51|25150.98|25112.98|10
1621110940000|2021-05-15 20:35:40|25151.66|25113.66|25153.75|25115.75|25154.11|25116.11|25151.66|25113.66|10
1621110950000|2021-05-15 20:35:50|25153.6|25115.6|25156.92|25118.92|25157.68|25119.68|25153.6|25115.6|10
1621110960000|2021-05-15 20:36:00|25156.59|25118.59|25157.64|25119.64|25158.94|25120.94|25156.59|25118.59|10
1621110970000|2021-05-15 20:36:10|25156.98|25118.98|25157.83|25119.83|25157.87|25119.87|25154.14|25116.14|10
1621110980000|2021-05-15 20:36:20|25158.45|25120.45|25170.38|25132.38|25170.38|25132.38|25158.45|25120.45|10
1621110990000|2021-05-15 20:36:30|25170.62|25132.62|25177.24|25139.24|25177.9|25139.9|25170.62|25132.62|10
1621111000000|2021-05-15 20:36:40|25177.08|25139.08|25177.66|25139.66|25179.79|25141.79|25176.17|25138.17|10
1621111010000|2021-05-15 20:36:50|25178.99|25140.99|25179.68|25141.68|25180.59|25142.59|25174.09|25136.09|10
1621111020000|2021-05-15 20:37:00|25180.02|25142.02|25173.3|25135.3|25180.02|25142.02|25173.3|25135.3|10
1621111030000|2021-05-15 20:37:10|25173.59|25135.59|25175.98|25137.98|25177.25|25139.25|25173.59|25135.59|10
1621111040000|2021-05-15 20:37:20|25176.07|25138.07|25166.94|25128.94|25176.07|25138.07|25166.49|25128.49|10
1621111050000|2021-05-15 20:37:30|25166.28|25128.28|25156.73|25118.73|25166.28|25128.28|25156.73|25118.73|10
1621111060000|2021-05-15 20:37:40|25156.22|25118.22|25153.58|25115.58|25156.22|25118.22|25152.33|25114.33|10
1621111070000|2021-05-15 20:37:50|25154.22|25116.22|25148.44|25110.44|25154.22|25116.22|25148.44|25110.44|10
1621111080000|2021-05-15 20:38:00|25147.77|25109.77|25140.41|25102.41|25147.77|25109.77|25140.41|25102.41|10
1621111090000|2021-05-15 20:38:10|25139.44|25101.44|25125.63|25087.63|25139.86|25101.86|25125.63|25087.63|10
1621111100000|2021-05-15 20:38:20|25125.18|25087.18|25123.31|25085.31|25125.48|25087.48|25122.66|25084.66|10
1621111110000|2021-05-15 20:38:30|25123.02|25085.02|25109.04|25071.04|25123.02|25085.02|25108.86|25070.86|10
1621111120000|2021-05-15 20:38:40|25106.76|25068.76|25109.13|25071.13|25109.13|25071.13|25105.6|25067.6|10
1621111130000|2021-05-15 20:38:50|25109.7|25071.7|25113.52|25075.52|25113.52|25075.52|25109.42|25071.42|10
1621111140000|2021-05-15 20:39:00|25114.17|25076.17|25118.17|25080.17|25118.17|25080.17|25113.33|25075.33|10
1621111150000|2021-05-15 20:39:10|25118.28|25080.28|25119.47|25081.47|25120.91|25082.91|25117.52|25079.52|10
1621111160000|2021-05-15 20:39:20|25120.37|25082.37|25129.02|25091.02|25130.22|25092.22|25120.37|25082.37|10
1621111170000|2021-05-15 20:39:30|25128.48|25090.48|25130.22|25092.22|25131.26|25093.26|25128.48|25090.48|10
1621111180000|2021-05-15 20:39:40|25129.36|25091.36|25133.75|25095.75|25133.75|25095.75|25129.36|25091.36|10
1621111190000|2021-05-15 20:39:50|25134.61|25096.61|25145.87|25107.87|25145.87|25107.87|25134.61|25096.61|10
1621111200000|2021-05-15 20:40:00|25146.67|25108.67|25161.49|25123.49|25161.49|25123.49|25146.67|25108.67|10
1621111210000|2021-05-15 20:40:10|25161.62|25123.62|25160.97|25122.97|25162.03|25124.03|25160.68|25122.68|10
1621111220000|2021-05-15 20:40:20|25163.79|25125.79|25164.35|25126.35|25165.72|25127.72|25163.79|25125.79|10
1621111230000|2021-05-15 20:40:30|25164.25|25126.25|25162.99|25124.99|25167.36|25129.36|25162.99|25124.99|10
1621111240000|2021-05-15 20:40:40|25162.9|25124.9|25146.96|25108.96|25162.9|25124.9|25146.96|25108.96|10
1621111250000|2021-05-15 20:40:50|25147.42|25109.42|25142.16|25104.16|25147.42|25109.42|25142.16|25104.16|10
1621111260000|2021-05-15 20:41:00|25141.29|25103.29|25137.49|25099.49|25142.35|25104.35|25137.49|25099.49|10
1621111270000|2021-05-15 20:41:10|25136.67|25098.67|25125.66|25087.66|25136.67|25098.67|25125.06|25087.06|10
1621111280000|2021-05-15 20:41:20|25129.21|25091.21|25131.41|25093.41|25133.02|25095.02|25128.57|25090.57|10
1621111290000|2021-05-15 20:41:30|25130.8|25092.8|25131.24|25093.24|25131.83|25093.83|25130.25|25092.25|10
1621111300000|2021-05-15 20:41:40|25130.53|25092.53|25127.97|25089.97|25130.53|25092.53|25127.68|25089.68|10
1621111310000|2021-05-15 20:41:50|25127.84|25089.84|25126.97|25088.97|25128.07|25090.07|25126.97|25088.97|10
1621111320000|2021-05-15 20:42:00|25127.54|25089.54|25135.28|25097.28|25135.82|25097.82|25127.54|25089.54|10
1621111330000|2021-05-15 20:42:10|25136.78|25098.78|25143.3|25105.3|25143.7|25105.7|25136.78|25098.78|10
1621111340000|2021-05-15 20:42:20|25143.25|25105.25|25149.38|25111.38|25149.38|25111.38|25143.25|25105.25|10
1621111350000|2021-05-15 20:42:30|25149.21|25111.21|25140.65|25102.65|25149.21|25111.21|25140.65|25102.65|10
1621111360000|2021-05-15 20:42:40|25141.34|25103.34|25134.19|25096.19|25141.34|25103.34|25134.19|25096.19|10
1621111370000|2021-05-15 20:42:50|25134.87|25096.87|25129.43|25091.43|25134.87|25096.87|25129.43|25091.43|9
1621111380000|2021-05-15 20:43:00|25131.11|25093.11|25129.87|25091.87|25131.69|25093.69|25127.73|25089.73|10
1621111390000|2021-05-15 20:43:10|25130.89|25092.89|25127.17|25089.17|25130.92|25092.92|25127.17|25089.17|10
1621111400000|2021-05-15 20:43:20|25126.71|25088.71|25130.47|25092.47|25130.47|25092.47|25126.71|25088.71|10
1621111410000|2021-05-15 20:43:30|25130.83|25092.83|25129.61|25091.61|25132.55|25094.55|25129.61|25091.61|10
1621111420000|2021-05-15 20:43:40|25128.9|25090.9|25130.4|25092.4|25130.4|25092.4|25128.19|25090.19|10
1621111430000|2021-05-15 20:43:50|25130.64|25092.64|25134.3|25096.3|25134.79|25096.79|25130.64|25092.64|10
1621111440000|2021-05-15 20:44:00|25134.66|25096.66|25136.91|25098.91|25137.22|25099.22|25134.13|25096.13|10
1621111450000|2021-05-15 20:44:10|25134.54|25096.54|25133.94|25095.94|25134.54|25096.54|25132.64|25094.64|10
1621111460000|2021-05-15 20:44:20|25134.26|25096.26|25132.75|25094.75|25134.26|25096.26|25132.3|25094.3|10
1621111470000|2021-05-15 20:44:30|25134.54|25096.54|25126.22|25088.22|25134.54|25096.54|25126.22|25088.22|10
1621111480000|2021-05-15 20:44:40|25125.96|25087.96|25123.89|25085.89|25126.63|25088.63|25123.89|25085.89|10
1621111490000|2021-05-15 20:44:50|25123.38|25085.38|25122.52|25084.52|25126.13|25088.13|25122.32|25084.32|10
1621111500000|2021-05-15 20:45:00|25119.38|25081.38|25109.07|25071.07|25119.38|25081.38|25109.07|25071.07|10
1621111510000|2021-05-15 20:45:10|25108.07|25070.07|25105.93|25067.93|25109.49|25071.49|25103.92|25065.92|10
1621111520000|2021-05-15 20:45:20|25106.21|25068.21|25110.21|25072.21|25110.45|25072.45|25106.21|25068.21|10
1621111530000|2021-05-15 20:45:30|25110.51|25072.51|25114.77|25076.77|25114.77|25076.77|25110.08|25072.08|10
1621111540000|2021-05-15 20:45:40|25115.43|25077.43|25115.22|25077.22|25117.47|25079.47|25115.22|25077.22|10
1621111550000|2021-05-15 20:45:50|25115.47|25077.47|25122.39|25084.39|25122.39|25084.39|25115.03|25077.03|10
1621111560000|2021-05-15 20:46:00|25122.15|25084.15|25128.03|25090.03|25128.03|25090.03|25122.15|25084.15|10
1621111570000|2021-05-15 20:46:10|25128.99|25090.99|25134.18|25096.18|25134.18|25096.18|25128.99|25090.99|10
1621111580000|2021-05-15 20:46:20|25133.75|25095.75|25137.83|25099.83|25137.83|25099.83|25133.69|25095.69|10
1621111590000|2021-05-15 20:46:30|25136.18|25098.18|25132.86|25094.86|25136.78|25098.78|25132.48|25094.48|10
1621111600000|2021-05-15 20:46:40|25133.82|25095.82|25131.44|25093.44|25134.04|25096.04|25130.13|25092.13|10
1621111610000|2021-05-15 20:46:50|25130.18|25092.18|25123.86|25085.86|25130.18|25092.18|25123.71|25085.71|10
1621111620000|2021-05-15 20:47:00|25124.03|25086.03|25122|25084|25124.23|25086.23|25121.38|25083.38|10
1621111630000|2021-05-15 20:47:10|25121.07|25083.07|25118.08|25080.08|25121.07|25083.07|25118.08|25080.08|10
1621111640000|2021-05-15 20:47:20|25117.69|25079.69|25106.67|25068.67|25117.69|25079.69|25106.67|25068.67|10
1621111650000|2021-05-15 20:47:30|25105.19|25067.19|25095.88|25057.88|25105.19|25067.19|25095.88|25057.88|10
1621111660000|2021-05-15 20:47:40|25096.03|25058.03|25079.25|25041.25|25096.03|25058.03|25079.25|25041.25|9
1621111670000|2021-05-15 20:47:50|25075.62|25037.62|25077.78|25039.78|25077.78|25039.78|25073.18|25035.18|10
1621111680000|2021-05-15 20:48:00|25078.33|25040.33|25079.46|25041.46|25080.63|25042.63|25078.33|25040.33|10
1621111690000|2021-05-15 20:48:10|25079.36|25041.36|25063.19|25025.19|25079.36|25041.36|25063.19|25025.19|10
1621111700000|2021-05-15 20:48:20|25063.32|25025.32|25067.59|25029.59|25068.69|25030.69|25063.32|25025.32|10
1621111710000|2021-05-15 20:48:30|25067.55|25029.55|25079.32|25041.32|25079.32|25041.32|25067.55|25029.55|9
1621111720000|2021-05-15 20:48:40|25080.03|25042.03|25078.21|25040.21|25080.03|25042.03|25077.09|25039.09|10
1621111730000|2021-05-15 20:48:50|25078.36|25040.36|25080.79|25042.79|25081.25|25043.25|25077.94|25039.94|10
1621111740000|2021-05-15 20:49:00|25081.48|25043.48|25080.37|25042.37|25083.77|25045.77|25080.04|25042.04|10
1621111750000|2021-05-15 20:49:10|25081.25|25043.25|25089.85|25051.85|25090.85|25052.85|25081.25|25043.25|10
1621111760000|2021-05-15 20:49:20|25089.72|25051.72|25090.17|25052.17|25091.86|25053.86|25089.72|25051.72|10
1621111770000|2021-05-15 20:49:30|25091.04|25053.04|25091.29|25053.29|25091.8|25053.8|25090.68|25052.68|10
1621111780000|2021-05-15 20:49:40|25092.67|25054.67|25087.77|25049.77|25092.67|25054.67|25087.77|25049.77|10
1621111790000|2021-05-15 20:49:50|25086.81|25048.81|25088.2|25050.2|25088.2|25050.2|25085.71|25047.71|10
1621111800000|2021-05-15 20:50:00|25088.49|25050.49|25088.56|25050.56|25090.55|25052.55|25088.49|25050.49|9
1621111810000|2021-05-15 20:50:10|25087.5|25049.5|25096.72|25058.72|25096.72|25058.72|25086.32|25048.32|10
1621111820000|2021-05-15 20:50:20|25098.77|25060.77|25119.75|25081.75|25119.75|25081.75|25098.77|25060.77|10
1621111830000|2021-05-15 20:50:30|25119.26|25081.26|25122.59|25084.59|25122.64|25084.64|25119.26|25081.26|10
1621111840000|2021-05-15 20:50:40|25124.66|25086.66|25114.11|25076.11|25124.66|25086.66|25114.11|25076.11|10
1621111850000|2021-05-15 20:50:50|25113.57|25075.57|25100.23|25062.23|25114.17|25076.17|25100.23|25062.23|10
1621111860000|2021-05-15 20:51:00|25099.79|25061.79|25097.41|25059.41|25099.96|25061.96|25097.41|25059.41|10
1621111870000|2021-05-15 20:51:10|25096.55|25058.55|25101.32|25063.32|25101.32|25063.32|25096.55|25058.55|9
1621111880000|2021-05-15 20:51:20|25102.61|25064.61|25096.8|25058.8|25102.61|25064.61|25096.8|25058.8|10
1621111890000|2021-05-15 20:51:30|25095.78|25057.78|25093.73|25055.73|25095.78|25057.78|25093.02|25055.02|10
1621111900000|2021-05-15 20:51:40|25093.33|25055.33|25092.44|25054.44|25095.96|25057.96|25092.44|25054.44|10
1621111910000|2021-05-15 20:51:50|25092.29|25054.29|25082.55|25044.55|25092.52|25054.52|25082.55|25044.55|9
1621111920000|2021-05-15 20:52:00|25082.54|25044.54|25084.94|25046.94|25085.4|25047.4|25082.54|25044.54|10
1621111930000|2021-05-15 20:52:10|25086.51|25048.51|25095.22|25057.22|25095.22|25057.22|25086.51|25048.51|10
1621111940000|2021-05-15 20:52:20|25095.19|25057.19|25104.87|25066.87|25104.87|25066.87|25095.19|25057.19|10
1621111950000|2021-05-15 20:52:30|25105.89|25067.89|25104.75|25066.75|25106.25|25068.25|25104.75|25066.75|10
1621111960000|2021-05-15 20:52:40|25102.17|25064.17|25099.36|25061.36|25103.01|25065.01|25099.36|25061.36|9
1621111970000|2021-05-15 20:52:50|25098.61|25060.61|25096.08|25058.08|25100.34|25062.34|25095.9|25057.9|10
1621111980000|2021-05-15 20:53:00|25095.9|25057.9|25090|25052|25097.2|25059.2|25090|25052|10
1621111990000|2021-05-15 20:53:10|25090.33|25052.33|25083.14|25045.14|25090.33|25052.33|25083.12|25045.12|10
1621112000000|2021-05-15 20:53:20|25081.85|25043.85|25079.63|25041.63|25081.85|25043.85|25078.82|25040.82|10
1621112010000|2021-05-15 20:53:30|25079.64|25041.64|25081.2|25043.2|25082.61|25044.61|25079.64|25041.64|10
1621112020000|2021-05-15 20:53:40|25081.7|25043.7|25085.12|25047.12|25085.24|25047.24|25080.91|25042.91|10
1621112030000|2021-05-15 20:53:50|25084.59|25046.59|25082.71|25044.71|25084.59|25046.59|25082.71|25044.71|10
1621112040000|2021-05-15 20:54:00|25085|25047|25085.1|25047.1|25085.1|25047.1|25082.64|25044.64|10
1621112050000|2021-05-15 20:54:10|25083.9|25045.9|25090.27|25052.27|25090.64|25052.64|25083.12|25045.12|10
1621112060000|2021-05-15 20:54:20|25090.9|25052.9|25090.53|25052.53|25090.9|25052.9|25088.9|25050.9|10
1621112070000|2021-05-15 20:54:30|25090.63|25052.63|25085.57|25047.57|25091|25053|25085.57|25047.57|10
1621112080000|2021-05-15 20:54:40|25083.78|25045.78|25072.66|25034.66|25083.78|25045.78|25072.66|25034.66|10
1621112090000|2021-05-15 20:54:50|25072.35|25034.35|25074.09|25036.09|25074.2|25036.2|25072.35|25034.35|10
1621112100000|2021-05-15 20:55:00|25074.01|25036.01|25069.9|25031.9|25074.68|25036.68|25069.9|25031.9|10
1621112110000|2021-05-15 20:55:10|25069.65|25031.65|25061.35|25023.35|25069.65|25031.65|25061.35|25023.35|10
1621112120000|2021-05-15 20:55:20|25060.8|25022.8|25067.79|25029.79|25067.79|25029.79|25060.8|25022.8|10
1621112130000|2021-05-15 20:55:30|25067.63|25029.63|25057.64|25019.64|25067.69|25029.69|25057.64|25019.64|10
1621112140000|2021-05-15 20:55:40|25056.36|25018.36|25042.03|25004.03|25056.36|25018.36|25042.03|25004.03|10
1621112150000|2021-05-15 20:55:50|25039.42|25001.42|25026.98|24988.98|25039.42|25001.42|25026.75|24988.75|10
1621112160000|2021-05-15 20:56:00|25024.51|24986.51|25018.27|24980.27|25024.51|24986.51|25018.27|24980.27|10
1621112170000|2021-05-15 20:56:10|25018.06|24980.06|25015.61|24977.61|25020.23|24982.23|25015.49|24977.49|10
1621112180000|2021-05-15 20:56:20|25016.06|24978.06|25007.51|24969.51|25016.66|24978.66|25004.67|24966.67|10
1621112190000|2021-05-15 20:56:30|25006.62|24968.62|24995.22|24957.22|25006.62|24968.62|24995.22|24957.22|10
1621112200000|2021-05-15 20:56:40|24994.66|24956.66|24976.36|24938.36|24994.66|24956.66|24976.36|24938.36|10
1621112210000|2021-05-15 20:56:50|24972.49|24934.49|24966.53|24928.53|24973.6|24935.6|24966.53|24928.53|10
1621112220000|2021-05-15 20:57:00|24967.59|24929.59|24973.31|24935.31|24973.31|24935.31|24967.59|24929.59|10
1621112230000|2021-05-15 20:57:10|24972.75|24934.75|24972.31|24934.31|24972.84|24934.84|24971.31|24933.31|10
1621112240000|2021-05-15 20:57:20|24971.93|24933.93|24972.64|24934.64|24972.64|24934.64|24969.7|24931.7|10
1621112250000|2021-05-15 20:57:30|24973.91|24935.91|24988.02|24950.02|24988.02|24950.02|24973.91|24935.91|10
1621112260000|2021-05-15 20:57:40|24988.49|24950.49|25009.17|24971.17|25009.17|24971.17|24988.49|24950.49|10
1621112270000|2021-05-15 20:57:50|25009.68|24971.68|25015.61|24977.61|25015.77|24977.77|25009.28|24971.28|10
1621112280000|2021-05-15 20:58:00|25016.04|24978.04|25024.41|24986.41|25024.41|24986.41|25016.04|24978.04|10
1621112290000|2021-05-15 20:58:10|25026.64|24988.64|25035.85|24997.85|25036.19|24998.19|25026.64|24988.64|10
1621112300000|2021-05-15 20:58:20|25037.37|24999.37|25038.33|25000.33|25039.22|25001.22|25037.37|24999.37|10
1621112310000|2021-05-15 20:58:30|25037.01|24999.01|25038.95|25000.95|25038.95|25000.95|25036.04|24998.04|10
1621112320000|2021-05-15 20:58:40|25038.67|25000.67|25032.37|24994.37|25038.67|25000.67|25032.11|24994.11|10
1621112330000|2021-05-15 20:58:50|25032.22|24994.22|25029.64|24991.64|25032.55|24994.55|25028.23|24990.23|10
1621112340000|2021-05-15 20:59:00|25028.95|24990.95|25018.76|24980.76|25028.95|24990.95|25018.76|24980.76|10
1621112350000|2021-05-15 20:59:10|25017.36|24979.36|25014.74|24976.74|25017.36|24979.36|25013.78|24975.78|10
1621112360000|2021-05-15 20:59:20|25014.91|24976.91|25026.56|24988.56|25026.56|24988.56|25014.91|24976.91|10
1621112370000|2021-05-15 20:59:30|25025.26|24987.26|25028.98|24990.98|25028.98|24990.98|25024.21|24986.21|10
1621112380000|2021-05-15 20:59:40|25028.13|24990.13|25022.97|24984.97|25028.55|24990.55|25022.97|24984.97|10
1621112390000|2021-05-15 20:59:50|25023.14|24985.14|25029.66|24991.66|25030.61|24992.61|25023.06|24985.06|10
1621112400000|2021-05-15 21:00:00|25028.94|24990.94|25033.74|24995.74|25034.14|24996.14|25028.42|24990.42|10
1621112410000|2021-05-15 21:00:10|25033.62|24995.62|25040.41|25002.41|25040.81|25002.81|25033.62|24995.62|10
1621112420000|2021-05-15 21:00:20|25040.94|25002.94|25054.61|25016.61|25054.61|25016.61|25040.94|25002.94|10
1621112430000|2021-05-15 21:00:30|25054.74|25016.74|25064.34|25026.34|25064.34|25026.34|25054.52|25016.52|10
1621112440000|2021-05-15 21:00:40|25067.57|25029.57|25070.42|25032.42|25071.36|25033.36|25067.57|25029.57|10
1621112450000|2021-05-15 21:00:50|25070.68|25032.68|25072.22|25034.22|25072.22|25034.22|25070.67|25032.67|10
1621112460000|2021-05-15 21:01:00|25075.77|25037.77|25075.61|25037.61|25077.99|25039.99|25075.34|25037.34|10
1621112470000|2021-05-15 21:01:10|25076.09|25038.09|25081.2|25043.2|25081.2|25043.2|25074.64|25036.64|10
1621112480000|2021-05-15 21:01:20|25080.22|25042.22|25081.07|25043.07|25081.55|25043.55|25079.42|25041.42|10
1621112490000|2021-05-15 21:01:30|25081.27|25043.27|25092.81|25054.81|25093.17|25055.17|25081.27|25043.27|10
1621112500000|2021-05-15 21:01:40|25092.33|25054.33|25093.89|25055.89|25094.84|25056.84|25092.33|25054.33|10
1621112510000|2021-05-15 21:01:50|25094.16|25056.16|25090.7|25052.7|25094.16|25056.16|25090.7|25052.7|10
1621112520000|2021-05-15 21:02:00|25090.98|25052.98|25090.81|25052.81|25093.68|25055.68|25090.81|25052.81|10
1621112530000|2021-05-15 21:02:10|25091.14|25053.14|25095.92|25057.92|25095.92|25057.92|25091.14|25053.14|10
1621112540000|2021-05-15 21:02:20|25097.27|25059.27|25104.55|25066.55|25106.04|25068.04|25097.27|25059.27|10
1621112550000|2021-05-15 21:02:30|25104.88|25066.88|25125.32|25087.32|25125.74|25087.74|25104.88|25066.88|10
1621112560000|2021-05-15 21:02:40|25127.08|25089.08|25136.92|25098.92|25137.23|25099.23|25127.08|25089.08|10
1621112570000|2021-05-15 21:02:50|25136.63|25098.63|25139.15|25101.15|25139.35|25101.35|25136.27|25098.27|10
1621112580000|2021-05-15 21:03:00|25138.15|25100.15|25136.39|25098.39|25138.15|25100.15|25136.39|25098.39|10
1621112590000|2021-05-15 21:03:10|25136.74|25098.74|25134.13|25096.13|25136.74|25098.74|25131.75|25093.75|10
1621112600000|2021-05-15 21:03:20|25132.98|25094.98|25136.68|25098.68|25137.21|25099.21|25132.53|25094.53|10
1621112610000|2021-05-15 21:03:30|25136.52|25098.52|25134.16|25096.16|25136.52|25098.52|25134.01|25096.01|10
1621112620000|2021-05-15 21:03:40|25133.82|25095.82|25140.66|25102.66|25140.66|25102.66|25132.93|25094.93|10
1621112630000|2021-05-15 21:03:50|25140.35|25102.35|25143.74|25105.74|25146.85|25108.85|25140.35|25102.35|10
1621112640000|2021-05-15 21:04:00|25144.09|25106.09|25172.66|25134.66|25172.66|25134.66|25144.09|25106.09|10
1621112650000|2021-05-15 21:04:10|25173.81|25135.81|25181.05|25143.05|25181.45|25143.45|25173.81|25135.81|10
1621112660000|2021-05-15 21:04:20|25181.79|25143.79|25176.8|25138.8|25181.79|25143.79|25176.8|25138.8|10
1621112670000|2021-05-15 21:04:30|25177.32|25139.32|25168.86|25130.86|25177.32|25139.32|25168.86|25130.86|10
1621112680000|2021-05-15 21:04:40|25169.88|25131.88|25164.84|25126.84|25170.49|25132.49|25164.84|25126.84|10
1621112690000|2021-05-15 21:04:50|25163.72|25125.72|25152.12|25114.12|25163.72|25125.72|25152.12|25114.12|10
1621112700000|2021-05-15 21:05:00|25150.44|25112.44|25121.67|25083.67|25150.61|25112.61|25121.67|25083.67|10
1621112710000|2021-05-15 21:05:10|25118.81|25080.81|25104.81|25066.81|25118.9|25080.9|25104.81|25066.81|10
1621112720000|2021-05-15 21:05:20|25100.79|25062.79|25089.08|25051.08|25100.79|25062.79|25089.08|25051.08|10
1621112730000|2021-05-15 21:05:30|25088.68|25050.68|25109.93|25071.93|25109.93|25071.93|25088.68|25050.68|10
1621112740000|2021-05-15 21:05:40|25113.37|25075.37|25121.12|25083.12|25122.44|25084.44|25113.37|25075.37|10
1621112750000|2021-05-15 21:05:50|25121.28|25083.28|25117.09|25079.09|25121.28|25083.28|25117.09|25079.09|10
1621112760000|2021-05-15 21:06:00|25115.64|25077.64|25114.42|25076.42|25115.84|25077.84|25113.84|25075.84|10
1621112770000|2021-05-15 21:06:10|25112.94|25074.94|25111.03|25073.03|25115.96|25077.96|25111.03|25073.03|10
1621112780000|2021-05-15 21:06:20|25110.76|25072.76|25114.3|25076.3|25115.49|25077.49|25110.76|25072.76|10
1621112790000|2021-05-15 21:06:30|25113.94|25075.94|25108.2|25070.2|25114.59|25076.59|25108.2|25070.2|10
1621112800000|2021-05-15 21:06:40|25108.16|25070.16|25104.12|25066.12|25109.32|25071.32|25104.12|25066.12|10
1621112810000|2021-05-15 21:06:50|25101.29|25063.29|25091.85|25053.85|25101.29|25063.29|25091.85|25053.85|10
1621112820000|2021-05-15 21:07:00|25091.32|25053.32|25086.06|25048.06|25092.94|25054.94|25086.06|25048.06|9
1621112830000|2021-05-15 21:07:10|25085.6|25047.6|25086.88|25048.88|25087.74|25049.74|25085.02|25047.02|10
1621112840000|2021-05-15 21:07:20|25086.54|25048.54|25085.67|25047.67|25089.45|25051.45|25085.67|25047.67|10
1621112850000|2021-05-15 21:07:30|25087.2|25049.2|25096.18|25058.18|25096.18|25058.18|25086.79|25048.79|10
1621112860000|2021-05-15 21:07:40|25095.74|25057.74|25097.19|25059.19|25099.68|25061.68|25095.74|25057.74|10
1621112870000|2021-05-15 21:07:50|25097.49|25059.49|25099.05|25061.05|25099.19|25061.19|25097.11|25059.11|10
1621112880000|2021-05-15 21:08:00|25098.14|25060.14|25106.12|25068.12|25106.12|25068.12|25098.14|25060.14|10
1621112890000|2021-05-15 21:08:10|25104.99|25066.99|25119.63|25081.63|25119.63|25081.63|25104.99|25066.99|10
1621112900000|2021-05-15 21:08:20|25119.33|25081.33|25114.5|25076.5|25119.33|25081.33|25114.5|25076.5|10
1621112910000|2021-05-15 21:08:30|25114.89|25076.89|25112.29|25074.29|25117.34|25079.34|25112.29|25074.29|9
1621112920000|2021-05-15 21:08:40|25112.06|25074.06|25117.19|25079.19|25118.01|25080.01|25112.06|25074.06|10
1621112930000|2021-05-15 21:08:50|25116.68|25078.68|25124.23|25086.23|25124.24|25086.24|25116.68|25078.68|10
1621112940000|2021-05-15 21:09:00|25123.12|25085.12|25114.38|25076.38|25123.12|25085.12|25113.42|25075.42|10
1621112950000|2021-05-15 21:09:10|25114.37|25076.37|25118.68|25080.68|25118.68|25080.68|25113.44|25075.44|10
1621112960000|2021-05-15 21:09:20|25118.92|25080.92|25125.21|25087.21|25125.21|25087.21|25118.92|25080.92|10
1621112970000|2021-05-15 21:09:30|25127.09|25089.09|25135.35|25097.35|25135.76|25097.76|25127.09|25089.09|10
1621112980000|2021-05-15 21:09:40|25135.06|25097.06|25140.7|25102.7|25140.7|25102.7|25134.56|25096.56|10
1621112990000|2021-05-15 21:09:50|25140.91|25102.91|25143.5|25105.5|25143.7|25105.7|25140.91|25102.91|10
1621113000000|2021-05-15 21:10:00|25143.87|25105.87|25138.74|25100.74|25144.56|25106.56|25138.74|25100.74|10
1621113010000|2021-05-15 21:10:10|25136.32|25098.32|25133.11|25095.11|25136.32|25098.32|25130.43|25092.43|10
1621113020000|2021-05-15 21:10:20|25133.74|25095.74|25136.17|25098.17|25136.17|25098.17|25132.88|25094.88|10
1621113030000|2021-05-15 21:10:30|25136.4|25098.4|25131.56|25093.56|25136.8|25098.8|25131.56|25093.56|10
1621113040000|2021-05-15 21:10:40|25132.21|25094.21|25129.4|25091.4|25133.11|25095.11|25129.4|25091.4|10
1621113050000|2021-05-15 21:10:50|25129.11|25091.11|25127.18|25089.18|25129.55|25091.55|25127.18|25089.18|10
1621113060000|2021-05-15 21:11:00|25127.99|25089.99|25128.27|25090.27|25129.19|25091.19|25127.49|25089.49|10
1621113070000|2021-05-15 21:11:10|25128.07|25090.07|25132.32|25094.32|25132.32|25094.32|25126.9|25088.9|10
1621113080000|2021-05-15 21:11:20|25133.86|25095.86|25140.12|25102.12|25140.97|25102.97|25133.63|25095.63|10
1621113090000|2021-05-15 21:11:30|25139.29|25101.29|25140.14|25102.14|25141.21|25103.21|25138.47|25100.47|10
1621113100000|2021-05-15 21:11:40|25139.64|25101.64|25142.32|25104.32|25142.65|25104.65|25139.64|25101.64|10
1621113110000|2021-05-15 21:11:50|25142.43|25104.43|25135.4|25097.4|25142.55|25104.55|25135.4|25097.4|10
1621113120000|2021-05-15 21:12:00|25134.46|25096.46|25129.89|25091.89|25134.46|25096.46|25129.89|25091.89|10
1621113130000|2021-05-15 21:12:10|25129.93|25091.93|25128.81|25090.81|25129.95|25091.95|25128.81|25090.81|10
1621113140000|2021-05-15 21:12:20|25128.87|25090.87|25124.06|25086.06|25128.87|25090.87|25124.06|25086.06|9
1621113150000|2021-05-15 21:12:30|25125|25087|25130.04|25092.04|25130.04|25092.04|25123.62|25085.62|10
1621113160000|2021-05-15 21:12:40|25130.09|25092.09|25134.97|25096.97|25135.82|25097.82|25129.75|25091.75|10
1621113170000|2021-05-15 21:12:50|25135.58|25097.58|25134.1|25096.1|25136.54|25098.54|25134.1|25096.1|10
1621113180000|2021-05-15 21:13:00|25134.52|25096.52|25126.19|25088.19|25134.52|25096.52|25124.23|25086.23|10
1621113190000|2021-05-15 21:13:10|25126.47|25088.47|25120.63|25082.63|25126.97|25088.97|25120.63|25082.63|10
1621113200000|2021-05-15 21:13:20|25119.86|25081.86|25121.85|25083.85|25121.85|25083.85|25119.38|25081.38|10
1621113210000|2021-05-15 21:13:30|25122.02|25084.02|25123.01|25085.01|25123.01|25085.01|25121.25|25083.25|10
1621113220000|2021-05-15 21:13:40|25122.9|25084.9|25125.23|25087.23|25125.23|25087.23|25122.29|25084.29|10
1621113230000|2021-05-15 21:13:50|25125.62|25087.62|25126.64|25088.64|25127.39|25089.39|25125.62|25087.62|10
1621113240000|2021-05-15 21:14:00|25127|25089|25118.93|25080.93|25127|25089|25118.93|25080.93|10
1621113250000|2021-05-15 21:14:10|25117.99|25079.99|25117.13|25079.13|25118.83|25080.83|25116.75|25078.75|10
1621113260000|2021-05-15 21:14:20|25118.19|25080.19|25118.47|25080.47|25118.74|25080.74|25117.39|25079.39|10
1621113270000|2021-05-15 21:14:30|25118.26|25080.26|25117.63|25079.63|25118.26|25080.26|25117.32|25079.32|10
1621113280000|2021-05-15 21:14:40|25118.06|25080.06|25119.75|25081.75|25119.75|25081.75|25117.32|25079.32|10
1621113290000|2021-05-15 21:14:50|25120.08|25082.08|25117.93|25079.93|25120.08|25082.08|25117.87|25079.87|9
1621113300000|2021-05-15 21:15:00|25120.37|25082.37|25119.83|25081.83|25121.28|25083.28|25118.5|25080.5|10
1621113310000|2021-05-15 21:15:10|25120.51|25082.51|25126.95|25088.95|25126.95|25088.95|25120.51|25082.51|10
1621113320000|2021-05-15 21:15:20|25127.07|25089.07|25118.32|25080.32|25127.07|25089.07|25118.32|25080.32|10
1621113330000|2021-05-15 21:15:30|25117.79|25079.79|25107.59|25069.59|25117.79|25079.79|25107.59|25069.59|10
1621113340000|2021-05-15 21:15:40|25106.79|25068.79|25098.46|25060.46|25106.79|25068.79|25098.12|25060.12|10
1621113350000|2021-05-15 21:15:50|25098.74|25060.74|25095.75|25057.75|25098.84|25060.84|25095.75|25057.75|10
1621113360000|2021-05-15 21:16:00|25095.34|25057.34|25098.57|25060.57|25098.57|25060.57|25095.34|25057.34|10
1621113370000|2021-05-15 21:16:10|25099.33|25061.33|25096.95|25058.95|25100.01|25062.01|25096.6|25058.6|10
1621113380000|2021-05-15 21:16:20|25096.55|25058.55|25088.84|25050.84|25096.55|25058.55|25088.84|25050.84|10
1621113390000|2021-05-15 21:16:30|25087.9|25049.9|25087.38|25049.38|25088.38|25050.38|25086.31|25048.31|10
1621113400000|2021-05-15 21:16:40|25086.68|25048.68|25084.66|25046.66|25086.68|25048.68|25084.14|25046.14|10
1621113410000|2021-05-15 21:16:50|25084.53|25046.53|25088.42|25050.42|25088.42|25050.42|25084.53|25046.53|10
1621113420000|2021-05-15 21:17:00|25088.85|25050.85|25088.53|25050.53|25091.08|25053.08|25088.53|25050.53|10
1621113430000|2021-05-15 21:17:10|25088.09|25050.09|25082.26|25044.26|25088.48|25050.48|25082.26|25044.26|10
1621113440000|2021-05-15 21:17:20|25081.34|25043.34|25081.84|25043.84|25083.45|25045.45|25081.34|25043.34|9
1621113450000|2021-05-15 21:17:30|25081.49|25043.49|25076.45|25038.45|25081.49|25043.49|25076.44|25038.44|10
1621113460000|2021-05-15 21:17:40|25075.43|25037.43|25070.71|25032.71|25076.62|25038.62|25070.71|25032.71|9
1621113470000|2021-05-15 21:17:50|25068.38|25030.38|25073.65|25035.65|25073.65|25035.65|25067.19|25029.19|10
1621113480000|2021-05-15 21:18:00|25074.78|25036.78|25084.65|25046.65|25084.65|25046.65|25074.78|25036.78|9
1621113490000|2021-05-15 21:18:10|25085.51|25047.51|25091.97|25053.97|25091.97|25053.97|25085.51|25047.51|10
1621113500000|2021-05-15 21:18:20|25093.02|25055.02|25100.44|25062.44|25100.44|25062.44|25093.02|25055.02|10
1621113510000|2021-05-15 21:18:30|25101.63|25063.63|25101.51|25063.51|25103.93|25065.93|25100.64|25062.64|10
1621113520000|2021-05-15 21:18:40|25100.18|25062.18|25094.18|25056.18|25100.18|25062.18|25094.17|25056.17|10
1621113530000|2021-05-15 21:18:50|25094.11|25056.11|25091.97|25053.97|25094.81|25056.81|25091.97|25053.97|10
1621113540000|2021-05-15 21:19:00|25092.13|25054.13|25085.74|25047.74|25092.13|25054.13|25085.74|25047.74|10
1621113550000|2021-05-15 21:19:10|25085.28|25047.28|25081.41|25043.41|25086.01|25048.01|25081.41|25043.41|10
1621113560000|2021-05-15 21:19:20|25079.83|25041.83|25077.02|25039.02|25079.83|25041.83|25076.86|25038.86|10
1621113570000|2021-05-15 21:19:30|25077.55|25039.55|25074.44|25036.44|25078.29|25040.29|25074.44|25036.44|10
1621113580000|2021-05-15 21:19:40|25074.12|25036.12|25074.09|25036.09|25074.14|25036.14|25070.94|25032.94|10
1621113590000|2021-05-15 21:19:50|25074.59|25036.59|25078.5|25040.5|25078.5|25040.5|25074.21|25036.21|10
1621113600000|2021-05-15 21:20:00|25078.32|25040.32|25080.31|25042.31|25080.31|25042.31|25077.78|25039.78|9
1621113610000|2021-05-15 21:20:10|25080.52|25042.52|25082.69|25044.69|25082.69|25044.69|25079.89|25041.89|10
1621113620000|2021-05-15 21:20:20|25083.21|25045.21|25089.55|25051.55|25089.58|25051.58|25083.21|25045.21|10
1621113630000|2021-05-15 21:20:30|25089.23|25051.23|25083.13|25045.13|25089.23|25051.23|25083.13|25045.13|10
1621113640000|2021-05-15 21:20:40|25082.15|25044.15|25079.52|25041.52|25082.15|25044.15|25079|25041|10
1621113650000|2021-05-15 21:20:50|25079.05|25041.05|25075.21|25037.21|25079.89|25041.89|25075.21|25037.21|10
1621113660000|2021-05-15 21:21:00|25075.19|25037.19|25075.82|25037.82|25076.6|25038.6|25075.19|25037.19|10
1621113670000|2021-05-15 21:21:10|25075.85|25037.85|25079.67|25041.67|25079.67|25041.67|25075.29|25037.29|10
1621113680000|2021-05-15 21:21:20|25080.39|25042.39|25081.3|25043.3|25081.65|25043.65|25080.39|25042.39|10
1621113690000|2021-05-15 21:21:30|25081.31|25043.31|25076.78|25038.78|25081.32|25043.32|25076.78|25038.78|10
1621113700000|2021-05-15 21:21:40|25075.54|25037.54|25071.24|25033.24|25075.54|25037.54|25070.92|25032.92|10
1621113710000|2021-05-15 21:21:50|25070.57|25032.57|25070.83|25032.83|25071.06|25033.06|25070.32|25032.32|10
1621113720000|2021-05-15 21:22:00|25072|25034|25069.68|25031.68|25072.25|25034.25|25069.67|25031.67|9
1621113730000|2021-05-15 21:22:10|25069.01|25031.01|25063.11|25025.11|25069.01|25031.01|25063.11|25025.11|10
1621113740000|2021-05-15 21:22:20|25062.61|25024.61|25059.47|25021.47|25062.74|25024.74|25059.33|25021.33|10
1621113750000|2021-05-15 21:22:30|25059.9|25021.9|25058.21|25020.21|25061.82|25023.82|25058.21|25020.21|10
1621113760000|2021-05-15 21:22:40|25058.1|25020.1|25057.69|25019.69|25058.19|25020.19|25057.02|25019.02|10
1621113770000|2021-05-15 21:22:50|25058.16|25020.16|25057.2|25019.2|25059.56|25021.56|25057.2|25019.2|10
1621113780000|2021-05-15 21:23:00|25057.35|25019.35|25054.16|25016.16|25057.97|25019.97|25054.16|25016.16|10
1621113790000|2021-05-15 21:23:10|25054.35|25016.35|25052.38|25014.38|25054.6|25016.6|25052.38|25014.38|10
1621113800000|2021-05-15 21:23:20|25051.47|25013.47|25046.65|25008.65|25051.47|25013.47|25046.65|25008.65|10
1621113810000|2021-05-15 21:23:30|25046.19|25008.19|25046.45|25008.45|25046.71|25008.71|25044.27|25006.27|10
1621113820000|2021-05-15 21:23:40|25047.46|25009.46|25039.47|25001.47|25047.46|25009.46|25039.47|25001.47|10
1621113830000|2021-05-15 21:23:50|25038.42|25000.42|25029.86|24991.86|25038.42|25000.42|25029.86|24991.86|10
1621113840000|2021-05-15 21:24:00|25029.81|24991.81|25025.65|24987.65|25029.81|24991.81|25025.65|24987.65|10
1621113850000|2021-05-15 21:24:10|25024.68|24986.68|25019.29|24981.29|25024.68|24986.68|25019.29|24981.29|10
1621113860000|2021-05-15 21:24:20|25020.75|24982.75|25020.9|24982.9|25021.94|24983.94|25020.42|24982.42|10
1621113870000|2021-05-15 21:24:30|25021.48|24983.48|25023.81|24985.81|25023.81|24985.81|25020.07|24982.07|10
1621113880000|2021-05-15 21:24:40|25023.12|24985.12|25024.37|24986.37|25024.37|24986.37|25023.09|24985.09|10
1621113890000|2021-05-15 21:24:50|25024.52|24986.52|25033.74|24995.74|25033.74|24995.74|25024.52|24986.52|10
1621113900000|2021-05-15 21:25:00|25038.1|25000.1|25058.66|25020.66|25060.44|25022.44|25037.65|24999.65|10
1621113910000|2021-05-15 21:25:10|25059.44|25021.44|25067.59|25029.59|25067.6|25029.6|25059.44|25021.44|10
1621113920000|2021-05-15 21:25:20|25069.85|25031.85|25070.06|25032.06|25071.21|25033.21|25069.85|25031.85|10
1621113930000|2021-05-15 21:25:30|25068.68|25030.68|25071.56|25033.56|25071.56|25033.56|25068.68|25030.68|10
1621113940000|2021-05-15 21:25:40|25070.68|25032.68|25072.02|25034.02|25072.02|25034.02|25070.25|25032.25|10
1621113950000|2021-05-15 21:25:50|25071.83|25033.83|25099.39|25061.39|25100.02|25062.02|25071.83|25033.83|10
1621113960000|2021-05-15 21:26:00|25100.38|25062.38|25108.32|25070.32|25108.32|25070.32|25100.35|25062.35|10
1621113970000|2021-05-15 21:26:10|25108.31|25070.31|25104.31|25066.31|25108.43|25070.43|25103.9|25065.9|10
1621113980000|2021-05-15 21:26:20|25104.42|25066.42|25101.65|25063.65|25105.27|25067.27|25101.65|25063.65|10
1621113990000|2021-05-15 21:26:30|25100.83|25062.83|25102.14|25064.14|25102.14|25064.14|25099.61|25061.61|10
1621114000000|2021-05-15 21:26:40|25103.55|25065.55|25103.52|25065.52|25103.72|25065.72|25100.07|25062.07|10
1621114010000|2021-05-15 21:26:50|25103.09|25065.09|25100.61|25062.61|25103.09|25065.09|25099.62|25061.62|10
1621114020000|2021-05-15 21:27:00|25101.08|25063.08|25101.05|25063.05|25101.98|25063.98|25100.01|25062.01|10
1621114030000|2021-05-15 21:27:10|25099.65|25061.65|25089.74|25051.74|25099.65|25061.65|25089.74|25051.74|10
1621114040000|2021-05-15 21:27:20|25088.94|25050.94|25085.32|25047.32|25088.94|25050.94|25085.32|25047.32|10
1621114050000|2021-05-15 21:27:30|25085.38|25047.38|25084.53|25046.53|25088.02|25050.02|25084.53|25046.53|10
1621114060000|2021-05-15 21:27:40|25082.75|25044.75|25076.45|25038.45|25082.75|25044.75|25076.45|25038.45|10
1621114070000|2021-05-15 21:27:50|25075.9|25037.9|25078.19|25040.19|25078.19|25040.19|25075.55|25037.55|10
1621114080000|2021-05-15 21:28:00|25076.91|25038.91|25076.46|25038.46|25078.04|25040.04|25076.32|25038.32|10
1621114090000|2021-05-15 21:28:10|25076.57|25038.57|25076.69|25038.69|25077.22|25039.22|25075.31|25037.31|10
1621114100000|2021-05-15 21:28:20|25076.78|25038.78|25081.82|25043.82|25081.82|25043.82|25076.53|25038.53|10
1621114110000|2021-05-15 21:28:30|25083|25045|25091.03|25053.03|25091.03|25053.03|25083|25045|10
1621114120000|2021-05-15 21:28:40|25091.76|25053.76|25093.87|25055.87|25093.87|25055.87|25091.24|25053.24|9
1621114130000|2021-05-15 21:28:50|25094.37|25056.37|25099.35|25061.35|25099.35|25061.35|25094.37|25056.37|10
1621114140000|2021-05-15 21:29:00|25100.19|25062.19|25106.14|25068.14|25106.14|25068.14|25100.19|25062.19|10
1621114150000|2021-05-15 21:29:10|25107.95|25069.95|25112.32|25074.32|25112.32|25074.32|25107.95|25069.95|10
1621114160000|2021-05-15 21:29:20|25112.69|25074.69|25110.43|25072.43|25112.69|25074.69|25109.72|25071.72|10
1621114170000|2021-05-15 21:29:30|25108.89|25070.89|25110.31|25072.31|25110.31|25072.31|25108.2|25070.2|10
1621114180000|2021-05-15 21:29:40|25110.75|25072.75|25113.24|25075.24|25113.24|25075.24|25108.98|25070.98|10
1621114190000|2021-05-15 21:29:50|25112.84|25074.84|25112.75|25074.75|25113.33|25075.33|25111.18|25073.18|10
1621114200000|2021-05-15 21:30:00|25112.46|25074.46|25112.04|25074.04|25112.46|25074.46|25110.57|25072.57|10
1621114210000|2021-05-15 21:30:10|25112.53|25074.53|25111.4|25073.4|25113.27|25075.27|25111.4|25073.4|10
1621114220000|2021-05-15 21:30:20|25112.01|25074.01|25110.85|25072.85|25114.55|25076.55|25110.85|25072.85|10
1621114230000|2021-05-15 21:30:30|25108.9|25070.9|25103.49|25065.49|25109.41|25071.41|25102.56|25064.56|10
1621114240000|2021-05-15 21:30:40|25102.71|25064.71|25102.94|25064.94|25106.94|25068.94|25102.71|25064.71|10
1621114250000|2021-05-15 21:30:50|25103.18|25065.18|25094.46|25056.46|25103.18|25065.18|25094.46|25056.46|10
1621114260000|2021-05-15 21:31:00|25093.91|25055.91|25082.52|25044.52|25093.91|25055.91|25082.52|25044.52|10
1621114270000|2021-05-15 21:31:10|25081.77|25043.77|25071.1|25033.1|25081.77|25043.77|25071.1|25033.1|10
1621114280000|2021-05-15 21:31:20|25070.12|25032.12|25059.64|25021.64|25070.12|25032.12|25059.64|25021.64|10
1621114290000|2021-05-15 21:31:30|25059.03|25021.03|25056.62|25018.62|25059.03|25021.03|25056.62|25018.62|10
1621114300000|2021-05-15 21:31:40|25057.17|25019.17|25053.21|25015.21|25057.17|25019.17|25052.45|25014.45|10
1621114310000|2021-05-15 21:31:50|25052.61|25014.61|25051.27|25013.27|25052.61|25014.61|25050.18|25012.18|10
1621114320000|2021-05-15 21:32:00|25049.98|25011.98|25057.17|25019.17|25057.17|25019.17|25049.98|25011.98|10
1621114330000|2021-05-15 21:32:10|25057.23|25019.23|25062.85|25024.85|25063.27|25025.27|25057.23|25019.23|10
1621114340000|2021-05-15 21:32:20|25062.97|25024.97|25056.71|25018.71|25064.53|25026.53|25056.71|25018.71|10
1621114350000|2021-05-15 21:32:30|25055.58|25017.58|25069.53|25031.53|25069.53|25031.53|25055.58|25017.58|10
1621114360000|2021-05-15 21:32:40|25070.69|25032.69|25079.26|25041.26|25079.26|25041.26|25070.69|25032.69|10
1621114370000|2021-05-15 21:32:50|25079.4|25041.4|25102.39|25064.39|25102.39|25064.39|25079.4|25041.4|10
1621114380000|2021-05-15 21:33:00|25101.73|25063.73|25103.5|25065.5|25103.87|25065.87|25101.73|25063.73|10
1621114390000|2021-05-15 21:33:10|25103.57|25065.57|25103.52|25065.52|25105.55|25067.55|25103.08|25065.08|10
1621114400000|2021-05-15 21:33:20|25103.19|25065.19|25097.82|25059.82|25103.19|25065.19|25097.82|25059.82|10
1621114410000|2021-05-15 21:33:30|25097.86|25059.86|25093.54|25055.54|25097.86|25059.86|25093.54|25055.54|10
1621114420000|2021-05-15 21:33:40|25093.55|25055.55|25094.85|25056.85|25094.85|25056.85|25091.65|25053.65|10
1621114430000|2021-05-15 21:33:50|25094.02|25056.02|25097.63|25059.63|25097.63|25059.63|25094|25056|9
1621114440000|2021-05-15 21:34:00|25097.93|25059.93|25099.7|25061.7|25100.32|25062.32|25097.93|25059.93|10
1621114450000|2021-05-15 21:34:10|25100.37|25062.37|25100.11|25062.11|25101.82|25063.82|25099.75|25061.75|10
1621114460000|2021-05-15 21:34:20|25099.51|25061.51|25096.55|25058.55|25099.51|25061.51|25095.79|25057.79|9
1621114470000|2021-05-15 21:34:30|25096.05|25058.05|25094.32|25056.32|25096.42|25058.42|25094.32|25056.32|10
1621114480000|2021-05-15 21:34:40|25093.96|25055.96|25093.34|25055.34|25093.96|25055.96|25092.56|25054.56|10
1621114490000|2021-05-15 21:34:50|25093.29|25055.29|25090.44|25052.44|25093.56|25055.56|25090.44|25052.44|10
1621114500000|2021-05-15 21:35:00|25090.01|25052.01|25086.83|25048.83|25090.01|25052.01|25086.42|25048.42|10
1621114510000|2021-05-15 21:35:10|25087|25049|25086.68|25048.68|25087.28|25049.28|25085.69|25047.69|10
1621114520000|2021-05-15 21:35:20|25087.16|25049.16|25088.01|25050.01|25088.24|25050.24|25086.7|25048.7|10
1621114530000|2021-05-15 21:35:30|25089.36|25051.36|25089.62|25051.62|25091.17|25053.17|25089.09|25051.09|10
1621114540000|2021-05-15 21:35:40|25089.49|25051.49|25092.79|25054.79|25092.79|25054.79|25089.49|25051.49|10
1621114550000|2021-05-15 21:35:50|25092.85|25054.85|25094.89|25056.89|25094.89|25056.89|25091.1|25053.1|10
1621114560000|2021-05-15 21:36:00|25095|25057|25098.42|25060.42|25098.55|25060.55|25094.54|25056.54|10
1621114570000|2021-05-15 21:36:10|25098.47|25060.47|25101.65|25063.65|25101.96|25063.96|25098.47|25060.47|10
1621114580000|2021-05-15 21:36:20|25099.93|25061.93|25104.85|25066.85|25105.22|25067.22|25099.93|25061.93|10
1621114590000|2021-05-15 21:36:30|25104.71|25066.71|25106.4|25068.4|25106.5|25068.5|25104.26|25066.26|10
1621114600000|2021-05-15 21:36:40|25106.5|25068.5|25111.05|25073.05|25111.05|25073.05|25106.49|25068.49|10
1621114610000|2021-05-15 21:36:50|25110.91|25072.91|25113.85|25075.85|25114.58|25076.58|25110.91|25072.91|10
1621114620000|2021-05-15 21:37:00|25112.93|25074.93|25113.25|25075.25|25114.31|25076.31|25112.93|25074.93|10
1621114630000|2021-05-15 21:37:10|25113.73|25075.73|25112.93|25074.93|25113.73|25075.73|25111.96|25073.96|10
1621114640000|2021-05-15 21:37:20|25113.08|25075.08|25115.96|25077.96|25115.96|25077.96|25113.08|25075.08|10
1621114650000|2021-05-15 21:37:30|25117.34|25079.34|25126.09|25088.09|25126.09|25088.09|25117.34|25079.34|10
1621114660000|2021-05-15 21:37:40|25126.36|25088.36|25125.45|25087.45|25127|25089|25124.28|25086.28|10
1621114670000|2021-05-15 21:37:50|25125.52|25087.52|25128.6|25090.6|25128.6|25090.6|25125.31|25087.31|10
1621114680000|2021-05-15 21:38:00|25129.74|25091.74|25131.37|25093.37|25131.77|25093.77|25128.93|25090.93|10
1621114690000|2021-05-15 21:38:10|25131.45|25093.45|25131.08|25093.08|25133.51|25095.51|25131.06|25093.06|10
1621114700000|2021-05-15 21:38:20|25132.05|25094.05|25137.13|25099.13|25137.14|25099.14|25132.05|25094.05|10
1621114710000|2021-05-15 21:38:30|25137.62|25099.62|25137.13|25099.13|25137.62|25099.62|25133.66|25095.66|10
1621114720000|2021-05-15 21:38:40|25136.82|25098.82|25139.08|25101.08|25139.58|25101.58|25136.82|25098.82|10
1621114730000|2021-05-15 21:38:50|25138.82|25100.82|25140.95|25102.95|25140.95|25102.95|25138.62|25100.62|10
1621114740000|2021-05-15 21:39:00|25141.22|25103.22|25141.85|25103.85|25142.04|25104.04|25140.52|25102.52|9
1621114750000|2021-05-15 21:39:10|25142.01|25104.01|25142.05|25104.05|25142.81|25104.81|25142.01|25104.01|9
1621114760000|2021-05-15 21:39:20|25141.2|25103.2|25140.13|25102.13|25141.52|25103.52|25139.95|25101.95|10
1621114770000|2021-05-15 21:39:30|25140.22|25102.22|25139.46|25101.46|25141.55|25103.55|25139.46|25101.46|10
1621114780000|2021-05-15 21:39:40|25139.25|25101.25|25131.99|25093.99|25139.38|25101.38|25131.99|25093.99|10
1621114790000|2021-05-15 21:39:50|25131.86|25093.86|25133.93|25095.93|25135.77|25097.77|25131.85|25093.85|10
1621114800000|2021-05-15 21:40:00|25132.86|25094.86|25128.89|25090.89|25133.24|25095.24|25128.89|25090.89|10
1621114810000|2021-05-15 21:40:10|25128.75|25090.75|25125.14|25087.14|25128.75|25090.75|25124.61|25086.61|10
1621114820000|2021-05-15 21:40:20|25125.4|25087.4|25130.87|25092.87|25130.93|25092.93|25125.4|25087.4|10
1621114830000|2021-05-15 21:40:30|25130.96|25092.96|25130.22|25092.22|25131.12|25093.12|25130.22|25092.22|10
1621114840000|2021-05-15 21:40:40|25130.1|25092.1|25129.7|25091.7|25130.44|25092.44|25129.37|25091.37|10
1621114850000|2021-05-15 21:40:50|25130.44|25092.44|25140.33|25102.33|25140.33|25102.33|25130.44|25092.44|10
1621114860000|2021-05-15 21:41:00|25139.8|25101.8|25140.2|25102.2|25140.67|25102.67|25138.86|25100.86|10
1621114870000|2021-05-15 21:41:10|25140.25|25102.25|25138.59|25100.59|25141.09|25103.09|25138.52|25100.52|10
1621114880000|2021-05-15 21:41:20|25138.87|25100.87|25138.1|25100.1|25141.99|25103.99|25138.1|25100.1|10
1621114890000|2021-05-15 21:41:30|25137.76|25099.76|25137.84|25099.84|25138.02|25100.02|25136.89|25098.89|9
1621114900000|2021-05-15 21:41:40|25138.41|25100.41|25139.07|25101.07|25140|25102|25138.41|25100.41|10
1621114910000|2021-05-15 21:41:50|25139.95|25101.95|25141.22|25103.22|25141.44|25103.44|25139.78|25101.78|10
1621114920000|2021-05-15 21:42:00|25141.34|25103.34|25142.55|25104.55|25142.94|25104.94|25140.89|25102.89|10
1621114930000|2021-05-15 21:42:10|25141.21|25103.21|25143.12|25105.12|25143.85|25105.85|25141.21|25103.21|10
1621114940000|2021-05-15 21:42:20|25143.4|25105.4|25142.84|25104.84|25143.41|25105.41|25142.2|25104.2|10
1621114950000|2021-05-15 21:42:30|25143.1|25105.1|25145.6|25107.6|25145.6|25107.6|25143.1|25105.1|10
1621114960000|2021-05-15 21:42:40|25146.35|25108.35|25145.98|25107.98|25146.35|25108.35|25137.21|25099.21|10
1621114970000|2021-05-15 21:42:50|25147.83|25109.83|25154.25|25116.25|25154.25|25116.25|25145.46|25107.46|10
1621114980000|2021-05-15 21:43:00|25153.87|25115.87|25188.35|25150.35|25188.35|25150.35|25153.74|25115.74|10
1621114990000|2021-05-15 21:43:10|25190.54|25152.54|25198.38|25160.38|25200.78|25162.78|25190.54|25152.54|10
1621115000000|2021-05-15 21:43:20|25196.55|25158.55|25190.99|25152.99|25203.29|25165.29|25190.99|25152.99|10
1621115010000|2021-05-15 21:43:30|25187.81|25149.81|25177.78|25139.78|25187.81|25149.81|25177.78|25139.78|10
1621115020000|2021-05-15 21:43:40|25179.8|25141.8|25179.07|25141.07|25179.8|25141.8|25176.66|25138.66|10
1621115030000|2021-05-15 21:43:50|25182.11|25144.11|25187.32|25149.32|25187.32|25149.32|25182.11|25144.11|10
1621115040000|2021-05-15 21:44:00|25184.93|25146.93|25159.66|25121.66|25186.45|25148.45|25159.66|25121.66|10
1621115050000|2021-05-15 21:44:10|25155.22|25117.22|25145.83|25107.83|25155.22|25117.22|25141.83|25103.83|10
1621115060000|2021-05-15 21:44:20|25145.6|25107.6|25153.4|25115.4|25157.33|25119.33|25145.6|25107.6|10
1621115070000|2021-05-15 21:44:30|25152.36|25114.36|25138.89|25100.89|25152.43|25114.43|25138.89|25100.89|10
1621115080000|2021-05-15 21:44:40|25139.22|25101.22|25135.02|25097.02|25139.22|25101.22|25135.02|25097.02|10
1621115090000|2021-05-15 21:44:50|25132.28|25094.28|25121.99|25083.99|25132.28|25094.28|25121.99|25083.99|10
1621115100000|2021-05-15 21:45:00|25123.24|25085.24|25130.85|25092.85|25130.85|25092.85|25122.71|25084.71|10
1621115110000|2021-05-15 21:45:10|25132.11|25094.11|25133.2|25095.2|25134.47|25096.47|25132.11|25094.11|10
1621115120000|2021-05-15 21:45:20|25134.39|25096.39|25138.01|25100.01|25138.01|25100.01|25133.19|25095.19|10
1621115130000|2021-05-15 21:45:30|25139.23|25101.23|25148.24|25110.24|25148.24|25110.24|25139.23|25101.23|10
1621115140000|2021-05-15 21:45:40|25146.79|25108.79|25150.93|25112.93|25151.39|25113.39|25146.79|25108.79|10
1621115150000|2021-05-15 21:45:50|25150.25|25112.25|25151.14|25113.14|25153.27|25115.27|25150.25|25112.25|10
1621115160000|2021-05-15 21:46:00|25150.61|25112.61|25140.78|25102.78|25150.61|25112.61|25140.78|25102.78|10
1621115170000|2021-05-15 21:46:10|25140.17|25102.17|25134.05|25096.05|25140.17|25102.17|25131.66|25093.66|10
1621115180000|2021-05-15 21:46:20|25134.72|25096.72|25139.48|25101.48|25139.48|25101.48|25131.36|25093.36|10
1621115190000|2021-05-15 21:46:30|25142.03|25104.03|25156.16|25118.16|25156.16|25118.16|25142.03|25104.03|10
1621115200000|2021-05-15 21:46:40|25157.97|25119.97|25153.39|25115.39|25164.55|25126.55|25153.39|25115.39|10
1621115210000|2021-05-15 21:46:50|25154.59|25116.59|25148.81|25110.81|25155.54|25117.54|25148.81|25110.81|10
1621115220000|2021-05-15 21:47:00|25149.15|25111.15|25143.08|25105.08|25149.15|25111.15|25143.08|25105.08|10
1621115230000|2021-05-15 21:47:10|25141.79|25103.79|25132.17|25094.17|25141.79|25103.79|25132.17|25094.17|10
1621115240000|2021-05-15 21:47:20|25128.7|25090.7|25116.14|25078.14|25128.87|25090.87|25116.14|25078.14|10
1621115250000|2021-05-15 21:47:30|25114.6|25076.6|25116.94|25078.94|25116.94|25078.94|25113.44|25075.44|10
1621115260000|2021-05-15 21:47:40|25121.51|25083.51|25112.56|25074.56|25121.51|25083.51|25112.56|25074.56|10
1621115270000|2021-05-15 21:47:50|25114.8|25076.8|25113.99|25075.99|25117.4|25079.4|25113.99|25075.99|10
1621115280000|2021-05-15 21:48:00|25112.48|25074.48|25108.29|25070.29|25112.48|25074.48|25108.29|25070.29|9
1621115290000|2021-05-15 21:48:10|25109.36|25071.36|25106.48|25068.48|25109.36|25071.36|25105.38|25067.38|10
1621115300000|2021-05-15 21:48:20|25105.5|25067.5|25103.45|25065.45|25105.62|25067.62|25103.07|25065.07|9
1621115310000|2021-05-15 21:48:30|25102.91|25064.91|25096.32|25058.32|25102.97|25064.97|25096.32|25058.32|10
1621115320000|2021-05-15 21:48:40|25095.6|25057.6|25090.68|25052.68|25096.22|25058.22|25090.68|25052.68|10
1621115330000|2021-05-15 21:48:50|25091.51|25053.51|25087.18|25049.18|25091.51|25053.51|25087.18|25049.18|10
1621115340000|2021-05-15 21:49:00|25084.87|25046.87|25080.52|25042.52|25087.3|25049.3|25080.52|25042.52|10
1621115350000|2021-05-15 21:49:10|25081.84|25043.84|25081.15|25043.15|25084.07|25046.07|25081.05|25043.05|10
1621115360000|2021-05-15 21:49:20|25082.52|25044.52|25088.74|25050.74|25089.64|25051.64|25082.52|25044.52|10
1621115370000|2021-05-15 21:49:30|25088.43|25050.43|25090.84|25052.84|25092.28|25054.28|25086.32|25048.32|10
1621115380000|2021-05-15 21:49:40|25090.71|25052.71|25092.77|25054.77|25093.79|25055.79|25088.89|25050.89|10
1621115390000|2021-05-15 21:49:50|25093.5|25055.5|25085.78|25047.78|25093.5|25055.5|25085.78|25047.78|10
1621115400000|2021-05-15 21:50:00|25085.21|25047.21|25086.74|25048.74|25086.74|25048.74|25082.53|25044.53|10
1621115410000|2021-05-15 21:50:10|25087.7|25049.7|25096.42|25058.42|25096.42|25058.42|25085.98|25047.98|10
1621115420000|2021-05-15 21:50:20|25095.48|25057.48|25108.56|25070.56|25108.56|25070.56|25094.53|25056.53|10
1621115430000|2021-05-15 21:50:30|25108.62|25070.62|25101.19|25063.19|25108.62|25070.62|25101.19|25063.19|10
1621115440000|2021-05-15 21:50:40|25102.11|25064.11|25113.26|25075.26|25113.98|25075.98|25102.11|25064.11|10
1621115450000|2021-05-15 21:50:50|25111.97|25073.97|25113.63|25075.63|25113.63|25075.63|25109.45|25071.45|10
1621115460000|2021-05-15 21:51:00|25113.21|25075.21|25106.66|25068.66|25117.18|25079.18|25106.66|25068.66|10
1621115470000|2021-05-15 21:51:10|25105.76|25067.76|25100.48|25062.48|25106.94|25068.94|25100.48|25062.48|10
1621115480000|2021-05-15 21:51:20|25100.67|25062.67|25102.22|25064.22|25102.22|25064.22|25099.8|25061.8|10
1621115490000|2021-05-15 21:51:30|25101.28|25063.28|25100.87|25062.87|25102.41|25064.41|25100.87|25062.87|10
1621115500000|2021-05-15 21:51:40|25100.69|25062.69|25104.44|25066.44|25104.44|25066.44|25100.11|25062.11|10
1621115510000|2021-05-15 21:51:50|25104.95|25066.95|25115.5|25077.5|25115.5|25077.5|25104.28|25066.28|10
1621115520000|2021-05-15 21:52:00|25116.11|25078.11|25119.44|25081.44|25120.11|25082.11|25116.11|25078.11|10
1621115530000|2021-05-15 21:52:10|25120.57|25082.57|25130.25|25092.25|25130.25|25092.25|25120.57|25082.57|10
1621115540000|2021-05-15 21:52:20|25131.72|25093.72|25132.04|25094.04|25134.63|25096.63|25129.85|25091.85|10
1621115550000|2021-05-15 21:52:30|25131.6|25093.6|25144.53|25106.53|25144.53|25106.53|25131.6|25093.6|10
1621115560000|2021-05-15 21:52:40|25143.5|25105.5|25141.67|25103.67|25144.48|25106.48|25141.49|25103.49|10
1621115570000|2021-05-15 21:52:50|25141.65|25103.65|25140.78|25102.78|25143.76|25105.76|25139.52|25101.52|10
1621115580000|2021-05-15 21:53:00|25140.75|25102.75|25148.43|25110.43|25148.43|25110.43|25140.75|25102.75|10
1621115590000|2021-05-15 21:53:10|25144.89|25106.89|25147.35|25109.35|25147.35|25109.35|25143.08|25105.08|10
1621115600000|2021-05-15 21:53:20|25148.91|25110.91|25148.06|25110.06|25153.28|25115.28|25148.06|25110.06|10
1621115610000|2021-05-15 21:53:30|25147.45|25109.45|25139.23|25101.23|25147.45|25109.45|25139.23|25101.23|10
1621115620000|2021-05-15 21:53:40|25138|25100|25128.52|25090.52|25138|25100|25128.25|25090.25|10
1621115630000|2021-05-15 21:53:50|25129.59|25091.59|25126.4|25088.4|25131.09|25093.09|25125.59|25087.59|10
1621115640000|2021-05-15 21:54:00|25126.08|25088.08|25108.24|25070.24|25126.08|25088.08|25108.24|25070.24|10
1621115650000|2021-05-15 21:54:10|25101.93|25063.93|25085.28|25047.28|25102.67|25064.67|25085.28|25047.28|10
1621115660000|2021-05-15 21:54:20|25085.93|25047.93|25089.53|25051.53|25090.65|25052.65|25085.63|25047.63|10
1621115670000|2021-05-15 21:54:30|25089.63|25051.63|25098.04|25060.04|25098.04|25060.04|25087.15|25049.15|10
1621115680000|2021-05-15 21:54:40|25097.4|25059.4|25093.4|25055.4|25097.4|25059.4|25092.69|25054.69|10
1621115690000|2021-05-15 21:54:50|25093.13|25055.13|25100.21|25062.21|25100.4|25062.4|25093.13|25055.13|10
1621115700000|2021-05-15 21:55:00|25099.73|25061.73|25098.52|25060.52|25101.06|25063.06|25098.46|25060.46|10
1621115710000|2021-05-15 21:55:10|25098.01|25060.01|25102.01|25064.01|25102.01|25064.01|25098.01|25060.01|10
1621115720000|2021-05-15 21:55:20|25101.85|25063.85|25102.83|25064.83|25103.09|25065.09|25101.72|25063.72|10
1621115730000|2021-05-15 21:55:30|25103.04|25065.04|25101.73|25063.73|25103.04|25065.04|25099.69|25061.69|10
1621115740000|2021-05-15 21:55:40|25102.13|25064.13|25099.9|25061.9|25102.13|25064.13|25099.29|25061.29|10
1621115750000|2021-05-15 21:55:50|25098.64|25060.64|25109.76|25071.76|25109.76|25071.76|25097.63|25059.63|10
1621115760000|2021-05-15 21:56:00|25109.95|25071.95|25097.32|25059.32|25110.88|25072.88|25095.21|25057.21|10
1621115770000|2021-05-15 21:56:10|25096.01|25058.01|25094.85|25056.85|25096.63|25058.63|25094.85|25056.85|10
1621115780000|2021-05-15 21:56:20|25094.97|25056.97|25093.13|25055.13|25094.97|25056.97|25092.16|25054.16|10
1621115790000|2021-05-15 21:56:30|25091.99|25053.99|25093.33|25055.33|25093.33|25055.33|25091.04|25053.04|10
1621115800000|2021-05-15 21:56:40|25092.84|25054.84|25086.39|25048.39|25092.84|25054.84|25086.39|25048.39|10
1621115810000|2021-05-15 21:56:50|25086.29|25048.29|25088.22|25050.22|25088.89|25050.89|25085.42|25047.42|10
1621115820000|2021-05-15 21:57:00|25089.58|25051.58|25088.96|25050.96|25089.84|25051.84|25087.38|25049.38|10
1621115830000|2021-05-15 21:57:10|25091.3|25053.3|25084.69|25046.69|25091.86|25053.86|25084.69|25046.69|10
1621115840000|2021-05-15 21:57:20|25083.09|25045.09|25083.92|25045.92|25085.07|25047.07|25082.77|25044.77|10
1621115850000|2021-05-15 21:57:30|25083.89|25045.89|25078.14|25040.14|25083.89|25045.89|25078.14|25040.14|10
1621115860000|2021-05-15 21:57:40|25075.52|25037.52|25076.43|25038.43|25077.11|25039.11|25075.52|25037.52|10
1621115870000|2021-05-15 21:57:50|25076.74|25038.74|25074.34|25036.34|25077.15|25039.15|25074.26|25036.26|10
1621115880000|2021-05-15 21:58:00|25074.49|25036.49|25077.93|25039.93|25077.93|25039.93|25071.26|25033.26|10
1621115890000|2021-05-15 21:58:10|25080.59|25042.59|25087.61|25049.61|25090.32|25052.32|25080.59|25042.59|10
1621115900000|2021-05-15 21:58:20|25084.93|25046.93|25081.31|25043.31|25085.58|25047.58|25081.31|25043.31|10
1621115910000|2021-05-15 21:58:30|25081.26|25043.26|25074.41|25036.41|25081.26|25043.26|25074.41|25036.41|10
1621115920000|2021-05-15 21:58:40|25074.78|25036.78|25084.36|25046.36|25084.43|25046.43|25074.11|25036.11|10
1621115930000|2021-05-15 21:58:50|25084.85|25046.85|25086.71|25048.71|25087.52|25049.52|25084.85|25046.85|10
1621115940000|2021-05-15 21:59:00|25087.29|25049.29|25088.9|25050.9|25092.92|25054.92|25087.29|25049.29|10
1621115950000|2021-05-15 21:59:10|25091.02|25053.02|25092.35|25054.35|25092.69|25054.69|25090.28|25052.28|10
1621115960000|2021-05-15 21:59:20|25092.65|25054.65|25090.33|25052.33|25092.65|25054.65|25089.93|25051.93|10
1621115970000|2021-05-15 21:59:30|25089.51|25051.51|25084.98|25046.98|25089.51|25051.51|25084.98|25046.98|10
1621115980000|2021-05-15 21:59:40|25084.52|25046.52|25085.05|25047.05|25085.05|25047.05|25083.44|25045.44|10
1621115990000|2021-05-15 21:59:50|25085.11|25047.11|25080.7|25042.7|25085.11|25047.11|25080.7|25042.7|10
1621116000000|2021-05-15 22:00:00|25081.06|25043.06|25082.64|25044.64|25083.51|25045.51|25080.63|25042.63|10
1621116010000|2021-05-15 22:00:10|25084.28|25046.28|25083.97|25045.97|25084.91|25046.91|25082.84|25044.84|10
1621116020000|2021-05-15 22:00:20|25083.8|25045.8|25081.41|25043.41|25083.8|25045.8|25081.41|25043.41|10
1621116030000|2021-05-15 22:00:30|25081.73|25043.73|25082.15|25044.15|25082.21|25044.21|25080.32|25042.32|10
1621116040000|2021-05-15 22:00:40|25082.07|25044.07|25085.75|25047.75|25087.55|25049.55|25082.07|25044.07|10
1621116050000|2021-05-15 22:00:50|25085.89|25047.89|25079.08|25041.08|25086.08|25048.08|25079.08|25041.08|10
1621116060000|2021-05-15 22:01:00|25079.26|25041.26|25075.85|25037.85|25079.42|25041.42|25075.85|25037.85|10
1621116070000|2021-05-15 22:01:10|25074.34|25036.34|25079.45|25041.45|25080.04|25042.04|25073.56|25035.56|10
1621116080000|2021-05-15 22:01:20|25080.49|25042.49|25086.18|25048.18|25088.82|25050.82|25080.49|25042.49|10
1621116090000|2021-05-15 22:01:30|25086.71|25048.71|25097.24|25059.24|25097.34|25059.34|25086.71|25048.71|10
1621116100000|2021-05-15 22:01:40|25099.34|25061.34|25098.01|25060.01|25101.16|25063.16|25097.08|25059.08|10
1621116110000|2021-05-15 22:01:50|25098.72|25060.72|25098.18|25060.18|25102.55|25064.55|25098.18|25060.18|10
1621116120000|2021-05-15 22:02:00|25097.88|25059.88|25098.79|25060.79|25098.79|25060.79|25096.28|25058.28|10
1621116130000|2021-05-15 22:02:10|25098.6|25060.6|25100.68|25062.68|25101.88|25063.88|25098.6|25060.6|9
1621116140000|2021-05-15 22:02:20|25100.81|25062.81|25101.25|25063.25|25101.47|25063.47|25099.58|25061.58|10
1621116150000|2021-05-15 22:02:30|25102.8|25064.8|25107.71|25069.71|25107.71|25069.71|25098.94|25060.94|10
1621116160000|2021-05-15 22:02:40|25109.52|25071.52|25121.59|25083.59|25122.11|25084.11|25109.52|25071.52|10
1621116170000|2021-05-15 22:02:50|25122.34|25084.34|25128.16|25090.16|25128.16|25090.16|25122.34|25084.34|10
1621116180000|2021-05-15 22:03:00|25128.4|25090.4|25131.22|25093.22|25131.22|25093.22|25128.4|25090.4|9
1621116190000|2021-05-15 22:03:10|25130.67|25092.67|25126.68|25088.68|25130.67|25092.67|25126.68|25088.68|10
1621116200000|2021-05-15 22:03:20|25125.47|25087.47|25124.81|25086.81|25125.54|25087.54|25123.02|25085.02|10
1621116210000|2021-05-15 22:03:30|25123.71|25085.71|25124.78|25086.78|25124.85|25086.85|25123.71|25085.71|10
1621116220000|2021-05-15 22:03:40|25125.9|25087.9|25115.3|25077.3|25126.08|25088.08|25114.72|25076.72|10
1621116230000|2021-05-15 22:03:50|25115.57|25077.57|25116.02|25078.02|25116.08|25078.08|25114.54|25076.54|10
1621116240000|2021-05-15 22:04:00|25115|25077|25107.43|25069.43|25115|25077|25107.43|25069.43|10
1621116250000|2021-05-15 22:04:10|25107.5|25069.5|25105.76|25067.76|25107.98|25069.98|25105.56|25067.56|10
1621116260000|2021-05-15 22:04:20|25104.62|25066.62|25099.92|25061.92|25104.62|25066.62|25099.92|25061.92|10
1621116270000|2021-05-15 22:04:30|25099.84|25061.84|25095.85|25057.85|25099.84|25061.84|25095.58|25057.58|10
1621116280000|2021-05-15 22:04:40|25095.32|25057.32|25090.01|25052.01|25095.32|25057.32|25090.01|25052.01|10
1621116290000|2021-05-15 22:04:50|25090.41|25052.41|25088.41|25050.41|25091.56|25053.56|25087.23|25049.23|10
1621116300000|2021-05-15 22:05:00|25088.42|25050.42|25084.51|25046.51|25088.42|25050.42|25083.97|25045.97|10
1621116310000|2021-05-15 22:05:10|25083.85|25045.85|25082.75|25044.75|25084.32|25046.32|25081.72|25043.72|10
1621116320000|2021-05-15 22:05:20|25081.48|25043.48|25076.29|25038.29|25081.48|25043.48|25076.29|25038.29|10
1621116330000|2021-05-15 22:05:30|25076.92|25038.92|25073.63|25035.63|25076.92|25038.92|25072.31|25034.31|10
1621116340000|2021-05-15 22:05:40|25071.83|25033.83|25073.05|25035.05|25073.05|25035.05|25071.25|25033.25|10
1621116350000|2021-05-15 22:05:50|25073.7|25035.7|25068.76|25030.76|25075.98|25037.98|25068.76|25030.76|10
1621116360000|2021-05-15 22:06:00|25067.89|25029.89|25059.19|25021.19|25067.89|25029.89|25059.14|25021.14|10
1621116370000|2021-05-15 22:06:10|25061.47|25023.47|25068.01|25030.01|25070.81|25032.81|25061.16|25023.16|10
1621116380000|2021-05-15 22:06:20|25075.78|25037.78|25103.43|25065.43|25103.43|25065.43|25075.78|25037.78|10
1621116390000|2021-05-15 22:06:30|25103.54|25065.54|25103.36|25065.36|25107.23|25069.23|25101.48|25063.48|10
1621116400000|2021-05-15 22:06:40|25102.3|25064.3|25102.86|25064.86|25105.9|25067.9|25102.3|25064.3|10
1621116410000|2021-05-15 22:06:50|25099.18|25061.18|25101.29|25063.29|25101.29|25063.29|25096.58|25058.58|10
1621116420000|2021-05-15 22:07:00|25102.51|25064.51|25112.11|25074.11|25112.86|25074.86|25102.51|25064.51|10
1621116430000|2021-05-15 22:07:10|25111.21|25073.21|25102.96|25064.96|25111.41|25073.41|25102.96|25064.96|10
1621116440000|2021-05-15 22:07:20|25101.4|25063.4|25099.32|25061.32|25102.31|25064.31|25099.24|25061.24|10
1621116450000|2021-05-15 22:07:30|25099.86|25061.86|25099.73|25061.73|25100.76|25062.76|25098.19|25060.19|10
1621116460000|2021-05-15 22:07:40|25100.7|25062.7|25098.4|25060.4|25100.86|25062.86|25098.4|25060.4|10
1621116470000|2021-05-15 22:07:50|25099.07|25061.07|25103.03|25065.03|25103.35|25065.35|25099.07|25061.07|10
1621116480000|2021-05-15 22:08:00|25102.13|25064.13|25098.74|25060.74|25102.13|25064.13|25097.32|25059.32|10
1621116490000|2021-05-15 22:08:10|25100.65|25062.65|25098.73|25060.73|25100.65|25062.65|25097.03|25059.03|10
1621116500000|2021-05-15 22:08:20|25099.24|25061.24|25103.18|25065.18|25106.99|25068.99|25099.24|25061.24|10
1621116510000|2021-05-15 22:08:30|25101.14|25063.14|25092.4|25054.4|25101.14|25063.14|25090.93|25052.93|10
1621116520000|2021-05-15 22:08:40|25091.86|25053.86|25092.32|25054.32|25092.54|25054.54|25091.64|25053.64|10
1621116530000|2021-05-15 22:08:50|25092.64|25054.64|25091.81|25053.81|25092.86|25054.86|25090.97|25052.97|10
1621116540000|2021-05-15 22:09:00|25091.21|25053.21|25088.39|25050.39|25091.21|25053.21|25087.88|25049.88|10
1621116550000|2021-05-15 22:09:10|25089.25|25051.25|25087.83|25049.83|25089.42|25051.42|25087.83|25049.83|10
1621116560000|2021-05-15 22:09:20|25087.54|25049.54|25081.74|25043.74|25087.54|25049.54|25081.74|25043.74|10
1621116570000|2021-05-15 22:09:30|25081.19|25043.19|25075.98|25037.98|25081.19|25043.19|25074.99|25036.99|10
1621116580000|2021-05-15 22:09:40|25075.93|25037.93|25078.82|25040.82|25079.36|25041.36|25074.05|25036.05|10
1621116590000|2021-05-15 22:09:50|25077.54|25039.54|25077.44|25039.44|25078.26|25040.26|25076.95|25038.95|10
1621116600000|2021-05-15 22:10:00|25078.6|25040.6|25073.39|25035.39|25078.6|25040.6|25073.39|25035.39|10
1621116610000|2021-05-15 22:10:10|25071.81|25033.81|25065.6|25027.6|25072.81|25034.81|25065.31|25027.31|10
1621116620000|2021-05-15 22:10:20|25067.81|25029.81|25056.72|25018.72|25070.03|25032.03|25055.79|25017.79|10
1621116630000|2021-05-15 22:10:30|25058.04|25020.04|25068.85|25030.85|25068.85|25030.85|25058.04|25020.04|10
1621116640000|2021-05-15 22:10:40|25067.33|25029.33|25075.9|25037.9|25075.9|25037.9|25067.33|25029.33|10
1621116650000|2021-05-15 22:10:50|25075.51|25037.51|25074.82|25036.82|25077.53|25039.53|25071.84|25033.84|10
1621116660000|2021-05-15 22:11:00|25074.11|25036.11|25082.88|25044.88|25082.88|25044.88|25074.11|25036.11|10
1621116670000|2021-05-15 22:11:10|25084.52|25046.52|25087.55|25049.55|25087.55|25049.55|25082.3|25044.3|10
1621116680000|2021-05-15 22:11:20|25091.08|25053.08|25089.57|25051.57|25095.4|25057.4|25088.52|25050.52|10
1621116690000|2021-05-15 22:11:30|25089.91|25051.91|25097.47|25059.47|25098.67|25060.67|25089.91|25051.91|10
1621116700000|2021-05-15 22:11:40|25096.29|25058.29|25096.18|25058.18|25098.16|25060.16|25096.18|25058.18|10
1621116710000|2021-05-15 22:11:50|25095.07|25057.07|25096.89|25058.89|25096.89|25058.89|25095.07|25057.07|9
1621116720000|2021-05-15 22:12:00|25097.56|25059.56|25100.08|25062.08|25100.44|25062.44|25097.56|25059.56|10
1621116730000|2021-05-15 22:12:10|25099.39|25061.39|25104.65|25066.65|25105.24|25067.24|25099.39|25061.39|10
1621116740000|2021-05-15 22:12:20|25107.49|25069.49|25111.04|25073.04|25111.04|25073.04|25107.49|25069.49|10
1621116750000|2021-05-15 22:12:30|25113.29|25075.29|25105.64|25067.64|25114.48|25076.48|25105.64|25067.64|10
1621116760000|2021-05-15 22:12:40|25105.96|25067.96|25101.08|25063.08|25105.96|25067.96|25100.36|25062.36|10
1621116770000|2021-05-15 22:12:50|25102.32|25064.32|25105.42|25067.42|25105.63|25067.63|25101.98|25063.98|10
1621116780000|2021-05-15 22:13:00|25104.95|25066.95|25109.62|25071.62|25109.62|25071.62|25103.24|25065.24|10
1621116790000|2021-05-15 22:13:10|25111.48|25073.48|25114.14|25076.14|25114.94|25076.94|25110.93|25072.93|10
1621116800000|2021-05-15 22:13:20|25113.52|25075.52|25118.48|25080.48|25118.48|25080.48|25113.52|25075.52|10
1621116810000|2021-05-15 22:13:30|25118.53|25080.53|25126.02|25088.02|25126.02|25088.02|25118.53|25080.53|10
1621116820000|2021-05-15 22:13:40|25125.38|25087.38|25126.07|25088.07|25127.71|25089.71|25125.38|25087.38|10
1621116830000|2021-05-15 22:13:50|25127.05|25089.05|25129.65|25091.65|25131.15|25093.15|25127.05|25089.05|10
1621116840000|2021-05-15 22:14:00|25129.68|25091.68|25128.68|25090.68|25129.77|25091.77|25128.32|25090.32|10
1621116850000|2021-05-15 22:14:10|25129.01|25091.01|25136.02|25098.02|25136.02|25098.02|25129.01|25091.01|10
1621116860000|2021-05-15 22:14:20|25134.94|25096.94|25141.73|25103.73|25142.4|25104.4|25134.94|25096.94|10
1621116870000|2021-05-15 22:14:30|25142.02|25104.02|25153.2|25115.2|25153.2|25115.2|25142.02|25104.02|10
1621116880000|2021-05-15 22:14:40|25155.11|25117.11|25155.32|25117.32|25156.48|25118.48|25153.02|25115.02|10
1621116890000|2021-05-15 22:14:50|25154.85|25116.85|25160.01|25122.01|25160.01|25122.01|25154.85|25116.85|10
1621116900000|2021-05-15 22:15:00|25159.04|25121.04|25151.91|25113.91|25159.29|25121.29|25151.64|25113.64|10
1621116910000|2021-05-15 22:15:10|25152.24|25114.24|25148.24|25110.24|25152.24|25114.24|25146.82|25108.82|10
1621116920000|2021-05-15 22:15:20|25148.79|25110.79|25154.17|25116.17|25154.17|25116.17|25146.85|25108.85|10
1621116930000|2021-05-15 22:15:30|25153.14|25115.14|25150.91|25112.91|25154.49|25116.49|25150.91|25112.91|10
1621116940000|2021-05-15 22:15:40|25151.51|25113.51|25156.08|25118.08|25156.08|25118.08|25150.7|25112.7|10
1621116950000|2021-05-15 22:15:50|25156|25118|25154.08|25116.08|25156.02|25118.02|25151.58|25113.58|10
1621116960000|2021-05-15 22:16:00|25155.45|25117.45|25172.47|25134.47|25172.47|25134.47|25155.45|25117.45|10
1621116970000|2021-05-15 22:16:10|25172.37|25134.37|25188.11|25150.11|25188.11|25150.11|25172.37|25134.37|10
1621116980000|2021-05-15 22:16:20|25187.69|25149.69|25185.89|25147.89|25188.68|25150.68|25185.71|25147.71|10
1621116990000|2021-05-15 22:16:30|25189.64|25151.64|25184.12|25146.12|25189.64|25151.64|25184.04|25146.04|10
1621117000000|2021-05-15 22:16:40|25183.08|25145.08|25170.43|25132.43|25183.08|25145.08|25170.43|25132.43|10
1621117010000|2021-05-15 22:16:50|25171.11|25133.11|25171.95|25133.95|25174.64|25136.64|25171.11|25133.11|10
1621117020000|2021-05-15 22:17:00|25170.11|25132.11|25152.27|25114.27|25170.11|25132.11|25151.85|25113.85|10
1621117030000|2021-05-15 22:17:10|25152.95|25114.95|25150.46|25112.46|25152.95|25114.95|25148.94|25110.94|10
1621117040000|2021-05-15 22:17:20|25150.03|25112.03|25155.56|25117.56|25155.56|25117.56|25150.03|25112.03|10
1621117050000|2021-05-15 22:17:30|25155.19|25117.19|25161.01|25123.01|25161.01|25123.01|25155.19|25117.19|10
1621117060000|2021-05-15 22:17:40|25163.26|25125.26|25168.51|25130.51|25168.7|25130.7|25163.26|25125.26|9
1621117070000|2021-05-15 22:17:50|25169.98|25131.98|25181.82|25143.82|25181.84|25143.84|25169.98|25131.98|10
1621117080000|2021-05-15 22:18:00|25180.87|25142.87|25172.59|25134.59|25180.87|25142.87|25172.57|25134.57|10
1621117090000|2021-05-15 22:18:10|25174.47|25136.47|25181.46|25143.46|25181.46|25143.46|25173.6|25135.6|10
1621117100000|2021-05-15 22:18:20|25185.1|25147.1|25185.33|25147.33|25185.33|25147.33|25182.76|25144.76|10
1621117110000|2021-05-15 22:18:30|25184.41|25146.41|25179.59|25141.59|25184.59|25146.59|25178.16|25140.16|10
1621117120000|2021-05-15 22:18:40|25180.67|25142.67|25185.29|25147.29|25185.29|25147.29|25179.63|25141.63|10
1621117130000|2021-05-15 22:18:50|25183.19|25145.19|25192.26|25154.26|25193.18|25155.18|25182.94|25144.94|10
1621117140000|2021-05-15 22:19:00|25191.61|25153.61|25196|25158|25196.77|25158.77|25191.61|25153.61|10
1621117150000|2021-05-15 22:19:10|25196.9|25158.9|25204.99|25166.99|25204.99|25166.99|25196.9|25158.9|10
1621117160000|2021-05-15 22:19:20|25207.29|25169.29|25208.02|25170.02|25208.69|25170.69|25204.63|25166.63|10
1621117170000|2021-05-15 22:19:30|25209.26|25171.26|25216.67|25178.67|25216.67|25178.67|25209.26|25171.26|10
1621117180000|2021-05-15 22:19:40|25216.41|25178.41|25212.46|25174.46|25217.57|25179.57|25212.46|25174.46|10
1621117190000|2021-05-15 22:19:50|25212.27|25174.27|25212.19|25174.19|25212.55|25174.55|25209.37|25171.37|10
1621117200000|2021-05-15 22:20:00|25210.97|25172.97|25207.14|25169.14|25213.32|25175.32|25207.14|25169.14|10
1621117210000|2021-05-15 22:20:10|25205.5|25167.5|25203.44|25165.44|25205.5|25167.5|25200.3|25162.3|10
1621117220000|2021-05-15 22:20:20|25202.97|25164.97|25207.87|25169.87|25207.87|25169.87|25202.97|25164.97|10
1621117230000|2021-05-15 22:20:30|25208.89|25170.89|25188.36|25150.36|25208.89|25170.89|25186.97|25148.97|10
1621117240000|2021-05-15 22:20:40|25187|25149|25179.27|25141.27|25187|25149|25176.93|25138.93|10
1621117250000|2021-05-15 22:20:50|25177.86|25139.86|25174.74|25136.74|25177.86|25139.86|25172.08|25134.08|10
1621117260000|2021-05-15 22:21:00|25175.02|25137.02|25180.16|25142.16|25181.03|25143.03|25175.02|25137.02|10
1621117270000|2021-05-15 22:21:10|25179.47|25141.47|25170.19|25132.19|25179.47|25141.47|25170.19|25132.19|10
1621117280000|2021-05-15 22:21:20|25170.48|25132.48|25170.21|25132.21|25172.01|25134.01|25168.72|25130.72|10
1621117290000|2021-05-15 22:21:30|25168.89|25130.89|25170.39|25132.39|25170.39|25132.39|25166.29|25128.29|10
1621117300000|2021-05-15 22:21:40|25170.85|25132.85|25171.96|25133.96|25173.35|25135.35|25170.85|25132.85|10
1621117310000|2021-05-15 22:21:50|25171.99|25133.99|25181.17|25143.17|25181.17|25143.17|25171.99|25133.99|10
1621117320000|2021-05-15 22:22:00|25183.96|25145.96|25190.04|25152.04|25190.04|25152.04|25183.96|25145.96|10
1621117330000|2021-05-15 22:22:10|25189.86|25151.86|25181.45|25143.45|25190.31|25152.31|25181.45|25143.45|10
1621117340000|2021-05-15 22:22:20|25181.54|25143.54|25176.23|25138.23|25182.16|25144.16|25175.76|25137.76|10
1621117350000|2021-05-15 22:22:30|25176.76|25138.76|25185.46|25147.46|25185.46|25147.46|25176.76|25138.76|10
1621117360000|2021-05-15 22:22:40|25187.1|25149.1|25187.29|25149.29|25189.29|25151.29|25187.1|25149.1|10
1621117370000|2021-05-15 22:22:50|25186.98|25148.98|25174.98|25136.98|25186.98|25148.98|25174.98|25136.98|10
1621117380000|2021-05-15 22:23:00|25174.4|25136.4|25177.23|25139.23|25177.56|25139.56|25171.44|25133.44|10
1621117390000|2021-05-15 22:23:10|25177.78|25139.78|25180.11|25142.11|25181|25143|25175.78|25137.78|10
1621117400000|2021-05-15 22:23:20|25179.72|25141.72|25181.53|25143.53|25182.9|25144.9|25179.72|25141.72|10
1621117410000|2021-05-15 22:23:30|25180.61|25142.61|25181.78|25143.78|25181.78|25143.78|25178.23|25140.23|9
1621117420000|2021-05-15 22:23:40|25181.23|25143.23|25181.21|25143.21|25181.4|25143.4|25177.27|25139.27|10
1621117430000|2021-05-15 22:23:50|25182.36|25144.36|25188.88|25150.88|25188.88|25150.88|25181.72|25143.72|10
1621117440000|2021-05-15 22:24:00|25189.44|25151.44|25182.15|25144.15|25189.44|25151.44|25181.75|25143.75|10
1621117450000|2021-05-15 22:24:10|25182.09|25144.09|25176.97|25138.97|25182.09|25144.09|25176.67|25138.67|10
1621117460000|2021-05-15 22:24:20|25177.57|25139.57|25175.79|25137.79|25178.93|25140.93|25175.79|25137.79|9
1621117470000|2021-05-15 22:24:30|25175.98|25137.98|25172.22|25134.22|25175.98|25137.98|25172.2|25134.2|10
1621117480000|2021-05-15 22:24:40|25172.53|25134.53|25171.46|25133.46|25172.79|25134.79|25171.08|25133.08|10
1621117490000|2021-05-15 22:24:50|25171.67|25133.67|25174.9|25136.9|25175.11|25137.11|25171.18|25133.18|10
1621117500000|2021-05-15 22:25:00|25175.03|25137.03|25176.51|25138.51|25176.51|25138.51|25174.57|25136.57|10
1621117510000|2021-05-15 22:25:10|25175.81|25137.81|25175.24|25137.24|25175.97|25137.97|25174.15|25136.15|10
1621117520000|2021-05-15 22:25:20|25174.99|25136.99|25171.37|25133.37|25174.99|25136.99|25170.98|25132.98|10
1621117530000|2021-05-15 22:25:30|25169.16|25131.16|25164.99|25126.99|25169.16|25131.16|25164.99|25126.99|10
1621117540000|2021-05-15 22:25:40|25165.8|25127.8|25173.94|25135.94|25175.57|25137.57|25165.8|25127.8|10
1621117550000|2021-05-15 22:25:50|25174.06|25136.06|25177.51|25139.51|25180.89|25142.89|25174.06|25136.06|10
1621117560000|2021-05-15 22:26:00|25177.18|25139.18|25187.72|25149.72|25187.72|25149.72|25176.32|25138.32|10
1621117570000|2021-05-15 22:26:10|25188.6|25150.6|25191.95|25153.95|25192.71|25154.71|25188.6|25150.6|10
1621117580000|2021-05-15 22:26:20|25193.1|25155.1|25199.87|25161.87|25202.42|25164.42|25193.1|25155.1|10
1621117590000|2021-05-15 22:26:30|25200.28|25162.28|25202.23|25164.23|25202.23|25164.23|25199.93|25161.93|10
1621117600000|2021-05-15 22:26:40|25202.39|25164.39|25199.06|25161.06|25204.9|25166.9|25198.78|25160.78|10
1621117610000|2021-05-15 22:26:50|25199.55|25161.55|25201.81|25163.81|25201.92|25163.92|25199.55|25161.55|10
1621117620000|2021-05-15 22:27:00|25203.07|25165.07|25194.34|25156.34|25203.07|25165.07|25194.34|25156.34|10
1621117630000|2021-05-15 22:27:10|25190.72|25152.72|25180.65|25142.65|25190.72|25152.72|25180.65|25142.65|10
1621117640000|2021-05-15 22:27:20|25180.54|25142.54|25173.19|25135.19|25182.42|25144.42|25173.19|25135.19|10
1621117650000|2021-05-15 22:27:30|25174.24|25136.24|25160|25122|25174.24|25136.24|25158.01|25120.01|10
1621117660000|2021-05-15 22:27:40|25159.49|25121.49|25149.26|25111.26|25159.49|25121.49|25148.68|25110.68|10
1621117670000|2021-05-15 22:27:50|25149.25|25111.25|25155.23|25117.23|25155.23|25117.23|25146.82|25108.82|10
1621117680000|2021-05-15 22:28:00|25154.33|25116.33|25156.63|25118.63|25159.88|25121.88|25154.33|25116.33|10
1621117690000|2021-05-15 22:28:10|25157.27|25119.27|25155.41|25117.41|25159.02|25121.02|25155.41|25117.41|10
1621117700000|2021-05-15 22:28:20|25155.32|25117.32|25149.74|25111.74|25155.32|25117.32|25148.18|25110.18|10
1621117710000|2021-05-15 22:28:30|25149.77|25111.77|25149.88|25111.88|25151.38|25113.38|25149.77|25111.77|10
1621117720000|2021-05-15 22:28:40|25150.98|25112.98|25151.01|25113.01|25151.01|25113.01|25149.23|25111.23|9
1621117730000|2021-05-15 22:28:50|25151.93|25113.93|25170.27|25132.27|25170.47|25132.47|25151.93|25113.93|10
1621117740000|2021-05-15 22:29:00|25170.01|25132.01|25174.92|25136.92|25174.97|25136.97|25166.11|25128.11|10
1621117750000|2021-05-15 22:29:10|25175.64|25137.64|25173.08|25135.08|25175.64|25137.64|25173.08|25135.08|10
1621117760000|2021-05-15 22:29:20|25173.29|25135.29|25156.8|25118.8|25173.29|25135.29|25156.8|25118.8|10
1621117770000|2021-05-15 22:29:30|25154.41|25116.41|25147.69|25109.69|25154.41|25116.41|25147.2|25109.2|10
1621117780000|2021-05-15 22:29:40|25147.08|25109.08|25148.22|25110.22|25148.22|25110.22|25145.3|25107.3|10
1621117790000|2021-05-15 22:29:50|25146.99|25108.99|25144.46|25106.46|25150.16|25112.16|25144.46|25106.46|10
1621117800000|2021-05-15 22:30:00|25144.34|25106.34|25133.94|25095.94|25144.51|25106.51|25133.27|25095.27|10
1621117810000|2021-05-15 22:30:10|25133.57|25095.57|25130.67|25092.67|25135.05|25097.05|25128.39|25090.39|10
1621117820000|2021-05-15 22:30:20|25129.48|25091.48|25127.1|25089.1|25129.48|25091.48|25127.1|25089.1|10
1621117830000|2021-05-15 22:30:30|25126.41|25088.41|25127.98|25089.98|25127.98|25089.98|25126.18|25088.18|9
1621117840000|2021-05-15 22:30:40|25128.26|25090.26|25125.46|25087.46|25129.26|25091.26|25125.46|25087.46|10
1621117850000|2021-05-15 22:30:50|25125.36|25087.36|25115.93|25077.93|25126.2|25088.2|25115.93|25077.93|10
1621117860000|2021-05-15 22:31:00|25112.86|25074.86|25109.25|25071.25|25113.56|25075.56|25109.25|25071.25|10
1621117870000|2021-05-15 22:31:10|25108.63|25070.63|25108.74|25070.74|25111.2|25073.2|25108.11|25070.11|10
1621117880000|2021-05-15 22:31:20|25110.34|25072.34|25109.1|25071.1|25110.46|25072.46|25108.12|25070.12|10
1621117890000|2021-05-15 22:31:30|25108.44|25070.44|25108.5|25070.5|25110.92|25072.92|25107.49|25069.49|10
1621117900000|2021-05-15 22:31:40|25108.34|25070.34|25106.22|25068.22|25108.34|25070.34|25106.17|25068.17|10
1621117910000|2021-05-15 22:31:50|25107.51|25069.51|25108.97|25070.97|25109.43|25071.43|25107.51|25069.51|10
1621117920000|2021-05-15 22:32:00|25109.12|25071.12|25102.99|25064.99|25109.12|25071.12|25102.99|25064.99|10
1621117930000|2021-05-15 22:32:10|25101.31|25063.31|25097.13|25059.13|25101.31|25063.31|25097.09|25059.09|10
1621117940000|2021-05-15 22:32:20|25096.28|25058.28|25101.8|25063.8|25101.8|25063.8|25096.28|25058.28|10
1621117950000|2021-05-15 22:32:30|25102.11|25064.11|25098.21|25060.21|25102.28|25064.28|25098.14|25060.14|10
1621117960000|2021-05-15 22:32:40|25098.26|25060.26|25096.58|25058.58|25098.6|25060.6|25096.58|25058.58|10
1621117970000|2021-05-15 22:32:50|25097.35|25059.35|25098.67|25060.67|25099.84|25061.84|25097.35|25059.35|10
1621117980000|2021-05-15 22:33:00|25098.59|25060.59|25104.86|25066.86|25106.57|25068.57|25098.59|25060.59|10
1621117990000|2021-05-15 22:33:10|25105.26|25067.26|25102.55|25064.55|25105.7|25067.7|25101.69|25063.69|10
1621118000000|2021-05-15 22:33:20|25102.44|25064.44|25105.07|25067.07|25105.07|25067.07|25102.44|25064.44|10
1621118010000|2021-05-15 22:33:30|25104.07|25066.07|25104.21|25066.21|25105.8|25067.8|25103.67|25065.67|10
1621118020000|2021-05-15 22:33:40|25101.74|25063.74|25097.08|25059.08|25101.74|25063.74|25097.08|25059.08|10
1621118030000|2021-05-15 22:33:50|25096.22|25058.22|25099.27|25061.27|25100.11|25062.11|25093.54|25055.54|10
1621118040000|2021-05-15 22:34:00|25100.59|25062.59|25110.39|25072.39|25110.55|25072.55|25099.52|25061.52|10
1621118050000|2021-05-15 22:34:10|25117.03|25079.03|25113.88|25075.88|25120.29|25082.29|25113.88|25075.88|10
1621118060000|2021-05-15 22:34:20|25110.8|25072.8|25095.74|25057.74|25110.8|25072.8|25095.74|25057.74|10
1621118070000|2021-05-15 22:34:30|25095.99|25057.99|25088.18|25050.18|25095.99|25057.99|25088.18|25050.18|10
1621118080000|2021-05-15 22:34:40|25088.01|25050.01|25078.9|25040.9|25088.01|25050.01|25078.47|25040.47|10
1621118090000|2021-05-15 22:34:50|25078.65|25040.65|25058.98|25020.98|25078.65|25040.65|25058.98|25020.98|10
1621118100000|2021-05-15 22:35:00|25058.97|25020.97|25041.07|25003.07|25059.2|25021.2|25041.07|25003.07|10
1621118110000|2021-05-15 22:35:10|25041.15|25003.15|25037.87|24999.87|25041.15|25003.15|25037.87|24999.87|9
1621118120000|2021-05-15 22:35:20|25037.81|24999.81|25037.14|24999.14|25040.47|25002.47|25037.14|24999.14|10
1621118130000|2021-05-15 22:35:30|25035.89|24997.89|25028|24990|25035.89|24997.89|25028|24990|10
1621118140000|2021-05-15 22:35:40|25027.89|24989.89|25023.12|24985.12|25027.89|24989.89|25022.76|24984.76|10
1621118150000|2021-05-15 22:35:50|25023.58|24985.58|25021.75|24983.75|25023.58|24985.58|25020.11|24982.11|10
1621118160000|2021-05-15 22:36:00|25020.2|24982.2|24996.34|24958.34|25020.2|24982.2|24996.34|24958.34|10
1621118170000|2021-05-15 22:36:10|24999.39|24961.39|24968.96|24930.96|24999.39|24961.39|24968.96|24930.96|10
1621118180000|2021-05-15 22:36:20|24970.15|24932.15|24956.7|24918.7|24970.15|24932.15|24956.7|24918.7|10
1621118190000|2021-05-15 22:36:30|24954.76|24916.76|24930.32|24892.32|24954.76|24916.76|24928.77|24890.77|10
1621118200000|2021-05-15 22:36:40|24927.88|24889.88|24898.06|24860.06|24927.88|24889.88|24898.06|24860.06|10
1621118210000|2021-05-15 22:36:50|24895.32|24857.32|24879.42|24841.42|24897.64|24859.64|24879|24841|10
1621118220000|2021-05-15 22:37:00|24878.81|24840.81|24874.11|24836.11|24878.81|24840.81|24872.03|24834.03|10
1621118230000|2021-05-15 22:37:10|24872.88|24834.88|24841.12|24803.12|24872.88|24834.88|24841.12|24803.12|10
1621118240000|2021-05-15 22:37:20|24831.55|24793.55|24826.1|24788.1|24831.55|24793.55|24824.02|24786.02|10
1621118250000|2021-05-15 22:37:30|24827.24|24789.24|24810.26|24772.26|24827.46|24789.46|24810.26|24772.26|10
1621118260000|2021-05-15 22:37:40|24809.25|24771.25|24809.93|24771.93|24810.56|24772.56|24807.66|24769.66|10
1621118270000|2021-05-15 22:37:50|24811.75|24773.75|24803.93|24765.93|24811.92|24773.92|24803.93|24765.93|10
1621118280000|2021-05-15 22:38:00|24804.27|24766.27|24820.56|24782.56|24820.56|24782.56|24803.17|24765.17|10
1621118290000|2021-05-15 22:38:10|24820.87|24782.87|24845.71|24807.71|24845.71|24807.71|24820.87|24782.87|10
1621118300000|2021-05-15 22:38:20|24846.23|24808.23|24852.8|24814.8|24852.8|24814.8|24845.9|24807.9|10
1621118310000|2021-05-15 22:38:30|24852.31|24814.31|24836.43|24798.43|24852.31|24814.31|24836.43|24798.43|10
1621118320000|2021-05-15 22:38:40|24836.35|24798.35|24830.9|24792.9|24839.61|24801.61|24830.38|24792.38|10
1621118330000|2021-05-15 22:38:50|24830.79|24792.79|24832.78|24794.78|24832.78|24794.78|24828.87|24790.87|10
1621118340000|2021-05-15 22:39:00|24832.09|24794.09|24836.81|24798.81|24836.91|24798.91|24831.6|24793.6|10
1621118350000|2021-05-15 22:39:10|24835.66|24797.66|24791.19|24753.19|24835.66|24797.66|24791.19|24753.19|10
1621118360000|2021-05-15 22:39:20|24786.86|24748.86|24767.4|24729.4|24786.86|24748.86|24767.39|24729.39|10
1621118370000|2021-05-15 22:39:30|24766.3|24728.3|24764.1|24726.1|24766.3|24728.3|24758.24|24720.24|10
1621118380000|2021-05-15 22:39:40|24764.16|24726.16|24787.7|24749.7|24791.38|24753.38|24764.16|24726.16|10
1621118390000|2021-05-15 22:39:50|24788.93|24750.93|24793.14|24755.14|24800.8|24762.8|24788.46|24750.46|10
1621118400000|2021-05-15 22:40:00|24792.19|24754.19|24791.35|24753.35|24792.19|24754.19|24784.88|24746.88|10
1621118410000|2021-05-15 22:40:10|24790.84|24752.84|24779.65|24741.65|24790.84|24752.84|24778.19|24740.19|10
1621118420000|2021-05-15 22:40:20|24776.31|24738.31|24749.22|24711.22|24776.31|24738.31|24749.22|24711.22|10
1621118430000|2021-05-15 22:40:30|24747.56|24709.56|24739.97|24701.97|24747.56|24709.56|24739.24|24701.24|10
1621118440000|2021-05-15 22:40:40|24736.28|24698.28|24720.78|24682.78|24736.31|24698.31|24716.11|24678.11|10
1621118450000|2021-05-15 22:40:50|24722.71|24684.71|24711.36|24673.36|24725.2|24687.2|24711.36|24673.36|10
1621118460000|2021-05-15 22:41:00|24708.89|24670.89|24711.7|24673.7|24711.7|24673.7|24703.59|24665.59|10
1621118470000|2021-05-15 22:41:10|24713.81|24675.81|24724.16|24686.16|24724.16|24686.16|24713.48|24675.48|10
1621118480000|2021-05-15 22:41:20|24724.67|24686.67|24751.95|24713.95|24751.95|24713.95|24724.67|24686.67|10
1621118490000|2021-05-15 22:41:30|24756.15|24718.15|24766.82|24728.82|24766.82|24728.82|24756.15|24718.15|10
1621118500000|2021-05-15 22:41:40|24765.26|24727.26|24747.6|24709.6|24765.39|24727.39|24747.6|24709.6|10
1621118510000|2021-05-15 22:41:50|24745.91|24707.91|24730.38|24692.38|24745.91|24707.91|24729.22|24691.22|10
1621118520000|2021-05-15 22:42:00|24730.01|24692.01|24729.81|24691.81|24730.01|24692.01|24724.23|24686.23|10
1621118530000|2021-05-15 22:42:10|24728.18|24690.18|24723.69|24685.69|24728.37|24690.37|24722.13|24684.13|10
1621118540000|2021-05-15 22:42:20|24723.77|24685.77|24725.24|24687.24|24727.88|24689.88|24723.74|24685.74|9
1621118550000|2021-05-15 22:42:30|24724.12|24686.12|24722.31|24684.31|24724.78|24686.78|24720.56|24682.56|10
1621118560000|2021-05-15 22:42:40|24724.52|24686.52|24713.36|24675.36|24724.52|24686.52|24713.36|24675.36|10
1621118570000|2021-05-15 22:42:50|24709.66|24671.66|24682.23|24644.23|24709.66|24671.66|24682.23|24644.23|10
1621118580000|2021-05-15 22:43:00|24675.12|24637.12|24667.55|24629.55|24678.07|24640.07|24667.55|24629.55|10
1621118590000|2021-05-15 22:43:10|24668.85|24630.85|24652.8|24614.8|24669.11|24631.11|24652.8|24614.8|10
1621118600000|2021-05-15 22:43:20|24653.11|24615.11|24663.25|24625.25|24664.61|24626.61|24653.11|24615.11|10
1621118610000|2021-05-15 22:43:30|24664.39|24626.39|24679.74|24641.74|24680.2|24642.2|24664.39|24626.39|10
1621118620000|2021-05-15 22:43:40|24680.8|24642.8|24684.12|24646.12|24685.09|24647.09|24680.8|24642.8|10
1621118630000|2021-05-15 22:43:50|24683.52|24645.52|24683.61|24645.61|24684.55|24646.55|24680.09|24642.09|10
1621118640000|2021-05-15 22:44:00|24684.41|24646.41|24692.51|24654.51|24692.51|24654.51|24684.41|24646.41|10
1621118650000|2021-05-15 22:44:10|24693.24|24655.24|24695.49|24657.49|24695.49|24657.49|24691.42|24653.42|10
1621118660000|2021-05-15 22:44:20|24698.2|24660.2|24702.9|24664.9|24703.43|24665.43|24698.2|24660.2|10
1621118670000|2021-05-15 22:44:30|24703.69|24665.69|24726.39|24688.39|24726.39|24688.39|24703.69|24665.69|10
1621118680000|2021-05-15 22:44:40|24730.89|24692.89|24742.71|24704.71|24742.71|24704.71|24730.89|24692.89|10
1621118690000|2021-05-15 22:44:50|24743.91|24705.91|24759.32|24721.32|24759.55|24721.55|24743.91|24705.91|10
1621118700000|2021-05-15 22:45:00|24760.51|24722.51|24774.82|24736.82|24777.05|24739.05|24760.51|24722.51|10
1621118710000|2021-05-15 22:45:10|24776.51|24738.51|24782.43|24744.43|24782.43|24744.43|24772.81|24734.81|10
1621118720000|2021-05-15 22:45:20|24782.51|24744.51|24803.36|24765.36|24803.36|24765.36|24782.51|24744.51|10
1621118730000|2021-05-15 22:45:30|24802.04|24764.04|24812.73|24774.73|24812.73|24774.73|24801.74|24763.74|10
1621118740000|2021-05-15 22:45:40|24813.32|24775.32|24820.03|24782.03|24820.29|24782.29|24813.32|24775.32|10
1621118750000|2021-05-15 22:45:50|24819.09|24781.09|24817.72|24779.72|24823.71|24785.71|24816.41|24778.41|10
1621118760000|2021-05-15 22:46:00|24817.05|24779.05|24802.29|24764.29|24817.3|24779.3|24802.29|24764.29|10
1621118770000|2021-05-15 22:46:10|24799.91|24761.91|24792.59|24754.59|24799.91|24761.91|24788.77|24750.77|10
1621118780000|2021-05-15 22:46:20|24795.01|24757.01|24804.22|24766.22|24804.22|24766.22|24795.01|24757.01|10
1621118790000|2021-05-15 22:46:30|24804.26|24766.26|24812.67|24774.67|24812.67|24774.67|24804.26|24766.26|10
1621118800000|2021-05-15 22:46:40|24813.21|24775.21|24836.52|24798.52|24836.52|24798.52|24813.21|24775.21|10
1621118810000|2021-05-15 22:46:50|24836.97|24798.97|24845.88|24807.88|24845.88|24807.88|24836.97|24798.97|10
1621118820000|2021-05-15 22:47:00|24845.38|24807.38|24866.71|24828.71|24866.71|24828.71|24845.37|24807.37|10
1621118830000|2021-05-15 22:47:10|24868.79|24830.79|24891.14|24853.14|24891.14|24853.14|24868.79|24830.79|10
1621118840000|2021-05-15 22:47:20|24891.83|24853.83|24901.79|24863.79|24901.79|24863.79|24891.83|24853.83|10
1621118850000|2021-05-15 22:47:30|24901.94|24863.94|24908.27|24870.27|24908.27|24870.27|24901.94|24863.94|10
1621118860000|2021-05-15 22:47:40|24907.79|24869.79|24912.75|24874.75|24913.52|24875.52|24907.79|24869.79|10
1621118870000|2021-05-15 22:47:50|24913.06|24875.06|24926.89|24888.89|24926.89|24888.89|24912.26|24874.26|10
1621118880000|2021-05-15 22:48:00|24926.31|24888.31|24926.44|24888.44|24927.85|24889.85|24925.3|24887.3|10
1621118890000|2021-05-15 22:48:10|24926.41|24888.41|24919.95|24881.95|24928.23|24890.23|24919.95|24881.95|10
1621118900000|2021-05-15 22:48:20|24920.03|24882.03|24924.11|24886.11|24924.84|24886.84|24919.52|24881.52|10
1621118910000|2021-05-15 22:48:30|24923.52|24885.52|24921.61|24883.61|24924.14|24886.14|24920.71|24882.71|10
1621118920000|2021-05-15 22:48:40|24922.55|24884.55|24917.37|24879.37|24922.55|24884.55|24916.8|24878.8|10
1621118930000|2021-05-15 22:48:50|24918.15|24880.15|24924.6|24886.6|24924.6|24886.6|24917.49|24879.49|10
1621118940000|2021-05-15 22:49:00|24925.53|24887.53|24924.48|24886.48|24926.41|24888.41|24924.45|24886.45|10
1621118950000|2021-05-15 22:49:10|24925.14|24887.14|24924.83|24886.83|24925.24|24887.24|24922.58|24884.58|10
1621118960000|2021-05-15 22:49:20|24923.36|24885.36|24920.95|24882.95|24923.36|24885.36|24920.15|24882.15|10
1621118970000|2021-05-15 22:49:30|24922.22|24884.22|24916.45|24878.45|24922.58|24884.58|24916.45|24878.45|10
1621118980000|2021-05-15 22:49:40|24914.46|24876.46|24918.64|24880.64|24918.64|24880.64|24912.88|24874.88|10
1621118990000|2021-05-15 22:49:50|24918.66|24880.66|24918.22|24880.22|24921.26|24883.26|24916.39|24878.39|10
1621119000000|2021-05-15 22:50:00|24918.04|24880.04|24931.91|24893.91|24931.91|24893.91|24918.04|24880.04|10
1621119010000|2021-05-15 22:50:10|24937.44|24899.44|24953.46|24915.46|24953.46|24915.46|24937.44|24899.44|10
1621119020000|2021-05-15 22:50:20|24953.73|24915.73|24958.9|24920.9|24958.9|24920.9|24953.73|24915.73|10
1621119030000|2021-05-15 22:50:30|24962.2|24924.2|24960.47|24922.47|24963.56|24925.56|24960.27|24922.27|10
1621119040000|2021-05-15 22:50:40|24959.59|24921.59|24963.73|24925.73|24963.73|24925.73|24959.59|24921.59|10
1621119050000|2021-05-15 22:50:50|24963.02|24925.02|24970.39|24932.39|24970.39|24932.39|24963.02|24925.02|10
1621119060000|2021-05-15 22:51:00|24971.34|24933.34|24976.22|24938.22|24976.22|24938.22|24971.34|24933.34|10
1621119070000|2021-05-15 22:51:10|24976.96|24938.96|24986.25|24948.25|24986.25|24948.25|24976.95|24938.95|10
1621119080000|2021-05-15 22:51:20|24987.07|24949.07|24995.23|24957.23|24995.23|24957.23|24985.92|24947.92|10
1621119090000|2021-05-15 22:51:30|24996.33|24958.33|25001.86|24963.86|25001.86|24963.86|24996.33|24958.33|10
1621119100000|2021-05-15 22:51:40|25001.73|24963.73|25010.17|24972.17|25010.17|24972.17|25001.73|24963.73|10
1621119110000|2021-05-15 22:51:50|25011.08|24973.08|25004.93|24966.93|25012.48|24974.48|25004.93|24966.93|10
1621119120000|2021-05-15 22:52:00|25003.5|24965.5|24995.61|24957.61|25004.4|24966.4|24995.61|24957.61|10
1621119130000|2021-05-15 22:52:10|24995.29|24957.29|25003.53|24965.53|25003.53|24965.53|24994.53|24956.53|10
1621119140000|2021-05-15 22:52:20|25003.73|24965.73|25009.94|24971.94|25009.94|24971.94|25002.61|24964.61|10
1621119150000|2021-05-15 22:52:30|25010.43|24972.43|25020.35|24982.35|25020.35|24982.35|25010.43|24972.43|10
1621119160000|2021-05-15 22:52:40|25021.53|24983.53|25026.34|24988.34|25026.34|24988.34|25021.53|24983.53|10
1621119170000|2021-05-15 22:52:50|25026.55|24988.55|25024.42|24986.42|25029.88|24991.88|25024.42|24986.42|10
1621119180000|2021-05-15 22:53:00|25025.29|24987.29|25027.51|24989.51|25028.09|24990.09|25025.29|24987.29|10
1621119190000|2021-05-15 22:53:10|25026.45|24988.45|25010.7|24972.7|25027.58|24989.58|25010.7|24972.7|10
1621119200000|2021-05-15 22:53:20|25010.94|24972.94|24995.2|24957.2|25010.94|24972.94|24995.2|24957.2|10
1621119210000|2021-05-15 22:53:30|24992.48|24954.48|24983.51|24945.51|24992.48|24954.48|24983.51|24945.51|10
1621119220000|2021-05-15 22:53:40|24983.44|24945.44|24979.07|24941.07|24984.73|24946.73|24979.07|24941.07|10
1621119230000|2021-05-15 22:53:50|24977.28|24939.28|24966.91|24928.91|24977.85|24939.85|24966.91|24928.91|10
1621119240000|2021-05-15 22:54:00|24967.67|24929.67|24963.46|24925.46|24967.67|24929.67|24959.95|24921.95|10
1621119250000|2021-05-15 22:54:10|24963.49|24925.49|24938.23|24900.23|24963.49|24925.49|24938.23|24900.23|10
1621119260000|2021-05-15 22:54:20|24938.07|24900.07|24916.61|24878.61|24938.07|24900.07|24916.54|24878.54|10
1621119270000|2021-05-15 22:54:30|24917.49|24879.49|24902.84|24864.84|24918.4|24880.4|24902.84|24864.84|10
1621119280000|2021-05-15 22:54:40|24898.52|24860.52|24885.46|24847.46|24898.52|24860.52|24885.46|24847.46|10
1621119290000|2021-05-15 22:54:50|24885.63|24847.63|24871.27|24833.27|24885.63|24847.63|24871.27|24833.27|10
1621119300000|2021-05-15 22:55:00|24869.27|24831.27|24864.72|24826.72|24869.27|24831.27|24864.44|24826.44|10
1621119310000|2021-05-15 22:55:10|24864.44|24826.44|24853.85|24815.85|24864.76|24826.76|24853.85|24815.85|10
1621119320000|2021-05-15 22:55:20|24853.26|24815.26|24842.11|24804.11|24853.26|24815.26|24842.11|24804.11|10
1621119330000|2021-05-15 22:55:30|24842.45|24804.45|24832.13|24794.13|24842.45|24804.45|24832.13|24794.13|10
1621119340000|2021-05-15 22:55:40|24831.1|24793.1|24833.74|24795.74|24834.21|24796.21|24830.64|24792.64|10
1621119350000|2021-05-15 22:55:50|24834.06|24796.06|24829.5|24791.5|24834.61|24796.61|24829.25|24791.25|10
1621119360000|2021-05-15 22:56:00|24829.86|24791.86|24840.3|24802.3|24840.3|24802.3|24829.2|24791.2|10
1621119370000|2021-05-15 22:56:10|24843.15|24805.15|24869.69|24831.69|24869.69|24831.69|24843.15|24805.15|10
1621119380000|2021-05-15 22:56:20|24875.26|24837.26|24903.01|24865.01|24903.01|24865.01|24875.26|24837.26|10
1621119390000|2021-05-15 22:56:30|24904.56|24866.56|24913.08|24875.08|24913.08|24875.08|24904.41|24866.41|10
1621119400000|2021-05-15 22:56:40|24913.22|24875.22|24913.15|24875.15|24918.04|24880.04|24912.99|24874.99|10
1621119410000|2021-05-15 22:56:50|24912.68|24874.68|24910.21|24872.21|24912.97|24874.97|24909.71|24871.71|10
1621119420000|2021-05-15 22:57:00|24908.73|24870.73|24881.04|24843.04|24908.93|24870.93|24881.04|24843.04|10
1621119430000|2021-05-15 22:57:10|24876.87|24838.87|24851.17|24813.17|24876.87|24838.87|24851.17|24813.17|10
1621119440000|2021-05-15 22:57:20|24849.76|24811.76|24817.8|24779.8|24849.76|24811.76|24817.8|24779.8|10
1621119450000|2021-05-15 22:57:30|24817.35|24779.35|24812.98|24774.98|24817.65|24779.65|24812.43|24774.43|10
1621119460000|2021-05-15 22:57:40|24813.04|24775.04|24816.16|24778.16|24817.04|24779.04|24811.89|24773.89|10
1621119470000|2021-05-15 22:57:50|24816.01|24778.01|24809.62|24771.62|24816.1|24778.1|24809.62|24771.62|10
1621119480000|2021-05-15 22:58:00|24809.3|24771.3|24799.18|24761.18|24809.3|24771.3|24799.18|24761.18|10
1621119490000|2021-05-15 22:58:10|24795.93|24757.93|24803.68|24765.68|24803.68|24765.68|24794.08|24756.08|10
1621119500000|2021-05-15 22:58:20|24802.7|24764.7|24801.29|24763.29|24805.2|24767.2|24801.29|24763.29|10
1621119510000|2021-05-15 22:58:30|24802.61|24764.61|24797.74|24759.74|24804.78|24766.78|24797.74|24759.74|10
1621119520000|2021-05-15 22:58:40|24797.58|24759.58|24782.93|24744.93|24797.58|24759.58|24782.93|24744.93|10
1621119530000|2021-05-15 22:58:50|24783.1|24745.1|24778.12|24740.12|24783.84|24745.84|24778.12|24740.12|10
1621119540000|2021-05-15 22:59:00|24774.9|24736.9|24771.46|24733.46|24774.9|24736.9|24767.96|24729.96|10
1621119550000|2021-05-15 22:59:10|24770.88|24732.88|24777.8|24739.8|24777.8|24739.8|24770.88|24732.88|10
1621119560000|2021-05-15 22:59:20|24777.5|24739.5|24784.18|24746.18|24784.18|24746.18|24777.5|24739.5|10
1621119570000|2021-05-15 22:59:30|24783.4|24745.4|24781.88|24743.88|24783.4|24745.4|24780.41|24742.41|10
1621119580000|2021-05-15 22:59:40|24782.02|24744.02|24794.19|24756.19|24794.19|24756.19|24782.02|24744.02|10
1621119590000|2021-05-15 22:59:50|24793.53|24755.53|24789.96|24751.96|24794.12|24756.12|24789.96|24751.96|10
1621119600000|2021-05-15 23:00:00|24787.61|24749.61|24786.08|24748.08|24787.61|24749.61|24785.63|24747.63|10
1621119610000|2021-05-15 23:00:10|24787.45|24749.45|24789.45|24751.45|24791.33|24753.33|24787.45|24749.45|10
1621119620000|2021-05-15 23:00:20|24791.44|24753.44|24791.28|24753.28|24794.56|24756.56|24788.23|24750.23|10
1621119630000|2021-05-15 23:00:30|24790.26|24752.26|24789.96|24751.96|24791.68|24753.68|24789.63|24751.63|10
1621119640000|2021-05-15 23:00:40|24789.65|24751.65|24785.09|24747.09|24790.52|24752.52|24785.09|24747.09|10
1621119650000|2021-05-15 23:00:50|24784.45|24746.45|24768.38|24730.38|24784.45|24746.45|24768.38|24730.38|10
1621119660000|2021-05-15 23:01:00|24767.1|24729.1|24770.21|24732.21|24772.04|24734.04|24766.58|24728.58|9
1621119670000|2021-05-15 23:01:10|24770.42|24732.42|24747.11|24709.11|24770.42|24732.42|24747.11|24709.11|10
1621119680000|2021-05-15 23:01:20|24746.36|24708.36|24732.63|24694.63|24746.36|24708.36|24732.63|24694.63|10
1621119690000|2021-05-15 23:01:30|24732.87|24694.87|24734.48|24696.48|24735.54|24697.54|24732.87|24694.87|10
1621119700000|2021-05-15 23:01:40|24735.52|24697.52|24711.03|24673.03|24735.52|24697.52|24711.03|24673.03|10
1621119710000|2021-05-15 23:01:50|24711.68|24673.68|24688.22|24650.22|24711.68|24673.68|24688.22|24650.22|10
1621119720000|2021-05-15 23:02:00|24685.92|24647.92|24682.26|24644.26|24689.28|24651.28|24682.26|24644.26|10
1621119730000|2021-05-15 23:02:10|24676.1|24638.1|24670.31|24632.31|24676.1|24638.1|24666.74|24628.74|10
1621119740000|2021-05-15 23:02:20|24670.49|24632.49|24666.56|24628.56|24672.75|24634.75|24665.53|24627.53|10
1621119750000|2021-05-15 23:02:30|24667.11|24629.11|24661.92|24623.92|24667.46|24629.46|24661.92|24623.92|10
1621119760000|2021-05-15 23:02:40|24661.82|24623.82|24659.48|24621.48|24661.82|24623.82|24658.96|24620.96|10
1621119770000|2021-05-15 23:02:50|24660.22|24622.22|24661.18|24623.18|24661.18|24623.18|24656.64|24618.64|10
1621119780000|2021-05-15 23:03:00|24661.91|24623.91|24686.51|24648.51|24686.51|24648.51|24661.67|24623.67|10
1621119790000|2021-05-15 23:03:10|24688.68|24650.68|24693.8|24655.8|24696.73|24658.73|24688.68|24650.68|10
1621119800000|2021-05-15 23:03:20|24699.09|24661.09|24704.98|24666.98|24705.35|24667.35|24697.78|24659.78|10
1621119810000|2021-05-15 23:03:30|24703.33|24665.33|24681.44|24643.44|24703.95|24665.95|24681.44|24643.44|10
1621119820000|2021-05-15 23:03:40|24678.85|24640.85|24662.2|24624.2|24678.85|24640.85|24662.02|24624.02|10
1621119830000|2021-05-15 23:03:50|24657.62|24619.62|24653.03|24615.03|24659.27|24621.27|24653.03|24615.03|10
1621119840000|2021-05-15 23:04:00|24652.63|24614.63|24656.61|24618.61|24656.61|24618.61|24649.73|24611.73|10
1621119850000|2021-05-15 23:04:10|24656.95|24618.95|24661.35|24623.35|24661.35|24623.35|24654.2|24616.2|10
1621119860000|2021-05-15 23:04:20|24661.54|24623.54|24668.77|24630.77|24668.77|24630.77|24661.54|24623.54|10
1621119870000|2021-05-15 23:04:30|24670.34|24632.34|24677.46|24639.46|24677.46|24639.46|24670.34|24632.34|10
1621119880000|2021-05-15 23:04:40|24676.43|24638.43|24657.82|24619.82|24676.43|24638.43|24657.82|24619.82|10
1621119890000|2021-05-15 23:04:50|24657.4|24619.4|24650.08|24612.08|24657.4|24619.4|24650.08|24612.08|10
1621119900000|2021-05-15 23:05:00|24649.45|24611.45|24645.77|24607.77|24649.76|24611.76|24645.53|24607.53|10
1621119910000|2021-05-15 23:05:10|24645.22|24607.22|24634.76|24596.76|24645.22|24607.22|24631.43|24593.43|10
1621119920000|2021-05-15 23:05:20|24634.8|24596.8|24632.76|24594.76|24634.8|24596.8|24626.35|24588.35|10
1621119930000|2021-05-15 23:05:30|24632.99|24594.99|24623.18|24585.18|24633.44|24595.44|24623.18|24585.18|10
1621119940000|2021-05-15 23:05:40|24622.42|24584.42|24600.6|24562.6|24622.42|24584.42|24600.6|24562.6|9
1621119950000|2021-05-15 23:05:50|24598.9|24560.9|24579.08|24541.08|24598.9|24560.9|24576.88|24538.88|10
1621119960000|2021-05-15 23:06:00|24580.9|24542.9|24591.3|24553.3|24591.3|24553.3|24580.27|24542.27|10
1621119970000|2021-05-15 23:06:10|24590.99|24552.99|24605.07|24567.07|24612.35|24574.35|24590.99|24552.99|10
1621119980000|2021-05-15 23:06:20|24603.91|24565.91|24600.33|24562.33|24603.91|24565.91|24598.27|24560.27|10
1621119990000|2021-05-15 23:06:30|24601.25|24563.25|24578.1|24540.1|24601.88|24563.88|24578.1|24540.1|10
1621120000000|2021-05-15 23:06:40|24574.83|24536.83|24574.59|24536.59|24574.98|24536.98|24570.33|24532.33|10
1621120010000|2021-05-15 23:06:50|24577.71|24539.71|24592.55|24554.55|24592.55|24554.55|24577.71|24539.71|10
1621120020000|2021-05-15 23:07:00|24598.3|24560.3|24617.58|24579.58|24617.58|24579.58|24598.3|24560.3|10
1621120030000|2021-05-15 23:07:10|24619.23|24581.23|24638.11|24600.11|24638.11|24600.11|24619.23|24581.23|10
1621120040000|2021-05-15 23:07:20|24638.76|24600.76|24649.35|24611.35|24649.35|24611.35|24638.76|24600.76|10
1621120050000|2021-05-15 23:07:30|24651.85|24613.85|24690.03|24652.03|24690.03|24652.03|24651.85|24613.85|10
1621120060000|2021-05-15 23:07:40|24694.58|24656.58|24694.31|24656.31|24706.79|24668.79|24694.31|24656.31|10
1621120070000|2021-05-15 23:07:50|24692.45|24654.45|24673.9|24635.9|24692.45|24654.45|24673.9|24635.9|10
1621120080000|2021-05-15 23:08:00|24673.46|24635.46|24655.51|24617.51|24674.01|24636.01|24655.51|24617.51|10
1621120090000|2021-05-15 23:08:10|24652.76|24614.76|24647.59|24609.59|24653.12|24615.12|24647.59|24609.59|10
1621120100000|2021-05-15 23:08:20|24645.65|24607.65|24644.58|24606.58|24646.94|24608.94|24644.58|24606.58|10
1621120110000|2021-05-15 23:08:30|24642.36|24604.36|24644.78|24606.78|24644.78|24606.78|24640.25|24602.25|10
1621120120000|2021-05-15 23:08:40|24645.1|24607.1|24643.95|24605.95|24650.38|24612.38|24643.95|24605.95|10
1621120130000|2021-05-15 23:08:50|24639.96|24601.96|24635.28|24597.28|24640.93|24602.93|24635.28|24597.28|10
1621120140000|2021-05-15 23:09:00|24637.4|24599.4|24627.69|24589.69|24637.4|24599.4|24627.69|24589.69|10
1621120150000|2021-05-15 23:09:10|24627.31|24589.31|24602.9|24564.9|24627.31|24589.31|24602.9|24564.9|10
1621120160000|2021-05-15 23:09:20|24602.2|24564.2|24599.89|24561.89|24603.35|24565.35|24599.89|24561.89|10
1621120170000|2021-05-15 23:09:30|24597.88|24559.88|24584.67|24546.67|24597.88|24559.88|24584.67|24546.67|10
1621120180000|2021-05-15 23:09:40|24582.72|24544.72|24584.84|24546.84|24584.84|24546.84|24581.25|24543.25|10
1621120190000|2021-05-15 23:09:50|24583.68|24545.68|24610.37|24572.37|24610.37|24572.37|24582.32|24544.32|10
1621120200000|2021-05-15 23:10:00|24614.87|24576.87|24628.05|24590.05|24628.05|24590.05|24614.87|24576.87|10
1621120210000|2021-05-15 23:10:10|24631.12|24593.12|24636.16|24598.16|24637.59|24599.59|24631.12|24593.12|10
1621120220000|2021-05-15 23:10:20|24636.12|24598.12|24636.28|24598.28|24636.28|24598.28|24631.22|24593.22|10
1621120230000|2021-05-15 23:10:30|24637.3|24599.3|24643.09|24605.09|24643.09|24605.09|24635.73|24597.73|10
1621120240000|2021-05-15 23:10:40|24644.32|24606.32|24650.94|24612.94|24651.52|24613.52|24643.66|24605.66|10
1621120250000|2021-05-15 23:10:50|24650.04|24612.04|24645.57|24607.57|24650.06|24612.06|24645.52|24607.52|10
1621120260000|2021-05-15 23:11:00|24643.22|24605.22|24632.86|24594.86|24643.32|24605.32|24632.86|24594.86|10
1621120270000|2021-05-15 23:11:10|24629.86|24591.86|24610.51|24572.51|24629.86|24591.86|24610.51|24572.51|10
1621120280000|2021-05-15 23:11:20|24607.96|24569.96|24592.24|24554.24|24607.96|24569.96|24592.24|24554.24|10
1621120290000|2021-05-15 23:11:30|24589.77|24551.77|24588.29|24550.29|24589.77|24551.77|24581.34|24543.34|10
1621120300000|2021-05-15 23:11:40|24587.72|24549.72|24595.27|24557.27|24595.27|24557.27|24587.72|24549.72|10
1621120310000|2021-05-15 23:11:50|24596.18|24558.18|24602.2|24564.2|24602.2|24564.2|24596.18|24558.18|10
1621120320000|2021-05-15 23:12:00|24603.79|24565.79|24630.6|24592.6|24630.6|24592.6|24603.79|24565.79|10
1621120330000|2021-05-15 23:12:10|24632.73|24594.73|24634.57|24596.57|24634.57|24596.57|24630.55|24592.55|10
1621120340000|2021-05-15 23:12:20|24636.81|24598.81|24638.12|24600.12|24638.32|24600.32|24636.6|24598.6|10
1621120350000|2021-05-15 23:12:30|24636.93|24598.93|24625.71|24587.71|24636.93|24598.93|24625.71|24587.71|10
1621120360000|2021-05-15 23:12:40|24622.29|24584.29|24613.27|24575.27|24623.04|24585.04|24613.23|24575.23|10
1621120370000|2021-05-15 23:12:50|24613.28|24575.28|24612.34|24574.34|24614.07|24576.07|24612.31|24574.31|10
1621120380000|2021-05-15 23:13:00|24613.38|24575.38|24612.02|24574.02|24616.93|24578.93|24612.02|24574.02|10
1621120390000|2021-05-15 23:13:10|24612.18|24574.18|24608.91|24570.91|24612.18|24574.18|24608.57|24570.57|10
1621120400000|2021-05-15 23:13:20|24610.34|24572.34|24618.12|24580.12|24618.12|24580.12|24610.34|24572.34|10
1621120410000|2021-05-15 23:13:30|24619.49|24581.49|24632.07|24594.07|24632.07|24594.07|24619.49|24581.49|10
1621120420000|2021-05-15 23:13:40|24631.83|24593.83|24631.1|24593.1|24632.24|24594.24|24629.88|24591.88|10
1621120430000|2021-05-15 23:13:50|24628.68|24590.68|24617.5|24579.5|24628.68|24590.68|24617.5|24579.5|10
1621120440000|2021-05-15 23:14:00|24618.36|24580.36|24614.28|24576.28|24620.46|24582.46|24614.28|24576.28|10
1621120450000|2021-05-15 23:14:10|24613.23|24575.23|24608.75|24570.75|24613.23|24575.23|24608.75|24570.75|10
1621120460000|2021-05-15 23:14:20|24606.49|24568.49|24610.37|24572.37|24610.37|24572.37|24606.27|24568.27|10
1621120470000|2021-05-15 23:14:30|24611.28|24573.28|24616.57|24578.57|24617.77|24579.77|24611.28|24573.28|9
1621120480000|2021-05-15 23:14:40|24614.73|24576.73|24600.3|24562.3|24614.73|24576.73|24600.3|24562.3|10
1621120490000|2021-05-15 23:14:50|24598.25|24560.25|24596.9|24558.9|24598.63|24560.63|24595.27|24557.27|10
1621120500000|2021-05-15 23:15:00|24596.59|24558.59|24580.58|24542.58|24596.63|24558.63|24580.58|24542.58|10
1621120510000|2021-05-15 23:15:10|24580.53|24542.53|24565.99|24527.99|24580.53|24542.53|24565.99|24527.99|10
1621120520000|2021-05-15 23:15:20|24565.52|24527.52|24568.48|24530.48|24568.48|24530.48|24560.34|24522.34|10
1621120530000|2021-05-15 23:15:30|24569.1|24531.1|24583.82|24545.82|24583.82|24545.82|24569.1|24531.1|10
1621120540000|2021-05-15 23:15:40|24587.35|24549.35|24608.32|24570.32|24608.32|24570.32|24587.35|24549.35|10
1621120550000|2021-05-15 23:15:50|24615.76|24577.76|24636.44|24598.44|24636.44|24598.44|24615.76|24577.76|10
1621120560000|2021-05-15 23:16:00|24637.36|24599.36|24650.62|24612.62|24650.62|24612.62|24637.36|24599.36|10
1621120570000|2021-05-15 23:16:10|24651.28|24613.28|24670.32|24632.32|24670.32|24632.32|24651.28|24613.28|10
1621120580000|2021-05-15 23:16:20|24673.86|24635.86|24678.28|24640.28|24680.26|24642.26|24673.03|24635.03|10
1621120590000|2021-05-15 23:16:30|24679.41|24641.41|24682.55|24644.55|24684.95|24646.95|24678.45|24640.45|10
1621120600000|2021-05-15 23:16:40|24682.16|24644.16|24688.78|24650.78|24688.78|24650.78|24682.16|24644.16|10
1621120610000|2021-05-15 23:16:50|24686.7|24648.7|24684.28|24646.28|24688.77|24650.77|24684.28|24646.28|10
1621120620000|2021-05-15 23:17:00|24683.97|24645.97|24658.69|24620.69|24683.97|24645.97|24658.03|24620.03|10
1621120630000|2021-05-15 23:17:10|24656.62|24618.62|24643.68|24605.68|24656.62|24618.62|24642.13|24604.13|10
1621120640000|2021-05-15 23:17:20|24644|24606|24641.24|24603.24|24646.58|24608.58|24641.24|24603.24|10
1621120650000|2021-05-15 23:17:30|24637.97|24599.97|24619.24|24581.24|24637.97|24599.97|24619.24|24581.24|10
1621120660000|2021-05-15 23:17:40|24618.77|24580.77|24615.31|24577.31|24618.77|24580.77|24614.23|24576.23|10
1621120670000|2021-05-15 23:17:50|24613.36|24575.36|24607.92|24569.92|24613.36|24575.36|24607.92|24569.92|10
1621120680000|2021-05-15 23:18:00|24608.06|24570.06|24607.83|24569.83|24609.61|24571.61|24606.9|24568.9|10
1621120690000|2021-05-15 23:18:10|24606.85|24568.85|24625.33|24587.33|24625.33|24587.33|24606.85|24568.85|9
1621120700000|2021-05-15 23:18:20|24626.95|24588.95|24644.61|24606.61|24644.61|24606.61|24626.95|24588.95|10
1621120710000|2021-05-15 23:18:30|24645.45|24607.45|24629.59|24591.59|24645.45|24607.45|24629.59|24591.59|10
1621120720000|2021-05-15 23:18:40|24623.84|24585.84|24614.95|24576.95|24623.84|24585.84|24614.63|24576.63|10
1621120730000|2021-05-15 23:18:50|24614.39|24576.39|24607.88|24569.88|24614.39|24576.39|24606.69|24568.69|10
1621120740000|2021-05-15 23:19:00|24607.17|24569.17|24614.55|24576.55|24614.55|24576.55|24607.17|24569.17|10
1621120750000|2021-05-15 23:19:10|24615.39|24577.39|24607.77|24569.77|24615.39|24577.39|24607.77|24569.77|9
1621120760000|2021-05-15 23:19:20|24604.88|24566.88|24599.39|24561.39|24604.88|24566.88|24598.35|24560.35|10
1621120770000|2021-05-15 23:19:30|24598.76|24560.76|24589.51|24551.51|24598.76|24560.76|24589.51|24551.51|10
1621120780000|2021-05-15 23:19:40|24587.34|24549.34|24569.65|24531.65|24587.34|24549.34|24569.65|24531.65|10
1621120790000|2021-05-15 23:19:50|24562.18|24524.18|24541.45|24503.45|24562.18|24524.18|24541.45|24503.45|10
1621120800000|2021-05-15 23:20:00|24537.37|24499.37|24527.71|24489.71|24537.37|24499.37|24525.45|24487.45|10
1621120810000|2021-05-15 23:20:10|24529.91|24491.91|24531.34|24493.34|24531.34|24493.34|24526.58|24488.58|10
1621120820000|2021-05-15 23:20:20|24530.31|24492.31|24530.57|24492.57|24535.81|24497.81|24530.31|24492.31|10
1621120830000|2021-05-15 23:20:30|24530.53|24492.53|24528.17|24490.17|24530.53|24492.53|24525.77|24487.77|10
1621120840000|2021-05-15 23:20:40|24529.65|24491.65|24537.16|24499.16|24537.16|24499.16|24528.43|24490.43|10
1621120850000|2021-05-15 23:20:50|24537.48|24499.48|24532.93|24494.93|24538.69|24500.69|24532.93|24494.93|9
1621120860000|2021-05-15 23:21:00|24533.02|24495.02|24527.24|24489.24|24533.02|24495.02|24527.24|24489.24|10
1621120870000|2021-05-15 23:21:10|24525.91|24487.91|24520.25|24482.25|24529.6|24491.6|24520.25|24482.25|10
1621120880000|2021-05-15 23:21:20|24518.61|24480.61|24520.6|24482.6|24520.6|24482.6|24515.67|24477.67|10
1621120890000|2021-05-15 23:21:30|24520.47|24482.47|24526.52|24488.52|24526.52|24488.52|24520.47|24482.47|10
1621120900000|2021-05-15 23:21:40|24526.14|24488.14|24535.66|24497.66|24535.66|24497.66|24526.14|24488.14|10
1621120910000|2021-05-15 23:21:50|24536.03|24498.03|24551.43|24513.43|24551.43|24513.43|24536.03|24498.03|10
1621120920000|2021-05-15 23:22:00|24552.48|24514.48|24569.02|24531.02|24569.02|24531.02|24552.48|24514.48|10
1621120930000|2021-05-15 23:22:10|24568.15|24530.15|24580.94|24542.94|24581.4|24543.4|24568.15|24530.15|10
1621120940000|2021-05-15 23:22:20|24582.77|24544.77|24577.86|24539.86|24583.46|24545.46|24577.03|24539.03|10
1621120950000|2021-05-15 23:22:30|24577.98|24539.98|24565.12|24527.12|24577.98|24539.98|24564.66|24526.66|10
1621120960000|2021-05-15 23:22:40|24564.15|24526.15|24558.59|24520.59|24564.15|24526.15|24556.34|24518.34|10
1621120970000|2021-05-15 23:22:50|24559.22|24521.22|24547.52|24509.52|24559.22|24521.22|24547.52|24509.52|10
1621120980000|2021-05-15 23:23:00|24545.48|24507.48|24528.85|24490.85|24545.48|24507.48|24528.85|24490.85|10
1621120990000|2021-05-15 23:23:10|24526.76|24488.76|24522.51|24484.51|24527.85|24489.85|24521.36|24483.36|10
1621121000000|2021-05-15 23:23:20|24522.46|24484.46|24521.78|24483.78|24522.66|24484.66|24520.74|24482.74|10
1621121010000|2021-05-15 23:23:30|24522.29|24484.29|24516.77|24478.77|24523.1|24485.1|24515.28|24477.28|10
1621121020000|2021-05-15 23:23:40|24517.41|24479.41|24519.17|24481.17|24519.17|24481.17|24515.19|24477.19|10
1621121030000|2021-05-15 23:23:50|24519.07|24481.07|24528.59|24490.59|24528.85|24490.85|24518.68|24480.68|10
1621121040000|2021-05-15 23:24:00|24528.05|24490.05|24539.84|24501.84|24539.84|24501.84|24526.91|24488.91|10
1621121050000|2021-05-15 23:24:10|24544.57|24506.57|24533.73|24495.73|24544.57|24506.57|24533.73|24495.73|10
1621121060000|2021-05-15 23:24:20|24529.98|24491.98|24520.62|24482.62|24529.98|24491.98|24518.26|24480.26|10
1621121070000|2021-05-15 23:24:30|24520.26|24482.26|24538.48|24500.48|24538.48|24500.48|24520.26|24482.26|10
1621121080000|2021-05-15 23:24:40|24538.79|24500.79|24543.84|24505.84|24545.28|24507.28|24538.71|24500.71|10
1621121090000|2021-05-15 23:24:50|24542.52|24504.52|24548.39|24510.39|24548.39|24510.39|24541.4|24503.4|10
1621121100000|2021-05-15 23:25:00|24549.82|24511.82|24546.69|24508.69|24551.7|24513.7|24546.21|24508.21|10
1621121110000|2021-05-15 23:25:10|24541|24503|24518.11|24480.11|24541.57|24503.57|24518.11|24480.11|10
1621121120000|2021-05-15 23:25:20|24517.69|24479.69|24497.15|24459.15|24517.69|24479.69|24497.15|24459.15|10
1621121130000|2021-05-15 23:25:30|24494.74|24456.74|24485.74|24447.74|24494.74|24456.74|24485.74|24447.74|10
1621121140000|2021-05-15 23:25:40|24483.73|24445.73|24485.71|24447.71|24485.71|24447.71|24481.72|24443.72|10
1621121150000|2021-05-15 23:25:50|24486.31|24448.31|24483|24445|24487.93|24449.93|24482.95|24444.95|10
1621121160000|2021-05-15 23:26:00|24484.8|24446.8|24490.32|24452.32|24490.37|24452.37|24484.55|24446.55|9
1621121170000|2021-05-15 23:26:10|24490.85|24452.85|24487.46|24449.46|24491.13|24453.13|24487.46|24449.46|10
1621121180000|2021-05-15 23:26:20|24485.79|24447.79|24479.36|24441.36|24485.79|24447.79|24479.06|24441.06|10
1621121190000|2021-05-15 23:26:30|24479.85|24441.85|24472.85|24434.85|24481.62|24443.62|24472.85|24434.85|10
1621121200000|2021-05-15 23:26:40|24462.93|24424.93|24450.69|24412.69|24462.93|24424.93|24450.69|24412.69|10
1621121210000|2021-05-15 23:26:50|24448.73|24410.73|24442.07|24404.07|24448.73|24410.73|24441.84|24403.84|10
1621121220000|2021-05-15 23:27:00|24443.06|24405.06|24423.74|24385.74|24443.06|24405.06|24423.74|24385.74|10
1621121230000|2021-05-15 23:27:10|24421.39|24383.39|24409.64|24371.64|24421.39|24383.39|24409.64|24371.64|10
1621121240000|2021-05-15 23:27:20|24404.54|24366.54|24390.79|24352.79|24405.25|24367.25|24390.48|24352.48|10
1621121250000|2021-05-15 23:27:30|24389.68|24351.68|24392.58|24354.58|24393.11|24355.11|24386.15|24348.15|10
1621121260000|2021-05-15 23:27:40|24390.81|24352.81|24390.75|24352.75|24392.7|24354.7|24390.75|24352.75|10
1621121270000|2021-05-15 23:27:50|24395.55|24357.55|24404.59|24366.59|24404.59|24366.59|24395.55|24357.55|10
1621121280000|2021-05-15 23:28:00|24405.08|24367.08|24404.99|24366.99|24405.58|24367.58|24397.96|24359.96|10
1621121290000|2021-05-15 23:28:10|24406.13|24368.13|24420.79|24382.79|24420.79|24382.79|24406.13|24368.13|9
1621121300000|2021-05-15 23:28:20|24421.96|24383.96|24408.88|24370.88|24423.52|24385.52|24408.88|24370.88|10
1621121310000|2021-05-15 23:28:30|24401.16|24363.16|24390|24352|24403.35|24365.35|24390|24352|10
1621121320000|2021-05-15 23:28:40|24385.98|24347.98|24378.72|24340.72|24385.98|24347.98|24378.26|24340.26|10
1621121330000|2021-05-15 23:28:50|24378.12|24340.12|24375.47|24337.47|24378.12|24340.12|24373.96|24335.96|10
1621121340000|2021-05-15 23:29:00|24376.46|24338.46|24367.48|24329.48|24376.47|24338.47|24367.48|24329.48|10
1621121350000|2021-05-15 23:29:10|24366.43|24328.43|24362.45|24324.45|24366.43|24328.43|24362.45|24324.45|10
1621121360000|2021-05-15 23:29:20|24368.45|24330.45|24377.99|24339.99|24379.2|24341.2|24368.45|24330.45|10
1621121370000|2021-05-15 23:29:30|24382.79|24344.79|24379.58|24341.58|24382.79|24344.79|24378.68|24340.68|10
1621121380000|2021-05-15 23:29:40|24381.27|24343.27|24383.64|24345.64|24383.93|24345.93|24380.6|24342.6|10
1621121390000|2021-05-15 23:29:50|24384.17|24346.17|24391.35|24353.35|24391.35|24353.35|24384.17|24346.17|10
1621121400000|2021-05-15 23:30:00|24392.52|24354.52|24410.84|24372.84|24410.84|24372.84|24392.52|24354.52|10
1621121410000|2021-05-15 23:30:10|24411.49|24373.49|24425.32|24387.32|24426.81|24388.81|24411.49|24373.49|10
1621121420000|2021-05-15 23:30:20|24427.24|24389.24|24436.28|24398.28|24436.28|24398.28|24427.09|24389.09|10
1621121430000|2021-05-15 23:30:30|24438.42|24400.42|24454.04|24416.04|24454.47|24416.47|24438.42|24400.42|10
1621121440000|2021-05-15 23:30:40|24456.41|24418.41|24465.56|24427.56|24466.57|24428.57|24454.31|24416.31|10
1621121450000|2021-05-15 23:30:50|24463.96|24425.96|24462.32|24424.32|24464.79|24426.79|24460.35|24422.35|10
1621121460000|2021-05-15 23:31:00|24462.09|24424.09|24437.58|24399.58|24462.12|24424.12|24437.58|24399.58|10
1621121470000|2021-05-15 23:31:10|24425.64|24387.64|24401.44|24363.44|24425.64|24387.64|24401.44|24363.44|10
1621121480000|2021-05-15 23:31:20|24400.56|24362.56|24385.68|24347.68|24400.56|24362.56|24384.11|24346.11|10
1621121490000|2021-05-15 23:31:30|24376.84|24338.84|24368.21|24330.21|24376.84|24338.84|24367.29|24329.29|10
1621121500000|2021-05-15 23:31:40|24367.31|24329.31|24364.68|24326.68|24367.31|24329.31|24364.68|24326.68|10
1621121510000|2021-05-15 23:31:50|24363.63|24325.63|24358.4|24320.4|24364.72|24326.72|24358.4|24320.4|10
1621121520000|2021-05-15 23:32:00|24356.96|24318.96|24362.32|24324.32|24362.32|24324.32|24356.38|24318.38|10
1621121530000|2021-05-15 23:32:10|24367.44|24329.44|24374.57|24336.57|24376.03|24338.03|24367.44|24329.44|10
1621121540000|2021-05-15 23:32:20|24374.94|24336.94|24366.17|24328.17|24375.88|24337.88|24365.59|24327.59|10
1621121550000|2021-05-15 23:32:30|24360.77|24322.77|24352.09|24314.09|24361.26|24323.26|24352.09|24314.09|10
1621121560000|2021-05-15 23:32:40|24350.71|24312.71|24334.71|24296.71|24350.71|24312.71|24334.71|24296.71|10
1621121570000|2021-05-15 23:32:50|24332.63|24294.63|24323.67|24285.67|24333.17|24295.17|24323.67|24285.67|10
1621121580000|2021-05-15 23:33:00|24322.49|24284.49|24318.84|24280.84|24322.49|24284.49|24315.97|24277.97|10
1621121590000|2021-05-15 23:33:10|24318.97|24280.97|24307.06|24269.06|24319.37|24281.37|24307.06|24269.06|10
1621121600000|2021-05-15 23:33:20|24302.2|24264.2|24302.79|24264.79|24304.58|24266.58|24301.77|24263.77|10
1621121610000|2021-05-15 23:33:30|24299.75|24261.75|24305.88|24267.88|24305.88|24267.88|24299.75|24261.75|9
1621121620000|2021-05-15 23:33:40|24307.14|24269.14|24326.44|24288.44|24326.44|24288.44|24306.46|24268.46|10
1621121630000|2021-05-15 23:33:50|24328.32|24290.32|24318.35|24280.35|24330.78|24292.78|24318.35|24280.35|10
1621121640000|2021-05-15 23:34:00|24314.11|24276.11|24307.53|24269.53|24314.11|24276.11|24307.4|24269.4|10
1621121650000|2021-05-15 23:34:10|24303.69|24265.69|24291.06|24253.06|24303.69|24265.69|24291.06|24253.06|10
1621121660000|2021-05-15 23:34:20|24287.39|24249.39|24284.37|24246.37|24287.39|24249.39|24276.87|24238.87|10
1621121670000|2021-05-15 23:34:30|24282.27|24244.27|24259.83|24221.83|24283.21|24245.21|24259.83|24221.83|10
1621121680000|2021-05-15 23:34:40|24257.82|24219.82|24248.46|24210.46|24257.82|24219.82|24248.46|24210.46|10
1621121690000|2021-05-15 23:34:50|24252.44|24214.44|24244.06|24206.06|24252.44|24214.44|24244.06|24206.06|10
1621121700000|2021-05-15 23:35:00|24242.22|24204.22|24231.39|24193.39|24243.34|24205.34|24231.37|24193.37|10
1621121710000|2021-05-15 23:35:10|24236.31|24198.31|24248.56|24210.56|24248.56|24210.56|24236.31|24198.31|10
1621121720000|2021-05-15 23:35:20|24257.25|24219.25|24286.12|24248.12|24286.34|24248.34|24257.25|24219.25|10
1621121730000|2021-05-15 23:35:30|24288.84|24250.84|24293.37|24255.37|24293.37|24255.37|24288.84|24250.84|10
1621121740000|2021-05-15 23:35:40|24291.71|24253.71|24286.65|24248.65|24291.71|24253.71|24285.98|24247.98|10
1621121750000|2021-05-15 23:35:50|24281.87|24243.87|24269.85|24231.85|24281.87|24243.87|24266.51|24228.51|10
1621121760000|2021-05-15 23:36:00|24264.66|24226.66|24270.1|24232.1|24270.1|24232.1|24264.66|24226.66|9
1621121770000|2021-05-15 23:36:10|24267.88|24229.88|24256.37|24218.37|24267.88|24229.88|24255.98|24217.98|10
1621121780000|2021-05-15 23:36:20|24258.54|24220.54|24259.05|24221.05|24260.63|24222.63|24256.88|24218.88|10
1621121790000|2021-05-15 23:36:30|24259.35|24221.35|24259.9|24221.9|24259.9|24221.9|24257.21|24219.21|10
1621121800000|2021-05-15 23:36:40|24261.37|24223.37|24274.3|24236.3|24274.3|24236.3|24261.37|24223.37|10
1621121810000|2021-05-15 23:36:50|24272.51|24234.51|24284.18|24246.18|24285.69|24247.69|24268.2|24230.2|10
1621121820000|2021-05-15 23:37:00|24289.1|24251.1|24302.08|24264.08|24306.33|24268.33|24289.1|24251.1|10
1621121830000|2021-05-15 23:37:10|24308.19|24270.19|24303.75|24265.75|24308.19|24270.19|24302.18|24264.18|10
1621121840000|2021-05-15 23:37:20|24302.86|24264.86|24291.8|24253.8|24302.86|24264.86|24290.15|24252.15|10
1621121850000|2021-05-15 23:37:30|24284.68|24246.68|24271.09|24233.09|24284.68|24246.68|24270.84|24232.84|10
1621121860000|2021-05-15 23:37:40|24269.85|24231.85|24262.46|24224.46|24271.15|24233.15|24260.34|24222.34|10
1621121870000|2021-05-15 23:37:50|24256.49|24218.49|24243.47|24205.47|24256.49|24218.49|24243.47|24205.47|10
1621121880000|2021-05-15 23:38:00|24239.16|24201.16|24219.04|24181.04|24239.16|24201.16|24219.04|24181.04|10
1621121890000|2021-05-15 23:38:10|24216.97|24178.97|24210.75|24172.75|24216.97|24178.97|24210.75|24172.75|10
1621121900000|2021-05-15 23:38:20|24204.93|24166.93|24195.98|24157.98|24204.93|24166.93|24195.98|24157.98|10
1621121910000|2021-05-15 23:38:30|24195.99|24157.99|24200.14|24162.14|24200.14|24162.14|24194.36|24156.36|10
1621121920000|2021-05-15 23:38:40|24199.4|24161.4|24215.2|24177.2|24215.2|24177.2|24198.4|24160.4|10
1621121930000|2021-05-15 23:38:50|24221.83|24183.83|24250.56|24212.56|24250.56|24212.56|24221.83|24183.83|10
1621121940000|2021-05-15 23:39:00|24253.23|24215.23|24281.37|24243.37|24281.37|24243.37|24253.23|24215.23|10
1621121950000|2021-05-15 23:39:10|24284.33|24246.33|24349.26|24311.26|24349.26|24311.26|24284.33|24246.33|10
1621121960000|2021-05-15 23:39:20|24357.73|24319.73|24389.69|24351.69|24389.69|24351.69|24357.73|24319.73|10
1621121970000|2021-05-15 23:39:30|24393.9|24355.9|24411.5|24373.5|24411.5|24373.5|24393.9|24355.9|10
1621121980000|2021-05-15 23:39:40|24411.79|24373.79|24427.46|24389.46|24427.46|24389.46|24411.79|24373.79|10
1621121990000|2021-05-15 23:39:50|24427.42|24389.42|24424.01|24386.01|24428.48|24390.48|24423.19|24385.19|10
1621122000000|2021-05-15 23:40:00|24422.9|24384.9|24405.75|24367.75|24423.18|24385.18|24405.75|24367.75|10
1621122010000|2021-05-15 23:40:10|24405.95|24367.95|24380.35|24342.35|24405.95|24367.95|24380.35|24342.35|10
1621122020000|2021-05-15 23:40:20|24373.79|24335.79|24354.56|24316.56|24373.79|24335.79|24354.56|24316.56|10
1621122030000|2021-05-15 23:40:30|24350.69|24312.69|24324.83|24286.83|24350.69|24312.69|24324.83|24286.83|10
1621122040000|2021-05-15 23:40:40|24312.09|24274.09|24290.25|24252.25|24312.09|24274.09|24289.59|24251.59|10
1621122050000|2021-05-15 23:40:50|24287.5|24249.5|24281.99|24243.99|24287.5|24249.5|24276.3|24238.3|10
1621122060000|2021-05-15 23:41:00|24283.76|24245.76|24284.47|24246.47|24287.03|24249.03|24283.76|24245.76|10
1621122070000|2021-05-15 23:41:10|24285.46|24247.46|24268.38|24230.38|24285.99|24247.99|24268.38|24230.38|10
1621122080000|2021-05-15 23:41:20|24247.78|24209.78|24215.27|24177.27|24247.78|24209.78|24215.17|24177.17|10
1621122090000|2021-05-15 23:41:30|24214.27|24176.27|24193.27|24155.27|24214.36|24176.36|24193.27|24155.27|10
1621122100000|2021-05-15 23:41:40|24191.47|24153.47|24172.48|24134.48|24191.47|24153.47|24172.48|24134.48|10
1621122110000|2021-05-15 23:41:50|24166.9|24128.9|24113.25|24075.25|24166.9|24128.9|24113.25|24075.25|10
1621122120000|2021-05-15 23:42:00|24106.38|24068.38|24121.52|24083.52|24121.52|24083.52|24098.82|24060.82|10
1621122130000|2021-05-15 23:42:10|24123.67|24085.67|24141.09|24103.09|24141.09|24103.09|24123.67|24085.67|10
1621122140000|2021-05-15 23:42:20|24151.63|24113.63|24157.54|24119.54|24158.97|24120.97|24151.63|24113.63|10
1621122150000|2021-05-15 23:42:30|24158.41|24120.41|24147.19|24109.19|24165.71|24127.71|24146.74|24108.74|10
1621122160000|2021-05-15 23:42:40|24147.85|24109.85|24146.43|24108.43|24147.85|24109.85|24145.93|24107.93|10
1621122170000|2021-05-15 23:42:50|24141.3|24103.3|24114.64|24076.64|24141.3|24103.3|24114.64|24076.64|10
1621122180000|2021-05-15 23:43:00|24113.54|24075.54|24110.39|24072.39|24117.47|24079.47|24108.74|24070.74|10
1621122190000|2021-05-15 23:43:10|24110.19|24072.19|24088.41|24050.41|24111.49|24073.49|24088.41|24050.41|10
1621122200000|2021-05-15 23:43:20|24087.84|24049.84|24081.62|24043.62|24087.95|24049.95|24080.46|24042.46|10
1621122210000|2021-05-15 23:43:30|24086.64|24048.64|24096.7|24058.7|24098.5|24060.5|24084.87|24046.87|10
1621122220000|2021-05-15 23:43:40|24095.73|24057.73|24095.16|24057.16|24101.6|24063.6|24093.19|24055.19|10
1621122230000|2021-05-15 23:43:50|24096.37|24058.37|24087.48|24049.48|24096.37|24058.37|24087.48|24049.48|10
1621122240000|2021-05-15 23:44:00|24086.82|24048.82|24069.95|24031.95|24087.31|24049.31|24069.95|24031.95|10
1621122250000|2021-05-15 23:44:10|24068.96|24030.96|24065.81|24027.81|24068.96|24030.96|24060.95|24022.95|10
1621122260000|2021-05-15 23:44:20|24080.93|24042.93|24115.36|24077.36|24118.15|24080.15|24080.93|24042.93|10
1621122270000|2021-05-15 23:44:30|24116.8|24078.8|24154.35|24116.35|24157.78|24119.78|24116.8|24078.8|10
1621122280000|2021-05-15 23:44:40|24157.24|24119.24|24172.74|24134.74|24173.66|24135.66|24157.24|24119.24|10
1621122290000|2021-05-15 23:44:50|24173.82|24135.82|24149.07|24111.07|24173.82|24135.82|24149.07|24111.07|10
1621122300000|2021-05-15 23:45:00|24145.43|24107.43|24120.31|24082.31|24145.43|24107.43|24120.31|24082.31|10
1621122310000|2021-05-15 23:45:10|24109|24071|24106.66|24068.66|24109|24071|24100.4|24062.4|10
1621122320000|2021-05-15 23:45:20|24109.32|24071.32|24151.65|24113.65|24151.65|24113.65|24109.32|24071.32|10
1621122330000|2021-05-15 23:45:30|24160.39|24122.39|24187.83|24149.83|24187.83|24149.83|24160.39|24122.39|10
1621122340000|2021-05-15 23:45:40|24190.95|24152.95|24192.33|24154.33|24195.75|24157.75|24188.4|24150.4|10
1621122350000|2021-05-15 23:45:50|24199.08|24161.08|24213.78|24175.78|24213.78|24175.78|24199.04|24161.04|10
1621122360000|2021-05-15 23:46:00|24218.32|24180.32|24205.37|24167.37|24223.79|24185.79|24205.37|24167.37|10
1621122370000|2021-05-15 23:46:10|24197.86|24159.86|24188.2|24150.2|24197.86|24159.86|24184.47|24146.47|10
1621122380000|2021-05-15 23:46:20|24197.52|24159.52|24225.43|24187.43|24225.43|24187.43|24197.52|24159.52|10
1621122390000|2021-05-15 23:46:30|24225.99|24187.99|24228.85|24190.85|24236.35|24198.35|24225.99|24187.99|10
1621122400000|2021-05-15 23:46:40|24232.92|24194.92|24231.75|24193.75|24233.77|24195.77|24230.83|24192.83|10
1621122410000|2021-05-15 23:46:50|24232.92|24194.92|24249.13|24211.13|24249.13|24211.13|24232.92|24194.92|10
1621122420000|2021-05-15 23:47:00|24251.46|24213.46|24255.66|24217.66|24259.95|24221.95|24251.46|24213.46|10
1621122430000|2021-05-15 23:47:10|24258.89|24220.89|24259.63|24221.63|24267.15|24229.15|24257.17|24219.17|10
1621122440000|2021-05-15 23:47:20|24259.13|24221.13|24264.82|24226.82|24264.82|24226.82|24257.36|24219.36|9
1621122450000|2021-05-15 23:47:30|24268.91|24230.91|24292.86|24254.86|24292.86|24254.86|24268.91|24230.91|10
1621122460000|2021-05-15 23:47:40|24296.25|24258.25|24324.43|24286.43|24324.43|24286.43|24296.25|24258.25|10
1621122470000|2021-05-15 23:47:50|24321.51|24283.51|24346.86|24308.86|24346.86|24308.86|24321.51|24283.51|10
1621122480000|2021-05-15 23:48:00|24349.58|24311.58|24355.4|24317.4|24355.4|24317.4|24348.3|24310.3|10
1621122490000|2021-05-15 23:48:10|24352.95|24314.95|24317.93|24279.93|24352.95|24314.95|24317.93|24279.93|10
1621122500000|2021-05-15 23:48:20|24314.96|24276.96|24293.79|24255.79|24314.96|24276.96|24291.39|24253.39|10
1621122510000|2021-05-15 23:48:30|24298.51|24260.51|24288.31|24250.31|24299.2|24261.2|24287.18|24249.18|10
1621122520000|2021-05-15 23:48:40|24287.78|24249.78|24253.79|24215.79|24287.78|24249.78|24253.07|24215.07|10
1621122530000|2021-05-15 23:48:50|24252.16|24214.16|24233.86|24195.86|24252.16|24214.16|24232.78|24194.78|10
1621122540000|2021-05-15 23:49:00|24233.65|24195.65|24219.9|24181.9|24233.65|24195.65|24217.82|24179.82|10
1621122550000|2021-05-15 23:49:10|24221.52|24183.52|24218.1|24180.1|24224.14|24186.14|24215.3|24177.3|10
1621122560000|2021-05-15 23:49:20|24214.51|24176.51|24199.82|24161.82|24214.51|24176.51|24199.82|24161.82|10
1621122570000|2021-05-15 23:49:30|24195.58|24157.58|24197.79|24159.79|24197.79|24159.79|24192.64|24154.64|10
1621122580000|2021-05-15 23:49:40|24198.15|24160.15|24235.81|24197.81|24235.81|24197.81|24196.13|24158.13|10
1621122590000|2021-05-15 23:49:50|24235.52|24197.52|24272.46|24234.46|24272.46|24234.46|24235.52|24197.52|10
1621122600000|2021-05-15 23:50:00|24272.02|24234.02|24287.28|24249.28|24291.11|24253.11|24272.02|24234.02|10
1621122610000|2021-05-15 23:50:10|24283.19|24245.19|24265.6|24227.6|24283.19|24245.19|24265.6|24227.6|10
1621122620000|2021-05-15 23:50:20|24266.73|24228.73|24259.39|24221.39|24266.73|24228.73|24257.34|24219.34|10
1621122630000|2021-05-15 23:50:30|24259.43|24221.43|24259.53|24221.53|24260.89|24222.89|24257.07|24219.07|10
1621122640000|2021-05-15 23:50:40|24258.7|24220.7|24249.44|24211.44|24261.45|24223.45|24249.04|24211.04|10
1621122650000|2021-05-15 23:50:50|24248.88|24210.88|24247.76|24209.76|24249.79|24211.79|24246.32|24208.32|10
1621122660000|2021-05-15 23:51:00|24253.07|24215.07|24261.14|24223.14|24261.89|24223.89|24253.07|24215.07|10
1621122670000|2021-05-15 23:51:10|24259.5|24221.5|24240.59|24202.59|24259.5|24221.5|24240.59|24202.59|10
1621122680000|2021-05-15 23:51:20|24239.08|24201.08|24228.34|24190.34|24239.08|24201.08|24228.15|24190.15|10
1621122690000|2021-05-15 23:51:30|24226.73|24188.73|24213.69|24175.69|24226.73|24188.73|24213.69|24175.69|10
1621122700000|2021-05-15 23:51:40|24214.14|24176.14|24209.61|24171.61|24214.14|24176.14|24209.61|24171.61|10
1621122710000|2021-05-15 23:51:50|24209.42|24171.42|24184.85|24146.85|24209.42|24171.42|24184.85|24146.85|10
1621122720000|2021-05-15 23:52:00|24183.89|24145.89|24163.48|24125.48|24183.89|24145.89|24163.48|24125.48|10
1621122730000|2021-05-15 23:52:10|24163.81|24125.81|24154.77|24116.77|24163.81|24125.81|24154.23|24116.23|10
1621122740000|2021-05-15 23:52:20|24151.68|24113.68|24158.67|24120.67|24158.67|24120.67|24149.08|24111.08|10
1621122750000|2021-05-15 23:52:30|24159.29|24121.29|24141.85|24103.85|24160.49|24122.49|24141.85|24103.85|10
1621122760000|2021-05-15 23:52:40|24140.03|24102.03|24113.87|24075.87|24140.03|24102.03|24113.87|24075.87|10
1621122770000|2021-05-15 23:52:50|24112.25|24074.25|24095.85|24057.85|24112.25|24074.25|24095.85|24057.85|10
1621122780000|2021-05-15 23:53:00|24099.35|24061.35|24099.45|24061.45|24102.02|24064.02|24094.82|24056.82|10
1621122790000|2021-05-15 23:53:10|24099.51|24061.51|24096.91|24058.91|24099.51|24061.51|24094.52|24056.52|10
1621122800000|2021-05-15 23:53:20|24097.82|24059.82|24071.17|24033.17|24097.82|24059.82|24071.17|24033.17|10
1621122810000|2021-05-15 23:53:30|24071.26|24033.26|24085.51|24047.51|24085.51|24047.51|24071.26|24033.26|10
1621122820000|2021-05-15 23:53:40|24083.6|24045.6|24079.72|24041.72|24083.6|24045.6|24071.68|24033.68|10
1621122830000|2021-05-15 23:53:50|24083.09|24045.09|24119.8|24081.8|24119.8|24081.8|24083.09|24045.09|10
1621122840000|2021-05-15 23:54:00|24121.07|24083.07|24113.05|24075.05|24124.84|24086.84|24113.05|24075.05|10
1621122850000|2021-05-15 23:54:10|24111.35|24073.35|24098.83|24060.83|24111.35|24073.35|24098.83|24060.83|10
1621122860000|2021-05-15 23:54:20|24102.15|24064.15|24124.39|24086.39|24124.39|24086.39|24102.15|24064.15|10
1621122870000|2021-05-15 23:54:30|24128.54|24090.54|24173.21|24135.21|24173.21|24135.21|24128.54|24090.54|10
1621122880000|2021-05-15 23:54:40|24170.58|24132.58|24183.74|24145.74|24183.74|24145.74|24170.58|24132.58|10
1621122890000|2021-05-15 23:54:50|24184.38|24146.38|24184.68|24146.68|24190.98|24152.98|24183.25|24145.25|10
1621122900000|2021-05-15 23:55:00|24183.01|24145.01|24151.31|24113.31|24183.01|24145.01|24151.31|24113.31|10
1621122910000|2021-05-15 23:55:10|24150.27|24112.27|24156.69|24118.69|24156.69|24118.69|24139.1|24101.1|10
1621122920000|2021-05-15 23:55:20|24157.53|24119.53|24197.33|24159.33|24197.33|24159.33|24157.53|24119.53|10
1621122930000|2021-05-15 23:55:30|24198.34|24160.34|24221.45|24183.45|24221.45|24183.45|24198.34|24160.34|10
1621122940000|2021-05-15 23:55:40|24222.06|24184.06|24212.75|24174.75|24222.32|24184.32|24212.75|24174.75|10
1621122950000|2021-05-15 23:55:50|24212.31|24174.31|24186.66|24148.66|24212.42|24174.42|24186.66|24148.66|10
1621122960000|2021-05-15 23:56:00|24181.47|24143.47|24175.87|24137.87|24181.47|24143.47|24175.02|24137.02|10
1621122970000|2021-05-15 23:56:10|24174.54|24136.54|24151.18|24113.18|24174.54|24136.54|24151.18|24113.18|10
1621122980000|2021-05-15 23:56:20|24150.72|24112.72|24142.43|24104.43|24150.72|24112.72|24140.78|24102.78|10
1621122990000|2021-05-15 23:56:30|24143.62|24105.62|24147.21|24109.21|24147.21|24109.21|24141.78|24103.78|10
1621123000000|2021-05-15 23:56:40|24147.06|24109.06|24164.76|24126.76|24165.53|24127.53|24145.06|24107.06|10
1621123010000|2021-05-15 23:56:50|24165.17|24127.17|24154.07|24116.07|24168.22|24130.22|24153.36|24115.36|10
1621123020000|2021-05-15 23:57:00|24155.35|24117.35|24136.45|24098.45|24158.06|24120.06|24136.45|24098.45|10
1621123030000|2021-05-15 23:57:10|24134.26|24096.26|24144.73|24106.73|24144.73|24106.73|24129.47|24091.47|10
1621123040000|2021-05-15 23:57:20|24148.02|24110.02|24155.97|24117.97|24156.55|24118.55|24148.02|24110.02|10
1621123050000|2021-05-15 23:57:30|24155.81|24117.81|24143.54|24105.54|24155.81|24117.81|24143.54|24105.54|10
1621123060000|2021-05-15 23:57:40|24142.46|24104.46|24129.33|24091.33|24142.46|24104.46|24129.33|24091.33|10
1621123070000|2021-05-15 23:57:50|24131.05|24093.05|24142.24|24104.24|24142.24|24104.24|24131.05|24093.05|10
1621123080000|2021-05-15 23:58:00|24143.54|24105.54|24161.41|24123.41|24161.41|24123.41|24143.54|24105.54|10
1621123090000|2021-05-15 23:58:10|24161.17|24123.17|24181.11|24143.11|24181.11|24143.11|24161.17|24123.17|10
1621123100000|2021-05-15 23:58:20|24184.48|24146.48|24196.53|24158.53|24199.23|24161.23|24184.48|24146.48|10
1621123110000|2021-05-15 23:58:30|24192.1|24154.1|24166.48|24128.48|24192.1|24154.1|24166.48|24128.48|10
1621123120000|2021-05-15 23:58:40|24163.45|24125.45|24161.83|24123.83|24168.58|24130.58|24161.83|24123.83|10
1621123130000|2021-05-15 23:58:50|24160.67|24122.67|24143.19|24105.19|24160.67|24122.67|24143.19|24105.19|10
1621123140000|2021-05-15 23:59:00|24141.86|24103.86|24133.92|24095.92|24141.86|24103.86|24133.92|24095.92|9
1621123150000|2021-05-15 23:59:10|24130.86|24092.86|24130.26|24092.26|24131.61|24093.61|24124.74|24086.74|10
1621123160000|2021-05-15 23:59:20|24129.87|24091.87|24132.05|24094.05|24134.38|24096.38|24129.87|24091.87|10
1621123170000|2021-05-15 23:59:30|24132.61|24094.61|24125.51|24087.51|24132.61|24094.61|24123.32|24085.32|10
1621123180000|2021-05-15 23:59:40|24117.98|24079.98|24125.58|24087.58|24125.58|24087.58|24117.98|24079.98|10
1621123190000|2021-05-15 23:59:50|24124.16|24086.16|24112.54|24074.54|24124.16|24086.16|24106.79|24068.79|10
1621123200000|2021-05-16 00:00:00|24115.44|24077.44|24140.77|24102.77|24140.77|24102.77|24115.44|24077.44|10
1621123210000|2021-05-16 00:00:10|24143.47|24105.47|24187.75|24149.75|24188.35|24150.35|24143.47|24105.47|10
1621123220000|2021-05-16 00:00:20|24185.73|24147.73|24207.23|24169.23|24207.23|24169.23|24185.73|24147.73|10
1621123230000|2021-05-16 00:00:30|24215.8|24177.8|24228.63|24190.63|24228.63|24190.63|24215.8|24177.8|10
1621123240000|2021-05-16 00:00:40|24228.79|24190.79|24224.1|24186.1|24228.79|24190.79|24221.61|24183.61|10
1621123250000|2021-05-16 00:00:50|24223.9|24185.9|24240.49|24202.49|24240.49|24202.49|24223.9|24185.9|10
1621123260000|2021-05-16 00:01:00|24242.37|24204.37|24247.1|24209.1|24253.36|24215.36|24242.37|24204.37|10
1621123270000|2021-05-16 00:01:10|24246.25|24208.25|24274.57|24236.57|24274.57|24236.57|24246.25|24208.25|10
1621123280000|2021-05-16 00:01:20|24275.36|24237.36|24283.98|24245.98|24283.98|24245.98|24275.36|24237.36|10
1621123290000|2021-05-16 00:01:30|24285.97|24247.97|24306.09|24268.09|24306.09|24268.09|24285.97|24247.97|10
1621123300000|2021-05-16 00:01:40|24306.6|24268.6|24307.48|24269.48|24313.89|24275.89|24306.6|24268.6|10
1621123310000|2021-05-16 00:01:50|24305.94|24267.94|24303|24265|24318.42|24280.42|24303|24265|10
1621123320000|2021-05-16 00:02:00|24302.18|24264.18|24218.95|24180.95|24302.18|24264.18|24218.95|24180.95|10
1621123330000|2021-05-16 00:02:10|24217.05|24179.05|24181.74|24143.74|24217.05|24179.05|24181.74|24143.74|10
1621123340000|2021-05-16 00:02:20|24180.45|24142.45|24111.16|24073.16|24180.45|24142.45|24111.16|24073.16|10
1621123350000|2021-05-16 00:02:30|24109.53|24071.53|24099.71|24061.71|24109.53|24071.53|24099.71|24061.71|10
1621123360000|2021-05-16 00:02:40|24098.29|24060.29|24087.78|24049.78|24098.29|24060.29|24087.6|24049.6|10
1621123370000|2021-05-16 00:02:50|24085.54|24047.54|24069.35|24031.35|24089.17|24051.17|24069.35|24031.35|10
1621123380000|2021-05-16 00:03:00|24065.8|24027.8|24037.63|23999.63|24065.8|24027.8|24036.21|23998.21|10
1621123390000|2021-05-16 00:03:10|24039.49|24001.49|24042.37|24004.37|24042.37|24004.37|24039.49|24001.49|10
1621123400000|2021-05-16 00:03:20|24041.87|24003.87|24009.17|23971.17|24041.87|24003.87|24009.17|23971.17|10
1621123410000|2021-05-16 00:03:30|24009.1|23971.1|24042.09|24004.09|24042.09|24004.09|24009.1|23971.1|10
1621123420000|2021-05-16 00:03:40|24041.27|24003.27|24053.44|24015.44|24059.6|24021.6|24041.27|24003.27|10
1621123430000|2021-05-16 00:03:50|24054.27|24016.27|24072.19|24034.19|24074.79|24036.79|24054.27|24016.27|10
1621123440000|2021-05-16 00:04:00|24073.86|24035.86|24095.99|24057.99|24095.99|24057.99|24073.86|24035.86|10
1621123450000|2021-05-16 00:04:10|24097.92|24059.92|24142.86|24104.86|24142.86|24104.86|24097.92|24059.92|10
1621123460000|2021-05-16 00:04:20|24139.1|24101.1|24193.93|24155.93|24193.93|24155.93|24139.1|24101.1|10
1621123470000|2021-05-16 00:04:30|24196.96|24158.96|24278.23|24240.23|24278.23|24240.23|24196.96|24158.96|10
1621123480000|2021-05-16 00:04:40|24278.94|24240.94|24294.25|24256.25|24294.25|24256.25|24269.35|24231.35|10
1621123490000|2021-05-16 00:04:50|24302.18|24264.18|24348.12|24310.12|24348.12|24310.12|24302.18|24264.18|10
1621123500000|2021-05-16 00:05:00|24350.46|24312.46|24362.66|24324.66|24365.63|24327.63|24350.46|24312.46|10
1621123510000|2021-05-16 00:05:10|24365.05|24327.05|24368.44|24330.44|24368.44|24330.44|24359.2|24321.2|10
1621123520000|2021-05-16 00:05:20|24369.43|24331.43|24394.77|24356.77|24394.77|24356.77|24369.43|24331.43|10
1621123530000|2021-05-16 00:05:30|24396.8|24358.8|24409.48|24371.48|24410.04|24372.04|24396.8|24358.8|10
1621123540000|2021-05-16 00:05:40|24409.22|24371.22|24400.35|24362.35|24409.22|24371.22|24400.35|24362.35|10
1621123550000|2021-05-16 00:05:50|24400.67|24362.67|24404.17|24366.17|24404.17|24366.17|24400.67|24362.67|10
1621123560000|2021-05-16 00:06:00|24405.85|24367.85|24438.68|24400.68|24440.98|24402.98|24405.85|24367.85|10
1621123570000|2021-05-16 00:06:10|24435.21|24397.21|24445.68|24407.68|24445.68|24407.68|24434.23|24396.23|10
1621123580000|2021-05-16 00:06:20|24449.65|24411.65|24478.92|24440.92|24478.92|24440.92|24449.33|24411.33|10
1621123590000|2021-05-16 00:06:30|24484.72|24446.72|24480.06|24442.06|24491.2|24453.2|24480.06|24442.06|10
1621123600000|2021-05-16 00:06:40|24481.04|24443.04|24482.25|24444.25|24490.21|24452.21|24476.82|24438.82|10
1621123610000|2021-05-16 00:06:50|24481.99|24443.99|24483.31|24445.31|24485.91|24447.91|24479.26|24441.26|10
1621123620000|2021-05-16 00:07:00|24485.56|24447.56|24474.31|24436.31|24485.56|24447.56|24473.54|24435.54|10
1621123630000|2021-05-16 00:07:10|24474.25|24436.25|24502.7|24464.7|24502.7|24464.7|24474.25|24436.25|10
1621123640000|2021-05-16 00:07:20|24502.6|24464.6|24493.5|24455.5|24502.6|24464.6|24493.5|24455.5|10
1621123650000|2021-05-16 00:07:30|24493.25|24455.25|24469.02|24431.02|24493.25|24455.25|24469.02|24431.02|10
1621123660000|2021-05-16 00:07:40|24467.95|24429.95|24456.11|24418.11|24467.95|24429.95|24456.11|24418.11|10
1621123670000|2021-05-16 00:07:50|24454.35|24416.35|24448.52|24410.52|24454.35|24416.35|24448.52|24410.52|10
1621123680000|2021-05-16 00:08:00|24449.48|24411.48|24480.26|24442.26|24480.26|24442.26|24449.48|24411.48|10
1621123690000|2021-05-16 00:08:10|24479.78|24441.78|24485.22|24447.22|24485.22|24447.22|24479.78|24441.78|10
1621123700000|2021-05-16 00:08:20|24488.01|24450.01|24485.42|24447.42|24489.12|24451.12|24484.71|24446.71|10
1621123710000|2021-05-16 00:08:30|24485.63|24447.63|24485.42|24447.42|24486|24448|24481.96|24443.96|10
1621123720000|2021-05-16 00:08:40|24487.07|24449.07|24486.95|24448.95|24487.07|24449.07|24479.55|24441.55|10
1621123730000|2021-05-16 00:08:50|24488.7|24450.7|24507.1|24469.1|24507.1|24469.1|24488.7|24450.7|10
1621123740000|2021-05-16 00:09:00|24510.82|24472.82|24535.3|24497.3|24535.3|24497.3|24510.82|24472.82|10
1621123750000|2021-05-16 00:09:10|24534.18|24496.18|24524.75|24486.75|24534.18|24496.18|24522.74|24484.74|10
1621123760000|2021-05-16 00:09:20|24525.95|24487.95|24515.47|24477.47|24525.95|24487.95|24514.98|24476.98|10
1621123770000|2021-05-16 00:09:30|24518.85|24480.85|24555.39|24517.39|24555.39|24517.39|24518.85|24480.85|10
1621123780000|2021-05-16 00:09:40|24557.18|24519.18|24564.73|24526.73|24567.37|24529.37|24557.18|24519.18|10
1621123790000|2021-05-16 00:09:50|24566.89|24528.89|24575.58|24537.58|24575.58|24537.58|24565.53|24527.53|10
1621123800000|2021-05-16 00:10:00|24576.82|24538.82|24552.47|24514.47|24576.82|24538.82|24552.47|24514.47|10
1621123810000|2021-05-16 00:10:10|24550.08|24512.08|24565.43|24527.43|24565.43|24527.43|24549.64|24511.64|10
1621123820000|2021-05-16 00:10:20|24566.03|24528.03|24580.6|24542.6|24580.6|24542.6|24565.98|24527.98|10
1621123830000|2021-05-16 00:10:30|24578.6|24540.6|24567.49|24529.49|24578.6|24540.6|24567.49|24529.49|10
1621123840000|2021-05-16 00:10:40|24567.56|24529.56|24547.89|24509.89|24567.56|24529.56|24546.08|24508.08|10
1621123850000|2021-05-16 00:10:50|24548.01|24510.01|24557.01|24519.01|24557.01|24519.01|24544.89|24506.89|10
1621123860000|2021-05-16 00:11:00|24560.06|24522.06|24578.99|24540.99|24579.27|24541.27|24560.06|24522.06|10
1621123870000|2021-05-16 00:11:10|24577.74|24539.74|24571.9|24533.9|24577.74|24539.74|24566.45|24528.45|10
1621123880000|2021-05-16 00:11:20|24571.52|24533.52|24586.84|24548.84|24586.84|24548.84|24571.52|24533.52|10
1621123890000|2021-05-16 00:11:30|24592.61|24554.61|24609.15|24571.15|24609.15|24571.15|24592.61|24554.61|10
1621123900000|2021-05-16 00:11:40|24609.86|24571.86|24624.15|24586.15|24624.15|24586.15|24609.86|24571.86|10
1621123910000|2021-05-16 00:11:50|24624|24586|24636.09|24598.09|24636.09|24598.09|24624|24586|10
1621123920000|2021-05-16 00:12:00|24636.48|24598.48|24627.82|24589.82|24636.48|24598.48|24627.82|24589.82|10
1621123930000|2021-05-16 00:12:10|24627.01|24589.01|24622.81|24584.81|24628.39|24590.39|24622.81|24584.81|10
1621123940000|2021-05-16 00:12:20|24622.07|24584.07|24617.18|24579.18|24622.76|24584.76|24617.18|24579.18|10
1621123950000|2021-05-16 00:12:30|24616.65|24578.65|24631.22|24593.22|24631.82|24593.82|24615.64|24577.64|10
1621123960000|2021-05-16 00:12:40|24633.38|24595.38|24655.19|24617.19|24655.19|24617.19|24633.38|24595.38|10
1621123970000|2021-05-16 00:12:50|24655.51|24617.51|24685.96|24647.96|24690.72|24652.72|24655.51|24617.51|10
1621123980000|2021-05-16 00:13:00|24685.38|24647.38|24682.4|24644.4|24685.38|24647.38|24680.58|24642.58|10
1621123990000|2021-05-16 00:13:10|24684.59|24646.59|24697.32|24659.32|24697.81|24659.81|24681.11|24643.11|10
1621124000000|2021-05-16 00:13:20|24699.69|24661.69|24695.27|24657.27|24699.69|24661.69|24694.5|24656.5|10
1621124010000|2021-05-16 00:13:30|24693.67|24655.67|24688.29|24650.29|24696.3|24658.3|24686.92|24648.92|10
1621124020000|2021-05-16 00:13:40|24688.68|24650.68|24676.33|24638.33|24688.68|24650.68|24675.42|24637.42|10
1621124030000|2021-05-16 00:13:50|24675.8|24637.8|24684.49|24646.49|24684.49|24646.49|24675.48|24637.48|10
1621124040000|2021-05-16 00:14:00|24683.63|24645.63|24683.57|24645.57|24686.41|24648.41|24683.22|24645.22|10
1621124050000|2021-05-16 00:14:10|24685.3|24647.3|24696.4|24658.4|24696.4|24658.4|24681.63|24643.63|10
1621124060000|2021-05-16 00:14:20|24697.2|24659.2|24706.39|24668.39|24707.24|24669.24|24697.2|24659.2|10
1621124070000|2021-05-16 00:14:30|24708.96|24670.96|24699.01|24661.01|24712.13|24674.13|24699.01|24661.01|10
1621124080000|2021-05-16 00:14:40|24699.83|24661.83|24723.89|24685.89|24723.89|24685.89|24699.83|24661.83|10
1621124090000|2021-05-16 00:14:50|24725.49|24687.49|24732.85|24694.85|24734.14|24696.14|24725.49|24687.49|10
1621124100000|2021-05-16 00:15:00|24736.25|24698.25|24730.84|24692.84|24739.19|24701.19|24729.98|24691.98|10
1621124110000|2021-05-16 00:15:10|24728.16|24690.16|24723.21|24685.21|24728.28|24690.28|24723.21|24685.21|10
1621124120000|2021-05-16 00:15:20|24723.66|24685.66|24719.19|24681.19|24723.72|24685.72|24718.88|24680.88|10
1621124130000|2021-05-16 00:15:30|24718.28|24680.28|24726.33|24688.33|24726.4|24688.4|24717.27|24679.27|10
1621124140000|2021-05-16 00:15:40|24726.19|24688.19|24734.02|24696.02|24734.02|24696.02|24726.07|24688.07|10
1621124150000|2021-05-16 00:15:50|24736.32|24698.32|24772.99|24734.99|24772.99|24734.99|24736.32|24698.32|10
1621124160000|2021-05-16 00:16:00|24774.36|24736.36|24800.61|24762.61|24800.61|24762.61|24774.36|24736.36|10
1621124170000|2021-05-16 00:16:10|24801.05|24763.05|24816.11|24778.11|24819.46|24781.46|24801.05|24763.05|10
1621124180000|2021-05-16 00:16:20|24815.54|24777.54|24810.71|24772.71|24815.54|24777.54|24810.71|24772.71|10
1621124190000|2021-05-16 00:16:30|24813.2|24775.2|24816.17|24778.17|24819.21|24781.21|24813.2|24775.2|10
1621124200000|2021-05-16 00:16:40|24816|24778|24821.79|24783.79|24821.79|24783.79|24814.04|24776.04|10
1621124210000|2021-05-16 00:16:50|24821.3|24783.3|24835.22|24797.22|24835.55|24797.55|24821.3|24783.3|10
1621124220000|2021-05-16 00:17:00|24835.79|24797.79|24849.25|24811.25|24849.25|24811.25|24835.79|24797.79|10
1621124230000|2021-05-16 00:17:10|24851.22|24813.22|24852.91|24814.91|24852.91|24814.91|24849.26|24811.26|10
1621124240000|2021-05-16 00:17:20|24850.91|24812.91|24846.44|24808.44|24850.91|24812.91|24844.03|24806.03|10
1621124250000|2021-05-16 00:17:30|24845.45|24807.45|24856.08|24818.08|24856.08|24818.08|24845.45|24807.45|10
1621124260000|2021-05-16 00:17:40|24855.04|24817.04|24860.79|24822.79|24862.85|24824.85|24854.55|24816.55|10
1621124270000|2021-05-16 00:17:50|24859.51|24821.51|24852.56|24814.56|24860.97|24822.97|24852.56|24814.56|10
1621124280000|2021-05-16 00:18:00|24855|24817|24851.45|24813.45|24859.49|24821.49|24851.37|24813.37|10
1621124290000|2021-05-16 00:18:10|24849.55|24811.55|24861.96|24823.96|24861.96|24823.96|24849.55|24811.55|10
1621124300000|2021-05-16 00:18:20|24862.04|24824.04|24874.44|24836.44|24874.44|24836.44|24862.04|24824.04|10
1621124310000|2021-05-16 00:18:30|24877.18|24839.18|24884.08|24846.08|24885.01|24847.01|24877.18|24839.18|10
1621124320000|2021-05-16 00:18:40|24884.23|24846.23|24874.46|24836.46|24884.23|24846.23|24871.84|24833.84|10
1621124330000|2021-05-16 00:18:50|24875.95|24837.95|24877.18|24839.18|24879.32|24841.32|24874.27|24836.27|10
1621124340000|2021-05-16 00:19:00|24878.42|24840.42|24886.59|24848.59|24886.59|24848.59|24878.42|24840.42|10
1621124350000|2021-05-16 00:19:10|24886.97|24848.97|24887.53|24849.53|24888.46|24850.46|24884.09|24846.09|10
1621124360000|2021-05-16 00:19:20|24886.48|24848.48|24895.77|24857.77|24895.77|24857.77|24885.99|24847.99|10
1621124370000|2021-05-16 00:19:30|24896.54|24858.54|24908.59|24870.59|24910.5|24872.5|24896.54|24858.54|10
1621124380000|2021-05-16 00:19:40|24906.97|24868.97|24892.81|24854.81|24906.97|24868.97|24891.31|24853.31|10
1621124390000|2021-05-16 00:19:50|24892.27|24854.27|24894.05|24856.05|24894.26|24856.26|24887.2|24849.2|10
1621124400000|2021-05-16 00:20:00|24892.72|24854.72|24891.72|24853.72|24894.88|24856.88|24890.31|24852.31|10
1621124410000|2021-05-16 00:20:10|24893.69|24855.69|24883.72|24845.72|24896.88|24858.88|24882.62|24844.62|10
1621124420000|2021-05-16 00:20:20|24881.91|24843.91|24875.49|24837.49|24881.91|24843.91|24875.11|24837.11|10
1621124430000|2021-05-16 00:20:30|24876.11|24838.11|24851.94|24813.94|24876.19|24838.19|24851.94|24813.94|10
1621124440000|2021-05-16 00:20:40|24849.51|24811.51|24835.38|24797.38|24849.51|24811.51|24833.15|24795.15|10
1621124450000|2021-05-16 00:20:50|24834.98|24796.98|24835.88|24797.88|24836.34|24798.34|24831.52|24793.52|10
1621124460000|2021-05-16 00:21:00|24838.31|24800.31|24848.6|24810.6|24848.6|24810.6|24838.31|24800.31|10
1621124470000|2021-05-16 00:21:10|24849.22|24811.22|24848.65|24810.65|24851.13|24813.13|24844.97|24806.97|10
1621124480000|2021-05-16 00:21:20|24848.77|24810.77|24833.06|24795.06|24848.77|24810.77|24833.06|24795.06|10
1621124490000|2021-05-16 00:21:30|24830.01|24792.01|24822.62|24784.62|24830.04|24792.04|24822.61|24784.61|10
1621124500000|2021-05-16 00:21:40|24821.6|24783.6|24817.34|24779.34|24821.78|24783.78|24815.88|24777.88|10
1621124510000|2021-05-16 00:21:50|24815.52|24777.52|24816.21|24778.21|24816.21|24778.21|24812.72|24774.72|10
1621124520000|2021-05-16 00:22:00|24819.25|24781.25|24821.17|24783.17|24821.24|24783.24|24818.57|24780.57|10
1621124530000|2021-05-16 00:22:10|24821.87|24783.87|24836.95|24798.95|24836.95|24798.95|24821.87|24783.87|10
1621124540000|2021-05-16 00:22:20|24836.18|24798.18|24827.33|24789.33|24836.3|24798.3|24826.89|24788.89|10
1621124550000|2021-05-16 00:22:30|24826.67|24788.67|24808.6|24770.6|24828.51|24790.51|24808.6|24770.6|10
1621124560000|2021-05-16 00:22:40|24807.86|24769.86|24792.82|24754.82|24807.86|24769.86|24792.82|24754.82|10
1621124570000|2021-05-16 00:22:50|24792.58|24754.58|24777.61|24739.61|24792.58|24754.58|24777.61|24739.61|10
1621124580000|2021-05-16 00:23:00|24777.37|24739.37|24754.33|24716.33|24777.37|24739.37|24754.33|24716.33|10
1621124590000|2021-05-16 00:23:10|24754.24|24716.24|24772.45|24734.45|24772.45|24734.45|24749.49|24711.49|10
1621124600000|2021-05-16 00:23:20|24776.74|24738.74|24791.67|24753.67|24791.67|24753.67|24776.74|24738.74|10
1621124610000|2021-05-16 00:23:30|24790.42|24752.42|24795.28|24757.28|24796.97|24758.97|24789.76|24751.76|10
1621124620000|2021-05-16 00:23:40|24794.5|24756.5|24794.5|24756.5|24796.15|24758.15|24791.93|24753.93|10
1621124630000|2021-05-16 00:23:50|24795.39|24757.39|24788.32|24750.32|24795.39|24757.39|24788.32|24750.32|9
1621124640000|2021-05-16 00:24:00|24789.45|24751.45|24791.64|24753.64|24792.98|24754.98|24789.45|24751.45|10
1621124650000|2021-05-16 00:24:10|24792.77|24754.77|24785.51|24747.51|24792.77|24754.77|24785.51|24747.51|10
1621124660000|2021-05-16 00:24:20|24785.24|24747.24|24775.01|24737.01|24785.24|24747.24|24775.01|24737.01|10
1621124670000|2021-05-16 00:24:30|24773.54|24735.54|24773.35|24735.35|24775.91|24737.91|24771.34|24733.34|10
1621124680000|2021-05-16 00:24:40|24776.45|24738.45|24788.64|24750.64|24788.64|24750.64|24776.45|24738.45|10
1621124690000|2021-05-16 00:24:50|24791.59|24753.59|24802.16|24764.16|24802.16|24764.16|24791.59|24753.59|10
1621124700000|2021-05-16 00:25:00|24804.44|24766.44|24806.9|24768.9|24806.9|24768.9|24804.38|24766.38|10
1621124710000|2021-05-16 00:25:10|24806.44|24768.44|24781.77|24743.77|24806.44|24768.44|24781.77|24743.77|10
1621124720000|2021-05-16 00:25:20|24781.23|24743.23|24785.37|24747.37|24786.36|24748.36|24779.58|24741.58|10
1621124730000|2021-05-16 00:25:30|24786.26|24748.26|24794.38|24756.38|24795.83|24757.83|24786.26|24748.26|10
1621124740000|2021-05-16 00:25:40|24797.14|24759.14|24813.22|24775.22|24813.22|24775.22|24797.14|24759.14|10
1621124750000|2021-05-16 00:25:50|24813.1|24775.1|24823.11|24785.11|24823.58|24785.58|24813|24775|10
1621124760000|2021-05-16 00:26:00|24826.2|24788.2|24832.62|24794.62|24832.62|24794.62|24826.2|24788.2|9
1621124770000|2021-05-16 00:26:10|24832.88|24794.88|24848.73|24810.73|24848.73|24810.73|24832.31|24794.31|10
1621124780000|2021-05-16 00:26:20|24848.6|24810.6|24860.34|24822.34|24860.34|24822.34|24848.6|24810.6|10
1621124790000|2021-05-16 00:26:30|24860.69|24822.69|24870.86|24832.86|24870.86|24832.86|24857.4|24819.4|10
1621124800000|2021-05-16 00:26:40|24874.34|24836.34|24878.55|24840.55|24879.34|24841.34|24873.61|24835.61|10
1621124810000|2021-05-16 00:26:50|24879.53|24841.53|24887.33|24849.33|24888.28|24850.28|24877.92|24839.92|10
1621124820000|2021-05-16 00:27:00|24888.4|24850.4|24901.8|24863.8|24901.8|24863.8|24888.4|24850.4|10
1621124830000|2021-05-16 00:27:10|24902.27|24864.27|24919.38|24881.38|24919.38|24881.38|24902.27|24864.27|10
1621124840000|2021-05-16 00:27:20|24920.33|24882.33|24916.56|24878.56|24920.36|24882.36|24916.56|24878.56|10
1621124850000|2021-05-16 00:27:30|24921.15|24883.15|24904.12|24866.12|24921.15|24883.15|24904.12|24866.12|10
1621124860000|2021-05-16 00:27:40|24900.98|24862.98|24894.87|24856.87|24900.98|24862.98|24894.63|24856.63|10
1621124870000|2021-05-16 00:27:50|24894.37|24856.37|24889.83|24851.83|24894.37|24856.37|24888.2|24850.2|10
1621124880000|2021-05-16 00:28:00|24890.12|24852.12|24897.31|24859.31|24905.72|24867.72|24890.12|24852.12|10
1621124890000|2021-05-16 00:28:10|24899.33|24861.33|24903.72|24865.72|24903.72|24865.72|24899.33|24861.33|10
1621124900000|2021-05-16 00:28:20|24902.06|24864.06|24890.39|24852.39|24903.75|24865.75|24890.39|24852.39|9
1621124910000|2021-05-16 00:28:30|24889.31|24851.31|24884.5|24846.5|24889.31|24851.31|24884.5|24846.5|10
1621124920000|2021-05-16 00:28:40|24883.92|24845.92|24881.12|24843.12|24884.52|24846.52|24881.12|24843.12|10
1621124930000|2021-05-16 00:28:50|24881.3|24843.3|24874.09|24836.09|24881.3|24843.3|24874.09|24836.09|10
1621124940000|2021-05-16 00:29:00|24873.98|24835.98|24875.86|24837.86|24881.11|24843.11|24870.41|24832.41|10
1621124950000|2021-05-16 00:29:10|24877.63|24839.63|24879.23|24841.23|24883.76|24845.76|24877.63|24839.63|10
1621124960000|2021-05-16 00:29:20|24880.77|24842.77|24880.35|24842.35|24882.86|24844.86|24880.04|24842.04|10
1621124970000|2021-05-16 00:29:30|24881.9|24843.9|24874.63|24836.63|24881.9|24843.9|24874.63|24836.63|10
1621124980000|2021-05-16 00:29:40|24872.76|24834.76|24871.32|24833.32|24872.82|24834.82|24871.14|24833.14|10
1621124990000|2021-05-16 00:29:50|24870.68|24832.68|24863.37|24825.37|24870.68|24832.68|24863.37|24825.37|10
1621125000000|2021-05-16 00:30:00|24862.61|24824.61|24871.07|24833.07|24871.07|24833.07|24861.56|24823.56|10
1621125010000|2021-05-16 00:30:10|24871.52|24833.52|24897.23|24859.23|24897.23|24859.23|24871.52|24833.52|10
1621125020000|2021-05-16 00:30:20|24893.68|24855.68|24911.07|24873.07|24911.07|24873.07|24893.68|24855.68|10
1621125030000|2021-05-16 00:30:30|24912|24874|24904.54|24866.54|24912|24874|24904.54|24866.54|10
1621125040000|2021-05-16 00:30:40|24905.98|24867.98|24905.16|24867.16|24908.23|24870.23|24904.62|24866.62|10
1621125050000|2021-05-16 00:30:50|24900.86|24862.86|24894.02|24856.02|24900.86|24862.86|24891.14|24853.14|10
1621125060000|2021-05-16 00:31:00|24896.44|24858.44|24881.12|24843.12|24900.01|24862.01|24881.12|24843.12|10
1621125070000|2021-05-16 00:31:10|24876.24|24838.24|24860.31|24822.31|24876.24|24838.24|24860.31|24822.31|10
1621125080000|2021-05-16 00:31:20|24858.21|24820.21|24847.3|24809.3|24858.21|24820.21|24845.42|24807.42|10
1621125090000|2021-05-16 00:31:30|24847.16|24809.16|24839.4|24801.4|24848.86|24810.86|24839.4|24801.4|10
1621125100000|2021-05-16 00:31:40|24836.5|24798.5|24830.13|24792.13|24836.5|24798.5|24830.13|24792.13|10
1621125110000|2021-05-16 00:31:50|24826.71|24788.71|24817.22|24779.22|24826.71|24788.71|24817.22|24779.22|10
1621125120000|2021-05-16 00:32:00|24816.31|24778.31|24805.79|24767.79|24816.31|24778.31|24805.79|24767.79|10
1621125130000|2021-05-16 00:32:10|24806.18|24768.18|24790.66|24752.66|24806.2|24768.2|24787.92|24749.92|10
1621125140000|2021-05-16 00:32:20|24789.27|24751.27|24780.85|24742.85|24789.87|24751.87|24780.48|24742.48|10
1621125150000|2021-05-16 00:32:30|24780.06|24742.06|24768.47|24730.47|24783.25|24745.25|24768.47|24730.47|10
1621125160000|2021-05-16 00:32:40|24765.65|24727.65|24765.45|24727.45|24767.36|24729.36|24764.04|24726.04|10
1621125170000|2021-05-16 00:32:50|24764.98|24726.98|24749.02|24711.02|24764.98|24726.98|24749.02|24711.02|10
1621125180000|2021-05-16 00:33:00|24747.4|24709.4|24739.98|24701.98|24747.4|24709.4|24739.73|24701.73|10
1621125190000|2021-05-16 00:33:10|24740.41|24702.41|24741.69|24703.69|24742.35|24704.35|24740.41|24702.41|10
1621125200000|2021-05-16 00:33:20|24742.92|24704.92|24748.46|24710.46|24748.98|24710.98|24742.92|24704.92|10
1621125210000|2021-05-16 00:33:30|24748.24|24710.24|24768.37|24730.37|24768.37|24730.37|24748.07|24710.07|10
1621125220000|2021-05-16 00:33:40|24770.26|24732.26|24783.43|24745.43|24783.43|24745.43|24770.26|24732.26|10
1621125230000|2021-05-16 00:33:50|24782.69|24744.69|24768.63|24730.63|24782.69|24744.69|24768.63|24730.63|10
1621125240000|2021-05-16 00:34:00|24767.36|24729.36|24754.9|24716.9|24767.36|24729.36|24754.9|24716.9|10
1621125250000|2021-05-16 00:34:10|24754.93|24716.93|24732.9|24694.9|24754.93|24716.93|24732.9|24694.9|10
1621125260000|2021-05-16 00:34:20|24733.68|24695.68|24715.78|24677.78|24733.68|24695.68|24715.78|24677.78|10
1621125270000|2021-05-16 00:34:30|24713.55|24675.55|24712.65|24674.65|24713.55|24675.55|24704.77|24666.77|10
1621125280000|2021-05-16 00:34:40|24713.14|24675.14|24703.43|24665.43|24713.18|24675.18|24702.96|24664.96|10
1621125290000|2021-05-16 00:34:50|24703.54|24665.54|24701.25|24663.25|24705.26|24667.26|24701.14|24663.14|10
1621125300000|2021-05-16 00:35:00|24699.08|24661.08|24681.32|24643.32|24699.08|24661.08|24681.32|24643.32|10
1621125310000|2021-05-16 00:35:10|24681.44|24643.44|24688.97|24650.97|24688.97|24650.97|24681.44|24643.44|10
1621125320000|2021-05-16 00:35:20|24689.32|24651.32|24690.95|24652.95|24690.95|24652.95|24689.32|24651.32|10
1621125330000|2021-05-16 00:35:30|24691.7|24653.7|24687.97|24649.97|24692.35|24654.35|24687.97|24649.97|10
1621125340000|2021-05-16 00:35:40|24686.32|24648.32|24691.65|24653.65|24691.65|24653.65|24686.32|24648.32|10
1621125350000|2021-05-16 00:35:50|24693.36|24655.36|24699.27|24661.27|24699.76|24661.76|24693.36|24655.36|10
1621125360000|2021-05-16 00:36:00|24698.47|24660.47|24674.43|24636.43|24698.47|24660.47|24674.43|24636.43|10
1621125370000|2021-05-16 00:36:10|24675.43|24637.43|24679.77|24641.77|24679.77|24641.77|24674.79|24636.79|10
1621125380000|2021-05-16 00:36:20|24681.52|24643.52|24699.49|24661.49|24699.49|24661.49|24680.82|24642.82|10
1621125390000|2021-05-16 00:36:30|24704.82|24666.82|24738.08|24700.08|24738.08|24700.08|24704.82|24666.82|10
1621125400000|2021-05-16 00:36:40|24737.75|24699.75|24751.88|24713.88|24754.8|24716.8|24737.75|24699.75|10
1621125410000|2021-05-16 00:36:50|24752.61|24714.61|24758.59|24720.59|24758.59|24720.59|24747.1|24709.1|10
1621125420000|2021-05-16 00:37:00|24760.72|24722.72|24759.84|24721.84|24763.14|24725.14|24759.84|24721.84|10
1621125430000|2021-05-16 00:37:10|24759.99|24721.99|24748.8|24710.8|24759.99|24721.99|24748.8|24710.8|10
1621125440000|2021-05-16 00:37:20|24748.2|24710.2|24752.92|24714.92|24752.92|24714.92|24747.68|24709.68|10
1621125450000|2021-05-16 00:37:30|24748.08|24710.08|24739.13|24701.13|24748.08|24710.08|24738.93|24700.93|10
1621125460000|2021-05-16 00:37:40|24739.65|24701.65|24743.51|24705.51|24743.51|24705.51|24737.07|24699.07|10
1621125470000|2021-05-16 00:37:50|24744.26|24706.26|24756.6|24718.6|24756.6|24718.6|24744.26|24706.26|10
1621125480000|2021-05-16 00:38:00|24755.77|24717.77|24757.37|24719.37|24758.18|24720.18|24754.77|24716.77|10
1621125490000|2021-05-16 00:38:10|24756.07|24718.07|24751.5|24713.5|24756.07|24718.07|24750.53|24712.53|10
1621125500000|2021-05-16 00:38:20|24750.95|24712.95|24747.77|24709.77|24750.95|24712.95|24741.83|24703.83|10
1621125510000|2021-05-16 00:38:30|24748.36|24710.36|24757.47|24719.47|24757.47|24719.47|24746.18|24708.18|10
1621125520000|2021-05-16 00:38:40|24759.58|24721.58|24769.72|24731.72|24769.72|24731.72|24758.17|24720.17|10
1621125530000|2021-05-16 00:38:50|24769.05|24731.05|24779.51|24741.51|24779.51|24741.51|24769.05|24731.05|10
1621125540000|2021-05-16 00:39:00|24781.87|24743.87|24784.32|24746.32|24784.32|24746.32|24781.87|24743.87|10
1621125550000|2021-05-16 00:39:10|24787.28|24749.28|24785.63|24747.63|24787.28|24749.28|24785.42|24747.42|10
1621125560000|2021-05-16 00:39:20|24783.8|24745.8|24790.85|24752.85|24790.85|24752.85|24783.8|24745.8|10
1621125570000|2021-05-16 00:39:30|24790.56|24752.56|24782.8|24744.8|24791.67|24753.67|24782.8|24744.8|10
1621125580000|2021-05-16 00:39:40|24783.34|24745.34|24779.55|24741.55|24783.34|24745.34|24776.67|24738.67|10
1621125590000|2021-05-16 00:39:50|24779.64|24741.64|24776.88|24738.88|24780.42|24742.42|24776.78|24738.78|10
1621125600000|2021-05-16 00:40:00|24774.96|24736.96|24770.58|24732.58|24774.96|24736.96|24770.09|24732.09|10
1621125610000|2021-05-16 00:40:10|24770.78|24732.78|24770.58|24732.58|24771.96|24733.96|24769.49|24731.49|10
1621125620000|2021-05-16 00:40:20|24771|24733|24785.56|24747.56|24785.56|24747.56|24770.4|24732.4|10
1621125630000|2021-05-16 00:40:30|24787.89|24749.89|24801.8|24763.8|24801.8|24763.8|24787.89|24749.89|10
1621125640000|2021-05-16 00:40:40|24804.02|24766.02|24807.34|24769.34|24807.69|24769.69|24804.02|24766.02|10
1621125650000|2021-05-16 00:40:50|24808.64|24770.64|24808.89|24770.89|24811.24|24773.24|24807.95|24769.95|10
1621125660000|2021-05-16 00:41:00|24809.28|24771.28|24795.18|24757.18|24809.28|24771.28|24795.18|24757.18|10
1621125670000|2021-05-16 00:41:10|24795.06|24757.06|24791.97|24753.97|24795.38|24757.38|24791.97|24753.97|10
1621125680000|2021-05-16 00:41:20|24792.71|24754.71|24778.63|24740.63|24792.71|24754.71|24778.63|24740.63|10
1621125690000|2021-05-16 00:41:30|24775.3|24737.3|24757.21|24719.21|24775.31|24737.31|24757.21|24719.21|10
1621125700000|2021-05-16 00:41:40|24757.14|24719.14|24744.79|24706.79|24757.14|24719.14|24744.79|24706.79|10
1621125710000|2021-05-16 00:41:50|24744.44|24706.44|24742.64|24704.64|24744.44|24706.44|24741.77|24703.77|10
1621125720000|2021-05-16 00:42:00|24742.84|24704.84|24749.47|24711.47|24749.47|24711.47|24742.11|24704.11|10
1621125730000|2021-05-16 00:42:10|24752.33|24714.33|24774.26|24736.26|24774.26|24736.26|24752.33|24714.33|10
1621125740000|2021-05-16 00:42:20|24773.39|24735.39|24779.02|24741.02|24779.02|24741.02|24772.07|24734.07|10
1621125750000|2021-05-16 00:42:30|24778.57|24740.57|24765.72|24727.72|24778.57|24740.57|24765.11|24727.11|10
1621125760000|2021-05-16 00:42:40|24765.1|24727.1|24769|24731|24769|24731|24764.07|24726.07|10
1621125770000|2021-05-16 00:42:50|24769.37|24731.37|24779.9|24741.9|24779.9|24741.9|24769.37|24731.37|10
1621125780000|2021-05-16 00:43:00|24780.72|24742.72|24787.52|24749.52|24787.52|24749.52|24780.08|24742.08|10
1621125790000|2021-05-16 00:43:10|24787.83|24749.83|24795.53|24757.53|24795.53|24757.53|24787.83|24749.83|10
1621125800000|2021-05-16 00:43:20|24795.88|24757.88|24790.47|24752.47|24796.27|24758.27|24790.47|24752.47|10
1621125810000|2021-05-16 00:43:30|24788.88|24750.88|24784.19|24746.19|24788.88|24750.88|24784.03|24746.03|10
1621125820000|2021-05-16 00:43:40|24784.09|24746.09|24779.82|24741.82|24784.17|24746.17|24779.82|24741.82|10
1621125830000|2021-05-16 00:43:50|24779.11|24741.11|24779.43|24741.43|24782.05|24744.05|24779.11|24741.11|10
1621125840000|2021-05-16 00:44:00|24776.07|24738.07|24774.85|24736.85|24779.83|24741.83|24774.85|24736.85|10
1621125850000|2021-05-16 00:44:10|24774.42|24736.42|24773.65|24735.65|24775.12|24737.12|24773.53|24735.53|10
1621125860000|2021-05-16 00:44:20|24773.11|24735.11|24782.05|24744.05|24782.89|24744.89|24773.06|24735.06|10
1621125870000|2021-05-16 00:44:30|24782.04|24744.04|24785.6|24747.6|24785.6|24747.6|24781.23|24743.23|10
1621125880000|2021-05-16 00:44:40|24785.72|24747.72|24767.98|24729.98|24785.72|24747.72|24767.98|24729.98|10
1621125890000|2021-05-16 00:44:50|24762.47|24724.47|24743.51|24705.51|24762.47|24724.47|24743.51|24705.51|10
1621125900000|2021-05-16 00:45:00|24743.46|24705.46|24749.03|24711.03|24749.03|24711.03|24743.07|24705.07|10
1621125910000|2021-05-16 00:45:10|24748.74|24710.74|24746.73|24708.73|24748.74|24710.74|24745.61|24707.61|10
1621125920000|2021-05-16 00:45:20|24746.81|24708.81|24747.19|24709.19|24749.04|24711.04|24745.93|24707.93|10
1621125930000|2021-05-16 00:45:30|24746.25|24708.25|24744.5|24706.5|24746.25|24708.25|24743.84|24705.84|10
1621125940000|2021-05-16 00:45:40|24743.89|24705.89|24736.05|24698.05|24744.83|24706.83|24736.05|24698.05|10
1621125950000|2021-05-16 00:45:50|24734.52|24696.52|24721.69|24683.69|24734.52|24696.52|24720.32|24682.32|10
1621125960000|2021-05-16 00:46:00|24720.58|24682.58|24710.87|24672.87|24722.06|24684.06|24710.87|24672.87|10
1621125970000|2021-05-16 00:46:10|24709.85|24671.85|24701.59|24663.59|24710.08|24672.08|24701.59|24663.59|10
1621125980000|2021-05-16 00:46:20|24702.83|24664.83|24709.04|24671.04|24709.04|24671.04|24699.65|24661.65|10
1621125990000|2021-05-16 00:46:30|24707.79|24669.79|24697.83|24659.83|24712.97|24674.97|24697.77|24659.77|10
1621126000000|2021-05-16 00:46:40|24699.13|24661.13|24683|24645|24699.13|24661.13|24683|24645|10
1621126010000|2021-05-16 00:46:50|24682.82|24644.82|24676.33|24638.33|24682.82|24644.82|24676.33|24638.33|10
1621126020000|2021-05-16 00:47:00|24675.44|24637.44|24668.63|24630.63|24675.44|24637.44|24668.63|24630.63|10
1621126030000|2021-05-16 00:47:10|24668.39|24630.39|24660.74|24622.74|24668.39|24630.39|24660.74|24622.74|9
1621126040000|2021-05-16 00:47:20|24660.4|24622.4|24652.73|24614.73|24660.4|24622.4|24652.18|24614.18|10
1621126050000|2021-05-16 00:47:30|24653.09|24615.09|24640.06|24602.06|24653.09|24615.09|24640.06|24602.06|10
1621126060000|2021-05-16 00:47:40|24639.86|24601.86|24631.01|24593.01|24639.86|24601.86|24631.01|24593.01|10
1621126070000|2021-05-16 00:47:50|24631.84|24593.84|24619.8|24581.8|24631.84|24593.84|24619.8|24581.8|10
1621126080000|2021-05-16 00:48:00|24618.29|24580.29|24615.9|24577.9|24618.78|24580.78|24614.12|24576.12|10
1621126090000|2021-05-16 00:48:10|24616.25|24578.25|24607.3|24569.3|24616.25|24578.25|24607.3|24569.3|10
1621126100000|2021-05-16 00:48:20|24606.24|24568.24|24601.18|24563.18|24606.24|24568.24|24601.18|24563.18|10
1621126110000|2021-05-16 00:48:30|24600.1|24562.1|24593.59|24555.59|24600.1|24562.1|24592.09|24554.09|10
1621126120000|2021-05-16 00:48:40|24593.27|24555.27|24591.74|24553.74|24593.96|24555.96|24590.94|24552.94|10
1621126130000|2021-05-16 00:48:50|24590.42|24552.42|24585.45|24547.45|24590.91|24552.91|24585.45|24547.45|10
1621126140000|2021-05-16 00:49:00|24584.35|24546.35|24574.67|24536.67|24584.35|24546.35|24574.67|24536.67|10
1621126150000|2021-05-16 00:49:10|24572.44|24534.44|24570.45|24532.45|24572.44|24534.44|24567.88|24529.88|10
1621126160000|2021-05-16 00:49:20|24571.01|24533.01|24585.32|24547.32|24585.32|24547.32|24568.38|24530.38|10
1621126170000|2021-05-16 00:49:30|24586.84|24548.84|24596.04|24558.04|24596.05|24558.05|24586.32|24548.32|10
1621126180000|2021-05-16 00:49:40|24598.43|24560.43|24586.54|24548.54|24598.43|24560.43|24586.54|24548.54|10
1621126190000|2021-05-16 00:49:50|24583.96|24545.96|24574.5|24536.5|24583.96|24545.96|24574.5|24536.5|10
1621126200000|2021-05-16 00:50:00|24574.99|24536.99|24567.77|24529.77|24576.99|24538.99|24567.77|24529.77|10
1621126210000|2021-05-16 00:50:10|24564.42|24526.42|24546.89|24508.89|24564.42|24526.42|24546.89|24508.89|9
1621126220000|2021-05-16 00:50:20|24546.56|24508.56|24547.87|24509.87|24549.12|24511.12|24546.01|24508.01|10
1621126230000|2021-05-16 00:50:30|24547.8|24509.8|24553.02|24515.02|24554.58|24516.58|24546.01|24508.01|9
1621126240000|2021-05-16 00:50:40|24554.08|24516.08|24543.68|24505.68|24554.08|24516.08|24543.68|24505.68|10
1621126250000|2021-05-16 00:50:50|24543.78|24505.78|24534.3|24496.3|24544.22|24506.22|24534.3|24496.3|10
1621126260000|2021-05-16 00:51:00|24532.17|24494.17|24535.4|24497.4|24535.4|24497.4|24530.97|24492.97|10
1621126270000|2021-05-16 00:51:10|24537.15|24499.15|24545.35|24507.35|24545.35|24507.35|24537.15|24499.15|10
1621126280000|2021-05-16 00:51:20|24545.62|24507.62|24555.58|24517.58|24555.58|24517.58|24543.47|24505.47|10
1621126290000|2021-05-16 00:51:30|24555.25|24517.25|24577.6|24539.6|24577.6|24539.6|24555.25|24517.25|10
1621126300000|2021-05-16 00:51:40|24579.86|24541.86|24600.59|24562.59|24600.59|24562.59|24579.86|24541.86|10
1621126310000|2021-05-16 00:51:50|24601.08|24563.08|24607.13|24569.13|24607.13|24569.13|24601.05|24563.05|10
1621126320000|2021-05-16 00:52:00|24608.69|24570.69|24615.18|24577.18|24615.18|24577.18|24605.71|24567.71|10
1621126330000|2021-05-16 00:52:10|24615.54|24577.54|24630.9|24592.9|24630.9|24592.9|24615.54|24577.54|10
1621126340000|2021-05-16 00:52:20|24635.24|24597.24|24647.63|24609.63|24647.63|24609.63|24635.24|24597.24|10
1621126350000|2021-05-16 00:52:30|24650.37|24612.37|24667.94|24629.94|24667.94|24629.94|24650.37|24612.37|10
1621126360000|2021-05-16 00:52:40|24669.93|24631.93|24669.78|24631.78|24675.25|24637.25|24669.78|24631.78|9
1621126370000|2021-05-16 00:52:50|24669.42|24631.42|24669.55|24631.55|24671.34|24633.34|24667.74|24629.74|10
1621126380000|2021-05-16 00:53:00|24670.77|24632.77|24680.55|24642.55|24680.55|24642.55|24670.77|24632.77|10
1621126390000|2021-05-16 00:53:10|24681.48|24643.48|24704.92|24666.92|24704.92|24666.92|24681.48|24643.48|10
1621126400000|2021-05-16 00:53:20|24704.88|24666.88|24705.36|24667.36|24705.36|24667.36|24702.15|24664.15|10
1621126410000|2021-05-16 00:53:30|24707.58|24669.58|24707.4|24669.4|24715.14|24677.14|24707.4|24669.4|10
1621126420000|2021-05-16 00:53:40|24706.1|24668.1|24679.83|24641.83|24706.1|24668.1|24679.83|24641.83|10
1621126430000|2021-05-16 00:53:50|24676.52|24638.52|24655.99|24617.99|24676.52|24638.52|24654.97|24616.97|10
1621126440000|2021-05-16 00:54:00|24654.11|24616.11|24655.36|24617.36|24660.48|24622.48|24654.11|24616.11|10
1621126450000|2021-05-16 00:54:10|24652.34|24614.34|24637.97|24599.97|24653.6|24615.6|24637.97|24599.97|10
1621126460000|2021-05-16 00:54:20|24637.64|24599.64|24640.67|24602.67|24642.36|24604.36|24636.1|24598.1|10
1621126470000|2021-05-16 00:54:30|24640.38|24602.38|24630.84|24592.84|24640.38|24602.38|24630.84|24592.84|10
1621126480000|2021-05-16 00:54:40|24629.82|24591.82|24652.7|24614.7|24652.7|24614.7|24627.82|24589.82|10
1621126490000|2021-05-16 00:54:50|24657.77|24619.77|24679.12|24641.12|24679.12|24641.12|24657.77|24619.77|10
1621126500000|2021-05-16 00:55:00|24682.1|24644.1|24680.68|24642.68|24685.67|24647.67|24679.59|24641.59|10
1621126510000|2021-05-16 00:55:10|24682.34|24644.34|24688.84|24650.84|24688.84|24650.84|24682.34|24644.34|10
1621126520000|2021-05-16 00:55:20|24689.35|24651.35|24709.13|24671.13|24709.13|24671.13|24689.35|24651.35|10
1621126530000|2021-05-16 00:55:30|24710.57|24672.57|24720.11|24682.11|24720.11|24682.11|24710.57|24672.57|10
1621126540000|2021-05-16 00:55:40|24724.78|24686.78|24729.06|24691.06|24729.09|24691.09|24724.78|24686.78|10
1621126550000|2021-05-16 00:55:50|24730.04|24692.04|24730.39|24692.39|24730.46|24692.46|24728.45|24690.45|10
1621126560000|2021-05-16 00:56:00|24730.85|24692.85|24742.95|24704.95|24742.95|24704.95|24730.84|24692.84|10
1621126570000|2021-05-16 00:56:10|24745.15|24707.15|24748.83|24710.83|24748.83|24710.83|24743.54|24705.54|10
1621126580000|2021-05-16 00:56:20|24757.35|24719.35|24780.69|24742.69|24780.69|24742.69|24757.35|24719.35|10
1621126590000|2021-05-16 00:56:30|24786.82|24748.82|24800.17|24762.17|24802.88|24764.88|24786.08|24748.08|10
1621126600000|2021-05-16 00:56:40|24798.41|24760.41|24810.87|24772.87|24810.87|24772.87|24798.41|24760.41|10
1621126610000|2021-05-16 00:56:50|24811.53|24773.53|24809.77|24771.77|24816.95|24778.95|24809.77|24771.77|10
1621126620000|2021-05-16 00:57:00|24808.64|24770.64|24788.43|24750.43|24808.64|24770.64|24788.43|24750.43|10
1621126630000|2021-05-16 00:57:10|24783.97|24745.97|24775.75|24737.75|24783.97|24745.97|24775.75|24737.75|10
1621126640000|2021-05-16 00:57:20|24774.05|24736.05|24762.74|24724.74|24774.05|24736.05|24762.74|24724.74|10
1621126650000|2021-05-16 00:57:30|24765.21|24727.21|24762.04|24724.04|24766.48|24728.48|24761.82|24723.82|8
1621126660000|2021-05-16 00:57:40|24762.65|24724.65|24772.83|24734.83|24774.17|24736.17|24762.65|24724.65|10
1621126670000|2021-05-16 00:57:50|24772.61|24734.61|24780.06|24742.06|24780.66|24742.66|24769.75|24731.75|10
1621126680000|2021-05-16 00:58:00|24781.25|24743.25|24786.18|24748.18|24787.53|24749.53|24779.77|24741.77|10
1621126690000|2021-05-16 00:58:10|24785.46|24747.46|24779.12|24741.12|24789.15|24751.15|24779.12|24741.12|10
1621126700000|2021-05-16 00:58:20|24776.55|24738.55|24770.81|24732.81|24776.55|24738.55|24770.81|24732.81|10
1621126710000|2021-05-16 00:58:30|24770.36|24732.36|24765.3|24727.3|24770.36|24732.36|24765.22|24727.22|10
1621126720000|2021-05-16 00:58:40|24765.24|24727.24|24760.8|24722.8|24765.24|24727.24|24760.8|24722.8|10
1621126730000|2021-05-16 00:58:50|24761.86|24723.86|24753.67|24715.67|24761.86|24723.86|24753.67|24715.67|10
1621126740000|2021-05-16 00:59:00|24753.77|24715.77|24747.65|24709.65|24753.77|24715.77|24747.06|24709.06|10
1621126750000|2021-05-16 00:59:10|24747.84|24709.84|24758.1|24720.1|24759.76|24721.76|24747.84|24709.84|10
1621126760000|2021-05-16 00:59:20|24757.46|24719.46|24750.22|24712.22|24757.46|24719.46|24747.63|24709.63|10
1621126770000|2021-05-16 00:59:30|24750.99|24712.99|24757.84|24719.84|24758.18|24720.18|24750.99|24712.99|10
1621126780000|2021-05-16 00:59:40|24757.34|24719.34|24755.62|24717.62|24757.34|24719.34|24754.83|24716.83|10
1621126790000|2021-05-16 00:59:50|24754.03|24716.03|24742.99|24704.99|24754.03|24716.03|24742.99|24704.99|10
1621126800000|2021-05-16 01:00:00|24744.39|24706.39|24738.03|24700.03|24744.85|24706.85|24737.04|24699.04|10
1621126810000|2021-05-16 01:00:10|24740.79|24702.79|24801.39|24763.39|24801.39|24763.39|24739.85|24701.85|10
1621126820000|2021-05-16 01:00:20|24805.18|24767.18|24844.7|24806.7|24844.7|24806.7|24805.18|24767.18|10
1621126830000|2021-05-16 01:00:30|24845.73|24807.73|24864.42|24826.42|24864.42|24826.42|24844.86|24806.86|10
1621126840000|2021-05-16 01:00:40|24865.75|24827.75|24868.59|24830.59|24869.09|24831.09|24860.44|24822.44|10
1621126850000|2021-05-16 01:00:50|24869.45|24831.45|24859.23|24821.23|24869.45|24831.45|24859.23|24821.23|10
1621126860000|2021-05-16 01:01:00|24856.34|24818.34|24850.16|24812.16|24856.61|24818.61|24850.16|24812.16|10
1621126870000|2021-05-16 01:01:10|24850.64|24812.64|24839.59|24801.59|24851.64|24813.64|24839.59|24801.59|10
1621126880000|2021-05-16 01:01:20|24841.3|24803.3|24845.23|24807.23|24845.75|24807.75|24841.3|24803.3|10
1621126890000|2021-05-16 01:01:30|24846.13|24808.13|24841.53|24803.53|24847.03|24809.03|24841.53|24803.53|10
1621126900000|2021-05-16 01:01:40|24838.73|24800.73|24830.41|24792.41|24838.73|24800.73|24829.97|24791.97|10
1621126910000|2021-05-16 01:01:50|24830.43|24792.43|24825.33|24787.33|24830.68|24792.68|24824.82|24786.82|10
1621126920000|2021-05-16 01:02:00|24824.67|24786.67|24830.49|24792.49|24830.49|24792.49|24824.22|24786.22|10
1621126930000|2021-05-16 01:02:10|24831.65|24793.65|24858.81|24820.81|24858.81|24820.81|24831.65|24793.65|10
1621126940000|2021-05-16 01:02:20|24858.43|24820.43|24879.02|24841.02|24879.57|24841.57|24858.43|24820.43|10
1621126950000|2021-05-16 01:02:30|24879.69|24841.69|24890.99|24852.99|24890.99|24852.99|24876.52|24838.52|10
1621126960000|2021-05-16 01:02:40|24893.57|24855.57|24893.18|24855.18|24897.16|24859.16|24888.23|24850.23|10
1621126970000|2021-05-16 01:02:50|24894.03|24856.03|24886.37|24848.37|24894.03|24856.03|24886.37|24848.37|10
1621126980000|2021-05-16 01:03:00|24884.79|24846.79|24892.36|24854.36|24892.36|24854.36|24884.75|24846.75|10
1621126990000|2021-05-16 01:03:10|24892.56|24854.56|24892.72|24854.72|24894.44|24856.44|24892.07|24854.07|10
1621127000000|2021-05-16 01:03:20|24893.01|24855.01|24899.6|24861.6|24899.6|24861.6|24892.55|24854.55|10
1621127010000|2021-05-16 01:03:30|24900.74|24862.74|24895.9|24857.9|24902.19|24864.19|24895.9|24857.9|10
1621127020000|2021-05-16 01:03:40|24896.1|24858.1|24906.44|24868.44|24906.44|24868.44|24896.1|24858.1|10
1621127030000|2021-05-16 01:03:50|24906.78|24868.78|24909.66|24871.66|24911.14|24873.14|24906.78|24868.78|10
1621127040000|2021-05-16 01:04:00|24908.66|24870.66|24900.65|24862.65|24908.68|24870.68|24900.05|24862.05|10
1621127050000|2021-05-16 01:04:10|24899.73|24861.73|24899.21|24861.21|24899.73|24861.73|24897.38|24859.38|10
1621127060000|2021-05-16 01:04:20|24899.26|24861.26|24897.43|24859.43|24899.33|24861.33|24897.04|24859.04|10
1621127070000|2021-05-16 01:04:30|24896.11|24858.11|24904.38|24866.38|24904.38|24866.38|24895.61|24857.61|10
1621127080000|2021-05-16 01:04:40|24906.44|24868.44|24917.91|24879.91|24917.91|24879.91|24906.44|24868.44|10
1621127090000|2021-05-16 01:04:50|24918.93|24880.93|24924.49|24886.49|24924.49|24886.49|24918.93|24880.93|9
1621127100000|2021-05-16 01:05:00|24923.8|24885.8|24927.06|24889.06|24927.36|24889.36|24923.8|24885.8|10
1621127110000|2021-05-16 01:05:10|24926.72|24888.72|24927.44|24889.44|24929.79|24891.79|24925.19|24887.19|10
1621127120000|2021-05-16 01:05:20|24926.82|24888.82|24935.88|24897.88|24935.88|24897.88|24926.82|24888.82|10
1621127130000|2021-05-16 01:05:30|24936.09|24898.09|24939.85|24901.85|24940.71|24902.71|24933.5|24895.5|10
1621127140000|2021-05-16 01:05:40|24940.46|24902.46|24950.31|24912.31|24950.31|24912.31|24940.46|24902.46|10
1621127150000|2021-05-16 01:05:50|24950.89|24912.89|24952.27|24914.27|24953.67|24915.67|24950.89|24912.89|10
1621127160000|2021-05-16 01:06:00|24952.14|24914.14|24955.29|24917.29|24955.87|24917.87|24952.14|24914.14|10
1621127170000|2021-05-16 01:06:10|24954.12|24916.12|24953.6|24915.6|24956.49|24918.49|24953.6|24915.6|10
1621127180000|2021-05-16 01:06:20|24952.65|24914.65|24943.92|24905.92|24952.65|24914.65|24943.92|24905.92|10
1621127190000|2021-05-16 01:06:30|24941.85|24903.85|24928.07|24890.07|24941.85|24903.85|24928.07|24890.07|10
1621127200000|2021-05-16 01:06:40|24928.98|24890.98|24922.23|24884.23|24930.56|24892.56|24922.23|24884.23|10
1621127210000|2021-05-16 01:06:50|24917.64|24879.64|24916.37|24878.37|24919.65|24881.65|24916.37|24878.37|10
1621127220000|2021-05-16 01:07:00|24914.7|24876.7|24908.99|24870.99|24914.7|24876.7|24907.07|24869.07|10
1621127230000|2021-05-16 01:07:10|24908.23|24870.23|24911.06|24873.06|24911.06|24873.06|24904.65|24866.65|10
1621127240000|2021-05-16 01:07:20|24912.95|24874.95|24916.63|24878.63|24920.58|24882.58|24912.58|24874.58|10
1621127250000|2021-05-16 01:07:30|24915.69|24877.69|24910.72|24872.72|24915.69|24877.69|24910.72|24872.72|10
1621127260000|2021-05-16 01:07:40|24910.1|24872.1|24910.21|24872.21|24910.21|24872.21|24906.64|24868.64|10
1621127270000|2021-05-16 01:07:50|24913.39|24875.39|24924.51|24886.51|24924.51|24886.51|24913.39|24875.39|10
1621127280000|2021-05-16 01:08:00|24927.48|24889.48|24943.92|24905.92|24943.92|24905.92|24927.22|24889.22|10
1621127290000|2021-05-16 01:08:10|24943.96|24905.96|24943.09|24905.09|24945.79|24907.79|24941.74|24903.74|10
1621127300000|2021-05-16 01:08:20|24942.77|24904.77|24950.43|24912.43|24950.43|24912.43|24942.77|24904.77|10
1621127310000|2021-05-16 01:08:30|24954.34|24916.34|24954.22|24916.22|24957.95|24919.95|24954.22|24916.22|10
1621127320000|2021-05-16 01:08:40|24953.78|24915.78|24955.93|24917.93|24955.93|24917.93|24953.78|24915.78|10
1621127330000|2021-05-16 01:08:50|24955.82|24917.82|24958.61|24920.61|24958.61|24920.61|24954.13|24916.13|9
1621127340000|2021-05-16 01:09:00|24957.38|24919.38|24966.42|24928.42|24966.42|24928.42|24956.49|24918.49|10
1621127350000|2021-05-16 01:09:10|24968.03|24930.03|24978.27|24940.27|24978.27|24940.27|24968.03|24930.03|10
1621127360000|2021-05-16 01:09:20|24978.48|24940.48|24980.35|24942.35|24984.34|24946.34|24977.92|24939.92|10
1621127370000|2021-05-16 01:09:30|24981.3|24943.3|24993.44|24955.44|24993.44|24955.44|24981.3|24943.3|10
1621127380000|2021-05-16 01:09:40|24994.96|24956.96|24999.58|24961.58|25003.01|24965.01|24994.96|24956.96|10
1621127390000|2021-05-16 01:09:50|24999.93|24961.93|25010.96|24972.96|25010.96|24972.96|24999.93|24961.93|10
1621127400000|2021-05-16 01:10:00|25010.63|24972.63|25018.91|24980.91|25021.78|24983.78|25010.05|24972.05|10
1621127410000|2021-05-16 01:10:10|25020.66|24982.66|25024.66|24986.66|25025.51|24987.51|25020.66|24982.66|10
1621127420000|2021-05-16 01:10:20|25022.87|24984.87|25019.67|24981.67|25022.87|24984.87|25016.66|24978.66|9
1621127430000|2021-05-16 01:10:30|25021.05|24983.05|25031.85|24993.85|25031.85|24993.85|25021.05|24983.05|10
1621127440000|2021-05-16 01:10:40|25040.5|25002.5|25064.61|25026.61|25064.61|25026.61|25040.5|25002.5|10
1621127450000|2021-05-16 01:10:50|25066.52|25028.52|25072.72|25034.72|25072.72|25034.72|25065.99|25027.99|10
1621127460000|2021-05-16 01:11:00|25075.33|25037.33|25098.83|25060.83|25099.49|25061.49|25075.31|25037.31|10
1621127470000|2021-05-16 01:11:10|25093.34|25055.34|25076.54|25038.54|25094.8|25056.8|25074.65|25036.65|10
1621127480000|2021-05-16 01:11:20|25076|25038|25085.52|25047.52|25087.12|25049.12|25074.37|25036.37|10
1621127490000|2021-05-16 01:11:30|25085.97|25047.97|25076.32|25038.32|25086.1|25048.1|25076.32|25038.32|10
1621127500000|2021-05-16 01:11:40|25078.52|25040.52|25074.74|25036.74|25082.36|25044.36|25074.24|25036.24|10
1621127510000|2021-05-16 01:11:50|25075.16|25037.16|25077.66|25039.66|25077.66|25039.66|25070.07|25032.07|10
1621127520000|2021-05-16 01:12:00|25077.76|25039.76|25084.15|25046.15|25084.15|25046.15|25077.76|25039.76|10
1621127530000|2021-05-16 01:12:10|25086.96|25048.96|25106.39|25068.39|25106.39|25068.39|25086.96|25048.96|10
1621127540000|2021-05-16 01:12:20|25109.83|25071.83|25121.78|25083.78|25121.78|25083.78|25108.27|25070.27|10
1621127550000|2021-05-16 01:12:30|25129.23|25091.23|25117.09|25079.09|25132.69|25094.69|25117.09|25079.09|10
1621127560000|2021-05-16 01:12:40|25112.94|25074.94|25107.7|25069.7|25115.53|25077.53|25107.7|25069.7|10
1621127570000|2021-05-16 01:12:50|25107.78|25069.78|25104.31|25066.31|25108.37|25070.37|25103.84|25065.84|10
1621127580000|2021-05-16 01:13:00|25105.62|25067.62|25099.11|25061.11|25105.72|25067.72|25099.11|25061.11|10
1621127590000|2021-05-16 01:13:10|25097.3|25059.3|25088.62|25050.62|25097.3|25059.3|25088.57|25050.57|10
1621127600000|2021-05-16 01:13:20|25085.27|25047.27|25092.88|25054.88|25094.03|25056.03|25085.27|25047.27|10
1621127610000|2021-05-16 01:13:30|25096|25058|25100.41|25062.41|25101.08|25063.08|25096|25058|10
1621127620000|2021-05-16 01:13:40|25104.02|25066.02|25112.73|25074.73|25112.73|25074.73|25104.02|25066.02|10
1621127630000|2021-05-16 01:13:50|25117|25079|25107.75|25069.75|25117.29|25079.29|25107.75|25069.75|10
1621127640000|2021-05-16 01:14:00|25107.3|25069.3|25114.49|25076.49|25114.49|25076.49|25107.3|25069.3|10
1621127650000|2021-05-16 01:14:10|25116.35|25078.35|25123.24|25085.24|25123.24|25085.24|25116.35|25078.35|10
1621127660000|2021-05-16 01:14:20|25122.67|25084.67|25118.25|25080.25|25122.67|25084.67|25118.25|25080.25|10
1621127670000|2021-05-16 01:14:30|25113.99|25075.99|25129.72|25091.72|25129.72|25091.72|25111.52|25073.52|10
1621127680000|2021-05-16 01:14:40|25132.43|25094.43|25139.14|25101.14|25142.44|25104.44|25132.43|25094.43|10
1621127690000|2021-05-16 01:14:50|25132.22|25094.22|25131.98|25093.98|25134.45|25096.45|25129.39|25091.39|10
1621127700000|2021-05-16 01:15:00|25136.11|25098.11|25146.12|25108.12|25146.12|25108.12|25136.11|25098.11|10
1621127710000|2021-05-16 01:15:10|25145.94|25107.94|25143.17|25105.17|25146.75|25108.75|25142.38|25104.38|10
1621127720000|2021-05-16 01:15:20|25142.25|25104.25|25146.47|25108.47|25146.94|25108.94|25141.68|25103.68|10
1621127730000|2021-05-16 01:15:30|25146.39|25108.39|25138.84|25100.84|25147|25109|25138.84|25100.84|10
1621127740000|2021-05-16 01:15:40|25139.08|25101.08|25147.58|25109.58|25147.58|25109.58|25139.08|25101.08|10
1621127750000|2021-05-16 01:15:50|25146.4|25108.4|25140.04|25102.04|25146.81|25108.81|25139.41|25101.41|10
1621127760000|2021-05-16 01:16:00|25138.7|25100.7|25137.52|25099.52|25138.7|25100.7|25134.17|25096.17|10
1621127770000|2021-05-16 01:16:10|25136.07|25098.07|25132.92|25094.92|25137.89|25099.89|25132.92|25094.92|10
1621127780000|2021-05-16 01:16:20|25131.51|25093.51|25127.57|25089.57|25131.51|25093.51|25127.09|25089.09|10
1621127790000|2021-05-16 01:16:30|25127.33|25089.33|25123.82|25085.82|25129.79|25091.79|25123.82|25085.82|10
1621127800000|2021-05-16 01:16:40|25117.84|25079.84|25112.07|25074.07|25121.02|25083.02|25112.07|25074.07|10
1621127810000|2021-05-16 01:16:50|25110.27|25072.27|25109.36|25071.36|25112.75|25074.75|25109.36|25071.36|10
1621127820000|2021-05-16 01:17:00|25108.66|25070.66|25097.61|25059.61|25108.66|25070.66|25097.61|25059.61|10
1621127830000|2021-05-16 01:17:10|25097.85|25059.85|25096.95|25058.95|25099.71|25061.71|25092.91|25054.91|10
1621127840000|2021-05-16 01:17:20|25095.42|25057.42|25095|25057|25095.42|25057.42|25093.6|25055.6|10
1621127850000|2021-05-16 01:17:30|25095.58|25057.58|25093.16|25055.16|25097.19|25059.19|25093.16|25055.16|10
1621127860000|2021-05-16 01:17:40|25089.93|25051.93|25100.1|25062.1|25100.1|25062.1|25089.65|25051.65|10
1621127870000|2021-05-16 01:17:50|25100.31|25062.31|25099.18|25061.18|25101.59|25063.59|25099.01|25061.01|10
1621127880000|2021-05-16 01:18:00|25098.76|25060.76|25083.39|25045.39|25098.96|25060.96|25083.39|25045.39|10
1621127890000|2021-05-16 01:18:10|25083.83|25045.83|25086.61|25048.61|25087.02|25049.02|25083.83|25045.83|10
1621127900000|2021-05-16 01:18:20|25087.6|25049.6|25091.15|25053.15|25091.15|25053.15|25087.6|25049.6|9
1621127910000|2021-05-16 01:18:30|25092.2|25054.2|25080.89|25042.89|25092.2|25054.2|25080.89|25042.89|10
1621127920000|2021-05-16 01:18:40|25077.71|25039.71|25070.01|25032.01|25078.29|25040.29|25069.67|25031.67|10
1621127930000|2021-05-16 01:18:50|25070.63|25032.63|25077.62|25039.62|25077.62|25039.62|25070.63|25032.63|10
1621127940000|2021-05-16 01:19:00|25082.35|25044.35|25097.21|25059.21|25098.57|25060.57|25082.35|25044.35|10
1621127950000|2021-05-16 01:19:10|25096.06|25058.06|25084.23|25046.23|25096.06|25058.06|25084.23|25046.23|10
1621127960000|2021-05-16 01:19:20|25084.14|25046.14|25083.44|25045.44|25084.14|25046.14|25080.98|25042.98|10
1621127970000|2021-05-16 01:19:30|25084.38|25046.38|25083.33|25045.33|25084.38|25046.38|25080.36|25042.36|10
1621127980000|2021-05-16 01:19:40|25082.14|25044.14|25077.19|25039.19|25082.14|25044.14|25076.65|25038.65|10
1621127990000|2021-05-16 01:19:50|25077.06|25039.06|25072.89|25034.89|25079.11|25041.11|25072.89|25034.89|10
1621128000000|2021-05-16 01:20:00|25071.79|25033.79|25065.6|25027.6|25071.79|25033.79|25061.71|25023.71|10
1621128010000|2021-05-16 01:20:10|25070.62|25032.62|25077.41|25039.41|25077.41|25039.41|25069.68|25031.68|10
1621128020000|2021-05-16 01:20:20|25078.89|25040.89|25080.63|25042.63|25083.68|25045.68|25078.89|25040.89|10
1621128030000|2021-05-16 01:20:30|25075.12|25037.12|25067.54|25029.54|25075.12|25037.12|25066.58|25028.58|10
1621128040000|2021-05-16 01:20:40|25066.6|25028.6|25066.32|25028.32|25066.6|25028.6|25064.25|25026.25|9
1621128050000|2021-05-16 01:20:50|25067.63|25029.63|25073.79|25035.79|25073.79|25035.79|25067.63|25029.63|10
1621128060000|2021-05-16 01:21:00|25075.68|25037.68|25099.09|25061.09|25099.09|25061.09|25075.68|25037.68|10
1621128070000|2021-05-16 01:21:10|25108.28|25070.28|25126.23|25088.23|25126.23|25088.23|25108.28|25070.28|10
1621128080000|2021-05-16 01:21:20|25127.23|25089.23|25125.66|25087.66|25127.23|25089.23|25125.55|25087.55|10
1621128090000|2021-05-16 01:21:30|25125.99|25087.99|25117.93|25079.93|25125.99|25087.99|25117.93|25079.93|10
1621128100000|2021-05-16 01:21:40|25118.04|25080.04|25113.02|25075.02|25118.04|25080.04|25111.9|25073.9|10
1621128110000|2021-05-16 01:21:50|25112.04|25074.04|25113.22|25075.22|25113.22|25075.22|25110.74|25072.74|10
1621128120000|2021-05-16 01:22:00|25112.99|25074.99|25106.23|25068.23|25113.25|25075.25|25106.23|25068.23|10
1621128130000|2021-05-16 01:22:10|25104.72|25066.72|25103.22|25065.22|25104.72|25066.72|25103.22|25065.22|10
1621128140000|2021-05-16 01:22:20|25102.44|25064.44|25094.89|25056.89|25102.44|25064.44|25092.73|25054.73|10
1621128150000|2021-05-16 01:22:30|25093.29|25055.29|25089.78|25051.78|25094.81|25056.81|25089.78|25051.78|10
1621128160000|2021-05-16 01:22:40|25089.61|25051.61|25086.02|25048.02|25089.61|25051.61|25084.82|25046.82|10
1621128170000|2021-05-16 01:22:50|25086.7|25048.7|25087.7|25049.7|25088.21|25050.21|25086.33|25048.33|10
1621128180000|2021-05-16 01:23:00|25087.01|25049.01|25085.17|25047.17|25090.17|25052.17|25085.17|25047.17|10
1621128190000|2021-05-16 01:23:10|25085.45|25047.45|25084.86|25046.86|25086.31|25048.31|25084.61|25046.61|10
1621128200000|2021-05-16 01:23:20|25083.99|25045.99|25082.62|25044.62|25083.99|25045.99|25082|25044|10
1621128210000|2021-05-16 01:23:30|25082.14|25044.14|25089.78|25051.78|25090.06|25052.06|25082.14|25044.14|10
1621128220000|2021-05-16 01:23:40|25093.11|25055.11|25095.59|25057.59|25097.59|25059.59|25092.83|25054.83|10
1621128230000|2021-05-16 01:23:50|25096.25|25058.25|25093.44|25055.44|25097.58|25059.58|25093.44|25055.44|10
1621128240000|2021-05-16 01:24:00|25093.07|25055.07|25092.4|25054.4|25093.23|25055.23|25091.99|25053.99|10
1621128250000|2021-05-16 01:24:10|25092.69|25054.69|25089.23|25051.23|25092.76|25054.76|25089.23|25051.23|10
1621128260000|2021-05-16 01:24:20|25086.92|25048.92|25083.56|25045.56|25086.92|25048.92|25082.7|25044.7|10
1621128270000|2021-05-16 01:24:30|25083.26|25045.26|25076.78|25038.78|25084.13|25046.13|25076.78|25038.78|10
1621128280000|2021-05-16 01:24:40|25075.03|25037.03|25067.91|25029.91|25075.3|25037.3|25067.74|25029.74|10
1621128290000|2021-05-16 01:24:50|25068.47|25030.47|25071.17|25033.17|25071.63|25033.63|25068|25030|10
1621128300000|2021-05-16 01:25:00|25070.26|25032.26|25066.41|25028.41|25070.26|25032.26|25064.66|25026.66|10
1621128310000|2021-05-16 01:25:10|25070.04|25032.04|25076.55|25038.55|25076.55|25038.55|25069.85|25031.85|10
1621128320000|2021-05-16 01:25:20|25076.75|25038.75|25078.2|25040.2|25078.2|25040.2|25076.28|25038.28|9
1621128330000|2021-05-16 01:25:30|25080.41|25042.41|25076.37|25038.37|25083.96|25045.96|25076.37|25038.37|10
1621128340000|2021-05-16 01:25:40|25075.29|25037.29|25061.84|25023.84|25075.29|25037.29|25061.84|25023.84|10
1621128350000|2021-05-16 01:25:50|25057.8|25019.8|25049.9|25011.9|25057.8|25019.8|25049.07|25011.07|10
1621128360000|2021-05-16 01:26:00|25047.74|25009.74|25043.23|25005.23|25047.74|25009.74|25042.88|25004.88|10
1621128370000|2021-05-16 01:26:10|25043.45|25005.45|25041.02|25003.02|25045.86|25007.86|25041.02|25003.02|10
1621128380000|2021-05-16 01:26:20|25037.98|24999.98|25038.36|25000.36|25039.23|25001.23|25037.19|24999.19|10
1621128390000|2021-05-16 01:26:30|25038.39|25000.39|25049.56|25011.56|25049.56|25011.56|25038.39|25000.39|10
1621128400000|2021-05-16 01:26:40|25048.83|25010.83|25048.56|25010.56|25048.94|25010.94|25047.78|25009.78|10
1621128410000|2021-05-16 01:26:50|25049.19|25011.19|25050.31|25012.31|25051.05|25013.05|25048.61|25010.61|10
1621128420000|2021-05-16 01:27:00|25051.19|25013.19|25047.39|25009.39|25051.36|25013.36|25046.84|25008.84|9
1621128430000|2021-05-16 01:27:10|25046.07|25008.07|25039.85|25001.85|25046.07|25008.07|25039.85|25001.85|10
1621128440000|2021-05-16 01:27:20|25040.72|25002.72|25031.44|24993.44|25040.72|25002.72|25031.44|24993.44|10
1621128450000|2021-05-16 01:27:30|25031.12|24993.12|25025.43|24987.43|25031.74|24993.74|25025.43|24987.43|10
1621128460000|2021-05-16 01:27:40|25024.73|24986.73|25012.88|24974.88|25024.73|24986.73|25012.88|24974.88|10
1621128470000|2021-05-16 01:27:50|25012.73|24974.73|25017.43|24979.43|25018.59|24980.59|25012.73|24974.73|9
1621128480000|2021-05-16 01:28:00|25017.78|24979.78|25016.54|24978.54|25018.91|24980.91|25016.54|24978.54|10
1621128490000|2021-05-16 01:28:10|25017.74|24979.74|25023.81|24985.81|25023.81|24985.81|25016.43|24978.43|10
1621128500000|2021-05-16 01:28:20|25026.23|24988.23|25027.06|24989.06|25027.24|24989.24|25026.23|24988.23|10
1621128510000|2021-05-16 01:28:30|25025.66|24987.66|25017.17|24979.17|25025.93|24987.93|25017.17|24979.17|10
1621128520000|2021-05-16 01:28:40|25018.02|24980.02|25020.61|24982.61|25020.9|24982.9|25016.42|24978.42|10
1621128530000|2021-05-16 01:28:50|25021.38|24983.38|25025.01|24987.01|25025.01|24987.01|25021.38|24983.38|10
1621128540000|2021-05-16 01:29:00|25024.71|24986.71|25032.21|24994.21|25032.21|24994.21|25024.56|24986.56|10
1621128550000|2021-05-16 01:29:10|25033.69|24995.69|25046.41|25008.41|25046.41|25008.41|25033.69|24995.69|10
1621128560000|2021-05-16 01:29:20|25045.45|25007.45|25044.19|25006.19|25046.47|25008.47|25044.19|25006.19|10
1621128570000|2021-05-16 01:29:30|25043.7|25005.7|25051.49|25013.49|25051.49|25013.49|25043.7|25005.7|10
1621128580000|2021-05-16 01:29:40|25051.4|25013.4|25050.27|25012.27|25053.58|25015.58|25050.27|25012.27|10
1621128590000|2021-05-16 01:29:50|25048.46|25010.46|25036.83|24998.83|25048.46|25010.46|25036.83|24998.83|10
1621128600000|2021-05-16 01:30:00|25036.68|24998.68|25046.06|25008.06|25046.06|25008.06|25034.55|24996.55|10
1621128610000|2021-05-16 01:30:10|25042.73|25004.73|25034.97|24996.97|25042.73|25004.73|25033.87|24995.87|10
1621128620000|2021-05-16 01:30:20|25032.45|24994.45|25022.97|24984.97|25032.45|24994.45|25022.97|24984.97|10
1621128630000|2021-05-16 01:30:30|25020.55|24982.55|25016.24|24978.24|25020.83|24982.83|25015.76|24977.76|10
1621128640000|2021-05-16 01:30:40|25016.3|24978.3|25008.78|24970.78|25016.3|24978.3|25008.78|24970.78|10
1621128650000|2021-05-16 01:30:50|25008.45|24970.45|25007.37|24969.37|25008.59|24970.59|25007.37|24969.37|10
1621128660000|2021-05-16 01:31:00|25007.85|24969.85|25003.59|24965.59|25008.15|24970.15|25003.59|24965.59|10
1621128670000|2021-05-16 01:31:10|25002.6|24964.6|24997.59|24959.59|25002.6|24964.6|24997.59|24959.59|10
1621128680000|2021-05-16 01:31:20|24997.42|24959.42|24981.4|24943.4|24997.42|24959.42|24981.4|24943.4|10
1621128690000|2021-05-16 01:31:30|24979.78|24941.78|24972.59|24934.59|24979.78|24941.78|24972.59|24934.59|10
1621128700000|2021-05-16 01:31:40|24971.76|24933.76|24970.62|24932.62|24971.76|24933.76|24969.26|24931.26|10
1621128710000|2021-05-16 01:31:50|24969.87|24931.87|24978.82|24940.82|24978.82|24940.82|24968.21|24930.21|10
1621128720000|2021-05-16 01:32:00|24979.07|24941.07|24975.04|24937.04|24980.88|24942.88|24974.94|24936.94|10
1621128730000|2021-05-16 01:32:10|24975.09|24937.09|24972.48|24934.48|24975.2|24937.2|24972.08|24934.08|10
1621128740000|2021-05-16 01:32:20|24971.8|24933.8|24969.84|24931.84|24971.8|24933.8|24969.08|24931.08|10
1621128750000|2021-05-16 01:32:30|24970.27|24932.27|24965.54|24927.54|24970.34|24932.34|24965.54|24927.54|10
1621128760000|2021-05-16 01:32:40|24964.41|24926.41|24963.86|24925.86|24964.91|24926.91|24963.32|24925.32|10
1621128770000|2021-05-16 01:32:50|24962.04|24924.04|24954.29|24916.29|24963.68|24925.68|24954.29|24916.29|10
1621128780000|2021-05-16 01:33:00|24952.03|24914.03|24946.73|24908.73|24952.03|24914.03|24946.73|24908.73|10
1621128790000|2021-05-16 01:33:10|24947.99|24909.99|24935.96|24897.96|24947.99|24909.99|24935.96|24897.96|10
1621128800000|2021-05-16 01:33:20|24934.49|24896.49|24926.33|24888.33|24934.49|24896.49|24926.33|24888.33|10
1621128810000|2021-05-16 01:33:30|24924.46|24886.46|24916.13|24878.13|24924.46|24886.46|24915.42|24877.42|10
1621128820000|2021-05-16 01:33:40|24916.33|24878.33|24912.58|24874.58|24916.33|24878.33|24910.65|24872.65|10
1621128830000|2021-05-16 01:33:50|24911.92|24873.92|24900.14|24862.14|24911.92|24873.92|24900.14|24862.14|10
1621128840000|2021-05-16 01:34:00|24897.17|24859.17|24890.45|24852.45|24897.17|24859.17|24884.51|24846.51|10
1621128850000|2021-05-16 01:34:10|24891.03|24853.03|24890.66|24852.66|24898.72|24860.72|24889.99|24851.99|10
1621128860000|2021-05-16 01:34:20|24883.89|24845.89|24913.25|24875.25|24914.49|24876.49|24881.5|24843.5|10
1621128870000|2021-05-16 01:34:30|24913.4|24875.4|24906.34|24868.34|24915.03|24877.03|24906.34|24868.34|10
1621128880000|2021-05-16 01:34:40|24907.59|24869.59|24913.33|24875.33|24914.47|24876.47|24907.59|24869.59|10
1621128890000|2021-05-16 01:34:50|24914.71|24876.71|24911.32|24873.32|24916.51|24878.51|24911.32|24873.32|10
1621128900000|2021-05-16 01:35:00|24912.1|24874.1|24919.41|24881.41|24919.41|24881.41|24911.64|24873.64|10
1621128910000|2021-05-16 01:35:10|24918.72|24880.72|24919.24|24881.24|24920.53|24882.53|24916.7|24878.7|10
1621128920000|2021-05-16 01:35:20|24918.94|24880.94|24919.78|24881.78|24919.78|24881.78|24915.92|24877.92|10
1621128930000|2021-05-16 01:35:30|24920.3|24882.3|24920.06|24882.06|24920.87|24882.87|24919.94|24881.94|10
1621128940000|2021-05-16 01:35:40|24920.74|24882.74|24922.81|24884.81|24922.81|24884.81|24919.91|24881.91|9
1621128950000|2021-05-16 01:35:50|24922.7|24884.7|24921.94|24883.94|24922.77|24884.77|24921.11|24883.11|10
1621128960000|2021-05-16 01:36:00|24922.42|24884.42|24922.79|24884.79|24925.44|24887.44|24922.42|24884.42|10
1621128970000|2021-05-16 01:36:10|24921.82|24883.82|24928.92|24890.92|24928.92|24890.92|24921.38|24883.38|10
1621128980000|2021-05-16 01:36:20|24929.77|24891.77|24935|24897|24935.07|24897.07|24929.77|24891.77|10
1621128990000|2021-05-16 01:36:30|24934.28|24896.28|24936.12|24898.12|24936.26|24898.26|24932.72|24894.72|10
1621129000000|2021-05-16 01:36:40|24935.93|24897.93|24932.7|24894.7|24935.93|24897.93|24932.35|24894.35|10
1621129010000|2021-05-16 01:36:50|24929.8|24891.8|24925.07|24887.07|24930.51|24892.51|24924.02|24886.02|10
1621129020000|2021-05-16 01:37:00|24923.22|24885.22|24915.95|24877.95|24923.22|24885.22|24915|24877|10
1621129030000|2021-05-16 01:37:10|24914.98|24876.98|24935.02|24897.02|24935.02|24897.02|24914.98|24876.98|10
1621129040000|2021-05-16 01:37:20|24934.5|24896.5|24938.12|24900.12|24940.62|24902.62|24934.5|24896.5|10
1621129050000|2021-05-16 01:37:30|24937.6|24899.6|24933.6|24895.6|24937.6|24899.6|24933.6|24895.6|10
1621129060000|2021-05-16 01:37:40|24933.35|24895.35|24928.5|24890.5|24933.35|24895.35|24928.5|24890.5|9
1621129070000|2021-05-16 01:37:50|24928.84|24890.84|24934.87|24896.87|24934.87|24896.87|24927.55|24889.55|10
1621129080000|2021-05-16 01:38:00|24934.08|24896.08|24934.44|24896.44|24936.29|24898.29|24934.08|24896.08|10
1621129090000|2021-05-16 01:38:10|24935.56|24897.56|24943.32|24905.32|24943.8|24905.8|24935.56|24897.56|10
1621129100000|2021-05-16 01:38:20|24942.49|24904.49|24953.55|24915.55|24953.55|24915.55|24942.49|24904.49|10
1621129110000|2021-05-16 01:38:30|24953.99|24915.99|24965.84|24927.84|24965.89|24927.89|24953.99|24915.99|10
1621129120000|2021-05-16 01:38:40|24965.87|24927.87|24975.87|24937.87|24976.67|24938.67|24965.87|24927.87|10
1621129130000|2021-05-16 01:38:50|24977.71|24939.71|24993.68|24955.68|24993.68|24955.68|24977.71|24939.71|10
1621129140000|2021-05-16 01:39:00|24996.01|24958.01|25011.85|24973.85|25012.11|24974.11|24996.01|24958.01|10
1621129150000|2021-05-16 01:39:10|25012.82|24974.82|25011.04|24973.04|25013.8|24975.8|25010.58|24972.58|10
1621129160000|2021-05-16 01:39:20|25009.59|24971.59|25008.56|24970.56|25009.84|24971.84|25006.87|24968.87|10
1621129170000|2021-05-16 01:39:30|25008.19|24970.19|25003.84|24965.84|25008.19|24970.19|25003.84|24965.84|10
1621129180000|2021-05-16 01:39:40|25003.3|24965.3|25004.95|24966.95|25005.75|24967.75|25002.04|24964.04|10
1621129190000|2021-05-16 01:39:50|25005.6|24967.6|25009.84|24971.84|25010.64|24972.64|25004.74|24966.74|10
1621129200000|2021-05-16 01:40:00|25008.51|24970.51|24998.02|24960.02|25010.34|24972.34|24998.02|24960.02|10
1621129210000|2021-05-16 01:40:10|24998.69|24960.69|24988.34|24950.34|24998.76|24960.76|24988.26|24950.26|10
1621129220000|2021-05-16 01:40:20|24987.16|24949.16|24983.62|24945.62|24988.89|24950.89|24983.36|24945.36|10
1621129230000|2021-05-16 01:40:30|24985.11|24947.11|24984.48|24946.48|24985.59|24947.59|24983.84|24945.84|10
1621129240000|2021-05-16 01:40:40|24984.66|24946.66|24988.98|24950.98|24988.98|24950.98|24982.34|24944.34|10
1621129250000|2021-05-16 01:40:50|24987.52|24949.52|24981.07|24943.07|24987.52|24949.52|24981.07|24943.07|10
1621129260000|2021-05-16 01:41:00|24981.15|24943.15|24975.46|24937.46|24981.15|24943.15|24975.14|24937.14|10
1621129270000|2021-05-16 01:41:10|24975.29|24937.29|24980.1|24942.1|24980.1|24942.1|24975.29|24937.29|10
1621129280000|2021-05-16 01:41:20|24979.41|24941.41|24980.84|24942.84|24981.54|24943.54|24979.41|24941.41|10
1621129290000|2021-05-16 01:41:30|24983.2|24945.2|24991.35|24953.35|24992.07|24954.07|24983.2|24945.2|10
1621129300000|2021-05-16 01:41:40|24993.01|24955.01|25001.19|24963.19|25001.19|24963.19|24993.01|24955.01|10
1621129310000|2021-05-16 01:41:50|25000.37|24962.37|24999.56|24961.56|25000.37|24962.37|24998.43|24960.43|10
1621129320000|2021-05-16 01:42:00|25000.25|24962.25|25002.39|24964.39|25002.39|24964.39|24999.09|24961.09|10
1621129330000|2021-05-16 01:42:10|25003.23|24965.23|25003.44|24965.44|25005|24967|25003.22|24965.22|10
1621129340000|2021-05-16 01:42:20|25004.88|24966.88|25003.18|24965.18|25008.12|24970.12|25001.49|24963.49|10
1621129350000|2021-05-16 01:42:30|25003.85|24965.85|25004.1|24966.1|25008.95|24970.95|25002.3|24964.3|10
1621129360000|2021-05-16 01:42:40|25004.56|24966.56|25006.92|24968.92|25006.92|24968.92|25003.3|24965.3|10
1621129370000|2021-05-16 01:42:50|25007.12|24969.12|25008.28|24970.28|25009.47|24971.47|25007.12|24969.12|10
1621129380000|2021-05-16 01:43:00|25007.82|24969.82|24998.58|24960.58|25007.82|24969.82|24997.79|24959.79|10
1621129390000|2021-05-16 01:43:10|24999.03|24961.03|24989.92|24951.92|24999.03|24961.03|24989.92|24951.92|10
1621129400000|2021-05-16 01:43:20|24989.2|24951.2|24985.65|24947.65|24989.2|24951.2|24985.37|24947.37|10
1621129410000|2021-05-16 01:43:30|24984.58|24946.58|24989.76|24951.76|24989.76|24951.76|24984.37|24946.37|10
1621129420000|2021-05-16 01:43:40|24990.1|24952.1|24987.1|24949.1|24990.82|24952.82|24987.02|24949.02|10
1621129430000|2021-05-16 01:43:50|24986.78|24948.78|24992.85|24954.85|24992.85|24954.85|24986.78|24948.78|10
1621129440000|2021-05-16 01:44:00|24993.83|24955.83|25007.13|24969.13|25007.13|24969.13|24993.83|24955.83|10
1621129450000|2021-05-16 01:44:10|25006.88|24968.88|25019.93|24981.93|25020.15|24982.15|25006.88|24968.88|10
1621129460000|2021-05-16 01:44:20|25020.08|24982.08|25039.02|25001.02|25039.02|25001.02|25020.08|24982.08|10
1621129470000|2021-05-16 01:44:30|25040.4|25002.4|25060.25|25022.25|25060.25|25022.25|25040.4|25002.4|10
1621129480000|2021-05-16 01:44:40|25059.75|25021.75|25075.63|25037.63|25075.63|25037.63|25059.75|25021.75|10
1621129490000|2021-05-16 01:44:50|25074.6|25036.6|25079.69|25041.69|25079.69|25041.69|25074.6|25036.6|10
1621129500000|2021-05-16 01:45:00|25080.05|25042.05|25094.58|25056.58|25094.58|25056.58|25080.05|25042.05|10
1621129510000|2021-05-16 01:45:10|25094.77|25056.77|25102.02|25064.02|25102.02|25064.02|25094.77|25056.77|10
1621129520000|2021-05-16 01:45:20|25103.21|25065.21|25101.16|25063.16|25103.68|25065.68|25101.16|25063.16|10
1621129530000|2021-05-16 01:45:30|25100.77|25062.77|25103.8|25065.8|25105.42|25067.42|25098.33|25060.33|10
1621129540000|2021-05-16 01:45:40|25104.24|25066.24|25106.69|25068.69|25107.07|25069.07|25104.24|25066.24|10
1621129550000|2021-05-16 01:45:50|25105.98|25067.98|25099.82|25061.82|25105.98|25067.98|25099.26|25061.26|10
1621129560000|2021-05-16 01:46:00|25099.73|25061.73|25098.64|25060.64|25099.73|25061.73|25096.76|25058.76|10
1621129570000|2021-05-16 01:46:10|25098.71|25060.71|25109.09|25071.09|25109.09|25071.09|25098.71|25060.71|10
1621129580000|2021-05-16 01:46:20|25109.52|25071.52|25120.31|25082.31|25120.31|25082.31|25109.52|25071.52|10
1621129590000|2021-05-16 01:46:30|25120.69|25082.69|25136.7|25098.7|25136.7|25098.7|25120.69|25082.69|10
1621129600000|2021-05-16 01:46:40|25139.8|25101.8|25154.92|25116.92|25154.92|25116.92|25139.8|25101.8|10
1621129610000|2021-05-16 01:46:50|25155.12|25117.12|25160.35|25122.35|25161.6|25123.6|25155.12|25117.12|10
1621129620000|2021-05-16 01:47:00|25158.21|25120.21|25148.39|25110.39|25158.21|25120.21|25148.39|25110.39|10
1621129630000|2021-05-16 01:47:10|25148.59|25110.59|25155.58|25117.58|25155.58|25117.58|25147.43|25109.43|10
1621129640000|2021-05-16 01:47:20|25154.94|25116.94|25160.49|25122.49|25160.62|25122.62|25154.94|25116.94|10
1621129650000|2021-05-16 01:47:30|25161|25123|25165.34|25127.34|25165.34|25127.34|25161|25123|9
1621129660000|2021-05-16 01:47:40|25163.67|25125.67|25161.34|25123.34|25163.67|25125.67|25153.27|25115.27|10
1621129670000|2021-05-16 01:47:50|25163.18|25125.18|25171.68|25133.68|25171.68|25133.68|25163.18|25125.18|10
1621129680000|2021-05-16 01:48:00|25171.35|25133.35|25169.41|25131.41|25171.53|25133.53|25168.1|25130.1|10
1621129690000|2021-05-16 01:48:10|25168.99|25130.99|25168.73|25130.73|25168.99|25130.99|25165.4|25127.4|10
1621129700000|2021-05-16 01:48:20|25169.46|25131.46|25175.31|25137.31|25175.31|25137.31|25169.39|25131.39|10
1621129710000|2021-05-16 01:48:30|25176.52|25138.52|25188.46|25150.46|25188.46|25150.46|25176.52|25138.52|10
1621129720000|2021-05-16 01:48:40|25188.68|25150.68|25190.09|25152.09|25191.45|25153.45|25188.68|25150.68|10
1621129730000|2021-05-16 01:48:50|25190.1|25152.1|25191.98|25153.98|25191.98|25153.98|25189.18|25151.18|10
1621129740000|2021-05-16 01:49:00|25188.52|25150.52|25189.58|25151.58|25189.58|25151.58|25186.25|25148.25|10
1621129750000|2021-05-16 01:49:10|25190.56|25152.56|25189.06|25151.06|25190.56|25152.56|25188.16|25150.16|10
1621129760000|2021-05-16 01:49:20|25189.57|25151.57|25177.68|25139.68|25189.57|25151.57|25177.68|25139.68|10
1621129770000|2021-05-16 01:49:30|25176.72|25138.72|25172.61|25134.61|25176.72|25138.72|25169.74|25131.74|10
1621129780000|2021-05-16 01:49:40|25174.62|25136.62|25177.32|25139.32|25177.32|25139.32|25174.46|25136.46|10
1621129790000|2021-05-16 01:49:50|25178.43|25140.43|25193.2|25155.2|25193.6|25155.6|25178.43|25140.43|10
1621129800000|2021-05-16 01:50:00|25193.85|25155.85|25201.06|25163.06|25202.64|25164.64|25193.85|25155.85|10
1621129810000|2021-05-16 01:50:10|25201.66|25163.66|25199.56|25161.56|25202.75|25164.75|25199.36|25161.36|10
1621129820000|2021-05-16 01:50:20|25199.85|25161.85|25198.28|25160.28|25199.85|25161.85|25197.08|25159.08|9
1621129830000|2021-05-16 01:50:30|25198.41|25160.41|25191.15|25153.15|25198.41|25160.41|25190.2|25152.2|10
1621129840000|2021-05-16 01:50:40|25191.69|25153.69|25187.38|25149.38|25194.48|25156.48|25185.54|25147.54|10
1621129850000|2021-05-16 01:50:50|25188.04|25150.04|25190.03|25152.03|25190.57|25152.57|25187.95|25149.95|10
1621129860000|2021-05-16 01:51:00|25190.33|25152.33|25179.87|25141.87|25190.33|25152.33|25179.87|25141.87|10
1621129870000|2021-05-16 01:51:10|25180.48|25142.48|25180.76|25142.76|25180.76|25142.76|25179.15|25141.15|10
1621129880000|2021-05-16 01:51:20|25180.07|25142.07|25176.74|25138.74|25180.9|25142.9|25176.45|25138.45|9
1621129890000|2021-05-16 01:51:30|25174.51|25136.51|25156.9|25118.9|25174.68|25136.68|25156.9|25118.9|10
1621129900000|2021-05-16 01:51:40|25154.4|25116.4|25145.13|25107.13|25154.4|25116.4|25144.73|25106.73|10
1621129910000|2021-05-16 01:51:50|25144.96|25106.96|25140.42|25102.42|25145.14|25107.14|25139.52|25101.52|10
1621129920000|2021-05-16 01:52:00|25140.15|25102.15|25127.97|25089.97|25142.51|25104.51|25127.97|25089.97|10
1621129930000|2021-05-16 01:52:10|25128.27|25090.27|25126.16|25088.16|25128.27|25090.27|25126.15|25088.15|10
1621129940000|2021-05-16 01:52:20|25125.65|25087.65|25112.86|25074.86|25125.65|25087.65|25112.86|25074.86|10
1621129950000|2021-05-16 01:52:30|25113.93|25075.93|25110.49|25072.49|25114.09|25076.09|25110.05|25072.05|10
1621129960000|2021-05-16 01:52:40|25110.69|25072.69|25110.96|25072.96|25111.59|25073.59|25108.05|25070.05|10
1621129970000|2021-05-16 01:52:50|25111.8|25073.8|25119.37|25081.37|25119.37|25081.37|25111.8|25073.8|10
1621129980000|2021-05-16 01:53:00|25118.92|25080.92|25120.77|25082.77|25124.4|25086.4|25118.92|25080.92|10
1621129990000|2021-05-16 01:53:10|25121.08|25083.08|25106.34|25068.34|25121.08|25083.08|25106.34|25068.34|10
1621130000000|2021-05-16 01:53:20|25106.6|25068.6|25108.24|25070.24|25108.87|25070.87|25106.6|25068.6|10
1621130010000|2021-05-16 01:53:30|25109.12|25071.12|25108.09|25070.09|25111.83|25073.83|25107.55|25069.55|10
1621130020000|2021-05-16 01:53:40|25108.73|25070.73|25109.58|25071.58|25111.39|25073.39|25108.73|25070.73|10
1621130030000|2021-05-16 01:53:50|25109.59|25071.59|25100.96|25062.96|25109.59|25071.59|25100.96|25062.96|10
1621130040000|2021-05-16 01:54:00|25100.01|25062.01|25098.61|25060.61|25100.01|25062.01|25097.72|25059.72|10
1621130050000|2021-05-16 01:54:10|25097.47|25059.47|25089.85|25051.85|25097.47|25059.47|25089.85|25051.85|10
1621130060000|2021-05-16 01:54:20|25087.4|25049.4|25083.22|25045.22|25087.8|25049.8|25082.51|25044.51|10
1621130070000|2021-05-16 01:54:30|25082.04|25044.04|25092.99|25054.99|25092.99|25054.99|25082.04|25044.04|10
1621130080000|2021-05-16 01:54:40|25093.57|25055.57|25093.17|25055.17|25096.37|25058.37|25093.1|25055.1|10
1621130090000|2021-05-16 01:54:50|25094.64|25056.64|25100.9|25062.9|25100.9|25062.9|25094.64|25056.64|10
1621130100000|2021-05-16 01:55:00|25101.12|25063.12|25105.1|25067.1|25105.1|25067.1|25101.12|25063.12|10
1621130110000|2021-05-16 01:55:10|25105.3|25067.3|25115.25|25077.25|25115.48|25077.48|25105.3|25067.3|10
1621130120000|2021-05-16 01:55:20|25115.3|25077.3|25123.68|25085.68|25124.01|25086.01|25115.3|25077.3|10
1621130130000|2021-05-16 01:55:30|25123.34|25085.34|25107.22|25069.22|25123.34|25085.34|25107.22|25069.22|10
1621130140000|2021-05-16 01:55:40|25107.32|25069.32|25108.22|25070.22|25110.62|25072.62|25107.32|25069.32|10
1621130150000|2021-05-16 01:55:50|25108.85|25070.85|25112.54|25074.54|25112.91|25074.91|25108.85|25070.85|10
1621130160000|2021-05-16 01:56:00|25113.15|25075.15|25116.1|25078.1|25116.1|25078.1|25113.15|25075.15|10
1621130170000|2021-05-16 01:56:10|25116.73|25078.73|25110.75|25072.75|25116.73|25078.73|25110.75|25072.75|10
1621130180000|2021-05-16 01:56:20|25110.01|25072.01|25102.66|25064.66|25110.01|25072.01|25102.66|25064.66|10
1621130190000|2021-05-16 01:56:30|25102.83|25064.83|25108.11|25070.11|25108.11|25070.11|25102.83|25064.83|10
1621130200000|2021-05-16 01:56:40|25108.38|25070.38|25121.69|25083.69|25121.69|25083.69|25108.38|25070.38|10
1621130210000|2021-05-16 01:56:50|25120.69|25082.69|25123.82|25085.82|25123.82|25085.82|25119.58|25081.58|10
1621130220000|2021-05-16 01:57:00|25124.24|25086.24|25122.5|25084.5|25124.65|25086.65|25121.94|25083.94|10
1621130230000|2021-05-16 01:57:10|25120.94|25082.94|25120.52|25082.52|25121.54|25083.54|25120.11|25082.11|10
1621130240000|2021-05-16 01:57:20|25118.28|25080.28|25118.66|25080.66|25119.6|25081.6|25117.87|25079.87|10
1621130250000|2021-05-16 01:57:30|25118.58|25080.58|25115.31|25077.31|25118.58|25080.58|25115.26|25077.26|10
1621130260000|2021-05-16 01:57:40|25115.22|25077.22|25107.06|25069.06|25115.22|25077.22|25107.06|25069.06|10
1621130270000|2021-05-16 01:57:50|25106.24|25068.24|25112.45|25074.45|25112.45|25074.45|25106.24|25068.24|10
1621130280000|2021-05-16 01:58:00|25112.7|25074.7|25111.04|25073.04|25112.7|25074.7|25109.21|25071.21|10
1621130290000|2021-05-16 01:58:10|25110.42|25072.42|25102.75|25064.75|25110.42|25072.42|25102.75|25064.75|10
1621130300000|2021-05-16 01:58:20|25102.54|25064.54|25099.69|25061.69|25102.54|25064.54|25098.88|25060.88|10
1621130310000|2021-05-16 01:58:30|25099.92|25061.92|25103.17|25065.17|25103.17|25065.17|25099.6|25061.6|10
1621130320000|2021-05-16 01:58:40|25104.42|25066.42|25107|25069|25107.56|25069.56|25104.42|25066.42|10
1621130330000|2021-05-16 01:58:50|25107.14|25069.14|25103.37|25065.37|25107.14|25069.14|25103.37|25065.37|10
1621130340000|2021-05-16 01:59:00|25103|25065|25098.98|25060.98|25103|25065|25098.83|25060.83|10
1621130350000|2021-05-16 01:59:10|25098.14|25060.14|25084.72|25046.72|25098.14|25060.14|25084.43|25046.43|10
1621130360000|2021-05-16 01:59:20|25085.15|25047.15|25082.77|25044.77|25086.02|25048.02|25082.56|25044.56|10
1621130370000|2021-05-16 01:59:30|25082.78|25044.78|25084|25046|25084.8|25046.8|25082.78|25044.78|10
1621130380000|2021-05-16 01:59:40|25084.71|25046.71|25091.71|25053.71|25091.71|25053.71|25083.69|25045.69|10
1621130390000|2021-05-16 01:59:50|25093.66|25055.66|25086.39|25048.39|25095.1|25057.1|25086.39|25048.39|10
1621130400000|2021-05-16 02:00:00|25086.03|25048.03|25089.18|25051.18|25090.33|25052.33|25081.41|25043.41|9
1621130410000|2021-05-16 02:00:10|25089.76|25051.76|25089.28|25051.28|25090.29|25052.29|25088.61|25050.61|10
1621130420000|2021-05-16 02:00:20|25088.51|25050.51|25083.24|25045.24|25088.51|25050.51|25083.24|25045.24|10
1621130430000|2021-05-16 02:00:30|25081.26|25043.26|25069.29|25031.29|25081.26|25043.26|25069.29|25031.29|10
1621130440000|2021-05-16 02:00:40|25068.54|25030.54|25074.46|25036.46|25074.46|25036.46|25068.54|25030.54|10
1621130450000|2021-05-16 02:00:50|25075.17|25037.17|25070.79|25032.79|25075.17|25037.17|25070.79|25032.79|10
1621130460000|2021-05-16 02:01:00|25070.62|25032.62|25075.55|25037.55|25075.55|25037.55|25069.87|25031.87|10
1621130470000|2021-05-16 02:01:10|25076.68|25038.68|25086.23|25048.23|25088.08|25050.08|25076.68|25038.68|10
1621130480000|2021-05-16 02:01:20|25087.1|25049.1|25087.29|25049.29|25088.64|25050.64|25087.1|25049.1|10
1621130490000|2021-05-16 02:01:30|25087.58|25049.58|25084.34|25046.34|25091.42|25053.42|25084.34|25046.34|10
1621130500000|2021-05-16 02:01:40|25083.73|25045.73|25075.13|25037.13|25083.73|25045.73|25075.13|25037.13|10
1621130510000|2021-05-16 02:01:50|25074.91|25036.91|25068.99|25030.99|25075.66|25037.66|25068.99|25030.99|9
1621130520000|2021-05-16 02:02:00|25068.09|25030.09|25058.8|25020.8|25068.09|25030.09|25058.8|25020.8|10
1621130530000|2021-05-16 02:02:10|25058.08|25020.08|25053.69|25015.69|25058.55|25020.55|25053.69|25015.69|10
1621130540000|2021-05-16 02:02:20|25053.59|25015.59|25051.67|25013.67|25053.59|25015.59|25050.38|25012.38|10
1621130550000|2021-05-16 02:02:30|25049.96|25011.96|25052.17|25014.17|25052.17|25014.17|25049.96|25011.96|10
1621130560000|2021-05-16 02:02:40|25053.2|25015.2|25052.34|25014.34|25053.37|25015.37|25051.61|25013.61|10
1621130570000|2021-05-16 02:02:50|25052.19|25014.19|25049.77|25011.77|25052.19|25014.19|25045.97|25007.97|10
1621130580000|2021-05-16 02:03:00|25049.35|25011.35|25057.43|25019.43|25057.43|25019.43|25049.35|25011.35|10
1621130590000|2021-05-16 02:03:10|25058.64|25020.64|25065.4|25027.4|25065.4|25027.4|25058.64|25020.64|10
1621130600000|2021-05-16 02:03:20|25065.44|25027.44|25076.77|25038.77|25076.77|25038.77|25065.44|25027.44|10
1621130610000|2021-05-16 02:03:30|25079.03|25041.03|25089.1|25051.1|25090.08|25052.08|25079.03|25041.03|10
1621130620000|2021-05-16 02:03:40|25088.94|25050.94|25094.41|25056.41|25094.7|25056.7|25088.94|25050.94|10
1621130630000|2021-05-16 02:03:50|25094.96|25056.96|25098.24|25060.24|25098.61|25060.61|25094.96|25056.96|10
1621130640000|2021-05-16 02:04:00|25098.92|25060.92|25121.34|25083.34|25121.34|25083.34|25098.92|25060.92|10
1621130650000|2021-05-16 02:04:10|25122.4|25084.4|25133.86|25095.86|25133.86|25095.86|25122.4|25084.4|10
1621130660000|2021-05-16 02:04:20|25133.62|25095.62|25135.85|25097.85|25136.57|25098.57|25133.62|25095.62|10
1621130670000|2021-05-16 02:04:30|25135.93|25097.93|25143.06|25105.06|25143.28|25105.28|25135.93|25097.93|10
1621130680000|2021-05-16 02:04:40|25143.16|25105.16|25148.14|25110.14|25148.14|25110.14|25141.44|25103.44|10
1621130690000|2021-05-16 02:04:50|25148.6|25110.6|25129.23|25091.23|25148.6|25110.6|25129.23|25091.23|10
1621130700000|2021-05-16 02:05:00|25125.58|25087.58|25113.29|25075.29|25125.58|25087.58|25112.15|25074.15|10
1621130710000|2021-05-16 02:05:10|25114.14|25076.14|25108.99|25070.99|25114.14|25076.14|25108.44|25070.44|10
1621130720000|2021-05-16 02:05:20|25108.01|25070.01|25104.46|25066.46|25108.01|25070.01|25104.46|25066.46|10
1621130730000|2021-05-16 02:05:30|25105.22|25067.22|25100.59|25062.59|25106.42|25068.42|25099.67|25061.67|10
1621130740000|2021-05-16 02:05:40|25101.18|25063.18|25086.95|25048.95|25101.18|25063.18|25086.95|25048.95|10
1621130750000|2021-05-16 02:05:50|25087.6|25049.6|25089.18|25051.18|25089.67|25051.67|25087.03|25049.03|10
1621130760000|2021-05-16 02:06:00|25088.67|25050.67|25089.21|25051.21|25089.58|25051.58|25087.79|25049.79|10
1621130770000|2021-05-16 02:06:10|25089.6|25051.6|25087.52|25049.52|25091.72|25053.72|25087.52|25049.52|10
1621130780000|2021-05-16 02:06:20|25087.67|25049.67|25086.16|25048.16|25088.77|25050.77|25086.16|25048.16|10
1621130790000|2021-05-16 02:06:30|25083.89|25045.89|25085.4|25047.4|25085.4|25047.4|25081.8|25043.8|9
1621130800000|2021-05-16 02:06:40|25085.59|25047.59|25093.49|25055.49|25093.49|25055.49|25085.59|25047.59|10
1621130810000|2021-05-16 02:06:50|25093.62|25055.62|25092.55|25054.55|25095.2|25057.2|25092|25054|10
1621130820000|2021-05-16 02:07:00|25092.61|25054.61|25093.01|25055.01|25094.53|25056.53|25091.87|25053.87|10
1621130830000|2021-05-16 02:07:10|25094.21|25056.21|25101.18|25063.18|25101.18|25063.18|25094.19|25056.19|10
1621130840000|2021-05-16 02:07:20|25100.81|25062.81|25102.51|25064.51|25105.59|25067.59|25100.81|25062.81|10
1621130850000|2021-05-16 02:07:30|25101.99|25063.99|25098.01|25060.01|25102.92|25064.92|25098.01|25060.01|9
1621130860000|2021-05-16 02:07:40|25097.88|25059.88|25102.98|25064.98|25102.98|25064.98|25095.81|25057.81|10
1621130870000|2021-05-16 02:07:50|25103.58|25065.58|25102.05|25064.05|25104.81|25066.81|25101.54|25063.54|10
1621130880000|2021-05-16 02:08:00|25098.86|25060.86|25097.94|25059.94|25098.86|25060.86|25096.01|25058.01|10
1621130890000|2021-05-16 02:08:10|25097.72|25059.72|25094.73|25056.73|25099.48|25061.48|25094.73|25056.73|9
1621130900000|2021-05-16 02:08:20|25094.49|25056.49|25090.17|25052.17|25094.49|25056.49|25090.17|25052.17|10
1621130910000|2021-05-16 02:08:30|25091.06|25053.06|25083.19|25045.19|25091.06|25053.06|25083.19|25045.19|10
1621130920000|2021-05-16 02:08:40|25082.89|25044.89|25081.58|25043.58|25083.2|25045.2|25081.38|25043.38|9
1621130930000|2021-05-16 02:08:50|25081.41|25043.41|25081.27|25043.27|25081.97|25043.97|25081.21|25043.21|10
1621130940000|2021-05-16 02:09:00|25081.98|25043.98|25078.24|25040.24|25082.01|25044.01|25078.24|25040.24|10
1621130950000|2021-05-16 02:09:10|25078.62|25040.62|25074.95|25036.95|25078.82|25040.82|25074.7|25036.7|10
1621130960000|2021-05-16 02:09:20|25075.49|25037.49|25076.55|25038.55|25077.26|25039.26|25075.49|25037.49|10
1621130970000|2021-05-16 02:09:30|25076.22|25038.22|25065.79|25027.79|25076.28|25038.28|25065.79|25027.79|10
1621130980000|2021-05-16 02:09:40|25064.46|25026.46|25063.16|25025.16|25064.46|25026.46|25061.48|25023.48|10
1621130990000|2021-05-16 02:09:50|25062.87|25024.87|25068.73|25030.73|25068.73|25030.73|25062.87|25024.87|10
1621131000000|2021-05-16 02:10:00|25068.32|25030.32|25069.83|25031.83|25071.52|25033.52|25068.32|25030.32|10
1621131010000|2021-05-16 02:10:10|25070.39|25032.39|25073.5|25035.5|25074.1|25036.1|25070.39|25032.39|10
1621131020000|2021-05-16 02:10:20|25073.38|25035.38|25078.77|25040.77|25078.77|25040.77|25070.44|25032.44|10
1621131030000|2021-05-16 02:10:30|25079.8|25041.8|25080.82|25042.82|25081.81|25043.81|25079.8|25041.8|10
1621131040000|2021-05-16 02:10:40|25080.96|25042.96|25075.35|25037.35|25080.96|25042.96|25075.35|25037.35|10
1621131050000|2021-05-16 02:10:50|25075.12|25037.12|25075.23|25037.23|25075.23|25037.23|25074.61|25036.61|9
1621131060000|2021-05-16 02:11:00|25075.59|25037.59|25072.83|25034.83|25075.72|25037.72|25072.21|25034.21|10
1621131070000|2021-05-16 02:11:10|25072.53|25034.53|25070.64|25032.64|25072.53|25034.53|25070.64|25032.64|10
1621131080000|2021-05-16 02:11:20|25071.05|25033.05|25073.94|25035.94|25073.94|25035.94|25071.05|25033.05|10
1621131090000|2021-05-16 02:11:30|25074.83|25036.83|25074.92|25036.92|25074.92|25036.92|25073.83|25035.83|10
1621131100000|2021-05-16 02:11:40|25075.09|25037.09|25072.66|25034.66|25075.09|25037.09|25071.88|25033.88|10
1621131110000|2021-05-16 02:11:50|25072.71|25034.71|25075.88|25037.88|25076.62|25038.62|25072.71|25034.71|10
1621131120000|2021-05-16 02:12:00|25075.85|25037.85|25073.33|25035.33|25075.85|25037.85|25072.97|25034.97|9
1621131130000|2021-05-16 02:12:10|25073.45|25035.45|25072.24|25034.24|25073.66|25035.66|25072.24|25034.24|10
1621131140000|2021-05-16 02:12:20|25072.63|25034.63|25077.07|25039.07|25077.28|25039.28|25072.58|25034.58|10
1621131150000|2021-05-16 02:12:30|25078.32|25040.32|25070.1|25032.1|25078.32|25040.32|25070.1|25032.1|10
1621131160000|2021-05-16 02:12:40|25069.29|25031.29|25077.73|25039.73|25077.73|25039.73|25068.56|25030.56|10
1621131170000|2021-05-16 02:12:50|25081.51|25043.51|25081.47|25043.47|25083.38|25045.38|25081.47|25043.47|10
1621131180000|2021-05-16 02:13:00|25080.91|25042.91|25073.75|25035.75|25081.28|25043.28|25073.75|25035.75|10
1621131190000|2021-05-16 02:13:10|25074.47|25036.47|25062.06|25024.06|25074.47|25036.47|25062.06|25024.06|10
1621131200000|2021-05-16 02:13:20|25060.78|25022.78|25049.45|25011.45|25060.78|25022.78|25049.45|25011.45|9
1621131210000|2021-05-16 02:13:30|25048.69|25010.69|25042.27|25004.27|25048.69|25010.69|25042.27|25004.27|10
1621131220000|2021-05-16 02:13:40|25040.3|25002.3|25034.6|24996.6|25040.3|25002.3|25034.6|24996.6|10
1621131230000|2021-05-16 02:13:50|25035.17|24997.17|25035.05|24997.05|25035.53|24997.53|25034.09|24996.09|10
1621131240000|2021-05-16 02:14:00|25034.3|24996.3|25033.74|24995.74|25036.15|24998.15|25033.74|24995.74|10
1621131250000|2021-05-16 02:14:10|25033.99|24995.99|25022.08|24984.08|25033.99|24995.99|25021.99|24983.99|10
1621131260000|2021-05-16 02:14:20|25022.4|24984.4|25019.56|24981.56|25022.4|24984.4|25019.22|24981.22|10
1621131270000|2021-05-16 02:14:30|25018.78|24980.78|25017.04|24979.04|25019.86|24981.86|25017.04|24979.04|10
1621131280000|2021-05-16 02:14:40|25016.52|24978.52|25014.43|24976.43|25017.14|24979.14|25014.43|24976.43|10
1621131290000|2021-05-16 02:14:50|25014.21|24976.21|25013.54|24975.54|25014.53|24976.53|25011.84|24973.84|10
1621131300000|2021-05-16 02:15:00|25013.58|24975.58|25010.77|24972.77|25013.92|24975.92|25010.68|24972.68|10
1621131310000|2021-05-16 02:15:10|25010.95|24972.95|25016.48|24978.48|25016.48|24978.48|25010.86|24972.86|10
1621131320000|2021-05-16 02:15:20|25020.32|24982.32|25021.58|24983.58|25021.58|24983.58|25019.66|24981.66|9
1621131330000|2021-05-16 02:15:30|25021.47|24983.47|25023.57|24985.57|25023.62|24985.62|25021.47|24983.47|10
1621131340000|2021-05-16 02:15:40|25026.7|24988.7|25028.67|24990.67|25028.67|24990.67|25025.93|24987.93|9
1621131350000|2021-05-16 02:15:50|25029.09|24991.09|25037.18|24999.18|25037.18|24999.18|25028.63|24990.63|10
1621131360000|2021-05-16 02:16:00|25038.07|25000.07|25040.16|25002.16|25041.2|25003.2|25038|25000|10
1621131370000|2021-05-16 02:16:10|25039.83|25001.83|25038.4|25000.4|25039.92|25001.92|25038.4|25000.4|10
1621131380000|2021-05-16 02:16:20|25038.32|25000.32|25039.55|25001.55|25040.34|25002.34|25037.32|24999.32|10
1621131390000|2021-05-16 02:16:30|25040.4|25002.4|25036.67|24998.67|25041.18|25003.18|25036.67|24998.67|10
1621131400000|2021-05-16 02:16:40|25036.01|24998.01|25032.83|24994.83|25036.01|24998.01|25032.81|24994.81|10
1621131410000|2021-05-16 02:16:50|25032.78|24994.78|25038.21|25000.21|25038.21|25000.21|25029.8|24991.8|10
1621131420000|2021-05-16 02:17:00|25038.37|25000.37|25039.53|25001.53|25039.53|25001.53|25036.63|24998.63|10
1621131430000|2021-05-16 02:17:10|25039.93|25001.93|25035.4|24997.4|25039.93|25001.93|25033.1|24995.1|10
1621131440000|2021-05-16 02:17:20|25035.76|24997.76|25033.22|24995.22|25040.52|25002.52|25033.22|24995.22|10
1621131450000|2021-05-16 02:17:30|25032.84|24994.84|25023.84|24985.84|25032.84|24994.84|25022.37|24984.37|10
1621131460000|2021-05-16 02:17:40|25023.57|24985.57|25017.42|24979.42|25023.57|24985.57|25016.69|24978.69|10
1621131470000|2021-05-16 02:17:50|25016.83|24978.83|25014.39|24976.39|25018.12|24980.12|25014.39|24976.39|10
1621131480000|2021-05-16 02:18:00|25014.26|24976.26|25010.75|24972.75|25014.26|24976.26|25009.11|24971.11|10
1621131490000|2021-05-16 02:18:10|25012.49|24974.49|25018.69|24980.69|25018.69|24980.69|25012.49|24974.49|10
1621131500000|2021-05-16 02:18:20|25018.34|24980.34|25025.74|24987.74|25025.74|24987.74|25018.34|24980.34|10
1621131510000|2021-05-16 02:18:30|25026.13|24988.13|25029.74|24991.74|25030.34|24992.34|25026.13|24988.13|10
1621131520000|2021-05-16 02:18:40|25030.35|24992.35|25035.97|24997.97|25035.97|24997.97|25030.35|24992.35|10
1621131530000|2021-05-16 02:18:50|25037.82|24999.82|25039.87|25001.87|25040.65|25002.65|25036.34|24998.34|10
1621131540000|2021-05-16 02:19:00|25040.08|25002.08|25041.57|25003.57|25042.16|25004.16|25040.08|25002.08|10
1621131550000|2021-05-16 02:19:10|25041.89|25003.89|25043.82|25005.82|25044.03|25006.03|25041.89|25003.89|10
1621131560000|2021-05-16 02:19:20|25043.34|25005.34|25045.52|25007.52|25045.52|25007.52|25043.34|25005.34|10
1621131570000|2021-05-16 02:19:30|25046.37|25008.37|25049.82|25011.82|25049.82|25011.82|25046.01|25008.01|10
1621131580000|2021-05-16 02:19:40|25050.18|25012.18|25059.79|25021.79|25059.79|25021.79|25050.18|25012.18|10
1621131590000|2021-05-16 02:19:50|25060.57|25022.57|25060.48|25022.48|25060.57|25022.57|25058.98|25020.98|10
1621131600000|2021-05-16 02:20:00|25060.57|25022.57|25063.65|25025.65|25063.65|25025.65|25060.05|25022.05|10
1621131610000|2021-05-16 02:20:10|25063.63|25025.63|25070.6|25032.6|25070.6|25032.6|25063.63|25025.63|10
1621131620000|2021-05-16 02:20:20|25074.48|25036.48|25080.26|25042.26|25082.8|25044.8|25074.48|25036.48|10
1621131630000|2021-05-16 02:20:30|25079.86|25041.86|25078.33|25040.33|25079.96|25041.96|25077.51|25039.51|10
1621131640000|2021-05-16 02:20:40|25078.43|25040.43|25070.62|25032.62|25078.43|25040.43|25069.89|25031.89|10
1621131650000|2021-05-16 02:20:50|25069.72|25031.72|25065.79|25027.79|25069.72|25031.72|25064.69|25026.69|10
1621131660000|2021-05-16 02:21:00|25066.31|25028.31|25060.71|25022.71|25066.31|25028.31|25060.71|25022.71|10
1621131670000|2021-05-16 02:21:10|25060.55|25022.55|25057.13|25019.13|25060.55|25022.55|25055.87|25017.87|10
1621131680000|2021-05-16 02:21:20|25057.2|25019.2|25050.73|25012.73|25058.04|25020.04|25050.73|25012.73|10
1621131690000|2021-05-16 02:21:30|25051.77|25013.77|25040.91|25002.91|25051.77|25013.77|25040.91|25002.91|10
1621131700000|2021-05-16 02:21:40|25040.5|25002.5|25033.16|24995.16|25040.5|25002.5|25033.16|24995.16|10
1621131710000|2021-05-16 02:21:50|25032.21|24994.21|25031.94|24993.94|25033.14|24995.14|25031.88|24993.88|10
1621131720000|2021-05-16 02:22:00|25035.11|24997.11|25060.57|25022.57|25060.57|25022.57|25034.83|24996.83|10
1621131730000|2021-05-16 02:22:10|25063.42|25025.42|25076.34|25038.34|25076.34|25038.34|25063.42|25025.42|10
1621131740000|2021-05-16 02:22:20|25076.31|25038.31|25101.03|25063.03|25101.03|25063.03|25073.9|25035.9|10
1621131750000|2021-05-16 02:22:30|25104.16|25066.16|25113.76|25075.76|25113.79|25075.79|25104.16|25066.16|10
1621131760000|2021-05-16 02:22:40|25114.08|25076.08|25111.41|25073.41|25114.18|25076.18|25111.32|25073.32|10
1621131770000|2021-05-16 02:22:50|25111.22|25073.22|25111.08|25073.08|25111.22|25073.22|25109|25071|10
1621131780000|2021-05-16 02:23:00|25112.22|25074.22|25106.81|25068.81|25112.67|25074.67|25106.81|25068.81|10
1621131790000|2021-05-16 02:23:10|25106.94|25068.94|25110.29|25072.29|25110.29|25072.29|25106.92|25068.92|10
1621131800000|2021-05-16 02:23:20|25111.71|25073.71|25110.97|25072.97|25112.14|25074.14|25110.97|25072.97|10
1621131810000|2021-05-16 02:23:30|25110.63|25072.63|25097.37|25059.37|25110.63|25072.63|25097.37|25059.37|10
1621131820000|2021-05-16 02:23:40|25096.63|25058.63|25093.73|25055.73|25096.63|25058.63|25093.73|25055.73|10
1621131830000|2021-05-16 02:23:50|25092.49|25054.49|25079|25041|25092.49|25054.49|25079|25041|10
1621131840000|2021-05-16 02:24:00|25078.97|25040.97|25074.89|25036.89|25078.97|25040.97|25074.89|25036.89|10
1621131850000|2021-05-16 02:24:10|25075.83|25037.83|25073.53|25035.53|25075.83|25037.83|25073.22|25035.22|9
1621131860000|2021-05-16 02:24:20|25072.69|25034.69|25074.88|25036.88|25076.41|25038.41|25072.69|25034.69|10
1621131870000|2021-05-16 02:24:30|25074.79|25036.79|25069.75|25031.75|25074.79|25036.79|25069.75|25031.75|10
1621131880000|2021-05-16 02:24:40|25069.86|25031.86|25070.27|25032.27|25070.62|25032.62|25069.42|25031.42|10
1621131890000|2021-05-16 02:24:50|25070.47|25032.47|25065.9|25027.9|25071.01|25033.01|25065.9|25027.9|10
1621131900000|2021-05-16 02:25:00|25065.39|25027.39|25064.87|25026.87|25065.39|25027.39|25063.25|25025.25|10
1621131910000|2021-05-16 02:25:10|25064.05|25026.05|25069.01|25031.01|25069.01|25031.01|25064.05|25026.05|9
1621131920000|2021-05-16 02:25:20|25069.25|25031.25|25074.01|25036.01|25074.01|25036.01|25069.19|25031.19|9
1621131930000|2021-05-16 02:25:30|25077.55|25039.55|25082.36|25044.36|25082.65|25044.65|25077.46|25039.46|10
1621131940000|2021-05-16 02:25:40|25082.67|25044.67|25084.94|25046.94|25085.48|25047.48|25082.67|25044.67|9
1621131950000|2021-05-16 02:25:50|25084.5|25046.5|25088.41|25050.41|25088.41|25050.41|25084.5|25046.5|10
1621131960000|2021-05-16 02:26:00|25090.46|25052.46|25106.98|25068.98|25106.98|25068.98|25090.35|25052.35|10
1621131970000|2021-05-16 02:26:10|25107.31|25069.31|25115.17|25077.17|25115.17|25077.17|25107.31|25069.31|10
1621131980000|2021-05-16 02:26:20|25115.31|25077.31|25112.42|25074.42|25115.6|25077.6|25112.42|25074.42|10
1621131990000|2021-05-16 02:26:30|25111.77|25073.77|25109.88|25071.88|25111.77|25073.77|25107.5|25069.5|10
1621132000000|2021-05-16 02:26:40|25109.45|25071.45|25116.16|25078.16|25116.16|25078.16|25109.45|25071.45|10
1621132010000|2021-05-16 02:26:50|25116.3|25078.3|25119.71|25081.71|25119.71|25081.71|25116.27|25078.27|10
1621132020000|2021-05-16 02:27:00|25120.96|25082.96|25118.43|25080.43|25120.96|25082.96|25118.43|25080.43|10
1621132030000|2021-05-16 02:27:10|25117.4|25079.4|25112.69|25074.69|25117.59|25079.59|25112.1|25074.1|10
1621132040000|2021-05-16 02:27:20|25112.71|25074.71|25104.02|25066.02|25112.71|25074.71|25102.14|25064.14|10
1621132050000|2021-05-16 02:27:30|25103.89|25065.89|25099.4|25061.4|25103.89|25065.89|25099.4|25061.4|10
1621132060000|2021-05-16 02:27:40|25098|25060|25094.05|25056.05|25098|25060|25092.67|25054.67|10
1621132070000|2021-05-16 02:27:50|25093.61|25055.61|25084.02|25046.02|25093.61|25055.61|25084.02|25046.02|9
1621132080000|2021-05-16 02:28:00|25082.33|25044.33|25074.84|25036.84|25082.33|25044.33|25074.84|25036.84|10
1621132090000|2021-05-16 02:28:10|25073.79|25035.79|25071.7|25033.7|25074.11|25036.11|25071.34|25033.34|10
1621132100000|2021-05-16 02:28:20|25072.1|25034.1|25078.27|25040.27|25079.08|25041.08|25072.1|25034.1|9
1621132110000|2021-05-16 02:28:30|25078.56|25040.56|25079.56|25041.56|25079.6|25041.6|25078.08|25040.08|10
1621132120000|2021-05-16 02:28:40|25077.64|25039.64|25075.41|25037.41|25078.17|25040.17|25075.41|25037.41|10
1621132130000|2021-05-16 02:28:50|25076.46|25038.46|25080.6|25042.6|25081.64|25043.64|25076.46|25038.46|10
1621132140000|2021-05-16 02:29:00|25079.22|25041.22|25102.58|25064.58|25102.58|25064.58|25079.18|25041.18|10
1621132150000|2021-05-16 02:29:10|25103.57|25065.57|25108.25|25070.25|25108.25|25070.25|25103.57|25065.57|10
1621132160000|2021-05-16 02:29:20|25108.97|25070.97|25114.2|25076.2|25114.2|25076.2|25108.08|25070.08|10
1621132170000|2021-05-16 02:29:30|25114.55|25076.55|25114.37|25076.37|25115.33|25077.33|25114.27|25076.27|10
1621132180000|2021-05-16 02:29:40|25114.15|25076.15|25113.68|25075.68|25115.03|25077.03|25113.68|25075.68|10
1621132190000|2021-05-16 02:29:50|25113.81|25075.81|25120.58|25082.58|25120.58|25082.58|25113.81|25075.81|10
1621132200000|2021-05-16 02:30:00|25120.7|25082.7|25127.48|25089.48|25127.48|25089.48|25120.7|25082.7|10
1621132210000|2021-05-16 02:30:10|25129.61|25091.61|25139.61|25101.61|25139.61|25101.61|25129.61|25091.61|10
1621132220000|2021-05-16 02:30:20|25140.39|25102.39|25132.3|25094.3|25140.39|25102.39|25132.3|25094.3|10
1621132230000|2021-05-16 02:30:30|25130.26|25092.26|25124.43|25086.43|25130.4|25092.4|25124.43|25086.43|10
1621132240000|2021-05-16 02:30:40|25122.71|25084.71|25122.64|25084.64|25123.64|25085.64|25121.73|25083.73|10
1621132250000|2021-05-16 02:30:50|25121.78|25083.78|25118.39|25080.39|25121.78|25083.78|25118.39|25080.39|10
1621132260000|2021-05-16 02:31:00|25117.57|25079.57|25116.18|25078.18|25118.18|25080.18|25116.18|25078.18|10
1621132270000|2021-05-16 02:31:10|25116.66|25078.66|25105.9|25067.9|25116.66|25078.66|25105.9|25067.9|10
1621132280000|2021-05-16 02:31:20|25105.32|25067.32|25103.59|25065.59|25106.28|25068.28|25103.59|25065.59|9
1621132290000|2021-05-16 02:31:30|25102.36|25064.36|25093|25055|25102.36|25064.36|25093|25055|10
1621132300000|2021-05-16 02:31:40|25093.45|25055.45|25093.66|25055.66|25093.81|25055.81|25092.83|25054.83|10
1621132310000|2021-05-16 02:31:50|25093.4|25055.4|25089.57|25051.57|25093.4|25055.4|25089.05|25051.05|10
1621132320000|2021-05-16 02:32:00|25089.68|25051.68|25087.83|25049.83|25089.7|25051.7|25087.71|25049.71|10
1621132330000|2021-05-16 02:32:10|25086.26|25048.26|25077.72|25039.72|25086.26|25048.26|25076.58|25038.58|10
1621132340000|2021-05-16 02:32:20|25077.64|25039.64|25068.16|25030.16|25078.14|25040.14|25068.16|25030.16|10
1621132350000|2021-05-16 02:32:30|25067.6|25029.6|25065.68|25027.68|25068.43|25030.43|25065.52|25027.52|10
1621132360000|2021-05-16 02:32:40|25064.62|25026.62|25062.2|25024.2|25064.68|25026.68|25061.83|25023.83|10
1621132370000|2021-05-16 02:32:50|25063.46|25025.46|25062.38|25024.38|25063.46|25025.46|25060.94|25022.94|10
1621132380000|2021-05-16 02:33:00|25064.63|25026.63|25063.83|25025.83|25065.21|25027.21|25063.83|25025.83|10
1621132390000|2021-05-16 02:33:10|25063.03|25025.03|25055.48|25017.48|25063.85|25025.85|25055.17|25017.17|10
1621132400000|2021-05-16 02:33:20|25053.53|25015.53|25055.62|25017.62|25055.88|25017.88|25052.62|25014.62|10
1621132410000|2021-05-16 02:33:30|25056.02|25018.02|25055.12|25017.12|25056.2|25018.2|25055.12|25017.12|10
1621132420000|2021-05-16 02:33:40|25055.16|25017.16|25055.23|25017.23|25056.1|25018.1|25054.78|25016.78|10
1621132430000|2021-05-16 02:33:50|25055.52|25017.52|25048.71|25010.71|25055.52|25017.52|25048.71|25010.71|9
1621132440000|2021-05-16 02:34:00|25047.72|25009.72|25045.7|25007.7|25047.72|25009.72|25043.05|25005.05|10
1621132450000|2021-05-16 02:34:10|25046.43|25008.43|25053.05|25015.05|25053.17|25015.17|25046.43|25008.43|10
1621132460000|2021-05-16 02:34:20|25052.99|25014.99|25060.91|25022.91|25060.91|25022.91|25052.99|25014.99|10
1621132470000|2021-05-16 02:34:30|25065.34|25027.34|25071.07|25033.07|25071.74|25033.74|25065.34|25027.34|10
1621132480000|2021-05-16 02:34:40|25073.23|25035.23|25071.61|25033.61|25074.76|25036.76|25071.61|25033.61|10
1621132490000|2021-05-16 02:34:50|25070.85|25032.85|25072.9|25034.9|25073.22|25035.22|25070.85|25032.85|10
1621132500000|2021-05-16 02:35:00|25072.3|25034.3|25072.23|25034.23|25072.3|25034.3|25071.36|25033.36|9
1621132510000|2021-05-16 02:35:10|25071.7|25033.7|25069.76|25031.76|25072.44|25034.44|25068.74|25030.74|10
1621132520000|2021-05-16 02:35:20|25068.83|25030.83|25068.7|25030.7|25070.19|25032.19|25068.5|25030.5|10
1621132530000|2021-05-16 02:35:30|25066.29|25028.29|25067.02|25029.02|25069.55|25031.55|25065.17|25027.17|10
1621132540000|2021-05-16 02:35:40|25067.44|25029.44|25058.2|25020.2|25067.44|25029.44|25058.2|25020.2|10
1621132550000|2021-05-16 02:35:50|25057.41|25019.41|25052.85|25014.85|25057.41|25019.41|25052.85|25014.85|9
1621132560000|2021-05-16 02:36:00|25051.97|25013.97|25051.44|25013.44|25051.97|25013.97|25050.27|25012.27|10
1621132570000|2021-05-16 02:36:10|25051.6|25013.6|25053.48|25015.48|25053.48|25015.48|25051.04|25013.04|10
1621132580000|2021-05-16 02:36:20|25053.33|25015.33|25057.03|25019.03|25057.03|25019.03|25053.33|25015.33|10
1621132590000|2021-05-16 02:36:30|25056.89|25018.89|25053.85|25015.85|25056.89|25018.89|25052.98|25014.98|10
1621132600000|2021-05-16 02:36:40|25054.06|25016.06|25051.68|25013.68|25058.07|25020.07|25051.68|25013.68|10
1621132610000|2021-05-16 02:36:50|25050.14|25012.14|25053.68|25015.68|25053.68|25015.68|25049.11|25011.11|10
1621132620000|2021-05-16 02:37:00|25054.58|25016.58|25054.31|25016.31|25056.61|25018.61|25054|25016|10
1621132630000|2021-05-16 02:37:10|25053.67|25015.67|25053.56|25015.56|25056.4|25018.4|25052.9|25014.9|10
1621132640000|2021-05-16 02:37:20|25052.72|25014.72|25050.05|25012.05|25053.4|25015.4|25050.05|25012.05|10
1621132650000|2021-05-16 02:37:30|25050.38|25012.38|25041.92|25003.92|25050.38|25012.38|25041.92|25003.92|10
1621132660000|2021-05-16 02:37:40|25039.41|25001.41|25031.64|24993.64|25039.41|25001.41|25031.64|24993.64|10
1621132670000|2021-05-16 02:37:50|25030.9|24992.9|25022.88|24984.88|25030.9|24992.9|25022.78|24984.78|10
1621132680000|2021-05-16 02:38:00|25022.58|24984.58|25027.49|24989.49|25027.49|24989.49|25022.58|24984.58|10
1621132690000|2021-05-16 02:38:10|25028.9|24990.9|25030.91|24992.91|25030.91|24992.91|25028.3|24990.3|9
1621132700000|2021-05-16 02:38:20|25032.71|24994.71|25042.49|25004.49|25043.74|25005.74|25032.71|24994.71|10
1621132710000|2021-05-16 02:38:30|25042.75|25004.75|25051.56|25013.56|25051.56|25013.56|25042.66|25004.66|10
1621132720000|2021-05-16 02:38:40|25051.75|25013.75|25049.45|25011.45|25055.06|25017.06|25049.45|25011.45|9
1621132730000|2021-05-16 02:38:50|25048|25010|25039.78|25001.78|25048|25010|25039.78|25001.78|10
1621132740000|2021-05-16 02:39:00|25040.18|25002.18|25035.22|24997.22|25040.18|25002.18|25035.22|24997.22|10
1621132750000|2021-05-16 02:39:10|25035.36|24997.36|25033.25|24995.25|25036.9|24998.9|25033.25|24995.25|10
1621132760000|2021-05-16 02:39:20|25032.59|24994.59|25026.96|24988.96|25033.06|24995.06|25026.96|24988.96|10
1621132770000|2021-05-16 02:39:30|25026.76|24988.76|25026.74|24988.74|25027.94|24989.94|25026.61|24988.61|10
1621132780000|2021-05-16 02:39:40|25026.53|24988.53|25021.42|24983.42|25026.54|24988.54|25021.42|24983.42|10
1621132790000|2021-05-16 02:39:50|25021.73|24983.73|25019.6|24981.6|25022.92|24984.92|25019.31|24981.31|10
1621132800000|2021-05-16 02:40:00|25019.04|24981.04|25016.37|24978.37|25019.5|24981.5|25015.92|24977.92|10
1621132810000|2021-05-16 02:40:10|25017.73|24979.73|25018.66|24980.66|25018.73|24980.73|25016.47|24978.47|9
1621132820000|2021-05-16 02:40:20|25018.17|24980.17|25018.78|24980.78|25018.89|24980.89|25014.96|24976.96|8
1621132830000|2021-05-16 02:40:30|25020.42|24982.42|25047.43|25009.43|25047.43|25009.43|25020.42|24982.42|10
1621132840000|2021-05-16 02:40:40|25048.1|25010.1|25053.64|25015.64|25055.13|25017.13|25047.82|25009.82|10
1621132850000|2021-05-16 02:40:50|25052.12|25014.12|25050.03|25012.03|25052.95|25014.95|25049.73|25011.73|10
1621132860000|2021-05-16 02:41:00|25049.96|25011.96|25047.46|25009.46|25050.46|25012.46|25047.46|25009.46|10
1621132870000|2021-05-16 02:41:10|25047.72|25009.72|25046.2|25008.2|25047.72|25009.72|25046.2|25008.2|10
1621132880000|2021-05-16 02:41:20|25045.68|25007.68|25046.31|25008.31|25046.44|25008.44|25043.41|25005.41|10
1621132890000|2021-05-16 02:41:30|25048.04|25010.04|25056.99|25018.99|25056.99|25018.99|25047.3|25009.3|10
1621132900000|2021-05-16 02:41:40|25056.97|25018.97|25057.32|25019.32|25057.8|25019.8|25056.46|25018.46|10
1621132910000|2021-05-16 02:41:50|25058.44|25020.44|25062.06|25024.06|25062.78|25024.78|25058.44|25020.44|10
1621132920000|2021-05-16 02:42:00|25062.72|25024.72|25061.65|25023.65|25063.36|25025.36|25060.92|25022.92|10
1621132930000|2021-05-16 02:42:10|25062.09|25024.09|25058.53|25020.53|25063.72|25025.72|25058.53|25020.53|10
1621132940000|2021-05-16 02:42:20|25058.52|25020.52|25048.35|25010.35|25058.52|25020.52|25047.02|25009.02|10
1621132950000|2021-05-16 02:42:30|25048.33|25010.33|25056.4|25018.4|25056.4|25018.4|25048.33|25010.33|10
1621132960000|2021-05-16 02:42:40|25058.74|25020.74|25066.16|25028.16|25066.16|25028.16|25058.74|25020.74|10
1621132970000|2021-05-16 02:42:50|25067.59|25029.59|25075.81|25037.81|25076.45|25038.45|25067.59|25029.59|10
1621132980000|2021-05-16 02:43:00|25075.97|25037.97|25070.73|25032.73|25076.19|25038.19|25070.73|25032.73|10
1621132990000|2021-05-16 02:43:10|25065.78|25027.78|25057.06|25019.06|25065.78|25027.78|25057.06|25019.06|9
1621133000000|2021-05-16 02:43:20|25056.76|25018.76|25052.28|25014.28|25056.76|25018.76|25050.9|25012.9|10
1621133010000|2021-05-16 02:43:30|25052.75|25014.75|25051.75|25013.75|25052.75|25014.75|25050.76|25012.76|10
1621133020000|2021-05-16 02:43:40|25053.42|25015.42|25050.77|25012.77|25053.42|25015.42|25050.77|25012.77|10
1621133030000|2021-05-16 02:43:50|25049.97|25011.97|25048.74|25010.74|25050.49|25012.49|25048.44|25010.44|10
1621133040000|2021-05-16 02:44:00|25048.27|25010.27|25042.99|25004.99|25048.27|25010.27|25041.44|25003.44|10
1621133050000|2021-05-16 02:44:10|25042.27|25004.27|25040.38|25002.38|25042.27|25004.27|25040.25|25002.25|10
1621133060000|2021-05-16 02:44:20|25041.12|25003.12|25041.46|25003.46|25041.78|25003.78|25040.95|25002.95|10
1621133070000|2021-05-16 02:44:30|25041.13|25003.13|25040.88|25002.88|25042.81|25004.81|25040.57|25002.57|10
1621133080000|2021-05-16 02:44:40|25041.87|25003.87|25045.91|25007.91|25046.13|25008.13|25041.87|25003.87|10
1621133090000|2021-05-16 02:44:50|25045.58|25007.58|25042.55|25004.55|25045.58|25007.58|25042.46|25004.46|10
1621133100000|2021-05-16 02:45:00|25042.54|25004.54|25042.66|25004.66|25042.66|25004.66|25039.38|25001.38|10
1621133110000|2021-05-16 02:45:10|25043.62|25005.62|25051.22|25013.22|25051.22|25013.22|25043.62|25005.62|10
1621133120000|2021-05-16 02:45:20|25053.17|25015.17|25053.62|25015.62|25054.13|25016.13|25052.21|25014.21|10
1621133130000|2021-05-16 02:45:30|25055.17|25017.17|25065.73|25027.73|25065.79|25027.79|25055.17|25017.17|10
1621133140000|2021-05-16 02:45:40|25065.66|25027.66|25074.07|25036.07|25074.07|25036.07|25065.66|25027.66|10
1621133150000|2021-05-16 02:45:50|25074|25036|25078.56|25040.56|25079.24|25041.24|25074|25036|10
1621133160000|2021-05-16 02:46:00|25077.58|25039.58|25074.97|25036.97|25079.07|25041.07|25074.97|25036.97|10
1621133170000|2021-05-16 02:46:10|25072.58|25034.58|25070.43|25032.43|25073.55|25035.55|25070.43|25032.43|10
1621133180000|2021-05-16 02:46:20|25069.96|25031.96|25071.6|25033.6|25071.6|25033.6|25069.48|25031.48|10
1621133190000|2021-05-16 02:46:30|25074.01|25036.01|25081.42|25043.42|25081.42|25043.42|25073.35|25035.35|10
1621133200000|2021-05-16 02:46:40|25082.21|25044.21|25083.55|25045.55|25084.97|25046.97|25082.21|25044.21|10
1621133210000|2021-05-16 02:46:50|25083.15|25045.15|25085.02|25047.02|25086.41|25048.41|25083.15|25045.15|9
1621133220000|2021-05-16 02:47:00|25084.71|25046.71|25078.22|25040.22|25084.82|25046.82|25078.22|25040.22|10
1621133230000|2021-05-16 02:47:10|25077.51|25039.51|25082.15|25044.15|25082.15|25044.15|25075.6|25037.6|10
1621133240000|2021-05-16 02:47:20|25083.38|25045.38|25084.84|25046.84|25084.84|25046.84|25083.38|25045.38|10
1621133250000|2021-05-16 02:47:30|25083.59|25045.59|25081.64|25043.64|25083.9|25045.9|25081.64|25043.64|10
1621133260000|2021-05-16 02:47:40|25081.38|25043.38|25082.64|25044.64|25082.77|25044.77|25081.36|25043.36|10
1621133270000|2021-05-16 02:47:50|25081.49|25043.49|25079.87|25041.87|25081.49|25043.49|25079.64|25041.64|10
1621133280000|2021-05-16 02:48:00|25079.54|25041.54|25079.64|25041.64|25079.84|25041.84|25078.3|25040.3|10
1621133290000|2021-05-16 02:48:10|25078.82|25040.82|25073.95|25035.95|25078.82|25040.82|25072.56|25034.56|10
1621133300000|2021-05-16 02:48:20|25074.06|25036.06|25065.14|25027.14|25074.06|25036.06|25065.14|25027.14|10
1621133310000|2021-05-16 02:48:30|25064.83|25026.83|25056.83|25018.83|25065.45|25027.45|25055.66|25017.66|10
1621133320000|2021-05-16 02:48:40|25057.85|25019.85|25059.84|25021.84|25060.12|25022.12|25057.76|25019.76|10
1621133330000|2021-05-16 02:48:50|25060.54|25022.54|25056.87|25018.87|25060.54|25022.54|25056.87|25018.87|10
1621133340000|2021-05-16 02:49:00|25055.75|25017.75|25055.92|25017.92|25057.64|25019.64|25053.35|25015.35|10
1621133350000|2021-05-16 02:49:10|25056.95|25018.95|25057.33|25019.33|25058.87|25020.87|25055.56|25017.56|10
1621133360000|2021-05-16 02:49:20|25056.83|25018.83|25051.4|25013.4|25056.83|25018.83|25051.4|25013.4|10
1621133370000|2021-05-16 02:49:30|25050.87|25012.87|25043.11|25005.11|25051.67|25013.67|25043.11|25005.11|10
1621133380000|2021-05-16 02:49:40|25042.05|25004.05|25035.44|24997.44|25042.05|25004.05|25034.85|24996.85|10
1621133390000|2021-05-16 02:49:50|25034.68|24996.68|25027.78|24989.78|25035.02|24997.02|25027.78|24989.78|10
1621133400000|2021-05-16 02:50:00|25025.77|24987.77|25023.9|24985.9|25026.44|24988.44|25023.09|24985.09|10
1621133410000|2021-05-16 02:50:10|25023.92|24985.92|25020.98|24982.98|25023.92|24985.92|25020.27|24982.27|10
1621133420000|2021-05-16 02:50:20|25018.62|24980.62|25006.75|24968.75|25018.62|24980.62|25006.75|24968.75|10
1621133430000|2021-05-16 02:50:30|25006.71|24968.71|25010.24|24972.24|25010.24|24972.24|25005.59|24967.59|9
1621133440000|2021-05-16 02:50:40|25008.72|24970.72|25002.99|24964.99|25008.72|24970.72|25002.99|24964.99|10
1621133450000|2021-05-16 02:50:50|25003.77|24965.77|25003.72|24965.72|25003.77|24965.77|25001.4|24963.4|10
1621133460000|2021-05-16 02:51:00|25001.77|24963.77|25010.76|24972.76|25010.76|24972.76|25001.33|24963.33|10
1621133470000|2021-05-16 02:51:10|25014.48|24976.48|25019.02|24981.02|25019.02|24981.02|25013.8|24975.8|10
1621133480000|2021-05-16 02:51:20|25021.24|24983.24|25023.25|24985.25|25023.42|24985.42|25020.97|24982.97|10
1621133490000|2021-05-16 02:51:30|25023.59|24985.59|25022|24984|25025.6|24987.6|25022|24984|10
1621133500000|2021-05-16 02:51:40|25021.03|24983.03|25013.22|24975.22|25021.25|24983.25|25012.4|24974.4|10
1621133510000|2021-05-16 02:51:50|25010.9|24972.9|25010.33|24972.33|25012.68|24974.68|25009.42|24971.42|10
1621133520000|2021-05-16 02:52:00|25014.18|24976.18|25019.38|24981.38|25019.95|24981.95|25013.48|24975.48|10
1621133530000|2021-05-16 02:52:10|25018.91|24980.91|25018.1|24980.1|25019.06|24981.06|25017.61|24979.61|9
1621133540000|2021-05-16 02:52:20|25017.98|24979.98|25017.65|24979.65|25018.62|24980.62|25017.4|24979.4|10
1621133550000|2021-05-16 02:52:30|25017.84|24979.84|25021.1|24983.1|25021.1|24983.1|25017.78|24979.78|10
1621133560000|2021-05-16 02:52:40|25020.43|24982.43|25017.42|24979.42|25020.43|24982.43|25016.14|24978.14|10
1621133570000|2021-05-16 02:52:50|25017.58|24979.58|25019.69|24981.69|25019.69|24981.69|25016.2|24978.2|10
1621133580000|2021-05-16 02:53:00|25020.64|24982.64|25031.38|24993.38|25031.38|24993.38|25020.64|24982.64|10
1621133590000|2021-05-16 02:53:10|25031.76|24993.76|25028.82|24990.82|25032.92|24994.92|25028.82|24990.82|10
1621133600000|2021-05-16 02:53:20|25027.25|24989.25|25020.39|24982.39|25027.25|24989.25|25020.39|24982.39|10
1621133610000|2021-05-16 02:53:30|25020.77|24982.77|25017.96|24979.96|25021.38|24983.38|25016.53|24978.53|10
1621133620000|2021-05-16 02:53:40|25017.97|24979.97|25018.73|24980.73|25019.01|24981.01|25017.54|24979.54|10
1621133630000|2021-05-16 02:53:50|25017.93|24979.93|25015|24977|25017.93|24979.93|25013.81|24975.81|10
1621133640000|2021-05-16 02:54:00|25016.21|24978.21|25019.95|24981.95|25020.36|24982.36|25016.21|24978.21|10
1621133650000|2021-05-16 02:54:10|25019.17|24981.17|25006.59|24968.59|25019.17|24981.17|25006.59|24968.59|10
1621133660000|2021-05-16 02:54:20|25006.46|24968.46|25003.04|24965.04|25006.46|24968.46|25002.89|24964.89|10
1621133670000|2021-05-16 02:54:30|25000.69|24962.69|25004.22|24966.22|25004.22|24966.22|24999.61|24961.61|10
1621133680000|2021-05-16 02:54:40|25005.28|24967.28|25005.93|24967.93|25008.12|24970.12|25005.28|24967.28|10
1621133690000|2021-05-16 02:54:50|25005.96|24967.96|25005.73|24967.73|25008.15|24970.15|25005.27|24967.27|10
1621133700000|2021-05-16 02:55:00|25005.16|24967.16|25006.26|24968.26|25007.66|24969.66|25005.16|24967.16|10
1621133710000|2021-05-16 02:55:10|25003.5|24965.5|25002.7|24964.7|25004.86|24966.86|25000.71|24962.71|10
1621133720000|2021-05-16 02:55:20|25003.61|24965.61|25009.01|24971.01|25009.01|24971.01|25003.48|24965.48|10
1621133730000|2021-05-16 02:55:30|25010.01|24972.01|25012.54|24974.54|25013.22|24975.22|25010.01|24972.01|10
1621133740000|2021-05-16 02:55:40|25011.66|24973.66|25017.26|24979.26|25017.26|24979.26|25011.56|24973.56|10
1621133750000|2021-05-16 02:55:50|25017.07|24979.07|25013.81|24975.81|25017.07|24979.07|25013.56|24975.56|9
1621133760000|2021-05-16 02:56:00|25012.92|24974.92|25015.42|24977.42|25015.84|24977.84|25012.54|24974.54|10
1621133770000|2021-05-16 02:56:10|25016.21|24978.21|25017.92|24979.92|25019.28|24981.28|25016.21|24978.21|10
1621133780000|2021-05-16 02:56:20|25018.12|24980.12|25022.62|24984.62|25022.62|24984.62|25018.12|24980.12|9
1621133790000|2021-05-16 02:56:30|25021.83|24983.83|25025.55|24987.55|25025.55|24987.55|25021.21|24983.21|10
1621133800000|2021-05-16 02:56:40|25025.3|24987.3|25029.05|24991.05|25029.05|24991.05|25025.11|24987.11|10
1621133810000|2021-05-16 02:56:50|25029.87|24991.87|25033.41|24995.41|25033.56|24995.56|25029.87|24991.87|10
1621133820000|2021-05-16 02:57:00|25034.42|24996.42|25047.71|25009.71|25047.71|25009.71|25034.42|24996.42|10
1621133830000|2021-05-16 02:57:10|25049.18|25011.18|25060.97|25022.97|25060.97|25022.97|25049.18|25011.18|10
1621133840000|2021-05-16 02:57:20|25061|25023|25064.44|25026.44|25064.44|25026.44|25061|25023|10
1621133850000|2021-05-16 02:57:30|25063.08|25025.08|25060.72|25022.72|25064.47|25026.47|25060.05|25022.05|10
1621133860000|2021-05-16 02:57:40|25058.88|25020.88|25056.79|25018.79|25059.32|25021.32|25056.79|25018.79|10
1621133870000|2021-05-16 02:57:50|25057.3|25019.3|25049.31|25011.31|25057.47|25019.47|25049.31|25011.31|10
1621133880000|2021-05-16 02:58:00|25050.51|25012.51|25055.57|25017.57|25055.57|25017.57|25048.4|25010.4|10
1621133890000|2021-05-16 02:58:10|25057.92|25019.92|25053.92|25015.92|25057.92|25019.92|25053.92|25015.92|10
1621133900000|2021-05-16 02:58:20|25054.45|25016.45|25052.92|25014.92|25054.45|25016.45|25052.35|25014.35|10
1621133910000|2021-05-16 02:58:30|25052.68|25014.68|25045.45|25007.45|25052.68|25014.68|25045.45|25007.45|9
1621133920000|2021-05-16 02:58:40|25045.6|25007.6|25036.44|24998.44|25045.7|25007.7|25036.44|24998.44|10
1621133930000|2021-05-16 02:58:50|25035.73|24997.73|25026.98|24988.98|25035.73|24997.73|25026.98|24988.98|9
1621133940000|2021-05-16 02:59:00|25025.96|24987.96|25012.3|24974.3|25025.96|24987.96|25012.3|24974.3|10
1621133950000|2021-05-16 02:59:10|25011.43|24973.43|25000.56|24962.56|25012.2|24974.2|25000.56|24962.56|10
1621133960000|2021-05-16 02:59:20|24999.71|24961.71|24994.87|24956.87|24999.71|24961.71|24994.77|24956.77|10
1621133970000|2021-05-16 02:59:30|24995.18|24957.18|24989.14|24951.14|24995.18|24957.18|24988.43|24950.43|10
1621133980000|2021-05-16 02:59:40|24990.08|24952.08|24995.48|24957.48|24997.84|24959.84|24990.08|24952.08|10
1621133990000|2021-05-16 02:59:50|24997.86|24959.86|24997.01|24959.01|24998.45|24960.45|24996.08|24958.08|10
1621134000000|2021-05-16 03:00:00|24997|24959|24989.61|24951.61|24997|24959|24989.61|24951.61|10
1621134010000|2021-05-16 03:00:10|24990.94|24952.94|24999.74|24961.74|24999.74|24961.74|24990.94|24952.94|10
1621134020000|2021-05-16 03:00:20|25002.73|24964.73|25013.09|24975.09|25013.24|24975.24|25002.73|24964.73|10
1621134030000|2021-05-16 03:00:30|25017.59|24979.59|25028.87|24990.87|25029.88|24991.88|25017.59|24979.59|10
1621134040000|2021-05-16 03:00:40|25032.36|24994.36|25039.81|25001.81|25039.81|25001.81|25032.36|24994.36|10
1621134050000|2021-05-16 03:00:50|25039.74|25001.74|25044.85|25006.85|25044.85|25006.85|25038.38|25000.38|10
1621134060000|2021-05-16 03:01:00|25047.49|25009.49|25057.11|25019.11|25057.11|25019.11|25047.49|25009.49|10
1621134070000|2021-05-16 03:01:10|25064.88|25026.88|25076.49|25038.49|25076.49|25038.49|25064.88|25026.88|10
1621134080000|2021-05-16 03:01:20|25076.03|25038.03|25076.1|25038.1|25078.46|25040.46|25076.03|25038.03|10
1621134090000|2021-05-16 03:01:30|25076.33|25038.33|25089.41|25051.41|25090.78|25052.78|25075.58|25037.58|10
1621134100000|2021-05-16 03:01:40|25088.36|25050.36|25087.54|25049.54|25088.51|25050.51|25086.33|25048.33|10
1621134110000|2021-05-16 03:01:50|25087.97|25049.97|25089.32|25051.32|25090.78|25052.78|25087.97|25049.97|10
1621134120000|2021-05-16 03:02:00|25089.64|25051.64|25088.67|25050.67|25089.64|25051.64|25087.18|25049.18|10
1621134130000|2021-05-16 03:02:10|25089.15|25051.15|25091.66|25053.66|25092.16|25054.16|25089.15|25051.15|10
1621134140000|2021-05-16 03:02:20|25092.24|25054.24|25085.83|25047.83|25092.74|25054.74|25085.83|25047.83|10
1621134150000|2021-05-16 03:02:30|25085.06|25047.06|25082.2|25044.2|25085.06|25047.06|25081.69|25043.69|10
1621134160000|2021-05-16 03:02:40|25081.27|25043.27|25078.7|25040.7|25081.27|25043.27|25077.6|25039.6|10
1621134170000|2021-05-16 03:02:50|25076.8|25038.8|25077.49|25039.49|25077.5|25039.5|25075.15|25037.15|10
1621134180000|2021-05-16 03:03:00|25078.02|25040.02|25084.31|25046.31|25084.31|25046.31|25078.02|25040.02|10
1621134190000|2021-05-16 03:03:10|25084.66|25046.66|25089.5|25051.5|25089.5|25051.5|25084.66|25046.66|10
1621134200000|2021-05-16 03:03:20|25089.37|25051.37|25088.14|25050.14|25089.37|25051.37|25087.64|25049.64|10
1621134210000|2021-05-16 03:03:30|25088.48|25050.48|25092.47|25054.47|25092.47|25054.47|25088.32|25050.32|10
1621134220000|2021-05-16 03:03:40|25091.57|25053.57|25090.77|25052.77|25091.6|25053.6|25090.72|25052.72|9
1621134230000|2021-05-16 03:03:50|25089.77|25051.77|25087.37|25049.37|25089.77|25051.77|25086.91|25048.91|10
1621134240000|2021-05-16 03:04:00|25088.05|25050.05|25085.08|25047.08|25089.08|25051.08|25084.44|25046.44|10
1621134250000|2021-05-16 03:04:10|25085.07|25047.07|25090.09|25052.09|25090.09|25052.09|25084.98|25046.98|10
1621134260000|2021-05-16 03:04:20|25091.83|25053.83|25090.94|25052.94|25093.6|25055.6|25090.77|25052.77|10
1621134270000|2021-05-16 03:04:30|25090.95|25052.95|25083.91|25045.91|25091.2|25053.2|25083.78|25045.78|10
1621134280000|2021-05-16 03:04:40|25084.24|25046.24|25085.98|25047.98|25085.98|25047.98|25084.18|25046.18|10
1621134290000|2021-05-16 03:04:50|25086.73|25048.73|25092.87|25054.87|25093.11|25055.11|25086.73|25048.73|10
1621134300000|2021-05-16 03:05:00|25092.91|25054.91|25094.99|25056.99|25096.97|25058.97|25092.91|25054.91|10
1621134310000|2021-05-16 03:05:10|25093.91|25055.91|25094.98|25056.98|25094.98|25056.98|25092.47|25054.47|10
1621134320000|2021-05-16 03:05:20|25094.65|25056.65|25104.89|25066.89|25104.89|25066.89|25094.65|25056.65|10
1621134330000|2021-05-16 03:05:30|25104.09|25066.09|25108.15|25070.15|25108.15|25070.15|25104.09|25066.09|10
1621134340000|2021-05-16 03:05:40|25107.65|25069.65|25111.65|25073.65|25112.22|25074.22|25107.65|25069.65|10
1621134350000|2021-05-16 03:05:50|25114.09|25076.09|25125.62|25087.62|25127.08|25089.08|25114.09|25076.09|10
1621134360000|2021-05-16 03:06:00|25125.93|25087.93|25123.15|25085.15|25126.12|25088.12|25123.15|25085.15|10
1621134370000|2021-05-16 03:06:10|25122.16|25084.16|25117.81|25079.81|25122.16|25084.16|25117.81|25079.81|10
1621134380000|2021-05-16 03:06:20|25118.27|25080.27|25117.23|25079.23|25120.2|25082.2|25116.59|25078.59|10
1621134390000|2021-05-16 03:06:30|25117.5|25079.5|25115.74|25077.74|25117.76|25079.76|25115.73|25077.73|10
1621134400000|2021-05-16 03:06:40|25114.73|25076.73|25113.75|25075.75|25115.97|25077.97|25113.64|25075.64|10
1621134410000|2021-05-16 03:06:50|25110.26|25072.26|25113.23|25075.23|25113.23|25075.23|25106.29|25068.29|10
1621134420000|2021-05-16 03:07:00|25113|25075|25112.3|25074.3|25113|25075|25111.1|25073.1|10
1621134430000|2021-05-16 03:07:10|25110.66|25072.66|25109.48|25071.48|25110.66|25072.66|25108.31|25070.31|10
1621134440000|2021-05-16 03:07:20|25109.4|25071.4|25115.03|25077.03|25116.26|25078.26|25109.37|25071.37|10
1621134450000|2021-05-16 03:07:30|25112.37|25074.37|25113.12|25075.12|25113.83|25075.83|25112.37|25074.37|10
1621134460000|2021-05-16 03:07:40|25113.32|25075.32|25109.29|25071.29|25113.32|25075.32|25109.29|25071.29|10
1621134470000|2021-05-16 03:07:50|25109.3|25071.3|25105.49|25067.49|25109.3|25071.3|25104.28|25066.28|10
1621134480000|2021-05-16 03:08:00|25106.24|25068.24|25110.04|25072.04|25110.04|25072.04|25105.36|25067.36|10
1621134490000|2021-05-16 03:08:10|25110.23|25072.23|25112.91|25074.91|25114.38|25076.38|25110.23|25072.23|10
1621134500000|2021-05-16 03:08:20|25112.71|25074.71|25112.61|25074.61|25113.05|25075.05|25112.38|25074.38|10
1621134510000|2021-05-16 03:08:30|25113.55|25075.55|25110.54|25072.54|25113.55|25075.55|25109.71|25071.71|9
1621134520000|2021-05-16 03:08:40|25110.97|25072.97|25107.67|25069.67|25111.66|25073.66|25107.67|25069.67|10
1621134530000|2021-05-16 03:08:50|25105.94|25067.94|25100.54|25062.54|25105.94|25067.94|25099.92|25061.92|10
1621134540000|2021-05-16 03:09:00|25100.16|25062.16|25096.22|25058.22|25101.04|25063.04|25095.86|25057.86|10
1621134550000|2021-05-16 03:09:10|25095.51|25057.51|25096.2|25058.2|25096.37|25058.37|25095.51|25057.51|10
1621134560000|2021-05-16 03:09:20|25097.78|25059.78|25100.43|25062.43|25100.43|25062.43|25097.78|25059.78|10
1621134570000|2021-05-16 03:09:30|25100.3|25062.3|25100.59|25062.59|25100.59|25062.59|25099.22|25061.22|9
1621134580000|2021-05-16 03:09:40|25101.28|25063.28|25105.96|25067.96|25106.11|25068.11|25101.28|25063.28|10
1621134590000|2021-05-16 03:09:50|25106.09|25068.09|25108.86|25070.86|25109.42|25071.42|25105.58|25067.58|9
1621134600000|2021-05-16 03:10:00|25108.93|25070.93|25108.52|25070.52|25108.93|25070.93|25107.38|25069.38|10
1621134610000|2021-05-16 03:10:10|25108.66|25070.66|25103.62|25065.62|25108.66|25070.66|25103.62|25065.62|10
1621134620000|2021-05-16 03:10:20|25103.46|25065.46|25095.51|25057.51|25103.46|25065.46|25095.51|25057.51|10
1621134630000|2021-05-16 03:10:30|25095.42|25057.42|25089.78|25051.78|25095.42|25057.42|25089.78|25051.78|10
1621134640000|2021-05-16 03:10:40|25089.48|25051.48|25087.19|25049.19|25089.48|25051.48|25086.69|25048.69|10
1621134650000|2021-05-16 03:10:50|25088.03|25050.03|25084.06|25046.06|25088.16|25050.16|25084.06|25046.06|10
1621134660000|2021-05-16 03:11:00|25077.27|25039.27|25066.32|25028.32|25077.27|25039.27|25066.16|25028.16|10
1621134670000|2021-05-16 03:11:10|25066|25028|25055.07|25017.07|25066|25028|25055.07|25017.07|10
1621134680000|2021-05-16 03:11:20|25053.69|25015.69|25047.07|25009.07|25053.69|25015.69|25047.07|25009.07|10
1621134690000|2021-05-16 03:11:30|25045.9|25007.9|25045.73|25007.73|25047.56|25009.56|25045.73|25007.73|10
1621134700000|2021-05-16 03:11:40|25045.34|25007.34|25039.27|25001.27|25045.34|25007.34|25039.27|25001.27|9
1621134710000|2021-05-16 03:11:50|25039.21|25001.21|25040.06|25002.06|25040.31|25002.31|25038.53|25000.53|10
1621134720000|2021-05-16 03:12:00|25039.49|25001.49|25049.9|25011.9|25049.9|25011.9|25039.49|25001.49|10
1621134730000|2021-05-16 03:12:10|25049.38|25011.38|25057.7|25019.7|25057.7|25019.7|25049.37|25011.37|10
1621134740000|2021-05-16 03:12:20|25057.56|25019.56|25047.69|25009.69|25057.56|25019.56|25047.69|25009.69|9
1621134750000|2021-05-16 03:12:30|25045.02|25007.02|25033.73|24995.73|25045.02|25007.02|25033|24995|10
1621134760000|2021-05-16 03:12:40|25034.07|24996.07|25038.53|25000.53|25038.53|25000.53|25034.07|24996.07|10
1621134770000|2021-05-16 03:12:50|25038.22|25000.22|25032.62|24994.62|25038.22|25000.22|25032.62|24994.62|10
1621134780000|2021-05-16 03:13:00|25033.15|24995.15|25034.5|24996.5|25034.5|24996.5|25029.81|24991.81|10
1621134790000|2021-05-16 03:13:10|25033.99|24995.99|25036.89|24998.89|25036.89|24998.89|25032.59|24994.59|9
1621134800000|2021-05-16 03:13:20|25036.22|24998.22|25030.66|24992.66|25036.22|24998.22|25030.03|24992.03|10
1621134810000|2021-05-16 03:13:30|25031.29|24993.29|25031.87|24993.87|25033.12|24995.12|25031.23|24993.23|10
1621134820000|2021-05-16 03:13:40|25030.26|24992.26|25029.06|24991.06|25030.26|24992.26|25027.84|24989.84|10
1621134830000|2021-05-16 03:13:50|25028.05|24990.05|25025.52|24987.52|25028.05|24990.05|25023.96|24985.96|9
1621134840000|2021-05-16 03:14:00|25026.44|24988.44|25021.37|24983.37|25026.65|24988.65|25021.37|24983.37|10
1621134850000|2021-05-16 03:14:10|25020.76|24982.76|25021.82|24983.82|25022.12|24984.12|25020.06|24982.06|10
1621134860000|2021-05-16 03:14:20|25023.24|24985.24|25024.15|24986.15|25024.9|24986.9|25023.24|24985.24|10
1621134870000|2021-05-16 03:14:30|25013.64|24975.64|25013.8|24975.8|25014.5|24976.5|25012.88|24974.88|10
1621134880000|2021-05-16 03:14:40|25014.99|24976.99|25017.84|24979.84|25018.68|24980.68|25014.99|24976.99|10
1621134890000|2021-05-16 03:14:50|25016.86|24978.86|25008.1|24970.1|25016.86|24978.86|25008.1|24970.1|10
1621134900000|2021-05-16 03:15:00|25005.77|24967.77|24995.58|24957.58|25005.77|24967.77|24995.58|24957.58|10
1621134910000|2021-05-16 03:15:10|24993.99|24955.99|24997.68|24959.68|24999.42|24961.42|24993.99|24955.99|10
1621134920000|2021-05-16 03:15:20|24999.19|24961.19|25011.46|24973.46|25011.46|24973.46|24999.19|24961.19|10
1621134930000|2021-05-16 03:15:30|25010.98|24972.98|25012.13|24974.13|25012.88|24974.88|25010.98|24972.98|10
1621134940000|2021-05-16 03:15:40|25012.52|24974.52|25005.5|24967.5|25012.52|24974.52|25005.5|24967.5|9
1621134950000|2021-05-16 03:15:50|25005.47|24967.47|25006.76|24968.76|25007.32|24969.32|25005.3|24967.3|10
1621134960000|2021-05-16 03:16:00|25006.61|24968.61|25009.99|24971.99|25010|24972|25006.61|24968.61|10
1621134970000|2021-05-16 03:16:10|25010.75|24972.75|25015.76|24977.76|25015.76|24977.76|25010.75|24972.75|10
1621134980000|2021-05-16 03:16:20|25015.6|24977.6|25017.88|24979.88|25019.26|24981.26|25015.6|24977.6|10
1621134990000|2021-05-16 03:16:30|25018.22|24980.22|25027.14|24989.14|25027.28|24989.28|25016.2|24978.2|10
1621135000000|2021-05-16 03:16:40|25027.72|24989.72|25037.97|24999.97|25037.97|24999.97|25027.72|24989.72|9
1621135010000|2021-05-16 03:16:50|25038.17|25000.17|25038.62|25000.62|25039.58|25001.58|25037.62|24999.62|10
1621135020000|2021-05-16 03:17:00|25038.5|25000.5|25041.13|25003.13|25041.13|25003.13|25038.32|25000.32|10
1621135030000|2021-05-16 03:17:10|25041.19|25003.19|25041.89|25003.89|25041.89|25003.89|25038.52|25000.52|10
1621135040000|2021-05-16 03:17:20|25043.7|25005.7|25047.34|25009.34|25048.39|25010.39|25043.7|25005.7|10
1621135050000|2021-05-16 03:17:30|25048.26|25010.26|25048.7|25010.7|25050.03|25012.03|25048.26|25010.26|9
1621135060000|2021-05-16 03:17:40|25048.23|25010.23|25047.46|25009.46|25048.74|25010.74|25047.3|25009.3|10
1621135070000|2021-05-16 03:17:50|25046.05|25008.05|25043.34|25005.34|25046.22|25008.22|25043.34|25005.34|10
1621135080000|2021-05-16 03:18:00|25042.48|25004.48|25040.62|25002.62|25042.48|25004.48|25040.03|25002.03|10
1621135090000|2021-05-16 03:18:10|25041.29|25003.29|25040.34|25002.34|25041.29|25003.29|25039.64|25001.64|10
1621135100000|2021-05-16 03:18:20|25040.77|25002.77|25041.81|25003.81|25041.92|25003.92|25040.77|25002.77|10
1621135110000|2021-05-16 03:18:30|25043.52|25005.52|25041.54|25003.54|25043.52|25005.52|25040.78|25002.78|10
1621135120000|2021-05-16 03:18:40|25041.67|25003.67|25039.95|25001.95|25041.67|25003.67|25039.95|25001.95|10
1621135130000|2021-05-16 03:18:50|25041.03|25003.03|25046.11|25008.11|25046.12|25008.12|25040.54|25002.54|10
1621135140000|2021-05-16 03:19:00|25045.61|25007.61|25047.35|25009.35|25047.35|25009.35|25044.9|25006.9|10
1621135150000|2021-05-16 03:19:10|25047.02|25009.02|25045.68|25007.68|25047.73|25009.73|25044.45|25006.45|10
1621135160000|2021-05-16 03:19:20|25045.7|25007.7|25042.22|25004.22|25047.4|25009.4|25042.22|25004.22|10
1621135170000|2021-05-16 03:19:30|25040.38|25002.38|25038.87|25000.87|25040.38|25002.38|25036.54|24998.54|10
1621135180000|2021-05-16 03:19:40|25038.53|25000.53|25041.09|25003.09|25041.09|25003.09|25038.53|25000.53|10
1621135190000|2021-05-16 03:19:50|25040.61|25002.61|25045.04|25007.04|25045.04|25007.04|25040.61|25002.61|10
1621135200000|2021-05-16 03:20:00|25044.77|25006.77|25041.16|25003.16|25045.46|25007.46|25041.16|25003.16|10
1621135210000|2021-05-16 03:20:10|25040.64|25002.64|25039.61|25001.61|25040.64|25002.64|25038.8|25000.8|9
1621135220000|2021-05-16 03:20:20|25039.52|25001.52|25036.49|24998.49|25039.52|25001.52|25036.49|24998.49|10
1621135230000|2021-05-16 03:20:30|25035.71|24997.71|25036.27|24998.27|25036.38|24998.38|25034.54|24996.54|10
1621135240000|2021-05-16 03:20:40|25036.04|24998.04|25035.58|24997.58|25036.04|24998.04|25034.51|24996.51|10
1621135250000|2021-05-16 03:20:50|25035.69|24997.69|25034.78|24996.78|25037.04|24999.04|25033.68|24995.68|10
1621135260000|2021-05-16 03:21:00|25033.4|24995.4|25035.69|24997.69|25035.69|24997.69|25032.15|24994.15|10
1621135270000|2021-05-16 03:21:10|25038.39|25000.39|25047.15|25009.15|25047.15|25009.15|25038.39|25000.39|10
1621135280000|2021-05-16 03:21:20|25046.69|25008.69|25047.5|25009.5|25048.19|25010.19|25046.69|25008.69|10
1621135290000|2021-05-16 03:21:30|25046.91|25008.91|25044.16|25006.16|25046.97|25008.97|25044.16|25006.16|8
1621135300000|2021-05-16 03:21:40|25044.32|25006.32|25040.62|25002.62|25044.32|25006.32|25040.62|25002.62|10
1621135310000|2021-05-16 03:21:50|25039.39|25001.39|25028.89|24990.89|25039.39|25001.39|25028.89|24990.89|10
1621135320000|2021-05-16 03:22:00|25029.85|24991.85|25030.57|24992.57|25030.57|24992.57|25026.97|24988.97|10
1621135330000|2021-05-16 03:22:10|25030.85|24992.85|25028.91|24990.91|25031.02|24993.02|25028.91|24990.91|10
1621135340000|2021-05-16 03:22:20|25028.64|24990.64|25028.71|24990.71|25029.93|24991.93|25027.97|24989.97|10
1621135350000|2021-05-16 03:22:30|25028.17|24990.17|25018.2|24980.2|25028.17|24990.17|25018.2|24980.2|10
1621135360000|2021-05-16 03:22:40|25018.97|24980.97|25007.02|24969.02|25018.97|24980.97|25007.02|24969.02|10
1621135370000|2021-05-16 03:22:50|25006.67|24968.67|24999.2|24961.2|25006.67|24968.67|24999.2|24961.2|10
1621135380000|2021-05-16 03:23:00|24998.58|24960.58|24994.37|24956.37|24998.58|24960.58|24993|24955|10
1621135390000|2021-05-16 03:23:10|24994.53|24956.53|24989.94|24951.94|24994.53|24956.53|24989.76|24951.76|10
1621135400000|2021-05-16 03:23:20|24989.85|24951.85|24982.88|24944.88|24989.85|24951.85|24982.88|24944.88|10
1621135410000|2021-05-16 03:23:30|24982.76|24944.76|24986.03|24948.03|24986.03|24948.03|24982.76|24944.76|10
1621135420000|2021-05-16 03:23:40|24986.72|24948.72|24986.01|24948.01|24987.66|24949.66|24986.01|24948.01|10
1621135430000|2021-05-16 03:23:50|24987.66|24949.66|24993.26|24955.26|24993.37|24955.37|24987.66|24949.66|10
1621135440000|2021-05-16 03:24:00|24993.47|24955.47|24988.3|24950.3|24993.47|24955.47|24985.4|24947.4|10
1621135450000|2021-05-16 03:24:10|24987.35|24949.35|24984.65|24946.65|24987.36|24949.36|24984.65|24946.65|10
1621135460000|2021-05-16 03:24:20|24983.21|24945.21|24982.49|24944.49|24983.29|24945.29|24981.28|24943.28|10
1621135470000|2021-05-16 03:24:30|24982.96|24944.96|24984.12|24946.12|24986.1|24948.1|24982.96|24944.96|10
1621135480000|2021-05-16 03:24:40|24983.9|24945.9|24982.28|24944.28|24985.55|24947.55|24981.6|24943.6|10
1621135490000|2021-05-16 03:24:50|24982.19|24944.19|24978.24|24940.24|24982.19|24944.19|24978.24|24940.24|10
1621135500000|2021-05-16 03:25:00|24978.06|24940.06|24972.27|24934.27|24978.06|24940.06|24969.82|24931.82|10
1621135510000|2021-05-16 03:25:10|24971.94|24933.94|24961.72|24923.72|24971.94|24933.94|24961.72|24923.72|10
1621135520000|2021-05-16 03:25:20|24960.16|24922.16|24963.07|24925.07|24963.48|24925.48|24960.16|24922.16|10
1621135530000|2021-05-16 03:25:30|24961.95|24923.95|24958.64|24920.64|24961.95|24923.95|24958.53|24920.53|10
1621135540000|2021-05-16 03:25:40|24958.77|24920.77|24949.82|24911.82|24958.77|24920.77|24949.37|24911.37|10
1621135550000|2021-05-16 03:25:50|24950.39|24912.39|24947.82|24909.82|24950.39|24912.39|24946.7|24908.7|10
1621135560000|2021-05-16 03:26:00|24947.32|24909.32|24928.09|24890.09|24947.32|24909.32|24928.09|24890.09|10
1621135570000|2021-05-16 03:26:10|24926.99|24888.99|24909|24871|24926.99|24888.99|24909|24871|10
1621135580000|2021-05-16 03:26:20|24907.67|24869.67|24897.31|24859.31|24907.67|24869.67|24897.31|24859.31|10
1621135590000|2021-05-16 03:26:30|24894.61|24856.61|24896.39|24858.39|24896.79|24858.79|24894.61|24856.61|10
1621135600000|2021-05-16 03:26:40|24896.74|24858.74|24885.96|24847.96|24896.77|24858.77|24885.96|24847.96|10
1621135610000|2021-05-16 03:26:50|24885.92|24847.92|24886.04|24848.04|24888.52|24850.52|24885.92|24847.92|10
1621135620000|2021-05-16 03:27:00|24886.69|24848.69|24895.17|24857.17|24895.17|24857.17|24886.69|24848.69|10
1621135630000|2021-05-16 03:27:10|24896.38|24858.38|24899.41|24861.41|24899.92|24861.92|24896.38|24858.38|10
1621135640000|2021-05-16 03:27:20|24898.96|24860.96|24902.24|24864.24|24902.24|24864.24|24898.96|24860.96|10
1621135650000|2021-05-16 03:27:30|24902.28|24864.28|24914.23|24876.23|24914.23|24876.23|24902.28|24864.28|10
1621135660000|2021-05-16 03:27:40|24914.51|24876.51|24907.87|24869.87|24917.27|24879.27|24907.87|24869.87|10
1621135670000|2021-05-16 03:27:50|24907.49|24869.49|24898.59|24860.59|24907.49|24869.49|24898.55|24860.55|10
1621135680000|2021-05-16 03:28:00|24898.37|24860.37|24892.58|24854.58|24898.37|24860.37|24892.58|24854.58|9
1621135690000|2021-05-16 03:28:10|24891.94|24853.94|24884.05|24846.05|24891.94|24853.94|24884.05|24846.05|10
1621135700000|2021-05-16 03:28:20|24883.48|24845.48|24876.18|24838.18|24883.48|24845.48|24875.21|24837.21|10
1621135710000|2021-05-16 03:28:30|24877.78|24839.78|24870.67|24832.67|24877.78|24839.78|24870.67|24832.67|10
1621135720000|2021-05-16 03:28:40|24870.73|24832.73|24869.52|24831.52|24870.73|24832.73|24868.66|24830.66|10
1621135730000|2021-05-16 03:28:50|24868.78|24830.78|24865.81|24827.81|24868.78|24830.78|24865.81|24827.81|10
1621135740000|2021-05-16 03:29:00|24865.22|24827.22|24860.35|24822.35|24865.22|24827.22|24860.35|24822.35|10
1621135750000|2021-05-16 03:29:10|24858.24|24820.24|24847.79|24809.79|24858.24|24820.24|24847.44|24809.44|10
1621135760000|2021-05-16 03:29:20|24849.1|24811.1|24846.11|24808.11|24849.45|24811.45|24846.11|24808.11|10
1621135770000|2021-05-16 03:29:30|24846.06|24808.06|24840.3|24802.3|24846.06|24808.06|24840.13|24802.13|10
1621135780000|2021-05-16 03:29:40|24839.72|24801.72|24834.41|24796.41|24839.88|24801.88|24834.41|24796.41|10
1621135790000|2021-05-16 03:29:50|24836.32|24798.32|24834.06|24796.06|24836.32|24798.32|24833.08|24795.08|10
1621135800000|2021-05-16 03:30:00|24834.13|24796.13|24826.25|24788.25|24834.85|24796.85|24826.25|24788.25|10
1621135810000|2021-05-16 03:30:10|24826.85|24788.85|24834.07|24796.07|24834.07|24796.07|24826.43|24788.43|10
1621135820000|2021-05-16 03:30:20|24835.44|24797.44|24839|24801|24841.16|24803.16|24835.44|24797.44|10
1621135830000|2021-05-16 03:30:30|24840.66|24802.66|24852.11|24814.11|24852.18|24814.18|24840.66|24802.66|10
1621135840000|2021-05-16 03:30:40|24853.64|24815.64|24854.45|24816.45|24854.45|24816.45|24853.64|24815.64|10
1621135850000|2021-05-16 03:30:50|24854.4|24816.4|24862|24824|24862|24824|24854.4|24816.4|10
1621135860000|2021-05-16 03:31:00|24861.97|24823.97|24881.89|24843.89|24882.12|24844.12|24861.97|24823.97|10
1621135870000|2021-05-16 03:31:10|24882.98|24844.98|24883.94|24845.94|24885.03|24847.03|24882.48|24844.48|10
1621135880000|2021-05-16 03:31:20|24884.28|24846.28|24885.07|24847.07|24885.81|24847.81|24884.08|24846.08|10
1621135890000|2021-05-16 03:31:30|24885.29|24847.29|24890.41|24852.41|24890.95|24852.95|24884.81|24846.81|10
1621135900000|2021-05-16 03:31:40|24891.9|24853.9|24899.66|24861.66|24899.84|24861.84|24891.9|24853.9|10
1621135910000|2021-05-16 03:31:50|24899.29|24861.29|24900.74|24862.74|24900.74|24862.74|24895.76|24857.76|10
1621135920000|2021-05-16 03:32:00|24901|24863|24905.52|24867.52|24905.6|24867.6|24901|24863|10
1621135930000|2021-05-16 03:32:10|24905.31|24867.31|24909.85|24871.85|24909.85|24871.85|24905.28|24867.28|10
1621135940000|2021-05-16 03:32:20|24909.35|24871.35|24903.67|24865.67|24909.35|24871.35|24903.67|24865.67|10
1621135950000|2021-05-16 03:32:30|24903.69|24865.69|24901.23|24863.23|24906.09|24868.09|24901.23|24863.23|10
1621135960000|2021-05-16 03:32:40|24901.74|24863.74|24898.5|24860.5|24901.74|24863.74|24898.5|24860.5|10
1621135970000|2021-05-16 03:32:50|24898.83|24860.83|24895.63|24857.63|24899.32|24861.32|24895.16|24857.16|10
1621135980000|2021-05-16 03:33:00|24895.93|24857.93|24893.91|24855.91|24896.1|24858.1|24893.91|24855.91|10
1621135990000|2021-05-16 03:33:10|24894.32|24856.32|24899.39|24861.39|24899.39|24861.39|24893.83|24855.83|10
1621136000000|2021-05-16 03:33:20|24901.79|24863.79|24906.12|24868.12|24906.66|24868.66|24901.79|24863.79|10
1621136010000|2021-05-16 03:33:30|24905.95|24867.95|24902.03|24864.03|24905.95|24867.95|24901.72|24863.72|10
1621136020000|2021-05-16 03:33:40|24902.32|24864.32|24905.96|24867.96|24906.42|24868.42|24902.32|24864.32|9
1621136030000|2021-05-16 03:33:50|24905.95|24867.95|24906.31|24868.31|24907.67|24869.67|24905.94|24867.94|10
1621136040000|2021-05-16 03:34:00|24906.42|24868.42|24903.81|24865.81|24908.91|24870.91|24903.81|24865.81|10
1621136050000|2021-05-16 03:34:10|24903.04|24865.04|24887.28|24849.28|24903.04|24865.04|24886.72|24848.72|10
1621136060000|2021-05-16 03:34:20|24888.44|24850.44|24887.86|24849.86|24889.93|24851.93|24887.47|24849.47|9
1621136070000|2021-05-16 03:34:30|24888.06|24850.06|24877.93|24839.93|24888.06|24850.06|24877.93|24839.93|10
1621136080000|2021-05-16 03:34:40|24874.37|24836.37|24867.75|24829.75|24874.37|24836.37|24866.99|24828.99|10
1621136090000|2021-05-16 03:34:50|24867.21|24829.21|24867.7|24829.7|24869.27|24831.27|24866.47|24828.47|10
1621136100000|2021-05-16 03:35:00|24866.18|24828.18|24868.23|24830.23|24868.23|24830.23|24864.88|24826.88|10
1621136110000|2021-05-16 03:35:10|24868.47|24830.47|24873.68|24835.68|24873.68|24835.68|24868.47|24830.47|10
1621136120000|2021-05-16 03:35:20|24872.92|24834.92|24873.64|24835.64|24873.64|24835.64|24870.81|24832.81|10
1621136130000|2021-05-16 03:35:30|24873.6|24835.6|24873.99|24835.99|24874.25|24836.25|24872.63|24834.63|10
1621136140000|2021-05-16 03:35:40|24873.91|24835.91|24872.79|24834.79|24873.91|24835.91|24870.21|24832.21|10
1621136150000|2021-05-16 03:35:50|24873.91|24835.91|24882.6|24844.6|24882.93|24844.93|24873.91|24835.91|8
1621136160000|2021-05-16 03:36:00|24881.68|24843.68|24890.66|24852.66|24890.66|24852.66|24881.05|24843.05|10
1621136170000|2021-05-16 03:36:10|24890.64|24852.64|24895.35|24857.35|24895.35|24857.35|24890.64|24852.64|10
1621136180000|2021-05-16 03:36:20|24895.23|24857.23|24903.16|24865.16|24903.16|24865.16|24895.09|24857.09|10
1621136190000|2021-05-16 03:36:30|24903.63|24865.63|24903.94|24865.94|24906.23|24868.23|24903.63|24865.63|10
1621136200000|2021-05-16 03:36:40|24901.88|24863.88|24903.68|24865.68|24903.68|24865.68|24900.88|24862.88|10
1621136210000|2021-05-16 03:36:50|24903.97|24865.97|24901.23|24863.23|24905.2|24867.2|24901.23|24863.23|10
1621136220000|2021-05-16 03:37:00|24901.44|24863.44|24901.34|24863.34|24901.44|24863.44|24898.87|24860.87|10
1621136230000|2021-05-16 03:37:10|24901.52|24863.52|24898.4|24860.4|24901.52|24863.52|24898.25|24860.25|10
1621136240000|2021-05-16 03:37:20|24898.23|24860.23|24897.12|24859.12|24899.35|24861.35|24896.62|24858.62|10
1621136250000|2021-05-16 03:37:30|24896.51|24858.51|24902.09|24864.09|24902.22|24864.22|24896.51|24858.51|10
1621136260000|2021-05-16 03:37:40|24901.54|24863.54|24891.97|24853.97|24901.54|24863.54|24891.97|24853.97|10
1621136270000|2021-05-16 03:37:50|24890.06|24852.06|24885.1|24847.1|24890.06|24852.06|24884.96|24846.96|10
1621136280000|2021-05-16 03:38:00|24884.03|24846.03|24883.74|24845.74|24884.07|24846.07|24882.49|24844.49|10
1621136290000|2021-05-16 03:38:10|24883.62|24845.62|24883.52|24845.52|24883.62|24845.62|24881.95|24843.95|10
1621136300000|2021-05-16 03:38:20|24882.93|24844.93|24888.48|24850.48|24888.48|24850.48|24882.93|24844.93|10
1621136310000|2021-05-16 03:38:30|24889.33|24851.33|24895.81|24857.81|24895.81|24857.81|24889.33|24851.33|9
1621136320000|2021-05-16 03:38:40|24895.55|24857.55|24895.77|24857.77|24898.2|24860.2|24895.52|24857.52|10
1621136330000|2021-05-16 03:38:50|24896.63|24858.63|24900.84|24862.84|24901.08|24863.08|24896.63|24858.63|10
1621136340000|2021-05-16 03:39:00|24901.43|24863.43|24901.92|24863.92|24903.22|24865.22|24900.94|24862.94|10
1621136350000|2021-05-16 03:39:10|24902.09|24864.09|24906.75|24868.75|24906.97|24868.97|24902.09|24864.09|10
1621136360000|2021-05-16 03:39:20|24906.54|24868.54|24906.27|24868.27|24907.74|24869.74|24906.27|24868.27|10
1621136370000|2021-05-16 03:39:30|24905.16|24867.16|24899.33|24861.33|24905.16|24867.16|24899.33|24861.33|10
1621136380000|2021-05-16 03:39:40|24900.43|24862.43|24905.94|24867.94|24905.94|24867.94|24898.51|24860.51|10
1621136390000|2021-05-16 03:39:50|24905.97|24867.97|24906.25|24868.25|24906.93|24868.93|24905.33|24867.33|9
1621136400000|2021-05-16 03:40:00|24905.8|24867.8|24908.68|24870.68|24908.72|24870.72|24904.54|24866.54|10
1621136410000|2021-05-16 03:40:10|24909.34|24871.34|24914.07|24876.07|24914.18|24876.18|24909.34|24871.34|10
1621136420000|2021-05-16 03:40:20|24915.58|24877.58|24924.63|24886.63|24924.63|24886.63|24915.58|24877.58|10
1621136430000|2021-05-16 03:40:30|24923.49|24885.49|24930.67|24892.67|24930.67|24892.67|24923.49|24885.49|10
1621136440000|2021-05-16 03:40:40|24934.22|24896.22|24933.46|24895.46|24934.22|24896.22|24932.3|24894.3|10
1621136450000|2021-05-16 03:40:50|24932.86|24894.86|24935.31|24897.31|24935.39|24897.39|24932.12|24894.12|10
1621136460000|2021-05-16 03:41:00|24935.56|24897.56|24939.1|24901.1|24939.1|24901.1|24935.52|24897.52|10
1621136470000|2021-05-16 03:41:10|24939.57|24901.57|24941.27|24903.27|24942.38|24904.38|24939.57|24901.57|10
1621136480000|2021-05-16 03:41:20|24941.96|24903.96|24942.4|24904.4|24942.66|24904.66|24941.66|24903.66|10
1621136490000|2021-05-16 03:41:30|24942.05|24904.05|24939.17|24901.17|24942.35|24904.35|24939.17|24901.17|10
1621136500000|2021-05-16 03:41:40|24939.35|24901.35|24944.32|24906.32|24944.32|24906.32|24939.06|24901.06|10
1621136510000|2021-05-16 03:41:50|24945.25|24907.25|24956.09|24918.09|24956.09|24918.09|24945.25|24907.25|10
1621136520000|2021-05-16 03:42:00|24955.61|24917.61|24966.12|24928.12|24966.12|24928.12|24955.61|24917.61|9
1621136530000|2021-05-16 03:42:10|24966.85|24928.85|24970.42|24932.42|24972.53|24934.53|24966.85|24928.85|10
1621136540000|2021-05-16 03:42:20|24969.78|24931.78|24969.95|24931.95|24969.95|24931.95|24967.2|24929.2|10
1621136550000|2021-05-16 03:42:30|24970.14|24932.14|24973.33|24935.33|24973.33|24935.33|24969.7|24931.7|10
1621136560000|2021-05-16 03:42:40|24973.59|24935.59|24971.48|24933.48|24973.59|24935.59|24971.12|24933.12|10
1621136570000|2021-05-16 03:42:50|24971.51|24933.51|24967.13|24929.13|24971.51|24933.51|24967.13|24929.13|9
1621136580000|2021-05-16 03:43:00|24966.68|24928.68|24968.55|24930.55|24969.05|24931.05|24965.73|24927.73|10
1621136590000|2021-05-16 03:43:10|24968.51|24930.51|24964.56|24926.56|24968.65|24930.65|24964.56|24926.56|10
1621136600000|2021-05-16 03:43:20|24963.99|24925.99|24962.48|24924.48|24963.99|24925.99|24961.98|24923.98|10
1621136610000|2021-05-16 03:43:30|24962.56|24924.56|24963.09|24925.09|24964.54|24926.54|24961.7|24923.7|10
1621136620000|2021-05-16 03:43:40|24963.12|24925.12|24964.62|24926.62|24964.62|24926.62|24962.3|24924.3|10
1621136630000|2021-05-16 03:43:50|24965.79|24927.79|24961.76|24923.76|24965.79|24927.79|24961.76|24923.76|10
1621136640000|2021-05-16 03:44:00|24961.12|24923.12|24961.27|24923.27|24962.61|24924.61|24961.07|24923.07|10
1621136650000|2021-05-16 03:44:10|24961.01|24923.01|24959.66|24921.66|24961.56|24923.56|24959.66|24921.66|9
1621136660000|2021-05-16 03:44:20|24959.72|24921.72|24956.07|24918.07|24959.89|24921.89|24956.07|24918.07|9
1621136670000|2021-05-16 03:44:30|24955.98|24917.98|24952.11|24914.11|24955.98|24917.98|24951.72|24913.72|9
1621136680000|2021-05-16 03:44:40|24952.13|24914.13|24951.2|24913.2|24952.9|24914.9|24951.2|24913.2|10
1621136690000|2021-05-16 03:44:50|24950.61|24912.61|24943.02|24905.02|24950.61|24912.61|24942.41|24904.41|10
1621136700000|2021-05-16 03:45:00|24944.46|24906.46|24945|24907|24945.91|24907.91|24943.68|24905.68|10
1621136710000|2021-05-16 03:45:10|24945.16|24907.16|24946.75|24908.75|24950.29|24912.29|24945.16|24907.16|10
1621136720000|2021-05-16 03:45:20|24945.95|24907.95|24946.6|24908.6|24948.12|24910.12|24944.44|24906.44|10
1621136730000|2021-05-16 03:45:30|24946.72|24908.72|24960|24922|24960|24922|24946.72|24908.72|10
1621136740000|2021-05-16 03:45:40|24961.81|24923.81|24968.27|24930.27|24968.27|24930.27|24961.81|24923.81|10
1621136750000|2021-05-16 03:45:50|24968.14|24930.14|24967.71|24929.71|24968.14|24930.14|24965.6|24927.6|9
1621136760000|2021-05-16 03:46:00|24967.78|24929.78|24969.86|24931.86|24970.59|24932.59|24966.84|24928.84|10
1621136770000|2021-05-16 03:46:10|24970.53|24932.53|24977.34|24939.34|24977.34|24939.34|24970.38|24932.38|10
1621136780000|2021-05-16 03:46:20|24978.71|24940.71|24989.65|24951.65|24989.65|24951.65|24978.71|24940.71|10
1621136790000|2021-05-16 03:46:30|24987.73|24949.73|24985.02|24947.02|24987.73|24949.73|24984.54|24946.54|10
1621136800000|2021-05-16 03:46:40|24985.32|24947.32|24983.92|24945.92|24985.32|24947.32|24983.92|24945.92|10
1621136810000|2021-05-16 03:46:50|24983.98|24945.98|24977.61|24939.61|24983.98|24945.98|24977.61|24939.61|10
1621136820000|2021-05-16 03:47:00|24977.6|24939.6|24972.68|24934.68|24977.66|24939.66|24972.58|24934.58|10
1621136830000|2021-05-16 03:47:10|24972.48|24934.48|24967.72|24929.72|24972.48|24934.48|24967.72|24929.72|10
1621136840000|2021-05-16 03:47:20|24966.11|24928.11|24957.02|24919.02|24966.11|24928.11|24957.02|24919.02|10
1621136850000|2021-05-16 03:47:30|24956.46|24918.46|24961.34|24923.34|24961.34|24923.34|24956.46|24918.46|10
1621136860000|2021-05-16 03:47:40|24961.81|24923.81|24952.02|24914.02|24966.14|24928.14|24952.02|24914.02|10
1621136870000|2021-05-16 03:47:50|24951.54|24913.54|24940.15|24902.15|24951.54|24913.54|24940.15|24902.15|10
1621136880000|2021-05-16 03:48:00|24939.44|24901.44|24933.2|24895.2|24939.53|24901.53|24933.2|24895.2|10
1621136890000|2021-05-16 03:48:10|24933.57|24895.57|24931|24893|24933.57|24895.57|24930.66|24892.66|10
1621136900000|2021-05-16 03:48:20|24931.56|24893.56|24933.72|24895.72|24933.72|24895.72|24930.27|24892.27|10
1621136910000|2021-05-16 03:48:30|24933.94|24895.94|24938.08|24900.08|24939.12|24901.12|24933.94|24895.94|10
1621136920000|2021-05-16 03:48:40|24937.78|24899.78|24925.22|24887.22|24937.78|24899.78|24925.22|24887.22|10
1621136930000|2021-05-16 03:48:50|24923.74|24885.74|24917.2|24879.2|24923.74|24885.74|24916.79|24878.79|10
1621136940000|2021-05-16 03:49:00|24915.23|24877.23|24926.06|24888.06|24926.06|24888.06|24911.34|24873.34|10
1621136950000|2021-05-16 03:49:10|24926.68|24888.68|24929.43|24891.43|24929.43|24891.43|24926.26|24888.26|10
1621136960000|2021-05-16 03:49:20|24929.24|24891.24|24937.51|24899.51|24938.47|24900.47|24929.24|24891.24|10
1621136970000|2021-05-16 03:49:30|24937.73|24899.73|24941.38|24903.38|24941.38|24903.38|24937.73|24899.73|10
1621136980000|2021-05-16 03:49:40|24941.96|24903.96|24947.64|24909.64|24947.64|24909.64|24941.96|24903.96|10
1621136990000|2021-05-16 03:49:50|24950.17|24912.17|24946.59|24908.59|24950.17|24912.17|24946.18|24908.18|10
1621137000000|2021-05-16 03:50:00|24946.09|24908.09|24936.78|24898.78|24946.09|24908.09|24936.78|24898.78|10
1621137010000|2021-05-16 03:50:10|24936.14|24898.14|24942.28|24904.28|24942.67|24904.67|24935.22|24897.22|10
1621137020000|2021-05-16 03:50:20|24941.82|24903.82|24946.4|24908.4|24946.4|24908.4|24941.82|24903.82|10
1621137030000|2021-05-16 03:50:30|24947.58|24909.58|24952.08|24914.08|24952.08|24914.08|24947.58|24909.58|10
1621137040000|2021-05-16 03:50:40|24953.12|24915.12|24959.6|24921.6|24959.69|24921.69|24953.12|24915.12|10
1621137050000|2021-05-16 03:50:50|24959.83|24921.83|24959.3|24921.3|24963.98|24925.98|24959.3|24921.3|10
1621137060000|2021-05-16 03:51:00|24958.35|24920.35|24950.94|24912.94|24958.35|24920.35|24950.94|24912.94|10
1621137070000|2021-05-16 03:51:10|24951.16|24913.16|24951.71|24913.71|24951.71|24913.71|24948.74|24910.74|10
1621137080000|2021-05-16 03:51:20|24952.1|24914.1|24952.72|24914.72|24953.4|24915.4|24951.28|24913.28|10
1621137090000|2021-05-16 03:51:30|24952.54|24914.54|24942.36|24904.36|24952.54|24914.54|24942.36|24904.36|10
1621137100000|2021-05-16 03:51:40|24941.16|24903.16|24928.5|24890.5|24941.16|24903.16|24928.5|24890.5|10
1621137110000|2021-05-16 03:51:50|24927.78|24889.78|24918.44|24880.44|24927.78|24889.78|24918.19|24880.19|10
1621137120000|2021-05-16 03:52:00|24918.63|24880.63|24921.23|24883.23|24921.23|24883.23|24918.61|24880.61|10
1621137130000|2021-05-16 03:52:10|24921.11|24883.11|24923.67|24885.67|24923.67|24885.67|24921.06|24883.06|10
1621137140000|2021-05-16 03:52:20|24923.52|24885.52|24925.31|24887.31|24925.31|24887.31|24922.17|24884.17|10
1621137150000|2021-05-16 03:52:30|24925.42|24887.42|24937.84|24899.84|24937.84|24899.84|24925.42|24887.42|10
1621137160000|2021-05-16 03:52:40|24938.29|24900.29|24948.95|24910.95|24948.95|24910.95|24938.29|24900.29|10
1621137170000|2021-05-16 03:52:50|24951.06|24913.06|24960.35|24922.35|24960.35|24922.35|24949.07|24911.07|10
1621137180000|2021-05-16 03:53:00|24961.93|24923.93|24964.47|24926.47|24964.47|24926.47|24960.57|24922.57|10
1621137190000|2021-05-16 03:53:10|24965.64|24927.64|24967.84|24929.84|24968.08|24930.08|24965.64|24927.64|10
1621137200000|2021-05-16 03:53:20|24967.43|24929.43|24963.75|24925.75|24967.87|24929.87|24963.75|24925.75|10
1621137210000|2021-05-16 03:53:30|24962.2|24924.2|24961.36|24923.36|24962.2|24924.2|24959.93|24921.93|10
1621137220000|2021-05-16 03:53:40|24961.39|24923.39|24967.66|24929.66|24967.66|24929.66|24961.39|24923.39|10
1621137230000|2021-05-16 03:53:50|24967.71|24929.71|24968.62|24930.62|24968.63|24930.63|24966.59|24928.59|10
1621137240000|2021-05-16 03:54:00|24969.55|24931.55|24974.51|24936.51|24974.95|24936.95|24969.55|24931.55|10
1621137250000|2021-05-16 03:54:10|24974.21|24936.21|24976.91|24938.91|24976.91|24938.91|24972.7|24934.7|10
1621137260000|2021-05-16 03:54:20|24977.55|24939.55|24973.25|24935.25|24977.55|24939.55|24973.25|24935.25|10
1621137270000|2021-05-16 03:54:30|24971.74|24933.74|24973.29|24935.29|24973.29|24935.29|24969.43|24931.43|9
1621137280000|2021-05-16 03:54:40|24974.08|24936.08|24969.14|24931.14|24974.08|24936.08|24969.14|24931.14|10
1621137290000|2021-05-16 03:54:50|24968.58|24930.58|24971.34|24933.34|24971.34|24933.34|24966.22|24928.22|10
1621137300000|2021-05-16 03:55:00|24970.56|24932.56|24973.66|24935.66|24974.68|24936.68|24970.56|24932.56|10
1621137310000|2021-05-16 03:55:10|24972.13|24934.13|24978.19|24940.19|24978.4|24940.4|24972.13|24934.13|10
1621137320000|2021-05-16 03:55:20|24978.84|24940.84|24978.72|24940.72|24980.5|24942.5|24978.72|24940.72|10
1621137330000|2021-05-16 03:55:30|24978.44|24940.44|24979.07|24941.07|24979.07|24941.07|24977.18|24939.18|9
1621137340000|2021-05-16 03:55:40|24978.25|24940.25|24994.3|24956.3|24994.3|24956.3|24978.25|24940.25|10
1621137350000|2021-05-16 03:55:50|24997.24|24959.24|25009.06|24971.06|25009.06|24971.06|24997.05|24959.05|10
1621137360000|2021-05-16 03:56:00|25009.2|24971.2|25024.69|24986.69|25024.69|24986.69|25009.2|24971.2|10
1621137370000|2021-05-16 03:56:10|25024.35|24986.35|25030.02|24992.02|25030.02|24992.02|25024.35|24986.35|10
1621137380000|2021-05-16 03:56:20|25031.18|24993.18|25033.7|24995.7|25035.01|24997.01|25031.18|24993.18|10
1621137390000|2021-05-16 03:56:30|25030.65|24992.65|25053.48|25015.48|25053.48|25015.48|25030.65|24992.65|10
1621137400000|2021-05-16 03:56:40|25054.2|25016.2|25062.1|25024.1|25062.1|25024.1|25052.33|25014.33|10
1621137410000|2021-05-16 03:56:50|25064.38|25026.38|25055.77|25017.77|25065.29|25027.29|25055.08|25017.08|10
1621137420000|2021-05-16 03:57:00|25054.61|25016.61|25059.66|25021.66|25059.93|25021.93|25054.24|25016.24|10
1621137430000|2021-05-16 03:57:10|25059.82|25021.82|25055.53|25017.53|25060.63|25022.63|25055.53|25017.53|10
1621137440000|2021-05-16 03:57:20|25054.72|25016.72|25060.51|25022.51|25060.9|25022.9|25052.46|25014.46|10
1621137450000|2021-05-16 03:57:30|25059.97|25021.97|25049.36|25011.36|25059.97|25021.97|25049.36|25011.36|10
1621137460000|2021-05-16 03:57:40|25047.92|25009.92|25048.03|25010.03|25049.7|25011.7|25047.28|25009.28|10
1621137470000|2021-05-16 03:57:50|25047.93|25009.93|25040.91|25002.91|25047.93|25009.93|25040.91|25002.91|10
1621137480000|2021-05-16 03:58:00|25039.97|25001.97|25046.05|25008.05|25046.05|25008.05|25035.96|24997.96|10
1621137490000|2021-05-16 03:58:10|25046.09|25008.09|25048.7|25010.7|25048.7|25010.7|25045.58|25007.58|10
1621137500000|2021-05-16 03:58:20|25048.53|25010.53|25048.9|25010.9|25049.01|25011.01|25047.42|25009.42|10
1621137510000|2021-05-16 03:58:30|25047.94|25009.94|25052.18|25014.18|25052.18|25014.18|25046.81|25008.81|10
1621137520000|2021-05-16 03:58:40|25051.83|25013.83|25049.86|25011.86|25052.28|25014.28|25049.86|25011.86|10
1621137530000|2021-05-16 03:58:50|25050.4|25012.4|25054.98|25016.98|25055.38|25017.38|25050.4|25012.4|10
1621137540000|2021-05-16 03:59:00|25055.22|25017.22|25055.38|25017.38|25055.38|25017.38|25053.14|25015.14|10
1621137550000|2021-05-16 03:59:10|25055.47|25017.47|25054.09|25016.09|25055.47|25017.47|25054.09|25016.09|10
1621137560000|2021-05-16 03:59:20|25053.94|25015.94|25061.77|25023.77|25061.99|25023.99|25053.94|25015.94|9
1621137570000|2021-05-16 03:59:30|25062.66|25024.66|25069.3|25031.3|25069.3|25031.3|25062.66|25024.66|10
1621137580000|2021-05-16 03:59:40|25070.03|25032.03|25069.69|25031.69|25070.32|25032.32|25068.28|25030.28|10
1621137590000|2021-05-16 03:59:50|25070.43|25032.43|25064.2|25026.2|25070.43|25032.43|25064.2|25026.2|10
1621137600000|2021-05-16 04:00:00|25066.39|25028.39|25080.11|25042.11|25080.35|25042.35|25066.29|25028.29|10
1621137610000|2021-05-16 04:00:10|25079.88|25041.88|25093.51|25055.51|25093.51|25055.51|25079.88|25041.88|10
1621137620000|2021-05-16 04:00:20|25096.13|25058.13|25103.4|25065.4|25103.4|25065.4|25096.13|25058.13|10
1621137630000|2021-05-16 04:00:30|25104.55|25066.55|25123.67|25085.67|25123.67|25085.67|25104.41|25066.41|10
1621137640000|2021-05-16 04:00:40|25123.49|25085.49|25135.17|25097.17|25135.17|25097.17|25123.03|25085.03|10
1621137650000|2021-05-16 04:00:50|25135.71|25097.71|25123.75|25085.75|25135.71|25097.71|25123.75|25085.75|10
1621137660000|2021-05-16 04:01:00|25121.79|25083.79|25123.18|25085.18|25125.97|25087.97|25121.79|25083.79|10
1621137670000|2021-05-16 04:01:10|25123.4|25085.4|25118.54|25080.54|25123.4|25085.4|25117.96|25079.96|10
1621137680000|2021-05-16 04:01:20|25118.07|25080.07|25111.47|25073.47|25118.41|25080.41|25111.47|25073.47|10
1621137690000|2021-05-16 04:01:30|25110.04|25072.04|25110.64|25072.64|25111.11|25073.11|25109.22|25071.22|10
1621137700000|2021-05-16 04:01:40|25112.03|25074.03|25109.18|25071.18|25112.03|25074.03|25107.78|25069.78|10
1621137710000|2021-05-16 04:01:50|25108.74|25070.74|25110.36|25072.36|25111.6|25073.6|25108.74|25070.74|10
1621137720000|2021-05-16 04:02:00|25109.87|25071.87|25116.56|25078.56|25116.56|25078.56|25109.77|25071.77|10
1621137730000|2021-05-16 04:02:10|25116.41|25078.41|25120.15|25082.15|25121.72|25083.72|25116.41|25078.41|10
1621137740000|2021-05-16 04:02:20|25117.82|25079.82|25126.8|25088.8|25126.8|25088.8|25117.45|25079.45|10
1621137750000|2021-05-16 04:02:30|25127.23|25089.23|25151.44|25113.44|25151.44|25113.44|25127.23|25089.23|10
1621137760000|2021-05-16 04:02:40|25156.57|25118.57|25161.99|25123.99|25166.61|25128.61|25156.57|25118.57|10
1621137770000|2021-05-16 04:02:50|25160.92|25122.92|25174.71|25136.71|25174.71|25136.71|25160.92|25122.92|10
1621137780000|2021-05-16 04:03:00|25175.14|25137.14|25188.43|25150.43|25188.43|25150.43|25175.14|25137.14|10
1621137790000|2021-05-16 04:03:10|25189.5|25151.5|25211.07|25173.07|25212.21|25174.21|25189.5|25151.5|10
1621137800000|2021-05-16 04:03:20|25210.67|25172.67|25197.44|25159.44|25210.67|25172.67|25197.44|25159.44|10
1621137810000|2021-05-16 04:03:30|25194.93|25156.93|25193.82|25155.82|25194.93|25156.93|25192.48|25154.48|10
1621137820000|2021-05-16 04:03:40|25194.67|25156.67|25182.45|25144.45|25194.67|25156.67|25182.45|25144.45|10
1621137830000|2021-05-16 04:03:50|25182.18|25144.18|25172.48|25134.48|25182.18|25144.18|25172.48|25134.48|10
1621137840000|2021-05-16 04:04:00|25171.97|25133.97|25169.83|25131.83|25173.23|25135.23|25169.83|25131.83|10
1621137850000|2021-05-16 04:04:10|25170.49|25132.49|25177.55|25139.55|25177.55|25139.55|25169.78|25131.78|10
1621137860000|2021-05-16 04:04:20|25178.9|25140.9|25197.78|25159.78|25197.78|25159.78|25178.9|25140.9|10
1621137870000|2021-05-16 04:04:30|25200.38|25162.38|25211.04|25173.04|25211.04|25173.04|25200.38|25162.38|10
1621137880000|2021-05-16 04:04:40|25211.46|25173.46|25207.56|25169.56|25213.28|25175.28|25207.56|25169.56|10
1621137890000|2021-05-16 04:04:50|25206.78|25168.78|25198.35|25160.35|25206.78|25168.78|25198.35|25160.35|10
1621137900000|2021-05-16 04:05:00|25197.46|25159.46|25190.39|25152.39|25197.46|25159.46|25190.39|25152.39|10
1621137910000|2021-05-16 04:05:10|25188.7|25150.7|25184.47|25146.47|25188.7|25150.7|25184.47|25146.47|10
1621137920000|2021-05-16 04:05:20|25184.7|25146.7|25186.07|25148.07|25186.9|25148.9|25180.54|25142.54|10
1621137930000|2021-05-16 04:05:30|25187.39|25149.39|25192.86|25154.86|25192.86|25154.86|25187.39|25149.39|10
1621137940000|2021-05-16 04:05:40|25193.99|25155.99|25200.44|25162.44|25200.44|25162.44|25193.99|25155.99|10
1621137950000|2021-05-16 04:05:50|25201.28|25163.28|25202.76|25164.76|25204.81|25166.81|25201.28|25163.28|10
1621137960000|2021-05-16 04:06:00|25202.67|25164.67|25207.05|25169.05|25208.98|25170.98|25202.67|25164.67|10
1621137970000|2021-05-16 04:06:10|25206.94|25168.94|25200.31|25162.31|25207.16|25169.16|25200.31|25162.31|10
1621137980000|2021-05-16 04:06:20|25199.55|25161.55|25187.98|25149.98|25199.66|25161.66|25187.98|25149.98|10
1621137990000|2021-05-16 04:06:30|25186.57|25148.57|25186.43|25148.43|25186.59|25148.59|25182.13|25144.13|10
1621138000000|2021-05-16 04:06:40|25185.94|25147.94|25193.53|25155.53|25193.53|25155.53|25185.94|25147.94|10
1621138010000|2021-05-16 04:06:50|25193.68|25155.68|25188.45|25150.45|25195.45|25157.45|25188.45|25150.45|10
1621138020000|2021-05-16 04:07:00|25186.33|25148.33|25188.54|25150.54|25188.54|25150.54|25182.48|25144.48|10
1621138030000|2021-05-16 04:07:10|25189.66|25151.66|25190.58|25152.58|25190.58|25152.58|25188.23|25150.23|10
1621138040000|2021-05-16 04:07:20|25191.63|25153.63|25201.71|25163.71|25202.29|25164.29|25191.63|25153.63|10
1621138050000|2021-05-16 04:07:30|25202.56|25164.56|25210.47|25172.47|25210.47|25172.47|25202.56|25164.56|10
1621138060000|2021-05-16 04:07:40|25209.49|25171.49|25211.45|25173.45|25211.73|25173.73|25208.59|25170.59|10
1621138070000|2021-05-16 04:07:50|25210.48|25172.48|25207.58|25169.58|25211.04|25173.04|25207.07|25169.07|10
1621138080000|2021-05-16 04:08:00|25206.41|25168.41|25212.45|25174.45|25212.45|25174.45|25206.13|25168.13|10
1621138090000|2021-05-16 04:08:10|25212.37|25174.37|25216.57|25178.57|25216.57|25178.57|25212.2|25174.2|10
1621138100000|2021-05-16 04:08:20|25215.5|25177.5|25210.93|25172.93|25215.5|25177.5|25210.93|25172.93|10
1621138110000|2021-05-16 04:08:30|25211.26|25173.26|25213.28|25175.28|25213.32|25175.32|25210.37|25172.37|10
1621138120000|2021-05-16 04:08:40|25213.95|25175.95|25210.99|25172.99|25216.95|25178.95|25210.99|25172.99|10
1621138130000|2021-05-16 04:08:50|25211.2|25173.2|25211.42|25173.42|25214.43|25176.43|25211.2|25173.2|10
1621138140000|2021-05-16 04:09:00|25211.89|25173.89|25193.34|25155.34|25212.05|25174.05|25193.34|25155.34|10
1621138150000|2021-05-16 04:09:10|25189.42|25151.42|25177.94|25139.94|25189.42|25151.42|25177.94|25139.94|10
1621138160000|2021-05-16 04:09:20|25178.17|25140.17|25182.9|25144.9|25182.9|25144.9|25177.34|25139.34|10
1621138170000|2021-05-16 04:09:30|25180.15|25142.15|25176.44|25138.44|25180.15|25142.15|25176.44|25138.44|10
1621138180000|2021-05-16 04:09:40|25176.84|25138.84|25174.36|25136.36|25177|25139|25173.37|25135.37|10
1621138190000|2021-05-16 04:09:50|25175.35|25137.35|25172.66|25134.66|25175.37|25137.37|25172.66|25134.66|10
1621138200000|2021-05-16 04:10:00|25170.11|25132.11|25166.91|25128.91|25170.74|25132.74|25166.16|25128.16|10
1621138210000|2021-05-16 04:10:10|25166.74|25128.74|25163.89|25125.89|25167.68|25129.68|25163.89|25125.89|10
1621138220000|2021-05-16 04:10:20|25162.34|25124.34|25161.48|25123.48|25162.49|25124.49|25161.11|25123.11|10
1621138230000|2021-05-16 04:10:30|25161.39|25123.39|25163.26|25125.26|25164.24|25126.24|25161.39|25123.39|10
1621138240000|2021-05-16 04:10:40|25163.65|25125.65|25153.49|25115.49|25163.65|25125.65|25153.49|25115.49|10
1621138250000|2021-05-16 04:10:50|25153.41|25115.41|25146.65|25108.65|25153.79|25115.79|25146.65|25108.65|10
1621138260000|2021-05-16 04:11:00|25144.61|25106.61|25126.76|25088.76|25144.61|25106.61|25126.55|25088.55|10
1621138270000|2021-05-16 04:11:10|25125.74|25087.74|25119.08|25081.08|25125.74|25087.74|25119.08|25081.08|10
1621138280000|2021-05-16 04:11:20|25118.34|25080.34|25121.82|25083.82|25122.61|25084.61|25118.06|25080.06|10
1621138290000|2021-05-16 04:11:30|25122.95|25084.95|25135.75|25097.75|25135.75|25097.75|25122.95|25084.95|10
1621138300000|2021-05-16 04:11:40|25135.59|25097.59|25134.3|25096.3|25135.94|25097.94|25132.89|25094.89|10
1621138310000|2021-05-16 04:11:50|25132.17|25094.17|25132.27|25094.27|25132.76|25094.76|25131.66|25093.66|10
1621138320000|2021-05-16 04:12:00|25132.92|25094.92|25140.5|25102.5|25140.5|25102.5|25132.92|25094.92|10
1621138330000|2021-05-16 04:12:10|25140.9|25102.9|25144.14|25106.14|25144.14|25106.14|25140.9|25102.9|10
1621138340000|2021-05-16 04:12:20|25143.97|25105.97|25143.13|25105.13|25143.97|25105.97|25142.04|25104.04|10
1621138350000|2021-05-16 04:12:30|25143.87|25105.87|25139.6|25101.6|25144.1|25106.1|25139.6|25101.6|10
1621138360000|2021-05-16 04:12:40|25139.64|25101.64|25136.85|25098.85|25139.64|25101.64|25136.85|25098.85|10
1621138370000|2021-05-16 04:12:50|25135.61|25097.61|25135.26|25097.26|25135.61|25097.61|25133.76|25095.76|10
1621138380000|2021-05-16 04:13:00|25134.62|25096.62|25134.28|25096.28|25136.27|25098.27|25133.2|25095.2|10
1621138390000|2021-05-16 04:13:10|25133.93|25095.93|25133.83|25095.83|25135.68|25097.68|25133.83|25095.83|10
1621138400000|2021-05-16 04:13:20|25133.45|25095.45|25139.89|25101.89|25139.89|25101.89|25133.26|25095.26|10
1621138410000|2021-05-16 04:13:30|25141.12|25103.12|25137.41|25099.41|25141.69|25103.69|25137.38|25099.38|9
1621138420000|2021-05-16 04:13:40|25136.75|25098.75|25130.78|25092.78|25136.75|25098.75|25130.78|25092.78|10
1621138430000|2021-05-16 04:13:50|25130.32|25092.32|25114.86|25076.86|25130.49|25092.49|25114.32|25076.32|10
1621138440000|2021-05-16 04:14:00|25112.49|25074.49|25110.79|25072.79|25112.91|25074.91|25110.79|25072.79|10
1621138450000|2021-05-16 04:14:10|25110.86|25072.86|25101.96|25063.96|25111.14|25073.14|25101.96|25063.96|10
1621138460000|2021-05-16 04:14:20|25101.85|25063.85|25100.94|25062.94|25102.65|25064.65|25100.94|25062.94|10
1621138470000|2021-05-16 04:14:30|25100.08|25062.08|25093.76|25055.76|25100.08|25062.08|25093.76|25055.76|10
1621138480000|2021-05-16 04:14:40|25093.58|25055.58|25095.05|25057.05|25095.64|25057.64|25093.33|25055.33|9
1621138490000|2021-05-16 04:14:50|25094.94|25056.94|25101.09|25063.09|25101.55|25063.55|25094.94|25056.94|10
1621138500000|2021-05-16 04:15:00|25101.44|25063.44|25113.58|25075.58|25113.58|25075.58|25101.44|25063.44|9
1621138510000|2021-05-16 04:15:10|25113.69|25075.69|25128.89|25090.89|25128.89|25090.89|25113.69|25075.69|10
1621138520000|2021-05-16 04:15:20|25130.92|25092.92|25133.13|25095.13|25133.13|25095.13|25129.81|25091.81|10
1621138530000|2021-05-16 04:15:30|25137.7|25099.7|25153.11|25115.11|25153.11|25115.11|25137.68|25099.68|10
1621138540000|2021-05-16 04:15:40|25154.44|25116.44|25155.88|25117.88|25156.58|25118.58|25154.44|25116.44|10
1621138550000|2021-05-16 04:15:50|25154.49|25116.49|25158.76|25120.76|25158.76|25120.76|25154.49|25116.49|10
1621138560000|2021-05-16 04:16:00|25158.3|25120.3|25137.25|25099.25|25158.3|25120.3|25137.25|25099.25|10
1621138570000|2021-05-16 04:16:10|25135.8|25097.8|25122.78|25084.78|25135.8|25097.8|25122.78|25084.78|10
1621138580000|2021-05-16 04:16:20|25122.5|25084.5|25119.69|25081.69|25122.5|25084.5|25119.69|25081.69|10
1621138590000|2021-05-16 04:16:30|25119.29|25081.29|25118.58|25080.58|25119.81|25081.81|25118.28|25080.28|10
1621138600000|2021-05-16 04:16:40|25119.73|25081.73|25120.12|25082.12|25122.1|25084.1|25119.73|25081.73|10
1621138610000|2021-05-16 04:16:50|25120.45|25082.45|25108.19|25070.19|25121.24|25083.24|25108.19|25070.19|10
1621138620000|2021-05-16 04:17:00|25107.03|25069.03|25103.56|25065.56|25107.03|25069.03|25103.56|25065.56|10
1621138630000|2021-05-16 04:17:10|25104.2|25066.2|25107.39|25069.39|25108.78|25070.78|25104.2|25066.2|10
1621138640000|2021-05-16 04:17:20|25109.39|25071.39|25111.27|25073.27|25111.77|25073.77|25109.39|25071.39|10
1621138650000|2021-05-16 04:17:30|25112.07|25074.07|25107.61|25069.61|25112.07|25074.07|25107.61|25069.61|10
1621138660000|2021-05-16 04:17:40|25107.71|25069.71|25105.36|25067.36|25107.71|25069.71|25105.17|25067.17|10
1621138670000|2021-05-16 04:17:50|25104.86|25066.86|25100.98|25062.98|25104.9|25066.9|25100.98|25062.98|10
1621138680000|2021-05-16 04:18:00|25100.24|25062.24|25108.69|25070.69|25108.69|25070.69|25099.46|25061.46|10
1621138690000|2021-05-16 04:18:10|25108.5|25070.5|25121.49|25083.49|25121.49|25083.49|25108.5|25070.5|10
1621138700000|2021-05-16 04:18:20|25121.56|25083.56|25133.61|25095.61|25133.61|25095.61|25121.56|25083.56|10
1621138710000|2021-05-16 04:18:30|25134.91|25096.91|25129.59|25091.59|25135.23|25097.23|25129.59|25091.59|10
1621138720000|2021-05-16 04:18:40|25126.4|25088.4|25129.19|25091.19|25129.19|25091.19|25126.4|25088.4|9
1621138730000|2021-05-16 04:18:50|25129.41|25091.41|25127.02|25089.02|25129.51|25091.51|25127.02|25089.02|10
1621138740000|2021-05-16 04:19:00|25126.9|25088.9|25121.74|25083.74|25126.9|25088.9|25121.74|25083.74|10
1621138750000|2021-05-16 04:19:10|25122.23|25084.23|25121.01|25083.01|25123.72|25085.72|25121.01|25083.01|10
1621138760000|2021-05-16 04:19:20|25120.72|25082.72|25121.44|25083.44|25121.47|25083.47|25119.09|25081.09|10
1621138770000|2021-05-16 04:19:30|25122.09|25084.09|25126.56|25088.56|25126.56|25088.56|25122.09|25084.09|10
1621138780000|2021-05-16 04:19:40|25126.99|25088.99|25127.67|25089.67|25128|25090|25126.99|25088.99|10
1621138790000|2021-05-16 04:19:50|25127.98|25089.98|25125.76|25087.76|25128.26|25090.26|25125.76|25087.76|10
1621138800000|2021-05-16 04:20:00|25125.07|25087.07|25119.57|25081.57|25125.07|25087.07|25119.57|25081.57|10
1621138810000|2021-05-16 04:20:10|25118.95|25080.95|25120.75|25082.75|25120.75|25082.75|25118.61|25080.61|10
1621138820000|2021-05-16 04:20:20|25120.48|25082.48|25123.83|25085.83|25123.83|25085.83|25120.48|25082.48|10
1621138830000|2021-05-16 04:20:30|25123.96|25085.96|25128.93|25090.93|25129.03|25091.03|25123.82|25085.82|10
1621138840000|2021-05-16 04:20:40|25129.85|25091.85|25130.59|25092.59|25130.64|25092.64|25129.26|25091.26|10
1621138850000|2021-05-16 04:20:50|25130.2|25092.2|25128.89|25090.89|25130.2|25092.2|25128.36|25090.36|9
1621138860000|2021-05-16 04:21:00|25129.35|25091.35|25129.98|25091.98|25129.98|25091.98|25127.74|25089.74|10
1621138870000|2021-05-16 04:21:10|25129.64|25091.64|25134.53|25096.53|25134.53|25096.53|25129.64|25091.64|10
1621138880000|2021-05-16 04:21:20|25135.72|25097.72|25140.51|25102.51|25140.51|25102.51|25135.72|25097.72|10
1621138890000|2021-05-16 04:21:30|25140.7|25102.7|25143.4|25105.4|25143.4|25105.4|25140.14|25102.14|10
1621138900000|2021-05-16 04:21:40|25144.26|25106.26|25148.39|25110.39|25148.45|25110.45|25144.26|25106.26|10
1621138910000|2021-05-16 04:21:50|25149.56|25111.56|25148.53|25110.53|25150.83|25112.83|25148.53|25110.53|10
1621138920000|2021-05-16 04:22:00|25147.72|25109.72|25137.3|25099.3|25147.72|25109.72|25137.3|25099.3|10
1621138930000|2021-05-16 04:22:10|25130.7|25092.7|25125.02|25087.02|25130.7|25092.7|25124.67|25086.67|10
1621138940000|2021-05-16 04:22:20|25124.71|25086.71|25126.06|25088.06|25126.06|25088.06|25124.71|25086.71|9
1621138950000|2021-05-16 04:22:30|25125.82|25087.82|25128.39|25090.39|25129.12|25091.12|25125.82|25087.82|10
1621138960000|2021-05-16 04:22:40|25128.41|25090.41|25127.16|25089.16|25129.07|25091.07|25127.08|25089.08|10
1621138970000|2021-05-16 04:22:50|25126.59|25088.59|25129.99|25091.99|25129.99|25091.99|25126.59|25088.59|10
1621138980000|2021-05-16 04:23:00|25130.61|25092.61|25133.85|25095.85|25133.85|25095.85|25130.61|25092.61|10
1621138990000|2021-05-16 04:23:10|25134.14|25096.14|25137.02|25099.02|25137.07|25099.07|25133.77|25095.77|10
1621139000000|2021-05-16 04:23:20|25137.4|25099.4|25138.94|25100.94|25138.94|25100.94|25136.51|25098.51|10
1621139010000|2021-05-16 04:23:30|25139.19|25101.19|25139.91|25101.91|25141.4|25103.4|25139.19|25101.19|10
1621139020000|2021-05-16 04:23:40|25140.18|25102.18|25135.24|25097.24|25140.18|25102.18|25135.24|25097.24|10
1621139030000|2021-05-16 04:23:50|25134.19|25096.19|25135.25|25097.25|25135.25|25097.25|25133.49|25095.49|10
1621139040000|2021-05-16 04:24:00|25136.17|25098.17|25142.15|25104.15|25142.15|25104.15|25135.85|25097.85|10
1621139050000|2021-05-16 04:24:10|25142.42|25104.42|25151.39|25113.39|25151.83|25113.83|25142.25|25104.25|10
1621139060000|2021-05-16 04:24:20|25151.54|25113.54|25157.26|25119.26|25157.26|25119.26|25151.08|25113.08|10
1621139070000|2021-05-16 04:24:30|25156.31|25118.31|25158.14|25120.14|25158.96|25120.96|25155.61|25117.61|10
1621139080000|2021-05-16 04:24:40|25158.04|25120.04|25155.65|25117.65|25158.5|25120.5|25155.6|25117.6|10
1621139090000|2021-05-16 04:24:50|25156.29|25118.29|25157.12|25119.12|25157.12|25119.12|25153.65|25115.65|10
1621139100000|2021-05-16 04:25:00|25158.74|25120.74|25161.4|25123.4|25162.38|25124.38|25158.29|25120.29|10
1621139110000|2021-05-16 04:25:10|25159.12|25121.12|25156.8|25118.8|25159.94|25121.94|25156.79|25118.79|10
1621139120000|2021-05-16 04:25:20|25156.57|25118.57|25158.79|25120.79|25158.9|25120.9|25156.57|25118.57|9
1621139130000|2021-05-16 04:25:30|25158.67|25120.67|25159.31|25121.31|25159.69|25121.69|25158.11|25120.11|9
1621139140000|2021-05-16 04:25:40|25159.27|25121.27|25161.69|25123.69|25162.78|25124.78|25159.27|25121.27|10
1621139150000|2021-05-16 04:25:50|25160.62|25122.62|25160|25122|25161.01|25123.01|25159.26|25121.26|9
1621139160000|2021-05-16 04:26:00|25158.31|25120.31|25155.52|25117.52|25158.31|25120.31|25154.49|25116.49|10
1621139170000|2021-05-16 04:26:10|25154.78|25116.78|25149.24|25111.24|25154.89|25116.89|25149.24|25111.24|10
1621139180000|2021-05-16 04:26:20|25148.79|25110.79|25147.07|25109.07|25148.79|25110.79|25146.63|25108.63|10
1621139190000|2021-05-16 04:26:30|25147.29|25109.29|25151.83|25113.83|25151.94|25113.94|25146.81|25108.81|9
1621139200000|2021-05-16 04:26:40|25153.01|25115.01|25155.6|25117.6|25157.17|25119.17|25153.01|25115.01|10
1621139210000|2021-05-16 04:26:50|25155.16|25117.16|25150.89|25112.89|25155.53|25117.53|25150.89|25112.89|10
1621139220000|2021-05-16 04:27:00|25152.56|25114.56|25147.6|25109.6|25152.56|25114.56|25147.6|25109.6|10
1621139230000|2021-05-16 04:27:10|25145.8|25107.8|25141.95|25103.95|25145.8|25107.8|25141.95|25103.95|10
1621139240000|2021-05-16 04:27:20|25141.4|25103.4|25140.8|25102.8|25142.18|25104.18|25140.8|25102.8|10
1621139250000|2021-05-16 04:27:30|25140.61|25102.61|25135.17|25097.17|25140.61|25102.61|25135.17|25097.17|10
1621139260000|2021-05-16 04:27:40|25134.32|25096.32|25136.03|25098.03|25136.03|25098.03|25131.95|25093.95|10
1621139270000|2021-05-16 04:27:50|25136.29|25098.29|25143.46|25105.46|25143.46|25105.46|25136.29|25098.29|10
1621139280000|2021-05-16 04:28:00|25144.9|25106.9|25147.72|25109.72|25147.72|25109.72|25144.9|25106.9|9
1621139290000|2021-05-16 04:28:10|25148.53|25110.53|25149.46|25111.46|25149.96|25111.96|25148.22|25110.22|10
1621139300000|2021-05-16 04:28:20|25149.45|25111.45|25148.56|25110.56|25149.65|25111.65|25148.08|25110.08|10
1621139310000|2021-05-16 04:28:30|25149|25111|25153.67|25115.67|25154.65|25116.65|25149|25111|10
1621139320000|2021-05-16 04:28:40|25154.91|25116.91|25158.57|25120.57|25158.57|25120.57|25154.91|25116.91|10
1621139330000|2021-05-16 04:28:50|25158.48|25120.48|25160.57|25122.57|25160.57|25122.57|25158.48|25120.48|10
1621139340000|2021-05-16 04:29:00|25159.89|25121.89|25165.94|25127.94|25165.94|25127.94|25159.04|25121.04|10
1621139350000|2021-05-16 04:29:10|25166.35|25128.35|25167.64|25129.64|25167.84|25129.84|25166.21|25128.21|10
1621139360000|2021-05-16 04:29:20|25168.13|25130.13|25173.57|25135.57|25173.57|25135.57|25166.11|25128.11|10
1621139370000|2021-05-16 04:29:30|25173.61|25135.61|25181.18|25143.18|25181.18|25143.18|25172.79|25134.79|10
1621139380000|2021-05-16 04:29:40|25181.21|25143.21|25177.25|25139.25|25181.4|25143.4|25177.25|25139.25|10
1621139390000|2021-05-16 04:29:50|25176.85|25138.85|25171.74|25133.74|25176.85|25138.85|25171.74|25133.74|10
1621139400000|2021-05-16 04:30:00|25171.5|25133.5|25167.85|25129.85|25171.5|25133.5|25166.64|25128.64|10
1621139410000|2021-05-16 04:30:10|25167.71|25129.71|25167.11|25129.11|25168.2|25130.2|25166.69|25128.69|10
1621139420000|2021-05-16 04:30:20|25167.37|25129.37|25167.98|25129.98|25167.98|25129.98|25166.44|25128.44|10
1621139430000|2021-05-16 04:30:30|25167.64|25129.64|25164.2|25126.2|25169.06|25131.06|25164.2|25126.2|10
1621139440000|2021-05-16 04:30:40|25163.68|25125.68|25162.43|25124.43|25163.68|25125.68|25161.2|25123.2|10
1621139450000|2021-05-16 04:30:50|25161.76|25123.76|25160.95|25122.95|25161.76|25123.76|25160.45|25122.45|10
1621139460000|2021-05-16 04:31:00|25160.51|25122.51|25158.79|25120.79|25160.78|25122.78|25157.73|25119.73|10
1621139470000|2021-05-16 04:31:10|25159.09|25121.09|25156.94|25118.94|25159.13|25121.13|25156.94|25118.94|10
1621139480000|2021-05-16 04:31:20|25156.92|25118.92|25152.87|25114.87|25157.21|25119.21|25152.87|25114.87|10
1621139490000|2021-05-16 04:31:30|25153.19|25115.19|25153.64|25115.64|25153.64|25115.64|25152.1|25114.1|10
1621139500000|2021-05-16 04:31:40|25154.06|25116.06|25155.24|25117.24|25155.81|25117.81|25154.06|25116.06|10
1621139510000|2021-05-16 04:31:50|25155.26|25117.26|25157.11|25119.11|25157.11|25119.11|25154.71|25116.71|9
1621139520000|2021-05-16 04:32:00|25157.39|25119.39|25155.42|25117.42|25157.77|25119.77|25155.42|25117.42|10
1621139530000|2021-05-16 04:32:10|25155.29|25117.29|25140.57|25102.57|25155.29|25117.29|25140.57|25102.57|10
1621139540000|2021-05-16 04:32:20|25139.62|25101.62|25131.56|25093.56|25139.62|25101.62|25131.56|25093.56|10
1621139550000|2021-05-16 04:32:30|25131.63|25093.63|25128.43|25090.43|25131.63|25093.63|25128.43|25090.43|10
1621139560000|2021-05-16 04:32:40|25127.4|25089.4|25117.97|25079.97|25127.4|25089.4|25117.97|25079.97|10
1621139570000|2021-05-16 04:32:50|25116.52|25078.52|25112.22|25074.22|25117.58|25079.58|25112.22|25074.22|10
1621139580000|2021-05-16 04:33:00|25110.13|25072.13|25109.26|25071.26|25110.13|25072.13|25108.33|25070.33|10
1621139590000|2021-05-16 04:33:10|25109.23|25071.23|25104.54|25066.54|25109.23|25071.23|25104.54|25066.54|10
1621139600000|2021-05-16 04:33:20|25104.55|25066.55|25103.05|25065.05|25105.02|25067.02|25103.05|25065.05|9
1621139610000|2021-05-16 04:33:30|25102.22|25064.22|25096.65|25058.65|25102.22|25064.22|25096.65|25058.65|10
1621139620000|2021-05-16 04:33:40|25095.79|25057.79|25093.13|25055.13|25095.79|25057.79|25093.09|25055.09|10
1621139630000|2021-05-16 04:33:50|25091.99|25053.99|25091.01|25053.01|25092.15|25054.15|25090.11|25052.11|10
1621139640000|2021-05-16 04:34:00|25090.85|25052.85|25088.52|25050.52|25090.85|25052.85|25087.78|25049.78|10
1621139650000|2021-05-16 04:34:10|25090.15|25052.15|25093.88|25055.88|25094.06|25056.06|25090.15|25052.15|9
1621139660000|2021-05-16 04:34:20|25092.41|25054.41|25093.52|25055.52|25093.52|25055.52|25090.93|25052.93|10
1621139670000|2021-05-16 04:34:30|25094.73|25056.73|25104.45|25066.45|25104.45|25066.45|25094.73|25056.73|10
1621139680000|2021-05-16 04:34:40|25104.27|25066.27|25109.7|25071.7|25109.7|25071.7|25104.25|25066.25|10
1621139690000|2021-05-16 04:34:50|25109.36|25071.36|25112.32|25074.32|25113.42|25075.42|25108.23|25070.23|10
1621139700000|2021-05-16 04:35:00|25109.92|25071.92|25110.82|25072.82|25111.38|25073.38|25109.92|25071.92|10
1621139710000|2021-05-16 04:35:10|25110.37|25072.37|25117.65|25079.65|25117.65|25079.65|25109.78|25071.78|9
1621139720000|2021-05-16 04:35:20|25119.11|25081.11|25126.08|25088.08|25126.08|25088.08|25119.11|25081.11|10
1621139730000|2021-05-16 04:35:30|25125.31|25087.31|25133.78|25095.78|25133.78|25095.78|25125.28|25087.28|10
1621139740000|2021-05-16 04:35:40|25135.87|25097.87|25137.61|25099.61|25137.76|25099.76|25135.49|25097.49|10
1621139750000|2021-05-16 04:35:50|25138.07|25100.07|25145.99|25107.99|25145.99|25107.99|25138.01|25100.01|10
1621139760000|2021-05-16 04:36:00|25147.29|25109.29|25147.73|25109.73|25149.72|25111.72|25147.29|25109.29|9
1621139770000|2021-05-16 04:36:10|25143.84|25105.84|25143.14|25105.14|25144.76|25106.76|25143.14|25105.14|10
1621139780000|2021-05-16 04:36:20|25143.26|25105.26|25150.1|25112.1|25150.1|25112.1|25143.26|25105.26|10
1621139790000|2021-05-16 04:36:30|25150.98|25112.98|25150.33|25112.33|25153.44|25115.44|25149.84|25111.84|10
1621139800000|2021-05-16 04:36:40|25150.8|25112.8|25146.66|25108.66|25150.97|25112.97|25146.66|25108.66|10
1621139810000|2021-05-16 04:36:50|25146.03|25108.03|25143.15|25105.15|25146.03|25108.03|25142.79|25104.79|10
1621139820000|2021-05-16 04:37:00|25141.39|25103.39|25144.75|25106.75|25144.75|25106.75|25141.17|25103.17|10
1621139830000|2021-05-16 04:37:10|25144.09|25106.09|25142.52|25104.52|25144.65|25106.65|25142.52|25104.52|10
1621139840000|2021-05-16 04:37:20|25142.1|25104.1|25141.67|25103.67|25142.19|25104.19|25140.83|25102.83|10
1621139850000|2021-05-16 04:37:30|25140.95|25102.95|25136.92|25098.92|25140.95|25102.95|25136.44|25098.44|10
1621139860000|2021-05-16 04:37:40|25137.72|25099.72|25147.96|25109.96|25147.96|25109.96|25137.7|25099.7|10
1621139870000|2021-05-16 04:37:50|25147.58|25109.58|25146.38|25108.38|25148.84|25110.84|25146.33|25108.33|10
1621139880000|2021-05-16 04:38:00|25144.7|25106.7|25148.56|25110.56|25149.23|25111.23|25144.7|25106.7|10
1621139890000|2021-05-16 04:38:10|25150.08|25112.08|25151.61|25113.61|25151.61|25113.61|25150.08|25112.08|10
1621139900000|2021-05-16 04:38:20|25150.91|25112.91|25155.8|25117.8|25155.8|25117.8|25149.55|25111.55|10
1621139910000|2021-05-16 04:38:30|25155.83|25117.83|25158.18|25120.18|25158.42|25120.42|25155.52|25117.52|10
1621139920000|2021-05-16 04:38:40|25157.85|25119.85|25164.75|25126.75|25164.75|25126.75|25157.85|25119.85|10
1621139930000|2021-05-16 04:38:50|25162.4|25124.4|25163.15|25125.15|25164.99|25126.99|25161.91|25123.91|10
1621139940000|2021-05-16 04:39:00|25163.26|25125.26|25163.45|25125.45|25165.5|25127.5|25162.35|25124.35|10
1621139950000|2021-05-16 04:39:10|25162.77|25124.77|25169.87|25131.87|25169.87|25131.87|25162.77|25124.77|10
1621139960000|2021-05-16 04:39:20|25168.26|25130.26|25175.28|25137.28|25175.47|25137.47|25168.26|25130.26|10
1621139970000|2021-05-16 04:39:30|25176.29|25138.29|25179.97|25141.97|25183.68|25145.68|25176.29|25138.29|10
1621139980000|2021-05-16 04:39:40|25179.03|25141.03|25180.58|25142.58|25180.58|25142.58|25177.75|25139.75|10
1621139990000|2021-05-16 04:39:50|25180.7|25142.7|25175.78|25137.78|25180.7|25142.7|25175.72|25137.72|10
1621140000000|2021-05-16 04:40:00|25176.17|25138.17|25184.16|25146.16|25185.96|25147.96|25176.17|25138.17|10
1621140010000|2021-05-16 04:40:10|25184.43|25146.43|25184.62|25146.62|25185.46|25147.46|25183|25145|9
1621140020000|2021-05-16 04:40:20|25184.69|25146.69|25187.35|25149.35|25187.35|25149.35|25184.07|25146.07|10
1621140030000|2021-05-16 04:40:30|25188.07|25150.07|25183.71|25145.71|25188.76|25150.76|25183.71|25145.71|10
1621140040000|2021-05-16 04:40:40|25184.18|25146.18|25184.16|25146.16|25184.18|25146.18|25183.04|25145.04|10
1621140050000|2021-05-16 04:40:50|25183.77|25145.77|25189.06|25151.06|25189.06|25151.06|25183.1|25145.1|10
1621140060000|2021-05-16 04:41:00|25189.28|25151.28|25191.38|25153.38|25192.12|25154.12|25189.14|25151.14|10
1621140070000|2021-05-16 04:41:10|25190.04|25152.04|25187.17|25149.17|25194.09|25156.09|25187.17|25149.17|10
1621140080000|2021-05-16 04:41:20|25186.31|25148.31|25183.14|25145.14|25186.31|25148.31|25181.72|25143.72|10
1621140090000|2021-05-16 04:41:30|25185.73|25147.73|25196.63|25158.63|25196.63|25158.63|25185.73|25147.73|10
1621140100000|2021-05-16 04:41:40|25197.83|25159.83|25194.25|25156.25|25198.93|25160.93|25194.25|25156.25|10
1621140110000|2021-05-16 04:41:50|25190.01|25152.01|25185.37|25147.37|25190.01|25152.01|25184.8|25146.8|10
1621140120000|2021-05-16 04:42:00|25186.07|25148.07|25180.84|25142.84|25186.8|25148.8|25180.31|25142.31|10
1621140130000|2021-05-16 04:42:10|25181.31|25143.31|25178.24|25140.24|25181.55|25143.55|25177.89|25139.89|10
1621140140000|2021-05-16 04:42:20|25177.7|25139.7|25172.2|25134.2|25179.19|25141.19|25172.2|25134.2|10
1621140150000|2021-05-16 04:42:30|25172.18|25134.18|25161.36|25123.36|25172.18|25134.18|25160.74|25122.74|10
1621140160000|2021-05-16 04:42:40|25161.79|25123.79|25162.69|25124.69|25163.14|25125.14|25161.38|25123.38|10
1621140170000|2021-05-16 04:42:50|25162.56|25124.56|25160.64|25122.64|25162.56|25124.56|25160.21|25122.21|10
1621140180000|2021-05-16 04:43:00|25157.72|25119.72|25154.45|25116.45|25157.72|25119.72|25154.1|25116.1|10
1621140190000|2021-05-16 04:43:10|25153.01|25115.01|25154.15|25116.15|25154.15|25116.15|25151.85|25113.85|10
1621140200000|2021-05-16 04:43:20|25152.9|25114.9|25152.86|25114.86|25155.96|25117.96|25151.83|25113.83|10
1621140210000|2021-05-16 04:43:30|25152.83|25114.83|25150.88|25112.88|25153.82|25115.82|25150.62|25112.62|10
1621140220000|2021-05-16 04:43:40|25151.04|25113.04|25148.34|25110.34|25151.04|25113.04|25147.36|25109.36|9
1621140230000|2021-05-16 04:43:50|25149.53|25111.53|25148.6|25110.6|25150.41|25112.41|25147.55|25109.55|10
1621140240000|2021-05-16 04:44:00|25148.82|25110.82|25148.05|25110.05|25148.84|25110.84|25146.56|25108.56|10
1621140250000|2021-05-16 04:44:10|25148.93|25110.93|25147.72|25109.72|25149.11|25111.11|25147.72|25109.72|10
1621140260000|2021-05-16 04:44:20|25147.13|25109.13|25143.73|25105.73|25147.13|25109.13|25143.43|25105.43|10
1621140270000|2021-05-16 04:44:30|25142.07|25104.07|25140.91|25102.91|25142.83|25104.83|25139.94|25101.94|10
1621140280000|2021-05-16 04:44:40|25140.2|25102.2|25142.62|25104.62|25142.62|25104.62|25139.95|25101.95|10
1621140290000|2021-05-16 04:44:50|25142.61|25104.61|25143.98|25105.98|25145.06|25107.06|25142.61|25104.61|10
1621140300000|2021-05-16 04:45:00|25143.6|25105.6|25138.57|25100.57|25143.6|25105.6|25138.57|25100.57|9
1621140310000|2021-05-16 04:45:10|25137.49|25099.49|25142.81|25104.81|25142.81|25104.81|25135.78|25097.78|10
1621140320000|2021-05-16 04:45:20|25142.85|25104.85|25139.96|25101.96|25143.39|25105.39|25138.89|25100.89|10
1621140330000|2021-05-16 04:45:30|25142.02|25104.02|25145.85|25107.85|25145.87|25107.87|25142.02|25104.02|10
1621140340000|2021-05-16 04:45:40|25148.2|25110.2|25160.39|25122.39|25160.39|25122.39|25148.2|25110.2|10
1621140350000|2021-05-16 04:45:50|25160.24|25122.24|25164.99|25126.99|25164.99|25126.99|25159.78|25121.78|10
1621140360000|2021-05-16 04:46:00|25165.4|25127.4|25165.23|25127.23|25166.54|25128.54|25164.47|25126.47|10
1621140370000|2021-05-16 04:46:10|25165.41|25127.41|25167.39|25129.39|25167.39|25129.39|25165.41|25127.41|10
1621140380000|2021-05-16 04:46:20|25167.25|25129.25|25159.48|25121.48|25167.25|25129.25|25159.48|25121.48|10
1621140390000|2021-05-16 04:46:30|25157.45|25119.45|25151.27|25113.27|25157.45|25119.45|25151.27|25113.27|10
1621140400000|2021-05-16 04:46:40|25151.03|25113.03|25142.17|25104.17|25151.03|25113.03|25142.17|25104.17|10
1621140410000|2021-05-16 04:46:50|25136.65|25098.65|25129.65|25091.65|25136.65|25098.65|25128.53|25090.53|10
1621140420000|2021-05-16 04:47:00|25130.31|25092.31|25125.09|25087.09|25131.4|25093.4|25125.09|25087.09|10
1621140430000|2021-05-16 04:47:10|25123.34|25085.34|25118.73|25080.73|25123.34|25085.34|25118.73|25080.73|10
1621140440000|2021-05-16 04:47:20|25118.03|25080.03|25115.02|25077.02|25118.03|25080.03|25114.73|25076.73|10
1621140450000|2021-05-16 04:47:30|25115.47|25077.47|25115.2|25077.2|25117.58|25079.58|25115.12|25077.12|10
1621140460000|2021-05-16 04:47:40|25115.3|25077.3|25117.83|25079.83|25118.02|25080.02|25115.3|25077.3|10
1621140470000|2021-05-16 04:47:50|25117.75|25079.75|25119.9|25081.9|25120.07|25082.07|25117.75|25079.75|9
1621140480000|2021-05-16 04:48:00|25120.4|25082.4|25123.15|25085.15|25123.15|25085.15|25120.4|25082.4|10
1621140490000|2021-05-16 04:48:10|25125.3|25087.3|25131.81|25093.81|25131.81|25093.81|25125.3|25087.3|10
1621140500000|2021-05-16 04:48:20|25132.82|25094.82|25140.41|25102.41|25140.51|25102.51|25132.82|25094.82|10
1621140510000|2021-05-16 04:48:30|25139.63|25101.63|25138.68|25100.68|25140.54|25102.54|25138.32|25100.32|10
1621140520000|2021-05-16 04:48:40|25138.8|25100.8|25141.85|25103.85|25142.7|25104.7|25138.8|25100.8|10
1621140530000|2021-05-16 04:48:50|25141.24|25103.24|25141.73|25103.73|25142.03|25104.03|25140.97|25102.97|10
1621140540000|2021-05-16 04:49:00|25142.48|25104.48|25139.5|25101.5|25142.96|25104.96|25139.5|25101.5|10
1621140550000|2021-05-16 04:49:10|25136.44|25098.44|25129.69|25091.69|25136.44|25098.44|25129.69|25091.69|10
1621140560000|2021-05-16 04:49:20|25128.17|25090.17|25125.34|25087.34|25128.62|25090.62|25124.45|25086.45|9
1621140570000|2021-05-16 04:49:30|25125.06|25087.06|25121.64|25083.64|25125.72|25087.72|25121.64|25083.64|10
1621140580000|2021-05-16 04:49:40|25121.8|25083.8|25121.42|25083.42|25122.69|25084.69|25121.38|25083.38|10
1621140590000|2021-05-16 04:49:50|25127.63|25089.63|25127.09|25089.09|25128.68|25090.68|25127.09|25089.09|10
1621140600000|2021-05-16 04:50:00|25126.52|25088.52|25127.92|25089.92|25127.92|25089.92|25125.54|25087.54|10
1621140610000|2021-05-16 04:50:10|25126.94|25088.94|25132.99|25094.99|25132.99|25094.99|25126.94|25088.94|10
1621140620000|2021-05-16 04:50:20|25133.19|25095.19|25132.8|25094.8|25135.45|25097.45|25132.38|25094.38|10
1621140630000|2021-05-16 04:50:30|25132.7|25094.7|25129.97|25091.97|25133|25095|25129.97|25091.97|10
1621140640000|2021-05-16 04:50:40|25129.41|25091.41|25123.42|25085.42|25129.41|25091.41|25123.42|25085.42|10
1621140650000|2021-05-16 04:50:50|25122.49|25084.49|25123.09|25085.09|25123.43|25085.43|25122.29|25084.29|10
1621140660000|2021-05-16 04:51:00|25124.78|25086.78|25135.16|25097.16|25135.16|25097.16|25124.78|25086.78|10
1621140670000|2021-05-16 04:51:10|25135.92|25097.92|25144.44|25106.44|25144.44|25106.44|25135.92|25097.92|10
1621140680000|2021-05-16 04:51:20|25145.16|25107.16|25154.96|25116.96|25154.96|25116.96|25143.53|25105.53|10
1621140690000|2021-05-16 04:51:30|25156.11|25118.11|25154.79|25116.79|25156.36|25118.36|25154.48|25116.48|9
1621140700000|2021-05-16 04:51:40|25154.73|25116.73|25156.87|25118.87|25156.87|25118.87|25154.13|25116.13|10
1621140710000|2021-05-16 04:51:50|25155.52|25117.52|25151.44|25113.44|25155.52|25117.52|25151.44|25113.44|10
1621140720000|2021-05-16 04:52:00|25150.57|25112.57|25147.38|25109.38|25150.57|25112.57|25146.49|25108.49|10
1621140730000|2021-05-16 04:52:10|25146.5|25108.5|25139.08|25101.08|25146.5|25108.5|25138.55|25100.55|10
1621140740000|2021-05-16 04:52:20|25140.13|25102.13|25138.97|25100.97|25140.28|25102.28|25137.25|25099.25|10
1621140750000|2021-05-16 04:52:30|25137.97|25099.97|25130.91|25092.91|25139.25|25101.25|25130.53|25092.53|10
1621140760000|2021-05-16 04:52:40|25129.27|25091.27|25118.76|25080.76|25129.27|25091.27|25118.76|25080.76|10
1621140770000|2021-05-16 04:52:50|25118.66|25080.66|25110.79|25072.79|25118.66|25080.66|25110.79|25072.79|10
1621140780000|2021-05-16 04:53:00|25109.49|25071.49|25106.96|25068.96|25109.49|25071.49|25104.38|25066.38|10
1621140790000|2021-05-16 04:53:10|25107.16|25069.16|25107.06|25069.06|25108.94|25070.94|25107.06|25069.06|10
1621140800000|2021-05-16 04:53:20|25108.64|25070.64|25106.43|25068.43|25108.64|25070.64|25105.67|25067.67|10
1621140810000|2021-05-16 04:53:30|25105.74|25067.74|25107.4|25069.4|25108.32|25070.32|25105.74|25067.74|10
1621140820000|2021-05-16 04:53:40|25107.04|25069.04|25109.21|25071.21|25109.21|25071.21|25107|25069|10
1621140830000|2021-05-16 04:53:50|25108.63|25070.63|25109.44|25071.44|25109.44|25071.44|25106.99|25068.99|10
1621140840000|2021-05-16 04:54:00|25108.8|25070.8|25114.52|25076.52|25114.52|25076.52|25108.8|25070.8|10
1621140850000|2021-05-16 04:54:10|25114.84|25076.84|25111.15|25073.15|25116.34|25078.34|25111.15|25073.15|10
1621140860000|2021-05-16 04:54:20|25110.4|25072.4|25115.21|25077.21|25115.21|25077.21|25110.4|25072.4|10
1621140870000|2021-05-16 04:54:30|25116.21|25078.21|25114.58|25076.58|25116.67|25078.67|25114.58|25076.58|10
1621140880000|2021-05-16 04:54:40|25114.02|25076.02|25112.19|25074.19|25114.64|25076.64|25111.71|25073.71|10
1621140890000|2021-05-16 04:54:50|25112.17|25074.17|25108.94|25070.94|25113.78|25075.78|25107.88|25069.88|10
1621140900000|2021-05-16 04:55:00|25107.95|25069.95|25107.97|25069.97|25107.97|25069.97|25107.15|25069.15|10
1621140910000|2021-05-16 04:55:10|25108.67|25070.67|25104.74|25066.74|25108.67|25070.67|25104.74|25066.74|10
1621140920000|2021-05-16 04:55:20|25103.9|25065.9|25103.09|25065.09|25103.9|25065.9|25101.01|25063.01|10
1621140930000|2021-05-16 04:55:30|25105.02|25067.02|25101.64|25063.64|25107|25069|25101.64|25063.64|10
1621140940000|2021-05-16 04:55:40|25097.65|25059.65|25092.4|25054.4|25097.65|25059.65|25092.4|25054.4|10
1621140950000|2021-05-16 04:55:50|25092.56|25054.56|25085.27|25047.27|25092.73|25054.73|25085.23|25047.23|10
1621140960000|2021-05-16 04:56:00|25084.84|25046.84|25080.17|25042.17|25084.84|25046.84|25080.17|25042.17|10
1621140970000|2021-05-16 04:56:10|25077.2|25039.2|25076.89|25038.89|25077.91|25039.91|25075.69|25037.69|10
1621140980000|2021-05-16 04:56:20|25076.79|25038.79|25073.2|25035.2|25077.16|25039.16|25073.2|25035.2|9
1621140990000|2021-05-16 04:56:30|25073.41|25035.41|25076.04|25038.04|25076.04|25038.04|25073.33|25035.33|10
1621141000000|2021-05-16 04:56:40|25076.48|25038.48|25067.95|25029.95|25077.12|25039.12|25067.49|25029.49|10
1621141010000|2021-05-16 04:56:50|25066.77|25028.77|25060.96|25022.96|25066.9|25028.9|25060.96|25022.96|10
1621141020000|2021-05-16 04:57:00|25060.38|25022.38|25053.49|25015.49|25060.38|25022.38|25053.49|25015.49|10
1621141030000|2021-05-16 04:57:10|25052.13|25014.13|25051.91|25013.91|25052.3|25014.3|25049.76|25011.76|10
1621141040000|2021-05-16 04:57:20|25053.77|25015.77|25053.02|25015.02|25054.66|25016.66|25052.28|25014.28|10
1621141050000|2021-05-16 04:57:30|25054.5|25016.5|25059.17|25021.17|25059.17|25021.17|25054.02|25016.02|10
1621141060000|2021-05-16 04:57:40|25058.63|25020.63|25058.2|25020.2|25058.77|25020.77|25057.77|25019.77|10
1621141070000|2021-05-16 04:57:50|25057.84|25019.84|25060.43|25022.43|25061.5|25023.5|25057.84|25019.84|10
1621141080000|2021-05-16 04:58:00|25060.58|25022.58|25063.25|25025.25|25063.25|25025.25|25059.93|25021.93|10
1621141090000|2021-05-16 04:58:10|25063.9|25025.9|25064.33|25026.33|25066.03|25028.03|25063.9|25025.9|10
1621141100000|2021-05-16 04:58:20|25063.99|25025.99|25062.76|25024.76|25064.13|25026.13|25062.49|25024.49|10
1621141110000|2021-05-16 04:58:30|25063.16|25025.16|25066.86|25028.86|25066.86|25028.86|25063.16|25025.16|10
1621141120000|2021-05-16 04:58:40|25067.09|25029.09|25075.63|25037.63|25075.63|25037.63|25067.09|25029.09|10
1621141130000|2021-05-16 04:58:50|25076.28|25038.28|25083.37|25045.37|25083.72|25045.72|25076.28|25038.28|10
1621141140000|2021-05-16 04:59:00|25084.37|25046.37|25084.36|25046.36|25085.42|25047.42|25083.61|25045.61|10
1621141150000|2021-05-16 04:59:10|25084.53|25046.53|25089.72|25051.72|25090.35|25052.35|25084.53|25046.53|10
1621141160000|2021-05-16 04:59:20|25090.22|25052.22|25086.95|25048.95|25090.83|25052.83|25086.44|25048.44|9
1621141170000|2021-05-16 04:59:30|25086.72|25048.72|25083.6|25045.6|25086.87|25048.87|25083.6|25045.6|9
1621141180000|2021-05-16 04:59:40|25082.88|25044.88|25075.29|25037.29|25082.88|25044.88|25075.29|25037.29|10
1621141190000|2021-05-16 04:59:50|25074.61|25036.61|25073.43|25035.43|25074.61|25036.61|25071.93|25033.93|10
1621141200000|2021-05-16 05:00:00|25073.21|25035.21|25074.72|25036.72|25075.07|25037.07|25073.12|25035.12|10
1621141210000|2021-05-16 05:00:10|25073.92|25035.92|25079.68|25041.68|25079.68|25041.68|25073.92|25035.92|10
1621141220000|2021-05-16 05:00:20|25079.88|25041.88|25078.96|25040.96|25081.84|25043.84|25078.01|25040.01|10
1621141230000|2021-05-16 05:00:30|25078.89|25040.89|25085.2|25047.2|25085.2|25047.2|25078.89|25040.89|10
1621141240000|2021-05-16 05:00:40|25087.67|25049.67|25091.17|25053.17|25093.02|25055.02|25086.95|25048.95|10
1621141250000|2021-05-16 05:00:50|25092.62|25054.62|25108.65|25070.65|25108.65|25070.65|25092.62|25054.62|10
1621141260000|2021-05-16 05:01:00|25111|25073|25116.71|25078.71|25116.71|25078.71|25111|25073|10
1621141270000|2021-05-16 05:01:10|25115.98|25077.98|25112.17|25074.17|25115.98|25077.98|25112.17|25074.17|9
1621141280000|2021-05-16 05:01:20|25113.23|25075.23|25112.78|25074.78|25113.23|25075.23|25110.27|25072.27|10
1621141290000|2021-05-16 05:01:30|25112.85|25074.85|25112.38|25074.38|25113.79|25075.79|25112.2|25074.2|10
1621141300000|2021-05-16 05:01:40|25112.95|25074.95|25120.74|25082.74|25120.74|25082.74|25112.95|25074.95|10
1621141310000|2021-05-16 05:01:50|25120.86|25082.86|25125.81|25087.81|25126.03|25088.03|25120.86|25082.86|10
1621141320000|2021-05-16 05:02:00|25125.53|25087.53|25124.83|25086.83|25126.08|25088.08|25123.39|25085.39|10
1621141330000|2021-05-16 05:02:10|25124.4|25086.4|25120.93|25082.93|25124.4|25086.4|25120.93|25082.93|10
1621141340000|2021-05-16 05:02:20|25121.94|25083.94|25122.39|25084.39|25122.92|25084.92|25120.53|25082.53|10
1621141350000|2021-05-16 05:02:30|25122.88|25084.88|25117.18|25079.18|25123.13|25085.13|25117.18|25079.18|10
1621141360000|2021-05-16 05:02:40|25117.52|25079.52|25117.12|25079.12|25118.77|25080.77|25117.12|25079.12|10
1621141370000|2021-05-16 05:02:50|25117.64|25079.64|25110.09|25072.09|25117.67|25079.67|25109.93|25071.93|10
1621141380000|2021-05-16 05:03:00|25109.03|25071.03|25115.33|25077.33|25115.33|25077.33|25109.03|25071.03|10
1621141390000|2021-05-16 05:03:10|25115.94|25077.94|25120.88|25082.88|25120.88|25082.88|25115.94|25077.94|10
1621141400000|2021-05-16 05:03:20|25121.37|25083.37|25122.43|25084.43|25123.23|25085.23|25119.84|25081.84|10
1621141410000|2021-05-16 05:03:30|25122.66|25084.66|25120.68|25082.68|25122.66|25084.66|25120.33|25082.33|10
1621141420000|2021-05-16 05:03:40|25120.1|25082.1|25125.22|25087.22|25125.22|25087.22|25120.1|25082.1|10
1621141430000|2021-05-16 05:03:50|25124.79|25086.79|25126.75|25088.75|25126.75|25088.75|25124.59|25086.59|10
1621141440000|2021-05-16 05:04:00|25126.87|25088.87|25127.63|25089.63|25127.92|25089.92|25126.85|25088.85|9
1621141450000|2021-05-16 05:04:10|25127.05|25089.05|25129.42|25091.42|25129.42|25091.42|25126.72|25088.72|10
1621141460000|2021-05-16 05:04:20|25130.32|25092.32|25137.95|25099.95|25138.04|25100.04|25130.32|25092.32|10
1621141470000|2021-05-16 05:04:30|25137.46|25099.46|25137.32|25099.32|25138.67|25100.67|25137.22|25099.22|10
1621141480000|2021-05-16 05:04:40|25135.94|25097.94|25135.66|25097.66|25136.33|25098.33|25133.61|25095.61|10
1621141490000|2021-05-16 05:04:50|25135.91|25097.91|25133.63|25095.63|25135.91|25097.91|25133.55|25095.55|10
1621141500000|2021-05-16 05:05:00|25134.42|25096.42|25137.05|25099.05|25137.05|25099.05|25133.81|25095.81|10
1621141510000|2021-05-16 05:05:10|25137.94|25099.94|25144.31|25106.31|25144.31|25106.31|25137.94|25099.94|10
1621141520000|2021-05-16 05:05:20|25143.87|25105.87|25152.9|25114.9|25152.9|25114.9|25143.87|25105.87|10
1621141530000|2021-05-16 05:05:30|25154.15|25116.15|25161.91|25123.91|25164.11|25126.11|25154.15|25116.15|10
1621141540000|2021-05-16 05:05:40|25161.92|25123.92|25168.28|25130.28|25169.7|25131.7|25161.92|25123.92|10
1621141550000|2021-05-16 05:05:50|25168.86|25130.86|25166.34|25128.34|25170.05|25132.05|25166.34|25128.34|10
1621141560000|2021-05-16 05:06:00|25165.08|25127.08|25158.57|25120.57|25165.08|25127.08|25157.88|25119.88|10
1621141570000|2021-05-16 05:06:10|25157.57|25119.57|25154.65|25116.65|25157.57|25119.57|25154.65|25116.65|10
1621141580000|2021-05-16 05:06:20|25152.6|25114.6|25145.36|25107.36|25152.6|25114.6|25145.36|25107.36|10
1621141590000|2021-05-16 05:06:30|25143.48|25105.48|25134.35|25096.35|25143.48|25105.48|25134.27|25096.27|10
1621141600000|2021-05-16 05:06:40|25134.09|25096.09|25130.13|25092.13|25134.09|25096.09|25129.44|25091.44|10
1621141610000|2021-05-16 05:06:50|25129.52|25091.52|25131.08|25093.08|25131.08|25093.08|25127.72|25089.72|10
1621141620000|2021-05-16 05:07:00|25132.54|25094.54|25133.15|25095.15|25133.15|25095.15|25132.43|25094.43|10
1621141630000|2021-05-16 05:07:10|25135.32|25097.32|25141.8|25103.8|25141.93|25103.93|25135.32|25097.32|10
1621141640000|2021-05-16 05:07:20|25141.59|25103.59|25139.48|25101.48|25141.65|25103.65|25139.48|25101.48|10
1621141650000|2021-05-16 05:07:30|25139.57|25101.57|25147.09|25109.09|25147.2|25109.2|25139.57|25101.57|10
1621141660000|2021-05-16 05:07:40|25147.33|25109.33|25149.19|25111.19|25149.19|25111.19|25147.33|25109.33|10
1621141670000|2021-05-16 05:07:50|25149.92|25111.92|25149.78|25111.78|25151.05|25113.05|25149.78|25111.78|10
1621141680000|2021-05-16 05:08:00|25150.27|25112.27|25154.17|25116.17|25154.17|25116.17|25150.27|25112.27|10
1621141690000|2021-05-16 05:08:10|25154.95|25116.95|25156.12|25118.12|25157.34|25119.34|25154.68|25116.68|10
1621141700000|2021-05-16 05:08:20|25155.89|25117.89|25156.66|25118.66|25157.46|25119.46|25155.59|25117.59|10
1621141710000|2021-05-16 05:08:30|25155.97|25117.97|25161.4|25123.4|25161.4|25123.4|25155.97|25117.97|10
1621141720000|2021-05-16 05:08:40|25161.93|25123.93|25166.68|25128.68|25166.68|25128.68|25161.93|25123.93|9
1621141730000|2021-05-16 05:08:50|25166.87|25128.87|25170.8|25132.8|25170.8|25132.8|25166.09|25128.09|10
1621141740000|2021-05-16 05:09:00|25171.54|25133.54|25174.53|25136.53|25174.53|25136.53|25171.46|25133.46|10
1621141750000|2021-05-16 05:09:10|25176.34|25138.34|25183.35|25145.35|25183.43|25145.43|25174.88|25136.88|10
1621141760000|2021-05-16 05:09:20|25183.21|25145.21|25183.7|25145.7|25183.92|25145.92|25181.35|25143.35|10
1621141770000|2021-05-16 05:09:30|25183.89|25145.89|25183.46|25145.46|25184.12|25146.12|25183.29|25145.29|10
1621141780000|2021-05-16 05:09:40|25183.61|25145.61|25178.18|25140.18|25183.61|25145.61|25178.18|25140.18|10
1621141790000|2021-05-16 05:09:50|25178.14|25140.14|25177.12|25139.12|25178.15|25140.15|25176.86|25138.86|10
1621141800000|2021-05-16 05:10:00|25176.95|25138.95|25169.14|25131.14|25176.95|25138.95|25169.14|25131.14|10
1621141810000|2021-05-16 05:10:10|25169.42|25131.42|25165.34|25127.34|25169.42|25131.42|25164.64|25126.64|10
1621141820000|2021-05-16 05:10:20|25164.27|25126.27|25167.81|25129.81|25167.95|25129.95|25164.27|25126.27|10
1621141830000|2021-05-16 05:10:30|25167.89|25129.89|25167.95|25129.95|25169.27|25131.27|25167.66|25129.66|10
1621141840000|2021-05-16 05:10:40|25167.47|25129.47|25167.69|25129.69|25170.88|25132.88|25167.47|25129.47|10
1621141850000|2021-05-16 05:10:50|25167.4|25129.4|25167.61|25129.61|25167.61|25129.61|25163.99|25125.99|10
1621141860000|2021-05-16 05:11:00|25167.88|25129.88|25162.04|25124.04|25169.55|25131.55|25162.04|25124.04|10
1621141870000|2021-05-16 05:11:10|25163.11|25125.11|25158.66|25120.66|25164.07|25126.07|25158.66|25120.66|10
1621141880000|2021-05-16 05:11:20|25158.48|25120.48|25156.38|25118.38|25159.3|25121.3|25156.38|25118.38|10
1621141890000|2021-05-16 05:11:30|25155.2|25117.2|25152.62|25114.62|25155.2|25117.2|25152.29|25114.29|10
1621141900000|2021-05-16 05:11:40|25152.25|25114.25|25137.89|25099.89|25152.25|25114.25|25137.89|25099.89|10
1621141910000|2021-05-16 05:11:50|25137.44|25099.44|25127.23|25089.23|25137.44|25099.44|25127.15|25089.15|10
1621141920000|2021-05-16 05:12:00|25127.24|25089.24|25123.46|25085.46|25127.24|25089.24|25122.51|25084.51|10
1621141930000|2021-05-16 05:12:10|25124.06|25086.06|25128.55|25090.55|25132.43|25094.43|25124.06|25086.06|10
1621141940000|2021-05-16 05:12:20|25129.41|25091.41|25121.99|25083.99|25129.67|25091.67|25121.99|25083.99|10
1621141950000|2021-05-16 05:12:30|25122.31|25084.31|25113.31|25075.31|25122.31|25084.31|25113.31|25075.31|10
1621141960000|2021-05-16 05:12:40|25112.46|25074.46|25108.27|25070.27|25112.46|25074.46|25108.27|25070.27|10
1621141970000|2021-05-16 05:12:50|25108.13|25070.13|25103.52|25065.52|25108.44|25070.44|25103.52|25065.52|10
1621141980000|2021-05-16 05:13:00|25103.2|25065.2|25089.47|25051.47|25103.2|25065.2|25089.47|25051.47|10
1621141990000|2021-05-16 05:13:10|25089.58|25051.58|25095.37|25057.37|25095.37|25057.37|25089.33|25051.33|10
1621142000000|2021-05-16 05:13:20|25095.67|25057.67|25076.64|25038.64|25095.67|25057.67|25076.64|25038.64|10
1621142010000|2021-05-16 05:13:30|25077.49|25039.49|25068.16|25030.16|25077.49|25039.49|25068.16|25030.16|10
1621142020000|2021-05-16 05:13:40|25066.6|25028.6|25059.15|25021.15|25066.6|25028.6|25059.15|25021.15|10
1621142030000|2021-05-16 05:13:50|25052.38|25014.38|25049.96|25011.96|25052.38|25014.38|25048.54|25010.54|10
1621142040000|2021-05-16 05:14:00|25049.68|25011.68|25047.47|25009.47|25051.02|25013.02|25046.84|25008.84|10
1621142050000|2021-05-16 05:14:10|25047.25|25009.25|25036.86|24998.86|25047.25|25009.25|25036.16|24998.16|10
1621142060000|2021-05-16 05:14:20|25037.35|24999.35|25042.05|25004.05|25042.52|25004.52|25037.3|24999.3|10
1621142070000|2021-05-16 05:14:30|25042.43|25004.43|25040.37|25002.37|25045.11|25007.11|25040.37|25002.37|10
1621142080000|2021-05-16 05:14:40|25040.27|25002.27|25035.86|24997.86|25041.49|25003.49|25035.86|24997.86|10
1621142090000|2021-05-16 05:14:50|25034.5|24996.5|25026.6|24988.6|25035.05|24997.05|25026.6|24988.6|10
1621142100000|2021-05-16 05:15:00|25025.62|24987.62|25023.99|24985.99|25027.24|24989.24|25023.99|24985.99|10
1621142110000|2021-05-16 05:15:10|25024.73|24986.73|25034.62|24996.62|25034.62|24996.62|25024.73|24986.73|10
1621142120000|2021-05-16 05:15:20|25036.85|24998.85|25047.28|25009.28|25047.28|25009.28|25036.74|24998.74|10
1621142130000|2021-05-16 05:15:30|25047.2|25009.2|25064.88|25026.88|25064.88|25026.88|25047.18|25009.18|10
1621142140000|2021-05-16 05:15:40|25064.95|25026.95|25057.84|25019.84|25065.2|25027.2|25057.27|25019.27|10
1621142150000|2021-05-16 05:15:50|25058.37|25020.37|25054.26|25016.26|25058.37|25020.37|25053.22|25015.22|10
1621142160000|2021-05-16 05:16:00|25053.94|25015.94|25062.68|25024.68|25063.12|25025.12|25053.94|25015.94|10
1621142170000|2021-05-16 05:16:10|25063.34|25025.34|25069.95|25031.95|25070.73|25032.73|25063.34|25025.34|10
1621142180000|2021-05-16 05:16:20|25069.7|25031.7|25066.49|25028.49|25069.7|25031.7|25066.49|25028.49|10
1621142190000|2021-05-16 05:16:30|25065.05|25027.05|25063.08|25025.08|25065.06|25027.06|25062.01|25024.01|10
1621142200000|2021-05-16 05:16:40|25063.87|25025.87|25066.24|25028.24|25066.72|25028.72|25063.53|25025.53|10
1621142210000|2021-05-16 05:16:50|25064.61|25026.61|25061.94|25023.94|25064.61|25026.61|25061.14|25023.14|10
1621142220000|2021-05-16 05:17:00|25060.83|25022.83|25070.03|25032.03|25070.03|25032.03|25060.64|25022.64|10
1621142230000|2021-05-16 05:17:10|25071.15|25033.15|25086.47|25048.47|25086.47|25048.47|25071.15|25033.15|10
1621142240000|2021-05-16 05:17:20|25087.11|25049.11|25095.21|25057.21|25095.48|25057.48|25087.11|25049.11|10
1621142250000|2021-05-16 05:17:30|25094.69|25056.69|25102.44|25064.44|25102.44|25064.44|25094.69|25056.69|10
1621142260000|2021-05-16 05:17:40|25102.26|25064.26|25108.23|25070.23|25109.04|25071.04|25102.26|25064.26|8
1621142270000|2021-05-16 05:17:50|25109.69|25071.69|25113.08|25075.08|25114.25|25076.25|25109.69|25071.69|10
1621142280000|2021-05-16 05:18:00|25113.74|25075.74|25120.28|25082.28|25120.28|25082.28|25113.4|25075.4|10
1621142290000|2021-05-16 05:18:10|25122.48|25084.48|25124.21|25086.21|25124.88|25086.88|25122.48|25084.48|10
1621142300000|2021-05-16 05:18:20|25124.5|25086.5|25132.83|25094.83|25132.83|25094.83|25124.5|25086.5|10
1621142310000|2021-05-16 05:18:30|25131.93|25093.93|25128.26|25090.26|25131.93|25093.93|25128.26|25090.26|10
1621142320000|2021-05-16 05:18:40|25128.71|25090.71|25131.05|25093.05|25131.05|25093.05|25128.45|25090.45|10
1621142330000|2021-05-16 05:18:50|25131.65|25093.65|25139.3|25101.3|25139.3|25101.3|25131.65|25093.65|10
1621142340000|2021-05-16 05:19:00|25141.47|25103.47|25153.94|25115.94|25154.33|25116.33|25141.47|25103.47|10
1621142350000|2021-05-16 05:19:10|25153.92|25115.92|25154.28|25116.28|25154.77|25116.77|25153.92|25115.92|7
1621142360000|2021-05-16 05:19:20|25154.11|25116.11|25149.26|25111.26|25154.11|25116.11|25149.26|25111.26|10
1621142370000|2021-05-16 05:19:30|25150.01|25112.01|25149.37|25111.37|25150.11|25112.11|25147.77|25109.77|10
1621142380000|2021-05-16 05:19:40|25147.89|25109.89|25147.86|25109.86|25148.87|25110.87|25147.36|25109.36|10
1621142390000|2021-05-16 05:19:50|25148.09|25110.09|25145.51|25107.51|25148.12|25110.12|25145.51|25107.51|10
1621142400000|2021-05-16 05:20:00|25146.44|25108.44|25152.36|25114.36|25152.36|25114.36|25146.24|25108.24|10
1621142410000|2021-05-16 05:20:10|25153.69|25115.69|25160.13|25122.13|25160.13|25122.13|25153.69|25115.69|10
1621142420000|2021-05-16 05:20:20|25161.05|25123.05|25169.89|25131.89|25169.89|25131.89|25160.15|25122.15|10
1621142430000|2021-05-16 05:20:30|25169.83|25131.83|25172.25|25134.25|25172.31|25134.31|25169.83|25131.83|10
1621142440000|2021-05-16 05:20:40|25172.43|25134.43|25168.95|25130.95|25172.92|25134.92|25168.84|25130.84|10
1621142450000|2021-05-16 05:20:50|25168.46|25130.46|25163.21|25125.21|25168.46|25130.46|25162.79|25124.79|10
1621142460000|2021-05-16 05:21:00|25163.65|25125.65|25154.9|25116.9|25164.11|25126.11|25154.9|25116.9|10
1621142470000|2021-05-16 05:21:10|25152.08|25114.08|25139.53|25101.53|25152.08|25114.08|25139.53|25101.53|10
1621142480000|2021-05-16 05:21:20|25138.16|25100.16|25133.39|25095.39|25138.16|25100.16|25133.36|25095.36|10
1621142490000|2021-05-16 05:21:30|25132.5|25094.5|25128.58|25090.58|25132.5|25094.5|25128.58|25090.58|10
1621142500000|2021-05-16 05:21:40|25128.35|25090.35|25120.11|25082.11|25128.41|25090.41|25120.11|25082.11|10
1621142510000|2021-05-16 05:21:50|25120.48|25082.48|25123.77|25085.77|25123.77|25085.77|25120.48|25082.48|10
1621142520000|2021-05-16 05:22:00|25123.8|25085.8|25117.03|25079.03|25124.69|25086.69|25117.03|25079.03|10
1621142530000|2021-05-16 05:22:10|25117.26|25079.26|25108.66|25070.66|25117.26|25079.26|25108.48|25070.48|10
1621142540000|2021-05-16 05:22:20|25108.75|25070.75|25115.77|25077.77|25115.77|25077.77|25108.75|25070.75|10
1621142550000|2021-05-16 05:22:30|25115.65|25077.65|25121.96|25083.96|25121.96|25083.96|25115.65|25077.65|10
1621142560000|2021-05-16 05:22:40|25121.31|25083.31|25126.47|25088.47|25126.47|25088.47|25121.31|25083.31|10
1621142570000|2021-05-16 05:22:50|25128.18|25090.18|25127.96|25089.96|25129.55|25091.55|25127.96|25089.96|10
1621142580000|2021-05-16 05:23:00|25127.24|25089.24|25128.03|25090.03|25128.32|25090.32|25125.05|25087.05|10
1621142590000|2021-05-16 05:23:10|25128.97|25090.97|25135.33|25097.33|25135.33|25097.33|25128.97|25090.97|10
1621142600000|2021-05-16 05:23:20|25136.14|25098.14|25141.14|25103.14|25141.14|25103.14|25136.14|25098.14|9
1621142610000|2021-05-16 05:23:30|25141.53|25103.53|25137.58|25099.58|25141.53|25103.53|25137.07|25099.07|10
1621142620000|2021-05-16 05:23:40|25137.35|25099.35|25137.22|25099.22|25137.75|25099.75|25136.6|25098.6|10
1621142630000|2021-05-16 05:23:50|25139.24|25101.24|25134.48|25096.48|25139.24|25101.24|25134.48|25096.48|10
1621142640000|2021-05-16 05:24:00|25134.21|25096.21|25122.56|25084.56|25134.21|25096.21|25122.56|25084.56|10
1621142650000|2021-05-16 05:24:10|25123.23|25085.23|25118.85|25080.85|25123.24|25085.24|25118.85|25080.85|10
1621142660000|2021-05-16 05:24:20|25118.15|25080.15|25114.74|25076.74|25119.21|25081.21|25114.74|25076.74|10
1621142670000|2021-05-16 05:24:30|25115.28|25077.28|25115.36|25077.36|25116.06|25078.06|25115.07|25077.07|9
1621142680000|2021-05-16 05:24:40|25115.46|25077.46|25111.5|25073.5|25115.46|25077.46|25111.5|25073.5|10
1621142690000|2021-05-16 05:24:50|25109.62|25071.62|25106.75|25068.75|25109.62|25071.62|25106.05|25068.05|10
1621142700000|2021-05-16 05:25:00|25107.31|25069.31|25107.49|25069.49|25108.68|25070.68|25107.02|25069.02|10
1621142710000|2021-05-16 05:25:10|25108.79|25070.79|25108.26|25070.26|25109.2|25071.2|25108.15|25070.15|10
1621142720000|2021-05-16 05:25:20|25108.23|25070.23|25107.13|25069.13|25110.99|25072.99|25107.13|25069.13|9
1621142730000|2021-05-16 05:25:30|25107.26|25069.26|25105.25|25067.25|25107.96|25069.96|25104.91|25066.91|10
1621142740000|2021-05-16 05:25:40|25106.48|25068.48|25108.41|25070.41|25108.48|25070.48|25106.48|25068.48|10
1621142750000|2021-05-16 05:25:50|25108.67|25070.67|25108.38|25070.38|25108.86|25070.86|25106.72|25068.72|10
1621142760000|2021-05-16 05:26:00|25109.31|25071.31|25097.54|25059.54|25109.31|25071.31|25097.54|25059.54|10
1621142770000|2021-05-16 05:26:10|25097.1|25059.1|25100.58|25062.58|25100.58|25062.58|25096.55|25058.55|10
1621142780000|2021-05-16 05:26:20|25100.96|25062.96|25106.32|25068.32|25106.32|25068.32|25100.96|25062.96|10
1621142790000|2021-05-16 05:26:30|25107.13|25069.13|25107.19|25069.19|25108.05|25070.05|25105.49|25067.49|10
1621142800000|2021-05-16 05:26:40|25106.41|25068.41|25102.91|25064.91|25106.41|25068.41|25101.35|25063.35|10
1621142810000|2021-05-16 05:26:50|25102.26|25064.26|25094.67|25056.67|25102.26|25064.26|25094.67|25056.67|10
1621142820000|2021-05-16 05:27:00|25094.52|25056.52|25088.97|25050.97|25094.52|25056.52|25088.7|25050.7|10
1621142830000|2021-05-16 05:27:10|25086.96|25048.96|25088.98|25050.98|25088.98|25050.98|25086.38|25048.38|10
1621142840000|2021-05-16 05:27:20|25088.2|25050.2|25086.55|25048.55|25089.6|25051.6|25086.55|25048.55|10
1621142850000|2021-05-16 05:27:30|25087.32|25049.32|25082.7|25044.7|25087.43|25049.43|25082.7|25044.7|9
1621142860000|2021-05-16 05:27:40|25081.92|25043.92|25079.27|25041.27|25081.92|25043.92|25078.97|25040.97|10
1621142870000|2021-05-16 05:27:50|25078.54|25040.54|25078.09|25040.09|25079.2|25041.2|25077.93|25039.93|10
1621142880000|2021-05-16 05:28:00|25077.87|25039.87|25076.39|25038.39|25077.87|25039.87|25073.42|25035.42|10
1621142890000|2021-05-16 05:28:10|25075.95|25037.95|25080.89|25042.89|25080.89|25042.89|25075.95|25037.95|10
1621142900000|2021-05-16 05:28:20|25081.9|25043.9|25079.77|25041.77|25081.9|25043.9|25079.77|25041.77|10
1621142910000|2021-05-16 05:28:30|25080.15|25042.15|25082.86|25044.86|25082.86|25044.86|25077.76|25039.76|10
1621142920000|2021-05-16 05:28:40|25083.78|25045.78|25090.93|25052.93|25091.02|25053.02|25083.78|25045.78|10
1621142930000|2021-05-16 05:28:50|25090.91|25052.91|25091.75|25053.75|25092.19|25054.19|25086.7|25048.7|10
1621142940000|2021-05-16 05:29:00|25092.36|25054.36|25082.81|25044.81|25092.36|25054.36|25082.8|25044.8|10
1621142950000|2021-05-16 05:29:10|25082.76|25044.76|25080.47|25042.47|25082.76|25044.76|25077.3|25039.3|10
1621142960000|2021-05-16 05:29:20|25080.01|25042.01|25087.47|25049.47|25087.47|25049.47|25080.01|25042.01|10
1621142970000|2021-05-16 05:29:30|25087.72|25049.72|25093.65|25055.65|25093.65|25055.65|25086.36|25048.36|10
1621142980000|2021-05-16 05:29:40|25095.14|25057.14|25095.9|25057.9|25095.9|25057.9|25091.98|25053.98|10
1621142990000|2021-05-16 05:29:50|25095.46|25057.46|25092.59|25054.59|25095.46|25057.46|25091.21|25053.21|10
1621143000000|2021-05-16 05:30:00|25091.51|25053.51|25091.75|25053.75|25092.26|25054.26|25091.36|25053.36|9
1621143010000|2021-05-16 05:30:10|25091.23|25053.23|25090.77|25052.77|25092.24|25054.24|25090.44|25052.44|10
1621143020000|2021-05-16 05:30:20|25091.4|25053.4|25096.15|25058.15|25096.15|25058.15|25091.05|25053.05|10
1621143030000|2021-05-16 05:30:30|25096.8|25058.8|25104.32|25066.32|25104.52|25066.52|25096.8|25058.8|10
1621143040000|2021-05-16 05:30:40|25105|25067|25108.21|25070.21|25108.21|25070.21|25105|25067|10
1621143050000|2021-05-16 05:30:50|25108.92|25070.92|25111.29|25073.29|25111.29|25073.29|25108.92|25070.92|10
1621143060000|2021-05-16 05:31:00|25111.15|25073.15|25104.78|25066.78|25113|25075|25104.78|25066.78|10
1621143070000|2021-05-16 05:31:10|25103.97|25065.97|25103.3|25065.3|25106.07|25068.07|25103.3|25065.3|10
1621143080000|2021-05-16 05:31:20|25102.17|25064.17|25096.57|25058.57|25102.17|25064.17|25095.47|25057.47|10
1621143090000|2021-05-16 05:31:30|25097.99|25059.99|25094.79|25056.79|25099.37|25061.37|25094.79|25056.79|10
1621143100000|2021-05-16 05:31:40|25094.47|25056.47|25084.24|25046.24|25094.47|25056.47|25084.21|25046.21|10
1621143110000|2021-05-16 05:31:50|25084.03|25046.03|25080.43|25042.43|25084.03|25046.03|25080.43|25042.43|10
1621143120000|2021-05-16 05:32:00|25079.79|25041.79|25075.92|25037.92|25079.79|25041.79|25074.21|25036.21|10
1621143130000|2021-05-16 05:32:10|25074.77|25036.77|25068.41|25030.41|25074.96|25036.96|25068.41|25030.41|10
1621143140000|2021-05-16 05:32:20|25068.31|25030.31|25060.76|25022.76|25068.31|25030.31|25060.76|25022.76|10
1621143150000|2021-05-16 05:32:30|25061.04|25023.04|25057.45|25019.45|25061.04|25023.04|25056.13|25018.13|9
1621143160000|2021-05-16 05:32:40|25057.11|25019.11|25056.61|25018.61|25058.89|25020.89|25056.61|25018.61|10
1621143170000|2021-05-16 05:32:50|25056.09|25018.09|25053.33|25015.33|25056.09|25018.09|25053.33|25015.33|10
1621143180000|2021-05-16 05:33:00|25053.09|25015.09|25061.43|25023.43|25061.43|25023.43|25052.69|25014.69|10
1621143190000|2021-05-16 05:33:10|25064.06|25026.06|25061.65|25023.65|25064.27|25026.27|25060.61|25022.61|10
1621143200000|2021-05-16 05:33:20|25061.61|25023.61|25065.51|25027.51|25065.51|25027.51|25061.61|25023.61|10
1621143210000|2021-05-16 05:33:30|25065.34|25027.34|25064.6|25026.6|25065.34|25027.34|25063.73|25025.73|10
1621143220000|2021-05-16 05:33:40|25062.94|25024.94|25066.43|25028.43|25066.43|25028.43|25062.81|25024.81|10
1621143230000|2021-05-16 05:33:50|25066.52|25028.52|25058.77|25020.77|25066.52|25028.52|25058.77|25020.77|10
1621143240000|2021-05-16 05:34:00|25058.66|25020.66|25059.46|25021.46|25059.46|25021.46|25057.14|25019.14|10
1621143250000|2021-05-16 05:34:10|25059.72|25021.72|25057.4|25019.4|25059.94|25021.94|25057.4|25019.4|10
1621143260000|2021-05-16 05:34:20|25055.73|25017.73|25049.96|25011.96|25055.73|25017.73|25049.96|25011.96|9
1621143270000|2021-05-16 05:34:30|25047.29|25009.29|25043.21|25005.21|25047.29|25009.29|25043.21|25005.21|10
1621143280000|2021-05-16 05:34:40|25042.84|25004.84|25035.09|24997.09|25043.25|25005.25|25035.09|24997.09|10
1621143290000|2021-05-16 05:34:50|25033.92|24995.92|25035.85|24997.85|25035.85|24997.85|25032.4|24994.4|10
1621143300000|2021-05-16 05:35:00|25035.81|24997.81|25038.06|25000.06|25038.37|25000.37|25035.81|24997.81|10
1621143310000|2021-05-16 05:35:10|25037.97|24999.97|25039.4|25001.4|25039.63|25001.63|25037.97|24999.97|9
1621143320000|2021-05-16 05:35:20|25038.71|25000.71|25043|25005|25043|25005|25036.87|24998.87|10
1621143330000|2021-05-16 05:35:30|25043.38|25005.38|25043.57|25005.57|25046.1|25008.1|25043.38|25005.38|10
1621143340000|2021-05-16 05:35:40|25042.17|25004.17|25040.27|25002.27|25043.44|25005.44|25040.27|25002.27|9
1621143350000|2021-05-16 05:35:50|25039.76|25001.76|25028.32|24990.32|25039.76|25001.76|25028.32|24990.32|10
1621143360000|2021-05-16 05:36:00|25027.84|24989.84|25024.85|24986.85|25027.84|24989.84|25024.85|24986.85|10
1621143370000|2021-05-16 05:36:10|25025.52|24987.52|25029.13|24991.13|25029.49|24991.49|25025.52|24987.52|10
1621143380000|2021-05-16 05:36:20|25029.17|24991.17|25029.9|24991.9|25029.9|24991.9|25026.75|24988.75|10
1621143390000|2021-05-16 05:36:30|25030.38|24992.38|25038.31|25000.31|25038.31|25000.31|25030.38|24992.38|10
1621143400000|2021-05-16 05:36:40|25037.12|24999.12|25042.92|25004.92|25042.92|25004.92|25037.12|24999.12|10
1621143410000|2021-05-16 05:36:50|25042.81|25004.81|25045.74|25007.74|25046.06|25008.06|25042.81|25004.81|10
1621143420000|2021-05-16 05:37:00|25046.04|25008.04|25058.89|25020.89|25058.89|25020.89|25046.04|25008.04|10
1621143430000|2021-05-16 05:37:10|25061.06|25023.06|25067.34|25029.34|25067.34|25029.34|25061.06|25023.06|10
1621143440000|2021-05-16 05:37:20|25067.99|25029.99|25068.26|25030.26|25068.26|25030.26|25065.9|25027.9|10
1621143450000|2021-05-16 05:37:30|25068|25030|25074.03|25036.03|25074.03|25036.03|25068|25030|10
1621143460000|2021-05-16 05:37:40|25072.74|25034.74|25079.78|25041.78|25079.78|25041.78|25072.74|25034.74|10
1621143470000|2021-05-16 05:37:50|25081.5|25043.5|25085.59|25047.59|25085.59|25047.59|25081.5|25043.5|10
1621143480000|2021-05-16 05:38:00|25087.27|25049.27|25089.04|25051.04|25090.37|25052.37|25087.27|25049.27|10
1621143490000|2021-05-16 05:38:10|25089.42|25051.42|25089.64|25051.64|25089.7|25051.7|25088.93|25050.93|10
1621143500000|2021-05-16 05:38:20|25089.45|25051.45|25091.71|25053.71|25092.8|25054.8|25089.36|25051.36|10
1621143510000|2021-05-16 05:38:30|25090.94|25052.94|25087.97|25049.97|25094.64|25056.64|25087.97|25049.97|10
1621143520000|2021-05-16 05:38:40|25087.69|25049.69|25083.38|25045.38|25087.69|25049.69|25083.38|25045.38|10
1621143530000|2021-05-16 05:38:50|25083.75|25045.75|25077.15|25039.15|25084.7|25046.7|25077.15|25039.15|10
1621143540000|2021-05-16 05:39:00|25075.38|25037.38|25067.02|25029.02|25075.38|25037.38|25067.02|25029.02|10
1621143550000|2021-05-16 05:39:10|25067.52|25029.52|25069.84|25031.84|25069.84|25031.84|25067.52|25029.52|10
1621143560000|2021-05-16 05:39:20|25070.37|25032.37|25072.48|25034.48|25072.48|25034.48|25069.73|25031.73|10
1621143570000|2021-05-16 05:39:30|25073.95|25035.95|25073.52|25035.52|25076.25|25038.25|25072.74|25034.74|10
1621143580000|2021-05-16 05:39:40|25072.84|25034.84|25075.28|25037.28|25075.32|25037.32|25072.79|25034.79|10
1621143590000|2021-05-16 05:39:50|25075.36|25037.36|25073.11|25035.11|25078.07|25040.07|25072.82|25034.82|10
1621143600000|2021-05-16 05:40:00|25073.6|25035.6|25079.1|25041.1|25079.1|25041.1|25072.62|25034.62|10
1621143610000|2021-05-16 05:40:10|25080.25|25042.25|25100.86|25062.86|25100.86|25062.86|25080.25|25042.25|10
1621143620000|2021-05-16 05:40:20|25100.66|25062.66|25098.32|25060.32|25102.11|25064.11|25098.32|25060.32|10
1621143630000|2021-05-16 05:40:30|25097.91|25059.91|25102.81|25064.81|25102.81|25064.81|25097.71|25059.71|10
1621143640000|2021-05-16 05:40:40|25103.13|25065.13|25102.56|25064.56|25103.14|25065.14|25102.12|25064.12|10
1621143650000|2021-05-16 05:40:50|25102.74|25064.74|25101.01|25063.01|25103.35|25065.35|25101.01|25063.01|10
1621143660000|2021-05-16 05:41:00|25099.93|25061.93|25097.23|25059.23|25099.93|25061.93|25094.63|25056.63|10
1621143670000|2021-05-16 05:41:10|25098.07|25060.07|25105.93|25067.93|25106|25068|25097.91|25059.91|10
1621143680000|2021-05-16 05:41:20|25105.85|25067.85|25117.87|25079.87|25117.87|25079.87|25105.85|25067.85|9
1621143690000|2021-05-16 05:41:30|25117.96|25079.96|25113.33|25075.33|25117.97|25079.97|25113.33|25075.33|10
1621143700000|2021-05-16 05:41:40|25112.54|25074.54|25105.83|25067.83|25112.54|25074.54|25105.47|25067.47|10
1621143710000|2021-05-16 05:41:50|25105.85|25067.85|25105.78|25067.78|25105.85|25067.85|25104.09|25066.09|10
1621143720000|2021-05-16 05:42:00|25105.74|25067.74|25104.23|25066.23|25106.42|25068.42|25104.23|25066.23|10
1621143730000|2021-05-16 05:42:10|25103.22|25065.22|25100.47|25062.47|25103.55|25065.55|25097.74|25059.74|10
1621143740000|2021-05-16 05:42:20|25099.75|25061.75|25100.82|25062.82|25100.82|25062.82|25099.5|25061.5|9
1621143750000|2021-05-16 05:42:30|25100.38|25062.38|25104.89|25066.89|25104.89|25066.89|25100.27|25062.27|10
1621143760000|2021-05-16 05:42:40|25104.98|25066.98|25107.39|25069.39|25107.39|25069.39|25104.98|25066.98|10
1621143770000|2021-05-16 05:42:50|25107.92|25069.92|25107.93|25069.93|25110.73|25072.73|25107.89|25069.89|10
1621143780000|2021-05-16 05:43:00|25107.25|25069.25|25107.36|25069.36|25108.38|25070.38|25106.19|25068.19|10
1621143790000|2021-05-16 05:43:10|25107.7|25069.7|25109.61|25071.61|25109.61|25071.61|25107.58|25069.58|10
1621143800000|2021-05-16 05:43:20|25109.82|25071.82|25118.24|25080.24|25118.24|25080.24|25109.67|25071.67|10
1621143810000|2021-05-16 05:43:30|25119.31|25081.31|25131.27|25093.27|25131.27|25093.27|25119.31|25081.31|10
1621143820000|2021-05-16 05:43:40|25131.45|25093.45|25126.45|25088.45|25131.45|25093.45|25126.45|25088.45|10
1621143830000|2021-05-16 05:43:50|25126.19|25088.19|25130.02|25092.02|25130.02|25092.02|25125.62|25087.62|10
1621143840000|2021-05-16 05:44:00|25130.06|25092.06|25130.6|25092.6|25132.83|25094.83|25130.06|25092.06|10
1621143850000|2021-05-16 05:44:10|25130.21|25092.21|25129.47|25091.47|25131.49|25093.49|25128.68|25090.68|10
1621143860000|2021-05-16 05:44:20|25129.67|25091.67|25121.58|25083.58|25129.69|25091.69|25121.58|25083.58|10
1621143870000|2021-05-16 05:44:30|25121.32|25083.32|25124.77|25086.77|25124.77|25086.77|25121.3|25083.3|9
1621143880000|2021-05-16 05:44:40|25124.56|25086.56|25127.15|25089.15|25127.15|25089.15|25124.56|25086.56|9
1621143890000|2021-05-16 05:44:50|25126.54|25088.54|25126.19|25088.19|25126.54|25088.54|25125.77|25087.77|10
1621143900000|2021-05-16 05:45:00|25126.22|25088.22|25127.94|25089.94|25128.34|25090.34|25126.22|25088.22|10
1621143910000|2021-05-16 05:45:10|25127.9|25089.9|25128.61|25090.61|25131.28|25093.28|25127.9|25089.9|10
1621143920000|2021-05-16 05:45:20|25126.79|25088.79|25124.59|25086.59|25127.77|25089.77|25124.59|25086.59|10
1621143930000|2021-05-16 05:45:30|25124.7|25086.7|25125.41|25087.41|25125.65|25087.65|25123.68|25085.68|10
1621143940000|2021-05-16 05:45:40|25126.09|25088.09|25128|25090|25129.68|25091.68|25125.77|25087.77|10
1621143950000|2021-05-16 05:45:50|25127.6|25089.6|25122.6|25084.6|25127.84|25089.84|25122.6|25084.6|9
1621143960000|2021-05-16 05:46:00|25122.79|25084.79|25119.86|25081.86|25122.79|25084.79|25118.99|25080.99|10
1621143970000|2021-05-16 05:46:10|25119.65|25081.65|25119.2|25081.2|25120.24|25082.24|25118.62|25080.62|10
1621143980000|2021-05-16 05:46:20|25118.82|25080.82|25118.38|25080.38|25118.95|25080.95|25118.06|25080.06|9
1621143990000|2021-05-16 05:46:30|25118.24|25080.24|25122.67|25084.67|25122.71|25084.71|25117.41|25079.41|10
1621144000000|2021-05-16 05:46:40|25123.41|25085.41|25120.17|25082.17|25124.78|25086.78|25120.17|25082.17|10
1621144010000|2021-05-16 05:46:50|25119.97|25081.97|25115.34|25077.34|25119.97|25081.97|25114.87|25076.87|9
1621144020000|2021-05-16 05:47:00|25115.04|25077.04|25106.4|25068.4|25115.33|25077.33|25106.4|25068.4|10
1621144030000|2021-05-16 05:47:10|25105.84|25067.84|25096.49|25058.49|25105.84|25067.84|25096.49|25058.49|10
1621144040000|2021-05-16 05:47:20|25096.87|25058.87|25094.62|25056.62|25096.87|25058.87|25093.55|25055.55|10
1621144050000|2021-05-16 05:47:30|25092.25|25054.25|25086|25048|25092.25|25054.25|25086|25048|10
1621144060000|2021-05-16 05:47:40|25085.97|25047.97|25079.5|25041.5|25085.97|25047.97|25079.5|25041.5|10
1621144070000|2021-05-16 05:47:50|25078.5|25040.5|25067.21|25029.21|25078.5|25040.5|25067.21|25029.21|10
1621144080000|2021-05-16 05:48:00|25064.57|25026.57|25054.57|25016.57|25064.66|25026.66|25054.57|25016.57|10
1621144090000|2021-05-16 05:48:10|25054.05|25016.05|25058.14|25020.14|25058.14|25020.14|25053.85|25015.85|9
1621144100000|2021-05-16 05:48:20|25057.63|25019.63|25057.43|25019.43|25057.96|25019.96|25056.12|25018.12|10
1621144110000|2021-05-16 05:48:30|25058.03|25020.03|25060.19|25022.19|25060.69|25022.69|25057.18|25019.18|10
1621144120000|2021-05-16 05:48:40|25059.67|25021.67|25059.41|25021.41|25060.18|25022.18|25058.37|25020.37|9
1621144130000|2021-05-16 05:48:50|25053.69|25015.69|25055.66|25017.66|25056.31|25018.31|25052.07|25014.07|10
1621144140000|2021-05-16 05:49:00|25055.1|25017.1|25056.57|25018.57|25056.57|25018.57|25054.45|25016.45|10
1621144150000|2021-05-16 05:49:10|25055.93|25017.93|25056.86|25018.86|25056.89|25018.89|25055.72|25017.72|10
1621144160000|2021-05-16 05:49:20|25056.88|25018.88|25059.13|25021.13|25059.13|25021.13|25056.88|25018.88|10
1621144170000|2021-05-16 05:49:30|25059.4|25021.4|25062.07|25024.07|25062.07|25024.07|25059.28|25021.28|10
1621144180000|2021-05-16 05:49:40|25061.78|25023.78|25061.17|25023.17|25061.85|25023.85|25061.15|25023.15|10
1621144190000|2021-05-16 05:49:50|25061.07|25023.07|25062.85|25024.85|25063.09|25025.09|25061.07|25023.07|10
1621144200000|2021-05-16 05:50:00|25063.32|25025.32|25059.01|25021.01|25063.32|25025.32|25059.01|25021.01|9
1621144210000|2021-05-16 05:50:10|25058.23|25020.23|25053.52|25015.52|25058.79|25020.79|25053.52|25015.52|10
1621144220000|2021-05-16 05:50:20|25053.49|25015.49|25051.09|25013.09|25053.49|25015.49|25049.31|25011.31|10
1621144230000|2021-05-16 05:50:30|25051.08|25013.08|25039.5|25001.5|25051.08|25013.08|25039.5|25001.5|10
1621144240000|2021-05-16 05:50:40|25037.08|24999.08|25027.81|24989.81|25037.08|24999.08|25027.81|24989.81|10
1621144250000|2021-05-16 05:50:50|25027.58|24989.58|25021|24983|25027.58|24989.58|25020.51|24982.51|10
1621144260000|2021-05-16 05:51:00|25021.36|24983.36|25019.6|24981.6|25021.49|24983.49|25018.42|24980.42|10
1621144270000|2021-05-16 05:51:10|25018.92|24980.92|25019.5|24981.5|25019.55|24981.55|25018.92|24980.92|10
1621144280000|2021-05-16 05:51:20|25019.26|24981.26|25014.28|24976.28|25019.26|24981.26|25014.28|24976.28|10
1621144290000|2021-05-16 05:51:30|25014.25|24976.25|25009.57|24971.57|25014.25|24976.25|25009.57|24971.57|10
1621144300000|2021-05-16 05:51:40|25009.26|24971.26|24997.79|24959.79|25009.26|24971.26|24997.79|24959.79|10
1621144310000|2021-05-16 05:51:50|24997.03|24959.03|24990.6|24952.6|24997.03|24959.03|24989.71|24951.71|9
1621144320000|2021-05-16 05:52:00|24990.03|24952.03|25006.08|24968.08|25006.08|24968.08|24987.88|24949.88|10
1621144330000|2021-05-16 05:52:10|25007.01|24969.01|25010.66|24972.66|25011.51|24973.51|25007.01|24969.01|10
1621144340000|2021-05-16 05:52:20|25010.37|24972.37|25013.38|24975.38|25013.49|24975.49|25010.33|24972.33|10
1621144350000|2021-05-16 05:52:30|25013.87|24975.87|25012.96|24974.96|25013.87|24975.87|25012.78|24974.78|10
1621144360000|2021-05-16 05:52:40|25014.18|24976.18|25009.03|24971.03|25015.19|24977.19|25009.03|24971.03|10
1621144370000|2021-05-16 05:52:50|25008.73|24970.73|25005.52|24967.52|25008.73|24970.73|25005.36|24967.36|10
1621144380000|2021-05-16 05:53:00|25005.07|24967.07|25005.11|24967.11|25005.11|24967.11|25003.5|24965.5|9
1621144390000|2021-05-16 05:53:10|25003.96|24965.96|25010.84|24972.84|25010.84|24972.84|25003.96|24965.96|10
1621144400000|2021-05-16 05:53:20|25013.48|24975.48|25022.5|24984.5|25022.5|24984.5|25013.44|24975.44|10
1621144410000|2021-05-16 05:53:30|25024.33|24986.33|25034.91|24996.91|25035.36|24997.36|25024.31|24986.31|10
1621144420000|2021-05-16 05:53:40|25034.42|24996.42|25038.34|25000.34|25038.34|25000.34|25034.42|24996.42|10
1621144430000|2021-05-16 05:53:50|25039.39|25001.39|25040.91|25002.91|25040.91|25002.91|25039.27|25001.27|10
1621144440000|2021-05-16 05:54:00|25040.55|25002.55|25041.9|25003.9|25041.9|25003.9|25039.69|25001.69|10
1621144450000|2021-05-16 05:54:10|25042.01|25004.01|25055.02|25017.02|25055.02|25017.02|25042.01|25004.01|10
1621144460000|2021-05-16 05:54:20|25056.24|25018.24|25060.74|25022.74|25061|25023|25056.24|25018.24|9
1621144470000|2021-05-16 05:54:30|25061.08|25023.08|25059.85|25021.85|25062.45|25024.45|25059.45|25021.45|10
1621144480000|2021-05-16 05:54:40|25059.01|25021.01|25063.48|25025.48|25063.48|25025.48|25059.01|25021.01|9
1621144490000|2021-05-16 05:54:50|25064.07|25026.07|25061.64|25023.64|25064.07|25026.07|25061.64|25023.64|10
1621144500000|2021-05-16 05:55:00|25060.71|25022.71|25054.46|25016.46|25060.71|25022.71|25054.36|25016.36|10
1621144510000|2021-05-16 05:55:10|25051.48|25013.48|25042.64|25004.64|25051.48|25013.48|25042.64|25004.64|10
1621144520000|2021-05-16 05:55:20|25039.96|25001.96|25027.04|24989.04|25039.96|25001.96|25027.04|24989.04|10
1621144530000|2021-05-16 05:55:30|25027.89|24989.89|25029.34|24991.34|25030.92|24992.92|25027.35|24989.35|10
1621144540000|2021-05-16 05:55:40|25029.38|24991.38|25030.25|24992.25|25031.13|24993.13|25028|24990|10
1621144550000|2021-05-16 05:55:50|25029.86|24991.86|25023.48|24985.48|25030.29|24992.29|25023.48|24985.48|9
1621144560000|2021-05-16 05:56:00|25024.13|24986.13|25034.25|24996.25|25034.25|24996.25|25024.04|24986.04|10
1621144570000|2021-05-16 05:56:10|25034.35|24996.35|25038.64|25000.64|25039.17|25001.17|25034.35|24996.35|10
1621144580000|2021-05-16 05:56:20|25039.9|25001.9|25054.74|25016.74|25054.74|25016.74|25039.9|25001.9|10
1621144590000|2021-05-16 05:56:30|25054.77|25016.77|25063.77|25025.77|25063.77|25025.77|25054.77|25016.77|10
1621144600000|2021-05-16 05:56:40|25064.64|25026.64|25070|25032|25070|25032|25063.78|25025.78|10
1621144610000|2021-05-16 05:56:50|25068.77|25030.77|25073.82|25035.82|25074.94|25036.94|25068.77|25030.77|10
1621144620000|2021-05-16 05:57:00|25073.78|25035.78|25069.79|25031.79|25073.78|25035.78|25068.18|25030.18|10
1621144630000|2021-05-16 05:57:10|25070.81|25032.81|25078.48|25040.48|25078.48|25040.48|25070.81|25032.81|10
1621144640000|2021-05-16 05:57:20|25077.54|25039.54|25080.91|25042.91|25080.91|25042.91|25077.54|25039.54|10
1621144650000|2021-05-16 05:57:30|25080.4|25042.4|25080.91|25042.91|25083.01|25045.01|25080.12|25042.12|9
1621144660000|2021-05-16 05:57:40|25080.56|25042.56|25089.92|25051.92|25090.87|25052.87|25080.56|25042.56|10
1621144670000|2021-05-16 05:57:50|25089.31|25051.31|25086.55|25048.55|25090.18|25052.18|25086.55|25048.55|10
1621144680000|2021-05-16 05:58:00|25084.66|25046.66|25083.93|25045.93|25084.66|25046.66|25082.37|25044.37|10
1621144690000|2021-05-16 05:58:10|25084.56|25046.56|25083.1|25045.1|25085.65|25047.65|25082.41|25044.41|10
1621144700000|2021-05-16 05:58:20|25085.28|25047.28|25090.79|25052.79|25091.06|25053.06|25084.51|25046.51|10
1621144710000|2021-05-16 05:58:30|25090.67|25052.67|25088|25050|25090.99|25052.99|25088|25050|10
1621144720000|2021-05-16 05:58:40|25088.13|25050.13|25084.3|25046.3|25088.13|25050.13|25083.59|25045.59|10
1621144730000|2021-05-16 05:58:50|25084.61|25046.61|25082.97|25044.97|25084.61|25046.61|25082.21|25044.21|10
1621144740000|2021-05-16 05:59:00|25083.1|25045.1|25080.08|25042.08|25083.1|25045.1|25080.08|25042.08|10
1621144750000|2021-05-16 05:59:10|25078.84|25040.84|25065.58|25027.58|25078.84|25040.84|25065.58|25027.58|10
1621144760000|2021-05-16 05:59:20|25065.54|25027.54|25055.14|25017.14|25065.54|25027.54|25055.14|25017.14|10
1621144770000|2021-05-16 05:59:30|25054.77|25016.77|25050.25|25012.25|25054.77|25016.77|25050.25|25012.25|10
1621144780000|2021-05-16 05:59:40|25050.63|25012.63|25049.9|25011.9|25051.63|25013.63|25049.87|25011.87|9
1621144790000|2021-05-16 05:59:50|25049.23|25011.23|25048.58|25010.58|25051.9|25013.9|25048.58|25010.58|10
1621144800000|2021-05-16 06:00:00|25048.87|25010.87|25053.79|25015.79|25053.79|25015.79|25048.87|25010.87|10
1621144810000|2021-05-16 06:00:10|25056.35|25018.35|25065.93|25027.93|25066.66|25028.66|25056.35|25018.35|10
1621144820000|2021-05-16 06:00:20|25066.89|25028.89|25070.78|25032.78|25070.78|25032.78|25066.03|25028.03|10
1621144830000|2021-05-16 06:00:30|25070.97|25032.97|25078.8|25040.8|25080.09|25042.09|25070.97|25032.97|10
1621144840000|2021-05-16 06:00:40|25078.87|25040.87|25075.04|25037.04|25078.87|25040.87|25075.01|25037.01|10
1621144850000|2021-05-16 06:00:50|25073.98|25035.98|25075.14|25037.14|25075.81|25037.81|25072.9|25034.9|10
1621144860000|2021-05-16 06:01:00|25075.8|25037.8|25073.93|25035.93|25075.8|25037.8|25073.93|25035.93|10
1621144870000|2021-05-16 06:01:10|25074.2|25036.2|25069.5|25031.5|25074.69|25036.69|25069.5|25031.5|10
1621144880000|2021-05-16 06:01:20|25068.03|25030.03|25055.93|25017.93|25068.03|25030.03|25054.99|25016.99|10
1621144890000|2021-05-16 06:01:30|25054.77|25016.77|25045.64|25007.64|25055.21|25017.21|25045.64|25007.64|10
1621144900000|2021-05-16 06:01:40|25045.36|25007.36|25037.62|24999.62|25045.36|25007.36|25037.62|24999.62|10
1621144910000|2021-05-16 06:01:50|25037.63|24999.63|25038.42|25000.42|25039.04|25001.04|25037.59|24999.59|10
1621144920000|2021-05-16 06:02:00|25038.31|25000.31|25024.77|24986.77|25038.31|25000.31|25024.77|24986.77|10
1621144930000|2021-05-16 06:02:10|25025.66|24987.66|25020.49|24982.49|25025.66|24987.66|25020.49|24982.49|10
1621144940000|2021-05-16 06:02:20|25019.92|24981.92|25022.96|24984.96|25022.96|24984.96|25018.24|24980.24|10
1621144950000|2021-05-16 06:02:30|25023.5|24985.5|25033.3|24995.3|25033.3|24995.3|25023.5|24985.5|10
1621144960000|2021-05-16 06:02:40|25034.11|24996.11|25043.89|25005.89|25043.89|25005.89|25034.11|24996.11|10
1621144970000|2021-05-16 06:02:50|25045.7|25007.7|25055.4|25017.4|25056.15|25018.15|25045.7|25007.7|10
1621144980000|2021-05-16 06:03:00|25055.53|25017.53|25063.07|25025.07|25064.76|25026.76|25055.37|25017.37|10
1621144990000|2021-05-16 06:03:10|25061.74|25023.74|25053.34|25015.34|25061.74|25023.74|25053.34|25015.34|10
1621145000000|2021-05-16 06:03:20|25052.54|25014.54|25051.42|25013.42|25052.54|25014.54|25051.41|25013.41|10
1621145010000|2021-05-16 06:03:30|25051.11|25013.11|25050.13|25012.13|25051.11|25013.11|25049.47|25011.47|10
1621145020000|2021-05-16 06:03:40|25050.48|25012.48|25054.98|25016.98|25054.98|25016.98|25050.48|25012.48|10
1621145030000|2021-05-16 06:03:50|25056.84|25018.84|25062.94|25024.94|25063.85|25025.85|25056.84|25018.84|10
1621145040000|2021-05-16 06:04:00|25060.01|25022.01|25060.09|25022.09|25060.9|25022.9|25058.07|25020.07|10
1621145050000|2021-05-16 06:04:10|25060.92|25022.92|25065.08|25027.08|25065.08|25027.08|25060.92|25022.92|10
1621145060000|2021-05-16 06:04:20|25065.3|25027.3|25066.45|25028.45|25066.45|25028.45|25064.5|25026.5|10
1621145070000|2021-05-16 06:04:30|25066.8|25028.8|25074.41|25036.41|25074.41|25036.41|25066.8|25028.8|10
1621145080000|2021-05-16 06:04:40|25074.94|25036.94|25078.75|25040.75|25078.75|25040.75|25074.94|25036.94|10
1621145090000|2021-05-16 06:04:50|25079.51|25041.51|25082.59|25044.59|25082.59|25044.59|25079.07|25041.07|10
1621145100000|2021-05-16 06:05:00|25082.05|25044.05|25090.27|25052.27|25090.27|25052.27|25082.05|25044.05|10
1621145110000|2021-05-16 06:05:10|25090.58|25052.58|25090.4|25052.4|25092.32|25054.32|25090.4|25052.4|8
1621145120000|2021-05-16 06:05:20|25091.11|25053.11|25094.06|25056.06|25094.06|25056.06|25091.11|25053.11|10
1621145130000|2021-05-16 06:05:30|25094.21|25056.21|25102|25064|25102.68|25064.68|25094.21|25056.21|10
1621145140000|2021-05-16 06:05:40|25102.27|25064.27|25099.73|25061.73|25102.45|25064.45|25097.57|25059.57|10
1621145150000|2021-05-16 06:05:50|25099.35|25061.35|25103.09|25065.09|25103.14|25065.14|25099.35|25061.35|10
1621145160000|2021-05-16 06:06:00|25102.65|25064.65|25102.37|25064.37|25103.66|25065.66|25102.21|25064.21|10
1621145170000|2021-05-16 06:06:10|25101.77|25063.77|25103.82|25065.82|25104.42|25066.42|25101.6|25063.6|10
1621145180000|2021-05-16 06:06:20|25103.44|25065.44|25095.04|25057.04|25103.44|25065.44|25095.04|25057.04|10
1621145190000|2021-05-16 06:06:30|25094.58|25056.58|25092.79|25054.79|25095.09|25057.09|25092.43|25054.43|10
1621145200000|2021-05-16 06:06:40|25093.3|25055.3|25096.14|25058.14|25096.47|25058.47|25093.3|25055.3|10
1621145210000|2021-05-16 06:06:50|25097.83|25059.83|25101.86|25063.86|25101.86|25063.86|25097.83|25059.83|10
1621145220000|2021-05-16 06:07:00|25102.85|25064.85|25109.18|25071.18|25109.18|25071.18|25102.85|25064.85|9
1621145230000|2021-05-16 06:07:10|25110.65|25072.65|25110.34|25072.34|25111.09|25073.09|25109.95|25071.95|10
1621145240000|2021-05-16 06:07:20|25113.42|25075.42|25112.67|25074.67|25114.65|25076.65|25112.67|25074.67|10
1621145250000|2021-05-16 06:07:30|25111.06|25073.06|25141.84|25103.84|25141.84|25103.84|25108.96|25070.96|10
1621145260000|2021-05-16 06:07:40|25147.57|25109.57|25155.02|25117.02|25160.23|25122.23|25147.57|25109.57|10
1621145270000|2021-05-16 06:07:50|25153.29|25115.29|25157.11|25119.11|25157.11|25119.11|25152.52|25114.52|10
1621145280000|2021-05-16 06:08:00|25159.3|25121.3|25171.79|25133.79|25176.66|25138.66|25158.79|25120.79|10
1621145290000|2021-05-16 06:08:10|25171.96|25133.96|25169.38|25131.38|25173.24|25135.24|25168.86|25130.86|10
1621145300000|2021-05-16 06:08:20|25167.1|25129.1|25171.99|25133.99|25171.99|25133.99|25167.1|25129.1|10
1621145310000|2021-05-16 06:08:30|25174.15|25136.15|25180.5|25142.5|25180.5|25142.5|25174.15|25136.15|10
1621145320000|2021-05-16 06:08:40|25181.25|25143.25|25188.14|25150.14|25188.14|25150.14|25181.08|25143.08|10
1621145330000|2021-05-16 06:08:50|25189.63|25151.63|25187.71|25149.71|25189.63|25151.63|25186.02|25148.02|10
1621145340000|2021-05-16 06:09:00|25188.31|25150.31|25186.96|25148.96|25189.11|25151.11|25186.14|25148.14|10
1621145350000|2021-05-16 06:09:10|25186.65|25148.65|25183.48|25145.48|25186.65|25148.65|25182.66|25144.66|10
1621145360000|2021-05-16 06:09:20|25183.82|25145.82|25195.58|25157.58|25195.58|25157.58|25183.82|25145.82|10
1621145370000|2021-05-16 06:09:30|25196.74|25158.74|25220.01|25182.01|25220.01|25182.01|25196.74|25158.74|10
1621145380000|2021-05-16 06:09:40|25223.01|25185.01|25229.47|25191.47|25229.9|25191.9|25223.01|25185.01|10
1621145390000|2021-05-16 06:09:50|25230.44|25192.44|25234.36|25196.36|25234.36|25196.36|25230.44|25192.44|10
1621145400000|2021-05-16 06:10:00|25234.87|25196.87|25241.52|25203.52|25243.18|25205.18|25234.87|25196.87|10
1621145410000|2021-05-16 06:10:10|25243.22|25205.22|25242.34|25204.34|25244.06|25206.06|25241.18|25203.18|10
1621145420000|2021-05-16 06:10:20|25243.49|25205.49|25234.87|25196.87|25243.49|25205.49|25234.87|25196.87|10
1621145430000|2021-05-16 06:10:30|25234.18|25196.18|25231|25193|25234.18|25196.18|25230.28|25192.28|10
1621145440000|2021-05-16 06:10:40|25231.13|25193.13|25228.57|25190.57|25231.7|25193.7|25228.57|25190.57|10
1621145450000|2021-05-16 06:10:50|25228.55|25190.55|25244.25|25206.25|25244.25|25206.25|25227.91|25189.91|10
1621145460000|2021-05-16 06:11:00|25244.88|25206.88|25275.69|25237.69|25275.69|25237.69|25243.5|25205.5|10
1621145470000|2021-05-16 06:11:10|25288.3|25250.3|25301.08|25263.08|25301.23|25263.23|25288.3|25250.3|10
1621145480000|2021-05-16 06:11:20|25302.87|25264.87|25299.73|25261.73|25306.27|25268.27|25299.73|25261.73|10
1621145490000|2021-05-16 06:11:30|25299.38|25261.38|25305.49|25267.49|25305.49|25267.49|25293.57|25255.57|10
1621145500000|2021-05-16 06:11:40|25306.94|25268.94|25331.99|25293.99|25331.99|25293.99|25306.94|25268.94|10
1621145510000|2021-05-16 06:11:50|25335.18|25297.18|25326.59|25288.59|25335.18|25297.18|25326.59|25288.59|10
1621145520000|2021-05-16 06:12:00|25326.03|25288.03|25325.68|25287.68|25326.03|25288.03|25322.74|25284.74|10
1621145530000|2021-05-16 06:12:10|25326.83|25288.83|25334.61|25296.61|25334.61|25296.61|25326.83|25288.83|10
1621145540000|2021-05-16 06:12:20|25336|25298|25343.85|25305.85|25345.63|25307.63|25333.8|25295.8|10
1621145550000|2021-05-16 06:12:30|25342.89|25304.89|25353.27|25315.27|25353.27|25315.27|25341.84|25303.84|10
1621145560000|2021-05-16 06:12:40|25354.11|25316.11|25357.33|25319.33|25358.98|25320.98|25354.11|25316.11|10
1621145570000|2021-05-16 06:12:50|25357.5|25319.5|25362.07|25324.07|25362.07|25324.07|25356.14|25318.14|10
1621145580000|2021-05-16 06:13:00|25360.77|25322.77|25354.09|25316.09|25360.77|25322.77|25353.41|25315.41|10
1621145590000|2021-05-16 06:13:10|25353.36|25315.36|25364.17|25326.17|25364.17|25326.17|25352.07|25314.07|10
1621145600000|2021-05-16 06:13:20|25365.62|25327.62|25379.01|25341.01|25381.21|25343.21|25365.62|25327.62|10
1621145610000|2021-05-16 06:13:30|25378.23|25340.23|25376.56|25338.56|25379.71|25341.71|25374.03|25336.03|10
1621145620000|2021-05-16 06:13:40|25374.56|25336.56|25373.1|25335.1|25375.75|25337.75|25371.34|25333.34|10
1621145630000|2021-05-16 06:13:50|25375.1|25337.1|25377.21|25339.21|25377.21|25339.21|25373.88|25335.88|10
1621145640000|2021-05-16 06:14:00|25378.31|25340.31|25381.7|25343.7|25382.3|25344.3|25375.93|25337.93|10
1621145650000|2021-05-16 06:14:10|25384.33|25346.33|25406.28|25368.28|25407.18|25369.18|25384.33|25346.33|10
1621145660000|2021-05-16 06:14:20|25406.65|25368.65|25404.06|25366.06|25407.62|25369.62|25404.06|25366.06|10
1621145670000|2021-05-16 06:14:30|25403.1|25365.1|25402.52|25364.52|25405.22|25367.22|25402.52|25364.52|10
1621145680000|2021-05-16 06:14:40|25401.67|25363.67|25408.58|25370.58|25408.58|25370.58|25400.48|25362.48|10
1621145690000|2021-05-16 06:14:50|25408.95|25370.95|25425.8|25387.8|25425.8|25387.8|25408.95|25370.95|10
1621145700000|2021-05-16 06:15:00|25423.62|25385.62|25445.14|25407.14|25445.14|25407.14|25423.62|25385.62|10
1621145710000|2021-05-16 06:15:10|25446.59|25408.59|25452.14|25414.14|25452.8|25414.8|25445.39|25407.39|10
1621145720000|2021-05-16 06:15:20|25451.31|25413.31|25446.41|25408.41|25451.31|25413.31|25444.64|25406.64|9
1621145730000|2021-05-16 06:15:30|25446.63|25408.63|25446.06|25408.06|25447.11|25409.11|25443.16|25405.16|10
1621145740000|2021-05-16 06:15:40|25446|25408|25429.52|25391.52|25446|25408|25429.52|25391.52|10
1621145750000|2021-05-16 06:15:50|25424.92|25386.92|25420.96|25382.96|25424.92|25386.92|25414.5|25376.5|10
1621145760000|2021-05-16 06:16:00|25422.08|25384.08|25443.13|25405.13|25443.13|25405.13|25422.08|25384.08|10
1621145770000|2021-05-16 06:16:10|25443.47|25405.47|25474.73|25436.73|25474.73|25436.73|25443.47|25405.47|10
1621145780000|2021-05-16 06:16:20|25476.19|25438.19|25494.89|25456.89|25494.89|25456.89|25476.19|25438.19|10
1621145790000|2021-05-16 06:16:30|25495.7|25457.7|25507.46|25469.46|25507.77|25469.77|25495.7|25457.7|10
1621145800000|2021-05-16 06:16:40|25507.99|25469.99|25512.74|25474.74|25513.9|25475.9|25507.99|25469.99|10
1621145810000|2021-05-16 06:16:50|25513.87|25475.87|25527.29|25489.29|25527.48|25489.48|25513.45|25475.45|10
1621145820000|2021-05-16 06:17:00|25528.16|25490.16|25526.05|25488.05|25528.16|25490.16|25525.33|25487.33|8
1621145830000|2021-05-16 06:17:10|25527.59|25489.59|25531.47|25493.47|25532.22|25494.22|25527.4|25489.4|10
1621145840000|2021-05-16 06:17:20|25531.82|25493.82|25530.81|25492.81|25532.55|25494.55|25529.66|25491.66|10
1621145850000|2021-05-16 06:17:30|25535.39|25497.39|25539.82|25501.82|25539.82|25501.82|25535.39|25497.39|10
1621145860000|2021-05-16 06:17:40|25540.03|25502.03|25539.11|25501.11|25540.03|25502.03|25535.41|25497.41|10
1621145870000|2021-05-16 06:17:50|25539.86|25501.86|25542.14|25504.14|25543.41|25505.41|25539.47|25501.47|10
1621145880000|2021-05-16 06:18:00|25542.24|25504.24|25549.99|25511.99|25550|25512|25542.24|25504.24|10
1621145890000|2021-05-16 06:18:10|25550.32|25512.32|25543.84|25505.84|25550.32|25512.32|25543.84|25505.84|10
1621145900000|2021-05-16 06:18:20|25543.56|25505.56|25550.08|25512.08|25550.08|25512.08|25543.56|25505.56|10
1621145910000|2021-05-16 06:18:30|25551.77|25513.77|25548.72|25510.72|25553.56|25515.56|25548.72|25510.72|10
1621145920000|2021-05-16 06:18:40|25547.98|25509.98|25545.66|25507.66|25547.98|25509.98|25545.41|25507.41|10
1621145930000|2021-05-16 06:18:50|25545.8|25507.8|25544.67|25506.67|25546.44|25508.44|25543.48|25505.48|10
1621145940000|2021-05-16 06:19:00|25542.57|25504.57|25524.77|25486.77|25543.07|25505.07|25524.77|25486.77|10
1621145950000|2021-05-16 06:19:10|25521.68|25483.68|25516.45|25478.45|25521.68|25483.68|25514.81|25476.81|10
1621145960000|2021-05-16 06:19:20|25515.75|25477.75|25516.65|25478.65|25516.65|25478.65|25511.48|25473.48|10
1621145970000|2021-05-16 06:19:30|25518.47|25480.47|25525.05|25487.05|25526.57|25488.57|25518.47|25480.47|10
1621145980000|2021-05-16 06:19:40|25524.44|25486.44|25522.45|25484.45|25524.85|25486.85|25519.88|25481.88|10
1621145990000|2021-05-16 06:19:50|25522.92|25484.92|25525.54|25487.54|25525.54|25487.54|25521.91|25483.91|10
1621146000000|2021-05-16 06:20:00|25526.22|25488.22|25527.45|25489.45|25528.46|25490.46|25524.87|25486.87|10
1621146010000|2021-05-16 06:20:10|25528.08|25490.08|25521.2|25483.2|25528.95|25490.95|25521.2|25483.2|10
1621146020000|2021-05-16 06:20:20|25519.99|25481.99|25514.17|25476.17|25519.99|25481.99|25514.17|25476.17|10
1621146030000|2021-05-16 06:20:30|25512.98|25474.98|25512.51|25474.51|25513.61|25475.61|25511.19|25473.19|10
1621146040000|2021-05-16 06:20:40|25516.32|25478.32|25517.06|25479.06|25519.32|25481.32|25516.32|25478.32|10
1621146050000|2021-05-16 06:20:50|25517.49|25479.49|25519.68|25481.68|25520.65|25482.65|25517.49|25479.49|10
1621146060000|2021-05-16 06:21:00|25519.74|25481.74|25525.98|25487.98|25525.98|25487.98|25519.74|25481.74|10
1621146070000|2021-05-16 06:21:10|25526.63|25488.63|25519.62|25481.62|25526.84|25488.84|25519.62|25481.62|10
1621146080000|2021-05-16 06:21:20|25520.65|25482.65|25525.63|25487.63|25525.63|25487.63|25520.65|25482.65|10
1621146090000|2021-05-16 06:21:30|25525.12|25487.12|25531.04|25493.04|25531.04|25493.04|25523.37|25485.37|10
1621146100000|2021-05-16 06:21:40|25530.94|25492.94|25524.35|25486.35|25530.94|25492.94|25524.35|25486.35|10
1621146110000|2021-05-16 06:21:50|25516.37|25478.37|25513.82|25475.82|25516.6|25478.6|25513.82|25475.82|10
1621146120000|2021-05-16 06:22:00|25512.86|25474.86|25513.7|25475.7|25513.7|25475.7|25508.11|25470.11|10
1621146130000|2021-05-16 06:22:10|25514.7|25476.7|25530.49|25492.49|25530.49|25492.49|25514.7|25476.7|10
1621146140000|2021-05-16 06:22:20|25531.45|25493.45|25544.39|25506.39|25544.39|25506.39|25531.45|25493.45|10
1621146150000|2021-05-16 06:22:30|25544.57|25506.57|25567.53|25529.53|25567.53|25529.53|25544.57|25506.57|10
1621146160000|2021-05-16 06:22:40|25569.61|25531.61|25576.73|25538.73|25577.73|25539.73|25569.61|25531.61|10
1621146170000|2021-05-16 06:22:50|25574.85|25536.85|25577.94|25539.94|25577.94|25539.94|25572.46|25534.46|10
1621146180000|2021-05-16 06:23:00|25579.77|25541.77|25582.99|25544.99|25582.99|25544.99|25579.77|25541.77|10
1621146190000|2021-05-16 06:23:10|25582.49|25544.49|25582.59|25544.59|25582.88|25544.88|25576.38|25538.38|10
1621146200000|2021-05-16 06:23:20|25583.5|25545.5|25575.8|25537.8|25583.5|25545.5|25575.8|25537.8|10
1621146210000|2021-05-16 06:23:30|25575.32|25537.32|25566.14|25528.14|25575.32|25537.32|25565.4|25527.4|10
1621146220000|2021-05-16 06:23:40|25562.49|25524.49|25565.81|25527.81|25565.81|25527.81|25558.87|25520.87|10
1621146230000|2021-05-16 06:23:50|25565.56|25527.56|25568.48|25530.48|25568.48|25530.48|25565.34|25527.34|10
1621146240000|2021-05-16 06:24:00|25568.54|25530.54|25562.11|25524.11|25568.54|25530.54|25562.11|25524.11|10
1621146250000|2021-05-16 06:24:10|25561.21|25523.21|25554.77|25516.77|25561.21|25523.21|25554.77|25516.77|10
1621146260000|2021-05-16 06:24:20|25554.41|25516.41|25554.68|25516.68|25555.79|25517.79|25553.96|25515.96|10
1621146270000|2021-05-16 06:24:30|25555.44|25517.44|25557.05|25519.05|25558.59|25520.59|25554.6|25516.6|10
1621146280000|2021-05-16 06:24:40|25556.78|25518.78|25559.68|25521.68|25560.54|25522.54|25556.78|25518.78|10
1621146290000|2021-05-16 06:24:50|25559.72|25521.72|25561.55|25523.55|25561.55|25523.55|25559.72|25521.72|10
1621146300000|2021-05-16 06:25:00|25562.04|25524.04|25539.96|25501.96|25562.27|25524.27|25538.25|25500.25|10
1621146310000|2021-05-16 06:25:10|25541.63|25503.63|25555.99|25517.99|25556.89|25518.89|25541.63|25503.63|10
1621146320000|2021-05-16 06:25:20|25556.35|25518.35|25547.43|25509.43|25562.31|25524.31|25547.43|25509.43|10
1621146330000|2021-05-16 06:25:30|25548.61|25510.61|25550.68|25512.68|25551.81|25513.81|25547.57|25509.57|10
1621146340000|2021-05-16 06:25:40|25551.05|25513.05|25548.25|25510.25|25551.98|25513.98|25548.25|25510.25|10
1621146350000|2021-05-16 06:25:50|25546.03|25508.03|25542.46|25504.46|25546.03|25508.03|25541.69|25503.69|10
1621146360000|2021-05-16 06:26:00|25542.3|25504.3|25538.19|25500.19|25544.52|25506.52|25537.96|25499.96|10
1621146370000|2021-05-16 06:26:10|25536.83|25498.83|25537.92|25499.92|25539.56|25501.56|25536.83|25498.83|10
1621146380000|2021-05-16 06:26:20|25537.24|25499.24|25538.48|25500.48|25538.48|25500.48|25532|25494|10
1621146390000|2021-05-16 06:26:30|25536.33|25498.33|25529.29|25491.29|25544.5|25506.5|25527.32|25489.32|10
1621146400000|2021-05-16 06:26:40|25527.64|25489.64|25526.24|25488.24|25527.64|25489.64|25520.14|25482.14|10
1621146410000|2021-05-16 06:26:50|25526.59|25488.59|25529.08|25491.08|25534.43|25496.43|25523.08|25485.08|10
1621146420000|2021-05-16 06:27:00|25527.35|25489.35|25513.38|25475.38|25527.35|25489.35|25511.51|25473.51|10
1621146430000|2021-05-16 06:27:10|25514.32|25476.32|25511.38|25473.38|25523.18|25485.18|25511.38|25473.38|10
1621146440000|2021-05-16 06:27:20|25511.72|25473.72|25513.31|25475.31|25513.31|25475.31|25506.08|25468.08|10
1621146450000|2021-05-16 06:27:30|25515.27|25477.27|25517.81|25479.81|25518.41|25480.41|25515.27|25477.27|10
1621146460000|2021-05-16 06:27:40|25522.99|25484.99|25522.19|25484.19|25525.54|25487.54|25521.61|25483.61|10
1621146470000|2021-05-16 06:27:50|25521.97|25483.97|25515.86|25477.86|25521.97|25483.97|25515.86|25477.86|10
1621146480000|2021-05-16 06:28:00|25515.26|25477.26|25522.51|25484.51|25522.51|25484.51|25513.6|25475.6|10
1621146490000|2021-05-16 06:28:10|25522.98|25484.98|25526.65|25488.65|25531.2|25493.2|25522.98|25484.98|10
1621146500000|2021-05-16 06:28:20|25525.56|25487.56|25520.69|25482.69|25526.82|25488.82|25519.79|25481.79|10
1621146510000|2021-05-16 06:28:30|25520.61|25482.61|25509.5|25471.5|25520.61|25482.61|25509.5|25471.5|10
1621146520000|2021-05-16 06:28:40|25510.77|25472.77|25509.51|25471.51|25511.47|25473.47|25509.51|25471.51|10
1621146530000|2021-05-16 06:28:50|25509.88|25471.88|25525.71|25487.71|25525.71|25487.71|25509.88|25471.88|9
1621146540000|2021-05-16 06:29:00|25525.53|25487.53|25529.84|25491.84|25529.84|25491.84|25525.53|25487.53|10
1621146550000|2021-05-16 06:29:10|25529.27|25491.27|25519.45|25481.45|25529.27|25491.27|25519.45|25481.45|10
1621146560000|2021-05-16 06:29:20|25518.16|25480.16|25508.91|25470.91|25518.21|25480.21|25508.91|25470.91|10
1621146570000|2021-05-16 06:29:30|25504.76|25466.76|25496.7|25458.7|25504.76|25466.76|25496.7|25458.7|10
1621146580000|2021-05-16 06:29:40|25496.76|25458.76|25497.09|25459.09|25497.09|25459.09|25495.23|25457.23|10
1621146590000|2021-05-16 06:29:50|25496.51|25458.51|25494.31|25456.31|25498.84|25460.84|25494.31|25456.31|10
1621146600000|2021-05-16 06:30:00|25494.25|25456.25|25496.39|25458.39|25496.39|25458.39|25492.14|25454.14|10
1621146610000|2021-05-16 06:30:10|25497.29|25459.29|25507.05|25469.05|25507.05|25469.05|25497.29|25459.29|10
1621146620000|2021-05-16 06:30:20|25507.97|25469.97|25527.3|25489.3|25527.3|25489.3|25507.97|25469.97|10
1621146630000|2021-05-16 06:30:30|25525.94|25487.94|25529.29|25491.29|25530.72|25492.72|25524.72|25486.72|10
1621146640000|2021-05-16 06:30:40|25528.96|25490.96|25533.98|25495.98|25533.98|25495.98|25528.91|25490.91|10
1621146650000|2021-05-16 06:30:50|25534.95|25496.95|25537.83|25499.83|25537.83|25499.83|25534.95|25496.95|10
1621146660000|2021-05-16 06:31:00|25538.03|25500.03|25533.93|25495.93|25538.27|25500.27|25533.93|25495.93|10
1621146670000|2021-05-16 06:31:10|25532.79|25494.79|25522.43|25484.43|25532.79|25494.79|25522.43|25484.43|10
1621146680000|2021-05-16 06:31:20|25525.17|25487.17|25537.92|25499.92|25538.28|25500.28|25525.17|25487.17|10
1621146690000|2021-05-16 06:31:30|25541.68|25503.68|25548.95|25510.95|25548.95|25510.95|25538.8|25500.8|10
1621146700000|2021-05-16 06:31:40|25549.09|25511.09|25558.84|25520.84|25558.84|25520.84|25549.09|25511.09|10
1621146710000|2021-05-16 06:31:50|25558.89|25520.89|25560.07|25522.07|25560.98|25522.98|25558.89|25520.89|10
1621146720000|2021-05-16 06:32:00|25555.29|25517.29|25553.74|25515.74|25555.29|25517.29|25551.87|25513.87|10
1621146730000|2021-05-16 06:32:10|25554.01|25516.01|25553.29|25515.29|25556.4|25518.4|25553.06|25515.06|10
1621146740000|2021-05-16 06:32:20|25554.24|25516.24|25561.09|25523.09|25561.09|25523.09|25554.24|25516.24|10
1621146750000|2021-05-16 06:32:30|25561.57|25523.57|25564.14|25526.14|25565.26|25527.26|25560.16|25522.16|10
1621146760000|2021-05-16 06:32:40|25568.34|25530.34|25569.69|25531.69|25570.47|25532.47|25568.34|25530.34|10
1621146770000|2021-05-16 06:32:50|25571.34|25533.34|25574.37|25536.37|25574.37|25536.37|25571.34|25533.34|10
1621146780000|2021-05-16 06:33:00|25573.87|25535.87|25571.55|25533.55|25578.17|25540.17|25571.55|25533.55|10
1621146790000|2021-05-16 06:33:10|25570.85|25532.85|25560.54|25522.54|25570.85|25532.85|25557.69|25519.69|10
1621146800000|2021-05-16 06:33:20|25560.23|25522.23|25561.89|25523.89|25561.89|25523.89|25558.6|25520.6|10
1621146810000|2021-05-16 06:33:30|25562.16|25524.16|25560.89|25522.89|25564.91|25526.91|25560.89|25522.89|10
1621146820000|2021-05-16 06:33:40|25560.18|25522.18|25558.56|25520.56|25561.23|25523.23|25558.56|25520.56|10
1621146830000|2021-05-16 06:33:50|25558.77|25520.77|25559.94|25521.94|25559.94|25521.94|25558.42|25520.42|10
1621146840000|2021-05-16 06:34:00|25559.73|25521.73|25560.83|25522.83|25560.86|25522.86|25559.58|25521.58|9
1621146850000|2021-05-16 06:34:10|25561.58|25523.58|25555.56|25517.56|25561.86|25523.86|25555.56|25517.56|10
1621146860000|2021-05-16 06:34:20|25552.64|25514.64|25550.77|25512.77|25552.64|25514.64|25549.55|25511.55|10
1621146870000|2021-05-16 06:34:30|25549.51|25511.51|25550.64|25512.64|25550.64|25512.64|25548.9|25510.9|10
1621146880000|2021-05-16 06:34:40|25551.31|25513.31|25557.5|25519.5|25559.64|25521.64|25551.31|25513.31|10
1621146890000|2021-05-16 06:34:50|25558.65|25520.65|25561.73|25523.73|25561.73|25523.73|25558.65|25520.65|10
1621146900000|2021-05-16 06:35:00|25562.19|25524.19|25556.21|25518.21|25562.19|25524.19|25556.21|25518.21|10
1621146910000|2021-05-16 06:35:10|25556.57|25518.57|25555.79|25517.79|25558.47|25520.47|25555.16|25517.16|10
1621146920000|2021-05-16 06:35:20|25555.36|25517.36|25551.49|25513.49|25555.36|25517.36|25551.12|25513.12|10
1621146930000|2021-05-16 06:35:30|25551.09|25513.09|25544.56|25506.56|25552.73|25514.73|25544.56|25506.56|9
1621146940000|2021-05-16 06:35:40|25545.4|25507.4|25540.01|25502.01|25545.4|25507.4|25539.59|25501.59|9
1621146950000|2021-05-16 06:35:50|25540.92|25502.92|25547.97|25509.97|25547.97|25509.97|25540.61|25502.61|10
1621146960000|2021-05-16 06:36:00|25547.12|25509.12|25557.1|25519.1|25557.1|25519.1|25547.12|25509.12|10
1621146970000|2021-05-16 06:36:10|25557.91|25519.91|25557.19|25519.19|25559.46|25521.46|25557.19|25519.19|9
1621146980000|2021-05-16 06:36:20|25556.99|25518.99|25555.5|25517.5|25557.14|25519.14|25555.5|25517.5|10
1621146990000|2021-05-16 06:36:30|25554.47|25516.47|25557.08|25519.08|25557.11|25519.11|25553.94|25515.94|10
1621147000000|2021-05-16 06:36:40|25558.22|25520.22|25555.91|25517.91|25558.38|25520.38|25554.61|25516.61|10
1621147010000|2021-05-16 06:36:50|25556.01|25518.01|25554.13|25516.13|25556.01|25518.01|25551.42|25513.42|10
1621147020000|2021-05-16 06:37:00|25554.48|25516.48|25555.27|25517.27|25557.48|25519.48|25553.15|25515.15|9
1621147030000|2021-05-16 06:37:10|25556.22|25518.22|25561|25523|25561|25523|25556.22|25518.22|10
1621147040000|2021-05-16 06:37:20|25560.11|25522.11|25563.12|25525.12|25563.12|25525.12|25560.11|25522.11|10
1621147050000|2021-05-16 06:37:30|25563.9|25525.9|25566.21|25528.21|25566.21|25528.21|25563.15|25525.15|10
1621147060000|2021-05-16 06:37:40|25567.63|25529.63|25572.69|25534.69|25572.69|25534.69|25567.63|25529.63|10
1621147070000|2021-05-16 06:37:50|25574.51|25536.51|25576.2|25538.2|25576.2|25538.2|25574.49|25536.49|10
1621147080000|2021-05-16 06:38:00|25578.24|25540.24|25580.43|25542.43|25580.6|25542.6|25578.24|25540.24|10
1621147090000|2021-05-16 06:38:10|25580.83|25542.83|25588.45|25550.45|25588.45|25550.45|25580.16|25542.16|10
1621147100000|2021-05-16 06:38:20|25595.1|25557.1|25607.56|25569.56|25609.01|25571.01|25595.1|25557.1|10
1621147110000|2021-05-16 06:38:30|25608.24|25570.24|25607.36|25569.36|25611.63|25573.63|25607.36|25569.36|10
1621147120000|2021-05-16 06:38:40|25606.5|25568.5|25614.34|25576.34|25614.99|25576.99|25605.94|25567.94|10
1621147130000|2021-05-16 06:38:50|25611.96|25573.96|25603.74|25565.74|25611.96|25573.96|25599.23|25561.23|10
1621147140000|2021-05-16 06:39:00|25607.98|25569.98|25612.18|25574.18|25613.55|25575.55|25607.98|25569.98|10
1621147150000|2021-05-16 06:39:10|25612.21|25574.21|25624.62|25586.62|25624.62|25586.62|25612.21|25574.21|10
1621147160000|2021-05-16 06:39:20|25625.15|25587.15|25628.41|25590.41|25628.41|25590.41|25625.11|25587.11|10
1621147170000|2021-05-16 06:39:30|25630.19|25592.19|25635.75|25597.75|25635.84|25597.84|25630.19|25592.19|10
1621147180000|2021-05-16 06:39:40|25635.34|25597.34|25631.52|25593.52|25637.06|25599.06|25631.49|25593.49|10
1621147190000|2021-05-16 06:39:50|25630.72|25592.72|25621.16|25583.16|25630.72|25592.72|25621.16|25583.16|10
1621147200000|2021-05-16 06:40:00|25621.07|25583.07|25615.29|25577.29|25621.07|25583.07|25615.29|25577.29|10
1621147210000|2021-05-16 06:40:10|25614.21|25576.21|25608.18|25570.18|25614.21|25576.21|25608.18|25570.18|10
1621147220000|2021-05-16 06:40:20|25608.21|25570.21|25610.89|25572.89|25611.32|25573.32|25607.64|25569.64|10
1621147230000|2021-05-16 06:40:30|25611.61|25573.61|25607.28|25569.28|25611.66|25573.66|25607.28|25569.28|10
1621147240000|2021-05-16 06:40:40|25604.51|25566.51|25605.04|25567.04|25606.6|25568.6|25602.86|25564.86|10
1621147250000|2021-05-16 06:40:50|25605.21|25567.21|25603.62|25565.62|25605.99|25567.99|25603.06|25565.06|10
1621147260000|2021-05-16 06:41:00|25600.67|25562.67|25591.09|25553.09|25600.67|25562.67|25591.09|25553.09|10
1621147270000|2021-05-16 06:41:10|25589.96|25551.96|25591.27|25553.27|25591.54|25553.54|25587.86|25549.86|10
1621147280000|2021-05-16 06:41:20|25593.61|25555.61|25601.8|25563.8|25601.8|25563.8|25593.61|25555.61|10
1621147290000|2021-05-16 06:41:30|25601.03|25563.03|25599.81|25561.81|25601.64|25563.64|25599.68|25561.68|10
1621147300000|2021-05-16 06:41:40|25599.79|25561.79|25604.1|25566.1|25604.34|25566.34|25599.79|25561.79|10
1621147310000|2021-05-16 06:41:50|25605.11|25567.11|25602.63|25564.63|25606.37|25568.37|25602.18|25564.18|10
1621147320000|2021-05-16 06:42:00|25602.12|25564.12|25590.95|25552.95|25602.4|25564.4|25590.95|25552.95|10
1621147330000|2021-05-16 06:42:10|25589.15|25551.15|25581.57|25543.57|25589.15|25551.15|25581.57|25543.57|10
1621147340000|2021-05-16 06:42:20|25580.63|25542.63|25576.37|25538.37|25580.63|25542.63|25576.24|25538.24|10
1621147350000|2021-05-16 06:42:30|25576.3|25538.3|25573.57|25535.57|25576.3|25538.3|25573.57|25535.57|10
1621147360000|2021-05-16 06:42:40|25573.17|25535.17|25570.27|25532.27|25573.17|25535.17|25568.42|25530.42|10
1621147370000|2021-05-16 06:42:50|25571.12|25533.12|25575.18|25537.18|25575.18|25537.18|25570.94|25532.94|10
1621147380000|2021-05-16 06:43:00|25574.8|25536.8|25581.47|25543.47|25581.47|25543.47|25574.66|25536.66|10
1621147390000|2021-05-16 06:43:10|25580.96|25542.96|25580.31|25542.31|25580.96|25542.96|25577.79|25539.79|10
1621147400000|2021-05-16 06:43:20|25579.84|25541.84|25575.9|25537.9|25580.07|25542.07|25575.9|25537.9|10
1621147410000|2021-05-16 06:43:30|25575.85|25537.85|25574.9|25536.9|25576.16|25538.16|25573.9|25535.9|10
1621147420000|2021-05-16 06:43:40|25575.28|25537.28|25578.81|25540.81|25578.81|25540.81|25575.28|25537.28|10
1621147430000|2021-05-16 06:43:50|25579.14|25541.14|25585.73|25547.73|25585.73|25547.73|25578.75|25540.75|10
1621147440000|2021-05-16 06:44:00|25586.08|25548.08|25593.41|25555.41|25593.41|25555.41|25586.08|25548.08|10
1621147450000|2021-05-16 06:44:10|25593.59|25555.59|25592.23|25554.23|25594.41|25556.41|25591.59|25553.59|10
1621147460000|2021-05-16 06:44:20|25592.34|25554.34|25604.22|25566.22|25604.22|25566.22|25592.29|25554.29|10
1621147470000|2021-05-16 06:44:30|25606.32|25568.32|25605.91|25567.91|25608.02|25570.02|25605.31|25567.31|10
1621147480000|2021-05-16 06:44:40|25606.47|25568.47|25605.42|25567.42|25607.73|25569.73|25605.41|25567.41|10
1621147490000|2021-05-16 06:44:50|25604.69|25566.69|25603.45|25565.45|25605.66|25567.66|25603.45|25565.45|10
1621147500000|2021-05-16 06:45:00|25602.31|25564.31|25601.92|25563.92|25602.31|25564.31|25599.11|25561.11|10
1621147510000|2021-05-16 06:45:10|25598.93|25560.93|25593.2|25555.2|25598.93|25560.93|25593.2|25555.2|10
1621147520000|2021-05-16 06:45:20|25590.81|25552.81|25593.92|25555.92|25593.93|25555.93|25589.46|25551.46|10
1621147530000|2021-05-16 06:45:30|25594.23|25556.23|25592.28|25554.28|25595.01|25557.01|25592.12|25554.12|10
1621147540000|2021-05-16 06:45:40|25592.61|25554.61|25588.98|25550.98|25592.61|25554.61|25588.63|25550.63|10
1621147550000|2021-05-16 06:45:50|25589.88|25551.88|25590.05|25552.05|25592.02|25554.02|25589.88|25551.88|9
1621147560000|2021-05-16 06:46:00|25591.59|25553.59|25590.87|25552.87|25591.59|25553.59|25589.36|25551.36|10
1621147570000|2021-05-16 06:46:10|25590.53|25552.53|25585.03|25547.03|25590.93|25552.93|25585.03|25547.03|10
1621147580000|2021-05-16 06:46:20|25584.3|25546.3|25580.81|25542.81|25585.19|25547.19|25580.81|25542.81|9
1621147590000|2021-05-16 06:46:30|25580.88|25542.88|25582.11|25544.11|25582.68|25544.68|25580.88|25542.88|10
1621147600000|2021-05-16 06:46:40|25581.92|25543.92|25582.26|25544.26|25582.54|25544.54|25581|25543|10
1621147610000|2021-05-16 06:46:50|25582.11|25544.11|25587|25549|25587|25549|25582.11|25544.11|10
1621147620000|2021-05-16 06:47:00|25587.55|25549.55|25588.95|25550.95|25588.95|25550.95|25586.8|25548.8|10
1621147630000|2021-05-16 06:47:10|25588.87|25550.87|25594.34|25556.34|25594.34|25556.34|25588.23|25550.23|10
1621147640000|2021-05-16 06:47:20|25595.3|25557.3|25607.12|25569.12|25607.12|25569.12|25595.3|25557.3|10
1621147650000|2021-05-16 06:47:30|25606.79|25568.79|25607.5|25569.5|25607.56|25569.56|25605.96|25567.96|10
1621147660000|2021-05-16 06:47:40|25607.72|25569.72|25611.16|25573.16|25611.17|25573.17|25607.17|25569.17|10
1621147670000|2021-05-16 06:47:50|25611.22|25573.22|25609.72|25571.72|25613.25|25575.25|25609.72|25571.72|10
1621147680000|2021-05-16 06:48:00|25609.43|25571.43|25602.16|25564.16|25609.43|25571.43|25601.9|25563.9|10
1621147690000|2021-05-16 06:48:10|25602.33|25564.33|25598.79|25560.79|25602.87|25564.87|25598.42|25560.42|10
1621147700000|2021-05-16 06:48:20|25599.36|25561.36|25584.87|25546.87|25599.36|25561.36|25584.87|25546.87|10
1621147710000|2021-05-16 06:48:30|25583.99|25545.99|25578.78|25540.78|25583.99|25545.99|25578.78|25540.78|10
1621147720000|2021-05-16 06:48:40|25578.32|25540.32|25582.47|25544.47|25582.59|25544.59|25577.64|25539.64|10
1621147730000|2021-05-16 06:48:50|25581.57|25543.57|25576.81|25538.81|25582.6|25544.6|25576.71|25538.71|10
1621147740000|2021-05-16 06:49:00|25576.73|25538.73|25574.02|25536.02|25576.73|25538.73|25573.17|25535.17|10
1621147750000|2021-05-16 06:49:10|25575.83|25537.83|25584.06|25546.06|25587.11|25549.11|25575.83|25537.83|10
1621147760000|2021-05-16 06:49:20|25584.23|25546.23|25588.48|25550.48|25588.48|25550.48|25584.23|25546.23|10
1621147770000|2021-05-16 06:49:30|25589.59|25551.59|25595.44|25557.44|25595.44|25557.44|25589.59|25551.59|10
1621147780000|2021-05-16 06:49:40|25595.52|25557.52|25599.13|25561.13|25599.13|25561.13|25595.52|25557.52|10
1621147790000|2021-05-16 06:49:50|25598.72|25560.72|25597.62|25559.62|25599.45|25561.45|25596.68|25558.68|10
1621147800000|2021-05-16 06:50:00|25597.64|25559.64|25596.22|25558.22|25597.64|25559.64|25595.95|25557.95|9
1621147810000|2021-05-16 06:50:10|25598.17|25560.17|25604.82|25566.82|25604.82|25566.82|25597.48|25559.48|10
1621147820000|2021-05-16 06:50:20|25606.26|25568.26|25605.93|25567.93|25607.93|25569.93|25605.93|25567.93|10
1621147830000|2021-05-16 06:50:30|25605.4|25567.4|25594.85|25556.85|25605.4|25567.4|25594.62|25556.62|10
1621147840000|2021-05-16 06:50:40|25594.17|25556.17|25587.3|25549.3|25594.17|25556.17|25587.3|25549.3|10
1621147850000|2021-05-16 06:50:50|25588.2|25550.2|25582.23|25544.23|25588.2|25550.2|25582.02|25544.02|10
1621147860000|2021-05-16 06:51:00|25582.32|25544.32|25588.42|25550.42|25589.45|25551.45|25582.32|25544.32|10
1621147870000|2021-05-16 06:51:10|25590.26|25552.26|25591.79|25553.79|25592.1|25554.1|25590.08|25552.08|9
1621147880000|2021-05-16 06:51:20|25591.92|25553.92|25597.92|25559.92|25597.92|25559.92|25591.92|25553.92|10
1621147890000|2021-05-16 06:51:30|25599.5|25561.5|25603.85|25565.85|25603.99|25565.99|25599.5|25561.5|10
1621147900000|2021-05-16 06:51:40|25604.05|25566.05|25605.16|25567.16|25605.82|25567.82|25603.98|25565.98|10
1621147910000|2021-05-16 06:51:50|25604.82|25566.82|25604.48|25566.48|25604.82|25566.82|25602.98|25564.98|10
1621147920000|2021-05-16 06:52:00|25604.29|25566.29|25604.49|25566.49|25607.02|25569.02|25604.29|25566.29|10
1621147930000|2021-05-16 06:52:10|25605.16|25567.16|25609.02|25571.02|25609.02|25571.02|25605.16|25567.16|10
1621147940000|2021-05-16 06:52:20|25608.08|25570.08|25608.06|25570.06|25609.12|25571.12|25607.53|25569.53|10
1621147950000|2021-05-16 06:52:30|25609.25|25571.25|25611.68|25573.68|25611.68|25573.68|25607.96|25569.96|10
1621147960000|2021-05-16 06:52:40|25611.33|25573.33|25604.22|25566.22|25611.33|25573.33|25604.22|25566.22|10
1621147970000|2021-05-16 06:52:50|25604.74|25566.74|25601.27|25563.27|25604.77|25566.77|25601.27|25563.27|10
1621147980000|2021-05-16 06:53:00|25600.89|25562.89|25587.14|25549.14|25600.89|25562.89|25587.14|25549.14|10
1621147990000|2021-05-16 06:53:10|25587.67|25549.67|25590.75|25552.75|25594.49|25556.49|25586.37|25548.37|10
1621148000000|2021-05-16 06:53:20|25589.87|25551.87|25586.69|25548.69|25590.89|25552.89|25586.69|25548.69|9
1621148010000|2021-05-16 06:53:30|25585.92|25547.92|25593.53|25555.53|25593.53|25555.53|25585.92|25547.92|10
1621148020000|2021-05-16 06:53:40|25593.71|25555.71|25594.09|25556.09|25594.09|25556.09|25592|25554|10
1621148030000|2021-05-16 06:53:50|25594.24|25556.24|25588.68|25550.68|25594.51|25556.51|25588.68|25550.68|10
1621148040000|2021-05-16 06:54:00|25587.47|25549.47|25579.87|25541.87|25587.47|25549.47|25579.87|25541.87|10
1621148050000|2021-05-16 06:54:10|25580.21|25542.21|25580.28|25542.28|25581.51|25543.51|25580.21|25542.21|10
1621148060000|2021-05-16 06:54:20|25580.84|25542.84|25577.51|25539.51|25580.84|25542.84|25577.51|25539.51|10
1621148070000|2021-05-16 06:54:30|25576.85|25538.85|25571.45|25533.45|25578.46|25540.46|25571.45|25533.45|10
1621148080000|2021-05-16 06:54:40|25571.35|25533.35|25571.87|25533.87|25573.22|25535.22|25570.85|25532.85|10
1621148090000|2021-05-16 06:54:50|25568.95|25530.95|25575.51|25537.51|25575.51|25537.51|25568.95|25530.95|10
1621148100000|2021-05-16 06:55:00|25575.79|25537.79|25585.93|25547.93|25585.93|25547.93|25575.79|25537.79|10
1621148110000|2021-05-16 06:55:10|25587.09|25549.09|25592.72|25554.72|25592.72|25554.72|25586.72|25548.72|10
1621148120000|2021-05-16 06:55:20|25593.2|25555.2|25603.8|25565.8|25603.8|25565.8|25593.2|25555.2|10
1621148130000|2021-05-16 06:55:30|25603.87|25565.87|25602.2|25564.2|25603.87|25565.87|25601.46|25563.46|10
1621148140000|2021-05-16 06:55:40|25601.99|25563.99|25594.83|25556.83|25601.99|25563.99|25593.85|25555.85|10
1621148150000|2021-05-16 06:55:50|25594.42|25556.42|25584.53|25546.53|25594.42|25556.42|25584.53|25546.53|10
1621148160000|2021-05-16 06:56:00|25584.26|25546.26|25581.81|25543.81|25584.26|25546.26|25581.19|25543.19|10
1621148170000|2021-05-16 06:56:10|25582.07|25544.07|25581|25543|25582.75|25544.75|25580.64|25542.64|10
1621148180000|2021-05-16 06:56:20|25580.83|25542.83|25578.24|25540.24|25580.83|25542.83|25578.24|25540.24|10
1621148190000|2021-05-16 06:56:30|25577.32|25539.32|25573.64|25535.64|25577.32|25539.32|25573.64|25535.64|10
1621148200000|2021-05-16 06:56:40|25572.36|25534.36|25574.5|25536.5|25575.61|25537.61|25572|25534|10
1621148210000|2021-05-16 06:56:50|25574.32|25536.32|25575.66|25537.66|25575.75|25537.75|25572.04|25534.04|10
1621148220000|2021-05-16 06:57:00|25577.3|25539.3|25575.67|25537.67|25577.84|25539.84|25575.67|25537.67|10
1621148230000|2021-05-16 06:57:10|25574.77|25536.77|25570.16|25532.16|25574.77|25536.77|25569.62|25531.62|10
1621148240000|2021-05-16 06:57:20|25569.38|25531.38|25571.13|25533.13|25571.13|25533.13|25566.13|25528.13|10
1621148250000|2021-05-16 06:57:30|25570.73|25532.73|25573.6|25535.6|25573.6|25535.6|25568.71|25530.71|10
1621148260000|2021-05-16 06:57:40|25574.01|25536.01|25574.94|25536.94|25577.04|25539.04|25574.01|25536.01|10
1621148270000|2021-05-16 06:57:50|25574.73|25536.73|25569.62|25531.62|25574.74|25536.74|25569.62|25531.62|10
1621148280000|2021-05-16 06:58:00|25569.76|25531.76|25566.96|25528.96|25569.76|25531.76|25566.67|25528.67|10
1621148290000|2021-05-16 06:58:10|25565.81|25527.81|25567.44|25529.44|25569.98|25531.98|25565.64|25527.64|10
1621148300000|2021-05-16 06:58:20|25567.34|25529.34|25568.3|25530.3|25570.81|25532.81|25567.09|25529.09|10
1621148310000|2021-05-16 06:58:30|25567.98|25529.98|25568.86|25530.86|25570.8|25532.8|25567.98|25529.98|10
1621148320000|2021-05-16 06:58:40|25569.1|25531.1|25568.09|25530.09|25569.66|25531.66|25567.3|25529.3|10
1621148330000|2021-05-16 06:58:50|25568.75|25530.75|25574.47|25536.47|25574.47|25536.47|25568.75|25530.75|10
1621148340000|2021-05-16 06:59:00|25574.11|25536.11|25571.79|25533.79|25574.11|25536.11|25571.79|25533.79|10
1621148350000|2021-05-16 06:59:10|25574.48|25536.48|25574.06|25536.06|25576.98|25538.98|25574.06|25536.06|10
1621148360000|2021-05-16 06:59:20|25574.31|25536.31|25573.55|25535.55|25574.31|25536.31|25570.22|25532.22|10
1621148370000|2021-05-16 06:59:30|25573.74|25535.74|25575.02|25537.02|25575.49|25537.49|25573.74|25535.74|10
1621148380000|2021-05-16 06:59:40|25575.03|25537.03|25576.98|25538.98|25576.98|25538.98|25574.32|25536.32|10
1621148390000|2021-05-16 06:59:50|25576.77|25538.77|25579.55|25541.55|25579.66|25541.66|25576.77|25538.77|10
1621148400000|2021-05-16 07:00:00|25580.44|25542.44|25585.19|25547.19|25585.19|25547.19|25579.99|25541.99|10
1621148410000|2021-05-16 07:00:10|25586.79|25548.79|25591.55|25553.55|25591.55|25553.55|25586.32|25548.32|10
1621148420000|2021-05-16 07:00:20|25593.06|25555.06|25598.67|25560.67|25598.67|25560.67|25593.06|25555.06|10
1621148430000|2021-05-16 07:00:30|25597.84|25559.84|25586.88|25548.88|25598.44|25560.44|25586.88|25548.88|10
1621148440000|2021-05-16 07:00:40|25585.06|25547.06|25584.56|25546.56|25585.06|25547.06|25582.17|25544.17|10
1621148450000|2021-05-16 07:00:50|25579.43|25541.43|25583.66|25545.66|25583.66|25545.66|25579.23|25541.23|10
1621148460000|2021-05-16 07:01:00|25583.38|25545.38|25584.28|25546.28|25584.73|25546.73|25581.35|25543.35|10
1621148470000|2021-05-16 07:01:10|25585.41|25547.41|25580.23|25542.23|25586.41|25548.41|25580.23|25542.23|10
1621148480000|2021-05-16 07:01:20|25580.28|25542.28|25582.65|25544.65|25583.47|25545.47|25580.28|25542.28|10
1621148490000|2021-05-16 07:01:30|25583.26|25545.26|25578.14|25540.14|25583.45|25545.45|25578.14|25540.14|10
1621148500000|2021-05-16 07:01:40|25578.29|25540.29|25563.15|25525.15|25578.29|25540.29|25563.15|25525.15|10
1621148510000|2021-05-16 07:01:50|25561.52|25523.52|25557.36|25519.36|25561.52|25523.52|25556.73|25518.73|10
1621148520000|2021-05-16 07:02:00|25557.26|25519.26|25547.47|25509.47|25557.26|25519.26|25547.47|25509.47|10
1621148530000|2021-05-16 07:02:10|25547.3|25509.3|25551.98|25513.98|25552.67|25514.67|25547.3|25509.3|10
1621148540000|2021-05-16 07:02:20|25550.52|25512.52|25551.49|25513.49|25551.49|25513.49|25548.86|25510.86|10
1621148550000|2021-05-16 07:02:30|25552.01|25514.01|25549.61|25511.61|25552.59|25514.59|25549.61|25511.61|10
1621148560000|2021-05-16 07:02:40|25550|25512|25540.55|25502.55|25550|25512|25540.55|25502.55|10
1621148570000|2021-05-16 07:02:50|25539.92|25501.92|25540.42|25502.42|25540.42|25502.42|25538.86|25500.86|10
1621148580000|2021-05-16 07:03:00|25538.84|25500.84|25525.21|25487.21|25538.84|25500.84|25525.21|25487.21|10
1621148590000|2021-05-16 07:03:10|25525.01|25487.01|25515.64|25477.64|25525.01|25487.01|25515.64|25477.64|10
1621148600000|2021-05-16 07:03:20|25513.83|25475.83|25509.29|25471.29|25513.83|25475.83|25509.18|25471.18|10
1621148610000|2021-05-16 07:03:30|25509.45|25471.45|25495.89|25457.89|25509.45|25471.45|25495.89|25457.89|10
1621148620000|2021-05-16 07:03:40|25496.25|25458.25|25495.88|25457.88|25498.8|25460.8|25495.4|25457.4|10
1621148630000|2021-05-16 07:03:50|25496.21|25458.21|25485.37|25447.37|25496.21|25458.21|25485.37|25447.37|10
1621148640000|2021-05-16 07:04:00|25485.3|25447.3|25486.17|25448.17|25489.91|25451.91|25485.3|25447.3|10
1621148650000|2021-05-16 07:04:10|25486.75|25448.75|25488.74|25450.74|25489.07|25451.07|25485.99|25447.99|10
1621148660000|2021-05-16 07:04:20|25490.09|25452.09|25504.03|25466.03|25504.03|25466.03|25490.09|25452.09|10
1621148670000|2021-05-16 07:04:30|25504.7|25466.7|25507.23|25469.23|25507.81|25469.81|25504.7|25466.7|10
1621148680000|2021-05-16 07:04:40|25506.83|25468.83|25509.84|25471.84|25510.26|25472.26|25506.47|25468.47|10
1621148690000|2021-05-16 07:04:50|25508.87|25470.87|25501.07|25463.07|25508.87|25470.87|25500.3|25462.3|10
1621148700000|2021-05-16 07:05:00|25499.93|25461.93|25503.18|25465.18|25503.18|25465.18|25498.7|25460.7|10
1621148710000|2021-05-16 07:05:10|25503.61|25465.61|25508.19|25470.19|25509.37|25471.37|25503.61|25465.61|10
1621148720000|2021-05-16 07:05:20|25508.11|25470.11|25506.03|25468.03|25508.17|25470.17|25505.42|25467.42|9
1621148730000|2021-05-16 07:05:30|25505.23|25467.23|25504.62|25466.62|25505.37|25467.37|25504.49|25466.49|10
1621148740000|2021-05-16 07:05:40|25505.56|25467.56|25508.78|25470.78|25509.77|25471.77|25505.13|25467.13|10
1621148750000|2021-05-16 07:05:50|25509.15|25471.15|25504.43|25466.43|25509.71|25471.71|25504.43|25466.43|10
1621148760000|2021-05-16 07:06:00|25504.32|25466.32|25495.76|25457.76|25504.32|25466.32|25495.76|25457.76|10
1621148770000|2021-05-16 07:06:10|25494.51|25456.51|25492.53|25454.53|25496.52|25458.52|25492.53|25454.53|10
1621148780000|2021-05-16 07:06:20|25492.68|25454.68|25501.42|25463.42|25501.42|25463.42|25492.53|25454.53|10
1621148790000|2021-05-16 07:06:30|25502.1|25464.1|25519.06|25481.06|25519.06|25481.06|25502.1|25464.1|10
1621148800000|2021-05-16 07:06:40|25520.29|25482.29|25534.71|25496.71|25534.71|25496.71|25520.29|25482.29|10
1621148810000|2021-05-16 07:06:50|25533.79|25495.79|25530.41|25492.41|25535.1|25497.1|25528.68|25490.68|10
1621148820000|2021-05-16 07:07:00|25532.55|25494.55|25523.96|25485.96|25533.86|25495.86|25523.38|25485.38|10
1621148830000|2021-05-16 07:07:10|25524.47|25486.47|25523.77|25485.77|25525.3|25487.3|25519.55|25481.55|10
1621148840000|2021-05-16 07:07:20|25524.77|25486.77|25525.95|25487.95|25526.41|25488.41|25523.59|25485.59|10
1621148850000|2021-05-16 07:07:30|25525.46|25487.46|25525.7|25487.7|25525.7|25487.7|25523.7|25485.7|10
1621148860000|2021-05-16 07:07:40|25525.59|25487.59|25532.73|25494.73|25532.73|25494.73|25524.88|25486.88|10
1621148870000|2021-05-16 07:07:50|25533.8|25495.8|25535.73|25497.73|25536.37|25498.37|25533.8|25495.8|10
1621148880000|2021-05-16 07:08:00|25535.98|25497.98|25540.51|25502.51|25541.89|25503.89|25535.98|25497.98|10
1621148890000|2021-05-16 07:08:10|25540.83|25502.83|25543.62|25505.62|25543.62|25505.62|25539.3|25501.3|10
1621148900000|2021-05-16 07:08:20|25546.02|25508.02|25541.19|25503.19|25548.22|25510.22|25541.17|25503.17|10
1621148910000|2021-05-16 07:08:30|25537.16|25499.16|25541.82|25503.82|25541.82|25503.82|25537.16|25499.16|10
1621148920000|2021-05-16 07:08:40|25543.04|25505.04|25535.64|25497.64|25543.04|25505.04|25535.24|25497.24|10
1621148930000|2021-05-16 07:08:50|25535.91|25497.91|25539.25|25501.25|25539.25|25501.25|25535.91|25497.91|10
1621148940000|2021-05-16 07:09:00|25539.59|25501.59|25541.54|25503.54|25543.39|25505.39|25537.93|25499.93|10
1621148950000|2021-05-16 07:09:10|25541.88|25503.88|25538.27|25500.27|25541.88|25503.88|25538.27|25500.27|10
1621148960000|2021-05-16 07:09:20|25538.73|25500.73|25539.86|25501.86|25541.05|25503.05|25537.72|25499.72|10
1621148970000|2021-05-16 07:09:30|25542.52|25504.52|25547.98|25509.98|25550.08|25512.08|25542.52|25504.52|10
1621148980000|2021-05-16 07:09:40|25548.87|25510.87|25542.95|25504.95|25548.87|25510.87|25540.37|25502.37|10
1621148990000|2021-05-16 07:09:50|25543.14|25505.14|25552.38|25514.38|25552.38|25514.38|25543.14|25505.14|10
1621149000000|2021-05-16 07:10:00|25552.99|25514.99|25553.79|25515.79|25555.29|25517.29|25552.72|25514.72|10
1621149010000|2021-05-16 07:10:10|25554.09|25516.09|25552.21|25514.21|25554.35|25516.35|25551.49|25513.49|10
1621149020000|2021-05-16 07:10:20|25551.88|25513.88|25547.3|25509.3|25552.05|25514.05|25547.3|25509.3|10
1621149030000|2021-05-16 07:10:30|25547.38|25509.38|25551.36|25513.36|25551.36|25513.36|25547.38|25509.38|10
1621149040000|2021-05-16 07:10:40|25551.42|25513.42|25554.48|25516.48|25555.61|25517.61|25551.42|25513.42|10
1621149050000|2021-05-16 07:10:50|25554.2|25516.2|25557.2|25519.2|25557.8|25519.8|25553.81|25515.81|10
1621149060000|2021-05-16 07:11:00|25557.43|25519.43|25558.5|25520.5|25558.96|25520.96|25557.01|25519.01|10
1621149070000|2021-05-16 07:11:10|25559.26|25521.26|25563.45|25525.45|25564.4|25526.4|25559.26|25521.26|10
1621149080000|2021-05-16 07:11:20|25565.04|25527.04|25566.39|25528.39|25566.39|25528.39|25564.64|25526.64|10
1621149090000|2021-05-16 07:11:30|25566.37|25528.37|25565.62|25527.62|25568.43|25530.43|25565.62|25527.62|10
1621149100000|2021-05-16 07:11:40|25565.14|25527.14|25563.35|25525.35|25565.34|25527.34|25562.75|25524.75|10
1621149110000|2021-05-16 07:11:50|25563|25525|25561.01|25523.01|25563.34|25525.34|25560.77|25522.77|10
1621149120000|2021-05-16 07:12:00|25561.16|25523.16|25570.41|25532.41|25570.41|25532.41|25561.16|25523.16|10
1621149130000|2021-05-16 07:12:10|25571.38|25533.38|25573.13|25535.13|25573.13|25535.13|25571.28|25533.28|10
1621149140000|2021-05-16 07:12:20|25575.72|25537.72|25570.88|25532.88|25576.1|25538.1|25570.88|25532.88|10
1621149150000|2021-05-16 07:12:30|25570.89|25532.89|25562.42|25524.42|25570.89|25532.89|25561.89|25523.89|10
1621149160000|2021-05-16 07:12:40|25560.88|25522.88|25560.48|25522.48|25562.63|25524.63|25560.48|25522.48|9
1621149170000|2021-05-16 07:12:50|25560.15|25522.15|25555.63|25517.63|25560.15|25522.15|25555|25517|10
1621149180000|2021-05-16 07:13:00|25555.81|25517.81|25560.32|25522.32|25560.32|25522.32|25555.81|25517.81|10
1621149190000|2021-05-16 07:13:10|25559.39|25521.39|25559.99|25521.99|25560.47|25522.47|25556.95|25518.95|10
1621149200000|2021-05-16 07:13:20|25560.63|25522.63|25556.33|25518.33|25560.63|25522.63|25555.81|25517.81|9
1621149210000|2021-05-16 07:13:30|25555.23|25517.23|25550.57|25512.57|25555.23|25517.23|25550.57|25512.57|10
1621149220000|2021-05-16 07:13:40|25551.13|25513.13|25549.49|25511.49|25551.13|25513.13|25549.24|25511.24|10
1621149230000|2021-05-16 07:13:50|25548.8|25510.8|25544.62|25506.62|25549|25511|25544.24|25506.24|9
1621149240000|2021-05-16 07:14:00|25544.86|25506.86|25545.17|25507.17|25545.17|25507.17|25542.97|25504.97|10
1621149250000|2021-05-16 07:14:10|25545.46|25507.46|25555.88|25517.88|25556.73|25518.73|25545.13|25507.13|10
1621149260000|2021-05-16 07:14:20|25557.71|25519.71|25560.35|25522.35|25560.35|25522.35|25557.56|25519.56|10
1621149270000|2021-05-16 07:14:30|25560.57|25522.57|25560.13|25522.13|25560.57|25522.57|25558.03|25520.03|10
1621149280000|2021-05-16 07:14:40|25559.78|25521.78|25555.54|25517.54|25559.82|25521.82|25555.54|25517.54|10
1621149290000|2021-05-16 07:14:50|25555.86|25517.86|25553.94|25515.94|25555.86|25517.86|25553.94|25515.94|10
1621149300000|2021-05-16 07:15:00|25553.83|25515.83|25555.92|25517.92|25555.92|25517.92|25553.83|25515.83|10
1621149310000|2021-05-16 07:15:10|25553.86|25515.86|25553.55|25515.55|25555.02|25517.02|25553.55|25515.55|10
1621149320000|2021-05-16 07:15:20|25553.44|25515.44|25549.4|25511.4|25553.44|25515.44|25549.32|25511.32|10
1621149330000|2021-05-16 07:15:30|25549.54|25511.54|25547.53|25509.53|25549.55|25511.55|25542.62|25504.62|10
1621149340000|2021-05-16 07:15:40|25547.62|25509.62|25551.05|25513.05|25551.14|25513.14|25546.21|25508.21|10
1621149350000|2021-05-16 07:15:50|25550.78|25512.78|25550|25512|25551.76|25513.76|25548.95|25510.95|10
1621149360000|2021-05-16 07:16:00|25550.02|25512.02|25552.08|25514.08|25552.52|25514.52|25549.09|25511.09|10
1621149370000|2021-05-16 07:16:10|25551.73|25513.73|25552.55|25514.55|25553|25515|25550.27|25512.27|10
1621149380000|2021-05-16 07:16:20|25553.19|25515.19|25565.18|25527.18|25565.18|25527.18|25552.75|25514.75|10
1621149390000|2021-05-16 07:16:30|25566.22|25528.22|25570.79|25532.79|25570.79|25532.79|25566.22|25528.22|10
1621149400000|2021-05-16 07:16:40|25570.97|25532.97|25577.58|25539.58|25577.58|25539.58|25570.97|25532.97|10
1621149410000|2021-05-16 07:16:50|25580.19|25542.19|25586.4|25548.4|25586.4|25548.4|25579.79|25541.79|9
1621149420000|2021-05-16 07:17:00|25585.39|25547.39|25590.97|25552.97|25590.97|25552.97|25585.39|25547.39|10
1621149430000|2021-05-16 07:17:10|25591.67|25553.67|25590.55|25552.55|25592.33|25554.33|25590.55|25552.55|10
1621149440000|2021-05-16 07:17:20|25590.8|25552.8|25589.69|25551.69|25590.8|25552.8|25584.95|25546.95|10
1621149450000|2021-05-16 07:17:30|25590.92|25552.92|25594.49|25556.49|25594.7|25556.7|25590.55|25552.55|10
1621149460000|2021-05-16 07:17:40|25595.46|25557.46|25596.52|25558.52|25596.79|25558.79|25594.88|25556.88|10
1621149470000|2021-05-16 07:17:50|25598.6|25560.6|25596.93|25558.93|25599.15|25561.15|25596.93|25558.93|10
1621149480000|2021-05-16 07:18:00|25595.85|25557.85|25596.17|25558.17|25599.64|25561.64|25594.51|25556.51|10
1621149490000|2021-05-16 07:18:10|25595.84|25557.84|25598.77|25560.77|25598.77|25560.77|25595.84|25557.84|9
1621149500000|2021-05-16 07:18:20|25599|25561|25600.5|25562.5|25600.5|25562.5|25599|25561|10
1621149510000|2021-05-16 07:18:30|25600.73|25562.73|25601.09|25563.09|25601.09|25563.09|25597.83|25559.83|10
1621149520000|2021-05-16 07:18:40|25601.85|25563.85|25601.08|25563.08|25602.55|25564.55|25600.57|25562.57|10
1621149530000|2021-05-16 07:18:50|25600.98|25562.98|25604.63|25566.63|25606.13|25568.13|25600.61|25562.61|10
1621149540000|2021-05-16 07:19:00|25606.08|25568.08|25613.16|25575.16|25613.16|25575.16|25606.08|25568.08|10
1621149550000|2021-05-16 07:19:10|25614.55|25576.55|25624.32|25586.32|25624.32|25586.32|25613.44|25575.44|10
1621149560000|2021-05-16 07:19:20|25624.16|25586.16|25627.77|25589.77|25629.72|25591.72|25624.16|25586.16|10
1621149570000|2021-05-16 07:19:30|25626.78|25588.78|25626.87|25588.87|25628.09|25590.09|25625.6|25587.6|10
1621149580000|2021-05-16 07:19:40|25627.52|25589.52|25636.04|25598.04|25637.96|25599.96|25627.52|25589.52|10
1621149590000|2021-05-16 07:19:50|25635.99|25597.99|25638.12|25600.12|25639.94|25601.94|25635.79|25597.79|10
1621149600000|2021-05-16 07:20:00|25637.89|25599.89|25636.79|25598.79|25637.89|25599.89|25636.14|25598.14|10
1621149610000|2021-05-16 07:20:10|25636.61|25598.61|25629.64|25591.64|25638.95|25600.95|25629.64|25591.64|10
1621149620000|2021-05-16 07:20:20|25629.94|25591.94|25631.54|25593.54|25633.2|25595.2|25629.94|25591.94|10
1621149630000|2021-05-16 07:20:30|25634.14|25596.14|25620.41|25582.41|25634.68|25596.68|25620.41|25582.41|10
1621149640000|2021-05-16 07:20:40|25620.13|25582.13|25620.31|25582.31|25622.65|25584.65|25619.01|25581.01|10
1621149650000|2021-05-16 07:20:50|25619.84|25581.84|25612.9|25574.9|25619.84|25581.84|25612.9|25574.9|10
1621149660000|2021-05-16 07:21:00|25609.24|25571.24|25605.9|25567.9|25609.24|25571.24|25605.9|25567.9|10
1621149670000|2021-05-16 07:21:10|25605.46|25567.46|25603.43|25565.43|25606.08|25568.08|25602.76|25564.76|10
1621149680000|2021-05-16 07:21:20|25603.59|25565.59|25597.8|25559.8|25603.65|25565.65|25597.8|25559.8|10
1621149690000|2021-05-16 07:21:30|25596.35|25558.35|25593.32|25555.32|25597.4|25559.4|25592.73|25554.73|10
1621149700000|2021-05-16 07:21:40|25593.76|25555.76|25589.4|25551.4|25593.76|25555.76|25589.4|25551.4|10
1621149710000|2021-05-16 07:21:50|25588.17|25550.17|25586.74|25548.74|25588.84|25550.84|25586.52|25548.52|10
1621149720000|2021-05-16 07:22:00|25586.27|25548.27|25579.93|25541.93|25586.27|25548.27|25579.93|25541.93|10
1621149730000|2021-05-16 07:22:10|25579.71|25541.71|25581.15|25543.15|25582.59|25544.59|25579.59|25541.59|10
1621149740000|2021-05-16 07:22:20|25581.47|25543.47|25582.14|25544.14|25582.71|25544.71|25581.37|25543.37|10
1621149750000|2021-05-16 07:22:30|25582.22|25544.22|25590.17|25552.17|25590.17|25552.17|25582.22|25544.22|10
1621149760000|2021-05-16 07:22:40|25592.21|25554.21|25593.92|25555.92|25594.4|25556.4|25592.1|25554.1|10
1621149770000|2021-05-16 07:22:50|25593.07|25555.07|25596.81|25558.81|25597.65|25559.65|25593.07|25555.07|10
1621149780000|2021-05-16 07:23:00|25597.87|25559.87|25608.14|25570.14|25608.14|25570.14|25597.87|25559.87|10
1621149790000|2021-05-16 07:23:10|25610.02|25572.02|25611.86|25573.86|25613.55|25575.55|25610|25572|10
1621149800000|2021-05-16 07:23:20|25612.22|25574.22|25613.39|25575.39|25613.47|25575.47|25612.09|25574.09|10
1621149810000|2021-05-16 07:23:30|25613.24|25575.24|25607.88|25569.88|25613.7|25575.7|25607.88|25569.88|10
1621149820000|2021-05-16 07:23:40|25607.09|25569.09|25610.1|25572.1|25610.44|25572.44|25606.29|25568.29|10
1621149830000|2021-05-16 07:23:50|25611.24|25573.24|25618.26|25580.26|25618.26|25580.26|25611.24|25573.24|10
1621149840000|2021-05-16 07:24:00|25620.12|25582.12|25615.56|25577.56|25620.85|25582.85|25615.56|25577.56|10
1621149850000|2021-05-16 07:24:10|25614.52|25576.52|25608.1|25570.1|25614.52|25576.52|25607.56|25569.56|10
1621149860000|2021-05-16 07:24:20|25606.84|25568.84|25608.12|25570.12|25608.24|25570.24|25606.84|25568.84|10
1621149870000|2021-05-16 07:24:30|25607.46|25569.46|25604.74|25566.74|25607.85|25569.85|25604.74|25566.74|10
1621149880000|2021-05-16 07:24:40|25604.32|25566.32|25594.66|25556.66|25604.32|25566.32|25594.66|25556.66|10
1621149890000|2021-05-16 07:24:50|25594.89|25556.89|25596.81|25558.81|25596.81|25558.81|25591.85|25553.85|10
1621149900000|2021-05-16 07:25:00|25596.95|25558.95|25595.21|25557.21|25596.95|25558.95|25594.97|25556.97|10
1621149910000|2021-05-16 07:25:10|25594.47|25556.47|25592.56|25554.56|25595.15|25557.15|25592.56|25554.56|10
1621149920000|2021-05-16 07:25:20|25591.94|25553.94|25591.1|25553.1|25591.94|25553.94|25589.7|25551.7|10
1621149930000|2021-05-16 07:25:30|25592|25554|25592.37|25554.37|25592.37|25554.37|25589.76|25551.76|10
1621149940000|2021-05-16 07:25:40|25593.15|25555.15|25596.71|25558.71|25596.71|25558.71|25593.15|25555.15|10
1621149950000|2021-05-16 07:25:50|25597.59|25559.59|25598.07|25560.07|25599.58|25561.58|25597.59|25559.59|10
1621149960000|2021-05-16 07:26:00|25598.64|25560.64|25594.63|25556.63|25598.94|25560.94|25594.24|25556.24|10
1621149970000|2021-05-16 07:26:10|25594.53|25556.53|25592.45|25554.45|25597.43|25559.43|25592.45|25554.45|10
1621149980000|2021-05-16 07:26:20|25592.54|25554.54|25589.15|25551.15|25592.54|25554.54|25589.08|25551.08|10
1621149990000|2021-05-16 07:26:30|25589.87|25551.87|25590.99|25552.99|25590.99|25552.99|25587.68|25549.68|10
1621150000000|2021-05-16 07:26:40|25591.71|25553.71|25597.25|25559.25|25597.25|25559.25|25591.71|25553.71|10
1621150010000|2021-05-16 07:26:50|25598.46|25560.46|25599.04|25561.04|25599.04|25561.04|25596.8|25558.8|10
1621150020000|2021-05-16 07:27:00|25599.6|25561.6|25588.83|25550.83|25599.6|25561.6|25588.22|25550.22|10
1621150030000|2021-05-16 07:27:10|25590.57|25552.57|25596.88|25558.88|25597.98|25559.98|25590.57|25552.57|10
1621150040000|2021-05-16 07:27:20|25596.04|25558.04|25593.78|25555.78|25596.04|25558.04|25593.17|25555.17|10
1621150050000|2021-05-16 07:27:30|25592.28|25554.28|25592.1|25554.1|25592.75|25554.75|25591.39|25553.39|10
1621150060000|2021-05-16 07:27:40|25591.47|25553.47|25587.53|25549.53|25593.95|25555.95|25587.53|25549.53|10
1621150070000|2021-05-16 07:27:50|25587.04|25549.04|25582.9|25544.9|25587.04|25549.04|25582.17|25544.17|10
1621150080000|2021-05-16 07:28:00|25582.84|25544.84|25577.79|25539.79|25582.84|25544.84|25577.67|25539.67|9
1621150090000|2021-05-16 07:28:10|25577.45|25539.45|25576.56|25538.56|25579.35|25541.35|25576.29|25538.29|10
1621150100000|2021-05-16 07:28:20|25574.04|25536.04|25570.62|25532.62|25574.17|25536.17|25570.25|25532.25|10
1621150110000|2021-05-16 07:28:30|25570.41|25532.41|25579.36|25541.36|25579.36|25541.36|25570.41|25532.41|10
1621150120000|2021-05-16 07:28:40|25579.08|25541.08|25576.53|25538.53|25580.27|25542.27|25576.45|25538.45|10
1621150130000|2021-05-16 07:28:50|25576.05|25538.05|25571.07|25533.07|25576.05|25538.05|25570.27|25532.27|10
1621150140000|2021-05-16 07:29:00|25570.58|25532.58|25570|25532|25571.64|25533.64|25569.11|25531.11|10
1621150150000|2021-05-16 07:29:10|25569.9|25531.9|25574.42|25536.42|25574.92|25536.92|25569.9|25531.9|10
1621150160000|2021-05-16 07:29:20|25574.67|25536.67|25576.58|25538.58|25577.21|25539.21|25574.67|25536.67|10
1621150170000|2021-05-16 07:29:30|25576.99|25538.99|25599.62|25561.62|25599.62|25561.62|25576.99|25538.99|10
1621150180000|2021-05-16 07:29:40|25600.81|25562.81|25594.99|25556.99|25601|25563|25592.2|25554.2|10
1621150190000|2021-05-16 07:29:50|25595.45|25557.45|25597.29|25559.29|25598.71|25560.71|25595.41|25557.41|10
1621150200000|2021-05-16 07:30:00|25599.4|25561.4|25593.45|25555.45|25599.43|25561.43|25592.92|25554.92|10
1621150210000|2021-05-16 07:30:10|25592.44|25554.44|25587.69|25549.69|25594.21|25556.21|25587.22|25549.22|10
1621150220000|2021-05-16 07:30:20|25586.31|25548.31|25579.78|25541.78|25586.31|25548.31|25579.35|25541.35|10
1621150230000|2021-05-16 07:30:30|25579.52|25541.52|25574.32|25536.32|25579.79|25541.79|25574.32|25536.32|10
1621150240000|2021-05-16 07:30:40|25571.32|25533.32|25554.16|25516.16|25571.32|25533.32|25554.16|25516.16|10
1621150250000|2021-05-16 07:30:50|25552.93|25514.93|25547.7|25509.7|25553.83|25515.83|25547.56|25509.56|10
1621150260000|2021-05-16 07:31:00|25548.41|25510.41|25544.5|25506.5|25548.41|25510.41|25544.15|25506.15|10
1621150270000|2021-05-16 07:31:10|25544.62|25506.62|25547.32|25509.32|25547.34|25509.34|25544.62|25506.62|10
1621150280000|2021-05-16 07:31:20|25548.35|25510.35|25549.23|25511.23|25551.25|25513.25|25548.35|25510.35|10
1621150290000|2021-05-16 07:31:30|25556.18|25518.18|25557.14|25519.14|25557.14|25519.14|25554.3|25516.3|10
1621150300000|2021-05-16 07:31:40|25557.36|25519.36|25561.88|25523.88|25561.88|25523.88|25557.36|25519.36|9
1621150310000|2021-05-16 07:31:50|25561.24|25523.24|25556.77|25518.77|25561.24|25523.24|25556.77|25518.77|10
1621150320000|2021-05-16 07:32:00|25555.48|25517.48|25549.56|25511.56|25555.68|25517.68|25548.2|25510.2|10
1621150330000|2021-05-16 07:32:10|25550.54|25512.54|25545.21|25507.21|25550.99|25512.99|25544.26|25506.26|10
1621150340000|2021-05-16 07:32:20|25544.9|25506.9|25549.98|25511.98|25551.05|25513.05|25544.35|25506.35|10
1621150350000|2021-05-16 07:32:30|25548.2|25510.2|25543.8|25505.8|25548.52|25510.52|25543.8|25505.8|10
1621150360000|2021-05-16 07:32:40|25545.06|25507.06|25541.92|25503.92|25545.12|25507.12|25541.18|25503.18|10
1621150370000|2021-05-16 07:32:50|25542.19|25504.19|25536.61|25498.61|25542.19|25504.19|25536.61|25498.61|10
1621150380000|2021-05-16 07:33:00|25536.6|25498.6|25530.67|25492.67|25536.6|25498.6|25530.09|25492.09|10
1621150390000|2021-05-16 07:33:10|25530.13|25492.13|25529.45|25491.45|25532.17|25494.17|25529.45|25491.45|10
1621150400000|2021-05-16 07:33:20|25529|25491|25527.25|25489.25|25532.54|25494.54|25527.25|25489.25|10
1621150410000|2021-05-16 07:33:30|25527.68|25489.68|25526.21|25488.21|25527.82|25489.82|25526.21|25488.21|10
1621150420000|2021-05-16 07:33:40|25526.87|25488.87|25522.15|25484.15|25526.87|25488.87|25522.15|25484.15|10
1621150430000|2021-05-16 07:33:50|25523.34|25485.34|25521.58|25483.58|25523.34|25485.34|25521.02|25483.02|10
1621150440000|2021-05-16 07:34:00|25521.18|25483.18|25533.35|25495.35|25533.35|25495.35|25520.69|25482.69|10
1621150450000|2021-05-16 07:34:10|25532.74|25494.74|25531.4|25493.4|25534.3|25496.3|25530.65|25492.65|10
1621150460000|2021-05-16 07:34:20|25525.42|25487.42|25517.34|25479.34|25525.42|25487.42|25517.34|25479.34|10
1621150470000|2021-05-16 07:34:30|25515.14|25477.14|25504.32|25466.32|25515.14|25477.14|25504.32|25466.32|10
1621150480000|2021-05-16 07:34:40|25504.26|25466.26|25505.4|25467.4|25505.4|25467.4|25501.12|25463.12|10
1621150490000|2021-05-16 07:34:50|25505.43|25467.43|25506.46|25468.46|25507.16|25469.16|25505.19|25467.19|10
1621150500000|2021-05-16 07:35:00|25506.06|25468.06|25507.3|25469.3|25507.3|25469.3|25503.65|25465.65|10
1621150510000|2021-05-16 07:35:10|25507.56|25469.56|25511.36|25473.36|25511.36|25473.36|25506.19|25468.19|10
1621150520000|2021-05-16 07:35:20|25513.74|25475.74|25518.38|25480.38|25519.94|25481.94|25513.74|25475.74|10
1621150530000|2021-05-16 07:35:30|25517.95|25479.95|25528.95|25490.95|25528.95|25490.95|25517.95|25479.95|10
1621150540000|2021-05-16 07:35:40|25528.84|25490.84|25531.28|25493.28|25531.28|25493.28|25528.84|25490.84|10
1621150550000|2021-05-16 07:35:50|25531.62|25493.62|25530.23|25492.23|25533.85|25495.85|25530.23|25492.23|10
1621150560000|2021-05-16 07:36:00|25529.87|25491.87|25535.09|25497.09|25535.09|25497.09|25529.64|25491.64|10
1621150570000|2021-05-16 07:36:10|25534.37|25496.37|25537.81|25499.81|25539.62|25501.62|25534.37|25496.37|10
1621150580000|2021-05-16 07:36:20|25539.29|25501.29|25541.96|25503.96|25543.25|25505.25|25539.29|25501.29|10
1621150590000|2021-05-16 07:36:30|25542.12|25504.12|25545.53|25507.53|25545.96|25507.96|25542.12|25504.12|10
1621150600000|2021-05-16 07:36:40|25545.67|25507.67|25549.07|25511.07|25549.82|25511.82|25545.67|25507.67|10
1621150610000|2021-05-16 07:36:50|25548.53|25510.53|25549.24|25511.24|25551.33|25513.33|25547.41|25509.41|10
1621150620000|2021-05-16 07:37:00|25548.64|25510.64|25538.42|25500.42|25548.64|25510.64|25538.42|25500.42|10
1621150630000|2021-05-16 07:37:10|25537.32|25499.32|25542.39|25504.39|25543.65|25505.65|25537.32|25499.32|10
1621150640000|2021-05-16 07:37:20|25537.75|25499.75|25539.31|25501.31|25539.31|25501.31|25534.75|25496.75|10
1621150650000|2021-05-16 07:37:30|25540.61|25502.61|25540.4|25502.4|25543.38|25505.38|25536.89|25498.89|10
1621150660000|2021-05-16 07:37:40|25539.64|25501.64|25546.53|25508.53|25546.53|25508.53|25538.38|25500.38|10
1621150670000|2021-05-16 07:37:50|25546.45|25508.45|25556.43|25518.43|25556.43|25518.43|25546.45|25508.45|10
1621150680000|2021-05-16 07:38:00|25556.95|25518.95|25559.52|25521.52|25562.2|25524.2|25556.95|25518.95|10
1621150690000|2021-05-16 07:38:10|25559.79|25521.79|25562.16|25524.16|25562.16|25524.16|25558.47|25520.47|10
1621150700000|2021-05-16 07:38:20|25562.14|25524.14|25564.07|25526.07|25564.07|25526.07|25562.14|25524.14|10
1621150710000|2021-05-16 07:38:30|25564.48|25526.48|25565.57|25527.57|25565.57|25527.57|25562.83|25524.83|10
1621150720000|2021-05-16 07:38:40|25565.73|25527.73|25570.59|25532.59|25571.14|25533.14|25565.73|25527.73|9
1621150730000|2021-05-16 07:38:50|25571.27|25533.27|25566.01|25528.01|25571.88|25533.88|25566.01|25528.01|10
1621150740000|2021-05-16 07:39:00|25569.44|25531.44|25574.04|25536.04|25576.7|25538.7|25569.44|25531.44|10
1621150750000|2021-05-16 07:39:10|25581.89|25543.89|25579.92|25541.92|25585.2|25547.2|25579.92|25541.92|10
1621150760000|2021-05-16 07:39:20|25578.97|25540.97|25578.48|25540.48|25579.06|25541.06|25576.59|25538.59|10
1621150770000|2021-05-16 07:39:30|25580.79|25542.79|25574.42|25536.42|25585.47|25547.47|25574.42|25536.42|10
1621150780000|2021-05-16 07:39:40|25573.9|25535.9|25570.9|25532.9|25573.9|25535.9|25568.29|25530.29|10
1621150790000|2021-05-16 07:39:50|25570.82|25532.82|25573.06|25535.06|25573.96|25535.96|25570.02|25532.02|10
1621150800000|2021-05-16 07:40:00|25573.47|25535.47|25576.7|25538.7|25578.64|25540.64|25571.87|25533.87|10
1621150810000|2021-05-16 07:40:10|25575.04|25537.04|25577.12|25539.12|25577.12|25539.12|25572.09|25534.09|10
1621150820000|2021-05-16 07:40:20|25578.36|25540.36|25578.86|25540.86|25579.18|25541.18|25576.84|25538.84|10
1621150830000|2021-05-16 07:40:30|25578.27|25540.27|25584.56|25546.56|25584.56|25546.56|25577.37|25539.37|10
1621150840000|2021-05-16 07:40:40|25586.15|25548.15|25587.93|25549.93|25589.01|25551.01|25585.39|25547.39|10
1621150850000|2021-05-16 07:40:50|25588.97|25550.97|25592.99|25554.99|25592.99|25554.99|25588.97|25550.97|10
1621150860000|2021-05-16 07:41:00|25591.94|25553.94|25596.16|25558.16|25596.16|25558.16|25591.94|25553.94|10
1621150870000|2021-05-16 07:41:10|25594.08|25556.08|25598.94|25560.94|25599.3|25561.3|25594.08|25556.08|10
1621150880000|2021-05-16 07:41:20|25599.32|25561.32|25606.63|25568.63|25606.63|25568.63|25599.32|25561.32|10
1621150890000|2021-05-16 07:41:30|25607.36|25569.36|25612.02|25574.02|25612.82|25574.82|25607.36|25569.36|10
1621150900000|2021-05-16 07:41:40|25612.95|25574.95|25606.76|25568.76|25612.95|25574.95|25606.76|25568.76|10
1621150910000|2021-05-16 07:41:50|25605.34|25567.34|25605.56|25567.56|25606.39|25568.39|25603.24|25565.24|10
1621150920000|2021-05-16 07:42:00|25604.5|25566.5|25603.26|25565.26|25604.5|25566.5|25600.83|25562.83|10
1621150930000|2021-05-16 07:42:10|25603.99|25565.99|25604.94|25566.94|25606.64|25568.64|25603.79|25565.79|10
1621150940000|2021-05-16 07:42:20|25604.49|25566.49|25600.57|25562.57|25605.29|25567.29|25600.57|25562.57|10
1621150950000|2021-05-16 07:42:30|25600.34|25562.34|25603.51|25565.51|25603.76|25565.76|25600.34|25562.34|10
1621150960000|2021-05-16 07:42:40|25603.36|25565.36|25602.49|25564.49|25603.36|25565.36|25600.88|25562.88|10
1621150970000|2021-05-16 07:42:50|25602.23|25564.23|25604.64|25566.64|25604.64|25566.64|25600.45|25562.45|10
1621150980000|2021-05-16 07:43:00|25604.75|25566.75|25608.78|25570.78|25608.82|25570.82|25604.75|25566.75|10
1621150990000|2021-05-16 07:43:10|25609.45|25571.45|25614.87|25576.87|25614.87|25576.87|25609.45|25571.45|10
1621151000000|2021-05-16 07:43:20|25612.89|25574.89|25613.5|25575.5|25613.71|25575.71|25611.87|25573.87|10
1621151010000|2021-05-16 07:43:30|25614.02|25576.02|25614.58|25576.58|25615.42|25577.42|25610.76|25572.76|10
1621151020000|2021-05-16 07:43:40|25615.91|25577.91|25618.17|25580.17|25618.17|25580.17|25614.72|25576.72|10
1621151030000|2021-05-16 07:43:50|25618.29|25580.29|25613.45|25575.45|25618.51|25580.51|25613.45|25575.45|10
1621151040000|2021-05-16 07:44:00|25613.24|25575.24|25618.72|25580.72|25618.72|25580.72|25613.11|25575.11|10
1621151050000|2021-05-16 07:44:10|25616.55|25578.55|25612.99|25574.99|25616.55|25578.55|25612.45|25574.45|10
1621151060000|2021-05-16 07:44:20|25612.32|25574.32|25619.63|25581.63|25619.63|25581.63|25612.32|25574.32|10
1621151070000|2021-05-16 07:44:30|25619.84|25581.84|25623.08|25585.08|25623.08|25585.08|25619.84|25581.84|10
1621151080000|2021-05-16 07:44:40|25622.72|25584.72|25623.31|25585.31|25624.67|25586.67|25622.4|25584.4|10
1621151090000|2021-05-16 07:44:50|25622.52|25584.52|25614.5|25576.5|25622.52|25584.52|25614.5|25576.5|10
1621151100000|2021-05-16 07:45:00|25612.19|25574.19|25608.24|25570.24|25613.09|25575.09|25608.24|25570.24|10
1621151110000|2021-05-16 07:45:10|25604.7|25566.7|25611.4|25573.4|25611.4|25573.4|25604.7|25566.7|10
1621151120000|2021-05-16 07:45:20|25612.97|25574.97|25613.72|25575.72|25613.72|25575.72|25612.4|25574.4|10
1621151130000|2021-05-16 07:45:30|25613.98|25575.98|25614.52|25576.52|25614.52|25576.52|25613.21|25575.21|10
1621151140000|2021-05-16 07:45:40|25618.87|25580.87|25614.03|25576.03|25619.98|25581.98|25612.87|25574.87|10
1621151150000|2021-05-16 07:45:50|25614.26|25576.26|25618.1|25580.1|25618.81|25580.81|25614.26|25576.26|10
1621151160000|2021-05-16 07:46:00|25618.65|25580.65|25618.42|25580.42|25620.39|25582.39|25617.44|25579.44|10
1621151170000|2021-05-16 07:46:10|25618.28|25580.28|25624.91|25586.91|25624.91|25586.91|25618.26|25580.26|10
1621151180000|2021-05-16 07:46:20|25624.69|25586.69|25626|25588|25627|25589|25624.69|25586.69|10
1621151190000|2021-05-16 07:46:30|25627.86|25589.86|25629.96|25591.96|25629.96|25591.96|25625.95|25587.95|10
1621151200000|2021-05-16 07:46:40|25630.33|25592.33|25639.25|25601.25|25639.25|25601.25|25630.33|25592.33|10
1621151210000|2021-05-16 07:46:50|25640.5|25602.5|25641.52|25603.52|25641.52|25603.52|25638.48|25600.48|10
1621151220000|2021-05-16 07:47:00|25641.41|25603.41|25644.16|25606.16|25644.74|25606.74|25639.9|25601.9|10
1621151230000|2021-05-16 07:47:10|25645.02|25607.02|25642.96|25604.96|25646.14|25608.14|25641.45|25603.45|10
1621151240000|2021-05-16 07:47:20|25643.79|25605.79|25644.91|25606.91|25646.1|25608.1|25643.79|25605.79|10
1621151250000|2021-05-16 07:47:30|25644.35|25606.35|25664.26|25626.26|25664.26|25626.26|25644.35|25606.35|10
1621151260000|2021-05-16 07:47:40|25665.87|25627.87|25669.38|25631.38|25669.76|25631.76|25665.87|25627.87|10
1621151270000|2021-05-16 07:47:50|25669.72|25631.72|25671.72|25633.72|25673.36|25635.36|25667.58|25629.58|10
1621151280000|2021-05-16 07:48:00|25670.69|25632.69|25668.15|25630.15|25670.69|25632.69|25661.59|25623.59|10
1621151290000|2021-05-16 07:48:10|25668.44|25630.44|25677.52|25639.52|25680.73|25642.73|25668.44|25630.44|10
1621151300000|2021-05-16 07:48:20|25675.54|25637.54|25674.43|25636.43|25679.29|25641.29|25674.43|25636.43|10
1621151310000|2021-05-16 07:48:30|25672.95|25634.95|25665.17|25627.17|25673.18|25635.18|25663.38|25625.38|10
1621151320000|2021-05-16 07:48:40|25666.74|25628.74|25668.64|25630.64|25670.1|25632.1|25665.48|25627.48|10
1621151330000|2021-05-16 07:48:50|25671.2|25633.2|25674.4|25636.4|25675.93|25637.93|25671.2|25633.2|10
1621151340000|2021-05-16 07:49:00|25673.76|25635.76|25681.69|25643.69|25681.82|25643.82|25673.76|25635.76|10
1621151350000|2021-05-16 07:49:10|25681.37|25643.37|25699.89|25661.89|25699.89|25661.89|25681.36|25643.36|10
1621151360000|2021-05-16 07:49:20|25701.85|25663.85|25718.98|25680.98|25718.98|25680.98|25701.85|25663.85|10
1621151370000|2021-05-16 07:49:30|25717.43|25679.43|25717.64|25679.64|25722.68|25684.68|25717.43|25679.43|10
1621151380000|2021-05-16 07:49:40|25718.34|25680.34|25721.16|25683.16|25721.16|25683.16|25717.8|25679.8|10
1621151390000|2021-05-16 07:49:50|25722.19|25684.19|25737.3|25699.3|25738.51|25700.51|25721.81|25683.81|10
1621151400000|2021-05-16 07:50:00|25737.39|25699.39|25738.22|25700.22|25745.16|25707.16|25736.3|25698.3|10
1621151410000|2021-05-16 07:50:10|25736.46|25698.46|25734.57|25696.57|25739.11|25701.11|25734.37|25696.37|10
1621151420000|2021-05-16 07:50:20|25732.51|25694.51|25732.01|25694.01|25732.51|25694.51|25729.84|25691.84|9
1621151430000|2021-05-16 07:50:30|25731.98|25693.98|25718.41|25680.41|25731.98|25693.98|25718.41|25680.41|10
1621151440000|2021-05-16 07:50:40|25716.91|25678.91|25711.2|25673.2|25717.68|25679.68|25711.02|25673.02|10
1621151450000|2021-05-16 07:50:50|25708.79|25670.79|25702.32|25664.32|25709.64|25671.64|25702.2|25664.2|10
1621151460000|2021-05-16 07:51:00|25702.19|25664.19|25700.46|25662.46|25702.49|25664.49|25699.74|25661.74|10
1621151470000|2021-05-16 07:51:10|25701.75|25663.75|25706.09|25668.09|25707.35|25669.35|25701.75|25663.75|10
1621151480000|2021-05-16 07:51:20|25705.84|25667.84|25696.96|25658.96|25706.53|25668.53|25696.96|25658.96|10
1621151490000|2021-05-16 07:51:30|25694.71|25656.71|25678.59|25640.59|25694.71|25656.71|25678.59|25640.59|10
1621151500000|2021-05-16 07:51:40|25678.84|25640.84|25669.41|25631.41|25678.84|25640.84|25669.41|25631.41|10
1621151510000|2021-05-16 07:51:50|25668.97|25630.97|25665|25627|25668.97|25630.97|25664.22|25626.22|10
1621151520000|2021-05-16 07:52:00|25666.25|25628.25|25670.28|25632.28|25670.28|25632.28|25664.73|25626.73|10
1621151530000|2021-05-16 07:52:10|25671.27|25633.27|25678.25|25640.25|25678.25|25640.25|25671.27|25633.27|10
1621151540000|2021-05-16 07:52:20|25679.74|25641.74|25680.84|25642.84|25680.84|25642.84|25677.56|25639.56|10
1621151550000|2021-05-16 07:52:30|25682.93|25644.93|25677.3|25639.3|25682.93|25644.93|25677.3|25639.3|10
1621151560000|2021-05-16 07:52:40|25676.38|25638.38|25664.78|25626.78|25676.57|25638.57|25663.15|25625.15|10
1621151570000|2021-05-16 07:52:50|25664.62|25626.62|25660.67|25622.67|25664.76|25626.76|25659.97|25621.97|10
1621151580000|2021-05-16 07:53:00|25659.51|25621.51|25653.94|25615.94|25659.51|25621.51|25653.94|25615.94|10
1621151590000|2021-05-16 07:53:10|25652.58|25614.58|25659.52|25621.52|25659.86|25621.86|25652.58|25614.58|10
1621151600000|2021-05-16 07:53:20|25660.56|25622.56|25684.34|25646.34|25684.34|25646.34|25660.56|25622.56|10
1621151610000|2021-05-16 07:53:30|25685.05|25647.05|25682.05|25644.05|25685.18|25647.18|25681.51|25643.51|10
1621151620000|2021-05-16 07:53:40|25679.64|25641.64|25667.1|25629.1|25679.64|25641.64|25667.1|25629.1|10
1621151630000|2021-05-16 07:53:50|25667.22|25629.22|25670.1|25632.1|25670.39|25632.39|25667.22|25629.22|10
1621151640000|2021-05-16 07:54:00|25670.34|25632.34|25672.54|25634.54|25673.23|25635.23|25670.34|25632.34|10
1621151650000|2021-05-16 07:54:10|25674.02|25636.02|25671.91|25633.91|25680.13|25642.13|25671.91|25633.91|10
1621151660000|2021-05-16 07:54:20|25672.61|25634.61|25665.69|25627.69|25673.39|25635.39|25665.69|25627.69|10
1621151670000|2021-05-16 07:54:30|25663.62|25625.62|25667.69|25629.69|25667.92|25629.92|25663.24|25625.24|10
1621151680000|2021-05-16 07:54:40|25667.55|25629.55|25664.28|25626.28|25669.17|25631.17|25664.28|25626.28|10
1621151690000|2021-05-16 07:54:50|25663.81|25625.81|25658.7|25620.7|25663.81|25625.81|25658.44|25620.44|10
1621151700000|2021-05-16 07:55:00|25659.36|25621.36|25661.08|25623.08|25663.86|25625.86|25659.36|25621.36|10
1621151710000|2021-05-16 07:55:10|25662.46|25624.46|25664.52|25626.52|25664.81|25626.81|25660.41|25622.41|10
1621151720000|2021-05-16 07:55:20|25666.15|25628.15|25666.57|25628.57|25666.57|25628.57|25664.48|25626.48|10
1621151730000|2021-05-16 07:55:30|25668.33|25630.33|25671.74|25633.74|25672.74|25634.74|25668.33|25630.33|10
1621151740000|2021-05-16 07:55:40|25672.39|25634.39|25675.37|25637.37|25676.9|25638.9|25672.39|25634.39|10
1621151750000|2021-05-16 07:55:50|25674.58|25636.58|25670.73|25632.73|25674.58|25636.58|25670.73|25632.73|10
1621151760000|2021-05-16 07:56:00|25671.26|25633.26|25669.7|25631.7|25671.26|25633.26|25663.55|25625.55|10
1621151770000|2021-05-16 07:56:10|25673.54|25635.54|25670.86|25632.86|25676.87|25638.87|25670.86|25632.86|10
1621151780000|2021-05-16 07:56:20|25671.54|25633.54|25674.5|25636.5|25675.48|25637.48|25670.87|25632.87|10
1621151790000|2021-05-16 07:56:30|25674.2|25636.2|25671.1|25633.1|25674.37|25636.37|25670.12|25632.12|10
1621151800000|2021-05-16 07:56:40|25671.47|25633.47|25668.88|25630.88|25671.47|25633.47|25668.5|25630.5|9
1621151810000|2021-05-16 07:56:50|25668.78|25630.78|25665.67|25627.67|25668.89|25630.89|25665.35|25627.35|10
1621151820000|2021-05-16 07:57:00|25664.85|25626.85|25673.23|25635.23|25673.23|25635.23|25664.85|25626.85|10
1621151830000|2021-05-16 07:57:10|25674.85|25636.85|25671.74|25633.74|25674.85|25636.85|25670.95|25632.95|10
1621151840000|2021-05-16 07:57:20|25671.22|25633.22|25686.33|25648.33|25686.33|25648.33|25670.86|25632.86|10
1621151850000|2021-05-16 07:57:30|25687.65|25649.65|25691.36|25653.36|25693.44|25655.44|25687.65|25649.65|10
1621151860000|2021-05-16 07:57:40|25690.89|25652.89|25689.6|25651.6|25691.84|25653.84|25688.73|25650.73|10
1621151870000|2021-05-16 07:57:50|25686.32|25648.32|25681.37|25643.37|25686.32|25648.32|25679.81|25641.81|10
1621151880000|2021-05-16 07:58:00|25679.81|25641.81|25668.01|25630.01|25679.81|25641.81|25668|25630|10
1621151890000|2021-05-16 07:58:10|25671.62|25633.62|25677.7|25639.7|25677.7|25639.7|25670.94|25632.94|10
1621151900000|2021-05-16 07:58:20|25677.17|25639.17|25689.21|25651.21|25689.53|25651.53|25677.17|25639.17|10
1621151910000|2021-05-16 07:58:30|25689.56|25651.56|25699.41|25661.41|25699.68|25661.68|25689.56|25651.56|10
1621151920000|2021-05-16 07:58:40|25699.63|25661.63|25704.26|25666.26|25704.26|25666.26|25699.63|25661.63|10
1621151930000|2021-05-16 07:58:50|25707.16|25669.16|25711.56|25673.56|25711.56|25673.56|25706.9|25668.9|10
1621151940000|2021-05-16 07:59:00|25712.79|25674.79|25710.48|25672.48|25712.79|25674.79|25708.79|25670.79|9
1621151950000|2021-05-16 07:59:10|25709.38|25671.38|25707.97|25669.97|25709.38|25671.38|25706.98|25668.98|10
1621151960000|2021-05-16 07:59:20|25706.61|25668.61|25704.64|25666.64|25706.61|25668.61|25701|25663|10
1621151970000|2021-05-16 07:59:30|25705.59|25667.59|25721.84|25683.84|25721.84|25683.84|25705.11|25667.11|10
1621151980000|2021-05-16 07:59:40|25723.91|25685.91|25734.02|25696.02|25734.02|25696.02|25723.91|25685.91|10
1621151990000|2021-05-16 07:59:50|25733.77|25695.77|25734.25|25696.25|25734.25|25696.25|25732.06|25694.06|10
1621152000000|2021-05-16 08:00:00|25736.04|25698.04|25740.4|25702.4|25740.4|25702.4|25736.04|25698.04|10
1621152010000|2021-05-16 08:00:10|25741.11|25703.11|25756.28|25718.28|25756.28|25718.28|25739.11|25701.11|10
1621152020000|2021-05-16 08:00:20|25756.61|25718.61|25778.81|25740.81|25778.81|25740.81|25756.54|25718.54|10
1621152030000|2021-05-16 08:00:30|25778.9|25740.9|25784.44|25746.44|25785.87|25747.87|25774.54|25736.54|10
1621152040000|2021-05-16 08:00:40|25785.36|25747.36|25774.81|25736.81|25785.68|25747.68|25774.81|25736.81|10
1621152050000|2021-05-16 08:00:50|25773.28|25735.28|25771.72|25733.72|25773.28|25735.28|25770.18|25732.18|10
1621152060000|2021-05-16 08:01:00|25771.19|25733.19|25773.26|25735.26|25773.74|25735.74|25771.19|25733.19|10
1621152070000|2021-05-16 08:01:10|25774.77|25736.77|25788.42|25750.42|25788.42|25750.42|25774.42|25736.42|10
1621152080000|2021-05-16 08:01:20|25788.4|25750.4|25789.54|25751.54|25791.34|25753.34|25786.52|25748.52|10
1621152090000|2021-05-16 08:01:30|25789.44|25751.44|25794.07|25756.07|25797.58|25759.58|25789.44|25751.44|10
1621152100000|2021-05-16 08:01:40|25794.27|25756.27|25774.98|25736.98|25794.27|25756.27|25774.98|25736.98|10
1621152110000|2021-05-16 08:01:50|25772.93|25734.93|25762.55|25724.55|25772.93|25734.93|25761.85|25723.85|10
1621152120000|2021-05-16 08:02:00|25760.94|25722.94|25743.19|25705.19|25762.78|25724.78|25743.19|25705.19|10
1621152130000|2021-05-16 08:02:10|25744.28|25706.28|25740.49|25702.49|25744.28|25706.28|25739.5|25701.5|10
1621152140000|2021-05-16 08:02:20|25738.77|25700.77|25730.47|25692.47|25738.77|25700.77|25728.01|25690.01|10
1621152150000|2021-05-16 08:02:30|25730.68|25692.68|25713.4|25675.4|25733.11|25695.11|25713.4|25675.4|10
1621152160000|2021-05-16 08:02:40|25712.51|25674.51|25693.7|25655.7|25712.51|25674.51|25693.12|25655.12|10
1621152170000|2021-05-16 08:02:50|25697.12|25659.12|25706.78|25668.78|25709.21|25671.21|25696.93|25658.93|10
1621152180000|2021-05-16 08:03:00|25709.65|25671.65|25720.18|25682.18|25721.46|25683.46|25709.65|25671.65|10
1621152190000|2021-05-16 08:03:10|25719.01|25681.01|25727.45|25689.45|25727.56|25689.56|25719.01|25681.01|10
1621152200000|2021-05-16 08:03:20|25727.37|25689.37|25730.73|25692.73|25730.95|25692.95|25727.22|25689.22|10
1621152210000|2021-05-16 08:03:30|25731.67|25693.67|25735.5|25697.5|25737.54|25699.54|25731.67|25693.67|10
1621152220000|2021-05-16 08:03:40|25735.46|25697.46|25730.47|25692.47|25735.46|25697.46|25730.47|25692.47|10
1621152230000|2021-05-16 08:03:50|25729.41|25691.41|25726.04|25688.04|25729.41|25691.41|25725.52|25687.52|9
1621152240000|2021-05-16 08:04:00|25725.47|25687.47|25723.6|25685.6|25727.36|25689.36|25723.6|25685.6|10
1621152250000|2021-05-16 08:04:10|25720.61|25682.61|25701.41|25663.41|25720.61|25682.61|25701.41|25663.41|10
1621152260000|2021-05-16 08:04:20|25699.49|25661.49|25690.98|25652.98|25699.49|25661.49|25690.61|25652.61|10
1621152270000|2021-05-16 08:04:30|25691.75|25653.75|25692.87|25654.87|25692.87|25654.87|25689.62|25651.62|10
1621152280000|2021-05-16 08:04:40|25693.4|25655.4|25693.23|25655.23|25695.37|25657.37|25691.06|25653.06|10
1621152290000|2021-05-16 08:04:50|25693.31|25655.31|25685.82|25647.82|25693.31|25655.31|25685.82|25647.82|9
1621152300000|2021-05-16 08:05:00|25685|25647|25685.97|25647.97|25685.97|25647.97|25681.49|25643.49|10
1621152310000|2021-05-16 08:05:10|25687.85|25649.85|25689.64|25651.64|25693.63|25655.63|25687.44|25649.44|10
1621152320000|2021-05-16 08:05:20|25690.22|25652.22|25678.91|25640.91|25690.22|25652.22|25678.91|25640.91|10
1621152330000|2021-05-16 08:05:30|25680.23|25642.23|25673.14|25635.14|25680.23|25642.23|25673.14|25635.14|10
1621152340000|2021-05-16 08:05:40|25673.3|25635.3|25657.35|25619.35|25673.3|25635.3|25657.35|25619.35|10
1621152350000|2021-05-16 08:05:50|25653.53|25615.53|25649.59|25611.59|25658.95|25620.95|25649.59|25611.59|10
1621152360000|2021-05-16 08:06:00|25649.03|25611.03|25638.53|25600.53|25651.32|25613.32|25636.46|25598.46|10
1621152370000|2021-05-16 08:06:10|25633.79|25595.79|25605.51|25567.51|25635.39|25597.39|25605.51|25567.51|10
1621152380000|2021-05-16 08:06:20|25601.46|25563.46|25583.33|25545.33|25601.46|25563.46|25583.33|25545.33|10
1621152390000|2021-05-16 08:06:30|25583.44|25545.44|25554.95|25516.95|25583.44|25545.44|25554.95|25516.95|10
1621152400000|2021-05-16 08:06:40|25548.63|25510.63|25539.31|25501.31|25548.63|25510.63|25539.31|25501.31|10
1621152410000|2021-05-16 08:06:50|25538.98|25500.98|25535.19|25497.19|25538.98|25500.98|25535.19|25497.19|10
1621152420000|2021-05-16 08:07:00|25534.63|25496.63|25552.26|25514.26|25552.26|25514.26|25534.63|25496.63|10
1621152430000|2021-05-16 08:07:10|25557.25|25519.25|25572.68|25534.68|25572.68|25534.68|25557.25|25519.25|10
1621152440000|2021-05-16 08:07:20|25571.91|25533.91|25558.25|25520.25|25572.69|25534.69|25558.25|25520.25|10
1621152450000|2021-05-16 08:07:30|25557.4|25519.4|25544.61|25506.61|25557.4|25519.4|25544.61|25506.61|10
1621152460000|2021-05-16 08:07:40|25543.09|25505.09|25539.66|25501.66|25544.62|25506.62|25539.66|25501.66|9
1621152470000|2021-05-16 08:07:50|25537.65|25499.65|25527.05|25489.05|25537.65|25499.65|25527.05|25489.05|10
1621152480000|2021-05-16 08:08:00|25526.99|25488.99|25534.75|25496.75|25534.75|25496.75|25526.99|25488.99|10
1621152490000|2021-05-16 08:08:10|25535.16|25497.16|25524.32|25486.32|25535.23|25497.23|25523.84|25485.84|10
1621152500000|2021-05-16 08:08:20|25524.31|25486.31|25520.38|25482.38|25524.39|25486.39|25520.38|25482.38|10
1621152510000|2021-05-16 08:08:30|25516.24|25478.24|25512.72|25474.72|25516.24|25478.24|25512.05|25474.05|10
1621152520000|2021-05-16 08:08:40|25506.37|25468.37|25495.84|25457.84|25506.37|25468.37|25495.62|25457.62|10
1621152530000|2021-05-16 08:08:50|25496.53|25458.53|25494.3|25456.3|25496.53|25458.53|25494.3|25456.3|9
1621152540000|2021-05-16 08:09:00|25493.69|25455.69|25498.31|25460.31|25498.67|25460.67|25493.43|25455.43|10
1621152550000|2021-05-16 08:09:10|25503.64|25465.64|25494.24|25456.24|25503.64|25465.64|25494.24|25456.24|10
1621152560000|2021-05-16 08:09:20|25491.62|25453.62|25489.78|25451.78|25491.62|25453.62|25489.17|25451.17|10
1621152570000|2021-05-16 08:09:30|25489.72|25451.72|25490.27|25452.27|25491.02|25453.02|25488.55|25450.55|10
1621152580000|2021-05-16 08:09:40|25490.03|25452.03|25491.49|25453.49|25491.74|25453.74|25488.91|25450.91|10
1621152590000|2021-05-16 08:09:50|25489.2|25451.2|25501.25|25463.25|25501.25|25463.25|25489.2|25451.2|10
1621152600000|2021-05-16 08:10:00|25502.83|25464.83|25523.07|25485.07|25523.07|25485.07|25502.83|25464.83|10
1621152610000|2021-05-16 08:10:10|25523.65|25485.65|25541.07|25503.07|25541.07|25503.07|25523.65|25485.65|10
1621152620000|2021-05-16 08:10:20|25541.51|25503.51|25537.63|25499.63|25542.09|25504.09|25537.49|25499.49|10
1621152630000|2021-05-16 08:10:30|25536.64|25498.64|25536.63|25498.63|25537.69|25499.69|25535.32|25497.32|10
1621152640000|2021-05-16 08:10:40|25537.45|25499.45|25538.02|25500.02|25538.32|25500.32|25535.66|25497.66|10
1621152650000|2021-05-16 08:10:50|25537.57|25499.57|25536.57|25498.57|25539.33|25501.33|25533.77|25495.77|10
1621152660000|2021-05-16 08:11:00|25535.76|25497.76|25536.62|25498.62|25536.62|25498.62|25531.26|25493.26|10
1621152670000|2021-05-16 08:11:10|25537.66|25499.66|25546.17|25508.17|25546.17|25508.17|25532.28|25494.28|10
1621152680000|2021-05-16 08:11:20|25545.93|25507.93|25548.58|25510.58|25548.84|25510.84|25543.7|25505.7|10
1621152690000|2021-05-16 08:11:30|25549.69|25511.69|25554.07|25516.07|25555|25517|25549.69|25511.69|10
1621152700000|2021-05-16 08:11:40|25554.38|25516.38|25556.52|25518.52|25556.52|25518.52|25554.29|25516.29|10
1621152710000|2021-05-16 08:11:50|25558.33|25520.33|25559.6|25521.6|25560.6|25522.6|25556.99|25518.99|10
1621152720000|2021-05-16 08:12:00|25560.56|25522.56|25571.79|25533.79|25571.79|25533.79|25560.05|25522.05|10
1621152730000|2021-05-16 08:12:10|25572.22|25534.22|25574.76|25536.76|25575.14|25537.14|25572.22|25534.22|10
1621152740000|2021-05-16 08:12:20|25575.11|25537.11|25580.07|25542.07|25580.07|25542.07|25575.08|25537.08|10
1621152750000|2021-05-16 08:12:30|25580.91|25542.91|25588.66|25550.66|25588.7|25550.7|25580.73|25542.73|10
1621152760000|2021-05-16 08:12:40|25588.06|25550.06|25589.13|25551.13|25591|25553|25588.06|25550.06|10
1621152770000|2021-05-16 08:12:50|25589.24|25551.24|25587.53|25549.53|25590.29|25552.29|25587.13|25549.13|10
1621152780000|2021-05-16 08:13:00|25588.35|25550.35|25601.36|25563.36|25601.36|25563.36|25588.35|25550.35|10
1621152790000|2021-05-16 08:13:10|25600.77|25562.77|25599.04|25561.04|25601.14|25563.14|25597.36|25559.36|10
1621152800000|2021-05-16 08:13:20|25600.06|25562.06|25598.05|25560.05|25600.06|25562.06|25597.94|25559.94|10
1621152810000|2021-05-16 08:13:30|25597.34|25559.34|25596.97|25558.97|25597.34|25559.34|25593.66|25555.66|10
1621152820000|2021-05-16 08:13:40|25599.67|25561.67|25599.57|25561.57|25599.82|25561.82|25597.79|25559.79|10
1621152830000|2021-05-16 08:13:50|25598.15|25560.15|25599.92|25561.92|25599.92|25561.92|25596.44|25558.44|9
1621152840000|2021-05-16 08:14:00|25601.24|25563.24|25601.17|25563.17|25604.94|25566.94|25601.17|25563.17|10
1621152850000|2021-05-16 08:14:10|25601.52|25563.52|25604.78|25566.78|25605.75|25567.75|25601.52|25563.52|10
1621152860000|2021-05-16 08:14:20|25605.19|25567.19|25614.19|25576.19|25616.28|25578.28|25605.19|25567.19|10
1621152870000|2021-05-16 08:14:30|25610.65|25572.65|25623.36|25585.36|25623.36|25585.36|25609.64|25571.64|10
1621152880000|2021-05-16 08:14:40|25621.5|25583.5|25627.21|25589.21|25627.93|25589.93|25621.5|25583.5|10
1621152890000|2021-05-16 08:14:50|25627.01|25589.01|25622.16|25584.16|25627.01|25589.01|25622.16|25584.16|10
1621152900000|2021-05-16 08:15:00|25621.35|25583.35|25626.99|25588.99|25626.99|25588.99|25621.35|25583.35|10
1621152910000|2021-05-16 08:15:10|25627.28|25589.28|25623.33|25585.33|25627.8|25589.8|25623.33|25585.33|10
1621152920000|2021-05-16 08:15:20|25619.94|25581.94|25618.02|25580.02|25619.94|25581.94|25617.65|25579.65|10
1621152930000|2021-05-16 08:15:30|25617.03|25579.03|25609.68|25571.68|25617.03|25579.03|25609.68|25571.68|10
1621152940000|2021-05-16 08:15:40|25610.31|25572.31|25616.62|25578.62|25616.62|25578.62|25610.31|25572.31|10
1621152950000|2021-05-16 08:15:50|25617.56|25579.56|25614.04|25576.04|25618.79|25580.79|25614.04|25576.04|10
1621152960000|2021-05-16 08:16:00|25613.86|25575.86|25602.67|25564.67|25614.43|25576.43|25602.67|25564.67|10
1621152970000|2021-05-16 08:16:10|25600|25562|25586.07|25548.07|25600|25562|25586.07|25548.07|10
1621152980000|2021-05-16 08:16:20|25581.49|25543.49|25575.2|25537.2|25581.49|25543.49|25575.2|25537.2|10
1621152990000|2021-05-16 08:16:30|25574.3|25536.3|25568.59|25530.59|25574.3|25536.3|25568.59|25530.59|10
1621153000000|2021-05-16 08:16:40|25568.16|25530.16|25556.5|25518.5|25568.16|25530.16|25556.5|25518.5|10
1621153010000|2021-05-16 08:16:50|25557.08|25519.08|25548.88|25510.88|25557.08|25519.08|25548.88|25510.88|10
1621153020000|2021-05-16 08:17:00|25546.79|25508.79|25543.04|25505.04|25546.79|25508.79|25542.51|25504.51|10
1621153030000|2021-05-16 08:17:10|25544.83|25506.83|25547.77|25509.77|25547.98|25509.98|25544.72|25506.72|10
1621153040000|2021-05-16 08:17:20|25549.11|25511.11|25552.92|25514.92|25552.92|25514.92|25549.11|25511.11|10
1621153050000|2021-05-16 08:17:30|25551.68|25513.68|25564.97|25526.97|25566.15|25528.15|25551.68|25513.68|10
1621153060000|2021-05-16 08:17:40|25565.81|25527.81|25568.69|25530.69|25569.05|25531.05|25565.61|25527.61|10
1621153070000|2021-05-16 08:17:50|25568.36|25530.36|25582.25|25544.25|25582.25|25544.25|25568.36|25530.36|10
1621153080000|2021-05-16 08:18:00|25582.73|25544.73|25573.3|25535.3|25583.64|25545.64|25573.3|25535.3|10
1621153090000|2021-05-16 08:18:10|25571.17|25533.17|25571.03|25533.03|25573.41|25535.41|25570.73|25532.73|10
1621153100000|2021-05-16 08:18:20|25571.78|25533.78|25574.18|25536.18|25574.18|25536.18|25571.78|25533.78|10
1621153110000|2021-05-16 08:18:30|25574.45|25536.45|25574.67|25536.67|25574.67|25536.67|25572.8|25534.8|10
1621153120000|2021-05-16 08:18:40|25575.86|25537.86|25577.18|25539.18|25577.48|25539.48|25575.86|25537.86|10
1621153130000|2021-05-16 08:18:50|25577.44|25539.44|25586.71|25548.71|25586.71|25548.71|25577.23|25539.23|10
1621153140000|2021-05-16 08:19:00|25587.63|25549.63|25587.05|25549.05|25591.09|25553.09|25587.05|25549.05|10
1621153150000|2021-05-16 08:19:10|25586.53|25548.53|25580.67|25542.67|25586.53|25548.53|25580.67|25542.67|10
1621153160000|2021-05-16 08:19:20|25579.59|25541.59|25573|25535|25579.59|25541.59|25573|25535|10
1621153170000|2021-05-16 08:19:30|25572.32|25534.32|25574.74|25536.74|25577.4|25539.4|25572.32|25534.32|10
1621153180000|2021-05-16 08:19:40|25574.54|25536.54|25567.98|25529.98|25574.54|25536.54|25567.95|25529.95|10
1621153190000|2021-05-16 08:19:50|25567.19|25529.19|25566.22|25528.22|25567.19|25529.19|25564.53|25526.53|10
1621153200000|2021-05-16 08:20:00|25566.14|25528.14|25567.52|25529.52|25568.61|25530.61|25566.14|25528.14|10
1621153210000|2021-05-16 08:20:10|25567.07|25529.07|25564.48|25526.48|25567.66|25529.66|25563.34|25525.34|10
1621153220000|2021-05-16 08:20:20|25562.96|25524.96|25557.77|25519.77|25562.96|25524.96|25557.77|25519.77|10
1621153230000|2021-05-16 08:20:30|25558.36|25520.36|25564.61|25526.61|25564.93|25526.93|25558.36|25520.36|10
1621153240000|2021-05-16 08:20:40|25564.42|25526.42|25566.26|25528.26|25567.94|25529.94|25564.42|25526.42|10
1621153250000|2021-05-16 08:20:50|25568.34|25530.34|25574.33|25536.33|25574.33|25536.33|25568.34|25530.34|10
1621153260000|2021-05-16 08:21:00|25575.15|25537.15|25571|25533|25575.15|25537.15|25571|25533|10
1621153270000|2021-05-16 08:21:10|25571.24|25533.24|25568.63|25530.63|25571.24|25533.24|25567.06|25529.06|10
1621153280000|2021-05-16 08:21:20|25567.09|25529.09|25572.12|25534.12|25572.74|25534.74|25567.09|25529.09|10
1621153290000|2021-05-16 08:21:30|25570.6|25532.6|25565.75|25527.75|25570.75|25532.75|25565.75|25527.75|10
1621153300000|2021-05-16 08:21:40|25563.9|25525.9|25553.16|25515.16|25564.29|25526.29|25553.16|25515.16|10
1621153310000|2021-05-16 08:21:50|25552.37|25514.37|25544.35|25506.35|25552.37|25514.37|25544.35|25506.35|10
1621153320000|2021-05-16 08:22:00|25542.46|25504.46|25549.46|25511.46|25550.42|25512.42|25542.46|25504.46|10
1621153330000|2021-05-16 08:22:10|25549.89|25511.89|25544.37|25506.37|25550.11|25512.11|25544.37|25506.37|10
1621153340000|2021-05-16 08:22:20|25544.69|25506.69|25543.93|25505.93|25544.76|25506.76|25543.51|25505.51|10
1621153350000|2021-05-16 08:22:30|25543.15|25505.15|25542.7|25504.7|25543.28|25505.28|25540.9|25502.9|10
1621153360000|2021-05-16 08:22:40|25544.21|25506.21|25546.59|25508.59|25546.76|25508.76|25544.21|25506.21|10
1621153370000|2021-05-16 08:22:50|25546.57|25508.57|25557.06|25519.06|25557.06|25519.06|25546.57|25508.57|10
1621153380000|2021-05-16 08:23:00|25559.55|25521.55|25548.36|25510.36|25559.55|25521.55|25548.33|25510.33|9
1621153390000|2021-05-16 08:23:10|25547.72|25509.72|25537.15|25499.15|25547.72|25509.72|25537.15|25499.15|10
1621153400000|2021-05-16 08:23:20|25537.52|25499.52|25540.83|25502.83|25541.74|25503.74|25537.52|25499.52|10
1621153410000|2021-05-16 08:23:30|25541.04|25503.04|25532.82|25494.82|25541.04|25503.04|25532.29|25494.29|10
1621153420000|2021-05-16 08:23:40|25532.67|25494.67|25529.76|25491.76|25532.97|25494.97|25529.36|25491.36|10
1621153430000|2021-05-16 08:23:50|25529.1|25491.1|25525.2|25487.2|25530.73|25492.73|25525.2|25487.2|10
1621153440000|2021-05-16 08:24:00|25525.07|25487.07|25524.19|25486.19|25525.45|25487.45|25523.69|25485.69|10
1621153450000|2021-05-16 08:24:10|25521.48|25483.48|25511.43|25473.43|25522.17|25484.17|25511.43|25473.43|10
1621153460000|2021-05-16 08:24:20|25511.13|25473.13|25514.42|25476.42|25514.42|25476.42|25510.8|25472.8|10
1621153470000|2021-05-16 08:24:30|25518.56|25480.56|25520.95|25482.95|25520.95|25482.95|25518.56|25480.56|9
1621153480000|2021-05-16 08:24:40|25520.87|25482.87|25524.85|25486.85|25524.85|25486.85|25520.87|25482.87|10
1621153490000|2021-05-16 08:24:50|25524.81|25486.81|25524.33|25486.33|25524.81|25486.81|25522.82|25484.82|9
1621153500000|2021-05-16 08:25:00|25523.84|25485.84|25522.13|25484.13|25523.84|25485.84|25522.13|25484.13|9
1621153510000|2021-05-16 08:25:10|25521.37|25483.37|25514.23|25476.23|25521.37|25483.37|25513.63|25475.63|10
1621153520000|2021-05-16 08:25:20|25514.9|25476.9|25519.73|25481.73|25519.73|25481.73|25514.9|25476.9|10
1621153530000|2021-05-16 08:25:30|25520.46|25482.46|25520.13|25482.13|25520.54|25482.54|25519.66|25481.66|10
1621153540000|2021-05-16 08:25:40|25519.18|25481.18|25518.94|25480.94|25519.29|25481.29|25517.73|25479.73|10
1621153550000|2021-05-16 08:25:50|25522.07|25484.07|25525.52|25487.52|25525.52|25487.52|25522.07|25484.07|10
1621153560000|2021-05-16 08:26:00|25527.11|25489.11|25541.84|25503.84|25542.24|25504.24|25527.11|25489.11|10
1621153570000|2021-05-16 08:26:10|25542.03|25504.03|25538.57|25500.57|25543.45|25505.45|25538.57|25500.57|10
1621153580000|2021-05-16 08:26:20|25537.26|25499.26|25535.18|25497.18|25537.28|25499.28|25534.49|25496.49|10
1621153590000|2021-05-16 08:26:30|25535.63|25497.63|25527.74|25489.74|25535.63|25497.63|25527.74|25489.74|10
1621153600000|2021-05-16 08:26:40|25524.83|25486.83|25525.49|25487.49|25525.6|25487.6|25523.96|25485.96|9
1621153610000|2021-05-16 08:26:50|25524.95|25486.95|25518.06|25480.06|25524.95|25486.95|25518|25480|10
1621153620000|2021-05-16 08:27:00|25517.74|25479.74|25515.43|25477.43|25518.3|25480.3|25515.43|25477.43|10
1621153630000|2021-05-16 08:27:10|25515.32|25477.32|25514.75|25476.75|25515.32|25477.32|25513.83|25475.83|10
1621153640000|2021-05-16 08:27:20|25515.12|25477.12|25509.97|25471.97|25515.13|25477.13|25509.97|25471.97|10
1621153650000|2021-05-16 08:27:30|25509.44|25471.44|25507.3|25469.3|25509.44|25471.44|25507.3|25469.3|9
1621153660000|2021-05-16 08:27:40|25506.48|25468.48|25499.82|25461.82|25506.48|25468.48|25499.82|25461.82|10
1621153670000|2021-05-16 08:27:50|25499.95|25461.95|25498.87|25460.87|25500.63|25462.63|25498.87|25460.87|10
1621153680000|2021-05-16 08:28:00|25498.9|25460.9|25497.36|25459.36|25499.38|25461.38|25497.36|25459.36|10
1621153690000|2021-05-16 08:28:10|25495.36|25457.36|25495.11|25457.11|25495.66|25457.66|25494.15|25456.15|10
1621153700000|2021-05-16 08:28:20|25496.74|25458.74|25501.62|25463.62|25501.62|25463.62|25496.74|25458.74|9
1621153710000|2021-05-16 08:28:30|25501.86|25463.86|25502.4|25464.4|25503.77|25465.77|25501.65|25463.65|10
1621153720000|2021-05-16 08:28:40|25502.03|25464.03|25499.56|25461.56|25502.03|25464.03|25499.47|25461.47|10
1621153730000|2021-05-16 08:28:50|25499.67|25461.67|25502.34|25464.34|25502.34|25464.34|25499.67|25461.67|10
1621153740000|2021-05-16 08:29:00|25503.07|25465.07|25504.93|25466.93|25504.93|25466.93|25503.07|25465.07|10
1621153750000|2021-05-16 08:29:10|25504.27|25466.27|25501.08|25463.08|25505.08|25467.08|25501.08|25463.08|10
1621153760000|2021-05-16 08:29:20|25500.38|25462.38|25496.88|25458.88|25500.38|25462.38|25496.06|25458.06|10
1621153770000|2021-05-16 08:29:30|25493.76|25455.76|25488.88|25450.88|25493.89|25455.89|25488.88|25450.88|10
1621153780000|2021-05-16 08:29:40|25489.02|25451.02|25488.39|25450.39|25489.85|25451.85|25488.19|25450.19|10
1621153790000|2021-05-16 08:29:50|25488.49|25450.49|25485.12|25447.12|25488.49|25450.49|25485.12|25447.12|10
1621153800000|2021-05-16 08:30:00|25485.66|25447.66|25482.57|25444.57|25486.39|25448.39|25482.46|25444.46|9
1621153810000|2021-05-16 08:30:10|25482.14|25444.14|25483.63|25445.63|25483.63|25445.63|25480.75|25442.75|10
1621153820000|2021-05-16 08:30:20|25484.59|25446.59|25494.57|25456.57|25494.57|25456.57|25484.59|25446.59|10
1621153830000|2021-05-16 08:30:30|25494.04|25456.04|25499.75|25461.75|25499.75|25461.75|25494.04|25456.04|10
1621153840000|2021-05-16 08:30:40|25499.48|25461.48|25501.37|25463.37|25501.37|25463.37|25499.09|25461.09|10
1621153850000|2021-05-16 08:30:50|25502.11|25464.11|25505.6|25467.6|25505.6|25467.6|25502.11|25464.11|10
1621153860000|2021-05-16 08:31:00|25505.67|25467.67|25509.41|25471.41|25509.41|25471.41|25505.67|25467.67|10
1621153870000|2021-05-16 08:31:10|25508.93|25470.93|25518.63|25480.63|25518.63|25480.63|25508.93|25470.93|10
1621153880000|2021-05-16 08:31:20|25520.16|25482.16|25522.3|25484.3|25522.83|25484.83|25519.8|25481.8|10
1621153890000|2021-05-16 08:31:30|25521.37|25483.37|25521.9|25483.9|25521.9|25483.9|25520.3|25482.3|10
1621153900000|2021-05-16 08:31:40|25521.64|25483.64|25523.73|25485.73|25524.31|25486.31|25521.62|25483.62|10
1621153910000|2021-05-16 08:31:50|25523.99|25485.99|25524.41|25486.41|25524.65|25486.65|25523.69|25485.69|10
1621153920000|2021-05-16 08:32:00|25524.51|25486.51|25525.32|25487.32|25525.72|25487.72|25522.64|25484.64|10
1621153930000|2021-05-16 08:32:10|25525.57|25487.57|25531.66|25493.66|25533.52|25495.52|25525.42|25487.42|10
1621153940000|2021-05-16 08:32:20|25531.05|25493.05|25526.19|25488.19|25531.96|25493.96|25525.85|25487.85|10
1621153950000|2021-05-16 08:32:30|25523.4|25485.4|25509.31|25471.31|25523.4|25485.4|25509.31|25471.31|10
1621153960000|2021-05-16 08:32:40|25510.88|25472.88|25506.81|25468.81|25510.88|25472.88|25506.81|25468.81|10
1621153970000|2021-05-16 08:32:50|25506.51|25468.51|25506.18|25468.18|25506.68|25468.68|25505.92|25467.92|10
1621153980000|2021-05-16 08:33:00|25506.4|25468.4|25507.68|25469.68|25507.68|25469.68|25506.3|25468.3|10
1621153990000|2021-05-16 08:33:10|25508.5|25470.5|25511.78|25473.78|25511.89|25473.89|25507.53|25469.53|10
1621154000000|2021-05-16 08:33:20|25511.76|25473.76|25516.83|25478.83|25517.01|25479.01|25511.76|25473.76|10
1621154010000|2021-05-16 08:33:30|25518.39|25480.39|25525.78|25487.78|25526.8|25488.8|25518.39|25480.39|10
1621154020000|2021-05-16 08:33:40|25525.03|25487.03|25526.14|25488.14|25526.68|25488.68|25525.03|25487.03|10
1621154030000|2021-05-16 08:33:50|25527.49|25489.49|25531.62|25493.62|25531.62|25493.62|25527.49|25489.49|10
1621154040000|2021-05-16 08:34:00|25533.27|25495.27|25548.25|25510.25|25548.25|25510.25|25533.27|25495.27|10
1621154050000|2021-05-16 08:34:10|25547.47|25509.47|25557.08|25519.08|25557.08|25519.08|25547.47|25509.47|10
1621154060000|2021-05-16 08:34:20|25556.23|25518.23|25553.32|25515.32|25556.23|25518.23|25551.04|25513.04|10
1621154070000|2021-05-16 08:34:30|25552.24|25514.24|25546.08|25508.08|25552.26|25514.26|25546.08|25508.08|10
1621154080000|2021-05-16 08:34:40|25547.65|25509.65|25550.41|25512.41|25550.42|25512.42|25547.65|25509.65|10
1621154090000|2021-05-16 08:34:50|25550.18|25512.18|25546.81|25508.81|25550.36|25512.36|25546.81|25508.81|10
1621154100000|2021-05-16 08:35:00|25546.31|25508.31|25540.55|25502.55|25546.58|25508.58|25540.55|25502.55|10
1621154110000|2021-05-16 08:35:10|25540.08|25502.08|25535.71|25497.71|25540.08|25502.08|25535.71|25497.71|10
1621154120000|2021-05-16 08:35:20|25531.01|25493.01|25520.79|25482.79|25531.01|25493.01|25520.79|25482.79|10
1621154130000|2021-05-16 08:35:30|25521.27|25483.27|25521.05|25483.05|25523.75|25485.75|25520.99|25482.99|10
1621154140000|2021-05-16 08:35:40|25519.65|25481.65|25515.81|25477.81|25519.65|25481.65|25515.81|25477.81|10
1621154150000|2021-05-16 08:35:50|25515.45|25477.45|25510.03|25472.03|25515.45|25477.45|25510.03|25472.03|10
1621154160000|2021-05-16 08:36:00|25507.08|25469.08|25472.99|25434.99|25507.35|25469.35|25472.99|25434.99|10
1621154170000|2021-05-16 08:36:10|25464.86|25426.86|25448.14|25410.14|25464.86|25426.86|25448.1|25410.1|10
1621154180000|2021-05-16 08:36:20|25444.8|25406.8|25440.32|25402.32|25445.33|25407.33|25440.18|25402.18|10
1621154190000|2021-05-16 08:36:30|25441.25|25403.25|25433.67|25395.67|25441.25|25403.25|25431.5|25393.5|10
1621154200000|2021-05-16 08:36:40|25434.39|25396.39|25432.52|25394.52|25435.66|25397.66|25432.5|25394.5|10
1621154210000|2021-05-16 08:36:50|25432.22|25394.22|25437.04|25399.04|25437.72|25399.72|25432.22|25394.22|10
1621154220000|2021-05-16 08:37:00|25437.56|25399.56|25436.54|25398.54|25439.96|25401.96|25436.54|25398.54|10
1621154230000|2021-05-16 08:37:10|25435.6|25397.6|25439.22|25401.22|25439.22|25401.22|25434.5|25396.5|10
1621154240000|2021-05-16 08:37:20|25440.58|25402.58|25445.18|25407.18|25446.58|25408.58|25440.58|25402.58|10
1621154250000|2021-05-16 08:37:30|25445.4|25407.4|25445.13|25407.13|25446.86|25408.86|25444.63|25406.63|10
1621154260000|2021-05-16 08:37:40|25445.75|25407.75|25446.79|25408.79|25446.79|25408.79|25444.81|25406.81|10
1621154270000|2021-05-16 08:37:50|25447.3|25409.3|25446.45|25408.45|25447.3|25409.3|25446.38|25408.38|10
1621154280000|2021-05-16 08:38:00|25445.74|25407.74|25459.25|25421.25|25459.25|25421.25|25445.74|25407.74|10
1621154290000|2021-05-16 08:38:10|25461.34|25423.34|25471.67|25433.67|25471.67|25433.67|25461.34|25423.34|10
1621154300000|2021-05-16 08:38:20|25471.92|25433.92|25473.25|25435.25|25473.25|25435.25|25471.44|25433.44|10
1621154310000|2021-05-16 08:38:30|25476.29|25438.29|25488.81|25450.81|25488.81|25450.81|25474.98|25436.98|10
1621154320000|2021-05-16 08:38:40|25490.15|25452.15|25492.57|25454.57|25493.41|25455.41|25490.15|25452.15|10
1621154330000|2021-05-16 08:38:50|25492.25|25454.25|25501.96|25463.96|25502.23|25464.23|25492.25|25454.25|10
1621154340000|2021-05-16 08:39:00|25502.37|25464.37|25508.61|25470.61|25510.02|25472.02|25502.37|25464.37|10
1621154350000|2021-05-16 08:39:10|25508.72|25470.72|25510.83|25472.83|25511.45|25473.45|25508.72|25470.72|10
1621154360000|2021-05-16 08:39:20|25511.47|25473.47|25510.38|25472.38|25511.9|25473.9|25510.38|25472.38|10
1621154370000|2021-05-16 08:39:30|25510.25|25472.25|25506.87|25468.87|25510.25|25472.25|25506.87|25468.87|10
1621154380000|2021-05-16 08:39:40|25507.03|25469.03|25505.09|25467.09|25507.03|25469.03|25504.72|25466.72|10
1621154390000|2021-05-16 08:39:50|25505.79|25467.79|25504.05|25466.05|25505.83|25467.83|25504.04|25466.04|10
1621154400000|2021-05-16 08:40:00|25502.47|25464.47|25505.05|25467.05|25506.27|25468.27|25502.47|25464.47|10
1621154410000|2021-05-16 08:40:10|25504.05|25466.05|25502.37|25464.37|25504.05|25466.05|25501.7|25463.7|9
1621154420000|2021-05-16 08:40:20|25502.25|25464.25|25506.25|25468.25|25506.56|25468.56|25502.25|25464.25|10
1621154430000|2021-05-16 08:40:30|25506.92|25468.92|25502.44|25464.44|25506.92|25468.92|25500.16|25462.16|10
1621154440000|2021-05-16 08:40:40|25503.07|25465.07|25508.6|25470.6|25510.42|25472.42|25503.07|25465.07|10
1621154450000|2021-05-16 08:40:50|25507.27|25469.27|25506.27|25468.27|25507.37|25469.37|25505.06|25467.06|10
1621154460000|2021-05-16 08:41:00|25506.35|25468.35|25505.32|25467.32|25507.75|25469.75|25505|25467|10
1621154470000|2021-05-16 08:41:10|25505.7|25467.7|25501.82|25463.82|25505.7|25467.7|25501.82|25463.82|10
1621154480000|2021-05-16 08:41:20|25496.95|25458.95|25501.97|25463.97|25501.97|25463.97|25494.69|25456.69|10
1621154490000|2021-05-16 08:41:30|25504|25466|25509.76|25471.76|25509.76|25471.76|25504|25466|10
1621154500000|2021-05-16 08:41:40|25511.29|25473.29|25515.95|25477.95|25516.14|25478.14|25511.29|25473.29|10
1621154510000|2021-05-16 08:41:50|25516.23|25478.23|25517.18|25479.18|25520.05|25482.05|25516.23|25478.23|10
1621154520000|2021-05-16 08:42:00|25516.29|25478.29|25513.59|25475.59|25516.29|25478.29|25511.72|25473.72|10
1621154530000|2021-05-16 08:42:10|25513.18|25475.18|25521.36|25483.36|25521.36|25483.36|25511.72|25473.72|10
1621154540000|2021-05-16 08:42:20|25523.37|25485.37|25525.27|25487.27|25525.27|25487.27|25522.25|25484.25|10
1621154550000|2021-05-16 08:42:30|25526.31|25488.31|25527.17|25489.17|25530.97|25492.97|25526.31|25488.31|10
1621154560000|2021-05-16 08:42:40|25527.36|25489.36|25536.79|25498.79|25536.79|25498.79|25527.36|25489.36|10
1621154570000|2021-05-16 08:42:50|25536.56|25498.56|25535.41|25497.41|25536.56|25498.56|25535.26|25497.26|9
1621154580000|2021-05-16 08:43:00|25534.59|25496.59|25532.68|25494.68|25534.59|25496.59|25532.16|25494.16|10
1621154590000|2021-05-16 08:43:10|25532.8|25494.8|25526.74|25488.74|25532.8|25494.8|25526.74|25488.74|10
1621154600000|2021-05-16 08:43:20|25526.33|25488.33|25519.55|25481.55|25526.39|25488.39|25519.09|25481.09|10
1621154610000|2021-05-16 08:43:30|25519.1|25481.1|25525.44|25487.44|25525.44|25487.44|25519.04|25481.04|10
1621154620000|2021-05-16 08:43:40|25526.26|25488.26|25532.78|25494.78|25533.51|25495.51|25526.26|25488.26|10
1621154630000|2021-05-16 08:43:50|25534.45|25496.45|25536.2|25498.2|25536.21|25498.21|25532.84|25494.84|10
1621154640000|2021-05-16 08:44:00|25535.58|25497.58|25544.6|25506.6|25544.6|25506.6|25535.58|25497.58|10
1621154650000|2021-05-16 08:44:10|25544.01|25506.01|25544.33|25506.33|25546.22|25508.22|25544.01|25506.01|10
1621154660000|2021-05-16 08:44:20|25543.92|25505.92|25543.93|25505.93|25544.56|25506.56|25542.76|25504.76|9
1621154670000|2021-05-16 08:44:30|25544.4|25506.4|25540.21|25502.21|25544.4|25506.4|25539.28|25501.28|10
1621154680000|2021-05-16 08:44:40|25539.9|25501.9|25540.22|25502.22|25540.36|25502.36|25539.3|25501.3|10
1621154690000|2021-05-16 08:44:50|25540.6|25502.6|25540.79|25502.79|25541.17|25503.17|25540.6|25502.6|10
1621154700000|2021-05-16 08:45:00|25540.21|25502.21|25538.65|25500.65|25540.56|25502.56|25538.24|25500.24|10
1621154710000|2021-05-16 08:45:10|25537.47|25499.47|25540.54|25502.54|25540.54|25502.54|25536.64|25498.64|10
1621154720000|2021-05-16 08:45:20|25539.71|25501.71|25543.17|25505.17|25544.98|25506.98|25539.71|25501.71|10
1621154730000|2021-05-16 08:45:30|25544.36|25506.36|25555.24|25517.24|25555.24|25517.24|25544.36|25506.36|10
1621154740000|2021-05-16 08:45:40|25556.76|25518.76|25571.57|25533.57|25571.57|25533.57|25556.76|25518.76|10
1621154750000|2021-05-16 08:45:50|25570.38|25532.38|25583.43|25545.43|25583.43|25545.43|25570.38|25532.38|10
1621154760000|2021-05-16 08:46:00|25583.54|25545.54|25598.68|25560.68|25598.73|25560.73|25583.54|25545.54|10
1621154770000|2021-05-16 08:46:10|25599.81|25561.81|25598.91|25560.91|25601.43|25563.43|25598.3|25560.3|10
1621154780000|2021-05-16 08:46:20|25599.2|25561.2|25603.73|25565.73|25604.32|25566.32|25599.2|25561.2|10
1621154790000|2021-05-16 08:46:30|25602.93|25564.93|25605.15|25567.15|25605.21|25567.21|25602.93|25564.93|10
1621154800000|2021-05-16 08:46:40|25604.55|25566.55|25598.16|25560.16|25604.55|25566.55|25598.07|25560.07|10
1621154810000|2021-05-16 08:46:50|25598.95|25560.95|25590.57|25552.57|25598.95|25560.95|25590.57|25552.57|10
1621154820000|2021-05-16 08:47:00|25589.39|25551.39|25580.84|25542.84|25589.39|25551.39|25580.84|25542.84|10
1621154830000|2021-05-16 08:47:10|25581.76|25543.76|25584.7|25546.7|25586.22|25548.22|25581.76|25543.76|10
1621154840000|2021-05-16 08:47:20|25582.59|25544.59|25582.33|25544.33|25583.6|25545.6|25582.07|25544.07|10
1621154850000|2021-05-16 08:47:30|25582.78|25544.78|25571.61|25533.61|25582.78|25544.78|25571.61|25533.61|10
1621154860000|2021-05-16 08:47:40|25571.75|25533.75|25563.86|25525.86|25571.75|25533.75|25563.86|25525.86|9
1621154870000|2021-05-16 08:47:50|25565.13|25527.13|25565.13|25527.13|25565.17|25527.17|25563.56|25525.56|10
1621154880000|2021-05-16 08:48:00|25566.06|25528.06|25561.87|25523.87|25566.06|25528.06|25561.87|25523.87|10
1621154890000|2021-05-16 08:48:10|25561.83|25523.83|25551.82|25513.82|25561.83|25523.83|25551.82|25513.82|10
1621154900000|2021-05-16 08:48:20|25551.79|25513.79|25532.5|25494.5|25551.79|25513.79|25531.67|25493.67|9
1621154910000|2021-05-16 08:48:30|25532.76|25494.76|25519.31|25481.31|25532.76|25494.76|25519.31|25481.31|10
1621154920000|2021-05-16 08:48:40|25518.67|25480.67|25517.97|25479.97|25518.67|25480.67|25517.6|25479.6|10
1621154930000|2021-05-16 08:48:50|25519|25481|25513.59|25475.59|25519|25481|25513.59|25475.59|10
1621154940000|2021-05-16 08:49:00|25514.14|25476.14|25505.4|25467.4|25514.14|25476.14|25505.4|25467.4|10
1621154950000|2021-05-16 08:49:10|25505.55|25467.55|25500.48|25462.48|25505.61|25467.61|25500.48|25462.48|10
1621154960000|2021-05-16 08:49:20|25499.58|25461.58|25501.19|25463.19|25501.19|25463.19|25498.64|25460.64|10
1621154970000|2021-05-16 08:49:30|25503.34|25465.34|25494.49|25456.49|25503.34|25465.34|25494.49|25456.49|10
1621154980000|2021-05-16 08:49:40|25494.63|25456.63|25491.13|25453.13|25494.66|25456.66|25491.13|25453.13|10
1621154990000|2021-05-16 08:49:50|25488.72|25450.72|25472.46|25434.46|25488.72|25450.72|25471.62|25433.62|10
1621155000000|2021-05-16 08:50:00|25472.34|25434.34|25475.68|25437.68|25475.68|25437.68|25469.28|25431.28|10
1621155010000|2021-05-16 08:50:10|25477.4|25439.4|25487.21|25449.21|25487.21|25449.21|25477.4|25439.4|10
1621155020000|2021-05-16 08:50:20|25487.35|25449.35|25487.14|25449.14|25489.42|25451.42|25487.14|25449.14|10
1621155030000|2021-05-16 08:50:30|25488.85|25450.85|25491.71|25453.71|25492.67|25454.67|25488.85|25450.85|10
1621155040000|2021-05-16 08:50:40|25491.66|25453.66|25486.14|25448.14|25491.66|25453.66|25486.14|25448.14|10
1621155050000|2021-05-16 08:50:50|25491.26|25453.26|25484.21|25446.21|25491.26|25453.26|25484.21|25446.21|10
1621155060000|2021-05-16 08:51:00|25484.69|25446.69|25487.78|25449.78|25487.78|25449.78|25484.07|25446.07|10
1621155070000|2021-05-16 08:51:10|25487.81|25449.81|25490.3|25452.3|25491.52|25453.52|25487.5|25449.5|10
1621155080000|2021-05-16 08:51:20|25490.37|25452.37|25492.23|25454.23|25494.11|25456.11|25490.37|25452.37|10
1621155090000|2021-05-16 08:51:30|25493|25455|25500.38|25462.38|25502.16|25464.16|25493|25455|10
1621155100000|2021-05-16 08:51:40|25499.89|25461.89|25495.85|25457.85|25499.89|25461.89|25494.96|25456.96|10
1621155110000|2021-05-16 08:51:50|25495.58|25457.58|25499.16|25461.16|25499.96|25461.96|25493.16|25455.16|10
1621155120000|2021-05-16 08:52:00|25498.68|25460.68|25502.64|25464.64|25502.84|25464.84|25498.68|25460.68|10
1621155130000|2021-05-16 08:52:10|25502.97|25464.97|25498.28|25460.28|25505.6|25467.6|25498.24|25460.24|10
1621155140000|2021-05-16 08:52:20|25497.75|25459.75|25500.6|25462.6|25500.6|25462.6|25497.75|25459.75|10
1621155150000|2021-05-16 08:52:30|25501.59|25463.59|25505.81|25467.81|25505.81|25467.81|25501.19|25463.19|9
1621155160000|2021-05-16 08:52:40|25505.34|25467.34|25514.62|25476.62|25514.62|25476.62|25505.34|25467.34|10
1621155170000|2021-05-16 08:52:50|25516.18|25478.18|25514.18|25476.18|25517.12|25479.12|25514.18|25476.18|10
1621155180000|2021-05-16 08:53:00|25513.98|25475.98|25527.29|25489.29|25527.29|25489.29|25513.96|25475.96|10
1621155190000|2021-05-16 08:53:10|25527.59|25489.59|25531.86|25493.86|25532.51|25494.51|25527.35|25489.35|10
1621155200000|2021-05-16 08:53:20|25531.23|25493.23|25533.4|25495.4|25533.85|25495.85|25531.23|25493.23|10
1621155210000|2021-05-16 08:53:30|25531.03|25493.03|25527.68|25489.68|25531.03|25493.03|25525.56|25487.56|10
1621155220000|2021-05-16 08:53:40|25527.11|25489.11|25513.81|25475.81|25527.11|25489.11|25513.81|25475.81|10
1621155230000|2021-05-16 08:53:50|25511.25|25473.25|25498.17|25460.17|25511.25|25473.25|25498.17|25460.17|10
1621155240000|2021-05-16 08:54:00|25497.2|25459.2|25495.16|25457.16|25498.4|25460.4|25495.09|25457.09|10
1621155250000|2021-05-16 08:54:10|25494.38|25456.38|25492.84|25454.84|25496.02|25458.02|25492.05|25454.05|10
1621155260000|2021-05-16 08:54:20|25492.78|25454.78|25490.56|25452.56|25493.29|25455.29|25490.56|25452.56|10
1621155270000|2021-05-16 08:54:30|25489.5|25451.5|25488.7|25450.7|25492.12|25454.12|25487.39|25449.39|10
1621155280000|2021-05-16 08:54:40|25488.9|25450.9|25491.59|25453.59|25492.44|25454.44|25488.9|25450.9|10
1621155290000|2021-05-16 08:54:50|25491.12|25453.12|25490.16|25452.16|25492|25454|25489.73|25451.73|10
1621155300000|2021-05-16 08:55:00|25489.26|25451.26|25489.73|25451.73|25492.03|25454.03|25488.94|25450.94|10
1621155310000|2021-05-16 08:55:10|25490.65|25452.65|25497.89|25459.89|25498.18|25460.18|25490.65|25452.65|10
1621155320000|2021-05-16 08:55:20|25498.12|25460.12|25499.99|25461.99|25501.48|25463.48|25498.09|25460.09|10
1621155330000|2021-05-16 08:55:30|25499.8|25461.8|25499.53|25461.53|25500.08|25462.08|25498.58|25460.58|10
1621155340000|2021-05-16 08:55:40|25500.11|25462.11|25500.45|25462.45|25502.95|25464.95|25500.11|25462.11|10
1621155350000|2021-05-16 08:55:50|25499.92|25461.92|25499.4|25461.4|25499.92|25461.92|25497.06|25459.06|10
1621155360000|2021-05-16 08:56:00|25499.67|25461.67|25507.7|25469.7|25509.11|25471.11|25499.67|25461.67|10
1621155370000|2021-05-16 08:56:10|25508.95|25470.95|25507.1|25469.1|25510|25472|25507.1|25469.1|10
1621155380000|2021-05-16 08:56:20|25507.37|25469.37|25506.74|25468.74|25508.28|25470.28|25506.57|25468.57|10
1621155390000|2021-05-16 08:56:30|25506.12|25468.12|25507.38|25469.38|25508.8|25470.8|25506.12|25468.12|10
1621155400000|2021-05-16 08:56:40|25507.26|25469.26|25506.33|25468.33|25507.64|25469.64|25505.51|25467.51|10
1621155410000|2021-05-16 08:56:50|25506.2|25468.2|25507.67|25469.67|25507.67|25469.67|25506.2|25468.2|10
1621155420000|2021-05-16 08:57:00|25507.89|25469.89|25515.44|25477.44|25515.56|25477.56|25507.89|25469.89|10
1621155430000|2021-05-16 08:57:10|25515.05|25477.05|25515|25477|25515.48|25477.48|25514.25|25476.25|10
1621155440000|2021-05-16 08:57:20|25515.22|25477.22|25513.61|25475.61|25515.22|25477.22|25511.36|25473.36|10
1621155450000|2021-05-16 08:57:30|25513.71|25475.71|25515.43|25477.43|25515.73|25477.73|25513.33|25475.33|10
1621155460000|2021-05-16 08:57:40|25515.54|25477.54|25517.31|25479.31|25517.31|25479.31|25514.46|25476.46|9
1621155470000|2021-05-16 08:57:50|25516.7|25478.7|25513.65|25475.65|25517.46|25479.46|25511.61|25473.61|10
1621155480000|2021-05-16 08:58:00|25512.36|25474.36|25521.2|25483.2|25521.2|25483.2|25512.1|25474.1|10
1621155490000|2021-05-16 08:58:10|25521.39|25483.39|25525.03|25487.03|25525.65|25487.65|25521.39|25483.39|10
1621155500000|2021-05-16 08:58:20|25524.29|25486.29|25527.64|25489.64|25527.64|25489.64|25523.95|25485.95|10
1621155510000|2021-05-16 08:58:30|25527.23|25489.23|25526.27|25488.27|25528.1|25490.1|25523.46|25485.46|10
1621155520000|2021-05-16 08:58:40|25525.6|25487.6|25523.35|25485.35|25527.75|25489.75|25523.35|25485.35|10
1621155530000|2021-05-16 08:58:50|25522.39|25484.39|25520.66|25482.66|25522.39|25484.39|25519.29|25481.29|10
1621155540000|2021-05-16 08:59:00|25520.49|25482.49|25521.8|25483.8|25521.87|25483.87|25520.14|25482.14|10
1621155550000|2021-05-16 08:59:10|25522|25484|25525.8|25487.8|25525.8|25487.8|25521.64|25483.64|10
1621155560000|2021-05-16 08:59:20|25526|25488|25529.27|25491.27|25529.27|25491.27|25526|25488|10
1621155570000|2021-05-16 08:59:30|25529.76|25491.76|25526.34|25488.34|25530.92|25492.92|25525.4|25487.4|10
1621155580000|2021-05-16 08:59:40|25526.33|25488.33|25526.8|25488.8|25528.52|25490.52|25525.36|25487.36|10
1621155590000|2021-05-16 08:59:50|25525.12|25487.12|25518.7|25480.7|25525.12|25487.12|25518.28|25480.28|10
1621155600000|2021-05-16 09:00:00|25516.83|25478.83|25518.08|25480.08|25518.89|25480.89|25516.83|25478.83|10
1621155610000|2021-05-16 09:00:10|25518.16|25480.16|25521.71|25483.71|25521.92|25483.92|25518.16|25480.16|10
1621155620000|2021-05-16 09:00:20|25521.01|25483.01|25524.1|25486.1|25524.1|25486.1|25521.01|25483.01|10
1621155630000|2021-05-16 09:00:30|25524.88|25486.88|25528.18|25490.18|25528.38|25490.38|25524.88|25486.88|10
1621155640000|2021-05-16 09:00:40|25528.15|25490.15|25532.07|25494.07|25532.07|25494.07|25528.15|25490.15|10
1621155650000|2021-05-16 09:00:50|25531.5|25493.5|25533.59|25495.59|25534.54|25496.54|25531.5|25493.5|10
1621155660000|2021-05-16 09:01:00|25532.45|25494.45|25525.45|25487.45|25532.45|25494.45|25523.26|25485.26|10
1621155670000|2021-05-16 09:01:10|25525.98|25487.98|25527.46|25489.46|25528.81|25490.81|25525.4|25487.4|10
1621155680000|2021-05-16 09:01:20|25524.3|25486.3|25521.29|25483.29|25524.52|25486.52|25521.29|25483.29|10
1621155690000|2021-05-16 09:01:30|25522.63|25484.63|25526.08|25488.08|25527.31|25489.31|25522.63|25484.63|10
1621155700000|2021-05-16 09:01:40|25529.62|25491.62|25520.33|25482.33|25529.62|25491.62|25520.33|25482.33|10
1621155710000|2021-05-16 09:01:50|25519.93|25481.93|25523.72|25485.72|25523.72|25485.72|25519.93|25481.93|10
1621155720000|2021-05-16 09:02:00|25524.23|25486.23|25530.98|25492.98|25531.65|25493.65|25524.23|25486.23|10
1621155730000|2021-05-16 09:02:10|25531.29|25493.29|25530.89|25492.89|25531.6|25493.6|25530.89|25492.89|10
1621155740000|2021-05-16 09:02:20|25530.93|25492.93|25526.32|25488.32|25530.93|25492.93|25526.32|25488.32|10
1621155750000|2021-05-16 09:02:30|25525.81|25487.81|25519.6|25481.6|25525.81|25487.81|25519.6|25481.6|10
1621155760000|2021-05-16 09:02:40|25520.09|25482.09|25524.79|25486.79|25524.79|25486.79|25519.39|25481.39|10
1621155770000|2021-05-16 09:02:50|25523.77|25485.77|25521.49|25483.49|25524.13|25486.13|25521.49|25483.49|9
1621155780000|2021-05-16 09:03:00|25520.83|25482.83|25514.06|25476.06|25521.5|25483.5|25514.06|25476.06|10
1621155790000|2021-05-16 09:03:10|25514.08|25476.08|25516.82|25478.82|25516.82|25478.82|25512.67|25474.67|10
1621155800000|2021-05-16 09:03:20|25516.21|25478.21|25522.34|25484.34|25522.41|25484.41|25516.2|25478.2|10
1621155810000|2021-05-16 09:03:30|25522.9|25484.9|25527.26|25489.26|25527.28|25489.28|25521.89|25483.89|10
1621155820000|2021-05-16 09:03:40|25527.24|25489.24|25526.25|25488.25|25527.81|25489.81|25523.69|25485.69|10
1621155830000|2021-05-16 09:03:50|25526.35|25488.35|25528.11|25490.11|25529.2|25491.2|25526.3|25488.3|10
1621155840000|2021-05-16 09:04:00|25528.32|25490.32|25514.57|25476.57|25528.38|25490.38|25514.57|25476.57|10
1621155850000|2021-05-16 09:04:10|25516.33|25478.33|25526.7|25488.7|25526.7|25488.7|25516.33|25478.33|10
1621155860000|2021-05-16 09:04:20|25526.38|25488.38|25532.21|25494.21|25532.21|25494.21|25526.38|25488.38|10
1621155870000|2021-05-16 09:04:30|25531.26|25493.26|25533.56|25495.56|25534.65|25496.65|25531.26|25493.26|9
1621155880000|2021-05-16 09:04:40|25533.82|25495.82|25531.6|25493.6|25534.59|25496.59|25531.6|25493.6|10
1621155890000|2021-05-16 09:04:50|25531.48|25493.48|25533.75|25495.75|25533.75|25495.75|25530.05|25492.05|10
1621155900000|2021-05-16 09:05:00|25534.66|25496.66|25530.76|25492.76|25534.66|25496.66|25530.53|25492.53|9
1621155910000|2021-05-16 09:05:10|25530.75|25492.75|25529.67|25491.67|25530.75|25492.75|25528.75|25490.75|10
1621155920000|2021-05-16 09:05:20|25529.06|25491.06|25526.59|25488.59|25529.47|25491.47|25526.15|25488.15|10
1621155930000|2021-05-16 09:05:30|25526.32|25488.32|25520.2|25482.2|25526.32|25488.32|25520.2|25482.2|10
1621155940000|2021-05-16 09:05:40|25518.96|25480.96|25513.92|25475.92|25518.96|25480.96|25513.43|25475.43|10
1621155950000|2021-05-16 09:05:50|25513.66|25475.66|25513.69|25475.69|25515.28|25477.28|25511.54|25473.54|10
1621155960000|2021-05-16 09:06:00|25513.34|25475.34|25514.85|25476.85|25514.85|25476.85|25512.37|25474.37|10
1621155970000|2021-05-16 09:06:10|25514.84|25476.84|25512.82|25474.82|25514.84|25476.84|25512.53|25474.53|10
1621155980000|2021-05-16 09:06:20|25512.89|25474.89|25513.5|25475.5|25514.08|25476.08|25512.52|25474.52|10
1621155990000|2021-05-16 09:06:30|25513.68|25475.68|25514.6|25476.6|25515.31|25477.31|25513.26|25475.26|10
1621156000000|2021-05-16 09:06:40|25513.76|25475.76|25508.61|25470.61|25513.81|25475.81|25508.61|25470.61|10
1621156010000|2021-05-16 09:06:50|25506.93|25468.93|25503.08|25465.08|25506.93|25468.93|25502.61|25464.61|10
1621156020000|2021-05-16 09:07:00|25502.43|25464.43|25502.87|25464.87|25503.09|25465.09|25502.22|25464.22|9
1621156030000|2021-05-16 09:07:10|25503.29|25465.29|25506.18|25468.18|25506.18|25468.18|25503.29|25465.29|10
1621156040000|2021-05-16 09:07:20|25506.53|25468.53|25512.76|25474.76|25512.76|25474.76|25506.53|25468.53|10
1621156050000|2021-05-16 09:07:30|25513.05|25475.05|25520.86|25482.86|25520.86|25482.86|25513.05|25475.05|10
1621156060000|2021-05-16 09:07:40|25520.89|25482.89|25522.44|25484.44|25522.9|25484.9|25520.89|25482.89|10
1621156070000|2021-05-16 09:07:50|25522.96|25484.96|25524.13|25486.13|25524.18|25486.18|25522.8|25484.8|10
1621156080000|2021-05-16 09:08:00|25528.17|25490.17|25529.77|25491.77|25529.77|25491.77|25526.2|25488.2|10
1621156090000|2021-05-16 09:08:10|25530.12|25492.12|25533.55|25495.55|25534.12|25496.12|25529.84|25491.84|10
1621156100000|2021-05-16 09:08:20|25532.88|25494.88|25533.11|25495.11|25534.66|25496.66|25532.88|25494.88|9
1621156110000|2021-05-16 09:08:30|25533.04|25495.04|25540.89|25502.89|25540.89|25502.89|25531.54|25493.54|10
1621156120000|2021-05-16 09:08:40|25542.72|25504.72|25538.21|25500.21|25543.12|25505.12|25536.86|25498.86|10
1621156130000|2021-05-16 09:08:50|25537.34|25499.34|25535.02|25497.02|25537.34|25499.34|25532.99|25494.99|10
1621156140000|2021-05-16 09:09:00|25534.83|25496.83|25533.97|25495.97|25534.83|25496.83|25533.55|25495.55|10
1621156150000|2021-05-16 09:09:10|25533.94|25495.94|25538.88|25500.88|25538.97|25500.97|25533.94|25495.94|10
1621156160000|2021-05-16 09:09:20|25539.57|25501.57|25552.74|25514.74|25552.74|25514.74|25536.72|25498.72|10
1621156170000|2021-05-16 09:09:30|25553.52|25515.52|25559.47|25521.47|25559.47|25521.47|25552.77|25514.77|10
1621156180000|2021-05-16 09:09:40|25561.26|25523.26|25567.34|25529.34|25567.34|25529.34|25561.09|25523.09|10
1621156190000|2021-05-16 09:09:50|25566.88|25528.88|25566.48|25528.48|25567.5|25529.5|25565.49|25527.49|10
1621156200000|2021-05-16 09:10:00|25566.89|25528.89|25567.37|25529.37|25568.42|25530.42|25566.3|25528.3|10
1621156210000|2021-05-16 09:10:10|25566.62|25528.62|25564.16|25526.16|25566.62|25528.62|25563.08|25525.08|10
1621156220000|2021-05-16 09:10:20|25564.08|25526.08|25562.89|25524.89|25564.3|25526.3|25562.24|25524.24|10
1621156230000|2021-05-16 09:10:30|25562.91|25524.91|25564.18|25526.18|25564.38|25526.38|25562.91|25524.91|10
1621156240000|2021-05-16 09:10:40|25564.77|25526.77|25565.49|25527.49|25565.49|25527.49|25563.72|25525.72|10
1621156250000|2021-05-16 09:10:50|25565.32|25527.32|25567.66|25529.66|25567.66|25529.66|25564.79|25526.79|9
1621156260000|2021-05-16 09:11:00|25567.34|25529.34|25565.85|25527.85|25567.77|25529.77|25565.44|25527.44|10
1621156270000|2021-05-16 09:11:10|25566.26|25528.26|25570.58|25532.58|25570.96|25532.96|25566.26|25528.26|10
1621156280000|2021-05-16 09:11:20|25570.53|25532.53|25571.91|25533.91|25571.91|25533.91|25569.2|25531.2|10
1621156290000|2021-05-16 09:11:30|25571.75|25533.75|25564.13|25526.13|25571.75|25533.75|25564.13|25526.13|10
1621156300000|2021-05-16 09:11:40|25564.17|25526.17|25564.8|25526.8|25566.05|25528.05|25563.59|25525.59|10
1621156310000|2021-05-16 09:11:50|25564.88|25526.88|25564.96|25526.96|25565.24|25527.24|25563.82|25525.82|10
1621156320000|2021-05-16 09:12:00|25566.76|25528.76|25564.9|25526.9|25568.02|25530.02|25564.9|25526.9|10
1621156330000|2021-05-16 09:12:10|25565.33|25527.33|25562.74|25524.74|25565.33|25527.33|25562.03|25524.03|10
1621156340000|2021-05-16 09:12:20|25562.36|25524.36|25556.97|25518.97|25562.36|25524.36|25556.97|25518.97|9
1621156350000|2021-05-16 09:12:30|25556.65|25518.65|25552.8|25514.8|25556.9|25518.9|25552.8|25514.8|10
1621156360000|2021-05-16 09:12:40|25550.31|25512.31|25543.72|25505.72|25550.38|25512.38|25543.31|25505.31|10
1621156370000|2021-05-16 09:12:50|25543.4|25505.4|25543.51|25505.51|25543.79|25505.79|25542.33|25504.33|10
1621156380000|2021-05-16 09:13:00|25543.66|25505.66|25551.86|25513.86|25551.86|25513.86|25543.66|25505.66|10
1621156390000|2021-05-16 09:13:10|25552.9|25514.9|25565.14|25527.14|25565.14|25527.14|25552.9|25514.9|10
1621156400000|2021-05-16 09:13:20|25565.7|25527.7|25571.93|25533.93|25572.57|25534.57|25565.7|25527.7|10
1621156410000|2021-05-16 09:13:30|25572.54|25534.54|25577.52|25539.52|25577.74|25539.74|25572.54|25534.54|10
1621156420000|2021-05-16 09:13:40|25576.76|25538.76|25574.23|25536.23|25576.76|25538.76|25574.23|25536.23|10
1621156430000|2021-05-16 09:13:50|25572.2|25534.2|25563.83|25525.83|25572.2|25534.2|25563.83|25525.83|10
1621156440000|2021-05-16 09:14:00|25563|25525|25562.03|25524.03|25563|25525|25561.57|25523.57|10
1621156450000|2021-05-16 09:14:10|25562.82|25524.82|25566.12|25528.12|25566.12|25528.12|25562.82|25524.82|10
1621156460000|2021-05-16 09:14:20|25565.43|25527.43|25564.95|25526.95|25565.52|25527.52|25564.95|25526.95|9
1621156470000|2021-05-16 09:14:30|25564.18|25526.18|25569.16|25531.16|25569.16|25531.16|25564.18|25526.18|10
1621156480000|2021-05-16 09:14:40|25569.44|25531.44|25573.43|25535.43|25573.43|25535.43|25568.99|25530.99|10
1621156490000|2021-05-16 09:14:50|25573.84|25535.84|25574.19|25536.19|25575.39|25537.39|25573.84|25535.84|10
1621156500000|2021-05-16 09:15:00|25574.23|25536.23|25577.17|25539.17|25577.17|25539.17|25573.88|25535.88|10
1621156510000|2021-05-16 09:15:10|25577.24|25539.24|25582.12|25544.12|25582.12|25544.12|25577.24|25539.24|10
1621156520000|2021-05-16 09:15:20|25582.14|25544.14|25582.5|25544.5|25582.86|25544.86|25580.7|25542.7|10
1621156530000|2021-05-16 09:15:30|25585.29|25547.29|25598.41|25560.41|25598.41|25560.41|25585.29|25547.29|10
1621156540000|2021-05-16 09:15:40|25597.54|25559.54|25610.56|25572.56|25610.56|25572.56|25597.54|25559.54|10
1621156550000|2021-05-16 09:15:50|25611.02|25573.02|25610.28|25572.28|25612.99|25574.99|25610.28|25572.28|10
1621156560000|2021-05-16 09:16:00|25607.9|25569.9|25607.48|25569.48|25608.93|25570.93|25607.48|25569.48|10
1621156570000|2021-05-16 09:16:10|25607.83|25569.83|25606.75|25568.75|25608.61|25570.61|25606.41|25568.41|10
1621156580000|2021-05-16 09:16:20|25608.38|25570.38|25605.14|25567.14|25610.44|25572.44|25601.46|25563.46|10
1621156590000|2021-05-16 09:16:30|25604.34|25566.34|25604.81|25566.81|25606.6|25568.6|25604.34|25566.34|10
1621156600000|2021-05-16 09:16:40|25605.43|25567.43|25603.63|25565.63|25605.43|25567.43|25603.45|25565.45|10
1621156610000|2021-05-16 09:16:50|25603.82|25565.82|25597.72|25559.72|25603.82|25565.82|25597.72|25559.72|10
1621156620000|2021-05-16 09:17:00|25598.64|25560.64|25597.6|25559.6|25598.68|25560.68|25594.77|25556.77|10
1621156630000|2021-05-16 09:17:10|25597.16|25559.16|25596.16|25558.16|25597.59|25559.59|25594.84|25556.84|10
1621156640000|2021-05-16 09:17:20|25593.05|25555.05|25594.5|25556.5|25594.58|25556.58|25592.86|25554.86|10
1621156650000|2021-05-16 09:17:30|25593.81|25555.81|25592.61|25554.61|25593.81|25555.81|25591.03|25553.03|10
1621156660000|2021-05-16 09:17:40|25591.94|25553.94|25594.37|25556.37|25594.37|25556.37|25591.61|25553.61|10
1621156670000|2021-05-16 09:17:50|25596.61|25558.61|25600.9|25562.9|25601.16|25563.16|25596.59|25558.59|10
1621156680000|2021-05-16 09:18:00|25601.01|25563.01|25601.2|25563.2|25602.12|25564.12|25600.4|25562.4|10
1621156690000|2021-05-16 09:18:10|25601.77|25563.77|25601.67|25563.67|25602.33|25564.33|25601.29|25563.29|10
1621156700000|2021-05-16 09:18:20|25600.85|25562.85|25606.49|25568.49|25606.49|25568.49|25600.85|25562.85|10
1621156710000|2021-05-16 09:18:30|25605.89|25567.89|25612.78|25574.78|25612.78|25574.78|25605.89|25567.89|9
1621156720000|2021-05-16 09:18:40|25612.29|25574.29|25611.53|25573.53|25613.5|25575.5|25611.53|25573.53|10
1621156730000|2021-05-16 09:18:50|25612.15|25574.15|25618.69|25580.69|25618.69|25580.69|25612.15|25574.15|10
1621156740000|2021-05-16 09:19:00|25617.93|25579.93|25610.32|25572.32|25618.95|25580.95|25610.32|25572.32|10
1621156750000|2021-05-16 09:19:10|25609.46|25571.46|25608.07|25570.07|25609.46|25571.46|25606.61|25568.61|10
1621156760000|2021-05-16 09:19:20|25606.21|25568.21|25610.78|25572.78|25612.19|25574.19|25606.21|25568.21|10
1621156770000|2021-05-16 09:19:30|25610.86|25572.86|25610.29|25572.29|25613.99|25575.99|25608.95|25570.95|10
1621156780000|2021-05-16 09:19:40|25609.84|25571.84|25606.84|25568.84|25611.5|25573.5|25606.84|25568.84|10
1621156790000|2021-05-16 09:19:50|25606.78|25568.78|25609.03|25571.03|25609.03|25571.03|25606.75|25568.75|10
1621156800000|2021-05-16 09:20:00|25608.22|25570.22|25608.95|25570.95|25612.59|25574.59|25608.22|25570.22|10
1621156810000|2021-05-16 09:20:10|25607.42|25569.42|25597.7|25559.7|25607.42|25569.42|25596.81|25558.81|10
1621156820000|2021-05-16 09:20:20|25597.54|25559.54|25598.02|25560.02|25599.78|25561.78|25597.54|25559.54|10
1621156830000|2021-05-16 09:20:30|25597.85|25559.85|25595.32|25557.32|25599.19|25561.19|25594.26|25556.26|9
1621156840000|2021-05-16 09:20:40|25596.06|25558.06|25599.2|25561.2|25600.03|25562.03|25596.06|25558.06|10
1621156850000|2021-05-16 09:20:50|25599.09|25561.09|25595.03|25557.03|25599.09|25561.09|25595.03|25557.03|10
1621156860000|2021-05-16 09:21:00|25593.59|25555.59|25594.47|25556.47|25595.55|25557.55|25593.59|25555.59|10
1621156870000|2021-05-16 09:21:10|25594.04|25556.04|25593.65|25555.65|25594.45|25556.45|25593.37|25555.37|10
1621156880000|2021-05-16 09:21:20|25591.16|25553.16|25583.54|25545.54|25591.16|25553.16|25583.54|25545.54|10
1621156890000|2021-05-16 09:21:30|25581.93|25543.93|25574.85|25536.85|25582.29|25544.29|25574.85|25536.85|10
1621156900000|2021-05-16 09:21:40|25574.18|25536.18|25571.14|25533.14|25574.41|25536.41|25571.14|25533.14|10
1621156910000|2021-05-16 09:21:50|25571.35|25533.35|25575.09|25537.09|25576.43|25538.43|25571.07|25533.07|10
1621156920000|2021-05-16 09:22:00|25574.45|25536.45|25571.66|25533.66|25575.07|25537.07|25571.66|25533.66|10
1621156930000|2021-05-16 09:22:10|25571.84|25533.84|25567.5|25529.5|25572.56|25534.56|25567.5|25529.5|10
1621156940000|2021-05-16 09:22:20|25569.27|25531.27|25555.82|25517.82|25569.27|25531.27|25555.82|25517.82|10
1621156950000|2021-05-16 09:22:30|25555.51|25517.51|25548.48|25510.48|25555.51|25517.51|25547.64|25509.64|10
1621156960000|2021-05-16 09:22:40|25548.66|25510.66|25551.07|25513.07|25551.35|25513.35|25548.66|25510.66|10
1621156970000|2021-05-16 09:22:50|25549.33|25511.33|25545.53|25507.53|25550.31|25512.31|25545.53|25507.53|10
1621156980000|2021-05-16 09:23:00|25543.87|25505.87|25547.22|25509.22|25550.33|25512.33|25543.87|25505.87|10
1621156990000|2021-05-16 09:23:10|25546.13|25508.13|25541.28|25503.28|25547.74|25509.74|25541.28|25503.28|10
1621157000000|2021-05-16 09:23:20|25538.91|25500.91|25537.22|25499.22|25544.5|25506.5|25537.22|25499.22|10
1621157010000|2021-05-16 09:23:30|25537.16|25499.16|25533.17|25495.17|25537.16|25499.16|25533.17|25495.17|10
1621157020000|2021-05-16 09:23:40|25533.27|25495.27|25530.02|25492.02|25533.27|25495.27|25530.02|25492.02|10
1621157030000|2021-05-16 09:23:50|25530.8|25492.8|25539.19|25501.19|25539.19|25501.19|25529.39|25491.39|10
1621157040000|2021-05-16 09:24:00|25538.78|25500.78|25542.78|25504.78|25543.25|25505.25|25538.54|25500.54|10
1621157050000|2021-05-16 09:24:10|25543.63|25505.63|25548.31|25510.31|25548.54|25510.54|25543.63|25505.63|10
1621157060000|2021-05-16 09:24:20|25549.34|25511.34|25561.03|25523.03|25561.03|25523.03|25549.34|25511.34|10
1621157070000|2021-05-16 09:24:30|25561.82|25523.82|25565.12|25527.12|25565.12|25527.12|25561.65|25523.65|9
1621157080000|2021-05-16 09:24:40|25565.14|25527.14|25571.64|25533.64|25571.64|25533.64|25564.55|25526.55|10
1621157090000|2021-05-16 09:24:50|25572.89|25534.89|25581.35|25543.35|25581.35|25543.35|25572.89|25534.89|10
1621157100000|2021-05-16 09:25:00|25579.7|25541.7|25581.95|25543.95|25582.04|25544.04|25579.66|25541.66|10
1621157110000|2021-05-16 09:25:10|25582|25544|25580.8|25542.8|25583.49|25545.49|25580.8|25542.8|10
1621157120000|2021-05-16 09:25:20|25580.43|25542.43|25579.02|25541.02|25580.43|25542.43|25577.33|25539.33|10
1621157130000|2021-05-16 09:25:30|25578.87|25540.87|25577.82|25539.82|25578.87|25540.87|25577.33|25539.33|10
1621157140000|2021-05-16 09:25:40|25577.03|25539.03|25575.9|25537.9|25578.19|25540.19|25575.9|25537.9|10
1621157150000|2021-05-16 09:25:50|25575.78|25537.78|25576.02|25538.02|25576.14|25538.14|25574.34|25536.34|10
1621157160000|2021-05-16 09:26:00|25575.48|25537.48|25576.38|25538.38|25576.54|25538.54|25574.78|25536.78|9
1621157170000|2021-05-16 09:26:10|25575.89|25537.89|25578.7|25540.7|25578.9|25540.9|25575.89|25537.89|10
1621157180000|2021-05-16 09:26:20|25578.43|25540.43|25579.43|25541.43|25579.43|25541.43|25578.12|25540.12|10
1621157190000|2021-05-16 09:26:30|25579.49|25541.49|25586.83|25548.83|25586.83|25548.83|25579.49|25541.49|10
1621157200000|2021-05-16 09:26:40|25587.41|25549.41|25590.28|25552.28|25591.24|25553.24|25587.41|25549.41|9
1621157210000|2021-05-16 09:26:50|25590.2|25552.2|25591.28|25553.28|25591.28|25553.28|25590.2|25552.2|10
1621157220000|2021-05-16 09:27:00|25591.62|25553.62|25593.9|25555.9|25593.9|25555.9|25590.2|25552.2|10
1621157230000|2021-05-16 09:27:10|25594.85|25556.85|25605.39|25567.39|25605.39|25567.39|25594.85|25556.85|10
1621157240000|2021-05-16 09:27:20|25605.53|25567.53|25611.4|25573.4|25611.4|25573.4|25605.31|25567.31|10
1621157250000|2021-05-16 09:27:30|25611.36|25573.36|25618.44|25580.44|25618.44|25580.44|25611.36|25573.36|10
1621157260000|2021-05-16 09:27:40|25618.66|25580.66|25619.18|25581.18|25622.2|25584.2|25618.66|25580.66|10
1621157270000|2021-05-16 09:27:50|25619.23|25581.23|25609.42|25571.42|25619.93|25581.93|25609.42|25571.42|10
1621157280000|2021-05-16 09:28:00|25610.39|25572.39|25609.34|25571.34|25610.63|25572.63|25609.34|25571.34|10
1621157290000|2021-05-16 09:28:10|25608.75|25570.75|25610.2|25572.2|25610.64|25572.64|25608.75|25570.75|10
1621157300000|2021-05-16 09:28:20|25610.59|25572.59|25609.53|25571.53|25611.24|25573.24|25609.39|25571.39|10
1621157310000|2021-05-16 09:28:30|25610.62|25572.62|25617.95|25579.95|25617.95|25579.95|25610.18|25572.18|10
1621157320000|2021-05-16 09:28:40|25619.41|25581.41|25621.37|25583.37|25622.62|25584.62|25619.04|25581.04|10
1621157330000|2021-05-16 09:28:50|25620.58|25582.58|25621.82|25583.82|25622.42|25584.42|25619.41|25581.41|10
1621157340000|2021-05-16 09:29:00|25622.01|25584.01|25621.24|25583.24|25622.68|25584.68|25620.98|25582.98|10
1621157350000|2021-05-16 09:29:10|25620.74|25582.74|25630.2|25592.2|25630.31|25592.31|25620.74|25582.74|10
1621157360000|2021-05-16 09:29:20|25631.51|25593.51|25631.22|25593.22|25631.51|25593.51|25629.25|25591.25|10
1621157370000|2021-05-16 09:29:30|25631.35|25593.35|25633.3|25595.3|25633.3|25595.3|25630.46|25592.46|10
1621157380000|2021-05-16 09:29:40|25632.83|25594.83|25626.48|25588.48|25633.43|25595.43|25626.48|25588.48|10
1621157390000|2021-05-16 09:29:50|25626.04|25588.04|25624.94|25586.94|25628.19|25590.19|25624.94|25586.94|10
1621157400000|2021-05-16 09:30:00|25625.73|25587.73|25619.88|25581.88|25625.73|25587.73|25619.88|25581.88|10
1621157410000|2021-05-16 09:30:10|25619.15|25581.15|25621.43|25583.43|25621.43|25583.43|25617.32|25579.32|10
1621157420000|2021-05-16 09:30:20|25621.13|25583.13|25618.91|25580.91|25622.19|25584.19|25618.91|25580.91|10
1621157430000|2021-05-16 09:30:30|25618.95|25580.95|25620.43|25582.43|25620.87|25582.87|25618.82|25580.82|10
1621157440000|2021-05-16 09:30:40|25619.94|25581.94|25627.78|25589.78|25627.78|25589.78|25619.94|25581.94|10
1621157450000|2021-05-16 09:30:50|25627.31|25589.31|25636.16|25598.16|25636.16|25598.16|25627.31|25589.31|10
1621157460000|2021-05-16 09:31:00|25635.93|25597.93|25644.83|25606.83|25644.83|25606.83|25635.93|25597.93|10
1621157470000|2021-05-16 09:31:10|25645.51|25607.51|25652.98|25614.98|25652.98|25614.98|25645.22|25607.22|10
1621157480000|2021-05-16 09:31:20|25651.37|25613.37|25651.38|25613.38|25651.38|25613.38|25651.37|25613.37|2
1621157880000|2021-05-16 09:38:00|25654.1|25616.1|25652.61|25614.61|25737.58|25699.58|25646.57|25608.57|19
1621157890000|2021-05-16 09:38:10|25653.75|25615.75|25666.47|25628.47|25666.47|25628.47|25653.75|25615.75|10
1621157900000|2021-05-16 09:38:20|25669.43|25631.43|25668.78|25630.78|25670.86|25632.86|25668.78|25630.78|9
1621157910000|2021-05-16 09:38:30|25668.54|25630.54|25668.25|25630.25|25669.52|25631.52|25668.25|25630.25|10
1621157920000|2021-05-16 09:38:40|25667.14|25629.14|25663.2|25625.2|25667.14|25629.14|25663.2|25625.2|10
1621157930000|2021-05-16 09:38:50|25663.29|25625.29|25661.52|25623.52|25663.29|25625.29|25661.21|25623.21|10
1621157940000|2021-05-16 09:39:00|25661.34|25623.34|25655.3|25617.3|25661.34|25623.34|25654.84|25616.84|10
1621157950000|2021-05-16 09:39:10|25656.12|25618.12|25672.41|25634.41|25672.41|25634.41|25656.12|25618.12|10
1621157960000|2021-05-16 09:39:20|25674.75|25636.75|25683.84|25645.84|25683.84|25645.84|25674.75|25636.75|10
1621157970000|2021-05-16 09:39:30|25683.23|25645.23|25689.9|25651.9|25690.74|25652.74|25683.23|25645.23|10
1621157980000|2021-05-16 09:39:40|25689.48|25651.48|25690.06|25652.06|25690.06|25652.06|25687.37|25649.37|10
1621157990000|2021-05-16 09:39:50|25690.08|25652.08|25688.51|25650.51|25690.96|25652.96|25688.51|25650.51|10
1621158000000|2021-05-16 09:40:00|25689.28|25651.28|25684|25646|25689.58|25651.58|25684|25646|10
1621158010000|2021-05-16 09:40:10|25684.65|25646.65|25686.4|25648.4|25687.01|25649.01|25684.39|25646.39|10
1621158020000|2021-05-16 09:40:20|25687.11|25649.11|25681.79|25643.79|25687.95|25649.95|25681.79|25643.79|10
1621158030000|2021-05-16 09:40:30|25680.5|25642.5|25681.41|25643.41|25681.41|25643.41|25679.61|25641.61|10
1621158040000|2021-05-16 09:40:40|25681.61|25643.61|25688.35|25650.35|25688.35|25650.35|25681.61|25643.61|10
1621158050000|2021-05-16 09:40:50|25687.97|25649.97|25683.18|25645.18|25688.46|25650.46|25683.18|25645.18|10
1621158060000|2021-05-16 09:41:00|25683.51|25645.51|25685.87|25647.87|25685.87|25647.87|25679.82|25641.82|10
1621158070000|2021-05-16 09:41:10|25685.78|25647.78|25691.08|25653.08|25691.08|25653.08|25684.38|25646.38|10
1621158080000|2021-05-16 09:41:20|25691.55|25653.55|25693.14|25655.14|25695.9|25657.9|25691.55|25653.55|10
1621158090000|2021-05-16 09:41:30|25693.06|25655.06|25692.99|25654.99|25694.82|25656.82|25691.57|25653.57|10
1621158100000|2021-05-16 09:41:40|25695.09|25657.09|25698.07|25660.07|25698.07|25660.07|25695.09|25657.09|10
1621158110000|2021-05-16 09:41:50|25698.02|25660.02|25698.33|25660.33|25699.29|25661.29|25698.02|25660.02|9
1621158120000|2021-05-16 09:42:00|25699.32|25661.32|25701.04|25663.04|25701.89|25663.89|25699.3|25661.3|10
1621158130000|2021-05-16 09:42:10|25700.56|25662.56|25702.89|25664.89|25703.34|25665.34|25699.86|25661.86|10
1621158140000|2021-05-16 09:42:20|25702.27|25664.27|25690.1|25652.1|25702.33|25664.33|25690.1|25652.1|10
1621158150000|2021-05-16 09:42:30|25687.89|25649.89|25679.31|25641.31|25687.89|25649.89|25679.31|25641.31|10
1621158160000|2021-05-16 09:42:40|25674.19|25636.19|25671.23|25633.23|25674.19|25636.19|25668.91|25630.91|10
1621158170000|2021-05-16 09:42:50|25671.11|25633.11|25666.44|25628.44|25671.54|25633.54|25666.07|25628.07|10
1621158180000|2021-05-16 09:43:00|25665.02|25627.02|25661.03|25623.03|25665.02|25627.02|25661.03|25623.03|10
1621158190000|2021-05-16 09:43:10|25661.22|25623.22|25656.1|25618.1|25661.22|25623.22|25655.74|25617.74|10
1621158200000|2021-05-16 09:43:20|25655.85|25617.85|25656.28|25618.28|25658.87|25620.87|25655.84|25617.84|10
1621158210000|2021-05-16 09:43:30|25657.02|25619.02|25660.32|25622.32|25660.5|25622.5|25657.02|25619.02|10
1621158220000|2021-05-16 09:43:40|25662.72|25624.72|25670.95|25632.95|25670.95|25632.95|25662.6|25624.6|10
1621158230000|2021-05-16 09:43:50|25672.64|25634.64|25685.11|25647.11|25685.11|25647.11|25672.64|25634.64|10
1621158240000|2021-05-16 09:44:00|25686.16|25648.16|25683.76|25645.76|25687.24|25649.24|25683.76|25645.76|10
1621158250000|2021-05-16 09:44:10|25684.93|25646.93|25683.83|25645.83|25685.28|25647.28|25683.83|25645.83|7
1621158260000|2021-05-16 09:44:20|25684.05|25646.05|25678.62|25640.62|25684.11|25646.11|25678.62|25640.62|7
1621158270000|2021-05-16 09:44:30|25678.32|25640.32|25680.3|25642.3|25680.3|25642.3|25678.2|25640.2|9
1621158280000|2021-05-16 09:44:40|25681.2|25643.2|25684.86|25646.86|25684.96|25646.96|25681.2|25643.2|10
1621158290000|2021-05-16 09:44:50|25681.22|25643.22|25687.08|25649.08|25687.08|25649.08|25678.7|25640.7|10
1621158300000|2021-05-16 09:45:00|25692.7|25654.7|25710.94|25672.94|25710.94|25672.94|25692.7|25654.7|10
1621158310000|2021-05-16 09:45:10|25714.72|25676.72|25717.66|25679.66|25718.93|25680.93|25714.72|25676.72|10
1621158320000|2021-05-16 09:45:20|25717.7|25679.7|25720.42|25682.42|25720.94|25682.94|25717.45|25679.45|10
1621158330000|2021-05-16 09:45:30|25720.48|25682.48|25716.08|25678.08|25721.84|25683.84|25716.08|25678.08|9
1621158340000|2021-05-16 09:45:40|25716.47|25678.47|25717.23|25679.23|25719.23|25681.23|25716.47|25678.47|10
1621158350000|2021-05-16 09:45:50|25717.83|25679.83|25695.91|25657.91|25717.83|25679.83|25695.91|25657.91|10
1621158360000|2021-05-16 09:46:00|25696.26|25658.26|25685.47|25647.47|25696.26|25658.26|25684.22|25646.22|10
1621158370000|2021-05-16 09:46:10|25683.68|25645.68|25717|25679|25717|25679|25682.97|25644.97|10
1621158380000|2021-05-16 09:46:20|25712.84|25674.84|25716.76|25678.76|25716.76|25678.76|25712.22|25674.22|10
1621158390000|2021-05-16 09:46:30|25716.82|25678.82|25714.23|25676.23|25716.82|25678.82|25714.23|25676.23|10
1621158400000|2021-05-16 09:46:40|25716.42|25678.42|25735.31|25697.31|25735.81|25697.81|25716.42|25678.42|10
1621158410000|2021-05-16 09:46:50|25733.25|25695.25|25727.47|25689.47|25734.27|25696.27|25727.47|25689.47|10
1621158420000|2021-05-16 09:47:00|25726.67|25688.67|25727.15|25689.15|25730.36|25692.36|25725.7|25687.7|10
1621158430000|2021-05-16 09:47:10|25727.26|25689.26|25722.09|25684.09|25728.73|25690.73|25722.09|25684.09|10
1621158440000|2021-05-16 09:47:20|25721.91|25683.91|25727.38|25689.38|25727.76|25689.76|25719.81|25681.81|10
1621158450000|2021-05-16 09:47:30|25726.59|25688.59|25722.25|25684.25|25726.59|25688.59|25722.25|25684.25|10
1621158460000|2021-05-16 09:47:40|25721.93|25683.93|25720.25|25682.25|25721.93|25683.93|25718.24|25680.24|10
1621158470000|2021-05-16 09:47:50|25720.36|25682.36|25719.69|25681.69|25721.96|25683.96|25719.22|25681.22|10
1621158480000|2021-05-16 09:48:00|25717.93|25679.93|25718.91|25680.91|25718.91|25680.91|25716.66|25678.66|10
1621158490000|2021-05-16 09:48:10|25718.41|25680.41|25724.1|25686.1|25724.1|25686.1|25718.41|25680.41|10
1621158500000|2021-05-16 09:48:20|25725.11|25687.11|25739.17|25701.17|25739.17|25701.17|25725.11|25687.11|10
1621158510000|2021-05-16 09:48:30|25739.15|25701.15|25734.71|25696.71|25739.45|25701.45|25734.71|25696.71|10
1621158520000|2021-05-16 09:48:40|25735.24|25697.24|25741.4|25703.4|25741.4|25703.4|25735.24|25697.24|10
1621158530000|2021-05-16 09:48:50|25741.33|25703.33|25736.9|25698.9|25741.33|25703.33|25736.9|25698.9|10
1621158540000|2021-05-16 09:49:00|25735.28|25697.28|25729|25691|25735.91|25697.91|25728.04|25690.04|10
1621158550000|2021-05-16 09:49:10|25728.55|25690.55|25732.45|25694.45|25732.45|25694.45|25728.55|25690.55|10
1621158560000|2021-05-16 09:49:20|25732.56|25694.56|25734.21|25696.21|25735.25|25697.25|25732.04|25694.04|10
1621158570000|2021-05-16 09:49:30|25734.1|25696.1|25734.48|25696.48|25735.3|25697.3|25733.66|25695.66|10
1621158580000|2021-05-16 09:49:40|25732.15|25694.15|25728.07|25690.07|25732.15|25694.15|25725.47|25687.47|10
1621158590000|2021-05-16 09:49:50|25728.61|25690.61|25724.29|25686.29|25728.87|25690.87|25724.29|25686.29|10
1621158600000|2021-05-16 09:50:00|25724.93|25686.93|25724.06|25686.06|25727.76|25689.76|25724.06|25686.06|10
1621158610000|2021-05-16 09:50:10|25722.72|25684.72|25719.22|25681.22|25723.42|25685.42|25719.22|25681.22|10
1621158620000|2021-05-16 09:50:20|25718.81|25680.81|25713.92|25675.92|25718.81|25680.81|25713.92|25675.92|9
1621158630000|2021-05-16 09:50:30|25713.98|25675.98|25716.12|25678.12|25716.17|25678.17|25713.85|25675.85|10
1621158640000|2021-05-16 09:50:40|25717.06|25679.06|25718.86|25680.86|25719.6|25681.6|25717.06|25679.06|10
1621158650000|2021-05-16 09:50:50|25719.4|25681.4|25707.46|25669.46|25719.45|25681.45|25707.46|25669.46|10
1621158660000|2021-05-16 09:51:00|25704.26|25666.26|25698.55|25660.55|25704.26|25666.26|25698.55|25660.55|10
1621158670000|2021-05-16 09:51:10|25698.21|25660.21|25695.39|25657.39|25698.23|25660.23|25695.39|25657.39|10
1621158680000|2021-05-16 09:51:20|25695.16|25657.16|25687.74|25649.74|25695.16|25657.16|25686.67|25648.67|10
1621158690000|2021-05-16 09:51:30|25687.51|25649.51|25687.78|25649.78|25690.16|25652.16|25687|25649|10
1621158700000|2021-05-16 09:51:40|25686.12|25648.12|25670.73|25632.73|25686.25|25648.25|25670.73|25632.73|10
1621158710000|2021-05-16 09:51:50|25672.41|25634.41|25669.53|25631.53|25672.41|25634.41|25669.53|25631.53|10
1621158720000|2021-05-16 09:52:00|25668.83|25630.83|25674.86|25636.86|25674.86|25636.86|25668.83|25630.83|10
1621158730000|2021-05-16 09:52:10|25674.93|25636.93|25681.7|25643.7|25682.92|25644.92|25674.93|25636.93|10
1621158740000|2021-05-16 09:52:20|25681.74|25643.74|25680.53|25642.53|25682.27|25644.27|25680.37|25642.37|10
1621158750000|2021-05-16 09:52:30|25680.72|25642.72|25682.25|25644.25|25682.25|25644.25|25679.6|25641.6|10
1621158760000|2021-05-16 09:52:40|25681.95|25643.95|25684.07|25646.07|25684.69|25646.69|25681.47|25643.47|10
1621158770000|2021-05-16 09:52:50|25684.62|25646.62|25683.49|25645.49|25685.9|25647.9|25682.24|25644.24|10
1621158780000|2021-05-16 09:53:00|25683.07|25645.07|25670.3|25632.3|25683.07|25645.07|25670.3|25632.3|10
1621158790000|2021-05-16 09:53:10|25668.79|25630.79|25667.72|25629.72|25672.75|25634.75|25667.72|25629.72|10
1621158800000|2021-05-16 09:53:20|25667.01|25629.01|25662.73|25624.73|25667.34|25629.34|25662.73|25624.73|10
1621158810000|2021-05-16 09:53:30|25663.2|25625.2|25663.15|25625.15|25663.2|25625.2|25660.14|25622.14|10
1621158820000|2021-05-16 09:53:40|25663.26|25625.26|25668.38|25630.38|25668.38|25630.38|25663.26|25625.26|10
1621158830000|2021-05-16 09:53:50|25669.57|25631.57|25669.09|25631.09|25670.17|25632.17|25667|25629|10
1621158840000|2021-05-16 09:54:00|25668.97|25630.97|25674.02|25636.02|25674.02|25636.02|25668.79|25630.79|10
1621158850000|2021-05-16 09:54:10|25675.6|25637.6|25685.07|25647.07|25685.07|25647.07|25674.71|25636.71|10
1621158860000|2021-05-16 09:54:20|25685.29|25647.29|25686.78|25648.78|25686.78|25648.78|25685.22|25647.22|10
1621158870000|2021-05-16 09:54:30|25686.39|25648.39|25690.78|25652.78|25690.78|25652.78|25686.28|25648.28|10
1621158880000|2021-05-16 09:54:40|25690.42|25652.42|25686.44|25648.44|25690.55|25652.55|25686.27|25648.27|10
1621158890000|2021-05-16 09:54:50|25686.43|25648.43|25684.89|25646.89|25687.04|25649.04|25683.14|25645.14|10
1621158900000|2021-05-16 09:55:00|25685.39|25647.39|25689.13|25651.13|25689.13|25651.13|25685.27|25647.27|10
1621158910000|2021-05-16 09:55:10|25688.69|25650.69|25692.25|25654.25|25692.25|25654.25|25688.25|25650.25|10
1621158920000|2021-05-16 09:55:20|25693.2|25655.2|25695.59|25657.59|25695.59|25657.59|25691.97|25653.97|10
1621158930000|2021-05-16 09:55:30|25695.8|25657.8|25693.84|25655.84|25695.8|25657.8|25693.84|25655.84|10
1621158940000|2021-05-16 09:55:40|25691.19|25653.19|25689.99|25651.99|25692.56|25654.56|25688.92|25650.92|10
1621158950000|2021-05-16 09:55:50|25689.69|25651.69|25688.97|25650.97|25692.42|25654.42|25688.97|25650.97|9
1621158960000|2021-05-16 09:56:00|25681.94|25643.94|25671.16|25633.16|25681.94|25643.94|25671.03|25633.03|10
1621158970000|2021-05-16 09:56:10|25670.3|25632.3|25672.65|25634.65|25673.31|25635.31|25669.53|25631.53|10
1621158980000|2021-05-16 09:56:20|25673.1|25635.1|25671.91|25633.91|25675.09|25637.09|25671.91|25633.91|10
1621158990000|2021-05-16 09:56:30|25671.3|25633.3|25677.17|25639.17|25677.17|25639.17|25671.3|25633.3|10
1621159000000|2021-05-16 09:56:40|25676.83|25638.83|25674.65|25636.65|25678.56|25640.56|25674.21|25636.21|10
1621159010000|2021-05-16 09:56:50|25673.23|25635.23|25670.98|25632.98|25673.78|25635.78|25670.2|25632.2|10
1621159020000|2021-05-16 09:57:00|25671.3|25633.3|25679.36|25641.36|25679.36|25641.36|25671.11|25633.11|10
1621159030000|2021-05-16 09:57:10|25680.28|25642.28|25687.21|25649.21|25687.21|25649.21|25680.28|25642.28|10
1621159040000|2021-05-16 09:57:20|25687.14|25649.14|25687.09|25649.09|25687.9|25649.9|25685.47|25647.47|10
1621159050000|2021-05-16 09:57:30|25687.27|25649.27|25686.74|25648.74|25687.86|25649.86|25685.93|25647.93|10
1621159060000|2021-05-16 09:57:40|25687.12|25649.12|25689.06|25651.06|25689.06|25651.06|25686.5|25648.5|10
1621159070000|2021-05-16 09:57:50|25689.27|25651.27|25691.01|25653.01|25691.24|25653.24|25689.27|25651.27|10
1621159080000|2021-05-16 09:58:00|25690.82|25652.82|25688.83|25650.83|25692.77|25654.77|25688.11|25650.11|10
1621159090000|2021-05-16 09:58:10|25688.54|25650.54|25689.06|25651.06|25689.73|25651.73|25688.08|25650.08|10
1621159100000|2021-05-16 09:58:20|25689.02|25651.02|25683.6|25645.6|25689.02|25651.02|25683.6|25645.6|10
1621159110000|2021-05-16 09:58:30|25683.09|25645.09|25678.41|25640.41|25683.09|25645.09|25678.29|25640.29|9
1621159120000|2021-05-16 09:58:40|25677.95|25639.95|25687.19|25649.19|25687.19|25649.19|25677.95|25639.95|10
1621159130000|2021-05-16 09:58:50|25688.32|25650.32|25693.78|25655.78|25693.78|25655.78|25688.32|25650.32|10
1621159140000|2021-05-16 09:59:00|25693.34|25655.34|25687.63|25649.63|25693.34|25655.34|25685.01|25647.01|10
1621159150000|2021-05-16 09:59:10|25686.47|25648.47|25683.7|25645.7|25686.7|25648.7|25683.7|25645.7|10
1621159160000|2021-05-16 09:59:20|25682.15|25644.15|25684.85|25646.85|25684.85|25646.85|25681.93|25643.93|10
1621159170000|2021-05-16 09:59:30|25684.31|25646.31|25684.69|25646.69|25689.28|25651.28|25683.19|25645.19|10
1621159180000|2021-05-16 09:59:40|25684.14|25646.14|25677.63|25639.63|25684.42|25646.42|25677.61|25639.61|10
1621159190000|2021-05-16 09:59:50|25675.7|25637.7|25674.55|25636.55|25678.72|25640.72|25674.55|25636.55|10
1621159200000|2021-05-16 10:00:00|25674.07|25636.07|25670.42|25632.42|25674.07|25636.07|25669.26|25631.26|10
1621159210000|2021-05-16 10:00:10|25671.33|25633.33|25672.83|25634.83|25672.83|25634.83|25670.9|25632.9|10
1621159220000|2021-05-16 10:00:20|25673.53|25635.53|25677.96|25639.96|25678.45|25640.45|25673.53|25635.53|10
1621159230000|2021-05-16 10:00:30|25679.37|25641.37|25687.42|25649.42|25687.42|25649.42|25679.37|25641.37|10
1621159240000|2021-05-16 10:00:40|25687.28|25649.28|25691.18|25653.18|25691.5|25653.5|25687.28|25649.28|10
1621159250000|2021-05-16 10:00:50|25692.49|25654.49|25692.68|25654.68|25694.77|25656.77|25692.37|25654.37|9
1621159260000|2021-05-16 10:01:00|25693.08|25655.08|25699.17|25661.17|25699.17|25661.17|25693.08|25655.08|10
1621159270000|2021-05-16 10:01:10|25699.82|25661.82|25696.59|25658.59|25699.82|25661.82|25696.59|25658.59|10
1621159280000|2021-05-16 10:01:20|25696|25658|25697.81|25659.81|25701.12|25663.12|25696|25658|10
1621159290000|2021-05-16 10:01:30|25696.79|25658.79|25691.65|25653.65|25697.31|25659.31|25691.65|25653.65|10
1621159300000|2021-05-16 10:01:40|25691.35|25653.35|25686.54|25648.54|25691.58|25653.58|25686.54|25648.54|10
1621159310000|2021-05-16 10:01:50|25687|25649|25692.31|25654.31|25693.21|25655.21|25687|25649|10
1621159320000|2021-05-16 10:02:00|25695.22|25657.22|25706.44|25668.44|25706.44|25668.44|25695.22|25657.22|10
1621159330000|2021-05-16 10:02:10|25706.09|25668.09|25717.36|25679.36|25717.36|25679.36|25706.09|25668.09|10
1621159340000|2021-05-16 10:02:20|25716.36|25678.36|25721.93|25683.93|25722.31|25684.31|25716.36|25678.36|10
1621159350000|2021-05-16 10:02:30|25722.43|25684.43|25720.78|25682.78|25724.71|25686.71|25720.78|25682.78|10
1621159360000|2021-05-16 10:02:40|25719.85|25681.85|25722|25684|25722|25684|25719.65|25681.65|10
1621159370000|2021-05-16 10:02:50|25722.69|25684.69|25727.44|25689.44|25727.44|25689.44|25722.69|25684.69|10
1621159380000|2021-05-16 10:03:00|25725.85|25687.85|25712.57|25674.57|25725.85|25687.85|25712.57|25674.57|10
1621159390000|2021-05-16 10:03:10|25709.08|25671.08|25702.65|25664.65|25709.08|25671.08|25702.39|25664.39|10
1621159400000|2021-05-16 10:03:20|25701.44|25663.44|25702.64|25664.64|25702.76|25664.76|25701.44|25663.44|10
1621159410000|2021-05-16 10:03:30|25703.08|25665.08|25701.11|25663.11|25703.35|25665.35|25700.45|25662.45|10
1621159420000|2021-05-16 10:03:40|25701.63|25663.63|25701.6|25663.6|25702.78|25664.78|25700.84|25662.84|10
1621159430000|2021-05-16 10:03:50|25700.96|25662.96|25700.71|25662.71|25702.46|25664.46|25700.71|25662.71|10
1621159440000|2021-05-16 10:04:00|25700.98|25662.98|25693.46|25655.46|25701.13|25663.13|25691.49|25653.49|10
1621159450000|2021-05-16 10:04:10|25693.79|25655.79|25696.99|25658.99|25696.99|25658.99|25693.79|25655.79|10
1621159460000|2021-05-16 10:04:20|25697.2|25659.2|25706.78|25668.78|25706.78|25668.78|25697.2|25659.2|10
1621159470000|2021-05-16 10:04:30|25706.92|25668.92|25715.1|25677.1|25715.1|25677.1|25706.92|25668.92|10
1621159480000|2021-05-16 10:04:40|25714.71|25676.71|25713.81|25675.81|25716.95|25678.95|25713.81|25675.81|10
1621159490000|2021-05-16 10:04:50|25713.72|25675.72|25712.21|25674.21|25713.72|25675.72|25711.51|25673.51|10
1621159500000|2021-05-16 10:05:00|25712.56|25674.56|25715.53|25677.53|25715.63|25677.63|25712.56|25674.56|10
1621159510000|2021-05-16 10:05:10|25717.04|25679.04|25718.67|25680.67|25720.88|25682.88|25717.04|25679.04|10
1621159520000|2021-05-16 10:05:20|25719.09|25681.09|25714.37|25676.37|25719.09|25681.09|25714.37|25676.37|10
1621159530000|2021-05-16 10:05:30|25712.54|25674.54|25713.7|25675.7|25713.7|25675.7|25709.27|25671.27|10
1621159540000|2021-05-16 10:05:40|25713.33|25675.33|25723.47|25685.47|25724.08|25686.08|25713.33|25675.33|10
1621159550000|2021-05-16 10:05:50|25723.77|25685.77|25732.75|25694.75|25733.14|25695.14|25723.77|25685.77|10
1621159560000|2021-05-16 10:06:00|25735.01|25697.01|25730.53|25692.53|25735.03|25697.03|25730.53|25692.53|10
1621159570000|2021-05-16 10:06:10|25730.5|25692.5|25731.66|25693.66|25731.68|25693.68|25729.74|25691.74|10
1621159580000|2021-05-16 10:06:20|25732.51|25694.51|25741.68|25703.68|25742.46|25704.46|25732.51|25694.51|10
1621159590000|2021-05-16 10:06:30|25742.14|25704.14|25745.97|25707.97|25745.97|25707.97|25742.14|25704.14|10
1621159600000|2021-05-16 10:06:40|25754.36|25716.36|25766.76|25728.76|25768.25|25730.25|25754.36|25716.36|10
1621159610000|2021-05-16 10:06:50|25765.92|25727.92|25773.75|25735.75|25774.7|25736.7|25765.3|25727.3|10
1621159620000|2021-05-16 10:07:00|25772.54|25734.54|25771.4|25733.4|25773.22|25735.22|25771.4|25733.4|10
1621159630000|2021-05-16 10:07:10|25770.1|25732.1|25767.14|25729.14|25770.1|25732.1|25766.8|25728.8|10
1621159640000|2021-05-16 10:07:20|25768.55|25730.55|25769.37|25731.37|25769.58|25731.58|25768.05|25730.05|10
1621159650000|2021-05-16 10:07:30|25769.64|25731.64|25762.21|25724.21|25769.64|25731.64|25762.17|25724.17|10
1621159660000|2021-05-16 10:07:40|25761.95|25723.95|25756.18|25718.18|25761.95|25723.95|25756.18|25718.18|10
1621159670000|2021-05-16 10:07:50|25754.06|25716.06|25749.02|25711.02|25754.52|25716.52|25748.08|25710.08|10
1621159680000|2021-05-16 10:08:00|25749.24|25711.24|25751.95|25713.95|25752.86|25714.86|25749.24|25711.24|10
1621159690000|2021-05-16 10:08:10|25752.65|25714.65|25755.07|25717.07|25755.07|25717.07|25752.31|25714.31|10
1621159700000|2021-05-16 10:08:20|25754.43|25716.43|25749.31|25711.31|25754.43|25716.43|25749.31|25711.31|10
1621159710000|2021-05-16 10:08:30|25748.11|25710.11|25748.91|25710.91|25749.39|25711.39|25747.84|25709.84|10
1621159720000|2021-05-16 10:08:40|25750.19|25712.19|25751.41|25713.41|25751.6|25713.6|25750.19|25712.19|10
1621159730000|2021-05-16 10:08:50|25751.9|25713.9|25754.3|25716.3|25754.54|25716.54|25751.87|25713.87|10
1621159740000|2021-05-16 10:09:00|25755.08|25717.08|25757.1|25719.1|25757.39|25719.39|25755.08|25717.08|10
1621159750000|2021-05-16 10:09:10|25756.7|25718.7|25759.94|25721.94|25759.94|25721.94|25756.7|25718.7|10
1621159760000|2021-05-16 10:09:20|25760.32|25722.32|25757.32|25719.32|25760.32|25722.32|25756.64|25718.64|9
1621159770000|2021-05-16 10:09:30|25756.89|25718.89|25755.27|25717.27|25759.07|25721.07|25755.27|25717.27|10
1621159780000|2021-05-16 10:09:40|25756.55|25718.55|25757.51|25719.51|25757.51|25719.51|25754.69|25716.69|10
1621159790000|2021-05-16 10:09:50|25756.71|25718.71|25757.66|25719.66|25758.17|25720.17|25755.78|25717.78|10
1621159800000|2021-05-16 10:10:00|25759.04|25721.04|25758.56|25720.56|25759.19|25721.19|25757.91|25719.91|10
1621159810000|2021-05-16 10:10:10|25757.29|25719.29|25752.73|25714.73|25757.29|25719.29|25751.62|25713.62|10
1621159820000|2021-05-16 10:10:20|25753.21|25715.21|25756.44|25718.44|25757.74|25719.74|25752.93|25714.93|10
1621159830000|2021-05-16 10:10:30|25756.3|25718.3|25764.18|25726.18|25764.18|25726.18|25756.3|25718.3|10
1621159840000|2021-05-16 10:10:40|25763.95|25725.95|25766.85|25728.85|25767.69|25729.69|25763.95|25725.95|10
1621159850000|2021-05-16 10:10:50|25765.86|25727.86|25768.86|25730.86|25770.29|25732.29|25765.86|25727.86|10
1621159860000|2021-05-16 10:11:00|25768.59|25730.59|25762.15|25724.15|25768.59|25730.59|25760.21|25722.21|10
1621159870000|2021-05-16 10:11:10|25755.89|25717.89|25761.56|25723.56|25762.33|25724.33|25755.89|25717.89|10
1621159880000|2021-05-16 10:11:20|25762.05|25724.05|25762.81|25724.81|25763.99|25725.99|25761.6|25723.6|10
1621159890000|2021-05-16 10:11:30|25764.3|25726.3|25768.77|25730.77|25769.22|25731.22|25763.09|25725.09|10
1621159900000|2021-05-16 10:11:40|25766.37|25728.37|25761.5|25723.5|25766.4|25728.4|25760.88|25722.88|10
1621159910000|2021-05-16 10:11:50|25763.56|25725.56|25769.46|25731.46|25769.46|25731.46|25763.02|25725.02|10
1621159920000|2021-05-16 10:12:00|25769.95|25731.95|25771.45|25733.45|25771.45|25733.45|25768.62|25730.62|9
1621159930000|2021-05-16 10:12:10|25772.09|25734.09|25774.17|25736.17|25774.61|25736.61|25771.88|25733.88|10
1621159940000|2021-05-16 10:12:20|25772.51|25734.51|25774.06|25736.06|25774.06|25736.06|25772.51|25734.51|10
1621159950000|2021-05-16 10:12:30|25774.71|25736.71|25779.45|25741.45|25779.45|25741.45|25774.71|25736.71|10
1621159960000|2021-05-16 10:12:40|25778.44|25740.44|25778.59|25740.59|25779.01|25741.01|25777.77|25739.77|10
1621159970000|2021-05-16 10:12:50|25778.11|25740.11|25773.44|25735.44|25778.11|25740.11|25773.44|25735.44|10
1621159980000|2021-05-16 10:13:00|25770.82|25732.82|25768.36|25730.36|25770.82|25732.82|25767.1|25729.1|10
1621159990000|2021-05-16 10:13:10|25767.43|25729.43|25761.99|25723.99|25767.43|25729.43|25761.99|25723.99|10
1621160000000|2021-05-16 10:13:20|25760.66|25722.66|25760.63|25722.63|25762.05|25724.05|25758.91|25720.91|10
1621160010000|2021-05-16 10:13:30|25758.96|25720.96|25743.97|25705.97|25758.96|25720.96|25743.97|25705.97|10
1621160020000|2021-05-16 10:13:40|25744.39|25706.39|25747.1|25709.1|25747.1|25709.1|25743.26|25705.26|10
1621160030000|2021-05-16 10:13:50|25747.15|25709.15|25745.12|25707.12|25747.15|25709.15|25744.88|25706.88|10
1621160040000|2021-05-16 10:14:00|25744.49|25706.49|25747.37|25709.37|25747.37|25709.37|25744.49|25706.49|9
1621160050000|2021-05-16 10:14:10|25748.24|25710.24|25747.06|25709.06|25748.24|25710.24|25745.92|25707.92|10
1621160060000|2021-05-16 10:14:20|25747.51|25709.51|25747.65|25709.65|25748.02|25710.02|25746.42|25708.42|10
1621160070000|2021-05-16 10:14:30|25747.31|25709.31|25749.02|25711.02|25749.82|25711.82|25746.47|25708.47|10
1621160080000|2021-05-16 10:14:40|25750.62|25712.62|25752.42|25714.42|25754.69|25716.69|25750.62|25712.62|10
1621160090000|2021-05-16 10:14:50|25752.48|25714.48|25748.78|25710.78|25752.63|25714.63|25748.78|25710.78|10
1621160100000|2021-05-16 10:15:00|25749.06|25711.06|25748.46|25710.46|25749.3|25711.3|25748|25710|10
1621160110000|2021-05-16 10:15:10|25749.54|25711.54|25757.6|25719.6|25757.6|25719.6|25749.54|25711.54|10
1621160120000|2021-05-16 10:15:20|25757.04|25719.04|25762.13|25724.13|25762.33|25724.33|25757.04|25719.04|10
1621160130000|2021-05-16 10:15:30|25761.79|25723.79|25764.54|25726.54|25764.54|25726.54|25761.13|25723.13|10
1621160140000|2021-05-16 10:15:40|25762.4|25724.4|25764.62|25726.62|25765.12|25727.12|25762.02|25724.02|10
1621160150000|2021-05-16 10:15:50|25764.84|25726.84|25766.26|25728.26|25766.87|25728.87|25764.84|25726.84|10
1621160160000|2021-05-16 10:16:00|25766.28|25728.28|25765.52|25727.52|25766.4|25728.4|25765.29|25727.29|10
1621160170000|2021-05-16 10:16:10|25765.72|25727.72|25767.28|25729.28|25767.28|25729.28|25764.41|25726.41|10
1621160180000|2021-05-16 10:16:20|25767.26|25729.26|25768.41|25730.41|25768.63|25730.63|25767.26|25729.26|10
1621160190000|2021-05-16 10:16:30|25768.52|25730.52|25767.9|25729.9|25770.52|25732.52|25767.75|25729.75|10
1621160200000|2021-05-16 10:16:40|25767.62|25729.62|25770.18|25732.18|25770.18|25732.18|25767.02|25729.02|10
1621160210000|2021-05-16 10:16:50|25770.63|25732.63|25770.07|25732.07|25772.15|25734.15|25770.07|25732.07|10
1621160220000|2021-05-16 10:17:00|25769.93|25731.93|25774.42|25736.42|25775.57|25737.57|25769.93|25731.93|10
1621160230000|2021-05-16 10:17:10|25774.38|25736.38|25773.84|25735.84|25774.86|25736.86|25772.65|25734.65|10
1621160240000|2021-05-16 10:17:20|25772.63|25734.63|25769.91|25731.91|25772.63|25734.63|25769.91|25731.91|10
1621160250000|2021-05-16 10:17:30|25769.58|25731.58|25765.17|25727.17|25769.58|25731.58|25765.17|25727.17|10
1621160260000|2021-05-16 10:17:40|25764.58|25726.58|25763.97|25725.97|25764.58|25726.58|25762.65|25724.65|10
1621160270000|2021-05-16 10:17:50|25765|25727|25765.68|25727.68|25766.2|25728.2|25764.43|25726.43|10
1621160280000|2021-05-16 10:18:00|25766.12|25728.12|25765.37|25727.37|25766.89|25728.89|25764.87|25726.87|10
1621160290000|2021-05-16 10:18:10|25763.59|25725.59|25758.76|25720.76|25763.59|25725.59|25758.37|25720.37|10
1621160300000|2021-05-16 10:18:20|25758.36|25720.36|25755.05|25717.05|25758.36|25720.36|25755.05|25717.05|10
1621160310000|2021-05-16 10:18:30|25754.23|25716.23|25755.04|25717.04|25755.06|25717.06|25754.15|25716.15|10
1621160320000|2021-05-16 10:18:40|25755.13|25717.13|25752.04|25714.04|25756.52|25718.52|25749.91|25711.91|10
1621160330000|2021-05-16 10:18:50|25751.09|25713.09|25746.62|25708.62|25751.09|25713.09|25746.06|25708.06|10
1621160340000|2021-05-16 10:19:00|25746.71|25708.71|25743.24|25705.24|25746.71|25708.71|25742.84|25704.84|10
1621160350000|2021-05-16 10:19:10|25743.21|25705.21|25743.22|25705.22|25744.65|25706.65|25742.12|25704.12|10
1621160360000|2021-05-16 10:19:20|25744.44|25706.44|25748.12|25710.12|25748.12|25710.12|25743.81|25705.81|10
1621160370000|2021-05-16 10:19:30|25744.43|25706.43|25752.77|25714.77|25752.77|25714.77|25744.43|25706.43|10
1621160380000|2021-05-16 10:19:40|25754.07|25716.07|25757.67|25719.67|25757.67|25719.67|25754.07|25716.07|10
1621160390000|2021-05-16 10:19:50|25756.99|25718.99|25760.71|25722.71|25760.71|25722.71|25756.99|25718.99|10
1621160400000|2021-05-16 10:20:00|25762.16|25724.16|25759.49|25721.49|25763|25725|25759.49|25721.49|10
1621160410000|2021-05-16 10:20:10|25759.39|25721.39|25755.72|25717.72|25759.39|25721.39|25755.06|25717.06|10
1621160420000|2021-05-16 10:20:20|25754.82|25716.82|25753.42|25715.42|25755.44|25717.44|25753.42|25715.42|10
1621160430000|2021-05-16 10:20:30|25753.84|25715.84|25747.75|25709.75|25753.84|25715.84|25747.75|25709.75|10
1621160440000|2021-05-16 10:20:40|25745.86|25707.86|25739.85|25701.85|25745.86|25707.86|25739.81|25701.81|10
1621160450000|2021-05-16 10:20:50|25736.8|25698.8|25730.24|25692.24|25736.8|25698.8|25729.96|25691.96|10
1621160460000|2021-05-16 10:21:00|25729.45|25691.45|25729.45|25691.45|25730.54|25692.54|25729.31|25691.31|10
1621160470000|2021-05-16 10:21:10|25729.19|25691.19|25734.36|25696.36|25734.49|25696.49|25729.19|25691.19|10
1621160480000|2021-05-16 10:21:20|25735.16|25697.16|25733.23|25695.23|25735.33|25697.33|25733.23|25695.23|9
1621160490000|2021-05-16 10:21:30|25733.21|25695.21|25733.68|25695.68|25734.43|25696.43|25732.6|25694.6|10
1621160500000|2021-05-16 10:21:40|25733.93|25695.93|25732.36|25694.36|25735.07|25697.07|25732.36|25694.36|10
1621160510000|2021-05-16 10:21:50|25731.85|25693.85|25728.94|25690.94|25734.5|25696.5|25728.94|25690.94|10
1621160520000|2021-05-16 10:22:00|25728.69|25690.69|25728.71|25690.71|25730.31|25692.31|25727.59|25689.59|10
1621160530000|2021-05-16 10:22:10|25728.8|25690.8|25731.81|25693.81|25732.13|25694.13|25728.8|25690.8|10
1621160540000|2021-05-16 10:22:20|25731.97|25693.97|25735.95|25697.95|25736.03|25698.03|25731.97|25693.97|10
1621160550000|2021-05-16 10:22:30|25736.27|25698.27|25740.64|25702.64|25741.17|25703.17|25736.27|25698.27|10
1621160560000|2021-05-16 10:22:40|25740.82|25702.82|25740.99|25702.99|25741.39|25703.39|25740.65|25702.65|9
1621160570000|2021-05-16 10:22:50|25740.76|25702.76|25744.15|25706.15|25744.97|25706.97|25740.76|25702.76|10
1621160580000|2021-05-16 10:23:00|25743.51|25705.51|25749.1|25711.1|25749.28|25711.28|25743.51|25705.51|10
1621160590000|2021-05-16 10:23:10|25752.34|25714.34|25761.63|25723.63|25761.63|25723.63|25752.34|25714.34|10
1621160600000|2021-05-16 10:23:20|25762.24|25724.24|25764.96|25726.96|25765.28|25727.28|25762.24|25724.24|10
1621160610000|2021-05-16 10:23:30|25765.18|25727.18|25763.05|25725.05|25765.18|25727.18|25761.76|25723.76|10
1621160620000|2021-05-16 10:23:40|25763.36|25725.36|25765.85|25727.85|25765.85|25727.85|25763.36|25725.36|10
1621160630000|2021-05-16 10:23:50|25766.61|25728.61|25773.69|25735.69|25773.69|25735.69|25765.78|25727.78|10
1621160640000|2021-05-16 10:24:00|25773.56|25735.56|25778.97|25740.97|25778.97|25740.97|25773.56|25735.56|10
1621160650000|2021-05-16 10:24:10|25780.62|25742.62|25785.66|25747.66|25785.66|25747.66|25780.62|25742.62|10
1621160660000|2021-05-16 10:24:20|25786.3|25748.3|25786.02|25748.02|25787.27|25749.27|25785.6|25747.6|9
1621160670000|2021-05-16 10:24:30|25786.49|25748.49|25788.55|25750.55|25789.16|25751.16|25784.95|25746.95|10
1621160680000|2021-05-16 10:24:40|25788.69|25750.69|25784.52|25746.52|25788.69|25750.69|25784.52|25746.52|10
1621160690000|2021-05-16 10:24:50|25784.66|25746.66|25782.05|25744.05|25784.66|25746.66|25781.75|25743.75|10
1621160700000|2021-05-16 10:25:00|25781.98|25743.98|25777.61|25739.61|25781.98|25743.98|25777.33|25739.33|10
1621160710000|2021-05-16 10:25:10|25777.06|25739.06|25766.13|25728.13|25777.06|25739.06|25766.13|25728.13|10
1621160720000|2021-05-16 10:25:20|25767.17|25729.17|25767.2|25729.2|25767.2|25729.2|25762.41|25724.41|10
1621160730000|2021-05-16 10:25:30|25767.19|25729.19|25761.85|25723.85|25767.19|25729.19|25761.22|25723.22|10
1621160740000|2021-05-16 10:25:40|25761.42|25723.42|25758.29|25720.29|25761.42|25723.42|25758.29|25720.29|10
1621160750000|2021-05-16 10:25:50|25758.65|25720.65|25755.79|25717.79|25758.65|25720.65|25755.42|25717.42|10
1621160760000|2021-05-16 10:26:00|25756.63|25718.63|25760.13|25722.13|25760.25|25722.25|25756.63|25718.63|10
1621160770000|2021-05-16 10:26:10|25759.2|25721.2|25763.88|25725.88|25764.1|25726.1|25759.2|25721.2|10
1621160780000|2021-05-16 10:26:20|25764.47|25726.47|25768.32|25730.32|25768.32|25730.32|25764.47|25726.47|10
1621160790000|2021-05-16 10:26:30|25768.64|25730.64|25771.24|25733.24|25772.67|25734.67|25768.64|25730.64|10
1621160800000|2021-05-16 10:26:40|25770.71|25732.71|25792.14|25754.14|25792.31|25754.31|25770.71|25732.71|10
1621160810000|2021-05-16 10:26:50|25791.92|25753.92|25772.16|25734.16|25792.07|25754.07|25770.94|25732.94|10
1621160820000|2021-05-16 10:27:00|25771.54|25733.54|25771.08|25733.08|25771.96|25733.96|25770.31|25732.31|10
1621160830000|2021-05-16 10:27:10|25770.81|25732.81|25776.21|25738.21|25776.21|25738.21|25770.73|25732.73|10
1621160840000|2021-05-16 10:27:20|25776.73|25738.73|25777.66|25739.66|25777.66|25739.66|25775.8|25737.8|10
1621160850000|2021-05-16 10:27:30|25777.46|25739.46|25777.2|25739.2|25777.79|25739.79|25776.67|25738.67|10
1621160860000|2021-05-16 10:27:40|25779.16|25741.16|25778.43|25740.43|25779.16|25741.16|25776.25|25738.25|10
1621160870000|2021-05-16 10:27:50|25777.21|25739.21|25784.97|25746.97|25785.93|25747.93|25777.21|25739.21|10
1621160880000|2021-05-16 10:28:00|25785.78|25747.78|25792.23|25754.23|25792.23|25754.23|25785.74|25747.74|10
1621160890000|2021-05-16 10:28:10|25793.73|25755.73|25799.07|25761.07|25799.14|25761.14|25793.73|25755.73|10
1621160900000|2021-05-16 10:28:20|25797.44|25759.44|25794.19|25756.19|25797.77|25759.77|25793.37|25755.37|10
1621160910000|2021-05-16 10:28:30|25793.67|25755.67|25802.12|25764.12|25802.12|25764.12|25793.13|25755.13|10
1621160920000|2021-05-16 10:28:40|25802.35|25764.35|25807.87|25769.87|25807.99|25769.99|25802.35|25764.35|10
1621160930000|2021-05-16 10:28:50|25807.22|25769.22|25806.28|25768.28|25807.51|25769.51|25801.5|25763.5|10
1621160940000|2021-05-16 10:29:00|25806.18|25768.18|25807.39|25769.39|25807.39|25769.39|25805.5|25767.5|10
1621160950000|2021-05-16 10:29:10|25806.72|25768.72|25814.03|25776.03|25814.03|25776.03|25806.72|25768.72|10
1621160960000|2021-05-16 10:29:20|25813.3|25775.3|25815.16|25777.16|25815.76|25777.76|25813.3|25775.3|10
1621160970000|2021-05-16 10:29:30|25817.17|25779.17|25810.27|25772.27|25817.76|25779.76|25810.27|25772.27|10
1621160980000|2021-05-16 10:29:40|25812.08|25774.08|25812.81|25774.81|25815.06|25777.06|25811.85|25773.85|10
1621160990000|2021-05-16 10:29:50|25812.17|25774.17|25810.24|25772.24|25812.17|25774.17|25809.65|25771.65|10
1621161000000|2021-05-16 10:30:00|25809.69|25771.69|25806.4|25768.4|25809.69|25771.69|25804.83|25766.83|10
1621161010000|2021-05-16 10:30:10|25806.09|25768.09|25808.31|25770.31|25808.34|25770.34|25804.4|25766.4|10
1621161020000|2021-05-16 10:30:20|25809.32|25771.32|25807.96|25769.96|25810.67|25772.67|25806.11|25768.11|10
1621161030000|2021-05-16 10:30:30|25808.38|25770.38|25804.09|25766.09|25808.38|25770.38|25804.09|25766.09|10
1621161040000|2021-05-16 10:30:40|25802.34|25764.34|25794.4|25756.4|25802.34|25764.34|25794.4|25756.4|10
1621161050000|2021-05-16 10:30:50|25794.36|25756.36|25796.17|25758.17|25796.43|25758.43|25794.36|25756.36|10
1621161060000|2021-05-16 10:31:00|25795.34|25757.34|25800.43|25762.43|25800.43|25762.43|25795.34|25757.34|10
1621161070000|2021-05-16 10:31:10|25800.58|25762.58|25808.63|25770.63|25808.63|25770.63|25800.58|25762.58|10
1621161080000|2021-05-16 10:31:20|25809.24|25771.24|25808.33|25770.33|25809.8|25771.8|25808.33|25770.33|10
1621161090000|2021-05-16 10:31:30|25808.46|25770.46|25808.66|25770.66|25810.56|25772.56|25808.46|25770.46|9
1621161100000|2021-05-16 10:31:40|25808.73|25770.73|25812.61|25774.61|25813.18|25775.18|25808.36|25770.36|10
1621161110000|2021-05-16 10:31:50|25812.67|25774.67|25820.2|25782.2|25820.2|25782.2|25812.67|25774.67|10
1621161120000|2021-05-16 10:32:00|25820.54|25782.54|25819.27|25781.27|25820.54|25782.54|25816.23|25778.23|9
1621161130000|2021-05-16 10:32:10|25819.68|25781.68|25815.39|25777.39|25819.68|25781.68|25815.39|25777.39|10
1621161140000|2021-05-16 10:32:20|25815.5|25777.5|25801.13|25763.13|25815.5|25777.5|25801.13|25763.13|10
1621161150000|2021-05-16 10:32:30|25800.99|25762.99|25798.35|25760.35|25801.96|25763.96|25798.04|25760.04|10
1621161160000|2021-05-16 10:32:40|25797.34|25759.34|25790.17|25752.17|25797.34|25759.34|25790.17|25752.17|10
1621161170000|2021-05-16 10:32:50|25789.82|25751.82|25789.19|25751.19|25790.2|25752.2|25788.11|25750.11|10
1621161180000|2021-05-16 10:33:00|25785.24|25747.24|25784.83|25746.83|25785.24|25747.24|25784.34|25746.34|10
1621161190000|2021-05-16 10:33:10|25784.76|25746.76|25777.52|25739.52|25784.76|25746.76|25777.52|25739.52|10
1621161200000|2021-05-16 10:33:20|25776.79|25738.79|25766.34|25728.34|25776.79|25738.79|25766.34|25728.34|10
1621161210000|2021-05-16 10:33:30|25765.41|25727.41|25770.58|25732.58|25770.58|25732.58|25765.41|25727.41|10
1621161220000|2021-05-16 10:33:40|25769.86|25731.86|25769.32|25731.32|25769.88|25731.88|25768.81|25730.81|10
1621161230000|2021-05-16 10:33:50|25769.4|25731.4|25772.77|25734.77|25773.56|25735.56|25769.09|25731.09|10
1621161240000|2021-05-16 10:34:00|25773.8|25735.8|25779.28|25741.28|25779.28|25741.28|25772.93|25734.93|10
1621161250000|2021-05-16 10:34:10|25780.18|25742.18|25788.73|25750.73|25788.73|25750.73|25780.18|25742.18|10
1621161260000|2021-05-16 10:34:20|25788.51|25750.51|25791.93|25753.93|25791.93|25753.93|25786.9|25748.9|10
1621161270000|2021-05-16 10:34:30|25792.54|25754.54|25791.61|25753.61|25793.17|25755.17|25791.16|25753.16|10
1621161280000|2021-05-16 10:34:40|25792.37|25754.37|25790.43|25752.43|25792.37|25754.37|25789.8|25751.8|10
1621161290000|2021-05-16 10:34:50|25790.84|25752.84|25790.39|25752.39|25793.03|25755.03|25790.12|25752.12|10
1621161300000|2021-05-16 10:35:00|25790.59|25752.59|25788.22|25750.22|25790.59|25752.59|25788.22|25750.22|9
1621161310000|2021-05-16 10:35:10|25787.39|25749.39|25792.4|25754.4|25792.4|25754.4|25787.39|25749.39|10
1621161320000|2021-05-16 10:35:20|25792.2|25754.2|25793.15|25755.15|25793.35|25755.35|25792.2|25754.2|10
1621161330000|2021-05-16 10:35:30|25792.46|25754.46|25792.81|25754.81|25793.86|25755.86|25792.46|25754.46|10
1621161340000|2021-05-16 10:35:40|25792.3|25754.3|25791.16|25753.16|25792.72|25754.72|25791.11|25753.11|10
1621161350000|2021-05-16 10:35:50|25791.04|25753.04|25788.61|25750.61|25791.04|25753.04|25786.71|25748.71|10
1621161360000|2021-05-16 10:36:00|25789.01|25751.01|25788.43|25750.43|25789.01|25751.01|25786.9|25748.9|10
1621161370000|2021-05-16 10:36:10|25787.82|25749.82|25784.84|25746.84|25788.11|25750.11|25784.84|25746.84|10
1621161380000|2021-05-16 10:36:20|25784.68|25746.68|25782.82|25744.82|25784.72|25746.72|25782.71|25744.71|10
1621161390000|2021-05-16 10:36:30|25783.32|25745.32|25783.33|25745.33|25785.74|25747.74|25782.19|25744.19|10
1621161400000|2021-05-16 10:36:40|25783.06|25745.06|25791.42|25753.42|25791.55|25753.55|25783.06|25745.06|10
1621161410000|2021-05-16 10:36:50|25791.21|25753.21|25788.55|25750.55|25791.21|25753.21|25788.13|25750.13|10
1621161420000|2021-05-16 10:37:00|25788.02|25750.02|25782.21|25744.21|25788.02|25750.02|25782.12|25744.12|10
1621161430000|2021-05-16 10:37:10|25781.79|25743.79|25783.09|25745.09|25783.09|25745.09|25781.79|25743.79|10
1621161440000|2021-05-16 10:37:20|25783.32|25745.32|25781.08|25743.08|25785.63|25747.63|25781.08|25743.08|10
1621161450000|2021-05-16 10:37:30|25780.83|25742.83|25779.41|25741.41|25781.14|25743.14|25779.41|25741.41|10
1621161460000|2021-05-16 10:37:40|25779.47|25741.47|25779.44|25741.44|25779.47|25741.47|25778.37|25740.37|10
1621161470000|2021-05-16 10:37:50|25779.71|25741.71|25778.43|25740.43|25780.66|25742.66|25775.77|25737.77|10
1621161480000|2021-05-16 10:38:00|25778.38|25740.38|25776.49|25738.49|25778.45|25740.45|25776.49|25738.49|10
1621161490000|2021-05-16 10:38:10|25776.47|25738.47|25777.89|25739.89|25778.46|25740.46|25776.09|25738.09|10
1621161500000|2021-05-16 10:38:20|25778.71|25740.71|25775.16|25737.16|25778.71|25740.71|25775.16|25737.16|10
1621161510000|2021-05-16 10:38:30|25775.42|25737.42|25772.21|25734.21|25776.13|25738.13|25772.21|25734.21|10
1621161520000|2021-05-16 10:38:40|25772.26|25734.26|25771.17|25733.17|25773.87|25735.87|25771.17|25733.17|10
1621161530000|2021-05-16 10:38:50|25770.89|25732.89|25769.71|25731.71|25770.95|25732.95|25768.8|25730.8|9
1621161540000|2021-05-16 10:39:00|25768|25730|25770.03|25732.03|25770.03|25732.03|25768|25730|9
1621161550000|2021-05-16 10:39:10|25769.76|25731.76|25771.08|25733.08|25771.5|25733.5|25768.4|25730.4|10
1621161560000|2021-05-16 10:39:20|25770.79|25732.79|25772.25|25734.25|25772.97|25734.97|25770.79|25732.79|10
1621161570000|2021-05-16 10:39:30|25773.45|25735.45|25772.16|25734.16|25773.7|25735.7|25771.69|25733.69|9
1621161580000|2021-05-16 10:39:40|25771.99|25733.99|25774.04|25736.04|25774.33|25736.33|25771.29|25733.29|10
1621161590000|2021-05-16 10:39:50|25774.62|25736.62|25777.63|25739.63|25777.91|25739.91|25774.62|25736.62|10
1621161600000|2021-05-16 10:40:00|25778.62|25740.62|25788.39|25750.39|25788.39|25750.39|25778.62|25740.62|10
1621161610000|2021-05-16 10:40:10|25788.79|25750.79|25789.87|25751.87|25790.26|25752.26|25787.47|25749.47|10
1621161620000|2021-05-16 10:40:20|25789.62|25751.62|25785.43|25747.43|25789.62|25751.62|25785.43|25747.43|8
1621161630000|2021-05-16 10:40:30|25784.54|25746.54|25779.29|25741.29|25784.54|25746.54|25778.58|25740.58|10
1621161640000|2021-05-16 10:40:40|25778.79|25740.79|25782.6|25744.6|25783|25745|25778.79|25740.79|10
1621161650000|2021-05-16 10:40:50|25783.47|25745.47|25783.38|25745.38|25783.62|25745.62|25781.9|25743.9|10
1621161660000|2021-05-16 10:41:00|25783.82|25745.82|25785.68|25747.68|25785.68|25747.68|25783.61|25745.61|10
1621161670000|2021-05-16 10:41:10|25788.24|25750.24|25789.18|25751.18|25789.8|25751.8|25788.24|25750.24|10
1621161680000|2021-05-16 10:41:20|25789.01|25751.01|25783.26|25745.26|25789.01|25751.01|25783.26|25745.26|10
1621161690000|2021-05-16 10:41:30|25783.08|25745.08|25784.47|25746.47|25784.92|25746.92|25783.08|25745.08|9
1621161700000|2021-05-16 10:41:40|25784.85|25746.85|25785.34|25747.34|25785.92|25747.92|25784.85|25746.85|9
1621161710000|2021-05-16 10:41:50|25784.81|25746.81|25789.4|25751.4|25789.45|25751.45|25784.81|25746.81|10
1621161720000|2021-05-16 10:42:00|25790|25752|25796.92|25758.92|25796.92|25758.92|25790|25752|10
1621161730000|2021-05-16 10:42:10|25796.8|25758.8|25800.64|25762.64|25800.64|25762.64|25796.8|25758.8|10
1621161740000|2021-05-16 10:42:20|25801.45|25763.45|25797.95|25759.95|25801.93|25763.93|25797.95|25759.95|10
1621161750000|2021-05-16 10:42:30|25796.5|25758.5|25798.03|25760.03|25798.23|25760.23|25794.96|25756.96|10
1621161760000|2021-05-16 10:42:40|25798.41|25760.41|25801.35|25763.35|25801.56|25763.56|25798.41|25760.41|10
1621161770000|2021-05-16 10:42:50|25800.96|25762.96|25802.37|25764.37|25802.37|25764.37|25800.78|25762.78|10
1621161780000|2021-05-16 10:43:00|25802.98|25764.98|25804.67|25766.67|25804.96|25766.96|25802.63|25764.63|10
1621161790000|2021-05-16 10:43:10|25805.68|25767.68|25812.5|25774.5|25812.5|25774.5|25805.68|25767.68|10
1621161800000|2021-05-16 10:43:20|25812.57|25774.57|25817.09|25779.09|25817.09|25779.09|25812.57|25774.57|10
1621161810000|2021-05-16 10:43:30|25817.55|25779.55|25819.11|25781.11|25819.11|25781.11|25817.55|25779.55|10
1621161820000|2021-05-16 10:43:40|25818.95|25780.95|25820.03|25782.03|25820.03|25782.03|25818.95|25780.95|10
1621161830000|2021-05-16 10:43:50|25819.2|25781.2|25820.78|25782.78|25821.37|25783.37|25818.88|25780.88|10
1621161840000|2021-05-16 10:44:00|25821.65|25783.65|25823.96|25785.96|25825.1|25787.1|25821.65|25783.65|10
1621161850000|2021-05-16 10:44:10|25824.67|25786.67|25820.74|25782.74|25826.58|25788.58|25820.74|25782.74|10
1621161860000|2021-05-16 10:44:20|25820.66|25782.66|25812.01|25774.01|25820.66|25782.66|25811.8|25773.8|10
1621161870000|2021-05-16 10:44:30|25811.12|25773.12|25807.08|25769.08|25811.12|25773.12|25800.51|25762.51|10
1621161880000|2021-05-16 10:44:40|25808.18|25770.18|25810.3|25772.3|25810.65|25772.65|25808.18|25770.18|10
1621161890000|2021-05-16 10:44:50|25810.17|25772.17|25804.49|25766.49|25810.42|25772.42|25804.13|25766.13|10
1621161900000|2021-05-16 10:45:00|25804.75|25766.75|25812.17|25774.17|25812.17|25774.17|25803.36|25765.36|9
1621161910000|2021-05-16 10:45:10|25812.25|25774.25|25816.09|25778.09|25816.09|25778.09|25812.14|25774.14|10
1621161920000|2021-05-16 10:45:20|25815.72|25777.72|25822.55|25784.55|25822.55|25784.55|25815.66|25777.66|10
1621161930000|2021-05-16 10:45:30|25822.76|25784.76|25826.48|25788.48|25826.99|25788.99|25822.76|25784.76|10
1621161940000|2021-05-16 10:45:40|25826.56|25788.56|25832.35|25794.35|25832.48|25794.48|25825.07|25787.07|10
1621161950000|2021-05-16 10:45:50|25832.58|25794.58|25831.88|25793.88|25832.58|25794.58|25830.9|25792.9|10
1621161960000|2021-05-16 10:46:00|25830.5|25792.5|25831.9|25793.9|25832.39|25794.39|25829.59|25791.59|10
1621161970000|2021-05-16 10:46:10|25829.25|25791.25|25841.67|25803.67|25841.67|25803.67|25828.25|25790.25|10
1621161980000|2021-05-16 10:46:20|25841.26|25803.26|25853.82|25815.82|25853.82|25815.82|25838.53|25800.53|10
1621161990000|2021-05-16 10:46:30|25853.87|25815.87|25876.64|25838.64|25878.29|25840.29|25853.87|25815.87|10
1621162000000|2021-05-16 10:46:40|25876.86|25838.86|25899.59|25861.59|25899.59|25861.59|25876.56|25838.56|10
1621162010000|2021-05-16 10:46:50|25900.05|25862.05|25908.94|25870.94|25909.76|25871.76|25900.05|25862.05|10
1621162020000|2021-05-16 10:47:00|25908.98|25870.98|25924.27|25886.27|25924.27|25886.27|25908.39|25870.39|10
1621162030000|2021-05-16 10:47:10|25924.74|25886.74|25934.23|25896.23|25934.23|25896.23|25924.74|25886.74|10
1621162040000|2021-05-16 10:47:20|25933.12|25895.12|25929.4|25891.4|25937.05|25899.05|25929.4|25891.4|10
1621162050000|2021-05-16 10:47:30|25928.82|25890.82|25922.83|25884.83|25928.82|25890.82|25921.17|25883.17|10
1621162060000|2021-05-16 10:47:40|25923.95|25885.95|25905.88|25867.88|25924.1|25886.1|25905.88|25867.88|10
1621162070000|2021-05-16 10:47:50|25904.15|25866.15|25899.38|25861.38|25904.15|25866.15|25898.71|25860.71|10
1621162080000|2021-05-16 10:48:00|25899.65|25861.65|25899|25861|25902.55|25864.55|25899|25861|10
1621162090000|2021-05-16 10:48:10|25898.84|25860.84|25890.97|25852.97|25898.84|25860.84|25890.97|25852.97|10
1621162100000|2021-05-16 10:48:20|25891.69|25853.69|25893.07|25855.07|25893.86|25855.86|25891.15|25853.15|10
1621162110000|2021-05-16 10:48:30|25893.81|25855.81|25869.11|25831.11|25893.81|25855.81|25869.11|25831.11|10
1621162120000|2021-05-16 10:48:40|25870.16|25832.16|25865.21|25827.21|25870.16|25832.16|25863.6|25825.6|10
1621162130000|2021-05-16 10:48:50|25863.43|25825.43|25860.77|25822.77|25863.85|25825.85|25860.77|25822.77|10
1621162140000|2021-05-16 10:49:00|25861.55|25823.55|25870.04|25832.04|25870.04|25832.04|25861.12|25823.12|10
1621162150000|2021-05-16 10:49:10|25869.79|25831.79|25870.76|25832.76|25871.39|25833.39|25866.36|25828.36|10
1621162160000|2021-05-16 10:49:20|25871.77|25833.77|25870.83|25832.83|25872.03|25834.03|25869.24|25831.24|10
1621162170000|2021-05-16 10:49:30|25871.95|25833.95|25869.39|25831.39|25872.32|25834.32|25867.21|25829.21|10
1621162180000|2021-05-16 10:49:40|25869.01|25831.01|25869.86|25831.86|25871.29|25833.29|25868.7|25830.7|10
1621162190000|2021-05-16 10:49:50|25869.08|25831.08|25868.87|25830.87|25869.16|25831.16|25867.87|25829.87|10
1621162200000|2021-05-16 10:50:00|25866.69|25828.69|25856.68|25818.68|25867.54|25829.54|25856.68|25818.68|10
1621162210000|2021-05-16 10:50:10|25856.64|25818.64|25848.76|25810.76|25856.74|25818.74|25848.76|25810.76|10
1621162220000|2021-05-16 10:50:20|25847.49|25809.49|25837.83|25799.83|25847.49|25809.49|25837.35|25799.35|10
1621162230000|2021-05-16 10:50:30|25835.09|25797.09|25836.69|25798.69|25836.97|25798.97|25835.06|25797.06|10
1621162240000|2021-05-16 10:50:40|25834.68|25796.68|25835.17|25797.17|25836.19|25798.19|25834.39|25796.39|10
1621162250000|2021-05-16 10:50:50|25833.73|25795.73|25829.63|25791.63|25833.73|25795.73|25829.63|25791.63|9
1621162260000|2021-05-16 10:51:00|25830.03|25792.03|25830.14|25792.14|25831.8|25793.8|25829.04|25791.04|10
1621162270000|2021-05-16 10:51:10|25830.56|25792.56|25830.31|25792.31|25830.72|25792.72|25829.12|25791.12|10
1621162280000|2021-05-16 10:51:20|25831.22|25793.22|25836.42|25798.42|25836.42|25798.42|25831.22|25793.22|10
1621162290000|2021-05-16 10:51:30|25837.81|25799.81|25841.09|25803.09|25842.22|25804.22|25837.81|25799.81|10
1621162300000|2021-05-16 10:51:40|25840.35|25802.35|25825.26|25787.26|25840.88|25802.88|25825.26|25787.26|10
1621162310000|2021-05-16 10:51:50|25825.05|25787.05|25825.88|25787.88|25826.48|25788.48|25825.05|25787.05|10
1621162320000|2021-05-16 10:52:00|25826.46|25788.46|25825.06|25787.06|25827.12|25789.12|25824.66|25786.66|10
1621162330000|2021-05-16 10:52:10|25824.76|25786.76|25823.11|25785.11|25824.76|25786.76|25822.26|25784.26|10
1621162340000|2021-05-16 10:52:20|25823.88|25785.88|25823.38|25785.38|25823.88|25785.88|25822.4|25784.4|10
1621162350000|2021-05-16 10:52:30|25823.55|25785.55|25822.9|25784.9|25823.76|25785.76|25821.31|25783.31|10
1621162360000|2021-05-16 10:52:40|25824.09|25786.09|25829.84|25791.84|25829.84|25791.84|25824.09|25786.09|10
1621162370000|2021-05-16 10:52:50|25829.66|25791.66|25832.48|25794.48|25832.48|25794.48|25829.24|25791.24|10
1621162380000|2021-05-16 10:53:00|25832.82|25794.82|25831.39|25793.39|25832.98|25794.98|25831.23|25793.23|10
1621162390000|2021-05-16 10:53:10|25831.45|25793.45|25829.72|25791.72|25831.45|25793.45|25829.58|25791.58|10
1621162400000|2021-05-16 10:53:20|25830.96|25792.96|25833.43|25795.43|25833.55|25795.55|25830.96|25792.96|10
1621162410000|2021-05-16 10:53:30|25833.44|25795.44|25833.16|25795.16|25834.1|25796.1|25831.89|25793.89|10
1621162420000|2021-05-16 10:53:40|25832.64|25794.64|25837.46|25799.46|25837.67|25799.67|25832.62|25794.62|10
1621162430000|2021-05-16 10:53:50|25837.16|25799.16|25839.4|25801.4|25839.56|25801.56|25837.16|25799.16|10
1621162440000|2021-05-16 10:54:00|25839.29|25801.29|25839.46|25801.46|25842.06|25804.06|25838.89|25800.89|10
1621162450000|2021-05-16 10:54:10|25839.04|25801.04|25839.6|25801.6|25840.45|25802.45|25839.04|25801.04|9
1621162460000|2021-05-16 10:54:20|25838.64|25800.64|25833.61|25795.61|25839.1|25801.1|25833.6|25795.6|10
1621162470000|2021-05-16 10:54:30|25833.76|25795.76|25833.45|25795.45|25834.45|25796.45|25833.08|25795.08|10
1621162480000|2021-05-16 10:54:40|25833.92|25795.92|25833.78|25795.78|25836.76|25798.76|25833.78|25795.78|10
1621162490000|2021-05-16 10:54:50|25831.29|25793.29|25826.09|25788.09|25831.29|25793.29|25826.09|25788.09|10
1621162500000|2021-05-16 10:55:00|25826.59|25788.59|25824.22|25786.22|25827.31|25789.31|25824.22|25786.22|10
1621162510000|2021-05-16 10:55:10|25824.51|25786.51|25816.29|25778.29|25824.51|25786.51|25816.29|25778.29|10
1621162520000|2021-05-16 10:55:20|25816.63|25778.63|25807.72|25769.72|25816.63|25778.63|25807.72|25769.72|10
1621162530000|2021-05-16 10:55:30|25806.6|25768.6|25807.01|25769.01|25807.66|25769.66|25806.23|25768.23|10
1621162540000|2021-05-16 10:55:40|25805.57|25767.57|25813.17|25775.17|25813.17|25775.17|25805.57|25767.57|10
1621162550000|2021-05-16 10:55:50|25813.78|25775.78|25812.07|25774.07|25813.78|25775.78|25812.07|25774.07|10
1621162560000|2021-05-16 10:56:00|25812.29|25774.29|25813.59|25775.59|25814.63|25776.63|25812.05|25774.05|9
1621162570000|2021-05-16 10:56:10|25813.46|25775.46|25808.81|25770.81|25813.49|25775.49|25808.81|25770.81|10
1621162580000|2021-05-16 10:56:20|25808.77|25770.77|25806.12|25768.12|25808.77|25770.77|25805.84|25767.84|10
1621162590000|2021-05-16 10:56:30|25804.5|25766.5|25801.13|25763.13|25804.88|25766.88|25801.13|25763.13|10
1621162600000|2021-05-16 10:56:40|25800.85|25762.85|25799.95|25761.95|25801.51|25763.51|25798.72|25760.72|10
1621162610000|2021-05-16 10:56:50|25799.92|25761.92|25798.75|25760.75|25799.92|25761.92|25798.75|25760.75|9
1621162620000|2021-05-16 10:57:00|25798.67|25760.67|25799.1|25761.1|25800.81|25762.81|25798.43|25760.43|10
1621162630000|2021-05-16 10:57:10|25801.21|25763.21|25805.58|25767.58|25806.29|25768.29|25801.21|25763.21|10
1621162640000|2021-05-16 10:57:20|25805.49|25767.49|25805.84|25767.84|25806.33|25768.33|25804.39|25766.39|10
1621162650000|2021-05-16 10:57:30|25806.06|25768.06|25801.26|25763.26|25806.06|25768.06|25801.26|25763.26|10
1621162660000|2021-05-16 10:57:40|25801.39|25763.39|25800.36|25762.36|25801.59|25763.59|25800.11|25762.11|10
1621162670000|2021-05-16 10:57:50|25801.67|25763.67|25805.56|25767.56|25805.56|25767.56|25800.84|25762.84|10
1621162680000|2021-05-16 10:58:00|25805.55|25767.55|25813.63|25775.63|25814.87|25776.87|25805.21|25767.21|10
1621162690000|2021-05-16 10:58:10|25814.02|25776.02|25814.53|25776.53|25815.22|25777.22|25812.86|25774.86|9
1621162700000|2021-05-16 10:58:20|25814.56|25776.56|25815.1|25777.1|25815.48|25777.48|25814.02|25776.02|10
1621162710000|2021-05-16 10:58:30|25814.84|25776.84|25817.53|25779.53|25818.44|25780.44|25814.62|25776.62|10
1621162720000|2021-05-16 10:58:40|25818.48|25780.48|25822.72|25784.72|25822.72|25784.72|25818.48|25780.48|10
1621162730000|2021-05-16 10:58:50|25829.45|25791.45|25824.19|25786.19|25829.45|25791.45|25824.19|25786.19|10
1621162740000|2021-05-16 10:59:00|25824.82|25786.82|25826.86|25788.86|25826.86|25788.86|25824.82|25786.82|10
1621162750000|2021-05-16 10:59:10|25827.79|25789.79|25829.9|25791.9|25830.78|25792.78|25827.79|25789.79|10
1621162760000|2021-05-16 10:59:20|25830.43|25792.43|25823.16|25785.16|25830.43|25792.43|25823.16|25785.16|10
1621162770000|2021-05-16 10:59:30|25823.35|25785.35|25819.44|25781.44|25823.89|25785.89|25818.56|25780.56|10
1621162780000|2021-05-16 10:59:40|25818.52|25780.52|25819.69|25781.69|25819.69|25781.69|25817.34|25779.34|10
1621162790000|2021-05-16 10:59:50|25820.38|25782.38|25816.6|25778.6|25820.38|25782.38|25816.6|25778.6|10
1621162800000|2021-05-16 11:00:00|25816.89|25778.89|25822.41|25784.41|25822.61|25784.61|25816.81|25778.81|10
1621162810000|2021-05-16 11:00:10|25822.49|25784.49|25823.86|25785.86|25823.86|25785.86|25822.47|25784.47|10
1621162820000|2021-05-16 11:00:20|25823.53|25785.53|25836.17|25798.17|25836.17|25798.17|25823.11|25785.11|10
1621162830000|2021-05-16 11:00:30|25838.36|25800.36|25849.98|25811.98|25850.28|25812.28|25838.36|25800.36|10
1621162840000|2021-05-16 11:00:40|25850.53|25812.53|25842.81|25804.81|25850.53|25812.53|25842.75|25804.75|10
1621162850000|2021-05-16 11:00:50|25842.43|25804.43|25840.46|25802.46|25842.73|25804.73|25840.33|25802.33|10
1621162860000|2021-05-16 11:01:00|25840.52|25802.52|25841.27|25803.27|25841.7|25803.7|25839.71|25801.71|10
1621162870000|2021-05-16 11:01:10|25840.72|25802.72|25839.05|25801.05|25840.72|25802.72|25839.05|25801.05|10
1621162880000|2021-05-16 11:01:20|25839.56|25801.56|25839.79|25801.79|25841.14|25803.14|25839.48|25801.48|9
1621162890000|2021-05-16 11:01:30|25840.08|25802.08|25831.42|25793.42|25840.1|25802.1|25831.18|25793.18|10
1621162900000|2021-05-16 11:01:40|25830.81|25792.81|25829.39|25791.39|25830.92|25792.92|25829.33|25791.33|10
1621162910000|2021-05-16 11:01:50|25829.14|25791.14|25827.63|25789.63|25829.14|25791.14|25825.39|25787.39|10
1621162920000|2021-05-16 11:02:00|25827.83|25789.83|25824.27|25786.27|25827.83|25789.83|25824.27|25786.27|10
1621162930000|2021-05-16 11:02:10|25823.14|25785.14|25822.16|25784.16|25823.56|25785.56|25821.55|25783.55|10
1621162940000|2021-05-16 11:02:20|25822.45|25784.45|25824.9|25786.9|25825.05|25787.05|25822.21|25784.21|10
1621162950000|2021-05-16 11:02:30|25826.12|25788.12|25822.82|25784.82|25826.37|25788.37|25822.82|25784.82|10
1621162960000|2021-05-16 11:02:40|25824.14|25786.14|25822.71|25784.71|25824.14|25786.14|25821.17|25783.17|10
1621162970000|2021-05-16 11:02:50|25823.97|25785.97|25827.23|25789.23|25827.99|25789.99|25823.97|25785.97|10
1621162980000|2021-05-16 11:03:00|25827.54|25789.54|25823.85|25785.85|25828.01|25790.01|25823.85|25785.85|10
1621162990000|2021-05-16 11:03:10|25823.7|25785.7|25824.74|25786.74|25824.74|25786.74|25823.63|25785.63|10
1621163000000|2021-05-16 11:03:20|25826.84|25788.84|25829.32|25791.32|25829.54|25791.54|25826.84|25788.84|10
1621163010000|2021-05-16 11:03:30|25830.21|25792.21|25827.47|25789.47|25830.21|25792.21|25827.47|25789.47|10
1621163020000|2021-05-16 11:03:40|25827.46|25789.46|25826.71|25788.71|25828|25790|25826.07|25788.07|10
1621163030000|2021-05-16 11:03:50|25829.02|25791.02|25824.23|25786.23|25829.02|25791.02|25824.23|25786.23|10
1621163040000|2021-05-16 11:04:00|25824.49|25786.49|25824.52|25786.52|25826.34|25788.34|25823.69|25785.69|10
1621163050000|2021-05-16 11:04:10|25823.73|25785.73|25829.22|25791.22|25829.22|25791.22|25822.99|25784.99|10
1621163060000|2021-05-16 11:04:20|25829.88|25791.88|25834.11|25796.11|25834.78|25796.78|25829.04|25791.04|10
1621163070000|2021-05-16 11:04:30|25831.34|25793.34|25828.66|25790.66|25831.34|25793.34|25825.46|25787.46|10
1621163080000|2021-05-16 11:04:40|25828.74|25790.74|25827.95|25789.95|25830.32|25792.32|25827.89|25789.89|10
1621163090000|2021-05-16 11:04:50|25828.26|25790.26|25830.01|25792.01|25830.01|25792.01|25827.58|25789.58|10
1621163100000|2021-05-16 11:05:00|25830.22|25792.22|25828.22|25790.22|25830.22|25792.22|25827.32|25789.32|10
1621163110000|2021-05-16 11:05:10|25829.25|25791.25|25830.45|25792.45|25830.71|25792.71|25828.97|25790.97|10
1621163120000|2021-05-16 11:05:20|25828.7|25790.7|25820.85|25782.85|25828.7|25790.7|25820.85|25782.85|10
1621163130000|2021-05-16 11:05:30|25821.37|25783.37|25806.12|25768.12|25821.37|25783.37|25806.12|25768.12|9
1621163140000|2021-05-16 11:05:40|25806.55|25768.55|25795.34|25757.34|25806.55|25768.55|25795.34|25757.34|10
1621163150000|2021-05-16 11:05:50|25795|25757|25800.96|25762.96|25800.96|25762.96|25791.81|25753.81|10
1621163160000|2021-05-16 11:06:00|25801.66|25763.66|25796.95|25758.95|25801.94|25763.94|25796.95|25758.95|10
1621163170000|2021-05-16 11:06:10|25796.62|25758.62|25787.56|25749.56|25796.62|25758.62|25787.56|25749.56|10
1621163180000|2021-05-16 11:06:20|25788.14|25750.14|25780.33|25742.33|25788.14|25750.14|25780.33|25742.33|9
1621163190000|2021-05-16 11:06:30|25780.73|25742.73|25777.79|25739.79|25780.73|25742.73|25777|25739|10
1621163200000|2021-05-16 11:06:40|25777.89|25739.89|25777.41|25739.41|25777.89|25739.89|25776.33|25738.33|10
1621163210000|2021-05-16 11:06:50|25775.99|25737.99|25784.79|25746.79|25785.89|25747.89|25775.75|25737.75|10
1621163220000|2021-05-16 11:07:00|25784.91|25746.91|25780.36|25742.36|25786.06|25748.06|25779.85|25741.85|10
1621163230000|2021-05-16 11:07:10|25780.21|25742.21|25780.52|25742.52|25783.17|25745.17|25780.21|25742.21|10
1621163240000|2021-05-16 11:07:20|25778.52|25740.52|25771.22|25733.22|25778.52|25740.52|25771.22|25733.22|10
1621163250000|2021-05-16 11:07:30|25771.06|25733.06|25759.34|25721.34|25771.06|25733.06|25758.71|25720.71|10
1621163260000|2021-05-16 11:07:40|25759.13|25721.13|25762.3|25724.3|25762.69|25724.69|25758.09|25720.09|10
1621163270000|2021-05-16 11:07:50|25759.71|25721.71|25748.49|25710.49|25759.87|25721.87|25748.49|25710.49|10
1621163280000|2021-05-16 11:08:00|25748.24|25710.24|25739.52|25701.52|25749.61|25711.61|25739.52|25701.52|10
1621163290000|2021-05-16 11:08:10|25738.92|25700.92|25738.35|25700.35|25739.36|25701.36|25737.85|25699.85|10
1621163300000|2021-05-16 11:08:20|25738.82|25700.82|25737.48|25699.48|25739.29|25701.29|25737.26|25699.26|10
1621163310000|2021-05-16 11:08:30|25738.45|25700.45|25733.89|25695.89|25738.45|25700.45|25733.89|25695.89|10
1621163320000|2021-05-16 11:08:40|25733.1|25695.1|25721.08|25683.08|25733.1|25695.1|25721.08|25683.08|10
1621163330000|2021-05-16 11:08:50|25720|25682|25726.64|25688.64|25726.64|25688.64|25719.79|25681.79|10
1621163340000|2021-05-16 11:09:00|25727.58|25689.58|25727.52|25689.52|25730.47|25692.47|25726.78|25688.78|10
1621163350000|2021-05-16 11:09:10|25726.53|25688.53|25723.41|25685.41|25726.66|25688.66|25723.41|25685.41|10
1621163360000|2021-05-16 11:09:20|25722.22|25684.22|25722.55|25684.55|25722.74|25684.74|25721.5|25683.5|10
1621163370000|2021-05-16 11:09:30|25721.36|25683.36|25721.24|25683.24|25721.85|25683.85|25719.72|25681.72|10
1621163380000|2021-05-16 11:09:40|25720.07|25682.07|25720.71|25682.71|25722.08|25684.08|25720.07|25682.07|10
1621163390000|2021-05-16 11:09:50|25721.28|25683.28|25714.66|25676.66|25721.28|25683.28|25714.66|25676.66|10
1621163400000|2021-05-16 11:10:00|25714.15|25676.15|25724.19|25686.19|25724.19|25686.19|25713.68|25675.68|10
1621163410000|2021-05-16 11:10:10|25726.8|25688.8|25736.64|25698.64|25736.64|25698.64|25726.8|25688.8|10
1621163420000|2021-05-16 11:10:20|25737.03|25699.03|25740.4|25702.4|25740.4|25702.4|25737.03|25699.03|10
1621163430000|2021-05-16 11:10:30|25741.04|25703.04|25745.73|25707.73|25745.87|25707.87|25741.04|25703.04|10
1621163440000|2021-05-16 11:10:40|25746.62|25708.62|25745.84|25707.84|25747.35|25709.35|25745.82|25707.82|10
1621163450000|2021-05-16 11:10:50|25744.04|25706.04|25739.38|25701.38|25744.05|25706.05|25737.56|25699.56|10
1621163460000|2021-05-16 11:11:00|25739.18|25701.18|25743.82|25705.82|25743.82|25705.82|25738.88|25700.88|10
1621163470000|2021-05-16 11:11:10|25743.98|25705.98|25744.37|25706.37|25745|25707|25742.64|25704.64|10
1621163480000|2021-05-16 11:11:20|25744.61|25706.61|25749.78|25711.78|25749.99|25711.99|25744.61|25706.61|10
1621163490000|2021-05-16 11:11:30|25749.75|25711.75|25753.11|25715.11|25753.11|25715.11|25749.75|25711.75|10
1621163500000|2021-05-16 11:11:40|25753.53|25715.53|25761.14|25723.14|25761.14|25723.14|25753.53|25715.53|10
1621163510000|2021-05-16 11:11:50|25760.4|25722.4|25767.8|25729.8|25767.8|25729.8|25760.4|25722.4|10
1621163520000|2021-05-16 11:12:00|25769.09|25731.09|25763.65|25725.65|25769.35|25731.35|25763.65|25725.65|10
1621163530000|2021-05-16 11:12:10|25764.86|25726.86|25762.5|25724.5|25764.86|25726.86|25761.85|25723.85|10
1621163540000|2021-05-16 11:12:20|25762.39|25724.39|25761|25723|25762.39|25724.39|25760.29|25722.29|9
1621163550000|2021-05-16 11:12:30|25760.23|25722.23|25762.22|25724.22|25762.22|25724.22|25760.07|25722.07|10
1621163560000|2021-05-16 11:12:40|25763.76|25725.76|25773.21|25735.21|25773.21|25735.21|25763.76|25725.76|10
1621163570000|2021-05-16 11:12:50|25772.16|25734.16|25775.51|25737.51|25775.51|25737.51|25772.16|25734.16|10
1621163580000|2021-05-16 11:13:00|25776.23|25738.23|25776.67|25738.67|25778.67|25740.67|25776.23|25738.23|10
1621163590000|2021-05-16 11:13:10|25776.71|25738.71|25778.5|25740.5|25778.5|25740.5|25775.12|25737.12|10
1621163600000|2021-05-16 11:13:20|25778.67|25740.67|25780.23|25742.23|25780.45|25742.45|25778.28|25740.28|10
1621163610000|2021-05-16 11:13:30|25781.7|25743.7|25791.99|25753.99|25791.99|25753.99|25781.12|25743.12|10
1621163620000|2021-05-16 11:13:40|25793.84|25755.84|25796.78|25758.78|25796.78|25758.78|25793.49|25755.49|10
1621163630000|2021-05-16 11:13:50|25796.57|25758.57|25800.03|25762.03|25800.03|25762.03|25796.5|25758.5|10
1621163640000|2021-05-16 11:14:00|25800.36|25762.36|25794.85|25756.85|25800.36|25762.36|25794.85|25756.85|10
1621163650000|2021-05-16 11:14:10|25793.24|25755.24|25788.88|25750.88|25793.45|25755.45|25788.88|25750.88|10
1621163660000|2021-05-16 11:14:20|25789.32|25751.32|25780.31|25742.31|25789.32|25751.32|25780.31|25742.31|10
1621163670000|2021-05-16 11:14:30|25779.91|25741.91|25770.61|25732.61|25779.91|25741.91|25770.55|25732.55|10
1621163680000|2021-05-16 11:14:40|25770.48|25732.48|25768.08|25730.08|25771.39|25733.39|25768.08|25730.08|10
1621163690000|2021-05-16 11:14:50|25767.57|25729.57|25767.3|25729.3|25767.57|25729.57|25766.6|25728.6|10
1621163700000|2021-05-16 11:15:00|25768.23|25730.23|25768.91|25730.91|25771.15|25733.15|25767.06|25729.06|10
1621163710000|2021-05-16 11:15:10|25769.77|25731.77|25779.71|25741.71|25779.71|25741.71|25769.77|25731.77|10
1621163720000|2021-05-16 11:15:20|25780.35|25742.35|25779.66|25741.66|25780.35|25742.35|25778.41|25740.41|10
1621163730000|2021-05-16 11:15:30|25780.14|25742.14|25781.35|25743.35|25781.53|25743.53|25779.77|25741.77|10
1621163740000|2021-05-16 11:15:40|25781.1|25743.1|25782.46|25744.46|25783.63|25745.63|25781.1|25743.1|10
1621163750000|2021-05-16 11:15:50|25782.79|25744.79|25783.05|25745.05|25783.05|25745.05|25781.84|25743.84|10
1621163760000|2021-05-16 11:16:00|25782.96|25744.96|25786.53|25748.53|25786.53|25748.53|25781.69|25743.69|10
1621163770000|2021-05-16 11:16:10|25786.87|25748.87|25787.94|25749.94|25788.36|25750.36|25786.87|25748.87|10
1621163780000|2021-05-16 11:16:20|25788.02|25750.02|25785.16|25747.16|25788.38|25750.38|25785.16|25747.16|10
1621163790000|2021-05-16 11:16:30|25785.79|25747.79|25785.3|25747.3|25785.79|25747.79|25784.05|25746.05|10
1621163800000|2021-05-16 11:16:40|25784.68|25746.68|25789.67|25751.67|25791.14|25753.14|25784.68|25746.68|10
1621163810000|2021-05-16 11:16:50|25788.74|25750.74|25786.7|25748.7|25788.74|25750.74|25786.49|25748.49|9
1621163820000|2021-05-16 11:17:00|25786.75|25748.75|25788.9|25750.9|25788.9|25750.9|25786.75|25748.75|10
1621163830000|2021-05-16 11:17:10|25788.32|25750.32|25789.03|25751.03|25789.1|25751.1|25788.02|25750.02|10
1621163840000|2021-05-16 11:17:20|25789.5|25751.5|25790.43|25752.43|25790.43|25752.43|25787.62|25749.62|10
1621163850000|2021-05-16 11:17:30|25789.91|25751.91|25799.32|25761.32|25799.38|25761.38|25789.91|25751.91|10
1621163860000|2021-05-16 11:17:40|25798.73|25760.73|25802.54|25764.54|25802.54|25764.54|25798.46|25760.46|9
1621163870000|2021-05-16 11:17:50|25802.74|25764.74|25806.02|25768.02|25806.04|25768.04|25802.58|25764.58|10
1621163880000|2021-05-16 11:18:00|25806.03|25768.03|25808.04|25770.04|25808.04|25770.04|25805.13|25767.13|10
1621163890000|2021-05-16 11:18:10|25808.8|25770.8|25806.36|25768.36|25810.06|25772.06|25806.36|25768.36|10
1621163900000|2021-05-16 11:18:20|25805.52|25767.52|25800.03|25762.03|25805.52|25767.52|25799.46|25761.46|10
1621163910000|2021-05-16 11:18:30|25798.53|25760.53|25799.95|25761.95|25799.95|25761.95|25795.53|25757.53|10
1621163920000|2021-05-16 11:18:40|25799.13|25761.13|25799.97|25761.97|25799.97|25761.97|25797.17|25759.17|10
1621163930000|2021-05-16 11:18:50|25799.96|25761.96|25799.55|25761.55|25799.96|25761.96|25798.28|25760.28|9
1621163940000|2021-05-16 11:19:00|25799.79|25761.79|25798.97|25760.97|25801.11|25763.11|25798.97|25760.97|10
1621163950000|2021-05-16 11:19:10|25799.66|25761.66|25799.02|25761.02|25799.66|25761.66|25796.63|25758.63|10
1621163960000|2021-05-16 11:19:20|25799.55|25761.55|25796.98|25758.98|25799.55|25761.55|25796.83|25758.83|10
1621163970000|2021-05-16 11:19:30|25797.51|25759.51|25801.57|25763.57|25802.07|25764.07|25797.51|25759.51|10
1621163980000|2021-05-16 11:19:40|25799.92|25761.92|25798.3|25760.3|25799.92|25761.92|25798.3|25760.3|10
1621163990000|2021-05-16 11:19:50|25796.79|25758.79|25798.25|25760.25|25798.25|25760.25|25795.92|25757.92|10
1621164000000|2021-05-16 11:20:00|25798.34|25760.34|25797.73|25759.73|25798.63|25760.63|25797.72|25759.72|10
1621164010000|2021-05-16 11:20:10|25797.79|25759.79|25799.82|25761.82|25799.82|25761.82|25797.7|25759.7|10
1621164020000|2021-05-16 11:20:20|25799.62|25761.62|25800.18|25762.18|25800.32|25762.32|25799.38|25761.38|10
1621164030000|2021-05-16 11:20:30|25797.99|25759.99|25801.71|25763.71|25801.79|25763.79|25797.99|25759.99|10
1621164040000|2021-05-16 11:20:40|25801.54|25763.54|25800.98|25762.98|25801.54|25763.54|25800.3|25762.3|10
1621164050000|2021-05-16 11:20:50|25800.6|25762.6|25792.78|25754.78|25800.6|25762.6|25792.78|25754.78|10
1621164060000|2021-05-16 11:21:00|25789.31|25751.31|25780.79|25742.79|25789.76|25751.76|25780.52|25742.52|10
1621164070000|2021-05-16 11:21:10|25781.25|25743.25|25780.22|25742.22|25781.25|25743.25|25779|25741|10
1621164080000|2021-05-16 11:21:20|25780.06|25742.06|25777.29|25739.29|25780.81|25742.81|25777.29|25739.29|10
1621164090000|2021-05-16 11:21:30|25776.74|25738.74|25763.93|25725.93|25776.74|25738.74|25763.93|25725.93|10
1621164100000|2021-05-16 11:21:40|25763.7|25725.7|25756.52|25718.52|25763.7|25725.7|25755.66|25717.66|10
1621164110000|2021-05-16 11:21:50|25756.53|25718.53|25748.91|25710.91|25757.56|25719.56|25748.91|25710.91|10
1621164120000|2021-05-16 11:22:00|25748.38|25710.38|25740.63|25702.63|25748.38|25710.38|25740.59|25702.59|10
1621164130000|2021-05-16 11:22:10|25739.5|25701.5|25733.15|25695.15|25739.5|25701.5|25733.15|25695.15|10
1621164140000|2021-05-16 11:22:20|25733.71|25695.71|25737.54|25699.54|25737.54|25699.54|25733.71|25695.71|10
1621164150000|2021-05-16 11:22:30|25737.86|25699.86|25735.25|25697.25|25738.81|25700.81|25735.25|25697.25|10
1621164160000|2021-05-16 11:22:40|25734.33|25696.33|25735.49|25697.49|25735.72|25697.72|25734.28|25696.28|10
1621164170000|2021-05-16 11:22:50|25733.97|25695.97|25734.02|25696.02|25734.23|25696.23|25731.72|25693.72|9
1621164180000|2021-05-16 11:23:00|25734.17|25696.17|25738.44|25700.44|25738.44|25700.44|25734.17|25696.17|10
1621164190000|2021-05-16 11:23:10|25738.77|25700.77|25742.81|25704.81|25742.81|25704.81|25738.38|25700.38|9
1621164200000|2021-05-16 11:23:20|25742.84|25704.84|25741.21|25703.21|25743.79|25705.79|25741.21|25703.21|10
1621164210000|2021-05-16 11:23:30|25740.28|25702.28|25743.24|25705.24|25743.24|25705.24|25739.34|25701.34|10
1621164220000|2021-05-16 11:23:40|25743.31|25705.31|25746.37|25708.37|25746.37|25708.37|25743.31|25705.31|10
1621164230000|2021-05-16 11:23:50|25747.12|25709.12|25749.07|25711.07|25749.26|25711.26|25746.41|25708.41|10
1621164240000|2021-05-16 11:24:00|25749.53|25711.53|25747.72|25709.72|25750.18|25712.18|25747.72|25709.72|10
1621164250000|2021-05-16 11:24:10|25747.44|25709.44|25749.53|25711.53|25749.53|25711.53|25746.85|25708.85|10
1621164260000|2021-05-16 11:24:20|25749.42|25711.42|25752.12|25714.12|25752.12|25714.12|25748.81|25710.81|9
1621164270000|2021-05-16 11:24:30|25751.21|25713.21|25750.96|25712.96|25751.59|25713.59|25750.76|25712.76|10
1621164280000|2021-05-16 11:24:40|25750.94|25712.94|25753.73|25715.73|25753.73|25715.73|25750.56|25712.56|10
1621164290000|2021-05-16 11:24:50|25754.38|25716.38|25755.1|25717.1|25755.27|25717.27|25753.44|25715.44|10
1621164300000|2021-05-16 11:25:00|25755.63|25717.63|25749.36|25711.36|25755.76|25717.76|25749.36|25711.36|10
1621164310000|2021-05-16 11:25:10|25748.12|25710.12|25743.05|25705.05|25748.12|25710.12|25740.49|25702.49|10
1621164320000|2021-05-16 11:25:20|25742.69|25704.69|25740.21|25702.21|25742.69|25704.69|25740.17|25702.17|10
1621164330000|2021-05-16 11:25:30|25739.82|25701.82|25736.64|25698.64|25740.77|25702.77|25736.64|25698.64|10
1621164340000|2021-05-16 11:25:40|25736.32|25698.32|25738.57|25700.57|25738.57|25700.57|25736.27|25698.27|10
1621164350000|2021-05-16 11:25:50|25739.78|25701.78|25736.57|25698.57|25741.18|25703.18|25736.57|25698.57|10
1621164360000|2021-05-16 11:26:00|25735.76|25697.76|25730.41|25692.41|25735.91|25697.91|25728.78|25690.78|10
1621164370000|2021-05-16 11:26:10|25729.24|25691.24|25728.37|25690.37|25729.87|25691.87|25728.02|25690.02|10
1621164380000|2021-05-16 11:26:20|25728.01|25690.01|25728.68|25690.68|25730.88|25692.88|25728.01|25690.01|10
1621164390000|2021-05-16 11:26:30|25727.9|25689.9|25729.1|25691.1|25729.1|25691.1|25726.81|25688.81|10
1621164400000|2021-05-16 11:26:40|25729.07|25691.07|25734.27|25696.27|25734.27|25696.27|25729.07|25691.07|10
1621164410000|2021-05-16 11:26:50|25734.12|25696.12|25734.42|25696.42|25734.42|25696.42|25731.98|25693.98|10
1621164420000|2021-05-16 11:27:00|25734.43|25696.43|25735.62|25697.62|25735.65|25697.65|25732.14|25694.14|10
1621164430000|2021-05-16 11:27:10|25735.76|25697.76|25741.76|25703.76|25741.76|25703.76|25735.76|25697.76|10
1621164440000|2021-05-16 11:27:20|25742.14|25704.14|25742.84|25704.84|25742.84|25704.84|25741.75|25703.75|10
1621164450000|2021-05-16 11:27:30|25743.42|25705.42|25745.16|25707.16|25745.6|25707.6|25743.42|25705.42|10
1621164460000|2021-05-16 11:27:40|25744.79|25706.79|25746.63|25708.63|25746.65|25708.65|25744.79|25706.79|10
1621164470000|2021-05-16 11:27:50|25746.52|25708.52|25743.09|25705.09|25746.76|25708.76|25742.92|25704.92|10
1621164480000|2021-05-16 11:28:00|25742.14|25704.14|25744.3|25706.3|25744.3|25706.3|25740.95|25702.95|10
1621164490000|2021-05-16 11:28:10|25745.41|25707.41|25745.42|25707.42|25746.86|25708.86|25745.39|25707.39|10
1621164500000|2021-05-16 11:28:20|25745.39|25707.39|25750.1|25712.1|25750.42|25712.42|25745.39|25707.39|10
1621164510000|2021-05-16 11:28:30|25750.11|25712.11|25749.78|25711.78|25750.36|25712.36|25749.21|25711.21|10
1621164520000|2021-05-16 11:28:40|25748.83|25710.83|25748.07|25710.07|25749.5|25711.5|25747.92|25709.92|10
1621164530000|2021-05-16 11:28:50|25747.61|25709.61|25747.85|25709.85|25748.95|25710.95|25747.5|25709.5|10
1621164540000|2021-05-16 11:29:00|25747.74|25709.74|25744.22|25706.22|25747.74|25709.74|25744.22|25706.22|10
1621164550000|2021-05-16 11:29:10|25743.78|25705.78|25736.49|25698.49|25743.78|25705.78|25736.49|25698.49|10
1621164560000|2021-05-16 11:29:20|25736.84|25698.84|25731.92|25693.92|25737.11|25699.11|25731.92|25693.92|10
1621164570000|2021-05-16 11:29:30|25729.6|25691.6|25723.17|25685.17|25729.6|25691.6|25723.17|25685.17|10
1621164580000|2021-05-16 11:29:40|25721.99|25683.99|25716.7|25678.7|25722.43|25684.43|25716.7|25678.7|10
1621164590000|2021-05-16 11:29:50|25714.94|25676.94|25713.09|25675.09|25716.5|25678.5|25713.09|25675.09|10
1621164600000|2021-05-16 11:30:00|25713.59|25675.59|25716.08|25678.08|25716.08|25678.08|25712.3|25674.3|10
1621164610000|2021-05-16 11:30:10|25716.04|25678.04|25714.16|25676.16|25717.02|25679.02|25713.58|25675.58|10
1621164620000|2021-05-16 11:30:20|25714.85|25676.85|25722.81|25684.81|25722.82|25684.82|25714.85|25676.85|9
1621164630000|2021-05-16 11:30:30|25722.04|25684.04|25728.26|25690.26|25728.26|25690.26|25721.45|25683.45|10
1621164640000|2021-05-16 11:30:40|25727.93|25689.93|25732.34|25694.34|25732.73|25694.73|25727.87|25689.87|10
1621164650000|2021-05-16 11:30:50|25733.2|25695.2|25737.71|25699.71|25739.69|25701.69|25733.2|25695.2|10
1621164660000|2021-05-16 11:31:00|25737.19|25699.19|25737.66|25699.66|25739.22|25701.22|25737.19|25699.19|10
1621164670000|2021-05-16 11:31:10|25737.75|25699.75|25733.07|25695.07|25738.45|25700.45|25733.07|25695.07|10
1621164680000|2021-05-16 11:31:20|25732.28|25694.28|25735.16|25697.16|25735.16|25697.16|25732.26|25694.26|10
1621164690000|2021-05-16 11:31:30|25735.66|25697.66|25735.93|25697.93|25737.2|25699.2|25735.66|25697.66|9
1621164700000|2021-05-16 11:31:40|25735.14|25697.14|25733.67|25695.67|25735.78|25697.78|25733.18|25695.18|10
1621164710000|2021-05-16 11:31:50|25733.64|25695.64|25737.65|25699.65|25737.65|25699.65|25733.64|25695.64|9
1621164720000|2021-05-16 11:32:00|25737.99|25699.99|25740.37|25702.37|25740.67|25702.67|25737.99|25699.99|10
1621164730000|2021-05-16 11:32:10|25740.97|25702.97|25743.65|25705.65|25743.65|25705.65|25740.16|25702.16|10
1621164740000|2021-05-16 11:32:20|25744.66|25706.66|25747.24|25709.24|25747.24|25709.24|25744.66|25706.66|10
1621164750000|2021-05-16 11:32:30|25747.79|25709.79|25749.59|25711.59|25749.59|25711.59|25747.79|25709.79|10
1621164760000|2021-05-16 11:32:40|25749.55|25711.55|25750.56|25712.56|25750.93|25712.93|25748.35|25710.35|10
1621164770000|2021-05-16 11:32:50|25751.28|25713.28|25752.87|25714.87|25754.2|25716.2|25751.28|25713.28|10
1621164780000|2021-05-16 11:33:00|25752.5|25714.5|25748.47|25710.47|25752.5|25714.5|25748.47|25710.47|10
1621164790000|2021-05-16 11:33:10|25748.29|25710.29|25746.28|25708.28|25748.4|25710.4|25746.22|25708.22|10
1621164800000|2021-05-16 11:33:20|25746.83|25708.83|25753.34|25715.34|25753.34|25715.34|25746.83|25708.83|10
1621164810000|2021-05-16 11:33:30|25753.35|25715.35|25756.1|25718.1|25756.1|25718.1|25752.85|25714.85|10
1621164820000|2021-05-16 11:33:40|25756.92|25718.92|25758.23|25720.23|25758.23|25720.23|25756.92|25718.92|10
1621164830000|2021-05-16 11:33:50|25755.67|25717.67|25758.44|25720.44|25759.11|25721.11|25755.67|25717.67|10
1621164840000|2021-05-16 11:34:00|25757.76|25719.76|25759.38|25721.38|25759.38|25721.38|25757.33|25719.33|10
1621164850000|2021-05-16 11:34:10|25758.41|25720.41|25751.71|25713.71|25758.41|25720.41|25751.71|25713.71|9
1621164860000|2021-05-16 11:34:20|25752.07|25714.07|25746.09|25708.09|25752.49|25714.49|25746.09|25708.09|10
1621164870000|2021-05-16 11:34:30|25746.33|25708.33|25745.2|25707.2|25746.54|25708.54|25744.29|25706.29|10
1621164880000|2021-05-16 11:34:40|25745.97|25707.97|25744.12|25706.12|25746.4|25708.4|25744.12|25706.12|10
1621164890000|2021-05-16 11:34:50|25742.9|25704.9|25737.54|25699.54|25742.9|25704.9|25736.53|25698.53|10
1621164900000|2021-05-16 11:35:00|25737.4|25699.4|25738.36|25700.36|25738.79|25700.79|25735.75|25697.75|10
1621164910000|2021-05-16 11:35:10|25737.48|25699.48|25738.29|25700.29|25738.29|25700.29|25737.48|25699.48|10
1621164920000|2021-05-16 11:35:20|25739.65|25701.65|25741.33|25703.33|25741.6|25703.6|25739.65|25701.65|10
1621164930000|2021-05-16 11:35:30|25741.41|25703.41|25745.04|25707.04|25745.04|25707.04|25741.41|25703.41|10
1621164940000|2021-05-16 11:35:40|25745.25|25707.25|25754.01|25716.01|25754.01|25716.01|25745.04|25707.04|10
1621164950000|2021-05-16 11:35:50|25753.66|25715.66|25753.06|25715.06|25754.55|25716.55|25753.06|25715.06|10
1621164960000|2021-05-16 11:36:00|25753.01|25715.01|25751.37|25713.37|25753.01|25715.01|25751.01|25713.01|10
1621164970000|2021-05-16 11:36:10|25749.02|25711.02|25744.62|25706.62|25749.02|25711.02|25744.42|25706.42|10
1621164980000|2021-05-16 11:36:20|25744.57|25706.57|25740.55|25702.55|25745.01|25707.01|25740.55|25702.55|10
1621164990000|2021-05-16 11:36:30|25741.19|25703.19|25722.28|25684.28|25741.19|25703.19|25722.28|25684.28|10
1621165000000|2021-05-16 11:36:40|25722.1|25684.1|25711.52|25673.52|25722.88|25684.88|25711.04|25673.04|10
1621165010000|2021-05-16 11:36:50|25710.28|25672.28|25704.34|25666.34|25710.28|25672.28|25704.34|25666.34|10
1621165020000|2021-05-16 11:37:00|25704.25|25666.25|25697.7|25659.7|25704.25|25666.25|25697.7|25659.7|10
1621165030000|2021-05-16 11:37:10|25697.36|25659.36|25689.61|25651.61|25697.36|25659.36|25689.61|25651.61|10
1621165040000|2021-05-16 11:37:20|25688.27|25650.27|25679.87|25641.87|25688.27|25650.27|25679.87|25641.87|10
1621165050000|2021-05-16 11:37:30|25675.51|25637.51|25675.2|25637.2|25677|25639|25675.14|25637.14|10
1621165060000|2021-05-16 11:37:40|25675.03|25637.03|25672.11|25634.11|25676.77|25638.77|25672.11|25634.11|10
1621165070000|2021-05-16 11:37:50|25671.77|25633.77|25669.78|25631.78|25672.6|25634.6|25669.78|25631.78|10
1621165080000|2021-05-16 11:38:00|25669.73|25631.73|25651.13|25613.13|25669.73|25631.73|25651.13|25613.13|10
1621165090000|2021-05-16 11:38:10|25651.02|25613.02|25661.25|25623.25|25661.25|25623.25|25650.12|25612.12|10
1621165100000|2021-05-16 11:38:20|25663.21|25625.21|25673.52|25635.52|25674.19|25636.19|25663.21|25625.21|10
1621165110000|2021-05-16 11:38:30|25674.01|25636.01|25674.96|25636.96|25674.96|25636.96|25673.2|25635.2|10
1621165120000|2021-05-16 11:38:40|25674.75|25636.75|25672.92|25634.92|25676.2|25638.2|25672.92|25634.92|10
1621165130000|2021-05-16 11:38:50|25672.72|25634.72|25665.6|25627.6|25672.72|25634.72|25665.6|25627.6|10
1621165140000|2021-05-16 11:39:00|25664.98|25626.98|25664.4|25626.4|25665.83|25627.83|25663.12|25625.12|10
1621165150000|2021-05-16 11:39:10|25663.84|25625.84|25659.08|25621.08|25664.7|25626.7|25659.08|25621.08|10
1621165160000|2021-05-16 11:39:20|25658.46|25620.46|25654.97|25616.97|25658.46|25620.46|25654.97|25616.97|10
1621165170000|2021-05-16 11:39:30|25654.18|25616.18|25652.71|25614.71|25654.18|25616.18|25651.22|25613.22|10
1621165180000|2021-05-16 11:39:40|25652.6|25614.6|25645.73|25607.73|25652.6|25614.6|25645.73|25607.73|9
1621165190000|2021-05-16 11:39:50|25645.97|25607.97|25644.21|25606.21|25646.35|25608.35|25642.49|25604.49|10
1621165200000|2021-05-16 11:40:00|25643.48|25605.48|25640.86|25602.86|25644.09|25606.09|25640.86|25602.86|10
1621165210000|2021-05-16 11:40:10|25638.67|25600.67|25636.39|25598.39|25640.34|25602.34|25636.39|25598.39|10
1621165220000|2021-05-16 11:40:20|25634.9|25596.9|25626.43|25588.43|25635.34|25597.34|25626.43|25588.43|10
1621165230000|2021-05-16 11:40:30|25623.58|25585.58|25611|25573|25623.58|25585.58|25611|25573|10
1621165240000|2021-05-16 11:40:40|25609.99|25571.99|25595.82|25557.82|25609.99|25571.99|25595.82|25557.82|10
1621165250000|2021-05-16 11:40:50|25593.57|25555.57|25588.39|25550.39|25593.57|25555.57|25586.33|25548.33|10
1621165260000|2021-05-16 11:41:00|25588.86|25550.86|25590.91|25552.91|25590.91|25552.91|25585.64|25547.64|10
1621165270000|2021-05-16 11:41:10|25591.77|25553.77|25603.86|25565.86|25603.86|25565.86|25591.77|25553.77|10
1621165280000|2021-05-16 11:41:20|25604.57|25566.57|25618.39|25580.39|25618.39|25580.39|25604.57|25566.57|10
1621165290000|2021-05-16 11:41:30|25622.61|25584.61|25625.67|25587.67|25626.73|25588.73|25621.63|25583.63|10
1621165300000|2021-05-16 11:41:40|25626.01|25588.01|25629.71|25591.71|25630.77|25592.77|25626.01|25588.01|10
1621165310000|2021-05-16 11:41:50|25628.21|25590.21|25624.98|25586.98|25628.82|25590.82|25624.98|25586.98|10
1621165320000|2021-05-16 11:42:00|25624.14|25586.14|25606.8|25568.8|25624.14|25586.14|25606.8|25568.8|9
1621165330000|2021-05-16 11:42:10|25607.81|25569.81|25605.8|25567.8|25607.81|25569.81|25601.51|25563.51|10
1621165340000|2021-05-16 11:42:20|25605.17|25567.17|25608.41|25570.41|25609.54|25571.54|25605.17|25567.17|10
1621165350000|2021-05-16 11:42:30|25609.17|25571.17|25604.89|25566.89|25610.31|25572.31|25604.68|25566.68|10
1621165360000|2021-05-16 11:42:40|25603.87|25565.87|25598.33|25560.33|25604.35|25566.35|25598.33|25560.33|10
1621165370000|2021-05-16 11:42:50|25597.45|25559.45|25587.14|25549.14|25597.45|25559.45|25587.14|25549.14|10
1621165380000|2021-05-16 11:43:00|25582.05|25544.05|25570.89|25532.89|25582.05|25544.05|25570.89|25532.89|10
1621165390000|2021-05-16 11:43:10|25569.54|25531.54|25573.64|25535.64|25573.64|25535.64|25569.44|25531.44|10
1621165400000|2021-05-16 11:43:20|25573.52|25535.52|25579.86|25541.86|25579.86|25541.86|25573.52|25535.52|10
1621165410000|2021-05-16 11:43:30|25579.68|25541.68|25588.98|25550.98|25592.69|25554.69|25579.68|25541.68|10
1621165420000|2021-05-16 11:43:40|25590.23|25552.23|25592.73|25554.73|25594.3|25556.3|25589.29|25551.29|10
1621165430000|2021-05-16 11:43:50|25591.91|25553.91|25589.13|25551.13|25591.91|25553.91|25587.48|25549.48|10
1621165440000|2021-05-16 11:44:00|25589.09|25551.09|25586.76|25548.76|25592.32|25554.32|25586.59|25548.59|10
1621165450000|2021-05-16 11:44:10|25587.06|25549.06|25591.28|25553.28|25591.28|25553.28|25587.06|25549.06|10
1621165460000|2021-05-16 11:44:20|25592.91|25554.91|25601.57|25563.57|25601.57|25563.57|25592.91|25554.91|10
1621165470000|2021-05-16 11:44:30|25602.21|25564.21|25599.98|25561.98|25604.29|25566.29|25599.98|25561.98|10
1621165480000|2021-05-16 11:44:40|25600.42|25562.42|25589.57|25551.57|25600.62|25562.62|25588.96|25550.96|10
1621165490000|2021-05-16 11:44:50|25589.71|25551.71|25584.82|25546.82|25589.85|25551.85|25584.82|25546.82|10
1621165500000|2021-05-16 11:45:00|25583.8|25545.8|25591|25553|25591|25553|25581.57|25543.57|10
1621165510000|2021-05-16 11:45:10|25590.24|25552.24|25603.74|25565.74|25603.74|25565.74|25590.24|25552.24|10
1621165520000|2021-05-16 11:45:20|25605.95|25567.95|25609|25571|25609|25571|25605.95|25567.95|10
1621165530000|2021-05-16 11:45:30|25609.08|25571.08|25610.04|25572.04|25613.29|25575.29|25609.08|25571.08|9
1621165540000|2021-05-16 11:45:40|25607.96|25569.96|25610.24|25572.24|25610.24|25572.24|25606.21|25568.21|10
1621165550000|2021-05-16 11:45:50|25610.22|25572.22|25609.81|25571.81|25610.51|25572.51|25608.86|25570.86|10
1621165560000|2021-05-16 11:46:00|25610.17|25572.17|25609.99|25571.99|25612.14|25574.14|25609.91|25571.91|10
1621165570000|2021-05-16 11:46:10|25610.39|25572.39|25610.93|25572.93|25617.01|25579.01|25609.78|25571.78|9
1621165580000|2021-05-16 11:46:20|25611.21|25573.21|25610.91|25572.91|25611.6|25573.6|25610.36|25572.36|9
1621165590000|2021-05-16 11:46:30|25610.73|25572.73|25610.99|25572.99|25611.33|25573.33|25610.3|25572.3|10
1621165600000|2021-05-16 11:46:40|25611.18|25573.18|25611.54|25573.54|25611.7|25573.7|25610.37|25572.37|10
1621165610000|2021-05-16 11:46:50|25610.77|25572.77|25612.6|25574.6|25613.56|25575.56|25610.77|25572.77|10
1621165620000|2021-05-16 11:47:00|25612.61|25574.61|25611.02|25573.02|25612.74|25574.74|25611.02|25573.02|10
1621165630000|2021-05-16 11:47:10|25611.01|25573.01|25609.31|25571.31|25612.42|25574.42|25609.2|25571.2|10
1621165640000|2021-05-16 11:47:20|25608.95|25570.95|25610.04|25572.04|25610.15|25572.15|25607.83|25569.83|10
1621165650000|2021-05-16 11:47:30|25609.66|25571.66|25610.27|25572.27|25611.78|25573.78|25609.66|25571.66|10
1621165660000|2021-05-16 11:47:40|25610.17|25572.17|25611.46|25573.46|25611.46|25573.46|25608.41|25570.41|10
1621165670000|2021-05-16 11:47:50|25611.29|25573.29|25612.08|25574.08|25612.66|25574.66|25611.06|25573.06|10
1621165680000|2021-05-16 11:48:00|25612.17|25574.17|25612.12|25574.12|25614.9|25576.9|25611.96|25573.96|10
1621165690000|2021-05-16 11:48:10|25611.79|25573.79|25602.53|25564.53|25612.47|25574.47|25602.53|25564.53|10
1621165700000|2021-05-16 11:48:20|25601.39|25563.39|25599.65|25561.65|25604.21|25566.21|25598.29|25560.29|10
1621165710000|2021-05-16 11:48:30|25599.99|25561.99|25599.17|25561.17|25601.09|25563.09|25598.02|25560.02|10
1621165720000|2021-05-16 11:48:40|25600.36|25562.36|25605.52|25567.52|25605.52|25567.52|25600.36|25562.36|9
1621165730000|2021-05-16 11:48:50|25606.57|25568.57|25608.33|25570.33|25608.48|25570.48|25606.4|25568.4|9
1621165740000|2021-05-16 11:49:00|25608.32|25570.32|25609.29|25571.29|25611.59|25573.59|25608.32|25570.32|10
1621165750000|2021-05-16 11:49:10|25608.67|25570.67|25606.22|25568.22|25608.67|25570.67|25606.22|25568.22|8
1621165760000|2021-05-16 11:49:20|25606.4|25568.4|25600.18|25562.18|25606.4|25568.4|25600.18|25562.18|10
1621165770000|2021-05-16 11:49:30|25599.14|25561.14|25597.27|25559.27|25599.14|25561.14|25597.17|25559.17|10
1621165780000|2021-05-16 11:49:40|25597.31|25559.31|25586.45|25548.45|25597.31|25559.31|25586.45|25548.45|10
1621165790000|2021-05-16 11:49:50|25583.78|25545.78|25574.48|25536.48|25583.78|25545.78|25574.48|25536.48|10
1621165800000|2021-05-16 11:50:00|25573.74|25535.74|25573.54|25535.54|25574.2|25536.2|25572.59|25534.59|10
1621165810000|2021-05-16 11:50:10|25573.75|25535.75|25571.98|25533.98|25573.75|25535.75|25571.06|25533.06|10
1621165820000|2021-05-16 11:50:20|25572.2|25534.2|25570.75|25532.75|25572.82|25534.82|25570.32|25532.32|10
1621165830000|2021-05-16 11:50:30|25570.92|25532.92|25565.19|25527.19|25571.41|25533.41|25565.19|25527.19|10
1621165840000|2021-05-16 11:50:40|25564.05|25526.05|25558.51|25520.51|25564.05|25526.05|25556.84|25518.84|10
1621165850000|2021-05-16 11:50:50|25557.86|25519.86|25549.15|25511.15|25557.86|25519.86|25549.15|25511.15|10
1621165860000|2021-05-16 11:51:00|25546.71|25508.71|25539.62|25501.62|25546.71|25508.71|25539.62|25501.62|10
1621165870000|2021-05-16 11:51:10|25539.1|25501.1|25533.6|25495.6|25539.1|25501.1|25533.6|25495.6|10
1621165880000|2021-05-16 11:51:20|25529.47|25491.47|25525.57|25487.57|25530.59|25492.59|25525.57|25487.57|10
1621165890000|2021-05-16 11:51:30|25524.38|25486.38|25504.32|25466.32|25525.05|25487.05|25504.32|25466.32|10
1621165900000|2021-05-16 11:51:40|25493.94|25455.94|25499.7|25461.7|25499.71|25461.71|25493.88|25455.88|10
1621165910000|2021-05-16 11:51:50|25498.46|25460.46|25493.32|25455.32|25498.46|25460.46|25490.58|25452.58|10
1621165920000|2021-05-16 11:52:00|25494.58|25456.58|25502.41|25464.41|25502.41|25464.41|25494.58|25456.58|10
1621165930000|2021-05-16 11:52:10|25499.84|25461.84|25498.2|25460.2|25502|25464|25497.25|25459.25|10
1621165940000|2021-05-16 11:52:20|25498.46|25460.46|25499.31|25461.31|25499.88|25461.88|25498.46|25460.46|10
1621165950000|2021-05-16 11:52:30|25497.73|25459.73|25488.83|25450.83|25497.73|25459.73|25488.83|25450.83|10
1621165960000|2021-05-16 11:52:40|25488.6|25450.6|25490.39|25452.39|25490.44|25452.44|25488.05|25450.05|10
1621165970000|2021-05-16 11:52:50|25489.04|25451.04|25485.66|25447.66|25489.04|25451.04|25485.66|25447.66|10
1621165980000|2021-05-16 11:53:00|25484.53|25446.53|25486.79|25448.79|25486.79|25448.79|25481.78|25443.78|10
1621165990000|2021-05-16 11:53:10|25489.71|25451.71|25498.81|25460.81|25498.81|25460.81|25489.71|25451.71|10
1621166000000|2021-05-16 11:53:20|25499.72|25461.72|25506.83|25468.83|25506.86|25468.86|25499.68|25461.68|10
1621166010000|2021-05-16 11:53:30|25499.24|25461.24|25501.93|25463.93|25501.93|25463.93|25499.24|25461.24|10
1621166020000|2021-05-16 11:53:40|25501.52|25463.52|25498.71|25460.71|25501.52|25463.52|25498.13|25460.13|10
1621166030000|2021-05-16 11:53:50|25499.68|25461.68|25495.28|25457.28|25499.68|25461.68|25495.03|25457.03|9
1621166040000|2021-05-16 11:54:00|25494.26|25456.26|25489.47|25451.47|25494.26|25456.26|25489.33|25451.33|10
1621166050000|2021-05-16 11:54:10|25489.94|25451.94|25483.13|25445.13|25489.94|25451.94|25483.13|25445.13|10
1621166060000|2021-05-16 11:54:20|25482.75|25444.75|25475.25|25437.25|25482.75|25444.75|25475|25437|10
1621166070000|2021-05-16 11:54:30|25473.92|25435.92|25470.16|25432.16|25473.92|25435.92|25470.16|25432.16|10
1621166080000|2021-05-16 11:54:40|25468.98|25430.98|25466.86|25428.86|25469.42|25431.42|25466.86|25428.86|10
1621166090000|2021-05-16 11:54:50|25467.72|25429.72|25470.04|25432.04|25471.2|25433.2|25467.72|25429.72|10
1621166100000|2021-05-16 11:55:00|25470.49|25432.49|25478.8|25440.8|25478.8|25440.8|25470.49|25432.49|10
1621166110000|2021-05-16 11:55:10|25479.33|25441.33|25481.8|25443.8|25481.8|25443.8|25478.93|25440.93|10
1621166120000|2021-05-16 11:55:20|25482.93|25444.93|25482.45|25444.45|25483.51|25445.51|25482.2|25444.2|10
1621166130000|2021-05-16 11:55:30|25483.47|25445.47|25489.22|25451.22|25489.22|25451.22|25483.47|25445.47|10
1621166140000|2021-05-16 11:55:40|25489.62|25451.62|25487.99|25449.99|25489.72|25451.72|25487.99|25449.99|10
1621166150000|2021-05-16 11:55:50|25488.02|25450.02|25485.3|25447.3|25488.99|25450.99|25485.3|25447.3|10
1621166160000|2021-05-16 11:56:00|25485.07|25447.07|25488.16|25450.16|25488.4|25450.4|25479.8|25441.8|10
1621166170000|2021-05-16 11:56:10|25490.53|25452.53|25491|25453|25491.64|25453.64|25490.08|25452.08|10
1621166180000|2021-05-16 11:56:20|25489.57|25451.57|25486.63|25448.63|25489.78|25451.78|25486.63|25448.63|10
1621166190000|2021-05-16 11:56:30|25486.61|25448.61|25485.98|25447.98|25487.13|25449.13|25484.56|25446.56|10
1621166200000|2021-05-16 11:56:40|25487.56|25449.56|25490.93|25452.93|25490.93|25452.93|25487.56|25449.56|10
1621166210000|2021-05-16 11:56:50|25491.09|25453.09|25495.75|25457.75|25495.75|25457.75|25491.09|25453.09|10
1621166220000|2021-05-16 11:57:00|25494.94|25456.94|25498.24|25460.24|25498.55|25460.55|25494.94|25456.94|10
1621166230000|2021-05-16 11:57:10|25497.52|25459.52|25500.84|25462.84|25500.84|25462.84|25497.52|25459.52|10
1621166240000|2021-05-16 11:57:20|25501.46|25463.46|25509.2|25471.2|25509.2|25471.2|25501.46|25463.46|10
1621166250000|2021-05-16 11:57:30|25509.64|25471.64|25512.96|25474.96|25513|25475|25508.73|25470.73|10
1621166260000|2021-05-16 11:57:40|25511.97|25473.97|25524.99|25486.99|25524.99|25486.99|25511.97|25473.97|10
1621166270000|2021-05-16 11:57:50|25525.1|25487.1|25520.61|25482.61|25525.1|25487.1|25520.09|25482.09|10
1621166280000|2021-05-16 11:58:00|25520.98|25482.98|25510.49|25472.49|25521.96|25483.96|25510.49|25472.49|10
1621166290000|2021-05-16 11:58:10|25507.73|25469.73|25502.18|25464.18|25507.73|25469.73|25502.18|25464.18|10
1621166300000|2021-05-16 11:58:20|25501.65|25463.65|25502|25464|25502|25464|25498.55|25460.55|10
1621166310000|2021-05-16 11:58:30|25502.81|25464.81|25504.2|25466.2|25504.97|25466.97|25502.81|25464.81|10
1621166320000|2021-05-16 11:58:40|25503.69|25465.69|25503.25|25465.25|25504.87|25466.87|25503.25|25465.25|10
1621166330000|2021-05-16 11:58:50|25503.03|25465.03|25505.85|25467.85|25506.74|25468.74|25502.99|25464.99|10
1621166340000|2021-05-16 11:59:00|25504.96|25466.96|25497.13|25459.13|25504.96|25466.96|25497.13|25459.13|10
1621166350000|2021-05-16 11:59:10|25494.38|25456.38|25492.18|25454.18|25494.75|25456.75|25492.03|25454.03|10
1621166360000|2021-05-16 11:59:20|25492.48|25454.48|25493.65|25455.65|25495.57|25457.57|25492.23|25454.23|10
1621166370000|2021-05-16 11:59:30|25494.05|25456.05|25498.05|25460.05|25498.05|25460.05|25494.05|25456.05|10
1621166380000|2021-05-16 11:59:40|25498.24|25460.24|25498.5|25460.5|25498.62|25460.62|25497.84|25459.84|10
1621166390000|2021-05-16 11:59:50|25498.83|25460.83|25495.4|25457.4|25498.83|25460.83|25495.4|25457.4|10
1621166400000|2021-05-16 12:00:00|25493.79|25455.79|25500.61|25462.61|25500.61|25462.61|25491.95|25453.95|10
1621166410000|2021-05-16 12:00:10|25504.35|25466.35|25515.24|25477.24|25515.24|25477.24|25504.35|25466.35|10
1621166420000|2021-05-16 12:00:20|25515.42|25477.42|25521.03|25483.03|25522.97|25484.97|25514.72|25476.72|10
1621166430000|2021-05-16 12:00:30|25522.27|25484.27|25528.34|25490.34|25528.34|25490.34|25522.27|25484.27|10
1621166440000|2021-05-16 12:00:40|25530.61|25492.61|25532.73|25494.73|25532.73|25494.73|25530.61|25492.61|10
1621166450000|2021-05-16 12:00:50|25532.64|25494.64|25534.12|25496.12|25534.26|25496.26|25532.37|25494.37|10
1621166460000|2021-05-16 12:01:00|25535.43|25497.43|25538.42|25500.42|25538.42|25500.42|25535.19|25497.19|10
1621166470000|2021-05-16 12:01:10|25539.54|25501.54|25547.45|25509.45|25547.45|25509.45|25539.54|25501.54|10
1621166480000|2021-05-16 12:01:20|25549.05|25511.05|25552.57|25514.57|25553.65|25515.65|25549.05|25511.05|10
1621166490000|2021-05-16 12:01:30|25553.59|25515.59|25553.02|25515.02|25555.65|25517.65|25553.02|25515.02|10
1621166500000|2021-05-16 12:01:40|25551.82|25513.82|25549.18|25511.18|25551.82|25513.82|25548.31|25510.31|10
1621166510000|2021-05-16 12:01:50|25550.3|25512.3|25555.88|25517.88|25556.06|25518.06|25550.28|25512.28|10
1621166520000|2021-05-16 12:02:00|25558.41|25520.41|25569.2|25531.2|25569.2|25531.2|25558.41|25520.41|10
1621166530000|2021-05-16 12:02:10|25568.68|25530.68|25563.05|25525.05|25568.68|25530.68|25563.05|25525.05|10
1621166540000|2021-05-16 12:02:20|25563.12|25525.12|25554.52|25516.52|25563.12|25525.12|25554.52|25516.52|10
1621166550000|2021-05-16 12:02:30|25554.88|25516.88|25554.83|25516.83|25555.37|25517.37|25553.92|25515.92|10
1621166560000|2021-05-16 12:02:40|25554.98|25516.98|25554.8|25516.8|25556.15|25518.15|25553.73|25515.73|10
1621166570000|2021-05-16 12:02:50|25555.47|25517.47|25556.09|25518.09|25556.09|25518.09|25553.62|25515.62|10
1621166580000|2021-05-16 12:03:00|25555.13|25517.13|25555.47|25517.47|25558.28|25520.28|25555.13|25517.13|10
1621166590000|2021-05-16 12:03:10|25552.94|25514.94|25550.26|25512.26|25553.56|25515.56|25550.26|25512.26|10
1621166600000|2021-05-16 12:03:20|25550.08|25512.08|25550.45|25512.45|25550.47|25512.47|25549.37|25511.37|10
1621166610000|2021-05-16 12:03:30|25548.13|25510.13|25546.99|25508.99|25548.13|25510.13|25546.49|25508.49|10
1621166620000|2021-05-16 12:03:40|25547.41|25509.41|25537.52|25499.52|25547.52|25509.52|25537.52|25499.52|10
1621166630000|2021-05-16 12:03:50|25538|25500|25541.33|25503.33|25541.33|25503.33|25538|25500|9
1621166640000|2021-05-16 12:04:00|25540.49|25502.49|25539.5|25501.5|25540.87|25502.87|25537.64|25499.64|10
1621166650000|2021-05-16 12:04:10|25540.03|25502.03|25538.39|25500.39|25540.03|25502.03|25538.1|25500.1|10
1621166660000|2021-05-16 12:04:20|25538.35|25500.35|25541.58|25503.58|25541.58|25503.58|25538.09|25500.09|10
1621166670000|2021-05-16 12:04:30|25539.85|25501.85|25538.68|25500.68|25540.33|25502.33|25538.5|25500.5|10
1621166680000|2021-05-16 12:04:40|25538.81|25500.81|25535.08|25497.08|25539.27|25501.27|25534.99|25496.99|10
1621166690000|2021-05-16 12:04:50|25534.92|25496.92|25540.54|25502.54|25540.54|25502.54|25534.92|25496.92|10
1621166700000|2021-05-16 12:05:00|25540.81|25502.81|25544.86|25506.86|25544.86|25506.86|25540.81|25502.81|10
1621166710000|2021-05-16 12:05:10|25545.9|25507.9|25543.51|25505.51|25549.83|25511.83|25543.51|25505.51|10
1621166720000|2021-05-16 12:05:20|25541.75|25503.75|25544.2|25506.2|25544.2|25506.2|25541.47|25503.47|10
1621166730000|2021-05-16 12:05:30|25543.86|25505.86|25542.98|25504.98|25544.09|25506.09|25542.98|25504.98|10
1621166740000|2021-05-16 12:05:40|25540.62|25502.62|25541.09|25503.09|25542.3|25504.3|25539.77|25501.77|10
1621166750000|2021-05-16 12:05:50|25541.92|25503.92|25539.51|25501.51|25542.05|25504.05|25539.51|25501.51|10
1621166760000|2021-05-16 12:06:00|25539.37|25501.37|25536.81|25498.81|25539.53|25501.53|25536.79|25498.79|10
1621166770000|2021-05-16 12:06:10|25537.04|25499.04|25541.09|25503.09|25541.09|25503.09|25536.95|25498.95|10
1621166780000|2021-05-16 12:06:20|25541.54|25503.54|25540.62|25502.62|25543.52|25505.52|25540.19|25502.19|10
1621166790000|2021-05-16 12:06:30|25540.77|25502.77|25538.81|25500.81|25540.77|25502.77|25538.38|25500.38|10
1621166800000|2021-05-16 12:06:40|25539.16|25501.16|25535.56|25497.56|25539.16|25501.16|25534.7|25496.7|10
1621166810000|2021-05-16 12:06:50|25536.11|25498.11|25536.45|25498.45|25537.04|25499.04|25536.01|25498.01|9
1621166820000|2021-05-16 12:07:00|25535.97|25497.97|25536.52|25498.52|25536.61|25498.61|25535.79|25497.79|10
1621166830000|2021-05-16 12:07:10|25535.33|25497.33|25532.92|25494.92|25535.68|25497.68|25532.43|25494.43|10
1621166840000|2021-05-16 12:07:20|25532.02|25494.02|25532.47|25494.47|25532.65|25494.65|25531.51|25493.51|9
1621166850000|2021-05-16 12:07:30|25532.39|25494.39|25530.78|25492.78|25532.39|25494.39|25528.6|25490.6|10
1621166860000|2021-05-16 12:07:40|25531.05|25493.05|25526.5|25488.5|25531.05|25493.05|25524.89|25486.89|9
1621166870000|2021-05-16 12:07:50|25525.81|25487.81|25522.22|25484.22|25525.81|25487.81|25522.07|25484.07|10
1621166880000|2021-05-16 12:08:00|25521.5|25483.5|25523|25485|25524.09|25486.09|25521.24|25483.24|10
1621166890000|2021-05-16 12:08:10|25524.46|25486.46|25521.98|25483.98|25524.46|25486.46|25521.98|25483.98|10
1621166900000|2021-05-16 12:08:20|25522.03|25484.03|25524.71|25486.71|25525.5|25487.5|25521.63|25483.63|10
1621166910000|2021-05-16 12:08:30|25524.92|25486.92|25525.92|25487.92|25528.31|25490.31|25524.92|25486.92|10
1621166920000|2021-05-16 12:08:40|25525.71|25487.71|25524.77|25486.77|25526.04|25488.04|25524.27|25486.27|10
1621166930000|2021-05-16 12:08:50|25525.29|25487.29|25527.27|25489.27|25527.32|25489.32|25525.03|25487.03|10
1621166940000|2021-05-16 12:09:00|25529.23|25491.23|25535.22|25497.22|25535.22|25497.22|25529.23|25491.23|10
1621166950000|2021-05-16 12:09:10|25535.5|25497.5|25540.29|25502.29|25540.82|25502.82|25535.5|25497.5|10
1621166960000|2021-05-16 12:09:20|25540.02|25502.02|25539.98|25501.98|25540.02|25502.02|25539.4|25501.4|10
1621166970000|2021-05-16 12:09:30|25539.12|25501.12|25535.04|25497.04|25539.12|25501.12|25534.18|25496.18|10
1621166980000|2021-05-16 12:09:40|25534.49|25496.49|25533.32|25495.32|25535.38|25497.38|25533.32|25495.32|10
1621166990000|2021-05-16 12:09:50|25532|25494|25531.11|25493.11|25532.02|25494.02|25530.62|25492.62|10
1621167000000|2021-05-16 12:10:00|25530.2|25492.2|25530.96|25492.96|25530.96|25492.96|25528.78|25490.78|10
1621167010000|2021-05-16 12:10:10|25530.48|25492.48|25529.51|25491.51|25532.15|25494.15|25529.01|25491.01|10
1621167020000|2021-05-16 12:10:20|25529.13|25491.13|25526.05|25488.05|25529.13|25491.13|25526.05|25488.05|9
1621167030000|2021-05-16 12:10:30|25525.72|25487.72|25522.93|25484.93|25525.72|25487.72|25521.91|25483.91|10
1621167040000|2021-05-16 12:10:40|25522.31|25484.31|25517.33|25479.33|25522.31|25484.31|25517.33|25479.33|10
1621167050000|2021-05-16 12:10:50|25516.92|25478.92|25523.13|25485.13|25523.31|25485.31|25516.92|25478.92|10
1621167060000|2021-05-16 12:11:00|25522.78|25484.78|25504.63|25466.63|25522.78|25484.78|25504.63|25466.63|10
1621167070000|2021-05-16 12:11:10|25503.75|25465.75|25500.15|25462.15|25504.85|25466.85|25500.15|25462.15|10
1621167080000|2021-05-16 12:11:20|25501.84|25463.84|25502.33|25464.33|25503.28|25465.28|25500.83|25462.83|10
1621167090000|2021-05-16 12:11:30|25501.85|25463.85|25507.3|25469.3|25507.46|25469.46|25501.85|25463.85|10
1621167100000|2021-05-16 12:11:40|25506.35|25468.35|25503.34|25465.34|25506.35|25468.35|25503.34|25465.34|10
1621167110000|2021-05-16 12:11:50|25503.55|25465.55|25500.19|25462.19|25503.68|25465.68|25500.19|25462.19|10
1621167120000|2021-05-16 12:12:00|25499.81|25461.81|25502.47|25464.47|25502.47|25464.47|25499.81|25461.81|10
1621167130000|2021-05-16 12:12:10|25502.79|25464.79|25497.05|25459.05|25502.79|25464.79|25497.04|25459.04|10
1621167140000|2021-05-16 12:12:20|25496.05|25458.05|25482.8|25444.8|25496.05|25458.05|25482.8|25444.8|10
1621167150000|2021-05-16 12:12:30|25481.45|25443.45|25469.12|25431.12|25481.45|25443.45|25469.12|25431.12|10
1621167160000|2021-05-16 12:12:40|25468.34|25430.34|25470.01|25432.01|25470.05|25432.05|25468.34|25430.34|10
1621167170000|2021-05-16 12:12:50|25469.08|25431.08|25474.59|25436.59|25474.59|25436.59|25468.96|25430.96|10
1621167180000|2021-05-16 12:13:00|25475.45|25437.45|25480.92|25442.92|25480.92|25442.92|25474.95|25436.95|10
1621167190000|2021-05-16 12:13:10|25481.66|25443.66|25481.97|25443.97|25483.63|25445.63|25481.66|25443.66|10
1621167200000|2021-05-16 12:13:20|25482.43|25444.43|25483.65|25445.65|25484.78|25446.78|25481.85|25443.85|10
1621167210000|2021-05-16 12:13:30|25482.74|25444.74|25477.77|25439.77|25482.74|25444.74|25477.77|25439.77|10
1621167220000|2021-05-16 12:13:40|25480.8|25442.8|25478.59|25440.59|25481.56|25443.56|25478.08|25440.08|10
1621167230000|2021-05-16 12:13:50|25478.51|25440.51|25476.9|25438.9|25480.08|25442.08|25476.65|25438.65|10
1621167240000|2021-05-16 12:14:00|25476.37|25438.37|25471.63|25433.63|25476.48|25438.48|25471.63|25433.63|10
1621167250000|2021-05-16 12:14:10|25469.17|25431.17|25460.94|25422.94|25469.17|25431.17|25460.51|25422.51|10
1621167260000|2021-05-16 12:14:20|25460.97|25422.97|25454.91|25416.91|25460.97|25422.97|25453.9|25415.9|10
1621167270000|2021-05-16 12:14:30|25451.89|25413.89|25441.52|25403.52|25451.89|25413.89|25440.91|25402.91|10
1621167280000|2021-05-16 12:14:40|25441.11|25403.11|25441.89|25403.89|25444.78|25406.78|25441.11|25403.11|10
1621167290000|2021-05-16 12:14:50|25441.65|25403.65|25427.33|25389.33|25441.65|25403.65|25427.33|25389.33|10
1621167300000|2021-05-16 12:15:00|25425.85|25387.85|25423.31|25385.31|25425.85|25387.85|25421.85|25383.85|10
1621167310000|2021-05-16 12:15:10|25422.41|25384.41|25408.17|25370.17|25422.41|25384.41|25408.17|25370.17|10
1621167320000|2021-05-16 12:15:20|25406.32|25368.32|25390.73|25352.73|25406.32|25368.32|25390.73|25352.73|10
1621167330000|2021-05-16 12:15:30|25391.04|25353.04|25379.48|25341.48|25391.04|25353.04|25379.48|25341.48|10
1621167340000|2021-05-16 12:15:40|25376.61|25338.61|25375.02|25337.02|25376.61|25338.61|25375.02|25337.02|10
1621167350000|2021-05-16 12:15:50|25373.33|25335.33|25367.98|25329.98|25373.33|25335.33|25367.04|25329.04|10
1621167360000|2021-05-16 12:16:00|25368.89|25330.89|25365|25327|25368.89|25330.89|25363.17|25325.17|10
1621167370000|2021-05-16 12:16:10|25365.22|25327.22|25374.11|25336.11|25374.77|25336.77|25365.22|25327.22|10
1621167380000|2021-05-16 12:16:20|25373.46|25335.46|25381.47|25343.47|25381.47|25343.47|25373.46|25335.46|10
1621167390000|2021-05-16 12:16:30|25384.2|25346.2|25386.81|25348.81|25389.95|25351.95|25384.2|25346.2|10
1621167400000|2021-05-16 12:16:40|25387.43|25349.43|25386.09|25348.09|25388.19|25350.19|25386.09|25348.09|10
1621167410000|2021-05-16 12:16:50|25386.77|25348.77|25393.4|25355.4|25393.4|25355.4|25386.77|25348.77|10
1621167420000|2021-05-16 12:17:00|25394.65|25356.65|25386.11|25348.11|25394.65|25356.65|25386.11|25348.11|10
1621167430000|2021-05-16 12:17:10|25385.97|25347.97|25381.08|25343.08|25385.97|25347.97|25381.08|25343.08|10
1621167440000|2021-05-16 12:17:20|25379.94|25341.94|25379.77|25341.77|25382.25|25344.25|25379.17|25341.17|10
1621167450000|2021-05-16 12:17:30|25380|25342|25382.51|25344.51|25383.06|25345.06|25380|25342|10
1621167460000|2021-05-16 12:17:40|25383.55|25345.55|25386.45|25348.45|25386.45|25348.45|25383.54|25345.54|10
1621167470000|2021-05-16 12:17:50|25386.67|25348.67|25385.96|25347.96|25386.68|25348.68|25384.8|25346.8|10
1621167480000|2021-05-16 12:18:00|25386.36|25348.36|25393.72|25355.72|25393.72|25355.72|25386.36|25348.36|10
1621167490000|2021-05-16 12:18:10|25395.88|25357.88|25412.97|25374.97|25412.97|25374.97|25395.88|25357.88|10
1621167500000|2021-05-16 12:18:20|25412.49|25374.49|25414.22|25376.22|25414.6|25376.6|25411.76|25373.76|10
1621167510000|2021-05-16 12:18:30|25413.96|25375.96|25429.14|25391.14|25429.14|25391.14|25413.96|25375.96|10
1621167520000|2021-05-16 12:18:40|25429.33|25391.33|25436.72|25398.72|25436.72|25398.72|25429.33|25391.33|10
1621167530000|2021-05-16 12:18:50|25435.83|25397.83|25445.5|25407.5|25445.5|25407.5|25435.83|25397.83|10
1621167540000|2021-05-16 12:19:00|25446.22|25408.22|25448.68|25410.68|25449.75|25411.75|25446.22|25408.22|10
1621167550000|2021-05-16 12:19:10|25448|25410|25452.16|25414.16|25452.42|25414.42|25447.23|25409.23|10
1621167560000|2021-05-16 12:19:20|25452.39|25414.39|25461.26|25423.26|25461.26|25423.26|25452.39|25414.39|10
1621167570000|2021-05-16 12:19:30|25460.79|25422.79|25463.06|25425.06|25463.06|25425.06|25460.66|25422.66|9
1621167580000|2021-05-16 12:19:40|25463.25|25425.25|25474.9|25436.9|25474.9|25436.9|25462.8|25424.8|10
1621167590000|2021-05-16 12:19:50|25475.14|25437.14|25477.05|25439.05|25477.09|25439.09|25475.14|25437.14|10
1621167600000|2021-05-16 12:20:00|25476.9|25438.9|25474.49|25436.49|25478.08|25440.08|25474.24|25436.24|10
1621167610000|2021-05-16 12:20:10|25474.54|25436.54|25471.71|25433.71|25475.57|25437.57|25471.71|25433.71|10
1621167620000|2021-05-16 12:20:20|25470.78|25432.78|25470.05|25432.05|25471.2|25433.2|25468.51|25430.51|10
1621167630000|2021-05-16 12:20:30|25469.56|25431.56|25469.4|25431.4|25471.06|25433.06|25469.4|25431.4|10
1621167640000|2021-05-16 12:20:40|25469.7|25431.7|25471.12|25433.12|25472.03|25434.03|25469.7|25431.7|10
1621167650000|2021-05-16 12:20:50|25469.46|25431.46|25470.97|25432.97|25470.97|25432.97|25468.74|25430.74|10
1621167660000|2021-05-16 12:21:00|25471.31|25433.31|25473.51|25435.51|25474.9|25436.9|25471.31|25433.31|10
1621167670000|2021-05-16 12:21:10|25473.76|25435.76|25475.88|25437.88|25475.96|25437.96|25471.99|25433.99|10
1621167680000|2021-05-16 12:21:20|25475.31|25437.31|25475.96|25437.96|25478.06|25440.06|25475.31|25437.31|10
1621167690000|2021-05-16 12:21:30|25476.29|25438.29|25471.63|25433.63|25477.09|25439.09|25471.63|25433.63|10
1621167700000|2021-05-16 12:21:40|25471.04|25433.04|25457.59|25419.59|25471.04|25433.04|25457.59|25419.59|10
1621167710000|2021-05-16 12:21:50|25456.76|25418.76|25453.25|25415.25|25456.76|25418.76|25452.95|25414.95|10
1621167720000|2021-05-16 12:22:00|25452.95|25414.95|25451.75|25413.75|25452.95|25414.95|25450.48|25412.48|10
1621167730000|2021-05-16 12:22:10|25449.67|25411.67|25445.14|25407.14|25449.67|25411.67|25445.03|25407.03|10
1621167740000|2021-05-16 12:22:20|25444.59|25406.59|25440.54|25402.54|25444.59|25406.59|25439.11|25401.11|10
1621167750000|2021-05-16 12:22:30|25439.89|25401.89|25438.24|25400.24|25442.08|25404.08|25438.24|25400.24|10
1621167760000|2021-05-16 12:22:40|25438.65|25400.65|25440.35|25402.35|25440.63|25402.63|25438.23|25400.23|10
1621167770000|2021-05-16 12:22:50|25438.97|25400.97|25436.32|25398.32|25439.34|25401.34|25435.1|25397.1|10
1621167780000|2021-05-16 12:23:00|25437.14|25399.14|25452.12|25414.12|25452.12|25414.12|25437.14|25399.14|10
1621167790000|2021-05-16 12:23:10|25452.37|25414.37|25463.66|25425.66|25463.66|25425.66|25452.37|25414.37|10
1621167800000|2021-05-16 12:23:20|25465.76|25427.76|25479.62|25441.62|25479.62|25441.62|25465.76|25427.76|10
1621167810000|2021-05-16 12:23:30|25479.56|25441.56|25477.28|25439.28|25480.83|25442.83|25476.09|25438.09|10
1621167820000|2021-05-16 12:23:40|25478.29|25440.29|25467.52|25429.52|25478.29|25440.29|25467.08|25429.08|10
1621167830000|2021-05-16 12:23:50|25467.88|25429.88|25464.81|25426.81|25468.8|25430.8|25464.72|25426.72|10
1621167840000|2021-05-16 12:24:00|25464.08|25426.08|25457.74|25419.74|25464.08|25426.08|25457.71|25419.71|10
1621167850000|2021-05-16 12:24:10|25455.71|25417.71|25453.1|25415.1|25455.71|25417.71|25452.85|25414.85|10
1621167860000|2021-05-16 12:24:20|25452.87|25414.87|25458|25420|25458|25420|25452.87|25414.87|9
1621167870000|2021-05-16 12:24:30|25458.83|25420.83|25458.65|25420.65|25459.95|25421.95|25458.65|25420.65|10
1621167880000|2021-05-16 12:24:40|25457.14|25419.14|25452.4|25414.4|25457.14|25419.14|25452.4|25414.4|10
1621167890000|2021-05-16 12:24:50|25452.39|25414.39|25450.73|25412.73|25452.39|25414.39|25449.29|25411.29|10
1621167900000|2021-05-16 12:25:00|25450.06|25412.06|25442.36|25404.36|25450.06|25412.06|25442.17|25404.17|10
1621167910000|2021-05-16 12:25:10|25442.7|25404.7|25445.34|25407.34|25445.43|25407.43|25441.41|25403.41|10
1621167920000|2021-05-16 12:25:20|25445.99|25407.99|25444.65|25406.65|25447.35|25409.35|25444.65|25406.65|10
1621167930000|2021-05-16 12:25:30|25445.23|25407.23|25454.02|25416.02|25454.02|25416.02|25445.23|25407.23|10
1621167940000|2021-05-16 12:25:40|25453.13|25415.13|25455.32|25417.32|25455.32|25417.32|25453.13|25415.13|10
1621167950000|2021-05-16 12:25:50|25456.1|25418.1|25459.25|25421.25|25459.25|25421.25|25455.73|25417.73|10
1621167960000|2021-05-16 12:26:00|25459.19|25421.19|25462.12|25424.12|25462.12|25424.12|25456.75|25418.75|10
1621167970000|2021-05-16 12:26:10|25462.7|25424.7|25464.36|25426.36|25464.36|25426.36|25461.86|25423.86|9
1621167980000|2021-05-16 12:26:20|25465.07|25427.07|25459.87|25421.87|25465.71|25427.71|25459.87|25421.87|10
1621167990000|2021-05-16 12:26:30|25459.74|25421.74|25449.69|25411.69|25459.74|25421.74|25449.59|25411.59|10
1621168000000|2021-05-16 12:26:40|25449.71|25411.71|25444.42|25406.42|25449.71|25411.71|25443.59|25405.59|10
1621168010000|2021-05-16 12:26:50|25444.92|25406.92|25441.78|25403.78|25444.92|25406.92|25441.78|25403.78|9
1621168020000|2021-05-16 12:27:00|25441.89|25403.89|25432.89|25394.89|25441.89|25403.89|25432.89|25394.89|10
1621168030000|2021-05-16 12:27:10|25432.7|25394.7|25436.79|25398.79|25436.92|25398.92|25432.7|25394.7|10
1621168040000|2021-05-16 12:27:20|25436.56|25398.56|25443.61|25405.61|25444.93|25406.93|25436.56|25398.56|10
1621168050000|2021-05-16 12:27:30|25443.98|25405.98|25449.57|25411.57|25449.57|25411.57|25443.98|25405.98|10
1621168060000|2021-05-16 12:27:40|25448.51|25410.51|25447.88|25409.88|25449.95|25411.95|25447.17|25409.17|10
1621168070000|2021-05-16 12:27:50|25448.38|25410.38|25451.11|25413.11|25451.97|25413.97|25448.38|25410.38|10
1621168080000|2021-05-16 12:28:00|25450.92|25412.92|25450.16|25412.16|25452.16|25414.16|25450.16|25412.16|10
1621168090000|2021-05-16 12:28:10|25450.11|25412.11|25447.68|25409.68|25450.11|25412.11|25446.55|25408.55|9
1621168100000|2021-05-16 12:28:20|25448.73|25410.73|25446.23|25408.23|25449.44|25411.44|25446.23|25408.23|10
1621168110000|2021-05-16 12:28:30|25445.03|25407.03|25443.63|25405.63|25445.03|25407.03|25442.26|25404.26|10
1621168120000|2021-05-16 12:28:40|25442.27|25404.27|25438.45|25400.45|25442.27|25404.27|25438.45|25400.45|10
1621168130000|2021-05-16 12:28:50|25435.56|25397.56|25431.38|25393.38|25435.56|25397.56|25431.12|25393.12|10
1621168140000|2021-05-16 12:29:00|25431.47|25393.47|25430.24|25392.24|25431.72|25393.72|25430.24|25392.24|10
1621168150000|2021-05-16 12:29:10|25430.17|25392.17|25425.99|25387.99|25430.17|25392.17|25425.22|25387.22|10
1621168160000|2021-05-16 12:29:20|25425.28|25387.28|25428.14|25390.14|25428.14|25390.14|25424.92|25386.92|10
1621168170000|2021-05-16 12:29:30|25428.09|25390.09|25426.99|25388.99|25428.09|25390.09|25425.91|25387.91|10
1621168180000|2021-05-16 12:29:40|25426.15|25388.15|25425.64|25387.64|25426.56|25388.56|25425.44|25387.44|10
1621168190000|2021-05-16 12:29:50|25424.82|25386.82|25421.59|25383.59|25425.82|25387.82|25421.45|25383.45|10
1621168200000|2021-05-16 12:30:00|25421.65|25383.65|25415.98|25377.98|25422.9|25384.9|25415.98|25377.98|10
1621168210000|2021-05-16 12:30:10|25415.16|25377.16|25408.8|25370.8|25415.16|25377.16|25408.8|25370.8|10
1621168220000|2021-05-16 12:30:20|25406.44|25368.44|25397.05|25359.05|25407.33|25369.33|25397.05|25359.05|10
1621168230000|2021-05-16 12:30:30|25396.39|25358.39|25391.48|25353.48|25396.39|25358.39|25391.48|25353.48|9
1621168240000|2021-05-16 12:30:40|25391.15|25353.15|25388.88|25350.88|25391.15|25353.15|25388.88|25350.88|10
1621168250000|2021-05-16 12:30:50|25389.86|25351.86|25388.98|25350.98|25393.27|25355.27|25388.98|25350.98|10
1621168260000|2021-05-16 12:31:00|25389.69|25351.69|25387.51|25349.51|25389.69|25351.69|25387.45|25349.45|10
1621168270000|2021-05-16 12:31:10|25387.28|25349.28|25390.1|25352.1|25390.1|25352.1|25387.28|25349.28|10
1621168280000|2021-05-16 12:31:20|25388.76|25350.76|25400.87|25362.87|25400.87|25362.87|25388.76|25350.76|10
1621168290000|2021-05-16 12:31:30|25401.71|25363.71|25407.84|25369.84|25407.84|25369.84|25401.71|25363.71|10
1621168300000|2021-05-16 12:31:40|25408.72|25370.72|25421.49|25383.49|25421.49|25383.49|25408.44|25370.44|10
1621168310000|2021-05-16 12:31:50|25419.98|25381.98|25411.19|25373.19|25419.98|25381.98|25411.19|25373.19|10
1621168320000|2021-05-16 12:32:00|25410.11|25372.11|25411|25373|25411.36|25373.36|25409.76|25371.76|10
1621168330000|2021-05-16 12:32:10|25410.77|25372.77|25413.34|25375.34|25413.34|25375.34|25408.18|25370.18|10
1621168340000|2021-05-16 12:32:20|25413.03|25375.03|25410.68|25372.68|25415.79|25377.79|25410.68|25372.68|10
1621168350000|2021-05-16 12:32:30|25410.42|25372.42|25410.71|25372.71|25411.4|25373.4|25408.87|25370.87|10
1621168360000|2021-05-16 12:32:40|25411.34|25373.34|25407.9|25369.9|25411.34|25373.34|25407.9|25369.9|10
1621168370000|2021-05-16 12:32:50|25407.41|25369.41|25407.75|25369.75|25410.81|25372.81|25407.41|25369.41|10
1621168380000|2021-05-16 12:33:00|25406.65|25368.65|25402.69|25364.69|25408.04|25370.04|25402.13|25364.13|10
1621168390000|2021-05-16 12:33:10|25402.21|25364.21|25396.5|25358.5|25402.21|25364.21|25394.83|25356.83|10
1621168400000|2021-05-16 12:33:20|25395.28|25357.28|25390.79|25352.79|25396.74|25358.74|25390.79|25352.79|10
1621168410000|2021-05-16 12:33:30|25391.1|25353.1|25364.4|25326.4|25391.1|25353.1|25364.4|25326.4|10
1621168420000|2021-05-16 12:33:40|25364.66|25326.66|25359.84|25321.84|25364.66|25326.66|25359.28|25321.28|10
1621168430000|2021-05-16 12:33:50|25359.39|25321.39|25355.26|25317.26|25359.39|25321.39|25353.93|25315.93|10
1621168440000|2021-05-16 12:34:00|25355.16|25317.16|25355.4|25317.4|25355.97|25317.97|25354.61|25316.61|9
1621168450000|2021-05-16 12:34:10|25355.41|25317.41|25351.14|25313.14|25357.32|25319.32|25351.14|25313.14|10
1621168460000|2021-05-16 12:34:20|25351.44|25313.44|25353.65|25315.65|25355.07|25317.07|25350.92|25312.92|10
1621168470000|2021-05-16 12:34:30|25355.53|25317.53|25349.37|25311.37|25355.53|25317.53|25349.35|25311.35|10
1621168480000|2021-05-16 12:34:40|25349.47|25311.47|25349.54|25311.54|25350.66|25312.66|25348.47|25310.47|10
1621168490000|2021-05-16 12:34:50|25351.33|25313.33|25358.05|25320.05|25358.07|25320.07|25350.81|25312.81|10
1621168500000|2021-05-16 12:35:00|25360.08|25322.08|25363.28|25325.28|25363.49|25325.49|25360.08|25322.08|10
1621168510000|2021-05-16 12:35:10|25363.58|25325.58|25365.59|25327.59|25366.04|25328.04|25363.58|25325.58|10
1621168520000|2021-05-16 12:35:20|25365.75|25327.75|25376.73|25338.73|25376.73|25338.73|25365.75|25327.75|10
1621168530000|2021-05-16 12:35:30|25377.57|25339.57|25378.7|25340.7|25379.3|25341.3|25377.57|25339.57|10
1621168540000|2021-05-16 12:35:40|25378.16|25340.16|25385.8|25347.8|25385.8|25347.8|25378.16|25340.16|10
1621168550000|2021-05-16 12:35:50|25385.49|25347.49|25391.05|25353.05|25391.05|25353.05|25385.49|25347.49|10
1621168560000|2021-05-16 12:36:00|25391.23|25353.23|25390.01|25352.01|25391.23|25353.23|25388.99|25350.99|10
1621168570000|2021-05-16 12:36:10|25389.94|25351.94|25388.73|25350.73|25392.23|25354.23|25388.59|25350.59|9
1621168580000|2021-05-16 12:36:20|25387.08|25349.08|25385.92|25347.92|25387.17|25349.17|25384.89|25346.89|10
1621168590000|2021-05-16 12:36:30|25385.31|25347.31|25386.15|25348.15|25386.77|25348.77|25385.19|25347.19|9
1621168600000|2021-05-16 12:36:40|25386.37|25348.37|25385.58|25347.58|25388.16|25350.16|25385.06|25347.06|10
1621168610000|2021-05-16 12:36:50|25383.09|25345.09|25374.42|25336.42|25383.09|25345.09|25374.42|25336.42|10
1621168620000|2021-05-16 12:37:00|25374.55|25336.55|25369.76|25331.76|25374.55|25336.55|25369.76|25331.76|10
1621168630000|2021-05-16 12:37:10|25372.07|25334.07|25363.26|25325.26|25372.07|25334.07|25363.26|25325.26|10
1621168640000|2021-05-16 12:37:20|25361.79|25323.79|25355.73|25317.73|25361.84|25323.84|25355.73|25317.73|10
1621168650000|2021-05-16 12:37:30|25351.79|25313.79|25335.53|25297.53|25351.79|25313.79|25335.53|25297.53|10
1621168660000|2021-05-16 12:37:40|25333.77|25295.77|25316.17|25278.17|25333.77|25295.77|25316.17|25278.17|10
1621168670000|2021-05-16 12:37:50|25315.3|25277.3|25294|25256|25315.3|25277.3|25293.04|25255.04|10
1621168680000|2021-05-16 12:38:00|25293.63|25255.63|25283.07|25245.07|25293.63|25255.63|25281.56|25243.56|10
1621168690000|2021-05-16 12:38:10|25280.34|25242.34|25277.4|25239.4|25280.78|25242.78|25277.4|25239.4|10
1621168700000|2021-05-16 12:38:20|25276.74|25238.74|25267.19|25229.19|25276.74|25238.74|25267.19|25229.19|10
1621168710000|2021-05-16 12:38:30|25266.68|25228.68|25273.58|25235.58|25274.6|25236.6|25266.68|25228.68|10
1621168720000|2021-05-16 12:38:40|25274.67|25236.67|25281.51|25243.51|25281.51|25243.51|25274.67|25236.67|10
1621168730000|2021-05-16 12:38:50|25280.63|25242.63|25280.36|25242.36|25284.5|25246.5|25280.34|25242.34|10
1621168740000|2021-05-16 12:39:00|25280.8|25242.8|25295.87|25257.87|25295.87|25257.87|25280.66|25242.66|10
1621168750000|2021-05-16 12:39:10|25298.4|25260.4|25305.32|25267.32|25305.57|25267.57|25298.4|25260.4|10
1621168760000|2021-05-16 12:39:20|25304.66|25266.66|25312.51|25274.51|25312.8|25274.8|25304.66|25266.66|10
1621168770000|2021-05-16 12:39:30|25311.53|25273.53|25306.59|25268.59|25311.76|25273.76|25306.37|25268.37|10
1621168780000|2021-05-16 12:39:40|25305.69|25267.69|25313.77|25275.77|25313.77|25275.77|25303.99|25265.99|10
1621168790000|2021-05-16 12:39:50|25315.57|25277.57|25317.81|25279.81|25319.47|25281.47|25315.34|25277.34|10
1621168800000|2021-05-16 12:40:00|25315.15|25277.15|25312.57|25274.57|25319.34|25281.34|25312.57|25274.57|10
1621168810000|2021-05-16 12:40:10|25312.82|25274.82|25302.11|25264.11|25312.82|25274.82|25301.88|25263.88|10
1621168820000|2021-05-16 12:40:20|25302.18|25264.18|25294.26|25256.26|25302.18|25264.18|25294.26|25256.26|10
1621168830000|2021-05-16 12:40:30|25293.69|25255.69|25291.92|25253.92|25293.95|25255.95|25290.41|25252.41|10
1621168840000|2021-05-16 12:40:40|25293.48|25255.48|25288.68|25250.68|25294.42|25256.42|25288.68|25250.68|10
1621168850000|2021-05-16 12:40:50|25287.63|25249.63|25284.59|25246.59|25287.63|25249.63|25283.17|25245.17|10
1621168860000|2021-05-16 12:41:00|25283.81|25245.81|25287.01|25249.01|25287.01|25249.01|25283|25245|10
1621168870000|2021-05-16 12:41:10|25287.68|25249.68|25292.95|25254.95|25292.95|25254.95|25285.96|25247.96|10
1621168880000|2021-05-16 12:41:20|25293.32|25255.32|25298.47|25260.47|25298.47|25260.47|25293.32|25255.32|10
1621168890000|2021-05-16 12:41:30|25300.53|25262.53|25324.89|25286.89|25324.89|25286.89|25300.53|25262.53|10
1621168900000|2021-05-16 12:41:40|25326.59|25288.59|25335.51|25297.51|25335.51|25297.51|25326.59|25288.59|10
1621168910000|2021-05-16 12:41:50|25334.73|25296.73|25327.89|25289.89|25334.73|25296.73|25326.64|25288.64|10
1621168920000|2021-05-16 12:42:00|25330.1|25292.1|25333.38|25295.38|25333.38|25295.38|25328.82|25290.82|10
1621168930000|2021-05-16 12:42:10|25331.82|25293.82|25330.65|25292.65|25332.13|25294.13|25328.36|25290.36|10
1621168940000|2021-05-16 12:42:20|25330.74|25292.74|25333.87|25295.87|25335.41|25297.41|25330.33|25292.33|10
1621168950000|2021-05-16 12:42:30|25334.62|25296.62|25340.18|25302.18|25340.3|25302.3|25334.62|25296.62|10
1621168960000|2021-05-16 12:42:40|25339.77|25301.77|25345.25|25307.25|25345.73|25307.73|25339.77|25301.77|10
1621168970000|2021-05-16 12:42:50|25343.27|25305.27|25339.38|25301.38|25343.27|25305.27|25339.38|25301.38|10
1621168980000|2021-05-16 12:43:00|25338.42|25300.42|25340.13|25302.13|25340.56|25302.56|25335.44|25297.44|10
1621168990000|2021-05-16 12:43:10|25339.7|25301.7|25336.77|25298.77|25339.7|25301.7|25336.64|25298.64|10
1621169000000|2021-05-16 12:43:20|25334.58|25296.58|25326.44|25288.44|25334.58|25296.58|25326.44|25288.44|10
1621169010000|2021-05-16 12:43:30|25324.21|25286.21|25312.92|25274.92|25324.84|25286.84|25312.92|25274.92|10
1621169020000|2021-05-16 12:43:40|25311.11|25273.11|25282.54|25244.54|25311.11|25273.11|25282.54|25244.54|10
1621169030000|2021-05-16 12:43:50|25281.52|25243.52|25266.51|25228.51|25281.52|25243.52|25266.51|25228.51|10
1621169040000|2021-05-16 12:44:00|25262.31|25224.31|25242.88|25204.88|25263.94|25225.94|25217.27|25179.27|10
1621169050000|2021-05-16 12:44:10|25242.13|25204.13|25239.03|25201.03|25242.13|25204.13|25238.2|25200.2|10
1621169060000|2021-05-16 12:44:20|25237.85|25199.85|25223.67|25185.67|25237.85|25199.85|25223.01|25185.01|10
1621169070000|2021-05-16 12:44:30|25222.89|25184.89|25215.26|25177.26|25222.89|25184.89|25214.78|25176.78|10
1621169080000|2021-05-16 12:44:40|25215.83|25177.83|25214.12|25176.12|25216.16|25178.16|25213.76|25175.76|10
1621169090000|2021-05-16 12:44:50|25214.27|25176.27|25212.85|25174.85|25214.27|25176.27|25212.85|25174.85|10
1621169100000|2021-05-16 12:45:00|25211.1|25173.1|25206.45|25168.45|25211.1|25173.1|25206.45|25168.45|10
1621169110000|2021-05-16 12:45:10|25203.24|25165.24|25189.13|25151.13|25203.24|25165.24|25189.13|25151.13|10
1621169120000|2021-05-16 12:45:20|25188.82|25150.82|25169.92|25131.92|25188.82|25150.82|25168.67|25130.67|10
1621169130000|2021-05-16 12:45:30|25169.1|25131.1|25169.83|25131.83|25169.83|25131.83|25166.46|25128.46|10
1621169140000|2021-05-16 12:45:40|25168.47|25130.47|25168.62|25130.62|25169.28|25131.28|25166.53|25128.53|10
1621169150000|2021-05-16 12:45:50|25167.81|25129.81|25162.88|25124.88|25167.81|25129.81|25162.88|25124.88|10
1621169160000|2021-05-16 12:46:00|25161.66|25123.66|25163.73|25125.73|25167.2|25129.2|25159.96|25121.96|10
1621169170000|2021-05-16 12:46:10|25163.09|25125.09|25163.22|25125.22|25166.37|25128.37|25163.09|25125.09|10
1621169180000|2021-05-16 12:46:20|25162.77|25124.77|25170.06|25132.06|25171.5|25133.5|25162.77|25124.77|10
1621169190000|2021-05-16 12:46:30|25169.62|25131.62|25161.18|25123.18|25169.62|25131.62|25161.18|25123.18|10
1621169200000|2021-05-16 12:46:40|25161.9|25123.9|25153.25|25115.25|25161.9|25123.9|25152.03|25114.03|10
1621169210000|2021-05-16 12:46:50|25153.5|25115.5|25148.71|25110.71|25156.07|25118.07|25148.71|25110.71|9
1621169220000|2021-05-16 12:47:00|25148.87|25110.87|25143.46|25105.46|25148.93|25110.93|25143.46|25105.46|10
1621169230000|2021-05-16 12:47:10|25142.9|25104.9|25148.32|25110.32|25148.32|25110.32|25142.9|25104.9|10
1621169240000|2021-05-16 12:47:20|25148.76|25110.76|25147.03|25109.03|25155.43|25117.43|25146.38|25108.38|10
1621169250000|2021-05-16 12:47:30|25146.29|25108.29|25145.46|25107.46|25146.67|25108.67|25144.48|25106.48|10
1621169260000|2021-05-16 12:47:40|25146.39|25108.39|25141.74|25103.74|25146.39|25108.39|25141.69|25103.69|9
1621169270000|2021-05-16 12:47:50|25140|25102|25136.09|25098.09|25140|25102|25134.41|25096.41|10
1621169280000|2021-05-16 12:48:00|25136.33|25098.33|25119.75|25081.75|25136.33|25098.33|25119.56|25081.56|10
1621169290000|2021-05-16 12:48:10|25121.82|25083.82|25139.95|25101.95|25139.95|25101.95|25121.82|25083.82|10
1621169300000|2021-05-16 12:48:20|25146.25|25108.25|25156.78|25118.78|25156.78|25118.78|25146.25|25108.25|10
1621169310000|2021-05-16 12:48:30|25156.47|25118.47|25161.53|25123.53|25161.53|25123.53|25156.47|25118.47|10
1621169320000|2021-05-16 12:48:40|25164.1|25126.1|25159.22|25121.22|25164.1|25126.1|25156.47|25118.47|10
1621169330000|2021-05-16 12:48:50|25158.49|25120.49|25157.86|25119.86|25159.79|25121.79|25156.93|25118.93|10
1621169340000|2021-05-16 12:49:00|25154.4|25116.4|25149.19|25111.19|25156.07|25118.07|25148.42|25110.42|10
1621169350000|2021-05-16 12:49:10|25149.4|25111.4|25139.17|25101.17|25149.4|25111.4|25138.53|25100.53|10
1621169360000|2021-05-16 12:49:20|25139.54|25101.54|25134.25|25096.25|25140.1|25102.1|25134.25|25096.25|10
1621169370000|2021-05-16 12:49:30|25132.68|25094.68|25119.83|25081.83|25132.68|25094.68|25116.98|25078.98|10
1621169380000|2021-05-16 12:49:40|25120.37|25082.37|25108.03|25070.03|25121.07|25083.07|25108.03|25070.03|10
1621169390000|2021-05-16 12:49:50|25108.6|25070.6|25111.32|25073.32|25111.32|25073.32|25106.5|25068.5|10
1621169400000|2021-05-16 12:50:00|25112.52|25074.52|25121.88|25083.88|25121.92|25083.92|25110.59|25072.59|10
1621169410000|2021-05-16 12:50:10|25120.57|25082.57|25124.35|25086.35|25124.35|25086.35|25116.94|25078.94|10
1621169420000|2021-05-16 12:50:20|25127.78|25089.78|25144.66|25106.66|25145|25107|25127.78|25089.78|10
1621169430000|2021-05-16 12:50:30|25145.54|25107.54|25154.96|25116.96|25154.96|25116.96|25145.54|25107.54|10
1621169440000|2021-05-16 12:50:40|25156.71|25118.71|25169.73|25131.73|25169.73|25131.73|25156.71|25118.71|10
1621169450000|2021-05-16 12:50:50|25170.88|25132.88|25172.48|25134.48|25172.58|25134.58|25169.46|25131.46|10
1621169460000|2021-05-16 12:51:00|25172.91|25134.91|25173.57|25135.57|25174.21|25136.21|25170.74|25132.74|10
1621169470000|2021-05-16 12:51:10|25172.17|25134.17|25158.94|25120.94|25172.17|25134.17|25158.94|25120.94|10
1621169480000|2021-05-16 12:51:20|25158.17|25120.17|25133.38|25095.38|25158.17|25120.17|25133.38|25095.38|10
1621169490000|2021-05-16 12:51:30|25131.78|25093.78|25113.85|25075.85|25131.78|25093.78|25113.84|25075.84|10
1621169500000|2021-05-16 12:51:40|25114.29|25076.29|25098.27|25060.27|25114.49|25076.49|25098.27|25060.27|10
1621169510000|2021-05-16 12:51:50|25096.91|25058.91|25097.63|25059.63|25104.43|25066.43|25096.69|25058.69|10
1621169520000|2021-05-16 12:52:00|25096.82|25058.82|25095.05|25057.05|25097.8|25059.8|25093.85|25055.85|10
1621169530000|2021-05-16 12:52:10|25094.97|25056.97|25097.03|25059.03|25098.26|25060.26|25092.65|25054.65|10
1621169540000|2021-05-16 12:52:20|25097.63|25059.63|25111.5|25073.5|25111.5|25073.5|25097.17|25059.17|10
1621169550000|2021-05-16 12:52:30|25112.06|25074.06|25112.83|25074.83|25114.13|25076.13|25110.07|25072.07|10
1621169560000|2021-05-16 12:52:40|25115.1|25077.1|25113.7|25075.7|25117.86|25079.86|25113.7|25075.7|10
1621169570000|2021-05-16 12:52:50|25110.97|25072.97|25114.3|25076.3|25114.3|25076.3|25110.97|25072.97|10
1621169580000|2021-05-16 12:53:00|25117.03|25079.03|25127.95|25089.95|25127.95|25089.95|25116.57|25078.57|10
1621169590000|2021-05-16 12:53:10|25127.96|25089.96|25126.06|25088.06|25127.96|25089.96|25124.09|25086.09|10
1621169600000|2021-05-16 12:53:20|25126.5|25088.5|25135.59|25097.59|25135.59|25097.59|25126.11|25088.11|9
1621169610000|2021-05-16 12:53:30|25136.33|25098.33|25152.58|25114.58|25152.58|25114.58|25136.31|25098.31|10
1621169620000|2021-05-16 12:53:40|25153.58|25115.58|25157.84|25119.84|25160.89|25122.89|25153.58|25115.58|10
1621169630000|2021-05-16 12:53:50|25158.67|25120.67|25166.47|25128.47|25167.46|25129.46|25158.67|25120.67|10
1621169640000|2021-05-16 12:54:00|25165.89|25127.89|25161.82|25123.82|25165.89|25127.89|25161.55|25123.55|10
1621169650000|2021-05-16 12:54:10|25160.66|25122.66|25147.17|25109.17|25160.66|25122.66|25147.17|25109.17|10
1621169660000|2021-05-16 12:54:20|25146.83|25108.83|25139.8|25101.8|25147.13|25109.13|25139.8|25101.8|10
1621169670000|2021-05-16 12:54:30|25140.17|25102.17|25132.02|25094.02|25140.17|25102.17|25132.02|25094.02|10
1621169680000|2021-05-16 12:54:40|25130.66|25092.66|25125.48|25087.48|25130.66|25092.66|25125.2|25087.2|10
1621169690000|2021-05-16 12:54:50|25126|25088|25120.08|25082.08|25126.7|25088.7|25120.08|25082.08|10
1621169700000|2021-05-16 12:55:00|25119.1|25081.1|25110.45|25072.45|25119.1|25081.1|25108.7|25070.7|10
1621169710000|2021-05-16 12:55:10|25109.84|25071.84|25115.82|25077.82|25115.82|25077.82|25107.53|25069.53|10
1621169720000|2021-05-16 12:55:20|25115.97|25077.97|25130.47|25092.47|25130.91|25092.91|25115.97|25077.97|10
1621169730000|2021-05-16 12:55:30|25131.71|25093.71|25134.93|25096.93|25134.93|25096.93|25131.71|25093.71|10
1621169740000|2021-05-16 12:55:40|25139.67|25101.67|25143.21|25105.21|25147.47|25109.47|25139.67|25101.67|10
1621169750000|2021-05-16 12:55:50|25142.72|25104.72|25143.87|25105.87|25144.95|25106.95|25141.19|25103.19|10
1621169760000|2021-05-16 12:56:00|25143.11|25105.11|25126.79|25088.79|25143.11|25105.11|25126.79|25088.79|10
1621169770000|2021-05-16 12:56:10|25128.41|25090.41|25125.33|25087.33|25128.64|25090.64|25123.95|25085.95|9
1621169780000|2021-05-16 12:56:20|25125.29|25087.29|25128.94|25090.94|25129.5|25091.5|25125.29|25087.29|10
1621169790000|2021-05-16 12:56:30|25128.2|25090.2|25128.91|25090.91|25131.25|25093.25|25127.93|25089.93|10
1621169800000|2021-05-16 12:56:40|25128.14|25090.14|25133.72|25095.72|25133.72|25095.72|25128.14|25090.14|10
1621169810000|2021-05-16 12:56:50|25133.85|25095.85|25131.03|25093.03|25133.85|25095.85|25131.03|25093.03|10
1621169820000|2021-05-16 12:57:00|25131.85|25093.85|25129.32|25091.32|25131.85|25093.85|25127.93|25089.93|10
1621169830000|2021-05-16 12:57:10|25129.35|25091.35|25127.6|25089.6|25129.35|25091.35|25127.55|25089.55|10
1621169840000|2021-05-16 12:57:20|25128.87|25090.87|25130.26|25092.26|25131.89|25093.89|25128.87|25090.87|10
1621169850000|2021-05-16 12:57:30|25130.49|25092.49|25122.35|25084.35|25132.57|25094.57|25122.35|25084.35|10
1621169860000|2021-05-16 12:57:40|25120.39|25082.39|25109.23|25071.23|25120.59|25082.59|25109.23|25071.23|10
1621169870000|2021-05-16 12:57:50|25109.36|25071.36|25086.32|25048.32|25109.36|25071.36|25086.32|25048.32|10
1621169880000|2021-05-16 12:58:00|25084.49|25046.49|25051.37|25013.37|25084.49|25046.49|25051.37|25013.37|10
1621169890000|2021-05-16 12:58:10|25048.82|25010.82|25055.89|25017.89|25055.89|25017.89|25048.82|25010.82|10
1621169900000|2021-05-16 12:58:20|25061.2|25023.2|25056.88|25018.88|25067.65|25029.65|25056.88|25018.88|10
1621169910000|2021-05-16 12:58:30|25052.94|25014.94|25046.63|25008.63|25053.25|25015.25|25045.89|25007.89|10
1621169920000|2021-05-16 12:58:40|25046.12|25008.12|25041.51|25003.51|25046.6|25008.6|25041.49|25003.49|10
1621169930000|2021-05-16 12:58:50|25041.37|25003.37|25049.96|25011.96|25050.44|25012.44|25041.33|25003.33|10
1621169940000|2021-05-16 12:59:00|25049.68|25011.68|25042.95|25004.95|25049.71|25011.71|25042.95|25004.95|10
1621169950000|2021-05-16 12:59:10|25042.5|25004.5|25043.53|25005.53|25044.96|25006.96|25042.5|25004.5|10
1621169960000|2021-05-16 12:59:20|25042.68|25004.68|25043.58|25005.58|25044|25006|25040.71|25002.71|10
1621169970000|2021-05-16 12:59:30|25045.77|25007.77|25062.79|25024.79|25063.39|25025.39|25045.77|25007.77|10
1621169980000|2021-05-16 12:59:40|25064.77|25026.77|25070.79|25032.79|25071.52|25033.52|25064.77|25026.77|10
1621169990000|2021-05-16 12:59:50|25073.17|25035.17|25079.54|25041.54|25079.54|25041.54|25073.17|25035.17|10
1621170000000|2021-05-16 13:00:00|25079.31|25041.31|25081.28|25043.28|25081.28|25043.28|25079.31|25041.31|9
1621170010000|2021-05-16 13:00:10|25080.76|25042.76|25072.17|25034.17|25081.84|25043.84|25072.17|25034.17|10
1621170020000|2021-05-16 13:00:20|25072.41|25034.41|25071.59|25033.59|25072.41|25034.41|25069.51|25031.51|10
1621170030000|2021-05-16 13:00:30|25072.54|25034.54|25088.25|25050.25|25088.25|25050.25|25072.54|25034.54|10
1621170040000|2021-05-16 13:00:40|25088.04|25050.04|25105.35|25067.35|25105.35|25067.35|25087.65|25049.65|10
1621170050000|2021-05-16 13:00:50|25103.45|25065.45|25094.42|25056.42|25103.45|25065.45|25093.88|25055.88|10
1621170060000|2021-05-16 13:01:00|25094.72|25056.72|25087.91|25049.91|25094.98|25056.98|25086.78|25048.78|10
1621170070000|2021-05-16 13:01:10|25087.1|25049.1|25090.54|25052.54|25091.09|25053.09|25087.1|25049.1|10
1621170080000|2021-05-16 13:01:20|25091.62|25053.62|25084.96|25046.96|25091.62|25053.62|25083.74|25045.74|10
1621170090000|2021-05-16 13:01:30|25085.34|25047.34|25086.89|25048.89|25086.89|25048.89|25082.67|25044.67|10
1621170100000|2021-05-16 13:01:40|25085.31|25047.31|25080.51|25042.51|25085.66|25047.66|25079.07|25041.07|10
1621170110000|2021-05-16 13:01:50|25079.02|25041.02|25091|25053|25091.08|25053.08|25077.69|25039.69|10
1621170120000|2021-05-16 13:02:00|25089.91|25051.91|25098.56|25060.56|25099.48|25061.48|25089.72|25051.72|10
1621170130000|2021-05-16 13:02:10|25097.92|25059.92|25106.72|25068.72|25106.72|25068.72|25097.73|25059.73|10
1621170140000|2021-05-16 13:02:20|25105.95|25067.95|25104.35|25066.35|25107.26|25069.26|25104.06|25066.06|10
1621170150000|2021-05-16 13:02:30|25103.41|25065.41|25099.36|25061.36|25106.49|25068.49|25099.36|25061.36|10
1621170160000|2021-05-16 13:02:40|25098.21|25060.21|25106.86|25068.86|25106.86|25068.86|25098.21|25060.21|10
1621170170000|2021-05-16 13:02:50|25106.64|25068.64|25110.45|25072.45|25110.8|25072.8|25106.64|25068.64|10
1621170180000|2021-05-16 13:03:00|25112.6|25074.6|25131.21|25093.21|25131.21|25093.21|25112.6|25074.6|10
1621170190000|2021-05-16 13:03:10|25131.81|25093.81|25134.61|25096.61|25135.49|25097.49|25131.79|25093.79|10
1621170200000|2021-05-16 13:03:20|25134.3|25096.3|25134.73|25096.73|25139.78|25101.78|25134.3|25096.3|10
1621170210000|2021-05-16 13:03:30|25135.31|25097.31|25135.12|25097.12|25135.49|25097.49|25133.48|25095.48|10
1621170220000|2021-05-16 13:03:40|25138.09|25100.09|25151.12|25113.12|25151.12|25113.12|25138.09|25100.09|10
1621170230000|2021-05-16 13:03:50|25153.88|25115.88|25163.94|25125.94|25163.94|25125.94|25153.88|25115.88|10
1621170240000|2021-05-16 13:04:00|25165.88|25127.88|25178.63|25140.63|25178.63|25140.63|25165.88|25127.88|10
1621170250000|2021-05-16 13:04:10|25179.83|25141.83|25181.73|25143.73|25182.09|25144.09|25178.99|25140.99|10
1621170260000|2021-05-16 13:04:20|25183.47|25145.47|25181.74|25143.74|25183.47|25145.47|25181.19|25143.19|10
1621170270000|2021-05-16 13:04:30|25180.31|25142.31|25169.26|25131.26|25181.31|25143.31|25169.26|25131.26|10
1621170280000|2021-05-16 13:04:40|25169.23|25131.23|25164.75|25126.75|25169.86|25131.86|25164.75|25126.75|10
1621170290000|2021-05-16 13:04:50|25162.6|25124.6|25151.81|25113.81|25162.84|25124.84|25151.81|25113.81|10
1621170300000|2021-05-16 13:05:00|25151.61|25113.61|25141.57|25103.57|25151.61|25113.61|25141.57|25103.57|10
1621170310000|2021-05-16 13:05:10|25139.92|25101.92|25128.19|25090.19|25139.92|25101.92|25128.19|25090.19|10
1621170320000|2021-05-16 13:05:20|25126.73|25088.73|25123.43|25085.43|25128.29|25090.29|25123.43|25085.43|10
1621170330000|2021-05-16 13:05:30|25121.41|25083.41|25127.75|25089.75|25127.75|25089.75|25120.82|25082.82|10
1621170340000|2021-05-16 13:05:40|25126.75|25088.75|25133.22|25095.22|25133.22|25095.22|25126.75|25088.75|10
1621170350000|2021-05-16 13:05:50|25135.6|25097.6|25148.62|25110.62|25148.62|25110.62|25135.06|25097.06|10
1621170360000|2021-05-16 13:06:00|25149.23|25111.23|25160.71|25122.71|25160.71|25122.71|25149.23|25111.23|10
1621170370000|2021-05-16 13:06:10|25161.39|25123.39|25171.89|25133.89|25171.89|25133.89|25161.39|25123.39|10
1621170380000|2021-05-16 13:06:20|25172.98|25134.98|25181.53|25143.53|25182.89|25144.89|25172.98|25134.98|10
1621170390000|2021-05-16 13:06:30|25181.25|25143.25|25176.21|25138.21|25182.93|25144.93|25176.21|25138.21|10
1621170400000|2021-05-16 13:06:40|25174.28|25136.28|25165.49|25127.49|25174.28|25136.28|25164.82|25126.82|10
1621170410000|2021-05-16 13:06:50|25164.26|25126.26|25160.49|25122.49|25164.26|25126.26|25160.49|25122.49|10
1621170420000|2021-05-16 13:07:00|25160.63|25122.63|25167.52|25129.52|25167.52|25129.52|25160.63|25122.63|10
1621170430000|2021-05-16 13:07:10|25166.83|25128.83|25161.03|25123.03|25166.83|25128.83|25158.47|25120.47|10
1621170440000|2021-05-16 13:07:20|25161.24|25123.24|25173.73|25135.73|25173.73|25135.73|25161.24|25123.24|10
1621170450000|2021-05-16 13:07:30|25173.79|25135.79|25178.68|25140.68|25178.68|25140.68|25173.79|25135.79|10
1621170460000|2021-05-16 13:07:40|25178.64|25140.64|25183.18|25145.18|25183.18|25145.18|25178.29|25140.29|10
1621170470000|2021-05-16 13:07:50|25183.44|25145.44|25194.57|25156.57|25194.83|25156.83|25183.44|25145.44|10
1621170480000|2021-05-16 13:08:00|25194.76|25156.76|25201.65|25163.65|25202.11|25164.11|25194.76|25156.76|10
1621170490000|2021-05-16 13:08:10|25201.57|25163.57|25200.2|25162.2|25201.92|25163.92|25200.2|25162.2|10
1621170500000|2021-05-16 13:08:20|25199.21|25161.21|25197.49|25159.49|25199.46|25161.46|25197.15|25159.15|10
1621170510000|2021-05-16 13:08:30|25197.54|25159.54|25197.53|25159.53|25198.23|25160.23|25197|25159|10
1621170520000|2021-05-16 13:08:40|25197.93|25159.93|25199.99|25161.99|25200.35|25162.35|25197.93|25159.93|10
1621170530000|2021-05-16 13:08:50|25200.27|25162.27|25198.2|25160.2|25200.79|25162.79|25198.2|25160.2|10
1621170540000|2021-05-16 13:09:00|25197.63|25159.63|25196.92|25158.92|25197.63|25159.63|25191.62|25153.62|10
1621170550000|2021-05-16 13:09:10|25196.62|25158.62|25198.11|25160.11|25198.15|25160.15|25195.53|25157.53|10
1621170560000|2021-05-16 13:09:20|25200.09|25162.09|25199.56|25161.56|25201.56|25163.56|25199.24|25161.24|10
1621170570000|2021-05-16 13:09:30|25198.92|25160.92|25193.1|25155.1|25199.31|25161.31|25192.79|25154.79|10
1621170580000|2021-05-16 13:09:40|25192.71|25154.71|25194|25156|25194.56|25156.56|25191.8|25153.8|10
1621170590000|2021-05-16 13:09:50|25194.37|25156.37|25191.75|25153.75|25194.4|25156.4|25190.04|25152.04|10
1621170600000|2021-05-16 13:10:00|25191.61|25153.61|25191.33|25153.33|25192.93|25154.93|25191.33|25153.33|10
1621170610000|2021-05-16 13:10:10|25191.37|25153.37|25199.07|25161.07|25199.07|25161.07|25190.98|25152.98|9
1621170620000|2021-05-16 13:10:20|25198.94|25160.94|25203.31|25165.31|25205.15|25167.15|25198.94|25160.94|10
1621170630000|2021-05-16 13:10:30|25202.73|25164.73|25194.86|25156.86|25202.76|25164.76|25194.86|25156.86|10
1621170640000|2021-05-16 13:10:40|25196.61|25158.61|25195.19|25157.19|25196.61|25158.61|25193.7|25155.7|10
1621170650000|2021-05-16 13:10:50|25195.32|25157.32|25201.75|25163.75|25201.75|25163.75|25195.32|25157.32|10
1621170660000|2021-05-16 13:11:00|25201.79|25163.79|25207.33|25169.33|25207.41|25169.41|25201.79|25163.79|10
1621170670000|2021-05-16 13:11:10|25207.82|25169.82|25220.43|25182.43|25220.43|25182.43|25207.82|25169.82|10
1621170680000|2021-05-16 13:11:20|25220.02|25182.02|25216.71|25178.71|25220.02|25182.02|25216.71|25178.71|10
1621170690000|2021-05-16 13:11:30|25219.09|25181.09|25229.82|25191.82|25229.82|25191.82|25219.09|25181.09|10
1621170700000|2021-05-16 13:11:40|25229.68|25191.68|25228.96|25190.96|25229.77|25191.77|25227.92|25189.92|10
1621170710000|2021-05-16 13:11:50|25228.99|25190.99|25228.18|25190.18|25230.44|25192.44|25228.18|25190.18|10
1621170720000|2021-05-16 13:12:00|25227.92|25189.92|25229.01|25191.01|25229.55|25191.55|25227.77|25189.77|10
1621170730000|2021-05-16 13:12:10|25229.37|25191.37|25222.81|25184.81|25229.37|25191.37|25222.39|25184.39|10
1621170740000|2021-05-16 13:12:20|25223.58|25185.58|25222.05|25184.05|25224.42|25186.42|25222.05|25184.05|10
1621170750000|2021-05-16 13:12:30|25221.63|25183.63|25217.06|25179.06|25221.63|25183.63|25217.01|25179.01|10
1621170760000|2021-05-16 13:12:40|25217.62|25179.62|25217.8|25179.8|25217.85|25179.85|25216.79|25178.79|10
1621170770000|2021-05-16 13:12:50|25218.1|25180.1|25220.63|25182.63|25220.63|25182.63|25218.1|25180.1|10
1621170780000|2021-05-16 13:13:00|25220.28|25182.28|25223.64|25185.64|25223.64|25185.64|25220.28|25182.28|10
1621170790000|2021-05-16 13:13:10|25223.66|25185.66|25218.68|25180.68|25224.61|25186.61|25218.68|25180.68|10
1621170800000|2021-05-16 13:13:20|25218.94|25180.94|25218.73|25180.73|25219.77|25181.77|25218.08|25180.08|10
1621170810000|2021-05-16 13:13:30|25218.82|25180.82|25210.48|25172.48|25218.97|25180.97|25210.48|25172.48|10
1621170820000|2021-05-16 13:13:40|25211.19|25173.19|25204.1|25166.1|25211.19|25173.19|25204.02|25166.02|10
1621170830000|2021-05-16 13:13:50|25204.09|25166.09|25201.35|25163.35|25205.06|25167.06|25199.87|25161.87|10
1621170840000|2021-05-16 13:14:00|25200.94|25162.94|25201.9|25163.9|25201.9|25163.9|25198.33|25160.33|10
1621170850000|2021-05-16 13:14:10|25205.3|25167.3|25195.9|25157.9|25205.3|25167.3|25195.9|25157.9|9
1621170860000|2021-05-16 13:14:20|25196.46|25158.46|25186.47|25148.47|25196.77|25158.77|25184.44|25146.44|10
1621170870000|2021-05-16 13:14:30|25189.42|25151.42|25191.27|25153.27|25195.14|25157.14|25189.42|25151.42|10
1621170880000|2021-05-16 13:14:40|25186.11|25148.11|25178.42|25140.42|25187.4|25149.4|25178.42|25140.42|10
1621170890000|2021-05-16 13:14:50|25178.31|25140.31|25172.61|25134.61|25178.31|25140.31|25172.02|25134.02|10
1621170900000|2021-05-16 13:15:00|25172.53|25134.53|25175.87|25137.87|25175.87|25137.87|25171.29|25133.29|10
1621170910000|2021-05-16 13:15:10|25178.49|25140.49|25187.88|25149.88|25187.88|25149.88|25178.49|25140.49|10
1621170920000|2021-05-16 13:15:20|25188.28|25150.28|25188.88|25150.88|25189.76|25151.76|25187.3|25149.3|10
1621170930000|2021-05-16 13:15:30|25187.93|25149.93|25183.83|25145.83|25187.93|25149.93|25183.83|25145.83|10
1621170940000|2021-05-16 13:15:40|25183.46|25145.46|25179.2|25141.2|25183.46|25145.46|25179.2|25141.2|10
1621170950000|2021-05-16 13:15:50|25176.96|25138.96|25179.09|25141.09|25179.09|25141.09|25176.29|25138.29|10
1621170960000|2021-05-16 13:16:00|25178.31|25140.31|25196.69|25158.69|25196.69|25158.69|25178.31|25140.31|10
1621170970000|2021-05-16 13:16:10|25199.16|25161.16|25210.73|25172.73|25210.73|25172.73|25199.16|25161.16|10
1621170980000|2021-05-16 13:16:20|25212.95|25174.95|25225.93|25187.93|25225.93|25187.93|25212.95|25174.95|10
1621170990000|2021-05-16 13:16:30|25226.26|25188.26|25232.68|25194.68|25232.68|25194.68|25226.26|25188.26|10
1621171000000|2021-05-16 13:16:40|25232.9|25194.9|25233.7|25195.7|25235.87|25197.87|25232.9|25194.9|10
1621171010000|2021-05-16 13:16:50|25233.08|25195.08|25235.42|25197.42|25236.51|25198.51|25233.08|25195.08|10
1621171020000|2021-05-16 13:17:00|25234.79|25196.79|25230.95|25192.95|25234.79|25196.79|25230.65|25192.65|10
1621171030000|2021-05-16 13:17:10|25230.93|25192.93|25227.37|25189.37|25231.21|25193.21|25227.37|25189.37|10
1621171040000|2021-05-16 13:17:20|25228.4|25190.4|25224.84|25186.84|25228.4|25190.4|25224.84|25186.84|10
1621171050000|2021-05-16 13:17:30|25223.05|25185.05|25209.83|25171.83|25223.05|25185.05|25209.83|25171.83|10
1621171060000|2021-05-16 13:17:40|25207.06|25169.06|25201.28|25163.28|25207.06|25169.06|25201.28|25163.28|10
1621171070000|2021-05-16 13:17:50|25200.73|25162.73|25199.86|25161.86|25200.88|25162.88|25199.86|25161.86|10
1621171080000|2021-05-16 13:18:00|25199.51|25161.51|25200.4|25162.4|25200.4|25162.4|25197.35|25159.35|10
1621171090000|2021-05-16 13:18:10|25201.67|25163.67|25205.39|25167.39|25205.39|25167.39|25200.97|25162.97|10
1621171100000|2021-05-16 13:18:20|25206.95|25168.95|25207.68|25169.68|25208.91|25170.91|25205.65|25167.65|10
1621171110000|2021-05-16 13:18:30|25208.08|25170.08|25190.01|25152.01|25208.08|25170.08|25190.01|25152.01|10
1621171120000|2021-05-16 13:18:40|25188.95|25150.95|25186.76|25148.76|25188.95|25150.95|25185.74|25147.74|10
1621171130000|2021-05-16 13:18:50|25184.63|25146.63|25162.86|25124.86|25184.63|25146.63|25162.86|25124.86|10
1621171140000|2021-05-16 13:19:00|25166.06|25128.06|25146.54|25108.54|25166.06|25128.06|25146.25|25108.25|10
1621171150000|2021-05-16 13:19:10|25144.69|25106.69|25143.89|25105.89|25145.73|25107.73|25143.32|25105.32|10
1621171160000|2021-05-16 13:19:20|25143.06|25105.06|25143.56|25105.56|25145.08|25107.08|25137.97|25099.97|10
1621171170000|2021-05-16 13:19:30|25142.83|25104.83|25131.77|25093.77|25142.83|25104.83|25131.77|25093.77|10
1621171180000|2021-05-16 13:19:40|25129.83|25091.83|25127.76|25089.76|25135.88|25097.88|25127.76|25089.76|10
1621171190000|2021-05-16 13:19:50|25126.55|25088.55|25131.45|25093.45|25131.45|25093.45|25124.84|25086.84|10
1621171200000|2021-05-16 13:20:00|25132.67|25094.67|25131.1|25093.1|25132.67|25094.67|25129.61|25091.61|10
1621171210000|2021-05-16 13:20:10|25131.52|25093.52|25138.66|25100.66|25138.66|25100.66|25128.89|25090.89|10
1621171220000|2021-05-16 13:20:20|25139.9|25101.9|25135.85|25097.85|25141.93|25103.93|25135.85|25097.85|10
1621171230000|2021-05-16 13:20:30|25135.31|25097.31|25117.54|25079.54|25135.31|25097.31|25117.54|25079.54|10
1621171240000|2021-05-16 13:20:40|25114.85|25076.85|25095.77|25057.77|25114.85|25076.85|25095.77|25057.77|10
1621171250000|2021-05-16 13:20:50|25095.6|25057.6|25089.86|25051.86|25095.6|25057.6|25089.86|25051.86|10
1621171260000|2021-05-16 13:21:00|25087.96|25049.96|25081.44|25043.44|25087.96|25049.96|25080.23|25042.23|10
1621171270000|2021-05-16 13:21:10|25084.14|25046.14|25085.4|25047.4|25085.4|25047.4|25080.91|25042.91|10
1621171280000|2021-05-16 13:21:20|25087.9|25049.9|25094.89|25056.89|25094.89|25056.89|25087.9|25049.9|10
1621171290000|2021-05-16 13:21:30|25094.65|25056.65|25095.32|25057.32|25095.32|25057.32|25091.7|25053.7|10
1621171300000|2021-05-16 13:21:40|25096.38|25058.38|25110.43|25072.43|25110.43|25072.43|25096.24|25058.24|10
1621171310000|2021-05-16 13:21:50|25110.9|25072.9|25103.31|25065.31|25110.9|25072.9|25100.88|25062.88|10
1621171320000|2021-05-16 13:22:00|25106.26|25068.26|25103.67|25065.67|25107.67|25069.67|25103.67|25065.67|10
1621171330000|2021-05-16 13:22:10|25103.47|25065.47|25105.81|25067.81|25105.81|25067.81|25102.32|25064.32|10
1621171340000|2021-05-16 13:22:20|25106.44|25068.44|25113.68|25075.68|25114.42|25076.42|25106.44|25068.44|10
1621171350000|2021-05-16 13:22:30|25115.38|25077.38|25109.91|25071.91|25116.26|25078.26|25109.91|25071.91|10
1621171360000|2021-05-16 13:22:40|25110.42|25072.42|25110.89|25072.89|25114.85|25076.85|25110.42|25072.42|10
1621171370000|2021-05-16 13:22:50|25110.76|25072.76|25109.46|25071.46|25111.08|25073.08|25109.46|25071.46|10
1621171380000|2021-05-16 13:23:00|25109.2|25071.2|25108.19|25070.19|25109.2|25071.2|25106.37|25068.37|10
1621171390000|2021-05-16 13:23:10|25107.86|25069.86|25117.26|25079.26|25117.26|25079.26|25107.3|25069.3|10
1621171400000|2021-05-16 13:23:20|25119.25|25081.25|25131.62|25093.62|25131.62|25093.62|25119.25|25081.25|10
1621171410000|2021-05-16 13:23:30|25137.2|25099.2|25157.58|25119.58|25157.58|25119.58|25137.2|25099.2|10
1621171420000|2021-05-16 13:23:40|25163.24|25125.24|25165.34|25127.34|25168.21|25130.21|25163.24|25125.24|10
1621171430000|2021-05-16 13:23:50|25165.71|25127.71|25162.02|25124.02|25166.74|25128.74|25161.28|25123.28|10
1621171440000|2021-05-16 13:24:00|25162.92|25124.92|25153.6|25115.6|25162.92|25124.92|25153.6|25115.6|10
1621171450000|2021-05-16 13:24:10|25152.62|25114.62|25151.12|25113.12|25153.52|25115.52|25151.12|25113.12|10
1621171460000|2021-05-16 13:24:20|25150.94|25112.94|25141.28|25103.28|25150.94|25112.94|25141.28|25103.28|10
1621171470000|2021-05-16 13:24:30|25140.63|25102.63|25131.07|25093.07|25140.63|25102.63|25131.07|25093.07|10
1621171480000|2021-05-16 13:24:40|25132.14|25094.14|25129.79|25091.79|25132.14|25094.14|25129.79|25091.79|10
1621171490000|2021-05-16 13:24:50|25130.31|25092.31|25127.65|25089.65|25130.31|25092.31|25126.57|25088.57|10
1621171500000|2021-05-16 13:25:00|25126.51|25088.51|25114.84|25076.84|25126.51|25088.51|25114.36|25076.36|10
1621171510000|2021-05-16 13:25:10|25114.69|25076.69|25109.94|25071.94|25115.3|25077.3|25109.94|25071.94|10
1621171520000|2021-05-16 13:25:20|25108.94|25070.94|25110.83|25072.83|25112.39|25074.39|25108.8|25070.8|10
1621171530000|2021-05-16 13:25:30|25111.14|25073.14|25103.1|25065.1|25111.62|25073.62|25103.1|25065.1|10
1621171540000|2021-05-16 13:25:40|25102.11|25064.11|25087.59|25049.59|25102.11|25064.11|25087.59|25049.59|10
1621171550000|2021-05-16 13:25:50|25087.25|25049.25|25079.3|25041.3|25087.25|25049.25|25079.3|25041.3|10
1621171560000|2021-05-16 13:26:00|25078|25040|25075.53|25037.53|25078|25040|25074.18|25036.18|10
1621171570000|2021-05-16 13:26:10|25075.76|25037.76|25083.99|25045.99|25083.99|25045.99|25075.32|25037.32|10
1621171580000|2021-05-16 13:26:20|25085.7|25047.7|25100.64|25062.64|25100.64|25062.64|25085.7|25047.7|10
1621171590000|2021-05-16 13:26:30|25102.43|25064.43|25111.57|25073.57|25111.57|25073.57|25102.43|25064.43|10
1621171600000|2021-05-16 13:26:40|25111.35|25073.35|25108.42|25070.42|25111.35|25073.35|25108.18|25070.18|10
1621171610000|2021-05-16 13:26:50|25107.88|25069.88|25106.34|25068.34|25109.51|25071.51|25106.08|25068.08|10
1621171620000|2021-05-16 13:27:00|25107.53|25069.53|25110.53|25072.53|25110.53|25072.53|25107.53|25069.53|10
1621171630000|2021-05-16 13:27:10|25111.22|25073.22|25127.3|25089.3|25127.3|25089.3|25111.22|25073.22|10
1621171640000|2021-05-16 13:27:20|25127.61|25089.61|25141.22|25103.22|25141.22|25103.22|25127.61|25089.61|10
1621171650000|2021-05-16 13:27:30|25142.51|25104.51|25142.09|25104.09|25144.08|25106.08|25142.09|25104.09|10
1621171660000|2021-05-16 13:27:40|25141.38|25103.38|25132.19|25094.19|25141.38|25103.38|25132.19|25094.19|10
1621171670000|2021-05-16 13:27:50|25131.19|25093.19|25119.25|25081.25|25131.19|25093.19|25119.25|25081.25|10
1621171680000|2021-05-16 13:28:00|25116.96|25078.96|25107.61|25069.61|25118.22|25080.22|25106.3|25068.3|10
1621171690000|2021-05-16 13:28:10|25108.22|25070.22|25107.88|25069.88|25108.22|25070.22|25106.51|25068.51|9
1621171700000|2021-05-16 13:28:20|25106.52|25068.52|25101.83|25063.83|25107.17|25069.17|25100.69|25062.69|10
1621171710000|2021-05-16 13:28:30|25101.63|25063.63|25104.08|25066.08|25107.67|25069.67|25101.08|25063.08|10
1621171720000|2021-05-16 13:28:40|25104.78|25066.78|25106.19|25068.19|25106.19|25068.19|25104.32|25066.32|10
1621171730000|2021-05-16 13:28:50|25105.35|25067.35|25098.95|25060.95|25105.43|25067.43|25098.95|25060.95|10
1621171740000|2021-05-16 13:29:00|25096.49|25058.49|25083.93|25045.93|25096.49|25058.49|25083.93|25045.93|10
1621171750000|2021-05-16 13:29:10|25083.64|25045.64|25082.46|25044.46|25084.82|25046.82|25082.46|25044.46|10
1621171760000|2021-05-16 13:29:20|25082.32|25044.32|25081.07|25043.07|25082.32|25044.32|25078.88|25040.88|10
1621171770000|2021-05-16 13:29:30|25081.12|25043.12|25082.41|25044.41|25084.03|25046.03|25078.3|25040.3|10
1621171780000|2021-05-16 13:29:40|25082.19|25044.19|25081.02|25043.02|25083.48|25045.48|25080.46|25042.46|10
1621171790000|2021-05-16 13:29:50|25081.44|25043.44|25067.01|25029.01|25081.44|25043.44|25067.01|25029.01|10
1621171800000|2021-05-16 13:30:00|25066.08|25028.08|25056.1|25018.1|25066.08|25028.08|25055.19|25017.19|10
1621171810000|2021-05-16 13:30:10|25057.6|25019.6|25053.85|25015.85|25059.32|25021.32|25053.85|25015.85|10
1621171820000|2021-05-16 13:30:20|25053.4|25015.4|25051.07|25013.07|25053.4|25015.4|25048.72|25010.72|9
1621171830000|2021-05-16 13:30:30|25051.88|25013.88|25053.36|25015.36|25054.82|25016.82|25051.88|25013.88|10
1621171840000|2021-05-16 13:30:40|25053.89|25015.89|25049.71|25011.71|25056.49|25018.49|25049.71|25011.71|10
1621171850000|2021-05-16 13:30:50|25047.48|25009.48|25035.33|24997.33|25047.48|25009.48|25035.33|24997.33|10
1621171860000|2021-05-16 13:31:00|25035.16|24997.16|25025.67|24987.67|25036.41|24998.41|25025.67|24987.67|10
1621171870000|2021-05-16 13:31:10|25025.41|24987.41|25018.61|24980.61|25026.28|24988.28|25018.61|24980.61|10
1621171880000|2021-05-16 13:31:20|25017.97|24979.97|25023.73|24985.73|25023.73|24985.73|25015.73|24977.73|10
1621171890000|2021-05-16 13:31:30|25024.8|24986.8|25036.53|24998.53|25036.53|24998.53|25024.8|24986.8|10
1621171900000|2021-05-16 13:31:40|25037.05|24999.05|25039.61|25001.61|25039.61|25001.61|25035.6|24997.6|10
1621171910000|2021-05-16 13:31:50|25039.76|25001.76|25043.68|25005.68|25043.68|25005.68|25039.76|25001.76|10
1621171920000|2021-05-16 13:32:00|25044.81|25006.81|25042.59|25004.59|25044.96|25006.96|25041.01|25003.01|10
1621171930000|2021-05-16 13:32:10|25043.97|25005.97|25063.45|25025.45|25063.45|25025.45|25043.97|25005.97|10
1621171940000|2021-05-16 13:32:20|25065.72|25027.72|25078.44|25040.44|25078.44|25040.44|25065.72|25027.72|10
1621171950000|2021-05-16 13:32:30|25079.28|25041.28|25082.23|25044.23|25083.74|25045.74|25079.28|25041.28|10
1621171960000|2021-05-16 13:32:40|25081.82|25043.82|25086.07|25048.07|25086.07|25048.07|25081.82|25043.82|10
1621171970000|2021-05-16 13:32:50|25086.87|25048.87|25110.45|25072.45|25110.45|25072.45|25086.87|25048.87|10
1621171980000|2021-05-16 13:33:00|25111.24|25073.24|25112.29|25074.29|25113.46|25075.46|25111.24|25073.24|9
1621171990000|2021-05-16 13:33:10|25111.98|25073.98|25110.29|25072.29|25113.66|25075.66|25109.37|25071.37|10
1621172000000|2021-05-16 13:33:20|25110.32|25072.32|25105.36|25067.36|25110.32|25072.32|25105.35|25067.35|10
1621172010000|2021-05-16 13:33:30|25105.35|25067.35|25099.08|25061.08|25105.35|25067.35|25096.57|25058.57|10
1621172020000|2021-05-16 13:33:40|25098.38|25060.38|25097.65|25059.65|25099.05|25061.05|25096.7|25058.7|10
1621172030000|2021-05-16 13:33:50|25097.72|25059.72|25088.31|25050.31|25097.78|25059.78|25088.31|25050.31|10
1621172040000|2021-05-16 13:34:00|25085.91|25047.91|25078.1|25040.1|25085.91|25047.91|25078.1|25040.1|10
1621172050000|2021-05-16 13:34:10|25077.04|25039.04|25067.49|25029.49|25077.04|25039.04|25066.18|25028.18|10
1621172060000|2021-05-16 13:34:20|25067.7|25029.7|25066.45|25028.45|25068.9|25030.9|25066.45|25028.45|10
1621172070000|2021-05-16 13:34:30|25065.96|25027.96|25061.93|25023.93|25066.14|25028.14|25061.93|25023.93|10
1621172080000|2021-05-16 13:34:40|25061.37|25023.37|25060.07|25022.07|25063.73|25025.73|25059.38|25021.38|10
1621172090000|2021-05-16 13:34:50|25058.72|25020.72|25079.85|25041.85|25079.85|25041.85|25058.72|25020.72|10
1621172100000|2021-05-16 13:35:00|25080.14|25042.14|25090.72|25052.72|25090.72|25052.72|25080.14|25042.14|10
1621172110000|2021-05-16 13:35:10|25091.87|25053.87|25106.21|25068.21|25106.21|25068.21|25091.87|25053.87|10
1621172120000|2021-05-16 13:35:20|25107.52|25069.52|25129.44|25091.44|25129.44|25091.44|25107.52|25069.52|10
1621172130000|2021-05-16 13:35:30|25131.93|25093.93|25151.33|25113.33|25151.33|25113.33|25131.93|25093.93|10
1621172140000|2021-05-16 13:35:40|25152.51|25114.51|25160.8|25122.8|25160.8|25122.8|25152.46|25114.46|10
1621172150000|2021-05-16 13:35:50|25161.33|25123.33|25162.09|25124.09|25163.21|25125.21|25160.95|25122.95|10
1621172160000|2021-05-16 13:36:00|25162.17|25124.17|25167.74|25129.74|25167.74|25129.74|25159.6|25121.6|10
1621172170000|2021-05-16 13:36:10|25168.44|25130.44|25162.04|25124.04|25169.34|25131.34|25161.8|25123.8|10
1621172180000|2021-05-16 13:36:20|25161.62|25123.62|25154.93|25116.93|25163.37|25125.37|25154.93|25116.93|10
1621172190000|2021-05-16 13:36:30|25153.97|25115.97|25144.87|25106.87|25153.97|25115.97|25144.87|25106.87|10
1621172200000|2021-05-16 13:36:40|25145.12|25107.12|25140.68|25102.68|25146.87|25108.87|25140.68|25102.68|10
1621172210000|2021-05-16 13:36:50|25139.73|25101.73|25136.76|25098.76|25140.4|25102.4|25136.76|25098.76|10
1621172220000|2021-05-16 13:37:00|25136.37|25098.37|25141.85|25103.85|25141.85|25103.85|25133.66|25095.66|10
1621172230000|2021-05-16 13:37:10|25145.49|25107.49|25153.5|25115.5|25153.5|25115.5|25145.49|25107.49|10
1621172240000|2021-05-16 13:37:20|25156.48|25118.48|25167.06|25129.06|25167.06|25129.06|25156.48|25118.48|10
1621172250000|2021-05-16 13:37:30|25167.36|25129.36|25155.62|25117.62|25167.36|25129.36|25155.49|25117.49|10
1621172260000|2021-05-16 13:37:40|25156.29|25118.29|25159.91|25121.91|25159.91|25121.91|25156.29|25118.29|10
1621172270000|2021-05-16 13:37:50|25160.02|25122.02|25157.93|25119.93|25161.11|25123.11|25157.93|25119.93|10
1621172280000|2021-05-16 13:38:00|25158.47|25120.47|25163.04|25125.04|25163.04|25125.04|25158.26|25120.26|10
1621172290000|2021-05-16 13:38:10|25165.14|25127.14|25168.86|25130.86|25168.86|25130.86|25164.92|25126.92|10
1621172300000|2021-05-16 13:38:20|25170.42|25132.42|25174.54|25136.54|25175.37|25137.37|25170.29|25132.29|10
1621172310000|2021-05-16 13:38:30|25175.66|25137.66|25193.03|25155.03|25193.08|25155.08|25175.66|25137.66|10
1621172320000|2021-05-16 13:38:40|25195.49|25157.49|25199.22|25161.22|25199.22|25161.22|25195.49|25157.49|10
1621172330000|2021-05-16 13:38:50|25197.12|25159.12|25195.9|25157.9|25197.35|25159.35|25195.32|25157.32|10
1621172340000|2021-05-16 13:39:00|25197.8|25159.8|25197.59|25159.59|25199.11|25161.11|25196.62|25158.62|10
1621172350000|2021-05-16 13:39:10|25198.99|25160.99|25206.08|25168.08|25206.08|25168.08|25198.39|25160.39|10
1621172360000|2021-05-16 13:39:20|25205.29|25167.29|25208.98|25170.98|25209.43|25171.43|25204.96|25166.96|10
1621172370000|2021-05-16 13:39:30|25210.19|25172.19|25211.03|25173.03|25211.03|25173.03|25208.99|25170.99|10
1621172380000|2021-05-16 13:39:40|25213.22|25175.22|25218.73|25180.73|25219.22|25181.22|25213.22|25175.22|10
1621172390000|2021-05-16 13:39:50|25216.25|25178.25|25213.16|25175.16|25216.85|25178.85|25213.16|25175.16|10
1621172400000|2021-05-16 13:40:00|25211.76|25173.76|25220.13|25182.13|25220.13|25182.13|25210.92|25172.92|10
1621172410000|2021-05-16 13:40:10|25224.26|25186.26|25231.25|25193.25|25231.25|25193.25|25224.26|25186.26|10
1621172420000|2021-05-16 13:40:20|25229.7|25191.7|25231.78|25193.78|25231.84|25193.84|25228.69|25190.69|9
1621172430000|2021-05-16 13:40:30|25232.76|25194.76|25234.23|25196.23|25234.71|25196.71|25231.11|25193.11|10
1621172440000|2021-05-16 13:40:40|25235.97|25197.97|25239.8|25201.8|25239.8|25201.8|25235.97|25197.97|10
1621172450000|2021-05-16 13:40:50|25241.36|25203.36|25238.5|25200.5|25242.66|25204.66|25237.31|25199.31|10
1621172460000|2021-05-16 13:41:00|25238.97|25200.97|25247.92|25209.92|25247.92|25209.92|25238.97|25200.97|10
1621172470000|2021-05-16 13:41:10|25249.69|25211.69|25253.18|25215.18|25254.27|25216.27|25249.69|25211.69|10
1621172480000|2021-05-16 13:41:20|25255.08|25217.08|25251.86|25213.86|25255.08|25217.08|25249.91|25211.91|10
1621172490000|2021-05-16 13:41:30|25252.28|25214.28|25250.35|25212.35|25254.61|25216.61|25249.85|25211.85|10
1621172500000|2021-05-16 13:41:40|25252.64|25214.64|25259.62|25221.62|25259.62|25221.62|25252.64|25214.64|10
1621172510000|2021-05-16 13:41:50|25260.91|25222.91|25253.39|25215.39|25260.91|25222.91|25253.39|25215.39|10
1621172520000|2021-05-16 13:42:00|25251.97|25213.97|25257.51|25219.51|25257.51|25219.51|25248.33|25210.33|10
1621172530000|2021-05-16 13:42:10|25257.44|25219.44|25256.12|25218.12|25257.6|25219.6|25256.12|25218.12|9
1621172540000|2021-05-16 13:42:20|25255.54|25217.54|25249.05|25211.05|25255.54|25217.54|25249.05|25211.05|10
1621172550000|2021-05-16 13:42:30|25249.46|25211.46|25246.05|25208.05|25250|25212|25245.06|25207.06|10
1621172560000|2021-05-16 13:42:40|25243.7|25205.7|25240.13|25202.13|25243.7|25205.7|25239.4|25201.4|10
1621172570000|2021-05-16 13:42:50|25238.25|25200.25|25235.56|25197.56|25238.25|25200.25|25234.16|25196.16|10
1621172580000|2021-05-16 13:43:00|25235.69|25197.69|25239.22|25201.22|25240.33|25202.33|25232.11|25194.11|10
1621172590000|2021-05-16 13:43:10|25240.75|25202.75|25248.06|25210.06|25248.51|25210.51|25240.75|25202.75|10
1621172600000|2021-05-16 13:43:20|25247.57|25209.57|25240.03|25202.03|25250.05|25212.05|25240.03|25202.03|10
1621172610000|2021-05-16 13:43:30|25241.43|25203.43|25239.82|25201.82|25241.76|25203.76|25238.34|25200.34|10
1621172620000|2021-05-16 13:43:40|25238.63|25200.63|25225.57|25187.57|25238.63|25200.63|25225.57|25187.57|10
1621172630000|2021-05-16 13:43:50|25219.53|25181.53|25210.32|25172.32|25219.53|25181.53|25210.32|25172.32|10
1621172640000|2021-05-16 13:44:00|25206.8|25168.8|25209.12|25171.12|25209.12|25171.12|25206.01|25168.01|10
1621172650000|2021-05-16 13:44:10|25209.69|25171.69|25220.96|25182.96|25220.96|25182.96|25209.69|25171.69|10
1621172660000|2021-05-16 13:44:20|25220.44|25182.44|25218.03|25180.03|25220.44|25182.44|25218.03|25180.03|10
1621172670000|2021-05-16 13:44:30|25217.29|25179.29|25211.33|25173.33|25217.29|25179.29|25211.33|25173.33|10
1621172680000|2021-05-16 13:44:40|25211.65|25173.65|25213.17|25175.17|25213.17|25175.17|25211.23|25173.23|10
1621172690000|2021-05-16 13:44:50|25212.75|25174.75|25211.3|25173.3|25212.75|25174.75|25209.16|25171.16|10
1621172700000|2021-05-16 13:45:00|25212.1|25174.1|25214.43|25176.43|25214.43|25176.43|25211.43|25173.43|10
1621172710000|2021-05-16 13:45:10|25213.36|25175.36|25221.02|25183.02|25221.02|25183.02|25213.22|25175.22|10
1621172720000|2021-05-16 13:45:20|25220.38|25182.38|25228.95|25190.95|25229.4|25191.4|25220.38|25182.38|10
1621172730000|2021-05-16 13:45:30|25229.51|25191.51|25234.53|25196.53|25234.53|25196.53|25229.01|25191.01|10
1621172740000|2021-05-16 13:45:40|25234.57|25196.57|25240.58|25202.58|25240.58|25202.58|25234.57|25196.57|9
1621172750000|2021-05-16 13:45:50|25241.53|25203.53|25241.85|25203.85|25242.93|25204.93|25241.31|25203.31|9
1621172760000|2021-05-16 13:46:00|25241.83|25203.83|25255.61|25217.61|25255.61|25217.61|25241.03|25203.03|10
1621172770000|2021-05-16 13:46:10|25255.12|25217.12|25255.35|25217.35|25255.4|25217.4|25253.59|25215.59|10
1621172780000|2021-05-16 13:46:20|25257.53|25219.53|25262.94|25224.94|25262.94|25224.94|25256.98|25218.98|10
1621172790000|2021-05-16 13:46:30|25262.7|25224.7|25261.45|25223.45|25263.64|25225.64|25260.34|25222.34|10
1621172800000|2021-05-16 13:46:40|25263.6|25225.6|25274.41|25236.41|25274.41|25236.41|25263.6|25225.6|10
1621172810000|2021-05-16 13:46:50|25276.02|25238.02|25275.79|25237.79|25280.34|25242.34|25275.79|25237.79|10
1621172820000|2021-05-16 13:47:00|25277.52|25239.52|25280.97|25242.97|25281.49|25243.49|25277.52|25239.52|10
1621172830000|2021-05-16 13:47:10|25279.47|25241.47|25277.19|25239.19|25282.22|25244.22|25277.19|25239.19|10
1621172840000|2021-05-16 13:47:20|25275.74|25237.74|25274.22|25236.22|25277.38|25239.38|25274.22|25236.22|10
1621172850000|2021-05-16 13:47:30|25273.57|25235.57|25265.89|25227.89|25273.57|25235.57|25265.89|25227.89|10
1621172860000|2021-05-16 13:47:40|25265.18|25227.18|25260.09|25222.09|25265.18|25227.18|25259.94|25221.94|10
1621172870000|2021-05-16 13:47:50|25258.86|25220.86|25256.35|25218.35|25258.86|25220.86|25255.76|25217.76|10
1621172880000|2021-05-16 13:48:00|25256.41|25218.41|25260.58|25222.58|25260.9|25222.9|25255.85|25217.85|10
1621172890000|2021-05-16 13:48:10|25263.08|25225.08|25270.63|25232.63|25270.63|25232.63|25262.79|25224.79|10
1621172900000|2021-05-16 13:48:20|25273.24|25235.24|25277.62|25239.62|25277.62|25239.62|25272.96|25234.96|10
1621172910000|2021-05-16 13:48:30|25277.48|25239.48|25275.78|25237.78|25277.6|25239.6|25275.78|25237.78|10
1621172920000|2021-05-16 13:48:40|25275.01|25237.01|25274.47|25236.47|25275.52|25237.52|25274.47|25236.47|9
1621172930000|2021-05-16 13:48:50|25275.72|25237.72|25276.57|25238.57|25276.78|25238.78|25275.43|25237.43|10
1621172940000|2021-05-16 13:49:00|25274.91|25236.91|25277.11|25239.11|25277.11|25239.11|25274.72|25236.72|10
1621172950000|2021-05-16 13:49:10|25279.43|25241.43|25281.19|25243.19|25281.87|25243.87|25279.43|25241.43|10
1621172960000|2021-05-16 13:49:20|25280.37|25242.37|25283.12|25245.12|25283.12|25245.12|25280.2|25242.2|10
1621172970000|2021-05-16 13:49:30|25282.8|25244.8|25280.89|25242.89|25282.8|25244.8|25280.77|25242.77|10
1621172980000|2021-05-16 13:49:40|25281.22|25243.22|25281.22|25243.22|25282.25|25244.25|25281.13|25243.13|10
1621172990000|2021-05-16 13:49:50|25280.43|25242.43|25281.61|25243.61|25282.33|25244.33|25279.63|25241.63|10
1621173000000|2021-05-16 13:50:00|25280.03|25242.03|25279.32|25241.32|25280.93|25242.93|25278.3|25240.3|10
1621173010000|2021-05-16 13:50:10|25279.16|25241.16|25280.39|25242.39|25280.39|25242.39|25278.09|25240.09|10
1621173020000|2021-05-16 13:50:20|25280.05|25242.05|25281.07|25243.07|25282.83|25244.83|25280.05|25242.05|10
1621173030000|2021-05-16 13:50:30|25282.63|25244.63|25282.84|25244.84|25283.96|25245.96|25282.63|25244.63|10
1621173040000|2021-05-16 13:50:40|25281.8|25243.8|25286.31|25248.31|25286.31|25248.31|25281.8|25243.8|9
1621173050000|2021-05-16 13:50:50|25286.14|25248.14|25286.58|25248.58|25286.58|25248.58|25285.24|25247.24|10
1621173060000|2021-05-16 13:51:00|25286.37|25248.37|25287.46|25249.46|25287.5|25249.5|25284.16|25246.16|10
1621173070000|2021-05-16 13:51:10|25287.33|25249.33|25287.7|25249.7|25289.09|25251.09|25287.33|25249.33|10
1621173080000|2021-05-16 13:51:20|25287.66|25249.66|25287.25|25249.25|25287.66|25249.66|25286.25|25248.25|10
1621173090000|2021-05-16 13:51:30|25287.79|25249.79|25290.68|25252.68|25290.68|25252.68|25285.95|25247.95|10
1621173100000|2021-05-16 13:51:40|25290.56|25252.56|25285.75|25247.75|25291.25|25253.25|25285.75|25247.75|10
1621173110000|2021-05-16 13:51:50|25286.51|25248.51|25287.21|25249.21|25288.35|25250.35|25286.49|25248.49|10
1621173120000|2021-05-16 13:52:00|25285.16|25247.16|25277.48|25239.48|25285.16|25247.16|25276.77|25238.77|10
1621173130000|2021-05-16 13:52:10|25276.96|25238.96|25278.8|25240.8|25280.4|25242.4|25276.96|25238.96|10
1621173140000|2021-05-16 13:52:20|25278.96|25240.96|25277.37|25239.37|25279.47|25241.47|25277.37|25239.37|10
1621173150000|2021-05-16 13:52:30|25277.08|25239.08|25270.08|25232.08|25277.08|25239.08|25270.08|25232.08|9
1621173160000|2021-05-16 13:52:40|25269.43|25231.43|25271.96|25233.96|25271.96|25233.96|25269.43|25231.43|10
1621173170000|2021-05-16 13:52:50|25271.14|25233.14|25270.84|25232.84|25271.45|25233.45|25270.08|25232.08|10
1621173180000|2021-05-16 13:53:00|25268.86|25230.86|25265.24|25227.24|25268.86|25230.86|25265.2|25227.2|10
1621173190000|2021-05-16 13:53:10|25264.94|25226.94|25262.63|25224.63|25265.08|25227.08|25262.63|25224.63|10
1621173200000|2021-05-16 13:53:20|25261.12|25223.12|25252.26|25214.26|25261.12|25223.12|25252.26|25214.26|10
1621173210000|2021-05-16 13:53:30|25250.75|25212.75|25236.64|25198.64|25250.75|25212.75|25236.64|25198.64|10
1621173220000|2021-05-16 13:53:40|25235.48|25197.48|25228.29|25190.29|25235.48|25197.48|25228.29|25190.29|10
1621173230000|2021-05-16 13:53:50|25226.36|25188.36|25226.4|25188.4|25226.4|25188.4|25224.08|25186.08|10
1621173240000|2021-05-16 13:54:00|25225.66|25187.66|25232.79|25194.79|25232.79|25194.79|25225.66|25187.66|10
1621173250000|2021-05-16 13:54:10|25233.21|25195.21|25246.47|25208.47|25246.47|25208.47|25233.21|25195.21|10
1621173260000|2021-05-16 13:54:20|25246.96|25208.96|25252.93|25214.93|25252.95|25214.95|25246.96|25208.96|10
1621173270000|2021-05-16 13:54:30|25249.67|25211.67|25248.16|25210.16|25249.74|25211.74|25246.67|25208.67|10
1621173280000|2021-05-16 13:54:40|25248.65|25210.65|25249.17|25211.17|25249.62|25211.62|25247.26|25209.26|10
1621173290000|2021-05-16 13:54:50|25249.51|25211.51|25247.82|25209.82|25249.51|25211.51|25246.86|25208.86|10
1621173300000|2021-05-16 13:55:00|25247.28|25209.28|25245.05|25207.05|25247.28|25209.28|25245.01|25207.01|10
1621173310000|2021-05-16 13:55:10|25244.71|25206.71|25241.05|25203.05|25244.71|25206.71|25241.05|25203.05|10
1621173320000|2021-05-16 13:55:20|25239.49|25201.49|25237.16|25199.16|25239.85|25201.85|25237.16|25199.16|10
1621173330000|2021-05-16 13:55:30|25236.46|25198.46|25228.32|25190.32|25236.49|25198.49|25228.32|25190.32|10
1621173340000|2021-05-16 13:55:40|25227.98|25189.98|25227.93|25189.93|25229.36|25191.36|25227.93|25189.93|10
1621173350000|2021-05-16 13:55:50|25228.29|25190.29|25226.88|25188.88|25228.75|25190.75|25226.17|25188.17|10
1621173360000|2021-05-16 13:56:00|25227.22|25189.22|25221.78|25183.78|25227.22|25189.22|25221.78|25183.78|10
1621173370000|2021-05-16 13:56:10|25220.69|25182.69|25202.71|25164.71|25220.69|25182.69|25202.71|25164.71|10
1621173380000|2021-05-16 13:56:20|25202.51|25164.51|25191.91|25153.91|25202.51|25164.51|25191.91|25153.91|10
1621173390000|2021-05-16 13:56:30|25188.79|25150.79|25171.66|25133.66|25188.79|25150.79|25171.66|25133.66|10
1621173400000|2021-05-16 13:56:40|25170.84|25132.84|25171.69|25133.69|25173.2|25135.2|25170.84|25132.84|10
1621173410000|2021-05-16 13:56:50|25172.32|25134.32|25179.05|25141.05|25179.05|25141.05|25172.32|25134.32|10
1621173420000|2021-05-16 13:57:00|25179.74|25141.74|25192.02|25154.02|25192.02|25154.02|25179.74|25141.74|10
1621173430000|2021-05-16 13:57:10|25194.89|25156.89|25204.43|25166.43|25204.43|25166.43|25194.89|25156.89|10
1621173440000|2021-05-16 13:57:20|25205.49|25167.49|25213.05|25175.05|25213.05|25175.05|25205.49|25167.49|10
1621173450000|2021-05-16 13:57:30|25213.74|25175.74|25215.05|25177.05|25216.06|25178.06|25213.74|25175.74|10
1621173460000|2021-05-16 13:57:40|25215.45|25177.45|25216.41|25178.41|25217.32|25179.32|25215.45|25177.45|10
1621173470000|2021-05-16 13:57:50|25216.58|25178.58|25222.03|25184.03|25222.03|25184.03|25216.52|25178.52|10
1621173480000|2021-05-16 13:58:00|25221.93|25183.93|25219.84|25181.84|25221.93|25183.93|25219.6|25181.6|10
1621173490000|2021-05-16 13:58:10|25220.81|25182.81|25218.7|25180.7|25220.81|25182.81|25218.7|25180.7|10
1621173500000|2021-05-16 13:58:20|25218.23|25180.23|25210.94|25172.94|25218.23|25180.23|25210.94|25172.94|10
1621173510000|2021-05-16 13:58:30|25211.78|25173.78|25218.95|25180.95|25219.93|25181.93|25210.64|25172.64|10
1621173520000|2021-05-16 13:58:40|25219.75|25181.75|25227.89|25189.89|25227.89|25189.89|25219.75|25181.75|10
1621173530000|2021-05-16 13:58:50|25230.36|25192.36|25242.55|25204.55|25242.55|25204.55|25230.36|25192.36|10
1621173540000|2021-05-16 13:59:00|25245.19|25207.19|25243.05|25205.05|25245.94|25207.94|25243.05|25205.05|10
1621173550000|2021-05-16 13:59:10|25242.23|25204.23|25245.22|25207.22|25246.15|25208.15|25242.12|25204.12|10
1621173560000|2021-05-16 13:59:20|25245.64|25207.64|25246.97|25208.97|25248.09|25210.09|25245.64|25207.64|10
1621173570000|2021-05-16 13:59:30|25248.15|25210.15|25247.36|25209.36|25248.32|25210.32|25247.14|25209.14|10
1621173580000|2021-05-16 13:59:40|25247.18|25209.18|25247.06|25209.06|25247.18|25209.18|25245.12|25207.12|9
1621173590000|2021-05-16 13:59:50|25246.76|25208.76|25247.09|25209.09|25247.09|25209.09|25245.71|25207.71|10
1621173600000|2021-05-16 14:00:00|25245.31|25207.31|25235.87|25197.87|25245.31|25207.31|25235.87|25197.87|10
1621173610000|2021-05-16 14:00:10|25235.67|25197.67|25239.64|25201.64|25240.26|25202.26|25235.67|25197.67|10
1621173620000|2021-05-16 14:00:20|25237.43|25199.43|25214.65|25176.65|25237.43|25199.43|25214.65|25176.65|10
1621173630000|2021-05-16 14:00:30|25212.42|25174.42|25204.04|25166.04|25212.42|25174.42|25204.04|25166.04|10
1621173640000|2021-05-16 14:00:40|25202.92|25164.92|25202.5|25164.5|25207.45|25169.45|25200.5|25162.5|10
1621173650000|2021-05-16 14:00:50|25202.3|25164.3|25193.12|25155.12|25204.64|25166.64|25193.12|25155.12|10
1621173660000|2021-05-16 14:01:00|25192.28|25154.28|25170.95|25132.95|25192.28|25154.28|25170.95|25132.95|10
1621173670000|2021-05-16 14:01:10|25168.58|25130.58|25155.81|25117.81|25168.58|25130.58|25155.81|25117.81|10
1621173680000|2021-05-16 14:01:20|25153.33|25115.33|25136.09|25098.09|25153.33|25115.33|25134.81|25096.81|10
1621173690000|2021-05-16 14:01:30|25135.4|25097.4|25134.2|25096.2|25135.4|25097.4|25133.06|25095.06|10
1621173700000|2021-05-16 14:01:40|25133.43|25095.43|25131.32|25093.32|25133.43|25095.43|25124.93|25086.93|10
1621173710000|2021-05-16 14:01:50|25135.85|25097.85|25134.95|25096.95|25136.71|25098.71|25134.4|25096.4|10
1621173720000|2021-05-16 14:02:00|25134.36|25096.36|25133.63|25095.63|25136.1|25098.1|25132.88|25094.88|10
1621173730000|2021-05-16 14:02:10|25134.1|25096.1|25125.47|25087.47|25134.1|25096.1|25125.47|25087.47|10
1621173740000|2021-05-16 14:02:20|25124.09|25086.09|25131.9|25093.9|25131.9|25093.9|25123.9|25085.9|10
1621173750000|2021-05-16 14:02:30|25132.77|25094.77|25143|25105|25143|25105|25132.77|25094.77|10
1621173760000|2021-05-16 14:02:40|25144.85|25106.85|25158.78|25120.78|25160.24|25122.24|25144.85|25106.85|10
1621173770000|2021-05-16 14:02:50|25159.58|25121.58|25151.46|25113.46|25159.58|25121.58|25151.46|25113.46|10
1621173780000|2021-05-16 14:03:00|25151.1|25113.1|25144.28|25106.28|25151.1|25113.1|25144.28|25106.28|10
1621173790000|2021-05-16 14:03:10|25143.13|25105.13|25140.29|25102.29|25143.13|25105.13|25139.04|25101.04|10
1621173800000|2021-05-16 14:03:20|25139.91|25101.91|25141.71|25103.71|25141.71|25103.71|25138.39|25100.39|10
1621173810000|2021-05-16 14:03:30|25140.92|25102.92|25140.13|25102.13|25144.08|25106.08|25139.49|25101.49|10
1621173820000|2021-05-16 14:03:40|25140.07|25102.07|25144.47|25106.47|25144.47|25106.47|25138.47|25100.47|10
1621173830000|2021-05-16 14:03:50|25144.3|25106.3|25153.17|25115.17|25153.17|25115.17|25144.16|25106.16|10
1621173840000|2021-05-16 14:04:00|25155.52|25117.52|25165.56|25127.56|25165.56|25127.56|25155.52|25117.52|10
1621173850000|2021-05-16 14:04:10|25166.88|25128.88|25170.15|25132.15|25170.15|25132.15|25165.66|25127.66|10
1621173860000|2021-05-16 14:04:20|25171.3|25133.3|25172.55|25134.55|25174.22|25136.22|25171.3|25133.3|10
1621173870000|2021-05-16 14:04:30|25172.67|25134.67|25182.63|25144.63|25183.27|25145.27|25172.26|25134.26|10
1621173880000|2021-05-16 14:04:40|25182.05|25144.05|25170.89|25132.89|25182.05|25144.05|25170.89|25132.89|10
1621173890000|2021-05-16 14:04:50|25167.72|25129.72|25158.92|25120.92|25167.72|25129.72|25158.92|25120.92|10
1621173900000|2021-05-16 14:05:00|25157.07|25119.07|25146.03|25108.03|25157.07|25119.07|25146.03|25108.03|10
1621173910000|2021-05-16 14:05:10|25144.58|25106.58|25147.99|25109.99|25147.99|25109.99|25143.7|25105.7|10
1621173920000|2021-05-16 14:05:20|25147.25|25109.25|25154.6|25116.6|25154.6|25116.6|25147.25|25109.25|10
1621173930000|2021-05-16 14:05:30|25155.14|25117.14|25162.52|25124.52|25162.52|25124.52|25155.14|25117.14|10
1621173940000|2021-05-16 14:05:40|25163.28|25125.28|25182.82|25144.82|25182.82|25144.82|25163.28|25125.28|10
1621173950000|2021-05-16 14:05:50|25182.38|25144.38|25188.96|25150.96|25189.18|25151.18|25182.38|25144.38|10
1621173960000|2021-05-16 14:06:00|25190.01|25152.01|25189.14|25151.14|25194.55|25156.55|25189.14|25151.14|10
1621173970000|2021-05-16 14:06:10|25186.38|25148.38|25174.23|25136.23|25186.38|25148.38|25174.23|25136.23|10
1621173980000|2021-05-16 14:06:20|25173.01|25135.01|25163.25|25125.25|25173.01|25135.01|25160.26|25122.26|10
1621173990000|2021-05-16 14:06:30|25163.1|25125.1|25168.98|25130.98|25168.98|25130.98|25162.88|25124.88|10
1621174000000|2021-05-16 14:06:40|25169.38|25131.38|25176.33|25138.33|25176.33|25138.33|25169.38|25131.38|10
1621174010000|2021-05-16 14:06:50|25178.84|25140.84|25186.38|25148.38|25186.6|25148.6|25178.84|25140.84|10
1621174020000|2021-05-16 14:07:00|25186.19|25148.19|25189.68|25151.68|25189.68|25151.68|25186.19|25148.19|9
1621174030000|2021-05-16 14:07:10|25190.5|25152.5|25194.13|25156.13|25194.16|25156.16|25190.5|25152.5|10
1621174040000|2021-05-16 14:07:20|25194.2|25156.2|25194.24|25156.24|25194.88|25156.88|25193.96|25155.96|10
1621174050000|2021-05-16 14:07:30|25193.2|25155.2|25196.33|25158.33|25196.52|25158.52|25193.2|25155.2|10
1621174060000|2021-05-16 14:07:40|25196.54|25158.54|25196.3|25158.3|25197.36|25159.36|25196.06|25158.06|10
1621174070000|2021-05-16 14:07:50|25196|25158|25210.21|25172.21|25210.21|25172.21|25196|25158|10
1621174080000|2021-05-16 14:08:00|25210.51|25172.51|25213.77|25175.77|25213.9|25175.9|25210.51|25172.51|10
1621174090000|2021-05-16 14:08:10|25212.86|25174.86|25217.19|25179.19|25217.19|25179.19|25211.77|25173.77|10
1621174100000|2021-05-16 14:08:20|25216.57|25178.57|25215.17|25177.17|25217.12|25179.12|25214.39|25176.39|10
1621174110000|2021-05-16 14:08:30|25215.41|25177.41|25217.87|25179.87|25218.66|25180.66|25215.41|25177.41|10
1621174120000|2021-05-16 14:08:40|25218.49|25180.49|25216.86|25178.86|25218.6|25180.6|25216.82|25178.82|10
1621174130000|2021-05-16 14:08:50|25216.46|25178.46|25210.48|25172.48|25216.46|25178.46|25210.48|25172.48|10
1621174140000|2021-05-16 14:09:00|25211.01|25173.01|25203.14|25165.14|25211.22|25173.22|25203.14|25165.14|10
1621174150000|2021-05-16 14:09:10|25201.51|25163.51|25189.76|25151.76|25201.51|25163.51|25188.76|25150.76|10
1621174160000|2021-05-16 14:09:20|25190.94|25152.94|25187.26|25149.26|25190.94|25152.94|25187.26|25149.26|10
1621174170000|2021-05-16 14:09:30|25187.2|25149.2|25180.74|25142.74|25187.2|25149.2|25179.33|25141.33|10
1621174180000|2021-05-16 14:09:40|25179.59|25141.59|25179.51|25141.51|25179.59|25141.59|25177.75|25139.75|9
1621174190000|2021-05-16 14:09:50|25179.22|25141.22|25177.67|25139.67|25179.77|25141.77|25177.42|25139.42|10
1621174200000|2021-05-16 14:10:00|25176.75|25138.75|25169.39|25131.39|25176.75|25138.75|25169.39|25131.39|10
1621174210000|2021-05-16 14:10:10|25167.78|25129.78|25152.68|25114.68|25167.78|25129.78|25152.68|25114.68|10
1621174220000|2021-05-16 14:10:20|25153.02|25115.02|25153.14|25115.14|25154.51|25116.51|25153.02|25115.02|10
1621174230000|2021-05-16 14:10:30|25153.51|25115.51|25152.32|25114.32|25153.51|25115.51|25152.22|25114.22|10
1621174240000|2021-05-16 14:10:40|25151.47|25113.47|25141.79|25103.79|25151.47|25113.47|25141.79|25103.79|10
1621174250000|2021-05-16 14:10:50|25142.29|25104.29|25141.67|25103.67|25143.7|25105.7|25141.67|25103.67|10
1621174260000|2021-05-16 14:11:00|25141.39|25103.39|25143.57|25105.57|25143.57|25105.57|25140.02|25102.02|10
1621174270000|2021-05-16 14:11:10|25143.63|25105.63|25146.59|25108.59|25146.59|25108.59|25143.15|25105.15|10
1621174280000|2021-05-16 14:11:20|25146.75|25108.75|25151.1|25113.1|25151.1|25113.1|25146.75|25108.75|10
1621174290000|2021-05-16 14:11:30|25151.25|25113.25|25160.59|25122.59|25160.59|25122.59|25151.08|25113.08|10
1621174300000|2021-05-16 14:11:40|25160.23|25122.23|25152.48|25114.48|25160.23|25122.23|25152.48|25114.48|10
1621174310000|2021-05-16 14:11:50|25151.44|25113.44|25143.16|25105.16|25151.44|25113.44|25143.05|25105.05|10
1621174320000|2021-05-16 14:12:00|25142.84|25104.84|25138.93|25100.93|25142.84|25104.84|25138.93|25100.93|9
1621174330000|2021-05-16 14:12:10|25137.13|25099.13|25129.31|25091.31|25137.13|25099.13|25129.31|25091.31|10
1621174340000|2021-05-16 14:12:20|25127.58|25089.58|25117.82|25079.82|25127.58|25089.58|25117.82|25079.82|10
1621174350000|2021-05-16 14:12:30|25115.93|25077.93|25107.99|25069.99|25116.06|25078.06|25107.99|25069.99|10
1621174360000|2021-05-16 14:12:40|25107.72|25069.72|25103.25|25065.25|25107.72|25069.72|25103.05|25065.05|10
1621174370000|2021-05-16 14:12:50|25103.64|25065.64|25107.97|25069.97|25109.02|25071.02|25103.64|25065.64|10
1621174380000|2021-05-16 14:13:00|25108.72|25070.72|25103.67|25065.67|25109.44|25071.44|25103.67|25065.67|10
1621174390000|2021-05-16 14:13:10|25103.45|25065.45|25113.56|25075.56|25113.56|25075.56|25103.45|25065.45|10
1621174400000|2021-05-16 14:13:20|25114.83|25076.83|25128.11|25090.11|25128.11|25090.11|25114.83|25076.83|10
1621174410000|2021-05-16 14:13:30|25129.49|25091.49|25132.26|25094.26|25136.63|25098.63|25129.49|25091.49|10
1621174420000|2021-05-16 14:13:40|25131.98|25093.98|25129.14|25091.14|25131.98|25093.98|25128.63|25090.63|10
1621174430000|2021-05-16 14:13:50|25129.25|25091.25|25125.88|25087.88|25131.43|25093.43|25125.88|25087.88|10
1621174440000|2021-05-16 14:14:00|25125.06|25087.06|25119.65|25081.65|25125.06|25087.06|25119.65|25081.65|10
1621174450000|2021-05-16 14:14:10|25117.88|25079.88|25120.06|25082.06|25120.06|25082.06|25116.23|25078.23|10
1621174460000|2021-05-16 14:14:20|25121.45|25083.45|25147.22|25109.22|25147.22|25109.22|25121.45|25083.45|10
1621174470000|2021-05-16 14:14:30|25148.06|25110.06|25162.39|25124.39|25162.39|25124.39|25148.06|25110.06|10
1621174480000|2021-05-16 14:14:40|25165.43|25127.43|25176.58|25138.58|25176.58|25138.58|25165.43|25127.43|10
1621174490000|2021-05-16 14:14:50|25176.21|25138.21|25177.67|25139.67|25179.13|25141.13|25176.21|25138.21|10
1621174500000|2021-05-16 14:15:00|25178.41|25140.41|25184.27|25146.27|25185.64|25147.64|25178.41|25140.41|10
1621174510000|2021-05-16 14:15:10|25182.85|25144.85|25170.94|25132.94|25182.85|25144.85|25170.94|25132.94|10
1621174520000|2021-05-16 14:15:20|25169.96|25131.96|25158.22|25120.22|25169.96|25131.96|25158.22|25120.22|9
1621174530000|2021-05-16 14:15:30|25157.33|25119.33|25156.22|25118.22|25157.53|25119.53|25155.68|25117.68|10
1621174540000|2021-05-16 14:15:40|25156.34|25118.34|25153.47|25115.47|25156.92|25118.92|25153.47|25115.47|10
1621174550000|2021-05-16 14:15:50|25153.31|25115.31|25154.37|25116.37|25154.38|25116.38|25153.31|25115.31|10
1621174560000|2021-05-16 14:16:00|25154.46|25116.46|25152.51|25114.51|25154.65|25116.65|25152.35|25114.35|10
1621174570000|2021-05-16 14:16:10|25151.59|25113.59|25147.97|25109.97|25151.59|25113.59|25146.97|25108.97|10
1621174580000|2021-05-16 14:16:20|25148.48|25110.48|25150.46|25112.46|25150.46|25112.46|25142.31|25104.31|10
1621174590000|2021-05-16 14:16:30|25150.64|25112.64|25152.51|25114.51|25153.02|25115.02|25150.64|25112.64|10
1621174600000|2021-05-16 14:16:40|25153.2|25115.2|25160.32|25122.32|25160.32|25122.32|25153.2|25115.2|10
1621174610000|2021-05-16 14:16:50|25162.56|25124.56|25160.88|25122.88|25163.46|25125.46|25159.33|25121.33|10
1621174620000|2021-05-16 14:17:00|25161.43|25123.43|25162.58|25124.58|25163.06|25125.06|25161.43|25123.43|10
1621174630000|2021-05-16 14:17:10|25162.15|25124.15|25158.95|25120.95|25162.64|25124.64|25158.95|25120.95|10
1621174640000|2021-05-16 14:17:20|25158.51|25120.51|25145.05|25107.05|25158.51|25120.51|25145.05|25107.05|10
1621174650000|2021-05-16 14:17:30|25145.37|25107.37|25153.01|25115.01|25153.01|25115.01|25144.8|25106.8|10
1621174660000|2021-05-16 14:17:40|25153.68|25115.68|25161.08|25123.08|25161.35|25123.35|25153.68|25115.68|10
1621174670000|2021-05-16 14:17:50|25160.97|25122.97|25152.09|25114.09|25160.97|25122.97|25151.37|25113.37|10
1621174680000|2021-05-16 14:18:00|25153.19|25115.19|25158.43|25120.43|25159.23|25121.23|25152.02|25114.02|10
1621174690000|2021-05-16 14:18:10|25158.84|25120.84|25168.24|25130.24|25168.24|25130.24|25158.84|25120.84|10
1621174700000|2021-05-16 14:18:20|25168.48|25130.48|25173.86|25135.86|25175.5|25137.5|25168.48|25130.48|10
1621174710000|2021-05-16 14:18:30|25174.97|25136.97|25175.91|25137.91|25176.33|25138.33|25174.36|25136.36|10
1621174720000|2021-05-16 14:18:40|25178.4|25140.4|25185.8|25147.8|25185.8|25147.8|25178.4|25140.4|10
1621174730000|2021-05-16 14:18:50|25186.98|25148.98|25194.32|25156.32|25194.32|25156.32|25186.98|25148.98|10
1621174740000|2021-05-16 14:19:00|25195.7|25157.7|25194.85|25156.85|25198.86|25160.86|25194.73|25156.73|10
1621174750000|2021-05-16 14:19:10|25194.27|25156.27|25186.3|25148.3|25194.27|25156.27|25186.3|25148.3|10
1621174760000|2021-05-16 14:19:20|25186.46|25148.46|25175.45|25137.45|25186.46|25148.46|25175.45|25137.45|10
1621174770000|2021-05-16 14:19:30|25174.18|25136.18|25180.51|25142.51|25180.51|25142.51|25171.51|25133.51|10
1621174780000|2021-05-16 14:19:40|25180.88|25142.88|25181.55|25143.55|25181.55|25143.55|25180.26|25142.26|10
1621174790000|2021-05-16 14:19:50|25181.97|25143.97|25185.56|25147.56|25185.56|25147.56|25181.34|25143.34|10
1621174800000|2021-05-16 14:20:00|25186.66|25148.66|25194.56|25156.56|25194.56|25156.56|25186.66|25148.66|10
1621174810000|2021-05-16 14:20:10|25193.62|25155.62|25202.06|25164.06|25202.06|25164.06|25193.62|25155.62|10
1621174820000|2021-05-16 14:20:20|25202.92|25164.92|25212.76|25174.76|25212.76|25174.76|25202.92|25164.92|10
1621174830000|2021-05-16 14:20:30|25215.41|25177.41|25240.11|25202.11|25240.11|25202.11|25215.41|25177.41|10
1621174840000|2021-05-16 14:20:40|25240.33|25202.33|25255.8|25217.8|25255.8|25217.8|25239.74|25201.74|10
1621174850000|2021-05-16 14:20:50|25254.42|25216.42|25294.15|25256.15|25294.15|25256.15|25249.13|25211.13|10
1621174860000|2021-05-16 14:21:00|25292.69|25254.69|25297.25|25259.25|25302.53|25264.53|25292.69|25254.69|10
1621174870000|2021-05-16 14:21:10|25293.67|25255.67|25302.55|25264.55|25305.48|25267.48|25293.67|25255.67|10
1621174880000|2021-05-16 14:21:20|25304.27|25266.27|25311.08|25273.08|25311.13|25273.13|25304.27|25266.27|10
1621174890000|2021-05-16 14:21:30|25311.16|25273.16|25300.39|25262.39|25312.72|25274.72|25300.39|25262.39|10
1621174900000|2021-05-16 14:21:40|25300.35|25262.35|25282.79|25244.79|25300.35|25262.35|25282.54|25244.54|10
1621174910000|2021-05-16 14:21:50|25281.48|25243.48|25292.51|25254.51|25294.98|25256.98|25281.48|25243.48|10
1621174920000|2021-05-16 14:22:00|25292.17|25254.17|25304.42|25266.42|25304.94|25266.94|25292.17|25254.17|10
1621174930000|2021-05-16 14:22:10|25304.97|25266.97|25302.99|25264.99|25304.97|25266.97|25301.47|25263.47|10
1621174940000|2021-05-16 14:22:20|25303.87|25265.87|25308.91|25270.91|25308.91|25270.91|25303.87|25265.87|10
1621174950000|2021-05-16 14:22:30|25310.56|25272.56|25319.02|25281.02|25319.23|25281.23|25310.56|25272.56|10
1621174960000|2021-05-16 14:22:40|25319.7|25281.7|25322.87|25284.87|25322.94|25284.94|25319.7|25281.7|10
1621174970000|2021-05-16 14:22:50|25321.92|25283.92|25313.42|25275.42|25321.92|25283.92|25313.24|25275.24|10
1621174980000|2021-05-16 14:23:00|25314.77|25276.77|25314.77|25276.77|25315.34|25277.34|25313.77|25275.77|10
1621174990000|2021-05-16 14:23:10|25314.86|25276.86|25319.77|25281.77|25320.93|25282.93|25314.72|25276.72|10
1621175000000|2021-05-16 14:23:20|25320.13|25282.13|25309.48|25271.48|25320.13|25282.13|25309.48|25271.48|10
1621175010000|2021-05-16 14:23:30|25309.37|25271.37|25289.17|25251.17|25309.37|25271.37|25289.17|25251.17|10
1621175020000|2021-05-16 14:23:40|25287.98|25249.98|25285.83|25247.83|25289.99|25251.99|25285.83|25247.83|10
1621175030000|2021-05-16 14:23:50|25286.1|25248.1|25290.44|25252.44|25290.44|25252.44|25284.85|25246.85|10
1621175040000|2021-05-16 14:24:00|25290.9|25252.9|25286.42|25248.42|25292.95|25254.95|25286.42|25248.42|10
1621175050000|2021-05-16 14:24:10|25285.65|25247.65|25269.98|25231.98|25285.65|25247.65|25268.57|25230.57|10
1621175060000|2021-05-16 14:24:20|25268.54|25230.54|25260.5|25222.5|25268.54|25230.54|25259.31|25221.31|10
1621175070000|2021-05-16 14:24:30|25260.14|25222.14|25259.91|25221.91|25260.14|25222.14|25256.49|25218.49|10
1621175080000|2021-05-16 14:24:40|25260.37|25222.37|25264.5|25226.5|25264.5|25226.5|25260.37|25222.37|10
1621175090000|2021-05-16 14:24:50|25263.06|25225.06|25258.05|25220.05|25264.18|25226.18|25258.05|25220.05|10
1621175100000|2021-05-16 14:25:00|25257.92|25219.92|25253.87|25215.87|25257.92|25219.92|25253.87|25215.87|10
1621175110000|2021-05-16 14:25:10|25252.76|25214.76|25262.67|25224.67|25262.67|25224.67|25252.4|25214.4|9
1621175120000|2021-05-16 14:25:20|25264.09|25226.09|25274.1|25236.1|25274.1|25236.1|25264.09|25226.09|10
1621175130000|2021-05-16 14:25:30|25275.18|25237.18|25275.45|25237.45|25280.32|25242.32|25275.18|25237.18|10
1621175140000|2021-05-16 14:25:40|25274.13|25236.13|25268.73|25230.73|25274.13|25236.13|25268.19|25230.19|10
1621175150000|2021-05-16 14:25:50|25269.03|25231.03|25265.51|25227.51|25269.03|25231.03|25265.51|25227.51|10
1621175160000|2021-05-16 14:26:00|25264.82|25226.82|25253.98|25215.98|25264.82|25226.82|25253.98|25215.98|10
1621175170000|2021-05-16 14:26:10|25253.37|25215.37|25243.78|25205.78|25253.37|25215.37|25242.18|25204.18|10
1621175180000|2021-05-16 14:26:20|25244.06|25206.06|25242.27|25204.27|25244.29|25206.29|25242.27|25204.27|10
1621175190000|2021-05-16 14:26:30|25239.52|25201.52|25226.19|25188.19|25239.52|25201.52|25226.19|25188.19|10
1621175200000|2021-05-16 14:26:40|25228.16|25190.16|25210.02|25172.02|25228.26|25190.26|25208.64|25170.64|10
1621175210000|2021-05-16 14:26:50|25210.65|25172.65|25212.06|25174.06|25212.06|25174.06|25209.89|25171.89|10
1621175220000|2021-05-16 14:27:00|25212.5|25174.5|25212.63|25174.63|25213.3|25175.3|25211.34|25173.34|10
1621175230000|2021-05-16 14:27:10|25211.6|25173.6|25201.67|25163.67|25211.6|25173.6|25201.51|25163.51|9
1621175240000|2021-05-16 14:27:20|25200.24|25162.24|25195.51|25157.51|25200.24|25162.24|25195.27|25157.27|10
1621175250000|2021-05-16 14:27:30|25195.34|25157.34|25190.16|25152.16|25195.67|25157.67|25190.16|25152.16|10
1621175260000|2021-05-16 14:27:40|25187.81|25149.81|25183.59|25145.59|25187.81|25149.81|25183.48|25145.48|10
1621175270000|2021-05-16 14:27:50|25183.53|25145.53|25179.39|25141.39|25183.53|25145.53|25178.69|25140.69|10
1621175280000|2021-05-16 14:28:00|25179.54|25141.54|25177.73|25139.73|25179.74|25141.74|25177.73|25139.73|10
1621175290000|2021-05-16 14:28:10|25177.09|25139.09|25168.63|25130.63|25177.09|25139.09|25167.53|25129.53|10
1621175300000|2021-05-16 14:28:20|25163.26|25125.26|25139.05|25101.05|25163.26|25125.26|25138.78|25100.78|10
1621175310000|2021-05-16 14:28:30|25136.7|25098.7|25081.69|25043.69|25136.7|25098.7|25081.69|25043.69|10
1621175320000|2021-05-16 14:28:40|25078.87|25040.87|25051.99|25013.99|25078.87|25040.87|25051.99|25013.99|10
1621175330000|2021-05-16 14:28:50|25049.99|25011.99|25052.54|25014.54|25058.56|25020.56|25047.3|25009.3|10
1621175340000|2021-05-16 14:29:00|25050.75|25012.75|25051.83|25013.83|25051.83|25013.83|25047.2|25009.2|10
1621175350000|2021-05-16 14:29:10|25052.02|25014.02|25044.99|25006.99|25054|25016|25044.99|25006.99|10
1621175360000|2021-05-16 14:29:20|25043.81|25005.81|25030.59|24992.59|25043.81|25005.81|25028.97|24990.97|10
1621175370000|2021-05-16 14:29:30|25028.62|24990.62|24994.92|24956.92|25031.72|24993.72|24994.92|24956.92|10
1621175380000|2021-05-16 14:29:40|24993.6|24955.6|24977.95|24939.95|24993.81|24955.81|24977.95|24939.95|10
1621175390000|2021-05-16 14:29:50|24972.49|24934.49|24966.07|24928.07|24972.49|24934.49|24965.34|24927.34|10
1621175400000|2021-05-16 14:30:00|24968.29|24930.29|24946.93|24908.93|24968.29|24930.29|24946.93|24908.93|10
1621175410000|2021-05-16 14:30:10|24947.11|24909.11|24958.67|24920.67|24958.67|24920.67|24947.11|24909.11|10
1621175420000|2021-05-16 14:30:20|24957.35|24919.35|24963.83|24925.83|24963.83|24925.83|24954.77|24916.77|10
1621175430000|2021-05-16 14:30:30|24964.43|24926.43|24971.76|24933.76|24973.25|24935.25|24964.43|24926.43|10
1621175440000|2021-05-16 14:30:40|24972.46|24934.46|24964.99|24926.99|24972.46|24934.46|24964.99|24926.99|10
1621175450000|2021-05-16 14:30:50|24964.69|24926.69|24952.64|24914.64|24964.69|24926.69|24952.64|24914.64|10
1621175460000|2021-05-16 14:31:00|24953|24915|24959.92|24921.92|24959.92|24921.92|24949.87|24911.87|10
1621175470000|2021-05-16 14:31:10|24962.24|24924.24|24968.92|24930.92|24968.92|24930.92|24962.24|24924.24|10
1621175480000|2021-05-16 14:31:20|24968.52|24930.52|24979.04|24941.04|24979.04|24941.04|24968.52|24930.52|10
1621175490000|2021-05-16 14:31:30|24980.61|24942.61|24992.22|24954.22|24992.22|24954.22|24980.61|24942.61|10
1621175500000|2021-05-16 14:31:40|24991.92|24953.92|24992.03|24954.03|24992.03|24954.03|24989.65|24951.65|10
1621175510000|2021-05-16 14:31:50|24992.18|24954.18|24999.65|24961.65|24999.65|24961.65|24992.18|24954.18|10
1621175520000|2021-05-16 14:32:00|24998.69|24960.69|24994.13|24956.13|24998.69|24960.69|24993.96|24955.96|10
1621175530000|2021-05-16 14:32:10|24993.73|24955.73|24995.85|24957.85|24996.56|24958.56|24993.73|24955.73|10
1621175540000|2021-05-16 14:32:20|24996.69|24958.69|25000.41|24962.41|25000.92|24962.92|24996.69|24958.69|10
1621175550000|2021-05-16 14:32:30|25001.79|24963.79|25009.95|24971.95|25009.95|24971.95|25001.79|24963.79|10
1621175560000|2021-05-16 14:32:40|25009.63|24971.63|25011.59|24973.59|25012.76|24974.76|25009.63|24971.63|10
1621175570000|2021-05-16 14:32:50|25011.34|24973.34|25005.66|24967.66|25011.34|24973.34|25005.66|24967.66|10
1621175580000|2021-05-16 14:33:00|25004.79|24966.79|25002.82|24964.82|25005.08|24967.08|25001.37|24963.37|10
1621175590000|2021-05-16 14:33:10|25003.49|24965.49|25011.68|24973.68|25011.68|24973.68|25002.81|24964.81|10
1621175600000|2021-05-16 14:33:20|25014.74|24976.74|25018.11|24980.11|25020.49|24982.49|25014.45|24976.45|10
1621175610000|2021-05-16 14:33:30|25017.71|24979.71|25007.85|24969.85|25017.71|24979.71|25007.85|24969.85|10
1621175620000|2021-05-16 14:33:40|25007.56|24969.56|24996.04|24958.04|25007.56|24969.56|24996.04|24958.04|10
1621175630000|2021-05-16 14:33:50|24995.86|24957.86|24990.55|24952.55|24995.86|24957.86|24990.55|24952.55|10
1621175640000|2021-05-16 14:34:00|24990.59|24952.59|24978.71|24940.71|24992.47|24954.47|24978.71|24940.71|10
1621175650000|2021-05-16 14:34:10|24979.03|24941.03|24978.61|24940.61|24982.01|24944.01|24978.32|24940.32|10
1621175660000|2021-05-16 14:34:20|24979.59|24941.59|24976.99|24938.99|24979.98|24941.98|24975.64|24937.64|10
1621175670000|2021-05-16 14:34:30|24977.56|24939.56|24979.93|24941.93|24979.93|24941.93|24977.13|24939.13|10
1621175680000|2021-05-16 14:34:40|24977.92|24939.92|24971.63|24933.63|24977.92|24939.92|24971.63|24933.63|10
1621175690000|2021-05-16 14:34:50|24970.35|24932.35|24964.39|24926.39|24970.84|24932.84|24964.39|24926.39|10
1621175700000|2021-05-16 14:35:00|24964.31|24926.31|24960.32|24922.32|24966.28|24928.28|24960.32|24922.32|10
1621175710000|2021-05-16 14:35:10|24959.57|24921.57|24957.31|24919.31|24959.57|24921.57|24957.31|24919.31|10
1621175720000|2021-05-16 14:35:20|24956.55|24918.55|24955.17|24917.17|24957.05|24919.05|24954.93|24916.93|10
1621175730000|2021-05-16 14:35:30|24950.32|24912.32|24910.01|24872.01|24950.32|24912.32|24910.01|24872.01|10
1621175740000|2021-05-16 14:35:40|24908.34|24870.34|24877.39|24839.39|24908.34|24870.34|24876.6|24838.6|10
1621175750000|2021-05-16 14:35:50|24877.07|24839.07|24845.45|24807.45|24877.07|24839.07|24845.45|24807.45|10
1621175760000|2021-05-16 14:36:00|24841.91|24803.91|24830.92|24792.92|24841.92|24803.92|24830.03|24792.03|10
1621175770000|2021-05-16 14:36:10|24831.01|24793.01|24816.05|24778.05|24832.93|24794.93|24815.57|24777.57|10
1621175780000|2021-05-16 14:36:20|24815.69|24777.69|24803.03|24765.03|24820.17|24782.17|24803.03|24765.03|10
1621175790000|2021-05-16 14:36:30|24802.57|24764.57|24808.12|24770.12|24808.12|24770.12|24802.57|24764.57|10
1621175800000|2021-05-16 14:36:40|24805.91|24767.91|24809.83|24771.83|24811.03|24773.03|24805.91|24767.91|10
1621175810000|2021-05-16 14:36:50|24810.71|24772.71|24816.54|24778.54|24816.64|24778.64|24810.71|24772.71|10
1621175820000|2021-05-16 14:37:00|24813.48|24775.48|24820.57|24782.57|24820.57|24782.57|24813.05|24775.05|10
1621175830000|2021-05-16 14:37:10|24820.86|24782.86|24831.96|24793.96|24831.96|24793.96|24820.86|24782.86|10
1621175840000|2021-05-16 14:37:20|24833.97|24795.97|24841|24803|24842.22|24804.22|24832.32|24794.32|10
1621175850000|2021-05-16 14:37:30|24840.01|24802.01|24837.9|24799.9|24844.85|24806.85|24837.9|24799.9|10
1621175860000|2021-05-16 14:37:40|24836.95|24798.95|24823.43|24785.43|24836.95|24798.95|24823.43|24785.43|10
1621175870000|2021-05-16 14:37:50|24823.31|24785.31|24813.72|24775.72|24823.31|24785.31|24811.72|24773.72|10
1621175880000|2021-05-16 14:38:00|24814.81|24776.81|24791.82|24753.82|24814.81|24776.81|24791.82|24753.82|10
1621175890000|2021-05-16 14:38:10|24784.79|24746.79|24776.97|24738.97|24786.13|24748.13|24776.97|24738.97|10
1621175900000|2021-05-16 14:38:20|24767.24|24729.24|24761.33|24723.33|24768.68|24730.68|24761.33|24723.33|10
1621175910000|2021-05-16 14:38:30|24758.7|24720.7|24741.21|24703.21|24758.7|24720.7|24741.21|24703.21|10
1621175920000|2021-05-16 14:38:40|24741.04|24703.04|24741.1|24703.1|24741.62|24703.62|24737.88|24699.88|10
1621175930000|2021-05-16 14:38:50|24742.16|24704.16|24747.22|24709.22|24749.21|24711.21|24742.16|24704.16|10
1621175940000|2021-05-16 14:39:00|24749.48|24711.48|24742.67|24704.67|24751.08|24713.08|24742.67|24704.67|10
1621175950000|2021-05-16 14:39:10|24742.24|24704.24|24737.02|24699.02|24742.5|24704.5|24735.12|24697.12|10
1621175960000|2021-05-16 14:39:20|24739.35|24701.35|24739.1|24701.1|24740.57|24702.57|24736.51|24698.51|10
1621175970000|2021-05-16 14:39:30|24739.07|24701.07|24739.83|24701.83|24741.7|24703.7|24739.07|24701.07|10
1621175980000|2021-05-16 14:39:40|24741.51|24703.51|24747.55|24709.55|24747.55|24709.55|24740.74|24702.74|10
1621175990000|2021-05-16 14:39:50|24749.95|24711.95|24772.54|24734.54|24772.54|24734.54|24749.95|24711.95|10
1621176000000|2021-05-16 14:40:00|24774.73|24736.73|24793.71|24755.71|24793.71|24755.71|24774.73|24736.73|10
1621176010000|2021-05-16 14:40:10|24794.43|24756.43|24794.81|24756.81|24794.81|24756.81|24791.36|24753.36|10
1621176020000|2021-05-16 14:40:20|24797.7|24759.7|24812.68|24774.68|24812.68|24774.68|24797.68|24759.68|10
1621176030000|2021-05-16 14:40:30|24815.91|24777.91|24821.49|24783.49|24821.49|24783.49|24814.46|24776.46|9
1621176040000|2021-05-16 14:40:40|24823.8|24785.8|24835.34|24797.34|24835.34|24797.34|24823.8|24785.8|10
1621176050000|2021-05-16 14:40:50|24835.53|24797.53|24844.73|24806.73|24844.73|24806.73|24832.2|24794.2|10
1621176060000|2021-05-16 14:41:00|24845.7|24807.7|24850.21|24812.21|24850.31|24812.31|24845.7|24807.7|10
1621176070000|2021-05-16 14:41:10|24850.73|24812.73|24853.6|24815.6|24855.05|24817.05|24849.23|24811.23|10
1621176080000|2021-05-16 14:41:20|24853.36|24815.36|24854.99|24816.99|24854.99|24816.99|24851.76|24813.76|10
1621176090000|2021-05-16 14:41:30|24855.43|24817.43|24856.53|24818.53|24860.61|24822.61|24852.94|24814.94|10
1621176100000|2021-05-16 14:41:40|24856.75|24818.75|24848.07|24810.07|24856.75|24818.75|24848.07|24810.07|10
1621176110000|2021-05-16 14:41:50|24845.48|24807.48|24835.14|24797.14|24845.48|24807.48|24835.14|24797.14|10
1621176120000|2021-05-16 14:42:00|24833.78|24795.78|24838.88|24800.88|24838.88|24800.88|24831.06|24793.06|10
1621176130000|2021-05-16 14:42:10|24839.71|24801.71|24857.08|24819.08|24857.08|24819.08|24839.71|24801.71|10
1621176140000|2021-05-16 14:42:20|24859.13|24821.13|24877.32|24839.32|24877.32|24839.32|24859.13|24821.13|10
1621176150000|2021-05-16 14:42:30|24878.87|24840.87|24879.6|24841.6|24881.94|24843.94|24878.87|24840.87|10
1621176160000|2021-05-16 14:42:40|24878.96|24840.96|24875.62|24837.62|24878.96|24840.96|24873.38|24835.38|10
1621176170000|2021-05-16 14:42:50|24875.82|24837.82|24872.15|24834.15|24877.61|24839.61|24872.15|24834.15|10
1621176180000|2021-05-16 14:43:00|24871.28|24833.28|24870.6|24832.6|24871.28|24833.28|24867.46|24829.46|10
1621176190000|2021-05-16 14:43:10|24871.3|24833.3|24868.16|24830.16|24871.36|24833.36|24868.16|24830.16|10
1621176200000|2021-05-16 14:43:20|24866.65|24828.65|24867.06|24829.06|24867.06|24829.06|24864.22|24826.22|10
1621176210000|2021-05-16 14:43:30|24868.78|24830.78|24886.85|24848.85|24886.85|24848.85|24868.78|24830.78|10
1621176220000|2021-05-16 14:43:40|24892.28|24854.28|24903.13|24865.13|24903.13|24865.13|24891.7|24853.7|10
1621176230000|2021-05-16 14:43:50|24902.14|24864.14|24912.22|24874.22|24912.22|24874.22|24901.75|24863.75|10
1621176240000|2021-05-16 14:44:00|24916.85|24878.85|24920.93|24882.93|24922.25|24884.25|24916.05|24878.05|10
1621176250000|2021-05-16 14:44:10|24920.8|24882.8|24920.71|24882.71|24921.14|24883.14|24919.4|24881.4|9
1621176260000|2021-05-16 14:44:20|24921.35|24883.35|24923.77|24885.77|24925.18|24887.18|24921.35|24883.35|10
1621176270000|2021-05-16 14:44:30|24924.56|24886.56|24923.64|24885.64|24924.56|24886.56|24922.46|24884.46|10
1621176280000|2021-05-16 14:44:40|24922.21|24884.21|24926.41|24888.41|24926.41|24888.41|24921.58|24883.58|10
1621176290000|2021-05-16 14:44:50|24927.77|24889.77|24936.03|24898.03|24936.03|24898.03|24927.77|24889.77|10
1621176300000|2021-05-16 14:45:00|24936.55|24898.55|24936.44|24898.44|24938.22|24900.22|24934.63|24896.63|10
1621176310000|2021-05-16 14:45:10|24936.38|24898.38|24940.29|24902.29|24940.29|24902.29|24935.06|24897.06|10
1621176320000|2021-05-16 14:45:20|24940.93|24902.93|24950.23|24912.23|24950.23|24912.23|24940.93|24902.93|10
1621176330000|2021-05-16 14:45:30|24951.02|24913.02|24948.03|24910.03|24954.97|24916.97|24947.7|24909.7|10
1621176340000|2021-05-16 14:45:40|24946.01|24908.01|24925.82|24887.82|24946.01|24908.01|24925.82|24887.82|10
1621176350000|2021-05-16 14:45:50|24926.74|24888.74|24924.57|24886.57|24927.63|24889.63|24924.56|24886.56|10
1621176360000|2021-05-16 14:46:00|24923.98|24885.98|24914.49|24876.49|24923.98|24885.98|24914.49|24876.49|10
1621176370000|2021-05-16 14:46:10|24913.73|24875.73|24910.83|24872.83|24914.32|24876.32|24909.49|24871.49|10
1621176380000|2021-05-16 14:46:20|24910.4|24872.4|24906|24868|24910.4|24872.4|24905.82|24867.82|10
1621176390000|2021-05-16 14:46:30|24905.83|24867.83|24911.35|24873.35|24911.35|24873.35|24901.5|24863.5|10
1621176400000|2021-05-16 14:46:40|24913.15|24875.15|24929.85|24891.85|24929.85|24891.85|24913.15|24875.15|10
1621176410000|2021-05-16 14:46:50|24934.61|24896.61|24939.4|24901.4|24939.4|24901.4|24934.61|24896.61|10
1621176420000|2021-05-16 14:47:00|24939.24|24901.24|24944.22|24906.22|24944.91|24906.91|24939.22|24901.22|10
1621176430000|2021-05-16 14:47:10|24944.84|24906.84|24949.37|24911.37|24949.37|24911.37|24944.24|24906.24|10
1621176440000|2021-05-16 14:47:20|24951.65|24913.65|24949.95|24911.95|24951.83|24913.83|24948.02|24910.02|10
1621176450000|2021-05-16 14:47:30|24951.4|24913.4|24959.2|24921.2|24959.2|24921.2|24950.94|24912.94|10
1621176460000|2021-05-16 14:47:40|24959.56|24921.56|24967.33|24929.33|24967.33|24929.33|24959.54|24921.54|10
1621176470000|2021-05-16 14:47:50|24967.36|24929.36|24970.1|24932.1|24972.56|24934.56|24966.85|24928.85|10
1621176480000|2021-05-16 14:48:00|24969.27|24931.27|24960.52|24922.52|24969.27|24931.27|24960.52|24922.52|10
1621176490000|2021-05-16 14:48:10|24959.35|24921.35|24956.06|24918.06|24959.81|24921.81|24956.06|24918.06|10
1621176500000|2021-05-16 14:48:20|24955.85|24917.85|24958.73|24920.73|24958.73|24920.73|24955.85|24917.85|10
1621176510000|2021-05-16 14:48:30|24958.94|24920.94|24960.85|24922.85|24960.85|24922.85|24955.7|24917.7|10
1621176520000|2021-05-16 14:48:40|24960.53|24922.53|24961.41|24923.41|24962.36|24924.36|24959.67|24921.67|10
1621176530000|2021-05-16 14:48:50|24962.05|24924.05|24964.98|24926.98|24964.98|24926.98|24960.69|24922.69|10
1621176540000|2021-05-16 14:49:00|24965.26|24927.26|24974.62|24936.62|24974.77|24936.77|24964.7|24926.7|10
1621176550000|2021-05-16 14:49:10|24975.26|24937.26|24985.3|24947.3|24985.3|24947.3|24975.26|24937.26|10
1621176560000|2021-05-16 14:49:20|24986.24|24948.24|24987.2|24949.2|24991|24953|24986.24|24948.24|10
1621176570000|2021-05-16 14:49:30|24987.88|24949.88|24985.8|24947.8|24988.19|24950.19|24985.8|24947.8|9
1621176580000|2021-05-16 14:49:40|24985.86|24947.86|24982.04|24944.04|24985.86|24947.86|24981.5|24943.5|10
1621176590000|2021-05-16 14:49:50|24981.71|24943.71|24984.28|24946.28|24984.87|24946.87|24981.71|24943.71|9
1621176600000|2021-05-16 14:50:00|24984.66|24946.66|24981.03|24943.03|24985.09|24947.09|24980.81|24942.81|10
1621176610000|2021-05-16 14:50:10|24980.46|24942.46|24986.6|24948.6|24986.6|24948.6|24980.46|24942.46|10
1621176620000|2021-05-16 14:50:20|24986.96|24948.96|24983.26|24945.26|24988.34|24950.34|24983.26|24945.26|10
1621176630000|2021-05-16 14:50:30|24983.3|24945.3|24981.69|24943.69|24983.3|24945.3|24981.03|24943.03|10
1621176640000|2021-05-16 14:50:40|24981.67|24943.67|24978.67|24940.67|24982.22|24944.22|24977.68|24939.68|10
1621176650000|2021-05-16 14:50:50|24976.39|24938.39|24973.37|24935.37|24976.39|24938.39|24973.13|24935.13|10
1621176660000|2021-05-16 14:51:00|24973.1|24935.1|24978.59|24940.59|24978.63|24940.63|24972.73|24934.73|10
1621176670000|2021-05-16 14:51:10|24978.87|24940.87|24979.56|24941.56|24979.7|24941.7|24978.16|24940.16|10
1621176680000|2021-05-16 14:51:20|24980|24942|24979.79|24941.79|24981.1|24943.1|24979.47|24941.47|10
1621176690000|2021-05-16 14:51:30|24979.83|24941.83|24983.22|24945.22|24986.05|24948.05|24979.83|24941.83|9
1621176700000|2021-05-16 14:51:40|24982.17|24944.17|24979.4|24941.4|24982.17|24944.17|24977.59|24939.59|10
1621176710000|2021-05-16 14:51:50|24979.25|24941.25|24973.56|24935.56|24979.25|24941.25|24973.56|24935.56|10
1621176720000|2021-05-16 14:52:00|24973.52|24935.52|24951.56|24913.56|24973.52|24935.52|24951.56|24913.56|10
1621176730000|2021-05-16 14:52:10|24950.24|24912.24|24939.6|24901.6|24950.24|24912.24|24939.6|24901.6|10
1621176740000|2021-05-16 14:52:20|24941.76|24903.76|24955.41|24917.41|24955.41|24917.41|24941.58|24903.58|10
1621176750000|2021-05-16 14:52:30|24955.59|24917.59|24966.87|24928.87|24966.87|24928.87|24955.59|24917.59|10
1621176760000|2021-05-16 14:52:40|24967.48|24929.48|24960.81|24922.81|24970.3|24932.3|24960.81|24922.81|10
1621176770000|2021-05-16 14:52:50|24959|24921|24959.44|24921.44|24960.73|24922.73|24958.9|24920.9|10
1621176780000|2021-05-16 14:53:00|24959.24|24921.24|24962.7|24924.7|24962.7|24924.7|24958.49|24920.49|10
1621176790000|2021-05-16 14:53:10|24961.2|24923.2|24957.39|24919.39|24961.21|24923.21|24957.39|24919.39|10
1621176800000|2021-05-16 14:53:20|24957.51|24919.51|24950.94|24912.94|24957.51|24919.51|24950.94|24912.94|10
1621176810000|2021-05-16 14:53:30|24950.35|24912.35|24943.97|24905.97|24950.35|24912.35|24943.04|24905.04|10
1621176820000|2021-05-16 14:53:40|24940.92|24902.92|24934.72|24896.72|24940.92|24902.92|24934.72|24896.72|10
1621176830000|2021-05-16 14:53:50|24934.13|24896.13|24923.8|24885.8|24934.13|24896.13|24923.8|24885.8|10
1621176840000|2021-05-16 14:54:00|24924.52|24886.52|24918.4|24880.4|24926.72|24888.72|24917.94|24879.94|10
1621176850000|2021-05-16 14:54:10|24917.31|24879.31|24921.49|24883.49|24921.49|24883.49|24915.12|24877.12|10
1621176860000|2021-05-16 14:54:20|24922.92|24884.92|24921.94|24883.94|24923.18|24885.18|24921.18|24883.18|10
1621176870000|2021-05-16 14:54:30|24921.5|24883.5|24914.82|24876.82|24921.5|24883.5|24912.7|24874.7|10
1621176880000|2021-05-16 14:54:40|24915.32|24877.32|24917.33|24879.33|24918.02|24880.02|24913.37|24875.37|10
1621176890000|2021-05-16 14:54:50|24917.6|24879.6|24919.52|24881.52|24919.88|24881.88|24917.6|24879.6|10
1621176900000|2021-05-16 14:55:00|24919.36|24881.36|24913.02|24875.02|24919.36|24881.36|24913.02|24875.02|10
1621176910000|2021-05-16 14:55:10|24913.36|24875.36|24905.42|24867.42|24913.36|24875.36|24905.42|24867.42|10
1621176920000|2021-05-16 14:55:20|24905.1|24867.1|24905.39|24867.39|24906.15|24868.15|24902.7|24864.7|10
1621176930000|2021-05-16 14:55:30|24905.45|24867.45|24907.53|24869.53|24908.32|24870.32|24905.45|24867.45|10
1621176940000|2021-05-16 14:55:40|24908|24870|24894.96|24856.96|24908.01|24870.01|24894.53|24856.53|10
1621176950000|2021-05-16 14:55:50|24894.98|24856.98|24893.93|24855.93|24894.98|24856.98|24891.79|24853.79|10
1621176960000|2021-05-16 14:56:00|24893.25|24855.25|24885.98|24847.98|24893.25|24855.25|24884.65|24846.65|10
1621176970000|2021-05-16 14:56:10|24885.41|24847.41|24882.13|24844.13|24885.41|24847.41|24882.13|24844.13|10
1621176980000|2021-05-16 14:56:20|24882.15|24844.15|24879.91|24841.91|24882.18|24844.18|24878.94|24840.94|9
1621176990000|2021-05-16 14:56:30|24880.62|24842.62|24884.13|24846.13|24886.3|24848.3|24880.62|24842.62|10
1621177000000|2021-05-16 14:56:40|24884.86|24846.86|24879.8|24841.8|24884.86|24846.86|24879.74|24841.74|10
1621177010000|2021-05-16 14:56:50|24880.17|24842.17|24876.08|24838.08|24880.17|24842.17|24876.08|24838.08|10
1621177020000|2021-05-16 14:57:00|24871.79|24833.79|24876.55|24838.55|24876.68|24838.68|24871.79|24833.79|10
1621177030000|2021-05-16 14:57:10|24876.85|24838.85|24892.04|24854.04|24892.04|24854.04|24876.73|24838.73|10
1621177040000|2021-05-16 14:57:20|24892.53|24854.53|24904.54|24866.54|24904.67|24866.67|24892.53|24854.53|10
1621177050000|2021-05-16 14:57:30|24904.91|24866.91|24900.73|24862.73|24904.91|24866.91|24900.73|24862.73|10
1621177060000|2021-05-16 14:57:40|24899.59|24861.59|24902.69|24864.69|24902.69|24864.69|24899.3|24861.3|10
1621177070000|2021-05-16 14:57:50|24902.9|24864.9|24905.99|24867.99|24905.99|24867.99|24902.9|24864.9|10
1621177080000|2021-05-16 14:58:00|24906.02|24868.02|24907.86|24869.86|24908.54|24870.54|24905.41|24867.41|10
1621177090000|2021-05-16 14:58:10|24908.21|24870.21|24916.11|24878.11|24916.63|24878.63|24907.79|24869.79|10
1621177100000|2021-05-16 14:58:20|24917.32|24879.32|24913.21|24875.21|24917.54|24879.54|24912.69|24874.69|10
1621177110000|2021-05-16 14:58:30|24912.92|24874.92|24909.65|24871.65|24914.71|24876.71|24909.65|24871.65|10
1621177120000|2021-05-16 14:58:40|24907.43|24869.43|24903.57|24865.57|24907.43|24869.43|24901.09|24863.09|10
1621177130000|2021-05-16 14:58:50|24904.01|24866.01|24901.59|24863.59|24904.11|24866.11|24901.59|24863.59|10
1621177140000|2021-05-16 14:59:00|24900.09|24862.09|24892.36|24854.36|24900.09|24862.09|24892.36|24854.36|10
1621177150000|2021-05-16 14:59:10|24892|24854|24892.27|24854.27|24892.72|24854.72|24891.53|24853.53|10
1621177160000|2021-05-16 14:59:20|24892.65|24854.65|24898.48|24860.48|24898.48|24860.48|24892.6|24854.6|10
1621177170000|2021-05-16 14:59:30|24898.12|24860.12|24881.44|24843.44|24898.12|24860.12|24881.44|24843.44|10
1621177180000|2021-05-16 14:59:40|24879.64|24841.64|24878.53|24840.53|24879.73|24841.73|24878.08|24840.08|10
1621177190000|2021-05-16 14:59:50|24878.88|24840.88|24874.14|24836.14|24879.45|24841.45|24870.1|24832.1|10
1621177200000|2021-05-16 15:00:00|24872.91|24834.91|24861.71|24823.71|24872.95|24834.95|24861.66|24823.66|9
1621177210000|2021-05-16 15:00:10|24862.25|24824.25|24852.54|24814.54|24863.9|24825.9|24852.54|24814.54|10
1621177220000|2021-05-16 15:00:20|24848.27|24810.27|24845.62|24807.62|24848.27|24810.27|24843.77|24805.77|10
1621177230000|2021-05-16 15:00:30|24844.01|24806.01|24830.68|24792.68|24844.09|24806.09|24830.68|24792.68|10
1621177240000|2021-05-16 15:00:40|24824.42|24786.42|24813.24|24775.24|24824.42|24786.42|24813.24|24775.24|10
1621177250000|2021-05-16 15:00:50|24812.09|24774.09|24805.58|24767.58|24813.31|24775.31|24805.58|24767.58|10
1621177260000|2021-05-16 15:01:00|24805.67|24767.67|24795.29|24757.29|24805.67|24767.67|24791.8|24753.8|10
1621177270000|2021-05-16 15:01:10|24790.39|24752.39|24805.54|24767.54|24805.54|24767.54|24790.39|24752.39|10
1621177280000|2021-05-16 15:01:20|24805.17|24767.17|24814.78|24776.78|24814.78|24776.78|24805.17|24767.17|10
1621177290000|2021-05-16 15:01:30|24816.12|24778.12|24820.64|24782.64|24821.03|24783.03|24816.12|24778.12|10
1621177300000|2021-05-16 15:01:40|24820.97|24782.97|24819.05|24781.05|24822.03|24784.03|24818.59|24780.59|10
1621177310000|2021-05-16 15:01:50|24819.67|24781.67|24826.91|24788.91|24826.91|24788.91|24819.59|24781.59|10
1621177320000|2021-05-16 15:02:00|24827.96|24789.96|24827.94|24789.94|24830.32|24792.32|24826.67|24788.67|10
1621177330000|2021-05-16 15:02:10|24828.78|24790.78|24832.66|24794.66|24832.92|24794.92|24827.57|24789.57|10
1621177340000|2021-05-16 15:02:20|24833.44|24795.44|24827.95|24789.95|24833.65|24795.65|24826.74|24788.74|10
1621177350000|2021-05-16 15:02:30|24829.37|24791.37|24834.12|24796.12|24834.12|24796.12|24829.37|24791.37|10
1621177360000|2021-05-16 15:02:40|24834.86|24796.86|24841.95|24803.95|24841.95|24803.95|24834.86|24796.86|10
1621177370000|2021-05-16 15:02:50|24843.26|24805.26|24851.07|24813.07|24851.07|24813.07|24842.67|24804.67|10
1621177380000|2021-05-16 15:03:00|24851.86|24813.86|24851.58|24813.58|24853.2|24815.2|24851.58|24813.58|10
1621177390000|2021-05-16 15:03:10|24851.95|24813.95|24848.21|24810.21|24851.95|24813.95|24848.2|24810.2|10
1621177400000|2021-05-16 15:03:20|24847.63|24809.63|24854.51|24816.51|24854.51|24816.51|24847.23|24809.23|10
1621177410000|2021-05-16 15:03:30|24856.25|24818.25|24859.06|24821.06|24860.19|24822.19|24856.25|24818.25|10
1621177420000|2021-05-16 15:03:40|24858|24820|24877.37|24839.37|24877.37|24839.37|24858|24820|10
1621177430000|2021-05-16 15:03:50|24877.59|24839.59|24880.89|24842.89|24882.21|24844.21|24877.55|24839.55|10
1621177440000|2021-05-16 15:04:00|24881.17|24843.17|24882.25|24844.25|24882.25|24844.25|24879.63|24841.63|10
1621177450000|2021-05-16 15:04:10|24882.87|24844.87|24886.18|24848.18|24888.23|24850.23|24882.87|24844.87|10
1621177460000|2021-05-16 15:04:20|24887.05|24849.05|24881.41|24843.41|24887.05|24849.05|24881.41|24843.41|10
1621177470000|2021-05-16 15:04:30|24880.66|24842.66|24865.99|24827.99|24881.36|24843.36|24865.99|24827.99|10
1621177480000|2021-05-16 15:04:40|24863.14|24825.14|24857.89|24819.89|24863.14|24825.14|24857.25|24819.25|10
1621177490000|2021-05-16 15:04:50|24857.24|24819.24|24853.66|24815.66|24858.63|24820.63|24853.66|24815.66|10
1621177500000|2021-05-16 15:05:00|24853.52|24815.52|24847.39|24809.39|24853.52|24815.52|24847.39|24809.39|10
1621177510000|2021-05-16 15:05:10|24846.47|24808.47|24844.65|24806.65|24846.79|24808.79|24843.98|24805.98|10
1621177520000|2021-05-16 15:05:20|24844.52|24806.52|24837.33|24799.33|24844.52|24806.52|24835.94|24797.94|10
1621177530000|2021-05-16 15:05:30|24835.89|24797.89|24821.83|24783.83|24835.89|24797.89|24821.83|24783.83|10
1621177540000|2021-05-16 15:05:40|24819.62|24781.62|24814.16|24776.16|24819.62|24781.62|24814.16|24776.16|10
1621177550000|2021-05-16 15:05:50|24813.82|24775.82|24804.72|24766.72|24813.82|24775.82|24804.72|24766.72|10
1621177560000|2021-05-16 15:06:00|24803.1|24765.1|24800.11|24762.11|24803.1|24765.1|24796.67|24758.67|10
1621177570000|2021-05-16 15:06:10|24800.58|24762.58|24810.76|24772.76|24810.76|24772.76|24800.51|24762.51|10
1621177580000|2021-05-16 15:06:20|24809.95|24771.95|24809.41|24771.41|24809.95|24771.95|24806.59|24768.59|10
1621177590000|2021-05-16 15:06:30|24808.24|24770.24|24816.89|24778.89|24816.89|24778.89|24808.24|24770.24|10
1621177600000|2021-05-16 15:06:40|24818.04|24780.04|24812.34|24774.34|24818.79|24780.79|24812.34|24774.34|10
1621177610000|2021-05-16 15:06:50|24812.33|24774.33|24808.33|24770.33|24812.42|24774.42|24808.33|24770.33|10
1621177620000|2021-05-16 15:07:00|24808.4|24770.4|24802.14|24764.14|24808.94|24770.94|24802.14|24764.14|10
1621177630000|2021-05-16 15:07:10|24799.09|24761.09|24797.54|24759.54|24799.09|24761.09|24797.51|24759.51|10
1621177640000|2021-05-16 15:07:20|24797.48|24759.48|24793.67|24755.67|24797.48|24759.48|24793.15|24755.15|10
1621177650000|2021-05-16 15:07:30|24795|24757|24797.47|24759.47|24797.71|24759.71|24795|24757|10
1621177660000|2021-05-16 15:07:40|24799.04|24761.04|24795.1|24757.1|24799.04|24761.04|24795.1|24757.1|10
1621177670000|2021-05-16 15:07:50|24794.6|24756.6|24793.81|24755.81|24796.19|24758.19|24793.81|24755.81|10
1621177680000|2021-05-16 15:08:00|24793.18|24755.18|24784.67|24746.67|24794.73|24756.73|24784.67|24746.67|10
1621177690000|2021-05-16 15:08:10|24784.42|24746.42|24775.82|24737.82|24784.96|24746.96|24775.82|24737.82|10
1621177700000|2021-05-16 15:08:20|24777.35|24739.35|24774.35|24736.35|24777.68|24739.68|24774.35|24736.35|10
1621177710000|2021-05-16 15:08:30|24772.12|24734.12|24768.46|24730.46|24772.12|24734.12|24768.46|24730.46|10
1621177720000|2021-05-16 15:08:40|24768.24|24730.24|24754.23|24716.23|24768.24|24730.24|24754.23|24716.23|10
1621177730000|2021-05-16 15:08:50|24751.75|24713.75|24751.83|24713.83|24753.82|24715.82|24751.74|24713.74|10
1621177740000|2021-05-16 15:09:00|24752.16|24714.16|24750.95|24712.95|24752.16|24714.16|24748.71|24710.71|10
1621177750000|2021-05-16 15:09:10|24750.3|24712.3|24739.03|24701.03|24750.3|24712.3|24739.03|24701.03|10
1621177760000|2021-05-16 15:09:20|24736.93|24698.93|24733.27|24695.27|24736.93|24698.93|24733.27|24695.27|10
1621177770000|2021-05-16 15:09:30|24732.51|24694.51|24734.29|24696.29|24734.29|24696.29|24730.53|24692.53|10
1621177780000|2021-05-16 15:09:40|24736.99|24698.99|24738.05|24700.05|24739.7|24701.7|24736.65|24698.65|10
1621177790000|2021-05-16 15:09:50|24738.46|24700.46|24742.62|24704.62|24743.51|24705.51|24738.46|24700.46|10
1621177800000|2021-05-16 15:10:00|24743.22|24705.22|24743.31|24705.31|24745.28|24707.28|24739.81|24701.81|10
1621177810000|2021-05-16 15:10:10|24743.25|24705.25|24744.04|24706.04|24744.87|24706.87|24742.48|24704.48|10
1621177820000|2021-05-16 15:10:20|24743.22|24705.22|24747.52|24709.52|24747.52|24709.52|24742.14|24704.14|10
1621177830000|2021-05-16 15:10:30|24749.74|24711.74|24764.92|24726.92|24766.34|24728.34|24749.74|24711.74|10
1621177840000|2021-05-16 15:10:40|24764.41|24726.41|24771.58|24733.58|24771.58|24733.58|24764.41|24726.41|10
1621177850000|2021-05-16 15:10:50|24772.48|24734.48|24776.69|24738.69|24779.03|24741.03|24772.48|24734.48|10
1621177860000|2021-05-16 15:11:00|24774.15|24736.15|24777.29|24739.29|24777.45|24739.45|24771.9|24733.9|10
1621177870000|2021-05-16 15:11:10|24778.66|24740.66|24788.69|24750.69|24788.69|24750.69|24778.66|24740.66|10
1621177880000|2021-05-16 15:11:20|24789.41|24751.41|24803.82|24765.82|24804.03|24766.03|24789.41|24751.41|10
1621177890000|2021-05-16 15:11:30|24803.64|24765.64|24811.85|24773.85|24811.85|24773.85|24803.64|24765.64|10
1621177900000|2021-05-16 15:11:40|24811.97|24773.97|24809.64|24771.64|24813.68|24775.68|24809.64|24771.64|10
1621177910000|2021-05-16 15:11:50|24809.97|24771.97|24810.12|24772.12|24811.49|24773.49|24808.9|24770.9|10
1621177920000|2021-05-16 15:12:00|24809.51|24771.51|24813.69|24775.69|24813.69|24775.69|24809.51|24771.51|10
1621177930000|2021-05-16 15:12:10|24813.89|24775.89|24821.03|24783.03|24821.03|24783.03|24813.89|24775.89|10
1621177940000|2021-05-16 15:12:20|24822.94|24784.94|24825.33|24787.33|24825.33|24787.33|24822.94|24784.94|10
1621177950000|2021-05-16 15:12:30|24825.34|24787.34|24831.32|24793.32|24831.32|24793.32|24824.63|24786.63|10
1621177960000|2021-05-16 15:12:40|24830.79|24792.79|24830.61|24792.61|24835.28|24797.28|24830.61|24792.61|10
1621177970000|2021-05-16 15:12:50|24831.32|24793.32|24821.07|24783.07|24831.32|24793.32|24821.07|24783.07|10
1621177980000|2021-05-16 15:13:00|24820.42|24782.42|24813.9|24775.9|24820.42|24782.42|24813.9|24775.9|10
1621177990000|2021-05-16 15:13:10|24813.37|24775.37|24810.17|24772.17|24813.67|24775.67|24809.31|24771.31|10
1621178000000|2021-05-16 15:13:20|24810.73|24772.73|24816.98|24778.98|24819.23|24781.23|24810.73|24772.73|10
1621178010000|2021-05-16 15:13:30|24815.99|24777.99|24805.72|24767.72|24815.99|24777.99|24805.72|24767.72|10
1621178020000|2021-05-16 15:13:40|24805.11|24767.11|24795.23|24757.23|24805.11|24767.11|24795.23|24757.23|10
1621178030000|2021-05-16 15:13:50|24794.32|24756.32|24782.15|24744.15|24794.32|24756.32|24782.15|24744.15|10
1621178040000|2021-05-16 15:14:00|24781.89|24743.89|24777.93|24739.93|24784.09|24746.09|24777.93|24739.93|10
1621178050000|2021-05-16 15:14:10|24775.87|24737.87|24769.8|24731.8|24775.87|24737.87|24769.37|24731.37|10
1621178060000|2021-05-16 15:14:20|24770.3|24732.3|24772.29|24734.29|24772.29|24734.29|24769.41|24731.41|10
1621178070000|2021-05-16 15:14:30|24774.55|24736.55|24765.43|24727.43|24775.78|24737.78|24763.99|24725.99|10
1621178080000|2021-05-16 15:14:40|24764.96|24726.96|24757.56|24719.56|24764.96|24726.96|24757.56|24719.56|9
1621178090000|2021-05-16 15:14:50|24755.62|24717.62|24745|24707|24755.62|24717.62|24743.52|24705.52|10
1621178100000|2021-05-16 15:15:00|24744.65|24706.65|24740.71|24702.71|24744.65|24706.65|24739.82|24701.82|10
1621178110000|2021-05-16 15:15:10|24740.6|24702.6|24731.51|24693.51|24740.69|24702.69|24731.39|24693.39|10
1621178120000|2021-05-16 15:15:20|24731|24693|24729.61|24691.61|24734.02|24696.02|24729.61|24691.61|10
1621178130000|2021-05-16 15:15:30|24725.51|24687.51|24730|24692|24730|24692|24723.96|24685.96|10
1621178140000|2021-05-16 15:15:40|24729.31|24691.31|24735.96|24697.96|24735.96|24697.96|24729.31|24691.31|10
1621178150000|2021-05-16 15:15:50|24737.66|24699.66|24740.03|24702.03|24740.03|24702.03|24736.96|24698.96|10
1621178160000|2021-05-16 15:16:00|24739.72|24701.72|24734.1|24696.1|24739.72|24701.72|24734.1|24696.1|10
1621178170000|2021-05-16 15:16:10|24735.74|24697.74|24734.6|24696.6|24735.74|24697.74|24733.67|24695.67|10
1621178180000|2021-05-16 15:16:20|24734.04|24696.04|24733.3|24695.3|24734.04|24696.04|24732.35|24694.35|10
1621178190000|2021-05-16 15:16:30|24733.07|24695.07|24739.16|24701.16|24739.16|24701.16|24733.07|24695.07|10
1621178200000|2021-05-16 15:16:40|24741.12|24703.12|24759.2|24721.2|24759.2|24721.2|24741.12|24703.12|10
1621178210000|2021-05-16 15:16:50|24761.02|24723.02|24771.78|24733.78|24771.78|24733.78|24761.02|24723.02|10
1621178220000|2021-05-16 15:17:00|24772.41|24734.41|24771.88|24733.88|24772.41|24734.41|24770.31|24732.31|10
1621178230000|2021-05-16 15:17:10|24772.25|24734.25|24776.82|24738.82|24776.82|24738.82|24772.25|24734.25|10
1621178240000|2021-05-16 15:17:20|24776.64|24738.64|24782.83|24744.83|24782.83|24744.83|24776.64|24738.64|10
1621178250000|2021-05-16 15:17:30|24781.92|24743.92|24781.29|24743.29|24781.92|24743.92|24780.06|24742.06|10
1621178260000|2021-05-16 15:17:40|24783.31|24745.31|24776.6|24738.6|24783.67|24745.67|24776.6|24738.6|10
1621178270000|2021-05-16 15:17:50|24775.94|24737.94|24760.53|24722.53|24775.94|24737.94|24760.53|24722.53|10
1621178280000|2021-05-16 15:18:00|24760.25|24722.25|24749.68|24711.68|24760.25|24722.25|24749.68|24711.68|10
1621178290000|2021-05-16 15:18:10|24750.24|24712.24|24745.09|24707.09|24750.49|24712.49|24745.09|24707.09|10
1621178300000|2021-05-16 15:18:20|24746.21|24708.21|24737.61|24699.61|24746.21|24708.21|24737.61|24699.61|10
1621178310000|2021-05-16 15:18:30|24733.52|24695.52|24726.38|24688.38|24733.52|24695.52|24723.37|24685.37|10
1621178320000|2021-05-16 15:18:40|24720.22|24682.22|24687.47|24649.47|24720.22|24682.22|24687.47|24649.47|10
1621178330000|2021-05-16 15:18:50|24683.19|24645.19|24655.39|24617.39|24683.19|24645.19|24655.39|24617.39|10
1621178340000|2021-05-16 15:19:00|24654.71|24616.71|24642.25|24604.25|24654.71|24616.71|24641.09|24603.09|10
1621178350000|2021-05-16 15:19:10|24643.59|24605.59|24647.84|24609.84|24651.07|24613.07|24643.59|24605.59|10
1621178360000|2021-05-16 15:19:20|24646.8|24608.8|24652.31|24614.31|24652.31|24614.31|24646.54|24608.54|10
1621178370000|2021-05-16 15:19:30|24652.73|24614.73|24652.4|24614.4|24654.94|24616.94|24652.4|24614.4|10
1621178380000|2021-05-16 15:19:40|24650.67|24612.67|24639.54|24601.54|24650.67|24612.67|24639.54|24601.54|10
1621178390000|2021-05-16 15:19:50|24639.79|24601.79|24636.62|24598.62|24640.17|24602.17|24635.81|24597.81|10
1621178400000|2021-05-16 15:20:00|24636.45|24598.45|24638.92|24600.92|24640.38|24602.38|24636.45|24598.45|10
1621178410000|2021-05-16 15:20:10|24639.43|24601.43|24638.08|24600.08|24639.43|24601.43|24635.74|24597.74|10
1621178420000|2021-05-16 15:20:20|24637.56|24599.56|24643.48|24605.48|24644.39|24606.39|24637.56|24599.56|10
1621178430000|2021-05-16 15:20:30|24642.92|24604.92|24655.75|24617.75|24656.23|24618.23|24642.92|24604.92|10
1621178440000|2021-05-16 15:20:40|24656.11|24618.11|24643.11|24605.11|24656.11|24618.11|24643.11|24605.11|10
1621178450000|2021-05-16 15:20:50|24641.45|24603.45|24635.91|24597.91|24641.49|24603.49|24635.91|24597.91|10
1621178460000|2021-05-16 15:21:00|24636.26|24598.26|24628.07|24590.07|24636.26|24598.26|24628.07|24590.07|10
1621178470000|2021-05-16 15:21:10|24626.67|24588.67|24628.08|24590.08|24628.08|24590.08|24625.89|24587.89|10
1621178480000|2021-05-16 15:21:20|24627.7|24589.7|24622.23|24584.23|24631|24593|24622.23|24584.23|10
1621178490000|2021-05-16 15:21:30|24617.88|24579.88|24599.55|24561.55|24617.88|24579.88|24599.55|24561.55|10
1621178500000|2021-05-16 15:21:40|24598.15|24560.15|24575.72|24537.72|24598.15|24560.15|24575.72|24537.72|10
1621178510000|2021-05-16 15:21:50|24573.54|24535.54|24569|24531|24573.54|24535.54|24569|24531|10
1621178520000|2021-05-16 15:22:00|24568.99|24530.99|24571.46|24533.46|24571.46|24533.46|24568.99|24530.99|10
1621178530000|2021-05-16 15:22:10|24572.16|24534.16|24579.36|24541.36|24579.36|24541.36|24572.16|24534.16|10
1621178540000|2021-05-16 15:22:20|24585.56|24547.56|24583.25|24545.25|24586.15|24548.15|24582.15|24544.15|10
1621178550000|2021-05-16 15:22:30|24580.49|24542.49|24577.89|24539.89|24580.49|24542.49|24576.89|24538.89|10
1621178560000|2021-05-16 15:22:40|24578.94|24540.94|24582.15|24544.15|24582.15|24544.15|24578.24|24540.24|10
1621178570000|2021-05-16 15:22:50|24581.55|24543.55|24586.97|24548.97|24587.53|24549.53|24581.55|24543.55|9
1621178580000|2021-05-16 15:23:00|24584.99|24546.99|24585.68|24547.68|24586.55|24548.55|24583.22|24545.22|10
1621178590000|2021-05-16 15:23:10|24586.4|24548.4|24601.41|24563.41|24601.77|24563.77|24586.4|24548.4|10
1621178600000|2021-05-16 15:23:20|24603.05|24565.05|24607.34|24569.34|24607.78|24569.78|24603.05|24565.05|10
1621178610000|2021-05-16 15:23:30|24606.21|24568.21|24604.85|24566.85|24607.78|24569.78|24604.85|24566.85|10
1621178620000|2021-05-16 15:23:40|24604.36|24566.36|24591.55|24553.55|24604.36|24566.36|24591.55|24553.55|10
1621178630000|2021-05-16 15:23:50|24590.77|24552.77|24596.6|24558.6|24596.64|24558.64|24590.21|24552.21|10
1621178640000|2021-05-16 15:24:00|24597.78|24559.78|24608.53|24570.53|24608.53|24570.53|24597.78|24559.78|10
1621178650000|2021-05-16 15:24:10|24607|24569|24619.24|24581.24|24619.24|24581.24|24607|24569|10
1621178660000|2021-05-16 15:24:20|24621.57|24583.57|24630.33|24592.33|24630.33|24592.33|24621.57|24583.57|10
1621178670000|2021-05-16 15:24:30|24632.44|24594.44|24635.01|24597.01|24638.23|24600.23|24632.44|24594.44|10
1621178680000|2021-05-16 15:24:40|24636.57|24598.57|24636.21|24598.21|24638.28|24600.28|24634.3|24596.3|9
1621178690000|2021-05-16 15:24:50|24640.04|24602.04|24653.15|24615.15|24653.15|24615.15|24640.04|24602.04|10
1621178700000|2021-05-16 15:25:00|24653.63|24615.63|24662.48|24624.48|24662.48|24624.48|24653.63|24615.63|10
1621178710000|2021-05-16 15:25:10|24663.25|24625.25|24660.39|24622.39|24666.16|24628.16|24659.73|24621.73|9
1621178720000|2021-05-16 15:25:20|24657.98|24619.98|24645.24|24607.24|24657.98|24619.98|24645.24|24607.24|10
1621178730000|2021-05-16 15:25:30|24644.24|24606.24|24636.25|24598.25|24644.24|24606.24|24636.25|24598.25|9
1621178740000|2021-05-16 15:25:40|24637.13|24599.13|24631.87|24593.87|24638.51|24600.51|24631.87|24593.87|10
1621178750000|2021-05-16 15:25:50|24632.18|24594.18|24627.35|24589.35|24633.32|24595.32|24627.35|24589.35|10
1621178760000|2021-05-16 15:26:00|24626.14|24588.14|24624.51|24586.51|24626.34|24588.34|24624.51|24586.51|10
1621178770000|2021-05-16 15:26:10|24622.97|24584.97|24632.74|24594.74|24632.74|24594.74|24622.87|24584.87|10
1621178780000|2021-05-16 15:26:20|24634.46|24596.46|24645.77|24607.77|24645.77|24607.77|24634.46|24596.46|10
1621178790000|2021-05-16 15:26:30|24647.87|24609.87|24648.97|24610.97|24650.08|24612.08|24647.87|24609.87|10
1621178800000|2021-05-16 15:26:40|24650.58|24612.58|24658.36|24620.36|24659.86|24621.86|24650.58|24612.58|10
1621178810000|2021-05-16 15:26:50|24658.38|24620.38|24663.05|24625.05|24663.33|24625.33|24658.38|24620.38|10
1621178820000|2021-05-16 15:27:00|24664.98|24626.98|24665.65|24627.65|24666.59|24628.59|24664.53|24626.53|10
1621178830000|2021-05-16 15:27:10|24665.59|24627.59|24669.45|24631.45|24669.45|24631.45|24665.59|24627.59|10
1621178840000|2021-05-16 15:27:20|24672.75|24634.75|24679.7|24641.7|24679.91|24641.91|24672.75|24634.75|10
1621178850000|2021-05-16 15:27:30|24681.48|24643.48|24682.18|24644.18|24682.18|24644.18|24680.45|24642.45|10
1621178860000|2021-05-16 15:27:40|24683.9|24645.9|24687.77|24649.77|24687.77|24649.77|24683.9|24645.9|10
1621178870000|2021-05-16 15:27:50|24682.49|24644.49|24680.93|24642.93|24682.49|24644.49|24679.99|24641.99|10
1621178880000|2021-05-16 15:28:00|24680.91|24642.91|24691.56|24653.56|24691.56|24653.56|24680.91|24642.91|10
1621178890000|2021-05-16 15:28:10|24691.55|24653.55|24698.69|24660.69|24698.69|24660.69|24691.55|24653.55|10
1621178900000|2021-05-16 15:28:20|24698.87|24660.87|24701.51|24663.51|24701.51|24663.51|24697.53|24659.53|10
1621178910000|2021-05-16 15:28:30|24702.82|24664.82|24713.07|24675.07|24713.57|24675.57|24702.82|24664.82|10
1621178920000|2021-05-16 15:28:40|24714.08|24676.08|24723.69|24685.69|24723.69|24685.69|24713.49|24675.49|10
1621178930000|2021-05-16 15:28:50|24725.13|24687.13|24727.79|24689.79|24728.22|24690.22|24725.13|24687.13|10
1621178940000|2021-05-16 15:29:00|24729.08|24691.08|24716.43|24678.43|24729.08|24691.08|24716.43|24678.43|10
1621178950000|2021-05-16 15:29:10|24713.7|24675.7|24687.02|24649.02|24713.7|24675.7|24687.02|24649.02|10
1621178960000|2021-05-16 15:29:20|24687.24|24649.24|24661.66|24623.66|24687.24|24649.24|24661.66|24623.66|10
1621178970000|2021-05-16 15:29:30|24661.34|24623.34|24645.2|24607.2|24661.34|24623.34|24645.2|24607.2|10
1621178980000|2021-05-16 15:29:40|24643.88|24605.88|24645.42|24607.42|24648.61|24610.61|24643.88|24605.88|10
1621178990000|2021-05-16 15:29:50|24642.65|24604.65|24638.35|24600.35|24642.65|24604.65|24637.34|24599.34|10
1621179000000|2021-05-16 15:30:00|24637.42|24599.42|24623.84|24585.84|24637.42|24599.42|24623.84|24585.84|10
1621179010000|2021-05-16 15:30:10|24612.71|24574.71|24590.73|24552.73|24612.71|24574.71|24590.73|24552.73|10
1621179020000|2021-05-16 15:30:20|24587.87|24549.87|24572.6|24534.6|24587.87|24549.87|24569.54|24531.54|10
1621179030000|2021-05-16 15:30:30|24571.42|24533.42|24594.33|24556.33|24594.58|24556.58|24571.42|24533.42|10
1621179040000|2021-05-16 15:30:40|24597.22|24559.22|24579.2|24541.2|24601.19|24563.19|24579.2|24541.2|10
1621179050000|2021-05-16 15:30:50|24578.75|24540.75|24562.46|24524.46|24578.78|24540.78|24562.46|24524.46|10
1621179060000|2021-05-16 15:31:00|24560.63|24522.63|24561.7|24523.7|24561.7|24523.7|24557.66|24519.66|10
1621179070000|2021-05-16 15:31:10|24570.14|24532.14|24583.23|24545.23|24583.23|24545.23|24570.14|24532.14|10
1621179080000|2021-05-16 15:31:20|24584.35|24546.35|24593.35|24555.35|24593.54|24555.54|24584.35|24546.35|10
1621179090000|2021-05-16 15:31:30|24590.76|24552.76|24599.02|24561.02|24599.02|24561.02|24586.14|24548.14|10
1621179100000|2021-05-16 15:31:40|24608.29|24570.29|24621.77|24583.77|24623.5|24585.5|24608.29|24570.29|10
1621179110000|2021-05-16 15:31:50|24623.3|24585.3|24628.92|24590.92|24631.97|24593.97|24622.82|24584.82|10
1621179120000|2021-05-16 15:32:00|24628.37|24590.37|24647.13|24609.13|24647.13|24609.13|24628.37|24590.37|10
1621179130000|2021-05-16 15:32:10|24649.73|24611.73|24663.66|24625.66|24663.66|24625.66|24649.73|24611.73|10
1621179140000|2021-05-16 15:32:20|24667.15|24629.15|24691.77|24653.77|24691.77|24653.77|24667.15|24629.15|10
1621179150000|2021-05-16 15:32:30|24695.99|24657.99|24706.03|24668.03|24706.12|24668.12|24695.99|24657.99|10
1621179160000|2021-05-16 15:32:40|24705.97|24667.97|24707.64|24669.64|24710.64|24672.64|24705.77|24667.77|10
1621179170000|2021-05-16 15:32:50|24706.03|24668.03|24710.3|24672.3|24710.3|24672.3|24705.33|24667.33|10
1621179180000|2021-05-16 15:33:00|24711.55|24673.55|24706.66|24668.66|24712.23|24674.23|24705.77|24667.77|10
1621179190000|2021-05-16 15:33:10|24704.56|24666.56|24701.44|24663.44|24704.56|24666.56|24701.44|24663.44|10
1621179200000|2021-05-16 15:33:20|24699.72|24661.72|24704.46|24666.46|24704.46|24666.46|24697.82|24659.82|10
1621179210000|2021-05-16 15:33:30|24703.52|24665.52|24699.61|24661.61|24704.98|24666.98|24699.21|24661.21|10
1621179220000|2021-05-16 15:33:40|24698.23|24660.23|24692.77|24654.77|24698.23|24660.23|24688.12|24650.12|10
1621179230000|2021-05-16 15:33:50|24692.27|24654.27|24688.68|24650.68|24692.28|24654.28|24688.68|24650.68|10
1621179240000|2021-05-16 15:34:00|24689.37|24651.37|24699.44|24661.44|24699.44|24661.44|24689.37|24651.37|10
1621179250000|2021-05-16 15:34:10|24701.95|24663.95|24704.79|24666.79|24705.74|24667.74|24701.95|24663.95|10
1621179260000|2021-05-16 15:34:20|24705.84|24667.84|24710.66|24672.66|24710.66|24672.66|24705.84|24667.84|10
1621179270000|2021-05-16 15:34:30|24710.17|24672.17|24724.31|24686.31|24724.31|24686.31|24710.03|24672.03|10
1621179280000|2021-05-16 15:34:40|24725.17|24687.17|24738.77|24700.77|24738.77|24700.77|24725.17|24687.17|10
1621179290000|2021-05-16 15:34:50|24740.08|24702.08|24741.22|24703.22|24743.91|24705.91|24740.08|24702.08|10
1621179300000|2021-05-16 15:35:00|24741.56|24703.56|24750.15|24712.15|24750.15|24712.15|24740.56|24702.56|10
1621179310000|2021-05-16 15:35:10|24750.02|24712.02|24753.22|24715.22|24756.08|24718.08|24750.02|24712.02|10
1621179320000|2021-05-16 15:35:20|24748.72|24710.72|24747.92|24709.92|24748.72|24710.72|24746.03|24708.03|10
1621179330000|2021-05-16 15:35:30|24749.17|24711.17|24759.87|24721.87|24759.87|24721.87|24749.17|24711.17|10
1621179340000|2021-05-16 15:35:40|24760.8|24722.8|24776.14|24738.14|24776.25|24738.25|24760.8|24722.8|10
1621179350000|2021-05-16 15:35:50|24777.8|24739.8|24774.73|24736.73|24781.54|24743.54|24774.73|24736.73|10
1621179360000|2021-05-16 15:36:00|24775.61|24737.61|24769.02|24731.02|24776.59|24738.59|24767.92|24729.92|10
1621179370000|2021-05-16 15:36:10|24771.64|24733.64|24779.75|24741.75|24779.88|24741.88|24771.64|24733.64|10
1621179380000|2021-05-16 15:36:20|24780.38|24742.38|24786.9|24748.9|24786.9|24748.9|24780.38|24742.38|10
1621179390000|2021-05-16 15:36:30|24785.95|24747.95|24785.37|24747.37|24786.98|24748.98|24784.54|24746.54|10
1621179400000|2021-05-16 15:36:40|24783.35|24745.35|24783.64|24745.64|24783.64|24745.64|24782.4|24744.4|10
1621179410000|2021-05-16 15:36:50|24784.23|24746.23|24777.61|24739.61|24784.23|24746.23|24777.31|24739.31|10
1621179420000|2021-05-16 15:37:00|24776.82|24738.82|24781.23|24743.23|24781.61|24743.61|24775.99|24737.99|10
1621179430000|2021-05-16 15:37:10|24781.94|24743.94|24777.03|24739.03|24786.25|24748.25|24777.03|24739.03|10
1621179440000|2021-05-16 15:37:20|24777.96|24739.96|24779.56|24741.56|24780.12|24742.12|24767.24|24729.24|10
1621179450000|2021-05-16 15:37:30|24779.01|24741.01|24772.95|24734.95|24779.01|24741.01|24771.44|24733.44|10
1621179460000|2021-05-16 15:37:40|24771.73|24733.73|24762.95|24724.95|24771.73|24733.73|24762.21|24724.21|10
1621179470000|2021-05-16 15:37:50|24764.87|24726.87|24768.48|24730.48|24768.48|24730.48|24763.58|24725.58|9
1621179480000|2021-05-16 15:38:00|24768.67|24730.67|24746.37|24708.37|24768.67|24730.67|24746.37|24708.37|10
1621179490000|2021-05-16 15:38:10|24743.58|24705.58|24742.91|24704.91|24743.58|24705.58|24737.88|24699.88|10
1621179500000|2021-05-16 15:38:20|24743.27|24705.27|24741.32|24703.32|24743.89|24705.89|24741.32|24703.32|10
1621179510000|2021-05-16 15:38:30|24741.1|24703.1|24743.06|24705.06|24743.06|24705.06|24739.18|24701.18|10
1621179520000|2021-05-16 15:38:40|24742.79|24704.79|24739.74|24701.74|24743.38|24705.38|24739.74|24701.74|10
1621179530000|2021-05-16 15:38:50|24736.51|24698.51|24733.92|24695.92|24736.51|24698.51|24733.92|24695.92|10
1621179540000|2021-05-16 15:39:00|24733.3|24695.3|24736.46|24698.46|24738.2|24700.2|24733.3|24695.3|10
1621179550000|2021-05-16 15:39:10|24736.98|24698.98|24733.71|24695.71|24739.35|24701.35|24720.22|24682.22|10
1621179560000|2021-05-16 15:39:20|24730.8|24692.8|24721.16|24683.16|24730.8|24692.8|24721.16|24683.16|10
1621179570000|2021-05-16 15:39:30|24719.86|24681.86|24710.98|24672.98|24720.88|24682.88|24710.98|24672.98|10
1621179580000|2021-05-16 15:39:40|24708.58|24670.58|24693.35|24655.35|24708.58|24670.58|24693.35|24655.35|10
1621179590000|2021-05-16 15:39:50|24694.95|24656.95|24681.48|24643.48|24694.95|24656.95|24681.48|24643.48|10
1621179600000|2021-05-16 15:40:00|24682.91|24644.91|24685.05|24647.05|24686.55|24648.55|24682.17|24644.17|10
1621179610000|2021-05-16 15:40:10|24682.72|24644.72|24657.28|24619.28|24682.72|24644.72|24657.28|24619.28|10
1621179620000|2021-05-16 15:40:20|24657.58|24619.58|24650.09|24612.09|24657.58|24619.58|24648.96|24610.96|10
1621179630000|2021-05-16 15:40:30|24648.73|24610.73|24639.54|24601.54|24648.73|24610.73|24638.91|24600.91|10
1621179640000|2021-05-16 15:40:40|24639.58|24601.58|24634.83|24596.83|24639.58|24601.58|24634.83|24596.83|10
1621179650000|2021-05-16 15:40:50|24635.48|24597.48|24628.57|24590.57|24635.48|24597.48|24628.44|24590.44|10
1621179660000|2021-05-16 15:41:00|24627.78|24589.78|24625.64|24587.64|24627.78|24589.78|24625.64|24587.64|10
1621179670000|2021-05-16 15:41:10|24624.08|24586.08|24630.44|24592.44|24631.02|24593.02|24624.08|24586.08|10
1621179680000|2021-05-16 15:41:20|24629.03|24591.03|24626.45|24588.45|24629.03|24591.03|24625.21|24587.21|10
1621179690000|2021-05-16 15:41:30|24626.55|24588.55|24636.51|24598.51|24636.51|24598.51|24626.55|24588.55|10
1621179700000|2021-05-16 15:41:40|24638.64|24600.64|24643.41|24605.41|24643.41|24605.41|24638.64|24600.64|10
1621179710000|2021-05-16 15:41:50|24642.96|24604.96|24645.01|24607.01|24646.94|24608.94|24642.96|24604.96|10
1621179720000|2021-05-16 15:42:00|24645.3|24607.3|24637.04|24599.04|24645.3|24607.3|24634.4|24596.4|10
1621179730000|2021-05-16 15:42:10|24635.43|24597.43|24631.95|24593.95|24635.43|24597.43|24630.91|24592.91|10
1621179740000|2021-05-16 15:42:20|24631.71|24593.71|24625.21|24587.21|24631.71|24593.71|24625.21|24587.21|10
1621179750000|2021-05-16 15:42:30|24624.55|24586.55|24616.9|24578.9|24624.55|24586.55|24615.87|24577.87|10
1621179760000|2021-05-16 15:42:40|24615|24577|24607.02|24569.02|24615|24577|24607.02|24569.02|10
1621179770000|2021-05-16 15:42:50|24606.69|24568.69|24590.13|24552.13|24606.69|24568.69|24589.63|24551.63|10
1621179780000|2021-05-16 15:43:00|24589.93|24551.93|24589.35|24551.35|24590.06|24552.06|24587.95|24549.95|10
1621179790000|2021-05-16 15:43:10|24589.37|24551.37|24597.97|24559.97|24597.97|24559.97|24589.37|24551.37|10
1621179800000|2021-05-16 15:43:20|24598.48|24560.48|24614.48|24576.48|24614.48|24576.48|24598.48|24560.48|10
1621179810000|2021-05-16 15:43:30|24614.6|24576.6|24619.56|24581.56|24621.02|24583.02|24612.16|24574.16|10
1621179820000|2021-05-16 15:43:40|24620.38|24582.38|24614.85|24576.85|24620.38|24582.38|24613.83|24575.83|9
1621179830000|2021-05-16 15:43:50|24616.96|24578.96|24623.72|24585.72|24623.72|24585.72|24616.06|24578.06|10
1621179840000|2021-05-16 15:44:00|24623.79|24585.79|24625|24587|24628.31|24590.31|24623.79|24585.79|10
1621179850000|2021-05-16 15:44:10|24624.91|24586.91|24629.35|24591.35|24629.35|24591.35|24622.77|24584.77|10
1621179860000|2021-05-16 15:44:20|24634.87|24596.87|24643.33|24605.33|24643.33|24605.33|24634.87|24596.87|10
1621179870000|2021-05-16 15:44:30|24640.52|24602.52|24632.28|24594.28|24640.52|24602.52|24632.28|24594.28|10
1621179880000|2021-05-16 15:44:40|24632.12|24594.12|24633.43|24595.43|24633.72|24595.72|24631.67|24593.67|10
1621179890000|2021-05-16 15:44:50|24633.53|24595.53|24636.77|24598.77|24637.45|24599.45|24631.85|24593.85|10
1621179900000|2021-05-16 15:45:00|24636.78|24598.78|24629.08|24591.08|24638.02|24600.02|24629.08|24591.08|10
1621179910000|2021-05-16 15:45:10|24628.72|24590.72|24618.28|24580.28|24628.72|24590.72|24618.28|24580.28|10
1621179920000|2021-05-16 15:45:20|24618.27|24580.27|24621.38|24583.38|24622.32|24584.32|24616.85|24578.85|10
1621179930000|2021-05-16 15:45:30|24621.67|24583.67|24620.96|24582.96|24623.67|24585.67|24617.61|24579.61|10
1621179940000|2021-05-16 15:45:40|24621.12|24583.12|24626.9|24588.9|24627.11|24589.11|24621.12|24583.12|10
1621179950000|2021-05-16 15:45:50|24628.28|24590.28|24644.26|24606.26|24644.26|24606.26|24628.28|24590.28|10
1621179960000|2021-05-16 15:46:00|24646.25|24608.25|24671.2|24633.2|24671.2|24633.2|24646.25|24608.25|10
1621179970000|2021-05-16 15:46:10|24672.37|24634.37|24691.45|24653.45|24691.45|24653.45|24672.37|24634.37|10
1621179980000|2021-05-16 15:46:20|24692.92|24654.92|24704.61|24666.61|24706.25|24668.25|24692.92|24654.92|10
1621179990000|2021-05-16 15:46:30|24707.36|24669.36|24714.81|24676.81|24714.81|24676.81|24707.36|24669.36|10
1621180000000|2021-05-16 15:46:40|24714.53|24676.53|24701.97|24663.97|24714.53|24676.53|24700.55|24662.55|10
1621180010000|2021-05-16 15:46:50|24702.46|24664.46|24699.19|24661.19|24702.46|24664.46|24699.08|24661.08|10
1621180020000|2021-05-16 15:47:00|24697.34|24659.34|24692.51|24654.51|24698.13|24660.13|24692.51|24654.51|10
1621180030000|2021-05-16 15:47:10|24686.36|24648.36|24670.01|24632.01|24686.36|24648.36|24670.01|24632.01|10
1621180040000|2021-05-16 15:47:20|24671.66|24633.66|24661.5|24623.5|24671.66|24633.66|24660.91|24622.91|10
1621180050000|2021-05-16 15:47:30|24661.75|24623.75|24636.94|24598.94|24661.75|24623.75|24636.94|24598.94|10
1621180060000|2021-05-16 15:47:40|24635.98|24597.98|24622.89|24584.89|24635.98|24597.98|24622.89|24584.89|10
1621180070000|2021-05-16 15:47:50|24622.33|24584.33|24617.61|24579.61|24622.33|24584.33|24615.49|24577.49|10
1621180080000|2021-05-16 15:48:00|24618.79|24580.79|24614.53|24576.53|24619.21|24581.21|24613.63|24575.63|10
1621180090000|2021-05-16 15:48:10|24615.55|24577.55|24609.43|24571.43|24616.3|24578.3|24609.43|24571.43|10
1621180100000|2021-05-16 15:48:20|24607.43|24569.43|24607.24|24569.24|24607.82|24569.82|24604.16|24566.16|10
1621180110000|2021-05-16 15:48:30|24607.1|24569.1|24612.97|24574.97|24612.97|24574.97|24607.1|24569.1|10
1621180120000|2021-05-16 15:48:40|24613.93|24575.93|24612.67|24574.67|24615.55|24577.55|24612.67|24574.67|10
1621180130000|2021-05-16 15:48:50|24612.26|24574.26|24617.44|24579.44|24617.44|24579.44|24612.26|24574.26|10
1621180140000|2021-05-16 15:49:00|24619.29|24581.29|24623.51|24585.51|24624.6|24586.6|24619.29|24581.29|10
1621180150000|2021-05-16 15:49:10|24623.47|24585.47|24610.28|24572.28|24623.47|24585.47|24610.28|24572.28|10
1621180160000|2021-05-16 15:49:20|24609.36|24571.36|24613.77|24575.77|24617.07|24579.07|24608.94|24570.94|10
1621180170000|2021-05-16 15:49:30|24613.95|24575.95|24610.73|24572.73|24614.11|24576.11|24609.41|24571.41|10
1621180180000|2021-05-16 15:49:40|24610.02|24572.02|24611.52|24573.52|24611.81|24573.81|24609.86|24571.86|10
1621180190000|2021-05-16 15:49:50|24611.69|24573.69|24618.59|24580.59|24618.59|24580.59|24611.49|24573.49|10
1621180200000|2021-05-16 15:50:00|24617.26|24579.26|24629.83|24591.83|24629.83|24591.83|24617.07|24579.07|10
1621180210000|2021-05-16 15:50:10|24630.98|24592.98|24637.63|24599.63|24639.75|24601.75|24630.98|24592.98|10
1621180220000|2021-05-16 15:50:20|24635.86|24597.86|24638.45|24600.45|24639.32|24601.32|24634.58|24596.58|10
1621180230000|2021-05-16 15:50:30|24638.87|24600.87|24635.05|24597.05|24640.03|24602.03|24634.97|24596.97|10
1621180240000|2021-05-16 15:50:40|24635.22|24597.22|24632.65|24594.65|24635.22|24597.22|24632.14|24594.14|10
1621180250000|2021-05-16 15:50:50|24632.92|24594.92|24631.2|24593.2|24633.33|24595.33|24630.71|24592.71|10
1621180260000|2021-05-16 15:51:00|24630.18|24592.18|24617.9|24579.9|24630.18|24592.18|24617.9|24579.9|10
1621180270000|2021-05-16 15:51:10|24616.03|24578.03|24613.18|24575.18|24617.1|24579.1|24613.1|24575.1|10
1621180280000|2021-05-16 15:51:20|24612.77|24574.77|24602.52|24564.52|24612.92|24574.92|24602.52|24564.52|10
1621180290000|2021-05-16 15:51:30|24603.23|24565.23|24601.07|24563.07|24603.23|24565.23|24600.12|24562.12|10
1621180300000|2021-05-16 15:51:40|24600.95|24562.95|24596|24558|24600.95|24562.95|24595.76|24557.76|10
1621180310000|2021-05-16 15:51:50|24596.1|24558.1|24599.03|24561.03|24600.06|24562.06|24596.1|24558.1|10
1621180320000|2021-05-16 15:52:00|24598.18|24560.18|24588.04|24550.04|24598.18|24560.18|24588.04|24550.04|10
1621180330000|2021-05-16 15:52:10|24588.32|24550.32|24588.51|24550.51|24590.54|24552.54|24587.71|24549.71|10
1621180340000|2021-05-16 15:52:20|24588.98|24550.98|24585.68|24547.68|24589.04|24551.04|24585.68|24547.68|10
1621180350000|2021-05-16 15:52:30|24581.63|24543.63|24570.92|24532.92|24581.63|24543.63|24570.92|24532.92|10
1621180360000|2021-05-16 15:52:40|24570.57|24532.57|24570.19|24532.19|24572.75|24534.75|24569.29|24531.29|10
1621180370000|2021-05-16 15:52:50|24568.73|24530.73|24549.34|24511.34|24568.73|24530.73|24549.34|24511.34|10
1621180380000|2021-05-16 15:53:00|24548.39|24510.39|24549.18|24511.18|24549.18|24511.18|24545.64|24507.64|10
1621180390000|2021-05-16 15:53:10|24554.23|24516.23|24572.77|24534.77|24572.77|24534.77|24554.23|24516.23|10
1621180400000|2021-05-16 15:53:20|24574.21|24536.21|24591.94|24553.94|24591.94|24553.94|24574.21|24536.21|10
1621180410000|2021-05-16 15:53:30|24591.58|24553.58|24593.91|24555.91|24594.09|24556.09|24591.45|24553.45|10
1621180420000|2021-05-16 15:53:40|24593.89|24555.89|24591.53|24553.53|24593.89|24555.89|24591.53|24553.53|10
1621180430000|2021-05-16 15:53:50|24591.52|24553.52|24591.05|24553.05|24591.52|24553.52|24587.97|24549.97|10
1621180440000|2021-05-16 15:54:00|24590.91|24552.91|24584.8|24546.8|24592.13|24554.13|24584.8|24546.8|10
1621180450000|2021-05-16 15:54:10|24584.84|24546.84|24569.85|24531.85|24585.05|24547.05|24569.07|24531.07|10
1621180460000|2021-05-16 15:54:20|24570.06|24532.06|24550.21|24512.21|24570.06|24532.06|24550.21|24512.21|10
1621180470000|2021-05-16 15:54:30|24546.83|24508.83|24526.04|24488.04|24546.83|24508.83|24526.04|24488.04|10
1621180480000|2021-05-16 15:54:40|24522.96|24484.96|24522.76|24484.76|24523.55|24485.55|24520.68|24482.68|10
1621180490000|2021-05-16 15:54:50|24522.89|24484.89|24522.32|24484.32|24522.89|24484.89|24521.13|24483.13|10
1621180500000|2021-05-16 15:55:00|24522.57|24484.57|24531.48|24493.48|24531.48|24493.48|24522.57|24484.57|10
1621180510000|2021-05-16 15:55:10|24531.98|24493.98|24544.52|24506.52|24544.93|24506.93|24531.98|24493.98|10
1621180520000|2021-05-16 15:55:20|24546.19|24508.19|24551.88|24513.88|24552.87|24514.87|24546.19|24508.19|10
1621180530000|2021-05-16 15:55:30|24551.67|24513.67|24554.95|24516.95|24565.07|24527.07|24548.81|24510.81|10
1621180540000|2021-05-16 15:55:40|24555.17|24517.17|24568.22|24530.22|24568.22|24530.22|24555.17|24517.17|10
1621180550000|2021-05-16 15:55:50|24568.55|24530.55|24563.06|24525.06|24569.19|24531.19|24563.06|24525.06|10
1621180560000|2021-05-16 15:56:00|24563.14|24525.14|24552.69|24514.69|24563.14|24525.14|24552.15|24514.15|10
1621180570000|2021-05-16 15:56:10|24555.95|24517.95|24560.02|24522.02|24560.02|24522.02|24555.95|24517.95|10
1621180580000|2021-05-16 15:56:20|24559.25|24521.25|24557.21|24519.21|24559.25|24521.25|24555.9|24517.9|10
1621180590000|2021-05-16 15:56:30|24555.99|24517.99|24551.39|24513.39|24557.1|24519.1|24551.39|24513.39|10
1621180600000|2021-05-16 15:56:40|24551.47|24513.47|24525.99|24487.99|24551.47|24513.47|24525.99|24487.99|10
1621180610000|2021-05-16 15:56:50|24523.38|24485.38|24509.5|24471.5|24523.38|24485.38|24509.5|24471.5|10
1621180620000|2021-05-16 15:57:00|24504.88|24466.88|24494.92|24456.92|24504.91|24466.91|24494.92|24456.92|10
1621180630000|2021-05-16 15:57:10|24493.46|24455.46|24480.85|24442.85|24493.46|24455.46|24480.85|24442.85|10
1621180640000|2021-05-16 15:57:20|24478.45|24440.45|24472.05|24434.05|24478.49|24440.49|24472.05|24434.05|10
1621180650000|2021-05-16 15:57:30|24469.72|24431.72|24466.88|24428.88|24470.89|24432.89|24466.88|24428.88|10
1621180660000|2021-05-16 15:57:40|24465.3|24427.3|24458.29|24420.29|24465.3|24427.3|24458.29|24420.29|10
1621180670000|2021-05-16 15:57:50|24457.65|24419.65|24454.72|24416.72|24457.65|24419.65|24451.19|24413.19|10
1621180680000|2021-05-16 15:58:00|24451.83|24413.83|24482.84|24444.84|24482.84|24444.84|24451.83|24413.83|10
1621180690000|2021-05-16 15:58:10|24484.18|24446.18|24505.95|24467.95|24505.95|24467.95|24484.18|24446.18|10
1621180700000|2021-05-16 15:58:20|24507.78|24469.78|24513.58|24475.58|24515.79|24477.79|24507.78|24469.78|10
1621180710000|2021-05-16 15:58:30|24516.23|24478.23|24521.66|24483.66|24521.66|24483.66|24516.23|24478.23|10
1621180720000|2021-05-16 15:58:40|24521.41|24483.41|24523.79|24485.79|24526.11|24488.11|24521.41|24483.41|10
1621180730000|2021-05-16 15:58:50|24522.81|24484.81|24509.78|24471.78|24522.81|24484.81|24509.78|24471.78|10
1621180740000|2021-05-16 15:59:00|24508.35|24470.35|24495.93|24457.93|24508.35|24470.35|24495.59|24457.59|10
1621180750000|2021-05-16 15:59:10|24494.94|24456.94|24489.57|24451.57|24495.03|24457.03|24489.57|24451.57|10
1621180760000|2021-05-16 15:59:20|24489.5|24451.5|24481.73|24443.73|24489.5|24451.5|24481.73|24443.73|10
1621180770000|2021-05-16 15:59:30|24478.76|24440.76|24475.35|24437.35|24478.76|24440.76|24474.33|24436.33|10
1621180780000|2021-05-16 15:59:40|24475.37|24437.37|24478.3|24440.3|24479.34|24441.34|24473.98|24435.98|10
1621180790000|2021-05-16 15:59:50|24477.97|24439.97|24471.21|24433.21|24478.2|24440.2|24471.21|24433.21|10
1621180800000|2021-05-16 16:00:00|24470.72|24432.72|24457.25|24419.25|24470.72|24432.72|24457.25|24419.25|10
1621180810000|2021-05-16 16:00:10|24456.85|24418.85|24446.72|24408.72|24456.85|24418.85|24446.72|24408.72|10
1621180820000|2021-05-16 16:00:20|24445.78|24407.78|24417.98|24379.98|24445.78|24407.78|24417.98|24379.98|10
1621180830000|2021-05-16 16:00:30|24414.41|24376.41|24356.83|24318.83|24414.41|24376.41|24356.83|24318.83|10
1621180840000|2021-05-16 16:00:40|24357.32|24319.32|24362.42|24324.42|24363.47|24325.47|24357.24|24319.24|10
1621180850000|2021-05-16 16:00:50|24360.01|24322.01|24375.35|24337.35|24376.06|24338.06|24360.01|24322.01|10
1621180860000|2021-05-16 16:01:00|24378.02|24340.02|24361.66|24323.66|24378.02|24340.02|24361.57|24323.57|10
1621180870000|2021-05-16 16:01:10|24359.13|24321.13|24323.54|24285.54|24359.13|24321.13|24323.54|24285.54|10
1621180880000|2021-05-16 16:01:20|24321.43|24283.43|24313.31|24275.31|24321.43|24283.43|24313.08|24275.08|10
1621180890000|2021-05-16 16:01:30|24313.46|24275.46|24298.89|24260.89|24313.46|24275.46|24298.89|24260.89|10
1621180900000|2021-05-16 16:01:40|24296.11|24258.11|24291.36|24253.36|24296.11|24258.11|24284.92|24246.92|10
1621180910000|2021-05-16 16:01:50|24294.44|24256.44|24366.65|24328.65|24366.65|24328.65|24294.44|24256.44|10
1621180920000|2021-05-16 16:02:00|24368.73|24330.73|24403.93|24365.93|24403.93|24365.93|24368.73|24330.73|10
1621180930000|2021-05-16 16:02:10|24410.9|24372.9|24420.15|24382.15|24423.58|24385.58|24410.9|24372.9|10
1621180940000|2021-05-16 16:02:20|24420.18|24382.18|24397.38|24359.38|24420.18|24382.18|24396.48|24358.48|10
1621180950000|2021-05-16 16:02:30|24394.68|24356.68|24398.19|24360.19|24399.87|24361.87|24394.68|24356.68|10
1621180960000|2021-05-16 16:02:40|24395.32|24357.32|24400.35|24362.35|24401.46|24363.46|24395.15|24357.15|10
1621180970000|2021-05-16 16:02:50|24397.75|24359.75|24371.32|24333.32|24398.64|24360.64|24371.13|24333.13|10
1621180980000|2021-05-16 16:03:00|24367.82|24329.82|24350.67|24312.67|24367.82|24329.82|24350.67|24312.67|10
1621180990000|2021-05-16 16:03:10|24348.52|24310.52|24323.06|24285.06|24348.52|24310.52|24323.06|24285.06|10
1621181000000|2021-05-16 16:03:20|24323.19|24285.19|24318.73|24280.73|24323.19|24285.19|24316.2|24278.2|10
1621181010000|2021-05-16 16:03:30|24316.96|24278.96|24310.76|24272.76|24316.96|24278.96|24310.76|24272.76|10
1621181020000|2021-05-16 16:03:40|24311.38|24273.38|24319.02|24281.02|24319.02|24281.02|24311.34|24273.34|9
1621181030000|2021-05-16 16:03:50|24318.91|24280.91|24323.37|24285.37|24327.87|24289.87|24318.91|24280.91|10
1621181040000|2021-05-16 16:04:00|24321.7|24283.7|24323.11|24285.11|24325.53|24287.53|24321.7|24283.7|10
1621181050000|2021-05-16 16:04:10|24323.23|24285.23|24317.61|24279.61|24323.23|24285.23|24317.35|24279.35|10
1621181060000|2021-05-16 16:04:20|24319.04|24281.04|24324.5|24286.5|24324.5|24286.5|24318.84|24280.84|10
1621181070000|2021-05-16 16:04:30|24325.24|24287.24|24346.24|24308.24|24346.48|24308.48|24325.24|24287.24|10
1621181080000|2021-05-16 16:04:40|24345.52|24307.52|24332.03|24294.03|24345.74|24307.74|24332.03|24294.03|10
1621181090000|2021-05-16 16:04:50|24331.29|24293.29|24302.78|24264.78|24331.29|24293.29|24302.5|24264.5|10
1621181100000|2021-05-16 16:05:00|24302.92|24264.92|24287.59|24249.59|24302.92|24264.92|24287.59|24249.59|10
1621181110000|2021-05-16 16:05:10|24283.66|24245.66|24268.23|24230.23|24285.29|24247.29|24268.23|24230.23|10
1621181120000|2021-05-16 16:05:20|24261.52|24223.52|24265.61|24227.61|24271.76|24233.76|24250.5|24212.5|10
1621181130000|2021-05-16 16:05:30|24267.48|24229.48|24321.75|24283.75|24321.75|24283.75|24267.48|24229.48|10
1621181140000|2021-05-16 16:05:40|24329.09|24291.09|24361.2|24323.2|24361.2|24323.2|24329.09|24291.09|10
1621181150000|2021-05-16 16:05:50|24363.02|24325.02|24371.68|24333.68|24371.68|24333.68|24363.02|24325.02|10
1621181160000|2021-05-16 16:06:00|24373.11|24335.11|24415.27|24377.27|24415.27|24377.27|24373.11|24335.11|10
1621181170000|2021-05-16 16:06:10|24421.71|24383.71|24474.11|24436.11|24474.11|24436.11|24421.71|24383.71|10
1621181180000|2021-05-16 16:06:20|24472.17|24434.17|24482.09|24444.09|24489.24|24451.24|24472.17|24434.17|10
1621181190000|2021-05-16 16:06:30|24480.24|24442.24|24463.48|24425.48|24481.56|24443.56|24463.48|24425.48|10
1621181200000|2021-05-16 16:06:40|24462.75|24424.75|24452.15|24414.15|24462.75|24424.75|24452.15|24414.15|10
1621181210000|2021-05-16 16:06:50|24451.3|24413.3|24433|24395|24451.3|24413.3|24431.31|24393.31|10
1621181220000|2021-05-16 16:07:00|24433.35|24395.35|24433.41|24395.41|24435.5|24397.5|24431.47|24393.47|9
1621181230000|2021-05-16 16:07:10|24432.27|24394.27|24428.25|24390.25|24432.27|24394.27|24428.25|24390.25|10
1621181240000|2021-05-16 16:07:20|24422.92|24384.92|24415.65|24377.65|24422.92|24384.92|24406.47|24368.47|10
1621181250000|2021-05-16 16:07:30|24416.38|24378.38|24417.36|24379.36|24424.25|24386.25|24412.48|24374.48|10
1621181260000|2021-05-16 16:07:40|24417.17|24379.17|24435.47|24397.47|24435.47|24397.47|24416.06|24378.06|10
1621181270000|2021-05-16 16:07:50|24431.9|24393.9|24406.83|24368.83|24431.9|24393.9|24406.83|24368.83|10
1621181280000|2021-05-16 16:08:00|24405.66|24367.66|24424.39|24386.39|24424.39|24386.39|24405.66|24367.66|10
1621181290000|2021-05-16 16:08:10|24427.22|24389.22|24443.09|24405.09|24443.09|24405.09|24427.22|24389.22|10
1621181300000|2021-05-16 16:08:20|24446.18|24408.18|24432.42|24394.42|24446.99|24408.99|24432.42|24394.42|10
1621181310000|2021-05-16 16:08:30|24433.24|24395.24|24433.63|24395.63|24433.63|24395.63|24428.95|24390.95|10
1621181320000|2021-05-16 16:08:40|24434.24|24396.24|24446.31|24408.31|24446.31|24408.31|24434.24|24396.24|10
1621181330000|2021-05-16 16:08:50|24447.33|24409.33|24444.11|24406.11|24447.42|24409.42|24442.82|24404.82|10
1621181340000|2021-05-16 16:09:00|24444.18|24406.18|24447.84|24409.84|24448.07|24410.07|24442.57|24404.57|10
1621181350000|2021-05-16 16:09:10|24447.85|24409.85|24473.7|24435.7|24474.2|24436.2|24447.85|24409.85|10
1621181360000|2021-05-16 16:09:20|24479.01|24441.01|24482.76|24444.76|24484.98|24446.98|24479.01|24441.01|10
1621181370000|2021-05-16 16:09:30|24483.92|24445.92|24487.7|24449.7|24487.7|24449.7|24483.89|24445.89|10
1621181380000|2021-05-16 16:09:40|24489.3|24451.3|24504.78|24466.78|24504.78|24466.78|24489.3|24451.3|10
1621181390000|2021-05-16 16:09:50|24504.02|24466.02|24517.83|24479.83|24517.83|24479.83|24501.38|24463.38|10
1621181400000|2021-05-16 16:10:00|24517.5|24479.5|24527.64|24489.64|24528.73|24490.73|24517.5|24479.5|10
1621181410000|2021-05-16 16:10:10|24525.64|24487.64|24526.76|24488.76|24530.78|24492.78|24525.64|24487.64|10
1621181420000|2021-05-16 16:10:20|24526.09|24488.09|24529.66|24491.66|24529.66|24491.66|24520.98|24482.98|10
1621181430000|2021-05-16 16:10:30|24529.93|24491.93|24539.84|24501.84|24539.84|24501.84|24529.93|24491.93|10
1621181440000|2021-05-16 16:10:40|24540.64|24502.64|24558.19|24520.19|24559.14|24521.14|24540.64|24502.64|10
1621181450000|2021-05-16 16:10:50|24557.89|24519.89|24563.03|24525.03|24563.88|24525.88|24557.89|24519.89|10
1621181460000|2021-05-16 16:11:00|24563.6|24525.6|24572.24|24534.24|24572.24|24534.24|24563.6|24525.6|10
1621181470000|2021-05-16 16:11:10|24571.01|24533.01|24581.83|24543.83|24582.41|24544.41|24571.01|24533.01|10
1621181480000|2021-05-16 16:11:20|24584.39|24546.39|24583.25|24545.25|24587.88|24549.88|24582.6|24544.6|10
1621181490000|2021-05-16 16:11:30|24583.46|24545.46|24564.35|24526.35|24583.46|24545.46|24564.35|24526.35|10
1621181500000|2021-05-16 16:11:40|24563.51|24525.51|24565.48|24527.48|24567.25|24529.25|24563.51|24525.51|10
1621181510000|2021-05-16 16:11:50|24565.96|24527.96|24581.25|24543.25|24581.25|24543.25|24565.96|24527.96|10
1621181520000|2021-05-16 16:12:00|24579.24|24541.24|24582.06|24544.06|24582.71|24544.71|24579.24|24541.24|10
1621181530000|2021-05-16 16:12:10|24581.27|24543.27|24582.37|24544.37|24582.37|24544.37|24580.02|24542.02|10
1621181540000|2021-05-16 16:12:20|24583.69|24545.69|24585.98|24547.98|24588.35|24550.35|24583.69|24545.69|10
1621181550000|2021-05-16 16:12:30|24585.45|24547.45|24584.52|24546.52|24587.47|24549.47|24584.52|24546.52|10
1621181560000|2021-05-16 16:12:40|24583.65|24545.65|24584.15|24546.15|24584.59|24546.59|24583.36|24545.36|10
1621181570000|2021-05-16 16:12:50|24584.32|24546.32|24589.43|24551.43|24589.64|24551.64|24584.32|24546.32|10
1621181580000|2021-05-16 16:13:00|24589.3|24551.3|24593.95|24555.95|24594.18|24556.18|24589.3|24551.3|10
1621181590000|2021-05-16 16:13:10|24593.77|24555.77|24601.16|24563.16|24601.16|24563.16|24593.77|24555.77|10
1621181600000|2021-05-16 16:13:20|24600.21|24562.21|24593.84|24555.84|24600.21|24562.21|24593.84|24555.84|10
1621181610000|2021-05-16 16:13:30|24591.35|24553.35|24594.99|24556.99|24594.99|24556.99|24590.79|24552.79|10
1621181620000|2021-05-16 16:13:40|24595.64|24557.64|24598.41|24560.41|24598.78|24560.78|24595.64|24557.64|10
1621181630000|2021-05-16 16:13:50|24598.25|24560.25|24598.6|24560.6|24600.49|24562.49|24597.74|24559.74|10
1621181640000|2021-05-16 16:14:00|24598.8|24560.8|24603.1|24565.1|24603.1|24565.1|24598.8|24560.8|10
1621181650000|2021-05-16 16:14:10|24602.53|24564.53|24607.32|24569.32|24607.87|24569.87|24602.53|24564.53|10
1621181660000|2021-05-16 16:14:20|24610|24572|24608.38|24570.38|24611.21|24573.21|24608.38|24570.38|10
1621181670000|2021-05-16 16:14:30|24607.96|24569.96|24610.33|24572.33|24610.36|24572.36|24607.25|24569.25|10
1621181680000|2021-05-16 16:14:40|24611.63|24573.63|24609.31|24571.31|24612.19|24574.19|24607.51|24569.51|10
1621181690000|2021-05-16 16:14:50|24610.77|24572.77|24611.46|24573.46|24611.46|24573.46|24606.89|24568.89|10
1621181700000|2021-05-16 16:15:00|24609.79|24571.79|24624.57|24586.57|24624.57|24586.57|24609.7|24571.7|10
1621181710000|2021-05-16 16:15:10|24626.65|24588.65|24629.54|24591.54|24635.47|24597.47|24626.12|24588.12|10
1621181720000|2021-05-16 16:15:20|24631.63|24593.63|24627.58|24589.58|24632.77|24594.77|24627.58|24589.58|10
1621181730000|2021-05-16 16:15:30|24625.97|24587.97|24615.89|24577.89|24625.97|24587.97|24615.23|24577.23|10
1621181740000|2021-05-16 16:15:40|24615.45|24577.45|24621.57|24583.57|24621.82|24583.82|24615.19|24577.19|10
1621181750000|2021-05-16 16:15:50|24620.36|24582.36|24619.1|24581.1|24620.79|24582.79|24618.89|24580.89|10
1621181760000|2021-05-16 16:16:00|24618.74|24580.74|24618.55|24580.55|24623.61|24585.61|24618.55|24580.55|10
1621181770000|2021-05-16 16:16:10|24617.96|24579.96|24619.46|24581.46|24621.66|24583.66|24617.96|24579.96|10
1621181780000|2021-05-16 16:16:20|24618.43|24580.43|24629.67|24591.67|24629.67|24591.67|24618.43|24580.43|10
1621181790000|2021-05-16 16:16:30|24630.4|24592.4|24642.21|24604.21|24645.39|24607.39|24630.07|24592.07|10
1621181800000|2021-05-16 16:16:40|24644.09|24606.09|24652.55|24614.55|24652.82|24614.82|24643.83|24605.83|10
1621181810000|2021-05-16 16:16:50|24652.53|24614.53|24659.99|24621.99|24659.99|24621.99|24652.46|24614.46|10
1621181820000|2021-05-16 16:17:00|24659.54|24621.54|24672.7|24634.7|24672.73|24634.73|24658.3|24620.3|10
1621181830000|2021-05-16 16:17:10|24673.94|24635.94|24677.12|24639.12|24680.01|24642.01|24673.94|24635.94|10
1621181840000|2021-05-16 16:17:20|24676.92|24638.92|24664.79|24626.79|24676.92|24638.92|24664.79|24626.79|10
1621181850000|2021-05-16 16:17:30|24660.8|24622.8|24648.53|24610.53|24660.8|24622.8|24648.53|24610.53|10
1621181860000|2021-05-16 16:17:40|24648.82|24610.82|24640.46|24602.46|24648.82|24610.82|24640.46|24602.46|10
1621181870000|2021-05-16 16:17:50|24636.65|24598.65|24638.51|24600.51|24639.2|24601.2|24636.65|24598.65|10
1621181880000|2021-05-16 16:18:00|24639.08|24601.08|24645.39|24607.39|24645.46|24607.46|24638.99|24600.99|10
1621181890000|2021-05-16 16:18:10|24644.13|24606.13|24648.38|24610.38|24649.65|24611.65|24644.09|24606.09|10
1621181900000|2021-05-16 16:18:20|24649.48|24611.48|24659.35|24621.35|24660.12|24622.12|24649.48|24611.48|10
1621181910000|2021-05-16 16:18:30|24658.7|24620.7|24652.77|24614.77|24658.7|24620.7|24652.77|24614.77|10
1621181920000|2021-05-16 16:18:40|24651.58|24613.58|24642.2|24604.2|24651.58|24613.58|24642.2|24604.2|10
1621181930000|2021-05-16 16:18:50|24641.8|24603.8|24629.92|24591.92|24641.8|24603.8|24629.92|24591.92|10
1621181940000|2021-05-16 16:19:00|24630.46|24592.46|24632.8|24594.8|24633.89|24595.89|24629.64|24591.64|9
1621181950000|2021-05-16 16:19:10|24631.79|24593.79|24620.98|24582.98|24631.79|24593.79|24619.54|24581.54|10
1621181960000|2021-05-16 16:19:20|24623.02|24585.02|24637.62|24599.62|24637.83|24599.83|24623.02|24585.02|10
1621181970000|2021-05-16 16:19:30|24636.35|24598.35|24634.81|24596.81|24637.18|24599.18|24632.71|24594.71|10
1621181980000|2021-05-16 16:19:40|24636.43|24598.43|24634.65|24596.65|24637.34|24599.34|24634|24596|10
1621181990000|2021-05-16 16:19:50|24634.56|24596.56|24639.24|24601.24|24639.24|24601.24|24634.35|24596.35|10
1621182000000|2021-05-16 16:20:00|24640.01|24602.01|24641.31|24603.31|24642.83|24604.83|24640.01|24602.01|10
1621182010000|2021-05-16 16:20:10|24641.54|24603.54|24637.2|24599.2|24642.97|24604.97|24637.2|24599.2|10
1621182020000|2021-05-16 16:20:20|24637.37|24599.37|24641.16|24603.16|24641.16|24603.16|24637.04|24599.04|10
1621182030000|2021-05-16 16:20:30|24644.1|24606.1|24644.9|24606.9|24647.09|24609.09|24644.1|24606.1|10
1621182040000|2021-05-16 16:20:40|24645.29|24607.29|24651.21|24613.21|24651.21|24613.21|24644.68|24606.68|10
1621182050000|2021-05-16 16:20:50|24651.25|24613.25|24652.17|24614.17|24652.17|24614.17|24651.01|24613.01|10
1621182060000|2021-05-16 16:21:00|24651.8|24613.8|24648.51|24610.51|24652.37|24614.37|24648.51|24610.51|10
1621182070000|2021-05-16 16:21:10|24648.28|24610.28|24639.28|24601.28|24648.28|24610.28|24639.28|24601.28|10
1621182080000|2021-05-16 16:21:20|24639.04|24601.04|24643.3|24605.3|24644.6|24606.6|24637.87|24599.87|10
1621182090000|2021-05-16 16:21:30|24642.96|24604.96|24648.37|24610.37|24648.37|24610.37|24642.96|24604.96|10
1621182100000|2021-05-16 16:21:40|24647.03|24609.03|24645.71|24607.71|24647.37|24609.37|24644.74|24606.74|10
1621182110000|2021-05-16 16:21:50|24646.83|24608.83|24647.86|24609.86|24648.89|24610.89|24646.71|24608.71|10
1621182120000|2021-05-16 16:22:00|24647.5|24609.5|24642.34|24604.34|24647.5|24609.5|24640.02|24602.02|10
1621182130000|2021-05-16 16:22:10|24643.81|24605.81|24645.5|24607.5|24646.02|24608.02|24642.66|24604.66|10
1621182140000|2021-05-16 16:22:20|24646.26|24608.26|24648.86|24610.86|24650.21|24612.21|24645.51|24607.51|9
1621182150000|2021-05-16 16:22:30|24648.68|24610.68|24653.07|24615.07|24653.07|24615.07|24648.01|24610.01|10
1621182160000|2021-05-16 16:22:40|24654.55|24616.55|24661.36|24623.36|24661.36|24623.36|24654.55|24616.55|10
1621182170000|2021-05-16 16:22:50|24660.91|24622.91|24663.38|24625.38|24663.78|24625.78|24660.41|24622.41|9
1621182180000|2021-05-16 16:23:00|24663.22|24625.22|24667.46|24629.46|24667.54|24629.54|24663.22|24625.22|10
1621182190000|2021-05-16 16:23:10|24667.47|24629.47|24671.53|24633.53|24673.14|24635.14|24667.47|24629.47|10
1621182200000|2021-05-16 16:23:20|24671.5|24633.5|24661.08|24623.08|24671.5|24633.5|24660.65|24622.65|10
1621182210000|2021-05-16 16:23:30|24661.44|24623.44|24652|24614|24661.89|24623.89|24652|24614|10
1621182220000|2021-05-16 16:23:40|24650.9|24612.9|24645.78|24607.78|24650.9|24612.9|24644.41|24606.41|10
1621182230000|2021-05-16 16:23:50|24645.51|24607.51|24647.59|24609.59|24647.59|24609.59|24644.66|24606.66|10
1621182240000|2021-05-16 16:24:00|24648.62|24610.62|24636.58|24598.58|24648.62|24610.62|24636.58|24598.58|10
1621182250000|2021-05-16 16:24:10|24636.72|24598.72|24624.6|24586.6|24636.72|24598.72|24623.83|24585.83|10
1621182260000|2021-05-16 16:24:20|24623.27|24585.27|24620.32|24582.32|24623.27|24585.27|24620.32|24582.32|10
1621182270000|2021-05-16 16:24:30|24620.23|24582.23|24618.44|24580.44|24620.39|24582.39|24618.44|24580.44|10
1621182280000|2021-05-16 16:24:40|24618.01|24580.01|24610.79|24572.79|24618.69|24580.69|24610.79|24572.79|10
1621182290000|2021-05-16 16:24:50|24610.41|24572.41|24602.96|24564.96|24610.41|24572.41|24602.96|24564.96|10
1621182300000|2021-05-16 16:25:00|24601.21|24563.21|24592.95|24554.95|24601.67|24563.67|24592.95|24554.95|10
1621182310000|2021-05-16 16:25:10|24592.63|24554.63|24584.07|24546.07|24592.63|24554.63|24584.07|24546.07|10
1621182320000|2021-05-16 16:25:20|24578.82|24540.82|24576.12|24538.12|24578.82|24540.82|24574.36|24536.36|10
1621182330000|2021-05-16 16:25:30|24576.19|24538.19|24583.03|24545.03|24583.03|24545.03|24576.19|24538.19|10
1621182340000|2021-05-16 16:25:40|24583.01|24545.01|24584.28|24546.28|24584.28|24546.28|24580.25|24542.25|10
1621182350000|2021-05-16 16:25:50|24584.55|24546.55|24582.66|24544.66|24586.02|24548.02|24582.26|24544.26|10
1621182360000|2021-05-16 16:26:00|24582.81|24544.81|24572.71|24534.71|24582.81|24544.81|24572.71|24534.71|10
1621182370000|2021-05-16 16:26:10|24573.33|24535.33|24553.44|24515.44|24573.33|24535.33|24553.44|24515.44|10
1621182380000|2021-05-16 16:26:20|24555.22|24517.22|24546.62|24508.62|24555.22|24517.22|24546.62|24508.62|10
1621182390000|2021-05-16 16:26:30|24547.97|24509.97|24549.26|24511.26|24550.62|24512.62|24547.08|24509.08|10
1621182400000|2021-05-16 16:26:40|24547.9|24509.9|24539.75|24501.75|24548.04|24510.04|24539.75|24501.75|10
1621182410000|2021-05-16 16:26:50|24540.37|24502.37|24543.52|24505.52|24547.43|24509.43|24540.37|24502.37|10
1621182420000|2021-05-16 16:27:00|24542.22|24504.22|24536.62|24498.62|24542.62|24504.62|24535.57|24497.57|10
1621182430000|2021-05-16 16:27:10|24537.04|24499.04|24516.07|24478.07|24537.04|24499.04|24516.07|24478.07|10
1621182440000|2021-05-16 16:27:20|24515.87|24477.87|24513.32|24475.32|24517.69|24479.69|24513.32|24475.32|10
1621182450000|2021-05-16 16:27:30|24511.85|24473.85|24482.47|24444.47|24511.85|24473.85|24482.47|24444.47|10
1621182460000|2021-05-16 16:27:40|24482.21|24444.21|24467.76|24429.76|24482.21|24444.21|24467.76|24429.76|10
1621182470000|2021-05-16 16:27:50|24466.81|24428.81|24466.68|24428.68|24469.34|24431.34|24466.68|24428.68|10
1621182480000|2021-05-16 16:28:00|24466.7|24428.7|24465.59|24427.59|24467.4|24429.4|24464.82|24426.82|9
1621182490000|2021-05-16 16:28:10|24466.43|24428.43|24471.48|24433.48|24472.72|24434.72|24466.43|24428.43|10
1621182500000|2021-05-16 16:28:20|24472.8|24434.8|24464.22|24426.22|24472.94|24434.94|24464.22|24426.22|10
1621182510000|2021-05-16 16:28:30|24462.65|24424.65|24442.9|24404.9|24462.65|24424.65|24442.9|24404.9|10
1621182520000|2021-05-16 16:28:40|24439.7|24401.7|24431.26|24393.26|24439.7|24401.7|24431.26|24393.26|10
1621182530000|2021-05-16 16:28:50|24430.55|24392.55|24415.42|24377.42|24430.55|24392.55|24415.42|24377.42|10
1621182540000|2021-05-16 16:29:00|24415.68|24377.68|24400.47|24362.47|24415.68|24377.68|24400.47|24362.47|10
1621182550000|2021-05-16 16:29:10|24400.07|24362.07|24388.11|24350.11|24400.07|24362.07|24388.11|24350.11|9
1621182560000|2021-05-16 16:29:20|24387.64|24349.64|24388.49|24350.49|24388.62|24350.62|24386.39|24348.39|10
1621182570000|2021-05-16 16:29:30|24387.99|24349.99|24389.92|24351.92|24389.92|24351.92|24383.65|24345.65|10
1621182580000|2021-05-16 16:29:40|24391.01|24353.01|24395.46|24357.46|24395.46|24357.46|24390.64|24352.64|10
1621182590000|2021-05-16 16:29:50|24395.07|24357.07|24394.09|24356.09|24396.66|24358.66|24393.5|24355.5|10
1621182600000|2021-05-16 16:30:00|24392.1|24354.1|24372.86|24334.86|24392.1|24354.1|24372.86|24334.86|10
1621182610000|2021-05-16 16:30:10|24372.72|24334.72|24346.41|24308.41|24372.72|24334.72|24346.41|24308.41|10
1621182620000|2021-05-16 16:30:20|24345.27|24307.27|24348.03|24310.03|24351.12|24313.12|24345.27|24307.27|10
1621182630000|2021-05-16 16:30:30|24347.55|24309.55|24333.22|24295.22|24347.7|24309.7|24333.22|24295.22|10
1621182640000|2021-05-16 16:30:40|24332.93|24294.93|24328.91|24290.91|24333|24295|24328.91|24290.91|10
1621182650000|2021-05-16 16:30:50|24327.46|24289.46|24320.9|24282.9|24328.09|24290.09|24320.9|24282.9|10
1621182660000|2021-05-16 16:31:00|24319.87|24281.87|24305.09|24267.09|24319.87|24281.87|24299.34|24261.34|10
1621182670000|2021-05-16 16:31:10|24304.9|24266.9|24305.37|24267.37|24306.08|24268.08|24302.02|24264.02|10
1621182680000|2021-05-16 16:31:20|24305.19|24267.19|24284.13|24246.13|24307.38|24269.38|24284.13|24246.13|10
1621182690000|2021-05-16 16:31:30|24284.9|24246.9|24301.45|24263.45|24301.45|24263.45|24284.9|24246.9|10
1621182700000|2021-05-16 16:31:40|24305.3|24267.3|24308.23|24270.23|24309.26|24271.26|24303.82|24265.82|10
1621182710000|2021-05-16 16:31:50|24307.29|24269.29|24296.64|24258.64|24307.29|24269.29|24296.06|24258.06|10
1621182720000|2021-05-16 16:32:00|24296.55|24258.55|24297.86|24259.86|24297.86|24259.86|24291.21|24253.21|10
1621182730000|2021-05-16 16:32:10|24294.12|24256.12|24326.15|24288.15|24326.15|24288.15|24294.12|24256.12|10
1621182740000|2021-05-16 16:32:20|24324.58|24286.58|24315.04|24277.04|24324.96|24286.96|24315.04|24277.04|10
1621182750000|2021-05-16 16:32:30|24312.29|24274.29|24303.33|24265.33|24315.11|24277.11|24303.33|24265.33|10
1621182760000|2021-05-16 16:32:40|24302.45|24264.45|24309|24271|24309|24271|24298.98|24260.98|10
1621182770000|2021-05-16 16:32:50|24308.73|24270.73|24317.54|24279.54|24318.27|24280.27|24308.73|24270.73|10
1621182780000|2021-05-16 16:33:00|24315.86|24277.86|24316.3|24278.3|24322.37|24284.37|24313.55|24275.55|10
1621182790000|2021-05-16 16:33:10|24317.41|24279.41|24330.05|24292.05|24330.05|24292.05|24315.98|24277.98|10
1621182800000|2021-05-16 16:33:20|24331.67|24293.67|24338.14|24300.14|24342.95|24304.95|24331.67|24293.67|10
1621182810000|2021-05-16 16:33:30|24337.91|24299.91|24328.8|24290.8|24337.91|24299.91|24327.27|24289.27|10
1621182820000|2021-05-16 16:33:40|24329.86|24291.86|24334.08|24296.08|24337.64|24299.64|24329.86|24291.86|10
1621182830000|2021-05-16 16:33:50|24335.98|24297.98|24329.51|24291.51|24335.98|24297.98|24329.09|24291.09|10
1621182840000|2021-05-16 16:34:00|24330.49|24292.49|24335.62|24297.62|24336.15|24298.15|24328.66|24290.66|10
1621182850000|2021-05-16 16:34:10|24334.75|24296.75|24312.02|24274.02|24334.75|24296.75|24312.02|24274.02|10
1621182860000|2021-05-16 16:34:20|24303.62|24265.62|24277.74|24239.74|24303.62|24265.62|24277.14|24239.14|10
1621182870000|2021-05-16 16:34:30|24278.47|24240.47|24272.71|24234.71|24278.47|24240.47|24270.26|24232.26|10
1621182880000|2021-05-16 16:34:40|24271.32|24233.32|24257.12|24219.12|24271.32|24233.32|24257.12|24219.12|10
1621182890000|2021-05-16 16:34:50|24255.08|24217.08|24242.38|24204.38|24255.08|24217.08|24239.28|24201.28|10
1621182900000|2021-05-16 16:35:00|24246.29|24208.29|24250.53|24212.53|24254.72|24216.72|24246.29|24208.29|10
1621182910000|2021-05-16 16:35:10|24254.54|24216.54|24255.42|24217.42|24256.78|24218.78|24254.15|24216.15|10
1621182920000|2021-05-16 16:35:20|24254.75|24216.75|24239.36|24201.36|24254.75|24216.75|24239.11|24201.11|10
1621182930000|2021-05-16 16:35:30|24237.85|24199.85|24216.81|24178.81|24237.85|24199.85|24216.81|24178.81|10
1621182940000|2021-05-16 16:35:40|24215.91|24177.91|24205.02|24167.02|24215.91|24177.91|24205.02|24167.02|10
1621182950000|2021-05-16 16:35:50|24204.65|24166.65|24191.34|24153.34|24204.65|24166.65|24191.34|24153.34|10
1621182960000|2021-05-16 16:36:00|24191.64|24153.64|24195.86|24157.86|24195.86|24157.86|24185.11|24147.11|10
1621182970000|2021-05-16 16:36:10|24199.05|24161.05|24201.91|24163.91|24201.91|24163.91|24197.06|24159.06|10
1621182980000|2021-05-16 16:36:20|24206.02|24168.02|24211.84|24173.84|24212.96|24174.96|24206.02|24168.02|10
1621182990000|2021-05-16 16:36:30|24208.51|24170.51|24191.81|24153.81|24208.51|24170.51|24191.81|24153.81|10
1621183000000|2021-05-16 16:36:40|24190.98|24152.98|24186.38|24148.38|24192.08|24154.08|24185.13|24147.13|10
1621183010000|2021-05-16 16:36:50|24187.43|24149.43|24180.94|24142.94|24189.73|24151.73|24180.94|24142.94|10
1621183020000|2021-05-16 16:37:00|24180.55|24142.55|24159.96|24121.96|24181.08|24143.08|24159.96|24121.96|10
1621183030000|2021-05-16 16:37:10|24160.73|24122.73|24156.66|24118.66|24167.56|24129.56|24156.66|24118.66|10
1621183040000|2021-05-16 16:37:20|24155.87|24117.87|24135.95|24097.95|24155.94|24117.94|24135.95|24097.95|10
1621183050000|2021-05-16 16:37:30|24132.29|24094.29|24122.33|24084.33|24132.29|24094.29|24119.95|24081.95|10
1621183060000|2021-05-16 16:37:40|24120.42|24082.42|24132.01|24094.01|24132.01|24094.01|24119.4|24081.4|10
1621183070000|2021-05-16 16:37:50|24133.04|24095.04|24143.18|24105.18|24143.38|24105.38|24129.4|24091.4|10
1621183080000|2021-05-16 16:38:00|24144.02|24106.02|24137.31|24099.31|24144.58|24106.58|24137.31|24099.31|10
1621183090000|2021-05-16 16:38:10|24135.36|24097.36|24123.61|24085.61|24137.06|24099.06|24122.16|24084.16|10
1621183100000|2021-05-16 16:38:20|24125.72|24087.72|24118.68|24080.68|24125.72|24087.72|24116.27|24078.27|10
1621183110000|2021-05-16 16:38:30|24120.13|24082.13|24111.74|24073.74|24120.13|24082.13|24111.66|24073.66|10
1621183120000|2021-05-16 16:38:40|24109.27|24071.27|24100.84|24062.84|24110.36|24072.36|24100.84|24062.84|10
1621183130000|2021-05-16 16:38:50|24098.52|24060.52|24117.04|24079.04|24117.04|24079.04|24094.57|24056.57|10
1621183140000|2021-05-16 16:39:00|24120.85|24082.85|24114.32|24076.32|24120.85|24082.85|24112.14|24074.14|10
1621183150000|2021-05-16 16:39:10|24116.31|24078.31|24109.88|24071.88|24117.72|24079.72|24109.88|24071.88|10
1621183160000|2021-05-16 16:39:20|24108.97|24070.97|24105.1|24067.1|24112.91|24074.91|24105.1|24067.1|10
1621183170000|2021-05-16 16:39:30|24105.63|24067.63|24086.26|24048.26|24105.63|24067.63|24086.26|24048.26|10
1621183180000|2021-05-16 16:39:40|24086.01|24048.01|24073.78|24035.78|24086.01|24048.01|24073.78|24035.78|10
1621183190000|2021-05-16 16:39:50|24075.22|24037.22|24069.07|24031.07|24075.22|24037.22|24068.24|24030.24|9
1621183200000|2021-05-16 16:40:00|24069.62|24031.62|24075.51|24037.51|24075.51|24037.51|24063.82|24025.82|10
1621183210000|2021-05-16 16:40:10|24074.67|24036.67|24089.16|24051.16|24089.16|24051.16|24074.67|24036.67|10
1621183220000|2021-05-16 16:40:20|24091.88|24053.88|24079.77|24041.77|24091.88|24053.88|24079.77|24041.77|10
1621183230000|2021-05-16 16:40:30|24078.22|24040.22|24083.37|24045.37|24083.37|24045.37|24073.86|24035.86|10
1621183240000|2021-05-16 16:40:40|24081.73|24043.73|24083.41|24045.41|24086.83|24048.83|24081.73|24043.73|10
1621183250000|2021-05-16 16:40:50|24081.08|24043.08|24083.87|24045.87|24083.96|24045.96|24081.08|24043.08|10
1621183260000|2021-05-16 16:41:00|24082.46|24044.46|24077.07|24039.07|24082.46|24044.46|24077.01|24039.01|10
1621183270000|2021-05-16 16:41:10|24077.44|24039.44|24094.17|24056.17|24094.17|24056.17|24077.44|24039.44|10
1621183280000|2021-05-16 16:41:20|24098.18|24060.18|24137.3|24099.3|24137.3|24099.3|24098.18|24060.18|10
1621183290000|2021-05-16 16:41:30|24140.95|24102.95|24154.99|24116.99|24154.99|24116.99|24140.95|24102.95|10
1621183300000|2021-05-16 16:41:40|24155.08|24117.08|24167.48|24129.48|24169.48|24131.48|24154.67|24116.67|10
1621183310000|2021-05-16 16:41:50|24166.37|24128.37|24158.07|24120.07|24171.28|24133.28|24158.07|24120.07|10
1621183320000|2021-05-16 16:42:00|24158.45|24120.45|24142.91|24104.91|24158.45|24120.45|24142.91|24104.91|10
1621183330000|2021-05-16 16:42:10|24141.75|24103.75|24134.45|24096.45|24142.82|24104.82|24132.09|24094.09|10
1621183340000|2021-05-16 16:42:20|24132.95|24094.95|24131.22|24093.22|24138.27|24100.27|24131.22|24093.22|10
1621183350000|2021-05-16 16:42:30|24132.24|24094.24|24118.09|24080.09|24136.03|24098.03|24118.09|24080.09|10
1621183360000|2021-05-16 16:42:40|24117.17|24079.17|24110.95|24072.95|24117.17|24079.17|24110.18|24072.18|10
1621183370000|2021-05-16 16:42:50|24112.42|24074.42|24108.91|24070.91|24113.89|24075.89|24108.23|24070.23|10
1621183380000|2021-05-16 16:43:00|24108.21|24070.21|24102.4|24064.4|24108.21|24070.21|24102.4|24064.4|10
1621183390000|2021-05-16 16:43:10|24102.46|24064.46|24097.24|24059.24|24102.46|24064.46|24097.24|24059.24|10
1621183400000|2021-05-16 16:43:20|24096.18|24058.18|24076.3|24038.3|24096.18|24058.18|24073.84|24035.84|10
1621183410000|2021-05-16 16:43:30|24075.39|24037.39|24065.63|24027.63|24075.39|24037.39|24065.31|24027.31|10
1621183420000|2021-05-16 16:43:40|24065.17|24027.17|24059.34|24021.34|24065.17|24027.17|24059.27|24021.27|10
1621183430000|2021-05-16 16:43:50|24058.13|24020.13|24064.55|24026.55|24065.77|24027.77|24058.13|24020.13|10
1621183440000|2021-05-16 16:44:00|24064.82|24026.82|24078.46|24040.46|24078.46|24040.46|24063.28|24025.28|10
1621183450000|2021-05-16 16:44:10|24081.69|24043.69|24090.43|24052.43|24090.83|24052.83|24079.21|24041.21|10
1621183460000|2021-05-16 16:44:20|24091.43|24053.43|24085.63|24047.63|24097.38|24059.38|24085.63|24047.63|10
1621183470000|2021-05-16 16:44:30|24083.55|24045.55|24080.39|24042.39|24083.55|24045.55|24079.06|24041.06|10
1621183480000|2021-05-16 16:44:40|24077.82|24039.82|24074.07|24036.07|24080.96|24042.96|24074.07|24036.07|10
1621183490000|2021-05-16 16:44:50|24072.16|24034.16|24065.97|24027.97|24072.62|24034.62|24065.97|24027.97|10
1621183500000|2021-05-16 16:45:00|24066.85|24028.85|24054.76|24016.76|24068.03|24030.03|24054.76|24016.76|10
1621183510000|2021-05-16 16:45:10|24054.39|24016.39|24052.36|24014.36|24055.93|24017.93|24048.42|24010.42|10
1621183520000|2021-05-16 16:45:20|24051.03|24013.03|24045.18|24007.18|24051.03|24013.03|24044.4|24006.4|10
1621183530000|2021-05-16 16:45:30|24046.37|24008.37|24038.31|24000.31|24047.91|24009.91|24038.31|24000.31|10
1621183540000|2021-05-16 16:45:40|24034.86|23996.86|24017.81|23979.81|24034.86|23996.86|24017.81|23979.81|10
1621183550000|2021-05-16 16:45:50|24015.67|23977.67|24014.88|23976.88|24015.67|23977.67|24011.01|23973.01|10
1621183560000|2021-05-16 16:46:00|24015.67|23977.67|24008.39|23970.39|24016.56|23978.56|24005.74|23967.74|10
1621183570000|2021-05-16 16:46:10|24006.17|23968.17|24025.63|23987.63|24025.63|23987.63|24004.55|23966.55|10
1621183580000|2021-05-16 16:46:20|24029.06|23991.06|24065.83|24027.83|24065.83|24027.83|24029.06|23991.06|10
1621183590000|2021-05-16 16:46:30|24076.52|24038.52|24103.57|24065.57|24103.57|24065.57|24076.52|24038.52|10
1621183600000|2021-05-16 16:46:40|24104.53|24066.53|24095|24057|24104.53|24066.53|24094.42|24056.42|10
1621183610000|2021-05-16 16:46:50|24097.24|24059.24|24121.04|24083.04|24121.04|24083.04|24097.24|24059.24|10
1621183620000|2021-05-16 16:47:00|24128.4|24090.4|24154.02|24116.02|24154.02|24116.02|24128.4|24090.4|10
1621183630000|2021-05-16 16:47:10|24155.56|24117.56|24185.09|24147.09|24185.09|24147.09|24155.56|24117.56|10
1621183640000|2021-05-16 16:47:20|24191.95|24153.95|24194.39|24156.39|24195.93|24157.93|24191.95|24153.95|10
1621183650000|2021-05-16 16:47:30|24196.24|24158.24|24199.04|24161.04|24199.04|24161.04|24194.59|24156.59|10
1621183660000|2021-05-16 16:47:40|24197.86|24159.86|24181.38|24143.38|24197.86|24159.86|24181.38|24143.38|10
1621183670000|2021-05-16 16:47:50|24180.77|24142.77|24147.86|24109.86|24183.11|24145.11|24147.86|24109.86|10
1621183680000|2021-05-16 16:48:00|24141.84|24103.84|24128.85|24090.85|24141.84|24103.84|24127.81|24089.81|10
1621183690000|2021-05-16 16:48:10|24129.05|24091.05|24126.63|24088.63|24130.39|24092.39|24124.09|24086.09|10
1621183700000|2021-05-16 16:48:20|24128.22|24090.22|24105.75|24067.75|24128.51|24090.51|24105.75|24067.75|10
1621183710000|2021-05-16 16:48:30|24101.47|24063.47|24099.95|24061.95|24102.87|24064.87|24095.25|24057.25|10
1621183720000|2021-05-16 16:48:40|24098.19|24060.19|24086.88|24048.88|24098.19|24060.19|24086.88|24048.88|10
1621183730000|2021-05-16 16:48:50|24086.22|24048.22|24075.19|24037.19|24086.74|24048.74|24075.19|24037.19|10
1621183740000|2021-05-16 16:49:00|24068.37|24030.37|24055.55|24017.55|24068.37|24030.37|24055.14|24017.14|10
1621183750000|2021-05-16 16:49:10|24057.85|24019.85|24088.78|24050.78|24088.78|24050.78|24056.18|24018.18|10
1621183760000|2021-05-16 16:49:20|24093.26|24055.26|24109.55|24071.55|24109.55|24071.55|24093.26|24055.26|10
1621183770000|2021-05-16 16:49:30|24110.69|24072.69|24118.04|24080.04|24118.04|24080.04|24109.69|24071.69|10
1621183780000|2021-05-16 16:49:40|24118|24080|24116.4|24078.4|24119.42|24081.42|24115.72|24077.72|10
1621183790000|2021-05-16 16:49:50|24116.54|24078.54|24112.68|24074.68|24118.63|24080.63|24112.68|24074.68|10
1621183800000|2021-05-16 16:50:00|24111.24|24073.24|24110.73|24072.73|24111.24|24073.24|24104.2|24066.2|10
1621183810000|2021-05-16 16:50:10|24110.92|24072.92|24123|24085|24123|24085|24109.35|24071.35|10
1621183820000|2021-05-16 16:50:20|24123.21|24085.21|24120.61|24082.61|24123.39|24085.39|24118.02|24080.02|10
1621183830000|2021-05-16 16:50:30|24118.73|24080.73|24140.11|24102.11|24140.11|24102.11|24118.64|24080.64|10
1621183840000|2021-05-16 16:50:40|24144.65|24106.65|24152.05|24114.05|24152.52|24114.52|24144.65|24106.65|10
1621183850000|2021-05-16 16:50:50|24153.33|24115.33|24172.64|24134.64|24172.64|24134.64|24152.93|24114.93|10
1621183860000|2021-05-16 16:51:00|24178.64|24140.64|24188.67|24150.67|24188.67|24150.67|24177.26|24139.26|10
1621183870000|2021-05-16 16:51:10|24189.99|24151.99|24177.34|24139.34|24190.06|24152.06|24176.68|24138.68|10
1621183880000|2021-05-16 16:51:20|24176.07|24138.07|24182.17|24144.17|24182.17|24144.17|24175.46|24137.46|10
1621183890000|2021-05-16 16:51:30|24183.32|24145.32|24193.1|24155.1|24193.1|24155.1|24183.32|24145.32|10
1621183900000|2021-05-16 16:51:40|24194.95|24156.95|24196.58|24158.58|24200.73|24162.73|24194.95|24156.95|10
1621183910000|2021-05-16 16:51:50|24189.07|24151.07|24184.14|24146.14|24189.07|24151.07|24184.14|24146.14|10
1621183920000|2021-05-16 16:52:00|24183.49|24145.49|24169.29|24131.29|24183.8|24145.8|24169.29|24131.29|10
1621183930000|2021-05-16 16:52:10|24168.18|24130.18|24157.94|24119.94|24168.18|24130.18|24157.94|24119.94|10
1621183940000|2021-05-16 16:52:20|24159.78|24121.78|24168.24|24130.24|24168.24|24130.24|24159.2|24121.2|10
1621183950000|2021-05-16 16:52:30|24168.64|24130.64|24172.25|24134.25|24174.31|24136.31|24168.38|24130.38|10
1621183960000|2021-05-16 16:52:40|24173.15|24135.15|24178.45|24140.45|24178.98|24140.98|24173.15|24135.15|10
1621183970000|2021-05-16 16:52:50|24178.28|24140.28|24176.29|24138.29|24180.65|24142.65|24176.29|24138.29|10
1621183980000|2021-05-16 16:53:00|24175.69|24137.69|24173.94|24135.94|24175.69|24137.69|24172.1|24134.1|10
1621183990000|2021-05-16 16:53:10|24174.36|24136.36|24176.66|24138.66|24177.27|24139.27|24174.36|24136.36|10
1621184000000|2021-05-16 16:53:20|24178.3|24140.3|24182.04|24144.04|24182.34|24144.34|24178.3|24140.3|10
1621184010000|2021-05-16 16:53:30|24181.94|24143.94|24195.03|24157.03|24195.85|24157.85|24181.94|24143.94|10
1621184020000|2021-05-16 16:53:40|24196.92|24158.92|24198.32|24160.32|24198.5|24160.5|24195.71|24157.71|10
1621184030000|2021-05-16 16:53:50|24198.28|24160.28|24193.51|24155.51|24198.96|24160.96|24192.77|24154.77|10
1621184040000|2021-05-16 16:54:00|24193.47|24155.47|24201.97|24163.97|24203.54|24165.54|24193.47|24155.47|10
1621184050000|2021-05-16 16:54:10|24202.95|24164.95|24200.74|24162.74|24203.22|24165.22|24200.74|24162.74|10
1621184060000|2021-05-16 16:54:20|24201.06|24163.06|24213.38|24175.38|24213.38|24175.38|24201.06|24163.06|10
1621184070000|2021-05-16 16:54:30|24214.66|24176.66|24226.62|24188.62|24226.62|24188.62|24212.89|24174.89|10
1621184080000|2021-05-16 16:54:40|24227.68|24189.68|24231.65|24193.65|24231.65|24193.65|24226.26|24188.26|10
1621184090000|2021-05-16 16:54:50|24232.44|24194.44|24232.3|24194.3|24236.45|24198.45|24231.61|24193.61|10
1621184100000|2021-05-16 16:55:00|24231.96|24193.96|24229.94|24191.94|24231.96|24193.96|24229.29|24191.29|10
1621184110000|2021-05-16 16:55:10|24230.73|24192.73|24233.6|24195.6|24234.25|24196.25|24230.34|24192.34|10
1621184120000|2021-05-16 16:55:20|24232.78|24194.78|24224.81|24186.81|24234.27|24196.27|24224.81|24186.81|10
1621184130000|2021-05-16 16:55:30|24220.95|24182.95|24212.53|24174.53|24222.55|24184.55|24212.53|24174.53|10
1621184140000|2021-05-16 16:55:40|24210.34|24172.34|24206.19|24168.19|24210.34|24172.34|24206.19|24168.19|10
1621184150000|2021-05-16 16:55:50|24206.04|24168.04|24214.6|24176.6|24214.6|24176.6|24206.04|24168.04|10
1621184160000|2021-05-16 16:56:00|24214.13|24176.13|24213.94|24175.94|24216.44|24178.44|24213.45|24175.45|10
1621184170000|2021-05-16 16:56:10|24214.1|24176.1|24211.12|24173.12|24214.65|24176.65|24209.36|24171.36|10
1621184180000|2021-05-16 16:56:20|24212.49|24174.49|24215.34|24177.34|24215.34|24177.34|24211.95|24173.95|10
1621184190000|2021-05-16 16:56:30|24216.04|24178.04|24206.67|24168.67|24216.36|24178.36|24206.67|24168.67|10
1621184200000|2021-05-16 16:56:40|24205.14|24167.14|24208.92|24170.92|24208.92|24170.92|24205.14|24167.14|10
1621184210000|2021-05-16 16:56:50|24212.08|24174.08|24214.02|24176.02|24214.02|24176.02|24209.57|24171.57|10
1621184220000|2021-05-16 16:57:00|24213.08|24175.08|24223.57|24185.57|24223.57|24185.57|24212.52|24174.52|10
1621184230000|2021-05-16 16:57:10|24224.11|24186.11|24234.41|24196.41|24235.75|24197.75|24224.11|24186.11|10
1621184240000|2021-05-16 16:57:20|24231.14|24193.14|24222.91|24184.91|24231.14|24193.14|24221.47|24183.47|10
1621184250000|2021-05-16 16:57:30|24221.28|24183.28|24228.45|24190.45|24228.45|24190.45|24219.99|24181.99|10
1621184260000|2021-05-16 16:57:40|24230.67|24192.67|24236.83|24198.83|24236.93|24198.93|24230.67|24192.67|10
1621184270000|2021-05-16 16:57:50|24236.84|24198.84|24252.84|24214.84|24252.84|24214.84|24236.84|24198.84|10
1621184280000|2021-05-16 16:58:00|24254|24216|24261.92|24223.92|24261.92|24223.92|24254|24216|10
1621184290000|2021-05-16 16:58:10|24262.79|24224.79|24266.8|24228.8|24269.71|24231.71|24261.28|24223.28|10
1621184300000|2021-05-16 16:58:20|24265.21|24227.21|24265.49|24227.49|24265.49|24227.49|24262.9|24224.9|10
1621184310000|2021-05-16 16:58:30|24265.16|24227.16|24252.12|24214.12|24265.88|24227.88|24252.12|24214.12|10
1621184320000|2021-05-16 16:58:40|24251.5|24213.5|24243.91|24205.91|24251.53|24213.53|24243.91|24205.91|10
1621184330000|2021-05-16 16:58:50|24242.56|24204.56|24231.13|24193.13|24242.56|24204.56|24231.13|24193.13|10
1621184340000|2021-05-16 16:59:00|24229.88|24191.88|24212.83|24174.83|24230.73|24192.73|24211.22|24173.22|10
1621184350000|2021-05-16 16:59:10|24214.7|24176.7|24203.81|24165.81|24214.7|24176.7|24203.81|24165.81|10
1621184360000|2021-05-16 16:59:20|24202.98|24164.98|24182.23|24144.23|24202.98|24164.98|24182.23|24144.23|10
1621184370000|2021-05-16 16:59:30|24180.27|24142.27|24178.5|24140.5|24180.27|24142.27|24174.15|24136.15|10
1621184380000|2021-05-16 16:59:40|24179.3|24141.3|24175.9|24137.9|24179.3|24141.3|24174.84|24136.84|10
1621184390000|2021-05-16 16:59:50|24176.31|24138.31|24183.74|24145.74|24183.74|24145.74|24176.31|24138.31|10
1621184400000|2021-05-16 17:00:00|24183.31|24145.31|24173.06|24135.06|24183.31|24145.31|24172.96|24134.96|10
1621184410000|2021-05-16 17:00:10|24169.83|24131.83|24160.75|24122.75|24169.83|24131.83|24157.62|24119.62|10
1621184420000|2021-05-16 17:00:20|24161.02|24123.02|24178.05|24140.05|24178.05|24140.05|24160.84|24122.84|10
1621184430000|2021-05-16 17:00:30|24180.68|24142.68|24206.03|24168.03|24206.03|24168.03|24180.68|24142.68|10
1621184440000|2021-05-16 17:00:40|24214.58|24176.58|24237.43|24199.43|24237.43|24199.43|24214.58|24176.58|10
1621184450000|2021-05-16 17:00:50|24238.46|24200.46|24245.97|24207.97|24245.97|24207.97|24238.46|24200.46|10
1621184460000|2021-05-16 17:01:00|24249.03|24211.03|24232.84|24194.84|24249.24|24211.24|24232.84|24194.84|10
1621184470000|2021-05-16 17:01:10|24231.77|24193.77|24223.48|24185.48|24231.77|24193.77|24221.45|24183.45|10
1621184480000|2021-05-16 17:01:20|24223.98|24185.98|24214.05|24176.05|24227.24|24189.24|24214.05|24176.05|10
1621184490000|2021-05-16 17:01:30|24213.85|24175.85|24175.45|24137.45|24213.85|24175.85|24175.45|24137.45|10
1621184500000|2021-05-16 17:01:40|24172.77|24134.77|24155.1|24117.1|24172.77|24134.77|24155.1|24117.1|10
1621184510000|2021-05-16 17:01:50|24151.46|24113.46|24133.36|24095.36|24151.46|24113.46|24133.36|24095.36|10
1621184520000|2021-05-16 17:02:00|24129.47|24091.47|24097.99|24059.99|24129.47|24091.47|24097.99|24059.99|10
1621184530000|2021-05-16 17:02:10|24095.61|24057.61|24081.09|24043.09|24096|24058|24081.09|24043.09|10
1621184540000|2021-05-16 17:02:20|24081.2|24043.2|24089.38|24051.38|24089.38|24051.38|24081.2|24043.2|10
1621184550000|2021-05-16 17:02:30|24089.36|24051.36|24094.43|24056.43|24094.43|24056.43|24089.36|24051.36|10
1621184560000|2021-05-16 17:02:40|24094.05|24056.05|24098.66|24060.66|24098.66|24060.66|24094.05|24056.05|10
1621184570000|2021-05-16 17:02:50|24096.58|24058.58|24097.64|24059.64|24098.62|24060.62|24096.21|24058.21|9
1621184580000|2021-05-16 17:03:00|24097.24|24059.24|24106.84|24068.84|24106.84|24068.84|24096.95|24058.95|10
1621184590000|2021-05-16 17:03:10|24109.16|24071.16|24117.99|24079.99|24117.99|24079.99|24109.16|24071.16|10
1621184600000|2021-05-16 17:03:20|24118.28|24080.28|24130.68|24092.68|24130.68|24092.68|24118.28|24080.28|10
1621184610000|2021-05-16 17:03:30|24131.49|24093.49|24128.85|24090.85|24132.69|24094.69|24126.69|24088.69|10
1621184620000|2021-05-16 17:03:40|24129.64|24091.64|24135.72|24097.72|24135.72|24097.72|24127.88|24089.88|10
1621184630000|2021-05-16 17:03:50|24140.31|24102.31|24146.39|24108.39|24146.79|24108.79|24139.55|24101.55|10
1621184640000|2021-05-16 17:04:00|24145.17|24107.17|24130.8|24092.8|24145.46|24107.46|24130.8|24092.8|10
1621184650000|2021-05-16 17:04:10|24130.37|24092.37|24107.25|24069.25|24130.37|24092.37|24107.25|24069.25|10
1621184660000|2021-05-16 17:04:20|24107.34|24069.34|24094.86|24056.86|24107.34|24069.34|24094.86|24056.86|10
1621184670000|2021-05-16 17:04:30|24094.65|24056.65|24085.09|24047.09|24094.65|24056.65|24084.91|24046.91|10
1621184680000|2021-05-16 17:04:40|24085.49|24047.49|24080.72|24042.72|24085.54|24047.54|24080.37|24042.37|10
1621184690000|2021-05-16 17:04:50|24081.71|24043.71|24075.71|24037.71|24081.71|24043.71|24075.71|24037.71|10
1621184700000|2021-05-16 17:05:00|24075.43|24037.43|24069.35|24031.35|24075.43|24037.43|24067.64|24029.64|10
1621184710000|2021-05-16 17:05:10|24069.41|24031.41|24064.13|24026.13|24069.96|24031.96|24064.13|24026.13|9
1621184720000|2021-05-16 17:05:20|24060.68|24022.68|24058.43|24020.43|24063.87|24025.87|24058.43|24020.43|10
1621184730000|2021-05-16 17:05:30|24057.58|24019.58|24047.1|24009.1|24057.99|24019.99|24046.23|24008.23|10
1621184740000|2021-05-16 17:05:40|24045.58|24007.58|24043.38|24005.38|24045.58|24007.58|24042.96|24004.96|10
1621184750000|2021-05-16 17:05:50|24041.9|24003.9|24026.82|23988.82|24041.9|24003.9|24026.82|23988.82|10
1621184760000|2021-05-16 17:06:00|24026.28|23988.28|24017.9|23979.9|24026.28|23988.28|24015.11|23977.11|10
1621184770000|2021-05-16 17:06:10|24022.46|23984.46|24031.2|23993.2|24031.2|23993.2|24021.24|23983.24|9
1621184780000|2021-05-16 17:06:20|24034.13|23996.13|24049.18|24011.18|24049.18|24011.18|24034.13|23996.13|10
1621184790000|2021-05-16 17:06:30|24048.61|24010.61|24037.72|23999.72|24048.61|24010.61|24037.72|23999.72|10
1621184800000|2021-05-16 17:06:40|24036.76|23998.76|24032.19|23994.19|24036.76|23998.76|24032.19|23994.19|10
1621184810000|2021-05-16 17:06:50|24032.58|23994.58|24042.55|24004.55|24042.55|24004.55|24027.93|23989.93|10
1621184820000|2021-05-16 17:07:00|24043.72|24005.72|24040.8|24002.8|24043.72|24005.72|24040.26|24002.26|10
1621184830000|2021-05-16 17:07:10|24041.47|24003.47|24045.73|24007.73|24046.35|24008.35|24041.47|24003.47|10
1621184840000|2021-05-16 17:07:20|24049.62|24011.62|24067.68|24029.68|24067.68|24029.68|24049.62|24011.62|10
1621184850000|2021-05-16 17:07:30|24066.66|24028.66|24084.43|24046.43|24084.43|24046.43|24065.01|24027.01|10
1621184860000|2021-05-16 17:07:40|24084.62|24046.62|24088.08|24050.08|24088.1|24050.1|24083.91|24045.91|10
1621184870000|2021-05-16 17:07:50|24089.15|24051.15|24080.14|24042.14|24089.4|24051.4|24080.14|24042.14|10
1621184880000|2021-05-16 17:08:00|24075.59|24037.59|24063.86|24025.86|24076.07|24038.07|24063.86|24025.86|10
1621184890000|2021-05-16 17:08:10|24062.52|24024.52|24052.46|24014.46|24062.52|24024.52|24052.46|24014.46|10
1621184900000|2021-05-16 17:08:20|24051.83|24013.83|24040.58|24002.58|24051.83|24013.83|24040.58|24002.58|10
1621184910000|2021-05-16 17:08:30|24039.2|24001.2|24025.12|23987.12|24039.2|24001.2|24025.12|23987.12|10
1621184920000|2021-05-16 17:08:40|24023.57|23985.57|24020.79|23982.79|24023.57|23985.57|24020.67|23982.67|10
1621184930000|2021-05-16 17:08:50|24016.73|23978.73|24011.53|23973.53|24016.73|23978.73|24011.4|23973.4|10
1621184940000|2021-05-16 17:09:00|24009.79|23971.79|23988.96|23950.96|24009.79|23971.79|23988.96|23950.96|10
1621184950000|2021-05-16 17:09:10|23986.64|23948.64|23948.49|23910.49|23986.64|23948.64|23948.49|23910.49|10
1621184960000|2021-05-16 17:09:20|23945.69|23907.69|23923.73|23885.73|23945.69|23907.69|23916.15|23878.15|10
1621184970000|2021-05-16 17:09:30|23930.6|23892.6|23932.25|23894.25|23932.25|23894.25|23927.81|23889.81|10
1621184980000|2021-05-16 17:09:40|23931.57|23893.57|23932.74|23894.74|23936.14|23898.14|23931.57|23893.57|10
1621184990000|2021-05-16 17:09:50|23927.86|23889.86|23921.91|23883.91|23932.6|23894.6|23921.91|23883.91|10
1621185000000|2021-05-16 17:10:00|23912.98|23874.98|23893.61|23855.61|23912.98|23874.98|23893.61|23855.61|10
1621185010000|2021-05-16 17:10:10|23874.34|23836.34|23885.46|23847.46|23886.43|23848.43|23869.73|23831.73|10
1621185020000|2021-05-16 17:10:20|23885.28|23847.28|23904.55|23866.55|23904.55|23866.55|23885.28|23847.28|10
1621185030000|2021-05-16 17:10:30|23910.46|23872.46|23926|23888|23926|23888|23910.46|23872.46|10
1621185040000|2021-05-16 17:10:40|23929.52|23891.52|23934.24|23896.24|23934.24|23896.24|23927.36|23889.36|10
1621185050000|2021-05-16 17:10:50|23928.77|23890.77|23925.93|23887.93|23929.52|23891.52|23925.82|23887.82|10
1621185060000|2021-05-16 17:11:00|23924.28|23886.28|23882.5|23844.5|23924.28|23886.28|23882.44|23844.44|10
1621185070000|2021-05-16 17:11:10|23872.84|23834.84|23845.51|23807.51|23872.84|23834.84|23845.51|23807.51|10
1621185080000|2021-05-16 17:11:20|23845.78|23807.78|23839.57|23801.57|23847.26|23809.26|23832.91|23794.91|10
1621185090000|2021-05-16 17:11:30|23835.44|23797.44|23839.54|23801.54|23844.5|23806.5|23835.44|23797.44|10
1621185100000|2021-05-16 17:11:40|23838.04|23800.04|23830.98|23792.98|23838.04|23800.04|23830.98|23792.98|10
1621185110000|2021-05-16 17:11:50|23831.92|23793.92|23849.21|23811.21|23849.21|23811.21|23829.18|23791.18|10
1621185120000|2021-05-16 17:12:00|23854.75|23816.75|23847.7|23809.7|23857.53|23819.53|23846.95|23808.95|10
1621185130000|2021-05-16 17:12:10|23845.93|23807.93|23847.53|23809.53|23849.98|23811.98|23845.75|23807.75|10
1621185140000|2021-05-16 17:12:20|23857.1|23819.1|23861|23823|23868.74|23830.74|23857.1|23819.1|10
1621185150000|2021-05-16 17:12:30|23857.77|23819.77|23825.61|23787.61|23857.77|23819.77|23823.68|23785.68|10
1621185160000|2021-05-16 17:12:40|23819.19|23781.19|23814.18|23776.18|23820.74|23782.74|23808.32|23770.32|10
1621185170000|2021-05-16 17:12:50|23812.92|23774.92|23803.83|23765.83|23812.92|23774.92|23803.83|23765.83|10
1621185180000|2021-05-16 17:13:00|23804.26|23766.26|23809.73|23771.73|23809.73|23771.73|23804.26|23766.26|10
1621185190000|2021-05-16 17:13:10|23815.94|23777.94|23815.07|23777.07|23819.08|23781.08|23814.63|23776.63|10
1621185200000|2021-05-16 17:13:20|23813.66|23775.66|23803.39|23765.39|23814.04|23776.04|23803.39|23765.39|10
1621185210000|2021-05-16 17:13:30|23797.01|23759.01|23789.71|23751.71|23797.01|23759.01|23789.71|23751.71|10
1621185220000|2021-05-16 17:13:40|23786.57|23748.57|23777.23|23739.23|23787.18|23749.18|23776.56|23738.56|10
1621185230000|2021-05-16 17:13:50|23773.55|23735.55|23760.59|23722.59|23773.55|23735.55|23760.59|23722.59|10
1621185240000|2021-05-16 17:14:00|23757.55|23719.55|23753.63|23715.63|23757.93|23719.93|23750.36|23712.36|10
1621185250000|2021-05-16 17:14:10|23755.76|23717.76|23757.34|23719.34|23762.72|23724.72|23755.76|23717.76|10
1621185260000|2021-05-16 17:14:20|23760.13|23722.13|23747.94|23709.94|23760.13|23722.13|23745.31|23707.31|10
1621185270000|2021-05-16 17:14:30|23746.18|23708.18|23740.94|23702.94|23747.09|23709.09|23740.94|23702.94|10
1621185280000|2021-05-16 17:14:40|23733.09|23695.09|23727.17|23689.17|23733.73|23695.73|23724.2|23686.2|10
1621185290000|2021-05-16 17:14:50|23727.15|23689.15|23721.98|23683.98|23727.15|23689.15|23719.86|23681.86|9
1621185300000|2021-05-16 17:15:00|23719.94|23681.94|23723.55|23685.55|23727.51|23689.51|23719.94|23681.94|10
1621185310000|2021-05-16 17:15:10|23724.94|23686.94|23735.44|23697.44|23735.44|23697.44|23722.85|23684.85|10
1621185320000|2021-05-16 17:15:20|23737.66|23699.66|23774.57|23736.57|23774.57|23736.57|23737.66|23699.66|10
1621185330000|2021-05-16 17:15:30|23784.77|23746.77|23812.24|23774.24|23814.6|23776.6|23784.77|23746.77|10
1621185340000|2021-05-16 17:15:40|23806.38|23768.38|23803.65|23765.65|23806.43|23768.43|23803.65|23765.65|10
1621185350000|2021-05-16 17:15:50|23795.44|23757.44|23797.96|23759.96|23799.36|23761.36|23793.33|23755.33|10
1621185360000|2021-05-16 17:16:00|23793.46|23755.46|23805.44|23767.44|23805.44|23767.44|23793.46|23755.46|9
1621185370000|2021-05-16 17:16:10|23799.95|23761.95|23798.61|23760.61|23805.32|23767.32|23798.61|23760.61|10
1621185380000|2021-05-16 17:16:20|23790.48|23752.48|23769.69|23731.69|23790.48|23752.48|23769.69|23731.69|10
1621185390000|2021-05-16 17:16:30|23767|23729|23752.81|23714.81|23767.23|23729.23|23752.81|23714.81|10
1621185400000|2021-05-16 17:16:40|23747.37|23709.37|23722.32|23684.32|23747.37|23709.37|23721.32|23683.32|10
1621185410000|2021-05-16 17:16:50|23716.96|23678.96|23699.55|23661.55|23716.96|23678.96|23699.55|23661.55|10
1621185420000|2021-05-16 17:17:00|23694.45|23656.45|23678.72|23640.72|23694.45|23656.45|23678.72|23640.72|10
1621185430000|2021-05-16 17:17:10|23681.82|23643.82|23675.07|23637.07|23691.14|23653.14|23674.48|23636.48|10
1621185440000|2021-05-16 17:17:20|23665.65|23627.65|23612.27|23574.27|23665.65|23627.65|23612.27|23574.27|10
1621185450000|2021-05-16 17:17:30|23607.81|23569.81|23599.79|23561.79|23607.81|23569.81|23591.63|23553.63|10
1621185460000|2021-05-16 17:17:40|23608.58|23570.58|23607.55|23569.55|23613.27|23575.27|23598.71|23560.71|10
1621185470000|2021-05-16 17:17:50|23595.45|23557.45|23578.55|23540.55|23595.45|23557.45|23578.32|23540.32|10
1621185480000|2021-05-16 17:18:00|23574.35|23536.35|23597.22|23559.22|23597.22|23559.22|23574.35|23536.35|10
1621185490000|2021-05-16 17:18:10|23604.25|23566.25|23601.88|23563.88|23607.95|23569.95|23600.83|23562.83|10
1621185500000|2021-05-16 17:18:20|23597.8|23559.8|23573.84|23535.84|23597.8|23559.8|23573.84|23535.84|10
1621185510000|2021-05-16 17:18:30|23569.61|23531.61|23559.86|23521.86|23569.61|23531.61|23557.57|23519.57|10
1621185520000|2021-05-16 17:18:40|23549.2|23511.2|23511.69|23473.69|23549.2|23511.2|23510.78|23472.78|10
1621185530000|2021-05-16 17:18:50|23507.12|23469.12|23504.47|23466.47|23507.12|23469.12|23489.96|23451.96|10
1621185540000|2021-05-16 17:19:00|23506.15|23468.15|23505.96|23467.96|23511.62|23473.62|23504.75|23466.75|10
1621185550000|2021-05-16 17:19:10|23505.8|23467.8|23494.3|23456.3|23505.8|23467.8|23492.18|23454.18|10
1621185560000|2021-05-16 17:19:20|23492.07|23454.07|23543.44|23505.44|23543.44|23505.44|23492.07|23454.07|10
1621185570000|2021-05-16 17:19:30|23543.04|23505.04|23534.74|23496.74|23543.04|23505.04|23534.34|23496.34|10
1621185580000|2021-05-16 17:19:40|23534.13|23496.13|23522.99|23484.99|23534.13|23496.13|23522.63|23484.63|10
1621185590000|2021-05-16 17:19:50|23516.25|23478.25|23514.19|23476.19|23518.21|23480.21|23512.43|23474.43|9
1621185600000|2021-05-16 17:20:00|23517.91|23479.91|23540.29|23502.29|23540.29|23502.29|23517.91|23479.91|10
1621185610000|2021-05-16 17:20:10|23547.75|23509.75|23592.47|23554.47|23592.47|23554.47|23547.75|23509.75|10
1621185620000|2021-05-16 17:20:20|23600.05|23562.05|23637.6|23599.6|23637.6|23599.6|23600.05|23562.05|10
1621185630000|2021-05-16 17:20:30|23636.47|23598.47|23651.08|23613.08|23651.08|23613.08|23635.37|23597.37|10
1621185640000|2021-05-16 17:20:40|23655.89|23617.89|23663.79|23625.79|23663.79|23625.79|23655.89|23617.89|10
1621185650000|2021-05-16 17:20:50|23666.03|23628.03|23662.13|23624.13|23666.67|23628.67|23662.13|23624.13|10
1621185660000|2021-05-16 17:21:00|23661.08|23623.08|23661.04|23623.04|23663.59|23625.59|23658.95|23620.95|10
1621185670000|2021-05-16 17:21:10|23667.26|23629.26|23696.75|23658.75|23696.75|23658.75|23667.26|23629.26|10
1621185680000|2021-05-16 17:21:20|23698.92|23660.92|23741.24|23703.24|23741.24|23703.24|23698.92|23660.92|10
1621185690000|2021-05-16 17:21:30|23744.49|23706.49|23765.21|23727.21|23765.21|23727.21|23744.49|23706.49|10
1621185700000|2021-05-16 17:21:40|23778.25|23740.25|23819.88|23781.88|23822.4|23784.4|23778.25|23740.25|10
1621185710000|2021-05-16 17:21:50|23827.53|23789.53|23844.87|23806.87|23844.87|23806.87|23827.53|23789.53|10
1621185720000|2021-05-16 17:22:00|23849|23811|23846.66|23808.66|23856.41|23818.41|23846.66|23808.66|10
1621185730000|2021-05-16 17:22:10|23838.8|23800.8|23833.13|23795.13|23840.36|23802.36|23830.75|23792.75|10
1621185740000|2021-05-16 17:22:20|23829.84|23791.84|23824.72|23786.72|23829.84|23791.84|23823.46|23785.46|10
1621185750000|2021-05-16 17:22:30|23821.71|23783.71|23825.88|23787.88|23826.08|23788.08|23819.28|23781.28|10
1621185760000|2021-05-16 17:22:40|23826.73|23788.73|23834.52|23796.52|23836.32|23798.32|23826.34|23788.34|10
1621185770000|2021-05-16 17:22:50|23841.36|23803.36|23868.68|23830.68|23868.68|23830.68|23841.36|23803.36|10
1621185780000|2021-05-16 17:23:00|23868.59|23830.59|23907.34|23869.34|23907.34|23869.34|23868.59|23830.59|10
1621185790000|2021-05-16 17:23:10|23909.92|23871.92|23903.19|23865.19|23919.66|23881.66|23902.06|23864.06|10
1621185800000|2021-05-16 17:23:20|23900.54|23862.54|23887.77|23849.77|23900.54|23862.54|23886.15|23848.15|10
1621185810000|2021-05-16 17:23:30|23884.28|23846.28|23893.77|23855.77|23893.77|23855.77|23882.31|23844.31|10
1621185820000|2021-05-16 17:23:40|23894.47|23856.47|23916.59|23878.59|23916.59|23878.59|23894.47|23856.47|10
1621185830000|2021-05-16 17:23:50|23919.23|23881.23|23932.31|23894.31|23932.31|23894.31|23919.23|23881.23|10
1621185840000|2021-05-16 17:24:00|23935.28|23897.28|23950.22|23912.22|23950.22|23912.22|23935.28|23897.28|10
1621185850000|2021-05-16 17:24:10|23951.97|23913.97|23958.26|23920.26|23958.86|23920.86|23951.97|23913.97|10
1621185860000|2021-05-16 17:24:20|23960.32|23922.32|23983.26|23945.26|23983.26|23945.26|23960.32|23922.32|10
1621185870000|2021-05-16 17:24:30|23984.11|23946.11|24006.19|23968.19|24006.19|23968.19|23984.11|23946.11|10
1621185880000|2021-05-16 17:24:40|24006.27|23968.27|24001.18|23963.18|24007.1|23969.1|24000.54|23962.54|10
1621185890000|2021-05-16 17:24:50|24003|23965|24000.15|23962.15|24009.87|23971.87|23998.39|23960.39|10
1621185900000|2021-05-16 17:25:00|24001.22|23963.22|23977.26|23939.26|24001.22|23963.22|23976.05|23938.05|10
1621185910000|2021-05-16 17:25:10|23977.7|23939.7|23977.47|23939.47|23977.7|23939.7|23967.86|23929.86|10
1621185920000|2021-05-16 17:25:20|23979.14|23941.14|24010.23|23972.23|24010.23|23972.23|23979.14|23941.14|10
1621185930000|2021-05-16 17:25:30|24011.81|23973.81|24020.07|23982.07|24020.07|23982.07|24011.81|23973.81|10
1621185940000|2021-05-16 17:25:40|24021.34|23983.34|24017.39|23979.39|24021.34|23983.34|24017.07|23979.07|10
1621185950000|2021-05-16 17:25:50|24016.5|23978.5|24014.11|23976.11|24017.23|23979.23|24014.11|23976.11|10
1621185960000|2021-05-16 17:26:00|24015.57|23977.57|24024.42|23986.42|24025.86|23987.86|24015.57|23977.57|10
1621185970000|2021-05-16 17:26:10|24026.39|23988.39|24022.6|23984.6|24027.95|23989.95|24022.6|23984.6|10
1621185980000|2021-05-16 17:26:20|24019.09|23981.09|23992.53|23954.53|24019.09|23981.09|23991.25|23953.25|10
1621185990000|2021-05-16 17:26:30|23994.84|23956.84|23986.46|23948.46|23996.9|23958.9|23984.94|23946.94|10
1621186000000|2021-05-16 17:26:40|23986.67|23948.67|23976.17|23938.17|23986.67|23948.67|23976.17|23938.17|10
1621186010000|2021-05-16 17:26:50|23974.13|23936.13|23962.74|23924.74|23974.13|23936.13|23962.74|23924.74|10
1621186020000|2021-05-16 17:27:00|23956.14|23918.14|23945.42|23907.42|23956.14|23918.14|23940.54|23902.54|10
1621186030000|2021-05-16 17:27:10|23945.44|23907.44|23953.47|23915.47|23953.47|23915.47|23945.21|23907.21|10
1621186040000|2021-05-16 17:27:20|23954.25|23916.25|23958.07|23920.07|23958.07|23920.07|23954.25|23916.25|9
1621186050000|2021-05-16 17:27:30|23966.34|23928.34|23983.28|23945.28|23987.5|23949.5|23966.34|23928.34|10
1621186060000|2021-05-16 17:27:40|23981.56|23943.56|23962.9|23924.9|23981.56|23943.56|23962.9|23924.9|10
1621186070000|2021-05-16 17:27:50|23960.13|23922.13|23950.99|23912.99|23960.13|23922.13|23950.93|23912.93|10
1621186080000|2021-05-16 17:28:00|23949.78|23911.78|23951.28|23913.28|23952.08|23914.08|23947.38|23909.38|10
1621186090000|2021-05-16 17:28:10|23952.9|23914.9|23965.33|23927.33|23965.6|23927.6|23952.9|23914.9|10
1621186100000|2021-05-16 17:28:20|23960.37|23922.37|23951.6|23913.6|23960.37|23922.37|23951.1|23913.1|10
1621186110000|2021-05-16 17:28:30|23951.06|23913.06|23956.14|23918.14|23958.03|23920.03|23945.07|23907.07|10
1621186120000|2021-05-16 17:28:40|23954.39|23916.39|23961.77|23923.77|23961.77|23923.77|23954.39|23916.39|10
1621186130000|2021-05-16 17:28:50|23963.28|23925.28|23948.64|23910.64|23963.28|23925.28|23948.64|23910.64|10
1621186140000|2021-05-16 17:29:00|23947.36|23909.36|23965.17|23927.17|23965.17|23927.17|23947.36|23909.36|10
1621186150000|2021-05-16 17:29:10|23966.87|23928.87|23980.04|23942.04|23980.15|23942.15|23965.51|23927.51|10
1621186160000|2021-05-16 17:29:20|23980.7|23942.7|23984.3|23946.3|23987.1|23949.1|23980.7|23942.7|10
1621186170000|2021-05-16 17:29:30|23981.13|23943.13|23976.58|23938.58|23981.13|23943.13|23975.21|23937.21|10
1621186180000|2021-05-16 17:29:40|23979.17|23941.17|23981.45|23943.45|23985.69|23947.69|23979.17|23941.17|10
1621186190000|2021-05-16 17:29:50|23981.96|23943.96|23984.76|23946.76|23985.56|23947.56|23980.85|23942.85|10
1621186200000|2021-05-16 17:30:00|23983.37|23945.37|23987.83|23949.83|23987.83|23949.83|23982.83|23944.83|10
1621186210000|2021-05-16 17:30:10|23986.43|23948.43|23969.65|23931.65|23986.43|23948.43|23969.65|23931.65|10
1621186220000|2021-05-16 17:30:20|23965.84|23927.84|23949.89|23911.89|23965.84|23927.84|23949.89|23911.89|10
1621186230000|2021-05-16 17:30:30|23949.32|23911.32|23915.71|23877.71|23949.32|23911.32|23915.71|23877.71|10
1621186240000|2021-05-16 17:30:40|23908.57|23870.57|23890.24|23852.24|23908.57|23870.57|23890.24|23852.24|10
1621186250000|2021-05-16 17:30:50|23886.74|23848.74|23872.06|23834.06|23886.74|23848.74|23871.1|23833.1|10
1621186260000|2021-05-16 17:31:00|23871.23|23833.23|23892.21|23854.21|23892.21|23854.21|23871.23|23833.23|10
1621186270000|2021-05-16 17:31:10|23891.71|23853.71|23925.35|23887.35|23925.35|23887.35|23891.71|23853.71|10
1621186280000|2021-05-16 17:31:20|23926.91|23888.91|23930.11|23892.11|23930.11|23892.11|23925.46|23887.46|10
1621186290000|2021-05-16 17:31:30|23933.63|23895.63|23945.75|23907.75|23945.75|23907.75|23933.63|23895.63|10
1621186300000|2021-05-16 17:31:40|23945.45|23907.45|23948.21|23910.21|23950.96|23912.96|23945.45|23907.45|10
1621186310000|2021-05-16 17:31:50|23947.39|23909.39|23935.42|23897.42|23947.39|23909.39|23935.04|23897.04|10
1621186320000|2021-05-16 17:32:00|23936|23898|23937.69|23899.69|23939.43|23901.43|23936|23898|10
1621186330000|2021-05-16 17:32:10|23938.15|23900.15|23926.33|23888.33|23938.15|23900.15|23926.33|23888.33|10
1621186340000|2021-05-16 17:32:20|23926.14|23888.14|23893.53|23855.53|23926.14|23888.14|23893.39|23855.39|10
1621186350000|2021-05-16 17:32:30|23892.43|23854.43|23897.04|23859.04|23897.38|23859.38|23892.43|23854.43|10
1621186360000|2021-05-16 17:32:40|23896.38|23858.38|23884.18|23846.18|23896.38|23858.38|23884.18|23846.18|10
1621186370000|2021-05-16 17:32:50|23883.23|23845.23|23870.44|23832.44|23883.23|23845.23|23868.04|23830.04|10
1621186380000|2021-05-16 17:33:00|23870.82|23832.82|23858.16|23820.16|23870.82|23832.82|23858.16|23820.16|10
1621186390000|2021-05-16 17:33:10|23858.13|23820.13|23846.36|23808.36|23858.13|23820.13|23846.36|23808.36|10
1621186400000|2021-05-16 17:33:20|23845.19|23807.19|23826.55|23788.55|23845.19|23807.19|23826.55|23788.55|10
1621186410000|2021-05-16 17:33:30|23826.61|23788.61|23788.8|23750.8|23826.61|23788.61|23788.8|23750.8|10
1621186420000|2021-05-16 17:33:40|23791.99|23753.99|23811.22|23773.22|23816.31|23778.31|23791.99|23753.99|10
1621186430000|2021-05-16 17:33:50|23810.64|23772.64|23817.89|23779.89|23821.29|23783.29|23810.64|23772.64|10
1621186440000|2021-05-16 17:34:00|23817.25|23779.25|23803.73|23765.73|23817.25|23779.25|23803.73|23765.73|10
1621186450000|2021-05-16 17:34:10|23803.58|23765.58|23786.09|23748.09|23803.58|23765.58|23785.31|23747.31|10
1621186460000|2021-05-16 17:34:20|23786.15|23748.15|23775.91|23737.91|23788.54|23750.54|23775.91|23737.91|10
1621186470000|2021-05-16 17:34:30|23769.3|23731.3|23751.47|23713.47|23769.3|23731.3|23749.86|23711.86|10
1621186480000|2021-05-16 17:34:40|23753.66|23715.66|23746.71|23708.71|23753.66|23715.66|23743.18|23705.18|10
1621186490000|2021-05-16 17:34:50|23747.06|23709.06|23755.89|23717.89|23755.89|23717.89|23747.06|23709.06|10
1621186500000|2021-05-16 17:35:00|23756.46|23718.46|23746.31|23708.31|23756.84|23718.84|23746.05|23708.05|10
1621186510000|2021-05-16 17:35:10|23748.39|23710.39|23763.87|23725.87|23763.87|23725.87|23748.31|23710.31|10
1621186520000|2021-05-16 17:35:20|23771.68|23733.68|23810.4|23772.4|23810.4|23772.4|23771.68|23733.68|10
1621186530000|2021-05-16 17:35:30|23811.76|23773.76|23837.11|23799.11|23840.37|23802.37|23811.76|23773.76|10
1621186540000|2021-05-16 17:35:40|23835.74|23797.74|23835.14|23797.14|23835.74|23797.74|23832.2|23794.2|10
1621186550000|2021-05-16 17:35:50|23836.73|23798.73|23860.6|23822.6|23860.6|23822.6|23836.73|23798.73|10
1621186560000|2021-05-16 17:36:00|23863.88|23825.88|23892.7|23854.7|23894|23856|23863.88|23825.88|10
1621186570000|2021-05-16 17:36:10|23897.15|23859.15|23912.96|23874.96|23912.96|23874.96|23897.15|23859.15|10
1621186580000|2021-05-16 17:36:20|23916.05|23878.05|23947.59|23909.59|23948.47|23910.47|23916.05|23878.05|10
1621186590000|2021-05-16 17:36:30|23945.54|23907.54|23944.73|23906.73|23947.83|23909.83|23943.69|23905.69|10
1621186600000|2021-05-16 17:36:40|23944.51|23906.51|23950.83|23912.83|23950.83|23912.83|23944.51|23906.51|10
1621186610000|2021-05-16 17:36:50|23951.17|23913.17|23948.9|23910.9|23951.17|23913.17|23946.34|23908.34|10
1621186620000|2021-05-16 17:37:00|23950.54|23912.54|23949.83|23911.83|23953.22|23915.22|23948.76|23910.76|10
1621186630000|2021-05-16 17:37:10|23949.53|23911.53|23948.84|23910.84|23952.04|23914.04|23948.77|23910.77|10
1621186640000|2021-05-16 17:37:20|23946.84|23908.84|23922.7|23884.7|23946.84|23908.84|23922.7|23884.7|10
1621186650000|2021-05-16 17:37:30|23916.59|23878.59|23898.16|23860.16|23916.59|23878.59|23898.16|23860.16|10
1621186660000|2021-05-16 17:37:40|23894.57|23856.57|23881.16|23843.16|23894.99|23856.99|23881.16|23843.16|10
1621186670000|2021-05-16 17:37:50|23879.01|23841.01|23889.57|23851.57|23889.59|23851.59|23878.52|23840.52|10
1621186680000|2021-05-16 17:38:00|23889.05|23851.05|23900.47|23862.47|23900.47|23862.47|23887.69|23849.69|10
1621186690000|2021-05-16 17:38:10|23902.9|23864.9|23903.5|23865.5|23906.79|23868.79|23902.9|23864.9|10
1621186700000|2021-05-16 17:38:20|23900.7|23862.7|23885.71|23847.71|23900.7|23862.7|23885.71|23847.71|10
1621186710000|2021-05-16 17:38:30|23883.17|23845.17|23879.84|23841.84|23883.2|23845.2|23879.54|23841.54|10
1621186720000|2021-05-16 17:38:40|23881.39|23843.39|23896.05|23858.05|23896.05|23858.05|23881.39|23843.39|10
1621186730000|2021-05-16 17:38:50|23891.79|23853.79|23889.52|23851.52|23891.79|23853.79|23889.29|23851.29|10
1621186740000|2021-05-16 17:39:00|23890.22|23852.22|23899.26|23861.26|23900.17|23862.17|23890.22|23852.22|10
1621186750000|2021-05-16 17:39:10|23901.31|23863.31|23898.02|23860.02|23901.45|23863.45|23898.02|23860.02|10
1621186760000|2021-05-16 17:39:20|23897.55|23859.55|23886.06|23848.06|23897.55|23859.55|23886.06|23848.06|10
1621186770000|2021-05-16 17:39:30|23884.01|23846.01|23897.1|23859.1|23897.1|23859.1|23881.39|23843.39|10
1621186780000|2021-05-16 17:39:40|23898.8|23860.8|23909.88|23871.88|23911|23873|23898.8|23860.8|10
1621186790000|2021-05-16 17:39:50|23908.45|23870.45|23910.17|23872.17|23913.6|23875.6|23908.45|23870.45|10
1621186800000|2021-05-16 17:40:00|23910.56|23872.56|23926.02|23888.02|23928.97|23890.97|23910.56|23872.56|10
1621186810000|2021-05-16 17:40:10|23927.42|23889.42|23944.23|23906.23|23944.23|23906.23|23927.42|23889.42|10
1621186820000|2021-05-16 17:40:20|23943.09|23905.09|23961.1|23923.1|23961.1|23923.1|23941.22|23903.22|10
1621186830000|2021-05-16 17:40:30|23962.99|23924.99|23980.63|23942.63|23980.63|23942.63|23962.99|23924.99|10
1621186840000|2021-05-16 17:40:40|23982.89|23944.89|23999.7|23961.7|23999.7|23961.7|23982.89|23944.89|10
1621186850000|2021-05-16 17:40:50|23999.32|23961.32|24036.82|23998.82|24036.82|23998.82|23999.32|23961.32|10
1621186860000|2021-05-16 17:41:00|24038.88|24000.88|24054.62|24016.62|24054.62|24016.62|24037.57|23999.57|10
1621186870000|2021-05-16 17:41:10|24057.3|24019.3|24083.5|24045.5|24083.5|24045.5|24057.3|24019.3|10
1621186880000|2021-05-16 17:41:20|24081.03|24043.03|24084.05|24046.05|24093.92|24055.92|24081.03|24043.03|10
1621186890000|2021-05-16 17:41:30|24085.7|24047.7|24078.22|24040.22|24088.7|24050.7|24078.22|24040.22|10
1621186900000|2021-05-16 17:41:40|24079.74|24041.74|24074|24036|24079.74|24041.74|24072.91|24034.91|10
1621186910000|2021-05-16 17:41:50|24073.95|24035.95|24075.96|24037.96|24075.96|24037.96|24069.92|24031.92|10
1621186920000|2021-05-16 17:42:00|24078.72|24040.72|24098.76|24060.76|24098.76|24060.76|24078.72|24040.72|10
1621186930000|2021-05-16 17:42:10|24100.37|24062.37|24101.62|24063.62|24103.93|24065.93|24100.01|24062.01|10
1621186940000|2021-05-16 17:42:20|24100.15|24062.15|24096.21|24058.21|24100.15|24062.15|24095.23|24057.23|10
1621186950000|2021-05-16 17:42:30|24097.73|24059.73|24102.39|24064.39|24102.39|24064.39|24097.73|24059.73|10
1621186960000|2021-05-16 17:42:40|24102.02|24064.02|24109.6|24071.6|24109.6|24071.6|24102.02|24064.02|10
1621186970000|2021-05-16 17:42:50|24111.61|24073.61|24119.77|24081.77|24119.77|24081.77|24111.61|24073.61|10
1621186980000|2021-05-16 17:43:00|24120.41|24082.41|24132.31|24094.31|24132.31|24094.31|24120.41|24082.41|10
1621186990000|2021-05-16 17:43:10|24132.43|24094.43|24129.82|24091.82|24132.64|24094.64|24127.72|24089.72|10
1621187000000|2021-05-16 17:43:20|24129.28|24091.28|24136.07|24098.07|24136.35|24098.35|24127.43|24089.43|10
1621187010000|2021-05-16 17:43:30|24137.11|24099.11|24136.06|24098.06|24137.31|24099.31|24135.41|24097.41|10
1621187020000|2021-05-16 17:43:40|24135.38|24097.38|24112.75|24074.75|24135.38|24097.38|24112.75|24074.75|10
1621187030000|2021-05-16 17:43:50|24113.57|24075.57|24126.87|24088.87|24126.96|24088.96|24113.57|24075.57|10
1621187040000|2021-05-16 17:44:00|24125.53|24087.53|24120.79|24082.79|24125.53|24087.53|24120.3|24082.3|10
1621187050000|2021-05-16 17:44:10|24117.81|24079.81|24113.11|24075.11|24119.19|24081.19|24112.8|24074.8|10
1621187060000|2021-05-16 17:44:20|24112.68|24074.68|24108.55|24070.55|24114.88|24076.88|24108.55|24070.55|9
1621187070000|2021-05-16 17:44:30|24108.18|24070.18|24106.63|24068.63|24108.18|24070.18|24103.9|24065.9|10
1621187080000|2021-05-16 17:44:40|24107.78|24069.78|24115.48|24077.48|24116.45|24078.45|24107.76|24069.76|10
1621187090000|2021-05-16 17:44:50|24119.85|24081.85|24126.73|24088.73|24126.73|24088.73|24118.71|24080.71|10
1621187100000|2021-05-16 17:45:00|24131.94|24093.94|24150.49|24112.49|24153.75|24115.75|24131.94|24093.94|10
1621187110000|2021-05-16 17:45:10|24148.94|24110.94|24163.5|24125.5|24163.5|24125.5|24148.1|24110.1|10
1621187120000|2021-05-16 17:45:20|24164.26|24126.26|24165.36|24127.36|24165.88|24127.88|24163.32|24125.32|10
1621187130000|2021-05-16 17:45:30|24164.46|24126.46|24174.69|24136.69|24175.08|24137.08|24164.46|24126.46|10
1621187140000|2021-05-16 17:45:40|24176.46|24138.46|24171.48|24133.48|24176.46|24138.46|24170.46|24132.46|10
1621187150000|2021-05-16 17:45:50|24170.76|24132.76|24169.72|24131.72|24172.79|24134.79|24169.72|24131.72|10
1621187160000|2021-05-16 17:46:00|24169.74|24131.74|24178.84|24140.84|24178.84|24140.84|24167.98|24129.98|10
1621187170000|2021-05-16 17:46:10|24179.47|24141.47|24181.21|24143.21|24183.32|24145.32|24176.6|24138.6|10
1621187180000|2021-05-16 17:46:20|24182.65|24144.65|24172.61|24134.61|24182.65|24144.65|24172.61|24134.61|10
1621187190000|2021-05-16 17:46:30|24172.25|24134.25|24178.63|24140.63|24178.63|24140.63|24172.25|24134.25|9
1621187200000|2021-05-16 17:46:40|24179.46|24141.46|24176.52|24138.52|24180.68|24142.68|24176.52|24138.52|10
1621187210000|2021-05-16 17:46:50|24178.22|24140.22|24180.06|24142.06|24180.06|24142.06|24175.17|24137.17|10
1621187220000|2021-05-16 17:47:00|24183.53|24145.53|24184.28|24146.28|24184.89|24146.89|24183.17|24145.17|10
1621187230000|2021-05-16 17:47:10|24184.92|24146.92|24195.36|24157.36|24195.36|24157.36|24184.92|24146.92|10
1621187240000|2021-05-16 17:47:20|24198.02|24160.02|24202.27|24164.27|24203.9|24165.9|24198.02|24160.02|10
1621187250000|2021-05-16 17:47:30|24201.14|24163.14|24205.74|24167.74|24205.74|24167.74|24197.53|24159.53|10
1621187260000|2021-05-16 17:47:40|24205.22|24167.22|24201.77|24163.77|24205.22|24167.22|24199.98|24161.98|10
1621187270000|2021-05-16 17:47:50|24201.71|24163.71|24194.39|24156.39|24201.71|24163.71|24193.3|24155.3|10
1621187280000|2021-05-16 17:48:00|24194.26|24156.26|24205.32|24167.32|24205.65|24167.65|24194.26|24156.26|10
1621187290000|2021-05-16 17:48:10|24204.92|24166.92|24205.1|24167.1|24207.29|24169.29|24199.78|24161.78|10
1621187300000|2021-05-16 17:48:20|24205.63|24167.63|24212.56|24174.56|24212.56|24174.56|24205.44|24167.44|10
1621187310000|2021-05-16 17:48:30|24212.03|24174.03|24212.59|24174.59|24216.46|24178.46|24212.03|24174.03|10
1621187320000|2021-05-16 17:48:40|24213.84|24175.84|24216.71|24178.71|24216.79|24178.79|24213.73|24175.73|10
1621187330000|2021-05-16 17:48:50|24216.56|24178.56|24225.84|24187.84|24225.84|24187.84|24216.56|24178.56|10
1621187340000|2021-05-16 17:49:00|24224.91|24186.91|24222.31|24184.31|24225.61|24187.61|24221.54|24183.54|10
1621187350000|2021-05-16 17:49:10|24222.45|24184.45|24230.02|24192.02|24230.02|24192.02|24222.45|24184.45|10
1621187360000|2021-05-16 17:49:20|24229.09|24191.09|24234.05|24196.05|24234.68|24196.68|24229.09|24191.09|10
1621187370000|2021-05-16 17:49:30|24236.12|24198.12|24234.94|24196.94|24238.85|24200.85|24234.94|24196.94|10
1621187380000|2021-05-16 17:49:40|24234.37|24196.37|24236.86|24198.86|24236.86|24198.86|24233.6|24195.6|10
1621187390000|2021-05-16 17:49:50|24237.78|24199.78|24239.54|24201.54|24239.54|24201.54|24237.67|24199.67|10
1621187400000|2021-05-16 17:50:00|24240.3|24202.3|24242.32|24204.32|24242.32|24204.32|24239.01|24201.01|10
1621187410000|2021-05-16 17:50:10|24241.78|24203.78|24237.71|24199.71|24241.78|24203.78|24237.71|24199.71|10
1621187420000|2021-05-16 17:50:20|24236.04|24198.04|24238.85|24200.85|24238.89|24200.89|24235.04|24197.04|10
1621187430000|2021-05-16 17:50:30|24238.92|24200.92|24259.64|24221.64|24259.64|24221.64|24238.92|24200.92|10
1621187440000|2021-05-16 17:50:40|24262.42|24224.42|24302.68|24264.68|24302.68|24264.68|24261.38|24223.38|10
1621187450000|2021-05-16 17:50:50|24306.15|24268.15|24306.85|24268.85|24311.17|24273.17|24306.15|24268.15|10
1621187460000|2021-05-16 17:51:00|24306.09|24268.09|24322.2|24284.2|24322.2|24284.2|24304.44|24266.44|10
1621187470000|2021-05-16 17:51:10|24321.5|24283.5|24333.51|24295.51|24334.69|24296.69|24321.5|24283.5|10
1621187480000|2021-05-16 17:51:20|24333.31|24295.31|24336.62|24298.62|24336.62|24298.62|24331.81|24293.81|10
1621187490000|2021-05-16 17:51:30|24337.29|24299.29|24352.57|24314.57|24352.57|24314.57|24335.86|24297.86|10
1621187500000|2021-05-16 17:51:40|24353.37|24315.37|24351.14|24313.14|24354.7|24316.7|24351.01|24313.01|5
1621187510000|2021-05-16 17:51:50|24350.12|24312.12|24345.33|24307.33|24350.12|24312.12|24343.41|24305.41|10
1621187520000|2021-05-16 17:52:00|24343.02|24305.02|24342.43|24304.43|24343.02|24305.02|24337.17|24299.17|10
1621187530000|2021-05-16 17:52:10|24342.6|24304.6|24341.57|24303.57|24345.93|24307.93|24341.15|24303.15|10
1621187540000|2021-05-16 17:52:20|24341.35|24303.35|24331.89|24293.89|24343.23|24305.23|24331.89|24293.89|10
1621187550000|2021-05-16 17:52:30|24332.82|24294.82|24317.76|24279.76|24332.82|24294.82|24317.76|24279.76|10
1621187560000|2021-05-16 17:52:40|24317.41|24279.41|24317.94|24279.94|24320.8|24282.8|24317.41|24279.41|10
1621187570000|2021-05-16 17:52:50|24317.64|24279.64|24306.19|24268.19|24317.64|24279.64|24306.01|24268.01|10
1621187580000|2021-05-16 17:53:00|24305.82|24267.82|24294.07|24256.07|24305.82|24267.82|24293.86|24255.86|10
1621187590000|2021-05-16 17:53:10|24295.28|24257.28|24294.56|24256.56|24300.43|24262.43|24294.56|24256.56|10
1621187600000|2021-05-16 17:53:20|24293.81|24255.81|24286.81|24248.81|24293.81|24255.81|24284.48|24246.48|10
1621187610000|2021-05-16 17:53:30|24286.25|24248.25|24262.43|24224.43|24286.25|24248.25|24262.43|24224.43|10
1621187620000|2021-05-16 17:53:40|24261.9|24223.9|24246.39|24208.39|24261.9|24223.9|24246.39|24208.39|10
1621187630000|2021-05-16 17:53:50|24246.14|24208.14|24230.19|24192.19|24246.45|24208.45|24230.19|24192.19|10
1621187640000|2021-05-16 17:54:00|24228.65|24190.65|24224.3|24186.3|24228.65|24190.65|24224.06|24186.06|10
1621187650000|2021-05-16 17:54:10|24225.59|24187.59|24242.41|24204.41|24242.41|24204.41|24225.54|24187.54|10
1621187660000|2021-05-16 17:54:20|24240.88|24202.88|24258.04|24220.04|24258.04|24220.04|24240.88|24202.88|10
1621187670000|2021-05-16 17:54:30|24262.85|24224.85|24271.44|24233.44|24271.44|24233.44|24262.85|24224.85|10
1621187680000|2021-05-16 17:54:40|24271.33|24233.33|24272.66|24234.66|24275.42|24237.42|24270.83|24232.83|10
1621187690000|2021-05-16 17:54:50|24273.19|24235.19|24262.31|24224.31|24273.19|24235.19|24262.31|24224.31|9
1621187700000|2021-05-16 17:55:00|24261.51|24223.51|24253.74|24215.74|24261.51|24223.51|24253.74|24215.74|10
1621187710000|2021-05-16 17:55:10|24253.33|24215.33|24244.08|24206.08|24253.33|24215.33|24244.08|24206.08|10
1621187720000|2021-05-16 17:55:20|24243.09|24205.09|24241.29|24203.29|24247.88|24209.88|24241.29|24203.29|10
1621187730000|2021-05-16 17:55:30|24240.68|24202.68|24232.73|24194.73|24240.68|24202.68|24232.73|24194.73|10
1621187740000|2021-05-16 17:55:40|24232.59|24194.59|24227.9|24189.9|24232.59|24194.59|24227.87|24189.87|10
1621187750000|2021-05-16 17:55:50|24225.83|24187.83|24195.04|24157.04|24225.83|24187.83|24193.5|24155.5|10
1621187760000|2021-05-16 17:56:00|24195.32|24157.32|24186.99|24148.99|24195.54|24157.54|24185.04|24147.04|10
1621187770000|2021-05-16 17:56:10|24187.45|24149.45|24199.58|24161.58|24199.58|24161.58|24187.33|24149.33|10
1621187780000|2021-05-16 17:56:20|24202.01|24164.01|24221.53|24183.53|24221.53|24183.53|24202.01|24164.01|10
1621187790000|2021-05-16 17:56:30|24228.03|24190.03|24293.87|24255.87|24293.87|24255.87|24227.81|24189.81|10
1621187800000|2021-05-16 17:56:40|24303.31|24265.31|24314.99|24276.99|24315.8|24277.8|24303.31|24265.31|10
1621187810000|2021-05-16 17:56:50|24314.89|24276.89|24329.9|24291.9|24329.9|24291.9|24313.49|24275.49|10
1621187820000|2021-05-16 17:57:00|24324.68|24286.68|24317.53|24279.53|24324.68|24286.68|24312.86|24274.86|10
1621187830000|2021-05-16 17:57:10|24318.62|24280.62|24317.07|24279.07|24321.64|24283.64|24317.04|24279.04|10
1621187840000|2021-05-16 17:57:20|24317.75|24279.75|24337.34|24299.34|24338.35|24300.35|24317.75|24279.75|10
1621187850000|2021-05-16 17:57:30|24336.98|24298.98|24332.8|24294.8|24339.87|24301.87|24332.8|24294.8|10
1621187860000|2021-05-16 17:57:40|24334.12|24296.12|24301.97|24263.97|24334.12|24296.12|24301.97|24263.97|10
1621187870000|2021-05-16 17:57:50|24292.7|24254.7|24291.31|24253.31|24292.7|24254.7|24283.29|24245.29|10
1621187880000|2021-05-16 17:58:00|24290.64|24252.64|24301.55|24263.55|24302.7|24264.7|24290.64|24252.64|10
1621187890000|2021-05-16 17:58:10|24300.5|24262.5|24305.57|24267.57|24305.57|24267.57|24298.28|24260.28|10
1621187900000|2021-05-16 17:58:20|24305.82|24267.82|24312.22|24274.22|24317.04|24279.04|24305.16|24267.16|10
1621187910000|2021-05-16 17:58:30|24311.56|24273.56|24294.17|24256.17|24313.15|24275.15|24294.17|24256.17|10
1621187920000|2021-05-16 17:58:40|24294.42|24256.42|24295.5|24257.5|24299.27|24261.27|24293.81|24255.81|10
1621187930000|2021-05-16 17:58:50|24296.07|24258.07|24307.36|24269.36|24307.36|24269.36|24289.54|24251.54|10
1621187940000|2021-05-16 17:59:00|24306.84|24268.84|24281.88|24243.88|24309.51|24271.51|24281.88|24243.88|10
1621187950000|2021-05-16 17:59:10|24281.2|24243.2|24289.97|24251.97|24291.71|24253.71|24281.16|24243.16|10
1621187960000|2021-05-16 17:59:20|24291.57|24253.57|24300.33|24262.33|24300.67|24262.67|24291.57|24253.57|10
1621187970000|2021-05-16 17:59:30|24299.1|24261.1|24288.54|24250.54|24299.1|24261.1|24288.29|24250.29|10
1621187980000|2021-05-16 17:59:40|24287|24249|24277.47|24239.47|24287.09|24249.09|24277.47|24239.47|9
1621187990000|2021-05-16 17:59:50|24275.11|24237.11|24269.09|24231.09|24275.11|24237.11|24269.09|24231.09|9
1621188000000|2021-05-16 18:00:00|24268.4|24230.4|24244.23|24206.23|24268.96|24230.96|24244.23|24206.23|10
1621188010000|2021-05-16 18:00:10|24242.99|24204.99|24222.23|24184.23|24243.76|24205.76|24222.23|24184.23|10
1621188020000|2021-05-16 18:00:20|24223.61|24185.61|24223.6|24185.6|24228.28|24190.28|24222.39|24184.39|10
1621188030000|2021-05-16 18:00:30|24222.56|24184.56|24211.02|24173.02|24224.12|24186.12|24210.37|24172.37|10
1621188040000|2021-05-16 18:00:40|24211.33|24173.33|24209.85|24171.85|24214.49|24176.49|24209.85|24171.85|10
1621188050000|2021-05-16 18:00:50|24210.21|24172.21|24196.01|24158.01|24210.21|24172.21|24195.96|24157.96|10
1621188060000|2021-05-16 18:01:00|24196.67|24158.67|24181.51|24143.51|24196.67|24158.67|24181.51|24143.51|10
1621188070000|2021-05-16 18:01:10|24183.67|24145.67|24183.08|24145.08|24183.67|24145.67|24181.6|24143.6|10
1621188080000|2021-05-16 18:01:20|24183.88|24145.88|24199.13|24161.13|24199.13|24161.13|24183.88|24145.88|10
1621188090000|2021-05-16 18:01:30|24200.08|24162.08|24198.27|24160.27|24204.16|24166.16|24198.27|24160.27|10
1621188100000|2021-05-16 18:01:40|24199.18|24161.18|24183.63|24145.63|24200.21|24162.21|24183.63|24145.63|10
1621188110000|2021-05-16 18:01:50|24182.59|24144.59|24174.83|24136.83|24182.59|24144.59|24174.83|24136.83|10
1621188120000|2021-05-16 18:02:00|24172.44|24134.44|24148.43|24110.43|24172.44|24134.44|24148.43|24110.43|10
1621188130000|2021-05-16 18:02:10|24147.23|24109.23|24141.53|24103.53|24147.23|24109.23|24140.61|24102.61|10
1621188140000|2021-05-16 18:02:20|24141.29|24103.29|24147.12|24109.12|24148.31|24110.31|24141.29|24103.29|10
1621188150000|2021-05-16 18:02:30|24147.82|24109.82|24153.65|24115.65|24153.65|24115.65|24146.38|24108.38|10
1621188160000|2021-05-16 18:02:40|24153.69|24115.69|24149.19|24111.19|24154.41|24116.41|24149.19|24111.19|10
1621188170000|2021-05-16 18:02:50|24149.52|24111.52|24144.43|24106.43|24152.55|24114.55|24143.75|24105.75|10
1621188180000|2021-05-16 18:03:00|24144|24106|24151.51|24113.51|24151.51|24113.51|24143.75|24105.75|10
1621188190000|2021-05-16 18:03:10|24150.17|24112.17|24140.7|24102.7|24150.17|24112.17|24140.05|24102.05|10
1621188200000|2021-05-16 18:03:20|24140.27|24102.27|24150.95|24112.95|24150.95|24112.95|24140.27|24102.27|10
1621188210000|2021-05-16 18:03:30|24150.74|24112.74|24150.02|24112.02|24151.12|24113.12|24146.63|24108.63|10
1621188220000|2021-05-16 18:03:40|24151.15|24113.15|24159.23|24121.23|24159.87|24121.87|24151.15|24113.15|10
1621188230000|2021-05-16 18:03:50|24160.18|24122.18|24144.03|24106.03|24160.77|24122.77|24144.03|24106.03|10
1621188240000|2021-05-16 18:04:00|24138.38|24100.38|24149.7|24111.7|24149.7|24111.7|24135.64|24097.64|10
1621188250000|2021-05-16 18:04:10|24149.77|24111.77|24154.05|24116.05|24154.05|24116.05|24149.77|24111.77|10
1621188260000|2021-05-16 18:04:20|24153.8|24115.8|24148.65|24110.65|24157.31|24119.31|24148.65|24110.65|10
1621188270000|2021-05-16 18:04:30|24147.54|24109.54|24135.24|24097.24|24147.54|24109.54|24135.24|24097.24|10
1621188280000|2021-05-16 18:04:40|24135.09|24097.09|24142.81|24104.81|24142.81|24104.81|24135.09|24097.09|10
1621188290000|2021-05-16 18:04:50|24143.43|24105.43|24147.49|24109.49|24147.56|24109.56|24142.81|24104.81|10
1621188300000|2021-05-16 18:05:00|24149.97|24111.97|24160.3|24122.3|24160.3|24122.3|24149.97|24111.97|10
1621188310000|2021-05-16 18:05:10|24158.83|24120.83|24155.97|24117.97|24159.22|24121.22|24155.97|24117.97|10
1621188320000|2021-05-16 18:05:20|24155.37|24117.37|24165.52|24127.52|24165.52|24127.52|24151.65|24113.65|10
1621188330000|2021-05-16 18:05:30|24165.63|24127.63|24173.44|24135.44|24173.44|24135.44|24162.35|24124.35|10
1621188340000|2021-05-16 18:05:40|24173.17|24135.17|24190.88|24152.88|24190.88|24152.88|24172.98|24134.98|10
1621188350000|2021-05-16 18:05:50|24192.2|24154.2|24218.04|24180.04|24218.04|24180.04|24192.2|24154.2|10
1621188360000|2021-05-16 18:06:00|24216.31|24178.31|24254.21|24216.21|24254.21|24216.21|24216.31|24178.31|10
1621188370000|2021-05-16 18:06:10|24266.56|24228.56|24298.44|24260.44|24299.8|24261.8|24266.56|24228.56|10
1621188380000|2021-05-16 18:06:20|24298.92|24260.92|24337.36|24299.36|24337.36|24299.36|24297.03|24259.03|10
1621188390000|2021-05-16 18:06:30|24340.75|24302.75|24372.22|24334.22|24372.22|24334.22|24340.75|24302.75|10
1621188400000|2021-05-16 18:06:40|24384.23|24346.23|24401.55|24363.55|24401.89|24363.89|24380.57|24342.57|10
1621188410000|2021-05-16 18:06:50|24400.56|24362.56|24389.72|24351.72|24400.56|24362.56|24388.31|24350.31|10
1621188420000|2021-05-16 18:07:00|24390.15|24352.15|24404.43|24366.43|24404.43|24366.43|24390.15|24352.15|10
1621188430000|2021-05-16 18:07:10|24406.11|24368.11|24419.12|24381.12|24419.12|24381.12|24406.11|24368.11|10
1621188440000|2021-05-16 18:07:20|24419.4|24381.4|24420.83|24382.83|24423.75|24385.75|24418.81|24380.81|10
1621188450000|2021-05-16 18:07:30|24422.78|24384.78|24417.02|24379.02|24425.55|24387.55|24416.51|24378.51|10
1621188460000|2021-05-16 18:07:40|24417.73|24379.73|24417.12|24379.12|24420.32|24382.32|24417.12|24379.12|10
1621188470000|2021-05-16 18:07:50|24417.14|24379.14|24394.97|24356.97|24418.71|24380.71|24394.97|24356.97|10
1621188480000|2021-05-16 18:08:00|24393.3|24355.3|24386.86|24348.86|24393.3|24355.3|24384.07|24346.07|10
1621188490000|2021-05-16 18:08:10|24387.45|24349.45|24396.82|24358.82|24399.81|24361.81|24387.45|24349.45|10
1621188500000|2021-05-16 18:08:20|24397.67|24359.67|24393.95|24355.95|24401.92|24363.92|24393.95|24355.95|10
1621188510000|2021-05-16 18:08:30|24392.56|24354.56|24391.02|24353.02|24392.99|24354.99|24387.59|24349.59|10
1621188520000|2021-05-16 18:08:40|24387.98|24349.98|24384.58|24346.58|24389.28|24351.28|24384.58|24346.58|10
1621188530000|2021-05-16 18:08:50|24387.11|24349.11|24397.78|24359.78|24397.78|24359.78|24386.4|24348.4|10
1621188540000|2021-05-16 18:09:00|24400.96|24362.96|24404.99|24366.99|24407.08|24369.08|24400.96|24362.96|10
1621188550000|2021-05-16 18:09:10|24404.68|24366.68|24403.64|24365.64|24406.09|24368.09|24400.66|24362.66|10
1621188560000|2021-05-16 18:09:20|24404.31|24366.31|24402.5|24364.5|24404.31|24366.31|24401.67|24363.67|10
1621188570000|2021-05-16 18:09:30|24402.66|24364.66|24398.06|24360.06|24402.66|24364.66|24397.45|24359.45|10
1621188580000|2021-05-16 18:09:40|24396.16|24358.16|24396.34|24358.34|24397.56|24359.56|24395.5|24357.5|10
1621188590000|2021-05-16 18:09:50|24392.87|24354.87|24385.87|24347.87|24392.87|24354.87|24384.92|24346.92|10
1621188600000|2021-05-16 18:10:00|24386.78|24348.78|24345.32|24307.32|24386.78|24348.78|24345.03|24307.03|10
1621188610000|2021-05-16 18:10:10|24346.08|24308.08|24335.83|24297.83|24346.08|24308.08|24335.83|24297.83|10
1621188620000|2021-05-16 18:10:20|24335.38|24297.38|24323.59|24285.59|24335.38|24297.38|24323.02|24285.02|10
1621188630000|2021-05-16 18:10:30|24322.89|24284.89|24308.74|24270.74|24322.89|24284.89|24308.74|24270.74|10
1621188640000|2021-05-16 18:10:40|24305.43|24267.43|24291.73|24253.73|24305.43|24267.43|24291.02|24253.02|10
1621188650000|2021-05-16 18:10:50|24292.35|24254.35|24274.72|24236.72|24292.45|24254.45|24274.72|24236.72|10
1621188660000|2021-05-16 18:11:00|24272.8|24234.8|24262.03|24224.03|24272.8|24234.8|24262.03|24224.03|10
1621188670000|2021-05-16 18:11:10|24260.85|24222.85|24260.4|24222.4|24262.18|24224.18|24260.07|24222.07|10
1621188680000|2021-05-16 18:11:20|24259.89|24221.89|24251.23|24213.23|24260|24222|24251.23|24213.23|10
1621188690000|2021-05-16 18:11:30|24251.43|24213.43|24235.13|24197.13|24251.43|24213.43|24235.13|24197.13|10
1621188700000|2021-05-16 18:11:40|24233.81|24195.81|24214.96|24176.96|24233.81|24195.81|24214.96|24176.96|10
1621188710000|2021-05-16 18:11:50|24212.52|24174.52|24205.2|24167.2|24212.77|24174.77|24205.2|24167.2|10
1621188720000|2021-05-16 18:12:00|24205.91|24167.91|24191.42|24153.42|24208.26|24170.26|24191.42|24153.42|10
1621188730000|2021-05-16 18:12:10|24192.66|24154.66|24192.22|24154.22|24195.1|24157.1|24192.2|24154.2|10
1621188740000|2021-05-16 18:12:20|24191.03|24153.03|24183.54|24145.54|24191.03|24153.03|24183.14|24145.14|10
1621188750000|2021-05-16 18:12:30|24183|24145|24173.82|24135.82|24183|24145|24173.82|24135.82|10
1621188760000|2021-05-16 18:12:40|24169.27|24131.27|24165.85|24127.85|24171.2|24133.2|24165.14|24127.14|10
1621188770000|2021-05-16 18:12:50|24164.51|24126.51|24153.3|24115.3|24165.47|24127.47|24153.3|24115.3|10
1621188780000|2021-05-16 18:13:00|24152.44|24114.44|24178.14|24140.14|24178.14|24140.14|24152.44|24114.44|10
1621188790000|2021-05-16 18:13:10|24178.95|24140.95|24183.73|24145.73|24187.11|24149.11|24178.29|24140.29|10
1621188800000|2021-05-16 18:13:20|24181.87|24143.87|24189.92|24151.92|24189.92|24151.92|24181.87|24143.87|10
1621188810000|2021-05-16 18:13:30|24191.82|24153.82|24191.57|24153.57|24197.26|24159.26|24191.57|24153.57|10
1621188820000|2021-05-16 18:13:40|24192.61|24154.61|24188.06|24150.06|24194.18|24156.18|24188.06|24150.06|10
1621188830000|2021-05-16 18:13:50|24187.25|24149.25|24181.91|24143.91|24188.14|24150.14|24181.14|24143.14|10
1621188840000|2021-05-16 18:14:00|24181.54|24143.54|24176.38|24138.38|24182.08|24144.08|24176.38|24138.38|10
1621188850000|2021-05-16 18:14:10|24176.97|24138.97|24167.26|24129.26|24176.97|24138.97|24167.26|24129.26|10
1621188860000|2021-05-16 18:14:20|24167.98|24129.98|24159.88|24121.88|24168.58|24130.58|24159.33|24121.33|10
1621188870000|2021-05-16 18:14:30|24159.31|24121.31|24167.79|24129.79|24167.79|24129.79|24156.36|24118.36|10
1621188880000|2021-05-16 18:14:40|24168.79|24130.79|24191.28|24153.28|24191.28|24153.28|24168.79|24130.79|10
1621188890000|2021-05-16 18:14:50|24193.57|24155.57|24196.62|24158.62|24196.62|24158.62|24193.17|24155.17|10
1621188900000|2021-05-16 18:15:00|24197.16|24159.16|24187.89|24149.89|24197.16|24159.16|24187.39|24149.39|10
1621188910000|2021-05-16 18:15:10|24185.39|24147.39|24177.45|24139.45|24185.39|24147.39|24177.45|24139.45|10
1621188920000|2021-05-16 18:15:20|24177.23|24139.23|24169.03|24131.03|24177.23|24139.23|24169.03|24131.03|10
1621188930000|2021-05-16 18:15:30|24167.95|24129.95|24164.84|24126.84|24168.14|24130.14|24164.84|24126.84|10
1621188940000|2021-05-16 18:15:40|24162.73|24124.73|24161.37|24123.37|24163.83|24125.83|24160.71|24122.71|10
1621188950000|2021-05-16 18:15:50|24162.22|24124.22|24162.4|24124.4|24165.23|24127.23|24161.67|24123.67|10
1621188960000|2021-05-16 18:16:00|24161.88|24123.88|24154.2|24116.2|24161.88|24123.88|24154.2|24116.2|10
1621188970000|2021-05-16 18:16:10|24154.33|24116.33|24145.05|24107.05|24154.33|24116.33|24144.03|24106.03|10
1621188980000|2021-05-16 18:16:20|24143.5|24105.5|24153.81|24115.81|24156.06|24118.06|24143.39|24105.39|10
1621188990000|2021-05-16 18:16:30|24154.78|24116.78|24167.55|24129.55|24167.55|24129.55|24154.78|24116.78|10
1621189000000|2021-05-16 18:16:40|24172.3|24134.3|24181.18|24143.18|24181.18|24143.18|24172.3|24134.3|10
1621189010000|2021-05-16 18:16:50|24182.25|24144.25|24214.42|24176.42|24214.42|24176.42|24182.25|24144.25|10
1621189020000|2021-05-16 18:17:00|24215.58|24177.58|24238.53|24200.53|24238.53|24200.53|24215.58|24177.58|10
1621189030000|2021-05-16 18:17:10|24242.02|24204.02|24226.51|24188.51|24245.42|24207.42|24226.51|24188.51|10
1621189040000|2021-05-16 18:17:20|24214.25|24176.25|24211.45|24173.45|24214.25|24176.25|24207.52|24169.52|10
1621189050000|2021-05-16 18:17:30|24212.81|24174.81|24219.72|24181.72|24219.72|24181.72|24211.2|24173.2|10
1621189060000|2021-05-16 18:17:40|24220.09|24182.09|24207.58|24169.58|24222.94|24184.94|24207.58|24169.58|10
1621189070000|2021-05-16 18:17:50|24206.66|24168.66|24204.9|24166.9|24206.69|24168.69|24202.54|24164.54|10
1621189080000|2021-05-16 18:18:00|24205.85|24167.85|24238.63|24200.63|24238.63|24200.63|24205.85|24167.85|10
1621189090000|2021-05-16 18:18:10|24239.19|24201.19|24242.89|24204.89|24246.39|24208.39|24238.36|24200.36|10
1621189100000|2021-05-16 18:18:20|24241.61|24203.61|24248.29|24210.29|24248.29|24210.29|24239.73|24201.73|10
1621189110000|2021-05-16 18:18:30|24247.98|24209.98|24256.2|24218.2|24256.2|24218.2|24247.76|24209.76|10
1621189120000|2021-05-16 18:18:40|24255.54|24217.54|24271.29|24233.29|24271.29|24233.29|24255.54|24217.54|10
1621189130000|2021-05-16 18:18:50|24271.14|24233.14|24258.97|24220.97|24271.14|24233.14|24258.97|24220.97|10
1621189140000|2021-05-16 18:19:00|24258.05|24220.05|24234.95|24196.95|24258.05|24220.05|24234.95|24196.95|10
1621189150000|2021-05-16 18:19:10|24229.06|24191.06|24220.38|24182.38|24229.06|24191.06|24220.38|24182.38|10
1621189160000|2021-05-16 18:19:20|24220.72|24182.72|24210.92|24172.92|24220.82|24182.82|24210.92|24172.92|10
1621189170000|2021-05-16 18:19:30|24207.25|24169.25|24216.5|24178.5|24216.5|24178.5|24206.8|24168.8|10
1621189180000|2021-05-16 18:19:40|24217.25|24179.25|24208.32|24170.32|24222.54|24184.54|24208.32|24170.32|10
1621189190000|2021-05-16 18:19:50|24208.74|24170.74|24199.82|24161.82|24208.74|24170.74|24199.82|24161.82|10
1621189200000|2021-05-16 18:20:00|24198.99|24160.99|24198.58|24160.58|24201.24|24163.24|24197.7|24159.7|10
1621189210000|2021-05-16 18:20:10|24196.98|24158.98|24194.16|24156.16|24200.77|24162.77|24194.16|24156.16|10
1621189220000|2021-05-16 18:20:20|24194.32|24156.32|24203.01|24165.01|24203.01|24165.01|24188|24150|10
1621189230000|2021-05-16 18:20:30|24203.4|24165.4|24197.87|24159.87|24207.53|24169.53|24197.87|24159.87|10
1621189240000|2021-05-16 18:20:40|24197.1|24159.1|24210.39|24172.39|24210.39|24172.39|24196.24|24158.24|10
1621189250000|2021-05-16 18:20:50|24211.14|24173.14|24214.52|24176.52|24214.85|24176.85|24211.14|24173.14|10
1621189260000|2021-05-16 18:21:00|24213.16|24175.16|24206.08|24168.08|24215.85|24177.85|24206.08|24168.08|10
1621189270000|2021-05-16 18:21:10|24205.71|24167.71|24200.39|24162.39|24206.94|24168.94|24200.39|24162.39|10
1621189280000|2021-05-16 18:21:20|24200.44|24162.44|24195.31|24157.31|24200.44|24162.44|24195.31|24157.31|10
1621189290000|2021-05-16 18:21:30|24194.89|24156.89|24189.99|24151.99|24194.89|24156.89|24189.2|24151.2|10
1621189300000|2021-05-16 18:21:40|24189.93|24151.93|24184.35|24146.35|24189.93|24151.93|24184.35|24146.35|10
1621189310000|2021-05-16 18:21:50|24182.74|24144.74|24170.24|24132.24|24182.74|24144.74|24170.24|24132.24|10
1621189320000|2021-05-16 18:22:00|24171.19|24133.19|24158.5|24120.5|24171.19|24133.19|24158.5|24120.5|10
1621189330000|2021-05-16 18:22:10|24158.33|24120.33|24139.89|24101.89|24158.33|24120.33|24139.89|24101.89|10
1621189340000|2021-05-16 18:22:20|24130.32|24092.32|24099.98|24061.98|24130.32|24092.32|24099.98|24061.98|10
1621189350000|2021-05-16 18:22:30|24096.64|24058.64|24068.99|24030.99|24096.64|24058.64|24068.99|24030.99|10
1621189360000|2021-05-16 18:22:40|24063.65|24025.65|24037.49|23999.49|24063.65|24025.65|24037.49|23999.49|10
1621189370000|2021-05-16 18:22:50|24033.6|23995.6|24000.74|23962.74|24033.6|23995.6|23999.39|23961.39|9
1621189380000|2021-05-16 18:23:00|24000.6|23962.6|23997.44|23959.44|24003.74|23965.74|23997.44|23959.44|10
1621189390000|2021-05-16 18:23:10|23996.46|23958.46|24006.44|23968.44|24006.44|23968.44|23995.3|23957.3|10
1621189400000|2021-05-16 18:23:20|24007.99|23969.99|24005.51|23967.51|24009.95|23971.95|23999.98|23961.98|10
1621189410000|2021-05-16 18:23:30|24004.36|23966.36|23963.3|23925.3|24005.89|23967.89|23963.3|23925.3|10
1621189420000|2021-05-16 18:23:40|23962.56|23924.56|23942.53|23904.53|23963.17|23925.17|23942.53|23904.53|10
1621189430000|2021-05-16 18:23:50|23940.76|23902.76|23934.11|23896.11|23943.39|23905.39|23933.82|23895.82|10
1621189440000|2021-05-16 18:24:00|23935.32|23897.32|23927.8|23889.8|23935.32|23897.32|23927.36|23889.36|10
1621189450000|2021-05-16 18:24:10|23928.07|23890.07|23936.67|23898.67|23936.67|23898.67|23925.39|23887.39|10
1621189460000|2021-05-16 18:24:20|23941.73|23903.73|23956.49|23918.49|23956.49|23918.49|23940.84|23902.84|10
1621189470000|2021-05-16 18:24:30|23956.47|23918.47|23953|23915|23961.47|23923.47|23953|23915|10
1621189480000|2021-05-16 18:24:40|23952.83|23914.83|23926.99|23888.99|23952.83|23914.83|23926.99|23888.99|10
1621189490000|2021-05-16 18:24:50|23927.73|23889.73|23903.44|23865.44|23927.73|23889.73|23903.44|23865.44|10
1621189500000|2021-05-16 18:25:00|23903.43|23865.43|23893.9|23855.9|23903.43|23865.43|23893.9|23855.9|10
1621189510000|2021-05-16 18:25:10|23891.95|23853.95|23908.38|23870.38|23908.38|23870.38|23890.54|23852.54|10
1621189520000|2021-05-16 18:25:20|23907.66|23869.66|23935.68|23897.68|23935.68|23897.68|23907.66|23869.66|10
1621189530000|2021-05-16 18:25:30|23932.95|23894.95|23956.6|23918.6|23956.6|23918.6|23932.95|23894.95|10
1621189540000|2021-05-16 18:25:40|23956.08|23918.08|23947.89|23909.89|23956.08|23918.08|23945.01|23907.01|10
1621189550000|2021-05-16 18:25:50|23944.41|23906.41|23961.26|23923.26|23961.26|23923.26|23942.63|23904.63|10
1621189560000|2021-05-16 18:26:00|23964.64|23926.64|24004.03|23966.03|24004.03|23966.03|23964.64|23926.64|10
1621189570000|2021-05-16 18:26:10|24007.49|23969.49|23999.33|23961.33|24010.02|23972.02|23999.33|23961.33|10
1621189580000|2021-05-16 18:26:20|23998.04|23960.04|23984.92|23946.92|24000.22|23962.22|23984.92|23946.92|10
1621189590000|2021-05-16 18:26:30|23983.05|23945.05|23969.48|23931.48|23983.05|23945.05|23969.48|23931.48|10
1621189600000|2021-05-16 18:26:40|23967.74|23929.74|23955.33|23917.33|23967.74|23929.74|23954.37|23916.37|10
1621189610000|2021-05-16 18:26:50|23955.17|23917.17|23954.12|23916.12|23957.53|23919.53|23954.12|23916.12|10
1621189620000|2021-05-16 18:27:00|23953.05|23915.05|23938.89|23900.89|23953.05|23915.05|23938.89|23900.89|10
1621189630000|2021-05-16 18:27:10|23938.02|23900.02|23932.03|23894.03|23938.32|23900.32|23930.14|23892.14|10
1621189640000|2021-05-16 18:27:20|23932.59|23894.59|23903.11|23865.11|23932.59|23894.59|23903.11|23865.11|10
1621189650000|2021-05-16 18:27:30|23900.63|23862.63|23916.58|23878.58|23916.58|23878.58|23892.39|23854.39|10
1621189660000|2021-05-16 18:27:40|23920.11|23882.11|23935.9|23897.9|23935.9|23897.9|23920.11|23882.11|10
1621189670000|2021-05-16 18:27:50|23937.6|23899.6|23907.47|23869.47|23939.02|23901.02|23907.47|23869.47|10
1621189680000|2021-05-16 18:28:00|23902.93|23864.93|23896.66|23858.66|23902.93|23864.93|23892.29|23854.29|10
1621189690000|2021-05-16 18:28:10|23894.36|23856.36|23911.52|23873.52|23911.84|23873.84|23894.36|23856.36|10
1621189700000|2021-05-16 18:28:20|23909.69|23871.69|23902.91|23864.91|23913.38|23875.38|23902.91|23864.91|10
1621189710000|2021-05-16 18:28:30|23902.43|23864.43|23888.1|23850.1|23903.53|23865.53|23888.1|23850.1|10
1621189720000|2021-05-16 18:28:40|23886.35|23848.35|23863.98|23825.98|23886.35|23848.35|23863.98|23825.98|10
1621189730000|2021-05-16 18:28:50|23862.88|23824.88|23884.51|23846.51|23884.51|23846.51|23859.16|23821.16|10
1621189740000|2021-05-16 18:29:00|23883.17|23845.17|23878.41|23840.41|23885.66|23847.66|23878.41|23840.41|10
1621189750000|2021-05-16 18:29:10|23876.43|23838.43|23865.21|23827.21|23878.24|23840.24|23865.21|23827.21|10
1621189760000|2021-05-16 18:29:20|23864.19|23826.19|23847.88|23809.88|23864.19|23826.19|23847.88|23809.88|10
1621189770000|2021-05-16 18:29:30|23844.8|23806.8|23841.67|23803.67|23845.12|23807.12|23841.67|23803.67|10
1621189780000|2021-05-16 18:29:40|23841.35|23803.35|23821.76|23783.76|23841.35|23803.35|23821.76|23783.76|10
1621189790000|2021-05-16 18:29:50|23820.44|23782.44|23820.84|23782.84|23822.77|23784.77|23817.2|23779.2|10
1621189800000|2021-05-16 18:30:00|23819.45|23781.45|23820.25|23782.25|23820.25|23782.25|23815.43|23777.43|10
1621189810000|2021-05-16 18:30:10|23822.68|23784.68|23780.85|23742.85|23822.68|23784.68|23780.85|23742.85|10
1621189820000|2021-05-16 18:30:20|23778.47|23740.47|23762.31|23724.31|23778.47|23740.47|23762.31|23724.31|10
1621189830000|2021-05-16 18:30:30|23757.48|23719.48|23758.54|23720.54|23763.11|23725.11|23757.48|23719.48|10
1621189840000|2021-05-16 18:30:40|23757.8|23719.8|23718.33|23680.33|23757.8|23719.8|23718.33|23680.33|10
1621189850000|2021-05-16 18:30:50|23713.4|23675.4|23714.33|23676.33|23722.6|23684.6|23710.6|23672.6|10
1621189860000|2021-05-16 18:31:00|23714.25|23676.25|23706.83|23668.83|23716.47|23678.47|23706.83|23668.83|10
1621189870000|2021-05-16 18:31:10|23705.68|23667.68|23722.96|23684.96|23722.96|23684.96|23705.68|23667.68|10
1621189880000|2021-05-16 18:31:20|23725.15|23687.15|23753.94|23715.94|23762.73|23724.73|23725.15|23687.15|9
1621189890000|2021-05-16 18:31:30|23752.53|23714.53|23738.97|23700.97|23752.53|23714.53|23738.97|23700.97|10
1621189900000|2021-05-16 18:31:40|23733.62|23695.62|23712.24|23674.24|23733.62|23695.62|23711.79|23673.79|10
1621189910000|2021-05-16 18:31:50|23712.45|23674.45|23724.61|23686.61|23724.61|23686.61|23712.45|23674.45|10
1621189920000|2021-05-16 18:32:00|23725.29|23687.29|23710.9|23672.9|23726.57|23688.57|23710.9|23672.9|10
1621189930000|2021-05-16 18:32:10|23709.32|23671.32|23710.7|23672.7|23710.7|23672.7|23706.26|23668.26|10
1621189940000|2021-05-16 18:32:20|23709.24|23671.24|23693.19|23655.19|23710.17|23672.17|23693.19|23655.19|10
1621189950000|2021-05-16 18:32:30|23685.87|23647.87|23689.27|23651.27|23691.05|23653.05|23685.87|23647.87|10
1621189960000|2021-05-16 18:32:40|23694.98|23656.98|23647.29|23609.29|23695.32|23657.32|23647.29|23609.29|10
1621189970000|2021-05-16 18:32:50|23646.89|23608.89|23640.91|23602.91|23650.73|23612.73|23640.91|23602.91|10
1621189980000|2021-05-16 18:33:00|23637.86|23599.86|23615.41|23577.41|23637.86|23599.86|23615.41|23577.41|10
1621189990000|2021-05-16 18:33:10|23610.99|23572.99|23603.6|23565.6|23610.99|23572.99|23602.98|23564.98|10
1621190000000|2021-05-16 18:33:20|23600.48|23562.48|23576.82|23538.82|23600.48|23562.48|23576.82|23538.82|10
1621190010000|2021-05-16 18:33:30|23574.65|23536.65|23578.4|23540.4|23578.4|23540.4|23569.11|23531.11|10
1621190020000|2021-05-16 18:33:40|23581.03|23543.03|23627.72|23589.72|23627.72|23589.72|23581.03|23543.03|10
1621190030000|2021-05-16 18:33:50|23626.67|23588.67|23617.18|23579.18|23632.46|23594.46|23617.18|23579.18|10
1621190040000|2021-05-16 18:34:00|23613.79|23575.79|23619.35|23581.35|23619.35|23581.35|23610.87|23572.87|10
1621190050000|2021-05-16 18:34:10|23625.03|23587.03|23673.85|23635.85|23673.85|23635.85|23625.03|23587.03|10
1621190060000|2021-05-16 18:34:20|23683.44|23645.44|23696.76|23658.76|23696.95|23658.95|23683.44|23645.44|10
1621190070000|2021-05-16 18:34:30|23699.87|23661.87|23714.19|23676.19|23714.19|23676.19|23699.87|23661.87|10
1621190080000|2021-05-16 18:34:40|23725.63|23687.63|23756.99|23718.99|23756.99|23718.99|23720.88|23682.88|10
1621190090000|2021-05-16 18:34:50|23758.88|23720.88|23773.15|23735.15|23773.15|23735.15|23758.88|23720.88|9
1621190100000|2021-05-16 18:35:00|23775.73|23737.73|23789.94|23751.94|23789.94|23751.94|23775.73|23737.73|10
1621190110000|2021-05-16 18:35:10|23785.07|23747.07|23794.31|23756.31|23794.31|23756.31|23782.79|23744.79|10
1621190120000|2021-05-16 18:35:20|23799.07|23761.07|23821.35|23783.35|23821.35|23783.35|23799.07|23761.07|10
1621190130000|2021-05-16 18:35:30|23829.71|23791.71|23852.74|23814.74|23852.74|23814.74|23829.71|23791.71|10
1621190140000|2021-05-16 18:35:40|23858.36|23820.36|23887.03|23849.03|23887.03|23849.03|23858.03|23820.03|10
1621190150000|2021-05-16 18:35:50|23905.33|23867.33|23928.77|23890.77|23928.77|23890.77|23905.33|23867.33|10
1621190160000|2021-05-16 18:36:00|23928.68|23890.68|23947.81|23909.81|23947.81|23909.81|23928.68|23890.68|10
1621190170000|2021-05-16 18:36:10|23948.78|23910.78|23977.26|23939.26|23977.26|23939.26|23948.78|23910.78|10
1621190180000|2021-05-16 18:36:20|23984.51|23946.51|23993.17|23955.17|23993.17|23955.17|23984.04|23946.04|10
1621190190000|2021-05-16 18:36:30|24001.72|23963.72|24051.15|24013.15|24051.15|24013.15|24001.72|23963.72|10
1621190200000|2021-05-16 18:36:40|24051.45|24013.45|24047.36|24009.36|24057.96|24019.96|24047.36|24009.36|10
1621190210000|2021-05-16 18:36:50|24041.29|24003.29|24028.24|23990.24|24041.29|24003.29|24026.72|23988.72|10
1621190220000|2021-05-16 18:37:00|24025.82|23987.82|24008.35|23970.35|24025.82|23987.82|24008.35|23970.35|10
1621190230000|2021-05-16 18:37:10|23997.71|23959.71|23984.31|23946.31|24001.73|23963.73|23984.31|23946.31|10
1621190240000|2021-05-16 18:37:20|23984.89|23946.89|23968.87|23930.87|23984.89|23946.89|23968.87|23930.87|10
1621190250000|2021-05-16 18:37:30|23963.49|23925.49|23930.87|23892.87|23963.49|23925.49|23930.87|23892.87|10
1621190260000|2021-05-16 18:37:40|23922.54|23884.54|23915.03|23877.03|23922.54|23884.54|23907.4|23869.4|10
1621190270000|2021-05-16 18:37:50|23925.45|23887.45|23952.07|23914.07|23952.09|23914.09|23925.45|23887.45|10
1621190280000|2021-05-16 18:38:00|23949.82|23911.82|23945.82|23907.82|23949.82|23911.82|23934.95|23896.95|10
1621190290000|2021-05-16 18:38:10|23954.43|23916.43|23977.11|23939.11|23977.11|23939.11|23954.43|23916.43|10
1621190300000|2021-05-16 18:38:20|23984.29|23946.29|23981.95|23943.95|23988.29|23950.29|23981.37|23943.37|10
1621190310000|2021-05-16 18:38:30|23980.75|23942.75|23982.46|23944.46|23982.46|23944.46|23979.31|23941.31|10
1621190320000|2021-05-16 18:38:40|23987.67|23949.67|23997.2|23959.2|23997.2|23959.2|23987.67|23949.67|10
1621190330000|2021-05-16 18:38:50|23995.55|23957.55|24001.93|23963.93|24001.93|23963.93|23995.55|23957.55|10
1621190340000|2021-05-16 18:39:00|24008.59|23970.59|24032.44|23994.44|24033.93|23995.93|24008.59|23970.59|10
1621190350000|2021-05-16 18:39:10|24029.79|23991.79|24020.47|23982.47|24030.52|23992.52|24020.47|23982.47|10
1621190360000|2021-05-16 18:39:20|24020.39|23982.39|24015.24|23977.24|24020.39|23982.39|24014.97|23976.97|10
1621190370000|2021-05-16 18:39:30|24013.61|23975.61|24011.57|23973.57|24015.14|23977.14|24010.08|23972.08|10
1621190380000|2021-05-16 18:39:40|24013.84|23975.84|24014.15|23976.15|24017.87|23979.87|24013.79|23975.79|9
1621190390000|2021-05-16 18:39:50|24012.99|23974.99|23990.09|23952.09|24012.99|23974.99|23990.09|23952.09|10
1621190400000|2021-05-16 18:40:00|23988.14|23950.14|23968.09|23930.09|23988.28|23950.28|23962.32|23924.32|10
1621190410000|2021-05-16 18:40:10|23974.72|23936.72|23971|23933|23974.86|23936.86|23971|23933|10
1621190420000|2021-05-16 18:40:20|23969.43|23931.43|23943.42|23905.42|23969.43|23931.43|23943.42|23905.42|10
1621190430000|2021-05-16 18:40:30|23939.71|23901.71|23938.1|23900.1|23939.71|23901.71|23935.11|23897.11|9
1621190440000|2021-05-16 18:40:40|23940.34|23902.34|23941.26|23903.26|23945.97|23907.97|23939.96|23901.96|10
1621190450000|2021-05-16 18:40:50|23943.44|23905.44|23944.31|23906.31|23944.33|23906.33|23942.11|23904.11|10
1621190460000|2021-05-16 18:41:00|23944.96|23906.96|23974.42|23936.42|23974.42|23936.42|23944.96|23906.96|10
1621190470000|2021-05-16 18:41:10|23976.26|23938.26|23990.27|23952.27|23990.27|23952.27|23976.26|23938.26|10
1621190480000|2021-05-16 18:41:20|23992.56|23954.56|24006.97|23968.97|24006.97|23968.97|23992.56|23954.56|10
1621190490000|2021-05-16 18:41:30|24010.53|23972.53|24032.24|23994.24|24032.24|23994.24|24009.57|23971.57|10
1621190500000|2021-05-16 18:41:40|24035.72|23997.72|24041.75|24003.75|24045.41|24007.41|24035.39|23997.39|10
1621190510000|2021-05-16 18:41:50|24044.16|24006.16|24049.15|24011.15|24049.15|24011.15|24039.27|24001.27|10
1621190520000|2021-05-16 18:42:00|24050.9|24012.9|24047.91|24009.91|24056.97|24018.97|24047.91|24009.91|10
1621190530000|2021-05-16 18:42:10|24046.07|24008.07|24026|23988|24050.82|24012.82|24026|23988|10
1621190540000|2021-05-16 18:42:20|24022.8|23984.8|24005.58|23967.58|24022.92|23984.92|24005.58|23967.58|10
1621190550000|2021-05-16 18:42:30|24008.55|23970.55|24033.11|23995.11|24033.59|23995.59|24008.55|23970.55|10
1621190560000|2021-05-16 18:42:40|24032.43|23994.43|24039.6|24001.6|24039.6|24001.6|24032.2|23994.2|10
1621190570000|2021-05-16 18:42:50|24041.68|24003.68|24047.28|24009.28|24047.28|24009.28|24036.81|23998.81|10
1621190580000|2021-05-16 18:43:00|24047.62|24009.62|24062.76|24024.76|24062.76|24024.76|24047.62|24009.62|10
1621190590000|2021-05-16 18:43:10|24064.78|24026.78|24074.01|24036.01|24075.61|24037.61|24064.78|24026.78|10
1621190600000|2021-05-16 18:43:20|24071.35|24033.35|24080.43|24042.43|24082.61|24044.61|24071.35|24033.35|10
1621190610000|2021-05-16 18:43:30|24079.04|24041.04|24080.27|24042.27|24080.27|24042.27|24076.04|24038.04|10
1621190620000|2021-05-16 18:43:40|24084.47|24046.47|24090.23|24052.23|24093.44|24055.44|24084.19|24046.19|10
1621190630000|2021-05-16 18:43:50|24088.46|24050.46|24076.81|24038.81|24092.81|24054.81|24076.81|24038.81|10
1621190640000|2021-05-16 18:44:00|24068.37|24030.37|24048.67|24010.67|24068.37|24030.37|24048.67|24010.67|10
1621190650000|2021-05-16 18:44:10|24049.03|24011.03|24044.88|24006.88|24051.11|24013.11|24044.88|24006.88|10
1621190660000|2021-05-16 18:44:20|24041.87|24003.87|24016.21|23978.21|24041.87|24003.87|24016.21|23978.21|10
1621190670000|2021-05-16 18:44:30|24009.09|23971.09|23981.17|23943.17|24009.09|23971.09|23981.17|23943.17|10
1621190680000|2021-05-16 18:44:40|23966.84|23928.84|23948.13|23910.13|23966.84|23928.84|23946.71|23908.71|10
1621190690000|2021-05-16 18:44:50|23947.9|23909.9|23939.45|23901.45|23949.14|23911.14|23939.45|23901.45|10
1621190700000|2021-05-16 18:45:00|23934.45|23896.45|23943.87|23905.87|23943.87|23905.87|23930.59|23892.59|10
1621190710000|2021-05-16 18:45:10|23946.83|23908.83|23973.24|23935.24|23973.24|23935.24|23946.83|23908.83|10
1621190720000|2021-05-16 18:45:20|23968.81|23930.81|23976.21|23938.21|23976.21|23938.21|23965.98|23927.98|10
1621190730000|2021-05-16 18:45:30|23977.33|23939.33|24017.92|23979.92|24017.92|23979.92|23977.33|23939.33|10
1621190740000|2021-05-16 18:45:40|24032.37|23994.37|24065.01|24027.01|24065.01|24027.01|24032.37|23994.37|10
1621190750000|2021-05-16 18:45:50|24065.56|24027.56|24087.88|24049.88|24087.88|24049.88|24064.67|24026.67|10
1621190760000|2021-05-16 18:46:00|24088.41|24050.41|24066.1|24028.1|24088.41|24050.41|24066.1|24028.1|10
1621190770000|2021-05-16 18:46:10|24059.26|24021.26|24043.78|24005.78|24059.26|24021.26|24043.51|24005.51|10
1621190780000|2021-05-16 18:46:20|24042.61|24004.61|24044.88|24006.88|24045.3|24007.3|24042.22|24004.22|10
1621190790000|2021-05-16 18:46:30|24043.98|24005.98|24041.67|24003.67|24043.98|24005.98|24039.69|24001.69|10
1621190800000|2021-05-16 18:46:40|24042.33|24004.33|24030|23992|24042.33|24004.33|24030|23992|10
1621190810000|2021-05-16 18:46:50|24025.38|23987.38|24024.91|23986.91|24025.38|23987.38|24021.09|23983.09|10
1621190820000|2021-05-16 18:47:00|24022.68|23984.68|24018.45|23980.45|24022.68|23984.68|24018.26|23980.26|10
1621190830000|2021-05-16 18:47:10|24016.99|23978.99|24018.06|23980.06|24021.73|23983.73|24016.99|23978.99|10
1621190840000|2021-05-16 18:47:20|24016.77|23978.77|24016.39|23978.39|24017.32|23979.32|24013.86|23975.86|10
1621190850000|2021-05-16 18:47:30|24018.72|23980.72|24042.39|24004.39|24042.39|24004.39|24018.72|23980.72|10
1621190860000|2021-05-16 18:47:40|24042.83|24004.83|24043.85|24005.85|24046.14|24008.14|24042.83|24004.83|10
1621190870000|2021-05-16 18:47:50|24044.63|24006.63|24064.35|24026.35|24064.35|24026.35|24044.63|24006.63|10
1621190880000|2021-05-16 18:48:00|24068|24030|24062.26|24024.26|24070.95|24032.95|24062.26|24024.26|10
1621190890000|2021-05-16 18:48:10|24061.91|24023.91|24067.38|24029.38|24068.99|24030.99|24061.91|24023.91|10
1621190900000|2021-05-16 18:48:20|24063.9|24025.9|24075.73|24037.73|24075.73|24037.73|24063.9|24025.9|10
1621190910000|2021-05-16 18:48:30|24076.82|24038.82|24069.88|24031.88|24078.29|24040.29|24069.53|24031.53|10
1621190920000|2021-05-16 18:48:40|24067.87|24029.87|24039.43|24001.43|24067.87|24029.87|24039.43|24001.43|10
1621190930000|2021-05-16 18:48:50|24031.59|23993.59|24032.72|23994.72|24032.72|23994.72|24028.99|23990.99|10
1621190940000|2021-05-16 18:49:00|24034.61|23996.61|24047.58|24009.58|24047.58|24009.58|24034.61|23996.61|10
1621190950000|2021-05-16 18:49:10|24047.84|24009.84|24046.01|24008.01|24050.71|24012.71|24046.01|24008.01|10
1621190960000|2021-05-16 18:49:20|24044.1|24006.1|24027.73|23989.73|24044.1|24006.1|24027.73|23989.73|10
1621190970000|2021-05-16 18:49:30|24026.74|23988.74|24024.32|23986.32|24026.74|23988.74|24018.45|23980.45|10
1621190980000|2021-05-16 18:49:40|24025.32|23987.32|24026.67|23988.67|24031.04|23993.04|24025.32|23987.32|10
1621190990000|2021-05-16 18:49:50|24027.35|23989.35|24013.73|23975.73|24027.35|23989.35|24013.73|23975.73|10
1621191000000|2021-05-16 18:50:00|24014.07|23976.07|23985.8|23947.8|24014.07|23976.07|23985.8|23947.8|10
1621191010000|2021-05-16 18:50:10|23983.61|23945.61|23994.96|23956.96|23994.96|23956.96|23983.43|23945.43|10
1621191020000|2021-05-16 18:50:20|23998.58|23960.58|24006.4|23968.4|24008.62|23970.62|23998.58|23960.58|10
1621191030000|2021-05-16 18:50:30|24004.17|23966.17|23997.97|23959.97|24006.31|23968.31|23997.97|23959.97|10
1621191040000|2021-05-16 18:50:40|23995.36|23957.36|23977.36|23939.36|23995.36|23957.36|23977.36|23939.36|10
1621191050000|2021-05-16 18:50:50|23975.31|23937.31|23954.37|23916.37|23975.31|23937.31|23954.09|23916.09|10
1621191060000|2021-05-16 18:51:00|23953.69|23915.69|23912.68|23874.68|23953.69|23915.69|23912.68|23874.68|10
1621191070000|2021-05-16 18:51:10|23909.25|23871.25|23886.55|23848.55|23909.25|23871.25|23886.55|23848.55|10
1621191080000|2021-05-16 18:51:20|23878.96|23840.96|23860.96|23822.96|23880.22|23842.22|23860.96|23822.96|10
1621191090000|2021-05-16 18:51:30|23860.29|23822.29|23834.02|23796.02|23860.29|23822.29|23834.02|23796.02|10
1621191100000|2021-05-16 18:51:40|23832.06|23794.06|23830.65|23792.65|23832.06|23794.06|23828.66|23790.66|10
1621191110000|2021-05-16 18:51:50|23830.88|23792.88|23817.51|23779.51|23833.7|23795.7|23817.51|23779.51|10
1621191120000|2021-05-16 18:52:00|23813.75|23775.75|23792.11|23754.11|23813.75|23775.75|23792.11|23754.11|10
1621191130000|2021-05-16 18:52:10|23781.47|23743.47|23774.85|23736.85|23781.47|23743.47|23770.12|23732.12|10
1621191140000|2021-05-16 18:52:20|23779.04|23741.04|23769.35|23731.35|23779.04|23741.04|23767.92|23729.92|10
1621191150000|2021-05-16 18:52:30|23767.67|23729.67|23747.2|23709.2|23767.67|23729.67|23747.2|23709.2|10
1621191160000|2021-05-16 18:52:40|23743.55|23705.55|23717.42|23679.42|23743.55|23705.55|23717.42|23679.42|10
1621191170000|2021-05-16 18:52:50|23718.83|23680.83|23717.49|23679.49|23721.18|23683.18|23716.56|23678.56|10
1621191180000|2021-05-16 18:53:00|23715.44|23677.44|23704.78|23666.78|23715.44|23677.44|23699.48|23661.48|10
1621191190000|2021-05-16 18:53:10|23708.76|23670.76|23703.35|23665.35|23708.76|23670.76|23702.67|23664.67|10
1621191200000|2021-05-16 18:53:20|23703.49|23665.49|23669.11|23631.11|23703.89|23665.89|23669.11|23631.11|10
1621191210000|2021-05-16 18:53:30|23662.15|23624.15|23638.44|23600.44|23662.15|23624.15|23638.44|23600.44|10
1621191220000|2021-05-16 18:53:40|23641.14|23603.14|23624.88|23586.88|23645.42|23607.42|23624.88|23586.88|10
1621191230000|2021-05-16 18:53:50|23617.79|23579.79|23611.84|23573.84|23617.79|23579.79|23611.46|23573.46|10
1621191240000|2021-05-16 18:54:00|23611.55|23573.55|23607.67|23569.67|23612.59|23574.59|23607.67|23569.67|10
1621191250000|2021-05-16 18:54:10|23611.63|23573.63|23564.52|23526.52|23617.53|23579.53|23564.52|23526.52|10
1621191260000|2021-05-16 18:54:20|23561.38|23523.38|23584.43|23546.43|23584.43|23546.43|23540.36|23502.36|10
1621191270000|2021-05-16 18:54:30|23589.89|23551.89|23662.87|23624.87|23662.87|23624.87|23589.89|23551.89|10
1621191280000|2021-05-16 18:54:40|23680.81|23642.81|23667.82|23629.82|23692.84|23654.84|23667.82|23629.82|10
1621191290000|2021-05-16 18:54:50|23658.58|23620.58|23642.38|23604.38|23658.58|23620.58|23642.38|23604.38|10
1621191300000|2021-05-16 18:55:00|23637.6|23599.6|23616.74|23578.74|23637.6|23599.6|23616.74|23578.74|10
1621191310000|2021-05-16 18:55:10|23613.11|23575.11|23589.52|23551.52|23613.11|23575.11|23589.34|23551.34|10
1621191320000|2021-05-16 18:55:20|23577.45|23539.45|23579.08|23541.08|23583.19|23545.19|23574.02|23536.02|10
1621191330000|2021-05-16 18:55:30|23578.91|23540.91|23569.71|23531.71|23581.61|23543.61|23568.29|23530.29|10
1621191340000|2021-05-16 18:55:40|23566.44|23528.44|23557.85|23519.85|23566.44|23528.44|23555.31|23517.31|10
1621191350000|2021-05-16 18:55:50|23558.61|23520.61|23566.81|23528.81|23566.81|23528.81|23556.23|23518.23|10
1621191360000|2021-05-16 18:56:00|23568.38|23530.38|23547.02|23509.02|23571.08|23533.08|23547.02|23509.02|10
1621191370000|2021-05-16 18:56:10|23537.5|23499.5|23545.32|23507.32|23552.35|23514.35|23534.48|23496.48|10
1621191380000|2021-05-16 18:56:20|23557.9|23519.9|23580.12|23542.12|23580.12|23542.12|23557.9|23519.9|10
1621191390000|2021-05-16 18:56:30|23584.88|23546.88|23628.96|23590.96|23628.96|23590.96|23584.31|23546.31|10
1621191400000|2021-05-16 18:56:40|23643.13|23605.13|23656.9|23618.9|23659.26|23621.26|23643.13|23605.13|10
1621191410000|2021-05-16 18:56:50|23654.4|23616.4|23630.44|23592.44|23654.4|23616.4|23630.44|23592.44|10
1621191420000|2021-05-16 18:57:00|23628.97|23590.97|23603.36|23565.36|23628.97|23590.97|23603.36|23565.36|10
1621191430000|2021-05-16 18:57:10|23594.82|23556.82|23574.87|23536.87|23594.82|23556.82|23572.87|23534.87|10
1621191440000|2021-05-16 18:57:20|23570.49|23532.49|23555.07|23517.07|23572.73|23534.73|23555.07|23517.07|10
1621191450000|2021-05-16 18:57:30|23553.06|23515.06|23556.48|23518.48|23558.43|23520.43|23548.86|23510.86|10
1621191460000|2021-05-16 18:57:40|23559.22|23521.22|23556.7|23518.7|23568.16|23530.16|23556.7|23518.7|10
1621191470000|2021-05-16 18:57:50|23556.28|23518.28|23533.05|23495.05|23557.31|23519.31|23533.05|23495.05|10
1621191480000|2021-05-16 18:58:00|23528.8|23490.8|23513.75|23475.75|23528.8|23490.8|23507.71|23469.71|10
1621191490000|2021-05-16 18:58:10|23511.46|23473.46|23502.88|23464.88|23514.21|23476.21|23502.88|23464.88|10
1621191500000|2021-05-16 18:58:20|23493.01|23455.01|23475.99|23437.99|23493.01|23455.01|23475.99|23437.99|10
1621191510000|2021-05-16 18:58:30|23477.75|23439.75|23469.91|23431.91|23484.86|23446.86|23469.91|23431.91|10
1621191520000|2021-05-16 18:58:40|23468.29|23430.29|23491.46|23453.46|23491.46|23453.46|23467.05|23429.05|10
1621191530000|2021-05-16 18:58:50|23490.76|23452.76|23474.55|23436.55|23492.3|23454.3|23474.55|23436.55|10
1621191540000|2021-05-16 18:59:00|23475.32|23437.32|23462.81|23424.81|23475.32|23437.32|23461.23|23423.23|10
1621191550000|2021-05-16 18:59:10|23466.96|23428.96|23488.36|23450.36|23488.57|23450.57|23466.96|23428.96|10
1621191560000|2021-05-16 18:59:20|23487.57|23449.57|23484.3|23446.3|23492.49|23454.49|23484.3|23446.3|10
1621191570000|2021-05-16 18:59:30|23478.11|23440.11|23462.14|23424.14|23478.11|23440.11|23461.25|23423.25|10
1621191580000|2021-05-16 18:59:40|23461.77|23423.77|23435.21|23397.21|23461.77|23423.77|23435.21|23397.21|10
1621191590000|2021-05-16 18:59:50|23433.23|23395.23|23400.09|23362.09|23433.23|23395.23|23400.09|23362.09|10
1621191600000|2021-05-16 19:00:00|23398.75|23360.75|23382.36|23344.36|23401.36|23363.36|23382.36|23344.36|10
1621191610000|2021-05-16 19:00:10|23381.5|23343.5|23359.61|23321.61|23383.22|23345.22|23359.61|23321.61|10
1621191620000|2021-05-16 19:00:20|23376.87|23338.87|23422.02|23384.02|23422.02|23384.02|23376.87|23338.87|10
1621191630000|2021-05-16 19:00:30|23421.34|23383.34|23434.45|23396.45|23435.25|23397.25|23421.34|23383.34|10
1621191640000|2021-05-16 19:00:40|23439.12|23401.12|23444.19|23406.19|23447|23409|23439.12|23401.12|10
1621191650000|2021-05-16 19:00:50|23441.54|23403.54|23430.47|23392.47|23441.55|23403.55|23430.23|23392.23|10
1621191660000|2021-05-16 19:01:00|23431.92|23393.92|23467.41|23429.41|23467.41|23429.41|23431.33|23393.33|10
1621191670000|2021-05-16 19:01:10|23470.35|23432.35|23555.09|23517.09|23555.09|23517.09|23470.35|23432.35|10
1621191680000|2021-05-16 19:01:20|23554.14|23516.14|23565.7|23527.7|23565.7|23527.7|23550.06|23512.06|10
1621191690000|2021-05-16 19:01:30|23566.02|23528.02|23586.43|23548.43|23587.58|23549.58|23566.02|23528.02|10
1621191700000|2021-05-16 19:01:40|23587.39|23549.39|23594.61|23556.61|23599.51|23561.51|23587.39|23549.39|10
1621191710000|2021-05-16 19:01:50|23594.19|23556.19|23588.06|23550.06|23594.19|23556.19|23588.06|23550.06|10
1621191720000|2021-05-16 19:02:00|23587.56|23549.56|23571.95|23533.95|23589.63|23551.63|23571.45|23533.45|10
1621191730000|2021-05-16 19:02:10|23570.83|23532.83|23568.83|23530.83|23576.37|23538.37|23568.83|23530.83|10
1621191740000|2021-05-16 19:02:20|23570.07|23532.07|23570.12|23532.12|23572.77|23534.77|23569.03|23531.03|10
1621191750000|2021-05-16 19:02:30|23567.61|23529.61|23564.98|23526.98|23567.61|23529.61|23563.06|23525.06|10
1621191760000|2021-05-16 19:02:40|23564.68|23526.68|23546.22|23508.22|23566.01|23528.01|23546.22|23508.22|10
1621191770000|2021-05-16 19:02:50|23547.44|23509.44|23533.66|23495.66|23547.44|23509.44|23531|23493|10
1621191780000|2021-05-16 19:03:00|23533.75|23495.75|23545.25|23507.25|23545.25|23507.25|23532.99|23494.99|10
1621191790000|2021-05-16 19:03:10|23543.58|23505.58|23552.56|23514.56|23552.56|23514.56|23539.43|23501.43|10
1621191800000|2021-05-16 19:03:20|23556.88|23518.88|23565.57|23527.57|23565.57|23527.57|23555.15|23517.15|10
1621191810000|2021-05-16 19:03:30|23568.8|23530.8|23567.18|23529.18|23574.65|23536.65|23564.02|23526.02|10
1621191820000|2021-05-16 19:03:40|23565.03|23527.03|23552.89|23514.89|23565.03|23527.03|23552.87|23514.87|10
1621191830000|2021-05-16 19:03:50|23554.36|23516.36|23556.82|23518.82|23556.82|23518.82|23554.22|23516.22|10
1621191840000|2021-05-16 19:04:00|23555.45|23517.45|23553.28|23515.28|23555.45|23517.45|23551.6|23513.6|10
1621191850000|2021-05-16 19:04:10|23546.77|23508.77|23515.02|23477.02|23546.96|23508.96|23515.02|23477.02|10
1621191860000|2021-05-16 19:04:20|23502.49|23464.49|23487.85|23449.85|23502.49|23464.49|23487.85|23449.85|10
1621191870000|2021-05-16 19:04:30|23482.66|23444.66|23465.86|23427.86|23482.66|23444.66|23465.86|23427.86|10
1621191880000|2021-05-16 19:04:40|23457.22|23419.22|23435.39|23397.39|23458.35|23420.35|23435.39|23397.39|10
1621191890000|2021-05-16 19:04:50|23427.48|23389.48|23394.92|23356.92|23427.48|23389.48|23394.92|23356.92|10
1621191900000|2021-05-16 19:05:00|23396.54|23358.54|23416.38|23378.38|23416.38|23378.38|23395.72|23357.72|10
1621191910000|2021-05-16 19:05:10|23416.27|23378.27|23411.61|23373.61|23418.22|23380.22|23411.61|23373.61|10
1621191920000|2021-05-16 19:05:20|23407.25|23369.25|23372.04|23334.04|23407.25|23369.25|23370.03|23332.03|10
1621191930000|2021-05-16 19:05:30|23372.29|23334.29|23366.8|23328.8|23374|23336|23366.8|23328.8|10
1621191940000|2021-05-16 19:05:40|23367.64|23329.64|23369.23|23331.23|23370.78|23332.78|23364.33|23326.33|10
1621191950000|2021-05-16 19:05:50|23371.21|23333.21|23387.05|23349.05|23387.05|23349.05|23368.35|23330.35|10
1621191960000|2021-05-16 19:06:00|23396.94|23358.94|23443.32|23405.32|23443.32|23405.32|23396.94|23358.94|10
1621191970000|2021-05-16 19:06:10|23455.22|23417.22|23457.06|23419.06|23461.08|23423.08|23455.22|23417.22|10
1621191980000|2021-05-16 19:06:20|23457.23|23419.23|23460.7|23422.7|23461.59|23423.59|23456.98|23418.98|10
1621191990000|2021-05-16 19:06:30|23462.77|23424.77|23458.61|23420.61|23468|23430|23458.61|23420.61|10
1621192000000|2021-05-16 19:06:40|23454.9|23416.9|23441.75|23403.75|23454.9|23416.9|23441.75|23403.75|10
1621192010000|2021-05-16 19:06:50|23446.74|23408.74|23449.41|23411.41|23452.13|23414.13|23446.74|23408.74|10
1621192020000|2021-05-16 19:07:00|23448.62|23410.62|23432.06|23394.06|23448.62|23410.62|23432.06|23394.06|10
1621192030000|2021-05-16 19:07:10|23428.97|23390.97|23385.41|23347.41|23428.97|23390.97|23385.41|23347.41|10
1621192040000|2021-05-16 19:07:20|23384.21|23346.21|23361.98|23323.98|23384.21|23346.21|23361.98|23323.98|10
1621192050000|2021-05-16 19:07:30|23361.7|23323.7|23326.79|23288.79|23361.7|23323.7|23325.81|23287.81|10
1621192060000|2021-05-16 19:07:40|23324.4|23286.4|23308.37|23270.37|23324.5|23286.5|23308.37|23270.37|10
1621192070000|2021-05-16 19:07:50|23307.01|23269.01|23297.56|23259.56|23309.81|23271.81|23290.18|23252.18|10
1621192080000|2021-05-16 19:08:00|23298.76|23260.76|23318.77|23280.77|23318.93|23280.93|23298.76|23260.76|10
1621192090000|2021-05-16 19:08:10|23317.82|23279.82|23302.91|23264.91|23322.94|23284.94|23302.91|23264.91|10
1621192100000|2021-05-16 19:08:20|23303.65|23265.65|23283.62|23245.62|23303.65|23265.65|23282.4|23244.4|10
1621192110000|2021-05-16 19:08:30|23281.6|23243.6|23278.66|23240.66|23285.36|23247.36|23278.66|23240.66|10
1621192120000|2021-05-16 19:08:40|23275.83|23237.83|23276.83|23238.83|23276.83|23238.83|23274.49|23236.49|10
1621192130000|2021-05-16 19:08:50|23277.37|23239.37|23258.63|23220.63|23277.37|23239.37|23258.4|23220.4|10
1621192140000|2021-05-16 19:09:00|23258.73|23220.73|23232.56|23194.56|23258.73|23220.73|23231.82|23193.82|10
1621192150000|2021-05-16 19:09:10|23233.67|23195.67|23181.9|23143.9|23233.67|23195.67|23181.9|23143.9|10
1621192160000|2021-05-16 19:09:20|23177.02|23139.02|23142.73|23104.73|23177.02|23139.02|23142.73|23104.73|10
1621192170000|2021-05-16 19:09:30|23140.16|23102.16|23107.29|23069.29|23140.16|23102.16|23107.29|23069.29|10
1621192180000|2021-05-16 19:09:40|23100.86|23062.86|23086.3|23048.3|23100.86|23062.86|23083.64|23045.64|10
1621192190000|2021-05-16 19:09:50|23082.24|23044.24|23104.14|23066.14|23104.14|23066.14|23082.24|23044.24|10
1621192200000|2021-05-16 19:10:00|23111.23|23073.23|23099.02|23061.02|23118.38|23080.38|23099|23061|10
1621192210000|2021-05-16 19:10:10|23098.99|23060.99|23096.9|23058.9|23098.99|23060.99|23085.43|23047.43|10
1621192220000|2021-05-16 19:10:20|23099.64|23061.64|23187.17|23149.17|23187.17|23149.17|23099.64|23061.64|10
1621192230000|2021-05-16 19:10:30|23203.55|23165.55|23241.23|23203.23|23241.23|23203.23|23203.55|23165.55|10
1621192240000|2021-05-16 19:10:40|23242.34|23204.34|23224.07|23186.07|23246.72|23208.72|23222.3|23184.3|10
1621192250000|2021-05-16 19:10:50|23225.66|23187.66|23279.62|23241.62|23281.56|23243.56|23223.7|23185.7|9
1621192260000|2021-05-16 19:11:00|23276.39|23238.39|23266.49|23228.49|23276.8|23238.8|23266.49|23228.49|10
1621192270000|2021-05-16 19:11:10|23268.55|23230.55|23290.99|23252.99|23290.99|23252.99|23268.55|23230.55|10
1621192280000|2021-05-16 19:11:20|23292.4|23254.4|23308.62|23270.62|23309.66|23271.66|23292.4|23254.4|10
1621192290000|2021-05-16 19:11:30|23313.21|23275.21|23337.1|23299.1|23343.13|23305.13|23313.21|23275.21|10
1621192300000|2021-05-16 19:11:40|23338.57|23300.57|23296.97|23258.97|23338.57|23300.57|23296.97|23258.97|10
1621192310000|2021-05-16 19:11:50|23298.5|23260.5|23262.15|23224.15|23298.5|23260.5|23262.15|23224.15|10
1621192320000|2021-05-16 19:12:00|23253.42|23215.42|23224.4|23186.4|23253.42|23215.42|23221.89|23183.89|10
1621192330000|2021-05-16 19:12:10|23223.46|23185.46|23198.7|23160.7|23223.46|23185.46|23198.7|23160.7|10
1621192340000|2021-05-16 19:12:20|23197.61|23159.61|23183.68|23145.68|23197.61|23159.61|23178.22|23140.22|10
1621192350000|2021-05-16 19:12:30|23184.81|23146.81|23176.83|23138.83|23188.17|23150.17|23175.16|23137.16|10
1621192360000|2021-05-16 19:12:40|23173.75|23135.75|23174.88|23136.88|23177.99|23139.99|23171.69|23133.69|10
1621192370000|2021-05-16 19:12:50|23175.45|23137.45|23169.95|23131.95|23185.4|23147.4|23169.46|23131.46|10
1621192380000|2021-05-16 19:13:00|23168.48|23130.48|23174.32|23136.32|23174.32|23136.32|23162.47|23124.47|10
1621192390000|2021-05-16 19:13:10|23178|23140|23217.63|23179.63|23217.63|23179.63|23178|23140|10
1621192400000|2021-05-16 19:13:20|23227.44|23189.44|23238.43|23200.43|23241.42|23203.42|23227.44|23189.44|10
1621192410000|2021-05-16 19:13:30|23237.54|23199.54|23232.41|23194.41|23237.54|23199.54|23229.86|23191.86|10
1621192420000|2021-05-16 19:13:40|23231.86|23193.86|23238.65|23200.65|23238.65|23200.65|23231.86|23193.86|10
1621192430000|2021-05-16 19:13:50|23243.3|23205.3|23259.22|23221.22|23259.22|23221.22|23243.3|23205.3|10
1621192440000|2021-05-16 19:14:00|23264.52|23226.52|23278.71|23240.71|23278.71|23240.71|23264.52|23226.52|10
1621192450000|2021-05-16 19:14:10|23280.62|23242.62|23276.38|23238.38|23284|23246|23275.01|23237.01|10
1621192460000|2021-05-16 19:14:20|23275.53|23237.53|23248.22|23210.22|23275.53|23237.53|23248.22|23210.22|10
1621192470000|2021-05-16 19:14:30|23247.94|23209.94|23251.45|23213.45|23252.31|23214.31|23244.95|23206.95|10
1621192480000|2021-05-16 19:14:40|23250.12|23212.12|23261.16|23223.16|23262.19|23224.19|23250.12|23212.12|10
1621192490000|2021-05-16 19:14:50|23262.81|23224.81|23267.87|23229.87|23268.82|23230.82|23262.67|23224.67|10
1621192500000|2021-05-16 19:15:00|23268.89|23230.89|23288.93|23250.93|23288.93|23250.93|23267.17|23229.17|10
1621192510000|2021-05-16 19:15:10|23291.29|23253.29|23296.67|23258.67|23296.81|23258.81|23291.29|23253.29|10
1621192520000|2021-05-16 19:15:20|23296.91|23258.91|23293.97|23255.97|23296.91|23258.91|23288.26|23250.26|10
1621192530000|2021-05-16 19:15:30|23295.98|23257.98|23337.21|23299.21|23337.21|23299.21|23295.98|23257.98|10
1621192540000|2021-05-16 19:15:40|23341.15|23303.15|23332.52|23294.52|23347.73|23309.73|23331.48|23293.48|10
1621192550000|2021-05-16 19:15:50|23331.09|23293.09|23338.95|23300.95|23340.82|23302.82|23331.09|23293.09|10
1621192560000|2021-05-16 19:16:00|23340.39|23302.39|23356.31|23318.31|23356.31|23318.31|23339.08|23301.08|10
1621192570000|2021-05-16 19:16:10|23355.17|23317.17|23365.02|23327.02|23365.77|23327.77|23355.17|23317.17|10
1621192580000|2021-05-16 19:16:20|23365.86|23327.86|23347.26|23309.26|23365.86|23327.86|23347.26|23309.26|10
1621192590000|2021-05-16 19:16:30|23346.71|23308.71|23350.81|23312.81|23351.05|23313.05|23344.82|23306.82|10
1621192600000|2021-05-16 19:16:40|23351.83|23313.83|23354.56|23316.56|23354.8|23316.8|23351.83|23313.83|10
1621192610000|2021-05-16 19:16:50|23356.09|23318.09|23385.59|23347.59|23385.59|23347.59|23356.09|23318.09|10
1621192620000|2021-05-16 19:17:00|23385.97|23347.97|23386.79|23348.79|23387.44|23349.44|23385.16|23347.16|10
1621192630000|2021-05-16 19:17:10|23387.27|23349.27|23387.31|23349.31|23388.73|23350.73|23384.75|23346.75|10
1621192640000|2021-05-16 19:17:20|23387.17|23349.17|23380.27|23342.27|23387.17|23349.17|23380.27|23342.27|10
1621192650000|2021-05-16 19:17:30|23379.64|23341.64|23382.54|23344.54|23386.53|23348.53|23378.97|23340.97|10
1621192660000|2021-05-16 19:17:40|23382.6|23344.6|23390.89|23352.89|23390.89|23352.89|23382.6|23344.6|10
1621192670000|2021-05-16 19:17:50|23392.56|23354.56|23408.57|23370.57|23408.57|23370.57|23392.56|23354.56|10
1621192680000|2021-05-16 19:18:00|23410.21|23372.21|23423.63|23385.63|23423.63|23385.63|23410.21|23372.21|10
1621192690000|2021-05-16 19:18:10|23424.88|23386.88|23428.17|23390.17|23431.87|23393.87|23424.88|23386.88|10
1621192700000|2021-05-16 19:18:20|23429.04|23391.04|23437.93|23399.93|23437.93|23399.93|23423.86|23385.86|10
1621192710000|2021-05-16 19:18:30|23438.92|23400.92|23443.17|23405.17|23444.83|23406.83|23438.92|23400.92|10
1621192720000|2021-05-16 19:18:40|23442.14|23404.14|23423.48|23385.48|23442.14|23404.14|23423.48|23385.48|10
1621192730000|2021-05-16 19:18:50|23420.95|23382.95|23402.03|23364.03|23420.95|23382.95|23402.03|23364.03|10
1621192740000|2021-05-16 19:19:00|23403.22|23365.22|23391.13|23353.13|23405.11|23367.11|23391.13|23353.13|10
1621192750000|2021-05-16 19:19:10|23390.86|23352.86|23339.85|23301.85|23390.86|23352.86|23339.85|23301.85|10
1621192760000|2021-05-16 19:19:20|23337.4|23299.4|23285.97|23247.97|23337.4|23299.4|23285.97|23247.97|10
1621192770000|2021-05-16 19:19:30|23285.31|23247.31|23256.88|23218.88|23285.31|23247.31|23256.88|23218.88|10
1621192780000|2021-05-16 19:19:40|23256.21|23218.21|23219.83|23181.83|23256.21|23218.21|23219.83|23181.83|10
1621192790000|2021-05-16 19:19:50|23218|23180|23192.51|23154.51|23218|23180|23192.51|23154.51|10
1621192800000|2021-05-16 19:20:00|23192.06|23154.06|23186.72|23148.72|23192.06|23154.06|23185.41|23147.41|10
1621192810000|2021-05-16 19:20:10|23185.94|23147.94|23202.17|23164.17|23202.18|23164.18|23185.94|23147.94|10
1621192820000|2021-05-16 19:20:20|23201.98|23163.98|23208.91|23170.91|23208.91|23170.91|23201.68|23163.68|10
1621192830000|2021-05-16 19:20:30|23208.07|23170.07|23180.7|23142.7|23208.07|23170.07|23180.7|23142.7|10
1621192840000|2021-05-16 19:20:40|23180.84|23142.84|23186.74|23148.74|23186.74|23148.74|23180.84|23142.84|10
1621192850000|2021-05-16 19:20:50|23186.08|23148.08|23195.72|23157.72|23195.72|23157.72|23185.89|23147.89|10
1621192860000|2021-05-16 19:21:00|23194.84|23156.84|23220.4|23182.4|23221.14|23183.14|23194.84|23156.84|10
1621192870000|2021-05-16 19:21:10|23221.4|23183.4|23233.21|23195.21|23233.21|23195.21|23221|23183|10
1621192880000|2021-05-16 19:21:20|23233.82|23195.82|23256.72|23218.72|23256.72|23218.72|23233.82|23195.82|10
1621192890000|2021-05-16 19:21:30|23258.8|23220.8|23286.08|23248.08|23287.41|23249.41|23258.8|23220.8|10
1621192900000|2021-05-16 19:21:40|23288.18|23250.18|23292.14|23254.14|23293.32|23255.32|23284.01|23246.01|10
1621192910000|2021-05-16 19:21:50|23290.72|23252.72|23315.16|23277.16|23316.32|23278.32|23290.72|23252.72|10
1621192920000|2021-05-16 19:22:00|23313.85|23275.85|23338.66|23300.66|23339|23301|23313.85|23275.85|10
1621192930000|2021-05-16 19:22:10|23340.04|23302.04|23352.22|23314.22|23352.22|23314.22|23340.04|23302.04|10
1621192940000|2021-05-16 19:22:20|23352.82|23314.82|23378.66|23340.66|23379.78|23341.78|23352.82|23314.82|10
1621192950000|2021-05-16 19:22:30|23378.56|23340.56|23389.16|23351.16|23389.16|23351.16|23378.47|23340.47|10
1621192960000|2021-05-16 19:22:40|23391.39|23353.39|23386.87|23348.87|23396.23|23358.23|23386.87|23348.87|10
1621192970000|2021-05-16 19:22:50|23385.93|23347.93|23393.36|23355.36|23393.36|23355.36|23385.29|23347.29|10
1621192980000|2021-05-16 19:23:00|23392.83|23354.83|23362.72|23324.72|23392.83|23354.83|23361.44|23323.44|10
1621192990000|2021-05-16 19:23:10|23360.96|23322.96|23329.35|23291.35|23360.96|23322.96|23329.35|23291.35|10
1621193000000|2021-05-16 19:23:20|23329.85|23291.85|23323.02|23285.02|23329.85|23291.85|23322.06|23284.06|10
1621193010000|2021-05-16 19:23:30|23322.53|23284.53|23302.77|23264.77|23322.53|23284.53|23302.77|23264.77|10
1621193020000|2021-05-16 19:23:40|23297.55|23259.55|23304.08|23266.08|23304.08|23266.08|23286.31|23248.31|10
1621193030000|2021-05-16 19:23:50|23305.35|23267.35|23331.86|23293.86|23331.86|23293.86|23305.35|23267.35|10
1621193040000|2021-05-16 19:24:00|23333.46|23295.46|23332.91|23294.91|23336.81|23298.81|23332.86|23294.86|10
1621193050000|2021-05-16 19:24:10|23334.72|23296.72|23333.57|23295.57|23338.1|23300.1|23330.97|23292.97|10
1621193060000|2021-05-16 19:24:20|23333.94|23295.94|23334.92|23296.92|23334.92|23296.92|23330.12|23292.12|10
1621193070000|2021-05-16 19:24:30|23335.08|23297.08|23354.99|23316.99|23354.99|23316.99|23335.08|23297.08|10
1621193080000|2021-05-16 19:24:40|23357.87|23319.87|23381.25|23343.25|23381.25|23343.25|23357.87|23319.87|10
1621193090000|2021-05-16 19:24:50|23387.04|23349.04|23389.19|23351.19|23389.19|23351.19|23383.41|23345.41|10
1621193100000|2021-05-16 19:25:00|23390.38|23352.38|23382.73|23344.73|23390.38|23352.38|23382.73|23344.73|10
1621193110000|2021-05-16 19:25:10|23383.18|23345.18|23383.72|23345.72|23386.55|23348.55|23382.81|23344.81|10
1621193120000|2021-05-16 19:25:20|23384.22|23346.22|23393.82|23355.82|23394.29|23356.29|23384.22|23346.22|10
1621193130000|2021-05-16 19:25:30|23396.52|23358.52|23402.32|23364.32|23402.32|23364.32|23396.24|23358.24|10
1621193140000|2021-05-16 19:25:40|23403.79|23365.79|23407.45|23369.45|23410.34|23372.34|23402.79|23364.79|10
1621193150000|2021-05-16 19:25:50|23409.24|23371.24|23414.59|23376.59|23414.59|23376.59|23407.2|23369.2|10
1621193160000|2021-05-16 19:26:00|23414.57|23376.57|23420.46|23382.46|23420.5|23382.5|23414.57|23376.57|10
1621193170000|2021-05-16 19:26:10|23421.1|23383.1|23442.62|23404.62|23442.62|23404.62|23421.1|23383.1|10
1621193180000|2021-05-16 19:26:20|23440.93|23402.93|23450.98|23412.98|23450.98|23412.98|23439.21|23401.21|10
1621193190000|2021-05-16 19:26:30|23450.18|23412.18|23464.87|23426.87|23464.87|23426.87|23450.18|23412.18|10
1621193200000|2021-05-16 19:26:40|23465.69|23427.69|23478.25|23440.25|23478.25|23440.25|23463.1|23425.1|10
1621193210000|2021-05-16 19:26:50|23477.76|23439.76|23491.69|23453.69|23491.69|23453.69|23477.76|23439.76|10
1621193220000|2021-05-16 19:27:00|23492.63|23454.63|23474.38|23436.38|23492.79|23454.79|23474.38|23436.38|10
1621193230000|2021-05-16 19:27:10|23470.27|23432.27|23447.88|23409.88|23470.27|23432.27|23447.88|23409.88|9
1621193240000|2021-05-16 19:27:20|23440.86|23402.86|23450.63|23412.63|23450.63|23412.63|23440.86|23402.86|10
1621193250000|2021-05-16 19:27:30|23450.76|23412.76|23444.77|23406.77|23453.71|23415.71|23444.77|23406.77|10
1621193260000|2021-05-16 19:27:40|23442.41|23404.41|23449.28|23411.28|23449.28|23411.28|23441.89|23403.89|10
1621193270000|2021-05-16 19:27:50|23449.34|23411.34|23474.4|23436.4|23474.4|23436.4|23449.34|23411.34|10
1621193280000|2021-05-16 19:28:00|23475.26|23437.26|23486.28|23448.28|23487.89|23449.89|23475.26|23437.26|10
1621193290000|2021-05-16 19:28:10|23487.2|23449.2|23478.15|23440.15|23487.2|23449.2|23478.15|23440.15|10
1621193300000|2021-05-16 19:28:20|23477.72|23439.72|23466.93|23428.93|23477.72|23439.72|23466.9|23428.9|10
1621193310000|2021-05-16 19:28:30|23465.32|23427.32|23450.91|23412.91|23465.32|23427.32|23450.91|23412.91|10
1621193320000|2021-05-16 19:28:40|23451.37|23413.37|23440.24|23402.24|23451.56|23413.56|23438.62|23400.62|10
1621193330000|2021-05-16 19:28:50|23438.9|23400.9|23432.69|23394.69|23438.9|23400.9|23432.69|23394.69|10
1621193340000|2021-05-16 19:29:00|23433.26|23395.26|23450.44|23412.44|23450.94|23412.94|23433.26|23395.26|10
1621193350000|2021-05-16 19:29:10|23449.32|23411.32|23429.96|23391.96|23449.32|23411.32|23429.96|23391.96|10
1621193360000|2021-05-16 19:29:20|23429.2|23391.2|23417.73|23379.73|23429.2|23391.2|23413.4|23375.4|10
1621193370000|2021-05-16 19:29:30|23416.24|23378.24|23430.34|23392.34|23430.85|23392.85|23416.24|23378.24|10
1621193380000|2021-05-16 19:29:40|23429.62|23391.62|23425.74|23387.74|23432.81|23394.81|23425.74|23387.74|10
1621193390000|2021-05-16 19:29:50|23425.6|23387.6|23418.22|23380.22|23425.6|23387.6|23414.99|23376.99|10
1621193400000|2021-05-16 19:30:00|23418.08|23380.08|23426.25|23388.25|23426.25|23388.25|23415.18|23377.18|10
1621193410000|2021-05-16 19:30:10|23426.63|23388.63|23457.38|23419.38|23457.38|23419.38|23423.59|23385.59|10
1621193420000|2021-05-16 19:30:20|23458.97|23420.97|23478.1|23440.1|23478.1|23440.1|23458.3|23420.3|10
1621193430000|2021-05-16 19:30:30|23478.27|23440.27|23483.92|23445.92|23483.92|23445.92|23477.78|23439.78|10
1621193440000|2021-05-16 19:30:40|23485.03|23447.03|23511.58|23473.58|23511.58|23473.58|23485.03|23447.03|10
1621193450000|2021-05-16 19:30:50|23514.55|23476.55|23534.66|23496.66|23534.66|23496.66|23514.55|23476.55|10
1621193460000|2021-05-16 19:31:00|23533.68|23495.68|23558.32|23520.32|23558.32|23520.32|23533.68|23495.68|10
1621193470000|2021-05-16 19:31:10|23557.78|23519.78|23573.67|23535.67|23573.67|23535.67|23557.78|23519.78|10
1621193480000|2021-05-16 19:31:20|23572.52|23534.52|23572.76|23534.76|23579.64|23541.64|23572.52|23534.52|10
1621193490000|2021-05-16 19:31:30|23573.97|23535.97|23603.75|23565.75|23604.64|23566.64|23573.97|23535.97|10
1621193500000|2021-05-16 19:31:40|23604.59|23566.59|23613.34|23575.34|23613.49|23575.49|23604.59|23566.59|10
1621193510000|2021-05-16 19:31:50|23615.11|23577.11|23631.5|23593.5|23636.38|23598.38|23615.11|23577.11|10
1621193520000|2021-05-16 19:32:00|23633.69|23595.69|23637.19|23599.19|23637.19|23599.19|23631.85|23593.85|10
1621193530000|2021-05-16 19:32:10|23637.15|23599.15|23625.01|23587.01|23637.66|23599.66|23625.01|23587.01|10
1621193540000|2021-05-16 19:32:20|23624.1|23586.1|23610.37|23572.37|23624.1|23586.1|23610.37|23572.37|10
1621193550000|2021-05-16 19:32:30|23613.25|23575.25|23628.46|23590.46|23629.58|23591.58|23613.25|23575.25|10
1621193560000|2021-05-16 19:32:40|23628.57|23590.57|23619.4|23581.4|23631.86|23593.86|23619.4|23581.4|10
1621193570000|2021-05-16 19:32:50|23621.62|23583.62|23640.49|23602.49|23640.49|23602.49|23621.46|23583.46|10
1621193580000|2021-05-16 19:33:00|23641.74|23603.74|23647.55|23609.55|23647.59|23609.59|23641.74|23603.74|10
1621193590000|2021-05-16 19:33:10|23647.22|23609.22|23658.39|23620.39|23658.39|23620.39|23647.22|23609.22|10
1621193600000|2021-05-16 19:33:20|23657.94|23619.94|23661.1|23623.1|23661.1|23623.1|23656.55|23618.55|10
1621193610000|2021-05-16 19:33:30|23663.06|23625.06|23657.43|23619.43|23663.06|23625.06|23654.53|23616.53|10
1621193620000|2021-05-16 19:33:40|23657.7|23619.7|23660.56|23622.56|23662.31|23624.31|23657.25|23619.25|9
1621193630000|2021-05-16 19:33:50|23660.06|23622.06|23659.45|23621.45|23660.06|23622.06|23650.5|23612.5|9
1621193640000|2021-05-16 19:34:00|23659.8|23621.8|23667|23629|23667.62|23629.62|23659.8|23621.8|10
1621193650000|2021-05-16 19:34:10|23663.13|23625.13|23652.54|23614.54|23664.6|23626.6|23652.54|23614.54|10
1621193660000|2021-05-16 19:34:20|23651.35|23613.35|23651.42|23613.42|23653.93|23615.93|23651.35|23613.35|10
1621193670000|2021-05-16 19:34:30|23654.55|23616.55|23639.66|23601.66|23656.07|23618.07|23639.66|23601.66|10
1621193680000|2021-05-16 19:34:40|23639.18|23601.18|23636.85|23598.85|23639.18|23601.18|23628.65|23590.65|10
1621193690000|2021-05-16 19:34:50|23632.99|23594.99|23646.08|23608.08|23646.72|23608.72|23632.99|23594.99|10
1621193700000|2021-05-16 19:35:00|23647.64|23609.64|23620.61|23582.61|23647.64|23609.64|23620.61|23582.61|10
1621193710000|2021-05-16 19:35:10|23619.87|23581.87|23616.57|23578.57|23621.82|23583.82|23616.57|23578.57|10
1621193720000|2021-05-16 19:35:20|23614.89|23576.89|23628.91|23590.91|23629.57|23591.57|23611.29|23573.29|10
1621193730000|2021-05-16 19:35:30|23630.67|23592.67|23635.51|23597.51|23635.51|23597.51|23628.78|23590.78|10
1621193740000|2021-05-16 19:35:40|23636.94|23598.94|23642.63|23604.63|23644.9|23606.9|23636.91|23598.91|10
1621193750000|2021-05-16 19:35:50|23641.98|23603.98|23637.82|23599.82|23641.98|23603.98|23632.28|23594.28|10
1621193760000|2021-05-16 19:36:00|23634.5|23596.5|23635.06|23597.06|23636.29|23598.29|23633.95|23595.95|10
1621193770000|2021-05-16 19:36:10|23634.31|23596.31|23633.14|23595.14|23634.31|23596.31|23630.69|23592.69|10
1621193780000|2021-05-16 19:36:20|23632.98|23594.98|23614.87|23576.87|23632.98|23594.98|23614.87|23576.87|10
1621193790000|2021-05-16 19:36:30|23613.47|23575.47|23572.9|23534.9|23614.06|23576.06|23572.9|23534.9|10
1621193800000|2021-05-16 19:36:40|23573.19|23535.19|23564.48|23526.48|23573.19|23535.19|23564.37|23526.37|10
1621193810000|2021-05-16 19:36:50|23560.88|23522.88|23554.25|23516.25|23560.88|23522.88|23550.81|23512.81|10
1621193820000|2021-05-16 19:37:00|23554.24|23516.24|23558.71|23520.71|23558.71|23520.71|23553|23515|10
1621193830000|2021-05-16 19:37:10|23560.85|23522.85|23575.84|23537.84|23577.01|23539.01|23560.85|23522.85|10
1621193840000|2021-05-16 19:37:20|23576.81|23538.81|23579.76|23541.76|23579.76|23541.76|23575|23537|10
1621193850000|2021-05-16 19:37:30|23580.29|23542.29|23576.46|23538.46|23580.29|23542.29|23576.46|23538.46|9
1621193860000|2021-05-16 19:37:40|23575.48|23537.48|23558.32|23520.32|23575.84|23537.84|23558.32|23520.32|10
1621193870000|2021-05-16 19:37:50|23558.09|23520.09|23537.19|23499.19|23558.56|23520.56|23537.19|23499.19|10
1621193880000|2021-05-16 19:38:00|23533.82|23495.82|23522.5|23484.5|23533.82|23495.82|23521.37|23483.37|10
1621193890000|2021-05-16 19:38:10|23519.67|23481.67|23497.22|23459.22|23519.67|23481.67|23497.22|23459.22|10
1621193900000|2021-05-16 19:38:20|23496.29|23458.29|23490.04|23452.04|23497.64|23459.64|23488.63|23450.63|10
1621193910000|2021-05-16 19:38:30|23489.95|23451.95|23493.36|23455.36|23493.36|23455.36|23487.15|23449.15|10
1621193920000|2021-05-16 19:38:40|23494.37|23456.37|23496.56|23458.56|23498.88|23460.88|23494.37|23456.37|10
1621193930000|2021-05-16 19:38:50|23495.12|23457.12|23480.24|23442.24|23495.12|23457.12|23480.24|23442.24|10
1621193940000|2021-05-16 19:39:00|23475.99|23437.99|23451.95|23413.95|23475.99|23437.99|23451.82|23413.82|10
1621193950000|2021-05-16 19:39:10|23451.25|23413.25|23433.3|23395.3|23451.25|23413.25|23433.3|23395.3|10
1621193960000|2021-05-16 19:39:20|23433.09|23395.09|23449.08|23411.08|23449.08|23411.08|23433.09|23395.09|10
1621193970000|2021-05-16 19:39:30|23451.1|23413.1|23463.8|23425.8|23464.77|23426.77|23451.05|23413.05|10
1621193980000|2021-05-16 19:39:40|23463.19|23425.19|23463.74|23425.74|23465.36|23427.36|23463.19|23425.19|10
1621193990000|2021-05-16 19:39:50|23463.48|23425.48|23456.36|23418.36|23463.66|23425.66|23456.36|23418.36|10
1621194000000|2021-05-16 19:40:00|23457.02|23419.02|23456.74|23418.74|23463.89|23425.89|23456.74|23418.74|10
1621194010000|2021-05-16 19:40:10|23455.5|23417.5|23439.02|23401.02|23455.5|23417.5|23439.02|23401.02|10
1621194020000|2021-05-16 19:40:20|23437.83|23399.83|23421.63|23383.63|23437.83|23399.83|23421.63|23383.63|10
1621194030000|2021-05-16 19:40:30|23420.5|23382.5|23396.37|23358.37|23420.5|23382.5|23396.37|23358.37|10
1621194040000|2021-05-16 19:40:40|23395.2|23357.2|23378.6|23340.6|23395.2|23357.2|23378.6|23340.6|10
1621194050000|2021-05-16 19:40:50|23377.64|23339.64|23342.28|23304.28|23377.64|23339.64|23342.28|23304.28|10
1621194060000|2021-05-16 19:41:00|23338.56|23300.56|23336.08|23298.08|23338.56|23300.56|23324.31|23286.31|10
1621194070000|2021-05-16 19:41:10|23336.97|23298.97|23358.21|23320.21|23358.21|23320.21|23336.97|23298.97|10
1621194080000|2021-05-16 19:41:20|23358.31|23320.31|23364.41|23326.41|23368.28|23330.28|23358.31|23320.31|10
1621194090000|2021-05-16 19:41:30|23365.65|23327.65|23351.98|23313.98|23367.27|23329.27|23351.95|23313.95|9
1621194100000|2021-05-16 19:41:40|23352.89|23314.89|23351.58|23313.58|23353.62|23315.62|23347.12|23309.12|10
1621194110000|2021-05-16 19:41:50|23353.63|23315.63|23357.89|23319.89|23357.89|23319.89|23353.63|23315.63|10
1621194120000|2021-05-16 19:42:00|23356.92|23318.92|23357.23|23319.23|23360.45|23322.45|23356.92|23318.92|10
1621194130000|2021-05-16 19:42:10|23354.09|23316.09|23338.34|23300.34|23354.09|23316.09|23338.18|23300.18|10
1621194140000|2021-05-16 19:42:20|23339.27|23301.27|23334.89|23296.89|23339.27|23301.27|23333.65|23295.65|10
1621194150000|2021-05-16 19:42:30|23335.42|23297.42|23331.14|23293.14|23335.42|23297.42|23330.21|23292.21|10
1621194160000|2021-05-16 19:42:40|23331.25|23293.25|23317.35|23279.35|23331.25|23293.25|23317.35|23279.35|10
1621194170000|2021-05-16 19:42:50|23316|23278|23276.77|23238.77|23316|23278|23276.77|23238.77|10
1621194180000|2021-05-16 19:43:00|23276.57|23238.57|23269.88|23231.88|23279.35|23241.35|23269.88|23231.88|10
1621194190000|2021-05-16 19:43:10|23268.13|23230.13|23254.76|23216.76|23268.13|23230.13|23254.76|23216.76|10
1621194200000|2021-05-16 19:43:20|23254.58|23216.58|23244.49|23206.49|23254.58|23216.58|23244.49|23206.49|10
1621194210000|2021-05-16 19:43:30|23243.34|23205.34|23234.13|23196.13|23243.34|23205.34|23231.31|23193.31|10
1621194220000|2021-05-16 19:43:40|23233.38|23195.38|23245.21|23207.21|23245.21|23207.21|23232.88|23194.88|10
1621194230000|2021-05-16 19:43:50|23245.36|23207.36|23250.45|23212.45|23255|23217|23245.36|23207.36|10
1621194240000|2021-05-16 19:44:00|23251.57|23213.57|23258.34|23220.34|23258.34|23220.34|23250.9|23212.9|10
1621194250000|2021-05-16 19:44:10|23259.19|23221.19|23259.22|23221.22|23263.03|23225.03|23259.19|23221.19|10
1621194260000|2021-05-16 19:44:20|23259.79|23221.79|23225.06|23187.06|23259.79|23221.79|23225.06|23187.06|10
1621194270000|2021-05-16 19:44:30|23224.68|23186.68|23218.3|23180.3|23224.68|23186.68|23217.19|23179.19|9
1621194280000|2021-05-16 19:44:40|23217.05|23179.05|23222.91|23184.91|23222.91|23184.91|23216.37|23178.37|10
1621194290000|2021-05-16 19:44:50|23223|23185|23200.97|23162.97|23223|23185|23200.97|23162.97|10
1621194300000|2021-05-16 19:45:00|23200.06|23162.06|23195.13|23157.13|23200.39|23162.39|23193.63|23155.63|10
1621194310000|2021-05-16 19:45:10|23191.4|23153.4|23185.57|23147.57|23200.27|23162.27|23185.57|23147.57|10
1621194320000|2021-05-16 19:45:20|23184.95|23146.95|23196.56|23158.56|23196.72|23158.72|23183.56|23145.56|10
1621194330000|2021-05-16 19:45:30|23197.68|23159.68|23198.23|23160.23|23199.15|23161.15|23196.05|23158.05|10
1621194340000|2021-05-16 19:45:40|23195.85|23157.85|23184.73|23146.73|23195.85|23157.85|23184.73|23146.73|10
1621194350000|2021-05-16 19:45:50|23185.83|23147.83|23175.57|23137.57|23185.83|23147.83|23174.44|23136.44|10
1621194360000|2021-05-16 19:46:00|23173.64|23135.64|23167.97|23129.97|23174.14|23136.14|23167.97|23129.97|10
1621194370000|2021-05-16 19:46:10|23167.27|23129.27|23162.37|23124.37|23167.27|23129.27|23162.37|23124.37|10
1621194380000|2021-05-16 19:46:20|23161.57|23123.57|23146.25|23108.25|23161.87|23123.87|23146.25|23108.25|10
1621194390000|2021-05-16 19:46:30|23144.21|23106.21|23115.92|23077.92|23144.21|23106.21|23115.92|23077.92|10
1621194400000|2021-05-16 19:46:40|23115.86|23077.86|23118.21|23080.21|23118.45|23080.45|23115.86|23077.86|8
1621194410000|2021-05-16 19:46:50|23115.72|23077.72|23112.22|23074.22|23118.61|23080.61|23112.22|23074.22|10
1621194420000|2021-05-16 19:47:00|23111.15|23073.15|23087.84|23049.84|23111.15|23073.15|23087.84|23049.84|10
1621194430000|2021-05-16 19:47:10|23083.6|23045.6|23081.81|23043.81|23083.6|23045.6|23074.67|23036.67|10
1621194440000|2021-05-16 19:47:20|23078.74|23040.74|23072.96|23034.96|23087.89|23049.89|23072.96|23034.96|10
1621194450000|2021-05-16 19:47:30|23067.81|23029.81|23046.55|23008.55|23067.81|23029.81|23046.55|23008.55|10
1621194460000|2021-05-16 19:47:40|23046.08|23008.08|23026.35|22988.35|23046.08|23008.08|23026.35|22988.35|10
1621194470000|2021-05-16 19:47:50|23025.32|22987.32|23007.01|22969.01|23025.32|22987.32|23007.01|22969.01|10
1621194480000|2021-05-16 19:48:00|23003.06|22965.06|23000.97|22962.97|23003.06|22965.06|22993.89|22955.89|10
1621194490000|2021-05-16 19:48:10|23001.88|22963.88|23005.43|22967.43|23013.64|22975.64|23001.88|22963.88|10
1621194500000|2021-05-16 19:48:20|23002.54|22964.54|22992.71|22954.71|23002.54|22964.54|22992.71|22954.71|10
1621194510000|2021-05-16 19:48:30|22992.63|22954.63|22997.28|22959.28|23000.38|22962.38|22989.66|22951.66|10
1621194520000|2021-05-16 19:48:40|22994.36|22956.36|23011.09|22973.09|23011.09|22973.09|22994.36|22956.36|10
1621194530000|2021-05-16 19:48:50|23012.54|22974.54|23043.23|23005.23|23043.23|23005.23|23012.54|22974.54|10
1621194540000|2021-05-16 19:49:00|23046.03|23008.03|23038.35|23000.35|23052.15|23014.15|23038.35|23000.35|10
1621194550000|2021-05-16 19:49:10|23037.87|22999.87|23010.35|22972.35|23037.87|22999.87|23010.35|22972.35|10
1621194560000|2021-05-16 19:49:20|23009.67|22971.67|23000.88|22962.88|23009.67|22971.67|23000.27|22962.27|10
1621194570000|2021-05-16 19:49:30|23000.36|22962.36|23003.76|22965.76|23003.76|22965.76|23000.28|22962.28|10
1621194580000|2021-05-16 19:49:40|23003.62|22965.62|22994.74|22956.74|23003.62|22965.62|22994.74|22956.74|10
1621194590000|2021-05-16 19:49:50|22993.24|22955.24|22977.19|22939.19|22993.24|22955.24|22977.19|22939.19|10
1621194600000|2021-05-16 19:50:00|22976.49|22938.49|22982.04|22944.04|22982.04|22944.04|22973.77|22935.77|10
1621194610000|2021-05-16 19:50:10|22983.01|22945.01|22973.28|22935.28|22986.16|22948.16|22973.28|22935.28|10
1621194620000|2021-05-16 19:50:20|22974.53|22936.53|22961.53|22923.53|22974.53|22936.53|22961.53|22923.53|10
1621194630000|2021-05-16 19:50:30|22963.03|22925.03|22956.21|22918.21|22963.03|22925.03|22956.21|22918.21|10
1621194640000|2021-05-16 19:50:40|22956.37|22918.37|22950.05|22912.05|22956.37|22918.37|22947.65|22909.65|10
1621194650000|2021-05-16 19:50:50|22950.68|22912.68|22936.76|22898.76|22951.97|22913.97|22936.76|22898.76|10
1621194660000|2021-05-16 19:51:00|22930.22|22892.22|22912.71|22874.71|22930.22|22892.22|22912.71|22874.71|10
1621194670000|2021-05-16 19:51:10|22913.05|22875.05|22897.51|22859.51|22913.05|22875.05|22897.43|22859.43|10
1621194680000|2021-05-16 19:51:20|22892.2|22854.2|22883.8|22845.8|22892.2|22854.2|22883.8|22845.8|10
1621194690000|2021-05-16 19:51:30|22883.36|22845.36|22871|22833|22883.36|22845.36|22871|22833|9
1621194700000|2021-05-16 19:51:40|22869.78|22831.78|22871.41|22833.41|22871.99|22833.99|22864.19|22826.19|10
1621194710000|2021-05-16 19:51:50|22866.05|22828.05|22873.98|22835.98|22875.53|22837.53|22863.75|22825.75|10
1621194720000|2021-05-16 19:52:00|22871.88|22833.88|22873.52|22835.52|22875.01|22837.01|22866.42|22828.42|10
1621194730000|2021-05-16 19:52:10|22872.1|22834.1|22897.07|22859.07|22897.07|22859.07|22872.1|22834.1|10
1621194740000|2021-05-16 19:52:20|22899.97|22861.97|22885.37|22847.37|22901.43|22863.43|22885.37|22847.37|10
1621194750000|2021-05-16 19:52:30|22885.4|22847.4|22872.54|22834.54|22885.4|22847.4|22871.52|22833.52|10
1621194760000|2021-05-16 19:52:40|22872.99|22834.99|22871.07|22833.07|22872.99|22834.99|22862.34|22824.34|10
1621194770000|2021-05-16 19:52:50|22868.02|22830.02|22831.98|22793.98|22868.02|22830.02|22831.98|22793.98|10
1621194780000|2021-05-16 19:53:00|22829.21|22791.21|22821.75|22783.75|22829.21|22791.21|22817.86|22779.86|10
1621194790000|2021-05-16 19:53:10|22826.38|22788.38|22850.43|22812.43|22850.43|22812.43|22826.38|22788.38|10
1621194800000|2021-05-16 19:53:20|22856.38|22818.38|22862.32|22824.32|22870.73|22832.73|22856.06|22818.06|10
1621194810000|2021-05-16 19:53:30|22861.42|22823.42|22833.85|22795.85|22861.42|22823.42|22833.85|22795.85|10
1621194820000|2021-05-16 19:53:40|22836.34|22798.34|22821.63|22783.63|22836.69|22798.69|22821.63|22783.63|10
1621194830000|2021-05-16 19:53:50|22821.98|22783.98|22821.22|22783.22|22827.05|22789.05|22821.22|22783.22|10
1621194840000|2021-05-16 19:54:00|22818.78|22780.78|22803.65|22765.65|22818.78|22780.78|22801.5|22763.5|10
1621194850000|2021-05-16 19:54:10|22804.89|22766.89|22789.7|22751.7|22804.89|22766.89|22787.16|22749.16|10
1621194860000|2021-05-16 19:54:20|22787.74|22749.74|22782.42|22744.42|22792.07|22754.07|22780.61|22742.61|10
1621194870000|2021-05-16 19:54:30|22777.43|22739.43|22769.63|22731.63|22778.06|22740.06|22768.35|22730.35|10
1621194880000|2021-05-16 19:54:40|22770.98|22732.98|22774.58|22736.58|22777.6|22739.6|22769.47|22731.47|10
1621194890000|2021-05-16 19:54:50|22777.32|22739.32|22794.29|22756.29|22794.29|22756.29|22773.86|22735.86|10
1621194900000|2021-05-16 19:55:00|22793.83|22755.83|22805.39|22767.39|22806.24|22768.24|22793.83|22755.83|10
1621194910000|2021-05-16 19:55:10|22788.2|22750.2|22780.97|22742.97|22795.46|22757.46|22779.94|22741.94|10
1621194920000|2021-05-16 19:55:20|22755.56|22717.56|22714.76|22676.76|22755.56|22717.56|22712.34|22674.34|10
1621194930000|2021-05-16 19:55:30|22715.74|22677.74|22694.21|22656.21|22721.74|22683.74|22694.21|22656.21|10
1621194940000|2021-05-16 19:55:40|22689.55|22651.55|22637.15|22599.15|22690.53|22652.53|22637.15|22599.15|10
1621194950000|2021-05-16 19:55:50|22634.69|22596.69|22628.84|22590.84|22635.2|22597.2|22623.66|22585.66|10
1621194960000|2021-05-16 19:56:00|22636.01|22598.01|22625.61|22587.61|22636.48|22598.48|22621.23|22583.23|10
1621194970000|2021-05-16 19:56:10|22608.86|22570.86|22619.16|22581.16|22619.16|22581.16|22585.73|22547.73|10
1621194980000|2021-05-16 19:56:20|22632.37|22594.37|22668.13|22630.13|22668.13|22630.13|22632.37|22594.37|10
1621194990000|2021-05-16 19:56:30|22677.06|22639.06|22731.23|22693.23|22731.23|22693.23|22677.06|22639.06|10
1621195000000|2021-05-16 19:56:40|22746.96|22708.96|22800.36|22762.36|22803.86|22765.86|22746.96|22708.96|10
1621195010000|2021-05-16 19:56:50|22823.3|22785.3|22879.82|22841.82|22879.87|22841.87|22823.3|22785.3|10
1621195020000|2021-05-16 19:57:00|22882.52|22844.52|22923.32|22885.32|22923.32|22885.32|22878.81|22840.81|10
1621195030000|2021-05-16 19:57:10|22930.01|22892.01|22985.8|22947.8|22985.8|22947.8|22928.28|22890.28|10
1621195040000|2021-05-16 19:57:20|22993.41|22955.41|23025.18|22987.18|23025.18|22987.18|22993.41|22955.41|10
1621195050000|2021-05-16 19:57:30|23028.36|22990.36|23050.25|23012.25|23050.25|23012.25|23028.36|22990.36|10
1621195060000|2021-05-16 19:57:40|23050.5|23012.5|23052.13|23014.13|23055.97|23017.97|23049.67|23011.67|10
1621195070000|2021-05-16 19:57:50|23055.85|23017.85|23065.23|23027.23|23073.1|23035.1|23052.67|23014.67|10
1621195080000|2021-05-16 19:58:00|23064.08|23026.08|23071.48|23033.48|23076.17|23038.17|23064.08|23026.08|10
1621195090000|2021-05-16 19:58:10|23071.6|23033.6|23053.42|23015.42|23071.6|23033.6|23053.42|23015.42|10
1621195100000|2021-05-16 19:58:20|23055.2|23017.2|23060.71|23022.71|23060.73|23022.73|23054.56|23016.56|10
1621195110000|2021-05-16 19:58:30|23059.37|23021.37|23023.19|22985.19|23062.9|23024.9|23023.19|22985.19|10
1621195120000|2021-05-16 19:58:40|23016.47|22978.47|23006.19|22968.19|23016.47|22978.47|22998.88|22960.88|10
1621195130000|2021-05-16 19:58:50|23010.57|22972.57|23046.08|23008.08|23046.08|23008.08|23010.57|22972.57|10
1621195140000|2021-05-16 19:59:00|23052.21|23014.21|23053.67|23015.67|23057.3|23019.3|23051.63|23013.63|10
1621195150000|2021-05-16 19:59:10|23050.79|23012.79|23049.56|23011.56|23052.89|23014.89|23047.39|23009.39|10
1621195160000|2021-05-16 19:59:20|23052.33|23014.33|23067.02|23029.02|23067.53|23029.53|23050.44|23012.44|10
1621195170000|2021-05-16 19:59:30|23065.31|23027.31|23064.11|23026.11|23065.54|23027.54|23063.5|23025.5|10
1621195180000|2021-05-16 19:59:40|23061.84|23023.84|23073.01|23035.01|23074.17|23036.17|23061.84|23023.84|10
1621195190000|2021-05-16 19:59:50|23073.82|23035.82|23095.98|23057.98|23095.98|23057.98|23073.82|23035.82|10
1621195200000|2021-05-16 20:00:00|23096.91|23058.91|23094.49|23056.49|23104.64|23066.64|23094.49|23056.49|10
1621195210000|2021-05-16 20:00:10|23091.93|23053.93|23104.1|23066.1|23104.1|23066.1|23091.19|23053.19|10
1621195220000|2021-05-16 20:00:20|23110.45|23072.45|23139.68|23101.68|23139.68|23101.68|23110.45|23072.45|10
1621195230000|2021-05-16 20:00:30|23138.8|23100.8|23178.79|23140.79|23178.79|23140.79|23138.8|23100.8|10
1621195240000|2021-05-16 20:00:40|23182.11|23144.11|23201.46|23163.46|23201.46|23163.46|23182.11|23144.11|9
1621195250000|2021-05-16 20:00:50|23203.64|23165.64|23238.95|23200.95|23238.95|23200.95|23203.64|23165.64|10
1621195260000|2021-05-16 20:01:00|23246.3|23208.3|23263.05|23225.05|23264.16|23226.16|23246.3|23208.3|10
1621195270000|2021-05-16 20:01:10|23263.94|23225.94|23272.43|23234.43|23274.87|23236.87|23263.94|23225.94|10
1621195280000|2021-05-16 20:01:20|23271.27|23233.27|23262.38|23224.38|23273.41|23235.41|23260.96|23222.96|10
1621195290000|2021-05-16 20:01:30|23260.95|23222.95|23266.45|23228.45|23266.45|23228.45|23259.75|23221.75|10
1621195300000|2021-05-16 20:01:40|23271.55|23233.55|23277.06|23239.06|23277.56|23239.56|23271.55|23233.55|10
1621195310000|2021-05-16 20:01:50|23277.41|23239.41|23282.58|23244.58|23282.58|23244.58|23272.44|23234.44|10
1621195320000|2021-05-16 20:02:00|23284.1|23246.1|23289.14|23243.14|23290.03|23246.17|23283.52|23241.3|11
1621195330000|2021-05-16 20:02:10|23290.15|23244.15|23279.65|23233.65|23290.15|23244.15|23279.65|23233.65|10
1621195340000|2021-05-16 20:02:20|23278.38|23232.38|23263.67|23217.67|23278.38|23232.38|23263.67|23217.67|10
1621195350000|2021-05-16 20:02:30|23258.44|23212.44|23242.96|23196.96|23258.44|23212.44|23242.96|23196.96|10
1621195360000|2021-05-16 20:02:40|23241.55|23195.55|23221.03|23175.03|23241.55|23195.55|23221.03|23175.03|10
1621195370000|2021-05-16 20:02:50|23209.74|23163.74|23188.6|23142.6|23209.74|23163.74|23186.25|23140.25|10
1621195380000|2021-05-16 20:03:00|23188.42|23142.42|23173.35|23127.35|23188.42|23142.42|23162.77|23116.77|10
1621195390000|2021-05-16 20:03:10|23173.65|23127.65|23185.69|23139.69|23186.14|23140.14|23173.65|23127.65|10
1621195400000|2021-05-16 20:03:20|23185.4|23139.4|23152.18|23106.18|23185.88|23139.88|23152.18|23106.18|10
1621195410000|2021-05-16 20:03:30|23151.39|23105.39|23106.33|23060.33|23151.64|23105.64|23106.33|23060.33|10
1621195420000|2021-05-16 20:03:40|23099.47|23053.47|23076.22|23030.22|23100.3|23054.3|23076.22|23030.22|10
1621195430000|2021-05-16 20:03:50|23071.19|23025.19|23060.55|23014.55|23071.19|23025.19|23058.19|23012.19|10
1621195440000|2021-05-16 20:04:00|23061.24|23015.24|23048.21|23002.21|23061.79|23015.79|23045.76|22999.76|10
1621195450000|2021-05-16 20:04:10|23047.78|23001.78|23097.28|23051.28|23097.28|23051.28|23047.78|23001.78|10
1621195460000|2021-05-16 20:04:20|23099.23|23053.23|23138.82|23092.82|23138.82|23092.82|23099.23|23053.23|10
1621195470000|2021-05-16 20:04:30|23143.18|23097.18|23162.72|23116.72|23162.72|23116.72|23142.36|23096.36|10
1621195480000|2021-05-16 20:04:40|23166.11|23120.11|23187|23141|23187|23141|23166.11|23120.11|10
1621195490000|2021-05-16 20:04:50|23187.22|23141.22|23198.57|23152.57|23199.4|23153.4|23187.22|23141.22|10
1621195500000|2021-05-16 20:05:00|23201.16|23155.16|23228.74|23182.74|23228.95|23182.95|23201.09|23155.09|10
1621195510000|2021-05-16 20:05:10|23228.37|23182.37|23185.79|23139.79|23228.37|23182.37|23185.79|23139.79|10
1621195520000|2021-05-16 20:05:20|23182.37|23136.37|23196.32|23150.32|23196.32|23150.32|23181.08|23135.08|10
1621195530000|2021-05-16 20:05:30|23200.75|23154.75|23234.9|23188.9|23234.9|23188.9|23200.75|23154.75|10
1621195540000|2021-05-16 20:05:40|23235.06|23189.06|23250.89|23204.89|23250.89|23204.89|23235.06|23189.06|10
1621195550000|2021-05-16 20:05:50|23249.64|23203.64|23245.57|23199.57|23249.64|23203.64|23245.57|23199.57|10
1621195560000|2021-05-16 20:06:00|23244.08|23198.08|23248.87|23202.87|23249.42|23203.42|23244.08|23198.08|9
1621195570000|2021-05-16 20:06:10|23246.81|23200.81|23216.08|23170.08|23246.81|23200.81|23216.08|23170.08|10
1621195580000|2021-05-16 20:06:20|23207.87|23161.87|23192.84|23146.84|23207.87|23161.87|23192.84|23146.84|10
1621195590000|2021-05-16 20:06:30|23190.67|23144.67|23190.28|23144.28|23190.67|23144.67|23184.87|23138.87|10
1621195600000|2021-05-16 20:06:40|23190.54|23144.54|23198.01|23152.01|23198.01|23152.01|23185.11|23139.11|10
1621195610000|2021-05-16 20:06:50|23201.88|23155.88|23209.62|23163.62|23209.69|23163.69|23201.04|23155.04|10
1621195620000|2021-05-16 20:07:00|23212.35|23166.35|23243.93|23197.93|23243.93|23197.93|23212.35|23166.35|10
1621195630000|2021-05-16 20:07:10|23248.38|23202.38|23273.07|23227.07|23273.07|23227.07|23248.38|23202.38|10
1621195640000|2021-05-16 20:07:20|23278|23232|23287.66|23241.66|23288.76|23242.76|23278|23232|10
1621195650000|2021-05-16 20:07:30|23290.07|23244.07|23306.81|23260.81|23306.84|23260.84|23290.07|23244.07|10
1621195660000|2021-05-16 20:07:40|23310.04|23264.04|23310.54|23264.54|23312.42|23266.42|23307.57|23261.57|10
1621195670000|2021-05-16 20:07:50|23313.57|23267.57|23312.25|23266.25|23315.71|23269.71|23310.99|23264.99|10
1621195680000|2021-05-16 20:08:00|23312.66|23266.66|23291.46|23245.46|23316.85|23270.85|23291.46|23245.46|10
1621195690000|2021-05-16 20:08:10|23285.38|23239.38|23288.64|23242.64|23288.64|23242.64|23278.8|23232.8|10
1621195700000|2021-05-16 20:08:20|23289.99|23243.99|23314.82|23268.82|23314.82|23268.82|23289.99|23243.99|10
1621195710000|2021-05-16 20:08:30|23317.85|23271.85|23327.56|23281.56|23327.56|23281.56|23317.85|23271.85|10
1621195720000|2021-05-16 20:08:40|23329.55|23283.55|23347.85|23301.85|23349.08|23303.08|23329.14|23283.14|10
1621195730000|2021-05-16 20:08:50|23346.58|23300.58|23335.36|23289.36|23346.89|23300.89|23335.36|23289.36|10
1621195740000|2021-05-16 20:09:00|23332.69|23286.69|23340.03|23294.03|23344.06|23298.06|23331.71|23285.71|10
1621195750000|2021-05-16 20:09:10|23339.5|23293.5|23335.17|23289.17|23339.5|23293.5|23332.14|23286.14|10
1621195760000|2021-05-16 20:09:20|23336.64|23290.64|23337.11|23291.11|23341.79|23295.79|23336.61|23290.61|10
1621195770000|2021-05-16 20:09:30|23338.17|23292.17|23340.62|23294.62|23342.75|23296.75|23338.17|23292.17|10
1621195780000|2021-05-16 20:09:40|23342.69|23296.69|23337.01|23291.01|23344.09|23298.09|23337|23291|10
1621195790000|2021-05-16 20:09:50|23337.16|23291.16|23336.29|23290.29|23337.16|23291.16|23333.39|23287.39|10
1621195800000|2021-05-16 20:10:00|23337.43|23291.43|23330.51|23284.51|23339.68|23293.68|23330.51|23284.51|10
1621195810000|2021-05-16 20:10:10|23327.34|23281.34|23302.91|23256.91|23327.34|23281.34|23302.91|23256.91|10
1621195820000|2021-05-16 20:10:20|23303.78|23257.78|23318.15|23272.15|23318.15|23272.15|23302.45|23256.45|10
1621195830000|2021-05-16 20:10:30|23321.05|23275.05|23336.44|23290.44|23336.44|23290.44|23319.89|23273.89|10
1621195840000|2021-05-16 20:10:40|23338.06|23292.06|23345.59|23299.59|23345.59|23299.59|23336.21|23290.21|10
1621195850000|2021-05-16 20:10:50|23346.05|23300.05|23326.17|23280.17|23347.32|23301.32|23326.17|23280.17|10
1621195860000|2021-05-16 20:11:00|23322.9|23276.9|23309.28|23263.28|23323.58|23277.58|23309.28|23263.28|10
1621195870000|2021-05-16 20:11:10|23309.52|23263.52|23274.37|23228.37|23309.52|23263.52|23274.37|23228.37|10
1621195880000|2021-05-16 20:11:20|23270.65|23224.65|23243.25|23197.25|23270.65|23224.65|23243.25|23197.25|10
1621195890000|2021-05-16 20:11:30|23241.95|23195.95|23225.77|23179.77|23241.95|23195.95|23225.77|23179.77|10
1621195900000|2021-05-16 20:11:40|23222.88|23176.88|23192.04|23146.04|23222.88|23176.88|23192.04|23146.04|10
1621195910000|2021-05-16 20:11:50|23184.61|23138.61|23157.53|23111.53|23184.61|23138.61|23154.13|23108.13|10
1621195920000|2021-05-16 20:12:00|23157.41|23111.41|23159.88|23113.88|23159.88|23113.88|23155.13|23109.13|10
1621195930000|2021-05-16 20:12:10|23164.17|23118.17|23190.34|23144.34|23190.34|23144.34|23164.17|23118.17|10
1621195940000|2021-05-16 20:12:20|23197.16|23151.16|23215.06|23169.06|23215.06|23169.06|23197.16|23151.16|10
1621195950000|2021-05-16 20:12:30|23213.88|23167.88|23194.6|23148.6|23216.25|23170.25|23194.6|23148.6|10
1621195960000|2021-05-16 20:12:40|23191.8|23145.8|23158.97|23112.97|23191.8|23145.8|23157.72|23111.72|9
1621195970000|2021-05-16 20:12:50|23156.35|23110.35|23162.83|23116.83|23170.3|23124.3|23155.74|23109.74|10
1621195980000|2021-05-16 20:13:00|23162.5|23116.5|23148.68|23102.68|23162.5|23116.5|23148.42|23102.42|10
1621195990000|2021-05-16 20:13:10|23150.5|23104.5|23172.23|23126.23|23172.23|23126.23|23150.5|23104.5|10
1621196000000|2021-05-16 20:13:20|23173.28|23127.28|23218.48|23172.48|23218.48|23172.48|23173.28|23127.28|10
1621196010000|2021-05-16 20:13:30|23221.46|23175.46|23229.11|23183.11|23229.11|23183.11|23221.46|23175.46|10
1621196020000|2021-05-16 20:13:40|23229.71|23183.71|23234.26|23188.26|23234.26|23188.26|23229.71|23183.71|10
1621196030000|2021-05-16 20:13:50|23233.21|23187.21|23216.38|23170.38|23234.18|23188.18|23216.38|23170.38|10
1621196040000|2021-05-16 20:14:00|23214.08|23168.08|23205.88|23159.88|23214.08|23168.08|23205.88|23159.88|10
1621196050000|2021-05-16 20:14:10|23208.14|23162.14|23199.27|23153.27|23208.14|23162.14|23197.01|23151.01|10
1621196060000|2021-05-16 20:14:20|23200.61|23154.61|23215.73|23169.73|23217.03|23171.03|23200.61|23154.61|10
1621196070000|2021-05-16 20:14:30|23215.71|23169.71|23230.92|23184.92|23230.92|23184.92|23215.71|23169.71|10
1621196080000|2021-05-16 20:14:40|23232.68|23186.68|23260.32|23214.32|23260.32|23214.32|23232.68|23186.68|10
1621196090000|2021-05-16 20:14:50|23263.89|23217.89|23292.52|23246.52|23292.52|23246.52|23263.89|23217.89|10
1621196100000|2021-05-16 20:15:00|23292.31|23246.31|23293.31|23247.31|23295.73|23249.73|23292.31|23246.31|10
1621196110000|2021-05-16 20:15:10|23294.08|23248.08|23278.19|23232.19|23294.08|23248.08|23278.19|23232.19|10
1621196120000|2021-05-16 20:15:20|23278.69|23232.69|23287.82|23241.82|23287.82|23241.82|23275.99|23229.99|10
1621196130000|2021-05-16 20:15:30|23291.56|23245.56|23314.67|23268.67|23314.67|23268.67|23291.56|23245.56|10
1621196140000|2021-05-16 20:15:40|23318.47|23272.47|23321.4|23275.4|23321.4|23275.4|23316.05|23270.05|10
1621196150000|2021-05-16 20:15:50|23323.78|23277.78|23330.18|23284.18|23330.18|23284.18|23323.29|23277.29|10
1621196160000|2021-05-16 20:16:00|23329.14|23283.14|23327.27|23281.27|23331.74|23285.74|23326.59|23280.59|10
1621196170000|2021-05-16 20:16:10|23326.71|23280.71|23328.86|23282.86|23329.12|23283.12|23326.19|23280.19|10
1621196180000|2021-05-16 20:16:20|23330.77|23284.77|23338.49|23292.49|23338.49|23292.49|23330.42|23284.42|10
1621196190000|2021-05-16 20:16:30|23339.94|23293.94|23336.51|23290.51|23342.98|23296.98|23336.51|23290.51|10
1621196200000|2021-05-16 20:16:40|23334.74|23288.74|23320.83|23274.83|23334.74|23288.74|23320.83|23274.83|10
1621196210000|2021-05-16 20:16:50|23311.85|23265.85|23270.8|23224.8|23311.9|23265.9|23270.8|23224.8|10
1621196220000|2021-05-16 20:17:00|23262.8|23216.8|23284.85|23238.85|23284.85|23238.85|23260.59|23214.59|10
1621196230000|2021-05-16 20:17:10|23287.62|23241.62|23265.85|23219.85|23289.71|23243.71|23265.85|23219.85|10
1621196240000|2021-05-16 20:17:20|23259.38|23213.38|23243.27|23197.27|23259.38|23213.38|23243.27|23197.27|10
1621196250000|2021-05-16 20:17:30|23242.82|23196.82|23236.79|23190.79|23242.82|23196.82|23232.33|23186.33|10
1621196260000|2021-05-16 20:17:40|23245.76|23199.76|23261.19|23215.19|23261.19|23215.19|23245.76|23199.76|10
1621196270000|2021-05-16 20:17:50|23266.64|23220.64|23274.85|23228.85|23274.94|23228.94|23266.64|23220.64|10
1621196280000|2021-05-16 20:18:00|23275.74|23229.74|23280.56|23234.56|23280.56|23234.56|23274.17|23228.17|10
1621196290000|2021-05-16 20:18:10|23283.25|23237.25|23308.93|23262.93|23308.93|23262.93|23283.25|23237.25|10
1621196300000|2021-05-16 20:18:20|23310.5|23264.5|23326.63|23280.63|23326.63|23280.63|23310.5|23264.5|10
1621196310000|2021-05-16 20:18:30|23333.71|23287.71|23342.05|23296.05|23344.07|23298.07|23333.71|23287.71|10
1621196320000|2021-05-16 20:18:40|23341.12|23295.12|23345.54|23299.54|23347.28|23301.28|23340.79|23294.79|10
1621196330000|2021-05-16 20:18:50|23342.78|23296.78|23339.04|23293.04|23344.98|23298.98|23337.79|23291.79|10
1621196340000|2021-05-16 20:19:00|23337.76|23291.76|23332.49|23286.49|23338.62|23292.62|23332.38|23286.38|10
1621196350000|2021-05-16 20:19:10|23333.97|23287.97|23334.8|23288.8|23334.8|23288.8|23329.45|23283.45|10
1621196360000|2021-05-16 20:19:20|23337.28|23291.28|23329.7|23283.7|23341.51|23295.51|23329.7|23283.7|10
1621196370000|2021-05-16 20:19:30|23327.29|23281.29|23272.11|23226.11|23327.29|23281.29|23272.11|23226.11|10
1621196380000|2021-05-16 20:19:40|23270.8|23224.8|23254.64|23208.64|23270.8|23224.8|23254.64|23208.64|10
1621196390000|2021-05-16 20:19:50|23251.96|23205.96|23256.97|23210.97|23256.97|23210.97|23251.01|23205.01|10
1621196400000|2021-05-16 20:20:00|23263.15|23217.15|23284.52|23238.52|23284.52|23238.52|23263.15|23217.15|10
1621196410000|2021-05-16 20:20:10|23289.16|23243.16|23267.49|23221.49|23289.16|23243.16|23267.49|23221.49|10
1621196420000|2021-05-16 20:20:20|23262.43|23216.43|23232.91|23186.91|23262.43|23216.43|23232.91|23186.91|10
1621196430000|2021-05-16 20:20:30|23233.24|23187.24|23235.7|23189.7|23238.97|23192.97|23233.24|23187.24|10
1621196440000|2021-05-16 20:20:40|23237.3|23191.3|23232.82|23186.82|23237.69|23191.69|23231.74|23185.74|10
1621196450000|2021-05-16 20:20:50|23232.95|23186.95|23232.22|23186.22|23234.43|23188.43|23231.12|23185.12|10
1621196460000|2021-05-16 20:21:00|23228.05|23182.05|23225.99|23179.99|23228.05|23182.05|23224.91|23178.91|10
1621196470000|2021-05-16 20:21:10|23226.56|23180.56|23230.36|23184.36|23230.36|23184.36|23226.56|23180.56|10
1621196480000|2021-05-16 20:21:20|23231.42|23185.42|23241.7|23195.7|23241.7|23195.7|23231.42|23185.42|10
1621196490000|2021-05-16 20:21:30|23244.23|23198.23|23254.78|23208.78|23254.78|23208.78|23243.97|23197.97|10
1621196500000|2021-05-16 20:21:40|23257.79|23211.79|23266.7|23220.7|23267.37|23221.37|23257.79|23211.79|10
1621196510000|2021-05-16 20:21:50|23266.76|23220.76|23274.69|23228.69|23274.69|23228.69|23266.55|23220.55|10
1621196520000|2021-05-16 20:22:00|23278.66|23232.66|23283.34|23237.34|23283.37|23237.37|23278.66|23232.66|10
1621196530000|2021-05-16 20:22:10|23281.11|23235.11|23280.02|23234.02|23281.11|23235.11|23276.71|23230.71|10
1621196540000|2021-05-16 20:22:20|23284.66|23238.66|23289.42|23243.42|23289.42|23243.42|23284.32|23238.32|10
1621196550000|2021-05-16 20:22:30|23288.34|23242.34|23292.5|23246.5|23295.12|23249.12|23288.34|23242.34|10
1621196560000|2021-05-16 20:22:40|23292.89|23246.89|23277.66|23231.66|23293.24|23247.24|23277.66|23231.66|10
1621196570000|2021-05-16 20:22:50|23273.41|23227.41|23254.44|23208.44|23273.43|23227.43|23254.44|23208.44|10
1621196580000|2021-05-16 20:23:00|23253.05|23207.05|23246.13|23200.13|23253.05|23207.05|23246.13|23200.13|10
1621196590000|2021-05-16 20:23:10|23247.36|23201.36|23245.9|23199.9|23248.1|23202.1|23245.9|23199.9|10
1621196600000|2021-05-16 20:23:20|23245.57|23199.57|23231.57|23185.57|23245.57|23199.57|23231.57|23185.57|10
1621196610000|2021-05-16 20:23:30|23231.18|23185.18|23202.61|23156.61|23231.18|23185.18|23202.61|23156.61|10
1621196620000|2021-05-16 20:23:40|23191.1|23145.1|23172.78|23126.78|23191.91|23145.91|23172.78|23126.78|10
1621196630000|2021-05-16 20:23:50|23166.94|23120.94|23135.61|23089.61|23166.94|23120.94|23135.61|23089.61|10
1621196640000|2021-05-16 20:24:00|23124.65|23078.65|23099.71|23053.71|23124.65|23078.65|23098.24|23052.24|10
1621196650000|2021-05-16 20:24:10|23096.7|23050.7|23080|23034|23096.7|23050.7|23080|23034|10
1621196660000|2021-05-16 20:24:20|23079.81|23033.81|23069.86|23023.86|23079.81|23033.81|23069.86|23023.86|10
1621196670000|2021-05-16 20:24:30|23070.92|23024.92|23059.91|23013.91|23074.22|23028.22|23059.91|23013.91|10
1621196680000|2021-05-16 20:24:40|23061.11|23015.11|23058.78|23012.78|23061.11|23015.11|23055.5|23009.5|10
1621196690000|2021-05-16 20:24:50|23064.76|23018.76|23052.72|23006.72|23064.76|23018.76|23052.72|23006.72|10
1621196700000|2021-05-16 20:25:00|23049.19|23003.19|23054.05|23008.05|23055.79|23009.79|23049.19|23003.19|10
1621196710000|2021-05-16 20:25:10|23055.78|23009.78|23050.23|23004.23|23057.79|23011.79|23049.15|23003.15|10
1621196720000|2021-05-16 20:25:20|23048.59|23002.59|23065.24|23019.24|23065.5|23019.5|23048.59|23002.59|10
1621196730000|2021-05-16 20:25:30|23065.8|23019.8|23068.54|23022.54|23068.54|23022.54|23065.8|23019.8|10
1621196740000|2021-05-16 20:25:40|23066.86|23020.86|23059.85|23013.85|23066.94|23020.94|23059.55|23013.55|10
1621196750000|2021-05-16 20:25:50|23059.56|23013.56|23043.1|22997.1|23060.19|23014.19|23043.1|22997.1|10
1621196760000|2021-05-16 20:26:00|23027.6|22981.6|23010.91|22964.91|23027.6|22981.6|23007.14|22961.14|10
1621196770000|2021-05-16 20:26:10|23013.94|22967.94|23014.28|22968.28|23014.28|22968.28|23007.91|22961.91|10
1621196780000|2021-05-16 20:26:20|23019.97|22973.97|23023.32|22977.32|23024.09|22978.09|23019.97|22973.97|10
1621196790000|2021-05-16 20:26:30|23024.97|22978.97|23019.02|22973.02|23028.63|22982.63|23019.02|22973.02|10
1621196800000|2021-05-16 20:26:40|23019.46|22973.46|23019.1|22973.1|23019.46|22973.46|23016.27|22970.27|10
1621196810000|2021-05-16 20:26:50|23022.42|22976.42|22999.85|22953.85|23024.11|22978.11|22997.86|22951.86|10
1621196820000|2021-05-16 20:27:00|23002.89|22956.89|22982.16|22936.16|23006.54|22960.54|22982.16|22936.16|10
1621196830000|2021-05-16 20:27:10|22979|22933|22941.12|22895.12|22979|22933|22941.12|22895.12|10
1621196840000|2021-05-16 20:27:20|22933.92|22887.92|22911.95|22865.95|22933.92|22887.92|22911.95|22865.95|10
1621196850000|2021-05-16 20:27:30|22906.89|22860.89|22912.28|22866.28|22912.28|22866.28|22904.54|22858.54|10
1621196860000|2021-05-16 20:27:40|22912.69|22866.69|22912.45|22866.45|22921.78|22875.78|22912.45|22866.45|10
1621196870000|2021-05-16 20:27:50|22909.81|22863.81|22898.99|22852.99|22910.16|22864.16|22898.46|22852.46|10
1621196880000|2021-05-16 20:28:00|22899.21|22853.21|22870.89|22824.89|22899.21|22853.21|22866.73|22820.73|10
1621196890000|2021-05-16 20:28:10|22871.65|22825.65|22866.47|22820.47|22872.91|22826.91|22866.47|22820.47|10
1621196900000|2021-05-16 20:28:20|22863.72|22817.72|22857.86|22811.86|22863.72|22817.72|22856.67|22810.67|10
1621196910000|2021-05-16 20:28:30|22850.44|22804.44|22847.02|22801.02|22851.99|22805.99|22847.02|22801.02|10
1621196920000|2021-05-16 20:28:40|22846.75|22800.75|22861.47|22815.47|22865.94|22819.94|22846.33|22800.33|10
1621196930000|2021-05-16 20:28:50|22858.21|22812.21|22881.67|22835.67|22881.67|22835.67|22857.47|22811.47|10
1621196940000|2021-05-16 20:29:00|22885.53|22839.53|22904.73|22858.73|22906.52|22860.52|22885.53|22839.53|10
1621196950000|2021-05-16 20:29:10|22905.14|22859.14|22895.81|22849.81|22905.14|22859.14|22894.48|22848.48|10
1621196960000|2021-05-16 20:29:20|22897.97|22851.97|22892.21|22846.21|22904.65|22858.65|22892.21|22846.21|10
1621196970000|2021-05-16 20:29:30|22889.62|22843.62|22873.52|22827.52|22889.62|22843.62|22873.52|22827.52|10
1621196980000|2021-05-16 20:29:40|22867.22|22821.22|22842.82|22796.82|22867.22|22821.22|22842.82|22796.82|10
1621196990000|2021-05-16 20:29:50|22833.38|22787.38|22832.89|22786.89|22833.38|22787.38|22826.08|22780.08|10
1621197000000|2021-05-16 20:30:00|22835.25|22789.25|22860.1|22814.1|22860.1|22814.1|22835.25|22789.25|9
1621197010000|2021-05-16 20:30:10|22862.41|22816.41|22887.51|22841.51|22887.51|22841.51|22862.41|22816.41|10
1621197020000|2021-05-16 20:30:20|22888.74|22842.74|22885.84|22839.84|22890.93|22844.93|22885.84|22839.84|10
1621197030000|2021-05-16 20:30:30|22885.23|22839.23|22884.37|22838.37|22886.06|22840.06|22881.52|22835.52|10
1621197040000|2021-05-16 20:30:40|22884.06|22838.06|22882.22|22836.22|22884.06|22838.06|22881.07|22835.07|10
1621197050000|2021-05-16 20:30:50|22881.56|22835.56|22880.26|22834.26|22884.31|22838.31|22880.26|22834.26|9
1621197060000|2021-05-16 20:31:00|22878.46|22832.46|22888.37|22842.37|22890.41|22844.41|22878.29|22832.29|10
1621197070000|2021-05-16 20:31:10|22889.14|22843.14|22891.76|22845.76|22891.76|22845.76|22887.48|22841.48|10
1621197080000|2021-05-16 20:31:20|22890.65|22844.65|22913.86|22867.86|22913.86|22867.86|22890.61|22844.61|10
1621197090000|2021-05-16 20:31:30|22920.86|22874.86|22977.23|22931.23|22977.33|22931.33|22920.86|22874.86|10
1621197100000|2021-05-16 20:31:40|22985.75|22939.75|22977.07|22931.07|22986.11|22940.11|22975.68|22929.68|10
1621197110000|2021-05-16 20:31:50|22975.38|22929.38|23001.39|22955.39|23001.39|22955.39|22975.38|22929.38|10
1621197120000|2021-05-16 20:32:00|23004.68|22958.68|23027.5|22981.5|23027.5|22981.5|23001.73|22955.73|10
1621197130000|2021-05-16 20:32:10|23031.1|22985.1|23049.05|23003.05|23049.05|23003.05|23031.1|22985.1|10
1621197140000|2021-05-16 20:32:20|23054.98|23008.98|23056.67|23010.67|23058.95|23012.95|23054.27|23008.27|10
1621197150000|2021-05-16 20:32:30|23058.63|23012.63|23081.87|23035.87|23081.87|23035.87|23056.51|23010.51|10
1621197160000|2021-05-16 20:32:40|23082.93|23036.93|23086.04|23040.04|23087.92|23041.92|23081.94|23035.94|10
1621197170000|2021-05-16 20:32:50|23083.5|23037.5|23085.45|23039.45|23085.45|23039.45|23078.62|23032.62|10
1621197180000|2021-05-16 20:33:00|23085.42|23039.42|23087.89|23041.89|23093.18|23047.18|23085.42|23039.42|10
1621197190000|2021-05-16 20:33:10|23088.37|23042.37|23058.06|23012.06|23088.84|23042.84|23058.06|23012.06|10
1621197200000|2021-05-16 20:33:20|23048.1|23002.1|22992.6|22946.6|23048.1|23002.1|22992.6|22946.6|10
1621197210000|2021-05-16 20:33:30|22984.92|22938.92|22975.81|22929.81|22984.92|22938.92|22973.63|22927.63|10
1621197220000|2021-05-16 20:33:40|22978.82|22932.82|23013.54|22967.54|23015.38|22969.38|22978.82|22932.82|10
1621197230000|2021-05-16 20:33:50|23013.89|22967.89|22996.75|22950.75|23013.89|22967.89|22996.75|22950.75|10
1621197240000|2021-05-16 20:34:00|22992.24|22946.24|22991.73|22945.73|22993.06|22947.06|22988.77|22942.77|10
1621197250000|2021-05-16 20:34:10|22995.85|22949.85|22978.18|22932.18|22996.49|22950.49|22978.18|22932.18|10
1621197260000|2021-05-16 20:34:20|22962.38|22916.38|22919.13|22873.13|22962.38|22916.38|22919.13|22873.13|10
1621197270000|2021-05-16 20:34:30|22914.46|22868.46|22903.88|22857.88|22914.56|22868.56|22900.59|22854.59|10
1621197280000|2021-05-16 20:34:40|22903.86|22857.86|22913.73|22867.73|22913.73|22867.73|22903.63|22857.63|10
1621197290000|2021-05-16 20:34:50|22912.31|22866.31|22939.51|22893.51|22939.51|22893.51|22912.31|22866.31|10
1621197300000|2021-05-16 20:35:00|22942.48|22896.48|22991.65|22945.65|22991.65|22945.65|22942.48|22896.48|10
1621197310000|2021-05-16 20:35:10|23001.2|22955.2|23035.23|22989.23|23036.18|22990.18|23001.2|22955.2|10
1621197320000|2021-05-16 20:35:20|23040.65|22994.65|23052.95|23006.95|23056.28|23010.28|23040.65|22994.65|10
1621197330000|2021-05-16 20:35:30|23052.39|23006.39|23063.66|23017.66|23063.66|23017.66|23050.02|23004.02|10
1621197340000|2021-05-16 20:35:40|23071.8|23025.8|23087.97|23041.97|23087.97|23041.97|23071.8|23025.8|10
1621197350000|2021-05-16 20:35:50|23090.09|23044.09|23119.09|23073.09|23119.09|23073.09|23090.09|23044.09|10
1621197360000|2021-05-16 20:36:00|23120.12|23074.12|23127.91|23081.91|23131.12|23085.12|23120.09|23074.09|10
1621197370000|2021-05-16 20:36:10|23125.1|23079.1|23092.03|23046.03|23125.1|23079.1|23092.03|23046.03|10
1621197380000|2021-05-16 20:36:20|23089.49|23043.49|23087.16|23041.16|23091.56|23045.56|23087.16|23041.16|10
1621197390000|2021-05-16 20:36:30|23090.02|23044.02|23093.47|23047.47|23095.61|23049.61|23090.02|23044.02|10
1621197400000|2021-05-16 20:36:40|23092.22|23046.22|23080.68|23034.68|23092.22|23046.22|23075.29|23029.29|10
1621197410000|2021-05-16 20:36:50|23083.68|23037.68|23092.38|23046.38|23093.54|23047.54|23083.68|23037.68|10
1621197420000|2021-05-16 20:37:00|23089.38|23043.38|23068.82|23022.82|23089.38|23043.38|23068.82|23022.82|10
1621197430000|2021-05-16 20:37:10|23069.12|23023.12|23081.08|23035.08|23081.08|23035.08|23065.92|23019.92|10
1621197440000|2021-05-16 20:37:20|23080.11|23034.11|23080.22|23034.22|23083.46|23037.46|23078.91|23032.91|10
1621197450000|2021-05-16 20:37:30|23080.47|23034.47|23062.99|23016.99|23080.81|23034.81|23062.99|23016.99|10
1621197460000|2021-05-16 20:37:40|23052.72|23006.72|23032.89|22986.89|23052.72|23006.72|23032.89|22986.89|9
1621197470000|2021-05-16 20:37:50|23032.09|22986.09|23022.72|22976.72|23032.65|22986.65|23022.72|22976.72|10
1621197480000|2021-05-16 20:38:00|23018.09|22972.09|22984.11|22938.11|23018.09|22972.09|22984.11|22938.11|10
1621197490000|2021-05-16 20:38:10|22982.25|22936.25|22961.71|22915.71|22982.25|22936.25|22961.71|22915.71|10
1621197500000|2021-05-16 20:38:20|22956.44|22910.44|22912.91|22866.91|22956.44|22910.44|22912.91|22866.91|10
1621197510000|2021-05-16 20:38:30|22912.07|22866.07|22919.13|22873.13|22919.25|22873.25|22911.38|22865.38|10
1621197520000|2021-05-16 20:38:40|22921.48|22875.48|22914.52|22868.52|22924.76|22878.76|22912.33|22866.33|10
1621197530000|2021-05-16 20:38:50|22913.14|22867.14|22915.97|22869.97|22918.32|22872.32|22913.14|22867.14|10
1621197540000|2021-05-16 20:39:00|22917.15|22871.15|22912.37|22866.37|22917.15|22871.15|22912.19|22866.19|9
1621197550000|2021-05-16 20:39:10|22911.03|22865.03|22917.82|22871.82|22917.82|22871.82|22909.42|22863.42|10
1621197560000|2021-05-16 20:39:20|22917.98|22871.98|22917.94|22871.94|22920.89|22874.89|22915.5|22869.5|10
1621197570000|2021-05-16 20:39:30|22916.43|22870.43|22911.98|22865.98|22916.43|22870.43|22908.72|22862.72|10
1621197580000|2021-05-16 20:39:40|22910.22|22864.22|22911.28|22865.28|22916.11|22870.11|22908.61|22862.61|10
1621197590000|2021-05-16 20:39:50|22910.16|22864.16|22893.48|22847.48|22910.16|22864.16|22893.48|22847.48|10
1621197600000|2021-05-16 20:40:00|22891.21|22845.21|22880.84|22834.84|22891.21|22845.21|22880.84|22834.84|10
1621197610000|2021-05-16 20:40:10|22877.17|22831.17|22863.44|22817.44|22877.17|22831.17|22863.44|22817.44|10
1621197620000|2021-05-16 20:40:20|22865.07|22819.07|22847.24|22801.24|22865.07|22819.07|22847.24|22801.24|10
1621197630000|2021-05-16 20:40:30|22831.54|22785.54|22809.09|22763.09|22832.23|22786.23|22808.68|22762.68|10
1621197640000|2021-05-16 20:40:40|22809.25|22763.25|22842.59|22796.59|22842.59|22796.59|22807.35|22761.35|10
1621197650000|2021-05-16 20:40:50|22847.19|22801.19|22847.19|22801.19|22852.5|22806.5|22844.64|22798.64|10
1621197660000|2021-05-16 20:41:00|22845.79|22799.79|22837.61|22791.61|22845.79|22799.79|22837.18|22791.18|10
1621197670000|2021-05-16 20:41:10|22837.59|22791.59|22838.77|22792.77|22844.61|22798.61|22837.59|22791.59|10
1621197680000|2021-05-16 20:41:20|22837.18|22791.18|22826.14|22780.14|22837.18|22791.18|22824.9|22778.9|10
1621197690000|2021-05-16 20:41:30|22827.69|22781.69|22813.2|22767.2|22832.02|22786.02|22812.26|22766.26|10
1621197700000|2021-05-16 20:41:40|22806.33|22760.33|22789.17|22743.17|22806.33|22760.33|22789.17|22743.17|10
1621197710000|2021-05-16 20:41:50|22796.45|22750.45|22814.45|22768.45|22814.45|22768.45|22796.45|22750.45|10
1621197720000|2021-05-16 20:42:00|22816.16|22770.16|22817.71|22771.71|22817.71|22771.71|22805|22759|10
1621197730000|2021-05-16 20:42:10|22816.14|22770.14|22825.35|22779.35|22826.67|22780.67|22816.14|22770.14|10
1621197740000|2021-05-16 20:42:20|22819.87|22773.87|22802.15|22756.15|22819.87|22773.87|22802.15|22756.15|10
1621197750000|2021-05-16 20:42:30|22802.53|22756.53|22774.35|22728.35|22803.3|22757.3|22774.35|22728.35|10
1621197760000|2021-05-16 20:42:40|22779.42|22733.42|22727.99|22681.99|22779.42|22733.42|22724.59|22678.59|10
1621197770000|2021-05-16 20:42:50|22726.14|22680.14|22673.29|22627.29|22726.14|22680.14|22673.29|22627.29|10
1621197780000|2021-05-16 20:43:00|22669.35|22623.35|22694.94|22648.94|22694.94|22648.94|22666.14|22620.14|10
1621197790000|2021-05-16 20:43:10|22695.3|22649.3|22669.59|22623.59|22701.72|22655.72|22669.59|22623.59|10
1621197800000|2021-05-16 20:43:20|22668.44|22622.44|22645.13|22599.13|22680.23|22634.23|22632.27|22586.27|10
1621197810000|2021-05-16 20:43:30|22649.85|22603.85|22633.18|22587.18|22653.44|22607.44|22633.18|22587.18|10
1621197820000|2021-05-16 20:43:40|22644.59|22598.59|22662.71|22616.71|22662.71|22616.71|22644.36|22598.36|10
1621197830000|2021-05-16 20:43:50|22661.56|22615.56|22712|22666|22712|22666|22659.04|22613.04|10
1621197840000|2021-05-16 20:44:00|22732.77|22686.77|22762.14|22716.14|22763.73|22717.73|22732.77|22686.77|10
1621197850000|2021-05-16 20:44:10|22752.47|22706.47|22763.55|22717.55|22766.64|22720.64|22749.47|22703.47|10
1621197860000|2021-05-16 20:44:20|22759.58|22713.58|22731.1|22685.1|22759.58|22713.58|22731.1|22685.1|10
1621197870000|2021-05-16 20:44:30|22722.49|22676.49|22698.71|22652.71|22722.49|22676.49|22698.71|22652.71|10
1621197880000|2021-05-16 20:44:40|22682.29|22636.29|22687.95|22641.95|22695.66|22649.66|22682.29|22636.29|10
1621197890000|2021-05-16 20:44:50|22693.09|22647.09|22718.16|22672.16|22718.16|22672.16|22693.09|22647.09|10
1621197900000|2021-05-16 20:45:00|22712.42|22666.42|22682.22|22636.22|22712.42|22666.42|22679.11|22633.11|10
1621197910000|2021-05-16 20:45:10|22671.89|22625.89|22626.89|22580.89|22671.89|22625.89|22626.89|22580.89|10
1621197920000|2021-05-16 20:45:20|22626.4|22580.4|22625.16|22579.16|22627.82|22581.82|22617.69|22571.69|10
1621197930000|2021-05-16 20:45:30|22628.86|22582.86|22639.99|22593.99|22639.99|22593.99|22627.62|22581.62|10
1621197940000|2021-05-16 20:45:40|22639.54|22593.54|22687.86|22641.86|22687.86|22641.86|22639.54|22593.54|10
1621197950000|2021-05-16 20:45:50|22695.33|22649.33|22728.05|22682.05|22728.15|22682.15|22695.33|22649.33|10
1621197960000|2021-05-16 20:46:00|22733.7|22687.7|22725.23|22679.23|22734.23|22688.23|22723.04|22677.04|10
1621197970000|2021-05-16 20:46:10|22718.29|22672.29|22668.28|22622.28|22718.29|22672.29|22668.28|22622.28|10
1621197980000|2021-05-16 20:46:20|22668.08|22622.08|22649.85|22603.85|22668.08|22622.08|22649.85|22603.85|10
1621197990000|2021-05-16 20:46:30|22636.68|22590.68|22640.74|22594.74|22640.74|22594.74|22623.13|22577.13|10
1621198000000|2021-05-16 20:46:40|22638.87|22592.87|22618.17|22572.17|22639.3|22593.3|22618.17|22572.17|10
1621198010000|2021-05-16 20:46:50|22616.54|22570.54|22562.82|22516.82|22616.54|22570.54|22562.82|22516.82|10
1621198020000|2021-05-16 20:47:00|22567.21|22521.21|22577.85|22531.85|22577.85|22531.85|22559.36|22513.36|10
1621198030000|2021-05-16 20:47:10|22572.67|22526.67|22531.97|22485.97|22572.67|22526.67|22531.97|22485.97|10
1621198040000|2021-05-16 20:47:20|22535.75|22489.75|22541.74|22495.74|22547.79|22501.79|22535.75|22489.75|10
1621198050000|2021-05-16 20:47:30|22538.89|22492.89|22534.81|22488.81|22538.89|22492.89|22534.81|22488.81|10
1621198060000|2021-05-16 20:47:40|22532.17|22486.17|22555.35|22509.35|22555.35|22509.35|22531.13|22485.13|10
1621198070000|2021-05-16 20:47:50|22568.84|22522.84|22598.81|22552.81|22609.66|22563.66|22568.84|22522.84|10
1621198080000|2021-05-16 20:48:00|22587.77|22541.77|22570.88|22524.88|22587.77|22541.77|22568.56|22522.56|10
1621198090000|2021-05-16 20:48:10|22573.48|22527.48|22539.31|22493.31|22573.48|22527.48|22539.31|22493.31|10
1621198100000|2021-05-16 20:48:20|22537.68|22491.68|22566.68|22520.68|22566.68|22520.68|22536.79|22490.79|10
1621198110000|2021-05-16 20:48:30|22573.48|22527.48|22599.87|22553.87|22599.87|22553.87|22573.48|22527.48|10
1621198120000|2021-05-16 20:48:40|22596.72|22550.72|22570.98|22524.98|22596.72|22550.72|22568.32|22522.32|10
1621198130000|2021-05-16 20:48:50|22569.25|22523.25|22572.04|22526.04|22572.04|22526.04|22564.81|22518.81|10
1621198140000|2021-05-16 20:49:00|22569.22|22523.22|22564.87|22518.87|22572.02|22526.02|22564.87|22518.87|10
1621198150000|2021-05-16 20:49:10|22572.54|22526.54|22606.48|22560.48|22606.48|22560.48|22572.54|22526.54|10
1621198160000|2021-05-16 20:49:20|22609.34|22563.34|22619.61|22573.61|22621.14|22575.14|22609.34|22563.34|10
1621198170000|2021-05-16 20:49:30|22612.07|22566.07|22586.15|22540.15|22612.07|22566.07|22584.28|22538.28|10
1621198180000|2021-05-16 20:49:40|22587.16|22541.16|22587.27|22541.27|22589.99|22543.99|22577.37|22531.37|10
1621198190000|2021-05-16 20:49:50|22591.82|22545.82|22622.13|22576.13|22622.13|22576.13|22591.82|22545.82|10
1621198200000|2021-05-16 20:50:00|22632.77|22586.77|22636.57|22590.57|22640.04|22594.04|22628.47|22582.47|10
1621198210000|2021-05-16 20:50:10|22637.14|22591.14|22609.7|22563.7|22637.14|22591.14|22608.34|22562.34|10
1621198220000|2021-05-16 20:50:20|22609.82|22563.82|22588.93|22542.93|22609.82|22563.82|22585.4|22539.4|10
1621198230000|2021-05-16 20:50:30|22588.4|22542.4|22579.92|22533.92|22590.81|22544.81|22579.92|22533.92|10
1621198240000|2021-05-16 20:50:40|22577.85|22531.85|22539.92|22493.92|22577.85|22531.85|22539.92|22493.92|10
1621198250000|2021-05-16 20:50:50|22537.37|22491.37|22518.71|22472.71|22537.37|22491.37|22518.71|22472.71|10
1621198260000|2021-05-16 20:51:00|22518.64|22472.64|22542.63|22496.63|22543.77|22497.77|22516.03|22470.03|10
1621198270000|2021-05-16 20:51:10|22545.49|22499.49|22527.21|22481.21|22545.75|22499.75|22527.21|22481.21|10
1621198280000|2021-05-16 20:51:20|22521.4|22475.4|22518.7|22472.7|22521.4|22475.4|22513.41|22467.41|10
1621198290000|2021-05-16 20:51:30|22519.39|22473.39|22512.45|22466.45|22519.39|22473.39|22512.45|22466.45|10
1621198300000|2021-05-16 20:51:40|22512.46|22466.46|22487.69|22441.69|22512.46|22466.46|22487.12|22441.12|10
1621198310000|2021-05-16 20:51:50|22488.5|22442.5|22495.99|22449.99|22495.99|22449.99|22488.5|22442.5|10
1621198320000|2021-05-16 20:52:00|22495.48|22449.48|22517.4|22471.4|22517.4|22471.4|22495.48|22449.48|10
1621198330000|2021-05-16 20:52:10|22520.67|22474.67|22535.79|22489.79|22538.32|22492.32|22520.67|22474.67|10
1621198340000|2021-05-16 20:52:20|22537.14|22491.14|22552.81|22506.81|22554.5|22508.5|22531.74|22485.74|10
1621198350000|2021-05-16 20:52:30|22554.66|22508.66|22568.28|22522.28|22568.28|22522.28|22554.66|22508.66|10
1621198360000|2021-05-16 20:52:40|22570.58|22524.58|22584.05|22538.05|22584.92|22538.92|22570.58|22524.58|10
1621198370000|2021-05-16 20:52:50|22591|22545|22606.06|22560.06|22606.06|22560.06|22591|22545|10
1621198380000|2021-05-16 20:53:00|22608.6|22562.6|22641.46|22595.46|22641.46|22595.46|22607.25|22561.25|10
1621198390000|2021-05-16 20:53:10|22646.01|22600.01|22657.64|22611.64|22657.67|22611.67|22646.01|22600.01|10
1621198400000|2021-05-16 20:53:20|22657.4|22611.4|22650.58|22604.58|22667.64|22621.64|22650.58|22604.58|10
1621198410000|2021-05-16 20:53:30|22648.73|22602.73|22662.3|22616.3|22662.3|22616.3|22643.82|22597.82|10
1621198420000|2021-05-16 20:53:40|22660.11|22614.11|22660.71|22614.71|22661.24|22615.24|22656.76|22610.76|10
1621198430000|2021-05-16 20:53:50|22664.51|22618.51|22680.65|22634.65|22680.65|22634.65|22664.51|22618.51|10
1621198440000|2021-05-16 20:54:00|22677.63|22631.63|22690.02|22644.02|22690.42|22644.42|22675.68|22629.68|10
1621198450000|2021-05-16 20:54:10|22690.25|22644.25|22711.68|22665.68|22711.68|22665.68|22690.25|22644.25|10
1621198460000|2021-05-16 20:54:20|22715.18|22669.18|22727.75|22681.75|22740.87|22694.87|22715.18|22669.18|10
1621198470000|2021-05-16 20:54:30|22726.55|22680.55|22726.59|22680.59|22728.18|22682.18|22722.23|22676.23|10
1621198480000|2021-05-16 20:54:40|22732.81|22686.81|22764.92|22718.92|22764.92|22718.92|22732.81|22686.81|10
1621198490000|2021-05-16 20:54:50|22762.34|22716.34|22763.17|22717.17|22765.4|22719.4|22761.49|22715.49|10
1621198500000|2021-05-16 20:55:00|22762.57|22716.57|22773.38|22727.38|22773.38|22727.38|22762.57|22716.57|10
1621198510000|2021-05-16 20:55:10|22775.78|22729.78|22796.49|22750.49|22796.49|22750.49|22775.78|22729.78|10
1621198520000|2021-05-16 20:55:20|22802.7|22756.7|22841.04|22795.04|22841.04|22795.04|22802.7|22756.7|10
1621198530000|2021-05-16 20:55:30|22842.71|22796.71|22857.48|22811.48|22857.48|22811.48|22841.83|22795.83|10
1621198540000|2021-05-16 20:55:40|22858.01|22812.01|22859.77|22813.77|22861.11|22815.11|22857.06|22811.06|10
1621198550000|2021-05-16 20:55:50|22863.92|22817.92|22868.69|22822.69|22868.69|22822.69|22863.28|22817.28|9
1621198560000|2021-05-16 20:56:00|22868.82|22822.82|22868.47|22822.47|22875.75|22829.75|22868.47|22822.47|9
1621198570000|2021-05-16 20:56:10|22866.47|22820.47|22835|22789|22866.47|22820.47|22832.13|22786.13|10
1621198580000|2021-05-16 20:56:20|22836.6|22790.6|22817.35|22771.35|22836.6|22790.6|22817.35|22771.35|10
1621198590000|2021-05-16 20:56:30|22818.74|22772.74|22820.13|22774.13|22820.13|22774.13|22816.46|22770.46|10
1621198600000|2021-05-16 20:56:40|22820.32|22774.32|22817.81|22771.81|22826.68|22780.68|22816.11|22770.11|10
1621198610000|2021-05-16 20:56:50|22817.31|22771.31|22808.81|22762.81|22819.49|22773.49|22808.81|22762.81|10
1621198620000|2021-05-16 20:57:00|22809.73|22763.73|22805.73|22759.73|22810.01|22764.01|22805.63|22759.63|10
1621198630000|2021-05-16 20:57:10|22806.96|22760.96|22815.23|22769.23|22815.23|22769.23|22805.51|22759.51|10
1621198640000|2021-05-16 20:57:20|22819.83|22773.83|22819.36|22773.36|22828.62|22782.62|22819.36|22773.36|10
1621198650000|2021-05-16 20:57:30|22819.94|22773.94|22809.69|22763.69|22819.94|22773.94|22809.69|22763.69|10
1621198660000|2021-05-16 20:57:40|22807.86|22761.86|22798.39|22752.39|22807.86|22761.86|22795.09|22749.09|9
1621198670000|2021-05-16 20:57:50|22796.52|22750.52|22787.34|22741.34|22805.35|22759.35|22787.34|22741.34|10
1621198680000|2021-05-16 20:58:00|22787.92|22741.92|22786.49|22740.49|22787.92|22741.92|22782.38|22736.38|10
1621198690000|2021-05-16 20:58:10|22789.07|22743.07|22774.67|22728.67|22789.07|22743.07|22774.67|22728.67|10
1621198700000|2021-05-16 20:58:20|22771.99|22725.99|22711.66|22665.66|22771.99|22725.99|22711.66|22665.66|10
1621198710000|2021-05-16 20:58:30|22710.95|22664.95|22667.33|22621.33|22710.95|22664.95|22667.33|22621.33|10
1621198720000|2021-05-16 20:58:40|22663.53|22617.53|22655.59|22609.59|22663.53|22617.53|22643.72|22597.72|10
1621198730000|2021-05-16 20:58:50|22656.61|22610.61|22628.89|22582.89|22656.61|22610.61|22627.95|22581.95|10
1621198740000|2021-05-16 20:59:00|22622.12|22576.12|22587.49|22541.49|22622.12|22576.12|22586.58|22540.58|10
1621198750000|2021-05-16 20:59:10|22589.77|22543.77|22624.96|22578.96|22624.96|22578.96|22589.77|22543.77|10
1621198760000|2021-05-16 20:59:20|22626.94|22580.94|22613.87|22567.87|22627.08|22581.08|22613.87|22567.87|10
1621198770000|2021-05-16 20:59:30|22611.94|22565.94|22579.52|22533.52|22611.94|22565.94|22579.52|22533.52|10
1621198780000|2021-05-16 20:59:40|22579.17|22533.17|22570.54|22524.54|22579.17|22533.17|22564.48|22518.48|10
1621198790000|2021-05-16 20:59:50|22568.59|22522.59|22551.93|22505.93|22568.59|22522.59|22551.93|22505.93|10
1621198800000|2021-05-16 21:00:00|22551.18|22505.18|22571.64|22525.64|22571.64|22525.64|22551.18|22505.18|10
1621198810000|2021-05-16 21:00:10|22573.29|22527.29|22610.42|22564.42|22610.42|22564.42|22573.29|22527.29|10
1621198820000|2021-05-16 21:00:20|22611.48|22565.48|22654.29|22608.29|22654.29|22608.29|22611.48|22565.48|10
1621198830000|2021-05-16 21:00:30|22654.64|22608.64|22676.07|22630.07|22676.39|22630.39|22654.64|22608.64|10
1621198840000|2021-05-16 21:00:40|22677.79|22631.79|22674.07|22628.07|22677.79|22631.79|22670.65|22624.65|10
1621198850000|2021-05-16 21:00:50|22672.58|22626.58|22627.78|22581.78|22672.58|22626.58|22627.78|22581.78|10
1621198860000|2021-05-16 21:01:00|22626.63|22580.63|22649.03|22603.03|22649.03|22603.03|22623.09|22577.09|10
1621198870000|2021-05-16 21:01:10|22657.29|22611.29|22692.42|22646.42|22693.94|22647.94|22657.29|22611.29|10
1621198880000|2021-05-16 21:01:20|22696.33|22650.33|22695.37|22649.37|22699.67|22653.67|22695.37|22649.37|10
1621198890000|2021-05-16 21:01:30|22697.9|22651.9|22669.73|22623.73|22697.9|22651.9|22669.73|22623.73|10
1621198900000|2021-05-16 21:01:40|22665.31|22619.31|22663.63|22617.63|22665.31|22619.31|22655|22609|10
1621198910000|2021-05-16 21:01:50|22660.11|22614.11|22684.32|22638.32|22685.54|22639.54|22660.11|22614.11|10
1621198920000|2021-05-16 21:02:00|22683.18|22637.18|22688.23|22642.23|22693.17|22647.17|22683.18|22637.18|10
1621198930000|2021-05-16 21:02:10|22689.67|22643.67|22669.45|22623.45|22689.67|22643.67|22669.45|22623.45|10
1621198940000|2021-05-16 21:02:20|22671.79|22625.79|22640.19|22594.19|22671.79|22625.79|22639.26|22593.26|10
1621198950000|2021-05-16 21:02:30|22637.67|22591.67|22659.91|22613.91|22659.91|22613.91|22635.93|22589.93|10
1621198960000|2021-05-16 21:02:40|22661.25|22615.25|22681.79|22635.79|22683.07|22637.07|22661.25|22615.25|10
1621198970000|2021-05-16 21:02:50|22684.56|22638.56|22664.59|22618.59|22684.56|22638.56|22662.02|22616.02|10
1621198980000|2021-05-16 21:03:00|22663.92|22617.92|22681.21|22635.21|22681.21|22635.21|22663.92|22617.92|10
1621198990000|2021-05-16 21:03:10|22682.07|22636.07|22692.23|22646.23|22692.23|22646.23|22681.9|22635.9|10
1621199000000|2021-05-16 21:03:20|22692.81|22646.81|22709.24|22663.24|22709.24|22663.24|22692.81|22646.81|10
1621199010000|2021-05-16 21:03:30|22709.34|22663.34|22733.7|22687.7|22733.7|22687.7|22709.34|22663.34|10
1621199020000|2021-05-16 21:03:40|22736.5|22690.5|22759.1|22713.1|22759.1|22713.1|22736.5|22690.5|10
1621199030000|2021-05-16 21:03:50|22757.86|22711.86|22777.85|22731.85|22777.85|22731.85|22757.86|22711.86|10
1621199040000|2021-05-16 21:04:00|22779.95|22733.95|22810.62|22764.62|22810.62|22764.62|22779.95|22733.95|10
1621199050000|2021-05-16 21:04:10|22809.44|22763.44|22829.22|22783.22|22829.22|22783.22|22809.44|22763.44|10
1621199060000|2021-05-16 21:04:20|22828.92|22782.92|22819.06|22773.06|22828.92|22782.92|22818.66|22772.66|10
1621199070000|2021-05-16 21:04:30|22817.77|22771.77|22828.93|22782.93|22828.93|22782.93|22817.77|22771.77|10
1621199080000|2021-05-16 21:04:40|22831.19|22785.19|22849.2|22803.2|22849.2|22803.2|22831.19|22785.19|10
1621199090000|2021-05-16 21:04:50|22850.17|22804.17|22856.09|22810.09|22856.47|22810.47|22850.12|22804.12|10
1621199100000|2021-05-16 21:05:00|22857.23|22811.23|22871.4|22825.4|22871.4|22825.4|22857.23|22811.23|10
1621199110000|2021-05-16 21:05:10|22870.45|22824.45|22904.75|22858.75|22904.75|22858.75|22870.45|22824.45|10
1621199120000|2021-05-16 21:05:20|22906.42|22860.42|22903.16|22857.16|22909.18|22863.18|22903.16|22857.16|10
1621199130000|2021-05-16 21:05:30|22898.43|22852.43|22898.84|22852.84|22899.02|22853.02|22889.65|22843.65|10
1621199140000|2021-05-16 21:05:40|22897.25|22851.25|22908.53|22862.53|22908.53|22862.53|22896.37|22850.37|10
1621199150000|2021-05-16 21:05:50|22909.65|22863.65|22904.01|22858.01|22913.65|22867.65|22902.83|22856.83|10
1621199160000|2021-05-16 21:06:00|22902.61|22856.61|22910.75|22864.75|22910.75|22864.75|22902.61|22856.61|10
1621199170000|2021-05-16 21:06:10|22912.44|22866.44|22899.18|22853.18|22912.49|22866.49|22899.18|22853.18|10
1621199180000|2021-05-16 21:06:20|22897.4|22851.4|22880.74|22834.74|22897.4|22851.4|22880.74|22834.74|10
1621199190000|2021-05-16 21:06:30|22880.75|22834.75|22885.63|22839.63|22885.63|22839.63|22880.42|22834.42|10
1621199200000|2021-05-16 21:06:40|22886.45|22840.45|22892.26|22846.26|22894.19|22848.19|22886.45|22840.45|10
1621199210000|2021-05-16 21:06:50|22890.91|22844.91|22880.62|22834.62|22890.91|22844.91|22880.62|22834.62|10
1621199220000|2021-05-16 21:07:00|22881.65|22835.65|22878.69|22832.69|22881.65|22835.65|22877.1|22831.1|10
1621199230000|2021-05-16 21:07:10|22878.76|22832.76|22881.58|22835.58|22884.68|22838.68|22878.76|22832.76|10
1621199240000|2021-05-16 21:07:20|22879.44|22833.44|22861.77|22815.77|22879.44|22833.44|22861.77|22815.77|10
1621199250000|2021-05-16 21:07:30|22861.2|22815.2|22826.26|22780.26|22861.2|22815.2|22826.23|22780.23|10
1621199260000|2021-05-16 21:07:40|22820.42|22774.42|22802.85|22756.85|22820.42|22774.42|22802.14|22756.14|10
1621199270000|2021-05-16 21:07:50|22802.94|22756.94|22760.89|22714.89|22802.94|22756.94|22760.89|22714.89|10
1621199280000|2021-05-16 21:08:00|22763.96|22717.96|22767.17|22721.17|22769.74|22723.74|22763.96|22717.96|10
1621199290000|2021-05-16 21:08:10|22767.84|22721.84|22754.36|22708.36|22767.84|22721.84|22753.72|22707.72|10
1621199300000|2021-05-16 21:08:20|22756.57|22710.57|22788.2|22742.2|22788.2|22742.2|22756.57|22710.57|10
1621199310000|2021-05-16 21:08:30|22790.34|22744.34|22848.71|22802.71|22848.71|22802.71|22790.34|22744.34|10
1621199320000|2021-05-16 21:08:40|22848.03|22802.03|22870.28|22824.28|22870.28|22824.28|22848.03|22802.03|10
1621199330000|2021-05-16 21:08:50|22872.42|22826.42|22873.67|22827.67|22875.2|22829.2|22871.11|22825.11|10
1621199340000|2021-05-16 21:09:00|22875.61|22829.61|22878.25|22832.25|22878.74|22832.74|22873.59|22827.59|10
1621199350000|2021-05-16 21:09:10|22878.24|22832.24|22872.02|22826.02|22881.02|22835.02|22872.02|22826.02|10
1621199360000|2021-05-16 21:09:20|22874.48|22828.48|22879.37|22833.37|22880.73|22834.73|22874.48|22828.48|10
1621199370000|2021-05-16 21:09:30|22879.56|22833.56|22893.44|22847.44|22895.06|22849.06|22879.56|22833.56|10
1621199380000|2021-05-16 21:09:40|22894.71|22848.71|22897.34|22851.34|22897.34|22851.34|22882.88|22836.88|10
1621199390000|2021-05-16 21:09:50|22898.43|22852.43|22900.84|22854.84|22903.63|22857.63|22898.43|22852.43|10
1621199400000|2021-05-16 21:10:00|22896.88|22850.88|22878.04|22832.04|22898.68|22852.68|22878.04|22832.04|10
1621199410000|2021-05-16 21:10:10|22877.53|22831.53|22840.62|22794.62|22877.53|22831.53|22840.62|22794.62|10
1621199420000|2021-05-16 21:10:20|22841.38|22795.38|22841.62|22795.62|22841.62|22795.62|22833.27|22787.27|10
1621199430000|2021-05-16 21:10:30|22840.55|22794.55|22816.97|22770.97|22840.55|22794.55|22816.97|22770.97|10
1621199440000|2021-05-16 21:10:40|22816|22770|22802.46|22756.46|22816|22770|22799.27|22753.27|10
1621199450000|2021-05-16 21:10:50|22801.61|22755.61|22804.73|22758.73|22804.73|22758.73|22797.46|22751.46|10
1621199460000|2021-05-16 21:11:00|22805.35|22759.35|22815.31|22769.31|22815.82|22769.82|22805.35|22759.35|10
1621199470000|2021-05-16 21:11:10|22816.15|22770.15|22835.96|22789.96|22835.96|22789.96|22816.15|22770.15|10
1621199480000|2021-05-16 21:11:20|22836.41|22790.41|22860.92|22814.92|22860.92|22814.92|22836.41|22790.41|10
1621199490000|2021-05-16 21:11:30|22861.04|22815.04|22880.22|22834.22|22880.22|22834.22|22861.04|22815.04|10
1621199500000|2021-05-16 21:11:40|22881.28|22835.28|22879.14|22833.14|22881.57|22835.57|22878.51|22832.51|10
1621199510000|2021-05-16 21:11:50|22878.77|22832.77|22884.77|22838.77|22890.21|22844.21|22878.77|22832.77|10
1621199520000|2021-05-16 21:12:00|22883.83|22837.83|22886.1|22840.1|22886.82|22840.82|22883.52|22837.52|10
1621199530000|2021-05-16 21:12:10|22886.62|22840.62|22875.96|22829.96|22886.62|22840.62|22875.96|22829.96|10
1621199540000|2021-05-16 21:12:20|22875.57|22829.57|22861.27|22815.27|22875.57|22829.57|22861.27|22815.27|10
1621199550000|2021-05-16 21:12:30|22860.38|22814.38|22844.98|22798.98|22860.38|22814.38|22841.5|22795.5|10
1621199560000|2021-05-16 21:12:40|22844.92|22798.92|22853.65|22807.65|22853.65|22807.65|22842.85|22796.85|10
1621199570000|2021-05-16 21:12:50|22854.88|22808.88|22867.14|22821.14|22867.48|22821.48|22854.88|22808.88|10
1621199580000|2021-05-16 21:13:00|22868.27|22822.27|22865.77|22819.77|22871.38|22825.38|22863.28|22817.28|10
1621199590000|2021-05-16 21:13:10|22865.12|22819.12|22885.21|22839.21|22885.21|22839.21|22865.12|22819.12|10
1621199600000|2021-05-16 21:13:20|22892.29|22846.29|22926.74|22880.74|22926.74|22880.74|22889.75|22843.75|10
1621199610000|2021-05-16 21:13:30|22927.02|22881.02|22927.9|22881.9|22927.9|22881.9|22921.44|22875.44|10
1621199620000|2021-05-16 21:13:40|22929.54|22883.54|22944.94|22898.94|22947.07|22901.07|22929.54|22883.54|10
1621199630000|2021-05-16 21:13:50|22946.22|22900.22|22944.41|22898.41|22946.22|22900.22|22941.56|22895.56|10
1621199640000|2021-05-16 21:14:00|22944.3|22898.3|22940.31|22894.31|22950.97|22904.97|22940.31|22894.31|10
1621199650000|2021-05-16 21:14:10|22938.48|22892.48|22915.48|22869.48|22938.48|22892.48|22915.48|22869.48|10
1621199660000|2021-05-16 21:14:20|22915.89|22869.89|22920.5|22874.5|22920.69|22874.69|22914.82|22868.82|10
1621199670000|2021-05-16 21:14:30|22922.32|22876.32|22935.8|22889.8|22935.8|22889.8|22921.94|22875.94|10
1621199680000|2021-05-16 21:14:40|22934.07|22888.07|22919.34|22873.34|22934.07|22888.07|22919.34|22873.34|10
1621199690000|2021-05-16 21:14:50|22915.18|22869.18|22906.01|22860.01|22915.24|22869.24|22904.23|22858.23|10
1621199700000|2021-05-16 21:15:00|22905.59|22859.59|22906.39|22860.39|22906.73|22860.73|22901.53|22855.53|10
1621199710000|2021-05-16 21:15:10|22906.18|22860.18|22898.84|22852.84|22906.18|22860.18|22898.84|22852.84|10
1621199720000|2021-05-16 21:15:20|22899.93|22853.93|22892.47|22846.47|22900.56|22854.56|22892.47|22846.47|10
1621199730000|2021-05-16 21:15:30|22892|22846|22882.4|22836.4|22895.94|22849.94|22882.4|22836.4|10
1621199740000|2021-05-16 21:15:40|22881.57|22835.57|22850.79|22804.79|22881.57|22835.57|22850.79|22804.79|10
1621199750000|2021-05-16 21:15:50|22849.26|22803.26|22817.9|22771.9|22849.26|22803.26|22816.03|22770.03|10
1621199760000|2021-05-16 21:16:00|22815.66|22769.66|22806.16|22760.16|22815.66|22769.66|22806.16|22760.16|10
1621199770000|2021-05-16 21:16:10|22806.35|22760.35|22781.62|22735.62|22806.35|22760.35|22781.62|22735.62|10
1621199780000|2021-05-16 21:16:20|22782.91|22736.91|22773.4|22727.4|22782.91|22736.91|22771.74|22725.74|10
1621199790000|2021-05-16 21:16:30|22773.45|22727.45|22767.6|22721.6|22774.02|22728.02|22767.6|22721.6|10
1621199800000|2021-05-16 21:16:40|22766.05|22720.05|22754.63|22708.63|22766.96|22720.96|22754.63|22708.63|9
1621199810000|2021-05-16 21:16:50|22753.44|22707.44|22760.44|22714.44|22760.44|22714.44|22750.94|22704.94|10
1621199820000|2021-05-16 21:17:00|22759.93|22713.93|22759.56|22713.56|22771.06|22725.06|22759.26|22713.26|10
1621199830000|2021-05-16 21:17:10|22761.23|22715.23|22759.11|22713.11|22761.55|22715.55|22757.27|22711.27|10
1621199840000|2021-05-16 21:17:20|22755.54|22709.54|22756.24|22710.24|22760.29|22714.29|22755.54|22709.54|10
1621199850000|2021-05-16 21:17:30|22754.46|22708.46|22743.85|22697.85|22754.99|22708.99|22743.82|22697.82|10
1621199860000|2021-05-16 21:17:40|22743.83|22697.83|22713.78|22667.78|22743.83|22697.83|22713.78|22667.78|10
1621199870000|2021-05-16 21:17:50|22712.74|22666.74|22692.25|22646.25|22712.74|22666.74|22692.25|22646.25|10
1621199880000|2021-05-16 21:18:00|22691.94|22645.94|22699.02|22653.02|22699.02|22653.02|22683.34|22637.34|10
1621199890000|2021-05-16 21:18:10|22698.83|22652.83|22685.89|22639.89|22698.83|22652.83|22685.58|22639.58|10
1621199900000|2021-05-16 21:18:20|22687.6|22641.6|22694.25|22648.25|22694.44|22648.44|22687.6|22641.6|10
1621199910000|2021-05-16 21:18:30|22694.98|22648.98|22663.04|22617.04|22695.23|22649.23|22663.04|22617.04|10
1621199920000|2021-05-16 21:18:40|22659.53|22613.53|22637.8|22591.8|22659.53|22613.53|22637.8|22591.8|9
1621199930000|2021-05-16 21:18:50|22637.91|22591.91|22636.8|22590.8|22641.6|22595.6|22636.8|22590.8|10
1621199940000|2021-05-16 21:19:00|22637.29|22591.29|22632.56|22586.56|22637.29|22591.29|22630.45|22584.45|10
1621199950000|2021-05-16 21:19:10|22633.64|22587.64|22640.96|22594.96|22640.96|22594.96|22632.9|22586.9|10
1621199960000|2021-05-16 21:19:20|22638.99|22592.99|22632.27|22586.27|22640.06|22594.06|22632.27|22586.27|10
1621199970000|2021-05-16 21:19:30|22632.02|22586.02|22642.15|22596.15|22643.17|22597.17|22632.02|22586.02|10
1621199980000|2021-05-16 21:19:40|22640.54|22594.54|22637.24|22591.24|22640.54|22594.54|22634.35|22588.35|10
1621199990000|2021-05-16 21:19:50|22637.82|22591.82|22636.04|22590.04|22639.66|22593.66|22636.04|22590.04|10
1621200000000|2021-05-16 21:20:00|22635.09|22589.09|22604.37|22558.37|22635.09|22589.09|22604.37|22558.37|9
1621200010000|2021-05-16 21:20:10|22601.53|22555.53|22586.27|22540.27|22601.53|22555.53|22586.27|22540.27|10
1621200020000|2021-05-16 21:20:20|22585.69|22539.69|22578.35|22532.35|22585.69|22539.69|22577.78|22531.78|10
1621200030000|2021-05-16 21:20:30|22578.38|22532.38|22582.99|22536.99|22587.05|22541.05|22578.38|22532.38|10
1621200040000|2021-05-16 21:20:40|22582.89|22536.89|22560.67|22514.67|22584.27|22538.27|22560.67|22514.67|10
1621200050000|2021-05-16 21:20:50|22560.96|22514.96|22531.86|22485.86|22565.3|22519.3|22531.86|22485.86|10
1621200060000|2021-05-16 21:21:00|22528.54|22482.54|22539.26|22493.26|22545.79|22499.79|22527.87|22481.87|10
1621200070000|2021-05-16 21:21:10|22538.19|22492.19|22533.11|22487.11|22539.13|22493.13|22533.11|22487.11|10
1621200080000|2021-05-16 21:21:20|22531.92|22485.92|22520.09|22474.09|22531.92|22485.92|22520.09|22474.09|9
1621200090000|2021-05-16 21:21:30|22513.7|22467.7|22512.68|22466.68|22518.82|22472.82|22511.86|22465.86|10
1621200100000|2021-05-16 21:21:40|22510.23|22464.23|22505.45|22459.45|22510.23|22464.23|22503.55|22457.55|10
1621200110000|2021-05-16 21:21:50|22503.54|22457.54|22509.61|22463.61|22509.61|22463.61|22502.54|22456.54|10
1621200120000|2021-05-16 21:22:00|22510.08|22464.08|22522.7|22476.7|22522.7|22476.7|22506.61|22460.61|10
1621200130000|2021-05-16 21:22:10|22522.4|22476.4|22558.45|22512.45|22558.45|22512.45|22522.4|22476.4|10
1621200140000|2021-05-16 21:22:20|22563|22517|22604.04|22558.04|22607.53|22561.53|22563|22517|10
1621200150000|2021-05-16 21:22:30|22603.81|22557.81|22593.44|22547.44|22603.92|22557.92|22593.44|22547.44|10
1621200160000|2021-05-16 21:22:40|22590.67|22544.67|22575.83|22529.83|22590.67|22544.67|22572.83|22526.83|10
1621200170000|2021-05-16 21:22:50|22578.44|22532.44|22591.1|22545.1|22591.1|22545.1|22577.04|22531.04|10
1621200180000|2021-05-16 21:23:00|22592.24|22546.24|22594.31|22548.31|22598.23|22552.23|22592.24|22546.24|10
1621200190000|2021-05-16 21:23:10|22593.38|22547.38|22617.99|22571.99|22617.99|22571.99|22593.38|22547.38|10
1621200200000|2021-05-16 21:23:20|22622.63|22576.63|22655.05|22609.05|22655.05|22609.05|22622.63|22576.63|10
1621200210000|2021-05-16 21:23:30|22656.22|22610.22|22677.42|22631.42|22677.42|22631.42|22655.4|22609.4|10
1621200220000|2021-05-16 21:23:40|22680.64|22634.64|22698.93|22652.93|22699.12|22653.12|22680.64|22634.64|10
1621200230000|2021-05-16 21:23:50|22702.23|22656.23|22713.7|22667.7|22713.7|22667.7|22702.23|22656.23|9
1621200240000|2021-05-16 21:24:00|22712.93|22666.93|22710.64|22664.64|22715.99|22669.99|22710.51|22664.51|9
1621200250000|2021-05-16 21:24:10|22710.21|22664.21|22696.43|22650.43|22710.21|22664.21|22691.83|22645.83|10
1621200260000|2021-05-16 21:24:20|22696.1|22650.1|22689.67|22643.67|22696.1|22650.1|22689.67|22643.67|10
1621200270000|2021-05-16 21:24:30|22689.66|22643.66|22681.92|22635.92|22689.77|22643.77|22681.92|22635.92|10
1621200280000|2021-05-16 21:24:40|22682.53|22636.53|22684.47|22638.47|22686.37|22640.37|22682.53|22636.53|10
1621200290000|2021-05-16 21:24:50|22683.54|22637.54|22691.11|22645.11|22691.11|22645.11|22683.3|22637.3|10
1621200300000|2021-05-16 21:25:00|22691.8|22645.8|22704.06|22658.06|22704.06|22658.06|22691.62|22645.62|10
1621200310000|2021-05-16 21:25:10|22704.49|22658.49|22693.46|22647.46|22704.49|22658.49|22693.1|22647.1|10
1621200320000|2021-05-16 21:25:20|22692.84|22646.84|22697.33|22651.33|22697.33|22651.33|22692.07|22646.07|10
1621200330000|2021-05-16 21:25:30|22699.08|22653.08|22713.94|22667.94|22713.94|22667.94|22698.21|22652.21|10
1621200340000|2021-05-16 21:25:40|22713.53|22667.53|22737.03|22691.03|22737.03|22691.03|22713.53|22667.53|10
1621200350000|2021-05-16 21:25:50|22736.96|22690.96|22745.73|22699.73|22745.73|22699.73|22736.96|22690.96|10
1621200360000|2021-05-16 21:26:00|22745.65|22699.65|22759.18|22713.18|22759.18|22713.18|22745|22699|10
1621200370000|2021-05-16 21:26:10|22761.74|22715.74|22778.72|22732.72|22778.72|22732.72|22761.74|22715.74|10
1621200380000|2021-05-16 21:26:20|22780.1|22734.1|22781.73|22735.73|22785.21|22739.21|22780.1|22734.1|10
1621200390000|2021-05-16 21:26:30|22781.72|22735.72|22781.07|22735.07|22781.98|22735.98|22778.89|22732.89|10
1621200400000|2021-05-16 21:26:40|22782.3|22736.3|22810.79|22764.79|22810.79|22764.79|22782.3|22736.3|10
1621200410000|2021-05-16 21:26:50|22811.08|22765.08|22832.99|22786.99|22832.99|22786.99|22811.08|22765.08|10
1621200420000|2021-05-16 21:27:00|22833.41|22787.41|22830.84|22784.84|22834.09|22788.09|22829.58|22783.58|10
1621200430000|2021-05-16 21:27:10|22833.31|22787.31|22845.65|22799.65|22845.65|22799.65|22832.05|22786.05|10
1621200440000|2021-05-16 21:27:20|22847.07|22801.07|22852.24|22806.24|22854.09|22808.09|22847.07|22801.07|10
1621200450000|2021-05-16 21:27:30|22856.13|22810.13|22862.41|22816.41|22868.02|22822.02|22856.13|22810.13|10
1621200460000|2021-05-16 21:27:40|22859.98|22813.98|22854.7|22808.7|22859.98|22813.98|22851.79|22805.79|10
1621200470000|2021-05-16 21:27:50|22855.57|22809.57|22869.93|22823.93|22869.93|22823.93|22855.57|22809.57|10
1621200480000|2021-05-16 21:28:00|22871.32|22825.32|22865.08|22819.08|22872.99|22826.99|22863.73|22817.73|10
1621200490000|2021-05-16 21:28:10|22862.74|22816.74|22855.22|22809.22|22862.74|22816.74|22855.2|22809.2|10
1621200500000|2021-05-16 21:28:20|22850.98|22804.98|22845.32|22799.32|22853.51|22807.51|22845.32|22799.32|10
1621200510000|2021-05-16 21:28:30|22841.43|22795.43|22834.55|22788.55|22842.37|22796.37|22834.55|22788.55|10
1621200520000|2021-05-16 21:28:40|22832.81|22786.81|22832.67|22786.67|22834.82|22788.82|22831.68|22785.68|10
1621200530000|2021-05-16 21:28:50|22834.09|22788.09|22830.51|22784.51|22834.09|22788.09|22829.85|22783.85|10
1621200540000|2021-05-16 21:29:00|22830.67|22784.67|22844.53|22798.53|22844.53|22798.53|22830.67|22784.67|10
1621200550000|2021-05-16 21:29:10|22845.23|22799.23|22860.87|22814.87|22860.87|22814.87|22845.23|22799.23|10
1621200560000|2021-05-16 21:29:20|22864.95|22818.95|22860.98|22814.98|22866.91|22820.91|22860.12|22814.12|10
1621200570000|2021-05-16 21:29:30|22857.59|22811.59|22852.34|22806.34|22859.27|22813.27|22852.34|22806.34|10
1621200580000|2021-05-16 21:29:40|22852.28|22806.28|22851|22805|22854.88|22808.88|22850.19|22804.19|10
1621200590000|2021-05-16 21:29:50|22851.52|22805.52|22852.09|22806.09|22852.28|22806.28|22849.63|22803.63|10
1621200600000|2021-05-16 21:30:00|22853.38|22807.38|22853.84|22807.84|22855.64|22809.64|22853.26|22807.26|10
1621200610000|2021-05-16 21:30:10|22853.86|22807.86|22865.11|22819.11|22865.11|22819.11|22853.86|22807.86|10
1621200620000|2021-05-16 21:30:20|22866.01|22820.01|22830.57|22784.57|22866.08|22820.08|22830.57|22784.57|10
1621200630000|2021-05-16 21:30:30|22827.63|22781.63|22800.72|22754.72|22827.63|22781.63|22800.72|22754.72|10
1621200640000|2021-05-16 21:30:40|22802.68|22756.68|22780.83|22734.83|22802.8|22756.8|22780.83|22734.83|10
1621200650000|2021-05-16 21:30:50|22778.14|22732.14|22793.86|22747.86|22793.86|22747.86|22774.09|22728.09|10
1621200660000|2021-05-16 21:31:00|22800.16|22754.16|22793.75|22747.75|22806.55|22760.55|22793.75|22747.75|10
1621200670000|2021-05-16 21:31:10|22789.92|22743.92|22753.15|22707.15|22789.92|22743.92|22753.15|22707.15|10
1621200680000|2021-05-16 21:31:20|22750.63|22704.63|22733.2|22687.2|22750.63|22704.63|22732.84|22686.84|10
1621200690000|2021-05-16 21:31:30|22733.97|22687.97|22758.19|22712.19|22758.19|22712.19|22733.97|22687.97|10
1621200700000|2021-05-16 21:31:40|22761.28|22715.28|22746.72|22700.72|22761.51|22715.51|22746.72|22700.72|10
1621200710000|2021-05-16 21:31:50|22750.08|22704.08|22741.81|22695.81|22750.08|22704.08|22741.81|22695.81|10
1621200720000|2021-05-16 21:32:00|22741.02|22695.02|22719.34|22673.34|22741.02|22695.02|22719.34|22673.34|10
1621200730000|2021-05-16 21:32:10|22715.96|22669.96|22691.43|22645.43|22715.96|22669.96|22691.43|22645.43|10
1621200740000|2021-05-16 21:32:20|22693.06|22647.06|22714.33|22668.33|22714.33|22668.33|22689.91|22643.91|10
1621200750000|2021-05-16 21:32:30|22718.4|22672.4|22738.28|22692.28|22738.28|22692.28|22718.4|22672.4|10
1621200760000|2021-05-16 21:32:40|22739.25|22693.25|22746.35|22700.35|22747.08|22701.08|22737.57|22691.57|10
1621200770000|2021-05-16 21:32:50|22744.7|22698.7|22741.16|22695.16|22744.7|22698.7|22741|22695|10
1621200780000|2021-05-16 21:33:00|22743.81|22697.81|22742.9|22696.9|22745.26|22699.26|22742.9|22696.9|10
1621200790000|2021-05-16 21:33:10|22742.86|22696.86|22743.51|22697.51|22746.82|22700.82|22742.24|22696.24|10
1621200800000|2021-05-16 21:33:20|22739.62|22693.62|22714.4|22668.4|22739.62|22693.62|22714.4|22668.4|10
1621200810000|2021-05-16 21:33:30|22712.96|22666.96|22697.49|22651.49|22716.15|22670.15|22693.2|22647.2|10
1621200820000|2021-05-16 21:33:40|22698.59|22652.59|22690.01|22644.01|22711.67|22665.67|22690.01|22644.01|10
1621200830000|2021-05-16 21:33:50|22685.93|22639.93|22675.93|22629.93|22685.93|22639.93|22675.93|22629.93|10
1621200840000|2021-05-16 21:34:00|22674.8|22628.8|22690.35|22644.35|22690.35|22644.35|22674.8|22628.8|10
1621200850000|2021-05-16 21:34:10|22691.39|22645.39|22686.14|22640.14|22693.44|22647.44|22686.14|22640.14|10
1621200860000|2021-05-16 21:34:20|22685.44|22639.44|22694.17|22648.17|22694.4|22648.4|22684.59|22638.59|10
1621200870000|2021-05-16 21:34:30|22693.61|22647.61|22694.7|22648.7|22695.15|22649.15|22692.72|22646.72|10
1621200880000|2021-05-16 21:34:40|22693.51|22647.51|22705.21|22659.21|22705.21|22659.21|22693.51|22647.51|10
1621200890000|2021-05-16 21:34:50|22706.39|22660.39|22734.02|22688.02|22734.02|22688.02|22706.39|22660.39|10
1621200900000|2021-05-16 21:35:00|22735|22689|22762.01|22716.01|22762.01|22716.01|22735|22689|10
1621200910000|2021-05-16 21:35:10|22766.06|22720.06|22830.81|22784.81|22830.81|22784.81|22766.06|22720.06|10
1621200920000|2021-05-16 21:35:20|22833.54|22787.54|22865.51|22819.51|22865.51|22819.51|22830.5|22784.5|10
1621200930000|2021-05-16 21:35:30|22869.67|22823.67|22910.9|22864.9|22910.9|22864.9|22869.67|22823.67|10
1621200940000|2021-05-16 21:35:40|22911.6|22865.6|22954.83|22908.83|22954.83|22908.83|22909.31|22863.31|10
1621200950000|2021-05-16 21:35:50|22956.76|22910.76|22973.77|22927.77|22973.77|22927.77|22956.54|22910.54|10
1621200960000|2021-05-16 21:36:00|22972.28|22926.28|22992.44|22946.44|22995.46|22949.46|22972.28|22926.28|10
1621200970000|2021-05-16 21:36:10|22992.01|22946.01|22990.64|22944.64|22992.89|22946.89|22986.97|22940.97|10
1621200980000|2021-05-16 21:36:20|22990.16|22944.16|23022.53|22976.53|23022.53|22976.53|22990.16|22944.16|10
1621200990000|2021-05-16 21:36:30|23031.1|22985.1|23081.54|23035.54|23081.54|23035.54|23030.47|22984.47|10
1621201000000|2021-05-16 21:36:40|23088.39|23042.39|23108.95|23062.95|23108.95|23062.95|23086.35|23040.35|10
1621201010000|2021-05-16 21:36:50|23109.98|23063.98|23117.8|23071.8|23120.1|23074.1|23109|23063|10
1621201020000|2021-05-16 21:37:00|23118.2|23072.2|23099.2|23053.2|23118.2|23072.2|23095.86|23049.86|10
1621201030000|2021-05-16 21:37:10|23097.99|23051.99|23080.82|23034.82|23097.99|23051.99|23080.82|23034.82|10
1621201040000|2021-05-16 21:37:20|23078.29|23032.29|23053.98|23007.98|23078.29|23032.29|23053.98|23007.98|10
1621201050000|2021-05-16 21:37:30|23056.23|23010.23|23072.89|23026.89|23072.89|23026.89|23055.24|23009.24|10
1621201060000|2021-05-16 21:37:40|23075.84|23029.84|23085.73|23039.73|23085.73|23039.73|23075.84|23029.84|10
1621201070000|2021-05-16 21:37:50|23092.06|23046.06|23101.68|23055.68|23102.94|23056.94|23091.62|23045.62|10
1621201080000|2021-05-16 21:38:00|23101.53|23055.53|23088.84|23042.84|23101.69|23055.69|23088.84|23042.84|9
1621201090000|2021-05-16 21:38:10|23087.12|23041.12|23080.47|23034.47|23088.69|23042.69|23080.47|23034.47|10
1621201100000|2021-05-16 21:38:20|23081.45|23035.45|23074.35|23028.35|23081.45|23035.45|23071.89|23025.89|10
1621201110000|2021-05-16 21:38:30|23074.63|23028.63|23078.05|23032.05|23080.92|23034.92|23074.63|23028.63|10
1621201120000|2021-05-16 21:38:40|23077.58|23031.58|23090.72|23044.72|23090.72|23044.72|23072.2|23026.2|10
1621201130000|2021-05-16 21:38:50|23092.19|23046.19|23126.21|23080.21|23126.21|23080.21|23092.19|23046.19|10
1621201140000|2021-05-16 21:39:00|23133.34|23087.34|23144.73|23098.73|23144.73|23098.73|23131.22|23085.22|10
1621201150000|2021-05-16 21:39:10|23143.84|23097.84|23145.89|23099.89|23150.38|23104.38|23143.84|23097.84|10
1621201160000|2021-05-16 21:39:20|23146.3|23100.3|23142.7|23096.7|23153.7|23107.7|23142.7|23096.7|10
1621201170000|2021-05-16 21:39:30|23141.34|23095.34|23145.69|23099.69|23149.47|23103.47|23141.34|23095.34|10
1621201180000|2021-05-16 21:39:40|23144.6|23098.6|23162.57|23116.57|23162.57|23116.57|23144.03|23098.03|10
1621201190000|2021-05-16 21:39:50|23162.65|23116.65|23171.91|23125.91|23172.23|23126.23|23162.59|23116.59|10
1621201200000|2021-05-16 21:40:00|23174.54|23128.54|23173.89|23127.89|23174.54|23128.54|23169.41|23123.41|10
1621201210000|2021-05-16 21:40:10|23174.98|23128.98|23166.73|23120.73|23178.01|23132.01|23166.73|23120.73|10
1621201220000|2021-05-16 21:40:20|23165.92|23119.92|23162.5|23116.5|23165.92|23119.92|23160.72|23114.72|10
1621201230000|2021-05-16 21:40:30|23160.75|23114.75|23159.4|23121.4|23160.75|23122.63|23153.44|23114.75|11
1621201240000|2021-05-16 21:40:40|23158.86|23120.86|23163.56|23125.56|23164.87|23126.87|23158.86|23120.86|10
1621201250000|2021-05-16 21:40:50|23163.81|23125.81|23162.47|23124.47|23164.73|23126.73|23155.66|23117.66|10
1621201260000|2021-05-16 21:41:00|23164.54|23126.54|23188.67|23150.67|23188.67|23150.67|23164.19|23126.19|10
1621201270000|2021-05-16 21:41:10|23188.47|23150.47|23207.51|23169.51|23207.51|23169.51|23188.47|23150.47|10
1621201280000|2021-05-16 21:41:20|23209.29|23171.29|23236.03|23198.03|23236.03|23198.03|23209.29|23171.29|10
1621201290000|2021-05-16 21:41:30|23236.52|23198.52|23239.55|23201.55|23240.7|23202.7|23233.64|23195.64|10
1621201300000|2021-05-16 21:41:40|23237.93|23199.93|23229.67|23191.67|23239.07|23201.07|23229.67|23191.67|10
1621201310000|2021-05-16 21:41:50|23228.62|23190.62|23221.71|23183.71|23230.16|23192.16|23220.74|23182.74|10
1621201320000|2021-05-16 21:42:00|23221.84|23183.84|23209.64|23171.64|23221.84|23183.84|23209.64|23171.64|10
1621201330000|2021-05-16 21:42:10|23206.5|23168.5|23215.34|23177.34|23215.34|23177.34|23204|23166|10
1621201340000|2021-05-16 21:42:20|23217.72|23179.72|23240.57|23202.57|23240.57|23202.57|23217.72|23179.72|10
1621201350000|2021-05-16 21:42:30|23238.24|23200.24|23277.52|23239.52|23277.52|23239.52|23238.24|23200.24|10
1621201360000|2021-05-16 21:42:40|23281.95|23243.95|23284.75|23246.75|23291.86|23253.86|23281.95|23243.95|10
1621201370000|2021-05-16 21:42:50|23284.37|23246.37|23286.26|23248.26|23286.54|23248.54|23284.37|23246.37|10
1621201380000|2021-05-16 21:43:00|23287.92|23249.92|23280.63|23242.63|23287.92|23249.92|23280.63|23242.63|10
1621201390000|2021-05-16 21:43:10|23282.75|23244.75|23294|23256|23295.93|23257.93|23280.58|23242.58|10
1621201400000|2021-05-16 21:43:20|23294.45|23256.45|23290.48|23252.48|23297.78|23259.78|23290.48|23252.48|10
1621201410000|2021-05-16 21:43:30|23285.69|23247.69|23319.94|23281.94|23319.94|23281.94|23285.69|23247.69|10
1621201420000|2021-05-16 21:43:40|23325.99|23287.99|23341.95|23303.95|23341.95|23303.95|23325.99|23287.99|10
1621201430000|2021-05-16 21:43:50|23343.09|23305.09|23367.66|23329.66|23367.66|23329.66|23342.38|23304.38|10
1621201440000|2021-05-16 21:44:00|23366.23|23328.23|23376.2|23338.2|23376.2|23338.2|23361.35|23323.35|10
1621201450000|2021-05-16 21:44:10|23375.58|23337.58|23378.03|23340.03|23379.2|23341.2|23375.58|23337.58|10
1621201460000|2021-05-16 21:44:20|23377.75|23339.75|23384.53|23346.53|23387.15|23349.15|23377.75|23339.75|10
1621201470000|2021-05-16 21:44:30|23383.62|23345.62|23423.15|23385.15|23423.15|23385.15|23383.62|23345.62|10
1621201480000|2021-05-16 21:44:40|23424.72|23386.72|23436.74|23398.74|23436.74|23398.74|23424.18|23386.18|10
1621201490000|2021-05-16 21:44:50|23435.83|23397.83|23450.51|23412.51|23450.51|23412.51|23435.83|23397.83|10
1621201500000|2021-05-16 21:45:00|23453.47|23415.47|23452.29|23414.29|23457.52|23419.52|23452.29|23414.29|10
1621201510000|2021-05-16 21:45:10|23451.22|23413.22|23423.43|23385.43|23451.22|23413.22|23423.43|23385.43|10
1621201520000|2021-05-16 21:45:20|23422.26|23384.26|23400.03|23362.03|23422.26|23384.26|23400.03|23362.03|10
1621201530000|2021-05-16 21:45:30|23397.99|23359.99|23431.7|23393.7|23431.7|23393.7|23390.76|23352.76|10
1621201540000|2021-05-16 21:45:40|23431.84|23393.84|23439.46|23401.46|23444|23406|23431.84|23393.84|10
1621201550000|2021-05-16 21:45:50|23438.77|23400.77|23447.31|23409.31|23451.96|23413.96|23434.12|23396.12|10
1621201560000|2021-05-16 21:46:00|23447.15|23409.15|23430.77|23392.77|23447.15|23409.15|23430.77|23392.77|10
1621201570000|2021-05-16 21:46:10|23425.3|23387.3|23420.28|23382.28|23426.29|23388.29|23420.28|23382.28|10
1621201580000|2021-05-16 21:46:20|23419.69|23381.69|23398.29|23360.29|23419.69|23381.69|23398.29|23360.29|10
1621201590000|2021-05-16 21:46:30|23396.36|23358.36|23395.76|23357.76|23400.9|23362.9|23393.35|23355.35|10
1621201600000|2021-05-16 21:46:40|23396.22|23358.22|23404.24|23366.24|23404.24|23366.24|23394.05|23356.05|10
1621201610000|2021-05-16 21:46:50|23405.47|23367.47|23421.23|23383.23|23421.23|23383.23|23405.47|23367.47|10
1621201620000|2021-05-16 21:47:00|23425.39|23387.39|23451.31|23413.31|23451.31|23413.31|23425.39|23387.39|10
1621201630000|2021-05-16 21:47:10|23455.23|23417.23|23477.24|23439.24|23477.24|23439.24|23455.23|23417.23|10
1621201640000|2021-05-16 21:47:20|23477.14|23439.14|23485.72|23447.72|23485.72|23447.72|23477.14|23439.14|10
1621201650000|2021-05-16 21:47:30|23486.48|23448.48|23498.98|23460.98|23498.98|23460.98|23486.48|23448.48|10
1621201660000|2021-05-16 21:47:40|23497.8|23459.8|23526.64|23488.64|23526.64|23488.64|23497.33|23459.33|10
1621201670000|2021-05-16 21:47:50|23527.66|23489.66|23536.32|23498.32|23536.32|23498.32|23526.84|23488.84|10
1621201680000|2021-05-16 21:48:00|23536.72|23498.72|23515.72|23477.72|23536.72|23498.72|23507.47|23469.47|10
1621201690000|2021-05-16 21:48:10|23521.17|23483.17|23500.38|23462.38|23521.65|23483.65|23500.38|23462.38|10
1621201700000|2021-05-16 21:48:20|23494.06|23456.06|23503.04|23465.04|23503.04|23465.04|23491.8|23453.8|10
1621201710000|2021-05-16 21:48:30|23501.69|23463.69|23510.07|23472.07|23510.07|23472.07|23501.69|23463.69|10
1621201720000|2021-05-16 21:48:40|23509.32|23471.32|23507.77|23469.77|23510.86|23472.86|23507.77|23469.77|10
1621201730000|2021-05-16 21:48:50|23508.03|23470.03|23473.67|23435.67|23508.03|23470.03|23473.67|23435.67|10
1621201740000|2021-05-16 21:49:00|23470.88|23432.88|23467.35|23429.35|23470.88|23432.88|23460.25|23422.25|10
1621201750000|2021-05-16 21:49:10|23469.54|23431.54|23484.99|23446.99|23484.99|23446.99|23469.54|23431.54|10
1621201760000|2021-05-16 21:49:20|23485.43|23447.43|23484.73|23446.73|23485.43|23447.43|23480.95|23442.95|10
1621201770000|2021-05-16 21:49:30|23483.64|23445.64|23478.19|23440.19|23486.31|23448.31|23478.19|23440.19|10
1621201780000|2021-05-16 21:49:40|23473.93|23435.93|23457.93|23419.93|23474.44|23436.44|23457.93|23419.93|10
1621201790000|2021-05-16 21:49:50|23459.41|23421.41|23442.88|23404.88|23459.41|23421.41|23442.88|23404.88|10
1621201800000|2021-05-16 21:50:00|23439.07|23401.07|23429.25|23391.25|23439.07|23401.07|23429.25|23391.25|10
1621201810000|2021-05-16 21:50:10|23431.09|23393.09|23432.76|23394.76|23434.54|23396.54|23430.93|23392.93|10
1621201820000|2021-05-16 21:50:20|23435.35|23397.35|23476.79|23438.79|23476.79|23438.79|23433.43|23395.43|10
1621201830000|2021-05-16 21:50:30|23477.41|23439.41|23496.04|23458.04|23496.04|23458.04|23477.31|23439.31|10
1621201840000|2021-05-16 21:50:40|23497.19|23459.19|23493.56|23455.56|23497.19|23459.19|23493.56|23455.56|10
1621201850000|2021-05-16 21:50:50|23491.61|23453.61|23459.99|23421.99|23491.61|23453.61|23459.99|23421.99|10
1621201860000|2021-05-16 21:51:00|23452.39|23414.39|23422.22|23384.22|23452.39|23414.39|23422.22|23384.22|10
1621201870000|2021-05-16 21:51:10|23420.68|23382.68|23410.38|23372.38|23420.68|23382.68|23410.38|23372.38|10
1621201880000|2021-05-16 21:51:20|23407.52|23369.52|23421.15|23383.15|23421.15|23383.15|23403.19|23365.19|10
1621201890000|2021-05-16 21:51:30|23426.12|23388.12|23432.89|23394.89|23436.5|23398.5|23426.12|23388.12|10
1621201900000|2021-05-16 21:51:40|23430.42|23392.42|23425.54|23387.54|23430.42|23392.42|23425.54|23387.54|10
1621201910000|2021-05-16 21:51:50|23419.04|23381.04|23403.7|23365.7|23419.04|23381.04|23403.44|23365.44|10
1621201920000|2021-05-16 21:52:00|23400.47|23362.47|23369|23331|23400.47|23362.47|23369|23331|10
1621201930000|2021-05-16 21:52:10|23369.24|23331.24|23386.02|23348.02|23386.02|23348.02|23369.24|23331.24|10
1621201940000|2021-05-16 21:52:20|23385.93|23347.93|23399.2|23361.2|23401.56|23363.56|23385.93|23347.93|10
1621201950000|2021-05-16 21:52:30|23399.8|23361.8|23384.42|23346.42|23400.93|23362.93|23384.42|23346.42|10
1621201960000|2021-05-16 21:52:40|23382.81|23344.81|23373.56|23335.56|23382.81|23344.81|23365.57|23327.57|10
1621201970000|2021-05-16 21:52:50|23371.23|23333.23|23377.32|23339.32|23378.56|23340.56|23370.49|23332.49|10
1621201980000|2021-05-16 21:53:00|23375.47|23337.47|23371.18|23333.18|23376.29|23338.29|23371.18|23333.18|10
1621201990000|2021-05-16 21:53:10|23371.05|23333.05|23367.89|23329.89|23371.05|23333.05|23366.67|23328.67|10
1621202000000|2021-05-16 21:53:20|23368.56|23330.56|23372.09|23334.09|23372.09|23334.09|23368.49|23330.49|10
1621202010000|2021-05-16 21:53:30|23372.78|23334.78|23368.43|23330.43|23372.89|23334.89|23368.43|23330.43|10
1621202020000|2021-05-16 21:53:40|23365.98|23327.98|23363.87|23325.87|23365.98|23327.98|23358.97|23320.97|10
1621202030000|2021-05-16 21:53:50|23364.18|23326.18|23360.73|23322.73|23368.91|23330.91|23360.73|23322.73|10
1621202040000|2021-05-16 21:54:00|23361.29|23323.29|23352.28|23314.28|23362.34|23324.34|23352.28|23314.28|10
1621202050000|2021-05-16 21:54:10|23349.99|23311.99|23335.57|23297.57|23349.99|23311.99|23335.57|23297.57|10
1621202060000|2021-05-16 21:54:20|23334.41|23296.41|23345.38|23307.38|23345.38|23307.38|23332.16|23294.16|10
1621202070000|2021-05-16 21:54:30|23349.89|23311.89|23351.33|23313.33|23354.25|23316.25|23348.06|23310.06|10
1621202080000|2021-05-16 21:54:40|23351.79|23313.79|23351.84|23313.84|23354.54|23316.54|23351.37|23313.37|10
1621202090000|2021-05-16 21:54:50|23350.37|23312.37|23367.17|23329.17|23367.17|23329.17|23349.8|23311.8|10
1621202100000|2021-05-16 21:55:00|23371.93|23333.93|23411.71|23373.71|23419.21|23381.21|23371.93|23333.93|10
1621202110000|2021-05-16 21:55:10|23407.56|23369.56|23403.63|23365.63|23407.56|23369.56|23395.84|23357.84|10
1621202120000|2021-05-16 21:55:20|23406.73|23368.73|23409.94|23371.94|23411.44|23373.44|23406.73|23368.73|10
1621202130000|2021-05-16 21:55:30|23412.61|23374.61|23414.37|23376.37|23414.83|23376.83|23410.94|23372.94|10
1621202140000|2021-05-16 21:55:40|23414.86|23376.86|23407.55|23369.55|23414.86|23376.86|23407.55|23369.55|10
1621202150000|2021-05-16 21:55:50|23406.81|23368.81|23401.64|23363.64|23406.81|23368.81|23400.68|23362.68|10
1621202160000|2021-05-16 21:56:00|23401.99|23363.99|23401.04|23363.04|23404.27|23366.27|23400.93|23362.93|10
1621202170000|2021-05-16 21:56:10|23399.37|23361.37|23396.49|23358.49|23399.37|23361.37|23396.49|23358.49|10
1621202180000|2021-05-16 21:56:20|23393.8|23355.8|23390.86|23352.86|23393.8|23355.8|23390.86|23352.86|10
1621202190000|2021-05-16 21:56:30|23392.1|23354.1|23387.11|23349.11|23392.48|23354.48|23386.99|23348.99|10
1621202200000|2021-05-16 21:56:40|23388.1|23350.1|23396.33|23358.33|23396.33|23358.33|23388.1|23350.1|10
1621202210000|2021-05-16 21:56:50|23396.34|23358.34|23390.05|23352.05|23396.4|23358.4|23390.05|23352.05|10
1621202220000|2021-05-16 21:57:00|23388.9|23350.9|23392.25|23354.25|23393.83|23355.83|23388.9|23350.9|10
1621202230000|2021-05-16 21:57:10|23391.9|23353.9|23388.06|23350.06|23393.56|23355.56|23388.06|23350.06|10
1621202240000|2021-05-16 21:57:20|23384.15|23346.15|23372.36|23334.36|23384.15|23346.15|23372.36|23334.36|9
1621202250000|2021-05-16 21:57:30|23371.76|23333.76|23361.37|23323.37|23371.76|23333.76|23361.37|23323.37|10
1621202260000|2021-05-16 21:57:40|23360.33|23322.33|23343.4|23305.4|23360.56|23322.56|23343.25|23305.25|10
1621202270000|2021-05-16 21:57:50|23340.16|23302.16|23327.43|23289.43|23340.16|23302.16|23327.42|23289.42|10
1621202280000|2021-05-16 21:58:00|23326.21|23288.21|23320.53|23282.53|23326.21|23288.21|23309.68|23271.68|10
1621202290000|2021-05-16 21:58:10|23323.07|23285.07|23329.8|23291.8|23329.8|23291.8|23323.07|23285.07|10
1621202300000|2021-05-16 21:58:20|23329.22|23291.22|23328.99|23290.99|23333.97|23295.97|23328.99|23290.99|10
1621202310000|2021-05-16 21:58:30|23328.05|23290.05|23315.98|23277.98|23328.05|23290.05|23309.49|23271.49|10
1621202320000|2021-05-16 21:58:40|23319.38|23281.38|23332.17|23294.17|23332.19|23294.19|23319.38|23281.38|10
1621202330000|2021-05-16 21:58:50|23327.63|23289.63|23322.13|23284.13|23330.33|23292.33|23322.13|23284.13|10
1621202340000|2021-05-16 21:59:00|23321.82|23283.82|23318.28|23280.28|23321.82|23283.82|23317.79|23279.79|10
1621202350000|2021-05-16 21:59:10|23315.64|23277.64|23325.48|23287.48|23325.48|23287.48|23315.64|23277.64|10
1621202360000|2021-05-16 21:59:20|23330.96|23292.96|23339.96|23301.96|23339.96|23301.96|23330.96|23292.96|10
1621202370000|2021-05-16 21:59:30|23342.6|23304.6|23353.89|23315.89|23353.89|23315.89|23342.6|23304.6|10
1621202380000|2021-05-16 21:59:40|23354.55|23316.55|23364.44|23326.44|23364.44|23326.44|23354.42|23316.42|10
1621202390000|2021-05-16 21:59:50|23365.55|23327.55|23366.4|23328.4|23372.08|23334.08|23365.55|23327.55|10
1621202400000|2021-05-16 22:00:00|23365.09|23327.09|23357.66|23319.66|23365.67|23327.67|23357.66|23319.66|10
1621202410000|2021-05-16 22:00:10|23357.06|23319.06|23357.31|23319.31|23358.94|23320.94|23356.15|23318.15|10
1621202420000|2021-05-16 22:00:20|23359.75|23321.75|23379.79|23341.79|23379.79|23341.79|23358.41|23320.41|10
1621202430000|2021-05-16 22:00:30|23386.32|23348.32|23381.54|23343.54|23389.96|23351.96|23381.54|23343.54|10
1621202440000|2021-05-16 22:00:40|23379.18|23341.18|23361.78|23323.78|23381.27|23343.27|23361.78|23323.78|10
1621202450000|2021-05-16 22:00:50|23359.64|23321.64|23354.96|23316.96|23359.64|23321.64|23354.96|23316.96|10
1621202460000|2021-05-16 22:01:00|23354.41|23316.41|23359.25|23321.25|23359.25|23321.25|23351.43|23313.43|10
1621202470000|2021-05-16 22:01:10|23364.42|23326.42|23385.74|23347.74|23387.04|23349.04|23364.42|23326.42|10
1621202480000|2021-05-16 22:01:20|23386.05|23348.05|23378.14|23340.14|23387.13|23349.13|23378.14|23340.14|10
1621202490000|2021-05-16 22:01:30|23378.38|23340.38|23383.1|23345.1|23383.24|23345.24|23375.78|23337.78|10
1621202500000|2021-05-16 22:01:40|23386.1|23348.1|23391.78|23353.78|23392.65|23354.65|23386.1|23348.1|10
1621202510000|2021-05-16 22:01:50|23391.42|23353.42|23424.53|23386.53|23424.53|23386.53|23391.42|23353.42|10
1621202520000|2021-05-16 22:02:00|23425.22|23387.22|23443.59|23405.59|23443.59|23405.59|23425.22|23387.22|10
1621202530000|2021-05-16 22:02:10|23444.63|23406.63|23452.3|23414.3|23452.39|23414.39|23444.63|23406.63|10
1621202540000|2021-05-16 22:02:20|23454.57|23416.57|23477.07|23439.07|23477.07|23439.07|23454.57|23416.57|9
1621202550000|2021-05-16 22:02:30|23478.43|23440.43|23488.5|23450.5|23488.5|23450.5|23478.38|23440.38|10
1621202560000|2021-05-16 22:02:40|23489.6|23451.6|23505.09|23467.09|23505.09|23467.09|23489.6|23451.6|10
1621202570000|2021-05-16 22:02:50|23506|23468|23511.55|23473.55|23511.55|23473.55|23505.73|23467.73|10
1621202580000|2021-05-16 22:03:00|23513.18|23475.18|23533.61|23495.61|23533.61|23495.61|23513.18|23475.18|10
1621202590000|2021-05-16 22:03:10|23535.64|23497.64|23544.04|23506.04|23544.04|23506.04|23535.64|23497.64|10
1621202600000|2021-05-16 22:03:20|23545.41|23507.41|23552.64|23514.64|23553|23515|23545.41|23507.41|10
1621202610000|2021-05-16 22:03:30|23551.01|23513.01|23544.66|23506.66|23551.01|23513.01|23538.65|23500.65|10
1621202620000|2021-05-16 22:03:40|23549.46|23511.46|23564.47|23526.47|23564.47|23526.47|23549.46|23511.46|10
1621202630000|2021-05-16 22:03:50|23563.44|23525.44|23556.49|23518.49|23571.9|23533.9|23556.49|23518.49|10
1621202640000|2021-05-16 22:04:00|23549.98|23511.98|23561.01|23523.01|23570.49|23532.49|23549.98|23511.98|10
1621202650000|2021-05-16 22:04:10|23561.46|23523.46|23557.73|23519.73|23563.78|23525.78|23546.79|23508.79|10
1621202660000|2021-05-16 22:04:20|23555.55|23517.55|23558.97|23520.97|23558.97|23520.97|23551.74|23513.74|10
1621202670000|2021-05-16 22:04:30|23558.57|23520.57|23550.02|23512.02|23558.57|23520.57|23550.02|23512.02|10
1621202680000|2021-05-16 22:04:40|23548.11|23510.11|23554.96|23516.96|23556.86|23518.86|23547.88|23509.88|10
1621202690000|2021-05-16 22:04:50|23556.03|23518.03|23599.8|23561.8|23599.8|23561.8|23556.03|23518.03|10
1621202700000|2021-05-16 22:05:00|23600.39|23562.39|23601.45|23563.45|23607.84|23569.84|23600.39|23562.39|10
1621202710000|2021-05-16 22:05:10|23599.58|23561.58|23611.94|23573.94|23611.94|23573.94|23592.76|23554.76|10
1621202720000|2021-05-16 22:05:20|23616.93|23578.93|23632.04|23594.04|23632.04|23594.04|23616.91|23578.91|10
1621202730000|2021-05-16 22:05:30|23634.87|23596.87|23642.85|23604.85|23644.2|23606.2|23632.95|23594.95|10
1621202740000|2021-05-16 22:05:40|23645.35|23607.35|23659.1|23621.1|23659.1|23621.1|23643.37|23605.37|10
1621202750000|2021-05-16 22:05:50|23661.12|23623.12|23671.64|23633.64|23673.4|23635.4|23661.12|23623.12|10
1621202760000|2021-05-16 22:06:00|23671.24|23633.24|23662.81|23624.81|23671.24|23633.24|23662.81|23624.81|10
1621202770000|2021-05-16 22:06:10|23653.81|23615.81|23639.57|23601.57|23653.81|23615.81|23636.89|23598.89|10
1621202780000|2021-05-16 22:06:20|23637.41|23599.41|23635.87|23597.87|23637.41|23599.41|23634.02|23596.02|10
1621202790000|2021-05-16 22:06:30|23640.36|23602.36|23650.67|23612.67|23650.67|23612.67|23640.36|23602.36|10
1621202800000|2021-05-16 22:06:40|23653.46|23615.46|23661.36|23623.36|23664.67|23626.67|23653.46|23615.46|10
1621202810000|2021-05-16 22:06:50|23662.46|23624.46|23657.79|23619.79|23662.46|23624.46|23657.2|23619.2|10
1621202820000|2021-05-16 22:07:00|23661.96|23623.96|23670.02|23632.02|23672.57|23634.57|23661.96|23623.96|10
1621202830000|2021-05-16 22:07:10|23667.96|23629.96|23673.45|23635.45|23674.42|23636.42|23666|23628|10
1621202840000|2021-05-16 22:07:20|23671.19|23633.19|23675.42|23637.42|23676.93|23638.93|23670.27|23632.27|10
1621202850000|2021-05-16 22:07:30|23673.69|23635.69|23660.07|23622.07|23673.69|23635.69|23660.07|23622.07|10
1621202860000|2021-05-16 22:07:40|23659.13|23621.13|23647.49|23609.49|23659.13|23621.13|23647.49|23609.49|10
1621202870000|2021-05-16 22:07:50|23646.13|23608.13|23632.67|23594.67|23646.13|23608.13|23631.42|23593.42|10
1621202880000|2021-05-16 22:08:00|23630.53|23592.53|23626.71|23588.71|23632.63|23594.63|23625.5|23587.5|10
1621202890000|2021-05-16 22:08:10|23624.05|23586.05|23613.06|23575.06|23624.05|23586.05|23613.06|23575.06|10
1621202900000|2021-05-16 22:08:20|23616.01|23578.01|23613.61|23575.61|23616.62|23578.62|23613.61|23575.61|10
1621202910000|2021-05-16 22:08:30|23614.97|23576.97|23640.22|23602.22|23641.15|23603.15|23614.97|23576.97|10
1621202920000|2021-05-16 22:08:40|23635.99|23597.99|23636.64|23598.64|23636.91|23598.91|23633.7|23595.7|10
1621202930000|2021-05-16 22:08:50|23632.32|23594.32|23633.49|23595.49|23634.02|23596.02|23632.32|23594.32|10
1621202940000|2021-05-16 22:09:00|23633.04|23595.04|23621.76|23583.76|23633.35|23595.35|23621.66|23583.66|10
1621202950000|2021-05-16 22:09:10|23618.17|23580.17|23610.49|23572.49|23618.17|23580.17|23610.49|23572.49|10
1621202960000|2021-05-16 22:09:20|23610.63|23572.63|23615.25|23577.25|23616.27|23578.27|23610.63|23572.63|10
1621202970000|2021-05-16 22:09:30|23615.72|23577.72|23616.44|23578.44|23617.08|23579.08|23615.32|23577.32|10
1621202980000|2021-05-16 22:09:40|23616.5|23578.5|23611.98|23573.98|23616.5|23578.5|23610.58|23572.58|10
1621202990000|2021-05-16 22:09:50|23610.52|23572.52|23608.79|23570.79|23610.52|23572.52|23608.07|23570.07|10
1621203000000|2021-05-16 22:10:00|23607.84|23569.84|23604.35|23566.35|23607.84|23569.84|23602.29|23564.29|10
1621203010000|2021-05-16 22:10:10|23603.59|23565.59|23591.32|23553.32|23603.59|23565.59|23591.32|23553.32|10
1621203020000|2021-05-16 22:10:20|23592.54|23554.54|23604.68|23566.68|23606.42|23568.42|23592.54|23554.54|10
1621203030000|2021-05-16 22:10:30|23621.16|23583.16|23673.08|23635.08|23673.97|23635.97|23621.16|23583.16|10
1621203040000|2021-05-16 22:10:40|23676.51|23638.51|23673.09|23635.09|23676.51|23638.51|23673.09|23635.09|10
1621203050000|2021-05-16 22:10:50|23676.29|23638.29|23672.59|23634.59|23676.29|23638.29|23672.59|23634.59|10
1621203060000|2021-05-16 22:11:00|23671.12|23633.12|23673.29|23635.29|23673.29|23635.29|23670.02|23632.02|10
1621203070000|2021-05-16 22:11:10|23681.44|23643.44|23695.6|23657.6|23697|23659|23681.44|23643.44|10
1621203080000|2021-05-16 22:11:20|23697.71|23659.71|23704.26|23666.26|23705.47|23667.47|23697.71|23659.71|10
1621203090000|2021-05-16 22:11:30|23706.17|23668.17|23725.92|23687.92|23725.92|23687.92|23706.17|23668.17|10
1621203100000|2021-05-16 22:11:40|23723.71|23685.71|23720.74|23682.74|23727.2|23689.2|23720.74|23682.74|10
1621203110000|2021-05-16 22:11:50|23722.75|23684.75|23729.34|23691.34|23731.78|23693.78|23722.75|23684.75|10
1621203120000|2021-05-16 22:12:00|23725.73|23687.73|23726.77|23688.77|23727.62|23689.62|23720.69|23682.69|10
1621203130000|2021-05-16 22:12:10|23727.39|23689.39|23731.84|23693.84|23734.08|23696.08|23727.39|23689.39|10
1621203140000|2021-05-16 22:12:20|23724.94|23686.94|23726.4|23688.4|23726.4|23688.4|23720.49|23682.49|10
1621203150000|2021-05-16 22:12:30|23728.48|23690.48|23733.58|23695.58|23733.58|23695.58|23728.48|23690.48|10
1621203160000|2021-05-16 22:12:40|23733.54|23695.54|23738.03|23700.03|23738.03|23700.03|23733.54|23695.54|10
1621203170000|2021-05-16 22:12:50|23736.99|23698.99|23745.49|23707.49|23745.49|23707.49|23735.24|23697.24|10
1621203180000|2021-05-16 22:13:00|23749.11|23711.11|23741.11|23703.11|23749.92|23711.92|23741.11|23703.11|10
1621203190000|2021-05-16 22:13:10|23741.3|23703.3|23743.97|23705.97|23745.16|23707.16|23739.59|23701.59|10
1621203200000|2021-05-16 22:13:20|23746.78|23708.78|23758.06|23720.06|23758.31|23720.31|23746.78|23708.78|10
1621203210000|2021-05-16 22:13:30|23757.36|23719.36|23754.31|23716.31|23761.56|23723.56|23754.31|23716.31|10
1621203220000|2021-05-16 22:13:40|23755.37|23717.37|23774.26|23736.26|23775.13|23737.13|23755.37|23717.37|10
1621203230000|2021-05-16 22:13:50|23769.82|23731.82|23765.06|23727.06|23769.82|23731.82|23763.63|23725.63|10
1621203240000|2021-05-16 22:14:00|23763.51|23725.51|23767.41|23729.41|23767.41|23729.41|23760.14|23722.14|10
1621203250000|2021-05-16 22:14:10|23769.63|23731.63|23780.61|23742.61|23780.61|23742.61|23769.63|23731.63|10
1621203260000|2021-05-16 22:14:20|23778.69|23740.69|23778.87|23740.87|23778.87|23740.87|23776.32|23738.32|10
1621203270000|2021-05-16 22:14:30|23777.71|23739.71|23774.19|23736.19|23777.96|23739.96|23771.32|23733.32|10
1621203280000|2021-05-16 22:14:40|23776.09|23738.09|23780.33|23742.33|23780.85|23742.85|23774.63|23736.63|10
1621203290000|2021-05-16 22:14:50|23776.1|23738.1|23783.85|23745.85|23793.49|23755.49|23774.99|23736.99|10
1621203300000|2021-05-16 22:15:00|23784.74|23746.74|23797.98|23759.98|23797.98|23759.98|23784.74|23746.74|10
1621203310000|2021-05-16 22:15:10|23800.01|23762.01|23795.32|23757.32|23804.53|23766.53|23794.75|23756.75|10
1621203320000|2021-05-16 22:15:20|23794.67|23756.67|23797.15|23759.15|23799.9|23761.9|23794.65|23756.65|10
1621203330000|2021-05-16 22:15:30|23796.92|23758.92|23812.44|23774.44|23812.44|23774.44|23796.92|23758.92|10
1621203340000|2021-05-16 22:15:40|23822.31|23784.31|23853.42|23815.42|23853.42|23815.42|23822.31|23784.31|10
1621203350000|2021-05-16 22:15:50|23854.96|23816.96|23875.51|23837.51|23875.51|23837.51|23854.96|23816.96|10
1621203360000|2021-05-16 22:16:00|23878.5|23840.5|23883.85|23845.85|23889.99|23851.99|23878.5|23840.5|10
1621203370000|2021-05-16 22:16:10|23885.52|23847.52|23895.49|23857.49|23895.49|23857.49|23885.52|23847.52|10
1621203380000|2021-05-16 22:16:20|23904.17|23866.17|23918.56|23880.56|23919.19|23881.19|23904.17|23866.17|10
1621203390000|2021-05-16 22:16:30|23920.69|23882.69|23928.21|23890.21|23931.42|23893.42|23920.69|23882.69|10
1621203400000|2021-05-16 22:16:40|23926.49|23888.49|23923.75|23885.75|23935.14|23897.14|23920.87|23882.87|10
1621203410000|2021-05-16 22:16:50|23924.98|23886.98|23933.95|23895.95|23933.95|23895.95|23923.54|23885.54|10
1621203420000|2021-05-16 22:17:00|23942.74|23904.74|23945.59|23907.59|23949.62|23911.62|23936.83|23898.83|10
1621203430000|2021-05-16 22:17:10|23941.99|23903.99|23920.15|23882.15|23941.99|23903.99|23920.15|23882.15|10
1621203440000|2021-05-16 22:17:20|23913.86|23875.86|23910.53|23872.53|23914.23|23876.23|23907.32|23869.32|10
1621203450000|2021-05-16 22:17:30|23909.85|23871.85|23912.99|23874.99|23912.99|23874.99|23905.42|23867.42|10
1621203460000|2021-05-16 22:17:40|23912.48|23874.48|23939.63|23901.63|23939.63|23901.63|23912.02|23874.02|10
1621203470000|2021-05-16 22:17:50|23940.23|23902.23|23940.42|23902.42|23940.42|23902.42|23936.54|23898.54|10
1621203480000|2021-05-16 22:18:00|23945.49|23907.49|23937.87|23899.87|23947.95|23909.95|23936.03|23898.03|10
1621203490000|2021-05-16 22:18:10|23937.94|23899.94|23953.88|23915.88|23953.88|23915.88|23937.49|23899.49|10
1621203500000|2021-05-16 22:18:20|23955.5|23917.5|23955.18|23917.18|23955.5|23917.5|23949.76|23911.76|10
1621203510000|2021-05-16 22:18:30|23963.62|23925.62|23972.18|23934.18|23972.79|23934.79|23963.62|23925.62|10
1621203520000|2021-05-16 22:18:40|23971.65|23933.65|23972.65|23934.65|23975.1|23937.1|23970.25|23932.25|9
1621203530000|2021-05-16 22:18:50|23968.53|23930.53|23956.31|23918.31|23968.53|23930.53|23956.31|23918.31|10
1621203540000|2021-05-16 22:19:00|23955.6|23917.6|23952.78|23914.78|23955.6|23917.6|23946.07|23908.07|10
1621203550000|2021-05-16 22:19:10|23950.63|23912.63|23957.44|23919.44|23957.64|23919.64|23950.63|23912.63|10
1621203560000|2021-05-16 22:19:20|23953.26|23915.26|23939.66|23901.66|23953.26|23915.26|23938.71|23900.71|10
1621203570000|2021-05-16 22:19:30|23937.2|23899.2|23919.9|23881.9|23937.2|23899.2|23919.9|23881.9|10
1621203580000|2021-05-16 22:19:40|23915.28|23877.28|23909.23|23871.23|23915.28|23877.28|23908.47|23870.47|10
1621203590000|2021-05-16 22:19:50|23900.32|23862.32|23867.65|23829.65|23900.32|23862.32|23867.65|23829.65|10
1621203600000|2021-05-16 22:20:00|23861.75|23823.75|23856.59|23818.59|23861.75|23823.75|23854.65|23816.65|10
1621203610000|2021-05-16 22:20:10|23859.28|23821.28|23846.6|23808.6|23859.93|23821.93|23846.6|23808.6|10
1621203620000|2021-05-16 22:20:20|23845.42|23807.42|23826.22|23788.22|23845.42|23807.42|23826.22|23788.22|10
1621203630000|2021-05-16 22:20:30|23816.99|23778.99|23796.47|23758.47|23816.99|23778.99|23795.5|23757.5|10
1621203640000|2021-05-16 22:20:40|23797.07|23759.07|23793.23|23755.23|23797.07|23759.07|23788.44|23750.44|10
1621203650000|2021-05-16 22:20:50|23806.59|23768.59|23827.98|23789.98|23827.98|23789.98|23806.59|23768.59|10
1621203660000|2021-05-16 22:21:00|23827.93|23789.93|23817.5|23779.5|23832.45|23794.45|23817.5|23779.5|10
1621203670000|2021-05-16 22:21:10|23821.41|23783.41|23824.33|23786.33|23828.51|23790.51|23820.88|23782.88|10
1621203680000|2021-05-16 22:21:20|23817.36|23779.36|23793.3|23755.3|23817.36|23779.36|23793.3|23755.3|10
1621203690000|2021-05-16 22:21:30|23795.81|23757.81|23767.08|23729.08|23795.81|23757.81|23767.08|23729.08|10
1621203700000|2021-05-16 22:21:40|23763.98|23725.98|23759.03|23721.03|23765.22|23727.22|23759.03|23721.03|10
1621203710000|2021-05-16 22:21:50|23758.83|23720.83|23759.7|23721.7|23759.7|23721.7|23753.75|23715.75|10
1621203720000|2021-05-16 22:22:00|23763.92|23725.92|23770.86|23732.86|23770.86|23732.86|23763.19|23725.19|10
1621203730000|2021-05-16 22:22:10|23771.94|23733.94|23786.16|23748.16|23786.16|23748.16|23771.94|23733.94|10
1621203740000|2021-05-16 22:22:20|23787.76|23749.76|23797.86|23759.86|23797.86|23759.86|23787.5|23749.5|10
1621203750000|2021-05-16 22:22:30|23798.59|23760.59|23799.8|23761.8|23799.8|23761.8|23796.9|23758.9|10
1621203760000|2021-05-16 22:22:40|23798.31|23760.31|23807.21|23769.21|23808.26|23770.26|23798.31|23760.31|10
1621203770000|2021-05-16 22:22:50|23806.96|23768.96|23806.19|23768.19|23810.09|23772.09|23805.19|23767.19|10
1621203780000|2021-05-16 22:23:00|23807.1|23769.1|23814.58|23776.58|23814.58|23776.58|23807.1|23769.1|10
1621203790000|2021-05-16 22:23:10|23815.95|23777.95|23844.05|23806.05|23844.05|23806.05|23815.95|23777.95|10
1621203800000|2021-05-16 22:23:20|23845.86|23807.86|23861.22|23823.22|23861.22|23823.22|23845.86|23807.86|10
1621203810000|2021-05-16 22:23:30|23864.5|23826.5|23895.29|23857.29|23895.29|23857.29|23864.5|23826.5|10
1621203820000|2021-05-16 22:23:40|23895.14|23857.14|23887|23849|23895.14|23857.14|23887|23849|10
1621203830000|2021-05-16 22:23:50|23884.36|23846.36|23865.92|23827.92|23884.36|23846.36|23865.92|23827.92|10
1621203840000|2021-05-16 22:24:00|23862.95|23824.95|23853.96|23815.96|23862.95|23824.95|23853.96|23815.96|10
1621203850000|2021-05-16 22:24:10|23846.84|23808.84|23828.94|23790.94|23846.84|23808.84|23828.94|23790.94|10
1621203860000|2021-05-16 22:24:20|23828.25|23790.25|23821.98|23783.98|23829.66|23791.66|23820.82|23782.82|10
1621203870000|2021-05-16 22:24:30|23822.91|23784.91|23812.14|23774.14|23822.91|23784.91|23810.31|23772.31|10
1621203880000|2021-05-16 22:24:40|23812.47|23774.47|23805.06|23767.06|23815.65|23777.65|23805.06|23767.06|10
1621203890000|2021-05-16 22:24:50|23802.98|23764.98|23798.82|23760.82|23803.08|23765.08|23795.44|23757.44|10
1621203900000|2021-05-16 22:25:00|23798.59|23760.59|23785.24|23747.24|23798.59|23760.59|23785.24|23747.24|10
1621203910000|2021-05-16 22:25:10|23784.14|23746.14|23771.08|23733.08|23784.14|23746.14|23771.08|23733.08|10
1621203920000|2021-05-16 22:25:20|23769.74|23731.74|23770.54|23732.54|23772.19|23734.19|23768.05|23730.05|10
1621203930000|2021-05-16 22:25:30|23768.69|23730.69|23762.53|23724.53|23768.69|23730.69|23761.49|23723.49|10
1621203940000|2021-05-16 22:25:40|23761.53|23723.53|23751.51|23713.51|23761.53|23723.53|23750.47|23712.47|10
1621203950000|2021-05-16 22:25:50|23750.94|23712.94|23749.15|23711.15|23750.94|23712.94|23745.07|23707.07|10
1621203960000|2021-05-16 22:26:00|23749.96|23711.96|23751.65|23713.65|23751.65|23713.65|23745.87|23707.87|10
1621203970000|2021-05-16 22:26:10|23752.1|23714.1|23773.07|23735.07|23773.07|23735.07|23752.1|23714.1|10
1621203980000|2021-05-16 22:26:20|23773.6|23735.6|23776.46|23738.46|23780.87|23742.87|23773.6|23735.6|10
1621203990000|2021-05-16 22:26:30|23776.15|23738.15|23763.92|23725.92|23776.15|23738.15|23763.4|23725.4|10
1621204000000|2021-05-16 22:26:40|23763.41|23725.41|23764.07|23726.07|23765.04|23727.04|23763.06|23725.06|10
1621204010000|2021-05-16 22:26:50|23764.96|23726.96|23772.57|23734.57|23772.57|23734.57|23764.96|23726.96|10
1621204020000|2021-05-16 22:27:00|23772.03|23734.03|23781.78|23743.78|23781.78|23743.78|23769.95|23731.95|10
1621204030000|2021-05-16 22:27:10|23784.07|23746.07|23791.48|23753.48|23791.48|23753.48|23784.07|23746.07|10
1621204040000|2021-05-16 22:27:20|23789.79|23751.79|23795.54|23757.54|23795.54|23757.54|23789.79|23751.79|10
1621204050000|2021-05-16 22:27:30|23796.77|23758.77|23803.05|23765.05|23804.55|23766.55|23796.77|23758.77|10
1621204060000|2021-05-16 22:27:40|23803.68|23765.68|23796.61|23758.61|23803.68|23765.68|23795.55|23757.55|10
1621204070000|2021-05-16 22:27:50|23797.09|23759.09|23790.73|23752.73|23797.09|23759.09|23789.86|23751.86|10
1621204080000|2021-05-16 22:28:00|23792.13|23754.13|23778.63|23740.63|23792.13|23754.13|23778.27|23740.27|10
1621204090000|2021-05-16 22:28:10|23778.61|23740.61|23770.41|23732.41|23778.61|23740.61|23769.36|23731.36|10
1621204100000|2021-05-16 22:28:20|23770.77|23732.77|23769.41|23731.41|23772.4|23734.4|23769.41|23731.41|10
1621204110000|2021-05-16 22:28:30|23768.75|23730.75|23760.44|23722.44|23770.26|23732.26|23760.44|23722.44|10
1621204120000|2021-05-16 22:28:40|23759.77|23721.77|23750.44|23712.44|23759.77|23721.77|23749.3|23711.3|10
1621204130000|2021-05-16 22:28:50|23750.9|23712.9|23751.22|23713.22|23753.55|23715.55|23749.87|23711.87|10
1621204140000|2021-05-16 22:29:00|23751.15|23713.15|23762.08|23724.08|23763.11|23725.11|23751.15|23713.15|10
1621204150000|2021-05-16 22:29:10|23761.53|23723.53|23744.91|23706.91|23761.53|23723.53|23744.91|23706.91|10
1621204160000|2021-05-16 22:29:20|23743.06|23705.06|23732.09|23694.09|23743.81|23705.81|23732.09|23694.09|9
1621204170000|2021-05-16 22:29:30|23732.28|23694.28|23727.11|23689.11|23732.93|23694.93|23727.03|23689.03|10
1621204180000|2021-05-16 22:29:40|23727.49|23689.49|23726.78|23688.78|23728.75|23690.75|23725.38|23687.38|10
1621204190000|2021-05-16 22:29:50|23727.19|23689.19|23723.38|23685.38|23727.58|23689.58|23723.38|23685.38|10
1621204200000|2021-05-16 22:30:00|23719.36|23681.36|23708.17|23670.17|23719.36|23681.36|23708.17|23670.17|10
1621204210000|2021-05-16 22:30:10|23702.1|23664.1|23676.24|23638.24|23702.1|23664.1|23676.24|23638.24|10
1621204220000|2021-05-16 22:30:20|23678.79|23640.79|23664.73|23626.73|23678.79|23640.79|23663.88|23625.88|10
1621204230000|2021-05-16 22:30:30|23664.71|23626.71|23645.99|23607.99|23664.71|23626.71|23645.99|23607.99|10
1621204240000|2021-05-16 22:30:40|23646.71|23608.71|23615.77|23577.77|23646.71|23608.71|23615.77|23577.77|10
1621204250000|2021-05-16 22:30:50|23613.29|23575.29|23606.14|23568.14|23613.29|23575.29|23605.41|23567.41|10
1621204260000|2021-05-16 22:31:00|23607.34|23569.34|23610.23|23572.23|23610.23|23572.23|23604.23|23566.23|10
1621204270000|2021-05-16 22:31:10|23614.25|23576.25|23637.17|23599.17|23637.17|23599.17|23614.25|23576.25|10
1621204280000|2021-05-16 22:31:20|23637.33|23599.33|23647.62|23609.62|23649.33|23611.33|23637.33|23599.33|10
1621204290000|2021-05-16 22:31:30|23648.28|23610.28|23650.39|23612.39|23652.25|23614.25|23648.28|23610.28|10
1621204300000|2021-05-16 22:31:40|23649.51|23611.51|23644.76|23606.76|23649.51|23611.51|23644.22|23606.22|10
1621204310000|2021-05-16 22:31:50|23642.69|23604.69|23640.1|23602.1|23642.69|23604.69|23637.5|23599.5|10
1621204320000|2021-05-16 22:32:00|23641.51|23603.51|23646.48|23608.48|23646.48|23608.48|23640.19|23602.19|10
1621204330000|2021-05-16 22:32:10|23647.9|23609.9|23653.28|23615.28|23653.38|23615.38|23647.9|23609.9|10
1621204340000|2021-05-16 22:32:20|23653.14|23615.14|23668.32|23630.32|23668.91|23630.91|23653.14|23615.14|10
1621204350000|2021-05-16 22:32:30|23668.76|23630.76|23673.85|23635.85|23674.08|23636.08|23668.76|23630.76|10
1621204360000|2021-05-16 22:32:40|23674.56|23636.56|23679.3|23641.3|23679.3|23641.3|23673.97|23635.97|10
1621204370000|2021-05-16 22:32:50|23679.52|23641.52|23680.82|23642.82|23680.82|23642.82|23678.02|23640.02|10
1621204380000|2021-05-16 22:33:00|23682.65|23644.65|23680.12|23642.12|23682.65|23644.65|23680.12|23642.12|10
1621204390000|2021-05-16 22:33:10|23680.67|23642.67|23672.92|23634.92|23680.67|23642.67|23672.92|23634.92|10
1621204400000|2021-05-16 22:33:20|23672.35|23634.35|23677.87|23639.87|23677.87|23639.87|23672.35|23634.35|10
1621204410000|2021-05-16 22:33:30|23678.03|23640.03|23671.16|23633.16|23683.77|23645.77|23671.16|23633.16|10
1621204420000|2021-05-16 22:33:40|23667.59|23629.59|23645.93|23607.93|23667.59|23629.59|23645.93|23607.93|10
1621204430000|2021-05-16 22:33:50|23638.42|23600.42|23636.44|23598.44|23644.48|23606.48|23636.37|23598.37|10
1621204440000|2021-05-16 22:34:00|23636.47|23598.47|23626.43|23588.43|23636.47|23598.47|23626.43|23588.43|10
1621204450000|2021-05-16 22:34:10|23625.38|23587.38|23630.58|23592.58|23630.83|23592.83|23624.46|23586.46|10
1621204460000|2021-05-16 22:34:20|23631.56|23593.56|23633.85|23595.85|23633.85|23595.85|23631.56|23593.56|10
1621204470000|2021-05-16 22:34:30|23633.48|23595.48|23628.52|23590.52|23633.48|23595.48|23628.52|23590.52|10
1621204480000|2021-05-16 22:34:40|23627.93|23589.93|23623.79|23585.79|23629.53|23591.53|23623.41|23585.41|10
1621204490000|2021-05-16 22:34:50|23624.48|23586.48|23625.79|23587.79|23625.79|23587.79|23618.72|23580.72|10
1621204500000|2021-05-16 22:35:00|23625.56|23587.56|23623.94|23585.94|23625.56|23587.56|23622.87|23584.87|10
1621204510000|2021-05-16 22:35:10|23623.78|23585.78|23642.01|23604.01|23642.09|23604.09|23623.78|23585.78|10
1621204520000|2021-05-16 22:35:20|23642.98|23604.98|23639.49|23601.49|23644.97|23606.97|23639.49|23601.49|10
1621204530000|2021-05-16 22:35:30|23637.7|23599.7|23653.04|23615.04|23653.04|23615.04|23637.7|23599.7|10
1621204540000|2021-05-16 22:35:40|23652.01|23614.01|23661.13|23623.13|23661.13|23623.13|23652.01|23614.01|10
1621204550000|2021-05-16 22:35:50|23660.8|23622.8|23666.78|23628.78|23668.9|23630.9|23659.94|23621.94|10
1621204560000|2021-05-16 22:36:00|23667.49|23629.49|23670.09|23632.09|23670.09|23632.09|23665.64|23627.64|10
1621204570000|2021-05-16 22:36:10|23669.4|23631.4|23679.35|23641.35|23681.34|23643.34|23669.4|23631.4|10
1621204580000|2021-05-16 22:36:20|23679.03|23641.03|23689.56|23651.56|23689.56|23651.56|23679.03|23641.03|10
1621204590000|2021-05-16 22:36:30|23690.46|23652.46|23701.86|23663.86|23701.86|23663.86|23690.46|23652.46|10
1621204600000|2021-05-16 22:36:40|23702.04|23664.04|23702.78|23664.78|23704.09|23666.09|23701.68|23663.68|9
1621204610000|2021-05-16 22:36:50|23701.74|23663.74|23684.75|23646.75|23701.74|23663.74|23683.52|23645.52|10
1621204620000|2021-05-16 22:37:00|23683.38|23645.38|23665.38|23627.38|23683.38|23645.38|23665.11|23627.11|10
1621204630000|2021-05-16 22:37:10|23663.37|23625.37|23650.13|23612.13|23663.37|23625.37|23649.15|23611.15|10
1621204640000|2021-05-16 22:37:20|23645.47|23607.47|23628.89|23590.89|23645.47|23607.47|23628.89|23590.89|10
1621204650000|2021-05-16 22:37:30|23627.05|23589.05|23618.11|23580.11|23627.05|23589.05|23618.11|23580.11|10
1621204660000|2021-05-16 22:37:40|23617.39|23579.39|23618.98|23580.98|23621.1|23583.1|23612.75|23574.75|9
1621204670000|2021-05-16 22:37:50|23615.79|23577.79|23601.89|23563.89|23615.79|23577.79|23601.56|23563.56|10
1621204680000|2021-05-16 22:38:00|23602.72|23564.72|23580.55|23542.55|23602.72|23564.72|23580.55|23542.55|10
1621204690000|2021-05-16 22:38:10|23580.06|23542.06|23584.4|23546.4|23584.92|23546.92|23580.06|23542.06|10
1621204700000|2021-05-16 22:38:20|23583.11|23545.11|23581.11|23543.11|23583.11|23545.11|23580.11|23542.11|10
1621204710000|2021-05-16 22:38:30|23581.63|23543.63|23596.73|23558.73|23596.73|23558.73|23581.63|23543.63|10
1621204720000|2021-05-16 22:38:40|23600.38|23562.38|23616.6|23578.6|23616.6|23578.6|23600.38|23562.38|10
1621204730000|2021-05-16 22:38:50|23618.52|23580.52|23614.33|23576.33|23621.36|23583.36|23614.33|23576.33|10
1621204740000|2021-05-16 22:39:00|23613.63|23575.63|23596.01|23558.01|23613.63|23575.63|23596.01|23558.01|10
1621204750000|2021-05-16 22:39:10|23595.24|23557.24|23583.92|23545.92|23595.24|23557.24|23583.55|23545.55|10
1621204760000|2021-05-16 22:39:20|23583.54|23545.54|23581.2|23543.2|23584.78|23546.78|23580.5|23542.5|10
1621204770000|2021-05-16 22:39:30|23582.21|23544.21|23584.62|23546.62|23587.11|23549.11|23582.21|23544.21|10
1621204780000|2021-05-16 22:39:40|23584.8|23546.8|23584.16|23546.16|23587.87|23549.87|23584.16|23546.16|10
1621204790000|2021-05-16 22:39:50|23583.6|23545.6|23575.71|23537.71|23583.6|23545.6|23575.71|23537.71|10
1621204800000|2021-05-16 22:40:00|23571.73|23533.73|23571.72|23533.72|23573.44|23535.44|23571.72|23533.72|10
1621204810000|2021-05-16 22:40:10|23571.82|23533.82|23594.47|23556.47|23594.47|23556.47|23571.82|23533.82|10
1621204820000|2021-05-16 22:40:20|23594.69|23556.69|23598.5|23560.5|23598.5|23560.5|23594.69|23556.69|9
1621204830000|2021-05-16 22:40:30|23600.42|23562.42|23603.46|23565.46|23608.87|23570.87|23600.42|23562.42|10
1621204840000|2021-05-16 22:40:40|23605.21|23567.21|23615.42|23577.42|23615.42|23577.42|23605.21|23567.21|10
1621204850000|2021-05-16 22:40:50|23615.2|23577.2|23630.85|23592.85|23630.85|23592.85|23614.37|23576.37|10
1621204860000|2021-05-16 22:41:00|23631.66|23593.66|23653.08|23615.08|23653.08|23615.08|23631.66|23593.66|10
1621204870000|2021-05-16 22:41:10|23653.5|23615.5|23659.15|23621.15|23659.97|23621.97|23653.5|23615.5|9
1621204880000|2021-05-16 22:41:20|23658.27|23620.27|23633.89|23595.89|23658.27|23620.27|23633.89|23595.89|10
1621204890000|2021-05-16 22:41:30|23630.51|23592.51|23625.73|23587.73|23630.51|23592.51|23622.98|23584.98|10
1621204900000|2021-05-16 22:41:40|23625.15|23587.15|23636.92|23598.92|23636.92|23598.92|23625.15|23587.15|10
1621204910000|2021-05-16 22:41:50|23636.9|23598.9|23649.32|23611.32|23649.53|23611.53|23636.9|23598.9|10
1621204920000|2021-05-16 22:42:00|23649.33|23611.33|23651.27|23613.27|23651.27|23613.27|23647.05|23609.05|10
1621204930000|2021-05-16 22:42:10|23652.14|23614.14|23653.48|23615.48|23656.73|23618.73|23650.88|23612.88|10
1621204940000|2021-05-16 22:42:20|23654.2|23616.2|23646.8|23608.8|23654.2|23616.2|23646.25|23608.25|10
1621204950000|2021-05-16 22:42:30|23646.95|23608.95|23641.69|23603.69|23647.08|23609.08|23641.69|23603.69|10
1621204960000|2021-05-16 22:42:40|23641.67|23603.67|23642.28|23604.28|23642.28|23604.28|23638.24|23600.24|10
1621204970000|2021-05-16 22:42:50|23644.38|23606.38|23650.63|23612.63|23650.63|23612.63|23643.76|23605.76|10
1621204980000|2021-05-16 22:43:00|23650.12|23612.12|23636.56|23598.56|23650.27|23612.27|23636.56|23598.56|10
1621204990000|2021-05-16 22:43:10|23636.55|23598.55|23627.82|23589.82|23636.55|23598.55|23627.82|23589.82|10
1621205000000|2021-05-16 22:43:20|23628.88|23590.88|23624.39|23586.39|23628.88|23590.88|23624.27|23586.27|10
1621205010000|2021-05-16 22:43:30|23625.71|23587.71|23619.63|23581.63|23625.71|23587.71|23619.34|23581.34|10
1621205020000|2021-05-16 22:43:40|23618.21|23580.21|23591.26|23553.26|23618.21|23580.21|23591.26|23553.26|10
1621205030000|2021-05-16 22:43:50|23583.16|23545.16|23575.65|23537.65|23583.16|23545.16|23575.65|23537.65|10
1621205040000|2021-05-16 22:44:00|23575.91|23537.91|23574.02|23536.02|23577.32|23539.32|23571.76|23533.76|10
1621205050000|2021-05-16 22:44:10|23574.08|23536.08|23574.59|23536.59|23575.52|23537.52|23574.08|23536.08|10
1621205060000|2021-05-16 22:44:20|23573.95|23535.95|23577.93|23539.93|23577.93|23539.93|23572.35|23534.35|10
1621205070000|2021-05-16 22:44:30|23578.8|23540.8|23576.9|23538.9|23578.84|23540.84|23576.9|23538.9|10
1621205080000|2021-05-16 22:44:40|23577.04|23539.04|23584.68|23546.68|23584.68|23546.68|23574.45|23536.45|10
1621205090000|2021-05-16 22:44:50|23584.37|23546.37|23583.7|23545.7|23585.81|23547.81|23583.1|23545.1|10
1621205100000|2021-05-16 22:45:00|23583.43|23545.43|23589.21|23551.21|23590.61|23552.61|23582.81|23544.81|10
1621205110000|2021-05-16 22:45:10|23590.2|23552.2|23600.9|23562.9|23600.9|23562.9|23590.2|23552.2|10
1621205120000|2021-05-16 22:45:20|23601.15|23563.15|23608.42|23570.42|23608.42|23570.42|23600.41|23562.41|10
1621205130000|2021-05-16 22:45:30|23607.3|23569.3|23621.44|23583.44|23621.55|23583.55|23607.3|23569.3|10
1621205140000|2021-05-16 22:45:40|23621.32|23583.32|23643.82|23605.82|23643.82|23605.82|23621.32|23583.32|10
1621205150000|2021-05-16 22:45:50|23643.36|23605.36|23658.56|23620.56|23658.56|23620.56|23643.36|23605.36|10
1621205160000|2021-05-16 22:46:00|23658.74|23620.74|23671.03|23633.03|23671.44|23633.44|23658.74|23620.74|10
1621205170000|2021-05-16 22:46:10|23671.45|23633.45|23669.65|23631.65|23671.47|23633.47|23669.65|23631.65|10
1621205180000|2021-05-16 22:46:20|23669.99|23631.99|23675.18|23637.18|23675.18|23637.18|23669.99|23631.99|10
1621205190000|2021-05-16 22:46:30|23675.24|23637.24|23674.45|23636.45|23676.32|23638.32|23672.33|23634.33|10
1621205200000|2021-05-16 22:46:40|23671.91|23633.91|23657.01|23619.01|23671.91|23633.91|23657.01|23619.01|10
1621205210000|2021-05-16 22:46:50|23655.06|23617.06|23642.67|23604.67|23655.06|23617.06|23642.3|23604.3|10
1621205220000|2021-05-16 22:47:00|23642.51|23604.51|23644.78|23606.78|23645.44|23607.44|23642.51|23604.51|10
1621205230000|2021-05-16 22:47:10|23644.16|23606.16|23633|23595|23644.35|23606.35|23633|23595|10
1621205240000|2021-05-16 22:47:20|23632.86|23594.86|23627.27|23589.27|23633.36|23595.36|23627.27|23589.27|10
1621205250000|2021-05-16 22:47:30|23626.21|23588.21|23609.22|23571.22|23626.21|23588.21|23609.22|23571.22|10
1621205260000|2021-05-16 22:47:40|23608.25|23570.25|23595.45|23557.45|23608.25|23570.25|23595.28|23557.28|10
1621205270000|2021-05-16 22:47:50|23593.62|23555.62|23590.71|23552.71|23594.68|23556.68|23590.1|23552.1|10
1621205280000|2021-05-16 22:48:00|23590.25|23552.25|23586.61|23548.61|23590.61|23552.61|23586.21|23548.21|9
1621205290000|2021-05-16 22:48:10|23587.78|23549.78|23597.42|23559.42|23597.42|23559.42|23587.78|23549.78|10
1621205300000|2021-05-16 22:48:20|23598.13|23560.13|23614.1|23576.1|23614.1|23576.1|23598.13|23560.13|10
1621205310000|2021-05-16 22:48:30|23614.65|23576.65|23629.06|23591.06|23629.06|23591.06|23614.65|23576.65|10
1621205320000|2021-05-16 22:48:40|23628.86|23590.86|23638.75|23600.75|23638.87|23600.87|23628.86|23590.86|10
1621205330000|2021-05-16 22:48:50|23638.79|23600.79|23648.89|23610.89|23648.89|23610.89|23638.79|23600.79|10
1621205340000|2021-05-16 22:49:00|23648.45|23610.45|23648.3|23610.3|23655.01|23617.01|23648.3|23610.3|10
1621205350000|2021-05-16 22:49:10|23647.53|23609.53|23636.36|23598.36|23647.53|23609.53|23636.28|23598.28|10
1621205360000|2021-05-16 22:49:20|23639.1|23601.1|23647.93|23609.93|23647.93|23609.93|23639.1|23601.1|10
1621205370000|2021-05-16 22:49:30|23647.46|23609.46|23652.94|23614.94|23653.76|23615.76|23647.46|23609.46|10
1621205380000|2021-05-16 22:49:40|23650.72|23612.72|23653.61|23615.61|23653.61|23615.61|23647.16|23609.16|10
1621205390000|2021-05-16 22:49:50|23653.59|23615.59|23660.24|23622.24|23660.24|23622.24|23653.59|23615.59|10
1621205400000|2021-05-16 22:50:00|23661.05|23623.05|23664.36|23626.36|23664.63|23626.63|23661.05|23623.05|10
1621205410000|2021-05-16 22:50:10|23665|23627|23665.77|23627.77|23666.71|23628.71|23665|23627|10
1621205420000|2021-05-16 22:50:20|23665.35|23627.35|23666.81|23628.81|23668.24|23630.24|23665.34|23627.34|10
1621205430000|2021-05-16 22:50:30|23665.52|23627.52|23668.89|23630.89|23668.89|23630.89|23664.43|23626.43|10
1621205440000|2021-05-16 22:50:40|23672.55|23634.55|23678.75|23640.75|23678.75|23640.75|23672.55|23634.55|10
1621205450000|2021-05-16 22:50:50|23680.48|23642.48|23689.76|23651.76|23689.76|23651.76|23680.48|23642.48|10
1621205460000|2021-05-16 22:51:00|23690.51|23652.51|23702.36|23664.36|23702.36|23664.36|23689.67|23651.67|10
1621205470000|2021-05-16 22:51:10|23702.73|23664.73|23715.48|23677.48|23715.48|23677.48|23702.73|23664.73|10
1621205480000|2021-05-16 22:51:20|23717.69|23679.69|23732.69|23694.69|23732.79|23694.79|23717.69|23679.69|10
1621205490000|2021-05-16 22:51:30|23735.42|23697.42|23738.73|23700.73|23740.74|23702.74|23735.42|23697.42|10
1621205500000|2021-05-16 22:51:40|23739.63|23701.63|23745.96|23707.96|23748.4|23710.4|23739.63|23701.63|10
1621205510000|2021-05-16 22:51:50|23746.81|23708.81|23757.14|23719.14|23757.14|23719.14|23745.9|23707.9|10
1621205520000|2021-05-16 22:52:00|23762.31|23724.31|23773.61|23735.61|23773.61|23735.61|23762.31|23724.31|10
1621205530000|2021-05-16 22:52:10|23775.58|23737.58|23771.61|23733.61|23775.58|23737.58|23770.64|23732.64|10
1621205540000|2021-05-16 22:52:20|23770.37|23732.37|23756.59|23718.59|23770.37|23732.37|23756.59|23718.59|10
1621205550000|2021-05-16 22:52:30|23756.62|23718.62|23764.34|23726.34|23764.34|23726.34|23756.62|23718.62|10
1621205560000|2021-05-16 22:52:40|23765.08|23727.08|23770.4|23732.4|23770.4|23732.4|23765.08|23727.08|10
1621205570000|2021-05-16 22:52:50|23771.13|23733.13|23767.72|23729.72|23771.13|23733.13|23767.59|23729.59|10
1621205580000|2021-05-16 22:53:00|23766.34|23728.34|23760.27|23722.27|23768.97|23730.97|23760.27|23722.27|10
1621205590000|2021-05-16 22:53:10|23760.06|23722.06|23755.65|23717.65|23762.62|23724.62|23755.65|23717.65|10
1621205600000|2021-05-16 22:53:20|23755.8|23717.8|23749.12|23711.12|23756.99|23718.99|23749.12|23711.12|10
1621205610000|2021-05-16 22:53:30|23748.27|23710.27|23741.81|23703.81|23748.27|23710.27|23741.81|23703.81|10
1621205620000|2021-05-16 22:53:40|23741.28|23703.28|23743.68|23705.68|23743.68|23705.68|23739.77|23701.77|10
1621205630000|2021-05-16 22:53:50|23744.31|23706.31|23752.5|23714.5|23752.5|23714.5|23744.31|23706.31|10
1621205640000|2021-05-16 22:54:00|23753.64|23715.64|23761.41|23723.41|23761.41|23723.41|23753.64|23715.64|10
1621205650000|2021-05-16 22:54:10|23763.16|23725.16|23765.32|23727.32|23765.66|23727.66|23762.83|23724.83|10
1621205660000|2021-05-16 22:54:20|23765.7|23727.7|23755.53|23717.53|23765.7|23727.7|23755.53|23717.53|10
1621205670000|2021-05-16 22:54:30|23754.33|23716.33|23748.93|23710.93|23754.33|23716.33|23748.32|23710.32|10
1621205680000|2021-05-16 22:54:40|23748.8|23710.8|23735.04|23697.04|23748.8|23710.8|23735.04|23697.04|10
1621205690000|2021-05-16 22:54:50|23734.14|23696.14|23726.58|23688.58|23734.14|23696.14|23726.58|23688.58|10
1621205700000|2021-05-16 22:55:00|23726.07|23688.07|23704.55|23666.55|23726.07|23688.07|23704.55|23666.55|10
1621205710000|2021-05-16 22:55:10|23704.42|23666.42|23684.04|23646.04|23704.42|23666.42|23684.04|23646.04|10
1621205720000|2021-05-16 22:55:20|23682.11|23644.11|23658.63|23620.63|23682.11|23644.11|23658.63|23620.63|10
1621205730000|2021-05-16 22:55:30|23658.03|23620.03|23655.71|23617.71|23659.43|23621.43|23654.45|23616.45|10
1621205740000|2021-05-16 22:55:40|23656.13|23618.13|23637.7|23599.7|23656.13|23618.13|23637.7|23599.7|10
1621205750000|2021-05-16 22:55:50|23638.49|23600.49|23636.31|23598.31|23638.49|23600.49|23634.74|23596.74|10
1621205760000|2021-05-16 22:56:00|23635.93|23597.93|23623.73|23585.73|23635.93|23597.93|23623.73|23585.73|10
1621205770000|2021-05-16 22:56:10|23624.83|23586.83|23634.96|23596.96|23634.96|23596.96|23624.83|23586.83|10
1621205780000|2021-05-16 22:56:20|23639.54|23601.54|23678.42|23640.42|23678.42|23640.42|23639.54|23601.54|10
1621205790000|2021-05-16 22:56:30|23679.51|23641.51|23696.26|23658.26|23696.26|23658.26|23679.51|23641.51|10
1621205800000|2021-05-16 22:56:40|23704.07|23666.07|23714.45|23676.45|23714.45|23676.45|23704.07|23666.07|10
1621205810000|2021-05-16 22:56:50|23714.68|23676.68|23720.64|23682.64|23720.64|23682.64|23714.43|23676.43|10
1621205820000|2021-05-16 22:57:00|23720.34|23682.34|23722.44|23684.44|23723.1|23685.1|23718.76|23680.76|9
1621205830000|2021-05-16 22:57:10|23724.41|23686.41|23719.94|23681.94|23729.28|23691.28|23719.94|23681.94|10
1621205840000|2021-05-16 22:57:20|23719.74|23681.74|23690.05|23652.05|23719.74|23681.74|23690.05|23652.05|10
1621205850000|2021-05-16 22:57:30|23688.33|23650.33|23669.77|23631.77|23688.33|23650.33|23669.77|23631.77|10
1621205860000|2021-05-16 22:57:40|23668.45|23630.45|23674.93|23636.93|23674.93|23636.93|23667.71|23629.71|10
1621205870000|2021-05-16 22:57:50|23676.1|23638.1|23667.57|23629.57|23676.4|23638.4|23667.57|23629.57|10
1621205880000|2021-05-16 22:58:00|23665.3|23627.3|23655.98|23617.98|23665.3|23627.3|23651.47|23613.47|10
1621205890000|2021-05-16 22:58:10|23656.74|23618.74|23659.53|23621.53|23659.74|23621.74|23656.74|23618.74|10
1621205900000|2021-05-16 22:58:20|23660.31|23622.31|23671.5|23633.5|23671.5|23633.5|23660.31|23622.31|10
1621205910000|2021-05-16 22:58:30|23670.67|23632.67|23674.01|23636.01|23674.75|23636.75|23667.24|23629.24|10
1621205920000|2021-05-16 22:58:40|23674.24|23636.24|23665.79|23627.79|23676.86|23638.86|23665.79|23627.79|10
1621205930000|2021-05-16 22:58:50|23666.54|23628.54|23654.71|23616.71|23666.54|23628.54|23654.71|23616.71|10
1621205940000|2021-05-16 22:59:00|23653.99|23615.99|23642.42|23604.42|23653.99|23615.99|23642.42|23604.42|10
1621205950000|2021-05-16 22:59:10|23642.53|23604.53|23638.63|23600.63|23643.36|23605.36|23638.63|23600.63|10
1621205960000|2021-05-16 22:59:20|23640.22|23602.22|23635.92|23597.92|23640.22|23602.22|23635.92|23597.92|10
1621205970000|2021-05-16 22:59:30|23632.82|23594.82|23628.31|23590.31|23632.82|23594.82|23628.31|23590.31|10
1621205980000|2021-05-16 22:59:40|23627.68|23589.68|23620.74|23582.74|23627.68|23589.68|23620.74|23582.74|10
1621205990000|2021-05-16 22:59:50|23620.82|23582.82|23618.06|23580.06|23620.82|23582.82|23617.07|23579.07|10
1621206000000|2021-05-16 23:00:00|23617.81|23579.81|23630.71|23592.71|23630.71|23592.71|23617.81|23579.81|10
1621206010000|2021-05-16 23:00:10|23629.73|23591.73|23625.59|23587.59|23629.73|23591.73|23625.59|23587.59|10
1621206020000|2021-05-16 23:00:20|23623.67|23585.67|23611.27|23573.27|23623.67|23585.67|23610.95|23572.95|10
1621206030000|2021-05-16 23:00:30|23610.5|23572.5|23584.21|23546.21|23610.64|23572.64|23584.21|23546.21|10
1621206040000|2021-05-16 23:00:40|23584.31|23546.31|23569.41|23531.41|23584.31|23546.31|23569.41|23531.41|10
1621206050000|2021-05-16 23:00:50|23568.3|23530.3|23566.22|23528.22|23568.48|23530.48|23565.39|23527.39|10
1621206060000|2021-05-16 23:01:00|23564.6|23526.6|23559.95|23521.95|23566.09|23528.09|23559.95|23521.95|10
1621206070000|2021-05-16 23:01:10|23556.43|23518.43|23540.78|23502.78|23556.43|23518.43|23540.78|23502.78|10
1621206080000|2021-05-16 23:01:20|23538.2|23500.2|23536.59|23498.59|23540.79|23502.79|23533.96|23495.96|10
1621206090000|2021-05-16 23:01:30|23536.08|23498.08|23549.68|23511.68|23551.31|23513.31|23534.99|23496.99|10
1621206100000|2021-05-16 23:01:40|23550.36|23512.36|23550.1|23512.1|23551.58|23513.58|23548.91|23510.91|10
1621206110000|2021-05-16 23:01:50|23551.51|23513.51|23560.39|23522.39|23560.39|23522.39|23551.51|23513.51|10
1621206120000|2021-05-16 23:02:00|23562.95|23524.95|23563.06|23525.06|23563.06|23525.06|23561.51|23523.51|10
1621206130000|2021-05-16 23:02:10|23562.07|23524.07|23565.87|23527.87|23565.87|23527.87|23562|23524|10
1621206140000|2021-05-16 23:02:20|23566.71|23528.71|23562.97|23524.97|23566.71|23528.71|23562.16|23524.16|10
1621206150000|2021-05-16 23:02:30|23563.06|23525.06|23597.86|23559.86|23597.86|23559.86|23563.06|23525.06|10
1621206160000|2021-05-16 23:02:40|23598.38|23560.38|23619|23581|23619|23581|23598.38|23560.38|10
1621206170000|2021-05-16 23:02:50|23618.92|23580.92|23629.64|23591.64|23630.52|23592.52|23618.92|23580.92|10
1621206180000|2021-05-16 23:03:00|23631.09|23593.09|23651.07|23613.07|23651.07|23613.07|23631.06|23593.06|10
1621206190000|2021-05-16 23:03:10|23655.22|23617.22|23676.83|23638.83|23676.83|23638.83|23655.22|23617.22|10
1621206200000|2021-05-16 23:03:20|23676.31|23638.31|23675.97|23637.97|23682.85|23644.85|23675.97|23637.97|10
1621206210000|2021-05-16 23:03:30|23676.19|23638.19|23678.98|23640.98|23679.53|23641.53|23675.72|23637.72|9
1621206220000|2021-05-16 23:03:40|23679.13|23641.13|23689.61|23651.61|23689.61|23651.61|23676.08|23638.08|10
1621206230000|2021-05-16 23:03:50|23691.02|23653.02|23672.77|23634.77|23691.02|23653.02|23672.77|23634.77|10
1621206240000|2021-05-16 23:04:00|23671.5|23633.5|23657.67|23619.67|23671.5|23633.5|23657.67|23619.67|10
1621206250000|2021-05-16 23:04:10|23655.34|23617.34|23642.45|23604.45|23655.78|23617.78|23642.45|23604.45|10
1621206260000|2021-05-16 23:04:20|23643.11|23605.11|23617.09|23579.09|23643.11|23605.11|23617.09|23579.09|10
1621206270000|2021-05-16 23:04:30|23615.9|23577.9|23581.42|23543.42|23615.9|23577.9|23581.42|23543.42|10
1621206280000|2021-05-16 23:04:40|23576.71|23538.71|23559.72|23521.72|23576.71|23538.71|23558.26|23520.26|9
1621206290000|2021-05-16 23:04:50|23560.94|23522.94|23560.87|23522.87|23563.29|23525.29|23560|23522|10
1621206300000|2021-05-16 23:05:00|23560.7|23522.7|23570.51|23532.51|23570.51|23532.51|23560.7|23522.7|10
1621206310000|2021-05-16 23:05:10|23570.93|23532.93|23573.65|23535.65|23574.34|23536.34|23570.93|23532.93|10
1621206320000|2021-05-16 23:05:20|23573.6|23535.6|23587.94|23549.94|23587.94|23549.94|23572.7|23534.7|10
1621206330000|2021-05-16 23:05:30|23586.17|23548.17|23637.18|23599.18|23637.18|23599.18|23586.17|23548.17|10
1621206340000|2021-05-16 23:05:40|23639.74|23601.74|23652.87|23614.87|23652.87|23614.87|23639.06|23601.06|10
1621206350000|2021-05-16 23:05:50|23653.21|23615.21|23671.08|23633.08|23671.73|23633.73|23653.21|23615.21|10
1621206360000|2021-05-16 23:06:00|23672.62|23634.62|23673.74|23635.74|23674.36|23636.36|23670.03|23632.03|10
1621206370000|2021-05-16 23:06:10|23673.72|23635.72|23688.83|23650.83|23688.83|23650.83|23673.72|23635.72|10
1621206380000|2021-05-16 23:06:20|23685.4|23647.4|23705.84|23667.84|23705.84|23667.84|23685.4|23647.4|10
1621206390000|2021-05-16 23:06:30|23707.44|23669.44|23714.08|23676.08|23714.08|23676.08|23704.88|23666.88|10
1621206400000|2021-05-16 23:06:40|23714.35|23676.35|23724.69|23686.69|23724.69|23686.69|23714.35|23676.35|10
1621206410000|2021-05-16 23:06:50|23726.26|23688.26|23736.46|23698.46|23736.46|23698.46|23726.26|23688.26|10
1621206420000|2021-05-16 23:07:00|23735.63|23697.63|23733.78|23695.78|23738.14|23700.14|23733.78|23695.78|10
1621206430000|2021-05-16 23:07:10|23734.78|23696.78|23748.27|23710.27|23748.27|23710.27|23734.41|23696.41|10
1621206440000|2021-05-16 23:07:20|23748.35|23710.35|23752.88|23714.88|23754.62|23716.62|23748.35|23710.35|10
1621206450000|2021-05-16 23:07:30|23751.09|23713.09|23745.32|23707.32|23751.73|23713.73|23743|23705|10
1621206460000|2021-05-16 23:07:40|23748.28|23710.28|23746.28|23708.28|23749.97|23711.97|23746.28|23708.28|10
1621206470000|2021-05-16 23:07:50|23746.62|23708.62|23732.49|23694.49|23746.88|23708.88|23732.49|23694.49|10
1621206480000|2021-05-16 23:08:00|23730.94|23692.94|23692.4|23654.4|23730.94|23692.94|23692.4|23654.4|10
1621206490000|2021-05-16 23:08:10|23689.66|23651.66|23670.7|23632.7|23689.66|23651.66|23668.75|23630.75|10
1621206500000|2021-05-16 23:08:20|23670.03|23632.03|23657|23619|23672.21|23634.21|23657|23619|10
1621206510000|2021-05-16 23:08:30|23655.76|23617.76|23647.64|23609.64|23655.76|23617.76|23646.5|23608.5|10
1621206520000|2021-05-16 23:08:40|23645.94|23607.94|23640.74|23602.74|23646.39|23608.39|23640.74|23602.74|10
1621206530000|2021-05-16 23:08:50|23637.67|23599.67|23617.33|23579.33|23637.67|23599.67|23617.18|23579.18|10
1621206540000|2021-05-16 23:09:00|23616.2|23578.2|23614.38|23576.38|23617.38|23579.38|23612.83|23574.83|10
1621206550000|2021-05-16 23:09:10|23613.76|23575.76|23604.55|23566.55|23614.67|23576.67|23604.55|23566.55|10
1621206560000|2021-05-16 23:09:20|23601.31|23563.31|23589.09|23551.09|23601.86|23563.86|23589.09|23551.09|10
1621206570000|2021-05-16 23:09:30|23587.7|23549.7|23598.44|23560.44|23598.44|23560.44|23587.7|23549.7|10
1621206580000|2021-05-16 23:09:40|23598.46|23560.46|23594.34|23556.34|23600.74|23562.74|23594.1|23556.1|9
1621206590000|2021-05-16 23:09:50|23593.3|23555.3|23587.89|23549.89|23593.3|23555.3|23587.89|23549.89|9
1621206600000|2021-05-16 23:10:00|23589.24|23551.24|23584.12|23546.12|23589.24|23551.24|23584.12|23546.12|10
1621206610000|2021-05-16 23:10:10|23582.6|23544.6|23582.02|23544.02|23583.06|23545.06|23580.28|23542.28|10
1621206620000|2021-05-16 23:10:20|23582.41|23544.41|23619.72|23581.72|23619.72|23581.72|23581.8|23543.8|10
1621206630000|2021-05-16 23:10:30|23619.9|23581.9|23644.88|23606.88|23644.88|23606.88|23619.9|23581.9|10
1621206640000|2021-05-16 23:10:40|23645.94|23607.94|23652.69|23614.69|23652.69|23614.69|23643.5|23605.5|10
1621206650000|2021-05-16 23:10:50|23653.05|23615.05|23658.47|23620.47|23659.79|23621.79|23652.99|23614.99|10
1621206660000|2021-05-16 23:11:00|23656.11|23618.11|23649|23611|23656.11|23618.11|23647.35|23609.35|10
1621206670000|2021-05-16 23:11:10|23647.12|23609.12|23641.86|23603.86|23651.17|23613.17|23641.86|23603.86|10
1621206680000|2021-05-16 23:11:20|23639.81|23601.81|23633.94|23595.94|23639.81|23601.81|23631.63|23593.63|10
1621206690000|2021-05-16 23:11:30|23637.46|23599.46|23644.11|23606.11|23645.65|23607.65|23637.46|23599.46|10
1621206700000|2021-05-16 23:11:40|23643.13|23605.13|23624.5|23586.5|23643.13|23605.13|23624.5|23586.5|10
1621206710000|2021-05-16 23:11:50|23623.67|23585.67|23596.91|23558.91|23623.67|23585.67|23595.37|23557.37|10
1621206720000|2021-05-16 23:12:00|23596.87|23558.87|23595.68|23557.68|23600.96|23562.96|23595.23|23557.23|10
1621206730000|2021-05-16 23:12:10|23594.73|23556.73|23597.46|23559.46|23597.46|23559.46|23592.77|23554.77|10
1621206740000|2021-05-16 23:12:20|23597.73|23559.73|23610.55|23572.55|23610.55|23572.55|23596.99|23558.99|10
1621206750000|2021-05-16 23:12:30|23613.32|23575.32|23630.33|23592.33|23630.33|23592.33|23613.06|23575.06|10
1621206760000|2021-05-16 23:12:40|23630.71|23592.71|23632.56|23594.56|23634.22|23596.22|23630.71|23592.71|10
1621206770000|2021-05-16 23:12:50|23629.44|23591.44|23635|23597|23635|23597|23627.53|23589.53|10
1621206780000|2021-05-16 23:13:00|23635.12|23597.12|23644.75|23606.75|23644.75|23606.75|23635.12|23597.12|10
1621206790000|2021-05-16 23:13:10|23644.57|23606.57|23659.7|23621.7|23659.7|23621.7|23643.96|23605.96|10
1621206800000|2021-05-16 23:13:20|23660.58|23622.58|23666.62|23628.62|23666.62|23628.62|23660.58|23622.58|10
1621206810000|2021-05-16 23:13:30|23665.24|23627.24|23659.19|23621.19|23666.05|23628.05|23659.19|23621.19|10
1621206820000|2021-05-16 23:13:40|23658.49|23620.49|23648.5|23610.5|23658.49|23620.49|23648.25|23610.25|10
1621206830000|2021-05-16 23:13:50|23648.84|23610.84|23643.15|23605.15|23649.25|23611.25|23640.83|23602.83|10
1621206840000|2021-05-16 23:14:00|23642.71|23604.71|23626.91|23588.91|23642.71|23604.71|23626.91|23588.91|10
1621206850000|2021-05-16 23:14:10|23625.86|23587.86|23603.95|23565.95|23625.86|23587.86|23603.95|23565.95|10
1621206860000|2021-05-16 23:14:20|23604.45|23566.45|23599.8|23561.8|23604.81|23566.81|23599.8|23561.8|10
1621206870000|2021-05-16 23:14:30|23598.05|23560.05|23594.2|23556.2|23599.19|23561.19|23594.2|23556.2|10
1621206880000|2021-05-16 23:14:40|23593.6|23555.6|23593.49|23555.49|23594.77|23556.77|23592.89|23554.89|10
1621206890000|2021-05-16 23:14:50|23593.77|23555.77|23605.76|23567.76|23605.76|23567.76|23593.77|23555.77|10
1621206900000|2021-05-16 23:15:00|23607.54|23569.54|23618.64|23580.64|23618.64|23580.64|23607.54|23569.54|10
1621206910000|2021-05-16 23:15:10|23621.67|23583.67|23639.02|23601.02|23639.02|23601.02|23621.67|23583.67|10
1621206920000|2021-05-16 23:15:20|23643.13|23605.13|23656.35|23618.35|23657.84|23619.84|23643.13|23605.13|10
1621206930000|2021-05-16 23:15:30|23657.58|23619.58|23672.74|23634.74|23672.74|23634.74|23657.51|23619.51|10
1621206940000|2021-05-16 23:15:40|23672|23634|23673.93|23635.93|23673.93|23635.93|23670.65|23632.65|10
1621206950000|2021-05-16 23:15:50|23673.4|23635.4|23675.94|23637.94|23676|23638|23673.4|23635.4|10
1621206960000|2021-05-16 23:16:00|23674.34|23636.34|23671.61|23633.61|23674.34|23636.34|23669.72|23631.72|10
1621206970000|2021-05-16 23:16:10|23672.22|23634.22|23672.19|23634.19|23673.24|23635.24|23671.24|23633.24|10
1621206980000|2021-05-16 23:16:20|23669.87|23631.87|23669.43|23631.43|23669.87|23631.87|23668.19|23630.19|10
1621206990000|2021-05-16 23:16:30|23669.9|23631.9|23668.21|23630.21|23670.31|23632.31|23668.21|23630.21|10
1621207000000|2021-05-16 23:16:40|23667.88|23629.88|23658.35|23620.35|23669.67|23631.67|23658.35|23620.35|10
1621207010000|2021-05-16 23:16:50|23658|23620|23653.62|23615.62|23658|23620|23652.02|23614.02|10
1621207020000|2021-05-16 23:17:00|23655.88|23617.88|23663.46|23625.46|23664.07|23626.07|23655.88|23617.88|10
1621207030000|2021-05-16 23:17:10|23662.87|23624.87|23670.89|23632.89|23670.89|23632.89|23662.87|23624.87|10
1621207040000|2021-05-16 23:17:20|23670.97|23632.97|23681.81|23643.81|23681.81|23643.81|23670.97|23632.97|10
1621207050000|2021-05-16 23:17:30|23683.54|23645.54|23683.76|23645.76|23683.76|23645.76|23681.44|23643.44|10
1621207060000|2021-05-16 23:17:40|23684.98|23646.98|23711.21|23673.21|23711.65|23673.65|23684.98|23646.98|10
1621207070000|2021-05-16 23:17:50|23711.55|23673.55|23733.83|23695.83|23733.83|23695.83|23711.55|23673.55|10
1621207080000|2021-05-16 23:18:00|23734.63|23696.63|23772.71|23734.71|23772.71|23734.71|23734.63|23696.63|10
1621207090000|2021-05-16 23:18:10|23772.47|23734.47|23797.9|23759.9|23797.9|23759.9|23772.47|23734.47|10
1621207100000|2021-05-16 23:18:20|23798.59|23760.59|23808.62|23770.62|23808.62|23770.62|23797.98|23759.98|9
1621207110000|2021-05-16 23:18:30|23807.36|23769.36|23808.25|23770.25|23808.25|23770.25|23801.93|23763.93|10
1621207120000|2021-05-16 23:18:40|23808.61|23770.61|23826.38|23788.38|23826.38|23788.38|23808.61|23770.61|10
1621207130000|2021-05-16 23:18:50|23825.67|23787.67|23827.17|23789.17|23828.52|23790.52|23825.09|23787.09|10
1621207140000|2021-05-16 23:19:00|23827.81|23789.81|23816.39|23778.39|23832.58|23794.58|23816.39|23778.39|10
1621207150000|2021-05-16 23:19:10|23814.38|23776.38|23807.82|23769.82|23814.62|23776.62|23804.78|23766.78|10
1621207160000|2021-05-16 23:19:20|23807.56|23769.56|23806.85|23768.85|23808.27|23770.27|23805.7|23767.7|10
1621207170000|2021-05-16 23:19:30|23808.73|23770.73|23782.2|23744.2|23810.18|23772.18|23782.2|23744.2|10
1621207180000|2021-05-16 23:19:40|23779.95|23741.95|23765.82|23727.82|23779.95|23741.95|23765.82|23727.82|10
1621207190000|2021-05-16 23:19:50|23762.44|23724.44|23755.02|23717.02|23764.96|23726.96|23755.02|23717.02|10
1621207200000|2021-05-16 23:20:00|23755.01|23717.01|23742.63|23704.63|23755.02|23717.02|23742.63|23704.63|10
1621207210000|2021-05-16 23:20:10|23742.61|23704.61|23726.98|23688.98|23742.61|23704.61|23726.98|23688.98|10
1621207220000|2021-05-16 23:20:20|23726.61|23688.61|23710.93|23672.93|23727.35|23689.35|23710.93|23672.93|10
1621207230000|2021-05-16 23:20:30|23709.98|23671.98|23704.07|23666.07|23709.98|23671.98|23701.89|23663.89|10
1621207240000|2021-05-16 23:20:40|23704.32|23666.32|23704.98|23666.98|23708.56|23670.56|23704.32|23666.32|10
1621207250000|2021-05-16 23:20:50|23704.45|23666.45|23704.55|23666.55|23704.55|23666.55|23701.5|23663.5|10
1621207260000|2021-05-16 23:21:00|23704.58|23666.58|23714.48|23676.48|23714.48|23676.48|23703.34|23665.34|10
1621207270000|2021-05-16 23:21:10|23713.75|23675.75|23739.84|23701.84|23740.64|23702.64|23713.75|23675.75|10
1621207280000|2021-05-16 23:21:20|23742.36|23704.36|23759.01|23721.01|23759.4|23721.4|23742.36|23704.36|10
1621207290000|2021-05-16 23:21:30|23760.23|23722.23|23779.49|23741.49|23779.49|23741.49|23759.51|23721.51|10
1621207300000|2021-05-16 23:21:40|23780.3|23742.3|23772.14|23734.14|23780.96|23742.96|23770.84|23732.84|10
1621207310000|2021-05-16 23:21:50|23771.15|23733.15|23751.97|23713.97|23771.15|23733.15|23751.97|23713.97|10
1621207320000|2021-05-16 23:22:00|23751.25|23713.25|23750.6|23712.6|23751.25|23713.25|23747.27|23709.27|10
1621207330000|2021-05-16 23:22:10|23749.79|23711.79|23743.68|23705.68|23749.79|23711.79|23743.29|23705.29|10
1621207340000|2021-05-16 23:22:20|23742.93|23704.93|23745.96|23707.96|23745.96|23707.96|23740.44|23702.44|9
1621207350000|2021-05-16 23:22:30|23746.22|23708.22|23758.41|23720.41|23758.41|23720.41|23746.22|23708.22|10
1621207360000|2021-05-16 23:22:40|23759.71|23721.71|23776.88|23738.88|23776.88|23738.88|23758.31|23720.31|10
1621207370000|2021-05-16 23:22:50|23778.8|23740.8|23794.96|23756.96|23794.96|23756.96|23778.8|23740.8|10
1621207380000|2021-05-16 23:23:00|23794.58|23756.58|23794.81|23756.81|23795.45|23757.45|23792.94|23754.94|10
1621207390000|2021-05-16 23:23:10|23795.72|23757.72|23789.46|23751.46|23795.98|23757.98|23789.17|23751.17|10
1621207400000|2021-05-16 23:23:20|23788.14|23750.14|23784.92|23746.92|23788.14|23750.14|23783.06|23745.06|10
1621207410000|2021-05-16 23:23:30|23783.35|23745.35|23800.64|23762.64|23800.64|23762.64|23783.29|23745.29|10
1621207420000|2021-05-16 23:23:40|23803.21|23765.21|23814.92|23776.92|23819.33|23781.33|23803.21|23765.21|10
1621207430000|2021-05-16 23:23:50|23815.28|23777.28|23818.57|23780.57|23822.17|23784.17|23815.28|23777.28|9
1621207440000|2021-05-16 23:24:00|23815.19|23777.19|23817.68|23779.68|23818.8|23780.8|23815.19|23777.19|10
1621207450000|2021-05-16 23:24:10|23816.25|23778.25|23810.7|23772.7|23817.21|23779.21|23810.38|23772.38|10
1621207460000|2021-05-16 23:24:20|23812.43|23774.43|23804.97|23766.97|23812.43|23774.43|23802.05|23764.05|10
1621207470000|2021-05-16 23:24:30|23805.28|23767.28|23816.45|23778.45|23816.45|23778.45|23805.28|23767.28|10
1621207480000|2021-05-16 23:24:40|23816.92|23778.92|23818.83|23780.83|23818.94|23780.94|23816.74|23778.74|10
1621207490000|2021-05-16 23:24:50|23817.9|23779.9|23813.29|23775.29|23818.68|23780.68|23813.29|23775.29|10
1621207500000|2021-05-16 23:25:00|23812.09|23774.09|23802.14|23764.14|23813.82|23775.82|23802.14|23764.14|10
1621207510000|2021-05-16 23:25:10|23802.12|23764.12|23791.18|23753.18|23802.12|23764.12|23789.62|23751.62|10
1621207520000|2021-05-16 23:25:20|23790.08|23752.08|23796.92|23758.92|23796.92|23758.92|23789.3|23751.3|10
1621207530000|2021-05-16 23:25:30|23798.34|23760.34|23806.46|23768.46|23806.46|23768.46|23797.6|23759.6|10
1621207540000|2021-05-16 23:25:40|23807.78|23769.78|23827.18|23789.18|23827.18|23789.18|23807.78|23769.78|10
1621207550000|2021-05-16 23:25:50|23831|23793|23852.77|23814.77|23852.77|23814.77|23831|23793|10
1621207560000|2021-05-16 23:26:00|23857.19|23819.19|23870.15|23832.15|23870.15|23832.15|23855.46|23817.46|10
1621207570000|2021-05-16 23:26:10|23869.47|23831.47|23871.62|23833.62|23871.62|23833.62|23862.75|23824.75|10
1621207580000|2021-05-16 23:26:20|23871.41|23833.41|23883.72|23845.72|23885.71|23847.71|23871.41|23833.41|10
1621207590000|2021-05-16 23:26:30|23882.75|23844.75|23888.31|23850.31|23888.38|23850.38|23882.75|23844.75|10
1621207600000|2021-05-16 23:26:40|23888.95|23850.95|23904.6|23866.6|23904.6|23866.6|23888.09|23850.09|10
1621207610000|2021-05-16 23:26:50|23908.52|23870.52|23926.03|23888.03|23926.03|23888.03|23908.36|23870.36|10
1621207620000|2021-05-16 23:27:00|23924.91|23886.91|23907.56|23869.56|23924.91|23886.91|23906.55|23868.55|10
1621207630000|2021-05-16 23:27:10|23908.55|23870.55|23938.5|23900.5|23938.5|23900.5|23907.08|23869.08|10
1621207640000|2021-05-16 23:27:20|23941.68|23903.68|23953.67|23915.67|23953.67|23915.67|23941.68|23903.68|9
1621207650000|2021-05-16 23:27:30|23956.15|23918.15|23966.42|23928.42|23970.29|23932.29|23956.15|23918.15|10
1621207660000|2021-05-16 23:27:40|23967.19|23929.19|23964.74|23926.74|23967.19|23929.19|23964.74|23926.74|10
1621207670000|2021-05-16 23:27:50|23964.8|23926.8|23966.27|23928.27|23972.03|23934.03|23964.8|23926.8|10
1621207680000|2021-05-16 23:28:00|23965.79|23927.79|23944.13|23906.13|23965.79|23927.79|23944.13|23906.13|10
1621207690000|2021-05-16 23:28:10|23938.6|23900.6|23942|23904|23942|23904|23938.18|23900.18|10
1621207700000|2021-05-16 23:28:20|23945.49|23907.49|23945.97|23907.97|23949.9|23911.9|23945.49|23907.49|10
1621207710000|2021-05-16 23:28:30|23945.88|23907.88|23944.67|23906.67|23946.66|23908.66|23944.66|23906.66|10
1621207720000|2021-05-16 23:28:40|23943.2|23905.2|23946.77|23908.77|23946.77|23908.77|23942.81|23904.81|10
1621207730000|2021-05-16 23:28:50|23944.63|23906.63|23952.07|23914.07|23952.07|23914.07|23941.45|23903.45|10
1621207740000|2021-05-16 23:29:00|23952.71|23914.71|23953.89|23915.89|23953.89|23915.89|23950.93|23912.93|10
1621207750000|2021-05-16 23:29:10|23955.35|23917.35|23950.2|23912.2|23955.85|23917.85|23950.2|23912.2|10
1621207760000|2021-05-16 23:29:20|23950.29|23912.29|23927.46|23889.46|23950.29|23912.29|23927.37|23889.37|10
1621207770000|2021-05-16 23:29:30|23926.83|23888.83|23925.64|23887.64|23926.83|23888.83|23918.3|23880.3|10
1621207780000|2021-05-16 23:29:40|23929.76|23891.76|23926.72|23888.72|23933.12|23895.12|23926.72|23888.72|10
1621207790000|2021-05-16 23:29:50|23926.67|23888.67|23913.67|23875.67|23927.98|23889.98|23913.67|23875.67|10
1621207800000|2021-05-16 23:30:00|23914.15|23876.15|23922.34|23884.34|23922.34|23884.34|23903.23|23865.23|10
1621207810000|2021-05-16 23:30:10|23929.06|23891.06|23928.3|23890.3|23933.41|23895.41|23928.3|23890.3|10
1621207820000|2021-05-16 23:30:20|23927.53|23889.53|23904.56|23866.56|23927.68|23889.68|23904.56|23866.56|10
1621207830000|2021-05-16 23:30:30|23904.13|23866.13|23893.66|23855.66|23904.9|23866.9|23893.66|23855.66|10
1621207840000|2021-05-16 23:30:40|23891.41|23853.41|23869.95|23831.95|23891.41|23853.41|23869.95|23831.95|10
1621207850000|2021-05-16 23:30:50|23869.02|23831.02|23856.54|23818.54|23869.02|23831.02|23856.54|23818.54|10
1621207860000|2021-05-16 23:31:00|23856.41|23818.41|23842.23|23804.23|23856.41|23818.41|23842.23|23804.23|10
1621207870000|2021-05-16 23:31:10|23844.66|23806.66|23856.79|23818.79|23856.79|23818.79|23841.94|23803.94|10
1621207880000|2021-05-16 23:31:20|23864.42|23826.42|23858.16|23820.16|23864.42|23826.42|23858.16|23820.16|10
1621207890000|2021-05-16 23:31:30|23857.91|23819.91|23852.56|23814.56|23857.91|23819.91|23852.56|23814.56|10
1621207900000|2021-05-16 23:31:40|23850.29|23812.29|23840.53|23802.53|23850.29|23812.29|23839.54|23801.54|10
1621207910000|2021-05-16 23:31:50|23842.36|23804.36|23843.18|23805.18|23843.22|23805.22|23842.29|23804.29|10
1621207920000|2021-05-16 23:32:00|23842.63|23804.63|23825.98|23787.98|23842.63|23804.63|23825.44|23787.44|10
1621207930000|2021-05-16 23:32:10|23823.26|23785.26|23822.9|23784.9|23825.88|23787.88|23822.9|23784.9|10
1621207940000|2021-05-16 23:32:20|23823.38|23785.38|23818.19|23780.19|23823.38|23785.38|23817.78|23779.78|10
1621207950000|2021-05-16 23:32:30|23818.54|23780.54|23813.97|23775.97|23818.54|23780.54|23813.97|23775.97|10
1621207960000|2021-05-16 23:32:40|23813.17|23775.17|23799.79|23761.79|23814.38|23776.38|23799.74|23761.74|10
1621207970000|2021-05-16 23:32:50|23799.27|23761.27|23795.3|23757.3|23799.27|23761.27|23795.3|23757.3|10
1621207980000|2021-05-16 23:33:00|23797.84|23759.84|23806.87|23768.87|23806.87|23768.87|23797.16|23759.16|10
1621207990000|2021-05-16 23:33:10|23810.99|23772.99|23820.28|23782.28|23822.45|23784.45|23810.99|23772.99|10
1621208000000|2021-05-16 23:33:20|23819.66|23781.66|23803.37|23765.37|23819.66|23781.66|23803.37|23765.37|10
1621208010000|2021-05-16 23:33:30|23800.49|23762.49|23797.28|23759.28|23800.49|23762.49|23794.05|23756.05|10
1621208020000|2021-05-16 23:33:40|23796.9|23758.9|23794.45|23756.45|23798|23760|23794.4|23756.4|10
1621208030000|2021-05-16 23:33:50|23790.67|23752.67|23789.13|23751.13|23790.67|23752.67|23786.34|23748.34|10
1621208040000|2021-05-16 23:34:00|23789.05|23751.05|23795.63|23757.63|23797.04|23759.04|23789.05|23751.05|10
1621208050000|2021-05-16 23:34:10|23793.61|23755.61|23787.39|23749.39|23793.61|23755.61|23787.37|23749.37|10
1621208060000|2021-05-16 23:34:20|23786.54|23748.54|23791.91|23753.91|23791.91|23753.91|23784.95|23746.95|10
1621208070000|2021-05-16 23:34:30|23793.07|23755.07|23836.87|23798.87|23836.87|23798.87|23793.07|23755.07|10
1621208080000|2021-05-16 23:34:40|23839.76|23801.76|23870.93|23832.93|23871.99|23833.99|23839.76|23801.76|10
1621208090000|2021-05-16 23:34:50|23883.03|23845.03|23896.44|23858.44|23896.44|23858.44|23883.03|23845.03|10
1621208100000|2021-05-16 23:35:00|23898|23860|23884.74|23846.74|23899.01|23861.01|23884.74|23846.74|10
1621208110000|2021-05-16 23:35:10|23883.61|23845.61|23875.02|23837.02|23883.61|23845.61|23873.77|23835.77|10
1621208120000|2021-05-16 23:35:20|23873.64|23835.64|23858.73|23820.73|23873.64|23835.64|23858.73|23820.73|10
1621208130000|2021-05-16 23:35:30|23858.21|23820.21|23848.56|23810.56|23858.21|23820.21|23848.56|23810.56|10
1621208140000|2021-05-16 23:35:40|23847.84|23809.84|23860.03|23822.03|23860.03|23822.03|23847.84|23809.84|10
1621208150000|2021-05-16 23:35:50|23862.88|23824.88|23893.91|23855.91|23893.91|23855.91|23862.88|23824.88|10
1621208160000|2021-05-16 23:36:00|23895.92|23857.92|23895.59|23857.59|23901.92|23863.92|23895.59|23857.59|10
1621208170000|2021-05-16 23:36:10|23895.62|23857.62|23887.32|23849.32|23895.62|23857.62|23886.44|23848.44|10
1621208180000|2021-05-16 23:36:20|23887.55|23849.55|23880.42|23842.42|23887.55|23849.55|23880.42|23842.42|10
1621208190000|2021-05-16 23:36:30|23879.87|23841.87|23880.05|23842.05|23880.31|23842.31|23877.81|23839.81|10
1621208200000|2021-05-16 23:36:40|23880.33|23842.33|23881.85|23843.85|23882.79|23844.79|23880.33|23842.33|10
1621208210000|2021-05-16 23:36:50|23882.33|23844.33|23886.94|23848.94|23886.94|23848.94|23882.33|23844.33|10
1621208220000|2021-05-16 23:37:00|23887.73|23849.73|23890.83|23852.83|23890.83|23852.83|23887.73|23849.73|10
1621208230000|2021-05-16 23:37:10|23890.95|23852.95|23888.52|23850.52|23891.36|23853.36|23887.42|23849.42|10
1621208240000|2021-05-16 23:37:20|23887.06|23849.06|23884.5|23846.5|23887.06|23849.06|23881.39|23843.39|10
1621208250000|2021-05-16 23:37:30|23885.07|23847.07|23893.98|23855.98|23893.98|23855.98|23882.33|23844.33|9
1621208260000|2021-05-16 23:37:40|23896.22|23858.22|23892.37|23854.37|23896.22|23858.22|23889.42|23851.42|10
1621208270000|2021-05-16 23:37:50|23891.68|23853.68|23891.56|23853.56|23892.92|23854.92|23890.25|23852.25|10
1621208280000|2021-05-16 23:38:00|23894.48|23856.48|23905.57|23867.57|23907.73|23869.73|23894.48|23856.48|10
1621208290000|2021-05-16 23:38:10|23904.27|23866.27|23903.99|23865.99|23905.23|23867.23|23903.58|23865.58|10
1621208300000|2021-05-16 23:38:20|23902.08|23864.08|23912.36|23874.36|23912.36|23874.36|23901.77|23863.77|10
1621208310000|2021-05-16 23:38:30|23914.97|23876.97|23905.77|23867.77|23914.97|23876.97|23905.77|23867.77|10
1621208320000|2021-05-16 23:38:40|23906.26|23868.26|23912.92|23874.92|23912.92|23874.92|23905.72|23867.72|10
1621208330000|2021-05-16 23:38:50|23912.85|23874.85|23913.41|23875.41|23916.37|23878.37|23912.85|23874.85|9
1621208340000|2021-05-16 23:39:00|23913.42|23875.42|23910.41|23872.41|23913.42|23875.42|23910.41|23872.41|10
1621208350000|2021-05-16 23:39:10|23909.67|23871.67|23909.61|23871.61|23910.68|23872.68|23908.43|23870.43|10
1621208360000|2021-05-16 23:39:20|23909.41|23871.41|23901.15|23863.15|23909.41|23871.41|23901.15|23863.15|10
1621208370000|2021-05-16 23:39:30|23899.76|23861.76|23903.68|23865.68|23903.68|23865.68|23899.76|23861.76|10
1621208380000|2021-05-16 23:39:40|23904.28|23866.28|23901.48|23863.48|23904.28|23866.28|23901.2|23863.2|10
1621208390000|2021-05-16 23:39:50|23902.36|23864.36|23900.82|23862.82|23903.12|23865.12|23900.82|23862.82|10
1621208400000|2021-05-16 23:40:00|23899.35|23861.35|23894.81|23856.81|23899.82|23861.82|23894.81|23856.81|10
1621208410000|2021-05-16 23:40:10|23890.18|23852.18|23883.51|23845.51|23890.25|23852.25|23883.34|23845.34|10
1621208420000|2021-05-16 23:40:20|23882.48|23844.48|23880.19|23842.19|23883.01|23845.01|23880.19|23842.19|10
1621208430000|2021-05-16 23:40:30|23880.41|23842.41|23866.09|23828.09|23880.41|23842.41|23866.09|23828.09|10
1621208440000|2021-05-16 23:40:40|23864.73|23826.73|23873.63|23835.63|23873.63|23835.63|23864.73|23826.73|10
1621208450000|2021-05-16 23:40:50|23875.69|23837.69|23879.45|23841.45|23879.9|23841.9|23875.69|23837.69|10
1621208460000|2021-05-16 23:41:00|23876.93|23838.93|23864.37|23826.37|23876.93|23838.93|23864.37|23826.37|10
1621208470000|2021-05-16 23:41:10|23860.71|23822.71|23852.32|23814.32|23860.71|23822.71|23852.32|23814.32|10
1621208480000|2021-05-16 23:41:20|23851.06|23813.06|23846.52|23808.52|23851.37|23813.37|23846.52|23808.52|10
1621208490000|2021-05-16 23:41:30|23844.21|23806.21|23833.98|23795.98|23844.21|23806.21|23833.98|23795.98|10
1621208500000|2021-05-16 23:41:40|23832.9|23794.9|23826.76|23788.76|23833.08|23795.08|23826.76|23788.76|10
1621208510000|2021-05-16 23:41:50|23826.38|23788.38|23822.68|23784.68|23826.43|23788.43|23822.68|23784.68|10
1621208520000|2021-05-16 23:42:00|23821.14|23783.14|23819.81|23781.81|23823.29|23785.29|23819.81|23781.81|10
1621208530000|2021-05-16 23:42:10|23819.64|23781.64|23806.63|23768.63|23820.82|23782.82|23806.4|23768.4|10
1621208540000|2021-05-16 23:42:20|23805.81|23767.81|23826.28|23788.28|23826.28|23788.28|23802.64|23764.64|10
1621208550000|2021-05-16 23:42:30|23829.29|23791.29|23849.33|23811.33|23849.33|23811.33|23829.29|23791.29|10
1621208560000|2021-05-16 23:42:40|23849.87|23811.87|23856.88|23818.88|23856.88|23818.88|23849.87|23811.87|10
1621208570000|2021-05-16 23:42:50|23860.89|23822.89|23873.88|23835.88|23873.88|23835.88|23860.89|23822.89|10
1621208580000|2021-05-16 23:43:00|23875.54|23837.54|23879.4|23841.4|23879.4|23841.4|23875.11|23837.11|10
1621208590000|2021-05-16 23:43:10|23879.12|23841.12|23877.07|23839.07|23882.97|23844.97|23877.07|23839.07|10
1621208600000|2021-05-16 23:43:20|23872.91|23834.91|23864.39|23826.39|23872.91|23834.91|23864.39|23826.39|10
1621208610000|2021-05-16 23:43:30|23863.52|23825.52|23861.13|23823.13|23864.61|23826.61|23861.13|23823.13|10
1621208620000|2021-05-16 23:43:40|23861.12|23823.12|23852.86|23814.86|23861.12|23823.12|23852.17|23814.17|10
1621208630000|2021-05-16 23:43:50|23854.4|23816.4|23881.52|23843.52|23881.52|23843.52|23854.4|23816.4|10
1621208640000|2021-05-16 23:44:00|23882.41|23844.41|23904.68|23866.68|23904.68|23866.68|23882.41|23844.41|10
1621208650000|2021-05-16 23:44:10|23904.73|23866.73|23922.15|23884.15|23922.15|23884.15|23904.73|23866.73|10
1621208660000|2021-05-16 23:44:20|23931.58|23893.58|23954.76|23916.76|23960.1|23922.1|23931.58|23893.58|9
1621208670000|2021-05-16 23:44:30|23956.14|23918.14|23968.99|23930.99|23968.99|23930.99|23956.14|23918.14|10
1621208680000|2021-05-16 23:44:40|23977.16|23939.16|23992.36|23954.36|23992.38|23954.38|23977.16|23939.16|10
1621208690000|2021-05-16 23:44:50|23991.08|23953.08|24002.41|23964.41|24005.68|23967.68|23991.08|23953.08|10
1621208700000|2021-05-16 23:45:00|24001.88|23963.88|23997.61|23959.61|24003.57|23965.57|23997.61|23959.61|10
1621208710000|2021-05-16 23:45:10|23996.75|23958.75|23977.74|23939.74|23996.75|23958.75|23977.74|23939.74|10
1621208720000|2021-05-16 23:45:20|23976.7|23938.7|23977.7|23939.7|23977.7|23939.7|23962.8|23924.8|10
1621208730000|2021-05-16 23:45:30|23984.18|23946.18|23986.51|23948.51|23988.27|23950.27|23984.18|23946.18|10
1621208740000|2021-05-16 23:45:40|23986.85|23948.85|23994.44|23956.44|23994.44|23956.44|23986.07|23948.07|10
1621208750000|2021-05-16 23:45:50|23992.45|23954.45|23971.37|23933.37|23992.45|23954.45|23971.37|23933.37|10
1621208760000|2021-05-16 23:46:00|23965.63|23927.63|23958.31|23920.31|23967.04|23929.04|23958.31|23920.31|10
1621208770000|2021-05-16 23:46:10|23957.29|23919.29|23946.88|23908.88|23957.29|23919.29|23946.88|23908.88|10
1621208780000|2021-05-16 23:46:20|23945.68|23907.68|23945.29|23907.29|23945.68|23907.68|23943.9|23905.9|10
1621208790000|2021-05-16 23:46:30|23944.19|23906.19|23932.76|23894.76|23944.99|23906.99|23932.76|23894.76|10
1621208800000|2021-05-16 23:46:40|23931.64|23893.64|23918.8|23880.8|23931.64|23893.64|23918.8|23880.8|10
1621208810000|2021-05-16 23:46:50|23917.27|23879.27|23914.54|23876.54|23918.42|23880.42|23914.54|23876.54|10
1621208820000|2021-05-16 23:47:00|23915.37|23877.37|23907.98|23869.98|23915.53|23877.53|23905.82|23867.82|10
1621208830000|2021-05-16 23:47:10|23901.84|23863.84|23889.21|23851.21|23901.84|23863.84|23889.21|23851.21|10
1621208840000|2021-05-16 23:47:20|23887.46|23849.46|23875.39|23837.39|23887.46|23849.46|23875.39|23837.39|10
1621208850000|2021-05-16 23:47:30|23874.08|23836.08|23864.84|23826.84|23874.08|23836.08|23864.84|23826.84|10
1621208860000|2021-05-16 23:47:40|23864.36|23826.36|23860.56|23822.56|23864.36|23826.36|23860.56|23822.56|9
1621208870000|2021-05-16 23:47:50|23857.76|23819.76|23854.2|23816.2|23857.76|23819.76|23853.48|23815.48|10
1621208880000|2021-05-16 23:48:00|23853|23815|23850|23812|23853|23815|23849.46|23811.46|10
1621208890000|2021-05-16 23:48:10|23851.17|23813.17|23860.37|23822.37|23860.37|23822.37|23851.17|23813.17|10
1621208900000|2021-05-16 23:48:20|23865.66|23827.66|23882.98|23844.98|23882.98|23844.98|23865.66|23827.66|10
1621208910000|2021-05-16 23:48:30|23880.71|23842.71|23868.34|23830.34|23881.34|23843.34|23868.34|23830.34|10
1621208920000|2021-05-16 23:48:40|23868.78|23830.78|23866.76|23828.76|23868.78|23830.78|23865.03|23827.03|10
1621208930000|2021-05-16 23:48:50|23866.65|23828.65|23862.86|23824.86|23867.62|23829.62|23862.86|23824.86|10
1621208940000|2021-05-16 23:49:00|23862.93|23824.93|23863.13|23825.13|23864.09|23826.09|23860.49|23822.49|10
1621208950000|2021-05-16 23:49:10|23862.93|23824.93|23868.35|23830.35|23868.35|23830.35|23862.15|23824.15|10
1621208960000|2021-05-16 23:49:20|23870.92|23832.92|23880.49|23842.49|23880.49|23842.49|23870.92|23832.92|10
1621208970000|2021-05-16 23:49:30|23883.67|23845.67|23888.19|23850.19|23888.19|23850.19|23883.67|23845.67|10
1621208980000|2021-05-16 23:49:40|23889.89|23851.89|23888.15|23850.15|23891.85|23853.85|23888.15|23850.15|10
1621208990000|2021-05-16 23:49:50|23888.61|23850.61|23887.15|23849.15|23889.66|23851.66|23885.24|23847.24|10
1621209000000|2021-05-16 23:50:00|23888.11|23850.11|23893.9|23855.9|23893.9|23855.9|23888.11|23850.11|9
1621209010000|2021-05-16 23:50:10|23894.27|23856.27|23900.01|23862.01|23900.02|23862.02|23894.27|23856.27|9
1621209020000|2021-05-16 23:50:20|23901.72|23863.72|23911.11|23873.11|23911.11|23873.11|23895.91|23857.91|10
1621209030000|2021-05-16 23:50:30|23912.5|23874.5|23918.38|23880.38|23918.38|23880.38|23912.5|23874.5|10
1621209040000|2021-05-16 23:50:40|23920.15|23882.15|23929.7|23891.7|23929.7|23891.7|23920.15|23882.15|10
1621209050000|2021-05-16 23:50:50|23928.04|23890.04|23923.97|23885.97|23928.04|23890.04|23923.92|23885.92|10
1621209060000|2021-05-16 23:51:00|23924.94|23886.94|23923.23|23885.23|23926.45|23888.45|23923.23|23885.23|10
1621209070000|2021-05-16 23:51:10|23921.55|23883.55|23915|23877|23921.55|23883.55|23915|23877|10
1621209080000|2021-05-16 23:51:20|23916.14|23878.14|23914.81|23876.81|23916.96|23878.96|23914.75|23876.75|10
1621209090000|2021-05-16 23:51:30|23913.8|23875.8|23917.72|23879.72|23917.92|23879.92|23913.8|23875.8|10
1621209100000|2021-05-16 23:51:40|23920.69|23882.69|23923.42|23885.42|23923.42|23885.42|23918.49|23880.49|10
1621209110000|2021-05-16 23:51:50|23925.66|23887.66|23936.94|23898.94|23936.94|23898.94|23925|23887|10
1621209120000|2021-05-16 23:52:00|23939.49|23901.49|23955.89|23917.89|23955.89|23917.89|23939.49|23901.49|10
1621209130000|2021-05-16 23:52:10|23956.67|23918.67|23969.95|23931.95|23969.95|23931.95|23956.67|23918.67|10
1621209140000|2021-05-16 23:52:20|23969.07|23931.07|23975.93|23937.93|23977.11|23939.11|23969.07|23931.07|10
1621209150000|2021-05-16 23:52:30|23976.92|23938.92|23982.74|23944.74|23983.09|23945.09|23976.92|23938.92|10
1621209160000|2021-05-16 23:52:40|23985.77|23947.77|23993.57|23955.57|23993.57|23955.57|23985.77|23947.77|10
1621209170000|2021-05-16 23:52:50|23992.48|23954.48|23983.25|23945.25|23993.02|23955.02|23983.25|23945.25|10
1621209180000|2021-05-16 23:53:00|23981.13|23943.13|23979.38|23941.38|23982.06|23944.06|23972.69|23934.69|10
1621209190000|2021-05-16 23:53:10|23979.73|23941.73|23979.46|23941.46|23981.67|23943.67|23977.17|23939.17|10
1621209200000|2021-05-16 23:53:20|23977.47|23939.47|23977.81|23939.81|23982.77|23944.77|23977.47|23939.47|10
1621209210000|2021-05-16 23:53:30|23981.27|23943.27|23982.2|23944.2|23983.17|23945.17|23980.29|23942.29|10
1621209220000|2021-05-16 23:53:40|24004.1|23966.1|24028.61|23990.61|24028.61|23990.61|24004.1|23966.1|10
1621209230000|2021-05-16 23:53:50|24028.06|23990.06|24033.99|23995.99|24035.21|23997.21|24028.06|23990.06|10
1621209240000|2021-05-16 23:54:00|24033.44|23995.44|24028.46|23990.46|24033.6|23995.6|24028.46|23990.46|10
1621209250000|2021-05-16 23:54:10|24025.33|23987.33|24021.72|23983.72|24025.33|23987.33|24018.91|23980.91|10
1621209260000|2021-05-16 23:54:20|24023.68|23985.68|24020.9|23982.9|24025.66|23987.66|24019.61|23981.61|10
1621209270000|2021-05-16 23:54:30|24023.73|23985.73|24037.93|23999.93|24039.9|24001.9|24023.73|23985.73|10
1621209280000|2021-05-16 23:54:40|24041.41|24003.41|24044.27|24006.27|24047.1|24009.1|24040.89|24002.89|10
1621209290000|2021-05-16 23:54:50|24048.86|24010.86|24050.31|24012.31|24050.96|24012.96|24048.02|24010.02|10
1621209300000|2021-05-16 23:55:00|24056.82|24018.82|24054.59|24016.59|24057.31|24019.31|24054.59|24016.59|10
1621209310000|2021-05-16 23:55:10|24053.56|24015.56|24052.35|24014.35|24053.56|24015.56|24049.02|24011.02|10
1621209320000|2021-05-16 23:55:20|24050.95|24012.95|24052.74|24014.74|24053.58|24015.58|24050.95|24012.95|10
1621209330000|2021-05-16 23:55:30|24052.19|24014.19|24050.88|24012.88|24055.66|24017.66|24050.88|24012.88|10
1621209340000|2021-05-16 23:55:40|24055.17|24017.17|24060.75|24022.75|24062.33|24024.33|24055.17|24017.17|10
1621209350000|2021-05-16 23:55:50|24061.24|24023.24|24069.14|24031.14|24069.14|24031.14|24061.22|24023.22|10
1621209360000|2021-05-16 23:56:00|24070.04|24032.04|24075.21|24037.21|24075.53|24037.53|24070.04|24032.04|10
1621209370000|2021-05-16 23:56:10|24077.06|24039.06|24086.1|24048.1|24086.1|24048.1|24074.2|24036.2|10
1621209380000|2021-05-16 23:56:20|24088.34|24050.34|24088.2|24050.2|24088.34|24050.34|24086.7|24048.7|10
1621209390000|2021-05-16 23:56:30|24087.31|24049.31|24085.01|24047.01|24087.31|24049.31|24083.53|24045.53|10
1621209400000|2021-05-16 23:56:40|24087.05|24049.05|24090.68|24052.68|24092.12|24054.12|24087.05|24049.05|10
1621209410000|2021-05-16 23:56:50|24089.8|24051.8|24092.99|24054.99|24094.08|24056.08|24088.4|24050.4|10
1621209420000|2021-05-16 23:57:00|24091.42|24053.42|24088.64|24050.64|24091.42|24053.42|24087.47|24049.47|10
1621209430000|2021-05-16 23:57:10|24090.5|24052.5|24092.52|24054.52|24092.62|24054.62|24089.85|24051.85|10
1621209440000|2021-05-16 23:57:20|24092.31|24054.31|24094.56|24056.56|24097.23|24059.23|24092.31|24054.31|10
1621209450000|2021-05-16 23:57:30|24094.76|24056.76|24096.73|24058.73|24097.27|24059.27|24093.77|24055.77|10
1621209460000|2021-05-16 23:57:40|24101.35|24063.35|24110.84|24072.84|24110.84|24072.84|24101.35|24063.35|10
1621209470000|2021-05-16 23:57:50|24109.9|24071.9|24110.68|24072.68|24113.11|24075.11|24109.9|24071.9|10
1621209480000|2021-05-16 23:58:00|24111.52|24073.52|24115.91|24077.91|24116.88|24078.88|24111.52|24073.52|10
1621209490000|2021-05-16 23:58:10|24116.82|24078.82|24116.36|24078.36|24117.37|24079.37|24114.67|24076.67|10
1621209500000|2021-05-16 23:58:20|24115.64|24077.64|24106.94|24068.94|24116.62|24078.62|24106.84|24068.84|10
1621209510000|2021-05-16 23:58:30|24104.37|24066.37|24102.13|24064.13|24104.49|24066.49|24100.06|24062.06|10
1621209520000|2021-05-16 23:58:40|24109.16|24071.16|24134.66|24096.66|24134.66|24096.66|24109.16|24071.16|10
1621209530000|2021-05-16 23:58:50|24130.13|24092.13|24129.55|24091.55|24130.82|24092.82|24123.8|24085.8|10
1621209540000|2021-05-16 23:59:00|24128.12|24090.12|24114.73|24076.73|24128.12|24090.12|24114.73|24076.73|10
1621209550000|2021-05-16 23:59:10|24111.72|24073.72|24104.06|24066.06|24111.72|24073.72|24103.46|24065.46|10
1621209560000|2021-05-16 23:59:20|24106.56|24068.56|24111.23|24073.23|24113.37|24075.37|24105.2|24067.2|10
1621209570000|2021-05-16 23:59:30|24118.34|24080.34|24110.41|24072.41|24118.79|24080.79|24110.41|24072.41|10
1621209580000|2021-05-16 23:59:40|24111.37|24073.37|24110.98|24072.98|24111.61|24073.61|24108.78|24070.78|10
1621209590000|2021-05-16 23:59:50|24109.05|24071.05|24099.56|24061.56|24109.36|24071.36|24099.56|24061.56|10
1621209600000|2021-05-17 00:00:00|24098.67|24060.67|24102.39|24064.39|24105.64|24067.64|24098.22|24060.22|10
1621209610000|2021-05-17 00:00:10|24096.71|24058.71|24074.31|24036.31|24096.71|24058.71|24074.31|24036.31|10
1621209620000|2021-05-17 00:00:20|24081.36|24043.36|24080.61|24042.61|24085.47|24047.47|24080.61|24042.61|10
1621209630000|2021-05-17 00:00:30|24075.88|24037.88|24067.49|24029.49|24078.01|24040.01|24065.05|24027.05|10
1621209640000|2021-05-17 00:00:40|24067.98|24029.98|24068.74|24030.74|24068.74|24030.74|24064.57|24026.57|10
1621209650000|2021-05-17 00:00:50|24071.88|24033.88|24070.31|24032.31|24071.88|24033.88|24070.27|24032.27|10
1621209660000|2021-05-17 00:01:00|24069.85|24031.85|24086.23|24048.23|24086.23|24048.23|24069.85|24031.85|10
1621209670000|2021-05-17 00:01:10|24089.21|24051.21|24098.21|24060.21|24098.21|24060.21|24089.21|24051.21|10
1621209680000|2021-05-17 00:01:20|24098.39|24060.39|24094.63|24056.63|24104.03|24066.03|24094.63|24056.63|10
1621209690000|2021-05-17 00:01:30|24094.14|24056.14|24095.15|24057.15|24096.06|24058.06|24092.67|24054.67|10
1621209700000|2021-05-17 00:01:40|24095.4|24057.4|24102.07|24064.07|24103.18|24065.18|24095.4|24057.4|10
1621209710000|2021-05-17 00:01:50|24102.81|24064.81|24114.07|24076.07|24114.07|24076.07|24101.75|24063.75|10
1621209720000|2021-05-17 00:02:00|24113.33|24075.33|24110.64|24072.64|24114.71|24076.71|24109.87|24071.87|10
1621209730000|2021-05-17 00:02:10|24107.39|24069.39|24097.71|24059.71|24107.39|24069.39|24096.61|24058.61|9
1621209740000|2021-05-17 00:02:20|24096.88|24058.88|24087.47|24049.47|24097.92|24059.92|24087.47|24049.47|10
1621209750000|2021-05-17 00:02:30|24086.94|24048.94|24080.49|24042.49|24086.94|24048.94|24080.49|24042.49|10
1621209760000|2021-05-17 00:02:40|24077.63|24039.63|24072.49|24034.49|24080.55|24042.55|24071.87|24033.87|10
1621209770000|2021-05-17 00:02:50|24067.07|24029.07|24053.81|24015.81|24067.07|24029.07|24053.81|24015.81|10
1621209780000|2021-05-17 00:03:00|24042.11|24004.11|24008.69|23970.69|24042.11|24004.11|24007.73|23969.73|10
1621209790000|2021-05-17 00:03:10|24002.35|23964.35|23987.07|23949.07|24002.6|23964.6|23987.07|23949.07|10
1621209800000|2021-05-17 00:03:20|23983.55|23945.55|23972.22|23934.22|23986.02|23948.02|23972.22|23934.22|10
1621209810000|2021-05-17 00:03:30|23970.5|23932.5|23969.56|23931.56|23970.5|23932.5|23967.13|23929.13|10
1621209820000|2021-05-17 00:03:40|23970.94|23932.94|23971.8|23933.8|23974.5|23936.5|23968.07|23930.07|10
1621209830000|2021-05-17 00:03:50|23971.18|23933.18|23977.06|23939.06|23980.35|23942.35|23968.83|23930.83|10
1621209840000|2021-05-17 00:04:00|23975.7|23937.7|23973.82|23935.82|23975.7|23937.7|23973.11|23935.11|9
1621209850000|2021-05-17 00:04:10|23971.55|23933.55|23944.82|23906.82|23971.55|23933.55|23944.82|23906.82|10
1621209860000|2021-05-17 00:04:20|23943.81|23905.81|23933.03|23895.03|23943.81|23905.81|23932.13|23894.13|10
1621209870000|2021-05-17 00:04:30|23932.95|23894.95|23941.54|23903.54|23941.54|23903.54|23932.95|23894.95|10
1621209880000|2021-05-17 00:04:40|23943.48|23905.48|23959.67|23921.67|23959.67|23921.67|23943.48|23905.48|10
1621209890000|2021-05-17 00:04:50|23972.54|23934.54|24025.74|23987.74|24025.74|23987.74|23972.54|23934.54|10
1621209900000|2021-05-17 00:05:00|24028.67|23990.67|24042.47|24004.47|24042.47|24004.47|24028.67|23990.67|10
1621209910000|2021-05-17 00:05:10|24047.53|24009.53|24042.49|24004.49|24048.32|24010.32|24042.49|24004.49|10
1621209920000|2021-05-17 00:05:20|24036.35|23998.35|24020.96|23982.96|24036.35|23998.35|24020.8|23982.8|10
1621209930000|2021-05-17 00:05:30|24020.36|23982.36|23990.95|23952.95|24020.36|23982.36|23990.95|23952.95|10
1621209940000|2021-05-17 00:05:40|23988.17|23950.17|23972.5|23934.5|23988.17|23950.17|23971.98|23933.98|10
1621209950000|2021-05-17 00:05:50|23969.25|23931.25|23965.45|23927.45|23969.25|23931.25|23962.04|23924.04|10
1621209960000|2021-05-17 00:06:00|23970.92|23932.92|23975.92|23937.92|23976.11|23938.11|23970.92|23932.92|10
1621209970000|2021-05-17 00:06:10|23974.78|23936.78|23957.53|23919.53|23974.78|23936.78|23956.96|23918.96|10
1621209980000|2021-05-17 00:06:20|23957.55|23919.55|23949.57|23911.57|23957.55|23919.55|23948.75|23910.75|10
1621209990000|2021-05-17 00:06:30|23950.17|23912.17|23940.45|23902.45|23950.17|23912.17|23940.45|23902.45|10
1621210000000|2021-05-17 00:06:40|23939.76|23901.76|23933.62|23895.62|23939.76|23901.76|23933.62|23895.62|10
1621210010000|2021-05-17 00:06:50|23931.23|23893.23|23927.53|23889.53|23931.43|23893.43|23927.53|23889.53|10
1621210020000|2021-05-17 00:07:00|23925.84|23887.84|23923.9|23885.9|23925.84|23887.84|23919.73|23881.73|10
1621210030000|2021-05-17 00:07:10|23923.73|23885.73|23920.76|23882.76|23924.84|23886.84|23920.76|23882.76|10
1621210040000|2021-05-17 00:07:20|23919.32|23881.32|23911.92|23873.92|23919.93|23881.93|23911.92|23873.92|10
1621210050000|2021-05-17 00:07:30|23908.84|23870.84|23897.98|23859.98|23908.84|23870.84|23897.98|23859.98|10
1621210060000|2021-05-17 00:07:40|23896.86|23858.86|23894.86|23856.86|23896.86|23858.86|23893.46|23855.46|10
1621210070000|2021-05-17 00:07:50|23894.57|23856.57|23886.62|23848.62|23894.57|23856.57|23886.62|23848.62|10
1621210080000|2021-05-17 00:08:00|23886.8|23848.8|23885.15|23847.15|23887.56|23849.56|23885.15|23847.15|10
1621210090000|2021-05-17 00:08:10|23885.74|23847.74|23897.43|23859.43|23897.65|23859.65|23885.74|23847.74|10
1621210100000|2021-05-17 00:08:20|23896.27|23858.27|23894.99|23856.99|23898.17|23860.17|23894.99|23856.99|10
1621210110000|2021-05-17 00:08:30|23894.91|23856.91|23893.78|23855.78|23897.95|23859.95|23893.78|23855.78|10
1621210120000|2021-05-17 00:08:40|23893.92|23855.92|23897.44|23859.44|23898.25|23860.25|23893.92|23855.92|10
1621210130000|2021-05-17 00:08:50|23898.13|23860.13|23895.5|23857.5|23898.64|23860.64|23895.08|23857.08|10
1621210140000|2021-05-17 00:09:00|23894.48|23856.48|23895.59|23857.59|23896.28|23858.28|23893.63|23855.63|10
1621210150000|2021-05-17 00:09:10|23892.8|23854.8|23873.12|23835.12|23892.8|23854.8|23873.12|23835.12|10
1621210160000|2021-05-17 00:09:20|23871.31|23833.31|23865.83|23827.83|23871.31|23833.31|23863.5|23825.5|10
1621210170000|2021-05-17 00:09:30|23866.83|23828.83|23851.76|23813.76|23866.83|23828.83|23851.36|23813.36|10
1621210180000|2021-05-17 00:09:40|23851.82|23813.82|23836.58|23798.58|23851.82|23813.82|23836.58|23798.58|10
1621210190000|2021-05-17 00:09:50|23832.68|23794.68|23833.35|23795.35|23834.53|23796.53|23830.47|23792.47|10
1621210200000|2021-05-17 00:10:00|23834.75|23796.75|23841.39|23803.39|23841.39|23803.39|23834.75|23796.75|10
1621210210000|2021-05-17 00:10:10|23842.18|23804.18|23832.49|23794.49|23843.27|23805.27|23832.49|23794.49|10
1621210220000|2021-05-17 00:10:20|23828.21|23790.21|23824.25|23786.25|23828.21|23790.21|23824.25|23786.25|10
1621210230000|2021-05-17 00:10:30|23824.41|23786.41|23826.15|23788.15|23826.15|23788.15|23822.03|23784.03|10
1621210240000|2021-05-17 00:10:40|23830.86|23792.86|23845.54|23807.54|23845.54|23807.54|23830.86|23792.86|10
1621210250000|2021-05-17 00:10:50|23845.22|23807.22|23841.28|23803.28|23848.03|23810.03|23841.28|23803.28|10
1621210260000|2021-05-17 00:11:00|23838.91|23800.91|23837.88|23799.88|23838.91|23800.91|23837.43|23799.43|10
1621210270000|2021-05-17 00:11:10|23837.57|23799.57|23844.55|23806.55|23844.55|23806.55|23837.57|23799.57|10
1621210280000|2021-05-17 00:11:20|23847.08|23809.08|23861.87|23823.87|23861.87|23823.87|23847.08|23809.08|10
1621210290000|2021-05-17 00:11:30|23861.73|23823.73|23870.19|23832.19|23870.19|23832.19|23861.73|23823.73|10
1621210300000|2021-05-17 00:11:40|23871.13|23833.13|23882.18|23844.18|23883.22|23845.22|23871.13|23833.13|10
1621210310000|2021-05-17 00:11:50|23882.41|23844.41|23881.66|23843.66|23883.6|23845.6|23881.66|23843.66|10
1621210320000|2021-05-17 00:12:00|23880.69|23842.69|23874.84|23836.84|23880.69|23842.69|23874.84|23836.84|10
1621210330000|2021-05-17 00:12:10|23874.65|23836.65|23863|23825|23874.65|23836.65|23863|23825|10
1621210340000|2021-05-17 00:12:20|23860.44|23822.44|23853.22|23815.22|23860.44|23822.44|23852.9|23814.9|10
1621210350000|2021-05-17 00:12:30|23853.3|23815.3|23850.81|23812.81|23853.53|23815.53|23850.81|23812.81|10
1621210360000|2021-05-17 00:12:40|23849.87|23811.87|23852.27|23814.27|23852.27|23814.27|23848.27|23810.27|10
1621210370000|2021-05-17 00:12:50|23853.45|23815.45|23870.38|23832.38|23870.38|23832.38|23853.45|23815.45|10
1621210380000|2021-05-17 00:13:00|23871.95|23833.95|23901.74|23863.74|23902.4|23864.4|23871.95|23833.95|10
1621210390000|2021-05-17 00:13:10|23901.95|23863.95|23904.73|23866.73|23905.52|23867.52|23900.31|23862.31|10
1621210400000|2021-05-17 00:13:20|23904.93|23866.93|23894.49|23856.49|23905.7|23867.7|23894.49|23856.49|10
1621210410000|2021-05-17 00:13:30|23893.64|23855.64|23889.21|23851.21|23893.64|23855.64|23887.76|23849.76|10
1621210420000|2021-05-17 00:13:40|23888.65|23850.65|23898.28|23860.28|23898.28|23860.28|23885.59|23847.59|10
1621210430000|2021-05-17 00:13:50|23898.17|23860.17|23899.24|23861.24|23899.4|23861.4|23897.3|23859.3|10
1621210440000|2021-05-17 00:14:00|23899.42|23861.42|23898.08|23860.08|23899.42|23861.42|23897.29|23859.29|10
1621210450000|2021-05-17 00:14:10|23897.4|23859.4|23894.06|23856.06|23897.4|23859.4|23894.06|23856.06|10
1621210460000|2021-05-17 00:14:20|23892.32|23854.32|23878.6|23840.6|23892.32|23854.32|23878.6|23840.6|10
1621210470000|2021-05-17 00:14:30|23875.65|23837.65|23860.04|23822.04|23875.65|23837.65|23860.04|23822.04|10
1621210480000|2021-05-17 00:14:40|23858.93|23820.93|23828.68|23790.68|23858.93|23820.93|23828.68|23790.68|10
1621210490000|2021-05-17 00:14:50|23828.18|23790.18|23820.16|23782.16|23828.18|23790.18|23819.58|23781.58|10
1621210500000|2021-05-17 00:15:00|23819.89|23781.89|23826.19|23788.19|23827.6|23789.6|23817.62|23779.62|10
1621210510000|2021-05-17 00:15:10|23825.58|23787.58|23808.31|23770.31|23825.58|23787.58|23808.31|23770.31|10
1621210520000|2021-05-17 00:15:20|23803.44|23765.44|23772.42|23734.42|23803.67|23765.67|23772.42|23734.42|10
1621210530000|2021-05-17 00:15:30|23768.74|23730.74|23760.62|23722.62|23770.13|23732.13|23760|23722|10
1621210540000|2021-05-17 00:15:40|23759.83|23721.83|23759.45|23721.45|23763.12|23725.12|23757.04|23719.04|10
1621210550000|2021-05-17 00:15:50|23759.44|23721.44|23748.19|23710.19|23759.44|23721.44|23748.19|23710.19|10
1621210560000|2021-05-17 00:16:00|23745.57|23707.57|23739.67|23701.67|23745.57|23707.57|23738.02|23700.02|10
1621210570000|2021-05-17 00:16:10|23741.32|23703.32|23741.67|23703.67|23741.74|23703.74|23737.02|23699.02|10
1621210580000|2021-05-17 00:16:20|23743.88|23705.88|23731.8|23693.8|23743.88|23705.88|23731.8|23693.8|10
1621210590000|2021-05-17 00:16:30|23727.38|23689.38|23718.7|23680.7|23727.65|23689.65|23718.7|23680.7|10
1621210600000|2021-05-17 00:16:40|23718.29|23680.29|23714.1|23676.1|23727.45|23689.45|23714.1|23676.1|10
1621210610000|2021-05-17 00:16:50|23710.98|23672.98|23706.08|23668.08|23711.3|23673.3|23703.02|23665.02|10
1621210620000|2021-05-17 00:17:00|23705.27|23667.27|23709.17|23671.17|23709.17|23671.17|23705.27|23667.27|10
1621210630000|2021-05-17 00:17:10|23712.16|23674.16|23709.23|23671.23|23712.29|23674.29|23708.53|23670.53|10
1621210640000|2021-05-17 00:17:20|23711.68|23673.68|23743.75|23705.75|23743.75|23705.75|23711.68|23673.68|10
1621210650000|2021-05-17 00:17:30|23745.07|23707.07|23758.9|23720.9|23758.9|23720.9|23745.07|23707.07|10
1621210660000|2021-05-17 00:17:40|23762.74|23724.74|23779.67|23741.67|23779.67|23741.67|23762.74|23724.74|10
1621210670000|2021-05-17 00:17:50|23778.43|23740.43|23777.64|23739.64|23778.43|23740.43|23774.68|23736.68|10
1621210680000|2021-05-17 00:18:00|23772.33|23734.33|23778.99|23740.99|23779.3|23741.3|23770.3|23732.3|10
1621210690000|2021-05-17 00:18:10|23782.37|23744.37|23806.01|23768.01|23806.01|23768.01|23782.37|23744.37|10
1621210700000|2021-05-17 00:18:20|23805.85|23767.85|23818.36|23780.36|23819.59|23781.59|23805.85|23767.85|10
1621210710000|2021-05-17 00:18:30|23819.93|23781.93|23830.92|23792.92|23830.92|23792.92|23819.93|23781.93|10
1621210720000|2021-05-17 00:18:40|23831.99|23793.99|23826.8|23788.8|23831.99|23793.99|23826.8|23788.8|10
1621210730000|2021-05-17 00:18:50|23824.01|23786.01|23821.33|23783.33|23824.01|23786.01|23821.25|23783.25|10
1621210740000|2021-05-17 00:19:00|23823.68|23785.68|23835.04|23797.04|23835.04|23797.04|23823.66|23785.66|10
1621210750000|2021-05-17 00:19:10|23835.02|23797.02|23837.54|23799.54|23837.54|23799.54|23835.02|23797.02|10
1621210760000|2021-05-17 00:19:20|23838.74|23800.74|23833.34|23795.34|23838.74|23800.74|23832.13|23794.13|10
1621210770000|2021-05-17 00:19:30|23833.53|23795.53|23826.32|23788.32|23833.53|23795.53|23826.32|23788.32|10
1621210780000|2021-05-17 00:19:40|23825.93|23787.93|23822.87|23784.87|23825.93|23787.93|23822.78|23784.78|10
1621210790000|2021-05-17 00:19:50|23821.83|23783.83|23822.41|23784.41|23823.16|23785.16|23820.86|23782.86|10
1621210800000|2021-05-17 00:20:00|23823.62|23785.62|23833.14|23795.14|23833.14|23795.14|23823.62|23785.62|10
1621210810000|2021-05-17 00:20:10|23832.89|23794.89|23840.35|23802.35|23840.35|23802.35|23832.06|23794.06|10
1621210820000|2021-05-17 00:20:20|23840.84|23802.84|23838.33|23800.33|23840.84|23802.84|23837.96|23799.96|10
1621210830000|2021-05-17 00:20:30|23837.15|23799.15|23842.24|23804.24|23842.24|23804.24|23831.31|23793.31|10
1621210840000|2021-05-17 00:20:40|23841.95|23803.95|23826.11|23788.11|23841.95|23803.95|23826.11|23788.11|10
1621210850000|2021-05-17 00:20:50|23821.6|23783.6|23800.22|23762.22|23821.6|23783.6|23800.22|23762.22|10
1621210860000|2021-05-17 00:21:00|23800.59|23762.59|23790.08|23752.08|23801.45|23763.45|23790.08|23752.08|10
1621210870000|2021-05-17 00:21:10|23787.06|23749.06|23761.16|23723.16|23787.06|23749.06|23761.16|23723.16|10
1621210880000|2021-05-17 00:21:20|23759.62|23721.62|23744.44|23706.44|23759.62|23721.62|23743.61|23705.61|10
1621210890000|2021-05-17 00:21:30|23744.84|23706.84|23734.44|23696.44|23744.84|23706.84|23734.44|23696.44|10
1621210900000|2021-05-17 00:21:40|23733.62|23695.62|23726.34|23688.34|23733.62|23695.62|23724.1|23686.1|10
1621210910000|2021-05-17 00:21:50|23728.42|23690.42|23736.8|23698.8|23736.8|23698.8|23728.42|23690.42|10
1621210920000|2021-05-17 00:22:00|23737.66|23699.66|23735.63|23697.63|23742.31|23704.31|23735.63|23697.63|10
1621210930000|2021-05-17 00:22:10|23734.43|23696.43|23717.42|23679.42|23734.43|23696.43|23717.42|23679.42|10
1621210940000|2021-05-17 00:22:20|23717.57|23679.57|23725.53|23687.53|23725.53|23687.53|23717.57|23679.57|10
1621210950000|2021-05-17 00:22:30|23725.95|23687.95|23721.48|23683.48|23726.12|23688.12|23721.48|23683.48|10
1621210960000|2021-05-17 00:22:40|23721.41|23683.41|23717.02|23679.02|23721.41|23683.41|23716.53|23678.53|10
1621210970000|2021-05-17 00:22:50|23707.72|23669.72|23705.29|23667.29|23707.72|23669.72|23704.47|23666.47|10
1621210980000|2021-05-17 00:23:00|23707.27|23669.27|23729.26|23691.26|23729.95|23691.95|23706.47|23668.47|10
1621210990000|2021-05-17 00:23:10|23731.37|23693.37|23746.35|23708.35|23746.35|23708.35|23731.37|23693.37|10
1621211000000|2021-05-17 00:23:20|23745.43|23707.43|23745.95|23707.95|23748.21|23710.21|23745.43|23707.43|10
1621211010000|2021-05-17 00:23:30|23745.6|23707.6|23744.14|23706.14|23745.6|23707.6|23741.96|23703.96|10
1621211020000|2021-05-17 00:23:40|23744.26|23706.26|23744.51|23706.51|23746.4|23708.4|23742.26|23704.26|10
1621211030000|2021-05-17 00:23:50|23744.9|23706.9|23730.34|23692.34|23744.9|23706.9|23730.34|23692.34|10
1621211040000|2021-05-17 00:24:00|23729.26|23691.26|23725.56|23687.56|23729.67|23691.67|23724.49|23686.49|10
1621211050000|2021-05-17 00:24:10|23724.62|23686.62|23720.28|23682.28|23726.6|23688.6|23720.25|23682.25|10
1621211060000|2021-05-17 00:24:20|23719.7|23681.7|23704.88|23666.88|23719.7|23681.7|23704.88|23666.88|10
1621211070000|2021-05-17 00:24:30|23705.85|23667.85|23695.89|23657.89|23705.85|23667.85|23695.89|23657.89|10
1621211080000|2021-05-17 00:24:40|23696.41|23658.41|23696.33|23658.33|23696.83|23658.83|23694.68|23656.68|10
1621211090000|2021-05-17 00:24:50|23695.69|23657.69|23703.33|23665.33|23703.33|23665.33|23695.14|23657.14|10
1621211100000|2021-05-17 00:25:00|23704.11|23666.11|23715.55|23677.55|23715.77|23677.77|23703.71|23665.71|10
1621211110000|2021-05-17 00:25:10|23717.76|23679.76|23736.78|23698.78|23736.78|23698.78|23717.76|23679.76|10
1621211120000|2021-05-17 00:25:20|23737.63|23699.63|23752.55|23714.55|23752.55|23714.55|23737.63|23699.63|10
1621211130000|2021-05-17 00:25:30|23751.17|23713.17|23761.85|23723.85|23761.85|23723.85|23746.72|23708.72|10
1621211140000|2021-05-17 00:25:40|23765.79|23727.79|23774.26|23736.26|23774.26|23736.26|23765.69|23727.69|10
1621211150000|2021-05-17 00:25:50|23773.51|23735.51|23764.31|23726.31|23774.19|23736.19|23764.31|23726.31|10
1621211160000|2021-05-17 00:26:00|23763.93|23725.93|23751.27|23713.27|23763.93|23725.93|23751.27|23713.27|10
1621211170000|2021-05-17 00:26:10|23747.61|23709.61|23717.78|23679.78|23747.61|23709.61|23717.78|23679.78|10
1621211180000|2021-05-17 00:26:20|23716.8|23678.8|23704.84|23666.84|23716.8|23678.8|23702.78|23664.78|10
1621211190000|2021-05-17 00:26:30|23704.55|23666.55|23691.25|23653.25|23704.55|23666.55|23691.25|23653.25|10
1621211200000|2021-05-17 00:26:40|23690.27|23652.27|23689.13|23651.13|23694.5|23656.5|23689.13|23651.13|10
1621211210000|2021-05-17 00:26:50|23688.72|23650.72|23692.12|23654.12|23692.43|23654.43|23687.67|23649.67|10
1621211220000|2021-05-17 00:27:00|23693.67|23655.67|23693.85|23655.85|23696.98|23658.98|23693.67|23655.67|10
1621211230000|2021-05-17 00:27:10|23694.85|23656.85|23690.68|23652.68|23694.85|23656.85|23687.98|23649.98|10
1621211240000|2021-05-17 00:27:20|23691.87|23653.87|23700.57|23662.57|23700.57|23662.57|23691.87|23653.87|10
1621211250000|2021-05-17 00:27:30|23700.01|23662.01|23712.86|23674.86|23712.86|23674.86|23699.88|23661.88|10
1621211260000|2021-05-17 00:27:40|23712.98|23674.98|23724.28|23686.28|23724.35|23686.35|23712.98|23674.98|10
1621211270000|2021-05-17 00:27:50|23724.39|23686.39|23735.02|23697.02|23735.02|23697.02|23724.39|23686.39|10
1621211280000|2021-05-17 00:28:00|23734.82|23696.82|23747.67|23709.67|23747.67|23709.67|23734.82|23696.82|10
1621211290000|2021-05-17 00:28:10|23745.42|23707.42|23733.53|23695.53|23745.42|23707.42|23733.53|23695.53|10
1621211300000|2021-05-17 00:28:20|23731.22|23693.22|23721.9|23683.9|23731.22|23693.22|23721.9|23683.9|10
1621211310000|2021-05-17 00:28:30|23720.5|23682.5|23703.39|23665.39|23720.5|23682.5|23703.39|23665.39|10
1621211320000|2021-05-17 00:28:40|23705.17|23667.17|23702.6|23664.6|23705.17|23667.17|23700.78|23662.78|10
1621211330000|2021-05-17 00:28:50|23703.4|23665.4|23702.44|23664.44|23704.28|23666.28|23698.81|23660.81|10
1621211340000|2021-05-17 00:29:00|23700.74|23662.74|23699.14|23661.14|23701.18|23663.18|23697.06|23659.06|10
1621211350000|2021-05-17 00:29:10|23699.31|23661.31|23689.1|23651.1|23699.31|23661.31|23688.24|23650.24|10
1621211360000|2021-05-17 00:29:20|23692.9|23654.9|23696.46|23658.46|23696.46|23658.46|23689.38|23651.38|10
1621211370000|2021-05-17 00:29:30|23696.19|23658.19|23686.21|23648.21|23696.67|23658.67|23686.21|23648.21|10
1621211380000|2021-05-17 00:29:40|23684.36|23646.36|23668.52|23630.52|23684.36|23646.36|23668.52|23630.52|10
1621211390000|2021-05-17 00:29:50|23668.4|23630.4|23653.82|23615.82|23668.46|23630.46|23653.82|23615.82|10
1621211400000|2021-05-17 00:30:00|23650.71|23612.71|23647.16|23609.16|23650.71|23612.71|23643.04|23605.04|10
1621211410000|2021-05-17 00:30:10|23647.14|23609.14|23641.52|23603.52|23647.14|23609.14|23641.52|23603.52|10
1621211420000|2021-05-17 00:30:20|23642.4|23604.4|23647.04|23609.04|23649.73|23611.73|23642.4|23604.4|10
1621211430000|2021-05-17 00:30:30|23647.29|23609.29|23651.63|23613.63|23652.04|23614.04|23647.29|23609.29|10
1621211440000|2021-05-17 00:30:40|23653.66|23615.66|23653.53|23615.53|23658.48|23620.48|23650.57|23612.57|10
1621211450000|2021-05-17 00:30:50|23655.66|23617.66|23650.35|23612.35|23657.69|23619.69|23650.35|23612.35|10
1621211460000|2021-05-17 00:31:00|23650.93|23612.93|23675.33|23637.33|23675.33|23637.33|23650.93|23612.93|10
1621211470000|2021-05-17 00:31:10|23676.11|23638.11|23694.34|23656.34|23694.34|23656.34|23676.11|23638.11|10
1621211480000|2021-05-17 00:31:20|23695.86|23657.86|23707.25|23669.25|23707.25|23669.25|23695.86|23657.86|10
1621211490000|2021-05-17 00:31:30|23706.71|23668.71|23708.76|23670.76|23709.14|23671.14|23706.71|23668.71|10
1621211500000|2021-05-17 00:31:40|23708.97|23670.97|23700.21|23662.21|23709.08|23671.08|23700.21|23662.21|10
1621211510000|2021-05-17 00:31:50|23700.51|23662.51|23698.51|23660.51|23700.96|23662.96|23697.41|23659.41|10
1621211520000|2021-05-17 00:32:00|23699.66|23661.66|23706.23|23668.23|23706.23|23668.23|23699.55|23661.55|10
1621211530000|2021-05-17 00:32:10|23706.57|23668.57|23719.66|23681.66|23719.66|23681.66|23706.57|23668.57|10
1621211540000|2021-05-17 00:32:20|23720.03|23682.03|23716.86|23678.86|23721.93|23683.93|23716.86|23678.86|10
1621211550000|2021-05-17 00:32:30|23716.05|23678.05|23706.4|23668.4|23716.05|23678.05|23706.4|23668.4|10
1621211560000|2021-05-17 00:32:40|23705.21|23667.21|23687.89|23649.89|23705.21|23667.21|23687.89|23649.89|10
1621211570000|2021-05-17 00:32:50|23686.35|23648.35|23682.48|23644.48|23686.35|23648.35|23679.83|23641.83|10
1621211580000|2021-05-17 00:33:00|23684.41|23646.41|23694.45|23656.45|23694.45|23656.45|23684.22|23646.22|10
1621211590000|2021-05-17 00:33:10|23692.37|23654.37|23693.62|23655.62|23696.21|23658.21|23692.37|23654.37|10
1621211600000|2021-05-17 00:33:20|23693.26|23655.26|23700.66|23662.66|23700.66|23662.66|23691.53|23653.53|9
1621211610000|2021-05-17 00:33:30|23700.41|23662.41|23708.57|23670.57|23708.88|23670.88|23700.41|23662.41|10
1621211620000|2021-05-17 00:33:40|23708.87|23670.87|23708.72|23670.72|23709.66|23671.66|23708.28|23670.28|10
1621211630000|2021-05-17 00:33:50|23708.96|23670.96|23702.92|23664.92|23709.79|23671.79|23702.92|23664.92|10
1621211640000|2021-05-17 00:34:00|23700.99|23662.99|23690.95|23652.95|23700.99|23662.99|23690.32|23652.32|10
1621211650000|2021-05-17 00:34:10|23694.32|23656.32|23701.38|23663.38|23701.38|23663.38|23693.01|23655.01|10
1621211660000|2021-05-17 00:34:20|23701.11|23663.11|23709|23671|23709|23671|23701.11|23663.11|10
1621211670000|2021-05-17 00:34:30|23709.02|23671.02|23714.59|23676.59|23716.66|23678.66|23709.02|23671.02|10
1621211680000|2021-05-17 00:34:40|23714.99|23676.99|23717.31|23679.31|23718.58|23680.58|23714.52|23676.52|10
1621211690000|2021-05-17 00:34:50|23717.21|23679.21|23714.49|23676.49|23717.21|23679.21|23714.49|23676.49|10
1621211700000|2021-05-17 00:35:00|23714.25|23676.25|23713.98|23675.98|23714.4|23676.4|23712.61|23674.61|10
1621211710000|2021-05-17 00:35:10|23713.87|23675.87|23721.89|23683.89|23722.02|23684.02|23712.22|23674.22|10
1621211720000|2021-05-17 00:35:20|23722.02|23684.02|23746.51|23708.51|23746.51|23708.51|23722.02|23684.02|10
1621211730000|2021-05-17 00:35:30|23752.42|23714.42|23801.14|23763.14|23801.14|23763.14|23752.42|23714.42|10
1621211740000|2021-05-17 00:35:40|23805.96|23767.96|23820.72|23782.72|23820.72|23782.72|23805.16|23767.16|10
1621211750000|2021-05-17 00:35:50|23822.99|23784.99|23826.39|23788.39|23826.39|23788.39|23822.99|23784.99|10
1621211760000|2021-05-17 00:36:00|23825.39|23787.39|23835.21|23797.21|23835.21|23797.21|23825.39|23787.39|10
1621211770000|2021-05-17 00:36:10|23835.93|23797.93|23842.02|23804.02|23842.22|23804.22|23835.46|23797.46|10
1621211780000|2021-05-17 00:36:20|23844.67|23806.67|23854.56|23816.56|23856.25|23818.25|23844.67|23806.67|10
1621211790000|2021-05-17 00:36:30|23855.89|23817.89|23862.39|23824.39|23862.39|23824.39|23855.16|23817.16|10
1621211800000|2021-05-17 00:36:40|23864.72|23826.72|23872.26|23834.26|23872.86|23834.86|23864.72|23826.72|10
1621211810000|2021-05-17 00:36:50|23874.25|23836.25|23869.2|23831.2|23878.27|23840.27|23869.2|23831.2|10
1621211820000|2021-05-17 00:37:00|23869.37|23831.37|23846.18|23808.18|23869.37|23831.37|23846.18|23808.18|10
1621211830000|2021-05-17 00:37:10|23842.39|23804.39|23829.01|23791.01|23842.39|23804.39|23829.01|23791.01|10
1621211840000|2021-05-17 00:37:20|23827.39|23789.39|23821.18|23783.18|23829.91|23791.91|23821.18|23783.18|10
1621211850000|2021-05-17 00:37:30|23820.24|23782.24|23824.85|23786.85|23824.85|23786.85|23811.8|23773.8|10
1621211860000|2021-05-17 00:37:40|23827.17|23789.17|23832.34|23794.34|23832.34|23794.34|23825.34|23787.34|10
1621211870000|2021-05-17 00:37:50|23833.16|23795.16|23848.68|23810.68|23848.68|23810.68|23833.16|23795.16|10
1621211880000|2021-05-17 00:38:00|23851.08|23813.08|23836.67|23798.67|23851.08|23813.08|23836.67|23798.67|10
1621211890000|2021-05-17 00:38:10|23834.43|23796.43|23840.71|23802.71|23840.71|23802.71|23834.43|23796.43|10
1621211900000|2021-05-17 00:38:20|23842.96|23804.96|23860.97|23822.97|23860.97|23822.97|23842.96|23804.96|10
1621211910000|2021-05-17 00:38:30|23860.89|23822.89|23872.73|23834.73|23872.73|23834.73|23860.79|23822.79|10
1621211920000|2021-05-17 00:38:40|23874.41|23836.41|23892.83|23854.83|23892.83|23854.83|23874.41|23836.41|10
1621211930000|2021-05-17 00:38:50|23894.25|23856.25|23896.6|23858.6|23897.8|23859.8|23894.25|23856.25|10
1621211940000|2021-05-17 00:39:00|23894.96|23856.96|23878.83|23840.83|23894.96|23856.96|23878.83|23840.83|10
1621211950000|2021-05-17 00:39:10|23878.26|23840.26|23881.74|23843.74|23882.12|23844.12|23875.74|23837.74|10
1621211960000|2021-05-17 00:39:20|23883.08|23845.08|23900.87|23862.87|23900.87|23862.87|23882.72|23844.72|10
1621211970000|2021-05-17 00:39:30|23901.55|23863.55|23898.59|23860.59|23902.6|23864.6|23898.59|23860.59|10
1621211980000|2021-05-17 00:39:40|23898.11|23860.11|23905.03|23867.03|23905.03|23867.03|23898.11|23860.11|9
1621211990000|2021-05-17 00:39:50|23905.33|23867.33|23903.73|23865.73|23906.91|23868.91|23903.73|23865.73|9
1621212000000|2021-05-17 00:40:00|23902.9|23864.9|23894.78|23856.78|23902.9|23864.9|23894.78|23856.78|10
1621212010000|2021-05-17 00:40:10|23894.57|23856.57|23884.57|23846.57|23894.96|23856.96|23884.57|23846.57|10
1621212020000|2021-05-17 00:40:20|23884.13|23846.13|23877.54|23839.54|23884.13|23846.13|23877.25|23839.25|9
1621212030000|2021-05-17 00:40:30|23878.22|23840.22|23879.68|23841.68|23880.24|23842.24|23877.69|23839.69|10
1621212040000|2021-05-17 00:40:40|23878.97|23840.97|23881.65|23843.65|23881.65|23843.65|23878.93|23840.93|10
1621212050000|2021-05-17 00:40:50|23880.82|23842.82|23884.11|23846.11|23886.49|23848.49|23880.4|23842.4|10
1621212060000|2021-05-17 00:41:00|23884.88|23846.88|23890.74|23852.74|23890.74|23852.74|23884.88|23846.88|10
1621212070000|2021-05-17 00:41:10|23888.96|23850.96|23889.43|23851.43|23892.43|23854.43|23888.96|23850.96|10
1621212080000|2021-05-17 00:41:20|23890.17|23852.17|23883.86|23845.86|23890.34|23852.34|23883.86|23845.86|10
1621212090000|2021-05-17 00:41:30|23882.4|23844.4|23862.81|23824.81|23882.4|23844.4|23862.67|23824.67|10
1621212100000|2021-05-17 00:41:40|23862.7|23824.7|23849.78|23811.78|23862.7|23824.7|23847.67|23809.67|10
1621212110000|2021-05-17 00:41:50|23849.2|23811.2|23840.13|23802.13|23849.59|23811.59|23840.13|23802.13|10
1621212120000|2021-05-17 00:42:00|23840.53|23802.53|23832.79|23794.79|23840.53|23802.53|23832.54|23794.54|10
1621212130000|2021-05-17 00:42:10|23826.44|23788.44|23811.04|23773.04|23826.44|23788.44|23811.04|23773.04|10
1621212140000|2021-05-17 00:42:20|23809.09|23771.09|23801.04|23763.04|23809.09|23771.09|23800.82|23762.82|10
1621212150000|2021-05-17 00:42:30|23800.95|23762.95|23784.69|23746.69|23800.95|23762.95|23784.69|23746.69|10
1621212160000|2021-05-17 00:42:40|23785.32|23747.32|23785.7|23747.7|23785.7|23747.7|23781.54|23743.54|10
1621212170000|2021-05-17 00:42:50|23785.45|23747.45|23772.54|23734.54|23785.45|23747.45|23772.54|23734.54|10
1621212180000|2021-05-17 00:43:00|23772.29|23734.29|23764.38|23726.38|23772.29|23734.29|23764.38|23726.38|10
1621212190000|2021-05-17 00:43:10|23764.41|23726.41|23763.16|23725.16|23765.83|23727.83|23763.16|23725.16|10
1621212200000|2021-05-17 00:43:20|23762.96|23724.96|23761.66|23723.66|23764.06|23726.06|23761.66|23723.66|10
1621212210000|2021-05-17 00:43:30|23762.87|23724.87|23767.74|23729.74|23767.74|23729.74|23761.52|23723.52|10
1621212220000|2021-05-17 00:43:40|23768.98|23730.98|23779.84|23741.84|23779.84|23741.84|23768.98|23730.98|10
1621212230000|2021-05-17 00:43:50|23780.54|23742.54|23801.82|23763.82|23801.82|23763.82|23780.54|23742.54|10
1621212240000|2021-05-17 00:44:00|23803.68|23765.68|23813.15|23775.15|23813.34|23775.34|23803.68|23765.68|10
1621212250000|2021-05-17 00:44:10|23811.49|23773.49|23801.55|23763.55|23811.49|23773.49|23801.55|23763.55|10
1621212260000|2021-05-17 00:44:20|23799.26|23761.26|23789.39|23751.39|23799.54|23761.54|23789.39|23751.39|10
1621212270000|2021-05-17 00:44:30|23787.89|23749.89|23766.04|23728.04|23787.89|23749.89|23766.04|23728.04|10
1621212280000|2021-05-17 00:44:40|23765.99|23727.99|23757.84|23719.84|23765.99|23727.99|23757.84|23719.84|10
1621212290000|2021-05-17 00:44:50|23756.19|23718.19|23736.95|23698.95|23756.19|23718.19|23736.95|23698.95|10
1621212300000|2021-05-17 00:45:00|23737.46|23699.46|23740.74|23702.74|23740.74|23702.74|23735.75|23697.75|10
1621212310000|2021-05-17 00:45:10|23740.83|23702.83|23750.84|23712.84|23750.92|23712.92|23738.58|23700.58|10
1621212320000|2021-05-17 00:45:20|23751.16|23713.16|23754.16|23716.16|23754.16|23716.16|23751|23713|10
1621212330000|2021-05-17 00:45:30|23754.12|23716.12|23752.56|23714.56|23754.12|23716.12|23751.6|23713.6|10
1621212340000|2021-05-17 00:45:40|23752.29|23714.29|23766.16|23728.16|23766.16|23728.16|23749.83|23711.83|10
1621212350000|2021-05-17 00:45:50|23766.47|23728.47|23767.02|23729.02|23770.99|23732.99|23766.34|23728.34|10
1621212360000|2021-05-17 00:46:00|23766.26|23728.26|23760.41|23722.41|23766.26|23728.26|23758.72|23720.72|10
1621212370000|2021-05-17 00:46:10|23760.4|23722.4|23755.44|23717.44|23760.4|23722.4|23755.44|23717.44|10
1621212380000|2021-05-17 00:46:20|23756.72|23718.72|23749.79|23711.79|23756.72|23718.72|23749.79|23711.79|10
1621212390000|2021-05-17 00:46:30|23748.68|23710.68|23733.51|23695.51|23748.99|23710.99|23733.51|23695.51|10
1621212400000|2021-05-17 00:46:40|23732.19|23694.19|23715.56|23677.56|23732.19|23694.19|23713.55|23675.55|10
1621212410000|2021-05-17 00:46:50|23714.55|23676.55|23707.39|23669.39|23714.55|23676.55|23707.39|23669.39|10
1621212420000|2021-05-17 00:47:00|23705.8|23667.8|23704.83|23666.83|23710.06|23672.06|23704.83|23666.83|10
1621212430000|2021-05-17 00:47:10|23704.39|23666.39|23700.09|23662.09|23707.38|23669.38|23700.09|23662.09|10
1621212440000|2021-05-17 00:47:20|23699.56|23661.56|23700.92|23662.92|23700.92|23662.92|23698.11|23660.11|10
1621212450000|2021-05-17 00:47:30|23699.54|23661.54|23726.8|23688.8|23726.8|23688.8|23699.54|23661.54|10
1621212460000|2021-05-17 00:47:40|23727.89|23689.89|23718.81|23680.81|23727.89|23689.89|23718.81|23680.81|10
1621212470000|2021-05-17 00:47:50|23718.75|23680.75|23714.16|23676.16|23719.17|23681.17|23714.16|23676.16|10
1621212480000|2021-05-17 00:48:00|23711.74|23673.74|23703.03|23665.03|23711.74|23673.74|23703.03|23665.03|10
1621212490000|2021-05-17 00:48:10|23703.7|23665.7|23710.36|23672.36|23710.36|23672.36|23702.06|23664.06|10
1621212500000|2021-05-17 00:48:20|23712.03|23674.03|23732.52|23694.52|23732.63|23694.63|23712.03|23674.03|10
1621212510000|2021-05-17 00:48:30|23736.33|23698.33|23748.5|23710.5|23749.31|23711.31|23736.33|23698.33|10
1621212520000|2021-05-17 00:48:40|23749.64|23711.64|23752.58|23714.58|23753.34|23715.34|23749.62|23711.62|10
1621212530000|2021-05-17 00:48:50|23748.54|23710.54|23755.17|23717.17|23756.19|23718.19|23748.54|23710.54|10
1621212540000|2021-05-17 00:49:00|23755.99|23717.99|23756.25|23718.25|23760.93|23722.93|23755.34|23717.34|10
1621212550000|2021-05-17 00:49:10|23755.75|23717.75|23744.99|23706.99|23755.75|23717.75|23744.98|23706.98|10
1621212560000|2021-05-17 00:49:20|23745.08|23707.08|23727.61|23689.61|23745.08|23707.08|23727.61|23689.61|10
1621212570000|2021-05-17 00:49:30|23725.83|23687.83|23713.24|23675.24|23725.83|23687.83|23713.24|23675.24|10
1621212580000|2021-05-17 00:49:40|23712.76|23674.76|23714.99|23676.99|23715.91|23677.91|23711|23673|10
1621212590000|2021-05-17 00:49:50|23714.24|23676.24|23713.71|23675.71|23714.24|23676.24|23709.96|23671.96|10
1621212600000|2021-05-17 00:50:00|23714.09|23676.09|23713.91|23675.91|23715.87|23677.87|23713.91|23675.91|10
1621212610000|2021-05-17 00:50:10|23712.82|23674.82|23701.97|23663.97|23712.82|23674.82|23701.97|23663.97|10
1621212620000|2021-05-17 00:50:20|23700.64|23662.64|23697.8|23659.8|23702.29|23664.29|23697.8|23659.8|10
1621212630000|2021-05-17 00:50:30|23697.75|23659.75|23693.19|23655.19|23700.82|23662.82|23693.19|23655.19|10
1621212640000|2021-05-17 00:50:40|23694.28|23656.28|23680.1|23642.1|23694.28|23656.28|23680.1|23642.1|10
1621212650000|2021-05-17 00:50:50|23674.6|23636.6|23668|23630|23674.6|23636.6|23668|23630|10
1621212660000|2021-05-17 00:51:00|23668.82|23630.82|23654.44|23616.44|23669.21|23631.21|23654.44|23616.44|10
1621212670000|2021-05-17 00:51:10|23655.27|23617.27|23639.18|23601.18|23655.27|23617.27|23639.18|23601.18|10
1621212680000|2021-05-17 00:51:20|23638.43|23600.43|23627.83|23589.83|23638.43|23600.43|23627.83|23589.83|10
1621212690000|2021-05-17 00:51:30|23627.09|23589.09|23625.05|23587.05|23627.2|23589.2|23625.05|23587.05|10
1621212700000|2021-05-17 00:51:40|23625.49|23587.49|23620.98|23582.98|23625.82|23587.82|23619.86|23581.86|10
1621212710000|2021-05-17 00:51:50|23620.72|23582.72|23621.93|23583.93|23623.03|23585.03|23620.72|23582.72|10
1621212720000|2021-05-17 00:52:00|23621.66|23583.66|23619.72|23581.72|23622.83|23584.83|23619.72|23581.72|10
1621212730000|2021-05-17 00:52:10|23619.53|23581.53|23612.5|23574.5|23620.31|23582.31|23612.5|23574.5|10
1621212740000|2021-05-17 00:52:20|23612.48|23574.48|23600.87|23562.87|23612.48|23574.48|23600.87|23562.87|10
1621212750000|2021-05-17 00:52:30|23601.63|23563.63|23604.11|23566.11|23605.43|23567.43|23601.63|23563.63|10
1621212760000|2021-05-17 00:52:40|23603.85|23565.85|23601.6|23563.6|23604.95|23566.95|23601.6|23563.6|10
1621212770000|2021-05-17 00:52:50|23603.95|23565.95|23597.38|23559.38|23603.95|23565.95|23597.15|23559.15|10
1621212780000|2021-05-17 00:53:00|23598.07|23560.07|23579.98|23541.98|23598.44|23560.44|23579.98|23541.98|10
1621212790000|2021-05-17 00:53:10|23578.74|23540.74|23545.97|23507.97|23578.74|23540.74|23545.97|23507.97|10
1621212800000|2021-05-17 00:53:20|23541.85|23503.85|23529.32|23491.32|23541.85|23503.85|23529.32|23491.32|10
1621212810000|2021-05-17 00:53:30|23529.85|23491.85|23509.7|23471.7|23529.85|23491.85|23509.7|23471.7|10
1621212820000|2021-05-17 00:53:40|23511.26|23473.26|23495.23|23457.23|23511.44|23473.44|23495.23|23457.23|10
1621212830000|2021-05-17 00:53:50|23494.85|23456.85|23489.05|23451.05|23494.85|23456.85|23489.05|23451.05|10
1621212840000|2021-05-17 00:54:00|23488.84|23450.84|23494.62|23456.62|23494.62|23456.62|23486.47|23448.47|10
1621212850000|2021-05-17 00:54:10|23495.96|23457.96|23486.61|23448.61|23496.71|23458.71|23486.61|23448.61|10
1621212860000|2021-05-17 00:54:20|23486.97|23448.97|23465.61|23427.61|23487.57|23449.57|23465.61|23427.61|10
1621212870000|2021-05-17 00:54:30|23465.66|23427.66|23455.09|23417.09|23465.68|23427.68|23454.56|23416.56|10
1621212880000|2021-05-17 00:54:40|23453.9|23415.9|23447.12|23409.12|23454.06|23416.06|23446.99|23408.99|10
1621212890000|2021-05-17 00:54:50|23447.06|23409.06|23449.58|23411.58|23449.58|23411.58|23442.16|23404.16|10
1621212900000|2021-05-17 00:55:00|23449.79|23411.79|23461.78|23423.78|23462.93|23424.93|23449.5|23411.5|10
1621212910000|2021-05-17 00:55:10|23461.65|23423.65|23466.83|23428.83|23466.83|23428.83|23456.21|23418.21|10
1621212920000|2021-05-17 00:55:20|23468.7|23430.7|23464.23|23426.23|23468.7|23430.7|23463.92|23425.92|10
1621212930000|2021-05-17 00:55:30|23462.13|23424.13|23446.53|23408.53|23462.13|23424.13|23445.94|23407.94|10
1621212940000|2021-05-17 00:55:40|23446.04|23408.04|23426.44|23388.44|23446.04|23408.04|23426.44|23388.44|10
1621212950000|2021-05-17 00:55:50|23423.22|23385.22|23399.58|23361.58|23423.54|23385.54|23399.58|23361.58|10
1621212960000|2021-05-17 00:56:00|23399.13|23361.13|23392.71|23354.71|23399.13|23361.13|23386.62|23348.62|10
1621212970000|2021-05-17 00:56:10|23392.51|23354.51|23414.93|23376.93|23414.93|23376.93|23392.51|23354.51|10
1621212980000|2021-05-17 00:56:20|23415.23|23377.23|23401.26|23363.26|23416.33|23378.33|23401.26|23363.26|10
1621212990000|2021-05-17 00:56:30|23399.46|23361.46|23392.28|23354.28|23399.46|23361.46|23391.81|23353.81|10
1621213000000|2021-05-17 00:56:40|23393.16|23355.16|23387.57|23349.57|23394.65|23356.65|23387.25|23349.25|10
1621213010000|2021-05-17 00:56:50|23387.97|23349.97|23396.25|23358.25|23396.25|23358.25|23386.79|23348.79|10
1621213020000|2021-05-17 00:57:00|23396.28|23358.28|23398.43|23360.43|23398.43|23360.43|23395.37|23357.37|10
1621213030000|2021-05-17 00:57:10|23398.94|23360.94|23409.27|23371.27|23409.27|23371.27|23398.94|23360.94|10
1621213040000|2021-05-17 00:57:20|23411.29|23373.29|23434.17|23396.17|23434.17|23396.17|23411.29|23373.29|10
1621213050000|2021-05-17 00:57:30|23436.13|23398.13|23444.07|23406.07|23444.07|23406.07|23436.02|23398.02|10
1621213060000|2021-05-17 00:57:40|23443|23405|23452.94|23414.94|23453.04|23415.04|23442.51|23404.51|10
1621213070000|2021-05-17 00:57:50|23452.4|23414.4|23432.46|23394.46|23453.9|23415.9|23432.46|23394.46|10
1621213080000|2021-05-17 00:58:00|23430.01|23392.01|23404.09|23366.09|23430.01|23392.01|23404.09|23366.09|10
1621213090000|2021-05-17 00:58:10|23402.61|23364.61|23390.8|23352.8|23402.61|23364.61|23390.8|23352.8|10
1621213100000|2021-05-17 00:58:20|23390.63|23352.63|23384.42|23346.42|23390.63|23352.63|23384.42|23346.42|10
1621213110000|2021-05-17 00:58:30|23382.32|23344.32|23381.52|23343.52|23382.32|23344.32|23379.97|23341.97|10
1621213120000|2021-05-17 00:58:40|23383.14|23345.14|23367.68|23329.68|23383.62|23345.62|23366.4|23328.4|10
1621213130000|2021-05-17 00:58:50|23367.35|23329.35|23350.08|23312.08|23367.94|23329.94|23350.08|23312.08|10
1621213140000|2021-05-17 00:59:00|23347.94|23309.94|23347.13|23309.13|23347.94|23309.94|23345.44|23307.44|10
1621213150000|2021-05-17 00:59:10|23346.55|23308.55|23342.16|23304.16|23346.55|23308.55|23342.04|23304.04|10
1621213160000|2021-05-17 00:59:20|23344.07|23306.07|23342.67|23304.67|23344.07|23306.07|23338.28|23300.28|10
1621213170000|2021-05-17 00:59:30|23343.67|23305.67|23373.57|23335.57|23373.57|23335.57|23343.03|23305.03|10
1621213180000|2021-05-17 00:59:40|23374.43|23336.43|23381.77|23343.77|23385.32|23347.32|23374.43|23336.43|10
1621213190000|2021-05-17 00:59:50|23381.8|23343.8|23383.95|23345.95|23383.95|23345.95|23377.4|23339.4|10
1621213200000|2021-05-17 01:00:00|23382.07|23344.07|23389.99|23351.99|23389.99|23351.99|23381.65|23343.65|10
1621213210000|2021-05-17 01:00:10|23390.35|23352.35|23398.43|23360.43|23398.43|23360.43|23390.35|23352.35|10
1621213220000|2021-05-17 01:00:20|23396.43|23358.43|23399.72|23361.72|23400.02|23362.02|23396.42|23358.42|10
1621213230000|2021-05-17 01:00:30|23400.1|23362.1|23384.3|23346.3|23401.23|23363.23|23384.3|23346.3|10
1621213240000|2021-05-17 01:00:40|23384.77|23346.77|23370.81|23332.81|23384.77|23346.77|23370.81|23332.81|10
1621213250000|2021-05-17 01:00:50|23369.23|23331.23|23348.51|23310.51|23369.23|23331.23|23348.51|23310.51|10
1621213260000|2021-05-17 01:01:00|23349.77|23311.77|23321.61|23283.61|23349.77|23311.77|23321.61|23283.61|10
1621213270000|2021-05-17 01:01:10|23312.27|23274.27|23281.47|23243.47|23312.27|23274.27|23281.47|23243.47|10
1621213280000|2021-05-17 01:01:20|23280.73|23242.73|23281.73|23243.73|23286.35|23248.35|23280.43|23242.43|10
1621213290000|2021-05-17 01:01:30|23283.11|23245.11|23276.6|23238.6|23283.11|23245.11|23273.49|23235.49|10
1621213300000|2021-05-17 01:01:40|23275.82|23237.82|23272.65|23234.65|23276.95|23238.95|23270.74|23232.74|10
1621213310000|2021-05-17 01:01:50|23274.97|23236.97|23265.82|23227.82|23278.11|23240.11|23265.82|23227.82|10
1621213320000|2021-05-17 01:02:00|23266.87|23228.87|23250.25|23212.25|23266.87|23228.87|23250.25|23212.25|10
1621213330000|2021-05-17 01:02:10|23247.09|23209.09|23237.71|23199.71|23247.09|23209.09|23236.33|23198.33|10
1621213340000|2021-05-17 01:02:20|23239.14|23201.14|23251.46|23213.46|23251.46|23213.46|23237.47|23199.47|10
1621213350000|2021-05-17 01:02:30|23252.27|23214.27|23256.84|23218.84|23258.37|23220.37|23251.27|23213.27|10
1621213360000|2021-05-17 01:02:40|23256.21|23218.21|23222.56|23184.56|23256.21|23218.21|23222.56|23184.56|10
1621213370000|2021-05-17 01:02:50|23221.12|23183.12|23201.12|23163.12|23221.12|23183.12|23201.12|23163.12|10
1621213380000|2021-05-17 01:03:00|23201.72|23163.72|23206.44|23168.44|23206.44|23168.44|23196.77|23158.77|10
1621213390000|2021-05-17 01:03:10|23207.15|23169.15|23215.15|23177.15|23215.15|23177.15|23207.15|23169.15|10
1621213400000|2021-05-17 01:03:20|23215.77|23177.77|23214.71|23176.71|23221.12|23183.12|23214.71|23176.71|10
1621213410000|2021-05-17 01:03:30|23214.63|23176.63|23214.1|23176.1|23215.07|23177.07|23213.81|23175.81|10
1621213420000|2021-05-17 01:03:40|23214.65|23176.65|23215.27|23177.27|23216.24|23178.24|23212.89|23174.89|10
1621213430000|2021-05-17 01:03:50|23214.51|23176.51|23225.72|23187.72|23225.72|23187.72|23214.09|23176.09|10
1621213440000|2021-05-17 01:04:00|23224.49|23186.49|23227.89|23189.89|23228.02|23190.02|23224.07|23186.07|10
1621213450000|2021-05-17 01:04:10|23226.01|23188.01|23213.22|23175.22|23226.01|23188.01|23213.22|23175.22|10
1621213460000|2021-05-17 01:04:20|23213.41|23175.41|23215.61|23177.61|23218.53|23180.53|23213.22|23175.22|10
1621213470000|2021-05-17 01:04:30|23215.36|23177.36|23195.37|23157.37|23216.94|23178.94|23195.37|23157.37|10
1621213480000|2021-05-17 01:04:40|23192.48|23154.48|23172.6|23134.6|23193.06|23155.06|23172.6|23134.6|10
1621213490000|2021-05-17 01:04:50|23169.17|23131.17|23149.43|23111.43|23169.17|23131.17|23149.43|23111.43|10
1621213500000|2021-05-17 01:05:00|23149.84|23111.84|23154.52|23116.52|23154.52|23116.52|23143.81|23105.81|10
1621213510000|2021-05-17 01:05:10|23156.2|23118.2|23163.12|23125.12|23163.12|23125.12|23156.2|23118.2|10
1621213520000|2021-05-17 01:05:20|23163.14|23125.14|23156.75|23118.75|23163.8|23125.8|23156|23118|10
1621213530000|2021-05-17 01:05:30|23156.74|23118.74|23154.03|23116.03|23156.74|23118.74|23151.41|23113.41|10
1621213540000|2021-05-17 01:05:40|23155.55|23117.55|23161.56|23123.56|23162.87|23124.87|23155.55|23117.55|10
1621213550000|2021-05-17 01:05:50|23162.8|23124.8|23161.36|23123.36|23163.87|23125.87|23161.36|23123.36|10
1621213560000|2021-05-17 01:06:00|23160.73|23122.73|23155.9|23117.9|23161.12|23123.12|23155.9|23117.9|10
1621213570000|2021-05-17 01:06:10|23153.82|23115.82|23130.61|23092.61|23153.82|23115.82|23130.61|23092.61|10
1621213580000|2021-05-17 01:06:20|23130.58|23092.58|23093.78|23055.78|23131.39|23093.39|23093.78|23055.78|10
1621213590000|2021-05-17 01:06:30|23090.43|23052.43|23085.04|23047.04|23090.43|23052.43|23082.07|23044.07|10
1621213600000|2021-05-17 01:06:40|23085.13|23047.13|23094.58|23056.58|23094.58|23056.58|23085.13|23047.13|10
1621213610000|2021-05-17 01:06:50|23096.04|23058.04|23098.86|23060.86|23103.53|23065.53|23096.04|23058.04|10
1621213620000|2021-05-17 01:07:00|23099.68|23061.68|23120.04|23082.04|23120.04|23082.04|23099.25|23061.25|10
1621213630000|2021-05-17 01:07:10|23122.18|23084.18|23128.21|23090.21|23130.37|23092.37|23122.18|23084.18|10
1621213640000|2021-05-17 01:07:20|23128.44|23090.44|23116.16|23078.16|23128.44|23090.44|23116.16|23078.16|10
1621213650000|2021-05-17 01:07:30|23114.15|23076.15|23091.14|23053.14|23114.15|23076.15|23091.14|23053.14|10
1621213660000|2021-05-17 01:07:40|23091.18|23053.18|23076.97|23038.97|23092.18|23054.18|23076.97|23038.97|10
1621213670000|2021-05-17 01:07:50|23074.26|23036.26|23051.15|23013.15|23074.26|23036.26|23051.15|23013.15|10
1621213680000|2021-05-17 01:08:00|23048.43|23010.43|23055.36|23017.36|23055.36|23017.36|23047.18|23009.18|10
1621213690000|2021-05-17 01:08:10|23055.35|23017.35|23056.65|23018.65|23057.03|23019.03|23052.22|23014.22|10
1621213700000|2021-05-17 01:08:20|23056.08|23018.08|23069.2|23031.2|23069.2|23031.2|23056.08|23018.08|10
1621213710000|2021-05-17 01:08:30|23070.83|23032.83|23072.54|23034.54|23072.93|23034.93|23069.85|23031.85|10
1621213720000|2021-05-17 01:08:40|23073.54|23035.54|23069.35|23031.35|23073.8|23035.8|23069.35|23031.35|9
1621213730000|2021-05-17 01:08:50|23065.98|23027.98|23051.71|23013.71|23065.98|23027.98|23051.71|23013.71|10
1621213740000|2021-05-17 01:09:00|23048.41|23010.41|23060.19|23022.19|23060.19|23022.19|23048.41|23010.41|10
1621213750000|2021-05-17 01:09:10|23061.12|23023.12|23066.68|23028.68|23066.68|23028.68|23061.12|23023.12|10
1621213760000|2021-05-17 01:09:20|23066.65|23028.65|23076.68|23038.68|23076.68|23038.68|23066.65|23028.65|10
1621213770000|2021-05-17 01:09:30|23077.24|23039.24|23087.29|23049.29|23088.34|23050.34|23077.24|23039.24|10
1621213780000|2021-05-17 01:09:40|23088.9|23050.9|23074.35|23036.35|23088.9|23050.9|23074.35|23036.35|10
1621213790000|2021-05-17 01:09:50|23073.41|23035.41|23058.83|23020.83|23073.41|23035.41|23058.31|23020.31|10
1621213800000|2021-05-17 01:10:00|23058.73|23020.73|23069.09|23031.09|23069.09|23031.09|23058.73|23020.73|10
1621213810000|2021-05-17 01:10:10|23070.57|23032.57|23110.99|23072.99|23110.99|23072.99|23070.57|23032.57|10
1621213820000|2021-05-17 01:10:20|23112.99|23074.99|23147.32|23109.32|23147.32|23109.32|23112.99|23074.99|10
1621213830000|2021-05-17 01:10:30|23147.86|23109.86|23158.61|23120.61|23158.74|23120.74|23144.67|23106.67|10
1621213840000|2021-05-17 01:10:40|23162.59|23124.59|23161.92|23123.92|23164.14|23126.14|23159.99|23121.99|10
1621213850000|2021-05-17 01:10:50|23165.6|23127.6|23155.3|23117.3|23165.6|23127.6|23155.3|23117.3|10
1621213860000|2021-05-17 01:11:00|23155.53|23117.53|23156.73|23118.73|23156.73|23118.73|23150.96|23112.96|10
1621213870000|2021-05-17 01:11:10|23160.05|23122.05|23180.92|23142.92|23180.92|23142.92|23160.05|23122.05|10
1621213880000|2021-05-17 01:11:20|23181.34|23143.34|23180.69|23142.69|23182.91|23144.91|23179.6|23141.6|10
1621213890000|2021-05-17 01:11:30|23180.13|23142.13|23174.96|23136.96|23180.13|23142.13|23174.96|23136.96|10
1621213900000|2021-05-17 01:11:40|23173.9|23135.9|23176.38|23138.38|23177.02|23139.02|23170.84|23132.84|10
1621213910000|2021-05-17 01:11:50|23176.91|23138.91|23177.62|23139.62|23178.67|23140.67|23175.51|23137.51|10
1621213920000|2021-05-17 01:12:00|23177.81|23139.81|23169.58|23131.58|23177.81|23139.81|23169.58|23131.58|10
1621213930000|2021-05-17 01:12:10|23166.33|23128.33|23141.96|23103.96|23167.49|23129.49|23141.96|23103.96|10
1621213940000|2021-05-17 01:12:20|23143.78|23105.78|23150.82|23112.82|23153.02|23115.02|23143.78|23105.78|10
1621213950000|2021-05-17 01:12:30|23151.22|23113.22|23148.29|23110.29|23151.27|23113.27|23148.29|23110.29|10
1621213960000|2021-05-17 01:12:40|23147.85|23109.85|23140.1|23102.1|23147.85|23109.85|23140.1|23102.1|10
1621213970000|2021-05-17 01:12:50|23138.14|23100.14|23120.77|23082.77|23138.14|23100.14|23120.77|23082.77|10
1621213980000|2021-05-17 01:13:00|23119.3|23081.3|23080.69|23042.69|23119.3|23081.3|23080.69|23042.69|10
1621213990000|2021-05-17 01:13:10|23081.83|23043.83|23071.37|23033.37|23081.83|23043.83|23071.37|23033.37|10
1621214000000|2021-05-17 01:13:20|23067.95|23029.95|23061.85|23023.85|23067.95|23029.95|23059.42|23021.42|10
1621214010000|2021-05-17 01:13:30|23063.17|23025.17|23079.21|23041.21|23079.21|23041.21|23062.44|23024.44|10
1621214020000|2021-05-17 01:13:40|23084.32|23046.32|23083.9|23045.9|23086.01|23048.01|23078.05|23040.05|10
1621214030000|2021-05-17 01:13:50|23087.61|23049.61|23070.69|23032.69|23087.9|23049.9|23070.69|23032.69|10
1621214040000|2021-05-17 01:14:00|23066.65|23028.65|23066.17|23028.17|23070.1|23032.1|23066.17|23028.17|10
1621214050000|2021-05-17 01:14:10|23067.19|23029.19|23064.67|23026.67|23067.19|23029.19|23063.96|23025.96|10
1621214060000|2021-05-17 01:14:20|23064.21|23026.21|23050.52|23012.52|23064.35|23026.35|23050.52|23012.52|10
1621214070000|2021-05-17 01:14:30|23051.03|23013.03|23032.77|22994.77|23051.03|23013.03|23032.77|22994.77|10
1621214080000|2021-05-17 01:14:40|23033.25|22995.25|23025.33|22987.33|23033.25|22995.25|23025.33|22987.33|10
1621214090000|2021-05-17 01:14:50|23025.37|22987.37|23007.85|22969.85|23025.37|22987.37|23007.85|22969.85|10
1621214100000|2021-05-17 01:15:00|23007.63|22969.63|22994.57|22956.57|23007.63|22969.63|22994.57|22956.57|10
1621214110000|2021-05-17 01:15:10|22992.2|22954.2|23004.82|22966.82|23004.82|22966.82|22990.34|22952.34|10
1621214120000|2021-05-17 01:15:20|23005.67|22967.67|23034.75|22996.75|23034.75|22996.75|23005.67|22967.67|10
1621214130000|2021-05-17 01:15:30|23033.71|22995.71|23039.25|23001.25|23039.64|23001.64|23033.35|22995.35|9
1621214140000|2021-05-17 01:15:40|23041.57|23003.57|23050.63|23012.63|23050.76|23012.76|23041.57|23003.57|10
1621214150000|2021-05-17 01:15:50|23050.45|23012.45|23054.73|23016.73|23054.73|23016.73|23049.18|23011.18|10
1621214160000|2021-05-17 01:16:00|23058.87|23020.87|23074.47|23036.47|23078.71|23040.71|23058.87|23020.87|10
1621214170000|2021-05-17 01:16:10|23073.5|23035.5|23072.26|23034.26|23076.14|23038.14|23072.26|23034.26|10
1621214180000|2021-05-17 01:16:20|23071.85|23033.85|23077.88|23039.88|23077.88|23039.88|23071.85|23033.85|10
1621214190000|2021-05-17 01:16:30|23080.13|23042.13|23079.29|23041.29|23080.13|23042.13|23076.66|23038.66|10
1621214200000|2021-05-17 01:16:40|23081.28|23043.28|23083.58|23045.58|23088.93|23050.93|23081.28|23043.28|10
1621214210000|2021-05-17 01:16:50|23079.91|23041.91|23064.35|23026.35|23079.91|23041.91|23064.35|23026.35|10
1621214220000|2021-05-17 01:17:00|23064.05|23026.05|23053.86|23015.86|23064.05|23026.05|23053.86|23015.86|10
1621214230000|2021-05-17 01:17:10|23053.99|23015.99|23044.28|23006.28|23054.65|23016.65|23044.28|23006.28|10
1621214240000|2021-05-17 01:17:20|23040.26|23002.26|23031.49|22993.49|23040.26|23002.26|23031.49|22993.49|10
1621214250000|2021-05-17 01:17:30|23030.17|22992.17|23018.71|22980.71|23030.17|22992.17|23018.71|22980.71|10
1621214260000|2021-05-17 01:17:40|23013.49|22975.49|22996.54|22958.54|23013.49|22975.49|22996.54|22958.54|10
1621214270000|2021-05-17 01:17:50|22995.8|22957.8|22991.66|22953.66|22995.8|22957.8|22991.66|22953.66|10
1621214280000|2021-05-17 01:18:00|22991.12|22953.12|22948.92|22910.92|22991.12|22953.12|22948.92|22910.92|10
1621214290000|2021-05-17 01:18:10|22948.45|22910.45|22939.8|22901.8|22948.97|22910.97|22939.8|22901.8|10
1621214300000|2021-05-17 01:18:20|22938.68|22900.68|22925.77|22887.77|22938.98|22900.98|22925.45|22887.45|10
1621214310000|2021-05-17 01:18:30|22924.16|22886.16|22895.88|22857.88|22924.16|22886.16|22895.88|22857.88|10
1621214320000|2021-05-17 01:18:40|22894.97|22856.97|22885.85|22847.85|22898|22860|22885.85|22847.85|10
1621214330000|2021-05-17 01:18:50|22885.19|22847.19|22902.55|22864.55|22902.55|22864.55|22885.19|22847.19|10
1621214340000|2021-05-17 01:19:00|22903.49|22865.49|22917.28|22879.28|22917.28|22879.28|22903.49|22865.49|10
1621214350000|2021-05-17 01:19:10|22918.64|22880.64|22918.42|22880.42|22918.64|22880.64|22914.97|22876.97|10
1621214360000|2021-05-17 01:19:20|22915.92|22877.92|22887.86|22849.86|22915.92|22877.92|22887.86|22849.86|10
1621214370000|2021-05-17 01:19:30|22886.09|22848.09|22876.39|22838.39|22886.09|22848.09|22872.52|22834.52|10
1621214380000|2021-05-17 01:19:40|22879.69|22841.69|22894.35|22856.35|22894.35|22856.35|22879.69|22841.69|10
1621214390000|2021-05-17 01:19:50|22893.57|22855.57|22888.09|22850.09|22893.57|22855.57|22883.26|22845.26|9
1621214400000|2021-05-17 01:20:00|22890|22852|22894.67|22856.67|22894.67|22856.67|22886.08|22848.08|10
1621214410000|2021-05-17 01:20:10|22898.1|22860.1|22911|22873|22914.09|22876.09|22898.1|22860.1|10
1621214420000|2021-05-17 01:20:20|22916.35|22878.35|22968.62|22930.62|22968.62|22930.62|22916.35|22878.35|10
1621214430000|2021-05-17 01:20:30|22972.69|22934.69|22983.24|22945.24|22984.01|22946.01|22972.69|22934.69|10
1621214440000|2021-05-17 01:20:40|22985.75|22947.75|23006.46|22968.46|23007.38|22969.38|22985.75|22947.75|10
1621214450000|2021-05-17 01:20:50|23006.11|22968.11|23012.35|22974.35|23012.35|22974.35|23006.11|22968.11|10
1621214460000|2021-05-17 01:21:00|23013.39|22975.39|23027.59|22989.59|23027.59|22989.59|23013.39|22975.39|10
1621214470000|2021-05-17 01:21:10|23031.81|22993.81|23036.22|22998.22|23041.07|23003.07|23031.81|22993.81|10
1621214480000|2021-05-17 01:21:20|23033.79|22995.79|23011.82|22973.82|23033.79|22995.79|23011.82|22973.82|10
1621214490000|2021-05-17 01:21:30|23012.29|22974.29|22993.1|22955.1|23013.21|22975.21|22993.1|22955.1|9
1621214500000|2021-05-17 01:21:40|22993.43|22955.43|22983.65|22945.65|22993.43|22955.43|22983.65|22945.65|10
1621214510000|2021-05-17 01:21:50|22981.29|22943.29|22967.52|22929.52|22981.29|22943.29|22966.69|22928.69|9
1621214520000|2021-05-17 01:22:00|22968.33|22930.33|22949.45|22911.45|22968.33|22930.33|22948.78|22910.78|10
1621214530000|2021-05-17 01:22:10|22951.31|22913.31|22943.95|22905.95|22953.11|22915.11|22943.95|22905.95|10
1621214540000|2021-05-17 01:22:20|22943.22|22905.22|22914.35|22876.35|22943.22|22905.22|22914.35|22876.35|10
1621214550000|2021-05-17 01:22:30|22909.33|22871.33|22914.6|22876.6|22914.6|22876.6|22908.74|22870.74|10
1621214560000|2021-05-17 01:22:40|22915.82|22877.82|22925.13|22887.13|22925.13|22887.13|22915.82|22877.82|10
1621214570000|2021-05-17 01:22:50|22926.49|22888.49|22943.33|22905.33|22943.33|22905.33|22922.99|22884.99|10
1621214580000|2021-05-17 01:23:00|22943.98|22905.98|22964.56|22926.56|22964.56|22926.56|22943.98|22905.98|10
1621214590000|2021-05-17 01:23:10|22968.08|22930.08|23004.5|22966.5|23004.5|22966.5|22968.08|22930.08|10
1621214600000|2021-05-17 01:23:20|23003.56|22965.56|23012.35|22974.35|23012.35|22974.35|23003.56|22965.56|10
1621214610000|2021-05-17 01:23:30|23014.19|22976.19|23029.34|22991.34|23029.34|22991.34|23014.19|22976.19|10
1621214620000|2021-05-17 01:23:40|23033.62|22995.62|23043.9|23005.9|23043.92|23005.92|23033.62|22995.62|10
1621214630000|2021-05-17 01:23:50|23043.57|23005.57|23049.93|23011.93|23049.93|23011.93|23043.04|23005.04|10
1621214640000|2021-05-17 01:24:00|23050.41|23012.41|23025.61|22987.61|23051.56|23013.56|23025.61|22987.61|10
1621214650000|2021-05-17 01:24:10|23020.75|22982.75|22992.11|22954.11|23020.75|22982.75|22992.11|22954.11|10
1621214660000|2021-05-17 01:24:20|22989.17|22951.17|22986.52|22948.52|22989.17|22951.17|22982.13|22944.13|10
1621214670000|2021-05-17 01:24:30|22989.12|22951.12|22978.24|22940.24|22989.12|22951.12|22978.24|22940.24|10
1621214680000|2021-05-17 01:24:40|22978.88|22940.88|22978.83|22940.83|22980.93|22942.93|22977.98|22939.98|10
1621214690000|2021-05-17 01:24:50|22979.28|22941.28|22984.1|22946.1|22984.51|22946.51|22979.28|22941.28|10
1621214700000|2021-05-17 01:25:00|22984.25|22946.25|23000.1|22962.1|23000.1|22962.1|22981.78|22943.78|10
1621214710000|2021-05-17 01:25:10|23006|22968|23038.83|23000.83|23038.83|23000.83|23006|22968|10
1621214720000|2021-05-17 01:25:20|23043.07|23005.07|23047.29|23009.29|23047.29|23009.29|23043.07|23005.07|10
1621214730000|2021-05-17 01:25:30|23046.33|23008.33|23053.6|23015.6|23053.6|23015.6|23045|23007|10
1621214740000|2021-05-17 01:25:40|23056.54|23018.54|23062.09|23024.09|23062.59|23024.59|23056.47|23018.47|10
1621214750000|2021-05-17 01:25:50|23062.96|23024.96|23079.55|23041.55|23079.55|23041.55|23062.96|23024.96|10
1621214760000|2021-05-17 01:26:00|23081.33|23043.33|23097.14|23059.14|23099.46|23061.46|23081.33|23043.33|10
1621214770000|2021-05-17 01:26:10|23098.62|23060.62|23108.83|23070.83|23115.98|23077.98|23098.62|23060.62|10
1621214780000|2021-05-17 01:26:20|23110.07|23072.07|23096.8|23058.8|23110.07|23072.07|23096.8|23058.8|10
1621214790000|2021-05-17 01:26:30|23092.45|23054.45|23090.19|23052.19|23092.45|23054.45|23090.19|23052.19|10
1621214800000|2021-05-17 01:26:40|23089.03|23051.03|23086.75|23048.75|23089.03|23051.03|23086.43|23048.43|10
1621214810000|2021-05-17 01:26:50|23086.7|23048.7|23075.1|23037.1|23086.7|23048.7|23075.1|23037.1|10
1621214820000|2021-05-17 01:27:00|23075.15|23037.15|23053.49|23015.49|23075.15|23037.15|23053.49|23015.49|10
1621214830000|2021-05-17 01:27:10|23052.34|23014.34|23054.82|23016.82|23054.82|23016.82|23050.76|23012.76|10
1621214840000|2021-05-17 01:27:20|23055.75|23017.75|23061.74|23023.74|23062.65|23024.65|23055.75|23017.75|10
1621214850000|2021-05-17 01:27:30|23065.18|23027.18|23085.87|23047.87|23085.87|23047.87|23065.18|23027.18|10
1621214860000|2021-05-17 01:27:40|23090.42|23052.42|23090.38|23052.38|23091.56|23053.56|23089.61|23051.61|10
1621214870000|2021-05-17 01:27:50|23090.1|23052.1|23095.62|23057.62|23096.12|23058.12|23090.1|23052.1|10
1621214880000|2021-05-17 01:28:00|23094.06|23056.06|23092.29|23054.29|23094.6|23056.6|23091.86|23053.86|10
1621214890000|2021-05-17 01:28:10|23090.84|23052.84|23080.05|23042.05|23090.84|23052.84|23080.05|23042.05|10
1621214900000|2021-05-17 01:28:20|23075.85|23037.85|23064.67|23026.67|23075.85|23037.85|23064.67|23026.67|10
1621214910000|2021-05-17 01:28:30|23064.21|23026.21|23062.76|23024.76|23065.04|23027.04|23061.41|23023.41|10
1621214920000|2021-05-17 01:28:40|23062.94|23024.94|23051.24|23013.24|23062.94|23024.94|23049.24|23011.24|10
1621214930000|2021-05-17 01:28:50|23046.87|23008.87|23040.91|23002.91|23046.87|23008.87|23040.91|23002.91|10
1621214940000|2021-05-17 01:29:00|23040.99|23002.99|23031.54|22993.54|23040.99|23002.99|23031.54|22993.54|10
1621214950000|2021-05-17 01:29:10|23031.11|22993.11|23024.36|22986.36|23031.11|22993.11|23023.69|22985.69|10
1621214960000|2021-05-17 01:29:20|23024.78|22986.78|23040.92|23002.92|23040.92|23002.92|23024.78|22986.78|10
1621214970000|2021-05-17 01:29:30|23043.05|23005.05|23058.61|23020.61|23058.61|23020.61|23043.05|23005.05|10
1621214980000|2021-05-17 01:29:40|23064.35|23026.35|23074.18|23036.18|23074.18|23036.18|23063.92|23025.92|10
1621214990000|2021-05-17 01:29:50|23074.02|23036.02|23071.22|23033.22|23075.38|23037.38|23071.22|23033.22|10
1621215000000|2021-05-17 01:30:00|23069.78|23031.78|23067.86|23029.86|23069.78|23031.78|23066.34|23028.34|10
1621215010000|2021-05-17 01:30:10|23066.24|23028.24|23047.97|23009.97|23066.24|23028.24|23047.97|23009.97|10
1621215020000|2021-05-17 01:30:20|23045.11|23007.11|23044.09|23006.09|23045.33|23007.33|23042.81|23004.81|10
1621215030000|2021-05-17 01:30:30|23045.06|23007.06|23054.72|23016.72|23054.93|23016.93|23045.06|23007.06|10
1621215040000|2021-05-17 01:30:40|23057.91|23019.91|23069.96|23031.96|23070.27|23032.27|23057.91|23019.91|10
1621215050000|2021-05-17 01:30:50|23069.5|23031.5|23073.72|23035.72|23073.72|23035.72|23068.77|23030.77|8
1621215060000|2021-05-17 01:31:00|23075.06|23037.06|23099.64|23061.64|23099.64|23061.64|23075.06|23037.06|10
1621215070000|2021-05-17 01:31:10|23101.52|23063.52|23107.91|23069.91|23108.54|23070.54|23101.52|23063.52|10
1621215080000|2021-05-17 01:31:20|23108.09|23070.09|23102.39|23064.39|23108.09|23070.09|23102.39|23064.39|9
1621215090000|2021-05-17 01:31:30|23101.53|23063.53|23084.18|23046.18|23101.53|23063.53|23084.18|23046.18|9
1621215100000|2021-05-17 01:31:40|23084.2|23046.2|23099.74|23061.74|23099.74|23061.74|23083.14|23045.14|10
1621215110000|2021-05-17 01:31:50|23103.37|23065.37|23111.35|23073.35|23111.35|23073.35|23103.37|23065.37|10
1621215120000|2021-05-17 01:32:00|23111.52|23073.52|23126.88|23088.88|23126.88|23088.88|23111.52|23073.52|10
1621215130000|2021-05-17 01:32:10|23126.62|23088.62|23120.02|23082.02|23126.62|23088.62|23120.02|23082.02|10
1621215140000|2021-05-17 01:32:20|23118.79|23080.79|23115.93|23077.93|23118.79|23080.79|23113.54|23075.54|10
1621215150000|2021-05-17 01:32:30|23116.15|23078.15|23118.04|23080.04|23118.04|23080.04|23113.51|23075.51|10
1621215160000|2021-05-17 01:32:40|23119.94|23081.94|23136.67|23098.67|23136.67|23098.67|23119.94|23081.94|10
1621215170000|2021-05-17 01:32:50|23138.82|23100.82|23160.17|23122.17|23160.17|23122.17|23138.82|23100.82|10
1621215180000|2021-05-17 01:33:00|23161.25|23123.25|23171.63|23133.63|23171.65|23133.65|23161.25|23123.25|10
1621215190000|2021-05-17 01:33:10|23171.61|23133.61|23154.37|23116.37|23171.61|23133.61|23154.23|23116.23|9
1621215200000|2021-05-17 01:33:20|23153.11|23115.11|23153.27|23115.27|23156.45|23118.45|23153.11|23115.11|10
1621215210000|2021-05-17 01:33:30|23152.56|23114.56|23145.27|23107.27|23152.79|23114.79|23145.27|23107.27|10
1621215220000|2021-05-17 01:33:40|23145.5|23107.5|23137.09|23099.09|23145.5|23107.5|23137.09|23099.09|10
1621215230000|2021-05-17 01:33:50|23136.7|23098.7|23132.75|23094.75|23136.7|23098.7|23130.93|23092.93|10
1621215240000|2021-05-17 01:34:00|23131.02|23093.02|23122.58|23084.58|23131.02|23093.02|23122.17|23084.17|10
1621215250000|2021-05-17 01:34:10|23122.77|23084.77|23121.63|23083.63|23124.57|23086.57|23116.48|23078.48|10
1621215260000|2021-05-17 01:34:20|23121.81|23083.81|23118.61|23080.61|23122.44|23084.44|23117.32|23079.32|10
1621215270000|2021-05-17 01:34:30|23120.22|23082.22|23109.63|23071.63|23120.22|23082.22|23109.44|23071.44|10
1621215280000|2021-05-17 01:34:40|23106.87|23068.87|23088.99|23050.99|23106.87|23068.87|23088.99|23050.99|10
1621215290000|2021-05-17 01:34:50|23082.94|23044.94|23076.6|23038.6|23084.32|23046.32|23076.6|23038.6|10
1621215300000|2021-05-17 01:35:00|23075.55|23037.55|23077.28|23039.28|23077.28|23039.28|23069.26|23031.26|10
1621215310000|2021-05-17 01:35:10|23080.25|23042.25|23082.7|23044.7|23090.13|23052.13|23080.25|23042.25|10
1621215320000|2021-05-17 01:35:20|23084.06|23046.06|23081.78|23043.78|23084.9|23046.9|23081.78|23043.78|10
1621215330000|2021-05-17 01:35:30|23082.72|23044.72|23059.53|23021.53|23082.72|23044.72|23059.53|23021.53|10
1621215340000|2021-05-17 01:35:40|23058.56|23020.56|23056.15|23018.15|23058.56|23020.56|23056.15|23018.15|10
1621215350000|2021-05-17 01:35:50|23053.21|23015.21|23044.3|23006.3|23053.21|23015.21|23042.01|23004.01|10
1621215360000|2021-05-17 01:36:00|23042.91|23004.91|23000.18|22962.18|23042.91|23004.91|23000.18|22962.18|10
1621215370000|2021-05-17 01:36:10|22990.41|22952.41|22961.27|22923.27|22990.41|22952.41|22961.27|22923.27|10
1621215380000|2021-05-17 01:36:20|22962.87|22924.87|22945.9|22907.9|22962.87|22924.87|22945.9|22907.9|10
1621215390000|2021-05-17 01:36:30|22945.48|22907.48|22948.16|22910.16|22948.16|22910.16|22941.25|22903.25|10
1621215400000|2021-05-17 01:36:40|22949.66|22911.66|22949.24|22911.24|22953.14|22915.14|22949.24|22911.24|10
1621215410000|2021-05-17 01:36:50|22947.8|22909.8|22958.89|22920.89|22958.89|22920.89|22945.52|22907.52|10
1621215420000|2021-05-17 01:37:00|22959.81|22921.81|22979.9|22941.9|22979.9|22941.9|22959.41|22921.41|10
1621215430000|2021-05-17 01:37:10|22985.09|22947.09|22999.53|22961.53|22999.53|22961.53|22985.09|22947.09|10
1621215440000|2021-05-17 01:37:20|23000.91|22962.91|23007|22969|23007|22969|23000.77|22962.77|10
1621215450000|2021-05-17 01:37:30|23007.57|22969.57|23042.74|23004.74|23042.74|23004.74|23006.82|22968.82|10
1621215460000|2021-05-17 01:37:40|23045.11|23007.11|23066.38|23028.38|23066.38|23028.38|23045.11|23007.11|10
1621215470000|2021-05-17 01:37:50|23065.61|23027.61|23065.7|23027.7|23066.6|23028.6|23064.5|23026.5|10
1621215480000|2021-05-17 01:38:00|23065.18|23027.18|23069.54|23031.54|23070.35|23032.35|23064.36|23026.36|10
1621215490000|2021-05-17 01:38:10|23072.62|23034.62|23079.32|23041.32|23081.52|23043.52|23072.62|23034.62|10
1621215500000|2021-05-17 01:38:20|23080.22|23042.22|23081.48|23043.48|23081.48|23043.48|23078.95|23040.95|10
1621215510000|2021-05-17 01:38:30|23081.27|23043.27|23082.2|23044.2|23083.78|23045.78|23081.27|23043.27|10
1621215520000|2021-05-17 01:38:40|23078.64|23040.64|23074.35|23036.35|23079.29|23041.29|23074.35|23036.35|10
1621215530000|2021-05-17 01:38:50|23067.59|23029.59|23059.68|23021.68|23067.59|23029.59|23059.65|23021.65|10
1621215540000|2021-05-17 01:39:00|23060.35|23022.35|23053.98|23015.98|23060.5|23022.5|23053.98|23015.98|10
1621215550000|2021-05-17 01:39:10|23054.88|23016.88|23058.92|23020.92|23058.92|23020.92|23053.63|23015.63|10
1621215560000|2021-05-17 01:39:20|23059.3|23021.3|23070.43|23032.43|23070.71|23032.71|23059.3|23021.3|10
1621215570000|2021-05-17 01:39:30|23069.63|23031.63|23071.48|23033.48|23071.48|23033.48|23067.73|23029.73|10
1621215580000|2021-05-17 01:39:40|23071.25|23033.25|23069.75|23031.75|23072.21|23034.21|23069.73|23031.73|10
1621215590000|2021-05-17 01:39:50|23069.87|23031.87|23075.6|23037.6|23075.6|23037.6|23068.39|23030.39|10
1621215600000|2021-05-17 01:40:00|23074.69|23036.69|23084.19|23046.19|23084.19|23046.19|23074.69|23036.69|10
1621215610000|2021-05-17 01:40:10|23083.87|23045.87|23083.75|23045.75|23084.28|23046.28|23081.88|23043.88|10
1621215620000|2021-05-17 01:40:20|23081.98|23043.98|23091|23053|23091|23053|23080.99|23042.99|10
1621215630000|2021-05-17 01:40:30|23094.61|23056.61|23105.29|23067.29|23105.29|23067.29|23094.61|23056.61|10
1621215640000|2021-05-17 01:40:40|23105.98|23067.98|23107.78|23069.78|23109.59|23071.59|23105.98|23067.98|10
1621215650000|2021-05-17 01:40:50|23107.94|23069.94|23110.73|23072.73|23110.73|23072.73|23107.93|23069.93|10
1621215660000|2021-05-17 01:41:00|23112.5|23074.5|23108.19|23070.19|23113.05|23075.05|23108.19|23070.19|10
1621215670000|2021-05-17 01:41:10|23105.86|23067.86|23104.15|23066.15|23105.86|23067.86|23104.15|23066.15|10
1621215680000|2021-05-17 01:41:20|23104.92|23066.92|23112.02|23074.02|23112.02|23074.02|23104.92|23066.92|10
1621215690000|2021-05-17 01:41:30|23113.92|23075.92|23106.6|23068.6|23114.18|23076.18|23106.6|23068.6|10
1621215700000|2021-05-17 01:41:40|23106.54|23068.54|23092.86|23054.86|23106.54|23068.54|23091.95|23053.95|10
1621215710000|2021-05-17 01:41:50|23094.21|23056.21|23090.13|23052.13|23094.21|23056.21|23089.55|23051.55|10
1621215720000|2021-05-17 01:42:00|23089.93|23051.93|23092.28|23054.28|23092.28|23054.28|23088.85|23050.85|10
1621215730000|2021-05-17 01:42:10|23094.33|23056.33|23096.81|23058.81|23097.02|23059.02|23094.33|23056.33|10
1621215740000|2021-05-17 01:42:20|23096.13|23058.13|23090.57|23052.57|23096.47|23058.47|23087.39|23049.39|10
1621215750000|2021-05-17 01:42:30|23091.88|23053.88|23078.72|23040.72|23092.41|23054.41|23078.72|23040.72|10
1621215760000|2021-05-17 01:42:40|23078.17|23040.17|23076.3|23038.3|23078.17|23040.17|23074.62|23036.62|10
1621215770000|2021-05-17 01:42:50|23078.11|23040.11|23075.58|23037.58|23078.35|23040.35|23074.27|23036.27|10
1621215780000|2021-05-17 01:43:00|23079.65|23041.65|23076.51|23038.51|23079.65|23041.65|23074.84|23036.84|10
1621215790000|2021-05-17 01:43:10|23076.48|23038.48|23076.94|23038.94|23077.98|23039.98|23075.2|23037.2|10
1621215800000|2021-05-17 01:43:20|23077.59|23039.59|23075.94|23037.94|23079.7|23041.7|23075.94|23037.94|10
1621215810000|2021-05-17 01:43:30|23075.1|23037.1|23058.98|23020.98|23075.1|23037.1|23058.98|23020.98|10
1621215820000|2021-05-17 01:43:40|23059.85|23021.85|23069.17|23031.17|23069.17|23031.17|23059.8|23021.8|10
1621215830000|2021-05-17 01:43:50|23069.3|23031.3|23068.1|23030.1|23069.39|23031.39|23068.1|23030.1|10
1621215840000|2021-05-17 01:44:00|23068.25|23030.25|23062.3|23024.3|23068.61|23030.61|23062.3|23024.3|10
1621215850000|2021-05-17 01:44:10|23061.37|23023.37|23047.77|23009.77|23061.37|23023.37|23047.77|23009.77|10
1621215860000|2021-05-17 01:44:20|23047.32|23009.32|23043.81|23005.81|23047.32|23009.32|23042.72|23004.72|10
1621215870000|2021-05-17 01:44:30|23045.08|23007.08|23039.75|23001.75|23045.08|23007.08|23039.75|23001.75|9
1621215880000|2021-05-17 01:44:40|23038.62|23000.62|23028.26|22990.26|23038.62|23000.62|23028.26|22990.26|10
1621215890000|2021-05-17 01:44:50|23026.65|22988.65|23017.56|22979.56|23026.65|22988.65|23017.56|22979.56|10
1621215900000|2021-05-17 01:45:00|23015.32|22977.32|23010.76|22972.76|23015.32|22977.32|23008.65|22970.65|10
1621215910000|2021-05-17 01:45:10|23009.54|22971.54|23000.06|22962.06|23010.54|22972.54|23000.06|22962.06|10
1621215920000|2021-05-17 01:45:20|22993.27|22955.27|22971.44|22933.44|22993.27|22955.27|22971.44|22933.44|10
1621215930000|2021-05-17 01:45:30|22969.59|22931.59|22957.33|22919.33|22969.59|22931.59|22957.33|22919.33|10
1621215940000|2021-05-17 01:45:40|22958.85|22920.85|22944.14|22906.14|22958.85|22920.85|22943.71|22905.71|10
1621215950000|2021-05-17 01:45:50|22938.59|22900.59|22935.48|22897.48|22938.84|22900.84|22933.68|22895.68|10
1621215960000|2021-05-17 01:46:00|22932.18|22894.18|22910.64|22872.64|22932.6|22894.6|22910.64|22872.64|10
1621215970000|2021-05-17 01:46:10|22906.44|22868.44|22902.47|22864.47|22906.44|22868.44|22901.63|22863.63|10
1621215980000|2021-05-17 01:46:20|22905.16|22867.16|22909.17|22871.17|22909.17|22871.17|22905.16|22867.16|10
1621215990000|2021-05-17 01:46:30|22906.13|22868.13|22888.22|22850.22|22906.13|22868.13|22888.21|22850.21|10
1621216000000|2021-05-17 01:46:40|22885.71|22847.71|22882.93|22844.93|22885.71|22847.71|22877.11|22839.11|10
1621216010000|2021-05-17 01:46:50|22880.57|22842.57|22871.95|22833.95|22880.57|22842.57|22870.85|22832.85|10
1621216020000|2021-05-17 01:47:00|22866.27|22828.27|22854.26|22816.26|22866.27|22828.27|22854.26|22816.26|10
1621216030000|2021-05-17 01:47:10|22849.72|22811.72|22803.33|22765.33|22850.3|22812.3|22803.33|22765.33|10
1621216040000|2021-05-17 01:47:20|22818.89|22780.89|22819.26|22781.26|22821.21|22783.21|22818.89|22780.89|10
1621216050000|2021-05-17 01:47:30|22820.14|22782.14|22823.66|22785.66|22824.93|22786.93|22819.59|22781.59|10
1621216060000|2021-05-17 01:47:40|22827.92|22789.92|22847.5|22809.5|22847.5|22809.5|22827.92|22789.92|10
1621216070000|2021-05-17 01:47:50|22855.72|22817.72|22860.33|22822.33|22864.75|22826.75|22851.9|22813.9|10
1621216080000|2021-05-17 01:48:00|22861.04|22823.04|22877.86|22839.86|22880.01|22842.01|22861.04|22823.04|10
1621216090000|2021-05-17 01:48:10|22882.53|22844.53|22873.88|22835.88|22883.47|22845.47|22873.88|22835.88|10
1621216100000|2021-05-17 01:48:20|22870.05|22832.05|22851.42|22813.42|22870.05|22832.05|22851.42|22813.42|10
1621216110000|2021-05-17 01:48:30|22850.39|22812.39|22845.97|22807.97|22850.39|22812.39|22845.76|22807.76|9
1621216120000|2021-05-17 01:48:40|22850.38|22812.38|22865.32|22827.32|22865.32|22827.32|22850.38|22812.38|10
1621216130000|2021-05-17 01:48:50|22865.54|22827.54|22868.83|22830.83|22868.83|22830.83|22865.54|22827.54|10
1621216140000|2021-05-17 01:49:00|22866.81|22828.81|22877.98|22839.98|22877.98|22839.98|22866.42|22828.42|10
1621216150000|2021-05-17 01:49:10|22881.5|22843.5|22912.42|22874.42|22912.42|22874.42|22881.5|22843.5|10
1621216160000|2021-05-17 01:49:20|22911.89|22873.89|22940.86|22902.86|22940.86|22902.86|22911.89|22873.89|10
1621216170000|2021-05-17 01:49:30|22943.37|22905.37|22958.66|22920.66|22958.66|22920.66|22943.37|22905.37|10
1621216180000|2021-05-17 01:49:40|22959.6|22921.6|22978.15|22940.15|22978.15|22940.15|22959.6|22921.6|10
1621216190000|2021-05-17 01:49:50|22980.31|22942.31|23008.2|22970.2|23008.2|22970.2|22980.31|22942.31|9
1621216200000|2021-05-17 01:50:00|23008.25|22970.25|23022.6|22984.6|23022.6|22984.6|23008.25|22970.25|10
1621216210000|2021-05-17 01:50:10|23023.2|22985.2|23045.59|23007.59|23045.59|23007.59|23023.2|22985.2|10
1621216220000|2021-05-17 01:50:20|23051.89|23013.89|23074.74|23036.74|23074.74|23036.74|23051.89|23013.89|10
1621216230000|2021-05-17 01:50:30|23075.97|23037.97|23100.91|23062.91|23101.02|23063.02|23075.97|23037.97|10
1621216240000|2021-05-17 01:50:40|23100.74|23062.74|23095.43|23057.43|23101.22|23063.22|23095.43|23057.43|10
1621216250000|2021-05-17 01:50:50|23093.69|23055.69|23074.09|23036.09|23093.69|23055.69|23073.23|23035.23|10
1621216260000|2021-05-17 01:51:00|23075.78|23037.78|23080.65|23042.65|23083.21|23045.21|23074.08|23036.08|10
1621216270000|2021-05-17 01:51:10|23077.18|23039.18|23068.07|23030.07|23077.25|23039.25|23068.07|23030.07|10
1621216280000|2021-05-17 01:51:20|23067.56|23029.56|23059.71|23021.71|23068|23030|23059.71|23021.71|10
1621216290000|2021-05-17 01:51:30|23057.01|23019.01|23044.71|23006.71|23057.01|23019.01|23044.71|23006.71|10
1621216300000|2021-05-17 01:51:40|23043.2|23005.2|23031.74|22993.74|23043.2|23005.2|23030.05|22992.05|9
1621216310000|2021-05-17 01:51:50|23031.79|22993.79|23028.12|22990.12|23031.79|22993.79|23028.12|22990.12|10
1621216320000|2021-05-17 01:52:00|23027.22|22989.22|23050.85|23012.85|23050.85|23012.85|23027.22|22989.22|10
1621216330000|2021-05-17 01:52:10|23052.69|23014.69|23061.66|23023.66|23061.81|23023.81|23052.69|23014.69|10
1621216340000|2021-05-17 01:52:20|23062.31|23024.31|23048.62|23010.62|23062.31|23024.31|23048.62|23010.62|10
1621216350000|2021-05-17 01:52:30|23045.66|23007.66|23045.21|23007.21|23047.11|23009.11|23044.38|23006.38|10
1621216360000|2021-05-17 01:52:40|23044.63|23006.63|23047.16|23009.16|23047.16|23009.16|23044.63|23006.63|10
1621216370000|2021-05-17 01:52:50|23046.65|23008.65|23060.91|23022.91|23060.91|23022.91|23046.65|23008.65|10
1621216380000|2021-05-17 01:53:00|23061.53|23023.53|23075.08|23037.08|23075.91|23037.91|23061.53|23023.53|10
1621216390000|2021-05-17 01:53:10|23075.47|23037.47|23072.88|23034.88|23076.24|23038.24|23072.88|23034.88|10
1621216400000|2021-05-17 01:53:20|23071.67|23033.67|23067.58|23029.58|23072.24|23034.24|23067.58|23029.58|10
1621216410000|2021-05-17 01:53:30|23065.94|23027.94|23062.96|23024.96|23071.84|23033.84|23062.96|23024.96|10
1621216420000|2021-05-17 01:53:40|23061.94|23023.94|23041.02|23003.02|23061.94|23023.94|23041.02|23003.02|10
1621216430000|2021-05-17 01:53:50|23039.11|23001.11|23027.45|22989.45|23039.11|23001.11|23027.45|22989.45|10
1621216440000|2021-05-17 01:54:00|23027|22989|23016.44|22978.44|23027|22989|23016.44|22978.44|10
1621216450000|2021-05-17 01:54:10|23014.82|22976.82|23002.88|22964.88|23014.82|22976.82|23002.88|22964.88|10
1621216460000|2021-05-17 01:54:20|23001.97|22963.97|22992.23|22954.23|23001.97|22963.97|22992.23|22954.23|10
1621216470000|2021-05-17 01:54:30|22992.9|22954.9|22989.94|22951.94|22994.03|22956.03|22989.94|22951.94|10
1621216480000|2021-05-17 01:54:40|22990.14|22952.14|22975.6|22937.6|22990.24|22952.24|22975.6|22937.6|10
1621216490000|2021-05-17 01:54:50|22975.04|22937.04|22977.97|22939.97|22978|22940|22973.67|22935.67|10
1621216500000|2021-05-17 01:55:00|22977.28|22939.28|22983.33|22945.33|22983.79|22945.79|22977.28|22939.28|10
1621216510000|2021-05-17 01:55:10|22981.1|22943.1|22974.22|22936.22|22981.6|22943.6|22974.22|22936.22|10
1621216520000|2021-05-17 01:55:20|22973.09|22935.09|22954.43|22916.43|22975.31|22937.31|22954.43|22916.43|10
1621216530000|2021-05-17 01:55:30|22952.01|22914.01|22909.51|22871.51|22952.01|22914.01|22909.51|22871.51|10
1621216540000|2021-05-17 01:55:40|22908.93|22870.93|22894.31|22856.31|22908.93|22870.93|22893.83|22855.83|10
1621216550000|2021-05-17 01:55:50|22893.95|22855.95|22885.2|22847.2|22894.28|22856.28|22885.2|22847.2|10
1621216560000|2021-05-17 01:56:00|22886.2|22848.2|22895.08|22857.08|22895.08|22857.08|22886.2|22848.2|10
1621216570000|2021-05-17 01:56:10|22894.39|22856.39|22886.57|22848.57|22894.39|22856.39|22886.57|22848.57|10
1621216580000|2021-05-17 01:56:20|22886.43|22848.43|22887.27|22849.27|22887.68|22849.68|22884.48|22846.48|10
1621216590000|2021-05-17 01:56:30|22888.24|22850.24|22902.07|22864.07|22902.07|22864.07|22888.24|22850.24|10
1621216600000|2021-05-17 01:56:40|22902.6|22864.6|22919.92|22881.92|22919.92|22881.92|22902.6|22864.6|10
1621216610000|2021-05-17 01:56:50|22921.54|22883.54|22937.26|22899.26|22937.26|22899.26|22921.54|22883.54|10
1621216620000|2021-05-17 01:57:00|22941.36|22903.36|22983.78|22945.78|22984.13|22946.13|22941.36|22903.36|10
1621216630000|2021-05-17 01:57:10|22990.29|22952.29|22993.83|22955.83|22997.35|22959.35|22990.29|22952.29|10
1621216640000|2021-05-17 01:57:20|22993.66|22955.66|22978.31|22940.31|22993.66|22955.66|22977.64|22939.64|10
1621216650000|2021-05-17 01:57:30|22978.39|22940.39|22965.06|22927.06|22978.39|22940.39|22963.84|22925.84|10
1621216660000|2021-05-17 01:57:40|22964.46|22926.46|22960.79|22922.79|22964.56|22926.56|22960.47|22922.47|10
1621216670000|2021-05-17 01:57:50|22960.51|22922.51|22955.58|22917.58|22960.51|22922.51|22955.58|22917.58|10
1621216680000|2021-05-17 01:58:00|22953.72|22915.72|22943.45|22905.45|22953.96|22915.96|22942.86|22904.86|10
1621216690000|2021-05-17 01:58:10|22939.73|22901.73|22918.83|22880.83|22939.73|22901.73|22918.46|22880.46|10
1621216700000|2021-05-17 01:58:20|22918.22|22880.22|22910|22872|22918.22|22880.22|22910|22872|10
1621216710000|2021-05-17 01:58:30|22908.81|22870.81|22879.29|22841.29|22908.81|22870.81|22879.29|22841.29|10
1621216720000|2021-05-17 01:58:40|22877.84|22839.84|22872.36|22834.36|22877.84|22839.84|22870.91|22832.91|10
1621216730000|2021-05-17 01:58:50|22873.19|22835.19|22881.33|22843.33|22881.33|22843.33|22873.09|22835.09|10
1621216740000|2021-05-17 01:59:00|22882.02|22844.02|22891.84|22853.84|22891.84|22853.84|22880.78|22842.78|10
1621216750000|2021-05-17 01:59:10|22892.91|22854.91|22926.32|22888.32|22926.32|22888.32|22892.91|22854.91|10
1621216760000|2021-05-17 01:59:20|22924.08|22886.08|22938.09|22900.09|22938.09|22900.09|22924.08|22886.08|10
1621216770000|2021-05-17 01:59:30|22937.74|22899.74|22950.41|22912.41|22950.41|22912.41|22937.74|22899.74|10
1621216780000|2021-05-17 01:59:40|22949.6|22911.6|22948.35|22910.35|22951.29|22913.29|22948.31|22910.31|10
1621216790000|2021-05-17 01:59:50|22949.78|22911.78|22950.13|22912.13|22950.13|22912.13|22946.28|22908.28|10
1621216800000|2021-05-17 02:00:00|22952.71|22914.71|22968.58|22930.58|22968.58|22930.58|22952.71|22914.71|10
1621216810000|2021-05-17 02:00:10|22969.43|22931.43|22975.89|22937.89|22975.89|22937.89|22969.43|22931.43|10
1621216820000|2021-05-17 02:00:20|22978|22940|22986.92|22948.92|22986.92|22948.92|22977.51|22939.51|10
1621216830000|2021-05-17 02:00:30|22987.32|22949.32|23007.48|22969.48|23007.48|22969.48|22987.32|22949.32|10
1621216840000|2021-05-17 02:00:40|23010.77|22972.77|23022.9|22984.9|23022.9|22984.9|23010.77|22972.77|10
1621216850000|2021-05-17 02:00:50|23023.18|22985.18|23009.61|22971.61|23023.18|22985.18|23009.61|22971.61|10
1621216860000|2021-05-17 02:01:00|23008.35|22970.35|22988.99|22950.99|23008.35|22970.35|22988.99|22950.99|10
1621216870000|2021-05-17 02:01:10|22985.29|22947.29|22946.56|22908.56|22985.29|22947.29|22946.56|22908.56|10
1621216880000|2021-05-17 02:01:20|22945.99|22907.99|22943.22|22905.22|22947.84|22909.84|22943.22|22905.22|10
1621216890000|2021-05-17 02:01:30|22942.78|22904.78|22920.47|22882.47|22942.78|22904.78|22920.47|22882.47|10
1621216900000|2021-05-17 02:01:40|22915.61|22877.61|22895.43|22857.43|22915.61|22877.61|22895.43|22857.43|10
1621216910000|2021-05-17 02:01:50|22894.84|22856.84|22885.76|22847.76|22894.84|22856.84|22885.76|22847.76|10
1621216920000|2021-05-17 02:02:00|22884.67|22846.67|22884.02|22846.02|22884.71|22846.71|22879.84|22841.84|10
1621216930000|2021-05-17 02:02:10|22884.24|22846.24|22887|22849|22888.47|22850.47|22884.24|22846.24|10
1621216940000|2021-05-17 02:02:20|22889.54|22851.54|22894.05|22856.05|22894.05|22856.05|22885.59|22847.59|10
1621216950000|2021-05-17 02:02:30|22895.05|22857.05|22910.45|22872.45|22910.45|22872.45|22895.05|22857.05|10
1621216960000|2021-05-17 02:02:40|22911.08|22873.08|22920.89|22882.89|22920.89|22882.89|22911.08|22873.08|10
1621216970000|2021-05-17 02:02:50|22922.6|22884.6|22950.61|22912.61|22950.61|22912.61|22922.6|22884.6|10
1621216980000|2021-05-17 02:03:00|22950.37|22912.37|22972.78|22934.78|22972.78|22934.78|22950.37|22912.37|10
1621216990000|2021-05-17 02:03:10|22972.5|22934.5|22988.6|22950.6|22988.6|22950.6|22972.5|22934.5|10
1621217000000|2021-05-17 02:03:20|22989.02|22951.02|22996.32|22958.32|22997.34|22959.34|22988.78|22950.78|10
1621217010000|2021-05-17 02:03:30|22996.13|22958.13|23004.52|22966.52|23004.52|22966.52|22996.13|22958.13|10
1621217020000|2021-05-17 02:03:40|23004.78|22966.78|23019.27|22981.27|23019.27|22981.27|23004.78|22966.78|10
1621217030000|2021-05-17 02:03:50|23020.11|22982.11|23031.14|22993.14|23031.14|22993.14|23020.01|22982.01|10
1621217040000|2021-05-17 02:04:00|23032.49|22994.49|23049.18|23011.18|23049.18|23011.18|23032.49|22994.49|10
1621217050000|2021-05-17 02:04:10|23049.46|23011.46|23049.8|23011.8|23052.03|23014.03|23049.46|23011.46|10
1621217060000|2021-05-17 02:04:20|23049.64|23011.64|23052.78|23014.78|23052.8|23014.8|23049.64|23011.64|10
1621217070000|2021-05-17 02:04:30|23053.28|23015.28|23058.97|23020.97|23059.53|23021.53|23053.28|23015.28|10
1621217080000|2021-05-17 02:04:40|23058.65|23020.65|23061.17|23023.17|23061.23|23023.23|23058.65|23020.65|10
1621217090000|2021-05-17 02:04:50|23061.05|23023.05|23069.55|23031.55|23069.91|23031.91|23061.05|23023.05|10
1621217100000|2021-05-17 02:05:00|23069.77|23031.77|23076.06|23038.06|23077.45|23039.45|23069.18|23031.18|10
1621217110000|2021-05-17 02:05:10|23074.67|23036.67|23080.73|23042.73|23082.65|23044.65|23074.67|23036.67|9
1621217120000|2021-05-17 02:05:20|23079.99|23041.99|23076.72|23038.72|23080.96|23042.96|23076.03|23038.03|10
1621217130000|2021-05-17 02:05:30|23077.62|23039.62|23091.61|23053.61|23092.19|23054.19|23077.62|23039.62|10
1621217140000|2021-05-17 02:05:40|23092.45|23054.45|23094.25|23056.25|23095.05|23057.05|23092.34|23054.34|10
1621217150000|2021-05-17 02:05:50|23094.45|23056.45|23091.83|23053.83|23095.45|23057.45|23091.83|23053.83|10
1621217160000|2021-05-17 02:06:00|23090.56|23052.56|23073.9|23035.9|23090.56|23052.56|23073.9|23035.9|10
1621217170000|2021-05-17 02:06:10|23072.22|23034.22|23062.05|23024.05|23072.22|23034.22|23062.05|23024.05|10
1621217180000|2021-05-17 02:06:20|23060.42|23022.42|23046.62|23008.62|23060.42|23022.42|23046.62|23008.62|10
1621217190000|2021-05-17 02:06:30|23046.02|23008.02|23032.13|22994.13|23046.02|23008.02|23032.13|22994.13|10
1621217200000|2021-05-17 02:06:40|23031.35|22993.35|23029.94|22991.94|23032.85|22994.85|23029.91|22991.91|10
1621217210000|2021-05-17 02:06:50|23031.18|22993.18|23031.14|22993.14|23035.32|22997.32|23031.14|22993.14|10
1621217220000|2021-05-17 02:07:00|23031.88|22993.88|23042.4|23004.4|23042.4|23004.4|23031.88|22993.88|10
1621217230000|2021-05-17 02:07:10|23043.02|23005.02|23049.65|23011.65|23049.65|23011.65|23043.02|23005.02|10
1621217240000|2021-05-17 02:07:20|23050.49|23012.49|23057.94|23019.94|23058.54|23020.54|23050.49|23012.49|10
1621217250000|2021-05-17 02:07:30|23058.92|23020.92|23079.54|23041.54|23079.54|23041.54|23058.92|23020.92|10
1621217260000|2021-05-17 02:07:40|23082.66|23044.66|23089.19|23051.19|23090.64|23052.64|23082.66|23044.66|10
1621217270000|2021-05-17 02:07:50|23094.24|23056.24|23098.11|23060.11|23099.77|23061.77|23090.21|23052.21|10
1621217280000|2021-05-17 02:08:00|23098.43|23060.43|23096.34|23058.34|23100.72|23062.72|23096.34|23058.34|10
1621217290000|2021-05-17 02:08:10|23097.08|23059.08|23088.5|23050.5|23097.08|23059.08|23088.5|23050.5|10
1621217300000|2021-05-17 02:08:20|23086.82|23048.82|23084.37|23046.37|23088.57|23050.57|23084.37|23046.37|10
1621217310000|2021-05-17 02:08:30|23084.05|23046.05|23063.85|23025.85|23084.05|23046.05|23063.85|23025.85|10
1621217320000|2021-05-17 02:08:40|23063.61|23025.61|23051.58|23013.58|23063.61|23025.61|23051.58|23013.58|10
1621217330000|2021-05-17 02:08:50|23051|23013|23040.67|23002.67|23051|23013|23040.36|23002.36|9
1621217340000|2021-05-17 02:09:00|23040.35|23002.35|23033.41|22995.41|23040.35|23002.35|23033.41|22995.41|10
1621217350000|2021-05-17 02:09:10|23034.13|22996.13|23022.36|22984.36|23034.13|22996.13|23021.77|22983.77|10
1621217360000|2021-05-17 02:09:20|23023.74|22985.74|23023.99|22985.99|23026.08|22988.08|23023.26|22985.26|10
1621217370000|2021-05-17 02:09:30|23023.74|22985.74|23026.62|22988.62|23026.62|22988.62|23021.91|22983.91|10
1621217380000|2021-05-17 02:09:40|23026.58|22988.58|23018.31|22980.31|23026.91|22988.91|23018.31|22980.31|9
1621217390000|2021-05-17 02:09:50|23017.72|22979.72|23020.35|22982.35|23020.35|22982.35|23008.36|22970.36|10
1621217400000|2021-05-17 02:10:00|23021.15|22983.15|23019.02|22981.02|23021.32|22983.32|23019.02|22981.02|10
1621217410000|2021-05-17 02:10:10|23017.93|22979.93|23001.4|22963.4|23017.93|22979.93|23001.4|22963.4|10
1621217420000|2021-05-17 02:10:20|23000.95|22962.95|22993.32|22955.32|23000.95|22962.95|22992.08|22954.08|10
1621217430000|2021-05-17 02:10:30|22993.25|22955.25|22985.37|22947.37|22993.25|22955.25|22984.96|22946.96|10
1621217440000|2021-05-17 02:10:40|22985.41|22947.41|22987.13|22949.13|22987.13|22949.13|22982.42|22944.42|10
1621217450000|2021-05-17 02:10:50|22987.29|22949.29|23003.88|22965.88|23003.88|22965.88|22987.29|22949.29|10
1621217460000|2021-05-17 02:11:00|23005.6|22967.6|23013.99|22975.99|23014.89|22976.89|23005.6|22967.6|10
1621217470000|2021-05-17 02:11:10|23016.07|22978.07|23034.28|22996.28|23034.47|22996.47|23016.07|22978.07|10
1621217480000|2021-05-17 02:11:20|23036.13|22998.13|23045.22|23007.22|23045.42|23007.42|23036.13|22998.13|10
1621217490000|2021-05-17 02:11:30|23046.28|23008.28|23057.58|23019.58|23057.58|23019.58|23046.28|23008.28|10
1621217500000|2021-05-17 02:11:40|23058.33|23020.33|23062.85|23024.85|23062.85|23024.85|23058.33|23020.33|10
1621217510000|2021-05-17 02:11:50|23062.79|23024.79|23068.5|23030.5|23069.02|23031.02|23062.18|23024.18|10
1621217520000|2021-05-17 02:12:00|23069.31|23031.31|23098.39|23060.39|23098.39|23060.39|23069.31|23031.31|10
1621217530000|2021-05-17 02:12:10|23100.23|23062.23|23101.42|23063.42|23101.42|23063.42|23099.07|23061.07|10
1621217540000|2021-05-17 02:12:20|23100.82|23062.82|23112.57|23074.57|23112.69|23074.69|23100.82|23062.82|10
1621217550000|2021-05-17 02:12:30|23112.25|23074.25|23109.82|23071.82|23112.25|23074.25|23108.72|23070.72|10
1621217560000|2021-05-17 02:12:40|23109.59|23071.59|23113.46|23075.46|23115.13|23077.13|23109.59|23071.59|10
1621217570000|2021-05-17 02:12:50|23113.16|23075.16|23110.21|23072.21|23113.64|23075.64|23110.21|23072.21|10
1621217580000|2021-05-17 02:13:00|23109.38|23071.38|23105.37|23067.37|23109.38|23071.38|23104.27|23066.27|10
1621217590000|2021-05-17 02:13:10|23105.72|23067.72|23109.67|23071.67|23109.67|23071.67|23105.42|23067.42|10
1621217600000|2021-05-17 02:13:20|23109.09|23071.09|23108.03|23070.03|23112.38|23074.38|23107.67|23069.67|9
1621217610000|2021-05-17 02:13:30|23108.24|23070.24|23108.83|23070.83|23110.37|23072.37|23108.09|23070.09|9
1621217620000|2021-05-17 02:13:40|23108|23070|23103.22|23065.22|23108|23070|23101.92|23063.92|10
1621217630000|2021-05-17 02:13:50|23102.72|23064.72|23110.03|23072.03|23110.03|23072.03|23102.72|23064.72|10
1621217640000|2021-05-17 02:14:00|23111.94|23073.94|23124.76|23086.76|23124.76|23086.76|23111.82|23073.82|10
1621217650000|2021-05-17 02:14:10|23126.4|23088.4|23126.89|23088.89|23127.98|23089.98|23125.26|23087.26|10
1621217660000|2021-05-17 02:14:20|23127.84|23089.84|23133.47|23095.47|23133.66|23095.66|23126.85|23088.85|10
1621217670000|2021-05-17 02:14:30|23133.84|23095.84|23150.05|23112.05|23150.15|23112.15|23133.84|23095.84|10
1621217680000|2021-05-17 02:14:40|23153.99|23115.99|23152.77|23114.77|23155.7|23117.7|23152.77|23114.77|10
1621217690000|2021-05-17 02:14:50|23153.34|23115.34|23149|23111|23153.34|23115.34|23149|23111|10
1621217700000|2021-05-17 02:15:00|23149.05|23111.05|23155.12|23117.12|23155.12|23117.12|23145.45|23107.45|10
1621217710000|2021-05-17 02:15:10|23155.2|23117.2|23164.91|23126.91|23164.91|23126.91|23155.2|23117.2|10
1621217720000|2021-05-17 02:15:20|23164.42|23126.42|23170.37|23132.37|23170.37|23132.37|23164.42|23126.42|10
1621217730000|2021-05-17 02:15:30|23170.92|23132.92|23184.77|23146.77|23184.77|23146.77|23170.92|23132.92|10
1621217740000|2021-05-17 02:15:40|23186.49|23148.49|23192.37|23154.37|23192.37|23154.37|23185.48|23147.48|10
1621217750000|2021-05-17 02:15:50|23192.26|23154.26|23201.53|23163.53|23201.53|23163.53|23192.26|23154.26|10
1621217760000|2021-05-17 02:16:00|23209.92|23171.92|23210.6|23172.6|23213.43|23175.43|23209.91|23171.91|10
1621217770000|2021-05-17 02:16:10|23209.36|23171.36|23200.92|23162.92|23210.33|23172.33|23199.8|23161.8|10
1621217780000|2021-05-17 02:16:20|23199.77|23161.77|23202.33|23164.33|23203.11|23165.11|23198.64|23160.64|10
1621217790000|2021-05-17 02:16:30|23200.49|23162.49|23208.71|23170.71|23209.9|23171.9|23200.49|23162.49|10
1621217800000|2021-05-17 02:16:40|23207.82|23169.82|23207.58|23169.58|23208.6|23170.6|23206.09|23168.09|10
1621217810000|2021-05-17 02:16:50|23205.26|23167.26|23202.26|23164.26|23205.53|23167.53|23202.26|23164.26|10
1621217820000|2021-05-17 02:17:00|23201.27|23163.27|23188.37|23150.37|23201.27|23163.27|23188.37|23150.37|10
1621217830000|2021-05-17 02:17:10|23188.7|23150.7|23182.52|23144.52|23188.7|23150.7|23179.69|23141.69|10
1621217840000|2021-05-17 02:17:20|23180.64|23142.64|23177.77|23139.77|23180.64|23142.64|23176.96|23138.96|10
1621217850000|2021-05-17 02:17:30|23175.39|23137.39|23182.22|23144.22|23182.22|23144.22|23174.08|23136.08|10
1621217860000|2021-05-17 02:17:40|23184.69|23146.69|23195.26|23157.26|23195.26|23157.26|23184.69|23146.69|10
1621217870000|2021-05-17 02:17:50|23195.25|23157.25|23201.23|23163.23|23201.48|23163.48|23195.25|23157.25|10
1621217880000|2021-05-17 02:18:00|23201.43|23163.43|23202.62|23164.62|23202.86|23164.86|23201.3|23163.3|8
1621217890000|2021-05-17 02:18:10|23203.39|23165.39|23201.6|23163.6|23203.94|23165.94|23201.6|23163.6|9
1621217900000|2021-05-17 02:18:20|23201.52|23163.52|23196.97|23158.97|23201.52|23163.52|23196.97|23158.97|10
1621217910000|2021-05-17 02:18:30|23196.51|23158.51|23199.3|23161.3|23199.3|23161.3|23196.31|23158.31|10
1621217920000|2021-05-17 02:18:40|23199.38|23161.38|23202.48|23164.48|23202.48|23164.48|23199.16|23161.16|10
1621217930000|2021-05-17 02:18:50|23203.13|23165.13|23203.37|23165.37|23204.37|23166.37|23203.13|23165.13|10
1621217940000|2021-05-17 02:19:00|23203.39|23165.39|23205.53|23167.53|23205.53|23167.53|23203.1|23165.1|10
1621217950000|2021-05-17 02:19:10|23206.15|23168.15|23204.96|23166.96|23207.47|23169.47|23203.87|23165.87|9
1621217960000|2021-05-17 02:19:20|23205.26|23167.26|23205.04|23167.04|23206.95|23168.95|23205.04|23167.04|10
1621217970000|2021-05-17 02:19:30|23204.35|23166.35|23200.77|23162.77|23204.35|23166.35|23200.74|23162.74|10
1621217980000|2021-05-17 02:19:40|23201.31|23163.31|23205.36|23167.36|23205.36|23167.36|23201.25|23163.25|10
1621217990000|2021-05-17 02:19:50|23205.1|23167.1|23207.72|23169.72|23207.72|23169.72|23205.1|23167.1|10
1621218000000|2021-05-17 02:20:00|23208.28|23170.28|23210.68|23172.68|23211.01|23173.01|23208.28|23170.28|10
1621218010000|2021-05-17 02:20:10|23208.89|23170.89|23200.47|23162.47|23208.89|23170.89|23200.47|23162.47|10
1621218020000|2021-05-17 02:20:20|23198.11|23160.11|23184.25|23146.25|23198.11|23160.11|23184.25|23146.25|10
1621218030000|2021-05-17 02:20:30|23180.56|23142.56|23166.08|23128.08|23180.56|23142.56|23166.08|23128.08|10
1621218040000|2021-05-17 02:20:40|23166.8|23128.8|23167.43|23129.43|23167.58|23129.58|23164.7|23126.7|10
1621218050000|2021-05-17 02:20:50|23167.2|23129.2|23164.29|23126.29|23169.42|23131.42|23164.29|23126.29|10
1621218060000|2021-05-17 02:21:00|23161.33|23123.33|23146.46|23108.46|23161.33|23123.33|23146.46|23108.46|10
1621218070000|2021-05-17 02:21:10|23146.27|23108.27|23144.39|23106.39|23146.78|23108.78|23143.18|23105.18|10
1621218080000|2021-05-17 02:21:20|23144.94|23106.94|23146.73|23108.73|23146.73|23108.73|23144.94|23106.94|9
1621218090000|2021-05-17 02:21:30|23145.41|23107.41|23150.08|23112.08|23150.35|23112.35|23144.79|23106.79|10
1621218100000|2021-05-17 02:21:40|23150.92|23112.92|23150.25|23112.25|23152.01|23114.01|23148.21|23110.21|10
1621218110000|2021-05-17 02:21:50|23149.56|23111.56|23150.5|23112.5|23150.53|23112.53|23146.42|23108.42|10
1621218120000|2021-05-17 02:22:00|23150.57|23112.57|23146.82|23108.82|23153.34|23115.34|23146.82|23108.82|9
1621218130000|2021-05-17 02:22:10|23144.39|23106.39|23145.66|23107.66|23146.93|23108.93|23143.94|23105.94|10
1621218140000|2021-05-17 02:22:20|23145.84|23107.84|23141.86|23103.86|23145.84|23107.84|23141.06|23103.06|10
1621218150000|2021-05-17 02:22:30|23141.73|23103.73|23120.74|23082.74|23141.73|23103.73|23120.74|23082.74|10
1621218160000|2021-05-17 02:22:40|23116.99|23078.99|23104.22|23066.22|23116.99|23078.99|23104.22|23066.22|10
1621218170000|2021-05-17 02:22:50|23103.46|23065.46|23101.58|23063.58|23103.63|23065.63|23100.47|23062.47|10
1621218180000|2021-05-17 02:23:00|23099.85|23061.85|23083.16|23045.16|23099.85|23061.85|23083.16|23045.16|10
1621218190000|2021-05-17 02:23:10|23081.46|23043.46|23065.94|23027.94|23081.46|23043.46|23065.83|23027.83|10
1621218200000|2021-05-17 02:23:20|23066.97|23028.97|23064.6|23026.6|23067.89|23029.89|23064.6|23026.6|10
1621218210000|2021-05-17 02:23:30|23065.04|23027.04|23058.78|23020.78|23065.04|23027.04|23058.78|23020.78|10
1621218220000|2021-05-17 02:23:40|23059.05|23021.05|23055.14|23017.14|23059.28|23021.28|23055.14|23017.14|10
1621218230000|2021-05-17 02:23:50|23055.58|23017.58|23053.27|23015.27|23055.58|23017.58|23051.68|23013.68|10
1621218240000|2021-05-17 02:24:00|23054.27|23016.27|23078.22|23040.22|23078.22|23040.22|23054.27|23016.27|10
1621218250000|2021-05-17 02:24:10|23078.87|23040.87|23086.65|23048.65|23087.47|23049.47|23078.87|23040.87|10
1621218260000|2021-05-17 02:24:20|23085.05|23047.05|23068.45|23030.45|23085.05|23047.05|23068.45|23030.45|10
1621218270000|2021-05-17 02:24:30|23067.39|23029.39|23045.31|23007.31|23067.39|23029.39|23045.31|23007.31|10
1621218280000|2021-05-17 02:24:40|23044.15|23006.15|23024.94|22986.94|23044.15|23006.15|23024.94|22986.94|10
1621218290000|2021-05-17 02:24:50|23024.05|22986.05|23008.98|22970.98|23024.05|22986.05|23008.98|22970.98|10
1621218300000|2021-05-17 02:25:00|23002.57|22964.57|22990.84|22952.84|23002.57|22964.57|22990.18|22952.18|10
1621218310000|2021-05-17 02:25:10|22990.55|22952.55|22974.75|22936.75|22990.55|22952.55|22974.75|22936.75|10
1621218320000|2021-05-17 02:25:20|22975.33|22937.33|22978.66|22940.66|22979.56|22941.56|22975.33|22937.33|10
1621218330000|2021-05-17 02:25:30|22979.12|22941.12|22958.93|22920.93|22979.17|22941.17|22958.93|22920.93|10
1621218340000|2021-05-17 02:25:40|22958.91|22920.91|22953.1|22915.1|22958.91|22920.91|22953.1|22915.1|10
1621218350000|2021-05-17 02:25:50|22952.71|22914.71|22949.35|22911.35|22952.71|22914.71|22949.35|22911.35|10
1621218360000|2021-05-17 02:26:00|22949|22911|22969.32|22931.32|22969.32|22931.32|22949|22911|10
1621218370000|2021-05-17 02:26:10|22970.61|22932.61|22990.84|22952.84|22990.84|22952.84|22970.61|22932.61|10
1621218380000|2021-05-17 02:26:20|22992.84|22954.84|23001.38|22963.38|23007.69|22969.69|22992.84|22954.84|10
1621218390000|2021-05-17 02:26:30|23001.69|22963.69|22983.67|22945.67|23001.69|22963.69|22983.67|22945.67|10
1621218400000|2021-05-17 02:26:40|22980.21|22942.21|22969.19|22931.19|22980.21|22942.21|22969.19|22931.19|10
1621218410000|2021-05-17 02:26:50|22969.59|22931.59|22958.67|22920.67|22969.59|22931.59|22958.56|22920.56|10
1621218420000|2021-05-17 02:27:00|22953.27|22915.27|22948.53|22910.53|22953.44|22915.44|22948.53|22910.53|10
1621218430000|2021-05-17 02:27:10|22948.49|22910.49|22944.4|22906.4|22949.32|22911.32|22944.4|22906.4|10
1621218440000|2021-05-17 02:27:20|22942.82|22904.82|22925.73|22887.73|22942.82|22904.82|22924.33|22886.33|9
1621218450000|2021-05-17 02:27:30|22926.2|22888.2|22939.02|22901.02|22939.02|22901.02|22926.2|22888.2|10
1621218460000|2021-05-17 02:27:40|22939.32|22901.32|22944.63|22906.63|22944.63|22906.63|22939.32|22901.32|10
1621218470000|2021-05-17 02:27:50|22945.19|22907.19|22944.14|22906.14|22945.19|22907.19|22941.34|22903.34|10
1621218480000|2021-05-17 02:28:00|22944.25|22906.25|22940.21|22902.21|22944.25|22906.25|22940.21|22902.21|10
1621218490000|2021-05-17 02:28:10|22938.14|22900.14|22928.87|22890.87|22938.14|22900.14|22928.71|22890.71|9
1621218500000|2021-05-17 02:28:20|22928.7|22890.7|22925.46|22887.46|22928.7|22890.7|22924.55|22886.55|10
1621218510000|2021-05-17 02:28:30|22924.97|22886.97|22934.94|22896.94|22934.94|22896.94|22923.83|22885.83|10
1621218520000|2021-05-17 02:28:40|22934.52|22896.52|22937.02|22899.02|22937.39|22899.39|22934.52|22896.52|10
1621218530000|2021-05-17 02:28:50|22940.63|22902.63|22954.36|22916.36|22954.36|22916.36|22940.63|22902.63|10
1621218540000|2021-05-17 02:29:00|22955.61|22917.61|22961.2|22923.2|22962.35|22924.35|22955.61|22917.61|10
1621218550000|2021-05-17 02:29:10|22960.95|22922.95|22968.1|22930.1|22968.1|22930.1|22960.95|22922.95|10
1621218560000|2021-05-17 02:29:20|22968.07|22930.07|22963.65|22925.65|22968.07|22930.07|22963|22925|10
1621218570000|2021-05-17 02:29:30|22963.64|22925.64|22960.58|22922.58|22964.97|22926.97|22960.58|22922.58|10
1621218580000|2021-05-17 02:29:40|22960.37|22922.37|22953.35|22915.35|22960.37|22922.37|22953.35|22915.35|10
1621218590000|2021-05-17 02:29:50|22952.78|22914.78|22959.97|22921.97|22959.97|22921.97|22952.78|22914.78|10
1621218600000|2021-05-17 02:30:00|22960.73|22922.73|22954.61|22916.61|22960.73|22922.73|22954.61|22916.61|10
1621218610000|2021-05-17 02:30:10|22953.92|22915.92|22920.31|22882.31|22953.92|22915.92|22920.31|22882.31|10
1621218620000|2021-05-17 02:30:20|22918.56|22880.56|22917.54|22879.54|22919.96|22881.96|22917.54|22879.54|10
1621218630000|2021-05-17 02:30:30|22916.09|22878.09|22910.76|22872.76|22917.69|22879.69|22910.76|22872.76|10
1621218640000|2021-05-17 02:30:40|22910.16|22872.16|22894.72|22856.72|22911.03|22873.03|22894.72|22856.72|10
1621218650000|2021-05-17 02:30:50|22895.27|22857.27|22882.64|22844.64|22895.4|22857.4|22882.6|22844.6|10
1621218660000|2021-05-17 02:31:00|22881.73|22843.73|22856.56|22818.56|22881.73|22843.73|22856.56|22818.56|10
1621218670000|2021-05-17 02:31:10|22854.94|22816.94|22831.23|22793.23|22854.94|22816.94|22831.23|22793.23|10
1621218680000|2021-05-17 02:31:20|22831.92|22793.92|22816.31|22778.31|22832.82|22794.82|22814.19|22776.19|10
1621218690000|2021-05-17 02:31:30|22815.88|22777.88|22816.68|22778.68|22818.87|22780.87|22815.13|22777.13|10
1621218700000|2021-05-17 02:31:40|22817.55|22779.55|22813.63|22775.63|22819.14|22781.14|22807.44|22769.44|10
1621218710000|2021-05-17 02:31:50|22813.53|22775.53|22813.4|22775.4|22817.72|22779.72|22813.4|22775.4|10
1621218720000|2021-05-17 02:32:00|22810.98|22772.98|22797.19|22759.19|22810.98|22772.98|22797.18|22759.18|9
1621218730000|2021-05-17 02:32:10|22794.18|22756.18|22783.73|22745.73|22794.18|22756.18|22780.38|22742.38|10
1621218740000|2021-05-17 02:32:20|22785.91|22747.91|22790.79|22752.79|22796.7|22758.7|22785.91|22747.91|10
1621218750000|2021-05-17 02:32:30|22789.42|22751.42|22788.08|22750.08|22792.57|22754.57|22788.08|22750.08|10
1621218760000|2021-05-17 02:32:40|22788.14|22750.14|22784.67|22746.67|22788.14|22750.14|22783.91|22745.91|10
1621218770000|2021-05-17 02:32:50|22781.78|22743.78|22774.74|22736.74|22782.76|22744.76|22773.17|22735.17|10
1621218780000|2021-05-17 02:33:00|22775.23|22737.23|22775.47|22737.47|22775.71|22737.71|22774.19|22736.19|10
1621218790000|2021-05-17 02:33:10|22775.43|22737.43|22775.44|22737.44|22782.79|22744.79|22774.77|22736.77|10
1621218800000|2021-05-17 02:33:20|22770.77|22732.77|22767.47|22729.47|22771.56|22733.56|22767.47|22729.47|10
1621218810000|2021-05-17 02:33:30|22756.63|22718.63|22738.63|22700.63|22759.01|22721.01|22738.63|22700.63|10
1621218820000|2021-05-17 02:33:40|22739.2|22701.2|22733.03|22695.03|22739.2|22701.2|22731.16|22693.16|10
1621218830000|2021-05-17 02:33:50|22731.28|22693.28|22722.07|22684.07|22731.91|22693.91|22721.05|22683.05|10
1621218840000|2021-05-17 02:34:00|22720.96|22682.96|22720.35|22682.35|22726.6|22688.6|22720.15|22682.15|10
1621218850000|2021-05-17 02:34:10|22715.53|22677.53|22714|22676|22715.53|22677.53|22705.85|22667.85|10
1621218860000|2021-05-17 02:34:20|22716.46|22678.46|22719.62|22681.62|22722.93|22684.93|22716.46|22678.46|10
1621218870000|2021-05-17 02:34:30|22718.88|22680.88|22724.09|22686.09|22724.09|22686.09|22714.35|22676.35|10
1621218880000|2021-05-17 02:34:40|22727.48|22689.48|22742.94|22704.94|22742.94|22704.94|22727.48|22689.48|10
1621218890000|2021-05-17 02:34:50|22743.6|22705.6|22752.19|22714.19|22752.19|22714.19|22743.6|22705.6|10
1621218900000|2021-05-17 02:35:00|22752.55|22714.55|22751.69|22713.69|22754.51|22716.51|22751.69|22713.69|10
1621218910000|2021-05-17 02:35:10|22751.74|22713.74|22746.02|22708.02|22752.85|22714.85|22746.02|22708.02|10
1621218920000|2021-05-17 02:35:20|22746.42|22708.42|22754.9|22716.9|22754.9|22716.9|22746.42|22708.42|10
1621218930000|2021-05-17 02:35:30|22754.02|22716.02|22745.43|22707.43|22755.22|22717.22|22745.43|22707.43|10
1621218940000|2021-05-17 02:35:40|22744.27|22706.27|22750.1|22712.1|22750.1|22712.1|22743.78|22705.78|10
1621218950000|2021-05-17 02:35:50|22751.29|22713.29|22761.2|22723.2|22762.34|22724.34|22751.29|22713.29|10
1621218960000|2021-05-17 02:36:00|22761.37|22723.37|22764.84|22726.84|22767.4|22729.4|22760.79|22722.79|10
1621218970000|2021-05-17 02:36:10|22765.9|22727.9|22772.06|22734.06|22772.17|22734.17|22765.9|22727.9|10
1621218980000|2021-05-17 02:36:20|22772.26|22734.26|22777.97|22739.97|22778.12|22740.12|22772.26|22734.26|10
1621218990000|2021-05-17 02:36:30|22778.45|22740.45|22793.64|22755.64|22794.88|22756.88|22778.45|22740.45|10
1621219000000|2021-05-17 02:36:40|22795.58|22757.58|22799.44|22761.44|22800.05|22762.05|22795.58|22757.58|10
1621219010000|2021-05-17 02:36:50|22797.82|22759.82|22805.06|22767.06|22805.06|22767.06|22797.54|22759.54|10
1621219020000|2021-05-17 02:37:00|22805.13|22767.13|22808|22770|22808.79|22770.79|22805.13|22767.13|10
1621219030000|2021-05-17 02:37:10|22807.2|22769.2|22815.19|22777.19|22815.19|22777.19|22807.2|22769.2|10
1621219040000|2021-05-17 02:37:20|22816.67|22778.67|22837.34|22799.34|22837.34|22799.34|22816.67|22778.67|10
1621219050000|2021-05-17 02:37:30|22838.92|22800.92|22843.19|22805.19|22843.19|22805.19|22838.52|22800.52|10
1621219060000|2021-05-17 02:37:40|22843.48|22805.48|22851.46|22813.46|22851.46|22813.46|22843.48|22805.48|10
1621219070000|2021-05-17 02:37:50|22851.42|22813.42|22854.83|22816.83|22855.63|22817.63|22851.42|22813.42|10
1621219080000|2021-05-17 02:38:00|22852.59|22814.59|22830.11|22792.11|22852.59|22814.59|22830.11|22792.11|10
1621219090000|2021-05-17 02:38:10|22827.71|22789.71|22824.76|22786.76|22827.71|22789.71|22821.64|22783.64|10
1621219100000|2021-05-17 02:38:20|22821.85|22783.85|22828.27|22790.27|22828.27|22790.27|22820.72|22782.72|10
1621219110000|2021-05-17 02:38:30|22828.63|22790.63|22840.49|22802.49|22840.49|22802.49|22828.31|22790.31|10
1621219120000|2021-05-17 02:38:40|22843.12|22805.12|22845.87|22807.87|22845.87|22807.87|22842.64|22804.64|10
1621219130000|2021-05-17 02:38:50|22846.42|22808.42|22845.38|22807.38|22849.39|22811.39|22845.38|22807.38|9
1621219140000|2021-05-17 02:39:00|22844.6|22806.6|22831.24|22793.24|22844.6|22806.6|22830.63|22792.63|10
1621219150000|2021-05-17 02:39:10|22832.15|22794.15|22826.05|22788.05|22832.15|22794.15|22826.05|22788.05|10
1621219160000|2021-05-17 02:39:20|22825.76|22787.76|22822.56|22784.56|22826.32|22788.32|22822.56|22784.56|10
1621219170000|2021-05-17 02:39:30|22820.09|22782.09|22803.48|22765.48|22820.09|22782.09|22803.48|22765.48|10
1621219180000|2021-05-17 02:39:40|22802.96|22764.96|22772.14|22734.14|22802.96|22764.96|22772.14|22734.14|10
1621219190000|2021-05-17 02:39:50|22769.19|22731.19|22764.47|22726.47|22771.56|22733.56|22764.47|22726.47|10
1621219200000|2021-05-17 02:40:00|22765.31|22727.31|22772.44|22734.44|22772.44|22734.44|22762.84|22724.84|10
1621219210000|2021-05-17 02:40:10|22772.54|22734.54|22767.65|22729.65|22774.96|22736.96|22767.65|22729.65|10
1621219220000|2021-05-17 02:40:20|22766.63|22728.63|22757.62|22719.62|22766.63|22728.63|22757.62|22719.62|10
1621219230000|2021-05-17 02:40:30|22757.38|22719.38|22759.91|22721.91|22759.91|22721.91|22754.33|22716.33|10
1621219240000|2021-05-17 02:40:40|22761.6|22723.6|22765.4|22727.4|22765.4|22727.4|22761.6|22723.6|10
1621219250000|2021-05-17 02:40:50|22766.64|22728.64|22762.07|22724.07|22766.64|22728.64|22761.36|22723.36|10
1621219260000|2021-05-17 02:41:00|22761.41|22723.41|22776.13|22738.13|22776.13|22738.13|22761.41|22723.41|10
1621219270000|2021-05-17 02:41:10|22778.09|22740.09|22778.11|22740.11|22780.02|22742.02|22778.09|22740.09|10
1621219280000|2021-05-17 02:41:20|22777.76|22739.76|22776.52|22738.52|22777.76|22739.76|22776.24|22738.24|10
1621219290000|2021-05-17 02:41:30|22776.78|22738.78|22780.9|22742.9|22781.35|22743.35|22775.07|22737.07|10
1621219300000|2021-05-17 02:41:40|22780.6|22742.6|22768.89|22730.89|22780.6|22742.6|22768.89|22730.89|10
1621219310000|2021-05-17 02:41:50|22768.59|22730.59|22742.69|22704.69|22768.59|22730.59|22742.69|22704.69|10
1621219320000|2021-05-17 02:42:00|22738.45|22700.45|22723.65|22685.65|22738.45|22700.45|22723.65|22685.65|10
1621219330000|2021-05-17 02:42:10|22723.03|22685.03|22715.99|22677.99|22723.03|22685.03|22715.99|22677.99|10
1621219340000|2021-05-17 02:42:20|22714.8|22676.8|22715.74|22677.74|22716.77|22678.77|22714.69|22676.69|10
1621219350000|2021-05-17 02:42:30|22715.8|22677.8|22711.44|22673.44|22716.08|22678.08|22711.44|22673.44|10
1621219360000|2021-05-17 02:42:40|22710.61|22672.61|22707.84|22669.84|22710.61|22672.61|22703.65|22665.65|10
1621219370000|2021-05-17 02:42:50|22709.44|22671.44|22719.98|22681.98|22719.98|22681.98|22709.44|22671.44|10
1621219380000|2021-05-17 02:43:00|22720.91|22682.91|22750.64|22712.64|22750.64|22712.64|22720.91|22682.91|10
1621219390000|2021-05-17 02:43:10|22752.45|22714.45|22776.32|22738.32|22776.99|22738.99|22752.45|22714.45|10
1621219400000|2021-05-17 02:43:20|22777.61|22739.61|22801.99|22763.99|22801.99|22763.99|22777.61|22739.61|10
1621219410000|2021-05-17 02:43:30|22802.56|22764.56|22797.3|22759.3|22806.2|22768.2|22797.3|22759.3|10
1621219420000|2021-05-17 02:43:40|22799.14|22761.14|22805.26|22767.26|22805.26|22767.26|22798.3|22760.3|10
1621219430000|2021-05-17 02:43:50|22804.73|22766.73|22792.76|22754.76|22804.73|22766.73|22792.76|22754.76|10
1621219440000|2021-05-17 02:44:00|22788.26|22750.26|22767.56|22729.56|22788.26|22750.26|22767.56|22729.56|10
1621219450000|2021-05-17 02:44:10|22763.77|22725.77|22742.21|22704.21|22763.77|22725.77|22742.21|22704.21|10
1621219460000|2021-05-17 02:44:20|22738.37|22700.37|22699.78|22661.78|22738.37|22700.37|22699.78|22661.78|10
1621219470000|2021-05-17 02:44:30|22699.06|22661.06|22663|22625|22699.06|22661.06|22661.81|22623.81|10
1621219480000|2021-05-17 02:44:40|22654.54|22616.54|22643.51|22605.51|22654.54|22616.54|22643.51|22605.51|10
1621219490000|2021-05-17 02:44:50|22641.68|22603.68|22642.87|22604.87|22642.92|22604.92|22637.87|22599.87|10
1621219500000|2021-05-17 02:45:00|22644.04|22606.04|22664.52|22626.52|22665.94|22627.94|22644.02|22606.02|10
1621219510000|2021-05-17 02:45:10|22668.53|22630.53|22659.91|22621.91|22668.53|22630.53|22657.12|22619.12|10
1621219520000|2021-05-17 02:45:20|22661.97|22623.97|22671.44|22633.44|22673.81|22635.81|22661.97|22623.97|10
1621219530000|2021-05-17 02:45:30|22672.9|22634.9|22686.33|22648.33|22686.33|22648.33|22672.9|22634.9|9
1621219540000|2021-05-17 02:45:40|22689.22|22651.22|22703.91|22665.91|22703.91|22665.91|22689.22|22651.22|10
1621219550000|2021-05-17 02:45:50|22708.12|22670.12|22731.06|22693.06|22731.06|22693.06|22708.12|22670.12|10
1621219560000|2021-05-17 02:46:00|22731.78|22693.78|22744.05|22706.05|22744.05|22706.05|22731.72|22693.72|10
1621219570000|2021-05-17 02:46:10|22744.41|22706.41|22763.72|22725.72|22763.72|22725.72|22744.41|22706.41|10
1621219580000|2021-05-17 02:46:20|22763.64|22725.64|22766.48|22728.48|22767.03|22729.03|22763.43|22725.43|10
1621219590000|2021-05-17 02:46:30|22767.51|22729.51|22755.88|22717.88|22767.51|22729.51|22755.88|22717.88|10
1621219600000|2021-05-17 02:46:40|22753.29|22715.29|22775.74|22737.74|22775.74|22737.74|22752.28|22714.28|10
1621219610000|2021-05-17 02:46:50|22778.82|22740.82|22782.4|22744.4|22784.25|22746.25|22778.82|22740.82|10
1621219620000|2021-05-17 02:47:00|22781.22|22743.22|22797.1|22759.1|22797.1|22759.1|22781.22|22743.22|10
1621219630000|2021-05-17 02:47:10|22797.86|22759.86|22796.51|22758.51|22797.86|22759.86|22795.19|22757.19|10
1621219640000|2021-05-17 02:47:20|22795.71|22757.71|22783.59|22745.59|22798.1|22760.1|22783.59|22745.59|10
1621219650000|2021-05-17 02:47:30|22781.09|22743.09|22756.33|22718.33|22781.09|22743.09|22756.33|22718.33|10
1621219660000|2021-05-17 02:47:40|22756.7|22718.7|22768.07|22730.07|22768.07|22730.07|22756.7|22718.7|10
1621219670000|2021-05-17 02:47:50|22770.3|22732.3|22773.32|22735.32|22773.44|22735.44|22770.3|22732.3|10
1621219680000|2021-05-17 02:48:00|22774.13|22736.13|22768.03|22730.03|22774.77|22736.77|22768.03|22730.03|10
1621219690000|2021-05-17 02:48:10|22766.02|22728.02|22749.42|22711.42|22766.02|22728.02|22749.31|22711.31|10
1621219700000|2021-05-17 02:48:20|22749.1|22711.1|22737.36|22699.36|22749.1|22711.1|22737.36|22699.36|10
1621219710000|2021-05-17 02:48:30|22737.48|22699.48|22721.24|22683.24|22737.48|22699.48|22720.11|22682.11|10
1621219720000|2021-05-17 02:48:40|22722.11|22684.11|22729.06|22691.06|22729.06|22691.06|22722.11|22684.11|10
1621219730000|2021-05-17 02:48:50|22729.57|22691.57|22722.7|22684.7|22730.32|22692.32|22722.7|22684.7|10
1621219740000|2021-05-17 02:49:00|22721.22|22683.22|22735.73|22697.73|22735.73|22697.73|22721.22|22683.22|10
1621219750000|2021-05-17 02:49:10|22737.78|22699.78|22748.58|22710.58|22748.58|22710.58|22737.78|22699.78|10
1621219760000|2021-05-17 02:49:20|22750.55|22712.55|22745.32|22707.32|22750.55|22712.55|22745.32|22707.32|10
1621219770000|2021-05-17 02:49:30|22744.12|22706.12|22722.13|22684.13|22744.12|22706.12|22722.13|22684.13|10
1621219780000|2021-05-17 02:49:40|22722.29|22684.29|22719.28|22681.28|22723.44|22685.44|22716.89|22678.89|10
1621219790000|2021-05-17 02:49:50|22721.09|22683.09|22699.94|22661.94|22721.09|22683.09|22699.94|22661.94|10
1621219800000|2021-05-17 02:50:00|22700.41|22662.41|22677.43|22639.43|22700.41|22662.41|22677.43|22639.43|10
1621219810000|2021-05-17 02:50:10|22671.63|22633.63|22656.76|22618.76|22671.63|22633.63|22656.76|22618.76|10
1621219820000|2021-05-17 02:50:20|22654.24|22616.24|22654.38|22616.38|22656.67|22618.67|22652.64|22614.64|10
1621219830000|2021-05-17 02:50:30|22651.83|22613.83|22662.64|22624.64|22662.64|22624.64|22649.98|22611.98|10
1621219840000|2021-05-17 02:50:40|22663.65|22625.65|22679.95|22641.95|22679.95|22641.95|22662.56|22624.56|10
1621219850000|2021-05-17 02:50:50|22686.65|22648.65|22707.04|22669.04|22707.94|22669.94|22686.65|22648.65|10
1621219860000|2021-05-17 02:51:00|22707.62|22669.62|22722.41|22684.41|22722.56|22684.56|22707.62|22669.62|10
1621219870000|2021-05-17 02:51:10|22721.23|22683.23|22715.74|22677.74|22725.38|22687.38|22715.22|22677.22|10
1621219880000|2021-05-17 02:51:20|22715.5|22677.5|22731.5|22693.5|22731.5|22693.5|22715.5|22677.5|10
1621219890000|2021-05-17 02:51:30|22732.84|22694.84|22738.61|22700.61|22743.02|22705.02|22732.84|22694.84|10
1621219900000|2021-05-17 02:51:40|22736.69|22698.69|22737.56|22699.56|22740.56|22702.56|22736.69|22698.69|10
1621219910000|2021-05-17 02:51:50|22737.38|22699.38|22734.13|22696.13|22737.66|22699.66|22734.13|22696.13|10
1621219920000|2021-05-17 02:52:00|22732.8|22694.8|22735.2|22697.2|22735.2|22697.2|22732.14|22694.14|10
1621219930000|2021-05-17 02:52:10|22737.05|22699.05|22750.11|22712.11|22750.11|22712.11|22737.05|22699.05|10
1621219940000|2021-05-17 02:52:20|22749.96|22711.96|22745.89|22707.89|22749.96|22711.96|22745.62|22707.62|10
1621219950000|2021-05-17 02:52:30|22745.6|22707.6|22740.23|22702.23|22745.6|22707.6|22738.78|22700.78|10
1621219960000|2021-05-17 02:52:40|22739.04|22701.04|22737.47|22699.47|22739.04|22701.04|22736.26|22698.26|10
1621219970000|2021-05-17 02:52:50|22737.66|22699.66|22737.48|22699.48|22738.34|22700.34|22736.61|22698.61|10
1621219980000|2021-05-17 02:53:00|22736.62|22698.62|22736.81|22698.81|22738.62|22700.62|22735.54|22697.54|10
1621219990000|2021-05-17 02:53:10|22736.41|22698.41|22729.35|22691.35|22737.14|22699.14|22729.35|22691.35|10
1621220000000|2021-05-17 02:53:20|22729.3|22691.3|22730.79|22692.79|22731.18|22693.18|22728.45|22690.45|10
1621220010000|2021-05-17 02:53:30|22730.54|22692.54|22717.17|22679.17|22731.57|22693.57|22717.17|22679.17|10
1621220020000|2021-05-17 02:53:40|22714.51|22676.51|22704.28|22666.28|22714.51|22676.51|22704.09|22666.09|10
1621220030000|2021-05-17 02:53:50|22705.58|22667.58|22716.59|22678.59|22716.59|22678.59|22704.34|22666.34|10
1621220040000|2021-05-17 02:54:00|22717.68|22679.68|22710.07|22672.07|22718.63|22680.63|22710.07|22672.07|10
1621220050000|2021-05-17 02:54:10|22708.32|22670.32|22699.37|22661.37|22708.32|22670.32|22699.37|22661.37|10
1621220060000|2021-05-17 02:54:20|22699.79|22661.79|22699.41|22661.41|22700.1|22662.1|22698.51|22660.51|10
1621220070000|2021-05-17 02:54:30|22698.07|22660.07|22698.57|22660.57|22698.57|22660.57|22693.45|22655.45|10
1621220080000|2021-05-17 02:54:40|22700.54|22662.54|22708.03|22670.03|22708.03|22670.03|22700.54|22662.54|10
1621220090000|2021-05-17 02:54:50|22709.18|22671.18|22726.16|22688.16|22726.16|22688.16|22708.38|22670.38|10
1621220100000|2021-05-17 02:55:00|22728|22690|22752.33|22714.33|22752.33|22714.33|22728|22690|10
1621220110000|2021-05-17 02:55:10|22753.08|22715.08|22758.48|22720.48|22758.48|22720.48|22750.64|22712.64|10
1621220120000|2021-05-17 02:55:20|22759.83|22721.83|22766.3|22728.3|22766.3|22728.3|22759.83|22721.83|10
1621220130000|2021-05-17 02:55:30|22766.72|22728.72|22777.57|22739.57|22777.57|22739.57|22766.72|22728.72|10
1621220140000|2021-05-17 02:55:40|22778.92|22740.92|22774.5|22736.5|22780.78|22742.78|22774.5|22736.5|10
1621220150000|2021-05-17 02:55:50|22774.65|22736.65|22777.06|22739.06|22778.36|22740.36|22773.52|22735.52|10
1621220160000|2021-05-17 02:56:00|22777.32|22739.32|22767.85|22729.85|22779.12|22741.12|22767.85|22729.85|10
1621220170000|2021-05-17 02:56:10|22767.3|22729.3|22753.33|22715.33|22767.3|22729.3|22753.33|22715.33|10
1621220180000|2021-05-17 02:56:20|22754.17|22716.17|22749.47|22711.47|22754.17|22716.17|22749.47|22711.47|10
1621220190000|2021-05-17 02:56:30|22747.79|22709.79|22734.31|22696.31|22747.79|22709.79|22734.31|22696.31|10
1621220200000|2021-05-17 02:56:40|22733.42|22695.42|22728.42|22690.42|22733.61|22695.61|22728.42|22690.42|10
1621220210000|2021-05-17 02:56:50|22727.27|22689.27|22721.51|22683.51|22727.27|22689.27|22721.51|22683.51|10
1621220220000|2021-05-17 02:57:00|22720.44|22682.44|22717.29|22679.29|22720.71|22682.71|22717.15|22679.15|10
1621220230000|2021-05-17 02:57:10|22716.74|22678.74|22708.96|22670.96|22716.74|22678.74|22708.96|22670.96|10
1621220240000|2021-05-17 02:57:20|22708.27|22670.27|22696.25|22658.25|22708.27|22670.27|22696.25|22658.25|10
1621220250000|2021-05-17 02:57:30|22694.94|22656.94|22690.07|22652.07|22696.06|22658.06|22690.07|22652.07|10
1621220260000|2021-05-17 02:57:40|22685.98|22647.98|22675.2|22637.2|22685.98|22647.98|22675.2|22637.2|10
1621220270000|2021-05-17 02:57:50|22674.32|22636.32|22661.4|22623.4|22674.32|22636.32|22661.4|22623.4|10
1621220280000|2021-05-17 02:58:00|22661.57|22623.57|22663.51|22625.51|22663.51|22625.51|22661.56|22623.56|10
1621220290000|2021-05-17 02:58:10|22664.43|22626.43|22687.56|22649.56|22687.56|22649.56|22664.43|22626.43|10
1621220300000|2021-05-17 02:58:20|22689.88|22651.88|22711.58|22673.58|22711.58|22673.58|22689.88|22651.88|10
1621220310000|2021-05-17 02:58:30|22712.29|22674.29|22714.54|22676.54|22714.54|22676.54|22710.4|22672.4|10
1621220320000|2021-05-17 02:58:40|22715.85|22677.85|22724.3|22686.3|22724.3|22686.3|22715.85|22677.85|10
1621220330000|2021-05-17 02:58:50|22726.93|22688.93|22738.98|22700.98|22738.98|22700.98|22726.93|22688.93|10
1621220340000|2021-05-17 02:59:00|22738.45|22700.45|22738.22|22700.22|22739.08|22701.08|22734.73|22696.73|10
1621220350000|2021-05-17 02:59:10|22738.6|22700.6|22740.35|22702.35|22742.64|22704.64|22738.6|22700.6|10
1621220360000|2021-05-17 02:59:20|22737.3|22699.3|22725.31|22687.31|22737.7|22699.7|22724.92|22686.92|10
1621220370000|2021-05-17 02:59:30|22721.39|22683.39|22715.01|22677.01|22721.39|22683.39|22714.53|22676.53|10
1621220380000|2021-05-17 02:59:40|22715.05|22677.05|22718.78|22680.78|22719.34|22681.34|22715.05|22677.05|10
1621220390000|2021-05-17 02:59:50|22721.36|22683.36|22721.8|22683.8|22725.64|22687.64|22721.36|22683.36|10
1621220400000|2021-05-17 03:00:00|22721.43|22683.43|22710.02|22672.02|22721.43|22683.43|22710.02|22672.02|10
1621220410000|2021-05-17 03:00:10|22709.45|22671.45|22686.67|22648.67|22709.45|22671.45|22686.67|22648.67|10
1621220420000|2021-05-17 03:00:20|22684.69|22646.69|22674.11|22636.11|22684.69|22646.69|22674.11|22636.11|10
1621220430000|2021-05-17 03:00:30|22671.22|22633.22|22664.25|22626.25|22671.22|22633.22|22664.25|22626.25|10
1621220440000|2021-05-17 03:00:40|22665.04|22627.04|22654.22|22616.22|22665.04|22627.04|22654.22|22616.22|10
1621220450000|2021-05-17 03:00:50|22652.26|22614.26|22645.1|22607.1|22652.26|22614.26|22643.57|22605.57|10
1621220460000|2021-05-17 03:01:00|22645.57|22607.57|22647.59|22609.59|22647.59|22609.59|22639.24|22601.24|10
1621220470000|2021-05-17 03:01:10|22648.64|22610.64|22660.66|22622.66|22660.66|22622.66|22648.64|22610.64|10
1621220480000|2021-05-17 03:01:20|22662.42|22624.42|22689.96|22651.96|22689.96|22651.96|22662.42|22624.42|10
1621220490000|2021-05-17 03:01:30|22691.89|22653.89|22711.59|22673.59|22711.59|22673.59|22691.89|22653.89|10
1621220500000|2021-05-17 03:01:40|22712.56|22674.56|22720.69|22682.69|22724.4|22686.4|22712.56|22674.56|10
1621220510000|2021-05-17 03:01:50|22720.11|22682.11|22718.07|22680.07|22720.11|22682.11|22717.27|22679.27|10
1621220520000|2021-05-17 03:02:00|22718.45|22680.45|22733.79|22695.79|22733.79|22695.79|22718.45|22680.45|10
1621220530000|2021-05-17 03:02:10|22734.49|22696.49|22739.97|22701.97|22739.97|22701.97|22734.08|22696.08|10
1621220540000|2021-05-17 03:02:20|22738.88|22700.88|22741.49|22703.49|22745.02|22707.02|22738.88|22700.88|10
1621220550000|2021-05-17 03:02:30|22742.22|22704.22|22739.19|22701.19|22742.22|22704.22|22738.95|22700.95|10
1621220560000|2021-05-17 03:02:40|22739.12|22701.12|22736.68|22698.68|22739.12|22701.12|22733.1|22695.1|10
1621220570000|2021-05-17 03:02:50|22740.8|22702.8|22761.5|22723.5|22761.5|22723.5|22740.8|22702.8|10
1621220580000|2021-05-17 03:03:00|22760.26|22722.26|22767.4|22729.4|22767.4|22729.4|22760.26|22722.26|10
1621220590000|2021-05-17 03:03:10|22769.89|22731.89|22775|22737|22775|22737|22769.8|22731.8|9
1621220600000|2021-05-17 03:03:20|22777.89|22739.89|22782.01|22744.01|22782.47|22744.47|22777.89|22739.89|10
1621220610000|2021-05-17 03:03:30|22783.77|22745.77|22785.58|22747.58|22785.58|22747.58|22782.89|22744.89|10
1621220620000|2021-05-17 03:03:40|22786.97|22748.97|22787.93|22749.93|22787.94|22749.94|22786.91|22748.91|9
1621220630000|2021-05-17 03:03:50|22788.03|22750.03|22793.09|22755.09|22793.09|22755.09|22788.03|22750.03|10
1621220640000|2021-05-17 03:04:00|22793.64|22755.64|22802.39|22764.39|22802.39|22764.39|22793.64|22755.64|9
1621220650000|2021-05-17 03:04:10|22803.49|22765.49|22814.88|22776.88|22816.39|22778.39|22803.49|22765.49|10
1621220660000|2021-05-17 03:04:20|22814.32|22776.32|22811.08|22773.08|22814.32|22776.32|22808.14|22770.14|10
1621220670000|2021-05-17 03:04:30|22811.56|22773.56|22815.78|22777.78|22815.78|22777.78|22811.56|22773.56|10
1621220680000|2021-05-17 03:04:40|22815.85|22777.85|22824.15|22786.15|22824.15|22786.15|22815.65|22777.65|10
1621220690000|2021-05-17 03:04:50|22824.24|22786.24|22825.8|22787.8|22825.85|22787.85|22822.36|22784.36|10
1621220700000|2021-05-17 03:05:00|22826.43|22788.43|22830.17|22792.17|22830.17|22792.17|22826.43|22788.43|10
1621220710000|2021-05-17 03:05:10|22832.03|22794.03|22825.37|22787.37|22833.23|22795.23|22825.37|22787.37|10
1621220720000|2021-05-17 03:05:20|22822.43|22784.43|22823.15|22785.15|22823.15|22785.15|22820.3|22782.3|10
1621220730000|2021-05-17 03:05:30|22824.12|22786.12|22830.99|22792.99|22830.99|22792.99|22824.12|22786.12|10
1621220740000|2021-05-17 03:05:40|22830.21|22792.21|22835.02|22797.02|22835.02|22797.02|22829.86|22791.86|10
1621220750000|2021-05-17 03:05:50|22833.97|22795.97|22828.96|22790.96|22833.97|22795.97|22828.96|22790.96|10
1621220760000|2021-05-17 03:06:00|22828.73|22790.73|22824.36|22786.36|22829.69|22791.69|22823.6|22785.6|10
1621220770000|2021-05-17 03:06:10|22825.2|22787.2|22829|22791|22829|22791|22824.61|22786.61|10
1621220780000|2021-05-17 03:06:20|22829.75|22791.75|22843.18|22805.18|22843.18|22805.18|22829.75|22791.75|10
1621220790000|2021-05-17 03:06:30|22846.72|22808.72|22855.12|22817.12|22855.12|22817.12|22846.6|22808.6|10
1621220800000|2021-05-17 03:06:40|22856.15|22818.15|22852.34|22814.34|22856.15|22818.15|22852.34|22814.34|9
1621220810000|2021-05-17 03:06:50|22853.17|22815.17|22849.94|22811.94|22853.17|22815.17|22849.62|22811.62|10
1621220820000|2021-05-17 03:07:00|22850.45|22812.45|22852.69|22814.69|22852.69|22814.69|22850.34|22812.34|10
1621220830000|2021-05-17 03:07:10|22854|22816|22845.1|22807.1|22854|22816|22845.1|22807.1|10
1621220840000|2021-05-17 03:07:20|22840.81|22802.81|22834.79|22796.79|22840.81|22802.81|22834.79|22796.79|10
1621220850000|2021-05-17 03:07:30|22834.49|22796.49|22837.34|22799.34|22837.84|22799.84|22834.35|22796.35|10
1621220860000|2021-05-17 03:07:40|22837.91|22799.91|22835.87|22797.87|22838.16|22800.16|22835.66|22797.66|9
1621220870000|2021-05-17 03:07:50|22835.81|22797.81|22825.8|22787.8|22835.81|22797.81|22825.8|22787.8|10
1621220880000|2021-05-17 03:08:00|22823.49|22785.49|22801.97|22763.97|22823.49|22785.49|22801.97|22763.97|10
1621220890000|2021-05-17 03:08:10|22798.73|22760.73|22784.41|22746.41|22798.73|22760.73|22784.41|22746.41|10
1621220900000|2021-05-17 03:08:20|22778.99|22740.99|22755.55|22717.55|22778.99|22740.99|22755.46|22717.46|10
1621220910000|2021-05-17 03:08:30|22756.86|22718.86|22732.98|22694.98|22756.86|22718.86|22732.98|22694.98|10
1621220920000|2021-05-17 03:08:40|22732|22694|22721.68|22683.68|22732.16|22694.16|22721.68|22683.68|10
1621220930000|2021-05-17 03:08:50|22716.25|22678.25|22700.65|22662.65|22716.25|22678.25|22700.65|22662.65|10
1621220940000|2021-05-17 03:09:00|22699.45|22661.45|22705.69|22667.69|22705.71|22667.71|22694.37|22656.37|10
1621220950000|2021-05-17 03:09:10|22705.65|22667.65|22702.4|22664.4|22705.65|22667.65|22702.04|22664.04|10
1621220960000|2021-05-17 03:09:20|22702.32|22664.32|22670.19|22632.19|22702.32|22664.32|22670.19|22632.19|10
1621220970000|2021-05-17 03:09:30|22667.5|22629.5|22633.94|22595.94|22667.5|22629.5|22632.08|22594.08|10
1621220980000|2021-05-17 03:09:40|22634.64|22596.64|22627.77|22589.77|22634.64|22596.64|22627.77|22589.77|10
1621220990000|2021-05-17 03:09:50|22626.39|22588.39|22607.15|22569.15|22626.58|22588.58|22607.15|22569.15|10
1621221000000|2021-05-17 03:10:00|22603.99|22565.99|22607.32|22569.32|22607.85|22569.85|22602.05|22564.05|9
1621221010000|2021-05-17 03:10:10|22608.23|22570.23|22606.94|22568.94|22610.76|22572.76|22606.94|22568.94|10
1621221020000|2021-05-17 03:10:20|22607.81|22569.81|22606.08|22568.08|22612.78|22574.78|22606.08|22568.08|10
1621221030000|2021-05-17 03:10:30|22605.15|22567.15|22593.2|22555.2|22605.15|22567.15|22593.2|22555.2|10
1621221040000|2021-05-17 03:10:40|22593.82|22555.82|22596.91|22558.91|22598.38|22560.38|22593.82|22555.82|10
1621221050000|2021-05-17 03:10:50|22598.51|22560.51|22588.97|22550.97|22601.32|22563.32|22588.97|22550.97|10
1621221060000|2021-05-17 03:11:00|22588.42|22550.42|22582.7|22544.7|22588.42|22550.42|22582.7|22544.7|10
1621221070000|2021-05-17 03:11:10|22581|22543|22584.84|22546.84|22586.68|22548.68|22581|22543|10
1621221080000|2021-05-17 03:11:20|22583.4|22545.4|22572.47|22534.47|22586.69|22548.69|22572.17|22534.17|10
1621221090000|2021-05-17 03:11:30|22567.11|22529.11|22549.72|22511.72|22567.11|22529.11|22549.72|22511.72|10
1621221100000|2021-05-17 03:11:40|22549.95|22511.95|22557.18|22519.18|22557.18|22519.18|22549.62|22511.62|10
1621221110000|2021-05-17 03:11:50|22554.9|22516.9|22546.8|22508.8|22557.63|22519.63|22546.8|22508.8|10
1621221120000|2021-05-17 03:12:00|22546.16|22508.16|22548.33|22510.33|22548.33|22510.33|22546.16|22508.16|9
1621221130000|2021-05-17 03:12:10|22548.62|22510.62|22550.26|22512.26|22551.26|22513.26|22546.69|22508.69|9
1621221140000|2021-05-17 03:12:20|22548.57|22510.57|22525.22|22487.22|22548.57|22510.57|22525.22|22487.22|10
1621221150000|2021-05-17 03:12:30|22522.76|22484.76|22514.42|22476.42|22523.69|22485.69|22514.42|22476.42|10
1621221160000|2021-05-17 03:12:40|22510.77|22472.77|22517.41|22479.41|22520.64|22482.64|22509.9|22471.9|10
1621221170000|2021-05-17 03:12:50|22518.18|22480.18|22536.15|22498.15|22536.15|22498.15|22516.74|22478.74|10
1621221180000|2021-05-17 03:13:00|22539.59|22501.59|22559.57|22521.57|22559.57|22521.57|22539.59|22501.59|10
1621221190000|2021-05-17 03:13:10|22560.76|22522.76|22560.05|22522.05|22560.97|22522.97|22558.37|22520.37|10
1621221200000|2021-05-17 03:13:20|22555.56|22517.56|22535.04|22497.04|22555.56|22517.56|22535.04|22497.04|10
1621221210000|2021-05-17 03:13:30|22531.7|22493.7|22521.5|22483.5|22531.79|22493.79|22521.5|22483.5|10
1621221220000|2021-05-17 03:13:40|22519.9|22481.9|22500.98|22462.98|22519.9|22481.9|22500.98|22462.98|10
1621221230000|2021-05-17 03:13:50|22502.03|22464.03|22498.14|22460.14|22502.03|22464.03|22496.46|22458.46|10
1621221240000|2021-05-17 03:14:00|22496.83|22458.83|22503.01|22465.01|22503.69|22465.69|22495.59|22457.59|10
1621221250000|2021-05-17 03:14:10|22504.44|22466.44|22510.6|22472.6|22511.7|22473.7|22504.44|22466.44|10
1621221260000|2021-05-17 03:14:20|22508.47|22470.47|22503.63|22465.63|22508.47|22470.47|22503.32|22465.32|10
1621221270000|2021-05-17 03:14:30|22502.5|22464.5|22492.8|22454.8|22502.69|22464.69|22492.8|22454.8|10
1621221280000|2021-05-17 03:14:40|22492.24|22454.24|22495.69|22457.69|22495.69|22457.69|22491.99|22453.99|10
1621221290000|2021-05-17 03:14:50|22496.03|22458.03|22497.92|22459.92|22499.62|22461.62|22496.03|22458.03|10
1621221300000|2021-05-17 03:15:00|22500.6|22462.6|22511.83|22473.83|22511.83|22473.83|22499.91|22461.91|10
1621221310000|2021-05-17 03:15:10|22515.94|22477.94|22524.17|22486.17|22524.39|22486.39|22515.58|22477.58|10
1621221320000|2021-05-17 03:15:20|22525.25|22487.25|22499.38|22461.38|22525.25|22487.25|22499.38|22461.38|10
1621221330000|2021-05-17 03:15:30|22497.37|22459.37|22484.66|22446.66|22497.37|22459.37|22484.66|22446.66|10
1621221340000|2021-05-17 03:15:40|22483.08|22445.08|22478.19|22440.19|22483.08|22445.08|22478.19|22440.19|10
1621221350000|2021-05-17 03:15:50|22478.08|22440.08|22474.15|22436.15|22478.08|22440.08|22473.35|22435.35|10
1621221360000|2021-05-17 03:16:00|22473.52|22435.52|22491.18|22453.18|22491.18|22453.18|22472.73|22434.73|10
1621221370000|2021-05-17 03:16:10|22492.97|22454.97|22497.18|22459.18|22501.05|22463.05|22492.97|22454.97|10
1621221380000|2021-05-17 03:16:20|22494.55|22456.55|22484.16|22446.16|22496.76|22458.76|22484.16|22446.16|10
1621221390000|2021-05-17 03:16:30|22478.35|22440.35|22470.36|22432.36|22478.35|22440.35|22470.36|22432.36|10
1621221400000|2021-05-17 03:16:40|22467.31|22429.31|22469.09|22431.09|22469.09|22431.09|22464.49|22426.49|10
1621221410000|2021-05-17 03:16:50|22467.86|22429.86|22464.06|22426.06|22469.61|22431.61|22464.06|22426.06|10
1621221420000|2021-05-17 03:17:00|22463.31|22425.31|22467.15|22429.15|22468.8|22430.8|22463.28|22425.28|10
1621221430000|2021-05-17 03:17:10|22468.6|22430.6|22483.16|22445.16|22483.16|22445.16|22468.6|22430.6|10
1621221440000|2021-05-17 03:17:20|22482.81|22444.81|22487.61|22449.61|22488.07|22450.07|22482.81|22444.81|10
1621221450000|2021-05-17 03:17:30|22485.99|22447.99|22473.37|22435.37|22485.99|22447.99|22473.37|22435.37|10
1621221460000|2021-05-17 03:17:40|22472.3|22434.3|22483.42|22445.42|22483.42|22445.42|22469.08|22431.08|10
1621221470000|2021-05-17 03:17:50|22486.3|22448.3|22481.39|22443.39|22487.08|22449.08|22481.39|22443.39|10
1621221480000|2021-05-17 03:18:00|22480.34|22442.34|22492.55|22454.55|22492.55|22454.55|22480.34|22442.34|10
1621221490000|2021-05-17 03:18:10|22493.94|22455.94|22501.69|22463.69|22501.69|22463.69|22493.94|22455.94|10
1621221500000|2021-05-17 03:18:20|22502.74|22464.74|22510.87|22472.87|22510.87|22472.87|22502.74|22464.74|10
1621221510000|2021-05-17 03:18:30|22510.45|22472.45|22509.65|22471.65|22510.84|22472.84|22508.84|22470.84|10
1621221520000|2021-05-17 03:18:40|22510.1|22472.1|22514.17|22476.17|22514.17|22476.17|22510.1|22472.1|10
1621221530000|2021-05-17 03:18:50|22515.1|22477.1|22514.99|22476.99|22519.73|22481.73|22514.99|22476.99|10
1621221540000|2021-05-17 03:19:00|22512.1|22474.1|22485.55|22447.55|22512.1|22474.1|22485.55|22447.55|10
1621221550000|2021-05-17 03:19:10|22484.11|22446.11|22492.77|22454.77|22492.77|22454.77|22482.66|22444.66|10
1621221560000|2021-05-17 03:19:20|22496.75|22458.75|22503.09|22465.09|22503.16|22465.16|22496.75|22458.75|10
1621221570000|2021-05-17 03:19:30|22503.58|22465.58|22505.1|22467.1|22505.1|22467.1|22503.47|22465.47|10
1621221580000|2021-05-17 03:19:40|22505.17|22467.17|22496.83|22458.83|22505.17|22467.17|22496.69|22458.69|10
1621221590000|2021-05-17 03:19:50|22493.96|22455.96|22480.15|22442.15|22493.96|22455.96|22480.15|22442.15|10
1621221600000|2021-05-17 03:20:00|22476.35|22438.35|22452.06|22414.06|22476.35|22438.35|22449.2|22411.2|10
1621221610000|2021-05-17 03:20:10|22431.52|22393.52|22406.63|22368.63|22431.52|22393.52|22406.63|22368.63|10
1621221620000|2021-05-17 03:20:20|22405.84|22367.84|22393.64|22355.64|22405.84|22367.84|22393.64|22355.64|10
1621221630000|2021-05-17 03:20:30|22391.54|22353.54|22368.65|22330.65|22391.54|22353.54|22368.65|22330.65|10
1621221640000|2021-05-17 03:20:40|22361.58|22323.58|22348.08|22310.08|22361.58|22323.58|22348.08|22310.08|10
1621221650000|2021-05-17 03:20:50|22348.66|22310.66|22342.99|22304.99|22349.71|22311.71|22338.3|22300.3|10
1621221660000|2021-05-17 03:21:00|22344.17|22306.17|22331.12|22293.12|22350.07|22312.07|22331.12|22293.12|10
1621221670000|2021-05-17 03:21:10|22327.37|22289.37|22321.98|22283.98|22327.37|22289.37|22321.04|22283.04|10
1621221680000|2021-05-17 03:21:20|22321.78|22283.78|22313.77|22275.77|22323.5|22285.5|22313.77|22275.77|9
1621221690000|2021-05-17 03:21:30|22310.33|22272.33|22286.4|22248.4|22310.33|22272.33|22286.4|22248.4|10
1621221700000|2021-05-17 03:21:40|22285.71|22247.71|22291.31|22253.31|22291.31|22253.31|22285.71|22247.71|10
1621221710000|2021-05-17 03:21:50|22293.42|22255.42|22310.35|22272.35|22312.28|22274.28|22293.42|22255.42|10
1621221720000|2021-05-17 03:22:00|22305.86|22267.86|22305.81|22267.81|22305.86|22267.86|22301.39|22263.39|10
1621221730000|2021-05-17 03:22:10|22307.08|22269.08|22325.96|22287.96|22327.31|22289.31|22307.08|22269.08|10
1621221740000|2021-05-17 03:22:20|22319.78|22281.78|22315.38|22277.38|22321.16|22283.16|22315.38|22277.38|10
1621221750000|2021-05-17 03:22:30|22310.3|22272.3|22298.88|22260.88|22310.95|22272.95|22298.37|22260.37|10
1621221760000|2021-05-17 03:22:40|22295.14|22257.14|22265.36|22227.36|22295.14|22257.14|22265.36|22227.36|10
1621221770000|2021-05-17 03:22:50|22262.24|22224.24|22246.14|22208.14|22262.24|22224.24|22246.14|22208.14|10
1621221780000|2021-05-17 03:23:00|22240.75|22202.75|22228.47|22190.47|22240.75|22202.75|22226.31|22188.31|10
1621221790000|2021-05-17 03:23:10|22227.83|22189.83|22217.08|22179.08|22227.83|22189.83|22215.26|22177.26|9
1621221800000|2021-05-17 03:23:20|22218.57|22180.57|22211|22173|22219.59|22181.59|22207.03|22169.03|10
1621221810000|2021-05-17 03:23:30|22200.99|22162.99|22169.84|22131.84|22200.99|22162.99|22169.36|22131.36|10
1621221820000|2021-05-17 03:23:40|22167.11|22129.11|22120.82|22082.82|22167.11|22129.11|22115.51|22077.51|10
1621221830000|2021-05-17 03:23:50|22115.57|22077.57|22082.27|22044.27|22117.03|22079.03|22082.27|22044.27|10
1621221840000|2021-05-17 03:24:00|22088.31|22050.31|22093.46|22055.46|22093.46|22055.46|22085.88|22047.88|10
1621221850000|2021-05-17 03:24:10|22095.42|22057.42|22086.08|22048.08|22096.79|22058.79|22086.08|22048.08|10
1621221860000|2021-05-17 03:24:20|22081.25|22043.25|22089.46|22051.46|22102.23|22064.23|22078.78|22040.78|10
1621221870000|2021-05-17 03:24:30|22086.56|22048.56|22076.36|22038.36|22086.56|22048.56|22073.36|22035.36|10
1621221880000|2021-05-17 03:24:40|22079.52|22041.52|22085.09|22047.09|22087.26|22049.26|22079.52|22041.52|10
1621221890000|2021-05-17 03:24:50|22088.6|22050.6|22094.98|22056.98|22094.98|22056.98|22088.6|22050.6|10
1621221900000|2021-05-17 03:25:00|22096.74|22058.74|22148.08|22110.08|22148.08|22110.08|22096.74|22058.74|10
1621221910000|2021-05-17 03:25:10|22160.5|22122.5|22178.54|22140.54|22180.77|22142.77|22160.5|22122.5|10
1621221920000|2021-05-17 03:25:20|22169.36|22131.36|22123.72|22085.72|22169.36|22131.36|22123.72|22085.72|10
1621221930000|2021-05-17 03:25:30|22119|22081|22106.6|22068.6|22119|22081|22104.2|22066.2|10
1621221940000|2021-05-17 03:25:40|22102.73|22064.73|22105.59|22067.59|22114.88|22076.88|22100.09|22062.09|10
1621221950000|2021-05-17 03:25:50|22116.21|22078.21|22124.93|22086.93|22129.37|22091.37|22111.46|22073.46|10
1621221960000|2021-05-17 03:26:00|22126.6|22088.6|22114.63|22076.63|22128.16|22090.16|22113.9|22075.9|10
1621221970000|2021-05-17 03:26:10|22116.48|22078.48|22137.05|22099.05|22138.53|22100.53|22116.48|22078.48|10
1621221980000|2021-05-17 03:26:20|22134.86|22096.86|22130.06|22092.06|22135.27|22097.27|22130.06|22092.06|10
1621221990000|2021-05-17 03:26:30|22123.86|22085.86|22119.2|22081.2|22125.56|22087.56|22119.2|22081.2|10
1621222000000|2021-05-17 03:26:40|22120.01|22082.01|22126.54|22088.54|22128.55|22090.55|22118.93|22080.93|10
1621222010000|2021-05-17 03:26:50|22127.22|22089.22|22129.45|22091.45|22129.83|22091.83|22125|22087|10
1621222020000|2021-05-17 03:27:00|22130.2|22092.2|22162|22124|22162|22124|22130.2|22092.2|10
1621222030000|2021-05-17 03:27:10|22161.39|22123.39|22162.03|22124.03|22163.32|22125.32|22160.86|22122.86|10
1621222040000|2021-05-17 03:27:20|22165.08|22127.08|22167.86|22129.86|22170.78|22132.78|22165.08|22127.08|10
1621222050000|2021-05-17 03:27:30|22168.19|22130.19|22161.59|22123.59|22168.43|22130.43|22160.48|22122.48|9
1621222060000|2021-05-17 03:27:40|22157.97|22119.97|22159.73|22121.73|22162.19|22124.19|22156.63|22118.63|10
1621222070000|2021-05-17 03:27:50|22158.26|22120.26|22142.27|22104.27|22158.26|22120.26|22142.27|22104.27|10
1621222080000|2021-05-17 03:28:00|22137.24|22099.24|22122.04|22084.04|22137.24|22099.24|22122.04|22084.04|10
1621222090000|2021-05-17 03:28:10|22120.12|22082.12|22123.2|22085.2|22125.68|22087.68|22120.12|22082.12|10
1621222100000|2021-05-17 03:28:20|22120.36|22082.36|22099.27|22061.27|22120.36|22082.36|22099.27|22061.27|10
1621222110000|2021-05-17 03:28:30|22100.03|22062.03|22071.34|22033.34|22100.03|22062.03|22069.26|22031.26|10
1621222120000|2021-05-17 03:28:40|22065.01|22027.01|22032.89|21994.89|22065.01|22027.01|22032.89|21994.89|10
1621222130000|2021-05-17 03:28:50|22028.64|21990.64|21987.89|21949.89|22028.64|21990.64|21987.89|21949.89|10
1621222140000|2021-05-17 03:29:00|21984.92|21946.92|22004.71|21966.71|22004.71|21966.71|21981.22|21943.22|10
1621222150000|2021-05-17 03:29:10|22012.82|21974.82|22009.29|21971.29|22014.9|21976.9|22009.29|21971.29|10
1621222160000|2021-05-17 03:29:20|22007.2|21969.2|22000.75|21962.75|22008.6|21970.6|21999.21|21961.21|10
1621222170000|2021-05-17 03:29:30|21991.15|21953.15|21960.32|21922.32|21991.15|21953.15|21960.32|21922.32|10
1621222180000|2021-05-17 03:29:40|21959.64|21921.64|21950.31|21912.31|21959.64|21921.64|21949.03|21911.03|10
1621222190000|2021-05-17 03:29:50|21948.73|21910.73|21920.84|21882.84|21948.73|21910.73|21920.84|21882.84|10
1621222200000|2021-05-17 03:30:00|21914.61|21876.61|21902.84|21864.84|21914.61|21876.61|21899.22|21861.22|10
1621222210000|2021-05-17 03:30:10|21912.66|21874.66|21935.76|21897.76|21937.61|21899.61|21912.66|21874.66|10
1621222220000|2021-05-17 03:30:20|21933.38|21895.38|21945.3|21907.3|21947.04|21909.04|21933.38|21895.38|10
1621222230000|2021-05-17 03:30:30|21947.07|21909.07|21937.83|21899.83|21947.07|21909.07|21937.83|21899.83|10
1621222240000|2021-05-17 03:30:40|21933.89|21895.89|21916.99|21878.99|21933.89|21895.89|21916.99|21878.99|10
1621222250000|2021-05-17 03:30:50|21912.15|21874.15|21892.84|21854.84|21912.15|21874.15|21892.4|21854.4|10
1621222260000|2021-05-17 03:31:00|21885.81|21847.81|21854.12|21816.12|21885.81|21847.81|21854.12|21816.12|10
1621222270000|2021-05-17 03:31:10|21856.24|21818.24|21843.87|21805.87|21856.24|21818.24|21839.53|21801.53|10
1621222280000|2021-05-17 03:31:20|21846.23|21808.23|21847.45|21809.45|21847.45|21809.45|21841.59|21803.59|10
1621222290000|2021-05-17 03:31:30|21842.8|21804.8|21828.73|21790.73|21842.8|21804.8|21828.73|21790.73|10
1621222300000|2021-05-17 03:31:40|21829.46|21791.46|21820.96|21782.96|21829.72|21791.72|21820.16|21782.16|10
1621222310000|2021-05-17 03:31:50|21814.75|21776.75|21790.83|21752.83|21814.75|21776.75|21790.83|21752.83|10
1621222320000|2021-05-17 03:32:00|21786.51|21748.51|21777.1|21739.1|21788.4|21750.4|21777.1|21739.1|10
1621222330000|2021-05-17 03:32:10|21775.09|21737.09|21769.97|21731.97|21775.9|21737.9|21767.34|21729.34|10
1621222340000|2021-05-17 03:32:20|21769.88|21731.88|21743.43|21705.43|21769.88|21731.88|21743.43|21705.43|10
1621222350000|2021-05-17 03:32:30|21748.95|21710.95|21768.78|21730.78|21768.78|21730.78|21748.95|21710.95|10
1621222360000|2021-05-17 03:32:40|21763.84|21725.84|21737.01|21699.01|21769.93|21731.93|21736.36|21698.36|10
1621222370000|2021-05-17 03:32:50|21734.13|21696.13|21699.32|21661.32|21735.77|21697.77|21699.32|21661.32|10
1621222380000|2021-05-17 03:33:00|21695.41|21657.41|21658.9|21620.9|21695.41|21657.41|21658.9|21620.9|10
1621222390000|2021-05-17 03:33:10|21659.55|21621.55|21644.31|21606.31|21661.46|21623.46|21644.31|21606.31|10
1621222400000|2021-05-17 03:33:20|21645.07|21607.07|21621.82|21583.82|21645.07|21607.07|21621.39|21583.39|10
1621222410000|2021-05-17 03:33:30|21623.47|21585.47|21636.46|21598.46|21636.46|21598.46|21615.51|21577.51|10
1621222420000|2021-05-17 03:33:40|21639.32|21601.32|21672.4|21634.4|21672.67|21634.67|21637.87|21599.87|10
1621222430000|2021-05-17 03:33:50|21680.02|21642.02|21785.07|21747.07|21785.07|21747.07|21680.02|21642.02|10
1621222440000|2021-05-17 03:34:00|21797.03|21759.03|21830.58|21792.58|21830.58|21792.58|21797.03|21759.03|10
1621222450000|2021-05-17 03:34:10|21844.03|21806.03|21854.97|21816.97|21854.97|21816.97|21842.88|21804.88|10
1621222460000|2021-05-17 03:34:20|21855.84|21817.84|21931.48|21893.48|21931.48|21893.48|21855.84|21817.84|10
1621222470000|2021-05-17 03:34:30|21937.94|21899.94|21985.71|21947.71|21985.71|21947.71|21937.94|21899.94|10
1621222480000|2021-05-17 03:34:40|21989.91|21951.91|22013.77|21975.77|22013.77|21975.77|21989.91|21951.91|10
1621222490000|2021-05-17 03:34:50|22013.06|21975.06|22010.76|21972.76|22013.06|21975.06|22005.75|21967.75|10
1621222500000|2021-05-17 03:35:00|22010.17|21972.17|22035.07|21997.07|22035.07|21997.07|22010.17|21972.17|10
1621222510000|2021-05-17 03:35:10|22036.51|21998.51|22060.96|22022.96|22060.96|22022.96|22036.51|21998.51|10
1621222520000|2021-05-17 03:35:20|22068.56|22030.56|22101.1|22063.1|22101.1|22063.1|22068.56|22030.56|10
1621222530000|2021-05-17 03:35:30|22106.91|22068.91|22095.34|22057.34|22106.91|22068.91|22091.33|22053.33|10
1621222540000|2021-05-17 03:35:40|22098.85|22060.85|22137.7|22099.7|22137.7|22099.7|22098.85|22060.85|10
1621222550000|2021-05-17 03:35:50|22141.87|22103.87|22144.56|22106.56|22148.91|22110.91|22141.87|22103.87|10
1621222560000|2021-05-17 03:36:00|22145.34|22107.34|22119.94|22081.94|22145.45|22107.45|22119.94|22081.94|10
1621222570000|2021-05-17 03:36:10|22116.45|22078.45|22087.7|22049.7|22116.45|22078.45|22087.7|22049.7|10
1621222580000|2021-05-17 03:36:20|22080.25|22042.25|22047.3|22009.3|22080.25|22042.25|22047.29|22009.29|9
1621222590000|2021-05-17 03:36:30|22042.24|22004.24|22006.2|21968.2|22042.24|22004.24|22004.96|21966.96|10
1621222600000|2021-05-17 03:36:40|22006.27|21968.27|21999.59|21961.59|22006.27|21968.27|21999.59|21961.59|10
1621222610000|2021-05-17 03:36:50|21997.92|21959.92|21976.11|21938.11|21998.61|21960.61|21976.11|21938.11|10
1621222620000|2021-05-17 03:37:00|21975.73|21937.73|22026.63|21988.63|22026.63|21988.63|21975.01|21937.01|10
1621222630000|2021-05-17 03:37:10|22034.89|21996.89|22069.87|22031.87|22072.91|22034.91|22034.89|21996.89|10
1621222640000|2021-05-17 03:37:20|22073.42|22035.42|22076.13|22038.13|22082.15|22044.15|22073.42|22035.42|10
1621222650000|2021-05-17 03:37:30|22075.61|22037.61|22114.76|22076.76|22114.76|22076.76|22072.16|22034.16|10
1621222660000|2021-05-17 03:37:40|22120.71|22082.71|22156.23|22118.23|22156.23|22118.23|22120.71|22082.71|10
1621222670000|2021-05-17 03:37:50|22153.05|22115.05|22154.11|22116.11|22156.53|22118.53|22151.77|22113.77|10
1621222680000|2021-05-17 03:38:00|22152.84|22114.84|22133.95|22095.95|22152.84|22114.84|22133.95|22095.95|10
1621222690000|2021-05-17 03:38:10|22125.5|22087.5|22118.83|22080.83|22125.5|22087.5|22113.63|22075.63|10
1621222700000|2021-05-17 03:38:20|22119.73|22081.73|22144.5|22106.5|22145.55|22107.55|22119.73|22081.73|10
1621222710000|2021-05-17 03:38:30|22148.37|22110.37|22151.1|22113.1|22152.34|22114.34|22146.49|22108.49|10
1621222720000|2021-05-17 03:38:40|22151.35|22113.35|22150.65|22112.65|22154.84|22116.84|22150.2|22112.2|10
1621222730000|2021-05-17 03:38:50|22150.63|22112.63|22155.57|22117.57|22155.57|22117.57|22146.21|22108.21|10
1621222740000|2021-05-17 03:39:00|22156.14|22118.14|22159.5|22121.5|22159.5|22121.5|22156.14|22118.14|10
1621222750000|2021-05-17 03:39:10|22161.89|22123.89|22169.48|22131.48|22171.43|22133.43|22161.89|22123.89|10
1621222760000|2021-05-17 03:39:20|22169.68|22131.68|22151.2|22113.2|22169.68|22131.68|22151.2|22113.2|10
1621222770000|2021-05-17 03:39:30|22149.16|22111.16|22106.64|22068.64|22149.16|22111.16|22104.9|22066.9|10
1621222780000|2021-05-17 03:39:40|22107.45|22069.45|22100.87|22062.87|22107.45|22069.45|22098.79|22060.79|10
1621222790000|2021-05-17 03:39:50|22101.26|22063.26|22121.38|22083.38|22121.38|22083.38|22100.29|22062.29|10
1621222800000|2021-05-17 03:40:00|22122.36|22084.36|22169.81|22131.81|22169.81|22131.81|22122.36|22084.36|10
1621222810000|2021-05-17 03:40:10|22172.33|22134.33|22175.86|22137.86|22185.95|22147.95|22172.33|22134.33|10
1621222820000|2021-05-17 03:40:20|22174.68|22136.68|22131.48|22093.48|22174.68|22136.68|22131.48|22093.48|10
1621222830000|2021-05-17 03:40:30|22126.17|22088.17|22125|22087|22127.48|22089.48|22113.64|22075.64|10
1621222840000|2021-05-17 03:40:40|22127.95|22089.95|22128.9|22090.9|22131.97|22093.97|22126.79|22088.79|10
1621222850000|2021-05-17 03:40:50|22128.83|22090.83|22159.9|22121.9|22159.9|22121.9|22128.83|22090.83|10
1621222860000|2021-05-17 03:41:00|22162.7|22124.7|22147.82|22109.82|22162.7|22124.7|22147.82|22109.82|10
1621222870000|2021-05-17 03:41:10|22146.83|22108.83|22133.8|22095.8|22146.83|22108.83|22133.8|22095.8|10
1621222880000|2021-05-17 03:41:20|22132.4|22094.4|22120.22|22082.22|22132.89|22094.89|22119.25|22081.25|10
1621222890000|2021-05-17 03:41:30|22117.96|22079.96|22094.39|22056.39|22117.96|22079.96|22094.39|22056.39|10
1621222900000|2021-05-17 03:41:40|22093.33|22055.33|22041.01|22003.01|22093.33|22055.33|22041.01|22003.01|10
1621222910000|2021-05-17 03:41:50|22028.32|21990.32|22006.13|21968.13|22028.32|21990.32|22004.45|21966.45|10
1621222920000|2021-05-17 03:42:00|22006.33|21968.33|22019.14|21981.14|22019.14|21981.14|22001.1|21963.1|10
1621222930000|2021-05-17 03:42:10|22023.34|21985.34|22021.2|21983.2|22029.68|21991.68|22020.97|21982.97|10
1621222940000|2021-05-17 03:42:20|22016.9|21978.9|22007.36|21969.36|22016.9|21978.9|22001.77|21963.77|10
1621222950000|2021-05-17 03:42:30|22005.72|21967.72|21989.71|21951.71|22005.72|21967.72|21989.71|21951.71|10
1621222960000|2021-05-17 03:42:40|21989.6|21951.6|21992.66|21954.66|21992.66|21954.66|21984.89|21946.89|10
1621222970000|2021-05-17 03:42:50|22000.33|21962.33|22037.78|21999.78|22037.78|21999.78|22000.33|21962.33|10
1621222980000|2021-05-17 03:43:00|22036.88|21998.88|22046.81|22008.81|22049.04|22011.04|22031.37|21993.37|10
1621222990000|2021-05-17 03:43:10|22043.57|22005.57|22041.61|22003.61|22046.67|22008.67|22041.61|22003.61|10
1621223000000|2021-05-17 03:43:20|22040.03|22002.03|22021.78|21983.78|22040.03|22002.03|22021.78|21983.78|10
1621223010000|2021-05-17 03:43:30|22021.91|21983.91|22006.06|21968.06|22021.91|21983.91|22006.06|21968.06|10
1621223020000|2021-05-17 03:43:40|22003.52|21965.52|22012.81|21974.81|22012.81|21974.81|22001.04|21963.04|10
1621223030000|2021-05-17 03:43:50|22020.16|21982.16|22061.46|22023.46|22061.46|22023.46|22020.16|21982.16|10
1621223040000|2021-05-17 03:44:00|22060.08|22022.08|22092.6|22054.6|22092.6|22054.6|22060.08|22022.08|10
1621223050000|2021-05-17 03:44:10|22094.45|22056.45|22131.79|22093.79|22131.79|22093.79|22094.45|22056.45|10
1621223060000|2021-05-17 03:44:20|22132.97|22094.97|22131.55|22093.55|22136.82|22098.82|22131.55|22093.55|10
1621223070000|2021-05-17 03:44:30|22128.57|22090.57|22135.52|22097.52|22135.52|22097.52|22128.57|22090.57|10
1621223080000|2021-05-17 03:44:40|22136.89|22098.89|22139.87|22101.87|22139.87|22101.87|22132.26|22094.26|10
1621223090000|2021-05-17 03:44:50|22140.5|22102.5|22132.68|22094.68|22140.5|22102.5|22131.56|22093.56|10
1621223100000|2021-05-17 03:45:00|22132.21|22094.21|22147.44|22109.44|22147.94|22109.94|22131.87|22093.87|10
1621223110000|2021-05-17 03:45:10|22149.57|22111.57|22181.02|22143.02|22181.98|22143.98|22149.57|22111.57|10
1621223120000|2021-05-17 03:45:20|22183.1|22145.1|22218.59|22180.59|22220.44|22182.44|22183.1|22145.1|10
1621223130000|2021-05-17 03:45:30|22219.02|22181.02|22241.35|22203.35|22241.35|22203.35|22219.02|22181.02|10
1621223140000|2021-05-17 03:45:40|22241.96|22203.96|22246.65|22208.65|22248.14|22210.14|22241.87|22203.87|10
1621223150000|2021-05-17 03:45:50|22247.36|22209.36|22236.95|22198.95|22249.58|22211.58|22236.36|22198.36|10
1621223160000|2021-05-17 03:46:00|22235.87|22197.87|22246.3|22208.3|22246.3|22208.3|22232.61|22194.61|10
1621223170000|2021-05-17 03:46:10|22246.92|22208.92|22236.85|22198.85|22246.92|22208.92|22236.85|22198.85|10
1621223180000|2021-05-17 03:46:20|22229.86|22191.86|22170.92|22132.92|22229.86|22191.86|22170.92|22132.92|10
1621223190000|2021-05-17 03:46:30|22167.81|22129.81|22139.14|22101.14|22167.81|22129.81|22139.14|22101.14|10
1621223200000|2021-05-17 03:46:40|22135.42|22097.42|22116.92|22078.92|22135.42|22097.42|22109.9|22071.9|10
1621223210000|2021-05-17 03:46:50|22118.88|22080.88|22126.38|22088.38|22126.38|22088.38|22118.88|22080.88|10
1621223220000|2021-05-17 03:47:00|22126.47|22088.47|22166.83|22128.83|22166.83|22128.83|22126.47|22088.47|10
1621223230000|2021-05-17 03:47:10|22171.52|22133.52|22177.67|22139.67|22179.63|22141.63|22171.52|22133.52|10
1621223240000|2021-05-17 03:47:20|22175.81|22137.81|22165.61|22127.61|22175.81|22137.81|22165.61|22127.61|10
1621223250000|2021-05-17 03:47:30|22165.04|22127.04|22126.66|22088.66|22165.04|22127.04|22126.66|22088.66|10
1621223260000|2021-05-17 03:47:40|22127.2|22089.2|22116.08|22078.08|22127.2|22089.2|22115.35|22077.35|10
1621223270000|2021-05-17 03:47:50|22115.74|22077.74|22118.87|22080.87|22118.87|22080.87|22103.89|22065.89|10
1621223280000|2021-05-17 03:48:00|22118.02|22080.02|22113.52|22075.52|22118.1|22080.1|22113.52|22075.52|10
1621223290000|2021-05-17 03:48:10|22112.43|22074.43|22099.35|22061.35|22116.44|22078.44|22099.35|22061.35|10
1621223300000|2021-05-17 03:48:20|22096.76|22058.76|22076.03|22038.03|22096.76|22058.76|22073.6|22035.6|10
1621223310000|2021-05-17 03:48:30|22077.51|22039.51|22056.38|22018.38|22077.51|22039.51|22055.57|22017.57|10
1621223320000|2021-05-17 03:48:40|22055.34|22017.34|22007.1|21969.1|22055.34|22017.34|22007.1|21969.1|10
1621223330000|2021-05-17 03:48:50|22005.55|21967.55|21954.51|21916.51|22005.55|21967.55|21951.29|21913.29|10
1621223340000|2021-05-17 03:49:00|21954.6|21916.6|21980.89|21942.89|21980.89|21942.89|21954.6|21916.6|10
1621223350000|2021-05-17 03:49:10|21982.26|21944.26|21981.18|21943.18|21985.77|21947.77|21979.25|21941.25|10
1621223360000|2021-05-17 03:49:20|21982.67|21944.67|21971.47|21933.47|21982.67|21944.67|21971.47|21933.47|10
1621223370000|2021-05-17 03:49:30|21963.5|21925.5|21944.39|21906.39|21963.5|21925.5|21942.84|21904.84|10
1621223380000|2021-05-17 03:49:40|21943.88|21905.88|21951.06|21913.06|21951.96|21913.96|21943.88|21905.88|10
1621223390000|2021-05-17 03:49:50|21951.9|21913.9|21960.39|21922.39|21960.39|21922.39|21951.9|21913.9|10
1621223400000|2021-05-17 03:50:00|21962.26|21924.26|22009.75|21971.75|22009.75|21971.75|21962.26|21924.26|10
1621223410000|2021-05-17 03:50:10|22010.89|21972.89|22050.22|22012.22|22050.22|22012.22|22010.89|21972.89|10
1621223420000|2021-05-17 03:50:20|22057.05|22019.05|22082.07|22044.07|22082.07|22044.07|22057.05|22019.05|10
1621223430000|2021-05-17 03:50:30|22082.29|22044.29|22061.95|22023.95|22083.41|22045.41|22061.95|22023.95|10
1621223440000|2021-05-17 03:50:40|22054.51|22016.51|22032.01|21994.01|22054.51|22016.51|22030.35|21992.35|10
1621223450000|2021-05-17 03:50:50|22034.78|21996.78|22061.12|22023.12|22061.17|22023.17|22034.78|21996.78|10
1621223460000|2021-05-17 03:51:00|22061.01|22023.01|22055.73|22017.73|22061.01|22023.01|22051.86|22013.86|10
1621223470000|2021-05-17 03:51:10|22057.58|22019.58|22075.52|22037.52|22075.52|22037.52|22057.58|22019.58|10
1621223480000|2021-05-17 03:51:20|22077.17|22039.17|22094.67|22056.67|22094.67|22056.67|22077.17|22039.17|10
1621223490000|2021-05-17 03:51:30|22095.01|22057.01|22070.99|22032.99|22095.13|22057.13|22070.99|22032.99|10
1621223500000|2021-05-17 03:51:40|22070.46|22032.46|22014.69|21976.69|22070.46|22032.46|22014.69|21976.69|10
1621223510000|2021-05-17 03:51:50|22014.64|21976.64|21986.07|21948.07|22014.64|21976.64|21986.07|21948.07|10
1621223520000|2021-05-17 03:52:00|21983.99|21945.99|22004.05|21966.05|22004.05|21966.05|21983.99|21945.99|10
1621223530000|2021-05-17 03:52:10|22004|21966|22005.64|21967.64|22012.32|21974.32|22004|21966|10
1621223540000|2021-05-17 03:52:20|22006.09|21968.09|21982.96|21944.96|22006.09|21968.09|21982.96|21944.96|10
1621223550000|2021-05-17 03:52:30|21981.55|21943.55|21983.26|21945.26|21989.02|21951.02|21981.55|21943.55|10
1621223560000|2021-05-17 03:52:40|21982.51|21944.51|21967.49|21929.49|21982.51|21944.51|21967.49|21929.49|9
1621223570000|2021-05-17 03:52:50|21967.53|21929.53|21966.05|21928.05|21967.53|21929.53|21962.33|21924.33|10
1621223580000|2021-05-17 03:53:00|21966.89|21928.89|21957.42|21919.42|21971.52|21933.52|21957.42|21919.42|10
1621223590000|2021-05-17 03:53:10|21955.65|21917.65|21937.71|21899.71|21955.65|21917.65|21937.71|21899.71|10
1621223600000|2021-05-17 03:53:20|21937.16|21899.16|21946.11|21908.11|21946.11|21908.11|21937.16|21899.16|10
1621223610000|2021-05-17 03:53:30|21946.89|21908.89|21939.1|21901.1|21947|21909|21939.1|21901.1|10
1621223620000|2021-05-17 03:53:40|21940.26|21902.26|21959.21|21921.21|21959.21|21921.21|21937.33|21899.33|10
1621223630000|2021-05-17 03:53:50|21961.6|21923.6|21974.61|21936.61|21978.45|21940.45|21961.6|21923.6|10
1621223640000|2021-05-17 03:54:00|21974.63|21936.63|21988.62|21950.62|21988.62|21950.62|21974.54|21936.54|10
1621223650000|2021-05-17 03:54:10|21993.6|21955.6|22001.57|21963.57|22003.48|21965.48|21993.6|21955.6|10
1621223660000|2021-05-17 03:54:20|22001.94|21963.94|22001.8|21963.8|22002.34|21964.34|21999.94|21961.94|10
1621223670000|2021-05-17 03:54:30|22002.64|21964.64|21975.11|21937.11|22002.64|21964.64|21975.11|21937.11|10
1621223680000|2021-05-17 03:54:40|21971.53|21933.53|21950.62|21912.62|21971.53|21933.53|21950.62|21912.62|10
1621223690000|2021-05-17 03:54:50|21950.45|21912.45|21926.84|21888.84|21950.45|21912.45|21926.84|21888.84|10
1621223700000|2021-05-17 03:55:00|21925.1|21887.1|21924.85|21886.85|21925.1|21887.1|21919.74|21881.74|10
1621223710000|2021-05-17 03:55:10|21925.38|21887.38|21902.45|21864.45|21928.32|21890.32|21902.45|21864.45|10
1621223720000|2021-05-17 03:55:20|21902.07|21864.07|21874.91|21836.91|21902.07|21864.07|21874.91|21836.91|10
1621223730000|2021-05-17 03:55:30|21865.23|21827.23|21835.4|21797.4|21865.23|21827.23|21835.4|21797.4|10
1621223740000|2021-05-17 03:55:40|21831.95|21793.95|21808.14|21770.14|21831.95|21793.95|21808.14|21770.14|10
1621223750000|2021-05-17 03:55:50|21806.14|21768.14|21792.95|21754.95|21806.14|21768.14|21792.95|21754.95|10
1621223760000|2021-05-17 03:56:00|21793.8|21755.8|21826.67|21788.67|21826.67|21788.67|21793.8|21755.8|10
1621223770000|2021-05-17 03:56:10|21826.22|21788.22|21798.03|21760.03|21827.89|21789.89|21798.03|21760.03|10
1621223780000|2021-05-17 03:56:20|21795.64|21757.64|21782.64|21744.64|21795.64|21757.64|21777.25|21739.25|10
1621223790000|2021-05-17 03:56:30|21783.43|21745.43|21767.4|21729.4|21783.43|21745.43|21767.4|21729.4|10
1621223800000|2021-05-17 03:56:40|21760.66|21722.66|21739.64|21701.64|21760.66|21722.66|21739.64|21701.64|10
1621223810000|2021-05-17 03:56:50|21739.4|21701.4|21753.28|21715.28|21753.28|21715.28|21738.8|21700.8|10
1621223820000|2021-05-17 03:57:00|21747.81|21709.81|21765.02|21727.02|21766.02|21728.02|21747.81|21709.81|10
1621223830000|2021-05-17 03:57:10|21765.14|21727.14|21777.92|21739.92|21777.92|21739.92|21765.14|21727.14|10
1621223840000|2021-05-17 03:57:20|21780.29|21742.29|21759.53|21721.53|21780.4|21742.4|21759.53|21721.53|10
1621223850000|2021-05-17 03:57:30|21759.08|21721.08|21739.91|21701.91|21759.77|21721.77|21739.91|21701.91|10
1621223860000|2021-05-17 03:57:40|21724.07|21686.07|21696.41|21658.41|21724.07|21686.07|21685.36|21647.36|10
1621223870000|2021-05-17 03:57:50|21696.65|21658.65|21701.68|21663.68|21704.84|21666.84|21696.65|21658.65|10
1621223880000|2021-05-17 03:58:00|21700.08|21662.08|21703.9|21665.9|21708.07|21670.07|21700.08|21662.08|10
1621223890000|2021-05-17 03:58:10|21705.51|21667.51|21718.8|21680.8|21718.8|21680.8|21695.5|21657.5|10
1621223900000|2021-05-17 03:58:20|21721.71|21683.71|21803.53|21765.53|21803.53|21765.53|21721.71|21683.71|10
1621223910000|2021-05-17 03:58:30|21810.65|21772.65|21867.24|21829.24|21867.24|21829.24|21810.65|21772.65|10
1621223920000|2021-05-17 03:58:40|21869.95|21831.95|21892.94|21854.94|21893.46|21855.46|21869.16|21831.16|10
1621223930000|2021-05-17 03:58:50|21896.11|21858.11|21908.68|21870.68|21909.15|21871.15|21896.11|21858.11|10
1621223940000|2021-05-17 03:59:00|21910.42|21872.42|21905.48|21867.48|21918.62|21880.62|21901.6|21863.6|10
1621223950000|2021-05-17 03:59:10|21904.98|21866.98|21905.44|21867.44|21909.7|21871.7|21903.26|21865.26|10
1621223960000|2021-05-17 03:59:20|21905.78|21867.78|21883.33|21845.33|21905.78|21867.78|21882.79|21844.79|10
1621223970000|2021-05-17 03:59:30|21889.83|21851.83|21875.63|21837.63|21893.61|21855.61|21875.63|21837.63|10
1621223980000|2021-05-17 03:59:40|21875.57|21837.57|21808.56|21770.56|21875.57|21837.57|21808.56|21770.56|10
1621223990000|2021-05-17 03:59:50|21806.21|21768.21|21786.2|21748.2|21806.21|21768.21|21786.2|21748.2|10
1621224000000|2021-05-17 04:00:00|21781.47|21743.47|21805.76|21767.76|21807.46|21769.46|21778.44|21740.44|10
1621224010000|2021-05-17 04:00:10|21806.1|21768.1|21810.74|21772.74|21815.98|21777.98|21806.1|21768.1|10
1621224020000|2021-05-17 04:00:20|21810.9|21772.9|21795.09|21757.09|21814.81|21776.81|21795.09|21757.09|10
1621224030000|2021-05-17 04:00:30|21792.54|21754.54|21741.37|21703.37|21792.54|21754.54|21739.82|21701.82|10
1621224040000|2021-05-17 04:00:40|21741.86|21703.86|21729.53|21691.53|21741.86|21703.86|21721.24|21683.24|10
1621224050000|2021-05-17 04:00:50|21728.5|21690.5|21717.27|21679.27|21733.38|21695.38|21716.34|21678.34|10
1621224060000|2021-05-17 04:01:00|21718|21680|21700.48|21662.48|21720.02|21682.02|21700.48|21662.48|10
1621224070000|2021-05-17 04:01:10|21702.07|21664.07|21659.54|21621.54|21702.07|21664.07|21656.55|21618.55|10
1621224080000|2021-05-17 04:01:20|21657.55|21619.55|21690.59|21652.59|21694.83|21656.83|21655.02|21617.02|10
1621224090000|2021-05-17 04:01:30|21693.71|21655.71|21676.24|21638.24|21702.32|21664.32|21676.24|21638.24|10
1621224100000|2021-05-17 04:01:40|21673.93|21635.93|21659.09|21621.09|21673.93|21635.93|21658.55|21620.55|10
1621224110000|2021-05-17 04:01:50|21657.73|21619.73|21636.07|21598.07|21657.73|21619.73|21636.07|21598.07|10
1621224120000|2021-05-17 04:02:00|21635.32|21597.32|21611.32|21573.32|21635.32|21597.32|21611.32|21573.32|10
1621224130000|2021-05-17 04:02:10|21602.91|21564.91|21579.82|21541.82|21603.03|21565.03|21579.82|21541.82|10
1621224140000|2021-05-17 04:02:20|21570.2|21532.2|21548.9|21510.9|21571.56|21533.56|21542.63|21504.63|10
1621224150000|2021-05-17 04:02:30|21549.81|21511.81|21557.31|21519.31|21560.72|21522.72|21549.81|21511.81|10
1621224160000|2021-05-17 04:02:40|21556.02|21518.02|21535.94|21497.94|21556.02|21518.02|21534.4|21496.4|10
1621224170000|2021-05-17 04:02:50|21530.58|21492.58|21513.94|21475.94|21530.58|21492.58|21513.67|21475.67|10
1621224180000|2021-05-17 04:03:00|21508.72|21470.72|21503.25|21465.25|21508.72|21470.72|21501.14|21463.14|10
1621224190000|2021-05-17 04:03:10|21503.1|21465.1|21518.69|21480.69|21521.74|21483.74|21501.14|21463.14|10
1621224200000|2021-05-17 04:03:20|21523.96|21485.96|21537.96|21499.96|21537.96|21499.96|21523.6|21485.6|10
1621224210000|2021-05-17 04:03:30|21540.71|21502.71|21534.61|21496.61|21546.33|21508.33|21534.61|21496.61|10
1621224220000|2021-05-17 04:03:40|21533.4|21495.4|21488.01|21450.01|21534.94|21496.94|21488.01|21450.01|10
1621224230000|2021-05-17 04:03:50|21486.62|21448.62|21471.5|21433.5|21486.62|21448.62|21471.5|21433.5|10
1621224240000|2021-05-17 04:04:00|21474.04|21436.04|21455.39|21417.39|21474.04|21436.04|21454.16|21416.16|10
1621224250000|2021-05-17 04:04:10|21458.15|21420.15|21492.66|21454.66|21495.96|21457.96|21458.15|21420.15|10
1621224260000|2021-05-17 04:04:20|21493.58|21455.58|21464.33|21426.33|21493.58|21455.58|21464.33|21426.33|10
1621224270000|2021-05-17 04:04:30|21462.07|21424.07|21411.12|21373.12|21462.07|21424.07|21410.45|21372.45|10
1621224280000|2021-05-17 04:04:40|21411.64|21373.64|21401.45|21363.45|21411.64|21373.64|21398.91|21360.91|10
1621224290000|2021-05-17 04:04:50|21400.56|21362.56|21391.8|21353.8|21404.61|21366.61|21389.06|21351.06|10
1621224300000|2021-05-17 04:05:00|21384.65|21346.65|21353.01|21315.01|21384.65|21346.65|21335.6|21297.6|10
1621224310000|2021-05-17 04:05:10|21361.63|21323.63|21378.65|21340.65|21380.57|21342.57|21357|21319|10
1621224320000|2021-05-17 04:05:20|21380.09|21342.09|21365.88|21327.88|21380.09|21342.09|21360.32|21322.32|10
1621224330000|2021-05-17 04:05:30|21360.5|21322.5|21357.84|21319.84|21363.89|21325.89|21355.73|21317.73|10
1621224340000|2021-05-17 04:05:40|21358.73|21320.73|21388.17|21350.17|21388.17|21350.17|21358.73|21320.73|10
1621224350000|2021-05-17 04:05:50|21391.02|21353.02|21427.51|21389.51|21427.51|21389.51|21391.02|21353.02|10
1621224360000|2021-05-17 04:06:00|21429.65|21391.65|21372.68|21334.68|21429.65|21391.65|21372.68|21334.68|10
1621224370000|2021-05-17 04:06:10|21371.61|21333.61|21344.16|21306.16|21373.35|21335.35|21337.82|21299.82|10
1621224380000|2021-05-17 04:06:20|21351.26|21313.26|21339.28|21301.28|21364.55|21326.55|21339.28|21301.28|10
1621224390000|2021-05-17 04:06:30|21336.64|21298.64|21306.8|21268.8|21336.64|21298.64|21306.8|21268.8|10
1621224400000|2021-05-17 04:06:40|21302.64|21264.64|21256.05|21218.05|21303.16|21265.16|21256.05|21218.05|10
1621224410000|2021-05-17 04:06:50|21246.55|21208.55|21218.41|21180.41|21246.55|21208.55|21217.96|21179.96|10
1621224420000|2021-05-17 04:07:00|21218.96|21180.96|21209.6|21171.6|21218.96|21180.96|21205.33|21167.33|10
1621224430000|2021-05-17 04:07:10|21204.44|21166.44|21219.24|21181.24|21219.36|21181.36|21204.21|21166.21|10
1621224440000|2021-05-17 04:07:20|21219.08|21181.08|21196.66|21158.66|21219.08|21181.08|21196.66|21158.66|10
1621224450000|2021-05-17 04:07:30|21199.98|21161.98|21184.47|21146.47|21201.8|21163.8|21184.47|21146.47|10
1621224460000|2021-05-17 04:07:40|21185.26|21147.26|21159.21|21121.21|21190.7|21152.7|21147.36|21109.36|10
1621224470000|2021-05-17 04:07:50|21161.07|21123.07|21152.16|21114.16|21165.21|21127.21|21152.16|21114.16|10
1621224480000|2021-05-17 04:08:00|21150.79|21112.79|21129.94|21091.94|21150.79|21112.79|21128.88|21090.88|10
1621224490000|2021-05-17 04:08:10|21123.18|21085.18|21092.95|21054.95|21123.18|21085.18|21092.95|21054.95|10
1621224500000|2021-05-17 04:08:20|21091.54|21053.54|21071.16|21033.16|21091.54|21053.54|21059.95|21021.95|10
1621224510000|2021-05-17 04:08:30|21067.06|21029.06|21087.22|21049.22|21087.22|21049.22|21067.06|21029.06|10
1621224520000|2021-05-17 04:08:40|21088.66|21050.66|21191.74|21153.74|21192.19|21154.19|21088.66|21050.66|10
1621224530000|2021-05-17 04:08:50|21198.67|21160.67|21294.59|21256.59|21294.59|21256.59|21198.67|21160.67|10
1621224540000|2021-05-17 04:09:00|21303.67|21265.67|21365.63|21327.63|21365.63|21327.63|21302.39|21264.39|10
1621224550000|2021-05-17 04:09:10|21394.54|21356.54|21417.55|21379.55|21419.07|21381.07|21388.4|21350.4|10
1621224560000|2021-05-17 04:09:20|21409.76|21371.76|21399.39|21361.39|21409.76|21371.76|21392.07|21354.07|10
1621224570000|2021-05-17 04:09:30|21396.35|21358.35|21436.98|21398.98|21436.98|21398.98|21396.35|21358.35|10
1621224580000|2021-05-17 04:09:40|21442.11|21404.11|21487.37|21449.37|21487.37|21449.37|21442.11|21404.11|10
1621224590000|2021-05-17 04:09:50|21493.81|21455.81|21483.74|21445.74|21493.81|21455.81|21483.74|21445.74|10
1621224600000|2021-05-17 04:10:00|21481.39|21443.39|21499.83|21461.83|21501.88|21463.88|21481.39|21443.39|10
1621224610000|2021-05-17 04:10:10|21494.09|21456.09|21503.86|21465.86|21503.86|21465.86|21487.81|21449.81|10
1621224620000|2021-05-17 04:10:20|21508.35|21470.35|21562.28|21524.28|21562.28|21524.28|21508.35|21470.35|10
1621224630000|2021-05-17 04:10:30|21562.61|21524.61|21584.45|21546.45|21591.88|21553.88|21561.75|21523.75|10
1621224640000|2021-05-17 04:10:40|21581.97|21543.97|21550.4|21512.4|21582.14|21544.14|21550.4|21512.4|10
1621224650000|2021-05-17 04:10:50|21553.14|21515.14|21539.61|21501.61|21553.14|21515.14|21538.88|21500.88|10
1621224660000|2021-05-17 04:11:00|21539.58|21501.58|21567.85|21529.85|21567.85|21529.85|21539.58|21501.58|10
1621224670000|2021-05-17 04:11:10|21568.05|21530.05|21586.51|21548.51|21586.51|21548.51|21568.05|21530.05|10
1621224680000|2021-05-17 04:11:20|21585.81|21547.81|21625.73|21587.73|21625.73|21587.73|21583.08|21545.08|10
1621224690000|2021-05-17 04:11:30|21629.53|21591.53|21640.13|21602.13|21640.13|21602.13|21629.53|21591.53|10
1621224700000|2021-05-17 04:11:40|21640.49|21602.49|21703.91|21665.91|21703.91|21665.91|21640.24|21602.24|10
1621224710000|2021-05-17 04:11:50|21704.54|21666.54|21738.29|21700.29|21738.29|21700.29|21704.54|21666.54|10
1621224720000|2021-05-17 04:12:00|21741.54|21703.54|21778.85|21740.85|21784.48|21746.48|21741.54|21703.54|10
1621224730000|2021-05-17 04:12:10|21782.64|21744.64|21767.79|21729.79|21785.9|21747.9|21765.12|21727.12|10
1621224740000|2021-05-17 04:12:20|21766.57|21728.57|21767.43|21729.43|21772.75|21734.75|21760.45|21722.45|10
1621224750000|2021-05-17 04:12:30|21767.46|21729.46|21738.98|21700.98|21770.93|21732.93|21738.98|21700.98|10
1621224760000|2021-05-17 04:12:40|21731.11|21693.11|21720.58|21682.58|21731.11|21693.11|21713.67|21675.67|10
1621224770000|2021-05-17 04:12:50|21725.62|21687.62|21754.52|21716.52|21754.52|21716.52|21725.62|21687.62|10
1621224780000|2021-05-17 04:13:00|21754.19|21716.19|21814.47|21776.47|21814.47|21776.47|21754.19|21716.19|10
1621224790000|2021-05-17 04:13:10|21814.23|21776.23|21858.98|21820.98|21858.98|21820.98|21814.01|21776.01|10
1621224800000|2021-05-17 04:13:20|21860.23|21822.23|21871.29|21833.29|21871.29|21833.29|21860.23|21822.23|10
1621224810000|2021-05-17 04:13:30|21881.56|21843.56|21878.47|21840.47|21881.56|21843.56|21858.52|21820.52|10
1621224820000|2021-05-17 04:13:40|21880.89|21842.89|21893.82|21855.82|21897.52|21859.52|21880.89|21842.89|10
1621224830000|2021-05-17 04:13:50|21889.26|21851.26|21891.83|21853.83|21898.5|21860.5|21888.99|21850.99|10
1621224840000|2021-05-17 04:14:00|21891.62|21853.62|21883.68|21845.68|21891.62|21853.62|21877.89|21839.89|10
1621224850000|2021-05-17 04:14:10|21885.8|21847.8|21878.41|21840.41|21891.26|21853.26|21878.41|21840.41|10
1621224860000|2021-05-17 04:14:20|21880.07|21842.07|21874.14|21836.14|21881.18|21843.18|21874.14|21836.14|10
1621224870000|2021-05-17 04:14:30|21871.96|21833.96|21864.06|21826.06|21879.58|21841.58|21864.06|21826.06|10
1621224880000|2021-05-17 04:14:40|21851.7|21813.7|21838.85|21800.85|21851.7|21813.7|21835.44|21797.44|10
1621224890000|2021-05-17 04:14:50|21838.26|21800.26|21846.96|21808.96|21852.35|21814.35|21838.21|21800.21|10
1621224900000|2021-05-17 04:15:00|21849.39|21811.39|21844.75|21806.75|21859.33|21821.33|21844.75|21806.75|10
1621224910000|2021-05-17 04:15:10|21845.58|21807.58|21870.99|21832.99|21870.99|21832.99|21845.58|21807.58|10
1621224920000|2021-05-17 04:15:20|21870.07|21832.07|21911.02|21873.02|21911.65|21873.65|21870.07|21832.07|10
1621224930000|2021-05-17 04:15:30|21914.67|21876.67|21931.34|21893.34|21941.69|21903.69|21914.67|21876.67|10
1621224940000|2021-05-17 04:15:40|21929.44|21891.44|21959.21|21921.21|21959.21|21921.21|21927.3|21889.3|10
1621224950000|2021-05-17 04:15:50|21958.8|21920.8|21970.31|21932.31|21970.31|21932.31|21958.8|21920.8|10
1621224960000|2021-05-17 04:16:00|21970.95|21932.95|21961.51|21923.51|21973.79|21935.79|21961.51|21923.51|10
1621224970000|2021-05-17 04:16:10|21960.41|21922.41|21976.36|21938.36|21976.36|21938.36|21959.31|21921.31|10
1621224980000|2021-05-17 04:16:20|21976.93|21938.93|21995.56|21957.56|21996.09|21958.09|21975.57|21937.57|10
1621224990000|2021-05-17 04:16:30|21996.38|21958.38|21991.71|21953.71|21996.86|21958.86|21989.04|21951.04|10
1621225000000|2021-05-17 04:16:40|21992.22|21954.22|21966.14|21928.14|21992.22|21954.22|21966.14|21928.14|10
1621225010000|2021-05-17 04:16:50|21963.67|21925.67|21947.44|21909.44|21963.67|21925.67|21947.44|21909.44|10
1621225020000|2021-05-17 04:17:00|21947.82|21909.82|21957.17|21919.17|21957.17|21919.17|21947.65|21909.65|10
1621225030000|2021-05-17 04:17:10|21958.26|21920.26|21969.45|21931.45|21969.45|21931.45|21958.26|21920.26|10
1621225040000|2021-05-17 04:17:20|21975.63|21937.63|21981.91|21943.91|21988.62|21950.62|21975.63|21937.63|10
1621225050000|2021-05-17 04:17:30|21975.09|21937.09|21952.25|21914.25|21975.09|21937.09|21952.25|21914.25|10
1621225060000|2021-05-17 04:17:40|21952.04|21914.04|21935.11|21897.11|21952.04|21914.04|21935.11|21897.11|10
1621225070000|2021-05-17 04:17:50|21934.78|21896.78|21913.05|21875.05|21934.78|21896.78|21913.05|21875.05|10
1621225080000|2021-05-17 04:18:00|21912.18|21874.18|21903.03|21865.03|21913.61|21875.61|21901.03|21863.03|10
1621225090000|2021-05-17 04:18:10|21902.57|21864.57|21922.08|21884.08|21922.08|21884.08|21902.57|21864.57|10
1621225100000|2021-05-17 04:18:20|21920.31|21882.31|21922.03|21884.03|21922.03|21884.03|21913.79|21875.79|10
1621225110000|2021-05-17 04:18:30|21920.7|21882.7|21931.81|21893.81|21933.35|21895.35|21916.14|21878.14|10
1621225120000|2021-05-17 04:18:40|21934.12|21896.12|21931.38|21893.38|21939.52|21901.52|21931.38|21893.38|10
1621225130000|2021-05-17 04:18:50|21930.44|21892.44|21933.7|21895.7|21933.7|21895.7|21926.39|21888.39|10
1621225140000|2021-05-17 04:19:00|21931.4|21893.4|21948.78|21910.78|21948.78|21910.78|21931.15|21893.15|10
1621225150000|2021-05-17 04:19:10|21948.88|21910.88|21971.09|21933.09|21971.09|21933.09|21948.88|21910.88|10
1621225160000|2021-05-17 04:19:20|21974.75|21936.75|21976.1|21938.1|21980.93|21942.93|21973.8|21935.8|10
1621225170000|2021-05-17 04:19:30|21977.18|21939.18|21972.75|21934.75|21980.41|21942.41|21972.75|21934.75|10
1621225180000|2021-05-17 04:19:40|21970.54|21932.54|21978.32|21940.32|21978.32|21940.32|21968.32|21930.32|10
1621225190000|2021-05-17 04:19:50|21977.64|21939.64|21976.72|21938.72|21980.93|21942.93|21974.57|21936.57|10
1621225200000|2021-05-17 04:20:00|21976.02|21938.02|21956.52|21918.52|21982.44|21944.44|21956.52|21918.52|10
1621225210000|2021-05-17 04:20:10|21958.44|21920.44|21954.74|21916.74|21962.64|21924.64|21948.01|21910.01|10
1621225220000|2021-05-17 04:20:20|21953|21915|21956.34|21918.34|21967.46|21929.46|21953|21915|10
1621225230000|2021-05-17 04:20:30|21955.75|21917.75|21906.1|21868.1|21955.75|21917.75|21906.1|21868.1|10
1621225240000|2021-05-17 04:20:40|21903.81|21865.81|21900.88|21862.88|21905.34|21867.34|21900.46|21862.46|10
1621225250000|2021-05-17 04:20:50|21895.41|21857.41|21858.17|21820.17|21895.41|21857.41|21858.17|21820.17|10
1621225260000|2021-05-17 04:21:00|21855.71|21817.71|21835.78|21797.78|21855.71|21817.71|21835.78|21797.78|10
1621225270000|2021-05-17 04:21:10|21834.21|21796.21|21823.27|21785.27|21836.14|21798.14|21823.27|21785.27|10
1621225280000|2021-05-17 04:21:20|21816.51|21778.51|21787|21749|21816.51|21778.51|21787|21749|10
1621225290000|2021-05-17 04:21:30|21783.3|21745.3|21760.98|21722.98|21783.3|21745.3|21760.98|21722.98|10
1621225300000|2021-05-17 04:21:40|21759.2|21721.2|21768.94|21730.94|21768.94|21730.94|21757.79|21719.79|10
1621225310000|2021-05-17 04:21:50|21769.49|21731.49|21752.44|21714.44|21770.44|21732.44|21751.67|21713.67|10
1621225320000|2021-05-17 04:22:00|21749.68|21711.68|21722.67|21684.67|21749.68|21711.68|21722.67|21684.67|10
1621225330000|2021-05-17 04:22:10|21723.67|21685.67|21770.45|21732.45|21770.45|21732.45|21723.67|21685.67|10
1621225340000|2021-05-17 04:22:20|21771.22|21733.22|21794.84|21756.84|21799.02|21761.02|21771.22|21733.22|10
1621225350000|2021-05-17 04:22:30|21795.75|21757.75|21785.25|21747.25|21795.75|21757.75|21781.37|21743.37|10
1621225360000|2021-05-17 04:22:40|21784.12|21746.12|21800.24|21762.24|21800.24|21762.24|21784.12|21746.12|10
1621225370000|2021-05-17 04:22:50|21800.56|21762.56|21839.01|21801.01|21839.01|21801.01|21800.56|21762.56|10
1621225380000|2021-05-17 04:23:00|21840|21802|21864.43|21826.43|21864.43|21826.43|21840|21802|10
1621225390000|2021-05-17 04:23:10|21874.69|21836.69|21929.02|21891.02|21929.02|21891.02|21874.69|21836.69|10
1621225400000|2021-05-17 04:23:20|21933.93|21895.93|21973.31|21935.31|21973.31|21935.31|21933.93|21895.93|10
1621225410000|2021-05-17 04:23:30|21979.83|21941.83|22000.84|21962.84|22000.84|21962.84|21977.11|21939.11|10
1621225420000|2021-05-17 04:23:40|21999.3|21961.3|22019.02|21981.02|22019.7|21981.7|21999.3|21961.3|10
1621225430000|2021-05-17 04:23:50|22019.35|21981.35|22011.26|21973.26|22019.41|21981.41|22011.26|21973.26|10
1621225440000|2021-05-17 04:24:00|22010.77|21972.77|22015.56|21977.56|22015.56|21977.56|22007.26|21969.26|10
1621225450000|2021-05-17 04:24:10|22018.49|21980.49|22044.91|22006.91|22044.91|22006.91|22012.54|21974.54|10
1621225460000|2021-05-17 04:24:20|22047.74|22009.74|22045.57|22007.57|22047.74|22009.74|22040.66|22002.66|10
1621225470000|2021-05-17 04:24:30|22046.25|22008.25|22083.23|22045.23|22085.07|22047.07|22046.25|22008.25|10
1621225480000|2021-05-17 04:24:40|22084.25|22046.25|22101.07|22063.07|22101.07|22063.07|22084.25|22046.25|10
1621225490000|2021-05-17 04:24:50|22104.68|22066.68|22127.05|22089.05|22128.55|22090.55|22104.68|22066.68|9
1621225500000|2021-05-17 04:25:00|22118.72|22080.72|22135.56|22097.56|22135.56|22097.56|22113.63|22075.63|10
1621225510000|2021-05-17 04:25:10|22137.94|22099.94|22138.48|22100.48|22145.68|22107.68|22137.94|22099.94|10
1621225520000|2021-05-17 04:25:20|22140.79|22102.79|22114.78|22076.78|22140.79|22102.79|22114.78|22076.78|10
1621225530000|2021-05-17 04:25:30|22107.67|22069.67|22096.94|22058.94|22107.67|22069.67|22096.94|22058.94|10
1621225540000|2021-05-17 04:25:40|22097.79|22059.79|22108.85|22070.85|22108.85|22070.85|22092.54|22054.54|10
1621225550000|2021-05-17 04:25:50|22107.46|22069.46|22112.01|22074.01|22118.25|22080.25|22106.2|22068.2|10
1621225560000|2021-05-17 04:26:00|22113.35|22075.35|22127.77|22089.77|22127.77|22089.77|22113.35|22075.35|10
1621225570000|2021-05-17 04:26:10|22129.71|22091.71|22139.68|22101.68|22144.45|22106.45|22129.71|22091.71|10
1621225580000|2021-05-17 04:26:20|22135.36|22097.36|22124.83|22086.83|22135.36|22097.36|22124.83|22086.83|10
1621225590000|2021-05-17 04:26:30|22121.63|22083.63|22120.78|22082.78|22122.87|22084.87|22117.89|22079.89|10
1621225600000|2021-05-17 04:26:40|22121.98|22083.98|22127.3|22089.3|22128.4|22090.4|22121.98|22083.98|10
1621225610000|2021-05-17 04:26:50|22127.12|22089.12|22113.48|22075.48|22127.12|22089.12|22113.48|22075.48|10
1621225620000|2021-05-17 04:27:00|22109.27|22071.27|22119.35|22081.35|22120.09|22082.09|22107.83|22069.83|10
1621225630000|2021-05-17 04:27:10|22122.72|22084.72|22125.61|22087.61|22128.98|22090.98|22122.72|22084.72|10
1621225640000|2021-05-17 04:27:20|22122.26|22084.26|22099.22|22061.22|22122.26|22084.26|22099.22|22061.22|10
1621225650000|2021-05-17 04:27:30|22096.41|22058.41|22088.82|22050.82|22104.38|22066.38|22088.82|22050.82|10
1621225660000|2021-05-17 04:27:40|22087.83|22049.83|22087.6|22049.6|22088.57|22050.57|22085.47|22047.47|10
1621225670000|2021-05-17 04:27:50|22086.44|22048.44|22084.01|22046.01|22090.04|22052.04|22084.01|22046.01|10
1621225680000|2021-05-17 04:28:00|22082.62|22044.62|22086.66|22048.66|22086.66|22048.66|22079.23|22041.23|10
1621225690000|2021-05-17 04:28:10|22081.25|22043.25|22088.5|22050.5|22088.5|22050.5|22081.25|22043.25|10
1621225700000|2021-05-17 04:28:20|22086.62|22048.62|22088.89|22050.89|22088.89|22050.89|22079.09|22041.09|10
1621225710000|2021-05-17 04:28:30|22088.31|22050.31|22086.18|22048.18|22094.05|22056.05|22086.18|22048.18|10
1621225720000|2021-05-17 04:28:40|22085.15|22047.15|22079.26|22041.26|22085.15|22047.15|22077.32|22039.32|10
1621225730000|2021-05-17 04:28:50|22080.05|22042.05|22072.37|22034.37|22080.05|22042.05|22071.64|22033.64|10
1621225740000|2021-05-17 04:29:00|22072.78|22034.78|22105|22067|22105|22067|22072.78|22034.78|10
1621225750000|2021-05-17 04:29:10|22110.96|22072.96|22127.27|22089.27|22127.27|22089.27|22110.96|22072.96|10
1621225760000|2021-05-17 04:29:20|22125.89|22087.89|22145.02|22107.02|22145.02|22107.02|22125.89|22087.89|10
1621225770000|2021-05-17 04:29:30|22145.73|22107.73|22154.6|22116.6|22154.74|22116.74|22145.73|22107.73|10
1621225780000|2021-05-17 04:29:40|22155.61|22117.61|22147.76|22109.76|22161.98|22123.98|22147.76|22109.76|10
1621225790000|2021-05-17 04:29:50|22145.32|22107.32|22135.87|22097.87|22145.32|22107.32|22132.06|22094.06|10
1621225800000|2021-05-17 04:30:00|22139.72|22101.72|22131.14|22093.14|22139.72|22101.72|22130.16|22092.16|10
1621225810000|2021-05-17 04:30:10|22133.82|22095.82|22156.9|22118.9|22156.9|22118.9|22133.1|22095.1|10
1621225820000|2021-05-17 04:30:20|22161.2|22123.2|22177.5|22139.5|22177.5|22139.5|22161.2|22123.2|9
1621225830000|2021-05-17 04:30:30|22179.24|22141.24|22194.82|22156.82|22194.82|22156.82|22178.93|22140.93|10
1621225840000|2021-05-17 04:30:40|22196.89|22158.89|22208.63|22170.63|22208.63|22170.63|22196.89|22158.89|10
1621225850000|2021-05-17 04:30:50|22209|22171|22207.57|22169.57|22211.08|22173.08|22207.57|22169.57|10
1621225860000|2021-05-17 04:31:00|22205.18|22167.18|22193.31|22155.31|22206.28|22168.28|22193.31|22155.31|10
1621225870000|2021-05-17 04:31:10|22189.57|22151.57|22171.91|22133.91|22189.57|22151.57|22171.91|22133.91|10
1621225880000|2021-05-17 04:31:20|22168.96|22130.96|22143.97|22105.97|22170.72|22132.72|22137.09|22099.09|10
1621225890000|2021-05-17 04:31:30|22141.81|22103.81|22176.94|22138.94|22176.94|22138.94|22141.81|22103.81|10
1621225900000|2021-05-17 04:31:40|22183.01|22145.01|22171.29|22133.29|22188.7|22150.7|22171.29|22133.29|10
1621225910000|2021-05-17 04:31:50|22170.1|22132.1|22145.41|22107.41|22170.1|22132.1|22141.32|22103.32|10
1621225920000|2021-05-17 04:32:00|22147.33|22109.33|22113.97|22075.97|22147.47|22109.47|22113.97|22075.97|10
1621225930000|2021-05-17 04:32:10|22116.21|22078.21|22100.8|22062.8|22116.21|22078.21|22100.8|22062.8|10
1621225940000|2021-05-17 04:32:20|22099.55|22061.55|22063.14|22025.14|22099.55|22061.55|22063.14|22025.14|10
1621225950000|2021-05-17 04:32:30|22063|22025|22078.96|22040.96|22078.96|22040.96|22062.34|22024.34|10
1621225960000|2021-05-17 04:32:40|22081.7|22043.7|22084.29|22046.29|22086.61|22048.61|22081.7|22043.7|10
1621225970000|2021-05-17 04:32:50|22084.24|22046.24|22062.74|22024.74|22084.24|22046.24|22062.74|22024.74|10
1621225980000|2021-05-17 04:33:00|22061.23|22023.23|22056.83|22018.83|22061.23|22023.23|22054.95|22016.95|10
1621225990000|2021-05-17 04:33:10|22056.34|22018.34|22084.08|22046.08|22084.08|22046.08|22054.94|22016.94|10
1621226000000|2021-05-17 04:33:20|22093.22|22055.22|22097.42|22059.42|22097.42|22059.42|22093.22|22055.22|10
1621226010000|2021-05-17 04:33:30|22097.1|22059.1|22097.71|22059.71|22097.71|22059.71|22093.17|22055.17|10
1621226020000|2021-05-17 04:33:40|22096.59|22058.59|22084.43|22046.43|22096.59|22058.59|22084.43|22046.43|10
1621226030000|2021-05-17 04:33:50|22083.67|22045.67|22070.66|22032.66|22084.77|22046.77|22070.66|22032.66|10
1621226040000|2021-05-17 04:34:00|22065.73|22027.73|22066.37|22028.37|22066.37|22028.37|22057.41|22019.41|10
1621226050000|2021-05-17 04:34:10|22066.7|22028.7|22059.18|22021.18|22068.38|22030.38|22059.18|22021.18|10
1621226060000|2021-05-17 04:34:20|22056.56|22018.56|22045.11|22007.11|22058.54|22020.54|22044.83|22006.83|10
1621226070000|2021-05-17 04:34:30|22045.89|22007.89|22056.04|22018.04|22056.04|22018.04|22045.89|22007.89|10
1621226080000|2021-05-17 04:34:40|22056.78|22018.78|22056.68|22018.68|22058.49|22020.49|22056.55|22018.55|10
1621226090000|2021-05-17 04:34:50|22054.97|22016.97|22049.4|22011.4|22054.97|22016.97|22048.55|22010.55|10
1621226100000|2021-05-17 04:35:00|22049.12|22011.12|22046.87|22008.87|22049.12|22011.12|22045.59|22007.59|10
1621226110000|2021-05-17 04:35:10|22048.1|22010.1|22044.42|22006.42|22048.1|22010.1|22044.42|22006.42|10
1621226120000|2021-05-17 04:35:20|22043.95|22005.95|22031.47|21993.47|22043.95|22005.95|22031.47|21993.47|10
1621226130000|2021-05-17 04:35:30|22030.45|21992.45|22031.28|21993.28|22031.28|21993.28|22026.51|21988.51|9
1621226140000|2021-05-17 04:35:40|22031.69|21993.69|22047.9|22009.9|22047.9|22009.9|22031.69|21993.69|10
1621226150000|2021-05-17 04:35:50|22049.68|22011.68|22097.51|22059.51|22097.51|22059.51|22049.68|22011.68|10
1621226160000|2021-05-17 04:36:00|22100.68|22062.68|22149.24|22111.24|22149.24|22111.24|22100.68|22062.68|10
1621226170000|2021-05-17 04:36:10|22149.77|22111.77|22142.25|22104.25|22149.77|22111.77|22139.49|22101.49|10
1621226180000|2021-05-17 04:36:20|22144.21|22106.21|22194.07|22156.07|22194.07|22156.07|22143.72|22105.72|10
1621226190000|2021-05-17 04:36:30|22202.52|22164.52|22205.92|22167.92|22206.67|22168.67|22202.52|22164.52|10
1621226200000|2021-05-17 04:36:40|22205.77|22167.77|22202.19|22164.19|22209.91|22171.91|22202.19|22164.19|10
1621226210000|2021-05-17 04:36:50|22201.21|22163.21|22193.99|22155.99|22201.21|22163.21|22192.69|22154.69|10
1621226220000|2021-05-17 04:37:00|22198.37|22160.37|22183.82|22145.82|22202.76|22164.76|22183.82|22145.82|10
1621226230000|2021-05-17 04:37:10|22185.11|22147.11|22163.93|22125.93|22185.11|22147.11|22163.93|22125.93|10
1621226240000|2021-05-17 04:37:20|22161.41|22123.41|22160.88|22122.88|22166.58|22128.58|22160.88|22122.88|10
1621226250000|2021-05-17 04:37:30|22161.37|22123.37|22166.57|22128.57|22166.57|22128.57|22159.1|22121.1|10
1621226260000|2021-05-17 04:37:40|22165.63|22127.63|22151.09|22113.09|22165.63|22127.63|22150.5|22112.5|10
1621226270000|2021-05-17 04:37:50|22151.45|22113.45|22152.04|22114.04|22157.03|22119.03|22151.45|22113.45|10
1621226280000|2021-05-17 04:38:00|22150.46|22112.46|22151.18|22113.18|22151.18|22113.18|22149.11|22111.11|9
1621226290000|2021-05-17 04:38:10|22151.06|22113.06|22139.65|22101.65|22151.06|22113.06|22139.65|22101.65|10
1621226300000|2021-05-17 04:38:20|22138.48|22100.48|22127.7|22089.7|22138.48|22100.48|22127.7|22089.7|10
1621226310000|2021-05-17 04:38:30|22127.06|22089.06|22101.26|22063.26|22127.06|22089.06|22101.26|22063.26|10
1621226320000|2021-05-17 04:38:40|22099.08|22061.08|22106.68|22068.68|22106.68|22068.68|22098.16|22060.16|10
1621226330000|2021-05-17 04:38:50|22104.06|22066.06|22119.91|22081.91|22119.91|22081.91|22104.06|22066.06|10
1621226340000|2021-05-17 04:39:00|22120.84|22082.84|22125.28|22087.28|22128.04|22090.04|22120.84|22082.84|10
1621226350000|2021-05-17 04:39:10|22122.61|22084.61|22123.67|22085.67|22123.67|22085.67|22119.25|22081.25|10
1621226360000|2021-05-17 04:39:20|22123.04|22085.04|22137.69|22099.69|22139.87|22101.87|22123.04|22085.04|10
1621226370000|2021-05-17 04:39:30|22143.55|22105.55|22148.6|22110.6|22148.6|22110.6|22143.55|22105.55|10
1621226380000|2021-05-17 04:39:40|22147.47|22109.47|22155|22117|22155|22117|22147.47|22109.47|10
1621226390000|2021-05-17 04:39:50|22153.32|22115.32|22145.34|22107.34|22154.78|22116.78|22145.34|22107.34|10
1621226400000|2021-05-17 04:40:00|22145.39|22107.39|22133.75|22095.75|22145.39|22107.39|22131.76|22093.76|10
1621226410000|2021-05-17 04:40:10|22134.8|22096.8|22138.7|22100.7|22142.29|22104.29|22134.53|22096.53|10
1621226420000|2021-05-17 04:40:20|22136.47|22098.47|22117.4|22079.4|22136.47|22098.47|22117.4|22079.4|10
1621226430000|2021-05-17 04:40:30|22113.09|22075.09|22103.3|22065.3|22113.45|22075.45|22103.3|22065.3|10
1621226440000|2021-05-17 04:40:40|22099.25|22061.25|22081.85|22043.85|22099.25|22061.25|22081.85|22043.85|10
1621226450000|2021-05-17 04:40:50|22069.69|22031.69|22070.56|22032.56|22074.14|22036.14|22069.69|22031.69|10
1621226460000|2021-05-17 04:41:00|22067.31|22029.31|22084.88|22046.88|22084.88|22046.88|22065.51|22027.51|10
1621226470000|2021-05-17 04:41:10|22092.12|22054.12|22110.58|22072.58|22114.64|22076.64|22092.12|22054.12|10
1621226480000|2021-05-17 04:41:20|22107.07|22069.07|22086.38|22048.38|22107.63|22069.63|22086.38|22048.38|10
1621226490000|2021-05-17 04:41:30|22083.88|22045.88|22067.77|22029.77|22083.88|22045.88|22065.14|22027.14|10
1621226500000|2021-05-17 04:41:40|22072.1|22034.1|22099.95|22061.95|22099.95|22061.95|22072.1|22034.1|10
1621226510000|2021-05-17 04:41:50|22100.94|22062.94|22083.11|22045.11|22100.94|22062.94|22083.11|22045.11|10
1621226520000|2021-05-17 04:42:00|22072.85|22034.85|22075.72|22037.72|22075.98|22037.98|22070.58|22032.58|10
1621226530000|2021-05-17 04:42:10|22075.02|22037.02|22078.23|22040.23|22078.23|22040.23|22069.31|22031.31|10
1621226540000|2021-05-17 04:42:20|22079.1|22041.1|22085.45|22047.45|22085.45|22047.45|22079.1|22041.1|10
1621226550000|2021-05-17 04:42:30|22082.14|22044.14|22077.83|22039.83|22083.23|22045.23|22077.74|22039.74|10
1621226560000|2021-05-17 04:42:40|22076.51|22038.51|22070.2|22032.2|22076.51|22038.51|22070.2|22032.2|10
1621226570000|2021-05-17 04:42:50|22071.7|22033.7|22070.85|22032.85|22073.09|22035.09|22069.31|22031.31|10
1621226580000|2021-05-17 04:43:00|22071.6|22033.6|22066.24|22028.24|22071.6|22033.6|22066.24|22028.24|10
1621226590000|2021-05-17 04:43:10|22066.03|22028.03|22062.97|22024.97|22066.36|22028.36|22062.97|22024.97|9
1621226600000|2021-05-17 04:43:20|22061.29|22023.29|22052.51|22014.51|22062.41|22024.41|22052.51|22014.51|10
1621226610000|2021-05-17 04:43:30|22051.95|22013.95|22040.99|22002.99|22051.95|22013.95|22040.99|22002.99|10
1621226620000|2021-05-17 04:43:40|22041.09|22003.09|22044.9|22006.9|22045.01|22007.01|22041.09|22003.09|10
1621226630000|2021-05-17 04:43:50|22045|22007|22041.63|22003.63|22045.47|22007.47|22040.87|22002.87|10
1621226640000|2021-05-17 04:44:00|22041.56|22003.56|22042.02|22004.02|22042.02|22004.02|22039.87|22001.87|10
1621226650000|2021-05-17 04:44:10|22043.24|22005.24|22039.31|22001.31|22043.46|22005.46|22039.31|22001.31|10
1621226660000|2021-05-17 04:44:20|22039.28|22001.28|22041.51|22003.51|22043.83|22005.83|22038.91|22000.91|10
1621226670000|2021-05-17 04:44:30|22038.5|22000.5|22019.75|21981.75|22039.16|22001.16|22019.75|21981.75|10
1621226680000|2021-05-17 04:44:40|22017.67|21979.67|22008.7|21970.7|22018.36|21980.36|22004.98|21966.98|10
1621226690000|2021-05-17 04:44:50|22009.43|21971.43|22016.94|21978.94|22019.86|21981.86|22009.43|21971.43|10
1621226700000|2021-05-17 04:45:00|22016.9|21978.9|22012.03|21974.03|22016.9|21978.9|22012.03|21974.03|10
1621226710000|2021-05-17 04:45:10|22009.66|21971.66|21984.57|21946.57|22009.66|21971.66|21984.57|21946.57|10
1621226720000|2021-05-17 04:45:20|21983.68|21945.68|21958.27|21920.27|21983.68|21945.68|21958.27|21920.27|10
1621226730000|2021-05-17 04:45:30|21954.09|21916.09|21946.19|21908.19|21954.09|21916.09|21946.19|21908.19|10
1621226740000|2021-05-17 04:45:40|21942.98|21904.98|21937.38|21899.38|21942.98|21904.98|21937.38|21899.38|10
1621226750000|2021-05-17 04:45:50|21936.46|21898.46|21925.49|21887.49|21936.85|21898.85|21925.49|21887.49|10
1621226760000|2021-05-17 04:46:00|21920.86|21882.86|21929.55|21891.55|21929.55|21891.55|21919.35|21881.35|10
1621226770000|2021-05-17 04:46:10|21938|21900|21969.17|21931.17|21969.17|21931.17|21935.32|21897.32|10
1621226780000|2021-05-17 04:46:20|21975.5|21937.5|21994.24|21956.24|22001.53|21963.53|21975.5|21937.5|10
1621226790000|2021-05-17 04:46:30|21997.58|21959.58|22030.48|21992.48|22030.48|21992.48|21997.58|21959.58|10
1621226800000|2021-05-17 04:46:40|22035.64|21997.64|22044.09|22006.09|22045.88|22007.88|22035.64|21997.64|10
1621226810000|2021-05-17 04:46:50|22043.49|22005.49|22045.36|22007.36|22046.1|22008.1|22042.61|22004.61|10
1621226820000|2021-05-17 04:47:00|22046.59|22008.59|22047.52|22009.52|22047.52|22009.52|22045.45|22007.45|10
1621226830000|2021-05-17 04:47:10|22045.88|22007.88|22062.33|22024.33|22062.33|22024.33|22039.24|22001.24|10
1621226840000|2021-05-17 04:47:20|22080.84|22042.84|22101.28|22063.28|22101.28|22063.28|22080.84|22042.84|10
1621226850000|2021-05-17 04:47:30|22102.3|22064.3|22115.19|22077.19|22118.98|22080.98|22102.3|22064.3|10
1621226860000|2021-05-17 04:47:40|22118.66|22080.66|22128.56|22090.56|22130.48|22092.48|22118.66|22080.66|10
1621226870000|2021-05-17 04:47:50|22128.03|22090.03|22128.86|22090.86|22133.77|22095.77|22128.03|22090.03|10
1621226880000|2021-05-17 04:48:00|22125.39|22087.39|22113.96|22075.96|22125.39|22087.39|22106.14|22068.14|10
1621226890000|2021-05-17 04:48:10|22122.33|22084.33|22149.2|22111.2|22149.2|22111.2|22122.33|22084.33|10
1621226900000|2021-05-17 04:48:20|22157.87|22119.87|22174.58|22136.58|22174.76|22136.76|22157.87|22119.87|10
1621226910000|2021-05-17 04:48:30|22174.56|22136.56|22161.11|22123.11|22180.32|22142.32|22161.11|22123.11|10
1621226920000|2021-05-17 04:48:40|22156.4|22118.4|22142.25|22104.25|22156.4|22118.4|22137.98|22099.98|10
1621226930000|2021-05-17 04:48:50|22137.77|22099.77|22139.62|22101.62|22142.97|22104.97|22136.64|22098.64|10
1621226940000|2021-05-17 04:49:00|22137.01|22099.01|22147.7|22109.7|22147.7|22109.7|22137.01|22099.01|10
1621226950000|2021-05-17 04:49:10|22150.36|22112.36|22150.41|22112.41|22151.42|22113.42|22148.26|22110.26|10
1621226960000|2021-05-17 04:49:20|22151.59|22113.59|22151.91|22113.91|22156.01|22118.01|22149.74|22111.74|10
1621226970000|2021-05-17 04:49:30|22152.71|22114.71|22160.61|22122.61|22160.61|22122.61|22152.71|22114.71|10
1621226980000|2021-05-17 04:49:40|22161.13|22123.13|22176.4|22138.4|22176.4|22138.4|22161.13|22123.13|10
1621226990000|2021-05-17 04:49:50|22175.7|22137.7|22161.03|22123.03|22175.7|22137.7|22161.03|22123.03|10
1621227000000|2021-05-17 04:50:00|22160.49|22122.49|22163.64|22125.64|22163.64|22125.64|22157.26|22119.26|10
1621227010000|2021-05-17 04:50:10|22160.89|22122.89|22130.06|22092.06|22162.28|22124.28|22130.06|22092.06|10
1621227020000|2021-05-17 04:50:20|22124.6|22086.6|22111.12|22073.12|22124.6|22086.6|22110.1|22072.1|10
1621227030000|2021-05-17 04:50:30|22110.57|22072.57|22100.68|22062.68|22110.57|22072.57|22100.68|22062.68|10
1621227040000|2021-05-17 04:50:40|22098.9|22060.9|22104.76|22066.76|22104.76|22066.76|22096.76|22058.76|10
1621227050000|2021-05-17 04:50:50|22106.47|22068.47|22113.88|22075.88|22113.88|22075.88|22106.47|22068.47|10
1621227060000|2021-05-17 04:51:00|22115.28|22077.28|22127.12|22089.12|22127.12|22089.12|22115.28|22077.28|10
1621227070000|2021-05-17 04:51:10|22128.2|22090.2|22128.45|22090.45|22129.82|22091.82|22127.97|22089.97|10
1621227080000|2021-05-17 04:51:20|22126.17|22088.17|22135.12|22097.12|22135.12|22097.12|22126.17|22088.17|10
1621227090000|2021-05-17 04:51:30|22136.8|22098.8|22162.56|22124.56|22162.56|22124.56|22135.9|22097.9|10
1621227100000|2021-05-17 04:51:40|22167.52|22129.52|22169.08|22131.08|22170.11|22132.11|22167.52|22129.52|10
1621227110000|2021-05-17 04:51:50|22168.09|22130.09|22151.66|22113.66|22168.09|22130.09|22151.66|22113.66|10
1621227120000|2021-05-17 04:52:00|22150.05|22112.05|22155.4|22117.4|22155.68|22117.68|22145.66|22107.66|10
1621227130000|2021-05-17 04:52:10|22154.7|22116.7|22149.79|22111.79|22156.71|22118.71|22149.79|22111.79|10
1621227140000|2021-05-17 04:52:20|22148.18|22110.18|22150.03|22112.03|22150.03|22112.03|22147.02|22109.02|10
1621227150000|2021-05-17 04:52:30|22151.56|22113.56|22152.9|22114.9|22154|22116|22151.56|22113.56|10
1621227160000|2021-05-17 04:52:40|22152.17|22114.17|22139.04|22101.04|22152.61|22114.61|22139.04|22101.04|10
1621227170000|2021-05-17 04:52:50|22132.62|22094.62|22132.54|22094.54|22135.16|22097.16|22132.14|22094.14|10
1621227180000|2021-05-17 04:53:00|22129.83|22091.83|22115.44|22077.44|22129.83|22091.83|22115.44|22077.44|10
1621227190000|2021-05-17 04:53:10|22112.45|22074.45|22104.83|22066.83|22112.45|22074.45|22104.83|22066.83|10
1621227200000|2021-05-17 04:53:20|22103.45|22065.45|22099.62|22061.62|22103.45|22065.45|22098.07|22060.07|10
1621227210000|2021-05-17 04:53:30|22102.2|22064.2|22083.2|22045.2|22102.2|22064.2|22083.2|22045.2|10
1621227220000|2021-05-17 04:53:40|22081.64|22043.64|22067.35|22029.35|22081.64|22043.64|22067.35|22029.35|10
1621227230000|2021-05-17 04:53:50|22066.91|22028.91|22076.12|22038.12|22076.12|22038.12|22066.53|22028.53|10
1621227240000|2021-05-17 04:54:00|22081.31|22043.31|22089.11|22051.11|22089.21|22051.21|22080.19|22042.19|10
1621227250000|2021-05-17 04:54:10|22090.53|22052.53|22089.57|22051.57|22090.65|22052.65|22088.39|22050.39|10
1621227260000|2021-05-17 04:54:20|22089.82|22051.82|22122.41|22084.41|22122.41|22084.41|22088.25|22050.25|10
1621227270000|2021-05-17 04:54:30|22126.85|22088.85|22137.8|22099.8|22139.62|22101.62|22126.85|22088.85|10
1621227280000|2021-05-17 04:54:40|22135.09|22097.09|22132.41|22094.41|22139.2|22101.2|22132.41|22094.41|10
1621227290000|2021-05-17 04:54:50|22130.12|22092.12|22133.78|22095.78|22135.82|22097.82|22129.89|22091.89|10
1621227300000|2021-05-17 04:55:00|22133.02|22095.02|22130.72|22092.72|22134.57|22096.57|22130.57|22092.57|10
1621227310000|2021-05-17 04:55:10|22133.77|22095.77|22144.27|22106.27|22145.38|22107.38|22133.77|22095.77|10
1621227320000|2021-05-17 04:55:20|22147.98|22109.98|22170.69|22132.69|22170.69|22132.69|22147.98|22109.98|10
1621227330000|2021-05-17 04:55:30|22174.51|22136.51|22182.85|22144.85|22182.85|22144.85|22174.51|22136.51|10
1621227340000|2021-05-17 04:55:40|22181.69|22143.69|22176.75|22138.75|22181.69|22143.69|22176.75|22138.75|10
1621227350000|2021-05-17 04:55:50|22177.86|22139.86|22166.09|22128.09|22177.86|22139.86|22166.09|22128.09|10
1621227360000|2021-05-17 04:56:00|22165.09|22127.09|22165.47|22127.47|22165.47|22127.47|22162.69|22124.69|10
1621227370000|2021-05-17 04:56:10|22166.82|22128.82|22167.54|22129.54|22170.68|22132.68|22166.82|22128.82|10
1621227380000|2021-05-17 04:56:20|22166.74|22128.74|22178.05|22140.05|22178.05|22140.05|22165.57|22127.57|10
1621227390000|2021-05-17 04:56:30|22179.74|22141.74|22188.88|22150.88|22188.88|22150.88|22178.37|22140.37|10
1621227400000|2021-05-17 04:56:40|22190.86|22152.86|22208.14|22170.14|22208.14|22170.14|22190.86|22152.86|10
1621227410000|2021-05-17 04:56:50|22210.12|22172.12|22215.18|22177.18|22216.37|22178.37|22210.12|22172.12|10
1621227420000|2021-05-17 04:57:00|22218.12|22180.12|22218.85|22180.85|22219.37|22181.37|22214.83|22176.83|10
1621227430000|2021-05-17 04:57:10|22221.17|22183.17|22226.66|22188.66|22228.04|22190.04|22221.17|22183.17|10
1621227440000|2021-05-17 04:57:20|22226.98|22188.98|22229.84|22191.84|22229.84|22191.84|22226.29|22188.29|10
1621227450000|2021-05-17 04:57:30|22229.2|22191.2|22211.62|22173.62|22229.2|22191.2|22211.62|22173.62|10
1621227460000|2021-05-17 04:57:40|22206.53|22168.53|22211.51|22173.51|22213.13|22175.13|22205.88|22167.88|10
1621227470000|2021-05-17 04:57:50|22207.89|22169.89|22196.55|22158.55|22207.92|22169.92|22196.55|22158.55|10
1621227480000|2021-05-17 04:58:00|22196.03|22158.03|22192.39|22154.39|22196.36|22158.36|22191.83|22153.83|10
1621227490000|2021-05-17 04:58:10|22191.7|22153.7|22190.02|22152.02|22191.7|22153.7|22184.36|22146.36|10
1621227500000|2021-05-17 04:58:20|22188.42|22150.42|22198.03|22160.03|22198.03|22160.03|22188.42|22150.42|10
1621227510000|2021-05-17 04:58:30|22198.25|22160.25|22224.03|22186.03|22224.61|22186.61|22198.25|22160.25|10
1621227520000|2021-05-17 04:58:40|22224.86|22186.86|22245.22|22207.22|22245.22|22207.22|22224.86|22186.86|10
1621227530000|2021-05-17 04:58:50|22247.61|22209.61|22264.28|22226.28|22264.28|22226.28|22247.61|22209.61|10
1621227540000|2021-05-17 04:59:00|22270.55|22232.55|22290.77|22252.77|22290.77|22252.77|22270.55|22232.55|10
1621227550000|2021-05-17 04:59:10|22293.56|22255.56|22304.5|22266.5|22304.51|22266.51|22293.45|22255.45|10
1621227560000|2021-05-17 04:59:20|22305.28|22267.28|22315.33|22277.33|22315.33|22277.33|22304.25|22266.25|10
1621227570000|2021-05-17 04:59:30|22317.6|22279.6|22316.71|22278.71|22321.12|22283.12|22316.71|22278.71|10
1621227580000|2021-05-17 04:59:40|22315.06|22277.06|22313.66|22275.66|22315.06|22277.06|22310.36|22272.36|10
1621227590000|2021-05-17 04:59:50|22315.66|22277.66|22315.94|22277.94|22319.86|22281.86|22315.65|22277.65|10
1621227600000|2021-05-17 05:00:00|22310.96|22272.96|22299.13|22261.13|22310.96|22272.96|22299.13|22261.13|10
1621227610000|2021-05-17 05:00:10|22286.91|22248.91|22273.5|22235.5|22287.39|22249.39|22273.5|22235.5|10
1621227620000|2021-05-17 05:00:20|22271.57|22233.57|22258.03|22220.03|22271.57|22233.57|22258.03|22220.03|10
1621227630000|2021-05-17 05:00:30|22258.17|22220.17|22254.16|22216.16|22258.17|22220.17|22251.59|22213.59|10
1621227640000|2021-05-17 05:00:40|22258.55|22220.55|22273.47|22235.47|22273.47|22235.47|22258.55|22220.55|10
1621227650000|2021-05-17 05:00:50|22274.33|22236.33|22307.92|22269.92|22307.92|22269.92|22274.33|22236.33|10
1621227660000|2021-05-17 05:01:00|22309.78|22271.78|22343.56|22305.56|22343.56|22305.56|22309.44|22271.44|10
1621227670000|2021-05-17 05:01:10|22347.6|22309.6|22367.79|22329.79|22367.79|22329.79|22347.6|22309.6|10
1621227680000|2021-05-17 05:01:20|22369.02|22331.02|22372.69|22334.69|22373.94|22335.94|22369.02|22331.02|10
1621227690000|2021-05-17 05:01:30|22373.2|22335.2|22379.07|22341.07|22379.07|22341.07|22370.45|22332.45|9
1621227700000|2021-05-17 05:01:40|22380.75|22342.75|22382.85|22344.85|22382.98|22344.98|22380.26|22342.26|10
1621227710000|2021-05-17 05:01:50|22382.73|22344.73|22390.72|22352.72|22393.11|22355.11|22382.73|22344.73|10
1621227720000|2021-05-17 05:02:00|22390.1|22352.1|22397.28|22359.28|22397.28|22359.28|22390.1|22352.1|10
1621227730000|2021-05-17 05:02:10|22398.34|22360.34|22397.29|22359.29|22399.47|22361.47|22397.29|22359.29|10
1621227740000|2021-05-17 05:02:20|22394.51|22356.51|22373.09|22335.09|22394.51|22356.51|22373.09|22335.09|10
1621227750000|2021-05-17 05:02:30|22374.65|22336.65|22375.56|22337.56|22377.42|22339.42|22373.99|22335.99|10
1621227760000|2021-05-17 05:02:40|22379.23|22341.23|22374.99|22336.99|22379.25|22341.25|22373.66|22335.66|10
1621227770000|2021-05-17 05:02:50|22375.31|22337.31|22373.65|22335.65|22375.34|22337.34|22370.23|22332.23|10
1621227780000|2021-05-17 05:03:00|22374|22336|22368.87|22330.87|22376.91|22338.91|22368.84|22330.84|10
1621227790000|2021-05-17 05:03:10|22359.98|22321.98|22357.53|22319.53|22362.64|22324.64|22356.95|22318.95|10
1621227800000|2021-05-17 05:03:20|22355.41|22317.41|22344.76|22306.76|22358.72|22320.72|22344.76|22306.76|10
1621227810000|2021-05-17 05:03:30|22342.79|22304.79|22350.28|22312.28|22350.43|22312.43|22340.87|22302.87|10
1621227820000|2021-05-17 05:03:40|22350.51|22312.51|22359.31|22321.31|22363.8|22325.8|22350.51|22312.51|10
1621227830000|2021-05-17 05:03:50|22361.35|22323.35|22355.09|22317.09|22362.62|22324.62|22354.36|22316.36|10
1621227840000|2021-05-17 05:04:00|22353.07|22315.07|22346.21|22308.21|22353.33|22315.33|22346.21|22308.21|10
1621227850000|2021-05-17 05:04:10|22344.27|22306.27|22338.47|22300.47|22344.27|22306.27|22338|22300|10
1621227860000|2021-05-17 05:04:20|22338.25|22300.25|22333.06|22295.06|22338.4|22300.4|22333.06|22295.06|10
1621227870000|2021-05-17 05:04:30|22334.18|22296.18|22327.86|22289.86|22334.76|22296.76|22327.86|22289.86|10
1621227880000|2021-05-17 05:04:40|22325.12|22287.12|22326.01|22288.01|22326.01|22288.01|22321.08|22283.08|10
1621227890000|2021-05-17 05:04:50|22325.79|22287.79|22332.56|22294.56|22332.56|22294.56|22325.79|22287.79|10
1621227900000|2021-05-17 05:05:00|22333.88|22295.88|22330.42|22292.42|22335.45|22297.45|22329.1|22291.1|10
1621227910000|2021-05-17 05:05:10|22329.51|22291.51|22323.71|22285.71|22329.51|22291.51|22323.37|22285.37|10
1621227920000|2021-05-17 05:05:20|22321.13|22283.13|22303.24|22265.24|22321.13|22283.13|22303.24|22265.24|10
1621227930000|2021-05-17 05:05:30|22301.65|22263.65|22288.27|22250.27|22301.65|22263.65|22288.27|22250.27|10
1621227940000|2021-05-17 05:05:40|22287.98|22249.98|22292.08|22254.08|22293.03|22255.03|22287.98|22249.98|10
1621227950000|2021-05-17 05:05:50|22293.08|22255.08|22287.43|22249.43|22293.81|22255.81|22287.43|22249.43|10
1621227960000|2021-05-17 05:06:00|22286.26|22248.26|22283.11|22245.11|22289.73|22251.73|22283.03|22245.03|10
1621227970000|2021-05-17 05:06:10|22281.2|22243.2|22284.14|22246.14|22284.14|22246.14|22276.36|22238.36|9
1621227980000|2021-05-17 05:06:20|22286.65|22248.65|22295.08|22257.08|22295.08|22257.08|22286.65|22248.65|10
1621227990000|2021-05-17 05:06:30|22298.73|22260.73|22315.28|22277.28|22315.66|22277.66|22298.73|22260.73|10
1621228000000|2021-05-17 05:06:40|22317.3|22279.3|22309.87|22271.87|22317.3|22279.3|22309.87|22271.87|10
1621228010000|2021-05-17 05:06:50|22308.8|22270.8|22309.79|22271.79|22310.66|22272.66|22308.57|22270.57|9
1621228020000|2021-05-17 05:07:00|22309.58|22271.58|22300.53|22262.53|22309.58|22271.58|22300.01|22262.01|10
1621228030000|2021-05-17 05:07:10|22299.57|22261.57|22296.1|22258.1|22299.57|22261.57|22295.26|22257.26|10
1621228040000|2021-05-17 05:07:20|22296.49|22258.49|22294.15|22256.15|22297.17|22259.17|22294.15|22256.15|10
1621228050000|2021-05-17 05:07:30|22294.02|22256.02|22293.52|22255.52|22295.53|22257.53|22293.08|22255.08|10
1621228060000|2021-05-17 05:07:40|22291.49|22253.49|22294.22|22256.22|22294.58|22256.58|22290.58|22252.58|10
1621228070000|2021-05-17 05:07:50|22293.01|22255.01|22290.16|22252.16|22293.01|22255.01|22290.16|22252.16|10
1621228080000|2021-05-17 05:08:00|22291.57|22253.57|22295.82|22257.82|22295.82|22257.82|22291.57|22253.57|10
1621228090000|2021-05-17 05:08:10|22295.81|22257.81|22284.59|22246.59|22295.81|22257.81|22284.59|22246.59|10
1621228100000|2021-05-17 05:08:20|22283.04|22245.04|22274.08|22236.08|22283.04|22245.04|22274.08|22236.08|10
1621228110000|2021-05-17 05:08:30|22269.78|22231.78|22254.79|22216.79|22269.78|22231.78|22254.79|22216.79|10
1621228120000|2021-05-17 05:08:40|22251.72|22213.72|22226.21|22188.21|22251.72|22213.72|22226.21|22188.21|10
1621228130000|2021-05-17 05:08:50|22221.8|22183.8|22212.19|22174.19|22222.83|22184.83|22211.86|22173.86|10
1621228140000|2021-05-17 05:09:00|22212.73|22174.73|22208.39|22170.39|22212.87|22174.87|22208.39|22170.39|10
1621228150000|2021-05-17 05:09:10|22204.45|22166.45|22185.18|22147.18|22204.45|22166.45|22185.18|22147.18|10
1621228160000|2021-05-17 05:09:20|22182.79|22144.79|22166.69|22128.69|22182.79|22144.79|22166.69|22128.69|10
1621228170000|2021-05-17 05:09:30|22165.38|22127.38|22155.53|22117.53|22165.38|22127.38|22155.53|22117.53|10
1621228180000|2021-05-17 05:09:40|22154.11|22116.11|22152.7|22114.7|22157.9|22119.9|22151.72|22113.72|10
1621228190000|2021-05-17 05:09:50|22151.64|22113.64|22147.86|22109.86|22151.68|22113.68|22147.49|22109.49|10
1621228200000|2021-05-17 05:10:00|22147.27|22109.27|22150.87|22112.87|22151.74|22113.74|22146.95|22108.95|10
1621228210000|2021-05-17 05:10:10|22150.92|22112.92|22156.35|22118.35|22156.35|22118.35|22150.92|22112.92|10
1621228220000|2021-05-17 05:10:20|22156.34|22118.34|22153.65|22115.65|22158.57|22120.57|22152.26|22114.26|10
1621228230000|2021-05-17 05:10:30|22151.62|22113.62|22136.79|22098.79|22151.62|22113.62|22136.79|22098.79|10
1621228240000|2021-05-17 05:10:40|22137.06|22099.06|22129.51|22091.51|22137.06|22099.06|22129.51|22091.51|10
1621228250000|2021-05-17 05:10:50|22127.3|22089.3|22111.59|22073.59|22127.3|22089.3|22111.59|22073.59|10
1621228260000|2021-05-17 05:11:00|22107.72|22069.72|22108.28|22070.28|22110.61|22072.61|22103.53|22065.53|10
1621228270000|2021-05-17 05:11:10|22121.5|22083.5|22152.02|22114.02|22155.51|22117.51|22121.5|22083.5|10
1621228280000|2021-05-17 05:11:20|22151.8|22113.8|22141.2|22103.2|22151.8|22113.8|22141.2|22103.2|10
1621228290000|2021-05-17 05:11:30|22141.19|22103.19|22134.83|22096.83|22141.19|22103.19|22134.14|22096.14|10
1621228300000|2021-05-17 05:11:40|22135.2|22097.2|22142.56|22104.56|22142.56|22104.56|22135.2|22097.2|10
1621228310000|2021-05-17 05:11:50|22141.68|22103.68|22142.51|22104.51|22142.51|22104.51|22138.82|22100.82|9
1621228320000|2021-05-17 05:12:00|22143.26|22105.26|22133.94|22095.94|22143.85|22105.85|22133.94|22095.94|10
1621228330000|2021-05-17 05:12:10|22131.91|22093.91|22131.34|22093.34|22132.51|22094.51|22128.59|22090.59|10
1621228340000|2021-05-17 05:12:20|22132.18|22094.18|22132.5|22094.5|22132.5|22094.5|22129.77|22091.77|10
1621228350000|2021-05-17 05:12:30|22134.42|22096.42|22122.41|22084.41|22134.42|22096.42|22122.41|22084.41|10
1621228360000|2021-05-17 05:12:40|22117.26|22079.26|22106.3|22068.3|22117.26|22079.26|22106.3|22068.3|10
1621228370000|2021-05-17 05:12:50|22105.96|22067.96|22100.62|22062.62|22107.35|22069.35|22100.62|22062.62|10
1621228380000|2021-05-17 05:13:00|22100.25|22062.25|22088.79|22050.79|22100.86|22062.86|22088.79|22050.79|10
1621228390000|2021-05-17 05:13:10|22087.77|22049.77|22081.73|22043.73|22087.77|22049.77|22081.73|22043.73|10
1621228400000|2021-05-17 05:13:20|22081.47|22043.47|22084.25|22046.25|22087.47|22049.47|22081.47|22043.47|10
1621228410000|2021-05-17 05:13:30|22084.12|22046.12|22077.98|22039.98|22084.12|22046.12|22077.98|22039.98|10
1621228420000|2021-05-17 05:13:40|22078.1|22040.1|22078.46|22040.46|22079.48|22041.48|22077.19|22039.19|10
1621228430000|2021-05-17 05:13:50|22077.68|22039.68|22072.49|22034.49|22078.34|22040.34|22072.49|22034.49|10
1621228440000|2021-05-17 05:14:00|22070.66|22032.66|22061.51|22023.51|22070.66|22032.66|22060.75|22022.75|10
1621228450000|2021-05-17 05:14:10|22061.35|22023.35|22059.77|22021.77|22061.35|22023.35|22057.91|22019.91|10
1621228460000|2021-05-17 05:14:20|22059.65|22021.65|22070.76|22032.76|22070.76|22032.76|22059.65|22021.65|10
1621228470000|2021-05-17 05:14:30|22071.62|22033.62|22069.65|22031.65|22073.61|22035.61|22069.65|22031.65|10
1621228480000|2021-05-17 05:14:40|22066.27|22028.27|22068.18|22030.18|22071.33|22033.33|22066.27|22028.27|10
1621228490000|2021-05-17 05:14:50|22068.29|22030.29|22069.94|22031.94|22069.94|22031.94|22064.87|22026.87|10
1621228500000|2021-05-17 05:15:00|22071.13|22033.13|22069.44|22031.44|22071.2|22033.2|22068.69|22030.69|10
1621228510000|2021-05-17 05:15:10|22069.49|22031.49|22068.57|22030.57|22069.49|22031.49|22067.72|22029.72|10
1621228520000|2021-05-17 05:15:20|22065.63|22027.63|22066.61|22028.61|22067.71|22029.71|22065.5|22027.5|10
1621228530000|2021-05-17 05:15:30|22065.55|22027.55|22047.89|22009.89|22065.55|22027.55|22047.89|22009.89|9
1621228540000|2021-05-17 05:15:40|22046.18|22008.18|22035.73|21997.73|22046.29|22008.29|22035.73|21997.73|10
1621228550000|2021-05-17 05:15:50|22034.64|21996.64|22019.77|21981.77|22034.64|21996.64|22019.77|21981.77|10
1621228560000|2021-05-17 05:16:00|22018.54|21980.54|22004.7|21966.7|22018.54|21980.54|22004.23|21966.23|10
1621228570000|2021-05-17 05:16:10|22002.96|21964.96|21998.92|21960.92|22003.19|21965.19|21998.91|21960.91|9
1621228580000|2021-05-17 05:16:20|21998.66|21960.66|22010.79|21972.79|22011.09|21973.09|21998.66|21960.66|10
1621228590000|2021-05-17 05:16:30|22011.11|21973.11|22019.19|21981.19|22019.26|21981.26|22011.11|21973.11|10
1621228600000|2021-05-17 05:16:40|22018.63|21980.63|22017.99|21979.99|22021.65|21983.65|22017.99|21979.99|10
1621228610000|2021-05-17 05:16:50|22017.52|21979.52|22015.84|21977.84|22020.23|21982.23|22014.29|21976.29|10
1621228620000|2021-05-17 05:17:00|22013.98|21975.98|21990.18|21952.18|22013.98|21975.98|21990.18|21952.18|10
1621228630000|2021-05-17 05:17:10|21989.69|21951.69|21990.93|21952.93|21990.93|21952.93|21988.63|21950.63|10
1621228640000|2021-05-17 05:17:20|21990.33|21952.33|21991.87|21953.87|21991.97|21953.97|21987.85|21949.85|10
1621228650000|2021-05-17 05:17:30|21992.09|21954.09|21994.12|21956.12|21994.3|21956.3|21992.09|21954.09|10
1621228660000|2021-05-17 05:17:40|21992.71|21954.71|21996.07|21958.07|21996.07|21958.07|21992.53|21954.53|10
1621228670000|2021-05-17 05:17:50|21996.91|21958.91|21975.39|21937.39|21996.91|21958.91|21975.39|21937.39|10
1621228680000|2021-05-17 05:18:00|21972.39|21934.39|21953.85|21915.85|21972.39|21934.39|21953.85|21915.85|10
1621228690000|2021-05-17 05:18:10|21957.06|21919.06|21961.18|21923.18|21961.18|21923.18|21956.27|21918.27|10
1621228700000|2021-05-17 05:18:20|21962.67|21924.67|21966.86|21928.86|21966.86|21928.86|21962.67|21924.67|10
1621228710000|2021-05-17 05:18:30|21967.4|21929.4|21968.66|21930.66|21971.74|21933.74|21967.4|21929.4|10
1621228720000|2021-05-17 05:18:40|21967.5|21929.5|21965.76|21927.76|21970.22|21932.22|21965.76|21927.76|10
1621228730000|2021-05-17 05:18:50|21965.92|21927.92|21953.46|21915.46|21965.92|21927.92|21953.46|21915.46|10
1621228740000|2021-05-17 05:19:00|21953.3|21915.3|21944.64|21906.64|21953.3|21915.3|21944.64|21906.64|10
1621228750000|2021-05-17 05:19:10|21942.39|21904.39|21934.14|21896.14|21942.69|21904.69|21934.14|21896.14|10
1621228760000|2021-05-17 05:19:20|21932.47|21894.47|21926.26|21888.26|21934.19|21896.19|21926.26|21888.26|10
1621228770000|2021-05-17 05:19:30|21925.88|21887.88|21921.17|21883.17|21926.36|21888.36|21921.17|21883.17|10
1621228780000|2021-05-17 05:19:40|21921.37|21883.37|21932.76|21894.76|21932.76|21894.76|21921.37|21883.37|10
1621228790000|2021-05-17 05:19:50|21935.44|21897.44|21941.32|21903.32|21943.66|21905.66|21935.44|21897.44|10
1621228800000|2021-05-17 05:20:00|21940.35|21902.35|21931.21|21893.21|21940.35|21902.35|21931.21|21893.21|10
1621228810000|2021-05-17 05:20:10|21932.02|21894.02|21953.53|21915.53|21953.78|21915.78|21932.02|21894.02|10
1621228820000|2021-05-17 05:20:20|21953.99|21915.99|21974.16|21936.16|21974.16|21936.16|21953.99|21915.99|10
1621228830000|2021-05-17 05:20:30|21974.78|21936.78|21996.32|21958.32|21996.32|21958.32|21974.78|21936.78|10
1621228840000|2021-05-17 05:20:40|21997.96|21959.96|21998.32|21960.32|22004.19|21966.19|21997.96|21959.96|10
1621228850000|2021-05-17 05:20:50|21997.6|21959.6|22013.54|21975.54|22013.58|21975.58|21997.6|21959.6|10
1621228860000|2021-05-17 05:21:00|22014.55|21976.55|22021.67|21983.67|22028.07|21990.07|22014.55|21976.55|10
1621228870000|2021-05-17 05:21:10|22017.47|21979.47|22003.2|21965.2|22017.47|21979.47|22003.03|21965.03|10
1621228880000|2021-05-17 05:21:20|21998.94|21960.94|21974.36|21936.36|21998.94|21960.94|21974.36|21936.36|10
1621228890000|2021-05-17 05:21:30|21971.61|21933.61|21963.3|21925.3|21971.61|21933.61|21953.93|21915.93|10
1621228900000|2021-05-17 05:21:40|21965.59|21927.59|21989.32|21951.32|21989.32|21951.32|21965.59|21927.59|10
1621228910000|2021-05-17 05:21:50|21989.36|21951.36|22003.43|21965.43|22003.57|21965.57|21989.36|21951.36|10
1621228920000|2021-05-17 05:22:00|22005.06|21967.06|22018.28|21980.28|22018.28|21980.28|22005.06|21967.06|10
1621228930000|2021-05-17 05:22:10|22019.63|21981.63|22043|22005|22043|22005|22019.63|21981.63|10
1621228940000|2021-05-17 05:22:20|22042.87|22004.87|22051.44|22013.44|22051.44|22013.44|22042.87|22004.87|10
1621228950000|2021-05-17 05:22:30|22052.65|22014.65|22070.51|22032.51|22070.51|22032.51|22052.65|22014.65|10
1621228960000|2021-05-17 05:22:40|22070.34|22032.34|22068.59|22030.59|22072.03|22034.03|22068.59|22030.59|10
1621228970000|2021-05-17 05:22:50|22067.1|22029.1|22069.93|22031.93|22072.65|22034.65|22067.1|22029.1|10
1621228980000|2021-05-17 05:23:00|22066.35|22028.35|22078.16|22040.16|22078.16|22040.16|22066.35|22028.35|10
1621228990000|2021-05-17 05:23:10|22077.61|22039.61|22077.12|22039.12|22078.49|22040.49|22075.61|22037.61|10
1621229000000|2021-05-17 05:23:20|22077.15|22039.15|22082.08|22044.08|22082.08|22044.08|22076.06|22038.06|10
1621229010000|2021-05-17 05:23:30|22081.67|22043.67|22100.73|22062.73|22100.73|22062.73|22081.67|22043.67|10
1621229020000|2021-05-17 05:23:40|22103.79|22065.79|22131.75|22093.75|22133.31|22095.31|22103.79|22065.79|10
1621229030000|2021-05-17 05:23:50|22131.78|22093.78|22129.71|22091.71|22131.78|22093.78|22128.44|22090.44|10
1621229040000|2021-05-17 05:24:00|22129.57|22091.57|22107.03|22069.03|22129.57|22091.57|22107.03|22069.03|10
1621229050000|2021-05-17 05:24:10|22100.6|22062.6|22085.29|22047.29|22100.6|22062.6|22085.29|22047.29|10
1621229060000|2021-05-17 05:24:20|22082.93|22044.93|22058.85|22020.85|22082.93|22044.93|22058.85|22020.85|10
1621229070000|2021-05-17 05:24:30|22054.54|22016.54|22039.07|22001.07|22054.54|22016.54|22037.62|21999.62|10
1621229080000|2021-05-17 05:24:40|22039.23|22001.23|22038.39|22000.39|22039.23|22001.23|22035.02|21997.02|10
1621229090000|2021-05-17 05:24:50|22038.46|22000.46|22043.18|22005.18|22046.4|22008.4|22038.46|22000.46|10
1621229100000|2021-05-17 05:25:00|22043.25|22005.25|22036.11|21998.11|22043.25|22005.25|22035.56|21997.56|10
1621229110000|2021-05-17 05:25:10|22036.47|21998.47|22033.65|21995.65|22038.46|22000.46|22033.65|21995.65|10
1621229120000|2021-05-17 05:25:20|22033.27|21995.27|22006.83|21968.83|22033.27|21995.27|22006.83|21968.83|10
1621229130000|2021-05-17 05:25:30|22005.59|21967.59|21979.98|21941.98|22005.59|21967.59|21979.98|21941.98|10
1621229140000|2021-05-17 05:25:40|21980.22|21942.22|21962.46|21924.46|21980.22|21942.22|21962.46|21924.46|10
1621229150000|2021-05-17 05:25:50|21963.22|21925.22|21955.65|21917.65|21963.22|21925.22|21955.49|21917.49|10
1621229160000|2021-05-17 05:26:00|21955.72|21917.72|21967.53|21929.53|21967.88|21929.88|21955.72|21917.72|10
1621229170000|2021-05-17 05:26:10|21966.97|21928.97|21960.09|21922.09|21966.97|21928.97|21959.16|21921.16|10
1621229180000|2021-05-17 05:26:20|21959.61|21921.61|21956.48|21918.48|21959.61|21921.61|21956.48|21918.48|10
1621229190000|2021-05-17 05:26:30|21955.85|21917.85|21956.77|21918.77|21956.77|21918.77|21951.39|21913.39|10
1621229200000|2021-05-17 05:26:40|21957.83|21919.83|21967.34|21929.34|21967.34|21929.34|21957.83|21919.83|10
1621229210000|2021-05-17 05:26:50|21966.7|21928.7|21959.04|21921.04|21966.7|21928.7|21958.82|21920.82|10
1621229220000|2021-05-17 05:27:00|21957.45|21919.45|21969.9|21931.9|21969.9|21931.9|21953.83|21915.83|10
1621229230000|2021-05-17 05:27:10|21972.66|21934.66|21981.28|21943.28|21982.91|21944.91|21972.66|21934.66|10
1621229240000|2021-05-17 05:27:20|21981.02|21943.02|21975.08|21937.08|21981.83|21943.83|21975.08|21937.08|10
1621229250000|2021-05-17 05:27:30|21974.78|21936.78|21982.67|21944.67|21984.17|21946.17|21974.78|21936.78|10
1621229260000|2021-05-17 05:27:40|21983.43|21945.43|21978.06|21940.06|21983.43|21945.43|21976.96|21938.96|10
1621229270000|2021-05-17 05:27:50|21978.17|21940.17|21986.3|21948.3|21986.3|21948.3|21978.17|21940.17|10
1621229280000|2021-05-17 05:28:00|21986.73|21948.73|21974.57|21936.57|21992.21|21954.21|21974.57|21936.57|10
1621229290000|2021-05-17 05:28:10|21968.64|21930.64|21945.47|21907.47|21968.64|21930.64|21945.47|21907.47|10
1621229300000|2021-05-17 05:28:20|21940.2|21902.2|21925.47|21887.47|21940.2|21902.2|21922.38|21884.38|10
1621229310000|2021-05-17 05:28:30|21923.61|21885.61|21931.68|21893.68|21931.68|21893.68|21921.67|21883.67|10
1621229320000|2021-05-17 05:28:40|21930.66|21892.66|21930.93|21892.93|21932.56|21894.56|21930.49|21892.49|10
1621229330000|2021-05-17 05:28:50|21929.5|21891.5|21930.59|21892.59|21933.71|21895.71|21928.36|21890.36|10
1621229340000|2021-05-17 05:29:00|21929.59|21891.59|21925.25|21887.25|21929.59|21891.59|21923.74|21885.74|10
1621229350000|2021-05-17 05:29:10|21926.63|21888.63|21928.32|21890.32|21928.67|21890.67|21924.34|21886.34|10
1621229360000|2021-05-17 05:29:20|21927.83|21889.83|21927.11|21889.11|21928.67|21890.67|21926.82|21888.82|10
1621229370000|2021-05-17 05:29:30|21927.08|21889.08|21915.82|21877.82|21927.08|21889.08|21915.82|21877.82|10
1621229380000|2021-05-17 05:29:40|21914.79|21876.79|21896.49|21858.49|21914.79|21876.79|21895.02|21857.02|10
1621229390000|2021-05-17 05:29:50|21894.82|21856.82|21886.32|21848.32|21894.82|21856.82|21885.16|21847.16|10
1621229400000|2021-05-17 05:30:00|21885.96|21847.96|21906.67|21868.67|21906.67|21868.67|21885.96|21847.96|10
1621229410000|2021-05-17 05:30:10|21909.06|21871.06|21936.16|21898.16|21936.16|21898.16|21909.06|21871.06|10
1621229420000|2021-05-17 05:30:20|21937.41|21899.41|21961.99|21923.99|21961.99|21923.99|21937.07|21899.07|10
1621229430000|2021-05-17 05:30:30|21963.29|21925.29|21956.82|21918.82|21965.37|21927.37|21956.69|21918.69|10
1621229440000|2021-05-17 05:30:40|21956.55|21918.55|21952.98|21914.98|21956.55|21918.55|21951.19|21913.19|10
1621229450000|2021-05-17 05:30:50|21953.22|21915.22|21951.97|21913.97|21955.9|21917.9|21951.97|21913.97|10
1621229460000|2021-05-17 05:31:00|21952.15|21914.15|21961.16|21923.16|21961.16|21923.16|21952.11|21914.11|10
1621229470000|2021-05-17 05:31:10|21962.71|21924.71|21986.71|21948.71|21986.71|21948.71|21962.71|21924.71|10
1621229480000|2021-05-17 05:31:20|21987.46|21949.46|22003.7|21965.7|22006.72|21968.72|21987.46|21949.46|10
1621229490000|2021-05-17 05:31:30|22003.5|21965.5|21995.87|21957.87|22003.5|21965.5|21995.87|21957.87|10
1621229500000|2021-05-17 05:31:40|21994.11|21956.11|21983.27|21945.27|21995.01|21957.01|21983.27|21945.27|10
1621229510000|2021-05-17 05:31:50|21980.6|21942.6|21955.87|21917.87|21980.6|21942.6|21955.87|21917.87|10
1621229520000|2021-05-17 05:32:00|21954.03|21916.03|21967.73|21929.73|21967.73|21929.73|21954.03|21916.03|10
1621229530000|2021-05-17 05:32:10|21966.96|21928.96|21961.34|21923.34|21966.96|21928.96|21961.34|21923.34|10
1621229540000|2021-05-17 05:32:20|21962.54|21924.54|21979.22|21941.22|21979.22|21941.22|21962.54|21924.54|10
1621229550000|2021-05-17 05:32:30|21980.77|21942.77|21995.02|21957.02|21995.22|21957.22|21980.01|21942.01|10
1621229560000|2021-05-17 05:32:40|21995.36|21957.36|22021.15|21983.15|22021.15|21983.15|21995.36|21957.36|10
1621229570000|2021-05-17 05:32:50|22021.21|21983.21|22042.79|22004.79|22042.85|22004.85|22021.21|21983.21|10
1621229580000|2021-05-17 05:33:00|22044.77|22006.77|22034.65|21996.65|22044.82|22006.82|22034.65|21996.65|10
1621229590000|2021-05-17 05:33:10|22034.75|21996.75|22045.05|22007.05|22045.05|22007.05|22034.75|21996.75|10
1621229600000|2021-05-17 05:33:20|22045.33|22007.33|22032.53|21994.53|22045.33|22007.33|22032.53|21994.53|10
1621229610000|2021-05-17 05:33:30|22033.17|21995.17|22030.41|21992.41|22033.73|21995.73|22030.41|21992.41|10
1621229620000|2021-05-17 05:33:40|22030.29|21992.29|22038.86|22000.86|22039.31|22001.31|22029.87|21991.87|10
1621229630000|2021-05-17 05:33:50|22038.19|22000.19|22063.78|22025.78|22063.79|22025.79|22038.19|22000.19|10
1621229640000|2021-05-17 05:34:00|22065.83|22027.83|22076.65|22038.65|22077.83|22039.83|22065.83|22027.83|10
1621229650000|2021-05-17 05:34:10|22077.23|22039.23|22086.73|22048.73|22087.19|22049.19|22076.89|22038.89|10
1621229660000|2021-05-17 05:34:20|22088.23|22050.23|22097.4|22059.4|22097.4|22059.4|22088.23|22050.23|10
1621229670000|2021-05-17 05:34:30|22097.68|22059.68|22095.59|22057.59|22101.79|22063.79|22095.59|22057.59|10
1621229680000|2021-05-17 05:34:40|22095.56|22057.56|22081.35|22043.35|22095.56|22057.56|22081.35|22043.35|10
1621229690000|2021-05-17 05:34:50|22081.41|22043.41|22072.17|22034.17|22082.11|22044.11|22070.03|22032.03|10
1621229700000|2021-05-17 05:35:00|22073.82|22035.82|22074.52|22036.52|22074.97|22036.97|22073.75|22035.75|10
1621229710000|2021-05-17 05:35:10|22070.08|22032.08|22081.6|22043.6|22081.6|22043.6|22070.08|22032.08|10
1621229720000|2021-05-17 05:35:20|22082.57|22044.57|22085.16|22047.16|22087.44|22049.44|22082.57|22044.57|10
1621229730000|2021-05-17 05:35:30|22084.55|22046.55|22095.74|22057.74|22095.74|22057.74|22084.23|22046.23|10
1621229740000|2021-05-17 05:35:40|22094.81|22056.81|22100.55|22062.55|22100.7|22062.7|22094.81|22056.81|10
1621229750000|2021-05-17 05:35:50|22100.82|22062.82|22107.06|22069.06|22107.06|22069.06|22100.82|22062.82|10
1621229760000|2021-05-17 05:36:00|22108.95|22070.95|22117.19|22079.19|22117.19|22079.19|22108.95|22070.95|10
1621229770000|2021-05-17 05:36:10|22118.9|22080.9|22125.04|22087.04|22125.04|22087.04|22118.39|22080.39|10
1621229780000|2021-05-17 05:36:20|22125.42|22087.42|22127.56|22089.56|22127.56|22089.56|22124.31|22086.31|10
1621229790000|2021-05-17 05:36:30|22127.65|22089.65|22126.08|22088.08|22127.65|22089.65|22124.6|22086.6|10
1621229800000|2021-05-17 05:36:40|22126.18|22088.18|22125.15|22087.15|22128|22090|22125.15|22087.15|9
1621229810000|2021-05-17 05:36:50|22121.9|22083.9|22122.32|22084.32|22123.16|22085.16|22121.8|22083.8|10
1621229820000|2021-05-17 05:37:00|22120.69|22082.69|22121.29|22083.29|22123.63|22085.63|22119.31|22081.31|10
1621229830000|2021-05-17 05:37:10|22121.81|22083.81|22112.21|22074.21|22121.81|22083.81|22112.21|22074.21|10
1621229840000|2021-05-17 05:37:20|22110.38|22072.38|22093.35|22055.35|22110.38|22072.38|22093.35|22055.35|10
1621229850000|2021-05-17 05:37:30|22092.9|22054.9|22091.69|22053.69|22092.9|22054.9|22085.86|22047.86|10
1621229860000|2021-05-17 05:37:40|22091.11|22053.11|22090.32|22052.32|22091.49|22053.49|22088.79|22050.79|10
1621229870000|2021-05-17 05:37:50|22089.4|22051.4|22083.18|22045.18|22089.69|22051.69|22083.02|22045.02|10
1621229880000|2021-05-17 05:38:00|22081.53|22043.53|22082.62|22044.62|22082.72|22044.72|22080.7|22042.7|10
1621229890000|2021-05-17 05:38:10|22083.14|22045.14|22080.81|22042.81|22084.16|22046.16|22080.81|22042.81|10
1621229900000|2021-05-17 05:38:20|22081.72|22043.72|22067.78|22029.78|22081.72|22043.72|22067.78|22029.78|10
1621229910000|2021-05-17 05:38:30|22067.12|22029.12|22040.07|22002.07|22067.12|22029.12|22040.07|22002.07|10
1621229920000|2021-05-17 05:38:40|22038.02|22000.02|22020.87|21982.87|22038.02|22000.02|22020.87|21982.87|10
1621229930000|2021-05-17 05:38:50|22019.87|21981.87|22007.84|21969.84|22019.87|21981.87|22007.72|21969.72|10
1621229940000|2021-05-17 05:39:00|22007.73|21969.73|21992.76|21954.76|22007.73|21969.73|21992.52|21954.52|10
1621229950000|2021-05-17 05:39:10|21993.43|21955.43|21991.76|21953.76|21993.53|21955.53|21989.62|21951.62|10
1621229960000|2021-05-17 05:39:20|21991.03|21953.03|21996.94|21958.94|21996.94|21958.94|21991.03|21953.03|10
1621229970000|2021-05-17 05:39:30|21997.8|21959.8|21972.63|21934.63|21997.8|21959.8|21972.63|21934.63|10
1621229980000|2021-05-17 05:39:40|21971.02|21933.02|21962.59|21924.59|21972.69|21934.69|21962.59|21924.59|10
1621229990000|2021-05-17 05:39:50|21961.4|21923.4|21945.47|21907.47|21961.4|21923.4|21945.47|21907.47|10
1621230000000|2021-05-17 05:40:00|21945.71|21907.71|21934.82|21896.82|21945.71|21907.71|21933.85|21895.85|10
1621230010000|2021-05-17 05:40:10|21935.07|21897.07|21942.86|21904.86|21942.86|21904.86|21935.07|21897.07|10
1621230020000|2021-05-17 05:40:20|21941.65|21903.65|21936.8|21898.8|21944.77|21906.77|21936.61|21898.61|10
1621230030000|2021-05-17 05:40:30|21938.33|21900.33|21933.74|21895.74|21938.58|21900.58|21933.74|21895.74|10
1621230040000|2021-05-17 05:40:40|21931.83|21893.83|21915.58|21877.58|21932.6|21894.6|21914.27|21876.27|10
1621230050000|2021-05-17 05:40:50|21913.85|21875.85|21909.16|21871.16|21916.91|21878.91|21909.16|21871.16|10
1621230060000|2021-05-17 05:41:00|21909.69|21871.69|21906.07|21868.07|21909.69|21871.69|21902.71|21864.71|10
1621230070000|2021-05-17 05:41:10|21907.03|21869.03|21908.21|21870.21|21914.27|21876.27|21907.03|21869.03|10
1621230080000|2021-05-17 05:41:20|21907.73|21869.73|21888.72|21850.72|21907.73|21869.73|21888.72|21850.72|10
1621230090000|2021-05-17 05:41:30|21888.79|21850.79|21870.65|21832.65|21888.79|21850.79|21870.65|21832.65|10
1621230100000|2021-05-17 05:41:40|21862.39|21824.39|21846.55|21808.55|21862.39|21824.39|21846.55|21808.55|10
1621230110000|2021-05-17 05:41:50|21846.03|21808.03|21842.52|21804.52|21846.77|21808.77|21840.31|21802.31|10
1621230120000|2021-05-17 05:42:00|21841|21803|21831.4|21793.4|21841.06|21803.06|21831.4|21793.4|10
1621230130000|2021-05-17 05:42:10|21827.98|21789.98|21807.17|21769.17|21827.98|21789.98|21805.71|21767.71|10
1621230140000|2021-05-17 05:42:20|21809.44|21771.44|21831|21793|21831|21793|21808.9|21770.9|10
1621230150000|2021-05-17 05:42:30|21830.59|21792.59|21876.71|21838.71|21876.71|21838.71|21830.59|21792.59|10
1621230160000|2021-05-17 05:42:40|21879.95|21841.95|21875.34|21837.34|21881.69|21843.69|21875.34|21837.34|10
1621230170000|2021-05-17 05:42:50|21869.68|21831.68|21843.49|21805.49|21869.83|21831.83|21843.49|21805.49|10
1621230180000|2021-05-17 05:43:00|21838.9|21800.9|21832.88|21794.88|21840.16|21802.16|21832.49|21794.49|10
1621230190000|2021-05-17 05:43:10|21834.51|21796.51|21831.44|21793.44|21834.51|21796.51|21829.43|21791.43|9
1621230200000|2021-05-17 05:43:20|21832.2|21794.2|21832.38|21794.38|21836.17|21798.17|21831.07|21793.07|10
1621230210000|2021-05-17 05:43:30|21831.65|21793.65|21827.68|21789.68|21831.86|21793.86|21826.36|21788.36|10
1621230220000|2021-05-17 05:43:40|21828.15|21790.15|21821.88|21783.88|21829.73|21791.73|21821.6|21783.6|10
1621230230000|2021-05-17 05:43:50|21821.09|21783.09|21807.48|21769.48|21821.09|21783.09|21807.48|21769.48|10
1621230240000|2021-05-17 05:44:00|21807.7|21769.7|21811.39|21773.39|21811.39|21773.39|21805.1|21767.1|10
1621230250000|2021-05-17 05:44:10|21811.61|21773.61|21811.03|21773.03|21814.74|21776.74|21810.38|21772.38|10
1621230260000|2021-05-17 05:44:20|21810.13|21772.13|21808.3|21770.3|21813.08|21775.08|21808.3|21770.3|9
1621230270000|2021-05-17 05:44:30|21807.35|21769.35|21796.32|21758.32|21807.35|21769.35|21796.32|21758.32|10
1621230280000|2021-05-17 05:44:40|21797.2|21759.2|21802.84|21764.84|21802.84|21764.84|21793.56|21755.56|10
1621230290000|2021-05-17 05:44:50|21803.2|21765.2|21795.4|21757.4|21803.97|21765.97|21795.4|21757.4|10
1621230300000|2021-05-17 05:45:00|21794.11|21756.11|21792.01|21754.01|21795.6|21757.6|21792.01|21754.01|10
1621230310000|2021-05-17 05:45:10|21791.87|21753.87|21789.81|21751.81|21792.46|21754.46|21789.81|21751.81|10
1621230320000|2021-05-17 05:45:20|21789.11|21751.11|21789.08|21751.08|21790.5|21752.5|21788.36|21750.36|10
1621230330000|2021-05-17 05:45:30|21788.37|21750.37|21764.55|21726.55|21788.37|21750.37|21764.55|21726.55|10
1621230340000|2021-05-17 05:45:40|21762.78|21724.78|21737.65|21699.65|21762.78|21724.78|21737.65|21699.65|10
1621230350000|2021-05-17 05:45:50|21738.22|21700.22|21727.71|21689.71|21739.56|21701.56|21727.71|21689.71|10
1621230360000|2021-05-17 05:46:00|21726.55|21688.55|21722.31|21684.31|21726.55|21688.55|21721.66|21683.66|10
1621230370000|2021-05-17 05:46:10|21722.34|21684.34|21731.83|21693.83|21731.83|21693.83|21721.96|21683.96|10
1621230380000|2021-05-17 05:46:20|21734.6|21696.6|21744.22|21706.22|21744.22|21706.22|21734.6|21696.6|10
1621230390000|2021-05-17 05:46:30|21740.92|21702.92|21753.77|21715.77|21757.09|21719.09|21740.92|21702.92|10
1621230400000|2021-05-17 05:46:40|21755.94|21717.94|21760.89|21722.89|21760.89|21722.89|21755.66|21717.66|10
1621230410000|2021-05-17 05:46:50|21760.7|21722.7|21755.62|21717.62|21760.85|21722.85|21755.62|21717.62|10
1621230420000|2021-05-17 05:47:00|21754.18|21716.18|21734.38|21696.38|21754.18|21716.18|21734.14|21696.14|10
1621230430000|2021-05-17 05:47:10|21733.06|21695.06|21728.66|21690.66|21733.49|21695.49|21728.37|21690.37|10
1621230440000|2021-05-17 05:47:20|21727.92|21689.92|21726.93|21688.93|21727.92|21689.92|21724.43|21686.43|10
1621230450000|2021-05-17 05:47:30|21728.88|21690.88|21727.84|21689.84|21733.09|21695.09|21727.84|21689.84|10
1621230460000|2021-05-17 05:47:40|21726.34|21688.34|21722.87|21684.87|21728.37|21690.37|21722.87|21684.87|10
1621230470000|2021-05-17 05:47:50|21723.91|21685.91|21735.77|21697.77|21735.77|21697.77|21723.91|21685.91|10
1621230480000|2021-05-17 05:48:00|21738.82|21700.82|21739.45|21701.45|21739.45|21701.45|21737.34|21699.34|10
1621230490000|2021-05-17 05:48:10|21739.93|21701.93|21723.93|21685.93|21740|21702|21723.93|21685.93|10
1621230500000|2021-05-17 05:48:20|21722.22|21684.22|21730.1|21692.1|21730.1|21692.1|21722|21684|10
1621230510000|2021-05-17 05:48:30|21730.43|21692.43|21731.71|21693.71|21731.71|21693.71|21729.18|21691.18|10
1621230520000|2021-05-17 05:48:40|21731.51|21693.51|21712.61|21674.61|21733.4|21695.4|21712.61|21674.61|10
1621230530000|2021-05-17 05:48:50|21710.26|21672.26|21710.85|21672.85|21711.04|21673.04|21707.64|21669.64|10
1621230540000|2021-05-17 05:49:00|21709.76|21671.76|21710.14|21672.14|21714.41|21676.41|21709.76|21671.76|10
1621230550000|2021-05-17 05:49:10|21709.15|21671.15|21678.99|21640.99|21709.15|21671.15|21678.99|21640.99|10
1621230560000|2021-05-17 05:49:20|21678.85|21640.85|21671.52|21633.52|21680.05|21642.05|21671.52|21633.52|10
1621230570000|2021-05-17 05:49:30|21667.76|21629.76|21638.25|21600.25|21668.76|21630.76|21638.25|21600.25|10
1621230580000|2021-05-17 05:49:40|21630.19|21592.19|21614.43|21576.43|21630.19|21592.19|21613.86|21575.86|10
1621230590000|2021-05-17 05:49:50|21614.11|21576.11|21592.5|21554.5|21614.11|21576.11|21592.5|21554.5|10
1621230600000|2021-05-17 05:50:00|21590.43|21552.43|21608.67|21570.67|21608.69|21570.69|21589.93|21551.93|10
1621230610000|2021-05-17 05:50:10|21610.6|21572.6|21601.23|21563.23|21611.24|21573.24|21601.23|21563.23|10
1621230620000|2021-05-17 05:50:20|21599.64|21561.64|21567.17|21529.17|21599.64|21561.64|21567.17|21529.17|10
1621230630000|2021-05-17 05:50:30|21566.4|21528.4|21570.69|21532.69|21570.69|21532.69|21555.97|21517.97|10
1621230640000|2021-05-17 05:50:40|21572.34|21534.34|21573.66|21535.66|21574.84|21536.84|21571.62|21533.62|10
1621230650000|2021-05-17 05:50:50|21575.26|21537.26|21598.06|21560.06|21598.06|21560.06|21575.26|21537.26|10
1621230660000|2021-05-17 05:51:00|21598.38|21560.38|21604.52|21566.52|21609.6|21571.6|21589.27|21551.27|10
1621230670000|2021-05-17 05:51:10|21603.21|21565.21|21604|21566|21610.17|21572.17|21602.41|21564.41|10
1621230680000|2021-05-17 05:51:20|21601.79|21563.79|21603.68|21565.68|21605.58|21567.58|21600.67|21562.67|9
1621230690000|2021-05-17 05:51:30|21604.84|21566.84|21591.03|21553.03|21608.77|21570.77|21591.03|21553.03|10
1621230700000|2021-05-17 05:51:40|21589.19|21551.19|21601.29|21563.29|21601.37|21563.37|21588.87|21550.87|10
1621230710000|2021-05-17 05:51:50|21600.18|21562.18|21594.85|21556.85|21601.5|21563.5|21593.6|21555.6|9
1621230720000|2021-05-17 05:52:00|21594.17|21556.17|21599.3|21561.3|21600.44|21562.44|21594.17|21556.17|10
1621230730000|2021-05-17 05:52:10|21597.65|21559.65|21592.33|21554.33|21597.65|21559.65|21592.14|21554.14|10
1621230740000|2021-05-17 05:52:20|21591.29|21553.29|21578.22|21540.22|21591.29|21553.29|21578.22|21540.22|10
1621230750000|2021-05-17 05:52:30|21575.76|21537.76|21559.1|21521.1|21576.5|21538.5|21559.1|21521.1|10
1621230760000|2021-05-17 05:52:40|21551|21513|21545.06|21507.06|21551|21513|21545.06|21507.06|10
1621230770000|2021-05-17 05:52:50|21546.97|21508.97|21537.01|21499.01|21550.42|21512.42|21537.01|21499.01|10
1621230780000|2021-05-17 05:53:00|21537.09|21499.09|21560.54|21522.54|21560.54|21522.54|21533.98|21495.98|10
1621230790000|2021-05-17 05:53:10|21561.2|21523.2|21577.25|21539.25|21578.84|21540.84|21561.2|21523.2|10
1621230800000|2021-05-17 05:53:20|21577.3|21539.3|21574.42|21536.42|21578.72|21540.72|21573.33|21535.33|10
1621230810000|2021-05-17 05:53:30|21574.48|21536.48|21567.58|21529.58|21574.48|21536.48|21567.58|21529.58|10
1621230820000|2021-05-17 05:53:40|21567.45|21529.45|21562.5|21524.5|21568.05|21530.05|21562.31|21524.31|10
1621230830000|2021-05-17 05:53:50|21561.12|21523.12|21555.59|21517.59|21561.54|21523.54|21555.59|21517.59|10
1621230840000|2021-05-17 05:54:00|21555.53|21517.53|21587.05|21549.05|21587.05|21549.05|21555.53|21517.53|10
1621230850000|2021-05-17 05:54:10|21587.06|21549.06|21597.6|21559.6|21600.93|21562.93|21587.06|21549.06|10
1621230860000|2021-05-17 05:54:20|21598.17|21560.17|21588.39|21550.39|21598.72|21560.72|21588.39|21550.39|10
1621230870000|2021-05-17 05:54:30|21588.03|21550.03|21586.24|21548.24|21591.63|21553.63|21585.81|21547.81|10
1621230880000|2021-05-17 05:54:40|21587.35|21549.35|21593.97|21555.97|21596.57|21558.57|21587.35|21549.35|10
1621230890000|2021-05-17 05:54:50|21594.71|21556.71|21613.55|21575.55|21613.55|21575.55|21594.71|21556.71|10
1621230900000|2021-05-17 05:55:00|21613.68|21575.68|21655.9|21617.9|21655.9|21617.9|21613.68|21575.68|10
1621230910000|2021-05-17 05:55:10|21657.56|21619.56|21671.74|21633.74|21671.74|21633.74|21657.56|21619.56|10
1621230920000|2021-05-17 05:55:20|21676.51|21638.51|21695.59|21657.59|21695.59|21657.59|21676.51|21638.51|10
1621230930000|2021-05-17 05:55:30|21704.47|21666.47|21719.65|21681.65|21719.65|21681.65|21704.45|21666.45|10
1621230940000|2021-05-17 05:55:40|21718.09|21680.09|21702.76|21664.76|21718.65|21680.65|21702.76|21664.76|10
1621230950000|2021-05-17 05:55:50|21705.33|21667.33|21701.03|21663.03|21705.33|21667.33|21695.5|21657.5|10
1621230960000|2021-05-17 05:56:00|21702.38|21664.38|21725.65|21687.65|21725.65|21687.65|21701.89|21663.89|10
1621230970000|2021-05-17 05:56:10|21727.26|21689.26|21738.4|21700.4|21738.4|21700.4|21727.26|21689.26|10
1621230980000|2021-05-17 05:56:20|21745.36|21707.36|21758.64|21720.64|21758.64|21720.64|21745.36|21707.36|10
1621230990000|2021-05-17 05:56:30|21758.96|21720.96|21761.62|21723.62|21762.37|21724.37|21758.16|21720.16|10
1621231000000|2021-05-17 05:56:40|21762.53|21724.53|21765.06|21727.06|21766.23|21728.23|21762.53|21724.53|10
1621231010000|2021-05-17 05:56:50|21765.28|21727.28|21782.28|21744.28|21782.28|21744.28|21765.2|21727.2|10
1621231020000|2021-05-17 05:57:00|21782.52|21744.52|21778.14|21740.14|21782.52|21744.52|21777.15|21739.15|10
1621231030000|2021-05-17 05:57:10|21777.75|21739.75|21784.59|21746.59|21784.59|21746.59|21777.5|21739.5|10
1621231040000|2021-05-17 05:57:20|21784.12|21746.12|21811.77|21773.77|21811.77|21773.77|21784.12|21746.12|10
1621231050000|2021-05-17 05:57:30|21813.41|21775.41|21825.58|21787.58|21825.68|21787.68|21813.41|21775.41|10
1621231060000|2021-05-17 05:57:40|21826.42|21788.42|21862.09|21824.09|21862.09|21824.09|21825.58|21787.58|10
1621231070000|2021-05-17 05:57:50|21864.64|21826.64|21889.3|21851.3|21889.3|21851.3|21864.64|21826.64|10
1621231080000|2021-05-17 05:58:00|21891.33|21853.33|21931.79|21893.79|21932.74|21894.74|21891.33|21853.33|10
1621231090000|2021-05-17 05:58:10|21933.96|21895.96|21967.16|21929.16|21967.16|21929.16|21933.96|21895.96|10
1621231100000|2021-05-17 05:58:20|21969.59|21931.59|21990.02|21952.02|21990.02|21952.02|21967.73|21929.73|10
1621231110000|2021-05-17 05:58:30|21996.45|21958.45|22001.99|21963.99|22001.99|21963.99|21990.21|21952.21|10
1621231120000|2021-05-17 05:58:40|22005.37|21967.37|22014.53|21976.53|22014.53|21976.53|22005.37|21967.37|10
1621231130000|2021-05-17 05:58:50|22016.78|21978.78|22029.47|21991.47|22030.93|21992.93|22016.78|21978.78|10
1621231140000|2021-05-17 05:59:00|22036.54|21998.54|22082.91|22044.91|22082.91|22044.91|22033.92|21995.92|10
1621231150000|2021-05-17 05:59:10|22083.75|22045.75|22122.99|22084.99|22122.99|22084.99|22081.67|22043.67|10
1621231160000|2021-05-17 05:59:20|22131.3|22093.3|22216.95|22178.95|22216.95|22178.95|22131.3|22093.3|10
1621231170000|2021-05-17 05:59:30|22217.91|22179.91|22252.8|22214.8|22252.8|22214.8|22217.91|22179.91|10
1621231180000|2021-05-17 05:59:40|22253.1|22215.1|22272.71|22234.71|22273.48|22235.48|22253.1|22215.1|10
1621231190000|2021-05-17 05:59:50|22270.36|22232.36|22325.11|22287.11|22325.11|22287.11|22265.7|22227.7|10
1621231200000|2021-05-17 06:00:00|22332.76|22294.76|22332.48|22294.48|22335.26|22297.26|22317.51|22279.51|10
1621231210000|2021-05-17 06:00:10|22337.84|22299.84|22340.93|22302.93|22343.15|22305.15|22335.56|22297.56|10
1621231220000|2021-05-17 06:00:20|22345.47|22307.47|22413.62|22375.62|22413.62|22375.62|22345.47|22307.47|10
1621231230000|2021-05-17 06:00:30|22428.12|22390.12|22451.7|22413.7|22451.7|22413.7|22428.12|22390.12|10
1621231240000|2021-05-17 06:00:40|22454.26|22416.26|22451.16|22413.16|22459.29|22421.29|22448.9|22410.9|10
1621231250000|2021-05-17 06:00:50|22454.7|22416.7|22427.79|22389.79|22460.95|22422.95|22427.79|22389.79|9
1621231260000|2021-05-17 06:01:00|22426.01|22388.01|22406.69|22368.69|22426.01|22388.01|22400.31|22362.31|10
1621231270000|2021-05-17 06:01:10|22407.95|22369.95|22458.18|22420.18|22458.18|22420.18|22407.95|22369.95|10
1621231280000|2021-05-17 06:01:20|22468.26|22430.26|22500.4|22462.4|22503.67|22465.67|22468.26|22430.26|10
1621231290000|2021-05-17 06:01:30|22504.81|22466.81|22551.42|22513.42|22551.42|22513.42|22504.81|22466.81|10
1621231300000|2021-05-17 06:01:40|22552.1|22514.1|22586.73|22548.73|22586.73|22548.73|22551.08|22513.08|10
1621231310000|2021-05-17 06:01:50|22587.25|22549.25|22589.28|22551.28|22592.47|22554.47|22586.43|22548.43|10
1621231320000|2021-05-17 06:02:00|22589.09|22551.09|22604.67|22566.67|22604.67|22566.67|22586.59|22548.59|10
1621231330000|2021-05-17 06:02:10|22605.5|22567.5|22598.16|22560.16|22607.37|22569.37|22598.16|22560.16|10
1621231340000|2021-05-17 06:02:20|22597.33|22559.33|22600.13|22562.13|22605.57|22567.57|22595.67|22557.67|10
1621231350000|2021-05-17 06:02:30|22599.29|22561.29|22597.88|22559.88|22601.13|22563.13|22592.6|22554.6|10
1621231360000|2021-05-17 06:02:40|22600.37|22562.37|22637.67|22599.67|22637.67|22599.67|22600.37|22562.37|10
1621231370000|2021-05-17 06:02:50|22642.55|22604.55|22679.99|22641.99|22679.99|22641.99|22642.55|22604.55|10
1621231380000|2021-05-17 06:03:00|22687.88|22649.88|22715.76|22677.76|22715.76|22677.76|22686.35|22648.35|10
1621231390000|2021-05-17 06:03:10|22716.35|22678.35|22677.53|22639.53|22716.35|22678.35|22677.53|22639.53|10
1621231400000|2021-05-17 06:03:20|22675.93|22637.93|22678.77|22640.77|22682.78|22644.78|22673.84|22635.84|9
1621231410000|2021-05-17 06:03:30|22675.63|22637.63|22692.66|22654.66|22692.66|22654.66|22675.63|22637.63|10
1621231420000|2021-05-17 06:03:40|22696.27|22658.27|22703.43|22665.43|22709.14|22671.14|22696.27|22658.27|10
1621231430000|2021-05-17 06:03:50|22703.37|22665.37|22719.68|22681.68|22720.95|22682.95|22703.37|22665.37|10
1621231440000|2021-05-17 06:04:00|22718.74|22680.74|22700.67|22662.67|22718.74|22680.74|22700.67|22662.67|10
1621231450000|2021-05-17 06:04:10|22702.14|22664.14|22647.49|22609.49|22702.14|22664.14|22647.49|22609.49|10
1621231460000|2021-05-17 06:04:20|22646.68|22608.68|22613.8|22575.8|22647.23|22609.23|22613.8|22575.8|10
1621231470000|2021-05-17 06:04:30|22609.24|22571.24|22596.68|22558.68|22609.24|22571.24|22596.33|22558.33|10
1621231480000|2021-05-17 06:04:40|22598.08|22560.08|22590.99|22552.99|22598.08|22560.08|22590.88|22552.88|10
1621231490000|2021-05-17 06:04:50|22594.03|22556.03|22609.32|22571.32|22609.32|22571.32|22592.58|22554.58|10
1621231500000|2021-05-17 06:05:00|22612.09|22574.09|22624.23|22586.23|22624.23|22586.23|22611.27|22573.27|10
1621231510000|2021-05-17 06:05:10|22624.63|22586.63|22611.91|22573.91|22624.63|22586.63|22611.91|22573.91|10
1621231520000|2021-05-17 06:05:20|22613.64|22575.64|22679.14|22641.14|22679.14|22641.14|22613.64|22575.64|10
1621231530000|2021-05-17 06:05:30|22681.41|22643.41|22730.68|22692.68|22730.68|22692.68|22681.41|22643.41|10
1621231540000|2021-05-17 06:05:40|22729.63|22691.63|22739.55|22701.55|22739.55|22701.55|22720.09|22682.09|10
1621231550000|2021-05-17 06:05:50|22746.79|22708.79|22747.89|22709.89|22750.47|22712.47|22740.91|22702.91|10
1621231560000|2021-05-17 06:06:00|22748.65|22710.65|22774.14|22736.14|22774.14|22736.14|22748.65|22710.65|10
1621231570000|2021-05-17 06:06:10|22772.98|22734.98|22789.14|22751.14|22789.14|22751.14|22772.98|22734.98|10
1621231580000|2021-05-17 06:06:20|22790.69|22752.69|22790.27|22752.27|22798.96|22760.96|22790.27|22752.27|10
1621231590000|2021-05-17 06:06:30|22791.51|22753.51|22751.78|22713.78|22791.51|22753.51|22749.94|22711.94|10
1621231600000|2021-05-17 06:06:40|22752.36|22714.36|22734.47|22696.47|22753.57|22715.57|22734.47|22696.47|10
1621231610000|2021-05-17 06:06:50|22734.88|22696.88|22713.36|22675.36|22734.88|22696.88|22711.32|22673.32|10
1621231620000|2021-05-17 06:07:00|22716.6|22678.6|22720.05|22682.05|22723.37|22685.37|22716.18|22678.18|10
1621231630000|2021-05-17 06:07:10|22719.78|22681.78|22739.82|22701.82|22741.24|22703.24|22719.78|22681.78|10
1621231640000|2021-05-17 06:07:20|22743.98|22705.98|22773.28|22735.28|22773.28|22735.28|22743.98|22705.98|10
1621231650000|2021-05-17 06:07:30|22775.59|22737.59|22806.46|22768.46|22806.46|22768.46|22775.59|22737.59|10
1621231660000|2021-05-17 06:07:40|22803.66|22765.66|22819.33|22781.33|22819.33|22781.33|22803.66|22765.66|10
1621231670000|2021-05-17 06:07:50|22825.95|22787.95|22823.93|22785.93|22830.14|22792.14|22821.83|22783.83|10
1621231680000|2021-05-17 06:08:00|22821.07|22783.07|22809.49|22771.49|22821.07|22783.07|22807.1|22769.1|10
1621231690000|2021-05-17 06:08:10|22809.67|22771.67|22801.28|22763.28|22812.34|22774.34|22801.28|22763.28|10
1621231700000|2021-05-17 06:08:20|22794.8|22756.8|22789.4|22751.4|22796.6|22758.6|22789.4|22751.4|10
1621231710000|2021-05-17 06:08:30|22785.66|22747.66|22742.41|22704.41|22785.66|22747.66|22742.41|22704.41|10
1621231720000|2021-05-17 06:08:40|22742.35|22704.35|22769.01|22731.01|22772.72|22734.72|22742.35|22704.35|10
1621231730000|2021-05-17 06:08:50|22768.78|22730.78|22786.65|22748.65|22790.4|22752.4|22766.03|22728.03|10
1621231740000|2021-05-17 06:09:00|22787|22749|22802.33|22764.33|22802.33|22764.33|22787|22749|10
1621231750000|2021-05-17 06:09:10|22803.48|22765.48|22820.63|22782.63|22820.63|22782.63|22803.48|22765.48|10
1621231760000|2021-05-17 06:09:20|22822.4|22784.4|22825.2|22787.2|22828.1|22790.1|22822.4|22784.4|10
1621231770000|2021-05-17 06:09:30|22825.1|22787.1|22810.03|22772.03|22825.1|22787.1|22810.03|22772.03|10
1621231780000|2021-05-17 06:09:40|22808.13|22770.13|22807.44|22769.44|22810.49|22772.49|22806.09|22768.09|10
1621231790000|2021-05-17 06:09:50|22806.81|22768.81|22795.8|22757.8|22806.81|22768.81|22793.07|22755.07|10
1621231800000|2021-05-17 06:10:00|22794.21|22756.21|22814.5|22776.5|22814.5|22776.5|22794.21|22756.21|10
1621231810000|2021-05-17 06:10:10|22818.62|22780.62|22799.99|22761.99|22818.62|22780.62|22799.97|22761.97|10
1621231820000|2021-05-17 06:10:20|22803.6|22765.6|22812.76|22774.76|22812.76|22774.76|22802.45|22764.45|10
1621231830000|2021-05-17 06:10:30|22814.74|22776.74|22799.56|22761.56|22815.55|22777.55|22799.56|22761.56|10
1621231840000|2021-05-17 06:10:40|22796.62|22758.62|22784.99|22746.99|22796.62|22758.62|22782.18|22744.18|10
1621231850000|2021-05-17 06:10:50|22783.07|22745.07|22780.44|22742.44|22790.44|22752.44|22780.44|22742.44|10
1621231860000|2021-05-17 06:11:00|22779.44|22741.44|22765.13|22727.13|22779.89|22741.89|22763.82|22725.82|10
1621231870000|2021-05-17 06:11:10|22765.94|22727.94|22757.8|22719.8|22765.94|22727.94|22757.8|22719.8|10
1621231880000|2021-05-17 06:11:20|22757.82|22719.82|22738.64|22700.64|22758.39|22720.39|22738.64|22700.64|10
1621231890000|2021-05-17 06:11:30|22735.91|22697.91|22724.97|22686.97|22735.91|22697.91|22724.97|22686.97|10
1621231900000|2021-05-17 06:11:40|22722.91|22684.91|22743.25|22705.25|22743.25|22705.25|22722.83|22684.83|10
1621231910000|2021-05-17 06:11:50|22742.07|22704.07|22749.47|22711.47|22751.22|22713.22|22742.07|22704.07|10
1621231920000|2021-05-17 06:12:00|22752.93|22714.93|22736.76|22698.76|22754.45|22716.45|22736.76|22698.76|10
1621231930000|2021-05-17 06:12:10|22736.9|22698.9|22756.77|22718.77|22756.77|22718.77|22732.48|22694.48|10
1621231940000|2021-05-17 06:12:20|22758.87|22720.87|22789.41|22751.41|22789.41|22751.41|22758.87|22720.87|10
1621231950000|2021-05-17 06:12:30|22791.11|22753.11|22807.45|22769.45|22807.45|22769.45|22791.11|22753.11|10
1621231960000|2021-05-17 06:12:40|22804.15|22766.15|22814.02|22776.02|22814.02|22776.02|22803.83|22765.83|10
1621231970000|2021-05-17 06:12:50|22815.16|22777.16|22825.63|22787.63|22827.34|22789.34|22815.16|22777.16|10
1621231980000|2021-05-17 06:13:00|22826.69|22788.69|22834.27|22796.27|22834.27|22796.27|22825.85|22787.85|10
1621231990000|2021-05-17 06:13:10|22834.7|22796.7|22829.89|22791.89|22835.76|22797.76|22828.65|22790.65|10
1621232000000|2021-05-17 06:13:20|22829.31|22791.31|22820.57|22782.57|22829.31|22791.31|22820.57|22782.57|10
1621232010000|2021-05-17 06:13:30|22820.94|22782.94|22839.61|22801.61|22839.61|22801.61|22820.94|22782.94|10
1621232020000|2021-05-17 06:13:40|22845.03|22807.03|22869.5|22831.5|22870.62|22832.62|22845.03|22807.03|10
1621232030000|2021-05-17 06:13:50|22869.04|22831.04|22879.65|22841.65|22879.65|22841.65|22869.04|22831.04|5
1621232040000|2021-05-17 06:14:00|22897.27|22859.27|22902.32|22864.32|22902.32|22864.32|22897.27|22859.27|10
1621232050000|2021-05-17 06:14:10|22906.25|22868.25|22900.46|22862.46|22906.25|22868.25|22900.46|22862.46|10
1621232060000|2021-05-17 06:14:20|22900.08|22862.08|22894.29|22856.29|22900.08|22862.08|22891.75|22853.75|10
1621232070000|2021-05-17 06:14:30|22896.18|22858.18|22895.37|22857.37|22896.18|22858.18|22891.65|22853.65|10
1621232080000|2021-05-17 06:14:40|22895.77|22857.77|22903.08|22865.08|22903.08|22865.08|22895.77|22857.77|10
1621232090000|2021-05-17 06:14:50|22906.3|22868.3|22923.19|22885.19|22923.19|22885.19|22905.86|22867.86|10
1621232100000|2021-05-17 06:15:00|22925.34|22887.34|22926.75|22888.75|22936.13|22898.13|22925.34|22887.34|10
1621232110000|2021-05-17 06:15:10|22919.49|22881.49|22920.74|22882.74|22926.08|22888.08|22914.61|22876.61|10
1621232120000|2021-05-17 06:15:20|22917.57|22879.57|22905.24|22867.24|22920.02|22882.02|22904.88|22866.88|10
1621232130000|2021-05-17 06:15:30|22905.99|22867.99|22903.83|22865.83|22908.47|22870.47|22902.01|22864.01|10
1621232140000|2021-05-17 06:15:40|22903.15|22865.15|22915.84|22877.84|22915.84|22877.84|22903.15|22865.15|9
1621232150000|2021-05-17 06:15:50|22924.44|22886.44|22957.76|22919.76|22957.76|22919.76|22921.77|22883.77|10
1621232160000|2021-05-17 06:16:00|22962.6|22924.6|22982.96|22944.96|22992.51|22954.51|22962.6|22924.6|10
1621232170000|2021-05-17 06:16:10|22981.72|22943.72|23001.57|22963.57|23004.78|22966.78|22981.72|22943.72|10
1621232180000|2021-05-17 06:16:20|23000.51|22962.51|22976.96|22938.96|23003.07|22965.07|22976.96|22938.96|10
1621232190000|2021-05-17 06:16:30|22973.2|22935.2|22972.43|22934.43|22975.56|22937.56|22967.3|22929.3|10
1621232200000|2021-05-17 06:16:40|22970.61|22932.61|22967.72|22929.72|22975.59|22937.59|22967.72|22929.72|10
1621232210000|2021-05-17 06:16:50|22965.91|22927.91|22963.23|22925.23|22965.91|22927.91|22962.24|22924.24|10
1621232220000|2021-05-17 06:17:00|22962.15|22924.15|22975.55|22937.55|22976.44|22938.44|22962.15|22924.15|10
1621232230000|2021-05-17 06:17:10|22979.43|22941.43|22982.34|22944.34|22982.34|22944.34|22978.8|22940.8|10
1621232240000|2021-05-17 06:17:20|22982.98|22944.98|22989.91|22951.91|22991.64|22953.64|22982.98|22944.98|10
1621232250000|2021-05-17 06:17:30|22991.59|22953.59|22992.33|22954.33|22992.33|22954.33|22988.93|22950.93|10
1621232260000|2021-05-17 06:17:40|22996.92|22958.92|23005.92|22967.92|23008.19|22970.19|22996.78|22958.78|10
1621232270000|2021-05-17 06:17:50|23005.06|22967.06|22999.78|22961.78|23006.82|22968.82|22998.49|22960.49|10
1621232280000|2021-05-17 06:18:00|22998.12|22960.12|22972.47|22934.47|22998.12|22960.12|22970.84|22932.84|10
1621232290000|2021-05-17 06:18:10|22973.09|22935.09|22969.94|22931.94|22973.09|22935.09|22962.84|22924.84|10
1621232300000|2021-05-17 06:18:20|22967.92|22929.92|22965.01|22927.01|22968.61|22930.61|22965.01|22927.01|10
1621232310000|2021-05-17 06:18:30|22966.07|22928.07|22966.95|22928.95|22966.95|22928.95|22963.08|22925.08|10
1621232320000|2021-05-17 06:18:40|22968.47|22930.47|22969.85|22931.85|22969.85|22931.85|22963.34|22925.34|10
1621232330000|2021-05-17 06:18:50|22969.21|22931.21|22989.49|22951.49|22991.02|22953.02|22967.9|22929.9|10
1621232340000|2021-05-17 06:19:00|22987.3|22949.3|22972.1|22934.1|22987.3|22949.3|22972.1|22934.1|10
1621232350000|2021-05-17 06:19:10|22969.21|22931.21|22965.77|22927.77|22970.05|22932.05|22965.77|22927.77|10
1621232360000|2021-05-17 06:19:20|22968.04|22930.04|22963.45|22925.45|22971.06|22933.06|22963.45|22925.45|10
1621232370000|2021-05-17 06:19:30|22961.02|22923.02|22934.18|22896.18|22961.02|22923.02|22934.18|22896.18|10
1621232380000|2021-05-17 06:19:40|22932.55|22894.55|22926.89|22888.89|22935.17|22897.17|22921.19|22883.19|10
1621232390000|2021-05-17 06:19:50|22929.29|22891.29|22930.62|22892.62|22934.31|22896.31|22929.29|22891.29|9
1621232400000|2021-05-17 06:20:00|22929.59|22891.59|22926.07|22888.07|22929.78|22891.78|22926.07|22888.07|10
1621232410000|2021-05-17 06:20:10|22927.14|22889.14|22943.1|22905.1|22943.1|22905.1|22927.14|22889.14|10
1621232420000|2021-05-17 06:20:20|22947.9|22909.9|22947.95|22909.95|22952.28|22914.28|22947.9|22909.9|10
1621232430000|2021-05-17 06:20:30|22946.89|22908.89|22951.02|22913.02|22954.59|22916.59|22946.89|22908.89|10
1621232440000|2021-05-17 06:20:40|22951.27|22913.27|22946.42|22908.42|22951.66|22913.66|22945.94|22907.94|10
1621232450000|2021-05-17 06:20:50|22947.48|22909.48|22946.83|22908.83|22950.06|22912.06|22946.83|22908.83|10
1621232460000|2021-05-17 06:21:00|22945.55|22907.55|22941.62|22903.62|22945.6|22907.6|22941.62|22903.62|10
1621232470000|2021-05-17 06:21:10|22940.24|22902.24|22924.79|22886.79|22940.24|22902.24|22924.79|22886.79|10
1621232480000|2021-05-17 06:21:20|22921.35|22883.35|22902.45|22864.45|22921.35|22883.35|22902.45|22864.45|10
1621232490000|2021-05-17 06:21:30|22901.67|22863.67|22880.29|22842.29|22901.67|22863.67|22879.07|22841.07|10
1621232500000|2021-05-17 06:21:40|22880.45|22842.45|22882.72|22844.72|22884.01|22846.01|22879.06|22841.06|10
1621232510000|2021-05-17 06:21:50|22882.82|22844.82|22866.95|22828.95|22882.82|22844.82|22866.95|22828.95|10
1621232520000|2021-05-17 06:22:00|22863.13|22825.13|22851.09|22813.09|22863.13|22825.13|22851.09|22813.09|10
1621232530000|2021-05-17 06:22:10|22851.94|22813.94|22850.62|22812.62|22852.46|22814.46|22847.36|22809.36|10
1621232540000|2021-05-17 06:22:20|22852.26|22814.26|22856.57|22818.57|22856.84|22818.84|22851.79|22813.79|10
1621232550000|2021-05-17 06:22:30|22855.59|22817.59|22863.45|22825.45|22863.45|22825.45|22853.07|22815.07|10
1621232560000|2021-05-17 06:22:40|22867.79|22829.79|22863.23|22825.23|22868.29|22830.29|22862.79|22824.79|10
1621232570000|2021-05-17 06:22:50|22865.55|22827.55|22861.32|22823.32|22867.54|22829.54|22861.32|22823.32|10
1621232580000|2021-05-17 06:23:00|22861.17|22823.17|22851.81|22813.81|22861.17|22823.17|22851.81|22813.81|10
1621232590000|2021-05-17 06:23:10|22850.57|22812.57|22848.15|22810.15|22852.2|22814.2|22848.15|22810.15|10
1621232600000|2021-05-17 06:23:20|22845.5|22807.5|22840.2|22802.2|22846.03|22808.03|22838.06|22800.06|10
1621232610000|2021-05-17 06:23:30|22841.34|22803.34|22845.11|22807.11|22845.11|22807.11|22840.14|22802.14|10
1621232620000|2021-05-17 06:23:40|22846.2|22808.2|22849.17|22811.17|22849.17|22811.17|22845.83|22807.83|10
1621232630000|2021-05-17 06:23:50|22850.77|22812.77|22852.73|22814.73|22857.27|22819.27|22850.77|22812.77|10
1621232640000|2021-05-17 06:24:00|22849.27|22811.27|22834.16|22796.16|22849.27|22811.27|22833.84|22795.84|10
1621232650000|2021-05-17 06:24:10|22836.17|22798.17|22843.53|22805.53|22844.63|22806.63|22835.93|22797.93|10
1621232660000|2021-05-17 06:24:20|22841.07|22803.07|22844.35|22806.35|22844.35|22806.35|22840.19|22802.19|10
1621232670000|2021-05-17 06:24:30|22847.11|22809.11|22862.63|22824.63|22862.63|22824.63|22847.11|22809.11|10
1621232680000|2021-05-17 06:24:40|22865.51|22827.51|22874.24|22836.24|22874.24|22836.24|22865.51|22827.51|10
1621232690000|2021-05-17 06:24:50|22876.57|22838.57|22877.88|22839.88|22883.89|22845.89|22876.57|22838.57|10
1621232700000|2021-05-17 06:25:00|22875.46|22837.46|22877.07|22839.07|22877.54|22839.54|22871.89|22833.89|10
1621232710000|2021-05-17 06:25:10|22876.27|22838.27|22891.72|22853.72|22891.72|22853.72|22875.21|22837.21|10
1621232720000|2021-05-17 06:25:20|22895.34|22857.34|22912.58|22874.58|22912.58|22874.58|22895.34|22857.34|10
1621232730000|2021-05-17 06:25:30|22914.21|22876.21|22916.52|22878.52|22917.4|22879.4|22914.21|22876.21|10
1621232740000|2021-05-17 06:25:40|22917.54|22879.54|22923.24|22885.24|22923.24|22885.24|22917.44|22879.44|10
1621232750000|2021-05-17 06:25:50|22921.68|22883.68|22927.46|22889.46|22929.84|22891.84|22921.68|22883.68|10
1621232760000|2021-05-17 06:26:00|22926.52|22888.52|22931.38|22893.38|22931.38|22893.38|22926.36|22888.36|10
1621232770000|2021-05-17 06:26:10|22932.01|22894.01|22941.33|22903.33|22941.33|22903.33|22932.01|22894.01|10
1621232780000|2021-05-17 06:26:20|22941.14|22903.14|22939.69|22901.69|22942.03|22904.03|22939.14|22901.14|10
1621232790000|2021-05-17 06:26:30|22939.71|22901.71|22955.23|22917.23|22955.23|22917.23|22939.71|22901.71|10
1621232800000|2021-05-17 06:26:40|22960.59|22922.59|22968.52|22930.52|22968.52|22930.52|22960.59|22922.59|10
1621232810000|2021-05-17 06:26:50|22968.11|22930.11|22960.08|22922.08|22969.6|22931.6|22960.08|22922.08|10
1621232820000|2021-05-17 06:27:00|22958.64|22920.64|22958.65|22920.65|22960.91|22922.91|22956.6|22918.6|10
1621232830000|2021-05-17 06:27:10|22959.55|22921.55|22969.64|22931.64|22969.96|22931.96|22959.55|22921.55|10
1621232840000|2021-05-17 06:27:20|22970.16|22932.16|22961.03|22923.03|22970.93|22932.93|22961.03|22923.03|10
1621232850000|2021-05-17 06:27:30|22956.12|22918.12|22933.44|22895.44|22956.12|22918.12|22933.44|22895.44|10
1621232860000|2021-05-17 06:27:40|22923.54|22885.54|22914.78|22876.78|22923.54|22885.54|22914.14|22876.14|10
1621232870000|2021-05-17 06:27:50|22916.16|22878.16|22926.02|22888.02|22926.02|22888.02|22916.16|22878.16|10
1621232880000|2021-05-17 06:28:00|22925.08|22887.08|22912.27|22874.27|22925.64|22887.64|22912.27|22874.27|10
1621232890000|2021-05-17 06:28:10|22911.02|22873.02|22907.2|22869.2|22911.02|22873.02|22906.97|22868.97|10
1621232900000|2021-05-17 06:28:20|22908.77|22870.77|22895.2|22857.2|22908.77|22870.77|22895.18|22857.18|10
1621232910000|2021-05-17 06:28:30|22890.05|22852.05|22893.15|22855.15|22893.15|22855.15|22887.43|22849.43|10
1621232920000|2021-05-17 06:28:40|22893.27|22855.27|22900.05|22862.05|22900.05|22862.05|22893.27|22855.27|10
1621232930000|2021-05-17 06:28:50|22900.26|22862.26|22917.55|22879.55|22917.55|22879.55|22900.26|22862.26|10
1621232940000|2021-05-17 06:29:00|22920.24|22882.24|22944.06|22906.06|22944.06|22906.06|22920.24|22882.24|10
1621232950000|2021-05-17 06:29:10|22945.07|22907.07|22954.13|22916.13|22956.38|22918.38|22945.07|22907.07|10
1621232960000|2021-05-17 06:29:20|22951.56|22913.56|22952.87|22914.87|22953.61|22915.61|22949.79|22911.79|10
1621232970000|2021-05-17 06:29:30|22953.62|22915.62|22948.97|22910.97|22956.78|22918.78|22948.97|22910.97|10
1621232980000|2021-05-17 06:29:40|22946.95|22908.95|22946.62|22908.62|22946.95|22908.95|22944.11|22906.11|10
1621232990000|2021-05-17 06:29:50|22948.59|22910.59|22952.35|22914.35|22952.35|22914.35|22948.16|22910.16|10
1621233000000|2021-05-17 06:30:00|22952.59|22914.59|22954.81|22916.81|22956.45|22918.45|22952.59|22914.59|10
1621233010000|2021-05-17 06:30:10|22950.75|22912.75|22939.76|22901.76|22950.75|22912.75|22937.9|22899.9|10
1621233020000|2021-05-17 06:30:20|22940.41|22902.41|22935.31|22897.31|22940.41|22902.41|22935.31|22897.31|10
1621233030000|2021-05-17 06:30:30|22935.38|22897.38|22926.34|22888.34|22936.23|22898.23|22926.34|22888.34|10
1621233040000|2021-05-17 06:30:40|22924.37|22886.37|22914.85|22876.85|22924.84|22886.84|22914.85|22876.85|10
1621233050000|2021-05-17 06:30:50|22914.13|22876.13|22915.93|22877.93|22915.93|22877.93|22913.95|22875.95|10
1621233060000|2021-05-17 06:31:00|22916.38|22878.38|22914.79|22876.79|22917.52|22879.52|22914.79|22876.79|10
1621233070000|2021-05-17 06:31:10|22915.07|22877.07|22913.33|22875.33|22915.07|22877.07|22913.33|22875.33|10
1621233080000|2021-05-17 06:31:20|22913.68|22875.68|22912.09|22874.09|22915.04|22877.04|22911.87|22873.87|10
1621233090000|2021-05-17 06:31:30|22911.96|22873.96|22900.33|22862.33|22911.96|22873.96|22900.33|22862.33|10
1621233100000|2021-05-17 06:31:40|22899.92|22861.92|22889.28|22851.28|22899.92|22861.92|22889.28|22851.28|10
1621233110000|2021-05-17 06:31:50|22887.45|22849.45|22883.05|22845.05|22887.45|22849.45|22883.05|22845.05|10
1621233120000|2021-05-17 06:32:00|22883.82|22845.82|22877.55|22839.55|22884.95|22846.95|22877.22|22839.22|10
1621233130000|2021-05-17 06:32:10|22876.55|22838.55|22863.75|22825.75|22876.55|22838.55|22863.75|22825.75|10
1621233140000|2021-05-17 06:32:20|22863.42|22825.42|22866.91|22828.91|22866.91|22828.91|22863.42|22825.42|9
1621233150000|2021-05-17 06:32:30|22866.25|22828.25|22853.11|22815.11|22866.25|22828.25|22853.11|22815.11|10
1621233160000|2021-05-17 06:32:40|22853.37|22815.37|22859.49|22821.49|22859.49|22821.49|22852.91|22814.91|10
1621233170000|2021-05-17 06:32:50|22861.1|22823.1|22873.51|22835.51|22873.51|22835.51|22861.03|22823.03|10
1621233180000|2021-05-17 06:33:00|22874.03|22836.03|22869.74|22831.74|22875.21|22837.21|22869.74|22831.74|10
1621233190000|2021-05-17 06:33:10|22869.33|22831.33|22869.2|22831.2|22870.27|22832.27|22868.89|22830.89|10
1621233200000|2021-05-17 06:33:20|22872.18|22834.18|22877.3|22839.3|22877.3|22839.3|22872.18|22834.18|10
1621233210000|2021-05-17 06:33:30|22878.8|22840.8|22874.35|22836.35|22879.9|22841.9|22874.35|22836.35|10
1621233220000|2021-05-17 06:33:40|22868.73|22830.73|22865.83|22827.83|22868.73|22830.73|22863.71|22825.71|10
1621233230000|2021-05-17 06:33:50|22865.79|22827.79|22867.26|22829.26|22867.26|22829.26|22864.86|22826.86|10
1621233240000|2021-05-17 06:34:00|22867.91|22829.91|22869.81|22831.81|22872.38|22834.38|22867.91|22829.91|10
1621233250000|2021-05-17 06:34:10|22868.37|22830.37|22864.01|22826.01|22868.37|22830.37|22864.01|22826.01|10
1621233260000|2021-05-17 06:34:20|22866.88|22828.88|22867.26|22829.26|22868.9|22830.9|22865.9|22827.9|10
1621233270000|2021-05-17 06:34:30|22867.35|22829.35|22853.71|22815.71|22867.35|22829.35|22853.69|22815.69|10
1621233280000|2021-05-17 06:34:40|22853.39|22815.39|22851.03|22813.03|22853.39|22815.39|22848.98|22810.98|10
1621233290000|2021-05-17 06:34:50|22851.73|22813.73|22840.59|22802.59|22851.73|22813.73|22840.59|22802.59|10
1621233300000|2021-05-17 06:35:00|22839.66|22801.66|22814.34|22776.34|22839.66|22801.66|22814.34|22776.34|10
1621233310000|2021-05-17 06:35:10|22811.12|22773.12|22804.17|22766.17|22811.12|22773.12|22803.1|22765.1|10
1621233320000|2021-05-17 06:35:20|22805.19|22767.19|22810.67|22772.67|22810.78|22772.78|22805.19|22767.19|10
1621233330000|2021-05-17 06:35:30|22810.31|22772.31|22814.01|22776.01|22814.05|22776.05|22809.39|22771.39|10
1621233340000|2021-05-17 06:35:40|22814.47|22776.47|22827.37|22789.37|22827.37|22789.37|22814.47|22776.47|10
1621233350000|2021-05-17 06:35:50|22826.97|22788.97|22815.44|22777.44|22826.97|22788.97|22815.44|22777.44|10
1621233360000|2021-05-17 06:36:00|22813.99|22775.99|22806.65|22768.65|22814.91|22776.91|22806.5|22768.5|10
1621233370000|2021-05-17 06:36:10|22804.51|22766.51|22782.38|22744.38|22804.51|22766.51|22780.41|22742.41|10
1621233380000|2021-05-17 06:36:20|22774.09|22736.09|22759.25|22721.25|22774.09|22736.09|22759.25|22721.25|10
1621233390000|2021-05-17 06:36:30|22754.96|22716.96|22726.58|22688.58|22754.96|22716.96|22726.58|22688.58|10
1621233400000|2021-05-17 06:36:40|22726.49|22688.49|22714.6|22676.6|22726.49|22688.49|22713.85|22675.85|10
1621233410000|2021-05-17 06:36:50|22715.12|22677.12|22719.55|22681.55|22719.97|22681.97|22712.77|22674.77|10
1621233420000|2021-05-17 06:37:00|22720.77|22682.77|22728.99|22690.99|22729.21|22691.21|22720.77|22682.77|10
1621233430000|2021-05-17 06:37:10|22731.91|22693.91|22752.33|22714.33|22752.33|22714.33|22731.04|22693.04|10
1621233440000|2021-05-17 06:37:20|22754.66|22716.66|22785.28|22747.28|22785.28|22747.28|22754.66|22716.66|10
1621233450000|2021-05-17 06:37:30|22786.45|22748.45|22797.67|22759.67|22797.67|22759.67|22786.45|22748.45|10
1621233460000|2021-05-17 06:37:40|22800.48|22762.48|22817.65|22779.65|22817.65|22779.65|22800.48|22762.48|10
1621233470000|2021-05-17 06:37:50|22819.21|22781.21|22818.89|22780.89|22822.1|22784.1|22818.89|22780.89|10
1621233480000|2021-05-17 06:38:00|22817.72|22779.72|22794.54|22756.54|22817.82|22779.82|22794.54|22756.54|10
1621233490000|2021-05-17 06:38:10|22790.4|22752.4|22778.97|22740.97|22790.4|22752.4|22778.97|22740.97|10
1621233500000|2021-05-17 06:38:20|22777.5|22739.5|22760.67|22722.67|22777.5|22739.5|22760.67|22722.67|10
1621233510000|2021-05-17 06:38:30|22760.05|22722.05|22736.19|22698.19|22760.05|22722.05|22736.19|22698.19|10
1621233520000|2021-05-17 06:38:40|22737.69|22699.69|22740.32|22702.32|22740.32|22702.32|22736.09|22698.09|10
1621233530000|2021-05-17 06:38:50|22742.54|22704.54|22757.36|22719.36|22758.38|22720.38|22742.54|22704.54|10
1621233540000|2021-05-17 06:39:00|22755.99|22717.99|22774.99|22736.99|22774.99|22736.99|22755.99|22717.99|10
1621233550000|2021-05-17 06:39:10|22782.97|22744.97|22797.76|22759.76|22800.87|22762.87|22782.97|22744.97|10
1621233560000|2021-05-17 06:39:20|22798.35|22760.35|22803.95|22765.95|22805.07|22767.07|22798.35|22760.35|10
1621233570000|2021-05-17 06:39:30|22806.82|22768.82|22812.35|22774.35|22815.77|22777.77|22806.82|22768.82|10
1621233580000|2021-05-17 06:39:40|22815.85|22777.85|22828|22790|22828.55|22790.55|22815.85|22777.85|10
1621233590000|2021-05-17 06:39:50|22829.49|22791.49|22826.06|22788.06|22829.5|22791.5|22825.66|22787.66|10
1621233600000|2021-05-17 06:40:00|22826.71|22788.71|22834.01|22796.01|22834.01|22796.01|22826.44|22788.44|10
1621233610000|2021-05-17 06:40:10|22830.76|22792.76|22825.03|22787.03|22830.76|22792.76|22823.36|22785.36|10
1621233620000|2021-05-17 06:40:20|22824.42|22786.42|22830.07|22792.07|22830.29|22792.29|22824.42|22786.42|10
1621233630000|2021-05-17 06:40:30|22829.32|22791.32|22820.2|22782.2|22829.32|22791.32|22820.2|22782.2|10
1621233640000|2021-05-17 06:40:40|22819.67|22781.67|22820.92|22782.92|22820.92|22782.92|22817.59|22779.59|10
1621233650000|2021-05-17 06:40:50|22819.97|22781.97|22822.57|22784.57|22822.83|22784.83|22818.5|22780.5|10
1621233660000|2021-05-17 06:41:00|22822.14|22784.14|22822.27|22784.27|22823.92|22785.92|22821.92|22783.92|10
1621233670000|2021-05-17 06:41:10|22821.97|22783.97|22818.66|22780.66|22821.97|22783.97|22817.34|22779.34|10
1621233680000|2021-05-17 06:41:20|22819.54|22781.54|22817.3|22779.3|22820.53|22782.53|22816.24|22778.24|10
1621233690000|2021-05-17 06:41:30|22817.65|22779.65|22810.5|22772.5|22817.65|22779.65|22810.5|22772.5|10
1621233700000|2021-05-17 06:41:40|22811.11|22773.11|22813.52|22775.52|22814.69|22776.69|22811.11|22773.11|10
1621233710000|2021-05-17 06:41:50|22814.48|22776.48|22808.55|22770.55|22814.48|22776.48|22808.55|22770.55|10
1621233720000|2021-05-17 06:42:00|22807.52|22769.52|22792.81|22754.81|22807.52|22769.52|22792.81|22754.81|10
1621233730000|2021-05-17 06:42:10|22792.02|22754.02|22784.54|22746.54|22792.02|22754.02|22784.54|22746.54|10
1621233740000|2021-05-17 06:42:20|22780.05|22742.05|22777.9|22739.9|22781.21|22743.21|22776.76|22738.76|10
1621233750000|2021-05-17 06:42:30|22776.91|22738.91|22753.45|22715.45|22776.91|22738.91|22753.45|22715.45|10
1621233760000|2021-05-17 06:42:40|22749.02|22711.02|22748.23|22710.23|22749.52|22711.52|22748.23|22710.23|10
1621233770000|2021-05-17 06:42:50|22748.5|22710.5|22766.4|22728.4|22766.4|22728.4|22748.5|22710.5|10
1621233780000|2021-05-17 06:43:00|22770.33|22732.33|22775.03|22737.03|22775.58|22737.58|22770.33|22732.33|10
1621233790000|2021-05-17 06:43:10|22771.89|22733.89|22754.86|22716.86|22771.89|22733.89|22753.37|22715.37|10
1621233800000|2021-05-17 06:43:20|22756.81|22718.81|22764.63|22726.63|22764.63|22726.63|22756.81|22718.81|10
1621233810000|2021-05-17 06:43:30|22765.16|22727.16|22768.69|22730.69|22768.69|22730.69|22764.58|22726.58|10
1621233820000|2021-05-17 06:43:40|22767.35|22729.35|22755.29|22717.29|22767.93|22729.93|22755.29|22717.29|9
1621233830000|2021-05-17 06:43:50|22752.83|22714.83|22747.64|22709.64|22753.62|22715.62|22747.64|22709.64|10
1621233840000|2021-05-17 06:44:00|22740.02|22702.02|22725.6|22687.6|22740.02|22702.02|22725.6|22687.6|10
1621233850000|2021-05-17 06:44:10|22722.76|22684.76|22720.74|22682.74|22722.76|22684.76|22718.71|22680.71|10
1621233860000|2021-05-17 06:44:20|22721.14|22683.14|22722.35|22684.35|22724.19|22686.19|22721.01|22683.01|10
1621233870000|2021-05-17 06:44:30|22720.85|22682.85|22723.83|22685.83|22723.83|22685.83|22719|22681|10
1621233880000|2021-05-17 06:44:40|22724.59|22686.59|22728.62|22690.62|22729.1|22691.1|22722.45|22684.45|10
1621233890000|2021-05-17 06:44:50|22727.39|22689.39|22728.37|22690.37|22729.21|22691.21|22727.25|22689.25|10
1621233900000|2021-05-17 06:45:00|22727.61|22689.61|22719.57|22681.57|22727.61|22689.61|22719.46|22681.46|10
1621233910000|2021-05-17 06:45:10|22727.09|22689.09|22737.82|22699.82|22737.82|22699.82|22727.09|22689.09|10
1621233920000|2021-05-17 06:45:20|22738.7|22700.7|22747.5|22709.5|22749.18|22711.18|22738.7|22700.7|10
1621233930000|2021-05-17 06:45:30|22748.32|22710.32|22751.2|22713.2|22751.2|22713.2|22748.24|22710.24|10
1621233940000|2021-05-17 06:45:40|22754.12|22716.12|22761.52|22723.52|22762.15|22724.15|22754.12|22716.12|10
1621233950000|2021-05-17 06:45:50|22762.48|22724.48|22765.17|22727.17|22765.33|22727.33|22761.29|22723.29|10
1621233960000|2021-05-17 06:46:00|22767.97|22729.97|22772.05|22734.05|22772.05|22734.05|22767.97|22729.97|10
1621233970000|2021-05-17 06:46:10|22771.92|22733.92|22770.56|22732.56|22774.03|22736.03|22770.26|22732.26|10
1621233980000|2021-05-17 06:46:20|22769.57|22731.57|22762.4|22724.4|22769.57|22731.57|22762.4|22724.4|10
1621233990000|2021-05-17 06:46:30|22762.64|22724.64|22756.14|22718.14|22762.64|22724.64|22756.14|22718.14|10
1621234000000|2021-05-17 06:46:40|22755.67|22717.67|22755.28|22717.28|22756.59|22718.59|22753.63|22715.63|10
1621234010000|2021-05-17 06:46:50|22756.22|22718.22|22759.36|22721.36|22760.15|22722.15|22756.22|22718.22|10
1621234020000|2021-05-17 06:47:00|22757.83|22719.83|22758.14|22720.14|22758.85|22720.85|22756.99|22718.99|10
1621234030000|2021-05-17 06:47:10|22757.28|22719.28|22755.09|22717.09|22757.28|22719.28|22754.59|22716.59|9
1621234040000|2021-05-17 06:47:20|22756.2|22718.2|22742.69|22704.69|22756.2|22718.2|22742.69|22704.69|10
1621234050000|2021-05-17 06:47:30|22743.24|22705.24|22694.96|22656.96|22743.24|22705.24|22694.96|22656.96|10
1621234060000|2021-05-17 06:47:40|22692.64|22654.64|22698.03|22660.03|22698.03|22660.03|22691.67|22653.67|10
1621234070000|2021-05-17 06:47:50|22701.57|22663.57|22703.97|22665.97|22704.46|22666.46|22700.29|22662.29|10
1621234080000|2021-05-17 06:48:00|22705.3|22667.3|22708.75|22670.75|22709.23|22671.23|22705.3|22667.3|10
1621234090000|2021-05-17 06:48:10|22707.91|22669.91|22706.57|22668.57|22709.72|22671.72|22705.93|22667.93|10
1621234100000|2021-05-17 06:48:20|22705.96|22667.96|22697.59|22659.59|22705.96|22667.96|22697.59|22659.59|10
1621234110000|2021-05-17 06:48:30|22695.96|22657.96|22694.88|22656.88|22696.07|22658.07|22693.33|22655.33|10
1621234120000|2021-05-17 06:48:40|22693.36|22655.36|22686.11|22648.11|22693.36|22655.36|22685.91|22647.91|10
1621234130000|2021-05-17 06:48:50|22686.06|22648.06|22684.51|22646.51|22688.59|22650.59|22683.81|22645.81|10
1621234140000|2021-05-17 06:49:00|22684.07|22646.07|22661.29|22623.29|22684.07|22646.07|22660.42|22622.42|10
1621234150000|2021-05-17 06:49:10|22658.33|22620.33|22652.81|22614.81|22658.38|22620.38|22652.81|22614.81|10
1621234160000|2021-05-17 06:49:20|22654.15|22616.15|22649.79|22611.79|22654.15|22616.15|22647.89|22609.89|10
1621234170000|2021-05-17 06:49:30|22646.48|22608.48|22619.51|22581.51|22646.48|22608.48|22619.51|22581.51|10
1621234180000|2021-05-17 06:49:40|22617.05|22579.05|22611.17|22573.17|22617.05|22579.05|22607.16|22569.16|10
1621234190000|2021-05-17 06:49:50|22612.57|22574.57|22620.08|22582.08|22620.08|22582.08|22612.57|22574.57|10
1621234200000|2021-05-17 06:50:00|22621.59|22583.59|22624.41|22586.41|22625.16|22587.16|22620.9|22582.9|10
1621234210000|2021-05-17 06:50:10|22625.4|22587.4|22638.6|22600.6|22638.6|22600.6|22625.4|22587.4|10
1621234220000|2021-05-17 06:50:20|22638.62|22600.62|22644.49|22606.49|22644.69|22606.69|22638.62|22600.62|10
1621234230000|2021-05-17 06:50:30|22645.12|22607.12|22660.6|22622.6|22660.86|22622.86|22645.12|22607.12|10
1621234240000|2021-05-17 06:50:40|22660.35|22622.35|22657.38|22619.38|22660.35|22622.35|22656.42|22618.42|10
1621234250000|2021-05-17 06:50:50|22659.72|22621.72|22657.36|22619.36|22660.73|22622.73|22656.88|22618.88|10
1621234260000|2021-05-17 06:51:00|22655.81|22617.81|22660.75|22622.75|22660.75|22622.75|22653.92|22615.92|10
1621234270000|2021-05-17 06:51:10|22659.98|22621.98|22669.8|22631.8|22670.5|22632.5|22659.98|22621.98|10
1621234280000|2021-05-17 06:51:20|22669.75|22631.75|22678.09|22640.09|22678.09|22640.09|22669.75|22631.75|10
1621234290000|2021-05-17 06:51:30|22678.4|22640.4|22679.52|22641.52|22679.68|22641.68|22677.56|22639.56|10
1621234300000|2021-05-17 06:51:40|22676.98|22638.98|22676.81|22638.81|22677.01|22639.01|22674.95|22636.95|10
1621234310000|2021-05-17 06:51:50|22677.55|22639.55|22675.79|22637.79|22677.55|22639.55|22675.23|22637.23|10
1621234320000|2021-05-17 06:52:00|22675.33|22637.33|22670.34|22632.34|22675.33|22637.33|22670.34|22632.34|10
1621234330000|2021-05-17 06:52:10|22667.99|22629.99|22658.22|22620.22|22667.99|22629.99|22658.22|22620.22|10
1621234340000|2021-05-17 06:52:20|22657.83|22619.83|22660.33|22622.33|22660.33|22622.33|22657.83|22619.83|10
1621234350000|2021-05-17 06:52:30|22659.72|22621.72|22642.82|22604.82|22659.72|22621.72|22642.82|22604.82|10
1621234360000|2021-05-17 06:52:40|22643.07|22605.07|22648.05|22610.05|22648.24|22610.24|22642.68|22604.68|10
1621234370000|2021-05-17 06:52:50|22647.48|22609.48|22641.12|22603.12|22647.89|22609.89|22641.12|22603.12|10
1621234380000|2021-05-17 06:53:00|22632.68|22594.68|22620.73|22582.73|22632.68|22594.68|22619.39|22581.39|10
1621234390000|2021-05-17 06:53:10|22620.42|22582.42|22612.52|22574.52|22622.52|22584.52|22612.47|22574.47|10
1621234400000|2021-05-17 06:53:20|22611.73|22573.73|22606.71|22568.71|22611.73|22573.73|22605.12|22567.12|10
1621234410000|2021-05-17 06:53:30|22606.74|22568.74|22595.01|22557.01|22606.74|22568.74|22595.01|22557.01|10
1621234420000|2021-05-17 06:53:40|22593.33|22555.33|22581.59|22543.59|22593.33|22555.33|22581.59|22543.59|10
1621234430000|2021-05-17 06:53:50|22581.28|22543.28|22572.92|22534.92|22581.28|22543.28|22572.92|22534.92|10
1621234440000|2021-05-17 06:54:00|22574.22|22536.22|22578.94|22540.94|22579.42|22541.42|22574.22|22536.22|10
1621234450000|2021-05-17 06:54:10|22578.51|22540.51|22574.49|22536.49|22578.51|22540.51|22574.49|22536.49|10
1621234460000|2021-05-17 06:54:20|22574.69|22536.69|22576.83|22538.83|22577.27|22539.27|22571.57|22533.57|10
1621234470000|2021-05-17 06:54:30|22576.88|22538.88|22592.88|22554.88|22592.93|22554.93|22576.88|22538.88|10
1621234480000|2021-05-17 06:54:40|22595.14|22557.14|22595|22557|22596.49|22558.49|22593.14|22555.14|10
1621234490000|2021-05-17 06:54:50|22595.34|22557.34|22598.4|22560.4|22598.4|22560.4|22595.34|22557.34|10
1621234500000|2021-05-17 06:55:00|22597.71|22559.71|22596.86|22558.86|22598.54|22560.54|22596.86|22558.86|10
1621234510000|2021-05-17 06:55:10|22594.69|22556.69|22593.3|22555.3|22595.28|22557.28|22591.45|22553.45|10
1621234520000|2021-05-17 06:55:20|22594.01|22556.01|22605.76|22567.76|22605.76|22567.76|22594.01|22556.01|10
1621234530000|2021-05-17 06:55:30|22612.62|22574.62|22632.49|22594.49|22632.49|22594.49|22612.62|22574.62|10
1621234540000|2021-05-17 06:55:40|22632.63|22594.63|22648.51|22610.51|22648.51|22610.51|22632.63|22594.63|10
1621234550000|2021-05-17 06:55:50|22648.38|22610.38|22658.68|22620.68|22658.96|22620.96|22648.38|22610.38|10
1621234560000|2021-05-17 06:56:00|22659.73|22621.73|22654.95|22616.95|22661.17|22623.17|22654.95|22616.95|10
1621234570000|2021-05-17 06:56:10|22655.04|22617.04|22650.5|22612.5|22655.26|22617.26|22650.5|22612.5|10
1621234580000|2021-05-17 06:56:20|22650.65|22612.65|22645.27|22607.27|22653.43|22615.43|22645.27|22607.27|10
1621234590000|2021-05-17 06:56:30|22645.76|22607.76|22665.27|22627.27|22665.27|22627.27|22645.76|22607.76|10
1621234600000|2021-05-17 06:56:40|22666.61|22628.61|22692.39|22654.39|22692.39|22654.39|22666.61|22628.61|10
1621234610000|2021-05-17 06:56:50|22693.49|22655.49|22693.62|22655.62|22698.58|22660.58|22693.49|22655.49|10
1621234620000|2021-05-17 06:57:00|22690.51|22652.51|22685.12|22647.12|22690.7|22652.7|22685.12|22647.12|10
1621234630000|2021-05-17 06:57:10|22684.84|22646.84|22661.47|22623.47|22684.84|22646.84|22661.47|22623.47|10
1621234640000|2021-05-17 06:57:20|22658.79|22620.79|22653.17|22615.17|22658.79|22620.79|22653.11|22615.11|10
1621234650000|2021-05-17 06:57:30|22650.4|22612.4|22650.95|22612.95|22650.95|22612.95|22645.51|22607.51|10
1621234660000|2021-05-17 06:57:40|22652.25|22614.25|22675.38|22637.38|22675.38|22637.38|22652.25|22614.25|10
1621234670000|2021-05-17 06:57:50|22676.17|22638.17|22687.04|22649.04|22687.04|22649.04|22676.17|22638.17|10
1621234680000|2021-05-17 06:58:00|22687.29|22649.29|22692.48|22654.48|22693.26|22655.26|22687.29|22649.29|10
1621234690000|2021-05-17 06:58:10|22689.49|22651.49|22677.32|22639.32|22689.49|22651.49|22677.32|22639.32|10
1621234700000|2021-05-17 06:58:20|22675.63|22637.63|22671.17|22633.17|22675.63|22637.63|22670.22|22632.22|10
1621234710000|2021-05-17 06:58:30|22670.62|22632.62|22671.83|22633.83|22672.2|22634.2|22670.07|22632.07|10
1621234720000|2021-05-17 06:58:40|22670.21|22632.21|22672.93|22634.93|22672.93|22634.93|22670.21|22632.21|10
1621234730000|2021-05-17 06:58:50|22672.69|22634.69|22669.84|22631.84|22672.69|22634.69|22669.84|22631.84|10
1621234740000|2021-05-17 06:59:00|22669.3|22631.3|22663.59|22625.59|22669.3|22631.3|22662.34|22624.34|10
1621234750000|2021-05-17 06:59:10|22663.46|22625.46|22657.36|22619.36|22663.46|22625.46|22657.36|22619.36|10
1621234760000|2021-05-17 06:59:20|22657.27|22619.27|22665.66|22627.66|22665.66|22627.66|22657.27|22619.27|10
1621234770000|2021-05-17 06:59:30|22667.58|22629.58|22673.85|22635.85|22674.27|22636.27|22667.58|22629.58|10
1621234780000|2021-05-17 06:59:40|22674.19|22636.19|22683.68|22645.68|22683.68|22645.68|22674.19|22636.19|9
1621234790000|2021-05-17 06:59:50|22683.64|22645.64|22688.23|22650.23|22689.14|22651.14|22683.64|22645.64|10
1621234800000|2021-05-17 07:00:00|22688.35|22650.35|22690.08|22652.08|22690.85|22652.85|22687.55|22649.55|10
1621234810000|2021-05-17 07:00:10|22694.77|22656.77|22705.67|22667.67|22706.37|22668.37|22694.6|22656.6|10
1621234820000|2021-05-17 07:00:20|22711.12|22673.12|22737.73|22699.73|22737.73|22699.73|22711.12|22673.12|10
1621234830000|2021-05-17 07:00:30|22737.59|22699.59|22793.35|22755.35|22793.35|22755.35|22737.59|22699.59|10
1621234840000|2021-05-17 07:00:40|22795.8|22757.8|22798.35|22760.35|22802.45|22764.45|22795.8|22757.8|10
1621234850000|2021-05-17 07:00:50|22792.45|22754.45|22781.07|22743.07|22792.45|22754.45|22779.53|22741.53|10
1621234860000|2021-05-17 07:01:00|22781.59|22743.59|22787.21|22749.21|22787.21|22749.21|22781.59|22743.59|10
1621234870000|2021-05-17 07:01:10|22787.99|22749.99|22789.59|22751.59|22789.82|22751.82|22787.99|22749.99|9
1621234880000|2021-05-17 07:01:20|22790.99|22752.99|22773.69|22735.69|22790.99|22752.99|22773.69|22735.69|10
1621234890000|2021-05-17 07:01:30|22771.78|22733.78|22765.6|22727.6|22771.78|22733.78|22764.43|22726.43|10
1621234900000|2021-05-17 07:01:40|22767.28|22729.28|22776.47|22738.47|22776.47|22738.47|22767.08|22729.08|10
1621234910000|2021-05-17 07:01:50|22777.3|22739.3|22780.41|22742.41|22780.41|22742.41|22776.29|22738.29|10
1621234920000|2021-05-17 07:02:00|22781.74|22743.74|22783.34|22745.34|22784.43|22746.43|22780.99|22742.99|10
1621234930000|2021-05-17 07:02:10|22783.58|22745.58|22787.91|22749.91|22787.91|22749.91|22783.58|22745.58|10
1621234940000|2021-05-17 07:02:20|22787.88|22749.88|22790.33|22752.33|22791.09|22753.09|22787.88|22749.88|10
1621234950000|2021-05-17 07:02:30|22789.46|22751.46|22781.71|22743.71|22789.46|22751.46|22781.57|22743.57|10
1621234960000|2021-05-17 07:02:40|22781.85|22743.85|22787.14|22749.14|22787.23|22749.23|22781.85|22743.85|10
1621234970000|2021-05-17 07:02:50|22788.17|22750.17|22784.07|22746.07|22788.82|22750.82|22784.07|22746.07|10
1621234980000|2021-05-17 07:03:00|22782.91|22744.91|22773.44|22735.44|22782.91|22744.91|22773.44|22735.44|10
1621234990000|2021-05-17 07:03:10|22773.47|22735.47|22776.34|22738.34|22776.43|22738.43|22772.97|22734.97|10
1621235000000|2021-05-17 07:03:20|22776.04|22738.04|22768.62|22730.62|22776.04|22738.04|22768.62|22730.62|10
1621235010000|2021-05-17 07:03:30|22769.45|22731.45|22769.04|22731.04|22769.45|22731.45|22766.24|22728.24|10
1621235020000|2021-05-17 07:03:40|22769.65|22731.65|22765.13|22727.13|22770.12|22732.12|22764.4|22726.4|10
1621235030000|2021-05-17 07:03:50|22765.62|22727.62|22763.72|22725.72|22765.62|22727.62|22762.93|22724.93|10
1621235040000|2021-05-17 07:04:00|22763.84|22725.84|22746.65|22708.65|22763.84|22725.84|22746.65|22708.65|10
1621235050000|2021-05-17 07:04:10|22741.34|22703.34|22715.59|22677.59|22741.34|22703.34|22715.59|22677.59|10
1621235060000|2021-05-17 07:04:20|22716.73|22678.73|22692.66|22654.66|22716.73|22678.73|22692.66|22654.66|10
1621235070000|2021-05-17 07:04:30|22692.17|22654.17|22673.77|22635.77|22692.17|22654.17|22673.67|22635.67|10
1621235080000|2021-05-17 07:04:40|22672.99|22634.99|22678.74|22640.74|22678.74|22640.74|22670.13|22632.13|10
1621235090000|2021-05-17 07:04:50|22680.94|22642.94|22687.12|22649.12|22689.63|22651.63|22680.94|22642.94|10
1621235100000|2021-05-17 07:05:00|22689.44|22651.44|22692.05|22654.05|22693.12|22655.12|22689.35|22651.35|10
1621235110000|2021-05-17 07:05:10|22692.82|22654.82|22703.06|22665.06|22703.06|22665.06|22692.82|22654.82|10
1621235120000|2021-05-17 07:05:20|22704.34|22666.34|22718.58|22680.58|22718.58|22680.58|22704.34|22666.34|10
1621235130000|2021-05-17 07:05:30|22719.35|22681.35|22763.98|22725.98|22763.98|22725.98|22719.35|22681.35|10
1621235140000|2021-05-17 07:05:40|22764.31|22726.31|22782.38|22744.38|22782.38|22744.38|22764.31|22726.31|10
1621235150000|2021-05-17 07:05:50|22783.81|22745.81|22791.2|22753.2|22793.58|22755.58|22783.81|22745.81|10
1621235160000|2021-05-17 07:06:00|22790.63|22752.63|22778.12|22740.12|22790.63|22752.63|22777.09|22739.09|10
1621235170000|2021-05-17 07:06:10|22779.03|22741.03|22791.1|22753.1|22791.13|22753.13|22779.03|22741.03|10
1621235180000|2021-05-17 07:06:20|22791.71|22753.71|22799.68|22761.68|22799.68|22761.68|22789.98|22751.98|10
1621235190000|2021-05-17 07:06:30|22801.23|22763.23|22815.52|22777.52|22815.52|22777.52|22801.23|22763.23|10
1621235200000|2021-05-17 07:06:40|22814.51|22776.51|22804.41|22766.41|22814.51|22776.51|22804.41|22766.41|10
1621235210000|2021-05-17 07:06:50|22803.07|22765.07|22803.08|22765.08|22805.42|22767.42|22802.41|22764.41|10
1621235220000|2021-05-17 07:07:00|22802.98|22764.98|22795.09|22757.09|22802.98|22764.98|22795.09|22757.09|10
1621235230000|2021-05-17 07:07:10|22795.16|22757.16|22788.22|22750.22|22795.16|22757.16|22788.22|22750.22|10
1621235240000|2021-05-17 07:07:20|22787.71|22749.71|22782.1|22744.1|22787.71|22749.71|22779.38|22741.38|10
1621235250000|2021-05-17 07:07:30|22782.5|22744.5|22784.53|22746.53|22786.39|22748.39|22782.18|22744.18|10
1621235260000|2021-05-17 07:07:40|22782.56|22744.56|22778.42|22740.42|22782.56|22744.56|22778.42|22740.42|9
1621235270000|2021-05-17 07:07:50|22779.08|22741.08|22796.31|22758.31|22796.31|22758.31|22779.08|22741.08|10
1621235280000|2021-05-17 07:08:00|22798.22|22760.22|22812.36|22774.36|22812.36|22774.36|22798.22|22760.22|10
1621235290000|2021-05-17 07:08:10|22817.37|22779.37|22816.93|22778.93|22822.25|22784.25|22816.93|22778.93|10
1621235300000|2021-05-17 07:08:20|22818.19|22780.19|22811.02|22773.02|22818.19|22780.19|22809.42|22771.42|10
1621235310000|2021-05-17 07:08:30|22810.7|22772.7|22818.19|22780.19|22818.84|22780.84|22810.7|22772.7|10
1621235320000|2021-05-17 07:08:40|22818.65|22780.65|22834.43|22796.43|22834.43|22796.43|22817.71|22779.71|10
1621235330000|2021-05-17 07:08:50|22835.71|22797.71|22835.11|22797.11|22836.42|22798.42|22834.41|22796.41|10
1621235340000|2021-05-17 07:09:00|22834.59|22796.59|22846.11|22808.11|22846.11|22808.11|22834.59|22796.59|10
1621235350000|2021-05-17 07:09:10|22845.77|22807.77|22846.92|22808.92|22849.61|22811.61|22845.56|22807.56|10
1621235360000|2021-05-17 07:09:20|22846.69|22808.69|22836.06|22798.06|22846.69|22808.69|22836.06|22798.06|10
1621235370000|2021-05-17 07:09:30|22836.03|22798.03|22832.67|22794.67|22836.03|22798.03|22832.32|22794.32|10
1621235380000|2021-05-17 07:09:40|22832.6|22794.6|22833.38|22795.38|22839.27|22801.27|22832.6|22794.6|10
1621235390000|2021-05-17 07:09:50|22831.74|22793.74|22833.42|22795.42|22834.07|22796.07|22828.79|22790.79|10
1621235400000|2021-05-17 07:10:00|22835.13|22797.13|22846.36|22808.36|22846.36|22808.36|22835.13|22797.13|10
1621235410000|2021-05-17 07:10:10|22847.79|22809.79|22854.94|22816.94|22854.94|22816.94|22847.79|22809.79|10
1621235420000|2021-05-17 07:10:20|22855.42|22817.42|22865.51|22827.51|22865.51|22827.51|22855.42|22817.42|10
1621235430000|2021-05-17 07:10:30|22866.3|22828.3|22889.07|22851.07|22889.07|22851.07|22866.3|22828.3|10
1621235440000|2021-05-17 07:10:40|22891.13|22853.13|22906.27|22868.27|22906.27|22868.27|22891.13|22853.13|10
1621235450000|2021-05-17 07:10:50|22905.96|22867.96|22906.76|22868.76|22911.85|22873.85|22905.96|22867.96|10
1621235460000|2021-05-17 07:11:00|22905.1|22867.1|22902.44|22864.44|22905.1|22867.1|22896.76|22858.76|10
1621235470000|2021-05-17 07:11:10|22902.21|22864.21|22909.25|22871.25|22909.25|22871.25|22902.21|22864.21|10
1621235480000|2021-05-17 07:11:20|22911.13|22873.13|22915.7|22877.7|22915.7|22877.7|22908.15|22870.15|10
1621235490000|2021-05-17 07:11:30|22915.86|22877.86|22923.61|22885.61|22923.61|22885.61|22915.69|22877.69|10
1621235500000|2021-05-17 07:11:40|22924.81|22886.81|22936.45|22898.45|22936.99|22898.99|22924.81|22886.81|10
1621235510000|2021-05-17 07:11:50|22936.35|22898.35|22928.12|22890.12|22936.35|22898.35|22928.12|22890.12|10
1621235520000|2021-05-17 07:12:00|22927.5|22889.5|22916.59|22878.59|22927.5|22889.5|22916.59|22878.59|10
1621235530000|2021-05-17 07:12:10|22917.37|22879.37|22918.18|22880.18|22918.18|22880.18|22914.02|22876.02|10
1621235540000|2021-05-17 07:12:20|22919.09|22881.09|22923.51|22885.51|22923.51|22885.51|22918.1|22880.1|10
1621235550000|2021-05-17 07:12:30|22925.22|22887.22|22926.57|22888.57|22930.93|22892.93|22925.22|22887.22|10
1621235560000|2021-05-17 07:12:40|22927.17|22889.17|22923.53|22885.53|22927.17|22889.17|22922.93|22884.93|10
1621235570000|2021-05-17 07:12:50|22923.82|22885.82|22912.51|22874.51|22923.82|22885.82|22912.51|22874.51|10
1621235580000|2021-05-17 07:13:00|22912.84|22874.84|22928.7|22890.7|22928.7|22890.7|22912.84|22874.84|10
1621235590000|2021-05-17 07:13:10|22928.48|22890.48|22927.16|22889.16|22932.36|22894.36|22927.16|22889.16|10
1621235600000|2021-05-17 07:13:20|22922.58|22884.58|22899.94|22861.94|22922.58|22884.58|22899.94|22861.94|10
1621235610000|2021-05-17 07:13:30|22899.8|22861.8|22884.24|22846.24|22899.8|22861.8|22884.24|22846.24|10
1621235620000|2021-05-17 07:13:40|22885.65|22847.65|22875.85|22837.85|22885.65|22847.65|22875.85|22837.85|10
1621235630000|2021-05-17 07:13:50|22876.05|22838.05|22884.07|22846.07|22884.2|22846.2|22876.05|22838.05|10
1621235640000|2021-05-17 07:14:00|22883.05|22845.05|22872.34|22834.34|22883.64|22845.64|22872.34|22834.34|10
1621235650000|2021-05-17 07:14:10|22872.69|22834.69|22881.01|22843.01|22881.01|22843.01|22872.04|22834.04|10
1621235660000|2021-05-17 07:14:20|22885.35|22847.35|22904.2|22866.2|22904.2|22866.2|22885.35|22847.35|10
1621235670000|2021-05-17 07:14:30|22904.66|22866.66|22912.84|22874.84|22913.21|22875.21|22904.62|22866.62|10
1621235680000|2021-05-17 07:14:40|22912.55|22874.55|22927.9|22889.9|22927.9|22889.9|22912.55|22874.55|10
1621235690000|2021-05-17 07:14:50|22929.01|22891.01|22937.02|22899.02|22937.02|22899.02|22929.01|22891.01|10
1621235700000|2021-05-17 07:15:00|22934.23|22896.23|22940.76|22902.76|22940.76|22902.76|22934.23|22896.23|10
1621235710000|2021-05-17 07:15:10|22941.13|22903.13|22946.16|22908.16|22946.16|22908.16|22941.13|22903.13|10
1621235720000|2021-05-17 07:15:20|22946.69|22908.69|22947.11|22909.11|22947.44|22909.44|22944.16|22906.16|10
1621235730000|2021-05-17 07:15:30|22949.55|22911.55|22960.81|22922.81|22961.47|22923.47|22949.55|22911.55|10
1621235740000|2021-05-17 07:15:40|22960.63|22922.63|22961.88|22923.88|22963.59|22925.59|22960.63|22922.63|10
1621235750000|2021-05-17 07:15:50|22961.18|22923.18|22949.5|22911.5|22961.18|22923.18|22947.45|22909.45|10
1621235760000|2021-05-17 07:16:00|22949.63|22911.63|22968.13|22930.13|22968.13|22930.13|22949.63|22911.63|10
1621235770000|2021-05-17 07:16:10|22968.37|22930.37|22991.14|22953.14|22991.14|22953.14|22968.37|22930.37|10
1621235780000|2021-05-17 07:16:20|22992.53|22954.53|23010.49|22972.49|23011.51|22973.51|22992.53|22954.53|10
1621235790000|2021-05-17 07:16:30|23012.51|22974.51|23008.26|22970.26|23019.9|22981.9|23007.53|22969.53|10
1621235800000|2021-05-17 07:16:40|23006.76|22968.76|23010.05|22972.05|23010.26|22972.26|23006.71|22968.71|10
1621235810000|2021-05-17 07:16:50|23010.4|22972.4|23014.28|22976.28|23014.28|22976.28|23010.4|22972.4|10
1621235820000|2021-05-17 07:17:00|23015.49|22977.49|23010.45|22972.45|23018.88|22980.88|23010.45|22972.45|10
1621235830000|2021-05-17 07:17:10|23009.64|22971.64|23000.26|22962.26|23009.64|22971.64|23000.26|22962.26|10
1621235840000|2021-05-17 07:17:20|23001.4|22963.4|23000.14|22962.14|23004.49|22966.49|23000.14|22962.14|10
1621235850000|2021-05-17 07:17:30|23000|22962|22993.6|22955.6|23000.67|22962.67|22993.5|22955.5|10
1621235860000|2021-05-17 07:17:40|22993.52|22955.52|22997.69|22959.69|22997.69|22959.69|22992.43|22954.43|10
1621235870000|2021-05-17 07:17:50|22996.58|22958.58|23003.87|22965.87|23003.87|22965.87|22993.82|22955.82|10
1621235880000|2021-05-17 07:18:00|23005.64|22967.64|23020.08|22982.08|23020.08|22982.08|23005.64|22967.64|10
1621235890000|2021-05-17 07:18:10|23021.66|22983.66|23032.77|22994.77|23032.77|22994.77|23021.66|22983.66|10
1621235900000|2021-05-17 07:18:20|23033.33|22995.33|23043.64|23005.64|23043.64|23005.64|23033.33|22995.33|10
1621235910000|2021-05-17 07:18:30|23042.49|23004.49|23042.84|23004.84|23045.73|23007.73|23041.44|23003.44|10
1621235920000|2021-05-17 07:18:40|23041.15|23003.15|23034.77|22996.77|23043.08|23005.08|23034.77|22996.77|10
1621235930000|2021-05-17 07:18:50|23033.12|22995.12|23022.42|22984.42|23033.12|22995.12|23021.53|22983.53|10
1621235940000|2021-05-17 07:19:00|23022.68|22984.68|23036.29|22998.29|23036.29|22998.29|23022.35|22984.35|10
1621235950000|2021-05-17 07:19:10|23037.55|22999.55|23064|23026|23064|23026|23037.55|22999.55|10
1621235960000|2021-05-17 07:19:20|23065.61|23027.61|23070.38|23032.38|23070.38|23032.38|23064.95|23026.95|10
1621235970000|2021-05-17 07:19:30|23069.9|23031.9|23082.01|23044.01|23082.01|23044.01|23069.61|23031.61|10
1621235980000|2021-05-17 07:19:40|23082.87|23044.87|23088.46|23050.46|23088.46|23050.46|23081.98|23043.98|10
1621235990000|2021-05-17 07:19:50|23087.32|23049.32|23082.32|23044.32|23087.32|23049.32|23081.43|23043.43|10
1621236000000|2021-05-17 07:20:00|23083.57|23045.57|23089.68|23051.68|23090.14|23052.14|23080.53|23042.53|10
1621236010000|2021-05-17 07:20:10|23090.15|23052.15|23086.82|23048.82|23091.31|23053.31|23086.82|23048.82|9
1621236020000|2021-05-17 07:20:20|23086.37|23048.37|23072.61|23034.61|23086.37|23048.37|23072.61|23034.61|10
1621236030000|2021-05-17 07:20:30|23070.44|23032.44|23062.51|23024.51|23070.6|23032.6|23060.86|23022.86|10
1621236040000|2021-05-17 07:20:40|23059.59|23021.59|23062.05|23024.05|23071.29|23033.29|23059.59|23021.59|10
1621236050000|2021-05-17 07:20:50|23060.61|23022.61|23055.53|23017.53|23060.61|23022.61|23053.58|23015.58|10
1621236060000|2021-05-17 07:21:00|23056.43|23018.43|23047.33|23009.33|23057.98|23019.98|23047.33|23009.33|10
1621236070000|2021-05-17 07:21:10|23048|23010|23047.29|23009.29|23048|23010|23046.25|23008.25|10
1621236080000|2021-05-17 07:21:20|23045.62|23007.62|23032.06|22994.06|23045.62|23007.62|23032.06|22994.06|10
1621236090000|2021-05-17 07:21:30|23029.88|22991.88|23023.24|22985.24|23029.88|22991.88|23023.24|22985.24|10
1621236100000|2021-05-17 07:21:40|23020.86|22982.86|23018.33|22980.33|23020.87|22982.87|23017.49|22979.49|10
1621236110000|2021-05-17 07:21:50|23017.56|22979.56|23015.54|22977.54|23017.56|22979.56|23015.54|22977.54|10
1621236120000|2021-05-17 07:22:00|23017.56|22979.56|23035.39|22997.39|23035.39|22997.39|23017.56|22979.56|10
1621236130000|2021-05-17 07:22:10|23036.77|22998.77|23043.91|23005.91|23043.91|23005.91|23036.77|22998.77|10
1621236140000|2021-05-17 07:22:20|23043.75|23005.75|23020.94|22982.94|23045.39|23007.39|23020.94|22982.94|10
1621236150000|2021-05-17 07:22:30|23017.21|22979.21|23008.72|22970.72|23017.21|22979.21|23008.72|22970.72|10
1621236160000|2021-05-17 07:22:40|23008.85|22970.85|22990.77|22952.77|23008.85|22970.85|22990.77|22952.77|10
1621236170000|2021-05-17 07:22:50|22990.26|22952.26|22985.55|22947.55|22990.26|22952.26|22985.55|22947.55|10
1621236180000|2021-05-17 07:23:00|22984.31|22946.31|22993.21|22955.21|22994.11|22956.11|22984.31|22946.31|10
1621236190000|2021-05-17 07:23:10|22995.11|22957.11|22990.55|22952.55|22996.19|22958.19|22990.52|22952.52|10
1621236200000|2021-05-17 07:23:20|22991.17|22953.17|22994.74|22956.74|22994.74|22956.74|22989.59|22951.59|10
1621236210000|2021-05-17 07:23:30|22996.63|22958.63|23011.35|22973.35|23011.35|22973.35|22996.63|22958.63|10
1621236220000|2021-05-17 07:23:40|23011.36|22973.36|23018.44|22980.44|23018.44|22980.44|23011.15|22973.15|10
1621236230000|2021-05-17 07:23:50|23019.2|22981.2|23014.99|22976.99|23020.13|22982.13|23014.95|22976.95|10
1621236240000|2021-05-17 07:24:00|23015.51|22977.51|23009.29|22971.29|23016.34|22978.34|23009.29|22971.29|10
1621236250000|2021-05-17 07:24:10|23009.4|22971.4|23000.35|22962.35|23009.4|22971.4|23000.35|22962.35|10
1621236260000|2021-05-17 07:24:20|23001.51|22963.51|22997.31|22959.31|23006.07|22968.07|22997.31|22959.31|10
1621236270000|2021-05-17 07:24:30|22997.75|22959.75|23003.63|22965.63|23003.63|22965.63|22997.75|22959.75|10
1621236280000|2021-05-17 07:24:40|23002.69|22964.69|22997.26|22959.26|23002.69|22964.69|22996.88|22958.88|10
1621236290000|2021-05-17 07:24:50|22997.67|22959.67|23004.91|22966.91|23004.91|22966.91|22997.67|22959.67|10
1621236300000|2021-05-17 07:25:00|23004.58|22966.58|23000.98|22962.98|23004.58|22966.58|23000.87|22962.87|10
1621236310000|2021-05-17 07:25:10|23000.19|22962.19|22997.57|22959.57|23000.5|22962.5|22997.52|22959.52|10
1621236320000|2021-05-17 07:25:20|22996.25|22958.25|22995.39|22957.39|22996.41|22958.41|22994.02|22956.02|10
1621236330000|2021-05-17 07:25:30|22995.67|22957.67|23002.17|22964.17|23003.47|22965.47|22995.67|22957.67|10
1621236340000|2021-05-17 07:25:40|23002.51|22964.51|23007.9|22969.9|23008.21|22970.21|23002.51|22964.51|10
1621236350000|2021-05-17 07:25:50|23009.12|22971.12|23011.46|22973.46|23011.46|22973.46|23007.44|22969.44|10
1621236360000|2021-05-17 07:26:00|23011.45|22973.45|23008.64|22970.64|23012.48|22974.48|23008.64|22970.64|10
1621236370000|2021-05-17 07:26:10|23006.98|22968.98|23002.51|22964.51|23008.02|22970.02|23001.67|22963.67|10
1621236380000|2021-05-17 07:26:20|23004.26|22966.26|23004.16|22966.16|23004.86|22966.86|23002.22|22964.22|9
1621236390000|2021-05-17 07:26:30|23005.35|22967.35|22999.89|22961.89|23005.35|22967.35|22999.16|22961.16|10
1621236400000|2021-05-17 07:26:40|22999.5|22961.5|22999.83|22961.83|22999.83|22961.83|22998.58|22960.58|10
1621236410000|2021-05-17 07:26:50|22999.48|22961.48|23008.16|22970.16|23008.16|22970.16|22999.48|22961.48|10
1621236420000|2021-05-17 07:27:00|23009.09|22971.09|23017.95|22979.95|23017.95|22979.95|23009.09|22971.09|10
1621236430000|2021-05-17 07:27:10|23020.47|22982.47|23036.21|22998.21|23036.21|22998.21|23020.47|22982.47|10
1621236440000|2021-05-17 07:27:20|23035.91|22997.91|23039.06|23001.06|23039.06|23001.06|23035.25|22997.25|10
1621236450000|2021-05-17 07:27:30|23037.99|22999.99|23048.05|23010.05|23048.62|23010.62|23037.99|22999.99|10
1621236460000|2021-05-17 07:27:40|23049.46|23011.46|23056.49|23018.49|23056.49|23018.49|23049.46|23011.46|10
1621236470000|2021-05-17 07:27:50|23057.15|23019.15|23068.64|23030.64|23068.64|23030.64|23057.15|23019.15|9
1621236480000|2021-05-17 07:28:00|23068.7|23030.7|23077.18|23039.18|23077.18|23039.18|23068.7|23030.7|10
1621236490000|2021-05-17 07:28:10|23075.52|23037.52|23065.13|23027.13|23075.52|23037.52|23065.13|23027.13|10
1621236500000|2021-05-17 07:28:20|23060.89|23022.89|23052.09|23014.09|23060.89|23022.89|23051.76|23013.76|10
1621236510000|2021-05-17 07:28:30|23052.41|23014.41|23051.03|23013.03|23054.74|23016.74|23050.33|23012.33|10
1621236520000|2021-05-17 07:28:40|23050.52|23012.52|23032.84|22994.84|23050.52|23012.52|23032.84|22994.84|10
1621236530000|2021-05-17 07:28:50|23032.87|22994.87|23037.9|22999.9|23037.9|22999.9|23029.09|22991.09|10
1621236540000|2021-05-17 07:29:00|23039.36|23001.36|23052.48|23014.48|23052.85|23014.85|23039.36|23001.36|10
1621236550000|2021-05-17 07:29:10|23051.92|23013.92|23048.58|23010.58|23051.92|23013.92|23048.58|23010.58|10
1621236560000|2021-05-17 07:29:20|23048.27|23010.27|23046.29|23008.29|23050.51|23012.51|23046.29|23008.29|10
1621236570000|2021-05-17 07:29:30|23045.78|23007.78|23039.52|23001.52|23045.78|23007.78|23038.6|23000.6|10
1621236580000|2021-05-17 07:29:40|23039.16|23001.16|23050.11|23012.11|23050.11|23012.11|23038.31|23000.31|10
1621236590000|2021-05-17 07:29:50|23052.72|23014.72|23057.97|23019.97|23057.97|23019.97|23052.72|23014.72|10
1621236600000|2021-05-17 07:30:00|23059.1|23021.1|23067.77|23029.77|23067.77|23029.77|23059.1|23021.1|10
1621236610000|2021-05-17 07:30:10|23069.29|23031.29|23084.99|23046.99|23084.99|23046.99|23066.08|23028.08|10
1621236620000|2021-05-17 07:30:20|23089.68|23051.68|23109.16|23071.16|23109.16|23071.16|23089.68|23051.68|10
1621236630000|2021-05-17 07:30:30|23108.03|23070.03|23100.53|23062.53|23108.53|23070.53|23100.53|23062.53|10
1621236640000|2021-05-17 07:30:40|23100.18|23062.18|23100.24|23062.24|23100.24|23062.24|23096.18|23058.18|10
1621236650000|2021-05-17 07:30:50|23099.54|23061.54|23095.15|23057.15|23099.54|23061.54|23095.15|23057.15|10
1621236660000|2021-05-17 07:31:00|23095.17|23057.17|23089.8|23051.8|23095.17|23057.17|23089.8|23051.8|10
1621236670000|2021-05-17 07:31:10|23089.46|23051.46|23083.84|23045.84|23089.46|23051.46|23083.84|23045.84|10
1621236680000|2021-05-17 07:31:20|23082.48|23044.48|23065.62|23027.62|23082.48|23044.48|23065.62|23027.62|10
1621236690000|2021-05-17 07:31:30|23064.74|23026.74|23055.72|23017.72|23064.74|23026.74|23055.17|23017.17|10
1621236700000|2021-05-17 07:31:40|23055.43|23017.43|23041.03|23003.03|23055.43|23017.43|23041.03|23003.03|10
1621236710000|2021-05-17 07:31:50|23041.26|23003.26|23048.12|23010.12|23048.78|23010.78|23041.07|23003.07|10
1621236720000|2021-05-17 07:32:00|23046.73|23008.73|23044.16|23006.16|23046.73|23008.73|23043.63|23005.63|10
1621236730000|2021-05-17 07:32:10|23044.35|23006.35|23041.21|23003.21|23044.35|23006.35|23040.14|23002.14|10
1621236740000|2021-05-17 07:32:20|23041.25|23003.25|23030.3|22992.3|23041.25|23003.25|23030.2|22992.2|10
1621236750000|2021-05-17 07:32:30|23029.92|22991.92|23031.25|22993.25|23033.54|22995.54|23029.49|22991.49|10
1621236760000|2021-05-17 07:32:40|23031.76|22993.76|23031.79|22993.79|23033.88|22995.88|23026.82|22988.82|10
1621236770000|2021-05-17 07:32:50|23030.53|22992.53|23024.84|22986.84|23033.18|22995.18|23024.84|22986.84|10
1621236780000|2021-05-17 07:33:00|23023.87|22985.87|23017.81|22979.81|23024.96|22986.96|23017.81|22979.81|10
1621236790000|2021-05-17 07:33:10|23016.53|22978.53|23015.04|22977.04|23017.26|22979.26|23013.92|22975.92|10
1621236800000|2021-05-17 07:33:20|23015.83|22977.83|23007.12|22969.12|23015.83|22977.83|23007.12|22969.12|10
1621236810000|2021-05-17 07:33:30|23006.27|22968.27|23007.86|22969.86|23007.86|22969.86|23006.27|22968.27|10
1621236820000|2021-05-17 07:33:40|23009.41|22971.41|23010.02|22972.02|23012.81|22974.81|23008.7|22970.7|10
1621236830000|2021-05-17 07:33:50|23010.33|22972.33|23017.26|22979.26|23017.26|22979.26|23009.04|22971.04|10
1621236840000|2021-05-17 07:34:00|23018.29|22980.29|23027.41|22989.41|23027.41|22989.41|23018.29|22980.29|10
1621236850000|2021-05-17 07:34:10|23028.93|22990.93|23025.87|22987.87|23031.39|22993.39|23025.87|22987.87|10
1621236860000|2021-05-17 07:34:20|23024.43|22986.43|23026.3|22988.3|23027.48|22989.48|23024.43|22986.43|10
1621236870000|2021-05-17 07:34:30|23025.57|22987.57|23025.37|22987.37|23026.46|22988.46|23024.7|22986.7|10
1621236880000|2021-05-17 07:34:40|23025.82|22987.82|23024.13|22986.13|23025.82|22987.82|23024.13|22986.13|10
1621236890000|2021-05-17 07:34:50|23023.87|22985.87|23023.47|22985.47|23024.1|22986.1|23022.87|22984.87|10
1621236900000|2021-05-17 07:35:00|23023.52|22985.52|23020.8|22982.8|23023.81|22985.81|23020.8|22982.8|10
1621236910000|2021-05-17 07:35:10|23019.83|22981.83|23020.8|22982.8|23021.26|22983.26|23019.01|22981.01|10
1621236920000|2021-05-17 07:35:20|23015.11|22977.11|23017.32|22979.32|23017.71|22979.71|23015.11|22977.11|10
1621236930000|2021-05-17 07:35:30|23017.1|22979.1|23031.2|22993.2|23031.2|22993.2|23017.1|22979.1|10
1621236940000|2021-05-17 07:35:40|23033.37|22995.37|23041.98|23003.98|23042.9|23004.9|23033.37|22995.37|10
1621236950000|2021-05-17 07:35:50|23042.63|23004.63|23044.66|23006.66|23044.66|23006.66|23041.44|23003.44|9
1621236960000|2021-05-17 07:36:00|23044.51|23006.51|23039.73|23001.73|23045.23|23007.23|23039.6|23001.6|10
1621236970000|2021-05-17 07:36:10|23039.17|23001.17|23029.89|22991.89|23039.17|23001.17|23029.89|22991.89|10
1621236980000|2021-05-17 07:36:20|23030.48|22992.48|23022.86|22984.86|23030.48|22992.48|23022.86|22984.86|10
1621236990000|2021-05-17 07:36:30|23023.11|22985.11|23031.21|22993.21|23031.21|22993.21|23022.15|22984.15|9
1621237000000|2021-05-17 07:36:40|23031.01|22993.01|23032.02|22994.02|23033.18|22995.18|23031.01|22993.01|10
1621237010000|2021-05-17 07:36:50|23031.46|22993.46|23037.15|22999.15|23037.15|22999.15|23030.52|22992.52|10
1621237020000|2021-05-17 07:37:00|23037.04|22999.04|23039.85|23001.85|23040.29|23002.29|23037.04|22999.04|10
1621237030000|2021-05-17 07:37:10|23040.19|23002.19|23040.62|23002.62|23040.89|23002.89|23039.24|23001.24|10
1621237040000|2021-05-17 07:37:20|23039.14|23001.14|23049.84|23011.84|23049.84|23011.84|23039.14|23001.14|10
1621237050000|2021-05-17 07:37:30|23048.23|23010.23|23065.04|23027.04|23065.04|23027.04|23048.23|23010.23|10
1621237060000|2021-05-17 07:37:40|23064.1|23026.1|23089.1|23051.1|23089.1|23051.1|23063.63|23025.63|10
1621237070000|2021-05-17 07:37:50|23093.78|23055.78|23105.96|23067.96|23108.86|23070.86|23093.78|23055.78|10
1621237080000|2021-05-17 07:38:00|23106.85|23068.85|23108.07|23070.07|23108.16|23070.16|23105.1|23067.1|10
1621237090000|2021-05-17 07:38:10|23107.51|23069.51|23114.34|23076.34|23114.8|23076.8|23107.12|23069.12|10
1621237100000|2021-05-17 07:38:20|23115.7|23077.7|23114.13|23076.13|23118.46|23080.46|23114.13|23076.13|10
1621237110000|2021-05-17 07:38:30|23115.07|23077.07|23106.49|23068.49|23115.07|23077.07|23106.49|23068.49|10
1621237120000|2021-05-17 07:38:40|23106.26|23068.26|23101.18|23063.18|23109.59|23071.59|23101.18|23063.18|10
1621237130000|2021-05-17 07:38:50|23099.04|23061.04|23101.62|23063.62|23101.81|23063.81|23097.75|23059.75|10
1621237140000|2021-05-17 07:39:00|23100.67|23062.67|23106.08|23068.08|23106.08|23068.08|23100.67|23062.67|10
1621237150000|2021-05-17 07:39:10|23105.34|23067.34|23108.02|23070.02|23110.33|23072.33|23105.34|23067.34|10
1621237160000|2021-05-17 07:39:20|23107.92|23069.92|23107.1|23069.1|23112.82|23074.82|23106.58|23068.58|10
1621237170000|2021-05-17 07:39:30|23104.86|23066.86|23080.22|23042.22|23104.86|23066.86|23080.22|23042.22|10
1621237180000|2021-05-17 07:39:40|23075.54|23037.54|23074.86|23036.86|23076.52|23038.52|23073.03|23035.03|9
1621237190000|2021-05-17 07:39:50|23073.49|23035.49|23072.75|23034.75|23073.6|23035.6|23071.12|23033.12|10
1621237200000|2021-05-17 07:40:00|23073.37|23035.37|23079.34|23041.34|23079.34|23041.34|23073.03|23035.03|10
1621237210000|2021-05-17 07:40:10|23080.12|23042.12|23086.99|23048.99|23086.99|23048.99|23080.12|23042.12|10
1621237220000|2021-05-17 07:40:20|23084.11|23046.11|23083.83|23045.83|23085.81|23047.81|23077.74|23039.74|10
1621237230000|2021-05-17 07:40:30|23084.4|23046.4|23082.1|23044.1|23086.74|23048.74|23082.1|23044.1|10
1621237240000|2021-05-17 07:40:40|23081.78|23043.78|23084.29|23046.29|23084.29|23046.29|23079.55|23041.55|10
1621237250000|2021-05-17 07:40:50|23086.73|23048.73|23092.18|23054.18|23092.18|23054.18|23086.54|23048.54|10
1621237260000|2021-05-17 07:41:00|23092.61|23054.61|23108.16|23070.16|23108.16|23070.16|23092.61|23054.61|10
1621237270000|2021-05-17 07:41:10|23109.55|23071.55|23128.34|23090.34|23129.46|23091.46|23108.72|23070.72|10
1621237280000|2021-05-17 07:41:20|23126.03|23088.03|23135.11|23097.11|23136.88|23098.88|23126.03|23088.03|10
1621237290000|2021-05-17 07:41:30|23133.24|23095.24|23140.87|23102.87|23140.87|23102.87|23133.24|23095.24|9
1621237300000|2021-05-17 07:41:40|23140.78|23102.78|23160.81|23122.81|23160.81|23122.81|23140.55|23102.55|10
1621237310000|2021-05-17 07:41:50|23162.55|23124.55|23172.6|23134.6|23172.6|23134.6|23162.55|23124.55|10
1621237320000|2021-05-17 07:42:00|23175.65|23137.65|23179.02|23141.02|23180.13|23142.13|23175.28|23137.28|10
1621237330000|2021-05-17 07:42:10|23179.37|23141.37|23175.54|23137.54|23179.71|23141.71|23175.54|23137.54|10
1621237340000|2021-05-17 07:42:20|23172.43|23134.43|23163.69|23125.69|23172.43|23134.43|23163.69|23125.69|10
1621237350000|2021-05-17 07:42:30|23164.7|23126.7|23164.04|23126.04|23164.74|23126.74|23157.22|23119.22|10
1621237360000|2021-05-17 07:42:40|23164.27|23126.27|23169.08|23131.08|23172.67|23134.67|23164.27|23126.27|10
1621237370000|2021-05-17 07:42:50|23166.23|23128.23|23161.84|23123.84|23167.91|23129.91|23161.84|23123.84|10
1621237380000|2021-05-17 07:43:00|23161.09|23123.09|23148.85|23110.85|23161.09|23123.09|23148.39|23110.39|10
1621237390000|2021-05-17 07:43:10|23147.83|23109.83|23155.75|23117.75|23155.75|23117.75|23147.28|23109.28|10
1621237400000|2021-05-17 07:43:20|23157.03|23119.03|23160.09|23122.09|23164.75|23126.75|23157.03|23119.03|10
1621237410000|2021-05-17 07:43:30|23160.06|23122.06|23172.28|23134.28|23172.28|23134.28|23160.06|23122.06|10
1621237420000|2021-05-17 07:43:40|23174.78|23136.78|23183.85|23145.85|23183.85|23145.85|23174.64|23136.64|10
1621237430000|2021-05-17 07:43:50|23185.44|23147.44|23192.73|23154.73|23193.77|23155.77|23185.44|23147.44|10
1621237440000|2021-05-17 07:44:00|23194.98|23156.98|23200.76|23162.76|23201.37|23163.37|23194.18|23156.18|10
1621237450000|2021-05-17 07:44:10|23199.78|23161.78|23207.63|23169.63|23207.63|23169.63|23199.78|23161.78|10
1621237460000|2021-05-17 07:44:20|23208.22|23170.22|23199.75|23161.75|23208.22|23170.22|23198.94|23160.94|10
1621237470000|2021-05-17 07:44:30|23200.82|23162.82|23197.67|23159.67|23200.82|23162.82|23194.95|23156.95|10
1621237480000|2021-05-17 07:44:40|23197.93|23159.93|23208.62|23170.62|23208.62|23170.62|23197.93|23159.93|10
1621237490000|2021-05-17 07:44:50|23210.55|23172.55|23211.83|23173.83|23214.33|23176.33|23210.55|23172.55|10
1621237500000|2021-05-17 07:45:00|23210.85|23172.85|23220.11|23182.11|23220.29|23182.29|23210.5|23172.5|10
1621237510000|2021-05-17 07:45:10|23218.03|23180.03|23201.24|23163.24|23219.9|23181.9|23201.24|23163.24|10
1621237520000|2021-05-17 07:45:20|23201.15|23163.15|23178.09|23140.09|23201.15|23163.15|23178.09|23140.09|10
1621237530000|2021-05-17 07:45:30|23178.16|23140.16|23173.75|23135.75|23178.16|23140.16|23171.27|23133.27|10
1621237540000|2021-05-17 07:45:40|23171.65|23133.65|23175.54|23137.54|23175.54|23137.54|23170.3|23132.3|10
1621237550000|2021-05-17 07:45:50|23170.47|23132.47|23166.29|23128.29|23171.55|23133.55|23166.24|23128.24|10
1621237560000|2021-05-17 07:46:00|23165.15|23127.15|23155.97|23117.97|23165.15|23127.15|23155.92|23117.92|10
1621237570000|2021-05-17 07:46:10|23155.15|23117.15|23152.27|23114.27|23155.15|23117.15|23150.8|23112.8|10
1621237580000|2021-05-17 07:46:20|23152.4|23114.4|23161.01|23123.01|23161.01|23123.01|23152.4|23114.4|10
1621237590000|2021-05-17 07:46:30|23161.96|23123.96|23162.6|23124.6|23164.4|23126.4|23161.96|23123.96|10
1621237600000|2021-05-17 07:46:40|23161.27|23123.27|23146.82|23108.82|23161.27|23123.27|23146.82|23108.82|10
1621237610000|2021-05-17 07:46:50|23146.35|23108.35|23134.35|23096.35|23146.35|23108.35|23134.35|23096.35|10
1621237620000|2021-05-17 07:47:00|23133.49|23095.49|23120.51|23082.51|23133.49|23095.49|23120.51|23082.51|10
1621237630000|2021-05-17 07:47:10|23119.66|23081.66|23114.42|23076.42|23119.93|23081.93|23114.25|23076.25|10
1621237640000|2021-05-17 07:47:20|23115.77|23077.77|23126.17|23088.17|23126.17|23088.17|23114.17|23076.17|10
1621237650000|2021-05-17 07:47:30|23127.36|23089.36|23133.2|23095.2|23133.2|23095.2|23127.36|23089.36|10
1621237660000|2021-05-17 07:47:40|23138.75|23100.75|23146.67|23108.67|23149.38|23111.38|23138.75|23100.75|10
1621237670000|2021-05-17 07:47:50|23147.19|23109.19|23150.69|23112.69|23150.69|23112.69|23146.23|23108.23|10
1621237680000|2021-05-17 07:48:00|23151.81|23113.81|23159.5|23121.5|23159.5|23121.5|23151.59|23113.59|10
1621237690000|2021-05-17 07:48:10|23159.34|23121.34|23169.39|23131.39|23169.39|23131.39|23159.34|23121.34|10
1621237700000|2021-05-17 07:48:20|23170.42|23132.42|23169.5|23131.5|23170.42|23132.42|23168.1|23130.1|10
1621237710000|2021-05-17 07:48:30|23170.5|23132.5|23180.96|23142.96|23181.32|23143.32|23169.13|23131.13|10
1621237720000|2021-05-17 07:48:40|23180.55|23142.55|23181.56|23143.56|23181.56|23143.56|23180.34|23142.34|10
1621237730000|2021-05-17 07:48:50|23184.31|23146.31|23196.13|23158.13|23196.13|23158.13|23184.11|23146.11|10
1621237740000|2021-05-17 07:49:00|23197.57|23159.57|23217.25|23179.25|23217.25|23179.25|23197.57|23159.57|10
1621237750000|2021-05-17 07:49:10|23221.3|23183.3|23234.53|23196.53|23234.53|23196.53|23221.3|23183.3|10
1621237760000|2021-05-17 07:49:20|23233.86|23195.86|23233.89|23195.89|23234.28|23196.28|23232.05|23194.05|10
1621237770000|2021-05-17 07:49:30|23232.84|23194.84|23231.3|23193.3|23233.93|23195.93|23231.3|23193.3|10
1621237780000|2021-05-17 07:49:40|23230.6|23192.6|23227.03|23189.03|23231.07|23193.07|23227.03|23189.03|10
1621237790000|2021-05-17 07:49:50|23226.05|23188.05|23225.58|23187.58|23226.5|23188.5|23225.15|23187.15|10
1621237800000|2021-05-17 07:50:00|23225.5|23187.5|23227.63|23189.63|23227.84|23189.84|23225.31|23187.31|10
1621237810000|2021-05-17 07:50:10|23228.28|23190.28|23235.52|23197.52|23235.52|23197.52|23227.72|23189.72|10
1621237820000|2021-05-17 07:50:20|23236.96|23198.96|23219.11|23181.11|23236.96|23198.96|23219.11|23181.11|10
1621237830000|2021-05-17 07:50:30|23215.25|23177.25|23215|23177|23215.46|23177.46|23211.14|23173.14|10
1621237840000|2021-05-17 07:50:40|23217.99|23179.99|23224.86|23186.86|23225.37|23187.37|23217.99|23179.99|10
1621237850000|2021-05-17 07:50:50|23225.46|23187.46|23229.1|23191.1|23229.85|23191.85|23225.23|23187.23|10
1621237860000|2021-05-17 07:51:00|23229.5|23191.5|23232.2|23194.2|23233.68|23195.68|23229.43|23191.43|10
1621237870000|2021-05-17 07:51:10|23233.37|23195.37|23225.78|23187.78|23233.42|23195.42|23225.78|23187.78|10
1621237880000|2021-05-17 07:51:20|23226.64|23188.64|23228.87|23190.87|23229.14|23191.14|23225.47|23187.47|10
1621237890000|2021-05-17 07:51:30|23228.94|23190.94|23230.17|23192.17|23232.19|23194.19|23228.36|23190.36|10
1621237900000|2021-05-17 07:51:40|23230.66|23192.66|23244.67|23206.67|23244.67|23206.67|23230.66|23192.66|10
1621237910000|2021-05-17 07:51:50|23245.87|23207.87|23249.14|23211.14|23249.41|23211.41|23245.87|23207.87|10
1621237920000|2021-05-17 07:52:00|23248.94|23210.94|23257.75|23219.75|23257.75|23219.75|23248.94|23210.94|10
1621237930000|2021-05-17 07:52:10|23257.54|23219.54|23262.57|23224.57|23262.65|23224.65|23257.54|23219.54|10
1621237940000|2021-05-17 07:52:20|23263.39|23225.39|23263.61|23225.61|23264.01|23226.01|23260.14|23222.14|10
1621237950000|2021-05-17 07:52:30|23264.32|23226.32|23272.25|23234.25|23272.25|23234.25|23264.24|23226.24|10
1621237960000|2021-05-17 07:52:40|23274.51|23236.51|23273.27|23235.27|23274.51|23236.51|23272.55|23234.55|10
1621237970000|2021-05-17 07:52:50|23272.98|23234.98|23275.12|23237.12|23275.14|23237.14|23272.62|23234.62|10
1621237980000|2021-05-17 07:53:00|23274.82|23236.82|23281.1|23243.1|23281.72|23243.72|23274.82|23236.82|10
1621237990000|2021-05-17 07:53:10|23280.24|23242.24|23281.43|23243.43|23286.74|23248.74|23280.24|23242.24|10
1621238000000|2021-05-17 07:53:20|23281.64|23243.64|23288.42|23250.42|23288.42|23250.42|23280.3|23242.3|10
1621238010000|2021-05-17 07:53:30|23287.38|23249.38|23296.52|23258.52|23296.52|23258.52|23285.9|23247.9|10
1621238020000|2021-05-17 07:53:40|23299.8|23261.8|23307.38|23269.38|23307.38|23269.38|23299.8|23261.8|10
1621238030000|2021-05-17 07:53:50|23308.77|23270.77|23309.29|23271.29|23312.98|23274.98|23308.25|23270.25|10
1621238040000|2021-05-17 07:54:00|23310.4|23272.4|23330.72|23292.72|23330.72|23292.72|23310.4|23272.4|10
1621238050000|2021-05-17 07:54:10|23332.17|23294.17|23331.33|23293.33|23333.61|23295.61|23330.86|23292.86|10
1621238060000|2021-05-17 07:54:20|23331.05|23293.05|23333.79|23295.79|23335.67|23297.67|23330.84|23292.84|10
1621238070000|2021-05-17 07:54:30|23335.35|23297.35|23330.8|23292.8|23339.87|23301.87|23328.98|23290.98|10
1621238080000|2021-05-17 07:54:40|23330.63|23292.63|23319.46|23281.46|23334.45|23296.45|23319.46|23281.46|10
1621238090000|2021-05-17 07:54:50|23319.41|23281.41|23302.89|23264.89|23319.41|23281.41|23302.89|23264.89|10
1621238100000|2021-05-17 07:55:00|23302.42|23264.42|23310.66|23272.66|23310.66|23272.66|23302.4|23264.4|10
1621238110000|2021-05-17 07:55:10|23311.8|23273.8|23325.99|23287.99|23325.99|23287.99|23311.8|23273.8|9
1621238120000|2021-05-17 07:55:20|23324.94|23286.94|23332.6|23294.6|23332.99|23294.99|23324.94|23286.94|10
1621238130000|2021-05-17 07:55:30|23333.82|23295.82|23335.21|23297.21|23337.57|23299.57|23333.82|23295.82|10
1621238140000|2021-05-17 07:55:40|23335.71|23297.71|23340.51|23302.51|23341.56|23303.56|23335.03|23297.03|10
1621238150000|2021-05-17 07:55:50|23341.04|23303.04|23343.78|23305.78|23343.78|23305.78|23340.2|23302.2|10
1621238160000|2021-05-17 07:56:00|23345.19|23307.19|23349.11|23311.11|23349.11|23311.11|23345.19|23307.19|10
1621238170000|2021-05-17 07:56:10|23349.55|23311.55|23346.9|23308.9|23351.27|23313.27|23346.9|23308.9|10
1621238180000|2021-05-17 07:56:20|23345.39|23307.39|23339.89|23301.89|23345.95|23307.95|23339.89|23301.89|10
1621238190000|2021-05-17 07:56:30|23340.03|23302.03|23341.01|23303.01|23341.01|23303.01|23338.58|23300.58|10
1621238200000|2021-05-17 07:56:40|23341.15|23303.15|23345.85|23307.85|23345.85|23307.85|23341.15|23303.15|10
1621238210000|2021-05-17 07:56:50|23349.22|23311.22|23351.59|23313.59|23352.63|23314.63|23347.05|23309.05|10
1621238220000|2021-05-17 07:57:00|23352.08|23314.08|23350.47|23312.47|23353.01|23315.01|23350.47|23312.47|10
1621238230000|2021-05-17 07:57:10|23349.95|23311.95|23347.56|23309.56|23351.45|23313.45|23347.56|23309.56|10
1621238240000|2021-05-17 07:57:20|23348.46|23310.46|23345.87|23307.87|23348.54|23310.54|23344.45|23306.45|10
1621238250000|2021-05-17 07:57:30|23345.51|23307.51|23336.71|23298.71|23345.51|23307.51|23336.71|23298.71|10
1621238260000|2021-05-17 07:57:40|23336.6|23298.6|23339.38|23301.38|23339.38|23301.38|23335.21|23297.21|10
1621238270000|2021-05-17 07:57:50|23340.31|23302.31|23349|23311|23349|23311|23339.47|23301.47|10
1621238280000|2021-05-17 07:58:00|23350.97|23312.97|23367.16|23329.16|23367.16|23329.16|23350.97|23312.97|10
1621238290000|2021-05-17 07:58:10|23369.19|23331.19|23373.12|23335.12|23373.12|23335.12|23369.19|23331.19|10
1621238300000|2021-05-17 07:58:20|23378.12|23340.12|23399.18|23361.18|23399.18|23361.18|23378.12|23340.12|10
1621238310000|2021-05-17 07:58:30|23399.69|23361.69|23408.14|23370.14|23408.14|23370.14|23399.69|23361.69|10
1621238320000|2021-05-17 07:58:40|23408.94|23370.94|23405.95|23367.95|23413.73|23375.73|23405.95|23367.95|10
1621238330000|2021-05-17 07:58:50|23406.44|23368.44|23416.08|23378.08|23416.08|23378.08|23405.35|23367.35|10
1621238340000|2021-05-17 07:59:00|23415.74|23377.74|23423.26|23385.26|23423.62|23385.62|23415.13|23377.13|10
1621238350000|2021-05-17 07:59:10|23423.95|23385.95|23433.4|23395.4|23434.22|23396.22|23423.95|23385.95|10
1621238360000|2021-05-17 07:59:20|23432.72|23394.72|23418.41|23380.41|23433.74|23395.74|23418.41|23380.41|10
1621238370000|2021-05-17 07:59:30|23417.24|23379.24|23415.52|23377.52|23419.68|23381.68|23413.8|23375.8|10
1621238380000|2021-05-17 07:59:40|23413.13|23375.13|23397.58|23359.58|23413.13|23375.13|23397.58|23359.58|10
1621238390000|2021-05-17 07:59:50|23394.19|23356.19|23397.48|23359.48|23397.48|23359.48|23388.94|23350.94|10
1621238400000|2021-05-17 08:00:00|23397.5|23359.5|23397.59|23359.59|23399.02|23361.02|23397.5|23359.5|10
1621238410000|2021-05-17 08:00:10|23400.58|23362.58|23400.49|23362.49|23400.58|23362.58|23396.54|23358.54|10
1621238420000|2021-05-17 08:00:20|23399.5|23361.5|23404.59|23366.59|23406.36|23368.36|23399.5|23361.5|10
1621238430000|2021-05-17 08:00:30|23402.88|23364.88|23392.53|23354.53|23402.88|23364.88|23392.53|23354.53|10
1621238440000|2021-05-17 08:00:40|23392.6|23354.6|23390.06|23352.06|23392.6|23354.6|23382.74|23344.74|10
1621238450000|2021-05-17 08:00:50|23392.38|23354.38|23413.5|23375.5|23413.5|23375.5|23392.38|23354.38|10
1621238460000|2021-05-17 08:01:00|23415.04|23377.04|23414.37|23376.37|23419.78|23381.78|23414.37|23376.37|10
1621238470000|2021-05-17 08:01:10|23414.76|23376.76|23414.37|23376.37|23414.76|23376.76|23409.25|23371.25|10
1621238480000|2021-05-17 08:01:20|23414.91|23376.91|23424.3|23386.3|23424.3|23386.3|23414.91|23376.91|10
1621238490000|2021-05-17 08:01:30|23426.07|23388.07|23430.97|23392.97|23433.63|23395.63|23425.79|23387.79|10
1621238500000|2021-05-17 08:01:40|23431.37|23393.37|23441.34|23403.34|23441.34|23403.34|23430.95|23392.95|10
1621238510000|2021-05-17 08:01:50|23440.67|23402.67|23438.76|23400.76|23442.13|23404.13|23436.09|23398.09|10
1621238520000|2021-05-17 08:02:00|23438.53|23400.53|23439.09|23401.09|23444.02|23406.02|23438.53|23400.53|10
1621238530000|2021-05-17 08:02:10|23439.04|23401.04|23438.25|23400.25|23439.04|23401.04|23427.14|23389.14|10
1621238540000|2021-05-17 08:02:20|23440.12|23402.12|23465.08|23427.08|23465.34|23427.34|23440.12|23402.12|10
1621238550000|2021-05-17 08:02:30|23466.25|23428.25|23483.96|23445.96|23483.96|23445.96|23466.25|23428.25|10
1621238560000|2021-05-17 08:02:40|23485.78|23447.78|23481.83|23443.83|23486.6|23448.6|23481.83|23443.83|10
1621238570000|2021-05-17 08:02:50|23478.39|23440.39|23482.77|23444.77|23483.03|23445.03|23478.06|23440.06|10
1621238580000|2021-05-17 08:03:00|23482.15|23444.15|23484.98|23446.98|23484.98|23446.98|23482.15|23444.15|10
1621238590000|2021-05-17 08:03:10|23484.73|23446.73|23482.57|23444.57|23485.94|23447.94|23481.59|23443.59|10
1621238600000|2021-05-17 08:03:20|23482.34|23444.34|23481.3|23443.3|23483.49|23445.49|23479.88|23441.88|10
1621238610000|2021-05-17 08:03:30|23481.54|23443.54|23483.88|23445.88|23483.88|23445.88|23479.46|23441.46|10
1621238620000|2021-05-17 08:03:40|23483.93|23445.93|23478.27|23440.27|23485.86|23447.86|23478.27|23440.27|10
1621238630000|2021-05-17 08:03:50|23479.9|23441.9|23476.98|23438.98|23479.9|23441.9|23475.36|23437.36|10
1621238640000|2021-05-17 08:04:00|23475.98|23437.98|23479.21|23441.21|23479.34|23441.34|23475.98|23437.98|10
1621238650000|2021-05-17 08:04:10|23478.61|23440.61|23474.29|23436.29|23478.78|23440.78|23474.29|23436.29|10
1621238660000|2021-05-17 08:04:20|23471.92|23433.92|23459.86|23421.86|23471.92|23433.92|23459.86|23421.86|10
1621238670000|2021-05-17 08:04:30|23455.9|23417.9|23442.45|23404.45|23455.9|23417.9|23442.45|23404.45|10
1621238680000|2021-05-17 08:04:40|23438.51|23400.51|23429.13|23391.13|23438.51|23400.51|23429.07|23391.07|10
1621238690000|2021-05-17 08:04:50|23428.42|23390.42|23414.9|23376.9|23429.43|23391.43|23414.9|23376.9|10
1621238700000|2021-05-17 08:05:00|23413.35|23375.35|23408.57|23370.57|23413.36|23375.36|23398.33|23360.33|10
1621238710000|2021-05-17 08:05:10|23413.99|23375.99|23420.86|23382.86|23420.86|23382.86|23413.99|23375.99|10
1621238720000|2021-05-17 08:05:20|23422.31|23384.31|23420.68|23382.68|23427.11|23389.11|23420.68|23382.68|10
1621238730000|2021-05-17 08:05:30|23421.39|23383.39|23419.37|23381.37|23423.03|23385.03|23418.97|23380.97|10
1621238740000|2021-05-17 08:05:40|23418.28|23380.28|23410.86|23372.86|23418.28|23380.28|23410.86|23372.86|10
1621238750000|2021-05-17 08:05:50|23408.39|23370.39|23395|23357|23408.39|23370.39|23393.8|23355.8|10
1621238760000|2021-05-17 08:06:00|23395.53|23357.53|23397.04|23359.04|23404.55|23366.55|23395.26|23357.26|10
1621238770000|2021-05-17 08:06:10|23393.99|23355.99|23377.98|23339.98|23393.99|23355.99|23377.71|23339.71|10
1621238780000|2021-05-17 08:06:20|23376.46|23338.46|23370.5|23332.5|23376.46|23338.46|23369.19|23331.19|10
1621238790000|2021-05-17 08:06:30|23364.28|23326.28|23365.96|23327.96|23365.96|23327.96|23361.71|23323.71|10
1621238800000|2021-05-17 08:06:40|23369.23|23331.23|23361.04|23323.04|23370.66|23332.66|23361.02|23323.02|10
1621238810000|2021-05-17 08:06:50|23359.97|23321.97|23348.59|23310.59|23359.97|23321.97|23348.17|23310.17|10
1621238820000|2021-05-17 08:07:00|23346.65|23308.65|23340.14|23302.14|23346.65|23308.65|23339.35|23301.35|10
1621238830000|2021-05-17 08:07:10|23344.77|23306.77|23344.18|23306.18|23347.17|23309.17|23342.94|23304.94|10
1621238840000|2021-05-17 08:07:20|23343.03|23305.03|23379.81|23259.81|23380.57|23306.29|23339.57|23259.33|11
1621238850000|2021-05-17 08:07:30|23373.65|23253.65|23376.22|23256.22|23378.75|23258.75|23373.65|23253.65|10
1621238860000|2021-05-17 08:07:40|23376.32|23256.32|23375.15|23255.15|23378.52|23258.52|23375.15|23255.15|10
1621238870000|2021-05-17 08:07:50|23374.76|23254.76|23374.22|23254.22|23377.9|23257.9|23373.79|23253.79|10
1621238880000|2021-05-17 08:08:00|23369.76|23249.76|23356.74|23236.74|23369.93|23249.93|23356.74|23236.74|10
1621238890000|2021-05-17 08:08:10|23354.71|23234.71|23342.1|23222.1|23354.71|23234.71|23342.1|23222.1|10
1621238900000|2021-05-17 08:08:20|23339.43|23219.43|23323.8|23203.8|23339.43|23219.43|23322.82|23202.82|10
1621238910000|2021-05-17 08:08:30|23321.35|23201.35|23310.08|23190.08|23322.03|23202.03|23310.08|23190.08|10
1621238920000|2021-05-17 08:08:40|23312.03|23192.03|23301.88|23181.88|23313.15|23193.15|23301.88|23181.88|10
1621238930000|2021-05-17 08:08:50|23299.49|23179.49|23294.19|23174.19|23299.49|23179.49|23293.51|23173.51|10
1621238940000|2021-05-17 08:09:00|23293.96|23173.96|23286.69|23166.69|23294.79|23174.79|23286.69|23166.69|10
1621238950000|2021-05-17 08:09:10|23286.33|23166.33|23291.04|23171.04|23292.83|23172.83|23286.33|23166.33|10
1621238960000|2021-05-17 08:09:20|23291.77|23171.77|23295.53|23175.53|23295.53|23175.53|23291.6|23171.6|10
1621238970000|2021-05-17 08:09:30|23296.47|23176.47|23315.75|23195.75|23315.75|23195.75|23296.47|23176.47|10
1621238980000|2021-05-17 08:09:40|23318.94|23198.94|23315.76|23195.76|23321.69|23201.69|23315.76|23195.76|9
1621238990000|2021-05-17 08:09:50|23314.3|23194.3|23296.52|23176.52|23314.3|23194.3|23296.44|23176.44|10
1621239000000|2021-05-17 08:10:00|23293.36|23173.36|23275.98|23155.98|23293.36|23173.36|23275.98|23155.98|10
1621239010000|2021-05-17 08:10:10|23271.56|23151.56|23263.71|23143.71|23271.59|23151.59|23263.71|23143.71|10
1621239020000|2021-05-17 08:10:20|23262.45|23142.45|23260.96|23140.96|23264.01|23144.01|23260.96|23140.96|10
1621239030000|2021-05-17 08:10:30|23259.27|23139.27|23261.78|23141.78|23266.34|23146.34|23259.27|23139.27|10
1621239040000|2021-05-17 08:10:40|23257.44|23137.44|23252.87|23132.87|23258.32|23138.32|23252.87|23132.87|10
1621239050000|2021-05-17 08:10:50|23252.76|23132.76|23242.66|23122.66|23252.91|23132.91|23242.66|23122.66|10
1621239060000|2021-05-17 08:11:00|23241.85|23121.85|23227.98|23107.98|23241.85|23121.85|23225.73|23105.73|10
1621239070000|2021-05-17 08:11:10|23224.32|23104.32|23218.08|23098.08|23224.88|23104.88|23217.51|23097.51|10
1621239080000|2021-05-17 08:11:20|23219.78|23099.78|23213.03|23093.03|23220.35|23100.35|23209.57|23089.57|10
1621239090000|2021-05-17 08:11:30|23212.63|23092.63|23217.45|23097.45|23218.56|23098.56|23212.49|23092.49|10
1621239100000|2021-05-17 08:11:40|23216.9|23096.9|23214.4|23094.4|23216.9|23096.9|23212.33|23092.33|10
1621239110000|2021-05-17 08:11:50|23214.37|23094.37|23210.07|23090.07|23214.37|23094.37|23206.79|23086.79|10
1621239120000|2021-05-17 08:12:00|23212.7|23092.7|23233.21|23113.21|23233.21|23113.21|23212.7|23092.7|10
1621239130000|2021-05-17 08:12:10|23237.16|23117.16|23248.07|23128.07|23248.07|23128.07|23237.16|23117.16|10
1621239140000|2021-05-17 08:12:20|23252.55|23132.55|23245.34|23125.34|23254.56|23134.56|23245.34|23125.34|10
1621239150000|2021-05-17 08:12:30|23242.89|23122.89|23228.86|23108.86|23242.89|23122.89|23228.86|23108.86|10
1621239160000|2021-05-17 08:12:40|23227.1|23107.1|23227.78|23107.78|23228.55|23108.55|23225.78|23105.78|10
1621239170000|2021-05-17 08:12:50|23227.15|23107.15|23217.92|23097.92|23227.74|23107.74|23217.92|23097.92|10
1621239180000|2021-05-17 08:13:00|23216.69|23096.69|23210.06|23090.06|23216.69|23096.69|23208.95|23088.95|10
1621239190000|2021-05-17 08:13:10|23205.49|23085.49|23199.16|23079.16|23205.49|23085.49|23198.86|23078.86|10
1621239200000|2021-05-17 08:13:20|23198.91|23078.91|23202.44|23082.44|23202.44|23082.44|23195.39|23075.39|10
1621239210000|2021-05-17 08:13:30|23204.98|23084.98|23212.74|23092.74|23212.81|23092.81|23204.98|23084.98|10
1621239220000|2021-05-17 08:13:40|23213.65|23093.65|23219.09|23099.09|23219.09|23099.09|23213.65|23093.65|10
1621239230000|2021-05-17 08:13:50|23219.46|23099.46|23220.87|23100.87|23220.87|23100.87|23217.68|23097.68|10
1621239240000|2021-05-17 08:14:00|23220.55|23100.55|23219.43|23099.43|23221.81|23101.81|23219.43|23099.43|10
1621239250000|2021-05-17 08:14:10|23219.04|23099.04|23217.74|23097.74|23219.04|23099.04|23215.44|23095.44|10
1621239260000|2021-05-17 08:14:20|23218.36|23098.36|23224.28|23104.28|23224.87|23104.87|23218.36|23098.36|10
1621239270000|2021-05-17 08:14:30|23225.08|23105.08|23233.8|23113.8|23233.8|23113.8|23225.08|23105.08|10
1621239280000|2021-05-17 08:14:40|23238.33|23118.33|23257|23137|23257|23137|23238.33|23118.33|10
1621239290000|2021-05-17 08:14:50|23259.38|23139.38|23272.59|23152.59|23272.59|23152.59|23259.38|23139.38|10
1621239300000|2021-05-17 08:15:00|23272.88|23152.88|23278.22|23158.22|23278.56|23158.56|23272.6|23152.6|10
1621239310000|2021-05-17 08:15:10|23278.08|23158.08|23275.33|23155.33|23278.45|23158.45|23274.1|23154.1|10
1621239320000|2021-05-17 08:15:20|23272.58|23152.58|23252.61|23132.61|23272.58|23152.58|23252.61|23132.61|10
1621239330000|2021-05-17 08:15:30|23243.48|23123.48|23227.51|23107.51|23243.8|23123.8|23227.51|23107.51|10
1621239340000|2021-05-17 08:15:40|23225.22|23105.22|23220.73|23100.73|23225.22|23105.22|23220.73|23100.73|10
1621239350000|2021-05-17 08:15:50|23221.6|23101.6|23223.71|23103.71|23225.72|23105.72|23221.6|23101.6|10
1621239360000|2021-05-17 08:16:00|23225.46|23105.46|23227.08|23107.08|23227.08|23107.08|23225.12|23105.12|10
1621239370000|2021-05-17 08:16:10|23225.95|23105.95|23220.65|23100.65|23225.95|23105.95|23220.65|23100.65|10
1621239380000|2021-05-17 08:16:20|23217.92|23097.92|23210.04|23090.04|23217.92|23097.92|23210.04|23090.04|10
1621239390000|2021-05-17 08:16:30|23209.21|23089.21|23198.68|23078.68|23209.55|23089.55|23198.68|23078.68|10
1621239400000|2021-05-17 08:16:40|23198.28|23078.28|23190.43|23070.43|23198.28|23078.28|23189.37|23069.37|10
1621239410000|2021-05-17 08:16:50|23191.97|23071.97|23186.62|23066.62|23192.16|23072.16|23186.62|23066.62|10
1621239420000|2021-05-17 08:17:00|23185.89|23065.89|23180.8|23060.8|23185.89|23065.89|23178.7|23058.7|10
1621239430000|2021-05-17 08:17:10|23186.94|23066.94|23200.18|23080.18|23200.18|23080.18|23186.94|23066.94|10
1621239440000|2021-05-17 08:17:20|23196.32|23076.32|23189.37|23069.37|23196.32|23076.32|23188.54|23068.54|10
1621239450000|2021-05-17 08:17:30|23187.26|23067.26|23176.51|23056.51|23187.26|23067.26|23176.51|23056.51|10
1621239460000|2021-05-17 08:17:40|23175.23|23055.23|23170.04|23050.04|23175.7|23055.7|23170.04|23050.04|10
1621239470000|2021-05-17 08:17:50|23170.46|23050.46|23171.48|23051.48|23171.48|23051.48|23168.08|23048.08|10
1621239480000|2021-05-17 08:18:00|23174.67|23054.67|23186.53|23066.53|23186.53|23066.53|23174.67|23054.67|10
1621239490000|2021-05-17 08:18:10|23187.7|23067.7|23200.95|23080.95|23202.46|23082.46|23187.7|23067.7|10
1621239500000|2021-05-17 08:18:20|23200.12|23080.12|23194.17|23074.17|23200.12|23080.12|23194.17|23074.17|10
1621239510000|2021-05-17 08:18:30|23190.26|23070.26|23175.55|23055.55|23190.26|23070.26|23175.55|23055.55|10
1621239520000|2021-05-17 08:18:40|23167.82|23047.82|23142.74|23022.74|23167.82|23047.82|23142.74|23022.74|10
1621239530000|2021-05-17 08:18:50|23143.02|23023.02|23138.13|23018.13|23143.02|23023.02|23136.76|23016.76|10
1621239540000|2021-05-17 08:19:00|23139.37|23019.37|23138.71|23018.71|23140.46|23020.46|23136.65|23016.65|10
1621239550000|2021-05-17 08:19:10|23135.29|23015.29|23122.29|23002.29|23135.29|23015.29|23122.29|23002.29|10
1621239560000|2021-05-17 08:19:20|23117.82|22997.82|23105.84|22985.84|23117.82|22997.82|23105.84|22985.84|10
1621239570000|2021-05-17 08:19:30|23105.37|22985.37|23110.73|22990.73|23110.73|22990.73|23104.13|22984.13|10
1621239580000|2021-05-17 08:19:40|23110.37|22990.37|23112.37|22992.37|23112.67|22992.67|23109.18|22989.18|10
1621239590000|2021-05-17 08:19:50|23111.71|22991.71|23106.78|22986.78|23111.71|22991.71|23106.54|22986.54|10
1621239600000|2021-05-17 08:20:00|23106.34|22986.34|23116.35|22996.35|23117.31|22997.31|23106.34|22986.34|10
1621239610000|2021-05-17 08:20:10|23117.4|22997.4|23122.82|23002.82|23123.72|23003.72|23117.4|22997.4|10
1621239620000|2021-05-17 08:20:20|23122.37|23002.37|23130.81|23010.81|23131.33|23011.33|23122.34|23002.34|10
1621239630000|2021-05-17 08:20:30|23131.96|23011.96|23143.84|23023.84|23143.92|23023.92|23131.96|23011.96|10
1621239640000|2021-05-17 08:20:40|23147.71|23027.71|23153.43|23033.43|23154.02|23034.02|23147.71|23027.71|9
1621239650000|2021-05-17 08:20:50|23151.87|23031.87|23149.07|23029.07|23151.87|23031.87|23147.43|23027.43|10
1621239660000|2021-05-17 08:21:00|23149.28|23029.28|23151.34|23031.34|23152.22|23032.22|23149.28|23029.28|10
1621239670000|2021-05-17 08:21:10|23152.66|23032.66|23162.98|23042.98|23163.98|23043.98|23152.66|23032.66|10
1621239680000|2021-05-17 08:21:20|23164.31|23044.31|23164.32|23044.32|23167.89|23047.89|23164.31|23044.31|10
1621239690000|2021-05-17 08:21:30|23163.64|23043.64|23154.82|23034.82|23163.64|23043.64|23154.82|23034.82|10
1621239700000|2021-05-17 08:21:40|23155.11|23035.11|23152.74|23032.74|23155.11|23035.11|23151.58|23031.58|10
1621239710000|2021-05-17 08:21:50|23153.21|23033.21|23163.24|23043.24|23163.24|23043.24|23151.33|23031.33|10
1621239720000|2021-05-17 08:22:00|23164.79|23044.79|23176.19|23056.19|23176.19|23056.19|23164.79|23044.79|10
1621239730000|2021-05-17 08:22:10|23179.43|23059.43|23199.94|23079.94|23200.96|23080.96|23179.43|23059.43|10
1621239740000|2021-05-17 08:22:20|23198.3|23078.3|23191|23071|23198.3|23078.3|23191|23071|10
1621239750000|2021-05-17 08:22:30|23189.3|23069.3|23172.71|23052.71|23189.3|23069.3|23172.71|23052.71|10
1621239760000|2021-05-17 08:22:40|23171.99|23051.99|23171.32|23051.32|23172.45|23052.45|23168.34|23048.34|10
1621239770000|2021-05-17 08:22:50|23171.08|23051.08|23173.82|23053.82|23173.97|23053.97|23171.08|23051.08|10
1621239780000|2021-05-17 08:23:00|23174.38|23054.38|23169.86|23049.86|23174.38|23054.38|23168.5|23048.5|10
1621239790000|2021-05-17 08:23:10|23168.42|23048.42|23166.01|23046.01|23168.42|23048.42|23165.91|23045.91|10
1621239800000|2021-05-17 08:23:20|23165.93|23045.93|23169.17|23049.17|23169.24|23049.24|23165.93|23045.93|10
1621239810000|2021-05-17 08:23:30|23170.48|23050.48|23171.05|23051.05|23171.66|23051.66|23167.89|23047.89|10
1621239820000|2021-05-17 08:23:40|23170.61|23050.61|23166.37|23046.37|23170.98|23050.98|23166.37|23046.37|10
1621239830000|2021-05-17 08:23:50|23165.07|23045.07|23162.59|23042.59|23165.07|23045.07|23161.39|23041.39|10
1621239840000|2021-05-17 08:24:00|23162.09|23042.09|23170.72|23050.72|23170.72|23050.72|23162.09|23042.09|10
1621239850000|2021-05-17 08:24:10|23172.42|23052.42|23189.45|23069.45|23189.45|23069.45|23172.42|23052.42|10
1621239860000|2021-05-17 08:24:20|23190.72|23070.72|23208.24|23088.24|23208.24|23088.24|23190.72|23070.72|10
1621239870000|2021-05-17 08:24:30|23209.05|23089.05|23220.42|23100.42|23220.42|23100.42|23209.05|23089.05|10
1621239880000|2021-05-17 08:24:40|23221.61|23101.61|23217.32|23097.32|23221.62|23101.62|23217.32|23097.32|9
1621239890000|2021-05-17 08:24:50|23219.49|23099.49|23229.46|23109.46|23229.46|23109.46|23219.14|23099.14|10
1621239900000|2021-05-17 08:25:00|23230.1|23110.1|23226.01|23106.01|23230.12|23110.12|23226.01|23106.01|10
1621239910000|2021-05-17 08:25:10|23227.89|23107.89|23223.52|23103.52|23227.89|23107.89|23222.97|23102.97|10
1621239920000|2021-05-17 08:25:20|23222.67|23102.67|23222.91|23102.91|23222.91|23102.91|23218.24|23098.24|10
1621239930000|2021-05-17 08:25:30|23222.98|23102.98|23224.51|23104.51|23224.51|23104.51|23222.55|23102.55|10
1621239940000|2021-05-17 08:25:40|23224.67|23104.67|23239.95|23119.95|23240.68|23120.68|23223.24|23103.24|10
1621239950000|2021-05-17 08:25:50|23240.85|23120.85|23254.62|23134.62|23254.62|23134.62|23240.85|23120.85|10
1621239960000|2021-05-17 08:26:00|23256.1|23136.1|23253.03|23133.03|23256.1|23136.1|23250.53|23130.53|10
1621239970000|2021-05-17 08:26:10|23253.84|23133.84|23255.15|23135.15|23255.19|23135.19|23253.84|23133.84|10
1621239980000|2021-05-17 08:26:20|23255.54|23135.54|23262.87|23142.87|23264.19|23144.19|23255.54|23135.54|10
1621239990000|2021-05-17 08:26:30|23263.43|23143.43|23267.52|23147.52|23267.52|23147.52|23263.43|23143.43|10
1621240000000|2021-05-17 08:26:40|23267.86|23147.86|23271.29|23151.29|23272.09|23152.09|23267.86|23147.86|10
1621240010000|2021-05-17 08:26:50|23271.06|23151.06|23276.54|23156.54|23277.05|23157.05|23271.06|23151.06|10
1621240020000|2021-05-17 08:27:00|23277.02|23157.02|23293.55|23173.55|23293.55|23173.55|23277.02|23157.02|10
1621240030000|2021-05-17 08:27:10|23293.76|23173.76|23300.38|23180.38|23300.38|23180.38|23290.73|23170.73|10
1621240040000|2021-05-17 08:27:20|23302.84|23182.84|23299.55|23179.55|23305.98|23185.98|23299.55|23179.55|10
1621240050000|2021-05-17 08:27:30|23301.01|23181.01|23302.28|23182.28|23302.28|23182.28|23297|23177|10
1621240060000|2021-05-17 08:27:40|23303.22|23183.22|23305.44|23185.44|23306.08|23186.08|23303.11|23183.11|10
1621240070000|2021-05-17 08:27:50|23305.45|23185.45|23304.15|23184.15|23305.56|23185.56|23304.15|23184.15|10
1621240080000|2021-05-17 08:28:00|23304.41|23184.41|23302.23|23182.23|23304.41|23184.41|23301.46|23181.46|10
1621240090000|2021-05-17 08:28:10|23301.88|23181.88|23289.74|23169.74|23301.88|23181.88|23289.74|23169.74|10
1621240100000|2021-05-17 08:28:20|23289.86|23169.86|23281.48|23161.48|23289.86|23169.86|23281.48|23161.48|10
1621240110000|2021-05-17 08:28:30|23280.55|23160.55|23286.95|23166.95|23286.95|23166.95|23278.77|23158.77|10
1621240120000|2021-05-17 08:28:40|23287.77|23167.77|23284.3|23164.3|23288.21|23168.21|23283.39|23163.39|10
1621240130000|2021-05-17 08:28:50|23283.16|23163.16|23288.94|23168.94|23289.42|23169.42|23281.94|23161.94|10
1621240140000|2021-05-17 08:29:00|23289.51|23169.51|23293.23|23173.23|23294|23174|23289.51|23169.51|10
1621240150000|2021-05-17 08:29:10|23293.8|23173.8|23305.36|23185.36|23305.36|23185.36|23293.8|23173.8|10
1621240160000|2021-05-17 08:29:20|23305.39|23185.39|23310.04|23190.04|23310.07|23190.07|23305.39|23185.39|10
1621240170000|2021-05-17 08:29:30|23311.22|23191.22|23320.99|23200.99|23320.99|23200.99|23311.22|23191.22|10
1621240180000|2021-05-17 08:29:40|23321.66|23201.66|23322.78|23202.78|23323.03|23203.03|23319.04|23199.04|10
1621240190000|2021-05-17 08:29:50|23323.03|23203.03|23327.97|23207.97|23327.97|23207.97|23322.62|23202.62|10
1621240200000|2021-05-17 08:30:00|23328.98|23208.98|23347.87|23227.87|23347.87|23227.87|23328.98|23208.98|10
1621240210000|2021-05-17 08:30:10|23352.08|23232.08|23374.03|23254.03|23374.03|23254.03|23352.08|23232.08|10
1621240220000|2021-05-17 08:30:20|23376.66|23256.66|23386.67|23266.67|23386.67|23266.67|23376.66|23256.66|10
1621240230000|2021-05-17 08:30:30|23385.96|23265.96|23390.36|23270.36|23392.11|23272.11|23385.96|23265.96|10
1621240240000|2021-05-17 08:30:40|23390.92|23270.92|23398.81|23278.81|23398.83|23278.83|23390.92|23270.92|10
1621240250000|2021-05-17 08:30:50|23398.61|23278.61|23394.13|23274.13|23399.53|23279.53|23393.44|23273.44|10
1621240260000|2021-05-17 08:31:00|23393.61|23273.61|23365.86|23245.86|23393.61|23273.61|23365.86|23245.86|10
1621240270000|2021-05-17 08:31:10|23367.37|23247.37|23372.22|23252.22|23372.22|23252.22|23364.5|23244.5|10
1621240280000|2021-05-17 08:31:20|23373.73|23253.73|23388.62|23268.62|23388.62|23268.62|23373.73|23253.73|10
1621240290000|2021-05-17 08:31:30|23390.53|23270.53|23399.89|23279.89|23399.89|23279.89|23390.53|23270.53|10
1621240300000|2021-05-17 08:31:40|23399.53|23279.53|23402.78|23282.78|23403.87|23283.87|23399.53|23279.53|10
1621240310000|2021-05-17 08:31:50|23402.33|23282.33|23403.63|23283.63|23405.47|23285.47|23401.93|23281.93|10
1621240320000|2021-05-17 08:32:00|23403.84|23283.84|23422.27|23302.27|23422.27|23302.27|23403.84|23283.84|10
1621240330000|2021-05-17 08:32:10|23421.54|23301.54|23423.85|23303.85|23424.13|23304.13|23421.54|23301.54|10
1621240340000|2021-05-17 08:32:20|23425.99|23305.99|23416.29|23296.29|23426.14|23306.14|23416.29|23296.29|9
1621240350000|2021-05-17 08:32:30|23415.8|23295.8|23401.34|23281.34|23415.8|23295.8|23399.62|23279.62|10
1621240360000|2021-05-17 08:32:40|23403.17|23283.17|23406.73|23286.73|23406.73|23286.73|23402.18|23282.18|10
1621240370000|2021-05-17 08:32:50|23408.29|23288.29|23417.4|23297.4|23417.4|23297.4|23408.29|23288.29|10
1621240380000|2021-05-17 08:33:00|23417.16|23297.16|23410.44|23290.44|23417.16|23297.16|23410.29|23290.29|10
1621240390000|2021-05-17 08:33:10|23409.77|23289.77|23405.7|23285.7|23409.77|23289.77|23404.35|23284.35|10
1621240400000|2021-05-17 08:33:20|23405.19|23285.19|23406.81|23286.81|23406.81|23286.81|23403.82|23283.82|10
1621240410000|2021-05-17 08:33:30|23406.47|23286.47|23417.52|23297.52|23417.52|23297.52|23406.47|23286.47|10
1621240420000|2021-05-17 08:33:40|23419.27|23299.27|23429.14|23309.14|23429.14|23309.14|23419.27|23299.27|10
1621240430000|2021-05-17 08:33:50|23431.93|23311.93|23438.31|23318.31|23438.5|23318.5|23431.93|23311.93|10
1621240440000|2021-05-17 08:34:00|23436.35|23316.35|23430.91|23310.91|23436.35|23316.35|23430.91|23310.91|10
1621240450000|2021-05-17 08:34:10|23430.69|23310.69|23432.16|23312.16|23432.16|23312.16|23428.67|23308.67|10
1621240460000|2021-05-17 08:34:20|23433.36|23313.36|23437.77|23317.77|23439.14|23319.14|23433.36|23313.36|10
1621240470000|2021-05-17 08:34:30|23437.42|23317.42|23428.86|23308.86|23437.42|23317.42|23428.86|23308.86|10
1621240480000|2021-05-17 08:34:40|23428.17|23308.17|23425.24|23305.24|23430.63|23310.63|23425.24|23305.24|10
1621240490000|2021-05-17 08:34:50|23424.53|23304.53|23427.01|23307.01|23427.01|23307.01|23423.54|23303.54|10
1621240500000|2021-05-17 08:35:00|23426.97|23306.97|23430.55|23310.55|23431.15|23311.15|23426.97|23306.97|10
1621240510000|2021-05-17 08:35:10|23435.05|23315.05|23442.52|23322.52|23443.06|23323.06|23435.05|23315.05|10
1621240520000|2021-05-17 08:35:20|23444.97|23324.97|23451.52|23331.52|23451.52|23331.52|23444.97|23324.97|10
1621240530000|2021-05-17 08:35:30|23454.09|23334.09|23457.01|23337.01|23457.19|23337.19|23454.09|23334.09|10
1621240540000|2021-05-17 08:35:40|23456.07|23336.07|23450.22|23330.22|23456.07|23336.07|23449.58|23329.58|10
1621240550000|2021-05-17 08:35:50|23449.97|23329.97|23453.79|23333.79|23453.79|23333.79|23449.15|23329.15|10
1621240560000|2021-05-17 08:36:00|23452.39|23332.39|23453.3|23333.3|23454.26|23334.26|23452.04|23332.04|10
1621240570000|2021-05-17 08:36:10|23453.64|23333.64|23451.92|23331.92|23453.64|23333.64|23450.95|23330.95|10
1621240580000|2021-05-17 08:36:20|23451.48|23331.48|23456.89|23336.89|23457.18|23337.18|23448.78|23328.78|10
1621240590000|2021-05-17 08:36:30|23459.03|23339.03|23460.04|23340.04|23460.04|23340.04|23456.62|23336.62|10
1621240600000|2021-05-17 08:36:40|23460.13|23340.13|23469.32|23349.32|23469.32|23349.32|23460.13|23340.13|10
1621240610000|2021-05-17 08:36:50|23470.19|23350.19|23466.87|23346.87|23470.19|23350.19|23465.18|23345.18|10
1621240620000|2021-05-17 08:37:00|23468.63|23348.63|23467.46|23347.46|23470.47|23350.47|23467.46|23347.46|10
1621240630000|2021-05-17 08:37:10|23467.36|23347.36|23476.93|23356.93|23476.93|23356.93|23461.03|23341.03|10
1621240640000|2021-05-17 08:37:20|23478.17|23358.17|23484.14|23364.14|23485.27|23365.27|23478.17|23358.17|10
1621240650000|2021-05-17 08:37:30|23484.41|23364.41|23501.9|23381.9|23501.9|23381.9|23484.41|23364.41|10
1621240660000|2021-05-17 08:37:40|23502.28|23382.28|23510.13|23390.13|23513.74|23393.74|23502.28|23382.28|10
1621240670000|2021-05-17 08:37:50|23508.36|23388.36|23500.58|23380.58|23508.36|23388.36|23500.41|23380.41|10
1621240680000|2021-05-17 08:38:00|23499.38|23379.38|23493.26|23373.26|23501.16|23381.16|23493.22|23373.22|10
1621240690000|2021-05-17 08:38:10|23492.85|23372.85|23486.51|23366.51|23492.85|23372.85|23485.26|23365.26|10
1621240700000|2021-05-17 08:38:20|23487.43|23367.43|23475.46|23355.46|23488.35|23368.35|23474.07|23354.07|10
1621240710000|2021-05-17 08:38:30|23473.53|23353.53|23460.15|23340.15|23473.53|23353.53|23459.61|23339.61|10
1621240720000|2021-05-17 08:38:40|23457.48|23337.48|23431.89|23311.89|23457.48|23337.48|23431.89|23311.89|10
1621240730000|2021-05-17 08:38:50|23431.51|23311.51|23423.87|23303.87|23431.51|23311.51|23423.87|23303.87|10
1621240740000|2021-05-17 08:39:00|23422.15|23302.15|23431.87|23311.87|23432.14|23312.14|23422.15|23302.15|10
1621240750000|2021-05-17 08:39:10|23432.35|23312.35|23443.46|23323.46|23443.46|23323.46|23432.35|23312.35|10
1621240760000|2021-05-17 08:39:20|23444.56|23324.56|23457.93|23337.93|23457.93|23337.93|23444.56|23324.56|10
1621240770000|2021-05-17 08:39:30|23459.54|23339.54|23466.11|23346.11|23466.11|23346.11|23459.31|23339.31|10
1621240780000|2021-05-17 08:39:40|23466.79|23346.79|23470.95|23350.95|23472.07|23352.07|23466.79|23346.79|10
1621240790000|2021-05-17 08:39:50|23468.59|23348.59|23467.96|23347.96|23468.59|23348.59|23466.65|23346.65|10
1621240800000|2021-05-17 08:40:00|23468.3|23348.3|23469.29|23349.29|23469.82|23349.82|23468.3|23348.3|10
1621240810000|2021-05-17 08:40:10|23474.29|23354.29|23489.78|23369.78|23489.78|23369.78|23474.29|23354.29|10
1621240820000|2021-05-17 08:40:20|23490.46|23370.46|23493.41|23373.41|23493.41|23373.41|23490.05|23370.05|10
1621240830000|2021-05-17 08:40:30|23493.9|23373.9|23497.45|23377.45|23497.58|23377.58|23493.9|23373.9|10
1621240840000|2021-05-17 08:40:40|23497.63|23377.63|23524.46|23404.46|23524.46|23404.46|23495.85|23375.85|10
1621240850000|2021-05-17 08:40:50|23523.3|23403.3|23533.94|23413.94|23533.94|23413.94|23521.93|23401.93|10
1621240860000|2021-05-17 08:41:00|23530.78|23410.78|23521.94|23401.94|23530.78|23410.78|23521.94|23401.94|10
1621240870000|2021-05-17 08:41:10|23522.89|23402.89|23538.55|23418.55|23538.55|23418.55|23522.19|23402.19|10
1621240880000|2021-05-17 08:41:20|23538.48|23418.48|23531.81|23411.81|23538.87|23418.87|23529.59|23409.59|10
1621240890000|2021-05-17 08:41:30|23531.05|23411.05|23547.61|23427.61|23547.61|23427.61|23531.05|23411.05|10
1621240900000|2021-05-17 08:41:40|23548.28|23428.28|23553.62|23433.62|23554.47|23434.47|23548.28|23428.28|10
1621240910000|2021-05-17 08:41:50|23553.54|23433.54|23556.32|23436.32|23556.32|23436.32|23550.19|23430.19|9
1621240920000|2021-05-17 08:42:00|23556.38|23436.38|23571.63|23451.63|23571.63|23451.63|23556.38|23436.38|10
1621240930000|2021-05-17 08:42:10|23571.41|23451.41|23576.74|23456.74|23578|23458|23571.38|23451.38|10
1621240940000|2021-05-17 08:42:20|23576.36|23456.36|23578.3|23458.3|23579.5|23459.5|23576.36|23456.36|10
1621240950000|2021-05-17 08:42:30|23578.02|23458.02|23568.46|23448.46|23578.6|23458.6|23567.97|23447.97|10
1621240960000|2021-05-17 08:42:40|23568.82|23448.82|23550.84|23430.84|23568.82|23448.82|23550.81|23430.81|10
1621240970000|2021-05-17 08:42:50|23551.53|23431.53|23544.94|23424.94|23551.53|23431.53|23544.94|23424.94|10
1621240980000|2021-05-17 08:43:00|23544.42|23424.42|23545.6|23425.6|23545.6|23425.6|23541.07|23421.07|10
1621240990000|2021-05-17 08:43:10|23545.55|23425.55|23546.57|23426.57|23546.57|23426.57|23544.22|23424.22|10
1621241000000|2021-05-17 08:43:20|23546.27|23426.27|23542.6|23422.6|23546.27|23426.27|23539.92|23419.92|10
1621241010000|2021-05-17 08:43:30|23544.05|23424.05|23560.36|23440.36|23560.58|23440.58|23544.05|23424.05|10
1621241020000|2021-05-17 08:43:40|23560.24|23440.24|23552.65|23432.65|23560.24|23440.24|23552.65|23432.65|10
1621241030000|2021-05-17 08:43:50|23552.78|23432.78|23552.36|23432.36|23552.84|23432.84|23551.48|23431.48|9
1621241040000|2021-05-17 08:44:00|23552.08|23432.08|23556.37|23436.37|23557.93|23437.93|23552.08|23432.08|10
1621241050000|2021-05-17 08:44:10|23556.03|23436.03|23543.18|23423.18|23556.03|23436.03|23543.18|23423.18|10
1621241060000|2021-05-17 08:44:20|23542.43|23422.43|23536.61|23416.61|23542.43|23422.43|23536.37|23416.37|10
1621241070000|2021-05-17 08:44:30|23537.82|23417.82|23531.93|23411.93|23537.82|23417.82|23531.93|23411.93|10
1621241080000|2021-05-17 08:44:40|23531.24|23411.24|23522.95|23402.95|23531.24|23411.24|23522.95|23402.95|10
1621241090000|2021-05-17 08:44:50|23521.98|23401.98|23515.43|23395.43|23521.98|23401.98|23515.43|23395.43|10
1621241100000|2021-05-17 08:45:00|23515.17|23395.17|23485.69|23365.69|23515.17|23395.17|23485.69|23365.69|10
1621241110000|2021-05-17 08:45:10|23484.69|23364.69|23468.53|23348.53|23484.69|23364.69|23468.53|23348.53|10
1621241120000|2021-05-17 08:45:20|23468.33|23348.33|23461.09|23341.09|23468.33|23348.33|23461.09|23341.09|10
1621241130000|2021-05-17 08:45:30|23459.5|23339.5|23466.02|23346.02|23467.2|23347.2|23457.4|23337.4|10
1621241140000|2021-05-17 08:45:40|23466.23|23346.23|23475.72|23355.72|23476.18|23356.18|23466.23|23346.23|10
1621241150000|2021-05-17 08:45:50|23480.58|23360.58|23505.23|23385.23|23505.98|23385.98|23480.58|23360.58|10
1621241160000|2021-05-17 08:46:00|23503.61|23383.61|23500.68|23380.68|23508.86|23388.86|23500.1|23380.1|10
1621241170000|2021-05-17 08:46:10|23502.71|23382.71|23490.94|23370.94|23502.71|23382.71|23490.64|23370.64|10
1621241180000|2021-05-17 08:46:20|23492.91|23372.91|23493.01|23373.01|23495.84|23375.84|23492.04|23372.04|10
1621241190000|2021-05-17 08:46:30|23492.11|23372.11|23496.8|23376.8|23497.53|23377.53|23492.11|23372.11|10
1621241200000|2021-05-17 08:46:40|23497.46|23377.46|23494.25|23374.25|23497.46|23377.46|23494.25|23374.25|10
1621241210000|2021-05-17 08:46:50|23493.91|23373.91|23485.24|23365.24|23493.91|23373.91|23484.75|23364.75|10
1621241220000|2021-05-17 08:47:00|23485.25|23365.25|23475.7|23355.7|23485.25|23365.25|23475.7|23355.7|10
1621241230000|2021-05-17 08:47:10|23475.83|23355.83|23474.54|23354.54|23475.83|23355.83|23473.33|23353.33|10
1621241240000|2021-05-17 08:47:20|23475.22|23355.22|23479.08|23359.08|23479.08|23359.08|23475.22|23355.22|10
1621241250000|2021-05-17 08:47:30|23478.7|23358.7|23483.55|23363.55|23483.55|23363.55|23476.65|23356.65|10
1621241260000|2021-05-17 08:47:40|23483.67|23363.67|23493.27|23373.27|23493.27|23373.27|23483.48|23363.48|10
1621241270000|2021-05-17 08:47:50|23493.12|23373.12|23499.46|23379.46|23499.88|23379.88|23493.12|23373.12|10
1621241280000|2021-05-17 08:48:00|23499.9|23379.9|23505.82|23385.82|23505.82|23385.82|23499.9|23379.9|10
1621241290000|2021-05-17 08:48:10|23506.39|23386.39|23512.71|23392.71|23512.71|23392.71|23506.39|23386.39|10
1621241300000|2021-05-17 08:48:20|23513.02|23393.02|23528.27|23408.27|23528.27|23408.27|23513.02|23393.02|10
1621241310000|2021-05-17 08:48:30|23530.72|23410.72|23524.19|23404.19|23532.8|23412.8|23524.19|23404.19|10
1621241320000|2021-05-17 08:48:40|23524|23404|23531.64|23411.64|23534.04|23414.04|23522.8|23402.8|10
1621241330000|2021-05-17 08:48:50|23528.36|23408.36|23531.6|23411.6|23531.6|23411.6|23526.63|23406.63|10
1621241340000|2021-05-17 08:49:00|23532.65|23412.65|23544.63|23424.63|23544.89|23424.89|23532.65|23412.65|10
1621241350000|2021-05-17 08:49:10|23546.23|23426.23|23555.54|23435.54|23555.54|23435.54|23546.23|23426.23|10
1621241360000|2021-05-17 08:49:20|23558.77|23438.77|23568.66|23448.66|23568.66|23448.66|23558.77|23438.77|10
1621241370000|2021-05-17 08:49:30|23569.21|23449.21|23560.65|23440.65|23569.21|23449.21|23560.65|23440.65|10
1621241380000|2021-05-17 08:49:40|23560.6|23440.6|23557.04|23437.04|23561.32|23441.32|23557.04|23437.04|10
1621241390000|2021-05-17 08:49:50|23556.13|23436.13|23549.34|23429.34|23556.13|23436.13|23548.42|23428.42|10
1621241400000|2021-05-17 08:50:00|23548.86|23428.86|23538.86|23418.86|23548.86|23428.86|23538.86|23418.86|10
1621241410000|2021-05-17 08:50:10|23538.44|23418.44|23531.29|23411.29|23538.44|23418.44|23531.29|23411.29|10
1621241420000|2021-05-17 08:50:20|23529.62|23409.62|23510.3|23390.3|23529.62|23409.62|23509.56|23389.56|10
1621241430000|2021-05-17 08:50:30|23510.28|23390.28|23485.6|23365.6|23510.28|23390.28|23485.6|23365.6|10
1621241440000|2021-05-17 08:50:40|23482.81|23362.81|23479.23|23359.23|23483.48|23363.48|23479.23|23359.23|10
1621241450000|2021-05-17 08:50:50|23480.73|23360.73|23477.04|23357.04|23482.64|23362.64|23477.04|23357.04|10
1621241460000|2021-05-17 08:51:00|23476.91|23356.91|23467.94|23347.94|23476.91|23356.91|23467.94|23347.94|10
1621241470000|2021-05-17 08:51:10|23468.08|23348.08|23472.98|23352.98|23472.98|23352.98|23463.01|23343.01|10
1621241480000|2021-05-17 08:51:20|23473.6|23353.6|23489.77|23369.77|23489.77|23369.77|23473.6|23353.6|9
1621241490000|2021-05-17 08:51:30|23492.2|23372.2|23494.1|23374.1|23494.27|23374.27|23492.2|23372.2|10
1621241500000|2021-05-17 08:51:40|23494.21|23374.21|23494.42|23374.42|23494.59|23374.59|23491.58|23371.58|9
1621241510000|2021-05-17 08:51:50|23494.08|23374.08|23498.23|23378.23|23498.31|23378.31|23494.08|23374.08|10
1621241520000|2021-05-17 08:52:00|23499.23|23379.23|23505.29|23385.29|23505.29|23385.29|23499.23|23379.23|10
1621241530000|2021-05-17 08:52:10|23506.51|23386.51|23502.2|23382.2|23507.33|23387.33|23502.2|23382.2|10
1621241540000|2021-05-17 08:52:20|23501.66|23381.66|23498.93|23378.93|23501.66|23381.66|23498.65|23378.65|10
1621241550000|2021-05-17 08:52:30|23498.2|23378.2|23500.14|23380.14|23500.14|23380.14|23497.36|23377.36|10
1621241560000|2021-05-17 08:52:40|23500.38|23380.38|23497.25|23377.25|23501.67|23381.67|23496.99|23376.99|10
1621241570000|2021-05-17 08:52:50|23497.62|23377.62|23499.64|23379.64|23500|23380|23497.01|23377.01|10
1621241580000|2021-05-17 08:53:00|23500.13|23380.13|23491.21|23371.21|23501.37|23381.37|23489.98|23369.98|10
1621241590000|2021-05-17 08:53:10|23491.42|23371.42|23494.14|23374.14|23494.14|23374.14|23491.42|23371.42|10
1621241600000|2021-05-17 08:53:20|23493.93|23373.93|23489.33|23369.33|23493.96|23373.96|23489.33|23369.33|10
1621241610000|2021-05-17 08:53:30|23488.65|23368.65|23485.92|23365.92|23488.65|23368.65|23485.92|23365.92|10
1621241620000|2021-05-17 08:53:40|23485.61|23365.61|23490.3|23370.3|23491.47|23371.47|23485.61|23365.61|10
1621241630000|2021-05-17 08:53:50|23490.84|23370.84|23495.63|23375.63|23495.63|23375.63|23490.84|23370.84|10
1621241640000|2021-05-17 08:54:00|23495.47|23375.47|23493.32|23373.32|23495.62|23375.62|23492.54|23372.54|10
1621241650000|2021-05-17 08:54:10|23492.73|23372.73|23487.95|23367.95|23492.73|23372.73|23486.41|23366.41|10
1621241660000|2021-05-17 08:54:20|23488.09|23368.09|23487.38|23367.38|23488.77|23368.77|23486.15|23366.15|10
1621241670000|2021-05-17 08:54:30|23486.92|23366.92|23490.19|23370.19|23490.19|23370.19|23486.32|23366.32|10
1621241680000|2021-05-17 08:54:40|23489.13|23369.13|23481.6|23361.6|23489.27|23369.27|23481.6|23361.6|10
1621241690000|2021-05-17 08:54:50|23481.63|23361.63|23481.77|23361.77|23482.63|23362.63|23479.26|23359.26|10
1621241700000|2021-05-17 08:55:00|23482.94|23362.94|23472.96|23352.96|23482.94|23362.94|23472.96|23352.96|10
1621241710000|2021-05-17 08:55:10|23471.34|23351.34|23463.22|23343.22|23471.34|23351.34|23462.68|23342.68|10
1621241720000|2021-05-17 08:55:20|23463.76|23343.76|23457.16|23337.16|23464.09|23344.09|23457.16|23337.16|10
1621241730000|2021-05-17 08:55:30|23455.51|23335.51|23446.29|23326.29|23455.51|23335.51|23446.29|23326.29|10
1621241740000|2021-05-17 08:55:40|23444.77|23324.77|23456.25|23336.25|23457.86|23337.86|23444.77|23324.77|10
1621241750000|2021-05-17 08:55:50|23457.43|23337.43|23462.43|23342.43|23463.24|23343.24|23457.36|23337.36|10
1621241760000|2021-05-17 08:56:00|23463.74|23343.74|23463.71|23343.71|23467.33|23347.33|23463.71|23343.71|9
1621241770000|2021-05-17 08:56:10|23464.88|23344.88|23468.67|23348.67|23468.67|23348.67|23463.12|23343.12|10
1621241780000|2021-05-17 08:56:20|23470.23|23350.23|23471.43|23351.43|23471.43|23351.43|23469.39|23349.39|10
1621241790000|2021-05-17 08:56:30|23471.42|23351.42|23469.21|23349.21|23472.38|23352.38|23468.71|23348.71|10
1621241800000|2021-05-17 08:56:40|23468.07|23348.07|23468.66|23348.66|23469.57|23349.57|23465.43|23345.43|10
1621241810000|2021-05-17 08:56:50|23470.24|23350.24|23473.62|23353.62|23473.8|23353.8|23470.24|23350.24|9
1621241820000|2021-05-17 08:57:00|23473.51|23353.51|23475.57|23355.57|23476.54|23356.54|23473.51|23353.51|10
1621241830000|2021-05-17 08:57:10|23475.04|23355.04|23474.03|23354.03|23475.26|23355.26|23472.52|23352.52|10
1621241840000|2021-05-17 08:57:20|23473.2|23353.2|23468.16|23348.16|23473.2|23353.2|23468.16|23348.16|10
1621241850000|2021-05-17 08:57:30|23469.11|23349.11|23463.14|23343.14|23469.11|23349.11|23462.35|23342.35|10
1621241860000|2021-05-17 08:57:40|23463.34|23343.34|23460.17|23340.17|23464.05|23344.05|23460.17|23340.17|10
1621241870000|2021-05-17 08:57:50|23460.64|23340.64|23454.29|23334.29|23460.96|23340.96|23453.58|23333.58|10
1621241880000|2021-05-17 08:58:00|23453.96|23333.96|23456.47|23336.47|23457.15|23337.15|23453.01|23333.01|10
1621241890000|2021-05-17 08:58:10|23456.95|23336.95|23463.86|23343.86|23463.86|23343.86|23456.95|23336.95|10
1621241900000|2021-05-17 08:58:20|23464.07|23344.07|23451.78|23331.78|23464.07|23344.07|23451.78|23331.78|9
1621241910000|2021-05-17 08:58:30|23448.35|23328.35|23435.38|23315.38|23448.35|23328.35|23433.6|23313.6|10
1621241920000|2021-05-17 08:58:40|23434.68|23314.68|23435.8|23315.8|23439.93|23319.93|23434.68|23314.68|10
1621241930000|2021-05-17 08:58:50|23435.45|23315.45|23429.91|23309.91|23435.45|23315.45|23429.88|23309.88|10
1621241940000|2021-05-17 08:59:00|23429.74|23309.74|23428.74|23308.74|23431.24|23311.24|23428.74|23308.74|10
1621241950000|2021-05-17 08:59:10|23428.14|23308.14|23420.9|23300.9|23428.14|23308.14|23420.9|23300.9|10
1621241960000|2021-05-17 08:59:20|23420.86|23300.86|23426.36|23306.36|23426.36|23306.36|23420.86|23300.86|10
1621241970000|2021-05-17 08:59:30|23425.55|23305.55|23420.79|23300.79|23425.66|23305.66|23420.79|23300.79|10
1621241980000|2021-05-17 08:59:40|23419.83|23299.83|23417.04|23297.04|23419.83|23299.83|23416.73|23296.73|10
1621241990000|2021-05-17 08:59:50|23417.53|23297.53|23429.26|23309.26|23429.26|23309.26|23417.48|23297.48|10
1621242000000|2021-05-17 09:00:00|23429.98|23309.98|23442.92|23322.92|23442.92|23322.92|23429.85|23309.85|10
1621242010000|2021-05-17 09:00:10|23442.58|23322.58|23459.28|23339.28|23459.28|23339.28|23442.58|23322.58|10
1621242020000|2021-05-17 09:00:20|23459.39|23339.39|23455.91|23335.91|23459.81|23339.81|23455.91|23335.91|10
1621242030000|2021-05-17 09:00:30|23457.32|23337.32|23487.13|23367.13|23487.13|23367.13|23457.32|23337.32|10
1621242040000|2021-05-17 09:00:40|23488.32|23368.32|23493.29|23373.29|23493.85|23373.85|23487.49|23367.49|10
1621242050000|2021-05-17 09:00:50|23495.31|23375.31|23499.66|23379.66|23499.9|23379.9|23495.31|23375.31|10
1621242060000|2021-05-17 09:01:00|23500.17|23380.17|23490.8|23370.8|23500.17|23380.17|23490.8|23370.8|10
1621242070000|2021-05-17 09:01:10|23489.63|23369.63|23486.69|23366.69|23489.63|23369.63|23485.91|23365.91|9
1621242080000|2021-05-17 09:01:20|23486.35|23366.35|23487.88|23367.88|23489.04|23369.04|23485.67|23365.67|10
1621242090000|2021-05-17 09:01:30|23488.07|23368.07|23474.85|23354.85|23488.07|23368.07|23474.85|23354.85|10
1621242100000|2021-05-17 09:01:40|23471.75|23351.75|23464.07|23344.07|23471.75|23351.75|23464.07|23344.07|10
1621242110000|2021-05-17 09:01:50|23462.42|23342.42|23448.37|23328.37|23462.42|23342.42|23447.37|23327.37|10
1621242120000|2021-05-17 09:02:00|23449.04|23329.04|23434.78|23314.78|23449.04|23329.04|23434.78|23314.78|10
1621242130000|2021-05-17 09:02:10|23429.45|23309.45|23411.76|23291.76|23429.45|23309.45|23411.76|23291.76|10
1621242140000|2021-05-17 09:02:20|23411.26|23291.26|23400.3|23280.3|23411.26|23291.26|23400.28|23280.28|10
1621242150000|2021-05-17 09:02:30|23396.9|23276.9|23387.55|23267.55|23397.37|23277.37|23387.55|23267.55|10
1621242160000|2021-05-17 09:02:40|23388.8|23268.8|23385.09|23265.09|23388.8|23268.8|23383.32|23263.32|10
1621242170000|2021-05-17 09:02:50|23384.32|23264.32|23387.58|23267.58|23387.78|23267.78|23383.82|23263.82|10
1621242180000|2021-05-17 09:03:00|23387.83|23267.83|23397.05|23277.05|23397.05|23277.05|23387.83|23267.83|10
1621242190000|2021-05-17 09:03:10|23396.93|23276.93|23391.37|23271.37|23396.93|23276.93|23391.37|23271.37|10
1621242200000|2021-05-17 09:03:20|23388.72|23268.72|23377.91|23257.91|23388.72|23268.72|23377.91|23257.91|10
1621242210000|2021-05-17 09:03:30|23376.5|23256.5|23370.77|23250.77|23376.78|23256.78|23370.77|23250.77|10
1621242220000|2021-05-17 09:03:40|23369.97|23249.97|23364.85|23244.85|23372.46|23252.46|23364.85|23244.85|10
1621242230000|2021-05-17 09:03:50|23364.97|23244.97|23362.79|23242.79|23368.06|23248.06|23362.79|23242.79|10
1621242240000|2021-05-17 09:04:00|23361.9|23241.9|23359.85|23239.85|23361.94|23241.94|23358.11|23238.11|10
1621242250000|2021-05-17 09:04:10|23360.71|23240.71|23362.5|23242.5|23364.41|23244.41|23360.5|23240.5|10
1621242260000|2021-05-17 09:04:20|23362.63|23242.63|23356.18|23236.18|23362.63|23242.63|23356.18|23236.18|10
1621242270000|2021-05-17 09:04:30|23354.75|23234.75|23348.55|23228.55|23354.75|23234.75|23348.55|23228.55|10
1621242280000|2021-05-17 09:04:40|23347.89|23227.89|23339.81|23219.81|23347.92|23227.92|23339.81|23219.81|10
1621242290000|2021-05-17 09:04:50|23337.5|23217.5|23320.91|23200.91|23337.5|23217.5|23320.91|23200.91|10
1621242300000|2021-05-17 09:05:00|23320.51|23200.51|23325.54|23205.54|23325.54|23205.54|23320.13|23200.13|10
1621242310000|2021-05-17 09:05:10|23325.29|23205.29|23331.37|23211.37|23331.37|23211.37|23325.29|23205.29|10
1621242320000|2021-05-17 09:05:20|23331.07|23211.07|23334.87|23214.87|23334.87|23214.87|23330.67|23210.67|10
1621242330000|2021-05-17 09:05:30|23335.53|23215.53|23339.56|23219.56|23342.53|23222.53|23335.53|23215.53|10
1621242340000|2021-05-17 09:05:40|23339.23|23219.23|23334.4|23214.4|23339.23|23219.23|23334.4|23214.4|10
1621242350000|2021-05-17 09:05:50|23334.41|23214.41|23321.21|23201.21|23334.41|23214.41|23321.21|23201.21|10
1621242360000|2021-05-17 09:06:00|23320.8|23200.8|23318.73|23198.73|23320.8|23200.8|23316.08|23196.08|10
1621242370000|2021-05-17 09:06:10|23320.48|23200.48|23313.76|23193.76|23320.48|23200.48|23313.76|23193.76|10
1621242380000|2021-05-17 09:06:20|23314.62|23194.62|23313.49|23193.49|23315.21|23195.21|23312.52|23192.52|9
1621242390000|2021-05-17 09:06:30|23310.44|23190.44|23309.67|23189.67|23310.44|23190.44|23307.02|23187.02|10
1621242400000|2021-05-17 09:06:40|23309.39|23189.39|23315.6|23195.6|23315.6|23195.6|23308.16|23188.16|10
1621242410000|2021-05-17 09:06:50|23317.49|23197.49|23323.5|23203.5|23323.5|23203.5|23317.49|23197.49|10
1621242420000|2021-05-17 09:07:00|23324.07|23204.07|23322.79|23202.79|23324.12|23204.12|23322.07|23202.07|10
1621242430000|2021-05-17 09:07:10|23322.52|23202.52|23327.13|23207.13|23329.24|23209.24|23322.52|23202.52|9
1621242440000|2021-05-17 09:07:20|23328.1|23208.1|23331.08|23211.08|23332.24|23212.24|23328.1|23208.1|10
1621242450000|2021-05-17 09:07:30|23332.08|23212.08|23336.18|23216.18|23337.07|23217.07|23332.08|23212.08|10
1621242460000|2021-05-17 09:07:40|23334.28|23214.28|23324.42|23204.42|23334.28|23214.28|23324.36|23204.36|10
1621242470000|2021-05-17 09:07:50|23323.85|23203.85|23317.2|23197.2|23323.89|23203.89|23317.2|23197.2|10
1621242480000|2021-05-17 09:08:00|23317.92|23197.92|23306.5|23186.5|23317.92|23197.92|23306.5|23186.5|10
1621242490000|2021-05-17 09:08:10|23306.44|23186.44|23298.35|23178.35|23306.44|23186.44|23298.11|23178.11|10
1621242500000|2021-05-17 09:08:20|23299.02|23179.02|23303.51|23183.51|23303.75|23183.75|23299.02|23179.02|10
1621242510000|2021-05-17 09:08:30|23303.78|23183.78|23305.52|23185.52|23305.91|23185.91|23303.11|23183.11|10
1621242520000|2021-05-17 09:08:40|23305.89|23185.89|23299.14|23179.14|23305.89|23185.89|23298.98|23178.98|10
1621242530000|2021-05-17 09:08:50|23298.5|23178.5|23300.69|23180.69|23300.69|23180.69|23297.62|23177.62|10
1621242540000|2021-05-17 09:09:00|23301.01|23181.01|23297.03|23177.03|23301.01|23181.01|23293.81|23173.81|10
1621242550000|2021-05-17 09:09:10|23298.27|23178.27|23297.04|23177.04|23299.6|23179.6|23296.83|23176.83|10
1621242560000|2021-05-17 09:09:20|23296.28|23176.28|23291.52|23171.52|23296.97|23176.97|23291.52|23171.52|10
1621242570000|2021-05-17 09:09:30|23292.59|23172.59|23291.51|23171.51|23292.59|23172.59|23289.95|23169.95|10
1621242580000|2021-05-17 09:09:40|23291.36|23171.36|23289|23169|23292.07|23172.07|23289|23169|10
1621242590000|2021-05-17 09:09:50|23288.5|23168.5|23283.42|23163.42|23289.38|23169.38|23283.39|23163.39|10
1621242600000|2021-05-17 09:10:00|23284.01|23164.01|23286.63|23166.63|23287.18|23167.18|23282.51|23162.51|10
1621242610000|2021-05-17 09:10:10|23287.85|23167.85|23283.13|23163.13|23287.85|23167.85|23283.13|23163.13|10
1621242620000|2021-05-17 09:10:20|23282.44|23162.44|23271.89|23151.89|23282.44|23162.44|23271.84|23151.84|10
1621242630000|2021-05-17 09:10:30|23271.32|23151.32|23263.75|23143.75|23271.32|23151.32|23263.75|23143.75|10
1621242640000|2021-05-17 09:10:40|23264.35|23144.35|23257.24|23137.24|23264.37|23144.37|23257.24|23137.24|10
1621242650000|2021-05-17 09:10:50|23244.8|23124.8|23240.34|23120.34|23244.8|23124.8|23238.12|23118.12|9
1621242660000|2021-05-17 09:11:00|23239.53|23119.53|23232.33|23112.33|23239.53|23119.53|23231.08|23111.08|10
1621242670000|2021-05-17 09:11:10|23232.73|23112.73|23241.74|23121.74|23241.74|23121.74|23232.73|23112.73|10
1621242680000|2021-05-17 09:11:20|23242.74|23122.74|23244.33|23124.33|23244.33|23124.33|23241.8|23121.8|10
1621242690000|2021-05-17 09:11:30|23243.49|23123.49|23231.25|23111.25|23243.49|23123.49|23231.25|23111.25|9
1621242700000|2021-05-17 09:11:40|23230.12|23110.12|23231.83|23111.83|23232.4|23112.4|23230.12|23110.12|10
1621242710000|2021-05-17 09:11:50|23231.52|23111.52|23229.74|23109.74|23232.58|23112.58|23229.74|23109.74|10
1621242720000|2021-05-17 09:12:00|23228.87|23108.87|23229.1|23109.1|23229.95|23109.95|23228.73|23108.73|10
1621242730000|2021-05-17 09:12:10|23228.38|23108.38|23232.89|23112.89|23232.89|23112.89|23228.38|23108.38|10
1621242740000|2021-05-17 09:12:20|23233.98|23113.98|23239.73|23119.73|23239.73|23119.73|23233.98|23113.98|10
1621242750000|2021-05-17 09:12:30|23238.04|23118.04|23244.91|23124.91|23244.91|23124.91|23238.04|23118.04|10
1621242760000|2021-05-17 09:12:40|23245.76|23125.76|23243.31|23123.31|23245.76|23125.76|23238.15|23118.15|10
1621242770000|2021-05-17 09:12:50|23246.2|23126.2|23250.09|23130.09|23251.06|23131.06|23246.2|23126.2|10
1621242780000|2021-05-17 09:13:00|23251.13|23131.13|23251.93|23131.93|23251.93|23131.93|23250.38|23130.38|10
1621242790000|2021-05-17 09:13:10|23252.44|23132.44|23259.42|23139.42|23259.42|23139.42|23252.44|23132.44|10
1621242800000|2021-05-17 09:13:20|23259.73|23139.73|23261.35|23141.35|23261.35|23141.35|23259.07|23139.07|10
1621242810000|2021-05-17 09:13:30|23262.09|23142.09|23275.35|23155.35|23275.35|23155.35|23262.09|23142.09|10
1621242820000|2021-05-17 09:13:40|23276.08|23156.08|23275.91|23155.91|23276.62|23156.62|23273.63|23153.63|10
1621242830000|2021-05-17 09:13:50|23276.68|23156.68|23277.88|23157.88|23279.48|23159.48|23276.26|23156.26|10
1621242840000|2021-05-17 09:14:00|23281.75|23161.75|23268.93|23148.93|23281.75|23161.75|23268.93|23148.93|10
1621242850000|2021-05-17 09:14:10|23269|23149|23263.75|23143.75|23269|23149|23262.84|23142.84|10
1621242860000|2021-05-17 09:14:20|23265.28|23145.28|23269.42|23149.42|23269.63|23149.63|23265.28|23145.28|10
1621242870000|2021-05-17 09:14:30|23269.39|23149.39|23265.06|23145.06|23269.96|23149.96|23265.06|23145.06|10
1621242880000|2021-05-17 09:14:40|23264.12|23144.12|23258.41|23138.41|23264.12|23144.12|23258.41|23138.41|9
1621242890000|2021-05-17 09:14:50|23258.92|23138.92|23255.8|23135.8|23258.92|23138.92|23255.8|23135.8|10
1621242900000|2021-05-17 09:15:00|23255.71|23135.71|23238.32|23118.32|23255.71|23135.71|23238.32|23118.32|10
1621242910000|2021-05-17 09:15:10|23238.06|23118.06|23233.68|23113.68|23238.06|23118.06|23233.68|23113.68|10
1621242920000|2021-05-17 09:15:20|23232.09|23112.09|23226.98|23106.98|23232.09|23112.09|23226.36|23106.36|10
1621242930000|2021-05-17 09:15:30|23226.28|23106.28|23226.84|23106.84|23227.38|23107.38|23225.22|23105.22|10
1621242940000|2021-05-17 09:15:40|23226.78|23106.78|23220.37|23100.37|23226.78|23106.78|23220.37|23100.37|10
1621242950000|2021-05-17 09:15:50|23220.41|23100.41|23204.31|23084.31|23221.79|23101.79|23204.31|23084.31|10
1621242960000|2021-05-17 09:16:00|23201.15|23081.15|23199.79|23079.79|23203.8|23083.8|23199.79|23079.79|10
1621242970000|2021-05-17 09:16:10|23199.49|23079.49|23199.25|23079.25|23199.49|23079.49|23193.54|23073.54|10
1621242980000|2021-05-17 09:16:20|23200.83|23080.83|23202.6|23082.6|23203.11|23083.11|23200.83|23080.83|10
1621242990000|2021-05-17 09:16:30|23203.69|23083.69|23205.7|23085.7|23206.41|23086.41|23203.69|23083.69|10
1621243000000|2021-05-17 09:16:40|23205.14|23085.14|23202.02|23082.02|23205.14|23085.14|23201.54|23081.54|10
1621243010000|2021-05-17 09:16:50|23202|23082|23195.67|23075.67|23202|23082|23195.58|23075.58|10
1621243020000|2021-05-17 09:17:00|23189.73|23069.73|23188.82|23068.82|23189.73|23069.73|23186.02|23066.02|10
1621243030000|2021-05-17 09:17:10|23187.24|23067.24|23192.14|23072.14|23192.14|23072.14|23187.05|23067.05|10
1621243040000|2021-05-17 09:17:20|23191.85|23071.85|23189.17|23069.17|23191.85|23071.85|23187.88|23067.88|10
1621243050000|2021-05-17 09:17:30|23188.57|23068.57|23176.53|23056.53|23188.57|23068.57|23176.53|23056.53|10
1621243060000|2021-05-17 09:17:40|23175.77|23055.77|23170.91|23050.91|23179.06|23059.06|23170.91|23050.91|10
1621243070000|2021-05-17 09:17:50|23169.17|23049.17|23165.46|23045.46|23169.17|23049.17|23163.29|23043.29|10
1621243080000|2021-05-17 09:18:00|23165.42|23045.42|23180.09|23060.09|23180.09|23060.09|23165.42|23045.42|10
1621243090000|2021-05-17 09:18:10|23181.52|23061.52|23176.86|23056.86|23181.52|23061.52|23176.71|23056.71|10
1621243100000|2021-05-17 09:18:20|23176.77|23056.77|23175.86|23055.86|23176.92|23056.92|23175.74|23055.74|10
1621243110000|2021-05-17 09:18:30|23175.71|23055.71|23175.08|23055.08|23177.9|23057.9|23175.08|23055.08|10
1621243120000|2021-05-17 09:18:40|23174.69|23054.69|23176.73|23056.73|23176.73|23056.73|23174.57|23054.57|10
1621243130000|2021-05-17 09:18:50|23176.53|23056.53|23183.11|23063.11|23183.11|23063.11|23176.53|23056.53|10
1621243140000|2021-05-17 09:19:00|23184.46|23064.46|23184.3|23064.3|23185.19|23065.19|23182.5|23062.5|10
1621243150000|2021-05-17 09:19:10|23183.55|23063.55|23192.81|23072.81|23192.81|23072.81|23183.55|23063.55|10
1621243160000|2021-05-17 09:19:20|23193.84|23073.84|23196.02|23076.02|23196.42|23076.42|23192.87|23072.87|10
1621243170000|2021-05-17 09:19:30|23197.21|23077.21|23193.57|23073.57|23197.21|23077.21|23193.57|23073.57|9
1621243180000|2021-05-17 09:19:40|23193.07|23073.07|23194.41|23074.41|23194.41|23074.41|23193.06|23073.06|10
1621243190000|2021-05-17 09:19:50|23195.31|23075.31|23198|23078|23198|23078|23195.03|23075.03|10
1621243200000|2021-05-17 09:20:00|23198.63|23078.63|23203.9|23083.9|23203.9|23083.9|23198.04|23078.04|10
1621243210000|2021-05-17 09:20:10|23206.18|23086.18|23204.48|23084.48|23209.62|23089.62|23203.73|23083.73|10
1621243220000|2021-05-17 09:20:20|23204.16|23084.16|23213.26|23093.26|23213.46|23093.46|23203.31|23083.31|10
1621243230000|2021-05-17 09:20:30|23214.06|23094.06|23214.27|23094.27|23217.74|23097.74|23214.06|23094.06|10
1621243240000|2021-05-17 09:20:40|23214.03|23094.03|23218.16|23098.16|23218.16|23098.16|23213.96|23093.96|10
1621243250000|2021-05-17 09:20:50|23218.11|23098.11|23225.68|23105.68|23225.68|23105.68|23218.11|23098.11|10
1621243260000|2021-05-17 09:21:00|23225.5|23105.5|23238.05|23118.05|23238.05|23118.05|23225.5|23105.5|10
1621243270000|2021-05-17 09:21:10|23239.91|23119.91|23246.76|23126.76|23247.8|23127.8|23239.91|23119.91|10
1621243280000|2021-05-17 09:21:20|23247.78|23127.78|23238.18|23118.18|23248.8|23128.8|23238.18|23118.18|10
1621243290000|2021-05-17 09:21:30|23234.08|23114.08|23214.96|23094.96|23234.82|23114.82|23214.96|23094.96|10
1621243300000|2021-05-17 09:21:40|23214.26|23094.26|23213.52|23093.52|23214.97|23094.97|23213.28|23093.28|10
1621243310000|2021-05-17 09:21:50|23212.86|23092.86|23211.22|23091.22|23212.86|23092.86|23211.22|23091.22|9
1621243320000|2021-05-17 09:22:00|23211.26|23091.26|23203.73|23083.73|23211.32|23091.32|23203.73|23083.73|10
1621243330000|2021-05-17 09:22:10|23199.85|23079.85|23198.68|23078.68|23199.85|23079.85|23197.72|23077.72|10
1621243340000|2021-05-17 09:22:20|23198.53|23078.53|23198.08|23078.08|23199.22|23079.22|23197.57|23077.57|10
1621243350000|2021-05-17 09:22:30|23198.22|23078.22|23196.64|23076.64|23198.22|23078.22|23195.59|23075.59|10
1621243360000|2021-05-17 09:22:40|23197.18|23077.18|23201.16|23081.16|23201.25|23081.25|23197.18|23077.18|10
1621243370000|2021-05-17 09:22:50|23201.28|23081.28|23206.69|23086.69|23206.69|23086.69|23201.28|23081.28|10
1621243380000|2021-05-17 09:23:00|23206.63|23086.63|23206.94|23086.94|23208.15|23088.15|23205.54|23085.54|10
1621243390000|2021-05-17 09:23:10|23207.67|23087.67|23213.14|23093.14|23213.14|23093.14|23207.67|23087.67|10
1621243400000|2021-05-17 09:23:20|23213.83|23093.83|23219.07|23099.07|23219.07|23099.07|23213.27|23093.27|10
1621243410000|2021-05-17 09:23:30|23220.93|23100.93|23227.87|23107.87|23227.87|23107.87|23220.93|23100.93|10
1621243420000|2021-05-17 09:23:40|23228.68|23108.68|23230.93|23110.93|23231.12|23111.12|23228.68|23108.68|9
1621243430000|2021-05-17 09:23:50|23231.31|23111.31|23231.76|23111.76|23232.83|23112.83|23231.29|23111.29|10
1621243440000|2021-05-17 09:24:00|23231.26|23111.26|23243.77|23123.77|23243.77|23123.77|23231.26|23111.26|10
1621243450000|2021-05-17 09:24:10|23245.05|23125.05|23253.2|23133.2|23253.2|23133.2|23245.05|23125.05|10
1621243460000|2021-05-17 09:24:20|23252.79|23132.79|23259.96|23139.96|23268.32|23148.32|23252.79|23132.79|10
1621243470000|2021-05-17 09:24:30|23257.27|23137.27|23261.15|23141.15|23261.15|23141.15|23255.5|23135.5|10
1621243480000|2021-05-17 09:24:40|23262.08|23142.08|23253.83|23133.83|23262.08|23142.08|23253.83|23133.83|10
1621243490000|2021-05-17 09:24:50|23254.46|23134.46|23255.35|23135.35|23256.34|23136.34|23254.21|23134.21|10
1621243500000|2021-05-17 09:25:00|23256.05|23136.05|23253.54|23133.54|23256.05|23136.05|23252.75|23132.75|9
1621243510000|2021-05-17 09:25:10|23253.93|23133.93|23254.4|23134.4|23254.63|23134.63|23252.68|23132.68|10
1621243520000|2021-05-17 09:25:20|23256.56|23136.56|23254.69|23134.69|23257.69|23137.69|23254.69|23134.69|10
1621243530000|2021-05-17 09:25:30|23254.07|23134.07|23252.72|23132.72|23254.07|23134.07|23251.85|23131.85|10
1621243540000|2021-05-17 09:25:40|23252.91|23132.91|23254.34|23134.34|23254.35|23134.35|23252.91|23132.91|10
1621243550000|2021-05-17 09:25:50|23255.06|23135.06|23249.59|23129.59|23256.52|23136.52|23249.59|23129.59|10
1621243560000|2021-05-17 09:26:00|23248.21|23128.21|23246.31|23126.31|23248.21|23128.21|23245.83|23125.83|10
1621243570000|2021-05-17 09:26:10|23246.63|23126.63|23239.39|23119.39|23247.32|23127.32|23239.39|23119.39|10
1621243580000|2021-05-17 09:26:20|23237.64|23117.64|23223.06|23103.06|23237.64|23117.64|23223.06|23103.06|10
1621243590000|2021-05-17 09:26:30|23222.46|23102.46|23213.6|23093.6|23222.46|23102.46|23213.6|23093.6|10
1621243600000|2021-05-17 09:26:40|23211.64|23091.64|23192.98|23072.98|23211.64|23091.64|23192.98|23072.98|10
1621243610000|2021-05-17 09:26:50|23192.82|23072.82|23177.96|23057.96|23192.82|23072.82|23177.72|23057.72|10
1621243620000|2021-05-17 09:27:00|23179.22|23059.22|23180.37|23060.37|23180.37|23060.37|23172.97|23052.97|10
1621243630000|2021-05-17 09:27:10|23183.74|23063.74|23185.19|23065.19|23185.65|23065.65|23183.74|23063.74|10
1621243640000|2021-05-17 09:27:20|23185.37|23065.37|23196.2|23076.2|23196.2|23076.2|23185.37|23065.37|10
1621243650000|2021-05-17 09:27:30|23197.43|23077.43|23211.41|23091.41|23211.41|23091.41|23197.43|23077.43|10
1621243660000|2021-05-17 09:27:40|23211.69|23091.69|23213.53|23093.53|23213.53|23093.53|23210.68|23090.68|10
1621243670000|2021-05-17 09:27:50|23216.37|23096.37|23226.58|23106.58|23226.58|23106.58|23216.37|23096.37|10
1621243680000|2021-05-17 09:28:00|23228.2|23108.2|23231.73|23111.73|23234.42|23114.42|23228.2|23108.2|10
1621243690000|2021-05-17 09:28:10|23233.03|23113.03|23228.17|23108.17|23233.03|23113.03|23228.01|23108.01|10
1621243700000|2021-05-17 09:28:20|23228.64|23108.64|23227.26|23107.26|23229.4|23109.4|23225.76|23105.76|10
1621243710000|2021-05-17 09:28:30|23227.28|23107.28|23230.5|23110.5|23230.5|23110.5|23227.21|23107.21|10
1621243720000|2021-05-17 09:28:40|23231.34|23111.34|23229.27|23109.27|23231.34|23111.34|23229.03|23109.03|10
1621243730000|2021-05-17 09:28:50|23230.46|23110.46|23235.67|23115.67|23237.04|23117.04|23230.46|23110.46|10
1621243740000|2021-05-17 09:29:00|23235.62|23115.62|23235.34|23115.34|23236.28|23116.28|23234.46|23114.46|10
1621243750000|2021-05-17 09:29:10|23234.84|23114.84|23240.21|23120.21|23240.21|23120.21|23234.84|23114.84|10
1621243760000|2021-05-17 09:29:20|23240.11|23120.11|23244.17|23124.17|23245.03|23125.03|23240.11|23120.11|10
1621243770000|2021-05-17 09:29:30|23250.24|23130.24|23236.96|23116.96|23250.24|23130.24|23236.96|23116.96|10
1621243780000|2021-05-17 09:29:40|23236.99|23116.99|23237.72|23117.72|23239.22|23119.22|23236.67|23116.67|10
1621243790000|2021-05-17 09:29:50|23237.45|23117.45|23239.23|23119.23|23240.51|23120.51|23236.76|23116.76|10
1621243800000|2021-05-17 09:30:00|23238.4|23118.4|23245.6|23125.6|23245.6|23125.6|23237.11|23117.11|10
1621243810000|2021-05-17 09:30:10|23246.89|23126.89|23246|23126|23251.39|23131.39|23246|23126|10
1621243820000|2021-05-17 09:30:20|23245.64|23125.64|23241.69|23121.69|23245.78|23125.78|23241.69|23121.69|10
1621243830000|2021-05-17 09:30:30|23241.7|23121.7|23232.9|23112.9|23242.58|23122.58|23232.9|23112.9|10
1621243840000|2021-05-17 09:30:40|23232.12|23112.12|23228.37|23108.37|23232.12|23112.12|23227.56|23107.56|10
1621243850000|2021-05-17 09:30:50|23228.66|23108.66|23216.88|23096.88|23228.66|23108.66|23216.88|23096.88|10
1621243860000|2021-05-17 09:31:00|23211.55|23091.55|23193.41|23073.41|23211.55|23091.55|23193.41|23073.41|9
1621243870000|2021-05-17 09:31:10|23192.9|23072.9|23182.76|23062.76|23192.9|23072.9|23182.76|23062.76|10
1621243880000|2021-05-17 09:31:20|23182.6|23062.6|23179.33|23059.33|23182.6|23062.6|23179.28|23059.28|10
1621243890000|2021-05-17 09:31:30|23179.24|23059.24|23180.7|23060.7|23180.7|23060.7|23178.63|23058.63|10
1621243900000|2021-05-17 09:31:40|23180.48|23060.48|23188.1|23068.1|23188.1|23068.1|23180.48|23060.48|10
1621243910000|2021-05-17 09:31:50|23191.97|23071.97|23190.99|23070.99|23193.67|23073.67|23190.99|23070.99|10
1621243920000|2021-05-17 09:32:00|23192.2|23072.2|23203.92|23083.92|23203.92|23083.92|23192.2|23072.2|10
1621243930000|2021-05-17 09:32:10|23209.24|23089.24|23216.89|23096.89|23216.89|23096.89|23209.24|23089.24|10
1621243940000|2021-05-17 09:32:20|23220.16|23100.16|23244.42|23124.42|23244.42|23124.42|23220.16|23100.16|10
1621243950000|2021-05-17 09:32:30|23248.18|23128.18|23270.53|23150.53|23270.53|23150.53|23248.18|23128.18|10
1621243960000|2021-05-17 09:32:40|23277.26|23157.26|23281.93|23161.93|23281.93|23161.93|23277.26|23157.26|10
1621243970000|2021-05-17 09:32:50|23282.06|23162.06|23285.95|23165.95|23286.17|23166.17|23282.06|23162.06|10
1621243980000|2021-05-17 09:33:00|23286.81|23166.81|23273.7|23153.7|23286.81|23166.81|23273.7|23153.7|10
1621243990000|2021-05-17 09:33:10|23273.28|23153.28|23268.92|23148.92|23273.28|23153.28|23267.3|23147.3|10
1621244000000|2021-05-17 09:33:20|23269.81|23149.81|23278.96|23158.96|23278.96|23158.96|23269.81|23149.81|10
1621244010000|2021-05-17 09:33:30|23277.51|23157.51|23271.72|23151.72|23277.71|23157.71|23271.72|23151.72|10
1621244020000|2021-05-17 09:33:40|23271.07|23151.07|23265.7|23145.7|23271.07|23151.07|23265.08|23145.08|10
1621244030000|2021-05-17 09:33:50|23264.32|23144.32|23265.48|23145.48|23265.48|23145.48|23264.32|23144.32|9
1621244040000|2021-05-17 09:34:00|23265.2|23145.2|23263.65|23143.65|23265.2|23145.2|23263.65|23143.65|10
1621244050000|2021-05-17 09:34:10|23262.8|23142.8|23262.84|23142.84|23264.51|23144.51|23261.59|23141.59|10
1621244060000|2021-05-17 09:34:20|23263.56|23143.56|23265.38|23145.38|23265.38|23145.38|23263.11|23143.11|10
1621244070000|2021-05-17 09:34:30|23264.42|23144.42|23262.56|23142.56|23264.42|23144.42|23262.56|23142.56|10
1621244080000|2021-05-17 09:34:40|23262.75|23142.75|23261.65|23141.65|23263.07|23143.07|23259.99|23139.99|10
1621244090000|2021-05-17 09:34:50|23259.74|23139.74|23259.78|23139.78|23261.49|23141.49|23259.07|23139.07|10
1621244100000|2021-05-17 09:35:00|23260.95|23140.95|23260.54|23140.54|23261.55|23141.55|23260.17|23140.17|10
1621244110000|2021-05-17 09:35:10|23260.77|23140.77|23259.9|23139.9|23261.56|23141.56|23259.9|23139.9|10
1621244120000|2021-05-17 09:35:20|23259.81|23139.81|23259.64|23139.64|23259.81|23139.81|23257.84|23137.84|10
1621244130000|2021-05-17 09:35:30|23258.42|23138.42|23265.49|23145.49|23265.49|23145.49|23258.42|23138.42|10
1621244140000|2021-05-17 09:35:40|23268.4|23148.4|23277.79|23157.79|23277.79|23157.79|23268.4|23148.4|10
1621244150000|2021-05-17 09:35:50|23280.55|23160.55|23285.84|23165.84|23285.84|23165.84|23280.55|23160.55|10
1621244160000|2021-05-17 09:36:00|23285.92|23165.92|23289.99|23169.99|23289.99|23169.99|23285.92|23165.92|10
1621244170000|2021-05-17 09:36:10|23290.27|23170.27|23296.87|23176.87|23296.87|23176.87|23288.98|23168.98|10
1621244180000|2021-05-17 09:36:20|23297.94|23177.94|23316.12|23196.12|23316.12|23196.12|23297.94|23177.94|10
1621244190000|2021-05-17 09:36:30|23315.43|23195.43|23331.41|23211.41|23331.41|23211.41|23315.43|23195.43|10
1621244200000|2021-05-17 09:36:40|23331.18|23211.18|23336.61|23216.61|23336.67|23216.67|23331.18|23211.18|10
1621244210000|2021-05-17 09:36:50|23339.6|23219.6|23352.43|23232.43|23352.43|23232.43|23339.6|23219.6|10
1621244220000|2021-05-17 09:37:00|23353.64|23233.64|23355.22|23235.22|23356.12|23236.12|23353.64|23233.64|10
1621244230000|2021-05-17 09:37:10|23355.5|23235.5|23355.57|23235.57|23356.26|23236.26|23354.4|23234.4|10
1621244240000|2021-05-17 09:37:20|23355.31|23235.31|23353.56|23233.56|23357.78|23237.78|23353.56|23233.56|10
1621244250000|2021-05-17 09:37:30|23350.96|23230.96|23338.13|23218.13|23350.96|23230.96|23337.55|23217.55|10
1621244260000|2021-05-17 09:37:40|23337.42|23217.42|23336.73|23216.73|23337.59|23217.59|23335.21|23215.21|10
1621244270000|2021-05-17 09:37:50|23336.24|23216.24|23333.82|23213.82|23336.24|23216.24|23333.82|23213.82|10
1621244280000|2021-05-17 09:38:00|23333.99|23213.99|23330.05|23210.05|23334.78|23214.78|23329.36|23209.36|10
1621244290000|2021-05-17 09:38:10|23329.73|23209.73|23317.11|23197.11|23329.73|23209.73|23317.11|23197.11|10
1621244300000|2021-05-17 09:38:20|23317.58|23197.58|23313.97|23193.97|23317.85|23197.85|23313.97|23193.97|10
1621244310000|2021-05-17 09:38:30|23313.31|23193.31|23309.08|23189.08|23313.47|23193.47|23309.08|23189.08|10
1621244320000|2021-05-17 09:38:40|23309.44|23189.44|23311.12|23191.12|23312.04|23192.04|23309.44|23189.44|10
1621244330000|2021-05-17 09:38:50|23311.28|23191.28|23310.35|23190.35|23311.52|23191.52|23310.35|23190.35|10
1621244340000|2021-05-17 09:39:00|23309.93|23189.93|23317.56|23197.56|23317.56|23197.56|23309.93|23189.93|10
1621244350000|2021-05-17 09:39:10|23321.76|23201.76|23348.15|23228.15|23348.15|23228.15|23321.76|23201.76|10
1621244360000|2021-05-17 09:39:20|23347.16|23227.16|23354.67|23234.67|23354.67|23234.67|23347.16|23227.16|10
1621244370000|2021-05-17 09:39:30|23355.1|23235.1|23364.1|23244.1|23364.11|23244.11|23354.98|23234.98|9
1621244380000|2021-05-17 09:39:40|23365.34|23245.34|23360.93|23240.93|23366.26|23246.26|23360.93|23240.93|10
1621244390000|2021-05-17 09:39:50|23360.4|23240.4|23360.51|23240.51|23360.51|23240.51|23358.15|23238.15|10
1621244400000|2021-05-17 09:40:00|23359.65|23239.65|23361.96|23241.96|23361.96|23241.96|23359.2|23239.2|10
1621244410000|2021-05-17 09:40:10|23365.39|23245.39|23368.74|23248.74|23369.68|23249.68|23365.39|23245.39|10
1621244420000|2021-05-17 09:40:20|23370.67|23250.67|23377.24|23257.24|23378.28|23258.28|23370.67|23250.67|10
1621244430000|2021-05-17 09:40:30|23378.96|23258.96|23375.66|23255.66|23378.96|23258.96|23375.66|23255.66|10
1621244440000|2021-05-17 09:40:40|23375.74|23255.74|23375.28|23255.28|23377.73|23257.73|23372.99|23252.99|10
1621244450000|2021-05-17 09:40:50|23375.23|23255.23|23376.35|23256.35|23377.65|23257.65|23375.06|23255.06|10
1621244460000|2021-05-17 09:41:00|23377.16|23257.16|23372.84|23252.84|23377.82|23257.82|23372.84|23252.84|10
1621244470000|2021-05-17 09:41:10|23370.48|23250.48|23350.93|23230.93|23370.48|23250.48|23350.93|23230.93|10
1621244480000|2021-05-17 09:41:20|23350.89|23230.89|23349.24|23229.24|23351.38|23231.38|23348.81|23228.81|10
1621244490000|2021-05-17 09:41:30|23347.65|23227.65|23335.04|23215.04|23348.07|23228.07|23335.04|23215.04|10
1621244500000|2021-05-17 09:41:40|23334.93|23214.93|23334.87|23214.87|23335.57|23215.57|23332.13|23212.13|10
1621244510000|2021-05-17 09:41:50|23335.14|23215.14|23336.07|23216.07|23336.86|23216.86|23334.64|23214.64|10
1621244520000|2021-05-17 09:42:00|23335.95|23215.95|23338.01|23218.01|23338.61|23218.61|23334.74|23214.74|10
1621244530000|2021-05-17 09:42:10|23336.14|23216.14|23336.22|23216.22|23336.22|23216.22|23332.76|23212.76|10
1621244540000|2021-05-17 09:42:20|23337.69|23217.69|23343.7|23223.7|23344.76|23224.76|23337.69|23217.69|10
1621244550000|2021-05-17 09:42:30|23344.03|23224.03|23342.86|23222.86|23344.69|23224.69|23342.46|23222.46|10
1621244560000|2021-05-17 09:42:40|23342.42|23222.42|23341.68|23221.68|23343.45|23223.45|23341.68|23221.68|10
1621244570000|2021-05-17 09:42:50|23340.53|23220.53|23333.77|23213.77|23341.35|23221.35|23333.43|23213.43|10
1621244580000|2021-05-17 09:43:00|23332.73|23212.73|23321.3|23201.3|23332.73|23212.73|23319.44|23199.44|10
1621244590000|2021-05-17 09:43:10|23319.16|23199.16|23316.45|23196.45|23319.16|23199.16|23315.48|23195.48|10
1621244600000|2021-05-17 09:43:20|23316.37|23196.37|23311.28|23191.28|23316.37|23196.37|23311.28|23191.28|10
1621244610000|2021-05-17 09:43:30|23311.19|23191.19|23290.91|23170.91|23311.19|23191.19|23288.68|23168.68|10
1621244620000|2021-05-17 09:43:40|23290.69|23170.69|23288.79|23168.79|23290.99|23170.99|23288|23168|10
1621244630000|2021-05-17 09:43:50|23288.85|23168.85|23284.03|23164.03|23289|23169|23284.03|23164.03|10
1621244640000|2021-05-17 09:44:00|23283.9|23163.9|23281.82|23161.82|23283.96|23163.96|23281.63|23161.63|10
1621244650000|2021-05-17 09:44:10|23282.5|23162.5|23277.06|23157.06|23282.53|23162.53|23277.06|23157.06|10
1621244660000|2021-05-17 09:44:20|23275.97|23155.97|23271.42|23151.42|23275.97|23155.97|23271.42|23151.42|10
1621244670000|2021-05-17 09:44:30|23271.24|23151.24|23273.69|23153.69|23273.69|23153.69|23270.64|23150.64|10
1621244680000|2021-05-17 09:44:40|23274.29|23154.29|23267.52|23147.52|23274.29|23154.29|23267.21|23147.21|10
1621244690000|2021-05-17 09:44:50|23265.72|23145.72|23261.27|23141.27|23265.72|23145.72|23261.27|23141.27|10
1621244700000|2021-05-17 09:45:00|23261.31|23141.31|23263.96|23143.96|23265.74|23145.74|23260.39|23140.39|10
1621244710000|2021-05-17 09:45:10|23264.53|23144.53|23261.07|23141.07|23264.55|23144.55|23260.84|23140.84|10
1621244720000|2021-05-17 09:45:20|23260.48|23140.48|23261.74|23141.74|23261.82|23141.82|23258.98|23138.98|10
1621244730000|2021-05-17 09:45:30|23263.46|23143.46|23266.34|23146.34|23266.34|23146.34|23263.11|23143.11|10
1621244740000|2021-05-17 09:45:40|23266.29|23146.29|23267.3|23147.3|23267.66|23147.66|23265.51|23145.51|10
1621244750000|2021-05-17 09:45:50|23268.61|23148.61|23269.06|23149.06|23271.65|23151.65|23268.61|23148.61|10
1621244760000|2021-05-17 09:46:00|23269.41|23149.41|23265.07|23145.07|23269.41|23149.41|23265.07|23145.07|10
1621244770000|2021-05-17 09:46:10|23263.99|23143.99|23263.11|23143.11|23263.99|23143.99|23260.46|23140.46|10
1621244780000|2021-05-17 09:46:20|23263.18|23143.18|23272.95|23152.95|23272.95|23152.95|23263.18|23143.18|10
1621244790000|2021-05-17 09:46:30|23273.94|23153.94|23276.61|23156.61|23276.61|23156.61|23273.58|23153.58|10
1621244800000|2021-05-17 09:46:40|23277.17|23157.17|23283.19|23163.19|23283.19|23163.19|23276.58|23156.58|10
1621244810000|2021-05-17 09:46:50|23285.01|23165.01|23290.02|23170.02|23290.02|23170.02|23284.56|23164.56|10
1621244820000|2021-05-17 09:47:00|23292.41|23172.41|23310.2|23190.2|23310.2|23190.2|23292.41|23172.41|10
1621244830000|2021-05-17 09:47:10|23314.31|23194.31|23326.26|23206.26|23326.26|23206.26|23314.31|23194.31|10
1621244840000|2021-05-17 09:47:20|23328.14|23208.14|23335.28|23215.28|23335.28|23215.28|23328.14|23208.14|10
1621244850000|2021-05-17 09:47:30|23336.81|23216.81|23342.3|23222.3|23342.3|23222.3|23336.81|23216.81|10
1621244860000|2021-05-17 09:47:40|23343.13|23223.13|23354.08|23234.08|23354.08|23234.08|23343.13|23223.13|10
1621244870000|2021-05-17 09:47:50|23354.61|23234.61|23364.91|23244.91|23364.91|23244.91|23354.61|23234.61|10
1621244880000|2021-05-17 09:48:00|23368.2|23248.2|23383.5|23263.5|23383.5|23263.5|23368.2|23248.2|10
1621244890000|2021-05-17 09:48:10|23387.28|23267.28|23394.49|23274.49|23394.78|23274.78|23387.28|23267.28|10
1621244900000|2021-05-17 09:48:20|23396.14|23276.14|23395.35|23275.35|23397.74|23277.74|23395.35|23275.35|10
1621244910000|2021-05-17 09:48:30|23395.54|23275.54|23392.74|23272.74|23395.54|23275.54|23392.12|23272.12|10
1621244920000|2021-05-17 09:48:40|23391.53|23271.53|23389.45|23269.45|23391.53|23271.53|23388.94|23268.94|10
1621244930000|2021-05-17 09:48:50|23389.28|23269.28|23381.83|23261.83|23389.28|23269.28|23381.83|23261.83|10
1621244940000|2021-05-17 09:49:00|23379.84|23259.84|23365.47|23245.47|23379.84|23259.84|23364.2|23244.2|10
1621244950000|2021-05-17 09:49:10|23364.65|23244.65|23339.69|23219.69|23364.65|23244.65|23339.69|23219.69|10
1621244960000|2021-05-17 09:49:20|23333.2|23213.2|23327.38|23207.38|23333.2|23213.2|23327.38|23207.38|10
1621244970000|2021-05-17 09:49:30|23324.39|23204.39|23298.7|23178.7|23324.39|23204.39|23298.7|23178.7|10
1621244980000|2021-05-17 09:49:40|23299.35|23179.35|23303.59|23183.59|23305.06|23185.06|23299.35|23179.35|10
1621244990000|2021-05-17 09:49:50|23305.2|23185.2|23297.07|23177.07|23306.95|23186.95|23297.04|23177.04|10
1621245000000|2021-05-17 09:50:00|23297.05|23177.05|23297.15|23177.15|23297.15|23177.15|23294.16|23174.16|10
1621245010000|2021-05-17 09:50:10|23298.96|23178.96|23314.06|23194.06|23314.06|23194.06|23298.96|23178.96|10
1621245020000|2021-05-17 09:50:20|23314.45|23194.45|23329.87|23209.87|23329.87|23209.87|23313.97|23193.97|10
1621245030000|2021-05-17 09:50:30|23331.43|23211.43|23364.68|23244.68|23364.68|23244.68|23331.43|23211.43|10
1621245040000|2021-05-17 09:50:40|23368.58|23248.58|23380.35|23260.35|23380.35|23260.35|23368.44|23248.44|10
1621245050000|2021-05-17 09:50:50|23381|23261|23384.32|23264.32|23384.32|23264.32|23379.94|23259.94|10
1621245060000|2021-05-17 09:51:00|23386.06|23266.06|23390.43|23270.43|23390.57|23270.57|23386.06|23266.06|10
1621245070000|2021-05-17 09:51:10|23388.6|23268.6|23381.13|23261.13|23389.66|23269.66|23381.13|23261.13|10
1621245080000|2021-05-17 09:51:20|23378.94|23258.94|23380.26|23260.26|23382.6|23262.6|23378.77|23258.77|10
1621245090000|2021-05-17 09:51:30|23379.67|23259.67|23378.2|23258.2|23379.67|23259.67|23375.37|23255.37|10
1621245100000|2021-05-17 09:51:40|23377.66|23257.66|23380.93|23260.93|23380.93|23260.93|23377.29|23257.29|10
1621245110000|2021-05-17 09:51:50|23381.44|23261.44|23381.04|23261.04|23382.39|23262.39|23377.76|23257.76|10
1621245120000|2021-05-17 09:52:00|23382.18|23262.18|23379.59|23259.59|23382.67|23262.67|23379.59|23259.59|10
1621245130000|2021-05-17 09:52:10|23381.32|23261.32|23379.96|23259.96|23381.32|23261.32|23379.4|23259.4|10
1621245140000|2021-05-17 09:52:20|23381.3|23261.3|23388.26|23268.26|23388.26|23268.26|23381.3|23261.3|10
1621245150000|2021-05-17 09:52:30|23391.23|23271.23|23396.78|23276.78|23396.78|23276.78|23391.23|23271.23|10
1621245160000|2021-05-17 09:52:40|23396.39|23276.39|23406.04|23286.04|23406.04|23286.04|23396.39|23276.39|10
1621245170000|2021-05-17 09:52:50|23407.29|23287.29|23405.29|23285.29|23407.29|23287.29|23404.42|23284.42|10
1621245180000|2021-05-17 09:53:00|23406.39|23286.39|23406.34|23286.34|23408.66|23288.66|23405.86|23285.86|10
1621245190000|2021-05-17 09:53:10|23407.13|23287.13|23423.81|23303.81|23423.81|23303.81|23407.09|23287.09|10
1621245200000|2021-05-17 09:53:20|23424.21|23304.21|23440.37|23320.37|23440.37|23320.37|23424.21|23304.21|10
1621245210000|2021-05-17 09:53:30|23441.49|23321.49|23465.41|23345.41|23465.41|23345.41|23441.49|23321.49|10
1621245220000|2021-05-17 09:53:40|23468.7|23348.7|23481.3|23361.3|23481.3|23361.3|23468.7|23348.7|10
1621245230000|2021-05-17 09:53:50|23480.98|23360.98|23487.53|23367.53|23487.6|23367.6|23479.96|23359.96|10
1621245240000|2021-05-17 09:54:00|23487.69|23367.69|23487.77|23367.77|23489.71|23369.71|23487.65|23367.65|10
1621245250000|2021-05-17 09:54:10|23487.96|23367.96|23480.82|23360.82|23490.49|23370.49|23480.82|23360.82|10
1621245260000|2021-05-17 09:54:20|23479.19|23359.19|23479.27|23359.27|23480.82|23360.82|23478.73|23358.73|10
1621245270000|2021-05-17 09:54:30|23478.45|23358.45|23490.06|23370.06|23490.06|23370.06|23478.45|23358.45|10
1621245280000|2021-05-17 09:54:40|23496.11|23376.11|23513.25|23393.25|23516.16|23396.16|23496.11|23376.11|10
1621245290000|2021-05-17 09:54:50|23510.47|23390.47|23497.98|23377.98|23510.47|23390.47|23497.92|23377.92|10
1621245300000|2021-05-17 09:55:00|23496.46|23376.46|23496.28|23376.28|23497.59|23377.59|23492.18|23372.18|10
1621245310000|2021-05-17 09:55:10|23494.76|23374.76|23496.26|23376.26|23498.28|23378.28|23493.83|23373.83|10
1621245320000|2021-05-17 09:55:20|23499.06|23379.06|23497.48|23377.48|23502.24|23382.24|23497.48|23377.48|9
1621245330000|2021-05-17 09:55:30|23495.99|23375.99|23486.8|23366.8|23495.99|23375.99|23486.8|23366.8|10
1621245340000|2021-05-17 09:55:40|23481.28|23361.28|23476.66|23356.66|23481.28|23361.28|23475.87|23355.87|10
1621245350000|2021-05-17 09:55:50|23475.21|23355.21|23478.73|23358.73|23479.59|23359.59|23475.21|23355.21|10
1621245360000|2021-05-17 09:56:00|23479.32|23359.32|23472.82|23352.82|23479.32|23359.32|23471.84|23351.84|10
1621245370000|2021-05-17 09:56:10|23472.22|23352.22|23472.83|23352.83|23475.01|23355.01|23472.22|23352.22|10
1621245380000|2021-05-17 09:56:20|23473.43|23353.43|23466.87|23346.87|23473.43|23353.43|23465.6|23345.6|10
1621245390000|2021-05-17 09:56:30|23461.04|23341.04|23443.22|23323.22|23461.04|23341.04|23443.22|23323.22|10
1621245400000|2021-05-17 09:56:40|23443.72|23323.72|23444.27|23324.27|23446.31|23326.31|23443.72|23323.72|10
1621245410000|2021-05-17 09:56:50|23443.68|23323.68|23431.96|23311.96|23443.68|23323.68|23431.58|23311.58|10
1621245420000|2021-05-17 09:57:00|23432.71|23312.71|23429.32|23309.32|23433.04|23313.04|23429.32|23309.32|10
1621245430000|2021-05-17 09:57:10|23428.12|23308.12|23417.94|23297.94|23428.12|23308.12|23417.05|23297.05|10
1621245440000|2021-05-17 09:57:20|23418.3|23298.3|23421.54|23301.54|23421.54|23301.54|23414.36|23294.36|10
1621245450000|2021-05-17 09:57:30|23422.18|23302.18|23418.86|23298.86|23422.18|23302.18|23417.98|23297.98|10
1621245460000|2021-05-17 09:57:40|23417.55|23297.55|23418.95|23298.95|23420.27|23300.27|23417.33|23297.33|10
1621245470000|2021-05-17 09:57:50|23418.64|23298.64|23415.66|23295.66|23418.64|23298.64|23415.66|23295.66|10
1621245480000|2021-05-17 09:58:00|23413.73|23293.73|23410.95|23290.95|23414.37|23294.37|23410.82|23290.82|10
1621245490000|2021-05-17 09:58:10|23410.89|23290.89|23411.7|23291.7|23413.68|23293.68|23409.85|23289.85|10
1621245500000|2021-05-17 09:58:20|23412.41|23292.41|23414.48|23294.48|23414.48|23294.48|23411.84|23291.84|10
1621245510000|2021-05-17 09:58:30|23413.59|23293.59|23408.04|23288.04|23413.59|23293.59|23408.01|23288.01|10
1621245520000|2021-05-17 09:58:40|23411.56|23291.56|23413.63|23293.63|23413.95|23293.95|23410.94|23290.94|10
1621245530000|2021-05-17 09:58:50|23415.2|23295.2|23420.64|23300.64|23420.64|23300.64|23414.88|23294.88|10
1621245540000|2021-05-17 09:59:00|23425.05|23305.05|23420.16|23300.16|23427.04|23307.04|23416.99|23296.99|10
1621245550000|2021-05-17 09:59:10|23422.24|23302.24|23425.23|23305.23|23426.55|23306.55|23421.15|23301.15|10
1621245560000|2021-05-17 09:59:20|23427.22|23307.22|23427.78|23307.78|23427.91|23307.91|23426.81|23306.81|10
1621245570000|2021-05-17 09:59:30|23429.87|23309.87|23433.77|23313.77|23435.19|23315.19|23429.87|23309.87|10
1621245580000|2021-05-17 09:59:40|23436.24|23316.24|23444.7|23324.7|23444.7|23324.7|23436.24|23316.24|10
1621245590000|2021-05-17 09:59:50|23443.61|23323.61|23445.16|23325.16|23445.16|23325.16|23442.36|23322.36|10
1621245600000|2021-05-17 10:00:00|23443.92|23323.92|23451.43|23331.43|23451.43|23331.43|23442.31|23322.31|10
1621245610000|2021-05-17 10:00:10|23453.2|23333.2|23451.84|23331.84|23458.4|23338.4|23451.17|23331.17|10
1621245620000|2021-05-17 10:00:20|23454.27|23334.27|23457.71|23337.71|23457.71|23337.71|23453.72|23333.72|10
1621245630000|2021-05-17 10:00:30|23457.97|23337.97|23463.08|23343.08|23463.08|23343.08|23456.08|23336.08|10
1621245640000|2021-05-17 10:00:40|23464.31|23344.31|23471.42|23351.42|23471.85|23351.85|23464.31|23344.31|10
1621245650000|2021-05-17 10:00:50|23471.86|23351.86|23476.37|23356.37|23476.37|23356.37|23471.86|23351.86|10
1621245660000|2021-05-17 10:01:00|23477.11|23357.11|23496.09|23376.09|23496.09|23376.09|23477.11|23357.11|10
1621245670000|2021-05-17 10:01:10|23497.81|23377.81|23495.04|23375.04|23497.81|23377.81|23492.99|23372.99|10
1621245680000|2021-05-17 10:01:20|23497.79|23377.79|23501.54|23381.54|23501.54|23381.54|23497.79|23377.79|10
1621245690000|2021-05-17 10:01:30|23501.7|23381.7|23496.96|23376.96|23501.7|23381.7|23495.93|23375.93|10
1621245700000|2021-05-17 10:01:40|23496.6|23376.6|23495.25|23375.25|23498.56|23378.56|23495.25|23375.25|10
1621245710000|2021-05-17 10:01:50|23494.68|23374.68|23491.41|23371.41|23494.68|23374.68|23491.41|23371.41|10
1621245720000|2021-05-17 10:02:00|23489.66|23369.66|23478.11|23358.11|23489.66|23369.66|23478.11|23358.11|10
1621245730000|2021-05-17 10:02:10|23474.49|23354.49|23472.47|23352.47|23474.49|23354.49|23469.87|23349.87|10
1621245740000|2021-05-17 10:02:20|23473.74|23353.74|23472.02|23352.02|23475.59|23355.59|23472.02|23352.02|10
1621245750000|2021-05-17 10:02:30|23472.14|23352.14|23477.84|23357.84|23477.84|23357.84|23472.14|23352.14|10
1621245760000|2021-05-17 10:02:40|23478.16|23358.16|23479.8|23359.8|23479.8|23359.8|23477.54|23357.54|9
1621245770000|2021-05-17 10:02:50|23480.01|23360.01|23483.43|23363.43|23483.43|23363.43|23479.2|23359.2|10
1621245780000|2021-05-17 10:03:00|23485.04|23365.04|23490.34|23370.34|23490.34|23370.34|23485.04|23365.04|10
1621245790000|2021-05-17 10:03:10|23489.9|23369.9|23497.13|23377.13|23497.13|23377.13|23489.9|23369.9|10
1621245800000|2021-05-17 10:03:20|23495.6|23375.6|23492|23372|23495.6|23375.6|23492|23372|10
1621245810000|2021-05-17 10:03:30|23490.59|23370.59|23488.02|23368.02|23491.21|23371.21|23488.02|23368.02|10
1621245820000|2021-05-17 10:03:40|23484.79|23364.79|23470.08|23350.08|23484.79|23364.79|23469.96|23349.96|10
1621245830000|2021-05-17 10:03:50|23470.34|23350.34|23463.85|23343.85|23470.34|23350.34|23463.23|23343.23|10
1621245840000|2021-05-17 10:04:00|23462.17|23342.17|23460.13|23340.13|23462.17|23342.17|23459.65|23339.65|10
1621245850000|2021-05-17 10:04:10|23459.54|23339.54|23465.45|23345.45|23465.45|23345.45|23459.43|23339.43|10
1621245860000|2021-05-17 10:04:20|23465.26|23345.26|23452.69|23332.69|23465.26|23345.26|23452.69|23332.69|10
1621245870000|2021-05-17 10:04:30|23453.19|23333.19|23439.03|23319.03|23453.19|23333.19|23438.39|23318.39|10
1621245880000|2021-05-17 10:04:40|23439.65|23319.65|23443.16|23323.16|23443.16|23323.16|23439.31|23319.31|10
1621245890000|2021-05-17 10:04:50|23444.4|23324.4|23447.17|23327.17|23448.41|23328.41|23444.4|23324.4|10
1621245900000|2021-05-17 10:05:00|23447.22|23327.22|23452.49|23332.49|23452.66|23332.66|23447.08|23327.08|10
1621245910000|2021-05-17 10:05:10|23452.58|23332.58|23450.46|23330.46|23453.65|23333.65|23450.46|23330.46|10
1621245920000|2021-05-17 10:05:20|23449.48|23329.48|23437.16|23317.16|23449.48|23329.48|23437.12|23317.12|10
1621245930000|2021-05-17 10:05:30|23436.95|23316.95|23429.64|23309.64|23436.95|23316.95|23429.64|23309.64|10
1621245940000|2021-05-17 10:05:40|23429.2|23309.2|23427.59|23307.59|23429.2|23309.2|23426.91|23306.91|10
1621245950000|2021-05-17 10:05:50|23426.67|23306.67|23424.35|23304.35|23426.67|23306.67|23423.73|23303.73|10
1621245960000|2021-05-17 10:06:00|23424.78|23304.78|23426.95|23306.95|23427.2|23307.2|23424.78|23304.78|10
1621245970000|2021-05-17 10:06:10|23427.02|23307.02|23427.98|23307.98|23428.79|23308.79|23426.99|23306.99|10
1621245980000|2021-05-17 10:06:20|23419.22|23299.22|23418.83|23298.83|23419.48|23299.48|23418.52|23298.52|10
1621245990000|2021-05-17 10:06:30|23421.57|23301.57|23427.31|23307.31|23427.75|23307.75|23421.36|23301.36|10
1621246000000|2021-05-17 10:06:40|23426.78|23306.78|23427.04|23307.04|23427.04|23307.04|23424.79|23304.79|10
1621246010000|2021-05-17 10:06:50|23427.25|23307.25|23426.11|23306.11|23427.89|23307.89|23426.11|23306.11|9
1621246020000|2021-05-17 10:07:00|23422.77|23302.77|23419.12|23299.12|23423.97|23303.97|23419.12|23299.12|10
1621246030000|2021-05-17 10:07:10|23418.6|23298.6|23416.15|23296.15|23418.6|23298.6|23415.31|23295.31|10
1621246040000|2021-05-17 10:07:20|23416.82|23296.82|23413.5|23293.5|23417.37|23297.37|23413.43|23293.43|9
1621246050000|2021-05-17 10:07:30|23413.68|23293.68|23401.48|23281.48|23413.68|23293.68|23401.48|23281.48|10
1621246060000|2021-05-17 10:07:40|23401.06|23281.06|23393.9|23273.9|23401.06|23281.06|23393.9|23273.9|10
1621246070000|2021-05-17 10:07:50|23393.64|23273.64|23374.17|23254.17|23393.64|23273.64|23374.17|23254.17|10
1621246080000|2021-05-17 10:08:00|23373.72|23253.72|23372.55|23252.55|23374.02|23254.02|23371.47|23251.47|10
1621246090000|2021-05-17 10:08:10|23371|23251|23362.43|23242.43|23371|23251|23361.49|23241.49|10
1621246100000|2021-05-17 10:08:20|23361.17|23241.17|23351.47|23231.47|23361.17|23241.17|23351.47|23231.47|10
1621246110000|2021-05-17 10:08:30|23351.23|23231.23|23348.67|23228.67|23351.63|23231.63|23348.67|23228.67|10
1621246120000|2021-05-17 10:08:40|23349.58|23229.58|23349.72|23229.72|23349.98|23229.98|23348.7|23228.7|9
1621246130000|2021-05-17 10:08:50|23348.73|23228.73|23345.95|23225.95|23349.73|23229.73|23345.65|23225.65|10
1621246140000|2021-05-17 10:09:00|23346.13|23226.13|23339.35|23219.35|23346.29|23226.29|23339.27|23219.27|10
1621246150000|2021-05-17 10:09:10|23339.25|23219.25|23347|23227|23347.13|23227.13|23339.25|23219.25|10
1621246160000|2021-05-17 10:09:20|23347.98|23227.98|23358.3|23238.3|23358.3|23238.3|23347.98|23227.98|10
1621246170000|2021-05-17 10:09:30|23362.33|23242.33|23387.21|23267.21|23387.21|23267.21|23362.33|23242.33|10
1621246180000|2021-05-17 10:09:40|23389.08|23269.08|23382.25|23262.25|23389.08|23269.08|23382.25|23262.25|9
1621246190000|2021-05-17 10:09:50|23381.52|23261.52|23373.76|23253.76|23383.14|23263.14|23373.76|23253.76|10
1621246200000|2021-05-17 10:10:00|23371.15|23251.15|23363.66|23243.66|23371.15|23251.15|23362.76|23242.76|10
1621246210000|2021-05-17 10:10:10|23363.62|23243.62|23367.18|23247.18|23367.68|23247.68|23363.62|23243.62|10
1621246220000|2021-05-17 10:10:20|23367.85|23247.85|23376.57|23256.57|23376.68|23256.68|23367.85|23247.85|10
1621246230000|2021-05-17 10:10:30|23376.42|23256.42|23374.89|23254.89|23377.13|23257.13|23374.89|23254.89|10
1621246240000|2021-05-17 10:10:40|23374.86|23254.86|23377.23|23257.23|23377.23|23257.23|23373.98|23253.98|9
1621246250000|2021-05-17 10:10:50|23377.38|23257.38|23380.49|23260.49|23380.49|23260.49|23377.38|23257.38|10
1621246260000|2021-05-17 10:11:00|23380.84|23260.84|23384.24|23264.24|23385.19|23265.19|23380.23|23260.23|10
1621246270000|2021-05-17 10:11:10|23384.32|23264.32|23403.81|23283.81|23403.81|23283.81|23384.32|23264.32|10
1621246280000|2021-05-17 10:11:20|23404.66|23284.66|23407.44|23287.44|23407.45|23287.45|23404.66|23284.66|10
1621246290000|2021-05-17 10:11:30|23407.39|23287.39|23407.36|23287.36|23408.31|23288.31|23406.75|23286.75|10
1621246300000|2021-05-17 10:11:40|23407.1|23287.1|23408.5|23288.5|23408.94|23288.94|23406.81|23286.81|9
1621246310000|2021-05-17 10:11:50|23408.16|23288.16|23405.06|23285.06|23408.25|23288.25|23405.06|23285.06|10
1621246320000|2021-05-17 10:12:00|23404.34|23284.34|23401.43|23281.43|23404.34|23284.34|23398.92|23278.92|10
1621246330000|2021-05-17 10:12:10|23400.82|23280.82|23406.55|23286.55|23406.55|23286.55|23400.82|23280.82|10
1621246340000|2021-05-17 10:12:20|23406.93|23286.93|23411.86|23291.86|23412.82|23292.82|23406.93|23286.93|10
1621246350000|2021-05-17 10:12:30|23412.6|23292.6|23417.37|23297.37|23417.37|23297.37|23412.6|23292.6|10
1621246360000|2021-05-17 10:12:40|23417.04|23297.04|23422.33|23302.33|23422.33|23302.33|23417.04|23297.04|10
1621246370000|2021-05-17 10:12:50|23423.52|23303.52|23430.64|23310.64|23430.64|23310.64|23423.52|23303.52|10
1621246380000|2021-05-17 10:13:00|23431.66|23311.66|23439.26|23319.26|23439.26|23319.26|23431.66|23311.66|10
1621246390000|2021-05-17 10:13:10|23440.21|23320.21|23445.99|23325.99|23446.68|23326.68|23440.21|23320.21|10
1621246400000|2021-05-17 10:13:20|23444.92|23324.92|23444.98|23324.98|23445.53|23325.53|23444.5|23324.5|10
1621246410000|2021-05-17 10:13:30|23444.72|23324.72|23446.36|23326.36|23447.14|23327.14|23444.21|23324.21|10
1621246420000|2021-05-17 10:13:40|23447.26|23327.26|23447.29|23327.29|23447.42|23327.42|23446.95|23326.95|10
1621246430000|2021-05-17 10:13:50|23447.46|23327.46|23446.66|23326.66|23449.16|23329.16|23446.66|23326.66|10
1621246440000|2021-05-17 10:14:00|23447.02|23327.02|23443.56|23323.56|23447.02|23327.02|23443.47|23323.47|10
1621246450000|2021-05-17 10:14:10|23445.15|23325.15|23442|23322|23445.15|23325.15|23442|23322|10
1621246460000|2021-05-17 10:14:20|23441.12|23321.12|23422.64|23302.64|23441.12|23321.12|23422.64|23302.64|10
1621246470000|2021-05-17 10:14:30|23421.94|23301.94|23420.22|23300.22|23421.94|23301.94|23418.64|23298.64|10
1621246480000|2021-05-17 10:14:40|23419.51|23299.51|23421.59|23301.59|23422.33|23302.33|23419.51|23299.51|9
1621246490000|2021-05-17 10:14:50|23421.74|23301.74|23418.85|23298.85|23422.71|23302.71|23418.85|23298.85|10
1621246500000|2021-05-17 10:15:00|23418.77|23298.77|23419.25|23299.25|23419.25|23299.25|23416.85|23296.85|10
1621246510000|2021-05-17 10:15:10|23420.47|23300.47|23418.14|23298.14|23422.92|23302.92|23418.14|23298.14|10
1621246520000|2021-05-17 10:15:20|23417.61|23297.61|23403.2|23283.2|23417.61|23297.61|23403.2|23283.2|10
1621246530000|2021-05-17 10:15:30|23396.05|23276.05|23385.37|23265.37|23396.05|23276.05|23385.37|23265.37|10
1621246540000|2021-05-17 10:15:40|23385.03|23265.03|23381.77|23261.77|23385.03|23265.03|23381.09|23261.09|10
1621246550000|2021-05-17 10:15:50|23381.73|23261.73|23371.53|23251.53|23381.73|23261.73|23371.53|23251.53|10
1621246560000|2021-05-17 10:16:00|23368.5|23248.5|23364.5|23244.5|23368.5|23248.5|23363.83|23243.83|10
1621246570000|2021-05-17 10:16:10|23364.71|23244.71|23363.27|23243.27|23364.71|23244.71|23362.95|23242.95|10
1621246580000|2021-05-17 10:16:20|23364.11|23244.11|23357.59|23237.59|23364.11|23244.11|23357.59|23237.59|10
1621246590000|2021-05-17 10:16:30|23357.41|23237.41|23348.39|23228.39|23357.41|23237.41|23348.34|23228.34|10
1621246600000|2021-05-17 10:16:40|23348.22|23228.22|23339.83|23219.83|23348.22|23228.22|23339.83|23219.83|10
1621246610000|2021-05-17 10:16:50|23339.69|23219.69|23336.98|23216.98|23339.69|23219.69|23333.64|23213.64|10
1621246620000|2021-05-17 10:17:00|23338.55|23218.55|23343.13|23223.13|23343.27|23223.27|23338.55|23218.55|10
1621246630000|2021-05-17 10:17:10|23343.12|23223.12|23338.34|23218.34|23343.12|23223.12|23337.63|23217.63|10
1621246640000|2021-05-17 10:17:20|23338.38|23218.38|23326.51|23206.51|23338.38|23218.38|23326.51|23206.51|10
1621246650000|2021-05-17 10:17:30|23326.22|23206.22|23318.69|23198.69|23326.22|23206.22|23318.69|23198.69|10
1621246660000|2021-05-17 10:17:40|23317.51|23197.51|23315.43|23195.43|23317.51|23197.51|23314.72|23194.72|10
1621246670000|2021-05-17 10:17:50|23315.13|23195.13|23309.27|23189.27|23315.13|23195.13|23309.27|23189.27|10
1621246680000|2021-05-17 10:18:00|23309.19|23189.19|23296.9|23176.9|23309.19|23189.19|23296.9|23176.9|10
1621246690000|2021-05-17 10:18:10|23292.98|23172.98|23283.98|23163.98|23292.98|23172.98|23283.98|23163.98|10
1621246700000|2021-05-17 10:18:20|23283.15|23163.15|23274.49|23154.49|23283.15|23163.15|23274.49|23154.49|10
1621246710000|2021-05-17 10:18:30|23274.38|23154.38|23264.33|23144.33|23275.17|23155.17|23264.33|23144.33|10
1621246720000|2021-05-17 10:18:40|23264.89|23144.89|23259.78|23139.78|23264.89|23144.89|23259.78|23139.78|10
1621246730000|2021-05-17 10:18:50|23259.15|23139.15|23258.67|23138.67|23259.15|23139.15|23257.89|23137.89|10
1621246740000|2021-05-17 10:19:00|23259.07|23139.07|23260.37|23140.37|23262.66|23142.66|23258.8|23138.8|10
1621246750000|2021-05-17 10:19:10|23260.23|23140.23|23262.64|23142.64|23262.98|23142.98|23260.23|23140.23|10
1621246760000|2021-05-17 10:19:20|23262.83|23142.83|23263.19|23143.19|23265.82|23145.82|23261.89|23141.89|10
1621246770000|2021-05-17 10:19:30|23265.22|23145.22|23259.33|23139.33|23265.22|23145.22|23259.33|23139.33|10
1621246780000|2021-05-17 10:19:40|23258.7|23138.7|23249.76|23129.76|23258.73|23138.73|23249.76|23129.76|10
1621246790000|2021-05-17 10:19:50|23249.6|23129.6|23237.61|23117.61|23249.6|23129.6|23237.61|23117.61|10
1621246800000|2021-05-17 10:20:00|23237.6|23117.6|23237.24|23117.24|23238.5|23118.5|23236.55|23116.55|10
1621246810000|2021-05-17 10:20:10|23237.76|23117.76|23240.54|23120.54|23240.54|23120.54|23237.62|23117.62|10
1621246820000|2021-05-17 10:20:20|23238.54|23118.54|23230.43|23110.43|23238.54|23118.54|23230.43|23110.43|10
1621246830000|2021-05-17 10:20:30|23229.46|23109.46|23226.12|23106.12|23229.83|23109.83|23226.12|23106.12|10
1621246840000|2021-05-17 10:20:40|23226.07|23106.07|23206.4|23086.4|23226.07|23106.07|23206.4|23086.4|10
1621246850000|2021-05-17 10:20:50|23207.27|23087.27|23204.13|23084.13|23207.27|23087.27|23203.5|23083.5|10
1621246860000|2021-05-17 10:21:00|23203.63|23083.63|23209.03|23089.03|23209.03|23089.03|23201.38|23081.38|10
1621246870000|2021-05-17 10:21:10|23209.63|23089.63|23215.18|23095.18|23215.28|23095.28|23209.63|23089.63|10
1621246880000|2021-05-17 10:21:20|23215.47|23095.47|23220.56|23100.56|23223.63|23103.63|23215.47|23095.47|10
1621246890000|2021-05-17 10:21:30|23220.8|23100.8|23209.33|23089.33|23220.8|23100.8|23209.33|23089.33|10
1621246900000|2021-05-17 10:21:40|23209.34|23089.34|23205.06|23085.06|23209.34|23089.34|23204.8|23084.8|10
1621246910000|2021-05-17 10:21:50|23207.8|23087.8|23214.82|23094.82|23214.82|23094.82|23207.8|23087.8|10
1621246920000|2021-05-17 10:22:00|23215.48|23095.48|23227.29|23107.29|23227.76|23107.76|23215.48|23095.48|10
1621246930000|2021-05-17 10:22:10|23229.86|23109.86|23239.6|23119.6|23239.6|23119.6|23229.86|23109.86|10
1621246940000|2021-05-17 10:22:20|23239.73|23119.73|23243.26|23123.26|23244.87|23124.87|23239.73|23119.73|10
1621246950000|2021-05-17 10:22:30|23242.83|23122.83|23236.06|23116.06|23243.25|23123.25|23236.06|23116.06|10
1621246960000|2021-05-17 10:22:40|23235.77|23115.77|23223.59|23103.59|23235.77|23115.77|23223.59|23103.59|10
1621246970000|2021-05-17 10:22:50|23225.04|23105.04|23214.05|23094.05|23225.04|23105.04|23214.05|23094.05|10
1621246980000|2021-05-17 10:23:00|23213.58|23093.58|23211.71|23091.71|23213.84|23093.84|23211.38|23091.38|10
1621246990000|2021-05-17 10:23:10|23211.18|23091.18|23219.25|23099.25|23219.25|23099.25|23210.56|23090.56|10
1621247000000|2021-05-17 10:23:20|23219.19|23099.19|23234.72|23114.72|23234.72|23114.72|23219.19|23099.19|10
1621247010000|2021-05-17 10:23:30|23234.91|23114.91|23243.9|23123.9|23243.9|23123.9|23234.91|23114.91|10
1621247020000|2021-05-17 10:23:40|23243.84|23123.84|23245.09|23125.09|23250.48|23130.48|23243.84|23123.84|10
1621247030000|2021-05-17 10:23:50|23244.46|23124.46|23236.68|23116.68|23244.46|23124.46|23236.58|23116.58|10
1621247040000|2021-05-17 10:24:00|23236.71|23116.71|23235.49|23115.49|23237.15|23117.15|23234.79|23114.79|10
1621247050000|2021-05-17 10:24:10|23235.35|23115.35|23226.95|23106.95|23235.35|23115.35|23226.95|23106.95|10
1621247060000|2021-05-17 10:24:20|23225.93|23105.93|23211.14|23091.14|23225.93|23105.93|23211.14|23091.14|10
1621247070000|2021-05-17 10:24:30|23210.25|23090.25|23204.39|23084.39|23210.25|23090.25|23203.52|23083.52|10
1621247080000|2021-05-17 10:24:40|23203.46|23083.46|23196.21|23076.21|23203.46|23083.46|23196.21|23076.21|9
1621247090000|2021-05-17 10:24:50|23194.61|23074.61|23183.31|23063.31|23194.61|23074.61|23183.31|23063.31|10
1621247100000|2021-05-17 10:25:00|23183.48|23063.48|23174.65|23054.65|23183.48|23063.48|23174.65|23054.65|10
1621247110000|2021-05-17 10:25:10|23174.13|23054.13|23172.41|23052.41|23175.62|23055.62|23172.41|23052.41|10
1621247120000|2021-05-17 10:25:20|23171.65|23051.65|23179.84|23059.84|23179.84|23059.84|23167.34|23047.34|10
1621247130000|2021-05-17 10:25:30|23179.14|23059.14|23187.27|23067.27|23187.27|23067.27|23178.82|23058.82|10
1621247140000|2021-05-17 10:25:40|23187.36|23067.36|23188.31|23068.31|23190.34|23070.34|23187.36|23067.36|10
1621247150000|2021-05-17 10:25:50|23188.33|23068.33|23190.68|23070.68|23190.7|23070.7|23187.21|23067.21|10
1621247160000|2021-05-17 10:26:00|23190.57|23070.57|23199.51|23079.51|23199.51|23079.51|23190.57|23070.57|10
1621247170000|2021-05-17 10:26:10|23199.61|23079.61|23208.34|23088.34|23208.34|23088.34|23199.61|23079.61|10
1621247180000|2021-05-17 10:26:20|23209.53|23089.53|23215.27|23095.27|23215.27|23095.27|23209.53|23089.53|10
1621247190000|2021-05-17 10:26:30|23215.92|23095.92|23215.47|23095.47|23216.35|23096.35|23212.88|23092.88|10
1621247200000|2021-05-17 10:26:40|23215.75|23095.75|23207.35|23087.35|23215.75|23095.75|23207.35|23087.35|10
1621247210000|2021-05-17 10:26:50|23206.8|23086.8|23213.86|23093.86|23214.55|23094.55|23206.8|23086.8|10
1621247220000|2021-05-17 10:27:00|23213.5|23093.5|23209.46|23089.46|23213.5|23093.5|23209.46|23089.46|9
1621247230000|2021-05-17 10:27:10|23209.99|23089.99|23203.13|23083.13|23209.99|23089.99|23203.13|23083.13|10
1621247240000|2021-05-17 10:27:20|23202.18|23082.18|23193.75|23073.75|23202.18|23082.18|23193.75|23073.75|10
1621247250000|2021-05-17 10:27:30|23193.72|23073.72|23184.57|23064.57|23193.72|23073.72|23184.57|23064.57|10
1621247260000|2021-05-17 10:27:40|23185.04|23065.04|23187.37|23067.37|23187.37|23067.37|23185.04|23065.04|10
1621247270000|2021-05-17 10:27:50|23188.46|23068.46|23192.17|23072.17|23194.73|23074.73|23188.46|23068.46|10
1621247280000|2021-05-17 10:28:00|23191.95|23071.95|23190.75|23070.75|23191.95|23071.95|23184.41|23064.41|10
1621247290000|2021-05-17 10:28:10|23195.02|23075.02|23206.62|23086.62|23206.62|23086.62|23195.02|23075.02|10
1621247300000|2021-05-17 10:28:20|23202.48|23082.48|23205.77|23085.77|23207.34|23087.34|23202.48|23082.48|10
1621247310000|2021-05-17 10:28:30|23204.85|23084.85|23195.5|23075.5|23206.37|23086.37|23195.5|23075.5|10
1621247320000|2021-05-17 10:28:40|23194.85|23074.85|23186.78|23066.78|23194.85|23074.85|23186.78|23066.78|10
1621247330000|2021-05-17 10:28:50|23186.64|23066.64|23184.04|23064.04|23186.64|23066.64|23183.97|23063.97|10
1621247340000|2021-05-17 10:29:00|23183.36|23063.36|23183.34|23063.34|23183.49|23063.49|23182.11|23062.11|10
1621247350000|2021-05-17 10:29:10|23183.33|23063.33|23178.84|23058.84|23183.69|23063.69|23178.84|23058.84|10
1621247360000|2021-05-17 10:29:20|23179.47|23059.47|23179.14|23059.14|23179.47|23059.47|23177.1|23057.1|10
1621247370000|2021-05-17 10:29:30|23180.8|23060.8|23184.36|23064.36|23184.36|23064.36|23180.8|23060.8|10
1621247380000|2021-05-17 10:29:40|23184.6|23064.6|23182.26|23062.26|23184.6|23064.6|23180.26|23060.26|10
1621247390000|2021-05-17 10:29:50|23183.41|23063.41|23182.79|23062.79|23184.53|23064.53|23181.88|23061.88|10
1621247400000|2021-05-17 10:30:00|23181.91|23061.91|23177.59|23057.59|23181.91|23061.91|23176.76|23056.76|10
1621247410000|2021-05-17 10:30:10|23176.96|23056.96|23178.11|23058.11|23178.38|23058.38|23175.96|23055.96|10
1621247420000|2021-05-17 10:30:20|23176.92|23056.92|23172.89|23052.89|23177.71|23057.71|23172.06|23052.06|10
1621247430000|2021-05-17 10:30:30|23172.75|23052.75|23181.56|23061.56|23181.56|23061.56|23172.75|23052.75|10
1621247440000|2021-05-17 10:30:40|23181.15|23061.15|23180.53|23060.53|23183.9|23063.9|23180.53|23060.53|10
1621247450000|2021-05-17 10:30:50|23179.5|23059.5|23178.43|23058.43|23180.91|23060.91|23178.29|23058.29|10
1621247460000|2021-05-17 10:31:00|23178.93|23058.93|23176.91|23056.91|23178.93|23058.93|23176.01|23056.01|9
1621247470000|2021-05-17 10:31:10|23176.62|23056.62|23181.27|23061.27|23181.83|23061.83|23176.62|23056.62|10
1621247480000|2021-05-17 10:31:20|23181.03|23061.03|23189.6|23069.6|23189.6|23069.6|23181.03|23061.03|10
1621247490000|2021-05-17 10:31:30|23188.2|23068.2|23191.99|23071.99|23191.99|23071.99|23188.2|23068.2|10
1621247500000|2021-05-17 10:31:40|23191.95|23071.95|23188.84|23068.84|23192.08|23072.08|23188.84|23068.84|10
1621247510000|2021-05-17 10:31:50|23189.37|23069.37|23186.72|23066.72|23189.43|23069.43|23186.72|23066.72|10
1621247520000|2021-05-17 10:32:00|23186.96|23066.96|23190.52|23070.52|23190.52|23070.52|23186.96|23066.96|10
1621247530000|2021-05-17 10:32:10|23190.31|23070.31|23194.55|23074.55|23194.55|23074.55|23190.1|23070.1|10
1621247540000|2021-05-17 10:32:20|23195.59|23075.59|23205.97|23085.97|23205.97|23085.97|23195.11|23075.11|10
1621247550000|2021-05-17 10:32:30|23206.35|23086.35|23217.68|23097.68|23217.68|23097.68|23206.35|23086.35|10
1621247560000|2021-05-17 10:32:40|23217.77|23097.77|23235.71|23115.71|23235.71|23115.71|23217.77|23097.77|10
1621247570000|2021-05-17 10:32:50|23236.97|23116.97|23249.64|23129.64|23250.03|23130.03|23236.97|23116.97|10
1621247580000|2021-05-17 10:33:00|23249.26|23129.26|23261.34|23141.34|23261.34|23141.34|23249.26|23129.26|10
1621247590000|2021-05-17 10:33:10|23261.14|23141.14|23269.5|23149.5|23269.55|23149.55|23261.14|23141.14|10
1621247600000|2021-05-17 10:33:20|23268.37|23148.37|23271.92|23151.92|23271.92|23151.92|23265.47|23145.47|10
1621247610000|2021-05-17 10:33:30|23272.46|23152.46|23258.66|23138.66|23272.6|23152.6|23258.66|23138.66|10
1621247620000|2021-05-17 10:33:40|23257.11|23137.11|23246.92|23126.92|23257.11|23137.11|23246.92|23126.92|10
1621247630000|2021-05-17 10:33:50|23246.57|23126.57|23241.64|23121.64|23247.09|23127.09|23241.64|23121.64|10
1621247640000|2021-05-17 10:34:00|23242.08|23122.08|23239.75|23119.75|23242.16|23122.16|23237.06|23117.06|10
1621247650000|2021-05-17 10:34:10|23239.48|23119.48|23242.65|23122.65|23244.05|23124.05|23239.48|23119.48|10
1621247660000|2021-05-17 10:34:20|23243.11|23123.11|23252.4|23132.4|23252.4|23132.4|23243.11|23123.11|10
1621247670000|2021-05-17 10:34:30|23252.34|23132.34|23260.11|23140.11|23260.11|23140.11|23251.9|23131.9|10
1621247680000|2021-05-17 10:34:40|23261.17|23141.17|23277.52|23157.52|23277.52|23157.52|23260.78|23140.78|10
1621247690000|2021-05-17 10:34:50|23282.54|23162.54|23301.48|23181.48|23301.74|23181.74|23282.54|23162.54|10
1621247700000|2021-05-17 10:35:00|23300.77|23180.77|23303.57|23183.57|23304.68|23184.68|23300.77|23180.77|10
1621247710000|2021-05-17 10:35:10|23304.12|23184.12|23314.29|23194.29|23314.29|23194.29|23304.12|23184.12|10
1621247720000|2021-05-17 10:35:20|23316.91|23196.91|23320.08|23200.08|23320.56|23200.56|23316.56|23196.56|10
1621247730000|2021-05-17 10:35:30|23320.6|23200.6|23313.87|23193.87|23321.21|23201.21|23312.75|23192.75|10
1621247740000|2021-05-17 10:35:40|23313.33|23193.33|23310.81|23190.81|23314.85|23194.85|23310.81|23190.81|10
1621247750000|2021-05-17 10:35:50|23311.42|23191.42|23309.92|23189.92|23311.77|23191.77|23309.92|23189.92|9
1621247760000|2021-05-17 10:36:00|23309.99|23189.99|23310.62|23190.62|23313.29|23193.29|23308.16|23188.16|10
1621247770000|2021-05-17 10:36:10|23310.58|23190.58|23303.25|23183.25|23310.58|23190.58|23303.25|23183.25|10
1621247780000|2021-05-17 10:36:20|23299.03|23179.03|23285.22|23165.22|23299.03|23179.03|23285.22|23165.22|10
1621247790000|2021-05-17 10:36:30|23283.94|23163.94|23280.71|23160.71|23285.43|23165.43|23280.71|23160.71|10
1621247800000|2021-05-17 10:36:40|23279.88|23159.88|23276.98|23156.98|23279.88|23159.88|23275.88|23155.88|10
1621247810000|2021-05-17 10:36:50|23276.94|23156.94|23276.56|23156.56|23276.94|23156.94|23274.56|23154.56|10
1621247820000|2021-05-17 10:37:00|23275.81|23155.81|23282.83|23162.83|23282.83|23162.83|23275.81|23155.81|10
1621247830000|2021-05-17 10:37:10|23284.42|23164.42|23288.55|23168.55|23288.55|23168.55|23284.42|23164.42|10
1621247840000|2021-05-17 10:37:20|23290.11|23170.11|23298.71|23178.71|23298.71|23178.71|23290.11|23170.11|10
1621247850000|2021-05-17 10:37:30|23299.11|23179.11|23304.57|23184.57|23304.57|23184.57|23299.11|23179.11|10
1621247860000|2021-05-17 10:37:40|23305.29|23185.29|23312.03|23192.03|23312.03|23192.03|23305.29|23185.29|10
1621247870000|2021-05-17 10:37:50|23311.39|23191.39|23307.93|23187.93|23311.81|23191.81|23307.82|23187.82|10
1621247880000|2021-05-17 10:38:00|23308.04|23188.04|23305.02|23185.02|23308.04|23188.04|23304.28|23184.28|10
1621247890000|2021-05-17 10:38:10|23307.13|23187.13|23318.5|23198.5|23318.5|23198.5|23307.13|23187.13|10
1621247900000|2021-05-17 10:38:20|23318.98|23198.98|23324.25|23204.25|23324.3|23204.3|23318.2|23198.2|10
1621247910000|2021-05-17 10:38:30|23324.97|23204.97|23327.03|23207.03|23327.26|23207.26|23324.97|23204.97|10
1621247920000|2021-05-17 10:38:40|23327.21|23207.21|23332.05|23212.05|23332.05|23212.05|23327.01|23207.01|10
1621247930000|2021-05-17 10:38:50|23333.39|23213.39|23333.51|23213.51|23333.56|23213.56|23332.69|23212.69|10
1621247940000|2021-05-17 10:39:00|23333.06|23213.06|23329.66|23209.66|23333.06|23213.06|23329.44|23209.44|10
1621247950000|2021-05-17 10:39:10|23329.93|23209.93|23331.98|23211.98|23332.18|23212.18|23329.65|23209.65|10
1621247960000|2021-05-17 10:39:20|23332.3|23212.3|23331.34|23211.34|23332.3|23212.3|23330.96|23210.96|9
1621247970000|2021-05-17 10:39:30|23330.83|23210.83|23333.79|23213.79|23333.79|23213.79|23330.42|23210.42|10
1621247980000|2021-05-17 10:39:40|23333.58|23213.58|23339.66|23219.66|23339.66|23219.66|23332.89|23212.89|10
1621247990000|2021-05-17 10:39:50|23340.05|23220.05|23339.02|23219.02|23341.4|23221.4|23337.26|23217.26|10
1621248000000|2021-05-17 10:40:00|23337.38|23217.38|23341.37|23221.37|23341.37|23221.37|23337.38|23217.38|10
1621248010000|2021-05-17 10:40:10|23341.12|23221.12|23345.49|23225.49|23345.6|23225.6|23341.12|23221.12|10
1621248020000|2021-05-17 10:40:20|23345.3|23225.3|23346.03|23226.03|23346.52|23226.52|23343.61|23223.61|10
1621248030000|2021-05-17 10:40:30|23346.14|23226.14|23352.77|23232.77|23353.12|23233.12|23345.86|23225.86|10
1621248040000|2021-05-17 10:40:40|23355.1|23235.1|23359.38|23239.38|23359.38|23239.38|23355.1|23235.1|10
1621248050000|2021-05-17 10:40:50|23363.34|23243.34|23362.65|23242.65|23363.9|23243.9|23360.46|23240.46|10
1621248060000|2021-05-17 10:41:00|23362.46|23242.46|23363.95|23243.95|23364.1|23244.1|23362.35|23242.35|10
1621248070000|2021-05-17 10:41:10|23363.82|23243.82|23364.96|23244.96|23366.77|23246.77|23363.7|23243.7|10
1621248080000|2021-05-17 10:41:20|23364.78|23244.78|23363.91|23243.91|23364.94|23244.94|23362.71|23242.71|10
1621248090000|2021-05-17 10:41:30|23364.36|23244.36|23371.88|23251.88|23371.98|23251.98|23364.25|23244.25|10
1621248100000|2021-05-17 10:41:40|23372.08|23252.08|23371.96|23251.96|23372.08|23252.08|23369.54|23249.54|10
1621248110000|2021-05-17 10:41:50|23371.23|23251.23|23370.23|23250.23|23373.38|23253.38|23370.23|23250.23|10
1621248120000|2021-05-17 10:42:00|23370.15|23250.15|23367.56|23247.56|23370.5|23250.5|23367.16|23247.16|10
1621248130000|2021-05-17 10:42:10|23366.78|23246.78|23371.84|23251.84|23372.95|23252.95|23366.78|23246.78|10
1621248140000|2021-05-17 10:42:20|23371|23251|23359.51|23239.51|23371.57|23251.57|23359.51|23239.51|10
1621248150000|2021-05-17 10:42:30|23358.84|23238.84|23349.45|23229.45|23358.84|23238.84|23349.45|23229.45|10
1621248160000|2021-05-17 10:42:40|23349.05|23229.05|23341|23221|23349.05|23229.05|23341|23221|10
1621248170000|2021-05-17 10:42:50|23340.08|23220.08|23332.99|23212.99|23340.08|23220.08|23332.99|23212.99|10
1621248180000|2021-05-17 10:43:00|23329.93|23209.93|23313.41|23193.41|23329.93|23209.93|23313.41|23193.41|10
1621248190000|2021-05-17 10:43:10|23312.64|23192.64|23304.94|23184.94|23312.64|23192.64|23304.94|23184.94|9
1621248200000|2021-05-17 10:43:20|23304.09|23184.09|23297.69|23177.69|23304.09|23184.09|23297.69|23177.69|10
1621248210000|2021-05-17 10:43:30|23297.54|23177.54|23297.65|23177.65|23297.65|23177.65|23295.68|23175.68|10
1621248220000|2021-05-17 10:43:40|23298.05|23178.05|23299.06|23179.06|23299.06|23179.06|23295.96|23175.96|10
1621248230000|2021-05-17 10:43:50|23298.52|23178.52|23292.94|23172.94|23298.52|23178.52|23292.94|23172.94|10
1621248240000|2021-05-17 10:44:00|23292.08|23172.08|23277.59|23157.59|23292.08|23172.08|23277.3|23157.3|10
1621248250000|2021-05-17 10:44:10|23277.77|23157.77|23275.26|23155.26|23277.77|23157.77|23274.93|23154.93|10
1621248260000|2021-05-17 10:44:20|23274.74|23154.74|23276.41|23156.41|23278.05|23158.05|23274.2|23154.2|10
1621248270000|2021-05-17 10:44:30|23273.8|23153.8|23266.14|23146.14|23274.73|23154.73|23266.05|23146.05|10
1621248280000|2021-05-17 10:44:40|23264.52|23144.52|23251.88|23131.88|23264.52|23144.52|23251.88|23131.88|10
1621248290000|2021-05-17 10:44:50|23251.4|23131.4|23251.2|23131.2|23252.14|23132.14|23251.02|23131.02|10
1621248300000|2021-05-17 10:45:00|23251.38|23131.38|23250.1|23130.1|23251.65|23131.65|23250.1|23130.1|10
1621248310000|2021-05-17 10:45:10|23250.22|23130.22|23244.92|23124.92|23250.22|23130.22|23244.92|23124.92|10
1621248320000|2021-05-17 10:45:20|23240.05|23120.05|23233.93|23113.93|23240.05|23120.05|23233.93|23113.93|10
1621248330000|2021-05-17 10:45:30|23234.64|23114.64|23225.7|23105.7|23234.64|23114.64|23225.21|23105.21|10
1621248340000|2021-05-17 10:45:40|23225.07|23105.07|23225.1|23105.1|23226.72|23106.72|23224.3|23104.3|10
1621248350000|2021-05-17 10:45:50|23224.45|23104.45|23229.43|23109.43|23229.67|23109.67|23224.45|23104.45|10
1621248360000|2021-05-17 10:46:00|23229.17|23109.17|23242.53|23122.53|23242.53|23122.53|23229.17|23109.17|10
1621248370000|2021-05-17 10:46:10|23241.8|23121.8|23252.59|23132.59|23252.59|23132.59|23241.8|23121.8|10
1621248380000|2021-05-17 10:46:20|23254.18|23134.18|23270.66|23150.66|23270.66|23150.66|23253.96|23133.96|10
1621248390000|2021-05-17 10:46:30|23270.82|23150.82|23274.63|23154.63|23274.81|23154.81|23270.82|23150.82|10
1621248400000|2021-05-17 10:46:40|23272.78|23152.78|23286.83|23166.83|23286.83|23166.83|23272.78|23152.78|10
1621248410000|2021-05-17 10:46:50|23287.97|23167.97|23294.03|23174.03|23294.09|23174.09|23287.97|23167.97|10
1621248420000|2021-05-17 10:47:00|23294.26|23174.26|23282.85|23162.85|23294.5|23174.5|23282.85|23162.85|10
1621248430000|2021-05-17 10:47:10|23282.32|23162.32|23276.42|23156.42|23282.32|23162.32|23276.42|23156.42|10
1621248440000|2021-05-17 10:47:20|23275.46|23155.46|23274.26|23154.26|23275.54|23155.54|23273.25|23153.25|10
1621248450000|2021-05-17 10:47:30|23275.06|23155.06|23268.45|23148.45|23275.06|23155.06|23268.45|23148.45|10
1621248460000|2021-05-17 10:47:40|23270.16|23150.16|23267.02|23147.02|23270.54|23150.54|23265.84|23145.84|10
1621248470000|2021-05-17 10:47:50|23268.2|23148.2|23274.05|23154.05|23274.05|23154.05|23266.78|23146.78|10
1621248480000|2021-05-17 10:48:00|23274.12|23154.12|23280.84|23160.84|23280.93|23160.93|23274.04|23154.04|10
1621248490000|2021-05-17 10:48:10|23282.03|23162.03|23291.59|23171.59|23291.59|23171.59|23282.03|23162.03|10
1621248500000|2021-05-17 10:48:20|23292.66|23172.66|23294.39|23174.39|23295.73|23175.73|23292.66|23172.66|10
1621248510000|2021-05-17 10:48:30|23296.97|23176.97|23281.53|23161.53|23296.97|23176.97|23281.53|23161.53|10
1621248520000|2021-05-17 10:48:40|23280.75|23160.75|23272.38|23152.38|23280.75|23160.75|23272.06|23152.06|10
1621248530000|2021-05-17 10:48:50|23272.07|23152.07|23269.41|23149.41|23272.14|23152.14|23269.41|23149.41|10
1621248540000|2021-05-17 10:49:00|23266.39|23146.39|23258.16|23138.16|23266.67|23146.67|23258.16|23138.16|10
1621248550000|2021-05-17 10:49:10|23255.08|23135.08|23249.52|23129.52|23255.08|23135.08|23249.52|23129.52|10
1621248560000|2021-05-17 10:49:20|23248.58|23128.58|23223.66|23103.66|23248.58|23128.58|23223.66|23103.66|10
1621248570000|2021-05-17 10:49:30|23218.65|23098.65|23211.38|23091.38|23218.65|23098.65|23211.38|23091.38|10
1621248580000|2021-05-17 10:49:40|23209.99|23089.99|23197.99|23077.99|23209.99|23089.99|23197.99|23077.99|10
1621248590000|2021-05-17 10:49:50|23195.62|23075.62|23189.27|23069.27|23195.62|23075.62|23189.27|23069.27|10
1621248600000|2021-05-17 10:50:00|23188.67|23068.67|23176.93|23056.93|23188.67|23068.67|23175.05|23055.05|10
1621248610000|2021-05-17 10:50:10|23176.79|23056.79|23183.07|23063.07|23183.07|23063.07|23176.79|23056.79|10
1621248620000|2021-05-17 10:50:20|23183.59|23063.59|23188.77|23068.77|23188.77|23068.77|23183.31|23063.31|10
1621248630000|2021-05-17 10:50:30|23190.09|23070.09|23199.08|23079.08|23199.08|23079.08|23190.09|23070.09|10
1621248640000|2021-05-17 10:50:40|23199.01|23079.01|23201.44|23081.44|23201.62|23081.62|23199.01|23079.01|10
1621248650000|2021-05-17 10:50:50|23201.57|23081.57|23201.91|23081.91|23201.91|23081.91|23200.76|23080.76|10
1621248660000|2021-05-17 10:51:00|23201.61|23081.61|23206.31|23086.31|23206.77|23086.77|23201.48|23081.48|10
1621248670000|2021-05-17 10:51:10|23207.04|23087.04|23208.12|23088.12|23213.36|23093.36|23206.53|23086.53|10
1621248680000|2021-05-17 10:51:20|23207.21|23087.21|23200.6|23080.6|23207.38|23087.38|23200.6|23080.6|10
1621248690000|2021-05-17 10:51:30|23199.12|23079.12|23184.65|23064.65|23199.12|23079.12|23184.65|23064.65|10
1621248700000|2021-05-17 10:51:40|23184.88|23064.88|23173.53|23053.53|23184.88|23064.88|23173.53|23053.53|10
1621248710000|2021-05-17 10:51:50|23172.48|23052.48|23174.96|23054.96|23175.35|23055.35|23171.05|23051.05|10
1621248720000|2021-05-17 10:52:00|23175.07|23055.07|23167.34|23047.34|23175.07|23055.07|23166.64|23046.64|10
1621248730000|2021-05-17 10:52:10|23166.44|23046.44|23158.03|23038.03|23166.44|23046.44|23158.03|23038.03|10
1621248740000|2021-05-17 10:52:20|23156.15|23036.15|23136.49|23016.49|23156.15|23036.15|23136.49|23016.49|10
1621248750000|2021-05-17 10:52:30|23136.05|23016.05|23115.59|22995.59|23136.05|23016.05|23115.59|22995.59|10
1621248760000|2021-05-17 10:52:40|23114.35|22994.35|23089.79|22969.79|23119.39|22999.39|23089.79|22969.79|10
1621248770000|2021-05-17 10:52:50|23090.43|22970.43|23052.22|22932.22|23090.43|22970.43|23052.22|22932.22|10
1621248780000|2021-05-17 10:53:00|23051.67|22931.67|23054.95|22934.95|23055.89|22935.89|23051.67|22931.67|10
1621248790000|2021-05-17 10:53:10|23055.13|22935.13|23043.34|22923.34|23055.13|22935.13|23043.34|22923.34|10
1621248800000|2021-05-17 10:53:20|23043.97|22923.97|23029.01|22909.01|23043.97|22923.97|23029.01|22909.01|10
1621248810000|2021-05-17 10:53:30|23024.72|22904.72|22992.97|22872.97|23024.72|22904.72|22992.97|22872.97|10
1621248820000|2021-05-17 10:53:40|22991.66|22871.66|22977.17|22857.17|22991.66|22871.66|22977.09|22857.09|10
1621248830000|2021-05-17 10:53:50|22976.4|22856.4|22960.66|22840.66|22976.48|22856.48|22960.66|22840.66|10
1621248840000|2021-05-17 10:54:00|22960.57|22840.57|22962.89|22842.89|22962.89|22842.89|22958.07|22838.07|10
1621248850000|2021-05-17 10:54:10|22964.22|22844.22|22962.28|22842.28|22970.95|22850.95|22961.93|22841.93|10
1621248860000|2021-05-17 10:54:20|22961.12|22841.12|22955.62|22835.62|22961.5|22841.5|22950.97|22830.97|10
1621248870000|2021-05-17 10:54:30|22954.92|22834.92|22948.77|22828.77|22956.38|22836.38|22948.06|22828.06|10
1621248880000|2021-05-17 10:54:40|22948.1|22828.1|22940.21|22820.21|22948.1|22828.1|22940.21|22820.21|10
1621248890000|2021-05-17 10:54:50|22940.23|22820.23|22935.67|22815.67|22940.23|22820.23|22935.67|22815.67|10
1621248900000|2021-05-17 10:55:00|22938.44|22818.44|22951.41|22831.41|22951.41|22831.41|22938.44|22818.44|10
1621248910000|2021-05-17 10:55:10|22953.67|22833.67|22973.62|22853.62|22973.62|22853.62|22953.67|22833.67|10
1621248920000|2021-05-17 10:55:20|22974.88|22854.88|22978.19|22858.19|22978.19|22858.19|22974.88|22854.88|10
1621248930000|2021-05-17 10:55:30|22977.92|22857.92|22970.9|22850.9|22977.92|22857.92|22970.24|22850.24|10
1621248940000|2021-05-17 10:55:40|22969.63|22849.63|22949.01|22829.01|22969.63|22849.63|22949.01|22829.01|10
1621248950000|2021-05-17 10:55:50|22947.53|22827.53|22939.37|22819.37|22947.53|22827.53|22939.37|22819.37|10
1621248960000|2021-05-17 10:56:00|22940.74|22820.74|22935.5|22815.5|22940.77|22820.77|22935.5|22815.5|10
1621248970000|2021-05-17 10:56:10|22935.92|22815.92|22921.59|22801.59|22935.92|22815.92|22921.59|22801.59|10
1621248980000|2021-05-17 10:56:20|22921.51|22801.51|22918.36|22798.36|22921.96|22801.96|22918.36|22798.36|10
1621248990000|2021-05-17 10:56:30|22918.33|22798.33|22907.23|22787.23|22918.33|22798.33|22907.23|22787.23|10
1621249000000|2021-05-17 10:56:40|22907.52|22787.52|22910.58|22790.58|22910.58|22790.58|22907.44|22787.44|10
1621249010000|2021-05-17 10:56:50|22911.16|22791.16|22911.41|22791.41|22912.45|22792.45|22909.53|22789.53|10
1621249020000|2021-05-17 10:57:00|22910.95|22790.95|22918.7|22798.7|22918.7|22798.7|22909.97|22789.97|10
1621249030000|2021-05-17 10:57:10|22918.83|22798.83|22925.56|22805.56|22925.56|22805.56|22916.62|22796.62|10
1621249040000|2021-05-17 10:57:20|22928.84|22808.84|22934.33|22814.33|22939.96|22819.96|22928.84|22808.84|10
1621249050000|2021-05-17 10:57:30|22932.81|22812.81|22923.12|22803.12|22932.81|22812.81|22923.12|22803.12|10
1621249060000|2021-05-17 10:57:40|22922.53|22802.53|22911.34|22791.34|22922.53|22802.53|22911.34|22791.34|10
1621249070000|2021-05-17 10:57:50|22911.66|22791.66|22899.27|22779.27|22911.66|22791.66|22899.27|22779.27|10
1621249080000|2021-05-17 10:58:00|22900.22|22780.22|22898.83|22778.83|22900.22|22780.22|22897.87|22777.87|10
1621249090000|2021-05-17 10:58:10|22900|22780|22904.7|22784.7|22904.7|22784.7|22897.71|22777.71|10
1621249100000|2021-05-17 10:58:20|22910.45|22790.45|22933.02|22813.02|22933.02|22813.02|22910.45|22790.45|10
1621249110000|2021-05-17 10:58:30|22934.17|22814.17|22939.44|22819.44|22940.67|22820.67|22933.88|22813.88|10
1621249120000|2021-05-17 10:58:40|22939.27|22819.27|22931.4|22811.4|22939.27|22819.27|22931.4|22811.4|10
1621249130000|2021-05-17 10:58:50|22928.68|22808.68|22919.95|22799.95|22928.68|22808.68|22919.95|22799.95|10
1621249140000|2021-05-17 10:59:00|22917.65|22797.65|22910.95|22790.95|22917.69|22797.69|22910.95|22790.95|10
1621249150000|2021-05-17 10:59:10|22910.12|22790.12|22904.53|22784.53|22910.12|22790.12|22903.74|22783.74|10
1621249160000|2021-05-17 10:59:20|22905.42|22785.42|22904.13|22784.13|22907.2|22787.2|22904.13|22784.13|10
1621249170000|2021-05-17 10:59:30|22902.01|22782.01|22894.88|22774.88|22902.01|22782.01|22894.88|22774.88|10
1621249180000|2021-05-17 10:59:40|22895.99|22775.99|22898.59|22778.59|22898.59|22778.59|22895.02|22775.02|10
1621249190000|2021-05-17 10:59:50|22900.03|22780.03|22909.47|22789.47|22910.24|22790.24|22899.46|22779.46|10
1621249200000|2021-05-17 11:00:00|22909.78|22789.78|22920.83|22800.83|22920.83|22800.83|22909.78|22789.78|10
1621249210000|2021-05-17 11:00:10|22921.89|22801.89|22926.37|22806.37|22926.37|22806.37|22921.89|22801.89|10
1621249220000|2021-05-17 11:00:20|22928.12|22808.12|22940.9|22820.9|22940.9|22820.9|22928.12|22808.12|10
1621249230000|2021-05-17 11:00:30|22941.41|22821.41|22965.26|22845.26|22965.26|22845.26|22941.41|22821.41|10
1621249240000|2021-05-17 11:00:40|22968.01|22848.01|22974.74|22854.74|22974.74|22854.74|22968.01|22848.01|10
1621249250000|2021-05-17 11:00:50|22975.63|22855.63|22973.13|22853.13|22978.78|22858.78|22972.66|22852.66|9
1621249260000|2021-05-17 11:01:00|22973.45|22853.45|22966.53|22846.53|22973.45|22853.45|22966.53|22846.53|10
1621249270000|2021-05-17 11:01:10|22966.56|22846.56|22963.37|22843.37|22966.56|22846.56|22960.7|22840.7|10
1621249280000|2021-05-17 11:01:20|22963.86|22843.86|22960.17|22840.17|22973.3|22853.3|22960.17|22840.17|10
1621249290000|2021-05-17 11:01:30|22958.31|22838.31|22928.93|22808.93|22958.31|22838.31|22928.93|22808.93|10
1621249300000|2021-05-17 11:01:40|22928.44|22808.44|22905.2|22785.2|22928.44|22808.44|22905.2|22785.2|10
1621249310000|2021-05-17 11:01:50|22904.37|22784.37|22889.36|22769.36|22904.37|22784.37|22889.36|22769.36|10
1621249320000|2021-05-17 11:02:00|22888.24|22768.24|22871.4|22751.4|22888.56|22768.56|22871.4|22751.4|10
1621249330000|2021-05-17 11:02:10|22869.66|22749.66|22853.63|22733.63|22869.66|22749.66|22853.63|22733.63|10
1621249340000|2021-05-17 11:02:20|22850.33|22730.33|22842.86|22722.86|22850.33|22730.33|22842.86|22722.86|10
1621249350000|2021-05-17 11:02:30|22842.32|22722.32|22835.07|22715.07|22842.44|22722.44|22835.07|22715.07|10
1621249360000|2021-05-17 11:02:40|22834.35|22714.35|22853.89|22733.89|22853.89|22733.89|22834.35|22714.35|10
1621249370000|2021-05-17 11:02:50|22855.43|22735.43|22871.7|22751.7|22871.7|22751.7|22854.42|22734.42|10
1621249380000|2021-05-17 11:03:00|22872.07|22752.07|22906.74|22786.74|22906.74|22786.74|22871.25|22751.25|10
1621249390000|2021-05-17 11:03:10|22907.08|22787.08|22898.7|22778.7|22907.08|22787.08|22895.02|22775.02|10
1621249400000|2021-05-17 11:03:20|22899.1|22779.1|22919.93|22799.93|22919.93|22799.93|22899.1|22779.1|10
1621249410000|2021-05-17 11:03:30|22920.73|22800.73|22923.05|22803.05|22923.05|22803.05|22919.5|22799.5|10
1621249420000|2021-05-17 11:03:40|22923.93|22803.93|22930.68|22810.68|22930.68|22810.68|22923.93|22803.93|10
1621249430000|2021-05-17 11:03:50|22931.07|22811.07|22932.73|22812.73|22932.73|22812.73|22926.41|22806.41|10
1621249440000|2021-05-17 11:04:00|22932.34|22812.34|22921.4|22801.4|22932.34|22812.34|22921.4|22801.4|10
1621249450000|2021-05-17 11:04:10|22921.8|22801.8|22917.3|22797.3|22921.8|22801.8|22915.39|22795.39|10
1621249460000|2021-05-17 11:04:20|22915.58|22795.58|22920.38|22800.38|22920.38|22800.38|22915.58|22795.58|10
1621249470000|2021-05-17 11:04:30|22919.72|22799.72|22922.97|22802.97|22922.97|22802.97|22919.66|22799.66|10
1621249480000|2021-05-17 11:04:40|22922.59|22802.59|22932.77|22812.77|22932.77|22812.77|22922.59|22802.59|10
1621249490000|2021-05-17 11:04:50|22933.34|22813.34|22937.81|22817.81|22937.81|22817.81|22932.17|22812.17|10
1621249500000|2021-05-17 11:05:00|22937.85|22817.85|22943.01|22823.01|22943.01|22823.01|22937.75|22817.75|10
1621249510000|2021-05-17 11:05:10|22943.81|22823.81|22947.23|22827.23|22947.23|22827.23|22943.42|22823.42|10
1621249520000|2021-05-17 11:05:20|22947.48|22827.48|22955.82|22835.82|22955.82|22835.82|22946.35|22826.35|10
1621249530000|2021-05-17 11:05:30|22957.18|22837.18|22951.82|22831.82|22957.18|22837.18|22951.82|22831.82|10
1621249540000|2021-05-17 11:05:40|22951.55|22831.55|22954.75|22834.75|22955.29|22835.29|22950.3|22830.3|10
1621249550000|2021-05-17 11:05:50|22954.43|22834.43|22957.66|22837.66|22957.66|22837.66|22953.88|22833.88|10
1621249560000|2021-05-17 11:06:00|22958.97|22838.97|22971.22|22851.22|22971.22|22851.22|22957.77|22837.77|10
1621249570000|2021-05-17 11:06:10|22974.83|22854.83|22983.42|22863.42|22985.4|22865.4|22974.83|22854.83|10
1621249580000|2021-05-17 11:06:20|22985.09|22865.09|22993.77|22873.77|22993.77|22873.77|22985.09|22865.09|10
1621249590000|2021-05-17 11:06:30|22994.51|22874.51|23000.73|22880.73|23001.36|22881.36|22993.79|22873.79|10
1621249600000|2021-05-17 11:06:40|23002.51|22882.51|23006.22|22886.22|23006.22|22886.22|23001.69|22881.69|10
1621249610000|2021-05-17 11:06:50|23007.62|22887.62|23014.84|22894.84|23014.84|22894.84|23005.85|22885.85|10
1621249620000|2021-05-17 11:07:00|23016.46|22896.46|23014.98|22894.98|23020.31|22900.31|23014.98|22894.98|10
1621249630000|2021-05-17 11:07:10|23011.93|22891.93|22993.26|22873.26|23011.93|22891.93|22989.13|22869.13|10
1621249640000|2021-05-17 11:07:20|22990.04|22870.04|22978.59|22858.59|22990.04|22870.04|22977.82|22857.82|10
1621249650000|2021-05-17 11:07:30|22978.44|22858.44|22978.29|22858.29|22978.44|22858.44|22974.14|22854.14|10
1621249660000|2021-05-17 11:07:40|22978.88|22858.88|22989.64|22869.64|22989.64|22869.64|22978.06|22858.06|10
1621249670000|2021-05-17 11:07:50|22990.32|22870.32|23009.87|22889.87|23009.87|22889.87|22990.32|22870.32|10
1621249680000|2021-05-17 11:08:00|23010.35|22890.35|23021.57|22901.57|23021.57|22901.57|23010.35|22890.35|10
1621249690000|2021-05-17 11:08:10|23021.48|22901.48|23025.49|22905.49|23025.49|22905.49|23021.48|22901.48|10
1621249700000|2021-05-17 11:08:20|23026.2|22906.2|23028.33|22908.33|23030.3|22910.3|23026.2|22906.2|10
1621249710000|2021-05-17 11:08:30|23026.93|22906.93|23032.3|22912.3|23033.16|22913.16|23026.93|22906.93|10
1621249720000|2021-05-17 11:08:40|23032.27|22912.27|23035.12|22915.12|23035.12|22915.12|23032.27|22912.27|10
1621249730000|2021-05-17 11:08:50|23034.8|22914.8|23044.8|22924.8|23046.43|22926.43|23034.8|22914.8|10
1621249740000|2021-05-17 11:09:00|23044.66|22924.66|23038.47|22918.47|23044.66|22924.66|23037.49|22917.49|9
1621249750000|2021-05-17 11:09:10|23038.49|22918.49|23041.34|22921.34|23041.34|22921.34|23038.08|22918.08|10
1621249760000|2021-05-17 11:09:20|23041.11|22921.11|23033.64|22913.64|23041.93|22921.93|23033.64|22913.64|10
1621249770000|2021-05-17 11:09:30|23028.45|22908.45|23008.01|22888.01|23028.45|22908.45|23008.01|22888.01|10
1621249780000|2021-05-17 11:09:40|23007.81|22887.81|23007.38|22887.38|23008.89|22888.89|23006.66|22886.66|10
1621249790000|2021-05-17 11:09:50|23007.25|22887.25|23003.34|22883.34|23010.42|22890.42|23000.46|22880.46|10
1621249800000|2021-05-17 11:10:00|23004.66|22884.66|23006.22|22886.22|23006.22|22886.22|23002.33|22882.33|10
1621249810000|2021-05-17 11:10:10|23005.6|22885.6|23017.59|22897.59|23017.59|22897.59|23005.6|22885.6|10
1621249820000|2021-05-17 11:10:20|23021.22|22901.22|23021.26|22901.26|23023.97|22903.97|23021.22|22901.22|10
1621249830000|2021-05-17 11:10:30|23020.78|22900.78|23030.65|22910.65|23030.65|22910.65|23019.52|22899.52|10
1621249840000|2021-05-17 11:10:40|23031.94|22911.94|23035.8|22915.8|23037.85|22917.85|23031.69|22911.69|10
1621249850000|2021-05-17 11:10:50|23035.42|22915.42|23032.71|22912.71|23036.07|22916.07|23032.54|22912.54|10
1621249860000|2021-05-17 11:11:00|23031.93|22911.93|23029.75|22909.75|23031.93|22911.93|23028.43|22908.43|10
1621249870000|2021-05-17 11:11:10|23029.53|22909.53|23022.72|22902.72|23029.53|22909.53|23022.72|22902.72|10
1621249880000|2021-05-17 11:11:20|23022.14|22902.14|23036.25|22916.25|23036.25|22916.25|23022.14|22902.14|10
1621249890000|2021-05-17 11:11:30|23040.14|22920.14|23062.73|22942.73|23062.73|22942.73|23035.95|22915.95|10
1621249900000|2021-05-17 11:11:40|23062.44|22942.44|23068.03|22948.03|23071.35|22951.35|23062.44|22942.44|10
1621249910000|2021-05-17 11:11:50|23069.23|22949.23|23077.79|22957.79|23078.35|22958.35|23069.23|22949.23|10
1621249920000|2021-05-17 11:12:00|23078.01|22958.01|23075|22955|23078.01|22958.01|23072.37|22952.37|10
1621249930000|2021-05-17 11:12:10|23075.43|22955.43|23083.15|22963.15|23083.15|22963.15|23075.43|22955.43|10
1621249940000|2021-05-17 11:12:20|23084.66|22964.66|23095.83|22975.83|23096.74|22976.74|23084.66|22964.66|10
1621249950000|2021-05-17 11:12:30|23097.37|22977.37|23100.06|22980.06|23101.74|22981.74|23096.87|22976.87|10
1621249960000|2021-05-17 11:12:40|23100.73|22980.73|23102.04|22982.04|23102.17|22982.17|23100.39|22980.39|10
1621249970000|2021-05-17 11:12:50|23102.7|22982.7|23110.98|22990.98|23110.98|22990.98|23101.23|22981.23|10
1621249980000|2021-05-17 11:13:00|23112.37|22992.37|23136.78|23016.78|23136.78|23016.78|23112.37|22992.37|10
1621249990000|2021-05-17 11:13:10|23137.04|23017.04|23140.52|23020.52|23140.52|23020.52|23137.01|23017.01|10
1621250000000|2021-05-17 11:13:20|23140.61|23020.61|23130.72|23010.72|23140.61|23020.61|23129.34|23009.34|10
1621250010000|2021-05-17 11:13:30|23130.77|23010.77|23115.57|22995.57|23131.67|23011.67|23115.57|22995.57|10
1621250020000|2021-05-17 11:13:40|23111.42|22991.42|23110.28|22990.28|23113.42|22993.42|23110.28|22990.28|10
1621250030000|2021-05-17 11:13:50|23111.11|22991.11|23115.78|22995.78|23115.78|22995.78|23110.43|22990.43|10
1621250040000|2021-05-17 11:14:00|23117.13|22997.13|23120.75|23000.75|23120.75|23000.75|23117.13|22997.13|10
1621250050000|2021-05-17 11:14:10|23121.39|23001.39|23126.12|23006.12|23126.73|23006.73|23121.39|23001.39|10
1621250060000|2021-05-17 11:14:20|23125.94|23005.94|23130.55|23010.55|23130.58|23010.58|23125.87|23005.87|10
1621250070000|2021-05-17 11:14:30|23130.25|23010.25|23136.75|23016.75|23136.75|23016.75|23130.25|23010.25|10
1621250080000|2021-05-17 11:14:40|23137.32|23017.32|23136.63|23016.63|23137.54|23017.54|23136|23016|9
1621250090000|2021-05-17 11:14:50|23136.9|23016.9|23132.91|23012.91|23137.97|23017.97|23132.91|23012.91|9
1621250100000|2021-05-17 11:15:00|23132.25|23012.25|23131.51|23011.51|23132.31|23012.31|23128.46|23008.46|10
1621250110000|2021-05-17 11:15:10|23133.37|23013.37|23145.06|23025.06|23145.06|23025.06|23133.37|23013.37|10
1621250120000|2021-05-17 11:15:20|23145.47|23025.47|23147.38|23027.38|23149.96|23029.96|23145.47|23025.47|10
1621250130000|2021-05-17 11:15:30|23145.47|23025.47|23146.05|23026.05|23146.92|23026.92|23144.58|23024.58|10
1621250140000|2021-05-17 11:15:40|23146.16|23026.16|23147.2|23027.2|23147.2|23027.2|23146.16|23026.16|10
1621250150000|2021-05-17 11:15:50|23148.1|23028.1|23147.08|23027.08|23148.38|23028.38|23146.62|23026.62|9
1621250160000|2021-05-17 11:16:00|23149.38|23029.38|23152.35|23032.35|23153.18|23033.18|23148.16|23028.16|10
1621250170000|2021-05-17 11:16:10|23153.45|23033.45|23159.2|23039.2|23159.67|23039.67|23153.45|23033.45|10
1621250180000|2021-05-17 11:16:20|23158.92|23038.92|23164.33|23044.33|23164.33|23044.33|23157.63|23037.63|10
1621250190000|2021-05-17 11:16:30|23164.45|23044.45|23182.77|23062.77|23182.77|23062.77|23164.45|23044.45|10
1621250200000|2021-05-17 11:16:40|23183.63|23063.63|23184.25|23064.25|23184.96|23064.96|23183.07|23063.07|10
1621250210000|2021-05-17 11:16:50|23184.61|23064.61|23202.82|23082.82|23202.82|23082.82|23182.33|23062.33|10
1621250220000|2021-05-17 11:17:00|23207.09|23087.09|23215.21|23095.21|23216.91|23096.91|23207.09|23087.09|10
1621250230000|2021-05-17 11:17:10|23214.07|23094.07|23224.34|23104.34|23224.34|23104.34|23214.03|23094.03|10
1621250240000|2021-05-17 11:17:20|23224.39|23104.39|23234.02|23114.02|23234.02|23114.02|23224.39|23104.39|10
1621250250000|2021-05-17 11:17:30|23234.98|23114.98|23239.7|23119.7|23239.7|23119.7|23234.64|23114.64|10
1621250260000|2021-05-17 11:17:40|23239.45|23119.45|23261.97|23141.97|23261.97|23141.97|23239.45|23119.45|10
1621250270000|2021-05-17 11:17:50|23262.83|23142.83|23262.99|23142.99|23264.5|23144.5|23259.44|23139.44|10
1621250280000|2021-05-17 11:18:00|23263.9|23143.9|23261.26|23141.26|23263.9|23143.9|23260.93|23140.93|10
1621250290000|2021-05-17 11:18:10|23260.62|23140.62|23264.07|23144.07|23264.07|23144.07|23260.62|23140.62|10
1621250300000|2021-05-17 11:18:20|23261.6|23141.6|23270.26|23150.26|23270.26|23150.26|23261.52|23141.52|10
1621250310000|2021-05-17 11:18:30|23271.76|23151.76|23275.33|23155.33|23275.33|23155.33|23269.98|23149.98|10
1621250320000|2021-05-17 11:18:40|23277.67|23157.67|23276.97|23156.97|23277.67|23157.67|23270.7|23150.7|10
1621250330000|2021-05-17 11:18:50|23278.22|23158.22|23279.65|23159.65|23285.33|23165.33|23278.22|23158.22|10
1621250340000|2021-05-17 11:19:00|23278.68|23158.68|23274.04|23154.04|23279.12|23159.12|23268.83|23148.83|10
1621250350000|2021-05-17 11:19:10|23277.3|23157.3|23287.67|23167.67|23289.11|23169.11|23277.3|23157.3|10
1621250360000|2021-05-17 11:19:20|23287.05|23167.05|23288.84|23168.84|23289.77|23169.77|23287.05|23167.05|10
1621250370000|2021-05-17 11:19:30|23290.25|23170.25|23289.72|23169.72|23290.63|23170.63|23288.29|23168.29|10
1621250380000|2021-05-17 11:19:40|23289.02|23169.02|23296.88|23176.88|23297.31|23177.31|23288.78|23168.78|10
1621250390000|2021-05-17 11:19:50|23297.76|23177.76|23304.91|23184.91|23304.91|23184.91|23297.29|23177.29|10
1621250400000|2021-05-17 11:20:00|23304.12|23184.12|23312.06|23192.06|23312.06|23192.06|23304.12|23184.12|10
1621250410000|2021-05-17 11:20:10|23311.15|23191.15|23312.07|23192.07|23312.66|23192.66|23310.52|23190.52|10
1621250420000|2021-05-17 11:20:20|23311.48|23191.48|23308.66|23188.66|23312.41|23192.41|23307.17|23187.17|10
1621250430000|2021-05-17 11:20:30|23308.85|23188.85|23308.94|23188.94|23308.94|23188.94|23305.08|23185.08|10
1621250440000|2021-05-17 11:20:40|23310.02|23190.02|23322.47|23202.47|23322.47|23202.47|23310.02|23190.02|10
1621250450000|2021-05-17 11:20:50|23327.6|23207.6|23344.16|23224.16|23346.95|23226.95|23327.6|23207.6|10
1621250460000|2021-05-17 11:21:00|23342.72|23222.72|23343.79|23223.79|23344.13|23224.13|23342.28|23222.28|10
1621250470000|2021-05-17 11:21:10|23346.13|23226.13|23340.15|23220.15|23346.55|23226.55|23340.15|23220.15|10
1621250480000|2021-05-17 11:21:20|23338.82|23218.82|23330.48|23210.48|23338.82|23218.82|23327.99|23207.99|10
1621250490000|2021-05-17 11:21:30|23332.39|23212.39|23331.45|23211.45|23334.19|23214.19|23331.45|23211.45|10
1621250500000|2021-05-17 11:21:40|23331.05|23211.05|23327.8|23207.8|23331.05|23211.05|23326.2|23206.2|10
1621250510000|2021-05-17 11:21:50|23328.87|23208.87|23327.25|23207.25|23328.87|23208.87|23323.25|23203.25|10
1621250520000|2021-05-17 11:22:00|23329.15|23209.15|23336.6|23216.6|23336.6|23216.6|23326.73|23206.73|10
1621250530000|2021-05-17 11:22:10|23336.66|23216.66|23336.77|23216.77|23336.77|23216.77|23333.69|23213.69|10
1621250540000|2021-05-17 11:22:20|23337.92|23217.92|23341.06|23221.06|23341.06|23221.06|23334.37|23214.37|10
1621250550000|2021-05-17 11:22:30|23341.2|23221.2|23342.09|23222.09|23345.77|23225.77|23341.2|23221.2|10
1621250560000|2021-05-17 11:22:40|23341.02|23221.02|23349.41|23229.41|23349.41|23229.41|23341.02|23221.02|10
1621250570000|2021-05-17 11:22:50|23350.12|23230.12|23343.45|23223.45|23350.73|23230.73|23343.45|23223.45|10
1621250580000|2021-05-17 11:23:00|23344.4|23224.4|23346.98|23226.98|23348.88|23228.88|23343.81|23223.81|10
1621250590000|2021-05-17 11:23:10|23346.03|23226.03|23334.39|23214.39|23346.03|23226.03|23334.39|23214.39|10
1621250600000|2021-05-17 11:23:20|23332.97|23212.97|23331.01|23211.01|23332.97|23212.97|23329.51|23209.51|10
1621250610000|2021-05-17 11:23:30|23329.82|23209.82|23314.21|23194.21|23329.82|23209.82|23314.21|23194.21|10
1621250620000|2021-05-17 11:23:40|23313.29|23193.29|23313.18|23193.18|23313.29|23193.29|23310.08|23190.08|10
1621250630000|2021-05-17 11:23:50|23311.84|23191.84|23313.32|23193.32|23314.45|23194.45|23311.84|23191.84|10
1621250640000|2021-05-17 11:24:00|23313.93|23193.93|23313.16|23193.16|23317.51|23197.51|23313.16|23193.16|10
1621250650000|2021-05-17 11:24:10|23312.26|23192.26|23299.88|23179.88|23312.26|23192.26|23299.88|23179.88|10
1621250660000|2021-05-17 11:24:20|23300.49|23180.49|23302.35|23182.35|23303.24|23183.24|23300.35|23180.35|9
1621250670000|2021-05-17 11:24:30|23300.42|23180.42|23290.57|23170.57|23300.42|23180.42|23290.57|23170.57|10
1621250680000|2021-05-17 11:24:40|23288.25|23168.25|23280.11|23160.11|23288.52|23168.52|23280.1|23160.1|10
1621250690000|2021-05-17 11:24:50|23279.84|23159.84|23273.53|23153.53|23279.84|23159.84|23272.68|23152.68|10
1621250700000|2021-05-17 11:25:00|23272.64|23152.64|23276|23156|23276.17|23156.17|23272.57|23152.57|10
1621250710000|2021-05-17 11:25:10|23277.01|23157.01|23291.38|23171.38|23291.38|23171.38|23277.01|23157.01|10
1621250720000|2021-05-17 11:25:20|23293.12|23173.12|23297.15|23177.15|23299.74|23179.74|23293.12|23173.12|10
1621250730000|2021-05-17 11:25:30|23295.28|23175.28|23289.15|23169.15|23295.28|23175.28|23289.15|23169.15|10
1621250740000|2021-05-17 11:25:40|23288.93|23168.93|23285.83|23165.83|23288.93|23168.93|23285.53|23165.53|10
1621250750000|2021-05-17 11:25:50|23287.18|23167.18|23289.19|23169.19|23289.19|23169.19|23287.18|23167.18|10
1621250760000|2021-05-17 11:26:00|23289.39|23169.39|23289.9|23169.9|23291.88|23171.88|23289.39|23169.39|10
1621250770000|2021-05-17 11:26:10|23289.46|23169.46|23295.81|23175.81|23295.81|23175.81|23289.27|23169.27|10
1621250780000|2021-05-17 11:26:20|23295.89|23175.89|23297.6|23177.6|23298.08|23178.08|23294.66|23174.66|10
1621250790000|2021-05-17 11:26:30|23297.92|23177.92|23301.86|23181.86|23303.37|23183.37|23297.92|23177.92|10
1621250800000|2021-05-17 11:26:40|23302.06|23182.06|23301.82|23181.82|23303.04|23183.04|23301.82|23181.82|10
1621250810000|2021-05-17 11:26:50|23299.83|23179.83|23298.09|23178.09|23299.83|23179.83|23298.09|23178.09|10
1621250820000|2021-05-17 11:27:00|23297.43|23177.43|23293.77|23173.77|23297.64|23177.64|23292.92|23172.92|10
1621250830000|2021-05-17 11:27:10|23294.37|23174.37|23294.1|23174.1|23294.97|23174.97|23292.54|23172.54|10
1621250840000|2021-05-17 11:27:20|23295.14|23175.14|23299.71|23179.71|23299.71|23179.71|23295.14|23175.14|9
1621250850000|2021-05-17 11:27:30|23300.42|23180.42|23304.75|23184.75|23304.75|23184.75|23300.4|23180.4|10
1621250860000|2021-05-17 11:27:40|23304.8|23184.8|23299.95|23179.95|23304.8|23184.8|23299.95|23179.95|10
1621250870000|2021-05-17 11:27:50|23300.24|23180.24|23296.97|23176.97|23300.56|23180.56|23296.97|23176.97|10
1621250880000|2021-05-17 11:28:00|23295.45|23175.45|23285.32|23165.32|23295.45|23175.45|23284.47|23164.47|10
1621250890000|2021-05-17 11:28:10|23283.96|23163.96|23275.99|23155.99|23283.96|23163.96|23275.99|23155.99|10
1621250900000|2021-05-17 11:28:20|23276.13|23156.13|23277.54|23157.54|23277.54|23157.54|23275.05|23155.05|10
1621250910000|2021-05-17 11:28:30|23276.1|23156.1|23283.73|23163.73|23283.73|23163.73|23276.1|23156.1|10
1621250920000|2021-05-17 11:28:40|23285.04|23165.04|23283.09|23163.09|23285.99|23165.99|23283.09|23163.09|10
1621250930000|2021-05-17 11:28:50|23283.34|23163.34|23280.1|23160.1|23284.08|23164.08|23280.1|23160.1|10
1621250940000|2021-05-17 11:29:00|23279.25|23159.25|23282.19|23162.19|23282.19|23162.19|23278.45|23158.45|10
1621250950000|2021-05-17 11:29:10|23282.8|23162.8|23281.02|23161.02|23283.55|23163.55|23279.93|23159.93|10
1621250960000|2021-05-17 11:29:20|23281.47|23161.47|23284.68|23164.68|23285.16|23165.16|23281.47|23161.47|10
1621250970000|2021-05-17 11:29:30|23284.32|23164.32|23284.25|23164.25|23285.39|23165.39|23283.67|23163.67|10
1621250980000|2021-05-17 11:29:40|23284.33|23164.33|23281.46|23161.46|23285.42|23165.42|23281.46|23161.46|10
1621250990000|2021-05-17 11:29:50|23281.13|23161.13|23271.6|23151.6|23281.13|23161.13|23271.6|23151.6|10
1621251000000|2021-05-17 11:30:00|23267.11|23147.11|23267.43|23147.43|23269.55|23149.55|23266.81|23146.81|10
1621251010000|2021-05-17 11:30:10|23266.61|23146.61|23275.95|23155.95|23275.95|23155.95|23266.11|23146.11|10
1621251020000|2021-05-17 11:30:20|23276.94|23156.94|23298.69|23178.69|23301.38|23181.38|23276.94|23156.94|10
1621251030000|2021-05-17 11:30:30|23297.59|23177.59|23293.96|23173.96|23297.86|23177.86|23293.96|23173.96|10
1621251040000|2021-05-17 11:30:40|23291.94|23171.94|23288.31|23168.31|23291.94|23171.94|23287.52|23167.52|10
1621251050000|2021-05-17 11:30:50|23287.9|23167.9|23285.88|23165.88|23287.9|23167.9|23284.08|23164.08|10
1621251060000|2021-05-17 11:31:00|23285.93|23165.93|23290.72|23170.72|23290.86|23170.86|23284.81|23164.81|10
1621251070000|2021-05-17 11:31:10|23292.82|23172.82|23294.62|23174.62|23295.04|23175.04|23292.82|23172.82|10
1621251080000|2021-05-17 11:31:20|23294.68|23174.68|23294.56|23174.56|23296.23|23176.23|23293.85|23173.85|10
1621251090000|2021-05-17 11:31:30|23295.71|23175.71|23297.1|23177.1|23297.67|23177.67|23295.18|23175.18|10
1621251100000|2021-05-17 11:31:40|23298.34|23178.34|23296.93|23176.93|23300.34|23180.34|23296.93|23176.93|10
1621251110000|2021-05-17 11:31:50|23296.27|23176.27|23300.16|23180.16|23300.16|23180.16|23295.93|23175.93|9
1621251120000|2021-05-17 11:32:00|23301.51|23181.51|23304.92|23184.92|23304.92|23184.92|23301.13|23181.13|10
1621251130000|2021-05-17 11:32:10|23305.92|23185.92|23306.15|23186.15|23307.76|23187.76|23305.67|23185.67|10
1621251140000|2021-05-17 11:32:20|23305.35|23185.35|23298.18|23178.18|23305.35|23185.35|23298.18|23178.18|10
1621251150000|2021-05-17 11:32:30|23295.33|23175.33|23292.98|23172.98|23295.33|23175.33|23291.75|23171.75|10
1621251160000|2021-05-17 11:32:40|23294.04|23174.04|23299.52|23179.52|23299.52|23179.52|23294.04|23174.04|10
1621251170000|2021-05-17 11:32:50|23299.38|23179.38|23298.44|23178.44|23299.95|23179.95|23298.06|23178.06|10
1621251180000|2021-05-17 11:33:00|23299.13|23179.13|23300.89|23180.89|23301.34|23181.34|23298.59|23178.59|10
1621251190000|2021-05-17 11:33:10|23301.21|23181.21|23301.71|23181.71|23302.51|23182.51|23300.82|23180.82|10
1621251200000|2021-05-17 11:33:20|23302.11|23182.11|23298.08|23178.08|23302.11|23182.11|23298.08|23178.08|10
1621251210000|2021-05-17 11:33:30|23296.94|23176.94|23302.25|23182.25|23302.25|23182.25|23293.46|23173.46|10
1621251220000|2021-05-17 11:33:40|23310.62|23190.62|23320.68|23200.68|23320.68|23200.68|23310.62|23190.62|10
1621251230000|2021-05-17 11:33:50|23320.32|23200.32|23333.88|23213.88|23333.88|23213.88|23320.32|23200.32|10
1621251240000|2021-05-17 11:34:00|23337.35|23217.35|23345.71|23225.71|23346.94|23226.94|23337.35|23217.35|10
1621251250000|2021-05-17 11:34:10|23347.76|23227.76|23361.06|23241.06|23361.06|23241.06|23347.76|23227.76|10
1621251260000|2021-05-17 11:34:20|23361.76|23241.76|23363.09|23243.09|23364.05|23244.05|23360.65|23240.65|10
1621251270000|2021-05-17 11:34:30|23363.12|23243.12|23367.25|23247.25|23367.25|23247.25|23362.85|23242.85|10
1621251280000|2021-05-17 11:34:40|23365.65|23245.65|23362.97|23242.97|23366.51|23246.51|23359.84|23239.84|10
1621251290000|2021-05-17 11:34:50|23360.76|23240.76|23344.06|23224.06|23360.76|23240.76|23344.06|23224.06|10
1621251300000|2021-05-17 11:35:00|23340.74|23220.74|23332.13|23212.13|23340.92|23220.92|23332.13|23212.13|10
1621251310000|2021-05-17 11:35:10|23331.21|23211.21|23331.92|23211.92|23332.99|23212.99|23330.02|23210.02|10
1621251320000|2021-05-17 11:35:20|23332.16|23212.16|23311.38|23191.38|23332.58|23212.58|23311.38|23191.38|10
1621251330000|2021-05-17 11:35:30|23308.32|23188.32|23298.06|23178.06|23308.32|23188.32|23298.06|23178.06|10
1621251340000|2021-05-17 11:35:40|23295.99|23175.99|23287.95|23167.95|23295.99|23175.99|23287.95|23167.95|10
1621251350000|2021-05-17 11:35:50|23287.38|23167.38|23287.15|23167.15|23287.38|23167.38|23284.82|23164.82|10
1621251360000|2021-05-17 11:36:00|23288.1|23168.1|23291.74|23171.74|23291.74|23171.74|23288.1|23168.1|10
1621251370000|2021-05-17 11:36:10|23293.85|23173.85|23305.83|23185.83|23305.83|23185.83|23293.85|23173.85|10
1621251380000|2021-05-17 11:36:20|23307.51|23187.51|23316.38|23196.38|23316.38|23196.38|23307.51|23187.51|10
1621251390000|2021-05-17 11:36:30|23318.02|23198.02|23328.69|23208.69|23328.73|23208.73|23318.02|23198.02|10
1621251400000|2021-05-17 11:36:40|23328.53|23208.53|23332.91|23212.91|23334.15|23214.15|23328.53|23208.53|10
1621251410000|2021-05-17 11:36:50|23333.03|23213.03|23334.35|23214.35|23334.52|23214.52|23332.47|23212.47|10
1621251420000|2021-05-17 11:37:00|23332.57|23212.57|23327.23|23207.23|23332.57|23212.57|23327.23|23207.23|10
1621251430000|2021-05-17 11:37:10|23328.95|23208.95|23331.47|23211.47|23331.88|23211.88|23328.48|23208.48|10
1621251440000|2021-05-17 11:37:20|23331.42|23211.42|23323.03|23203.03|23331.42|23211.42|23323.03|23203.03|10
1621251450000|2021-05-17 11:37:30|23322.37|23202.37|23319.26|23199.26|23324.27|23204.27|23319.26|23199.26|10
1621251460000|2021-05-17 11:37:40|23319.23|23199.23|23315.32|23195.32|23320.87|23200.87|23315.32|23195.32|10
1621251470000|2021-05-17 11:37:50|23317.17|23197.17|23343.54|23223.54|23343.54|23223.54|23317.17|23197.17|10
1621251480000|2021-05-17 11:38:00|23347.52|23227.52|23368.57|23248.57|23368.57|23248.57|23347.52|23227.52|10
1621251490000|2021-05-17 11:38:10|23371.05|23251.05|23381.41|23261.41|23381.41|23261.41|23371.05|23251.05|10
1621251500000|2021-05-17 11:38:20|23381.7|23261.7|23385.38|23265.38|23387.19|23267.19|23381.7|23261.7|10
1621251510000|2021-05-17 11:38:30|23385.16|23265.16|23384.92|23264.92|23385.8|23265.8|23383.26|23263.26|10
1621251520000|2021-05-17 11:38:40|23385.09|23265.09|23382.87|23262.87|23386.78|23266.78|23382.87|23262.87|10
1621251530000|2021-05-17 11:38:50|23382.25|23262.25|23373.71|23253.71|23382.33|23262.33|23373.71|23253.71|10
1621251540000|2021-05-17 11:39:00|23372.74|23252.74|23365.68|23245.68|23372.74|23252.74|23364.01|23244.01|10
1621251550000|2021-05-17 11:39:10|23366.34|23246.34|23378.57|23258.57|23378.57|23258.57|23365.91|23245.91|10
1621251560000|2021-05-17 11:39:20|23379.88|23259.88|23381.45|23261.45|23381.45|23261.45|23379.18|23259.18|10
1621251570000|2021-05-17 11:39:30|23381.53|23261.53|23389.98|23269.98|23389.98|23269.98|23381.11|23261.11|10
1621251580000|2021-05-17 11:39:40|23392.17|23272.17|23410.56|23290.56|23410.56|23290.56|23391.34|23271.34|10
1621251590000|2021-05-17 11:39:50|23413.43|23293.43|23422|23302|23423.61|23303.61|23413.43|23293.43|10
1621251600000|2021-05-17 11:40:00|23424.13|23304.13|23435.11|23315.11|23435.11|23315.11|23424.13|23304.13|9
1621251610000|2021-05-17 11:40:10|23436.46|23316.46|23430.73|23310.73|23440.38|23320.38|23430.73|23310.73|10
1621251620000|2021-05-17 11:40:20|23429.93|23309.93|23435.1|23315.1|23435.31|23315.31|23429.93|23309.93|10
1621251630000|2021-05-17 11:40:30|23434.3|23314.3|23426.43|23306.43|23434.3|23314.3|23426.43|23306.43|10
1621251640000|2021-05-17 11:40:40|23430.6|23310.6|23437.49|23317.49|23438.6|23318.6|23430.6|23310.6|9
1621251650000|2021-05-17 11:40:50|23437.71|23317.71|23441.64|23321.64|23441.64|23321.64|23437.71|23317.71|10
1621251660000|2021-05-17 11:41:00|23441.68|23321.68|23441.49|23321.49|23443.39|23323.39|23441.16|23321.16|10
1621251670000|2021-05-17 11:41:10|23440.22|23320.22|23438.75|23318.75|23440.22|23320.22|23436.89|23316.89|10
1621251680000|2021-05-17 11:41:20|23439.34|23319.34|23449.35|23329.35|23449.35|23329.35|23439.34|23319.34|10
1621251690000|2021-05-17 11:41:30|23450.31|23330.31|23461.88|23341.88|23461.88|23341.88|23450.31|23330.31|10
1621251700000|2021-05-17 11:41:40|23466|23346|23465.74|23345.74|23472.08|23352.08|23465.74|23345.74|10
1621251710000|2021-05-17 11:41:50|23466.06|23346.06|23458.84|23338.84|23466.06|23346.06|23458.84|23338.84|9
1621251720000|2021-05-17 11:42:00|23456|23336|23445.42|23325.42|23456|23336|23445.42|23325.42|10
1621251730000|2021-05-17 11:42:10|23444.28|23324.28|23431.69|23311.69|23444.28|23324.28|23431.11|23311.11|10
1621251740000|2021-05-17 11:42:20|23431.67|23311.67|23425.41|23305.41|23431.67|23311.67|23423.92|23303.92|10
1621251750000|2021-05-17 11:42:30|23426.61|23306.61|23435.42|23315.42|23435.42|23315.42|23426.61|23306.61|10
1621251760000|2021-05-17 11:42:40|23436.32|23316.32|23440.9|23320.9|23441.95|23321.95|23436.32|23316.32|10
1621251770000|2021-05-17 11:42:50|23441.06|23321.06|23435.98|23315.98|23441.06|23321.06|23435.98|23315.98|10
1621251780000|2021-05-17 11:43:00|23436.02|23316.02|23442.55|23322.55|23442.55|23322.55|23435.47|23315.47|10
1621251790000|2021-05-17 11:43:10|23449.79|23329.79|23459.24|23339.24|23459.24|23339.24|23449.79|23329.79|10
1621251800000|2021-05-17 11:43:20|23460.87|23340.87|23464.81|23344.81|23464.81|23344.81|23460.87|23340.87|10
1621251810000|2021-05-17 11:43:30|23463.23|23343.23|23460.19|23340.19|23463.3|23343.3|23459.16|23339.16|10
1621251820000|2021-05-17 11:43:40|23460.24|23340.24|23461.07|23341.07|23462.49|23342.49|23459.87|23339.87|10
1621251830000|2021-05-17 11:43:50|23466.81|23346.81|23464.22|23344.22|23469.81|23349.81|23464.22|23344.22|10
1621251840000|2021-05-17 11:44:00|23468.74|23348.74|23488.39|23368.39|23488.39|23368.39|23468.74|23348.74|10
1621251850000|2021-05-17 11:44:10|23487.9|23367.9|23493.96|23373.96|23494.19|23374.19|23487.9|23367.9|10
1621251860000|2021-05-17 11:44:20|23494.46|23374.46|23492.59|23372.59|23495.05|23375.05|23491.78|23371.78|10
1621251870000|2021-05-17 11:44:30|23492.87|23372.87|23488.91|23368.91|23492.87|23372.87|23488.7|23368.7|10
1621251880000|2021-05-17 11:44:40|23488.55|23368.55|23491.38|23371.38|23491.38|23371.38|23485.77|23365.77|10
1621251890000|2021-05-17 11:44:50|23491.48|23371.48|23493.18|23373.18|23493.55|23373.55|23489.93|23369.93|10
1621251900000|2021-05-17 11:45:00|23492.81|23372.81|23486.62|23366.62|23492.81|23372.81|23486.59|23366.59|10
1621251910000|2021-05-17 11:45:10|23484.59|23364.59|23466.33|23346.33|23484.59|23364.59|23465.36|23345.36|10
1621251920000|2021-05-17 11:45:20|23466.54|23346.54|23450.41|23330.41|23466.54|23346.54|23450.41|23330.41|10
1621251930000|2021-05-17 11:45:30|23450.6|23330.6|23451.99|23331.99|23454.26|23334.26|23450.6|23330.6|10
1621251940000|2021-05-17 11:45:40|23452.86|23332.86|23459.46|23339.46|23459.46|23339.46|23452.86|23332.86|10
1621251950000|2021-05-17 11:45:50|23457.76|23337.76|23460.55|23340.55|23462.17|23342.17|23457.76|23337.76|10
1621251960000|2021-05-17 11:46:00|23460.06|23340.06|23457.59|23337.59|23460.26|23340.26|23457.52|23337.52|10
1621251970000|2021-05-17 11:46:10|23455.58|23335.58|23460.31|23340.31|23460.31|23340.31|23453.52|23333.52|10
1621251980000|2021-05-17 11:46:20|23461.45|23341.45|23460.29|23340.29|23463.78|23343.78|23459.93|23339.93|10
1621251990000|2021-05-17 11:46:30|23460.26|23340.26|23461.33|23341.33|23461.33|23341.33|23458.56|23338.56|10
1621252000000|2021-05-17 11:46:40|23461.01|23341.01|23462.73|23342.73|23462.73|23342.73|23460.66|23340.66|9
1621252010000|2021-05-17 11:46:50|23465.17|23345.17|23465.17|23345.17|23470.35|23350.35|23465.17|23345.17|10
1621252020000|2021-05-17 11:47:00|23466.19|23346.19|23445.81|23325.81|23466.19|23346.19|23445.25|23325.25|9
1621252030000|2021-05-17 11:47:10|23444.98|23324.98|23436.73|23316.73|23444.98|23324.98|23436.27|23316.27|10
1621252040000|2021-05-17 11:47:20|23435.17|23315.17|23431.38|23311.38|23435.17|23315.17|23431.38|23311.38|10
1621252050000|2021-05-17 11:47:30|23432.31|23312.31|23433.36|23313.36|23433.36|23313.36|23424.08|23304.08|10
1621252060000|2021-05-17 11:47:40|23430.91|23310.91|23419.45|23299.45|23431.81|23311.81|23419.45|23299.45|10
1621252070000|2021-05-17 11:47:50|23421.32|23301.32|23421.96|23301.96|23422.66|23302.66|23419.26|23299.26|10
1621252080000|2021-05-17 11:48:00|23421.84|23301.84|23424.34|23304.34|23425.49|23305.49|23421.84|23301.84|10
1621252090000|2021-05-17 11:48:10|23423.58|23303.58|23413.41|23293.41|23423.58|23303.58|23413.41|23293.41|9
1621252100000|2021-05-17 11:48:20|23413.23|23293.23|23410.92|23290.92|23413.23|23293.23|23406.15|23286.15|10
1621252110000|2021-05-17 11:48:30|23411|23291|23413.21|23293.21|23413.75|23293.75|23409.84|23289.84|10
1621252120000|2021-05-17 11:48:40|23413.15|23293.15|23407.53|23287.53|23413.15|23293.15|23406.86|23286.86|10
1621252130000|2021-05-17 11:48:50|23406.58|23286.58|23406.38|23286.38|23408.01|23288.01|23404.28|23284.28|10
1621252140000|2021-05-17 11:49:00|23407.16|23287.16|23407.99|23287.99|23407.99|23287.99|23406.1|23286.1|10
1621252150000|2021-05-17 11:49:10|23408.68|23288.68|23405.23|23285.23|23408.68|23288.68|23404.96|23284.96|10
1621252160000|2021-05-17 11:49:20|23405.07|23285.07|23405.46|23285.46|23405.64|23285.64|23404.15|23284.15|10
1621252170000|2021-05-17 11:49:30|23405.57|23285.57|23396.36|23276.36|23405.57|23285.57|23396.36|23276.36|9
1621252180000|2021-05-17 11:49:40|23395.41|23275.41|23392.1|23272.1|23395.41|23275.41|23391.83|23271.83|9
1621252190000|2021-05-17 11:49:50|23391.89|23271.89|23389.28|23269.28|23392.49|23272.49|23389.28|23269.28|10
1621252200000|2021-05-17 11:50:00|23390.3|23270.3|23400.62|23280.62|23400.62|23280.62|23389.85|23269.85|10
1621252210000|2021-05-17 11:50:10|23401.11|23281.11|23403.79|23283.79|23404.31|23284.31|23401.11|23281.11|10
1621252220000|2021-05-17 11:50:20|23404.63|23284.63|23412.4|23292.4|23412.4|23292.4|23404.12|23284.12|10
1621252230000|2021-05-17 11:50:30|23409.81|23289.81|23408.63|23288.63|23409.81|23289.81|23404.85|23284.85|10
1621252240000|2021-05-17 11:50:40|23409.95|23289.95|23412.3|23292.3|23412.31|23292.31|23409.95|23289.95|10
1621252250000|2021-05-17 11:50:50|23412.24|23292.24|23412.95|23292.95|23413.38|23293.38|23412.01|23292.01|10
1621252260000|2021-05-17 11:51:00|23410.9|23290.9|23403.91|23283.91|23410.9|23290.9|23403.91|23283.91|10
1621252270000|2021-05-17 11:51:10|23403.41|23283.41|23398.7|23278.7|23403.41|23283.41|23397.95|23277.95|10
1621252280000|2021-05-17 11:51:20|23398.67|23278.67|23398.27|23278.27|23398.67|23278.67|23395.9|23275.9|10
1621252290000|2021-05-17 11:51:30|23398.13|23278.13|23388.7|23268.7|23398.13|23278.13|23388.5|23268.5|10
1621252300000|2021-05-17 11:51:40|23388.62|23268.62|23388.18|23268.18|23390.84|23270.84|23387.77|23267.77|10
1621252310000|2021-05-17 11:51:50|23387.38|23267.38|23397.28|23277.28|23397.73|23277.73|23387.38|23267.38|10
1621252320000|2021-05-17 11:52:00|23397.08|23277.08|23399.43|23279.43|23399.57|23279.57|23395.3|23275.3|10
1621252330000|2021-05-17 11:52:10|23399.74|23279.74|23415.07|23295.07|23415.07|23295.07|23399.74|23279.74|10
1621252340000|2021-05-17 11:52:20|23415.16|23295.16|23421.29|23301.29|23422.62|23302.62|23415.16|23295.16|10
1621252350000|2021-05-17 11:52:30|23421.83|23301.83|23423.05|23303.05|23423.05|23303.05|23419.73|23299.73|9
1621252360000|2021-05-17 11:52:40|23422.84|23302.84|23420.14|23300.14|23422.91|23302.91|23420.14|23300.14|10
1621252370000|2021-05-17 11:52:50|23420.2|23300.2|23450.91|23330.91|23450.91|23330.91|23420.17|23300.17|10
1621252380000|2021-05-17 11:53:00|23450.63|23330.63|23444.5|23324.5|23450.81|23330.81|23444.5|23324.5|10
1621252390000|2021-05-17 11:53:10|23444.65|23324.65|23436.47|23316.47|23444.9|23324.9|23436.47|23316.47|10
1621252400000|2021-05-17 11:53:20|23433.05|23313.05|23424.06|23304.06|23433.05|23313.05|23423.73|23303.73|10
1621252410000|2021-05-17 11:53:30|23423.32|23303.32|23416.25|23296.25|23423.32|23303.32|23416.25|23296.25|10
1621252420000|2021-05-17 11:53:40|23421.83|23301.83|23429|23309|23429.2|23309.2|23421.83|23301.83|10
1621252430000|2021-05-17 11:53:50|23427.67|23307.67|23423.22|23303.22|23427.67|23307.67|23423.22|23303.22|10
1621252440000|2021-05-17 11:54:00|23423.55|23303.55|23420.47|23300.47|23424.2|23304.2|23419.76|23299.76|10
1621252450000|2021-05-17 11:54:10|23419.9|23299.9|23421.94|23301.94|23422.77|23302.77|23418.74|23298.74|10
1621252460000|2021-05-17 11:54:20|23422.43|23302.43|23418.93|23298.93|23422.43|23302.43|23417.93|23297.93|10
1621252470000|2021-05-17 11:54:30|23419.24|23299.24|23427.19|23307.19|23427.19|23307.19|23419.22|23299.22|10
1621252480000|2021-05-17 11:54:40|23427.95|23307.95|23443.92|23323.92|23444.35|23324.35|23427.95|23307.95|10
1621252490000|2021-05-17 11:54:50|23444.47|23324.47|23447.66|23327.66|23447.66|23327.66|23444.47|23324.47|10
1621252500000|2021-05-17 11:55:00|23448.06|23328.06|23471.39|23351.39|23471.39|23351.39|23448.06|23328.06|10
1621252510000|2021-05-17 11:55:10|23473.2|23353.2|23472.38|23352.38|23474.78|23354.78|23471.02|23351.02|10
1621252520000|2021-05-17 11:55:20|23472.04|23352.04|23468.32|23348.32|23472.04|23352.04|23467.72|23347.72|10
1621252530000|2021-05-17 11:55:30|23471.19|23351.19|23475.95|23355.95|23475.95|23355.95|23471.19|23351.19|10
1621252540000|2021-05-17 11:55:40|23476.91|23356.91|23467.3|23347.3|23476.91|23356.91|23466.22|23346.22|10
1621252550000|2021-05-17 11:55:50|23466.62|23346.62|23464.52|23344.52|23466.62|23346.62|23462.38|23342.38|10
1621252560000|2021-05-17 11:56:00|23464.44|23344.44|23460.72|23340.72|23465.87|23345.87|23460.41|23340.41|10
1621252570000|2021-05-17 11:56:10|23459.95|23339.95|23448.15|23328.15|23460.01|23340.01|23448.15|23328.15|10
1621252580000|2021-05-17 11:56:20|23448.09|23328.09|23446.15|23326.15|23448.83|23328.83|23446.15|23326.15|9
1621252590000|2021-05-17 11:56:30|23445.74|23325.74|23455.16|23335.16|23455.24|23335.24|23445.74|23325.74|10
1621252600000|2021-05-17 11:56:40|23455.15|23335.15|23451.97|23331.97|23455.15|23335.15|23451.31|23331.31|10
1621252610000|2021-05-17 11:56:50|23452.61|23332.61|23452.55|23332.55|23452.79|23332.79|23451.31|23331.31|10
1621252620000|2021-05-17 11:57:00|23452.01|23332.01|23451.81|23331.81|23453.36|23333.36|23450.55|23330.55|10
1621252630000|2021-05-17 11:57:10|23452.09|23332.09|23462.3|23342.3|23462.3|23342.3|23452.09|23332.09|10
1621252640000|2021-05-17 11:57:20|23462.53|23342.53|23465.35|23345.35|23466.01|23346.01|23462.53|23342.53|10
1621252650000|2021-05-17 11:57:30|23465.86|23345.86|23467.46|23347.46|23468.81|23348.81|23465.86|23345.86|10
1621252660000|2021-05-17 11:57:40|23466.45|23346.45|23465.51|23345.51|23466.45|23346.45|23465.13|23345.13|10
1621252670000|2021-05-17 11:57:50|23464.86|23344.86|23475.02|23355.02|23475.02|23355.02|23464.86|23344.86|10
1621252680000|2021-05-17 11:58:00|23476.39|23356.39|23483.55|23363.55|23484.41|23364.41|23476.39|23356.39|10
1621252690000|2021-05-17 11:58:10|23485.57|23365.57|23479.35|23359.35|23485.57|23365.57|23479.35|23359.35|10
1621252700000|2021-05-17 11:58:20|23478.97|23358.97|23479.17|23359.17|23480.2|23360.2|23478.89|23358.89|10
1621252710000|2021-05-17 11:58:30|23478.58|23358.58|23473.14|23353.14|23478.58|23358.58|23473.14|23353.14|10
1621252720000|2021-05-17 11:58:40|23472.8|23352.8|23478.64|23358.64|23478.64|23358.64|23472.8|23352.8|10
1621252730000|2021-05-17 11:58:50|23480.55|23360.55|23479.37|23359.37|23480.55|23360.55|23477.75|23357.75|10
1621252740000|2021-05-17 11:59:00|23479.89|23359.89|23487.15|23367.15|23487.15|23367.15|23479.89|23359.89|10
1621252750000|2021-05-17 11:59:10|23488.32|23368.32|23496.98|23376.98|23497.46|23377.46|23488.32|23368.32|10
1621252760000|2021-05-17 11:59:20|23497.26|23377.26|23495.39|23375.39|23497.26|23377.26|23492.65|23372.65|9
1621252770000|2021-05-17 11:59:30|23496.24|23376.24|23499.13|23379.13|23499.29|23379.29|23495.45|23375.45|10
1621252780000|2021-05-17 11:59:40|23498.58|23378.58|23494.11|23374.11|23498.58|23378.58|23494.07|23374.07|10
1621252790000|2021-05-17 11:59:50|23494.58|23374.58|23500.85|23380.85|23500.85|23380.85|23494.58|23374.58|10
1621252800000|2021-05-17 12:00:00|23501.83|23381.83|23498.79|23378.79|23503.26|23383.26|23498.49|23378.49|10
1621252810000|2021-05-17 12:00:10|23496.42|23376.42|23491.65|23371.65|23496.83|23376.83|23491.5|23371.5|10
1621252820000|2021-05-17 12:00:20|23489.95|23369.95|23483.84|23363.84|23489.95|23369.95|23483.84|23363.84|10
1621252830000|2021-05-17 12:00:30|23484.22|23364.22|23485.57|23365.57|23485.57|23365.57|23482.83|23362.83|10
1621252840000|2021-05-17 12:00:40|23485.32|23365.32|23482.71|23362.71|23487.22|23367.22|23482.53|23362.53|10
1621252850000|2021-05-17 12:00:50|23482.51|23362.51|23484.6|23364.6|23486.12|23366.12|23482.47|23362.47|10
1621252860000|2021-05-17 12:01:00|23485.16|23365.16|23485.84|23365.84|23485.84|23365.84|23483.33|23363.33|10
1621252870000|2021-05-17 12:01:10|23485.47|23365.47|23470.28|23350.28|23485.47|23365.47|23469.65|23349.65|10
1621252880000|2021-05-17 12:01:20|23469.59|23349.59|23458.64|23338.64|23469.59|23349.59|23458.64|23338.64|10
1621252890000|2021-05-17 12:01:30|23460.75|23340.75|23436.11|23316.11|23460.75|23340.75|23436.11|23316.11|10
1621252900000|2021-05-17 12:01:40|23435.84|23315.84|23429.14|23309.14|23435.84|23315.84|23428.47|23308.47|10
1621252910000|2021-05-17 12:01:50|23428.96|23308.96|23428.02|23308.02|23430.45|23310.45|23425.44|23305.44|10
1621252920000|2021-05-17 12:02:00|23427.53|23307.53|23453.83|23333.83|23453.83|23333.83|23427.53|23307.53|10
1621252930000|2021-05-17 12:02:10|23452.76|23332.76|23444.1|23324.1|23462.33|23342.33|23444.1|23324.1|10
1621252940000|2021-05-17 12:02:20|23445.1|23325.1|23436.59|23316.59|23445.1|23325.1|23436.23|23316.23|10
1621252950000|2021-05-17 12:02:30|23437.76|23317.76|23437.31|23317.31|23437.88|23317.88|23436.64|23316.64|10
1621252960000|2021-05-17 12:02:40|23436.77|23316.77|23437.15|23317.15|23437.51|23317.51|23435.44|23315.44|10
1621252970000|2021-05-17 12:02:50|23436.83|23316.83|23435.67|23315.67|23436.85|23316.85|23435.67|23315.67|10
1621252980000|2021-05-17 12:03:00|23436.01|23316.01|23436.05|23316.05|23439.04|23319.04|23435.22|23315.22|10
1621252990000|2021-05-17 12:03:10|23436.4|23316.4|23441.78|23321.78|23441.85|23321.85|23436.4|23316.4|10
1621253000000|2021-05-17 12:03:20|23441.12|23321.12|23451.12|23331.12|23451.12|23331.12|23441.12|23321.12|10
1621253010000|2021-05-17 12:03:30|23450.77|23330.77|23460.26|23340.26|23460.26|23340.26|23450.77|23330.77|10
1621253020000|2021-05-17 12:03:40|23464.66|23344.66|23490.19|23370.19|23490.19|23370.19|23464.66|23344.66|10
1621253030000|2021-05-17 12:03:50|23490.78|23370.78|23498.69|23378.69|23499.26|23379.26|23489.97|23369.97|10
1621253040000|2021-05-17 12:04:00|23497.24|23377.24|23502.91|23382.91|23505.21|23385.21|23497.24|23377.24|10
1621253050000|2021-05-17 12:04:10|23502.17|23382.17|23507.6|23387.6|23509.23|23389.23|23502.17|23382.17|10
1621253060000|2021-05-17 12:04:20|23506.64|23386.64|23512.27|23392.27|23512.27|23392.27|23506.64|23386.64|10
1621253070000|2021-05-17 12:04:30|23512.34|23392.34|23523.67|23403.67|23523.67|23403.67|23512.34|23392.34|10
1621253080000|2021-05-17 12:04:40|23523.56|23403.56|23526.06|23406.06|23526.06|23406.06|23521.68|23401.68|10
1621253090000|2021-05-17 12:04:50|23527.1|23407.1|23537.58|23417.58|23537.58|23417.58|23527.1|23407.1|10
1621253100000|2021-05-17 12:05:00|23537.75|23417.75|23549.28|23429.28|23549.28|23429.28|23537.75|23417.75|10
1621253110000|2021-05-17 12:05:10|23549.51|23429.51|23554.69|23434.69|23554.69|23434.69|23549.51|23429.51|10
1621253120000|2021-05-17 12:05:20|23553.08|23433.08|23551.43|23431.43|23555.5|23435.5|23551.43|23431.43|10
1621253130000|2021-05-17 12:05:30|23552.64|23432.64|23542.68|23422.68|23552.64|23432.64|23542.68|23422.68|10
1621253140000|2021-05-17 12:05:40|23541.54|23421.54|23531.5|23411.5|23541.54|23421.54|23531.33|23411.33|10
1621253150000|2021-05-17 12:05:50|23530.34|23410.34|23516.07|23396.07|23530.34|23410.34|23516.07|23396.07|10
1621253160000|2021-05-17 12:06:00|23513.73|23393.73|23507.01|23387.01|23514.02|23394.02|23507.01|23387.01|9
1621253170000|2021-05-17 12:06:10|23505.88|23385.88|23493.89|23373.89|23505.88|23385.88|23493.89|23373.89|10
1621253180000|2021-05-17 12:06:20|23493.92|23373.92|23492.36|23372.36|23494.63|23374.63|23492.08|23372.08|10
1621253190000|2021-05-17 12:06:30|23492.92|23372.92|23510.88|23390.88|23510.88|23390.88|23492.92|23372.92|10
1621253200000|2021-05-17 12:06:40|23510.72|23390.72|23519.49|23399.49|23519.49|23399.49|23510.72|23390.72|10
1621253210000|2021-05-17 12:06:50|23519.64|23399.64|23523.46|23403.46|23523.46|23403.46|23519.64|23399.64|10
1621253220000|2021-05-17 12:07:00|23523.47|23403.47|23540.53|23420.53|23540.53|23420.53|23523.47|23403.47|10
1621253230000|2021-05-17 12:07:10|23541.66|23421.66|23543.67|23423.67|23544.51|23424.51|23541.66|23421.66|10
1621253240000|2021-05-17 12:07:20|23545.44|23425.44|23548.76|23428.76|23549.39|23429.39|23545.44|23425.44|10
1621253250000|2021-05-17 12:07:30|23550.04|23430.04|23551.81|23431.81|23553.2|23433.2|23550.04|23430.04|10
1621253260000|2021-05-17 12:07:40|23551.46|23431.46|23552.05|23432.05|23553.07|23433.07|23551.46|23431.46|10
1621253270000|2021-05-17 12:07:50|23551.75|23431.75|23554.58|23434.58|23554.58|23434.58|23546.99|23426.99|10
1621253280000|2021-05-17 12:08:00|23553.86|23433.86|23541.6|23421.6|23554.13|23434.13|23541.6|23421.6|10
1621253290000|2021-05-17 12:08:10|23540.25|23420.25|23532.07|23412.07|23540.25|23420.25|23532.07|23412.07|10
1621253300000|2021-05-17 12:08:20|23531.89|23411.89|23523.19|23403.19|23531.89|23411.89|23523.19|23403.19|10
1621253310000|2021-05-17 12:08:30|23523.17|23403.17|23518.82|23398.82|23524.32|23404.32|23518.51|23398.51|10
1621253320000|2021-05-17 12:08:40|23518.59|23398.59|23516.01|23396.01|23518.59|23398.59|23513.61|23393.61|10
1621253330000|2021-05-17 12:08:50|23519.29|23399.29|23526.43|23406.43|23526.88|23406.88|23519.29|23399.29|10
1621253340000|2021-05-17 12:09:00|23526.28|23406.28|23527.24|23407.24|23527.24|23407.24|23525.43|23405.43|10
1621253350000|2021-05-17 12:09:10|23526.8|23406.8|23525.5|23405.5|23529.73|23409.73|23525.5|23405.5|10
1621253360000|2021-05-17 12:09:20|23524.77|23404.77|23524.2|23404.2|23524.77|23404.77|23521.85|23401.85|10
1621253370000|2021-05-17 12:09:30|23524.71|23404.71|23528.83|23408.83|23528.83|23408.83|23524.71|23404.71|10
1621253380000|2021-05-17 12:09:40|23528.53|23408.53|23531|23411|23531.45|23411.45|23528.26|23408.26|10
1621253390000|2021-05-17 12:09:50|23531.46|23411.46|23524.81|23404.81|23532.34|23412.34|23524.81|23404.81|10
1621253400000|2021-05-17 12:10:00|23524.8|23404.8|23521.17|23401.17|23525.01|23405.01|23521.17|23401.17|10
1621253410000|2021-05-17 12:10:10|23518.65|23398.65|23519.91|23399.91|23519.91|23399.91|23514.93|23394.93|10
1621253420000|2021-05-17 12:10:20|23519.53|23399.53|23518.19|23398.19|23520.72|23400.72|23518.19|23398.19|10
1621253430000|2021-05-17 12:10:30|23518.36|23398.36|23512.6|23392.6|23518.36|23398.36|23512.6|23392.6|10
1621253440000|2021-05-17 12:10:40|23512.85|23392.85|23512.41|23392.41|23512.85|23392.85|23511.86|23391.86|10
1621253450000|2021-05-17 12:10:50|23512.51|23392.51|23510.84|23390.84|23512.7|23392.7|23510.31|23390.31|10
1621253460000|2021-05-17 12:11:00|23510.25|23390.25|23512|23392|23512.77|23392.77|23510.25|23390.25|10
1621253470000|2021-05-17 12:11:10|23511.12|23391.12|23503.71|23383.71|23511.12|23391.12|23503.71|23383.71|10
1621253480000|2021-05-17 12:11:20|23503.2|23383.2|23510.11|23390.11|23510.24|23390.24|23503.2|23383.2|10
1621253490000|2021-05-17 12:11:30|23510.12|23390.12|23510.33|23390.33|23512.88|23392.88|23510.12|23390.12|10
1621253500000|2021-05-17 12:11:40|23510.3|23390.3|23504.76|23384.76|23510.3|23390.3|23503.54|23383.54|10
1621253510000|2021-05-17 12:11:50|23505.29|23385.29|23502.95|23382.95|23505.3|23385.3|23502.95|23382.95|10
1621253520000|2021-05-17 12:12:00|23503.1|23383.1|23499.14|23379.14|23505.4|23385.4|23499.14|23379.14|10
1621253530000|2021-05-17 12:12:10|23498.15|23378.15|23485.41|23365.41|23498.15|23378.15|23485.41|23365.41|10
1621253540000|2021-05-17 12:12:20|23485.7|23365.7|23486.59|23366.59|23488.31|23368.31|23485.24|23365.24|9
1621253550000|2021-05-17 12:12:30|23488.28|23368.28|23480.8|23360.8|23488.28|23368.28|23478.19|23358.19|10
1621253560000|2021-05-17 12:12:40|23482.8|23362.8|23483.95|23363.95|23484.62|23364.62|23482.61|23362.61|10
1621253570000|2021-05-17 12:12:50|23484.78|23364.78|23483.11|23363.11|23488.41|23368.41|23483.11|23363.11|10
1621253580000|2021-05-17 12:13:00|23482.26|23362.26|23479.52|23359.52|23482.26|23362.26|23479.41|23359.41|10
1621253590000|2021-05-17 12:13:10|23480.59|23360.59|23491.73|23371.73|23491.73|23371.73|23480.59|23360.59|10
1621253600000|2021-05-17 12:13:20|23492.92|23372.92|23498.93|23378.93|23498.93|23378.93|23492.92|23372.92|10
1621253610000|2021-05-17 12:13:30|23499.08|23379.08|23504.72|23384.72|23506.6|23386.6|23499.08|23379.08|10
1621253620000|2021-05-17 12:13:40|23504.41|23384.41|23504.83|23384.83|23505.69|23385.69|23502.28|23382.28|10
1621253630000|2021-05-17 12:13:50|23504.48|23384.48|23507.7|23387.7|23507.7|23387.7|23504.37|23384.37|10
1621253640000|2021-05-17 12:14:00|23506.73|23386.73|23515.33|23395.33|23515.33|23395.33|23504.89|23384.89|10
1621253650000|2021-05-17 12:14:10|23515.87|23395.87|23516.1|23396.1|23517.01|23397.01|23513.85|23393.85|10
1621253660000|2021-05-17 12:14:20|23516.94|23396.94|23516.22|23396.22|23517.21|23397.21|23514.81|23394.81|10
1621253670000|2021-05-17 12:14:30|23517.14|23397.14|23518.26|23398.26|23519.36|23399.36|23516.99|23396.99|10
1621253680000|2021-05-17 12:14:40|23516.41|23396.41|23514.68|23394.68|23516.45|23396.45|23514.49|23394.49|10
1621253690000|2021-05-17 12:14:50|23516.18|23396.18|23515.39|23395.39|23518.66|23398.66|23515.39|23395.39|10
1621253700000|2021-05-17 12:15:00|23514.81|23394.81|23512.84|23392.84|23514.81|23394.81|23511.3|23391.3|10
1621253710000|2021-05-17 12:15:10|23514.33|23394.33|23520.09|23400.09|23520.34|23400.34|23514.06|23394.06|10
1621253720000|2021-05-17 12:15:20|23520.2|23400.2|23522.77|23402.77|23523.82|23403.82|23519.01|23399.01|10
1621253730000|2021-05-17 12:15:30|23522.32|23402.32|23505.1|23385.1|23522.32|23402.32|23504.68|23384.68|10
1621253740000|2021-05-17 12:15:40|23503.37|23383.37|23486.34|23366.34|23503.37|23383.37|23486.34|23366.34|10
1621253750000|2021-05-17 12:15:50|23485.8|23365.8|23475.85|23355.85|23485.8|23365.8|23475.85|23355.85|10
1621253760000|2021-05-17 12:16:00|23475.18|23355.18|23467.69|23347.69|23475.18|23355.18|23467.69|23347.69|10
1621253770000|2021-05-17 12:16:10|23466.41|23346.41|23446.61|23326.61|23466.41|23346.41|23446.25|23326.25|10
1621253780000|2021-05-17 12:16:20|23445.48|23325.48|23455.42|23335.42|23455.42|23335.42|23445.08|23325.08|10
1621253790000|2021-05-17 12:16:30|23454.93|23334.93|23443.64|23323.64|23454.93|23334.93|23443.64|23323.64|10
1621253800000|2021-05-17 12:16:40|23442.57|23322.57|23442.86|23322.86|23443.57|23323.57|23442.57|23322.57|10
1621253810000|2021-05-17 12:16:50|23441.84|23321.84|23442.43|23322.43|23442.43|23322.43|23438.52|23318.52|10
1621253820000|2021-05-17 12:17:00|23442.7|23322.7|23447.68|23327.68|23447.68|23327.68|23442.7|23322.7|10
1621253830000|2021-05-17 12:17:10|23447.77|23327.77|23451.18|23331.18|23451.18|23331.18|23447.51|23327.51|10
1621253840000|2021-05-17 12:17:20|23451.81|23331.81|23451|23331|23452.49|23332.49|23450.16|23330.16|10
1621253850000|2021-05-17 12:17:30|23450.8|23330.8|23438.23|23318.23|23450.8|23330.8|23437.87|23317.87|10
1621253860000|2021-05-17 12:17:40|23439.07|23319.07|23427.98|23307.98|23439.07|23319.07|23427.98|23307.98|10
1621253870000|2021-05-17 12:17:50|23428.75|23308.75|23414.84|23294.84|23428.75|23308.75|23414.84|23294.84|10
1621253880000|2021-05-17 12:18:00|23416.12|23296.12|23413.69|23293.69|23416.12|23296.12|23411.13|23291.13|10
1621253890000|2021-05-17 12:18:10|23412.6|23292.6|23406.64|23286.64|23413.22|23293.22|23406.64|23286.64|10
1621253900000|2021-05-17 12:18:20|23406.28|23286.28|23383.04|23263.04|23406.28|23286.28|23383.04|23263.04|10
1621253910000|2021-05-17 12:18:30|23381.71|23261.71|23368.12|23248.12|23381.71|23261.71|23368.12|23248.12|10
1621253920000|2021-05-17 12:18:40|23365.5|23245.5|23357.25|23237.25|23365.5|23245.5|23356.21|23236.21|10
1621253930000|2021-05-17 12:18:50|23357.84|23237.84|23340.85|23220.85|23357.84|23237.84|23340.85|23220.85|10
1621253940000|2021-05-17 12:19:00|23339.58|23219.58|23333.95|23213.95|23340.11|23220.11|23333.55|23213.55|10
1621253950000|2021-05-17 12:19:10|23336.92|23216.92|23341.6|23221.6|23341.6|23221.6|23331.95|23211.95|10
1621253960000|2021-05-17 12:19:20|23342.36|23222.36|23343.75|23223.75|23348.1|23228.1|23342.36|23222.36|10
1621253970000|2021-05-17 12:19:30|23342.91|23222.91|23334.63|23214.63|23342.91|23222.91|23334.63|23214.63|10
1621253980000|2021-05-17 12:19:40|23334.25|23214.25|23337.28|23217.28|23337.28|23217.28|23334.2|23214.2|10
1621253990000|2021-05-17 12:19:50|23338.26|23218.26|23349.5|23229.5|23349.5|23229.5|23338.26|23218.26|10
1621254000000|2021-05-17 12:20:00|23351.62|23231.62|23371.46|23251.46|23371.46|23251.46|23351.62|23231.62|10
1621254010000|2021-05-17 12:20:10|23373.01|23253.01|23398.04|23278.04|23398.04|23278.04|23373.01|23253.01|10
1621254020000|2021-05-17 12:20:20|23402.77|23282.77|23399.81|23279.81|23407.27|23287.27|23399.81|23279.81|10
1621254030000|2021-05-17 12:20:30|23397.2|23277.2|23383.04|23263.04|23397.2|23277.2|23383.04|23263.04|10
1621254040000|2021-05-17 12:20:40|23381.08|23261.08|23364.77|23244.77|23381.08|23261.08|23364.77|23244.77|10
1621254050000|2021-05-17 12:20:50|23365.13|23245.13|23359.82|23239.82|23366.42|23246.42|23359.62|23239.62|10
1621254060000|2021-05-17 12:21:00|23361.67|23241.67|23369.81|23249.81|23369.81|23249.81|23361.67|23241.67|10
1621254070000|2021-05-17 12:21:10|23369.34|23249.34|23378.74|23258.74|23379.32|23259.32|23369.34|23249.34|10
1621254080000|2021-05-17 12:21:20|23381.13|23261.13|23388.35|23268.35|23388.35|23268.35|23381.13|23261.13|10
1621254090000|2021-05-17 12:21:30|23390.04|23270.04|23400.35|23280.35|23400.35|23280.35|23389.85|23269.85|10
1621254100000|2021-05-17 12:21:40|23401.84|23281.84|23409.47|23289.47|23409.47|23289.47|23401.06|23281.06|10
1621254110000|2021-05-17 12:21:50|23409.68|23289.68|23407.23|23287.23|23409.68|23289.68|23406.01|23286.01|9
1621254120000|2021-05-17 12:22:00|23406.95|23286.95|23390.21|23270.21|23406.95|23286.95|23390.21|23270.21|10
1621254130000|2021-05-17 12:22:10|23387.72|23267.72|23395.12|23275.12|23395.12|23275.12|23387.72|23267.72|10
1621254140000|2021-05-17 12:22:20|23395.64|23275.64|23386.22|23266.22|23395.64|23275.64|23386.22|23266.22|10
1621254150000|2021-05-17 12:22:30|23384.82|23264.82|23373.92|23253.92|23384.82|23264.82|23373.92|23253.92|10
1621254160000|2021-05-17 12:22:40|23373.91|23253.91|23373.49|23253.49|23374.91|23254.91|23372.51|23252.51|10
1621254170000|2021-05-17 12:22:50|23373.93|23253.93|23374.15|23254.15|23375.37|23255.37|23373.93|23253.93|9
1621254180000|2021-05-17 12:23:00|23373.68|23253.68|23368.74|23248.74|23374.65|23254.65|23368.56|23248.56|10
1621254190000|2021-05-17 12:23:10|23367.98|23247.98|23365.66|23245.66|23371.39|23251.39|23365.66|23245.66|9
1621254200000|2021-05-17 12:23:20|23364.1|23244.1|23365.38|23245.38|23365.38|23245.38|23362.08|23242.08|10
1621254210000|2021-05-17 12:23:30|23365.75|23245.75|23362.57|23242.57|23365.75|23245.75|23362.13|23242.13|10
1621254220000|2021-05-17 12:23:40|23362.44|23242.44|23365.99|23245.99|23367.18|23247.18|23361.46|23241.46|10
1621254230000|2021-05-17 12:23:50|23365.19|23245.19|23365.89|23245.89|23367.16|23247.16|23363.81|23243.81|10
1621254240000|2021-05-17 12:24:00|23365.8|23245.8|23369.96|23249.96|23369.96|23249.96|23365.12|23245.12|10
1621254250000|2021-05-17 12:24:10|23370.92|23250.92|23372.86|23252.86|23374.71|23254.71|23370.92|23250.92|10
1621254260000|2021-05-17 12:24:20|23372.77|23252.77|23374.44|23254.44|23374.44|23254.44|23367.95|23247.95|10
1621254270000|2021-05-17 12:24:30|23375.45|23255.45|23384.2|23264.2|23384.2|23264.2|23375.45|23255.45|10
1621254280000|2021-05-17 12:24:40|23383.73|23263.73|23383.52|23263.52|23385.11|23265.11|23382.98|23262.98|10
1621254290000|2021-05-17 12:24:50|23382.91|23262.91|23374.98|23254.98|23383.73|23263.73|23374.98|23254.98|10
1621254300000|2021-05-17 12:25:00|23374.72|23254.72|23372.72|23252.72|23375.82|23255.82|23372.19|23252.19|10
1621254310000|2021-05-17 12:25:10|23371.47|23251.47|23377.05|23257.05|23378.42|23258.42|23371.47|23251.47|10
1621254320000|2021-05-17 12:25:20|23377.34|23257.34|23379.77|23259.77|23379.77|23259.77|23375.81|23255.81|10
1621254330000|2021-05-17 12:25:30|23380.7|23260.7|23383.11|23263.11|23383.11|23263.11|23378.73|23258.73|9
1621254340000|2021-05-17 12:25:40|23383.74|23263.74|23384.03|23264.03|23385.73|23265.73|23383.64|23263.64|10
1621254350000|2021-05-17 12:25:50|23383.05|23263.05|23375.7|23255.7|23383.05|23263.05|23375.7|23255.7|10
1621254360000|2021-05-17 12:26:00|23376.7|23256.7|23360.01|23240.01|23376.7|23256.7|23360.01|23240.01|10
1621254370000|2021-05-17 12:26:10|23360.18|23240.18|23348.36|23228.36|23361.81|23241.81|23348.36|23228.36|10
1621254380000|2021-05-17 12:26:20|23347.38|23227.38|23337.96|23217.96|23347.38|23227.38|23337.96|23217.96|10
1621254390000|2021-05-17 12:26:30|23338.69|23218.69|23328.74|23208.74|23339.67|23219.67|23328.74|23208.74|10
1621254400000|2021-05-17 12:26:40|23325.33|23205.33|23314.99|23194.99|23325.91|23205.91|23314.09|23194.09|10
1621254410000|2021-05-17 12:26:50|23314.71|23194.71|23312.27|23192.27|23314.71|23194.71|23311.03|23191.03|9
1621254420000|2021-05-17 12:27:00|23311.41|23191.41|23320.03|23200.03|23320.79|23200.79|23311.41|23191.41|10
1621254430000|2021-05-17 12:27:10|23320.04|23200.04|23314.74|23194.74|23320.46|23200.46|23314.74|23194.74|10
1621254440000|2021-05-17 12:27:20|23315.41|23195.41|23306.95|23186.95|23315.41|23195.41|23306.95|23186.95|10
1621254450000|2021-05-17 12:27:30|23308.14|23188.14|23303|23183|23308.49|23188.49|23303|23183|10
1621254460000|2021-05-17 12:27:40|23301.46|23181.46|23301.67|23181.67|23307.49|23187.49|23301.46|23181.46|10
1621254470000|2021-05-17 12:27:50|23304.5|23184.5|23295.25|23175.25|23304.5|23184.5|23295.25|23175.25|10
1621254480000|2021-05-17 12:28:00|23295.2|23175.2|23290.26|23170.26|23295.2|23175.2|23290.26|23170.26|10
1621254490000|2021-05-17 12:28:10|23289.45|23169.45|23283.89|23163.89|23289.45|23169.45|23283.89|23163.89|10
1621254500000|2021-05-17 12:28:20|23282.97|23162.97|23281.17|23161.17|23282.97|23162.97|23280.33|23160.33|10
1621254510000|2021-05-17 12:28:30|23281.11|23161.11|23278.53|23158.53|23281.11|23161.11|23277.93|23157.93|10
1621254520000|2021-05-17 12:28:40|23272.4|23152.4|23267.25|23147.25|23272.73|23152.73|23267.25|23147.25|10
1621254530000|2021-05-17 12:28:50|23266.35|23146.35|23257.38|23137.38|23266.35|23146.35|23257.38|23137.38|10
1621254540000|2021-05-17 12:29:00|23257.36|23137.36|23256.83|23136.83|23257.6|23137.6|23256.32|23136.32|10
1621254550000|2021-05-17 12:29:10|23257.71|23137.71|23262.9|23142.9|23264.4|23144.4|23257.71|23137.71|10
1621254560000|2021-05-17 12:29:20|23262.66|23142.66|23262.4|23142.4|23262.66|23142.66|23260.62|23140.62|10
1621254570000|2021-05-17 12:29:30|23262.17|23142.17|23248.43|23128.43|23262.17|23142.17|23248.43|23128.43|10
1621254580000|2021-05-17 12:29:40|23247.06|23127.06|23240.21|23120.21|23247.06|23127.06|23239.56|23119.56|10
1621254590000|2021-05-17 12:29:50|23240.33|23120.33|23223.61|23103.61|23240.33|23120.33|23223.61|23103.61|10
1621254600000|2021-05-17 12:30:00|23224.19|23104.19|23220.86|23100.86|23224.19|23104.19|23219.61|23099.61|10
1621254610000|2021-05-17 12:30:10|23223.09|23103.09|23232.69|23112.69|23232.69|23112.69|23223.09|23103.09|10
1621254620000|2021-05-17 12:30:20|23234.59|23114.59|23253.11|23133.11|23253.11|23133.11|23234.59|23114.59|10
1621254630000|2021-05-17 12:30:30|23253.73|23133.73|23255.35|23135.35|23257.24|23137.24|23253.73|23133.73|10
1621254640000|2021-05-17 12:30:40|23255.68|23135.68|23247.46|23127.46|23256.25|23136.25|23247.25|23127.25|10
1621254650000|2021-05-17 12:30:50|23247.54|23127.54|23241.18|23121.18|23247.54|23127.54|23240.06|23120.06|10
1621254660000|2021-05-17 12:31:00|23241.7|23121.7|23235.47|23115.47|23242.68|23122.68|23235.47|23115.47|10
1621254670000|2021-05-17 12:31:10|23235.93|23115.93|23238.18|23118.18|23238.43|23118.43|23235.93|23115.93|10
1621254680000|2021-05-17 12:31:20|23239.33|23119.33|23243.05|23123.05|23243.28|23123.28|23238.66|23118.66|10
1621254690000|2021-05-17 12:31:30|23243|23123|23245.23|23125.23|23245.23|23125.23|23242.97|23122.97|10
1621254700000|2021-05-17 12:31:40|23245.69|23125.69|23251.61|23131.61|23251.61|23131.61|23245.69|23125.69|10
1621254710000|2021-05-17 12:31:50|23251.63|23131.63|23252.15|23132.15|23253.11|23133.11|23251.6|23131.6|10
1621254720000|2021-05-17 12:32:00|23251.88|23131.88|23259.36|23139.36|23259.36|23139.36|23251.65|23131.65|10
1621254730000|2021-05-17 12:32:10|23260.75|23140.75|23261.7|23141.7|23264.32|23144.32|23260.45|23140.45|10
1621254740000|2021-05-17 12:32:20|23261.64|23141.64|23262.53|23142.53|23263.52|23143.52|23261.64|23141.64|10
1621254750000|2021-05-17 12:32:30|23262.86|23142.86|23262.08|23142.08|23263.11|23143.11|23261.11|23141.11|10
1621254760000|2021-05-17 12:32:40|23261.78|23141.78|23264.25|23144.25|23264.25|23144.25|23260.85|23140.85|9
1621254770000|2021-05-17 12:32:50|23263.52|23143.52|23266.17|23146.17|23266.25|23146.25|23263.4|23143.4|10
1621254780000|2021-05-17 12:33:00|23267.7|23147.7|23271.87|23151.87|23271.87|23151.87|23267.7|23147.7|10
1621254790000|2021-05-17 12:33:10|23272.72|23152.72|23276.58|23156.58|23276.58|23156.58|23272.1|23152.1|10
1621254800000|2021-05-17 12:33:20|23276.3|23156.3|23278.11|23158.11|23279.18|23159.18|23276.3|23156.3|10
1621254810000|2021-05-17 12:33:30|23278.12|23158.12|23281.01|23161.01|23281.01|23161.01|23277.73|23157.73|10
1621254820000|2021-05-17 12:33:40|23280.6|23160.6|23288.23|23168.23|23288.23|23168.23|23280.31|23160.31|10
1621254830000|2021-05-17 12:33:50|23289.18|23169.18|23297.92|23177.92|23297.92|23177.92|23289.18|23169.18|10
1621254840000|2021-05-17 12:34:00|23297.56|23177.56|23306.62|23186.62|23306.62|23186.62|23297.56|23177.56|10
1621254850000|2021-05-17 12:34:10|23306.58|23186.58|23320.39|23200.39|23320.39|23200.39|23306.58|23186.58|10
1621254860000|2021-05-17 12:34:20|23320.17|23200.17|23320.53|23200.53|23334.35|23214.35|23320.17|23200.17|10
1621254870000|2021-05-17 12:34:30|23320.11|23200.11|23293.05|23173.05|23320.11|23200.11|23293.05|23173.05|10
1621254880000|2021-05-17 12:34:40|23293.09|23173.09|23254.7|23134.7|23293.09|23173.09|23254.7|23134.7|10
1621254890000|2021-05-17 12:34:50|23256.34|23136.34|23237.81|23117.81|23257.51|23137.51|23237.28|23117.28|10
1621254900000|2021-05-17 12:35:00|23232.42|23112.42|23197.05|23077.05|23232.42|23112.42|23197.05|23077.05|10
1621254910000|2021-05-17 12:35:10|23193.38|23073.38|23193.01|23073.01|23194.9|23074.9|23191.71|23071.71|10
1621254920000|2021-05-17 12:35:20|23193.27|23073.27|23197.9|23077.9|23199.89|23079.89|23193.27|23073.27|10
1621254930000|2021-05-17 12:35:30|23198.28|23078.28|23202.05|23082.05|23202.56|23082.56|23196.44|23076.44|10
1621254940000|2021-05-17 12:35:40|23202.96|23082.96|23213.37|23093.37|23213.37|23093.37|23202.96|23082.96|10
1621254950000|2021-05-17 12:35:50|23213.71|23093.71|23216.99|23096.99|23217.37|23097.37|23213.12|23093.12|10
1621254960000|2021-05-17 12:36:00|23216.42|23096.42|23217.37|23097.37|23220.59|23100.59|23216.42|23096.42|10
1621254970000|2021-05-17 12:36:10|23215.42|23095.42|23197.96|23077.96|23215.42|23095.42|23197.96|23077.96|10
1621254980000|2021-05-17 12:36:20|23196.58|23076.58|23185.13|23065.13|23198.15|23078.15|23185.13|23065.13|10
1621254990000|2021-05-17 12:36:30|23184.45|23064.45|23181.54|23061.54|23185.31|23065.31|23181.54|23061.54|10
1621255000000|2021-05-17 12:36:40|23181.33|23061.33|23164.9|23044.9|23181.33|23061.33|23164.9|23044.9|10
1621255010000|2021-05-17 12:36:50|23164.05|23044.05|23146.05|23026.05|23164.05|23044.05|23146.05|23026.05|10
1621255020000|2021-05-17 12:37:00|23147.07|23027.07|23142.61|23022.61|23151.31|23031.31|23142.61|23022.61|10
1621255030000|2021-05-17 12:37:10|23139.39|23019.39|23129.62|23009.62|23139.39|23019.39|23124.89|23004.89|10
1621255040000|2021-05-17 12:37:20|23129.82|23009.82|23133.28|23013.28|23133.28|23013.28|23127.6|23007.6|10
1621255050000|2021-05-17 12:37:30|23132.53|23012.53|23121.94|23001.94|23134.49|23014.49|23121.83|23001.83|10
1621255060000|2021-05-17 12:37:40|23121.58|23001.58|23116.34|22996.34|23122.02|23002.02|23116.34|22996.34|10
1621255070000|2021-05-17 12:37:50|23116.89|22996.89|23111.62|22991.62|23116.89|22996.89|23111.29|22991.29|10
1621255080000|2021-05-17 12:38:00|23112.08|22992.08|23116.05|22996.05|23116.05|22996.05|23111.89|22991.89|10
1621255090000|2021-05-17 12:38:10|23116.21|22996.21|23114.87|22994.87|23119.3|22999.3|23114.64|22994.64|10
1621255100000|2021-05-17 12:38:20|23113.97|22993.97|23104.38|22984.38|23116|22996|23104.38|22984.38|10
1621255110000|2021-05-17 12:38:30|23105.92|22985.92|23078.59|22958.59|23109.87|22989.87|23078.59|22958.59|10
1621255120000|2021-05-17 12:38:40|23076.93|22956.93|23069.44|22949.44|23076.93|22956.93|23069.02|22949.02|10
1621255130000|2021-05-17 12:38:50|23070.46|22950.46|23063.01|22943.01|23071.64|22951.64|23063.01|22943.01|10
1621255140000|2021-05-17 12:39:00|23060.26|22940.26|23058.48|22938.48|23060.32|22940.32|23056.63|22936.63|10
1621255150000|2021-05-17 12:39:10|23047.18|22927.18|23055.9|22935.9|23055.9|22935.9|23047.18|22927.18|10
1621255160000|2021-05-17 12:39:20|23056.56|22936.56|23053.35|22933.35|23056.56|22936.56|23052.73|22932.73|10
1621255170000|2021-05-17 12:39:30|23054.36|22934.36|23073.53|22953.53|23073.53|22953.53|23054.36|22934.36|10
1621255180000|2021-05-17 12:39:40|23075.66|22955.66|23085.46|22965.46|23087.2|22967.2|23075.66|22955.66|10
1621255190000|2021-05-17 12:39:50|23087.32|22967.32|23080.75|22960.75|23087.32|22967.32|23079.16|22959.16|10
1621255200000|2021-05-17 12:40:00|23078.67|22958.67|23070.12|22950.12|23079.56|22959.56|23070.12|22950.12|10
1621255210000|2021-05-17 12:40:10|23067.37|22947.37|23065.89|22945.89|23067.37|22947.37|23063.09|22943.09|10
1621255220000|2021-05-17 12:40:20|23064.38|22944.38|23072.56|22952.56|23073.09|22953.09|23063.59|22943.59|10
1621255230000|2021-05-17 12:40:30|23071.66|22951.66|23079.6|22959.6|23079.6|22959.6|23069.85|22949.85|10
1621255240000|2021-05-17 12:40:40|23081.2|22961.2|23085.07|22965.07|23088.15|22968.15|23080.66|22960.66|10
1621255250000|2021-05-17 12:40:50|23085.42|22965.42|23093.03|22973.03|23093.03|22973.03|23084.42|22964.42|10
1621255260000|2021-05-17 12:41:00|23092.86|22972.86|23101.65|22981.65|23104.21|22984.21|23092.86|22972.86|10
1621255270000|2021-05-17 12:41:10|23100.71|22980.71|23098.8|22978.8|23101.47|22981.47|23098.8|22978.8|10
1621255280000|2021-05-17 12:41:20|23098.05|22978.05|23086.15|22966.15|23098.05|22978.05|23086.15|22966.15|10
1621255290000|2021-05-17 12:41:30|23084.15|22964.15|23067.2|22947.2|23085.44|22965.44|23067.2|22947.2|10
1621255300000|2021-05-17 12:41:40|23066.89|22946.89|23054.95|22934.95|23066.89|22946.89|23054.67|22934.67|10
1621255310000|2021-05-17 12:41:50|23056.61|22936.61|23063.15|22943.15|23063.15|22943.15|23055.34|22935.34|10
1621255320000|2021-05-17 12:42:00|23064.88|22944.88|23074.65|22954.65|23074.65|22954.65|23064.88|22944.88|10
1621255330000|2021-05-17 12:42:10|23073.77|22953.77|23083.46|22963.46|23083.46|22963.46|23073.77|22953.77|10
1621255340000|2021-05-17 12:42:20|23084.06|22964.06|23101.75|22981.75|23101.75|22981.75|23083.76|22963.76|10
1621255350000|2021-05-17 12:42:30|23105.84|22985.84|23113.56|22993.56|23113.69|22993.69|23105.84|22985.84|10
1621255360000|2021-05-17 12:42:40|23112.02|22992.02|23111.16|22991.16|23112.11|22992.11|23110.69|22990.69|10
1621255370000|2021-05-17 12:42:50|23112.73|22992.73|23115.56|22995.56|23115.56|22995.56|23111.68|22991.68|10
1621255380000|2021-05-17 12:43:00|23115.96|22995.96|23116.65|22996.65|23119.08|22999.08|23115.96|22995.96|10
1621255390000|2021-05-17 12:43:10|23113.72|22993.72|23115.43|22995.43|23119.78|22999.78|23113.72|22993.72|10
1621255400000|2021-05-17 12:43:20|23119.56|22999.56|23149.15|23029.15|23150.58|23030.58|23119.56|22999.56|10
1621255410000|2021-05-17 12:43:30|23150.98|23030.98|23143.11|23023.11|23152.76|23032.76|23143.11|23023.11|10
1621255420000|2021-05-17 12:43:40|23146.66|23026.66|23138.75|23018.75|23146.66|23026.66|23138.75|23018.75|10
1621255430000|2021-05-17 12:43:50|23138.2|23018.2|23137.29|23017.29|23141.64|23021.64|23136.98|23016.98|10
1621255440000|2021-05-17 12:44:00|23137.74|23017.74|23151.56|23031.56|23153|23033|23137.74|23017.74|10
1621255450000|2021-05-17 12:44:10|23150.67|23030.67|23158.89|23038.89|23158.89|23038.89|23150.67|23030.67|10
1621255460000|2021-05-17 12:44:20|23161.47|23041.47|23170.54|23050.54|23170.54|23050.54|23161.47|23041.47|10
1621255470000|2021-05-17 12:44:30|23172.24|23052.24|23186.9|23066.9|23186.9|23066.9|23172.24|23052.24|10
1621255480000|2021-05-17 12:44:40|23188.43|23068.43|23184.43|23064.43|23188.43|23068.43|23184.43|23064.43|10
1621255490000|2021-05-17 12:44:50|23184.03|23064.03|23183.56|23063.56|23184.07|23064.07|23180.18|23060.18|10
1621255500000|2021-05-17 12:45:00|23185.91|23065.91|23190.49|23070.49|23190.49|23070.49|23185.91|23065.91|10
1621255510000|2021-05-17 12:45:10|23190.89|23070.89|23196.89|23076.89|23197.8|23077.8|23190.89|23070.89|10
1621255520000|2021-05-17 12:45:20|23196.33|23076.33|23192.91|23072.91|23197.82|23077.82|23192.82|23072.82|10
1621255530000|2021-05-17 12:45:30|23194.49|23074.49|23188.63|23068.63|23194.49|23074.49|23188.63|23068.63|10
1621255540000|2021-05-17 12:45:40|23187.26|23067.26|23174.05|23054.05|23187.26|23067.26|23174.05|23054.05|10
1621255550000|2021-05-17 12:45:50|23173.35|23053.35|23161.35|23041.35|23174.27|23054.27|23160.84|23040.84|10
1621255560000|2021-05-17 12:46:00|23160.74|23040.74|23158.39|23038.39|23161.21|23041.21|23158.39|23038.39|10
1621255570000|2021-05-17 12:46:10|23157.38|23037.38|23156.29|23036.29|23157.95|23037.95|23156.29|23036.29|10
1621255580000|2021-05-17 12:46:20|23156.94|23036.94|23153.21|23033.21|23158.48|23038.48|23151.73|23031.73|10
1621255590000|2021-05-17 12:46:30|23153.74|23033.74|23162.44|23042.44|23162.44|23042.44|23153.74|23033.74|10
1621255600000|2021-05-17 12:46:40|23164.2|23044.2|23167.54|23047.54|23168.82|23048.82|23164.2|23044.2|10
1621255610000|2021-05-17 12:46:50|23167.63|23047.63|23169.38|23049.38|23169.38|23049.38|23166.53|23046.53|10
1621255620000|2021-05-17 12:47:00|23168.53|23048.53|23183.52|23063.52|23183.52|23063.52|23168.53|23048.53|10
1621255630000|2021-05-17 12:47:10|23187.33|23067.33|23202.9|23082.9|23202.9|23082.9|23186.31|23066.31|10
1621255640000|2021-05-17 12:47:20|23204.95|23084.95|23228.83|23108.83|23228.83|23108.83|23204.95|23084.95|10
1621255650000|2021-05-17 12:47:30|23234.23|23114.23|23229.22|23109.22|23237.2|23117.2|23229.22|23109.22|10
1621255660000|2021-05-17 12:47:40|23230.02|23110.02|23228.19|23108.19|23230.18|23110.18|23228.05|23108.05|10
1621255670000|2021-05-17 12:47:50|23227.23|23107.23|23213.71|23093.71|23227.23|23107.23|23213.71|23093.71|10
1621255680000|2021-05-17 12:48:00|23212.85|23092.85|23200.26|23080.26|23212.85|23092.85|23200.25|23080.25|10
1621255690000|2021-05-17 12:48:10|23199.97|23079.97|23203.17|23083.17|23203.17|23083.17|23196.65|23076.65|10
1621255700000|2021-05-17 12:48:20|23203|23083|23199.33|23079.33|23203|23083|23197.95|23077.95|10
1621255710000|2021-05-17 12:48:30|23200.39|23080.39|23203.74|23083.74|23203.88|23083.88|23199.64|23079.64|10
1621255720000|2021-05-17 12:48:40|23204.24|23084.24|23212.83|23092.83|23212.83|23092.83|23204.24|23084.24|10
1621255730000|2021-05-17 12:48:50|23214.52|23094.52|23214.88|23094.88|23215.75|23095.75|23213.51|23093.51|10
1621255740000|2021-05-17 12:49:00|23214.36|23094.36|23215.87|23095.87|23216.43|23096.43|23213.4|23093.4|10
1621255750000|2021-05-17 12:49:10|23216.02|23096.02|23217.63|23097.63|23218.71|23098.71|23216.02|23096.02|10
1621255760000|2021-05-17 12:49:20|23217.67|23097.67|23210.43|23090.43|23217.67|23097.67|23210.21|23090.21|10
1621255770000|2021-05-17 12:49:30|23209.86|23089.86|23212.96|23092.96|23212.96|23092.96|23209.7|23089.7|10
1621255780000|2021-05-17 12:49:40|23212.99|23092.99|23219.45|23099.45|23219.45|23099.45|23212.69|23092.69|10
1621255790000|2021-05-17 12:49:50|23220.91|23100.91|23228.88|23108.88|23228.88|23108.88|23220.91|23100.91|10
1621255800000|2021-05-17 12:50:00|23229.38|23109.38|23225.25|23105.25|23229.38|23109.38|23225.25|23105.25|10
1621255810000|2021-05-17 12:50:10|23225|23105|23217.26|23097.26|23225|23105|23217.11|23097.11|10
1621255820000|2021-05-17 12:50:20|23217.82|23097.82|23218.35|23098.35|23219.96|23099.96|23216.73|23096.73|10
1621255830000|2021-05-17 12:50:30|23216.45|23096.45|23191.17|23071.17|23216.45|23096.45|23188.51|23068.51|10
1621255840000|2021-05-17 12:50:40|23193.64|23073.64|23195.24|23075.24|23198.27|23078.27|23193.64|23073.64|10
1621255850000|2021-05-17 12:50:50|23194.63|23074.63|23196.96|23076.96|23196.96|23076.96|23189.45|23069.45|10
1621255860000|2021-05-17 12:51:00|23199.06|23079.06|23177.67|23057.67|23199.82|23079.82|23177.67|23057.67|10
1621255870000|2021-05-17 12:51:10|23175.6|23055.6|23173.27|23053.27|23175.6|23055.6|23171.68|23051.68|10
1621255880000|2021-05-17 12:51:20|23172.5|23052.5|23180.46|23060.46|23180.46|23060.46|23172.5|23052.5|10
1621255890000|2021-05-17 12:51:30|23183.98|23063.98|23193.91|23073.91|23193.91|23073.91|23183.98|23063.98|10
1621255900000|2021-05-17 12:51:40|23196.57|23076.57|23199.88|23079.88|23201.21|23081.21|23196.57|23076.57|10
1621255910000|2021-05-17 12:51:50|23200.21|23080.21|23201.02|23081.02|23201.71|23081.71|23200.19|23080.19|10
1621255920000|2021-05-17 12:52:00|23201.45|23081.45|23206.33|23086.33|23206.33|23086.33|23200.64|23080.64|10
1621255930000|2021-05-17 12:52:10|23208.07|23088.07|23214.86|23094.86|23214.86|23094.86|23208.07|23088.07|10
1621255940000|2021-05-17 12:52:20|23217.22|23097.22|23223.61|23103.61|23225.02|23105.02|23217.22|23097.22|10
1621255950000|2021-05-17 12:52:30|23222.5|23102.5|23234.77|23114.77|23234.77|23114.77|23220.91|23100.91|10
1621255960000|2021-05-17 12:52:40|23235.34|23115.34|23238.13|23118.13|23238.13|23118.13|23235.34|23115.34|10
1621255970000|2021-05-17 12:52:50|23238.65|23118.65|23240.53|23120.53|23240.83|23120.83|23238.65|23118.65|10
1621255980000|2021-05-17 12:53:00|23240.67|23120.67|23240.26|23120.26|23241.31|23121.31|23238.62|23118.62|10
1621255990000|2021-05-17 12:53:10|23240.92|23120.92|23242.64|23122.64|23245.14|23125.14|23240.92|23120.92|10
1621256000000|2021-05-17 12:53:20|23242.63|23122.63|23246.66|23126.66|23246.66|23126.66|23242.63|23122.63|10
1621256010000|2021-05-17 12:53:30|23246.41|23126.41|23245.73|23125.73|23246.41|23126.41|23245.23|23125.23|10
1621256020000|2021-05-17 12:53:40|23246.78|23126.78|23245.73|23125.73|23247.68|23127.68|23245.24|23125.24|10
1621256030000|2021-05-17 12:53:50|23245.84|23125.84|23241.18|23121.18|23246.09|23126.09|23241.18|23121.18|10
1621256040000|2021-05-17 12:54:00|23241.12|23121.12|23235.97|23115.97|23242.68|23122.68|23235.83|23115.83|10
1621256050000|2021-05-17 12:54:10|23235.73|23115.73|23235.45|23115.45|23237.02|23117.02|23235.08|23115.08|10
1621256060000|2021-05-17 12:54:20|23235.61|23115.61|23237.76|23117.76|23239.72|23119.72|23234.88|23114.88|10
1621256070000|2021-05-17 12:54:30|23233.97|23113.97|23242.52|23122.52|23242.52|23122.52|23233.97|23113.97|10
1621256080000|2021-05-17 12:54:40|23243.63|23123.63|23244.34|23124.34|23245.15|23125.15|23242.71|23122.71|9
1621256090000|2021-05-17 12:54:50|23243.6|23123.6|23244.74|23124.74|23244.74|23124.74|23243.5|23123.5|10
1621256100000|2021-05-17 12:55:00|23245.83|23125.83|23242.31|23122.31|23245.83|23125.83|23242.31|23122.31|10
1621256110000|2021-05-17 12:55:10|23241.71|23121.71|23240.41|23120.41|23242.9|23122.9|23240.41|23120.41|10
1621256120000|2021-05-17 12:55:20|23240.33|23120.33|23243.06|23123.06|23243.06|23123.06|23239.85|23119.85|9
1621256130000|2021-05-17 12:55:30|23245.06|23125.06|23246.64|23126.64|23246.93|23126.93|23245.06|23125.06|10
1621256140000|2021-05-17 12:55:40|23246.92|23126.92|23247.95|23127.95|23248.26|23128.26|23245.53|23125.53|10
1621256150000|2021-05-17 12:55:50|23247.86|23127.86|23247.8|23127.8|23249.66|23129.66|23247.7|23127.7|9
1621256160000|2021-05-17 12:56:00|23247.61|23127.61|23242.15|23122.15|23250.09|23130.09|23242.15|23122.15|10
1621256170000|2021-05-17 12:56:10|23239.57|23119.57|23236.12|23116.12|23239.57|23119.57|23234.41|23114.41|10
1621256180000|2021-05-17 12:56:20|23237.51|23117.51|23231.85|23111.85|23237.51|23117.51|23230.05|23110.05|10
1621256190000|2021-05-17 12:56:30|23231.14|23111.14|23229.09|23109.09|23232.64|23112.64|23229.09|23109.09|10
1621256200000|2021-05-17 12:56:40|23229.03|23109.03|23232.61|23112.61|23232.61|23112.61|23229.03|23109.03|10
1621256210000|2021-05-17 12:56:50|23233.66|23113.66|23238.11|23118.11|23238.11|23118.11|23232.91|23112.91|9
1621256220000|2021-05-17 12:57:00|23238.89|23118.89|23239.27|23119.27|23239.32|23119.32|23238.25|23118.25|10
1621256230000|2021-05-17 12:57:10|23239.11|23119.11|23237.99|23117.99|23239.65|23119.65|23237.59|23117.59|10
1621256240000|2021-05-17 12:57:20|23238.7|23118.7|23240.21|23120.21|23240.21|23120.21|23238.7|23118.7|10
1621256250000|2021-05-17 12:57:30|23240.35|23120.35|23234.63|23114.63|23240.35|23120.35|23234.63|23114.63|10
1621256260000|2021-05-17 12:57:40|23233.48|23113.48|23221.08|23101.08|23233.48|23113.48|23221.08|23101.08|10
1621256270000|2021-05-17 12:57:50|23217.49|23097.49|23216.08|23096.08|23217.49|23097.49|23215.22|23095.22|10
1621256280000|2021-05-17 12:58:00|23216.69|23096.69|23221.49|23101.49|23221.49|23101.49|23216.69|23096.69|10
1621256290000|2021-05-17 12:58:10|23221.56|23101.56|23224.67|23104.67|23224.67|23104.67|23220.8|23100.8|10
1621256300000|2021-05-17 12:58:20|23225.58|23105.58|23227.85|23107.85|23229.55|23109.55|23225.38|23105.38|10
1621256310000|2021-05-17 12:58:30|23227.26|23107.26|23229.71|23109.71|23230.2|23110.2|23227.26|23107.26|10
1621256320000|2021-05-17 12:58:40|23230.4|23110.4|23229.46|23109.46|23231.05|23111.05|23229.34|23109.34|10
1621256330000|2021-05-17 12:58:50|23229.32|23109.32|23222.08|23102.08|23229.32|23109.32|23222.08|23102.08|10
1621256340000|2021-05-17 12:59:00|23222.38|23102.38|23223.1|23103.1|23223.1|23103.1|23220.7|23100.7|10
1621256350000|2021-05-17 12:59:10|23223.04|23103.04|23225.71|23105.71|23225.71|23105.71|23222.89|23102.89|10
1621256360000|2021-05-17 12:59:20|23226.05|23106.05|23225.74|23105.74|23227.91|23107.91|23225.7|23105.7|10
1621256370000|2021-05-17 12:59:30|23227.21|23107.21|23216.76|23096.76|23227.21|23107.21|23215.25|23095.25|10
1621256380000|2021-05-17 12:59:40|23214.4|23094.4|23211.03|23091.03|23215.21|23095.21|23211.03|23091.03|10
1621256390000|2021-05-17 12:59:50|23210.99|23090.99|23199.92|23079.92|23211.62|23091.62|23199.39|23079.39|10
1621256400000|2021-05-17 13:00:00|23199.44|23079.44|23188.82|23068.82|23199.44|23079.44|23185.25|23065.25|10
1621256410000|2021-05-17 13:00:10|23191.88|23071.88|23198.31|23078.31|23198.31|23078.31|23191.88|23071.88|10
1621256420000|2021-05-17 13:00:20|23200.74|23080.74|23208.93|23088.93|23208.93|23088.93|23200.74|23080.74|10
1621256430000|2021-05-17 13:00:30|23209.37|23089.37|23221.44|23101.44|23221.44|23101.44|23209.37|23089.37|10
1621256440000|2021-05-17 13:00:40|23221.78|23101.78|23228.08|23108.08|23228.25|23108.25|23221.78|23101.78|10
1621256450000|2021-05-17 13:00:50|23229.46|23109.46|23233.91|23113.91|23234.36|23114.36|23229.46|23109.46|10
1621256460000|2021-05-17 13:01:00|23234.14|23114.14|23232.16|23112.16|23234.15|23114.15|23232.16|23112.16|10
1621256470000|2021-05-17 13:01:10|23232.14|23112.14|23237.68|23117.68|23237.86|23117.86|23231.54|23111.54|10
1621256480000|2021-05-17 13:01:20|23238.59|23118.59|23241.78|23121.78|23241.78|23121.78|23238.26|23118.26|10
1621256490000|2021-05-17 13:01:30|23241.99|23121.99|23242.87|23122.87|23243.78|23123.78|23241.72|23121.72|9
1621256500000|2021-05-17 13:01:40|23241.65|23121.65|23238.3|23118.3|23242.03|23122.03|23238.3|23118.3|10
1621256510000|2021-05-17 13:01:50|23237.04|23117.04|23224.42|23104.42|23237.04|23117.04|23224.42|23104.42|10
1621256520000|2021-05-17 13:02:00|23223.96|23103.96|23210.8|23090.8|23223.98|23103.98|23209.25|23089.25|10
1621256530000|2021-05-17 13:02:10|23212.13|23092.13|23200.47|23080.47|23212.17|23092.17|23200.47|23080.47|10
1621256540000|2021-05-17 13:02:20|23197.8|23077.8|23165.62|23045.62|23197.8|23077.8|23165.62|23045.62|10
1621256550000|2021-05-17 13:02:30|23163.47|23043.47|23148.31|23028.31|23163.47|23043.47|23148.31|23028.31|10
1621256560000|2021-05-17 13:02:40|23148.47|23028.47|23132.54|23012.54|23148.47|23028.47|23132.54|23012.54|10
1621256570000|2021-05-17 13:02:50|23130.1|23010.1|23134.4|23014.4|23134.4|23014.4|23129.05|23009.05|10
1621256580000|2021-05-17 13:03:00|23136.91|23016.91|23135.07|23015.07|23138.84|23018.84|23135.07|23015.07|10
1621256590000|2021-05-17 13:03:10|23134.43|23014.43|23142.96|23022.96|23142.96|23022.96|23131.93|23011.93|10
1621256600000|2021-05-17 13:03:20|23144.99|23024.99|23156.79|23036.79|23156.79|23036.79|23144.99|23024.99|10
1621256610000|2021-05-17 13:03:30|23157.84|23037.84|23174.46|23054.46|23174.46|23054.46|23157.84|23037.84|10
1621256620000|2021-05-17 13:03:40|23176.74|23056.74|23191.47|23071.47|23191.47|23071.47|23176.74|23056.74|10
1621256630000|2021-05-17 13:03:50|23191.72|23071.72|23204.66|23084.66|23204.66|23084.66|23191.72|23071.72|10
1621256640000|2021-05-17 13:04:00|23210|23090|23216.74|23096.74|23216.74|23096.74|23210|23090|10
1621256650000|2021-05-17 13:04:10|23216.77|23096.77|23221.35|23101.35|23221.57|23101.57|23216.67|23096.67|10
1621256660000|2021-05-17 13:04:20|23221.84|23101.84|23226.57|23106.57|23226.57|23106.57|23221.84|23101.84|10
1621256670000|2021-05-17 13:04:30|23226.98|23106.98|23223|23103|23227.33|23107.33|23223|23103|10
1621256680000|2021-05-17 13:04:40|23224.54|23104.54|23225.55|23105.55|23225.55|23105.55|23222.24|23102.24|10
1621256690000|2021-05-17 13:04:50|23226.08|23106.08|23218.57|23098.57|23226.08|23106.08|23218.34|23098.34|10
1621256700000|2021-05-17 13:05:00|23214.99|23094.99|23202.87|23082.87|23214.99|23094.99|23202.87|23082.87|10
1621256710000|2021-05-17 13:05:10|23202.76|23082.76|23192.69|23072.69|23202.76|23082.76|23192.69|23072.69|10
1621256720000|2021-05-17 13:05:20|23192.18|23072.18|23191.79|23071.79|23192.83|23072.83|23189.27|23069.27|10
1621256730000|2021-05-17 13:05:30|23191.07|23071.07|23189.6|23069.6|23191.57|23071.57|23188.78|23068.78|10
1621256740000|2021-05-17 13:05:40|23190.64|23070.64|23196.76|23076.76|23196.76|23076.76|23190.02|23070.02|10
1621256750000|2021-05-17 13:05:50|23197.24|23077.24|23194.72|23074.72|23197.52|23077.52|23194.72|23074.72|8
1621256760000|2021-05-17 13:06:00|23193.78|23073.78|23186.67|23066.67|23194.4|23074.4|23186.67|23066.67|10
1621256770000|2021-05-17 13:06:10|23186.37|23066.37|23173.54|23053.54|23186.37|23066.37|23173.54|23053.54|10
1621256780000|2021-05-17 13:06:20|23171.3|23051.3|23158.83|23038.83|23171.3|23051.3|23158.83|23038.83|10
1621256790000|2021-05-17 13:06:30|23154.37|23034.37|23146.18|23026.18|23154.37|23034.37|23146.18|23026.18|10
1621256800000|2021-05-17 13:06:40|23145.28|23025.28|23134.74|23014.74|23145.28|23025.28|23134.62|23014.62|10
1621256810000|2021-05-17 13:06:50|23134.76|23014.76|23131.52|23011.52|23136.4|23016.4|23131.52|23011.52|10
1621256820000|2021-05-17 13:07:00|23128.27|23008.27|23117.11|22997.11|23128.27|23008.27|23117.11|22997.11|10
1621256830000|2021-05-17 13:07:10|23115.38|22995.38|23095.77|22975.77|23115.38|22995.38|23095.77|22975.77|10
1621256840000|2021-05-17 13:07:20|23095.87|22975.87|23098.83|22978.83|23098.83|22978.83|23093.33|22973.33|10
1621256850000|2021-05-17 13:07:30|23100.17|22980.17|23109.05|22989.05|23109.05|22989.05|23100.17|22980.17|10
1621256860000|2021-05-17 13:07:40|23109.72|22989.72|23112.26|22992.26|23116.8|22996.8|23109.72|22989.72|10
1621256870000|2021-05-17 13:07:50|23111.58|22991.58|23102.25|22982.25|23111.58|22991.58|23102.25|22982.25|10
1621256880000|2021-05-17 13:08:00|23101.65|22981.65|23101.16|22981.16|23101.91|22981.91|23099.37|22979.37|10
1621256890000|2021-05-17 13:08:10|23103.52|22983.52|23114.8|22994.8|23114.8|22994.8|23103.52|22983.52|10
1621256900000|2021-05-17 13:08:20|23116.06|22996.06|23122.14|23002.14|23122.14|23002.14|23116.06|22996.06|10
1621256910000|2021-05-17 13:08:30|23122.94|23002.94|23124.06|23004.06|23124.06|23004.06|23120.14|23000.14|10
1621256920000|2021-05-17 13:08:40|23125.31|23005.31|23129.5|23009.5|23131.07|23011.07|23125.31|23005.31|10
1621256930000|2021-05-17 13:08:50|23129.1|23009.1|23122.68|23002.68|23129.1|23009.1|23121.88|23001.88|10
1621256940000|2021-05-17 13:09:00|23124.7|23004.7|23127.49|23007.49|23128.66|23008.66|23124.31|23004.31|10
1621256950000|2021-05-17 13:09:10|23127.92|23007.92|23127.57|23007.57|23128.26|23008.26|23126.69|23006.69|10
1621256960000|2021-05-17 13:09:20|23128.78|23008.78|23142.99|23022.99|23142.99|23022.99|23127.86|23007.86|10
1621256970000|2021-05-17 13:09:30|23144.26|23024.26|23155.66|23035.66|23155.66|23035.66|23144.26|23024.26|10
1621256980000|2021-05-17 13:09:40|23158|23038|23162.56|23042.56|23162.56|23042.56|23158|23038|10
1621256990000|2021-05-17 13:09:50|23162.25|23042.25|23163.9|23043.9|23163.9|23043.9|23160.95|23040.95|10
1621257000000|2021-05-17 13:10:00|23161.23|23041.23|23154.44|23034.44|23164.14|23044.14|23154.44|23034.44|10
1621257010000|2021-05-17 13:10:10|23154.85|23034.85|23156.83|23036.83|23156.83|23036.83|23153.51|23033.51|10
1621257020000|2021-05-17 13:10:20|23158.35|23038.35|23154.54|23034.54|23158.35|23038.35|23154.54|23034.54|10
1621257030000|2021-05-17 13:10:30|23151.04|23031.04|23137.94|23017.94|23151.04|23031.04|23137.94|23017.94|10
1621257040000|2021-05-17 13:10:40|23137.35|23017.35|23127.36|23007.36|23137.35|23017.35|23127.36|23007.36|10
1621257050000|2021-05-17 13:10:50|23125.91|23005.91|23115.12|22995.12|23125.91|23005.91|23115.12|22995.12|10
1621257060000|2021-05-17 13:11:00|23114.32|22994.32|23109.54|22989.54|23114.32|22994.32|23109.54|22989.54|10
1621257070000|2021-05-17 13:11:10|23107.3|22987.3|23099.27|22979.27|23107.3|22987.3|23099.27|22979.27|10
1621257080000|2021-05-17 13:11:20|23099.3|22979.3|23088.91|22968.91|23099.87|22979.87|23088.91|22968.91|10
1621257090000|2021-05-17 13:11:30|23087.71|22967.71|23082.42|22962.42|23087.71|22967.71|23082.42|22962.42|10
1621257100000|2021-05-17 13:11:40|23081.85|22961.85|23077.69|22957.69|23081.85|22961.85|23076.47|22956.47|10
1621257110000|2021-05-17 13:11:50|23078.73|22958.73|23079.4|22959.4|23080.95|22960.95|23078.51|22958.51|10
1621257120000|2021-05-17 13:12:00|23080.86|22960.86|23071.86|22951.86|23083.32|22963.32|23071.86|22951.86|10
1621257130000|2021-05-17 13:12:10|23070.25|22950.25|23062.17|22942.17|23070.25|22950.25|23062.17|22942.17|10
1621257140000|2021-05-17 13:12:20|23061.97|22941.97|23049.85|22929.85|23061.97|22941.97|23049.85|22929.85|10
1621257150000|2021-05-17 13:12:30|23047.86|22927.86|23042.9|22922.9|23047.86|22927.86|23042.05|22922.05|10
1621257160000|2021-05-17 13:12:40|23043.35|22923.35|23045.65|22925.65|23047.54|22927.54|23043.35|22923.35|10
1621257170000|2021-05-17 13:12:50|23047.39|22927.39|23040.89|22920.89|23047.39|22927.39|23040.6|22920.6|10
1621257180000|2021-05-17 13:13:00|23038.48|22918.48|23042.23|22922.23|23043.66|22923.66|23036.78|22916.78|10
1621257190000|2021-05-17 13:13:10|23040.4|22920.4|23019.89|22899.89|23040.4|22920.4|23018.96|22898.96|10
1621257200000|2021-05-17 13:13:20|23019.58|22899.58|23021.76|22901.76|23021.76|22901.76|23010.91|22890.91|10
1621257210000|2021-05-17 13:13:30|23023.09|22903.09|23044.23|22924.23|23044.23|22924.23|23023.09|22903.09|10
1621257220000|2021-05-17 13:13:40|23045.05|22925.05|23040.79|22920.79|23046.28|22926.28|23038.5|22918.5|10
1621257230000|2021-05-17 13:13:50|23040.2|22920.2|23052.95|22932.95|23052.95|22932.95|23040.2|22920.2|10
1621257240000|2021-05-17 13:14:00|23055.1|22935.1|23048.44|22928.44|23055.41|22935.41|23048.44|22928.44|10
1621257250000|2021-05-17 13:14:10|23049.56|22929.56|23043.63|22923.63|23050.69|22930.69|23043.63|22923.63|10
1621257260000|2021-05-17 13:14:20|23033.3|22913.3|23017.5|22897.5|23033.3|22913.3|23017.5|22897.5|10
1621257270000|2021-05-17 13:14:30|23013.46|22893.46|22996.76|22876.76|23013.46|22893.46|22996.76|22876.76|10
1621257280000|2021-05-17 13:14:40|22993.72|22873.72|22974.1|22854.1|22993.72|22873.72|22974.1|22854.1|10
1621257290000|2021-05-17 13:14:50|22971.58|22851.58|22959.7|22839.7|22971.58|22851.58|22959.05|22839.05|10
1621257300000|2021-05-17 13:15:00|22960.76|22840.76|22973.29|22853.29|22973.29|22853.29|22959.6|22839.6|10
1621257310000|2021-05-17 13:15:10|22978.35|22858.35|22978.64|22858.64|22982.54|22862.54|22978.35|22858.35|10
1621257320000|2021-05-17 13:15:20|22978.35|22858.35|22983.04|22863.04|22983.04|22863.04|22977.95|22857.95|10
1621257330000|2021-05-17 13:15:30|22985.21|22865.21|22991.75|22871.75|22992.89|22872.89|22985.21|22865.21|10
1621257340000|2021-05-17 13:15:40|22993.1|22873.1|23011.05|22891.05|23011.05|22891.05|22993.1|22873.1|10
1621257350000|2021-05-17 13:15:50|23015.26|22895.26|23017.74|22897.74|23018.8|22898.8|23015.26|22895.26|10
1621257360000|2021-05-17 13:16:00|23016.68|22896.68|23016.88|22896.88|23017.1|22897.1|23013.48|22893.48|10
1621257370000|2021-05-17 13:16:10|23018.47|22898.47|23029.38|22909.38|23030.11|22910.11|23018.1|22898.1|10
1621257380000|2021-05-17 13:16:20|23036.42|22916.42|23051.86|22931.86|23051.86|22931.86|23036.42|22916.42|10
1621257390000|2021-05-17 13:16:30|23052.58|22932.58|23058.36|22938.36|23058.57|22938.57|23052.2|22932.2|10
1621257400000|2021-05-17 13:16:40|23057.98|22937.98|23060.46|22940.46|23063.73|22943.73|23057.98|22937.98|10
1621257410000|2021-05-17 13:16:50|23058.14|22938.14|23048.03|22928.03|23058.14|22938.14|23048.03|22928.03|10
1621257420000|2021-05-17 13:17:00|23047.47|22927.47|23042.16|22922.16|23048.8|22928.8|23042.16|22922.16|10
1621257430000|2021-05-17 13:17:10|23041.4|22921.4|23028.08|22908.08|23041.4|22921.4|23028.08|22908.08|10
1621257440000|2021-05-17 13:17:20|23025.88|22905.88|23015.06|22895.06|23025.88|22905.88|23015.06|22895.06|10
1621257450000|2021-05-17 13:17:30|23012.47|22892.47|22995.05|22875.05|23012.47|22892.47|22995.05|22875.05|10
1621257460000|2021-05-17 13:17:40|22995.5|22875.5|22999.05|22879.05|22999.05|22879.05|22995.46|22875.46|10
1621257470000|2021-05-17 13:17:50|22999.06|22879.06|23006.38|22886.38|23007.02|22887.02|22999.06|22879.06|10
1621257480000|2021-05-17 13:18:00|23006.59|22886.59|23008.2|22888.2|23008.65|22888.65|23006.59|22886.59|10
1621257490000|2021-05-17 13:18:10|23007.93|22887.93|23004.45|22884.45|23007.93|22887.93|23002.94|22882.94|10
1621257500000|2021-05-17 13:18:20|23006.01|22886.01|23017.62|22897.62|23017.98|22897.98|23006.01|22886.01|10
1621257510000|2021-05-17 13:18:30|23018.63|22898.63|23022.7|22902.7|23023.05|22903.05|23018.63|22898.63|10
1621257520000|2021-05-17 13:18:40|23023.35|22903.35|23025.9|22905.9|23027.38|22907.38|23023.35|22903.35|10
1621257530000|2021-05-17 13:18:50|23025.59|22905.59|23025.41|22905.41|23027|22907|23025.41|22905.41|10
1621257540000|2021-05-17 13:19:00|23024.96|22904.96|23024.77|22904.77|23026.66|22906.66|23023.96|22903.96|10
1621257550000|2021-05-17 13:19:10|23024.83|22904.83|23020.67|22900.67|23024.9|22904.9|23020.67|22900.67|10
1621257560000|2021-05-17 13:19:20|23021.17|22901.17|23022.83|22902.83|23023.23|22903.23|23020.86|22900.86|10
1621257570000|2021-05-17 13:19:30|23024.71|22904.71|23029.29|22909.29|23029.29|22909.29|23024.71|22904.71|9
1621257580000|2021-05-17 13:19:40|23029.32|22909.32|23034.91|22914.91|23034.91|22914.91|23029.32|22909.32|10
1621257590000|2021-05-17 13:19:50|23035.16|22915.16|23051.02|22931.02|23051.02|22931.02|23035.16|22915.16|10
1621257600000|2021-05-17 13:20:00|23049.66|22929.66|23059.59|22939.59|23059.59|22939.59|23049.66|22929.66|10
1621257610000|2021-05-17 13:20:10|23066.38|22946.38|23074.78|22954.78|23074.78|22954.78|23066.38|22946.38|10
1621257620000|2021-05-17 13:20:20|23076.88|22956.88|23086.57|22966.57|23086.73|22966.73|23076.88|22956.88|10
1621257630000|2021-05-17 13:20:30|23087.32|22967.32|23079.28|22959.28|23087.32|22967.32|23078.88|22958.88|10
1621257640000|2021-05-17 13:20:40|23078.53|22958.53|23078.65|22958.65|23081.45|22961.45|23078.53|22958.53|10
1621257650000|2021-05-17 13:20:50|23078.35|22958.35|23071.8|22951.8|23078.35|22958.35|23070.84|22950.84|10
1621257660000|2021-05-17 13:21:00|23071.49|22951.49|23072.81|22952.81|23072.81|22952.81|23070.71|22950.71|10
1621257670000|2021-05-17 13:21:10|23072.98|22952.98|23079.55|22959.55|23079.55|22959.55|23072.63|22952.63|10
1621257680000|2021-05-17 13:21:20|23080.32|22960.32|23073.65|22953.65|23080.32|22960.32|23073.65|22953.65|10
1621257690000|2021-05-17 13:21:30|23072.17|22952.17|23061.41|22941.41|23072.17|22952.17|23061.41|22941.41|10
1621257700000|2021-05-17 13:21:40|23060.48|22940.48|23052.6|22932.6|23060.48|22940.48|23052.19|22932.19|10
1621257710000|2021-05-17 13:21:50|23050.6|22930.6|23042.89|22922.89|23050.6|22930.6|23042.89|22922.89|10
1621257720000|2021-05-17 13:22:00|23042.17|22922.17|23024.62|22904.62|23042.17|22922.17|23024.62|22904.62|10
1621257730000|2021-05-17 13:22:10|23023.8|22903.8|23026.79|22906.79|23026.89|22906.89|23023.52|22903.52|10
1621257740000|2021-05-17 13:22:20|23026.63|22906.63|23022.27|22902.27|23026.63|22906.63|23022.27|22902.27|10
1621257750000|2021-05-17 13:22:30|23022.12|22902.12|23016.2|22896.2|23023.35|22903.35|23015.57|22895.57|10
1621257760000|2021-05-17 13:22:40|23015.95|22895.95|23013.27|22893.27|23015.95|22895.95|23013.24|22893.24|10
1621257770000|2021-05-17 13:22:50|23013.14|22893.14|23007.01|22887.01|23013.26|22893.26|23007.01|22887.01|10
1621257780000|2021-05-17 13:23:00|23005.09|22885.09|22999.82|22879.82|23005.09|22885.09|22999.82|22879.82|10
1621257790000|2021-05-17 13:23:10|23000.08|22880.08|23001.83|22881.83|23001.83|22881.83|22999.12|22879.12|10
1621257800000|2021-05-17 13:23:20|23001.86|22881.86|22984.87|22864.87|23002.97|22882.97|22984.06|22864.06|10
1621257810000|2021-05-17 13:23:30|22979.12|22859.12|22967.29|22847.29|22979.12|22859.12|22967.29|22847.29|10
1621257820000|2021-05-17 13:23:40|22965.5|22845.5|22967.23|22847.23|22967.23|22847.23|22964.24|22844.24|10
1621257830000|2021-05-17 13:23:50|22966.43|22846.43|22960.42|22840.42|22967|22847|22960.42|22840.42|10
1621257840000|2021-05-17 13:24:00|22959.89|22839.89|22958.33|22838.33|22959.89|22839.89|22956.67|22836.67|10
1621257850000|2021-05-17 13:24:10|22960.97|22840.97|22971.37|22851.37|22971.37|22851.37|22960.97|22840.97|10
1621257860000|2021-05-17 13:24:20|22975.32|22855.32|22973.16|22853.16|22977.73|22857.73|22973.16|22853.16|10
1621257870000|2021-05-17 13:24:30|22974.69|22854.69|22974.05|22854.05|22975.32|22855.32|22973.35|22853.35|10
1621257880000|2021-05-17 13:24:40|22974.26|22854.26|22969.18|22849.18|22974.26|22854.26|22968.92|22848.92|10
1621257890000|2021-05-17 13:24:50|22969.34|22849.34|22971.4|22851.4|22971.4|22851.4|22966.34|22846.34|10
1621257900000|2021-05-17 13:25:00|22971.36|22851.36|22970.73|22850.73|22971.59|22851.59|22970.73|22850.73|10
1621257910000|2021-05-17 13:25:10|22969.2|22849.2|22974.07|22854.07|22974.07|22854.07|22968.73|22848.73|10
1621257920000|2021-05-17 13:25:20|22974.17|22854.17|22980.86|22860.86|22980.86|22860.86|22972.1|22852.1|10
1621257930000|2021-05-17 13:25:30|22990.64|22870.64|23001.89|22881.89|23006.26|22886.26|22990.64|22870.64|10
1621257940000|2021-05-17 13:25:40|23003.46|22883.46|23013.77|22893.77|23014.36|22894.36|23003.46|22883.46|10
1621257950000|2021-05-17 13:25:50|23014.27|22894.27|23015.34|22895.34|23017.45|22897.45|23012.91|22892.91|10
1621257960000|2021-05-17 13:26:00|23014.92|22894.92|23019.37|22899.37|23019.53|22899.53|23014.92|22894.92|10
1621257970000|2021-05-17 13:26:10|23020.32|22900.32|23016.73|22896.73|23021.95|22901.95|23016.73|22896.73|10
1621257980000|2021-05-17 13:26:20|23015.37|22895.37|23012.44|22892.44|23015.37|22895.37|23012.39|22892.39|10
1621257990000|2021-05-17 13:26:30|23011.27|22891.27|22998.63|22878.63|23011.27|22891.27|22998.63|22878.63|10
1621258000000|2021-05-17 13:26:40|22997.39|22877.39|22990.06|22870.06|22997.39|22877.39|22990.06|22870.06|10
1621258010000|2021-05-17 13:26:50|22990.34|22870.34|22990.97|22870.97|22990.97|22870.97|22989.53|22869.53|10
1621258020000|2021-05-17 13:27:00|22990.63|22870.63|22991.85|22871.85|22991.85|22871.85|22989.46|22869.46|10
1621258030000|2021-05-17 13:27:10|22992.45|22872.45|22992.03|22872.03|22993.18|22873.18|22991.75|22871.75|10
1621258040000|2021-05-17 13:27:20|22990.95|22870.95|22988.27|22868.27|22992.13|22872.13|22987.16|22867.16|10
1621258050000|2021-05-17 13:27:30|22987.27|22867.27|22987.32|22867.32|22987.41|22867.41|22985.99|22865.99|10
1621258060000|2021-05-17 13:27:40|22987.91|22867.91|22986.45|22866.45|22988.01|22868.01|22986.45|22866.45|10
1621258070000|2021-05-17 13:27:50|22986.68|22866.68|22981.27|22861.27|22986.68|22866.68|22981.27|22861.27|10
1621258080000|2021-05-17 13:28:00|22981.03|22861.03|22964.4|22844.4|22981.03|22861.03|22964.4|22844.4|10
1621258090000|2021-05-17 13:28:10|22964.04|22844.04|22953.43|22833.43|22964.57|22844.57|22951.37|22831.37|10
1621258100000|2021-05-17 13:28:20|22952.6|22832.6|22943.06|22823.06|22952.6|22832.6|22943.06|22823.06|10
1621258110000|2021-05-17 13:28:30|22940.35|22820.35|22935.7|22815.7|22940.35|22820.35|22935.7|22815.7|9
1621258120000|2021-05-17 13:28:40|22936.38|22816.38|22925.96|22805.96|22936.38|22816.38|22925.18|22805.18|10
1621258130000|2021-05-17 13:28:50|22924.93|22804.93|22919.57|22799.57|22925.64|22805.64|22919.57|22799.57|10
1621258140000|2021-05-17 13:29:00|22919.99|22799.99|22903.49|22783.49|22919.99|22799.99|22903.49|22783.49|10
1621258150000|2021-05-17 13:29:10|22903.31|22783.31|22904.25|22784.25|22906.82|22786.82|22903.31|22783.31|10
1621258160000|2021-05-17 13:29:20|22905.16|22785.16|22900.14|22780.14|22905.47|22785.47|22900.14|22780.14|10
1621258170000|2021-05-17 13:29:30|22898.58|22778.58|22886.4|22766.4|22898.58|22778.58|22886.4|22766.4|10
1621258180000|2021-05-17 13:29:40|22885.92|22765.92|22865.36|22745.36|22885.92|22765.92|22865.36|22745.36|10
1621258190000|2021-05-17 13:29:50|22861.87|22741.87|22862.88|22742.88|22862.88|22742.88|22858.02|22738.02|10
1621258200000|2021-05-17 13:30:00|22862.69|22742.69|22862.27|22742.27|22862.69|22742.69|22857.98|22737.98|10
1621258210000|2021-05-17 13:30:10|22862.22|22742.22|22875.2|22755.2|22875.2|22755.2|22862.22|22742.22|10
1621258220000|2021-05-17 13:30:20|22876.52|22756.52|22901.7|22781.7|22902.15|22782.15|22876.52|22756.52|10
1621258230000|2021-05-17 13:30:30|22899.79|22779.79|22895.9|22775.9|22899.82|22779.82|22895.29|22775.29|10
1621258240000|2021-05-17 13:30:40|22894.56|22774.56|22892.64|22772.64|22895.8|22775.8|22892.64|22772.64|10
1621258250000|2021-05-17 13:30:50|22891.73|22771.73|22886.16|22766.16|22891.73|22771.73|22886.06|22766.06|10
1621258260000|2021-05-17 13:31:00|22886.74|22766.74|22893.62|22773.62|22893.62|22773.62|22885.74|22765.74|10
1621258270000|2021-05-17 13:31:10|22892.26|22772.26|22914.66|22794.66|22914.66|22794.66|22892.26|22772.26|10
1621258280000|2021-05-17 13:31:20|22916.86|22796.86|22925.01|22805.01|22925.01|22805.01|22916.65|22796.65|10
1621258290000|2021-05-17 13:31:30|22925.05|22805.05|22924.79|22804.79|22926.64|22806.64|22924.25|22804.25|9
1621258300000|2021-05-17 13:31:40|22923.76|22803.76|22923.87|22803.87|22923.87|22803.87|22920.15|22800.15|10
1621258310000|2021-05-17 13:31:50|22923.26|22803.26|22919.52|22799.52|22923.36|22803.36|22919.52|22799.52|10
1621258320000|2021-05-17 13:32:00|22918.67|22798.67|22914.77|22794.77|22918.67|22798.67|22913.67|22793.67|10
1621258330000|2021-05-17 13:32:10|22914.79|22794.79|22908.09|22788.09|22914.79|22794.79|22908.09|22788.09|10
1621258340000|2021-05-17 13:32:20|22907.32|22787.32|22901.7|22781.7|22907.32|22787.32|22901.18|22781.18|10
1621258350000|2021-05-17 13:32:30|22900.93|22780.93|22896.89|22776.89|22901.57|22781.57|22896.89|22776.89|10
1621258360000|2021-05-17 13:32:40|22897.45|22777.45|22881.62|22761.62|22898.21|22778.21|22881.62|22761.62|10
1621258370000|2021-05-17 13:32:50|22878.33|22758.33|22859.67|22739.67|22878.33|22758.33|22859.67|22739.67|10
1621258380000|2021-05-17 13:33:00|22859.6|22739.6|22845.71|22725.71|22859.6|22739.6|22845.71|22725.71|10
1621258390000|2021-05-17 13:33:10|22845.68|22725.68|22851.79|22731.79|22852.33|22732.33|22845.68|22725.68|10
1621258400000|2021-05-17 13:33:20|22851.27|22731.27|22872.06|22752.06|22872.06|22752.06|22851.27|22731.27|10
1621258410000|2021-05-17 13:33:30|22872.07|22752.07|22875.77|22755.77|22875.85|22755.85|22872.07|22752.07|10
1621258420000|2021-05-17 13:33:40|22876.22|22756.22|22895.69|22775.69|22895.69|22775.69|22876.22|22756.22|9
1621258430000|2021-05-17 13:33:50|22896.51|22776.51|22888.39|22768.39|22896.51|22776.51|22888.39|22768.39|10
1621258440000|2021-05-17 13:34:00|22887.69|22767.69|22881.91|22761.91|22887.69|22767.69|22881.91|22761.91|10
1621258450000|2021-05-17 13:34:10|22882.67|22762.67|22890.95|22770.95|22890.95|22770.95|22882.67|22762.67|10
1621258460000|2021-05-17 13:34:20|22888.93|22768.93|22896.55|22776.55|22896.55|22776.55|22888.93|22768.93|10
1621258470000|2021-05-17 13:34:30|22895.14|22775.14|22907.82|22787.82|22907.82|22787.82|22895.14|22775.14|10
1621258480000|2021-05-17 13:34:40|22907.99|22787.99|22934.38|22814.38|22934.38|22814.38|22907.99|22787.99|10
1621258490000|2021-05-17 13:34:50|22932.85|22812.85|22942.26|22822.26|22942.26|22822.26|22932.85|22812.85|9
1621258500000|2021-05-17 13:35:00|22944.48|22824.48|22959.26|22839.26|22959.26|22839.26|22944.47|22824.47|10
1621258510000|2021-05-17 13:35:10|22959.41|22839.41|22969.18|22849.18|22969.67|22849.67|22959.41|22839.41|10
1621258520000|2021-05-17 13:35:20|22972.6|22852.6|22976.44|22856.44|22976.87|22856.87|22972.6|22852.6|10
1621258530000|2021-05-17 13:35:30|22975.57|22855.57|22967.09|22847.09|22978.1|22858.1|22967.09|22847.09|10
1621258540000|2021-05-17 13:35:40|22964.64|22844.64|22956.23|22836.23|22964.64|22844.64|22956.23|22836.23|10
1621258550000|2021-05-17 13:35:50|22956.69|22836.69|22944.75|22824.75|22956.69|22836.69|22944.75|22824.75|10
1621258560000|2021-05-17 13:36:00|22942.16|22822.16|22928.28|22808.28|22942.16|22822.16|22927.7|22807.7|10
1621258570000|2021-05-17 13:36:10|22927.3|22807.3|22933.65|22813.65|22933.65|22813.65|22927.3|22807.3|10
1621258580000|2021-05-17 13:36:20|22934.5|22814.5|22939.54|22819.54|22940.65|22820.65|22934.37|22814.37|10
1621258590000|2021-05-17 13:36:30|22938.95|22818.95|22927.26|22807.26|22938.95|22818.95|22927.26|22807.26|10
1621258600000|2021-05-17 13:36:40|22926.95|22806.95|22928.75|22808.75|22928.86|22808.86|22923.72|22803.72|10
1621258610000|2021-05-17 13:36:50|22928.13|22808.13|22926.25|22806.25|22928.13|22808.13|22924.88|22804.88|10
1621258620000|2021-05-17 13:37:00|22925.5|22805.5|22930.11|22810.11|22930.11|22810.11|22925.5|22805.5|10
1621258630000|2021-05-17 13:37:10|22929.71|22809.71|22939.96|22819.96|22939.96|22819.96|22929.71|22809.71|10
1621258640000|2021-05-17 13:37:20|22939.38|22819.38|22948.61|22828.61|22948.74|22828.74|22939.38|22819.38|10
1621258650000|2021-05-17 13:37:30|22948.54|22828.54|22957.76|22837.76|22957.76|22837.76|22948.54|22828.54|10
1621258660000|2021-05-17 13:37:40|22959.94|22839.94|22968.05|22848.05|22968.05|22848.05|22959.94|22839.94|10
1621258670000|2021-05-17 13:37:50|22970.94|22850.94|22980.59|22860.59|22981.11|22861.11|22970.94|22850.94|10
1621258680000|2021-05-17 13:38:00|22982.36|22862.36|22980.41|22860.41|22982.36|22862.36|22978.13|22858.13|10
1621258690000|2021-05-17 13:38:10|22981.87|22861.87|22992.88|22872.88|22993.51|22873.51|22981.87|22861.87|10
1621258700000|2021-05-17 13:38:20|22992.68|22872.68|22997.13|22877.13|22997.13|22877.13|22992.68|22872.68|10
1621258710000|2021-05-17 13:38:30|22997.02|22877.02|22996.17|22876.17|22997.95|22877.95|22995.87|22875.87|10
1621258720000|2021-05-17 13:38:40|23004.51|22884.51|23016.77|22896.77|23016.77|22896.77|23004.51|22884.51|10
1621258730000|2021-05-17 13:38:50|23017.61|22897.61|23028.48|22908.48|23029.35|22909.35|23017.61|22897.61|9
1621258740000|2021-05-17 13:39:00|23027.5|22907.5|23030.36|22910.36|23030.36|22910.36|23027.29|22907.29|10
1621258750000|2021-05-17 13:39:10|23031.94|22911.94|23033.96|22913.96|23034.78|22914.78|23031.94|22911.94|10
1621258760000|2021-05-17 13:39:20|23034.11|22914.11|23032.98|22912.98|23035.19|22915.19|23031.88|22911.88|10
1621258770000|2021-05-17 13:39:30|23032.28|22912.28|23023.48|22903.48|23032.28|22912.28|23023.48|22903.48|10
1621258780000|2021-05-17 13:39:40|23022.3|22902.3|23016.6|22896.6|23022.3|22902.3|23015.66|22895.66|10
1621258790000|2021-05-17 13:39:50|23015.54|22895.54|23019.14|22899.14|23019.14|22899.14|23015.54|22895.54|9
1621258800000|2021-05-17 13:40:00|23019.44|22899.44|23029.24|22909.24|23029.32|22909.32|23019.44|22899.44|10
1621258810000|2021-05-17 13:40:10|23030.61|22910.61|23048.09|22928.09|23048.27|22928.27|23030.61|22910.61|10
1621258820000|2021-05-17 13:40:20|23048.48|22928.48|23050.3|22930.3|23052.63|22932.63|23048.48|22928.48|10
1621258830000|2021-05-17 13:40:30|23048.44|22928.44|23061.2|22941.2|23061.6|22941.6|23047.64|22927.64|10
1621258840000|2021-05-17 13:40:40|23061.68|22941.68|23070.61|22950.61|23070.61|22950.61|23058.42|22938.42|10
1621258850000|2021-05-17 13:40:50|23071.16|22951.16|23063.16|22943.16|23071.75|22951.75|23060.93|22940.93|10
1621258860000|2021-05-17 13:41:00|23061.54|22941.54|23066.01|22946.01|23066.01|22946.01|23061.2|22941.2|10
1621258870000|2021-05-17 13:41:10|23066.34|22946.34|23091.08|22971.08|23091.08|22971.08|23066.34|22946.34|10
1621258880000|2021-05-17 13:41:20|23092.73|22972.73|23105.91|22985.91|23105.91|22985.91|23092.73|22972.73|10
1621258890000|2021-05-17 13:41:30|23106.67|22986.67|23143.22|23023.22|23143.22|23023.22|23106.67|22986.67|10
1621258900000|2021-05-17 13:41:40|23143.93|23023.93|23133.86|23013.86|23143.93|23023.93|23133.34|23013.34|10
1621258910000|2021-05-17 13:41:50|23133.87|23013.87|23123.15|23003.15|23134.44|23014.44|23123.15|23003.15|10
1621258920000|2021-05-17 13:42:00|23122.49|23002.49|23123.17|23003.17|23127.26|23007.26|23122.49|23002.49|10
1621258930000|2021-05-17 13:42:10|23123.54|23003.54|23127.56|23007.56|23128.05|23008.05|23121.66|23001.66|10
1621258940000|2021-05-17 13:42:20|23128.71|23008.71|23131.37|23011.37|23134.1|23014.1|23128.71|23008.71|10
1621258950000|2021-05-17 13:42:30|23129.35|23009.35|23124.68|23004.68|23130.52|23010.52|23124.6|23004.6|10
1621258960000|2021-05-17 13:42:40|23123.03|23003.03|23120.81|23000.81|23123.37|23003.37|23120.11|23000.11|9
1621258970000|2021-05-17 13:42:50|23120.43|23000.43|23121.01|23001.01|23121.23|23001.23|23119.9|22999.9|9
1621258980000|2021-05-17 13:43:00|23121.57|23001.57|23124.24|23004.24|23128.23|23008.23|23121.57|23001.57|10
1621258990000|2021-05-17 13:43:10|23125.92|23005.92|23113.64|22993.64|23125.92|23005.92|23113.64|22993.64|10
1621259000000|2021-05-17 13:43:20|23112.66|22992.66|23113.93|22993.93|23114.04|22994.04|23112.34|22992.34|10
1621259010000|2021-05-17 13:43:30|23113.16|22993.16|23100.07|22980.07|23113.49|22993.49|23100.07|22980.07|9
1621259020000|2021-05-17 13:43:40|23098.08|22978.08|23093.2|22973.2|23098.08|22978.08|23093.2|22973.2|10
1621259030000|2021-05-17 13:43:50|23091.04|22971.04|23087.81|22967.81|23091.04|22971.04|23087.81|22967.81|10
1621259040000|2021-05-17 13:44:00|23087.18|22967.18|23069.39|22949.39|23087.18|22967.18|23069.39|22949.39|10
1621259050000|2021-05-17 13:44:10|23069.24|22949.24|23076.97|22956.97|23077.63|22957.63|23069.24|22949.24|10
1621259060000|2021-05-17 13:44:20|23078.87|22958.87|23080.31|22960.31|23080.31|22960.31|23077.86|22957.86|10
1621259070000|2021-05-17 13:44:30|23079.58|22959.58|23065.45|22945.45|23079.58|22959.58|23065.45|22945.45|10
1621259080000|2021-05-17 13:44:40|23065.51|22945.51|23062.72|22942.72|23065.64|22945.64|23061.76|22941.76|10
1621259090000|2021-05-17 13:44:50|23061.62|22941.62|23056.4|22936.4|23061.62|22941.62|23054.34|22934.34|10
1621259100000|2021-05-17 13:45:00|23056.81|22936.81|23051.02|22931.02|23056.81|22936.81|23050.51|22930.51|10
1621259110000|2021-05-17 13:45:10|23048.78|22928.78|23023.55|22903.55|23048.78|22928.78|23023.55|22903.55|10
1621259120000|2021-05-17 13:45:20|23027.55|22907.55|23014.38|22894.38|23028.96|22908.96|23014.38|22894.38|10
1621259130000|2021-05-17 13:45:30|23011.99|22891.99|23003.09|22883.09|23012.76|22892.76|23003.09|22883.09|10
1621259140000|2021-05-17 13:45:40|23001.77|22881.77|22994.27|22874.27|23001.77|22881.77|22994.27|22874.27|10
1621259150000|2021-05-17 13:45:50|22991.77|22871.77|22992.69|22872.69|22993.82|22873.82|22991.48|22871.48|10
1621259160000|2021-05-17 13:46:00|22992.45|22872.45|22993.57|22873.57|22993.57|22873.57|22991.56|22871.56|10
1621259170000|2021-05-17 13:46:10|22994.63|22874.63|22982.47|22862.47|22994.63|22874.63|22982.47|22862.47|10
1621259180000|2021-05-17 13:46:20|22981.47|22861.47|22970.34|22850.34|22981.74|22861.74|22970.34|22850.34|10
1621259190000|2021-05-17 13:46:30|22968.16|22848.16|22957.04|22837.04|22968.19|22848.19|22955.43|22835.43|10
1621259200000|2021-05-17 13:46:40|22958.41|22838.41|22953.58|22833.58|22959.82|22839.82|22953.33|22833.33|10
1621259210000|2021-05-17 13:46:50|22954.12|22834.12|22955.71|22835.71|22957.16|22837.16|22954.12|22834.12|10
1621259220000|2021-05-17 13:47:00|22954.21|22834.21|22950.92|22830.92|22954.81|22834.81|22950.92|22830.92|10
1621259230000|2021-05-17 13:47:10|22949.82|22829.82|22951.84|22831.84|22954.82|22834.82|22949.82|22829.82|10
1621259240000|2021-05-17 13:47:20|22950.84|22830.84|22943.12|22823.12|22950.84|22830.84|22942.85|22822.85|10
1621259250000|2021-05-17 13:47:30|22940.77|22820.77|22950.9|22830.9|22950.9|22830.9|22940.35|22820.35|10
1621259260000|2021-05-17 13:47:40|22952.48|22832.48|22964.33|22844.33|22964.33|22844.33|22952.48|22832.48|10
1621259270000|2021-05-17 13:47:50|22964.34|22844.34|22968.07|22848.07|22968.07|22848.07|22962.89|22842.89|10
1621259280000|2021-05-17 13:48:00|22968.22|22848.22|22985.81|22865.81|22985.81|22865.81|22968.22|22848.22|10
1621259290000|2021-05-17 13:48:10|22987.74|22867.74|22991.66|22871.66|22991.66|22871.66|22985.53|22865.53|10
1621259300000|2021-05-17 13:48:20|22993.6|22873.6|22997.1|22877.1|22998.62|22878.62|22993.6|22873.6|10
1621259310000|2021-05-17 13:48:30|22994.97|22874.97|22995.17|22875.17|22996.37|22876.37|22991.2|22871.2|10
1621259320000|2021-05-17 13:48:40|22995.05|22875.05|22994.73|22874.73|22998.47|22878.47|22994.73|22874.73|10
1621259330000|2021-05-17 13:48:50|22996.4|22876.4|22988.74|22868.74|22996.4|22876.4|22988.74|22868.74|10
1621259340000|2021-05-17 13:49:00|22989.93|22869.93|22994.06|22874.06|22994.06|22874.06|22988.97|22868.97|10
1621259350000|2021-05-17 13:49:10|22994.09|22874.09|23002.1|22882.1|23002.1|22882.1|22994.09|22874.09|10
1621259360000|2021-05-17 13:49:20|23002.4|22882.4|23007.15|22887.15|23007.15|22887.15|23002.4|22882.4|10
1621259370000|2021-05-17 13:49:30|23007.75|22887.75|23009.04|22889.04|23009.61|22889.61|23007.15|22887.15|10
1621259380000|2021-05-17 13:49:40|23007.45|22887.45|22994.89|22874.89|23008.05|22888.05|22994.89|22874.89|10
1621259390000|2021-05-17 13:49:50|22993.75|22873.75|22981.61|22861.61|22993.75|22873.75|22981.61|22861.61|9
1621259400000|2021-05-17 13:50:00|22980.75|22860.75|22964.1|22844.1|22980.75|22860.75|22964.1|22844.1|10
1621259410000|2021-05-17 13:50:10|22962.32|22842.32|22965.5|22845.5|22966.1|22846.1|22961.72|22841.72|10
1621259420000|2021-05-17 13:50:20|22968.37|22848.37|22967.12|22847.12|22968.37|22848.37|22965.54|22845.54|10
1621259430000|2021-05-17 13:50:30|22968.21|22848.21|22963.3|22843.3|22968.21|22848.21|22963.27|22843.27|10
1621259440000|2021-05-17 13:50:40|22963.19|22843.19|22955.74|22835.74|22963.22|22843.22|22955.74|22835.74|10
1621259450000|2021-05-17 13:50:50|22955.96|22835.96|22953.39|22833.39|22957.15|22837.15|22952.6|22832.6|10
1621259460000|2021-05-17 13:51:00|22952.38|22832.38|22937.22|22817.22|22952.38|22832.38|22937.22|22817.22|10
1621259470000|2021-05-17 13:51:10|22935.77|22815.77|22930.27|22810.27|22936.72|22816.72|22930.27|22810.27|10
1621259480000|2021-05-17 13:51:20|22930.7|22810.7|22927.38|22807.38|22930.7|22810.7|22927.38|22807.38|10
1621259490000|2021-05-17 13:51:30|22927.13|22807.13|22925.23|22805.23|22927.13|22807.13|22925.23|22805.23|10
1621259500000|2021-05-17 13:51:40|22925.01|22805.01|22928.85|22808.85|22928.85|22808.85|22924.69|22804.69|10
1621259510000|2021-05-17 13:51:50|22929.59|22809.59|22924.85|22804.85|22929.59|22809.59|22924.85|22804.85|10
1621259520000|2021-05-17 13:52:00|22924.04|22804.04|22923.3|22803.3|22924.52|22804.52|22921.85|22801.85|10
1621259530000|2021-05-17 13:52:10|22923.7|22803.7|22928.22|22808.22|22928.22|22808.22|22919.57|22799.57|10
1621259540000|2021-05-17 13:52:20|22929.21|22809.21|22935.1|22815.1|22935.46|22815.46|22929.21|22809.21|10
1621259550000|2021-05-17 13:52:30|22933.9|22813.9|22933.23|22813.23|22934.63|22814.63|22933.23|22813.23|10
1621259560000|2021-05-17 13:52:40|22937.88|22817.88|22937.72|22817.72|22938|22818|22936.87|22816.87|10
1621259570000|2021-05-17 13:52:50|22938.41|22818.41|22943.41|22823.41|22944.51|22824.51|22938.41|22818.41|10
1621259580000|2021-05-17 13:53:00|22943.99|22823.99|22947.05|22827.05|22947.05|22827.05|22943.46|22823.46|10
1621259590000|2021-05-17 13:53:10|22947.34|22827.34|22948.3|22828.3|22948.87|22828.87|22946.94|22826.94|10
1621259600000|2021-05-17 13:53:20|22948.34|22828.34|22944.76|22824.76|22948.34|22828.34|22944.76|22824.76|10
1621259610000|2021-05-17 13:53:30|22946.05|22826.05|22960.86|22840.86|22960.86|22840.86|22946.05|22826.05|10
1621259620000|2021-05-17 13:53:40|22962.16|22842.16|22975.38|22855.38|22975.73|22855.73|22962.16|22842.16|10
1621259630000|2021-05-17 13:53:50|22976.73|22856.73|22968.6|22848.6|22976.73|22856.73|22968.18|22848.18|10
1621259640000|2021-05-17 13:54:00|22967.76|22847.76|22980.97|22860.97|22980.97|22860.97|22967.76|22847.76|10
1621259650000|2021-05-17 13:54:10|22982.49|22862.49|22991.92|22871.92|22991.92|22871.92|22982.49|22862.49|10
1621259660000|2021-05-17 13:54:20|22992.34|22872.34|22998.68|22878.68|22998.68|22878.68|22992.34|22872.34|10
1621259670000|2021-05-17 13:54:30|22998.82|22878.82|23000.31|22880.31|23002.16|22882.16|22998.82|22878.82|10
1621259680000|2021-05-17 13:54:40|23000.55|22880.55|22995.42|22875.42|23001.73|22881.73|22995.42|22875.42|10
1621259690000|2021-05-17 13:54:50|22995.81|22875.81|22986.37|22866.37|22995.81|22875.81|22986.37|22866.37|10
1621259700000|2021-05-17 13:55:00|22985.14|22865.14|22988.1|22868.1|22992.28|22872.28|22985.14|22865.14|10
1621259710000|2021-05-17 13:55:10|22987.93|22867.93|22981.09|22861.09|22987.93|22867.93|22981.09|22861.09|10
1621259720000|2021-05-17 13:55:20|22980.75|22860.75|22979.01|22859.01|22980.75|22860.75|22978.24|22858.24|10
1621259730000|2021-05-17 13:55:30|22980.14|22860.14|22969.74|22849.74|22980.58|22860.58|22969.74|22849.74|10
1621259740000|2021-05-17 13:55:40|22969.83|22849.83|22980.24|22860.24|22980.24|22860.24|22969.83|22849.83|10
1621259750000|2021-05-17 13:55:50|22980.36|22860.36|22986.21|22866.21|22986.21|22866.21|22980.36|22860.36|10
1621259760000|2021-05-17 13:56:00|22986.89|22866.89|22998.27|22878.27|22998.27|22878.27|22986.89|22866.89|10
1621259770000|2021-05-17 13:56:10|22998.61|22878.61|23015.9|22895.9|23015.9|22895.9|22998.61|22878.61|10
1621259780000|2021-05-17 13:56:20|23016.74|22896.74|23030.7|22910.7|23030.7|22910.7|23016.74|22896.74|10
1621259790000|2021-05-17 13:56:30|23032.3|22912.3|23029.65|22909.65|23032.3|22912.3|23028.96|22908.96|10
1621259800000|2021-05-17 13:56:40|23029.8|22909.8|23033.76|22913.76|23033.76|22913.76|23029.61|22909.61|10
1621259810000|2021-05-17 13:56:50|23034.38|22914.38|23037.49|22917.49|23037.72|22917.72|23033.86|22913.86|10
1621259820000|2021-05-17 13:57:00|23038.35|22918.35|23039.43|22919.43|23042.65|22922.65|23037.75|22917.75|10
1621259830000|2021-05-17 13:57:10|23039.15|22919.15|23045.45|22925.45|23045.45|22925.45|23039.15|22919.15|10
1621259840000|2021-05-17 13:57:20|23045.4|22925.4|23053.57|22933.57|23053.57|22933.57|23044.78|22924.78|10
1621259850000|2021-05-17 13:57:30|23051.2|22931.2|23076.93|22956.93|23076.93|22956.93|23051.2|22931.2|10
1621259860000|2021-05-17 13:57:40|23076.75|22956.75|23078.15|22958.15|23078.15|22958.15|23074.27|22954.27|10
1621259870000|2021-05-17 13:57:50|23077.58|22957.58|23073.24|22953.24|23077.58|22957.58|23073.04|22953.04|10
1621259880000|2021-05-17 13:58:00|23074.65|22954.65|23075.5|22955.5|23075.5|22955.5|23074.05|22954.05|10
1621259890000|2021-05-17 13:58:10|23074.48|22954.48|23085.17|22965.17|23085.17|22965.17|23074.48|22954.48|10
1621259900000|2021-05-17 13:58:20|23086.06|22966.06|23090.3|22970.3|23090.3|22970.3|23086.06|22966.06|10
1621259910000|2021-05-17 13:58:30|23092.47|22972.47|23100.58|22980.58|23100.66|22980.66|23092.47|22972.47|10
1621259920000|2021-05-17 13:58:40|23101.34|22981.34|23107.93|22987.93|23108.49|22988.49|23101.34|22981.34|10
1621259930000|2021-05-17 13:58:50|23108.34|22988.34|23107.74|22987.74|23108.72|22988.72|23107.74|22987.74|10
1621259940000|2021-05-17 13:59:00|23106.89|22986.89|23106.72|22986.72|23107.74|22987.74|23106.15|22986.15|10
1621259950000|2021-05-17 13:59:10|23107.36|22987.36|23099.8|22979.8|23107.36|22987.36|23099.8|22979.8|10
1621259960000|2021-05-17 13:59:20|23099.12|22979.12|23091.49|22971.49|23099.12|22979.12|23091.49|22971.49|10
1621259970000|2021-05-17 13:59:30|23091.98|22971.98|23083.53|22963.53|23091.98|22971.98|23083.53|22963.53|10
1621259980000|2021-05-17 13:59:40|23083.84|22963.84|23077.84|22957.84|23083.84|22963.84|23076.69|22956.69|10
1621259990000|2021-05-17 13:59:50|23078.33|22958.33|23084.16|22964.16|23084.16|22964.16|23078.08|22958.08|10
1621260000000|2021-05-17 14:00:00|23084.66|22964.66|23097.79|22977.79|23097.79|22977.79|23084.66|22964.66|10
1621260010000|2021-05-17 14:00:10|23098.24|22978.24|23109.54|22989.54|23109.54|22989.54|23097.39|22977.39|10
1621260020000|2021-05-17 14:00:20|23110.77|22990.77|23121.47|23001.47|23121.75|23001.75|23110.37|22990.37|10
1621260030000|2021-05-17 14:00:30|23126.33|23006.33|23129.56|23009.56|23130.65|23010.65|23124.74|23004.74|10
1621260040000|2021-05-17 14:00:40|23130.03|23010.03|23126.77|23006.77|23130.03|23010.03|23124.35|23004.35|10
1621260050000|2021-05-17 14:00:50|23127.46|23007.46|23125.83|23005.83|23127.46|23007.46|23125.48|23005.48|10
1621260060000|2021-05-17 14:01:00|23124.51|23004.51|23123.33|23003.33|23124.51|23004.51|23120.17|23000.17|10
1621260070000|2021-05-17 14:01:10|23122.82|23002.82|23106.61|22986.61|23122.82|23002.82|23106.61|22986.61|10
1621260080000|2021-05-17 14:01:20|23104.29|22984.29|23101.16|22981.16|23104.29|22984.29|23100.55|22980.55|10
1621260090000|2021-05-17 14:01:30|23100.25|22980.25|23100.83|22980.83|23101.44|22981.44|23099.05|22979.05|10
1621260100000|2021-05-17 14:01:40|23101.42|22981.42|23100.05|22980.05|23103.21|22983.21|23100.05|22980.05|10
1621260110000|2021-05-17 14:01:50|23095.04|22975.04|23086.13|22966.13|23095.04|22975.04|23086.13|22966.13|10
1621260120000|2021-05-17 14:02:00|23086|22966|23079.66|22959.66|23086|22966|23074.14|22954.14|10
1621260130000|2021-05-17 14:02:10|23081.21|22961.21|23074.45|22954.45|23082.08|22962.08|23074.45|22954.45|10
1621260140000|2021-05-17 14:02:20|23073.01|22953.01|23052.58|22932.58|23073.01|22953.01|23052.58|22932.58|10
1621260150000|2021-05-17 14:02:30|23051.43|22931.43|23038.41|22918.41|23051.43|22931.43|23038.41|22918.41|10
1621260160000|2021-05-17 14:02:40|23035.87|22915.87|23030.23|22910.23|23035.87|22915.87|23030.23|22910.23|10
1621260170000|2021-05-17 14:02:50|23027.46|22907.46|23018.51|22898.51|23027.46|22907.46|23018.51|22898.51|10
1621260180000|2021-05-17 14:03:00|23018.66|22898.66|23018.37|22898.37|23018.66|22898.66|23015.22|22895.22|10
1621260190000|2021-05-17 14:03:10|23018.73|22898.73|23024.67|22904.67|23024.67|22904.67|23018.12|22898.12|10
1621260200000|2021-05-17 14:03:20|23025.15|22905.15|23021.89|22901.89|23027.2|22907.2|23021.89|22901.89|10
1621260210000|2021-05-17 14:03:30|23021.37|22901.37|23017.66|22897.66|23021.69|22901.69|23017.66|22897.66|10
1621260220000|2021-05-17 14:03:40|23017.61|22897.61|23007.5|22887.5|23017.87|22897.87|23007.5|22887.5|10
1621260230000|2021-05-17 14:03:50|23006.8|22886.8|23004.8|22884.8|23007.14|22887.14|23004.8|22884.8|10
1621260240000|2021-05-17 14:04:00|23004.67|22884.67|23003.78|22883.78|23005.7|22885.7|23003.37|22883.37|10
1621260250000|2021-05-17 14:04:10|23003.01|22883.01|22999.95|22879.95|23003.01|22883.01|22999.95|22879.95|10
1621260260000|2021-05-17 14:04:20|22999.57|22879.57|22995.28|22875.28|22999.8|22879.8|22995.28|22875.28|10
1621260270000|2021-05-17 14:04:30|22994.86|22874.86|22985.39|22865.39|22995.12|22875.12|22985.39|22865.39|10
1621260280000|2021-05-17 14:04:40|22984.55|22864.55|22970.44|22850.44|22984.55|22864.55|22970.41|22850.41|10
1621260290000|2021-05-17 14:04:50|22970.65|22850.65|22959.63|22839.63|22972.22|22852.22|22959.63|22839.63|10
1621260300000|2021-05-17 14:05:00|22959.01|22839.01|22957.81|22837.81|22959.32|22839.32|22956.28|22836.28|10
1621260310000|2021-05-17 14:05:10|22958.74|22838.74|22963.84|22843.84|22964.04|22844.04|22958.74|22838.74|10
1621260320000|2021-05-17 14:05:20|22966.38|22846.38|22966.97|22846.97|22966.97|22846.97|22960.18|22840.18|10
1621260330000|2021-05-17 14:05:30|22967.13|22847.13|22969.72|22849.72|22969.72|22849.72|22966.05|22846.05|10
1621260340000|2021-05-17 14:05:40|22969.98|22849.98|22974|22854|22974.62|22854.62|22969.78|22849.78|10
1621260350000|2021-05-17 14:05:50|22972.95|22852.95|22974.11|22854.11|22974.8|22854.8|22972.95|22852.95|10
1621260360000|2021-05-17 14:06:00|22974.33|22854.33|22973.29|22853.29|22974.71|22854.71|22973.29|22853.29|10
1621260370000|2021-05-17 14:06:10|22973.79|22853.79|22974.42|22854.42|22976.74|22856.74|22973.79|22853.79|10
1621260380000|2021-05-17 14:06:20|22973.92|22853.92|22972.82|22852.82|22974.04|22854.04|22972.43|22852.43|10
1621260390000|2021-05-17 14:06:30|22972.71|22852.71|22960.81|22840.81|22972.71|22852.71|22960.81|22840.81|10
1621260400000|2021-05-17 14:06:40|22959.82|22839.82|22949.44|22829.44|22959.82|22839.82|22949.08|22829.08|10
1621260410000|2021-05-17 14:06:50|22949.29|22829.29|22952.77|22832.77|22952.77|22832.77|22948.42|22828.42|10
1621260420000|2021-05-17 14:07:00|22952.98|22832.98|22959.1|22839.1|22959.33|22839.33|22952.98|22832.98|10
1621260430000|2021-05-17 14:07:10|22959.96|22839.96|22955.83|22835.83|22960.96|22840.96|22955.83|22835.83|10
1621260440000|2021-05-17 14:07:20|22955.72|22835.72|22944.6|22824.6|22955.72|22835.72|22944.6|22824.6|10
1621260450000|2021-05-17 14:07:30|22944.93|22824.93|22934.2|22814.2|22944.93|22824.93|22934.2|22814.2|10
1621260460000|2021-05-17 14:07:40|22933.5|22813.5|22914.63|22794.63|22933.5|22813.5|22914.63|22794.63|10
1621260470000|2021-05-17 14:07:50|22914.41|22794.41|22906.39|22786.39|22914.41|22794.41|22906.39|22786.39|10
1621260480000|2021-05-17 14:08:00|22906.27|22786.27|22905.88|22785.88|22906.27|22786.27|22902.57|22782.57|10
1621260490000|2021-05-17 14:08:10|22905.57|22785.57|22899.52|22779.52|22906.17|22786.17|22899.52|22779.52|10
1621260500000|2021-05-17 14:08:20|22898.44|22778.44|22885.31|22765.31|22898.44|22778.44|22885.31|22765.31|10
1621260510000|2021-05-17 14:08:30|22885.45|22765.45|22878|22758|22885.45|22765.45|22878|22758|10
1621260520000|2021-05-17 14:08:40|22879.23|22759.23|22875.99|22755.99|22880.72|22760.72|22875.99|22755.99|10
1621260530000|2021-05-17 14:08:50|22874.5|22754.5|22865.92|22745.92|22874.83|22754.83|22865.4|22745.4|10
1621260540000|2021-05-17 14:09:00|22865.39|22745.39|22859.79|22739.79|22865.45|22745.45|22859.79|22739.79|10
1621260550000|2021-05-17 14:09:10|22858.7|22738.7|22850.2|22730.2|22858.7|22738.7|22850.2|22730.2|10
1621260560000|2021-05-17 14:09:20|22852.83|22732.83|22850.95|22730.95|22853.97|22733.97|22850.95|22730.95|10
1621260570000|2021-05-17 14:09:30|22852.09|22732.09|22846.72|22726.72|22852.09|22732.09|22846.72|22726.72|10
1621260580000|2021-05-17 14:09:40|22847.79|22727.79|22831.73|22711.73|22847.79|22727.79|22831.73|22711.73|10
1621260590000|2021-05-17 14:09:50|22832.22|22712.22|22836.4|22716.4|22836.4|22716.4|22832.22|22712.22|10
1621260600000|2021-05-17 14:10:00|22836.99|22716.99|22840.91|22720.91|22841.98|22721.98|22836.71|22716.71|10
1621260610000|2021-05-17 14:10:10|22841.8|22721.8|22858.97|22738.97|22858.97|22738.97|22841.8|22721.8|10
1621260620000|2021-05-17 14:10:20|22858.4|22738.4|22863.89|22743.89|22864.06|22744.06|22858.4|22738.4|10
1621260630000|2021-05-17 14:10:30|22864.82|22744.82|22871.5|22751.5|22871.5|22751.5|22864.82|22744.82|10
1621260640000|2021-05-17 14:10:40|22870.92|22750.92|22876.19|22756.19|22876.19|22756.19|22870.62|22750.62|10
1621260650000|2021-05-17 14:10:50|22876.12|22756.12|22874.2|22754.2|22878.34|22758.34|22874.2|22754.2|10
1621260660000|2021-05-17 14:11:00|22873.53|22753.53|22863.86|22743.86|22873.86|22753.86|22863.86|22743.86|10
1621260670000|2021-05-17 14:11:10|22862.51|22742.51|22855.55|22735.55|22862.51|22742.51|22855.03|22735.03|10
1621260680000|2021-05-17 14:11:20|22855.02|22735.02|22857.72|22737.72|22858.22|22738.22|22855.02|22735.02|10
1621260690000|2021-05-17 14:11:30|22858.35|22738.35|22855.02|22735.02|22859.16|22739.16|22855.02|22735.02|10
1621260700000|2021-05-17 14:11:40|22854.66|22734.66|22845.87|22725.87|22854.66|22734.66|22845.87|22725.87|10
1621260710000|2021-05-17 14:11:50|22845.59|22725.59|22836.63|22716.63|22846.05|22726.05|22836.63|22716.63|10
1621260720000|2021-05-17 14:12:00|22835.92|22715.92|22819.33|22699.33|22837.44|22717.44|22819.33|22699.33|10
1621260730000|2021-05-17 14:12:10|22818.82|22698.82|22808.89|22688.89|22819.79|22699.79|22808.89|22688.89|10
1621260740000|2021-05-17 14:12:20|22806.61|22686.61|22797.32|22677.32|22806.66|22686.66|22797.1|22677.1|10
1621260750000|2021-05-17 14:12:30|22798.61|22678.61|22789.08|22669.08|22798.61|22678.61|22789.08|22669.08|10
1621260760000|2021-05-17 14:12:40|22787.96|22667.96|22776.5|22656.5|22787.96|22667.96|22776.5|22656.5|10
1621260770000|2021-05-17 14:12:50|22779.47|22659.47|22777.47|22657.47|22779.47|22659.47|22774.16|22654.16|10
1621260780000|2021-05-17 14:13:00|22778.16|22658.16|22771.43|22651.43|22782.46|22662.46|22771.43|22651.43|10
1621260790000|2021-05-17 14:13:10|22771.72|22651.72|22773.42|22653.42|22774.09|22654.09|22767.71|22647.71|10
1621260800000|2021-05-17 14:13:20|22773.08|22653.08|22782.95|22662.95|22784.33|22664.33|22772.76|22652.76|10
1621260810000|2021-05-17 14:13:30|22783.51|22663.51|22776.59|22656.59|22783.68|22663.68|22776.59|22656.59|10
1621260820000|2021-05-17 14:13:40|22773.39|22653.39|22766.54|22646.54|22773.39|22653.39|22766.54|22646.54|10
1621260830000|2021-05-17 14:13:50|22767.05|22647.05|22749.79|22629.79|22767.05|22647.05|22749.79|22629.79|10
1621260840000|2021-05-17 14:14:00|22750.12|22630.12|22737.35|22617.35|22750.12|22630.12|22737.35|22617.35|10
1621260850000|2021-05-17 14:14:10|22736.48|22616.48|22719.55|22599.55|22736.48|22616.48|22719.55|22599.55|10
1621260860000|2021-05-17 14:14:20|22718.23|22598.23|22704.06|22584.06|22718.23|22598.23|22704.02|22584.02|10
1621260870000|2021-05-17 14:14:30|22703.43|22583.43|22680.14|22560.14|22703.49|22583.49|22680.14|22560.14|10
1621260880000|2021-05-17 14:14:40|22677.19|22557.19|22665.68|22545.68|22677.19|22557.19|22665.68|22545.68|10
1621260890000|2021-05-17 14:14:50|22664.09|22544.09|22666.48|22546.48|22668.09|22548.09|22664.09|22544.09|10
1621260900000|2021-05-17 14:15:00|22664.8|22544.8|22657.97|22537.97|22664.95|22544.95|22657.97|22537.97|10
1621260910000|2021-05-17 14:15:10|22657.13|22537.13|22688.15|22568.15|22688.15|22568.15|22657.13|22537.13|10
1621260920000|2021-05-17 14:15:20|22695.36|22575.36|22700.57|22580.57|22702.43|22582.43|22695.36|22575.36|10
1621260930000|2021-05-17 14:15:30|22698.44|22578.44|22696.05|22576.05|22699.53|22579.53|22696.05|22576.05|9
1621260940000|2021-05-17 14:15:40|22694.56|22574.56|22685.21|22565.21|22694.56|22574.56|22685.21|22565.21|10
1621260950000|2021-05-17 14:15:50|22681.94|22561.94|22652.03|22532.03|22681.94|22561.94|22652.03|22532.03|10
1621260960000|2021-05-17 14:16:00|22648.09|22528.09|22637.57|22517.57|22650.06|22530.06|22637.57|22517.57|10
1621260970000|2021-05-17 14:16:10|22636.23|22516.23|22622.28|22502.28|22636.23|22516.23|22622.28|22502.28|10
1621260980000|2021-05-17 14:16:20|22624.08|22504.08|22615.4|22495.4|22624.08|22504.08|22615.4|22495.4|10
1621260990000|2021-05-17 14:16:30|22615.09|22495.09|22621.14|22501.14|22621.92|22501.92|22615.02|22495.02|10
1621261000000|2021-05-17 14:16:40|22623.7|22503.7|22604.77|22484.77|22623.83|22503.83|22604.77|22484.77|10
1621261010000|2021-05-17 14:16:50|22606.28|22486.28|22606.34|22486.34|22612.44|22492.44|22604.45|22484.45|10
1621261020000|2021-05-17 14:17:00|22604.08|22484.08|22593.49|22473.49|22604.76|22484.76|22593.49|22473.49|10
1621261030000|2021-05-17 14:17:10|22594.49|22474.49|22587.39|22467.39|22594.49|22474.49|22587.39|22467.39|10
1621261040000|2021-05-17 14:17:20|22587.36|22467.36|22574.95|22454.95|22587.36|22467.36|22574.87|22454.87|10
1621261050000|2021-05-17 14:17:30|22573.17|22453.17|22579.82|22459.82|22579.82|22459.82|22569.63|22449.63|10
1621261060000|2021-05-17 14:17:40|22581.6|22461.6|22608.88|22488.88|22608.88|22488.88|22578.89|22458.89|10
1621261070000|2021-05-17 14:17:50|22608.91|22488.91|22625.22|22505.22|22625.22|22505.22|22608.77|22488.77|10
1621261080000|2021-05-17 14:18:00|22628.65|22508.65|22629.61|22509.61|22643.74|22523.74|22628.65|22508.65|10
1621261090000|2021-05-17 14:18:10|22619.87|22499.87|22597.79|22477.79|22619.87|22499.87|22597.79|22477.79|10
1621261100000|2021-05-17 14:18:20|22596.52|22476.52|22589.16|22469.16|22597.18|22477.18|22589.16|22469.16|10
1621261110000|2021-05-17 14:18:30|22588.66|22468.66|22579.54|22459.54|22588.66|22468.66|22579.54|22459.54|10
1621261120000|2021-05-17 14:18:40|22580.13|22460.13|22561.48|22441.48|22580.13|22460.13|22559.48|22439.48|10
1621261130000|2021-05-17 14:18:50|22562.9|22442.9|22563.03|22443.03|22565.6|22445.6|22562.62|22442.62|10
1621261140000|2021-05-17 14:19:00|22563.42|22443.42|22561.24|22441.24|22563.42|22443.42|22557.42|22437.42|10
1621261150000|2021-05-17 14:19:10|22563.26|22443.26|22571.74|22451.74|22577.22|22457.22|22563.26|22443.26|10
1621261160000|2021-05-17 14:19:20|22566.94|22446.94|22560.1|22440.1|22566.94|22446.94|22560.1|22440.1|10
1621261170000|2021-05-17 14:19:30|22556.65|22436.65|22555.58|22435.58|22560.88|22440.88|22555.09|22435.09|10
1621261180000|2021-05-17 14:19:40|22556.08|22436.08|22544.79|22424.79|22556.08|22436.08|22544.79|22424.79|10
1621261190000|2021-05-17 14:19:50|22541.74|22421.74|22535.24|22415.24|22542.16|22422.16|22534.9|22414.9|10
1621261200000|2021-05-17 14:20:00|22533.92|22413.92|22538.07|22418.07|22538.07|22418.07|22532.16|22412.16|10
1621261210000|2021-05-17 14:20:10|22541.15|22421.15|22551.39|22431.39|22551.39|22431.39|22541.15|22421.15|10
1621261220000|2021-05-17 14:20:20|22552.87|22432.87|22561.15|22441.15|22562.13|22442.13|22552.87|22432.87|10
1621261230000|2021-05-17 14:20:30|22562.55|22442.55|22569.92|22449.92|22572.19|22452.19|22562.55|22442.55|10
1621261240000|2021-05-17 14:20:40|22569.83|22449.83|22555.57|22435.57|22570.25|22450.25|22555.57|22435.57|10
1621261250000|2021-05-17 14:20:50|22551.74|22431.74|22516.73|22396.73|22551.74|22431.74|22516.73|22396.73|10
1621261260000|2021-05-17 14:21:00|22517.61|22397.61|22501.81|22381.81|22517.61|22397.61|22501.67|22381.67|10
1621261270000|2021-05-17 14:21:10|22501.48|22381.48|22498.54|22378.54|22502.22|22382.22|22498.54|22378.54|9
1621261280000|2021-05-17 14:21:20|22496.11|22376.11|22493.57|22373.57|22497.68|22377.68|22493.57|22373.57|10
1621261290000|2021-05-17 14:21:30|22494.6|22374.6|22490.37|22370.37|22494.6|22374.6|22490.37|22370.37|10
1621261300000|2021-05-17 14:21:40|22487.43|22367.43|22482.62|22362.62|22487.43|22367.43|22480.83|22360.83|10
1621261310000|2021-05-17 14:21:50|22482.91|22362.91|22482.94|22362.94|22484.95|22364.95|22482.57|22362.57|10
1621261320000|2021-05-17 14:22:00|22482.62|22362.62|22491.27|22371.27|22491.27|22371.27|22480.03|22360.03|10
1621261330000|2021-05-17 14:22:10|22495.44|22375.44|22510.48|22390.48|22510.48|22390.48|22495.44|22375.44|10
1621261340000|2021-05-17 14:22:20|22510.5|22390.5|22510.38|22390.38|22511.65|22391.65|22508.02|22388.02|10
1621261350000|2021-05-17 14:22:30|22511.33|22391.33|22520.98|22400.98|22520.98|22400.98|22511.33|22391.33|10
1621261360000|2021-05-17 14:22:40|22521.59|22401.59|22538.4|22418.4|22538.4|22418.4|22521.59|22401.59|10
1621261370000|2021-05-17 14:22:50|22538.53|22418.53|22539.11|22419.11|22543.88|22423.88|22538.53|22418.53|10
1621261380000|2021-05-17 14:23:00|22537.88|22417.88|22521.25|22401.25|22537.88|22417.88|22521.25|22401.25|10
1621261390000|2021-05-17 14:23:10|22519.44|22399.44|22514.64|22394.64|22519.44|22399.44|22510.22|22390.22|10
1621261400000|2021-05-17 14:23:20|22514.93|22394.93|22530.74|22410.74|22530.74|22410.74|22514.93|22394.93|10
1621261410000|2021-05-17 14:23:30|22535.4|22415.4|22534.86|22414.86|22537.23|22417.23|22534.04|22414.04|10
1621261420000|2021-05-17 14:23:40|22535.16|22415.16|22552.86|22432.86|22552.86|22432.86|22535.16|22415.16|10
1621261430000|2021-05-17 14:23:50|22551.57|22431.57|22536.47|22416.47|22551.57|22431.57|22536.47|22416.47|10
1621261440000|2021-05-17 14:24:00|22536.23|22416.23|22535.57|22415.57|22536.23|22416.23|22529.46|22409.46|10
1621261450000|2021-05-17 14:24:10|22534.64|22414.64|22541.82|22421.82|22541.82|22421.82|22534.54|22414.54|10
1621261460000|2021-05-17 14:24:20|22539.3|22419.3|22538.28|22418.28|22541.49|22421.49|22537.57|22417.57|10
1621261470000|2021-05-17 14:24:30|22537.75|22417.75|22530.24|22410.24|22537.75|22417.75|22530.24|22410.24|10
1621261480000|2021-05-17 14:24:40|22530.46|22410.46|22532.14|22412.14|22536.93|22416.93|22530.37|22410.37|10
1621261490000|2021-05-17 14:24:50|22532.8|22412.8|22526.01|22406.01|22532.8|22412.8|22526.01|22406.01|10
1621261500000|2021-05-17 14:25:00|22526.33|22406.33|22537.65|22417.65|22537.65|22417.65|22526.3|22406.3|10
1621261510000|2021-05-17 14:25:10|22538.65|22418.65|22563.57|22443.57|22563.57|22443.57|22538.65|22418.65|10
1621261520000|2021-05-17 14:25:20|22568.89|22448.89|22578.28|22458.28|22578.28|22458.28|22568.89|22448.89|10
1621261530000|2021-05-17 14:25:30|22577.04|22457.04|22574.17|22454.17|22577.43|22457.43|22574.17|22454.17|10
1621261540000|2021-05-17 14:25:40|22574.37|22454.37|22577.75|22457.75|22579.19|22459.19|22573.86|22453.86|10
1621261550000|2021-05-17 14:25:50|22578.29|22458.29|22567.97|22447.97|22578.29|22458.29|22567.97|22447.97|10
1621261560000|2021-05-17 14:26:00|22567.18|22447.18|22565.12|22445.12|22567.72|22447.72|22562.63|22442.63|10
1621261570000|2021-05-17 14:26:10|22564.91|22444.91|22564.91|22444.91|22567.06|22447.06|22563.95|22443.95|10
1621261580000|2021-05-17 14:26:20|22565.38|22445.38|22570.99|22450.99|22570.99|22450.99|22565.21|22445.21|10
1621261590000|2021-05-17 14:26:30|22570.66|22450.66|22586.74|22466.74|22586.74|22466.74|22570.66|22450.66|10
1621261600000|2021-05-17 14:26:40|22588.33|22468.33|22598.42|22478.42|22598.42|22478.42|22588.33|22468.33|10
1621261610000|2021-05-17 14:26:50|22597.81|22477.81|22596.82|22476.82|22597.91|22477.91|22595.29|22475.29|10
1621261620000|2021-05-17 14:27:00|22596.67|22476.67|22596.42|22476.42|22598.37|22478.37|22595.16|22475.16|10
1621261630000|2021-05-17 14:27:10|22595.98|22475.98|22590.71|22470.71|22596.28|22476.28|22590.71|22470.71|10
1621261640000|2021-05-17 14:27:20|22588.55|22468.55|22583.98|22463.98|22588.55|22468.55|22582.03|22462.03|10
1621261650000|2021-05-17 14:27:30|22584.79|22464.79|22580.91|22460.91|22584.79|22464.79|22580.55|22460.55|10
1621261660000|2021-05-17 14:27:40|22581.4|22461.4|22575.73|22455.73|22581.4|22461.4|22575.73|22455.73|10
1621261670000|2021-05-17 14:27:50|22572.8|22452.8|22557.02|22437.02|22572.8|22452.8|22557.02|22437.02|10
1621261680000|2021-05-17 14:28:00|22553.96|22433.96|22547.07|22427.07|22553.96|22433.96|22547.07|22427.07|9
1621261690000|2021-05-17 14:28:10|22548.24|22428.24|22546.93|22426.93|22548.31|22428.31|22544.54|22424.54|10
1621261700000|2021-05-17 14:28:20|22546.45|22426.45|22548.94|22428.94|22548.94|22428.94|22546.11|22426.11|10
1621261710000|2021-05-17 14:28:30|22550.47|22430.47|22568.98|22448.98|22568.98|22448.98|22548.07|22428.07|10
1621261720000|2021-05-17 14:28:40|22570.12|22450.12|22572.97|22452.97|22573.79|22453.79|22570.12|22450.12|10
1621261730000|2021-05-17 14:28:50|22572.95|22452.95|22571.39|22451.39|22573.34|22453.34|22570.71|22450.71|10
1621261740000|2021-05-17 14:29:00|22572.27|22452.27|22576.21|22456.21|22576.57|22456.57|22572.16|22452.16|10
1621261750000|2021-05-17 14:29:10|22576.06|22456.06|22570.1|22450.1|22578.68|22458.68|22570.1|22450.1|10
1621261760000|2021-05-17 14:29:20|22568.53|22448.53|22563.11|22443.11|22568.61|22448.61|22562.46|22442.46|10
1621261770000|2021-05-17 14:29:30|22564.15|22444.15|22543|22423|22564.15|22444.15|22543|22423|10
1621261780000|2021-05-17 14:29:40|22542.72|22422.72|22542.77|22422.77|22543.08|22423.08|22540.83|22420.83|10
1621261790000|2021-05-17 14:29:50|22546.8|22426.8|22548.96|22428.96|22549.61|22429.61|22546.8|22426.8|10
1621261800000|2021-05-17 14:30:00|22547.95|22427.95|22547.74|22427.74|22548.68|22428.68|22546.53|22426.53|10
1621261810000|2021-05-17 14:30:10|22549.15|22429.15|22543.12|22423.12|22549.75|22429.75|22543.12|22423.12|10
1621261820000|2021-05-17 14:30:20|22539.61|22419.61|22534.25|22414.25|22539.61|22419.61|22532.31|22412.31|10
1621261830000|2021-05-17 14:30:30|22536.49|22416.49|22540.01|22420.01|22540.01|22420.01|22535.23|22415.23|10
1621261840000|2021-05-17 14:30:40|22541.36|22421.36|22550.98|22430.98|22550.98|22430.98|22541.36|22421.36|10
1621261850000|2021-05-17 14:30:50|22551.99|22431.99|22559.01|22439.01|22559.01|22439.01|22551.99|22431.99|10
1621261860000|2021-05-17 14:31:00|22562.12|22442.12|22570.24|22450.24|22570.4|22450.4|22562.12|22442.12|10
1621261870000|2021-05-17 14:31:10|22569.72|22449.72|22564.08|22444.08|22569.72|22449.72|22564.08|22444.08|10
1621261880000|2021-05-17 14:31:20|22564.17|22444.17|22570.78|22450.78|22570.9|22450.9|22564.17|22444.17|9
1621261890000|2021-05-17 14:31:30|22569.93|22449.93|22575.92|22455.92|22575.92|22455.92|22569.93|22449.93|10
1621261900000|2021-05-17 14:31:40|22577.76|22457.76|22585.87|22465.87|22585.87|22465.87|22577.76|22457.76|10
1621261910000|2021-05-17 14:31:50|22588.55|22468.55|22594.47|22474.47|22594.47|22474.47|22588.53|22468.53|10
1621261920000|2021-05-17 14:32:00|22593.31|22473.31|22601.47|22481.47|22601.47|22481.47|22593.31|22473.31|10
1621261930000|2021-05-17 14:32:10|22601.95|22481.95|22606.57|22486.57|22607.53|22487.53|22601.95|22481.95|10
1621261940000|2021-05-17 14:32:20|22605.92|22485.92|22601.68|22481.68|22605.92|22485.92|22601.68|22481.68|10
1621261950000|2021-05-17 14:32:30|22601.41|22481.41|22590.17|22470.17|22601.6|22481.6|22586.21|22466.21|10
1621261960000|2021-05-17 14:32:40|22589.15|22469.15|22584.85|22464.85|22590.28|22470.28|22584.85|22464.85|10
1621261970000|2021-05-17 14:32:50|22581.4|22461.4|22580.77|22460.77|22583.7|22463.7|22580.53|22460.53|10
1621261980000|2021-05-17 14:33:00|22579.71|22459.71|22565.59|22445.59|22579.71|22459.71|22565.59|22445.59|10
1621261990000|2021-05-17 14:33:10|22565.2|22445.2|22553.2|22433.2|22565.2|22445.2|22552.49|22432.49|10
1621262000000|2021-05-17 14:33:20|22553.11|22433.11|22544.14|22424.14|22553.11|22433.11|22544.14|22424.14|10
1621262010000|2021-05-17 14:33:30|22540.34|22420.34|22536.08|22416.08|22540.34|22420.34|22534.73|22414.73|10
1621262020000|2021-05-17 14:33:40|22535.33|22415.33|22532.7|22412.7|22535.33|22415.33|22531.49|22411.49|10
1621262030000|2021-05-17 14:33:50|22529.38|22409.38|22525.06|22405.06|22529.38|22409.38|22523.89|22403.89|10
1621262040000|2021-05-17 14:34:00|22527.16|22407.16|22531.61|22411.61|22531.61|22411.61|22527.16|22407.16|10
1621262050000|2021-05-17 14:34:10|22532.51|22412.51|22530.36|22410.36|22533.59|22413.59|22530.36|22410.36|10
1621262060000|2021-05-17 14:34:20|22531.18|22411.18|22542.29|22422.29|22542.29|22422.29|22531.18|22411.18|10
1621262070000|2021-05-17 14:34:30|22544.76|22424.76|22557.71|22437.71|22557.71|22437.71|22544.76|22424.76|10
1621262080000|2021-05-17 14:34:40|22556.2|22436.2|22554.42|22434.42|22556.35|22436.35|22554.34|22434.34|10
1621262090000|2021-05-17 14:34:50|22553.58|22433.58|22537.14|22417.14|22554.07|22434.07|22537.14|22417.14|10
1621262100000|2021-05-17 14:35:00|22534.68|22414.68|22527|22407|22534.68|22414.68|22527|22407|10
1621262110000|2021-05-17 14:35:10|22525.78|22405.78|22513.35|22393.35|22525.78|22405.78|22513.35|22393.35|10
1621262120000|2021-05-17 14:35:20|22508.5|22388.5|22481.6|22361.6|22508.5|22388.5|22481.6|22361.6|10
1621262130000|2021-05-17 14:35:30|22481.57|22361.57|22425.98|22305.98|22481.57|22361.57|22425.98|22305.98|10
1621262140000|2021-05-17 14:35:40|22422.94|22302.94|22420.5|22300.5|22424.77|22304.77|22419.33|22299.33|10
1621262150000|2021-05-17 14:35:50|22418|22298|22402.78|22282.78|22418|22298|22402.78|22282.78|10
1621262160000|2021-05-17 14:36:00|22399.26|22279.26|22378.39|22258.39|22399.26|22279.26|22378.39|22258.39|10
1621262170000|2021-05-17 14:36:10|22373.5|22253.5|22361.02|22241.02|22373.5|22253.5|22361.02|22241.02|10
1621262180000|2021-05-17 14:36:20|22366.31|22246.31|22408.35|22288.35|22408.35|22288.35|22366.31|22246.31|10
1621262190000|2021-05-17 14:36:30|22410.25|22290.25|22420.65|22300.65|22422.63|22302.63|22410.25|22290.25|10
1621262200000|2021-05-17 14:36:40|22419.84|22299.84|22419.5|22299.5|22419.84|22299.84|22414.67|22294.67|10
1621262210000|2021-05-17 14:36:50|22422.73|22302.73|22421.07|22301.07|22429.84|22309.84|22421.07|22301.07|10
1621262220000|2021-05-17 14:37:00|22421.83|22301.83|22422.49|22302.49|22423.42|22303.42|22420.98|22300.98|10
1621262230000|2021-05-17 14:37:10|22426.05|22306.05|22441.64|22321.64|22441.64|22321.64|22426.05|22306.05|10
1621262240000|2021-05-17 14:37:20|22444.9|22324.9|22472.31|22352.31|22472.31|22352.31|22444.9|22324.9|10
1621262250000|2021-05-17 14:37:30|22482.41|22362.41|22505.88|22385.88|22505.88|22385.88|22482.41|22362.41|10
1621262260000|2021-05-17 14:37:40|22505.62|22385.62|22513.7|22393.7|22514.67|22394.67|22505.62|22385.62|10
1621262270000|2021-05-17 14:37:50|22511.57|22391.57|22513.71|22393.71|22515.26|22395.26|22511.57|22391.57|10
1621262280000|2021-05-17 14:38:00|22515.32|22395.32|22532.77|22412.77|22533.39|22413.39|22515.32|22395.32|10
1621262290000|2021-05-17 14:38:10|22536.97|22416.97|22547.64|22427.64|22547.64|22427.64|22536.97|22416.97|10
1621262300000|2021-05-17 14:38:20|22551.56|22431.56|22563.58|22443.58|22563.58|22443.58|22551.56|22431.56|10
1621262310000|2021-05-17 14:38:30|22564.77|22444.77|22566.58|22446.58|22572.78|22452.78|22564.77|22444.77|10
1621262320000|2021-05-17 14:38:40|22567.62|22447.62|22585.33|22465.33|22585.33|22465.33|22566.87|22446.87|10
1621262330000|2021-05-17 14:38:50|22585.29|22465.29|22596.64|22476.64|22596.64|22476.64|22585.29|22465.29|10
1621262340000|2021-05-17 14:39:00|22596.89|22476.89|22605.61|22485.61|22608.52|22488.52|22596.89|22476.89|10
1621262350000|2021-05-17 14:39:10|22603.18|22483.18|22602.06|22482.06|22604.93|22484.93|22600.32|22480.32|10
1621262360000|2021-05-17 14:39:20|22604.97|22484.97|22623.13|22503.13|22623.13|22503.13|22604.97|22484.97|10
1621262370000|2021-05-17 14:39:30|22625.2|22505.2|22642.03|22522.03|22642.03|22522.03|22625.2|22505.2|10
1621262380000|2021-05-17 14:39:40|22643.96|22523.96|22655.17|22535.17|22656.52|22536.52|22643.96|22523.96|10
1621262390000|2021-05-17 14:39:50|22653.27|22533.27|22651.27|22531.27|22653.27|22533.27|22650.06|22530.06|9
1621262400000|2021-05-17 14:40:00|22651.38|22531.38|22655.85|22535.85|22656.15|22536.15|22651.38|22531.38|10
1621262410000|2021-05-17 14:40:10|22656.64|22536.64|22672.5|22552.5|22672.5|22552.5|22656.64|22536.64|10
1621262420000|2021-05-17 14:40:20|22681|22561|22697.44|22577.44|22697.98|22577.98|22681|22561|10
1621262430000|2021-05-17 14:40:30|22697.6|22577.6|22699.06|22579.06|22700.64|22580.64|22696.62|22576.62|10
1621262440000|2021-05-17 14:40:40|22699.88|22579.88|22692.01|22572.01|22699.88|22579.88|22689.79|22569.79|10
1621262450000|2021-05-17 14:40:50|22691.45|22571.45|22695.17|22575.17|22695.8|22575.8|22691.28|22571.28|10
1621262460000|2021-05-17 14:41:00|22695.84|22575.84|22698.15|22578.15|22699.51|22579.51|22695.84|22575.84|10
1621262470000|2021-05-17 14:41:10|22700.54|22580.54|22697.28|22577.28|22702.39|22582.39|22697.28|22577.28|10
1621262480000|2021-05-17 14:41:20|22697.64|22577.64|22691.73|22571.73|22697.64|22577.64|22691.73|22571.73|10
1621262490000|2021-05-17 14:41:30|22688.64|22568.64|22675.05|22555.05|22688.64|22568.64|22673.91|22553.91|10
1621262500000|2021-05-17 14:41:40|22677.26|22557.26|22676.47|22556.47|22679.29|22559.29|22676.15|22556.15|10
1621262510000|2021-05-17 14:41:50|22675.92|22555.92|22701.43|22581.43|22701.43|22581.43|22675.42|22555.42|10
1621262520000|2021-05-17 14:42:00|22706.21|22586.21|22728.66|22608.66|22728.73|22608.73|22706.21|22586.21|10
1621262530000|2021-05-17 14:42:10|22726.59|22606.59|22716.49|22596.49|22726.59|22606.59|22716.49|22596.49|10
1621262540000|2021-05-17 14:42:20|22714.32|22594.32|22704.36|22584.36|22714.32|22594.32|22704.36|22584.36|10
1621262550000|2021-05-17 14:42:30|22704.55|22584.55|22708.34|22588.34|22708.65|22588.65|22704.55|22584.55|10
1621262560000|2021-05-17 14:42:40|22708.1|22588.1|22702.12|22582.12|22708.1|22588.1|22701.42|22581.42|10
1621262570000|2021-05-17 14:42:50|22701.21|22581.21|22696.37|22576.37|22701.21|22581.21|22695.64|22575.64|10
1621262580000|2021-05-17 14:43:00|22693.95|22573.95|22688.31|22568.31|22693.95|22573.95|22687.02|22567.02|9
1621262590000|2021-05-17 14:43:10|22688.36|22568.36|22681.38|22561.38|22688.36|22568.36|22681.38|22561.38|10
1621262600000|2021-05-17 14:43:20|22679.49|22559.49|22680.15|22560.15|22681.31|22561.31|22679.49|22559.49|9
1621262610000|2021-05-17 14:43:30|22680.7|22560.7|22677.22|22557.22|22680.7|22560.7|22677.19|22557.19|10
1621262620000|2021-05-17 14:43:40|22676.86|22556.86|22667.64|22547.64|22676.86|22556.86|22666.23|22546.23|10
1621262630000|2021-05-17 14:43:50|22667.99|22547.99|22664.81|22544.81|22667.99|22547.99|22664.05|22544.05|10
1621262640000|2021-05-17 14:44:00|22663.23|22543.23|22665.29|22545.29|22665.29|22545.29|22662.67|22542.67|10
1621262650000|2021-05-17 14:44:10|22666.12|22546.12|22650.45|22530.45|22667.51|22547.51|22650.45|22530.45|10
1621262660000|2021-05-17 14:44:20|22644.98|22524.98|22627.91|22507.91|22644.98|22524.98|22626.75|22506.75|10
1621262670000|2021-05-17 14:44:30|22631.73|22511.73|22630.69|22510.69|22635.25|22515.25|22630.69|22510.69|10
1621262680000|2021-05-17 14:44:40|22629.4|22509.4|22611.13|22491.13|22629.4|22509.4|22611.13|22491.13|10
1621262690000|2021-05-17 14:44:50|22608.72|22488.72|22606.44|22486.44|22608.72|22488.72|22603.79|22483.79|10
1621262700000|2021-05-17 14:45:00|22608.35|22488.35|22608.06|22488.06|22611.07|22491.07|22607.95|22487.95|10
1621262710000|2021-05-17 14:45:10|22607.55|22487.55|22628.35|22508.35|22628.35|22508.35|22607.52|22487.52|10
1621262720000|2021-05-17 14:45:20|22631.86|22511.86|22655.13|22535.13|22655.13|22535.13|22631.86|22511.86|10
1621262730000|2021-05-17 14:45:30|22655.96|22535.96|22663.67|22543.67|22664.61|22544.61|22655.96|22535.96|10
1621262740000|2021-05-17 14:45:40|22663.8|22543.8|22666.73|22546.73|22666.98|22546.98|22663.8|22543.8|10
1621262750000|2021-05-17 14:45:50|22667.19|22547.19|22657.89|22537.89|22667.19|22547.19|22657.89|22537.89|10
1621262760000|2021-05-17 14:46:00|22656.44|22536.44|22680.28|22560.28|22680.28|22560.28|22656.44|22536.44|10
1621262770000|2021-05-17 14:46:10|22681.74|22561.74|22684.95|22564.95|22685.76|22565.76|22681.74|22561.74|10
1621262780000|2021-05-17 14:46:20|22685.79|22565.79|22693.05|22573.05|22693.85|22573.85|22685.79|22565.79|10
1621262790000|2021-05-17 14:46:30|22693.17|22573.17|22701.68|22581.68|22701.68|22581.68|22692.54|22572.54|10
1621262800000|2021-05-17 14:46:40|22702.11|22582.11|22704.2|22584.2|22705.42|22585.42|22702.11|22582.11|10
1621262810000|2021-05-17 14:46:50|22703.84|22583.84|22700.14|22580.14|22703.84|22583.84|22698.98|22578.98|10
1621262820000|2021-05-17 14:47:00|22702.42|22582.42|22712.36|22592.36|22713.22|22593.22|22702.42|22582.42|10
1621262830000|2021-05-17 14:47:10|22711|22591|22711.77|22591.77|22712.14|22592.14|22709|22589|10
1621262840000|2021-05-17 14:47:20|22713.9|22593.9|22714.96|22594.96|22716.5|22596.5|22713.9|22593.9|10
1621262850000|2021-05-17 14:47:30|22714.56|22594.56|22709.29|22589.29|22714.59|22594.59|22707.61|22587.61|10
1621262860000|2021-05-17 14:47:40|22710.27|22590.27|22709.22|22589.22|22711.41|22591.41|22709.22|22589.22|9
1621262870000|2021-05-17 14:47:50|22708.68|22588.68|22704.86|22584.86|22709.67|22589.67|22704.86|22584.86|10
1621262880000|2021-05-17 14:48:00|22704.09|22584.09|22709.06|22589.06|22709.06|22589.06|22702.63|22582.63|10
1621262890000|2021-05-17 14:48:10|22709.41|22589.41|22713.98|22593.98|22714.65|22594.65|22709.41|22589.41|10
1621262900000|2021-05-17 14:48:20|22713.15|22593.15|22715.37|22595.37|22717.07|22597.07|22712.97|22592.97|10
1621262910000|2021-05-17 14:48:30|22714.89|22594.89|22724.42|22604.42|22724.42|22604.42|22714.89|22594.89|10
1621262920000|2021-05-17 14:48:40|22724.45|22604.45|22724.74|22604.74|22725.77|22605.77|22723.86|22603.86|10
1621262930000|2021-05-17 14:48:50|22725.42|22605.42|22724.3|22604.3|22725.53|22605.53|22723.28|22603.28|10
1621262940000|2021-05-17 14:49:00|22724.18|22604.18|22715.62|22595.62|22724.18|22604.18|22715.62|22595.62|10
1621262950000|2021-05-17 14:49:10|22715.54|22595.54|22721.12|22601.12|22721.12|22601.12|22714.66|22594.66|10
1621262960000|2021-05-17 14:49:20|22720.19|22600.19|22727.6|22607.6|22727.6|22607.6|22720.19|22600.19|10
1621262970000|2021-05-17 14:49:30|22727.48|22607.48|22728.74|22608.74|22729.79|22609.79|22727.48|22607.48|10
1621262980000|2021-05-17 14:49:40|22727.49|22607.49|22727.02|22607.02|22728.43|22608.43|22727.02|22607.02|10
1621262990000|2021-05-17 14:49:50|22727.35|22607.35|22721.86|22601.86|22727.35|22607.35|22721.86|22601.86|10
1621263000000|2021-05-17 14:50:00|22720.17|22600.17|22719.53|22599.53|22721.81|22601.81|22719.53|22599.53|10
1621263010000|2021-05-17 14:50:10|22717.41|22597.41|22718.28|22598.28|22718.28|22598.28|22715.88|22595.88|10
1621263020000|2021-05-17 14:50:20|22719.71|22599.71|22716.95|22596.95|22719.71|22599.71|22713.91|22593.91|10
1621263030000|2021-05-17 14:50:30|22716.13|22596.13|22722.97|22602.97|22722.97|22602.97|22716.13|22596.13|10
1621263040000|2021-05-17 14:50:40|22722.34|22602.34|22716.74|22596.74|22722.34|22602.34|22716.74|22596.74|10
1621263050000|2021-05-17 14:50:50|22715.35|22595.35|22708.57|22588.57|22715.35|22595.35|22708.57|22588.57|10
1621263060000|2021-05-17 14:51:00|22707.85|22587.85|22703.47|22583.47|22707.85|22587.85|22702.58|22582.58|9
1621263070000|2021-05-17 14:51:10|22704.62|22584.62|22700.99|22580.99|22704.62|22584.62|22700.88|22580.88|10
1621263080000|2021-05-17 14:51:20|22699.75|22579.75|22695.46|22575.46|22699.75|22579.75|22695.28|22575.28|10
1621263090000|2021-05-17 14:51:30|22695.08|22575.08|22695.7|22575.7|22695.87|22575.87|22693.57|22573.57|10
1621263100000|2021-05-17 14:51:40|22695.39|22575.39|22690.13|22570.13|22695.39|22575.39|22689.55|22569.55|10
1621263110000|2021-05-17 14:51:50|22690.27|22570.27|22682.6|22562.6|22690.27|22570.27|22682.6|22562.6|10
1621263120000|2021-05-17 14:52:00|22682.4|22562.4|22678.75|22558.75|22683|22563|22677.33|22557.33|10
1621263130000|2021-05-17 14:52:10|22678.9|22558.9|22676.16|22556.16|22679.77|22559.77|22676.16|22556.16|10
1621263140000|2021-05-17 14:52:20|22676.06|22556.06|22686.63|22566.63|22687.96|22567.96|22676.06|22556.06|10
1621263150000|2021-05-17 14:52:30|22688.59|22568.59|22697.05|22577.05|22697.05|22577.05|22688.59|22568.59|10
1621263160000|2021-05-17 14:52:40|22697.67|22577.67|22697.8|22577.8|22698.82|22578.82|22695.58|22575.58|10
1621263170000|2021-05-17 14:52:50|22697.99|22577.99|22695.34|22575.34|22698.48|22578.48|22694.98|22574.98|10
1621263180000|2021-05-17 14:53:00|22695.98|22575.98|22698.5|22578.5|22698.5|22578.5|22695.05|22575.05|10
1621263190000|2021-05-17 14:53:10|22696.76|22576.76|22691.12|22571.12|22696.76|22576.76|22691.12|22571.12|10
1621263200000|2021-05-17 14:53:20|22689.67|22569.67|22683.87|22563.87|22690.05|22570.05|22683.04|22563.04|10
1621263210000|2021-05-17 14:53:30|22684.06|22564.06|22690.67|22570.67|22690.67|22570.67|22683.86|22563.86|10
1621263220000|2021-05-17 14:53:40|22689.71|22569.71|22691.96|22571.96|22691.96|22571.96|22689.46|22569.46|9
1621263230000|2021-05-17 14:53:50|22692.8|22572.8|22693.28|22573.28|22694.37|22574.37|22692.53|22572.53|9
1621263240000|2021-05-17 14:54:00|22693.36|22573.36|22690.68|22570.68|22693.76|22573.76|22690.68|22570.68|10
1621263250000|2021-05-17 14:54:10|22691.32|22571.32|22685.3|22565.3|22691.32|22571.32|22685.3|22565.3|10
1621263260000|2021-05-17 14:54:20|22684.76|22564.76|22684.1|22564.1|22684.84|22564.84|22681.36|22561.36|10
1621263270000|2021-05-17 14:54:30|22684.13|22564.13|22690.49|22570.49|22690.76|22570.76|22684.13|22564.13|10
1621263280000|2021-05-17 14:54:40|22689.98|22569.98|22702.71|22582.71|22702.71|22582.71|22689.97|22569.97|10
1621263290000|2021-05-17 14:54:50|22702.56|22582.56|22704.46|22584.46|22704.46|22584.46|22702.56|22582.56|10
1621263300000|2021-05-17 14:55:00|22705.58|22585.58|22711.3|22591.3|22711.89|22591.89|22705.58|22585.58|10
1621263310000|2021-05-17 14:55:10|22711.67|22591.67|22709.43|22589.43|22711.67|22591.67|22709.18|22589.18|10
1621263320000|2021-05-17 14:55:20|22710.12|22590.12|22698.46|22578.46|22710.12|22590.12|22698.04|22578.04|10
1621263330000|2021-05-17 14:55:30|22697.05|22577.05|22690.41|22570.41|22698.68|22578.68|22690.41|22570.41|10
1621263340000|2021-05-17 14:55:40|22690.68|22570.68|22693.64|22573.64|22693.64|22573.64|22688.24|22568.24|10
1621263350000|2021-05-17 14:55:50|22694.11|22574.11|22692.28|22572.28|22694.15|22574.15|22692.28|22572.28|10
1621263360000|2021-05-17 14:56:00|22693.42|22573.42|22703.9|22583.9|22703.9|22583.9|22693.42|22573.42|10
1621263370000|2021-05-17 14:56:10|22704.84|22584.84|22713|22593|22713.4|22593.4|22704.84|22584.84|10
1621263380000|2021-05-17 14:56:20|22712.52|22592.52|22716.31|22596.31|22718.51|22598.51|22712.47|22592.47|10
1621263390000|2021-05-17 14:56:30|22716.8|22596.8|22719.71|22599.71|22719.71|22599.71|22714.92|22594.92|10
1621263400000|2021-05-17 14:56:40|22719.38|22599.38|22717.62|22597.62|22719.38|22599.38|22716.28|22596.28|9
1621263410000|2021-05-17 14:56:50|22718.56|22598.56|22725.25|22605.25|22726.44|22606.44|22718.56|22598.56|10
1621263420000|2021-05-17 14:57:00|22724.76|22604.76|22728.19|22608.19|22728.52|22608.52|22724.12|22604.12|10
1621263430000|2021-05-17 14:57:10|22727.16|22607.16|22724.12|22604.12|22727.16|22607.16|22724.12|22604.12|9
1621263440000|2021-05-17 14:57:20|22724.21|22604.21|22724.39|22604.39|22725.65|22605.65|22724.16|22604.16|10
1621263450000|2021-05-17 14:57:30|22724.12|22604.12|22725.44|22605.44|22725.44|22605.44|22721.24|22601.24|10
1621263460000|2021-05-17 14:57:40|22725.94|22605.94|22726.75|22606.75|22727.95|22607.95|22725.94|22605.94|10
1621263470000|2021-05-17 14:57:50|22727.26|22607.26|22728.83|22608.83|22728.83|22608.83|22724.86|22604.86|10
1621263480000|2021-05-17 14:58:00|22728.53|22608.53|22727.68|22607.68|22728.53|22608.53|22725.28|22605.28|10
1621263490000|2021-05-17 14:58:10|22727.4|22607.4|22725.95|22605.95|22729.05|22609.05|22725.95|22605.95|10
1621263500000|2021-05-17 14:58:20|22725.42|22605.42|22722.85|22602.85|22726.55|22606.55|22722.85|22602.85|10
1621263510000|2021-05-17 14:58:30|22720.77|22600.77|22705.53|22585.53|22720.77|22600.77|22704.91|22584.91|10
1621263520000|2021-05-17 14:58:40|22703.58|22583.58|22701.53|22581.53|22703.58|22583.58|22698.3|22578.3|10
1621263530000|2021-05-17 14:58:50|22701.57|22581.57|22704.49|22584.49|22704.83|22584.83|22701.57|22581.57|10
1621263540000|2021-05-17 14:59:00|22704.03|22584.03|22702.1|22582.1|22705.36|22585.36|22702.02|22582.02|10
1621263550000|2021-05-17 14:59:10|22702|22582|22696.76|22576.76|22702|22582|22696.71|22576.71|10
1621263560000|2021-05-17 14:59:20|22695.82|22575.82|22695.3|22575.3|22695.82|22575.82|22694.1|22574.1|10
1621263570000|2021-05-17 14:59:30|22691.78|22571.78|22689.6|22569.6|22694.53|22574.53|22689.6|22569.6|10
1621263580000|2021-05-17 14:59:40|22689.71|22569.71|22692.61|22572.61|22693.7|22573.7|22689.31|22569.31|10
1621263590000|2021-05-17 14:59:50|22692.24|22572.24|22688.89|22568.89|22693.28|22573.28|22688.89|22568.89|10
1621263600000|2021-05-17 15:00:00|22689.35|22569.35|22684.4|22564.4|22689.35|22569.35|22683.2|22563.2|10
1621263610000|2021-05-17 15:00:10|22685.21|22565.21|22703.73|22583.73|22703.73|22583.73|22685.21|22565.21|10
1621263620000|2021-05-17 15:00:20|22704.4|22584.4|22724.12|22604.12|22724.12|22604.12|22704.4|22584.4|10
1621263630000|2021-05-17 15:00:30|22726.03|22606.03|22755.66|22635.66|22755.9|22635.9|22726.03|22606.03|10
1621263640000|2021-05-17 15:00:40|22755.17|22635.17|22768.36|22648.36|22768.51|22648.51|22755.17|22635.17|10
1621263650000|2021-05-17 15:00:50|22769.05|22649.05|22780.89|22660.89|22780.89|22660.89|22769.05|22649.05|10
1621263660000|2021-05-17 15:01:00|22782.32|22662.32|22795.11|22675.11|22796.38|22676.38|22782.32|22662.32|10
1621263670000|2021-05-17 15:01:10|22794.59|22674.59|22802.55|22682.55|22804.12|22684.12|22794.59|22674.59|10
1621263680000|2021-05-17 15:01:20|22802.66|22682.66|22798.55|22678.55|22802.66|22682.66|22798.55|22678.55|10
1621263690000|2021-05-17 15:01:30|22798.66|22678.66|22797.81|22677.81|22799.74|22679.74|22797.18|22677.18|10
1621263700000|2021-05-17 15:01:40|22798.41|22678.41|22793.48|22673.48|22798.41|22678.41|22793.48|22673.48|10
1621263710000|2021-05-17 15:01:50|22793.72|22673.72|22782.17|22662.17|22793.72|22673.72|22782.17|22662.17|10
1621263720000|2021-05-17 15:02:00|22780.17|22660.17|22763.65|22643.65|22780.17|22660.17|22763.65|22643.65|10
1621263730000|2021-05-17 15:02:10|22762.02|22642.02|22747.14|22627.14|22762.02|22642.02|22747.14|22627.14|10
1621263740000|2021-05-17 15:02:20|22747.16|22627.16|22733.72|22613.72|22747.16|22627.16|22733.72|22613.72|10
1621263750000|2021-05-17 15:02:30|22733.11|22613.11|22695.93|22575.93|22733.11|22613.11|22695.93|22575.93|10
1621263760000|2021-05-17 15:02:40|22696.45|22576.45|22691.51|22571.51|22697.12|22577.12|22691.42|22571.42|10
1621263770000|2021-05-17 15:02:50|22691.24|22571.24|22677.92|22557.92|22691.24|22571.24|22677.92|22557.92|10
1621263780000|2021-05-17 15:03:00|22675.58|22555.58|22667.37|22547.37|22675.58|22555.58|22666.55|22546.55|10
1621263790000|2021-05-17 15:03:10|22665.19|22545.19|22644.4|22524.4|22665.19|22545.19|22644.4|22524.4|10
1621263800000|2021-05-17 15:03:20|22642.95|22522.95|22636.98|22516.98|22643.07|22523.07|22636.98|22516.98|10
1621263810000|2021-05-17 15:03:30|22635.49|22515.49|22593.51|22473.51|22635.49|22515.49|22593.51|22473.51|10
1621263820000|2021-05-17 15:03:40|22593.31|22473.31|22600.86|22480.86|22600.86|22480.86|22588.68|22468.68|10
1621263830000|2021-05-17 15:03:50|22601.82|22481.82|22598.37|22478.37|22605.7|22485.7|22598.37|22478.37|10
1621263840000|2021-05-17 15:04:00|22598.6|22478.6|22612.94|22492.94|22612.94|22492.94|22597.37|22477.37|10
1621263850000|2021-05-17 15:04:10|22612.66|22492.66|22618.12|22498.12|22621.54|22501.54|22612.66|22492.66|10
1621263860000|2021-05-17 15:04:20|22617.29|22497.29|22596.1|22476.1|22617.29|22497.29|22596.1|22476.1|10
1621263870000|2021-05-17 15:04:30|22594.22|22474.22|22582.35|22462.35|22594.71|22474.71|22581.67|22461.67|10
1621263880000|2021-05-17 15:04:40|22584.42|22464.42|22571.64|22451.64|22584.79|22464.79|22571.64|22451.64|10
1621263890000|2021-05-17 15:04:50|22571.31|22451.31|22568.68|22448.68|22572.65|22452.65|22568.11|22448.11|10
1621263900000|2021-05-17 15:05:00|22558.88|22438.88|22565.75|22445.75|22567.6|22447.6|22558.88|22438.88|10
1621263910000|2021-05-17 15:05:10|22565.23|22445.23|22565.32|22445.32|22570.34|22450.34|22565.23|22445.23|10
1621263920000|2021-05-17 15:05:20|22563.92|22443.92|22554.93|22434.93|22563.92|22443.92|22554.93|22434.93|10
1621263930000|2021-05-17 15:05:30|22554.65|22434.65|22550.67|22430.67|22554.8|22434.8|22548.68|22428.68|10
1621263940000|2021-05-17 15:05:40|22551.61|22431.61|22550.42|22430.42|22551.61|22431.61|22549.59|22429.59|10
1621263950000|2021-05-17 15:05:50|22549.84|22429.84|22543.26|22423.26|22551.22|22431.22|22543.26|22423.26|10
1621263960000|2021-05-17 15:06:00|22542.64|22422.64|22523.6|22403.6|22542.64|22422.64|22523.6|22403.6|10
1621263970000|2021-05-17 15:06:10|22531.44|22411.44|22533|22413|22533|22413|22527.18|22407.18|10
1621263980000|2021-05-17 15:06:20|22532.46|22412.46|22547.72|22427.72|22547.72|22427.72|22532.46|22412.46|10
1621263990000|2021-05-17 15:06:30|22546.58|22426.58|22573.59|22453.59|22573.59|22453.59|22546.58|22426.58|10
1621264000000|2021-05-17 15:06:40|22574.08|22454.08|22572.92|22452.92|22577.54|22457.54|22570.04|22450.04|10
1621264010000|2021-05-17 15:06:50|22571.61|22451.61|22558.65|22438.65|22571.61|22451.61|22557.76|22437.76|10
1621264020000|2021-05-17 15:07:00|22556.78|22436.78|22562.51|22442.51|22562.51|22442.51|22555.94|22435.94|10
1621264030000|2021-05-17 15:07:10|22562.88|22442.88|22573.98|22453.98|22573.98|22453.98|22562.88|22442.88|10
1621264040000|2021-05-17 15:07:20|22576.18|22456.18|22604.01|22484.01|22604.01|22484.01|22576.18|22456.18|10
1621264050000|2021-05-17 15:07:30|22608.78|22488.78|22610.86|22490.86|22612.15|22492.15|22607.24|22487.24|10
1621264060000|2021-05-17 15:07:40|22611.5|22491.5|22624.28|22504.28|22624.28|22504.28|22611.5|22491.5|10
1621264070000|2021-05-17 15:07:50|22625.61|22505.61|22654.17|22534.17|22654.17|22534.17|22625.61|22505.61|10
1621264080000|2021-05-17 15:08:00|22656.6|22536.6|22670.98|22550.98|22671.56|22551.56|22656.6|22536.6|10
1621264090000|2021-05-17 15:08:10|22670.53|22550.53|22669.13|22549.13|22670.53|22550.53|22664.31|22544.31|10
1621264100000|2021-05-17 15:08:20|22669.26|22549.26|22662.17|22542.17|22670.81|22550.81|22662.17|22542.17|10
1621264110000|2021-05-17 15:08:30|22664.23|22544.23|22642.75|22522.75|22664.62|22544.62|22642.75|22522.75|10
1621264120000|2021-05-17 15:08:40|22642.65|22522.65|22635.45|22515.45|22642.65|22522.65|22635.39|22515.39|10
1621264130000|2021-05-17 15:08:50|22633.97|22513.97|22620.39|22500.39|22633.97|22513.97|22620.39|22500.39|10
1621264140000|2021-05-17 15:09:00|22619.46|22499.46|22609.35|22489.35|22619.46|22499.46|22609.35|22489.35|10
1621264150000|2021-05-17 15:09:10|22609.02|22489.02|22589.86|22469.86|22609.02|22489.02|22589.86|22469.86|10
1621264160000|2021-05-17 15:09:20|22589.76|22469.76|22563.73|22443.73|22589.76|22469.76|22563.73|22443.73|10
1621264170000|2021-05-17 15:09:30|22563.82|22443.82|22534.15|22414.15|22565.16|22445.16|22534.15|22414.15|10
1621264180000|2021-05-17 15:09:40|22532.04|22412.04|22508.8|22388.8|22532.04|22412.04|22508.8|22388.8|10
1621264190000|2021-05-17 15:09:50|22507.12|22387.12|22511.15|22391.15|22511.15|22391.15|22506.58|22386.58|9
1621264200000|2021-05-17 15:10:00|22514.55|22394.55|22526.86|22406.86|22526.86|22406.86|22514.55|22394.55|10
1621264210000|2021-05-17 15:10:10|22527.78|22407.78|22515.81|22395.81|22527.78|22407.78|22515.81|22395.81|10
1621264220000|2021-05-17 15:10:20|22514.51|22394.51|22503.71|22383.71|22516.98|22396.98|22502.91|22382.91|10
1621264230000|2021-05-17 15:10:30|22504.67|22384.67|22497.62|22377.62|22505.54|22385.54|22497.62|22377.62|10
1621264240000|2021-05-17 15:10:40|22496.2|22376.2|22487.66|22367.66|22496.2|22376.2|22487.66|22367.66|10
1621264250000|2021-05-17 15:10:50|22486|22366|22489.35|22369.35|22489.35|22369.35|22485.66|22365.66|10
1621264260000|2021-05-17 15:11:00|22490.4|22370.4|22493.39|22373.39|22493.39|22373.39|22488.4|22368.4|10
1621264270000|2021-05-17 15:11:10|22493.86|22373.86|22511.47|22391.47|22511.47|22391.47|22493.86|22373.86|10
1621264280000|2021-05-17 15:11:20|22510.37|22390.37|22486.75|22366.75|22510.37|22390.37|22486.75|22366.75|10
1621264290000|2021-05-17 15:11:30|22482.84|22362.84|22472.02|22352.02|22483.87|22363.87|22472.02|22352.02|10
1621264300000|2021-05-17 15:11:40|22471.5|22351.5|22458.34|22338.34|22471.5|22351.5|22458.09|22338.09|10
1621264310000|2021-05-17 15:11:50|22458.18|22338.18|22443.23|22323.23|22458.18|22338.18|22443.23|22323.23|10
1621264320000|2021-05-17 15:12:00|22441.15|22321.15|22427.91|22307.91|22441.15|22321.15|22427.91|22307.91|10
1621264330000|2021-05-17 15:12:10|22428.79|22308.79|22422.68|22302.68|22428.95|22308.95|22422.68|22302.68|10
1621264340000|2021-05-17 15:12:20|22422.4|22302.4|22413.06|22293.06|22422.4|22302.4|22413.06|22293.06|10
1621264350000|2021-05-17 15:12:30|22409.5|22289.5|22421.17|22301.17|22421.31|22301.31|22409.5|22289.5|10
1621264360000|2021-05-17 15:12:40|22421.24|22301.24|22415.66|22295.66|22421.24|22301.24|22415.66|22295.66|10
1621264370000|2021-05-17 15:12:50|22415.26|22295.26|22432.22|22312.22|22432.22|22312.22|22415.26|22295.26|10
1621264380000|2021-05-17 15:13:00|22436.63|22316.63|22462.56|22342.56|22462.56|22342.56|22436.47|22316.47|10
1621264390000|2021-05-17 15:13:10|22469.34|22349.34|22470.91|22350.91|22472.99|22352.99|22469.34|22349.34|10
1621264400000|2021-05-17 15:13:20|22471.35|22351.35|22465.42|22345.42|22471.35|22351.35|22465.42|22345.42|9
1621264410000|2021-05-17 15:13:30|22464.28|22344.28|22477.45|22357.45|22477.45|22357.45|22463.07|22343.07|10
1621264420000|2021-05-17 15:13:40|22479.28|22359.28|22497.92|22377.92|22497.92|22377.92|22479.28|22359.28|10
1621264430000|2021-05-17 15:13:50|22497.16|22377.16|22516.45|22396.45|22516.45|22396.45|22497.16|22377.16|10
1621264440000|2021-05-17 15:14:00|22517.66|22397.66|22530.06|22410.06|22532.17|22412.17|22517.66|22397.66|10
1621264450000|2021-05-17 15:14:10|22529.05|22409.05|22515.58|22395.58|22529.05|22409.05|22515.58|22395.58|10
1621264460000|2021-05-17 15:14:20|22513.03|22393.03|22506.85|22386.85|22513.03|22393.03|22506.85|22386.85|10
1621264470000|2021-05-17 15:14:30|22504.51|22384.51|22485.76|22365.76|22504.51|22384.51|22485.76|22365.76|10
1621264480000|2021-05-17 15:14:40|22487.68|22367.68|22497.19|22377.19|22497.51|22377.51|22487.09|22367.09|10
1621264490000|2021-05-17 15:14:50|22496.02|22376.02|22478.98|22358.98|22496.02|22376.02|22478.98|22358.98|10
1621264500000|2021-05-17 15:15:00|22478.43|22358.43|22470.65|22350.65|22478.43|22358.43|22468.79|22348.79|10
1621264510000|2021-05-17 15:15:10|22468.57|22348.57|22437.14|22317.14|22468.92|22348.92|22437.14|22317.14|10
1621264520000|2021-05-17 15:15:20|22435.82|22315.82|22423.44|22303.44|22435.82|22315.82|22423.44|22303.44|10
1621264530000|2021-05-17 15:15:30|22423.28|22303.28|22437.3|22317.3|22437.3|22317.3|22423.28|22303.28|10
1621264540000|2021-05-17 15:15:40|22438.61|22318.61|22460.85|22340.85|22460.85|22340.85|22438.61|22318.61|10
1621264550000|2021-05-17 15:15:50|22466.18|22346.18|22500.41|22380.41|22500.41|22380.41|22466.18|22346.18|10
1621264560000|2021-05-17 15:16:00|22502.39|22382.39|22511.61|22391.61|22511.61|22391.61|22502.39|22382.39|10
1621264570000|2021-05-17 15:16:10|22513.32|22393.32|22542.03|22422.03|22542.03|22422.03|22513.32|22393.32|10
1621264580000|2021-05-17 15:16:20|22543.25|22423.25|22544.03|22424.03|22544.03|22424.03|22540.67|22420.67|10
1621264590000|2021-05-17 15:16:30|22546.35|22426.35|22544.02|22424.02|22546.35|22426.35|22543.14|22423.14|10
1621264600000|2021-05-17 15:16:40|22545.15|22425.15|22549.81|22429.81|22549.81|22429.81|22545.15|22425.15|10
1621264610000|2021-05-17 15:16:50|22550.4|22430.4|22562.64|22442.64|22562.64|22442.64|22550.4|22430.4|10
1621264620000|2021-05-17 15:17:00|22563.58|22443.58|22566.49|22446.49|22566.49|22446.49|22563.58|22443.58|10
1621264630000|2021-05-17 15:17:10|22566.54|22446.54|22562.56|22442.56|22566.54|22446.54|22562.56|22442.56|10
1621264640000|2021-05-17 15:17:20|22560.96|22440.96|22546.41|22426.41|22560.96|22440.96|22546.41|22426.41|10
1621264650000|2021-05-17 15:17:30|22544.33|22424.33|22500.64|22380.64|22544.33|22424.33|22500.64|22380.64|10
1621264660000|2021-05-17 15:17:40|22497.65|22377.65|22473.51|22353.51|22497.65|22377.65|22473.51|22353.51|10
1621264670000|2021-05-17 15:17:50|22471.13|22351.13|22464.14|22344.14|22471.84|22351.84|22464.14|22344.14|10
1621264680000|2021-05-17 15:18:00|22464.35|22344.35|22471.11|22351.11|22471.11|22351.11|22461.87|22341.87|10
1621264690000|2021-05-17 15:18:10|22472.56|22352.56|22474.97|22354.97|22476.53|22356.53|22472.46|22352.46|10
1621264700000|2021-05-17 15:18:20|22476.77|22356.77|22475.75|22355.75|22490.31|22370.31|22475.66|22355.66|10
1621264710000|2021-05-17 15:18:30|22475.37|22355.37|22488.13|22368.13|22488.13|22368.13|22473.6|22353.6|10
1621264720000|2021-05-17 15:18:40|22489.19|22369.19|22501.17|22381.17|22501.17|22381.17|22489.19|22369.19|10
1621264730000|2021-05-17 15:18:50|22500.66|22380.66|22509.39|22389.39|22509.39|22389.39|22499.42|22379.42|9
1621264740000|2021-05-17 15:19:00|22512.81|22392.81|22498.88|22378.88|22515.93|22395.93|22498.88|22378.88|10
1621264750000|2021-05-17 15:19:10|22496.29|22376.29|22484.01|22364.01|22496.29|22376.29|22484.01|22364.01|10
1621264760000|2021-05-17 15:19:20|22483.61|22363.61|22479.46|22359.46|22486.33|22366.33|22479.46|22359.46|10
1621264770000|2021-05-17 15:19:30|22478.9|22358.9|22462.65|22342.65|22478.9|22358.9|22462.65|22342.65|10
1621264780000|2021-05-17 15:19:40|22459.74|22339.74|22452.34|22332.34|22459.74|22339.74|22452.34|22332.34|10
1621264790000|2021-05-17 15:19:50|22450.29|22330.29|22435.85|22315.85|22450.29|22330.29|22435.85|22315.85|10
1621264800000|2021-05-17 15:20:00|22433.18|22313.18|22430.08|22310.08|22433.37|22313.37|22430.08|22310.08|10
1621264810000|2021-05-17 15:20:10|22429.44|22309.44|22437.74|22317.74|22437.74|22317.74|22427.8|22307.8|10
1621264820000|2021-05-17 15:20:20|22439.02|22319.02|22445.09|22325.09|22446.06|22326.06|22439.02|22319.02|10
1621264830000|2021-05-17 15:20:30|22443.9|22323.9|22435.01|22315.01|22443.9|22323.9|22435.01|22315.01|9
1621264840000|2021-05-17 15:20:40|22432.77|22312.77|22431.65|22311.65|22433.48|22313.48|22430.71|22310.71|10
1621264850000|2021-05-17 15:20:50|22431.17|22311.17|22435.08|22315.08|22437.19|22317.19|22431.17|22311.17|10
1621264860000|2021-05-17 15:21:00|22433.56|22313.56|22432.58|22312.58|22433.56|22313.56|22429.47|22309.47|10
1621264870000|2021-05-17 15:21:10|22433.58|22313.58|22451.16|22331.16|22451.16|22331.16|22433.53|22313.53|9
1621264880000|2021-05-17 15:21:20|22451.65|22331.65|22443.63|22323.63|22451.65|22331.65|22443.63|22323.63|10
1621264890000|2021-05-17 15:21:30|22443.25|22323.25|22427.71|22307.71|22443.25|22323.25|22427.71|22307.71|10
1621264900000|2021-05-17 15:21:40|22427.93|22307.93|22426.17|22306.17|22427.93|22307.93|22423.21|22303.21|10
1621264910000|2021-05-17 15:21:50|22426.65|22306.65|22428.46|22308.46|22428.46|22308.46|22425.75|22305.75|10
1621264920000|2021-05-17 15:22:00|22431.16|22311.16|22439.91|22319.91|22439.91|22319.91|22431.16|22311.16|10
1621264930000|2021-05-17 15:22:10|22440.69|22320.69|22439.37|22319.37|22440.69|22320.69|22438.34|22318.34|10
1621264940000|2021-05-17 15:22:20|22436.75|22316.75|22419.34|22299.34|22437.07|22317.07|22419.34|22299.34|10
1621264950000|2021-05-17 15:22:30|22419.17|22299.17|22422.89|22302.89|22422.89|22302.89|22417.75|22297.75|10
1621264960000|2021-05-17 15:22:40|22423.22|22303.22|22409.33|22289.33|22423.74|22303.74|22409.33|22289.33|10
1621264970000|2021-05-17 15:22:50|22409.25|22289.25|22396.69|22276.69|22409.25|22289.25|22396.69|22276.69|10
1621264980000|2021-05-17 15:23:00|22396.45|22276.45|22393.68|22273.68|22398.2|22278.2|22391.56|22271.56|10
1621264990000|2021-05-17 15:23:10|22393.34|22273.34|22394.23|22274.23|22398.17|22278.17|22392.69|22272.69|10
1621265000000|2021-05-17 15:23:20|22394.15|22274.15|22396.28|22276.28|22396.28|22276.28|22391.24|22271.24|10
1621265010000|2021-05-17 15:23:30|22395.06|22275.06|22391.84|22271.84|22395.57|22275.57|22391.84|22271.84|10
1621265020000|2021-05-17 15:23:40|22392.04|22272.04|22388.67|22268.67|22392.04|22272.04|22388.22|22268.22|10
1621265030000|2021-05-17 15:23:50|22385.85|22265.85|22381.66|22261.66|22387.65|22267.65|22381.66|22261.66|10
1621265040000|2021-05-17 15:24:00|22381.47|22261.47|22376.22|22256.22|22381.47|22261.47|22372.68|22252.68|10
1621265050000|2021-05-17 15:24:10|22376.34|22256.34|22372.49|22252.49|22376.34|22256.34|22372.49|22252.49|10
1621265060000|2021-05-17 15:24:20|22371.54|22251.54|22360.04|22240.04|22371.54|22251.54|22360.04|22240.04|10
1621265070000|2021-05-17 15:24:30|22358.63|22238.63|22350.72|22230.72|22358.63|22238.63|22350.72|22230.72|10
1621265080000|2021-05-17 15:24:40|22350.29|22230.29|22360.32|22240.32|22360.32|22240.32|22350.29|22230.29|10
1621265090000|2021-05-17 15:24:50|22362.45|22242.45|22357.48|22237.48|22362.45|22242.45|22356.78|22236.78|9
1621265100000|2021-05-17 15:25:00|22356.34|22236.34|22358.44|22238.44|22358.44|22238.44|22355.11|22235.11|10
1621265110000|2021-05-17 15:25:10|22358.56|22238.56|22355.06|22235.06|22359.78|22239.78|22355.06|22235.06|10
1621265120000|2021-05-17 15:25:20|22355.4|22235.4|22378.76|22258.76|22378.76|22258.76|22354.19|22234.19|10
1621265130000|2021-05-17 15:25:30|22380.62|22260.62|22395.67|22275.67|22395.67|22275.67|22379.7|22259.7|10
1621265140000|2021-05-17 15:25:40|22395.65|22275.65|22406.74|22286.74|22406.74|22286.74|22395.65|22275.65|10
1621265150000|2021-05-17 15:25:50|22406.85|22286.85|22405.73|22285.73|22409.18|22289.18|22405.73|22285.73|10
1621265160000|2021-05-17 15:26:00|22404.37|22284.37|22419.86|22299.86|22419.86|22299.86|22404.37|22284.37|10
1621265170000|2021-05-17 15:26:10|22419.68|22299.68|22437.63|22317.63|22437.63|22317.63|22419.68|22299.68|10
1621265180000|2021-05-17 15:26:20|22438.6|22318.6|22476.02|22356.02|22476.02|22356.02|22438.6|22318.6|10
1621265190000|2021-05-17 15:26:30|22478.48|22358.48|22476.84|22356.84|22478.62|22358.62|22474.72|22354.72|10
1621265200000|2021-05-17 15:26:40|22476.32|22356.32|22485.41|22365.41|22485.41|22365.41|22476.32|22356.32|10
1621265210000|2021-05-17 15:26:50|22486.91|22366.91|22492.9|22372.9|22493.97|22373.97|22486.91|22366.91|10
1621265220000|2021-05-17 15:27:00|22493.73|22373.73|22498.21|22378.21|22498.86|22378.86|22493.73|22373.73|10
1621265230000|2021-05-17 15:27:10|22498.84|22378.84|22499.72|22379.72|22501.68|22381.68|22498.84|22378.84|10
1621265240000|2021-05-17 15:27:20|22499.52|22379.52|22481.19|22361.19|22500.74|22380.74|22481.19|22361.19|10
1621265250000|2021-05-17 15:27:30|22475.48|22355.48|22427.61|22307.61|22475.48|22355.48|22427.61|22307.61|10
1621265260000|2021-05-17 15:27:40|22426.08|22306.08|22404.06|22284.06|22426.08|22306.08|22404.06|22284.06|10
1621265270000|2021-05-17 15:27:50|22401.95|22281.95|22403.16|22283.16|22403.16|22283.16|22398.53|22278.53|10
1621265280000|2021-05-17 15:28:00|22406.17|22286.17|22422.47|22302.47|22422.47|22302.47|22406.17|22286.17|10
1621265290000|2021-05-17 15:28:10|22422.36|22302.36|22420.42|22300.42|22428.98|22308.98|22420.42|22300.42|10
1621265300000|2021-05-17 15:28:20|22418.52|22298.52|22402.68|22282.68|22418.52|22298.52|22402.48|22282.48|10
1621265310000|2021-05-17 15:28:30|22402.2|22282.2|22388.02|22268.02|22402.2|22282.2|22388.02|22268.02|10
1621265320000|2021-05-17 15:28:40|22388.28|22268.28|22381.8|22261.8|22390.58|22270.58|22381.8|22261.8|10
1621265330000|2021-05-17 15:28:50|22381.02|22261.02|22376.41|22256.41|22381.02|22261.02|22376.02|22256.02|10
1621265340000|2021-05-17 15:29:00|22374.85|22254.85|22361.85|22241.85|22374.85|22254.85|22361.85|22241.85|10
1621265350000|2021-05-17 15:29:10|22360.09|22240.09|22365.07|22245.07|22365.07|22245.07|22357.39|22237.39|10
1621265360000|2021-05-17 15:29:20|22363.41|22243.41|22365.46|22245.46|22366.92|22246.92|22362.73|22242.73|10
1621265370000|2021-05-17 15:29:30|22366.77|22246.77|22374.66|22254.66|22374.66|22254.66|22365.79|22245.79|10
1621265380000|2021-05-17 15:29:40|22374.21|22254.21|22370.71|22250.71|22374.21|22254.21|22369.7|22249.7|10
1621265390000|2021-05-17 15:29:50|22370.61|22250.61|22371.97|22251.97|22375.08|22255.08|22370.61|22250.61|10
1621265400000|2021-05-17 15:30:00|22372.83|22252.83|22392.37|22272.37|22392.37|22272.37|22371.72|22251.72|10
1621265410000|2021-05-17 15:30:10|22394.58|22274.58|22412.02|22292.02|22412.02|22292.02|22394.58|22274.58|10
1621265420000|2021-05-17 15:30:20|22411.82|22291.82|22418.19|22298.19|22420.13|22300.13|22411.82|22291.82|10
1621265430000|2021-05-17 15:30:30|22417.13|22297.13|22424.51|22304.51|22424.51|22304.51|22415.21|22295.21|10
1621265440000|2021-05-17 15:30:40|22424.57|22304.57|22434.45|22314.45|22434.45|22314.45|22424.57|22304.57|10
1621265450000|2021-05-17 15:30:50|22434.54|22314.54|22432.99|22312.99|22437.01|22317.01|22432.99|22312.99|10
1621265460000|2021-05-17 15:31:00|22430.6|22310.6|22410.21|22290.21|22430.77|22310.77|22410.21|22290.21|10
1621265470000|2021-05-17 15:31:10|22409.94|22289.94|22388.55|22268.55|22409.94|22289.94|22388.55|22268.55|10
1621265480000|2021-05-17 15:31:20|22387.64|22267.64|22366.83|22246.83|22387.64|22267.64|22366.83|22246.83|10
1621265490000|2021-05-17 15:31:30|22364.06|22244.06|22347.24|22227.24|22364.06|22244.06|22347.24|22227.24|10
1621265500000|2021-05-17 15:31:40|22342.94|22222.94|22340.13|22220.13|22342.94|22222.94|22339.67|22219.67|10
1621265510000|2021-05-17 15:31:50|22339.98|22219.98|22332.35|22212.35|22340.64|22220.64|22332.35|22212.35|10
1621265520000|2021-05-17 15:32:00|22332.62|22212.62|22331.52|22211.52|22334.16|22214.16|22329.57|22209.57|10
1621265530000|2021-05-17 15:32:10|22331.07|22211.07|22322.91|22202.91|22331.45|22211.45|22322.91|22202.91|10
1621265540000|2021-05-17 15:32:20|22322.48|22202.48|22294.08|22174.08|22322.48|22202.48|22294.08|22174.08|10
1621265550000|2021-05-17 15:32:30|22293.74|22173.74|22299.12|22179.12|22300.27|22180.27|22293.74|22173.74|10
1621265560000|2021-05-17 15:32:40|22296.65|22176.65|22302.94|22182.94|22302.94|22182.94|22296.29|22176.29|10
1621265570000|2021-05-17 15:32:50|22304.14|22184.14|22310.81|22190.81|22311.85|22191.85|22304.14|22184.14|10
1621265580000|2021-05-17 15:33:00|22311.86|22191.86|22330.86|22210.86|22330.86|22210.86|22311.86|22191.86|10
1621265590000|2021-05-17 15:33:10|22331.59|22211.59|22337.18|22217.18|22343.95|22223.95|22331.39|22211.39|10
1621265600000|2021-05-17 15:33:20|22337.12|22217.12|22340.56|22220.56|22340.56|22220.56|22337.12|22217.12|10
1621265610000|2021-05-17 15:33:30|22344.06|22224.06|22362.51|22242.51|22362.51|22242.51|22343.59|22223.59|10
1621265620000|2021-05-17 15:33:40|22364.68|22244.68|22385.53|22265.53|22387.11|22267.11|22364.68|22244.68|10
1621265630000|2021-05-17 15:33:50|22383.82|22263.82|22384.18|22264.18|22385.21|22265.21|22382.62|22262.62|10
1621265640000|2021-05-17 15:34:00|22384.27|22264.27|22383.5|22263.5|22386.87|22266.87|22383.5|22263.5|10
1621265650000|2021-05-17 15:34:10|22381.59|22261.59|22367.99|22247.99|22381.59|22261.59|22367.99|22247.99|10
1621265660000|2021-05-17 15:34:20|22357.96|22237.96|22334.03|22214.03|22357.96|22237.96|22334.03|22214.03|10
1621265670000|2021-05-17 15:34:30|22330.67|22210.67|22311.65|22191.65|22330.67|22210.67|22311.65|22191.65|10
1621265680000|2021-05-17 15:34:40|22312.53|22192.53|22309.04|22189.04|22313.39|22193.39|22307.6|22187.6|10
1621265690000|2021-05-17 15:34:50|22307.5|22187.5|22300.68|22180.68|22307.92|22187.92|22300.68|22180.68|10
1621265700000|2021-05-17 15:35:00|22298.62|22178.62|22295.7|22175.7|22300.15|22180.15|22295.7|22175.7|10
1621265710000|2021-05-17 15:35:10|22293|22173|22292.2|22172.2|22293.07|22173.07|22288.56|22168.56|10
1621265720000|2021-05-17 15:35:20|22291.23|22171.23|22283.93|22163.93|22291.43|22171.43|22283.93|22163.93|10
1621265730000|2021-05-17 15:35:30|22285.02|22165.02|22275.85|22155.85|22285.54|22165.54|22275.85|22155.85|10
1621265740000|2021-05-17 15:35:40|22273.78|22153.78|22253.88|22133.88|22273.78|22153.78|22253.88|22133.88|10
1621265750000|2021-05-17 15:35:50|22251.44|22131.44|22243.91|22123.91|22251.44|22131.44|22243.91|22123.91|10
1621265760000|2021-05-17 15:36:00|22236.18|22116.18|22228.88|22108.88|22237.82|22117.82|22228.88|22108.88|10
1621265770000|2021-05-17 15:36:10|22225.49|22105.49|22208.49|22088.49|22225.49|22105.49|22208.49|22088.49|10
1621265780000|2021-05-17 15:36:20|22208.24|22088.24|22201.84|22081.84|22208.24|22088.24|22197.4|22077.4|10
1621265790000|2021-05-17 15:36:30|22208.47|22088.47|22203.06|22083.06|22210.53|22090.53|22203.06|22083.06|10
1621265800000|2021-05-17 15:36:40|22187.41|22067.41|22169.51|22049.51|22189.48|22069.48|22169.51|22049.51|10
1621265810000|2021-05-17 15:36:50|22165.39|22045.39|22144.01|22024.01|22165.39|22045.39|22142.9|22022.9|10
1621265820000|2021-05-17 15:37:00|22143.36|22023.36|22145.96|22025.96|22145.96|22025.96|22139.76|22019.76|10
1621265830000|2021-05-17 15:37:10|22144.21|22024.21|22138.31|22018.31|22144.62|22024.62|22137.56|22017.56|10
1621265840000|2021-05-17 15:37:20|22137.95|22017.95|22130.36|22010.36|22137.95|22017.95|22130.36|22010.36|10
1621265850000|2021-05-17 15:37:30|22129.05|22009.05|22124.96|22004.96|22129.05|22009.05|22124.42|22004.42|10
1621265860000|2021-05-17 15:37:40|22124.39|22004.39|22135.07|22015.07|22135.07|22015.07|22121.61|22001.61|10
1621265870000|2021-05-17 15:37:50|22142|22022|22139.28|22019.28|22145.25|22025.25|22139.28|22019.28|10
1621265880000|2021-05-17 15:38:00|22138.53|22018.53|22139.88|22019.88|22139.88|22019.88|22135.94|22015.94|10
1621265890000|2021-05-17 15:38:10|22139.45|22019.45|22154.47|22034.47|22154.47|22034.47|22134.47|22014.47|10
1621265900000|2021-05-17 15:38:20|22158.77|22038.77|22163.27|22043.27|22163.82|22043.82|22158.57|22038.57|10
1621265910000|2021-05-17 15:38:30|22163.22|22043.22|22150.87|22030.87|22163.22|22043.22|22150.87|22030.87|10
1621265920000|2021-05-17 15:38:40|22145.04|22025.04|22135.44|22015.44|22145.04|22025.04|22134.99|22014.99|10
1621265930000|2021-05-17 15:38:50|22136.41|22016.41|22131.97|22011.97|22136.41|22016.41|22131.32|22011.32|10
1621265940000|2021-05-17 15:39:00|22132.58|22012.58|22132.47|22012.47|22134.01|22014.01|22128.07|22008.07|10
1621265950000|2021-05-17 15:39:10|22136.25|22016.25|22147.18|22027.18|22147.18|22027.18|22136.25|22016.25|10
1621265960000|2021-05-17 15:39:20|22146.53|22026.53|22138.21|22018.21|22148.17|22028.17|22138.21|22018.21|9
1621265970000|2021-05-17 15:39:30|22136.13|22016.13|22125.76|22005.76|22138.21|22018.21|22125.76|22005.76|10
1621265980000|2021-05-17 15:39:40|22124.45|22004.45|22120.28|22000.28|22125.08|22005.08|22120.28|22000.28|10
1621265990000|2021-05-17 15:39:50|22120.73|22000.73|22134.08|22014.08|22134.08|22014.08|22120.56|22000.56|10
1621266000000|2021-05-17 15:40:00|22133.62|22013.62|22116.92|21996.92|22135.36|22015.36|22116.92|21996.92|10
1621266010000|2021-05-17 15:40:10|22115.56|21995.56|22135.23|22015.23|22135.23|22015.23|22113.09|21993.09|10
1621266020000|2021-05-17 15:40:20|22136.24|22016.24|22161.28|22041.28|22161.28|22041.28|22136.24|22016.24|10
1621266030000|2021-05-17 15:40:30|22163.99|22043.99|22173.68|22053.68|22173.68|22053.68|22163.99|22043.99|10
1621266040000|2021-05-17 15:40:40|22175.69|22055.69|22177.18|22057.18|22180.72|22060.72|22175.69|22055.69|10
1621266050000|2021-05-17 15:40:50|22176.55|22056.55|22175.93|22055.93|22180|22060|22175.93|22055.93|10
1621266060000|2021-05-17 15:41:00|22176.64|22056.64|22169.92|22049.92|22176.64|22056.64|22168.99|22048.99|10
1621266070000|2021-05-17 15:41:10|22166.33|22046.33|22142.66|22022.66|22166.33|22046.33|22142.66|22022.66|10
1621266080000|2021-05-17 15:41:20|22140.09|22020.09|22127.51|22007.51|22140.09|22020.09|22127.23|22007.23|10
1621266090000|2021-05-17 15:41:30|22125.38|22005.38|22110.47|21990.47|22125.38|22005.38|22110.47|21990.47|10
1621266100000|2021-05-17 15:41:40|22111.36|21991.36|22104.89|21984.89|22111.36|21991.36|22104.89|21984.89|10
1621266110000|2021-05-17 15:41:50|22108.92|21988.92|22108.9|21988.9|22108.92|21988.92|22106.28|21986.28|10
1621266120000|2021-05-17 15:42:00|22108.55|21988.55|22107.63|21987.63|22109.44|21989.44|22104.39|21984.39|10
1621266130000|2021-05-17 15:42:10|22106.77|21986.77|22107.41|21987.41|22107.98|21987.98|22104.92|21984.92|10
1621266140000|2021-05-17 15:42:20|22106.88|21986.88|22105.19|21985.19|22108.94|21988.94|22105.19|21985.19|10
1621266150000|2021-05-17 15:42:30|22102.72|21982.72|22099.85|21979.85|22102.72|21982.72|22098.77|21978.77|10
1621266160000|2021-05-17 15:42:40|22097.85|21977.85|22094.75|21974.75|22097.85|21977.85|22091.86|21971.86|9
1621266170000|2021-05-17 15:42:50|22093.47|21973.47|22082.73|21962.73|22093.47|21973.47|22082.52|21962.52|10
1621266180000|2021-05-17 15:43:00|22082.26|21962.26|22080.77|21960.77|22082.87|21962.87|22077.47|21957.47|10
1621266190000|2021-05-17 15:43:10|22078.3|21958.3|22078.05|21958.05|22080.21|21960.21|22075.43|21955.43|10
1621266200000|2021-05-17 15:43:20|22078.04|21958.04|22082.08|21962.08|22082.08|21962.08|22076.68|21956.68|10
1621266210000|2021-05-17 15:43:30|22077.75|21957.75|22068.43|21948.43|22078.06|21958.06|22068.43|21948.43|10
1621266220000|2021-05-17 15:43:40|22068|21948|22065.09|21945.09|22068|21948|22063.44|21943.44|10
1621266230000|2021-05-17 15:43:50|22066.24|21946.24|22070.97|21950.97|22073.89|21953.89|22066.24|21946.24|10
1621266240000|2021-05-17 15:44:00|22071.37|21951.37|22066.34|21946.34|22071.37|21951.37|22065.92|21945.92|10
1621266250000|2021-05-17 15:44:10|22066.38|21946.38|22082.92|21962.92|22082.92|21962.92|22066.38|21946.38|10
1621266260000|2021-05-17 15:44:20|22086.57|21966.57|22096.08|21976.08|22096.08|21976.08|22085.96|21965.96|10
1621266270000|2021-05-17 15:44:30|22096.52|21976.52|22107.72|21987.72|22107.72|21987.72|22096.52|21976.52|10
1621266280000|2021-05-17 15:44:40|22109.19|21989.19|22107.88|21987.88|22110.46|21990.46|22107.88|21987.88|10
1621266290000|2021-05-17 15:44:50|22109.03|21989.03|22111.6|21991.6|22113.67|21993.67|22109.03|21989.03|10
1621266300000|2021-05-17 15:45:00|22111.65|21991.65|22124.41|22004.41|22124.41|22004.41|22111.65|21991.65|10
1621266310000|2021-05-17 15:45:10|22130.02|22010.02|22141.56|22021.56|22141.56|22021.56|22130.02|22010.02|10
1621266320000|2021-05-17 15:45:20|22141.4|22021.4|22156.75|22036.75|22156.75|22036.75|22141.4|22021.4|10
1621266330000|2021-05-17 15:45:30|22158.79|22038.79|22163.94|22043.94|22164.75|22044.75|22158.79|22038.79|10
1621266340000|2021-05-17 15:45:40|22163.14|22043.14|22162.07|22042.07|22163.14|22043.14|22159.21|22039.21|9
1621266350000|2021-05-17 15:45:50|22162.91|22042.91|22172.56|22052.56|22172.56|22052.56|22162.91|22042.91|9
1621266360000|2021-05-17 15:46:00|22171.81|22051.81|22185.09|22065.09|22185.09|22065.09|22171.81|22051.81|10
1621266370000|2021-05-17 15:46:10|22185.4|22065.4|22192.29|22072.29|22192.29|22072.29|22184.26|22064.26|10
1621266380000|2021-05-17 15:46:20|22191.2|22071.2|22175.64|22055.64|22191.24|22071.24|22175.64|22055.64|10
1621266390000|2021-05-17 15:46:30|22173.74|22053.74|22148.97|22028.97|22173.74|22053.74|22148.97|22028.97|10
1621266400000|2021-05-17 15:46:40|22146.9|22026.9|22130.77|22010.77|22146.9|22026.9|22130.77|22010.77|10
1621266410000|2021-05-17 15:46:50|22128.77|22008.77|22132.49|22012.49|22133.68|22013.68|22128.19|22008.19|10
1621266420000|2021-05-17 15:47:00|22131.09|22011.09|22120.18|22000.18|22131.09|22011.09|22120.18|22000.18|10
1621266430000|2021-05-17 15:47:10|22117.98|21997.98|22123.67|22003.67|22123.67|22003.67|22115.49|21995.49|10
1621266440000|2021-05-17 15:47:20|22125.13|22005.13|22144.95|22024.95|22144.95|22024.95|22125.13|22005.13|10
1621266450000|2021-05-17 15:47:30|22150.09|22030.09|22151.39|22031.39|22152.21|22032.21|22150.09|22030.09|10
1621266460000|2021-05-17 15:47:40|22150.7|22030.7|22151.38|22031.38|22153.83|22033.83|22149.38|22029.38|10
1621266470000|2021-05-17 15:47:50|22150.57|22030.57|22141.2|22021.2|22150.76|22030.76|22141.2|22021.2|10
1621266480000|2021-05-17 15:48:00|22140.63|22020.63|22125.56|22005.56|22140.63|22020.63|22125.56|22005.56|10
1621266490000|2021-05-17 15:48:10|22120.11|22000.11|22110.26|21990.26|22120.11|22000.11|22109.9|21989.9|10
1621266500000|2021-05-17 15:48:20|22109.51|21989.51|22099.51|21979.51|22109.51|21989.51|22099.51|21979.51|10
1621266510000|2021-05-17 15:48:30|22095.73|21975.73|22080.92|21960.92|22095.73|21975.73|22080.92|21960.92|10
1621266520000|2021-05-17 15:48:40|22078.9|21958.9|22073.25|21953.25|22078.9|21958.9|22072.14|21952.14|10
1621266530000|2021-05-17 15:48:50|22070.14|21950.14|22066.23|21946.23|22070.14|21950.14|22066.23|21946.23|10
1621266540000|2021-05-17 15:49:00|22061.27|21941.27|22042.91|21922.91|22061.27|21941.27|22042.91|21922.91|9
1621266550000|2021-05-17 15:49:10|22041.09|21921.09|22033.92|21913.92|22041.09|21921.09|22033.81|21913.81|10
1621266560000|2021-05-17 15:49:20|22034.87|21914.87|22024.47|21904.47|22036.71|21916.71|22024.47|21904.47|10
1621266570000|2021-05-17 15:49:30|22013.33|21893.33|22003.86|21883.86|22013.33|21893.33|22003.86|21883.86|10
1621266580000|2021-05-17 15:49:40|22003.99|21883.99|21996.97|21876.97|22003.99|21883.99|21996.41|21876.41|10
1621266590000|2021-05-17 15:49:50|21993.46|21873.46|21979.62|21859.62|21994.67|21874.67|21979.62|21859.62|10
1621266600000|2021-05-17 15:50:00|21978.79|21858.79|21979.56|21859.56|21979.56|21859.56|21973.97|21853.97|10
1621266610000|2021-05-17 15:50:10|21983.62|21863.62|21998.97|21878.97|22003.69|21883.69|21983.62|21863.62|10
1621266620000|2021-05-17 15:50:20|22001.53|21881.53|21995.13|21875.13|22002.75|21882.75|21994.78|21874.78|10
1621266630000|2021-05-17 15:50:30|21993.52|21873.52|21982.01|21862.01|21993.52|21873.52|21981.47|21861.47|10
1621266640000|2021-05-17 15:50:40|21979.75|21859.75|21977.5|21857.5|21980.85|21860.85|21977.5|21857.5|10
1621266650000|2021-05-17 15:50:50|21974.37|21854.37|21971.09|21851.09|21974.71|21854.71|21971.09|21851.09|10
1621266660000|2021-05-17 15:51:00|21969.94|21849.94|21964.43|21844.43|21969.94|21849.94|21964.43|21844.43|10
1621266670000|2021-05-17 15:51:10|21963.42|21843.42|21953.85|21833.85|21963.42|21843.42|21953.85|21833.85|10
1621266680000|2021-05-17 15:51:20|21949.78|21829.78|21948.52|21828.52|21949.78|21829.78|21946.08|21826.08|10
1621266690000|2021-05-17 15:51:30|21948.24|21828.24|21947.58|21827.58|21949.09|21829.09|21944.79|21824.79|9
1621266700000|2021-05-17 15:51:40|21946.96|21826.96|21948.22|21828.22|21952.72|21832.72|21946.96|21826.96|10
1621266710000|2021-05-17 15:51:50|21940.71|21820.71|21934.77|21814.77|21941.04|21821.04|21934.77|21814.77|10
1621266720000|2021-05-17 15:52:00|21936.27|21816.27|21936.51|21816.51|21936.51|21816.51|21933.83|21813.83|10
1621266730000|2021-05-17 15:52:10|21937.55|21817.55|21941.99|21821.99|21941.99|21821.99|21937.55|21817.55|10
1621266740000|2021-05-17 15:52:20|21940.8|21820.8|21941.1|21821.1|21942.13|21822.13|21939.48|21819.48|10
1621266750000|2021-05-17 15:52:30|21940.77|21820.77|21939.58|21819.58|21941.66|21821.66|21937.6|21817.6|10
1621266760000|2021-05-17 15:52:40|21938.89|21818.89|21925.09|21805.09|21938.89|21818.89|21925.07|21805.07|10
1621266770000|2021-05-17 15:52:50|21921.89|21801.89|21922.06|21802.06|21922.06|21802.06|21917.02|21797.02|10
1621266780000|2021-05-17 15:53:00|21922.75|21802.75|21925.59|21805.59|21926.1|21806.1|21922.44|21802.44|10
1621266790000|2021-05-17 15:53:10|21925.84|21805.84|21946.2|21826.2|21946.2|21826.2|21924.84|21804.84|10
1621266800000|2021-05-17 15:53:20|21947.28|21827.28|21967.83|21847.83|21967.83|21847.83|21947.28|21827.28|10
1621266810000|2021-05-17 15:53:30|21972.89|21852.89|21967.71|21847.71|21973.54|21853.54|21967.71|21847.71|10
1621266820000|2021-05-17 15:53:40|21966.32|21846.32|21957.79|21837.79|21966.32|21846.32|21957.44|21837.44|9
1621266830000|2021-05-17 15:53:50|21959.94|21839.94|21964.77|21844.77|21964.77|21844.77|21959.68|21839.68|10
1621266840000|2021-05-17 15:54:00|21964.62|21844.62|21969.5|21849.5|21970.03|21850.03|21961.53|21841.53|10
1621266850000|2021-05-17 15:54:10|21970.57|21850.57|21975.56|21855.56|21976.91|21856.91|21970.57|21850.57|10
1621266860000|2021-05-17 15:54:20|21974.45|21854.45|21968.18|21848.18|21974.45|21854.45|21968.18|21848.18|10
1621266870000|2021-05-17 15:54:30|21965.89|21845.89|21963.89|21843.89|21965.91|21845.91|21963.89|21843.89|10
1621266880000|2021-05-17 15:54:40|21963.45|21843.45|21954.62|21834.62|21963.73|21843.73|21954.62|21834.62|10
1621266890000|2021-05-17 15:54:50|21955|21835|21969.06|21849.06|21969.06|21849.06|21955|21835|10
1621266900000|2021-05-17 15:55:00|21970.78|21850.78|21980.41|21860.41|21980.41|21860.41|21970.78|21850.78|10
1621266910000|2021-05-17 15:55:10|21983.24|21863.24|21998.8|21878.8|21999.27|21879.27|21983.24|21863.24|10
1621266920000|2021-05-17 15:55:20|22001.28|21881.28|22007.05|21887.05|22007.95|21887.95|22001.28|21881.28|10
1621266930000|2021-05-17 15:55:30|22007.49|21887.49|22023.11|21903.11|22024.19|21904.19|22005.47|21885.47|10
1621266940000|2021-05-17 15:55:40|22024.22|21904.22|22022.68|21902.68|22024.22|21904.22|22018.38|21898.38|10
1621266950000|2021-05-17 15:55:50|22024.19|21904.19|22040.96|21920.96|22040.96|21920.96|22024.19|21904.19|10
1621266960000|2021-05-17 15:56:00|22042.99|21922.99|22047.29|21927.29|22048.15|21928.15|22042.99|21922.99|10
1621266970000|2021-05-17 15:56:10|22047.34|21927.34|22056.05|21936.05|22056.41|21936.41|22047.34|21927.34|10
1621266980000|2021-05-17 15:56:20|22055.36|21935.36|22070.26|21950.26|22070.26|21950.26|22055.36|21935.36|10
1621266990000|2021-05-17 15:56:30|22070.66|21950.66|22060.21|21940.21|22070.66|21950.66|22060.21|21940.21|10
1621267000000|2021-05-17 15:56:40|22054.37|21934.37|22040.7|21920.7|22054.37|21934.37|22040.7|21920.7|10
1621267010000|2021-05-17 15:56:50|22042.14|21922.14|22042.05|21922.05|22043.62|21923.62|22040.83|21920.83|10
1621267020000|2021-05-17 15:57:00|22039.81|21919.81|22031.02|21911.02|22039.81|21919.81|22031.02|21911.02|10
1621267030000|2021-05-17 15:57:10|22030.16|21910.16|22025.08|21905.08|22031.57|21911.57|22024.32|21904.32|10
1621267040000|2021-05-17 15:57:20|22025.15|21905.15|22019.54|21899.54|22025.15|21905.15|22018.53|21898.53|10
1621267050000|2021-05-17 15:57:30|22019.39|21899.39|22028.37|21908.37|22028.37|21908.37|22019.39|21899.39|10
1621267060000|2021-05-17 15:57:40|22025.6|21905.6|22027.09|21907.09|22027.09|21907.09|22022.72|21902.72|10
1621267070000|2021-05-17 15:57:50|22023.24|21903.24|21969.04|21849.04|22023.24|21903.24|21969.04|21849.04|10
1621267080000|2021-05-17 15:58:00|21966.06|21846.06|21948.38|21828.38|21966.06|21846.06|21948.38|21828.38|9
1621267090000|2021-05-17 15:58:10|21947.85|21827.85|21924.14|21804.14|21947.85|21827.85|21924.14|21804.14|10
1621267100000|2021-05-17 15:58:20|21920.94|21800.94|21907.44|21787.44|21920.94|21800.94|21907.44|21787.44|10
1621267110000|2021-05-17 15:58:30|21904.08|21784.08|21903.26|21783.26|21904.08|21784.08|21899.09|21779.09|10
1621267120000|2021-05-17 15:58:40|21901.54|21781.54|21913.35|21793.35|21913.35|21793.35|21901.54|21781.54|10
1621267130000|2021-05-17 15:58:50|21920.24|21800.24|21928.1|21808.1|21931.06|21811.06|21920.24|21800.24|10
1621267140000|2021-05-17 15:59:00|21931.49|21811.49|21948|21828|21948|21828|21931.49|21811.49|10
1621267150000|2021-05-17 15:59:10|21949.35|21829.35|21943.65|21823.65|21949.67|21829.67|21942.91|21822.91|10
1621267160000|2021-05-17 15:59:20|21942.24|21822.24|21963.61|21843.61|21963.61|21843.61|21942.24|21822.24|10
1621267170000|2021-05-17 15:59:30|21967.21|21847.21|21975.49|21855.49|21975.49|21855.49|21959.78|21839.78|10
1621267180000|2021-05-17 15:59:40|21977.9|21857.9|22009.3|21889.3|22009.3|21889.3|21977.9|21857.9|10
1621267190000|2021-05-17 15:59:50|22015|21895|22018.31|21898.31|22023.18|21903.18|22015|21895|10
1621267200000|2021-05-17 16:00:00|22015.7|21895.7|21988.66|21868.66|22015.7|21895.7|21988.66|21868.66|10
1621267210000|2021-05-17 16:00:10|21989.04|21869.04|21979.84|21859.84|21989.52|21869.52|21979.84|21859.84|10
1621267220000|2021-05-17 16:00:20|21974.37|21854.37|21934.57|21814.57|21974.37|21854.37|21934.57|21814.57|10
1621267230000|2021-05-17 16:00:30|21933.83|21813.83|21920.14|21800.14|21933.83|21813.83|21920.14|21800.14|10
1621267240000|2021-05-17 16:00:40|21918.17|21798.17|21914.04|21794.04|21918.17|21798.17|21914.04|21794.04|9
1621267250000|2021-05-17 16:00:50|21913.64|21793.64|21893.99|21773.99|21913.64|21793.64|21893.99|21773.99|10
1621267260000|2021-05-17 16:01:00|21893.5|21773.5|21888.33|21768.33|21893.5|21773.5|21888.17|21768.17|10
1621267270000|2021-05-17 16:01:10|21888.47|21768.47|21885.08|21765.08|21890.74|21770.74|21885.08|21765.08|10
1621267280000|2021-05-17 16:01:20|21884.7|21764.7|21876.09|21756.09|21884.7|21764.7|21876.09|21756.09|10
1621267290000|2021-05-17 16:01:30|21873.86|21753.86|21870.98|21750.98|21874.1|21754.1|21870.98|21750.98|10
1621267300000|2021-05-17 16:01:40|21874.17|21754.17|21859.06|21739.06|21874.17|21754.17|21859.06|21739.06|10
1621267310000|2021-05-17 16:01:50|21856.58|21736.58|21838.87|21718.87|21856.58|21736.58|21838.87|21718.87|10
1621267320000|2021-05-17 16:02:00|21839.44|21719.44|21856.91|21736.91|21859.34|21739.34|21839.44|21719.44|10
1621267330000|2021-05-17 16:02:10|21859.72|21739.72|21928.13|21808.13|21928.13|21808.13|21859.72|21739.72|10
1621267340000|2021-05-17 16:02:20|21933.33|21813.33|22004.66|21884.66|22009.94|21889.94|21933.33|21813.33|10
1621267350000|2021-05-17 16:02:30|22007.38|21887.38|22063.2|21943.2|22063.2|21943.2|22007.38|21887.38|10
1621267360000|2021-05-17 16:02:40|22073.96|21953.96|22086.08|21966.08|22092.08|21972.08|22073.96|21953.96|10
1621267370000|2021-05-17 16:02:50|22089.57|21969.57|22115.3|21995.3|22115.3|21995.3|22089.57|21969.57|10
1621267380000|2021-05-17 16:03:00|22115.11|21995.11|22128.78|22008.78|22129.63|22009.63|22115.11|21995.11|10
1621267390000|2021-05-17 16:03:10|22136.36|22016.36|22169.3|22049.3|22169.3|22049.3|22136.36|22016.36|10
1621267400000|2021-05-17 16:03:20|22174.27|22054.27|22212.25|22092.25|22216.28|22096.28|22174.27|22054.27|10
1621267410000|2021-05-17 16:03:30|22208.41|22088.41|22197.36|22077.36|22208.41|22088.41|22196.24|22076.24|10
1621267420000|2021-05-17 16:03:40|22199.26|22079.26|22205.39|22085.39|22210|22090|22199.26|22079.26|10
1621267430000|2021-05-17 16:03:50|22205.59|22085.59|22208.08|22088.08|22208.8|22088.8|22203.21|22083.21|10
1621267440000|2021-05-17 16:04:00|22205.56|22085.56|22202.82|22082.82|22205.56|22085.56|22199.53|22079.53|10
1621267450000|2021-05-17 16:04:10|22203.14|22083.14|22203.62|22083.62|22204.49|22084.49|22201.68|22081.68|10
1621267460000|2021-05-17 16:04:20|22203.88|22083.88|22174.31|22054.31|22203.88|22083.88|22174.31|22054.31|10
1621267470000|2021-05-17 16:04:30|22173.23|22053.23|22139.18|22019.18|22173.23|22053.23|22139.18|22019.18|10
1621267480000|2021-05-17 16:04:40|22140.24|22020.24|22118.04|21998.04|22140.24|22020.24|22117.79|21997.79|10
1621267490000|2021-05-17 16:04:50|22115.29|21995.29|22114.67|21994.67|22119.81|21999.81|22114.67|21994.67|10
1621267500000|2021-05-17 16:05:00|22112.83|21992.83|22111.39|21991.39|22118.42|21998.42|22110.46|21990.46|10
1621267510000|2021-05-17 16:05:10|22112.5|21992.5|22108.24|21988.24|22113.89|21993.89|22107.05|21987.05|10
1621267520000|2021-05-17 16:05:20|22106.71|21986.71|22138.36|22018.36|22138.36|22018.36|22106.71|21986.71|10
1621267530000|2021-05-17 16:05:30|22140.08|22020.08|22166.14|22046.14|22166.14|22046.14|22140.08|22020.08|10
1621267540000|2021-05-17 16:05:40|22166.72|22046.72|22180.67|22060.67|22180.85|22060.85|22166.72|22046.72|10
1621267550000|2021-05-17 16:05:50|22180.19|22060.19|22187.24|22067.24|22187.58|22067.58|22180.19|22060.19|10
1621267560000|2021-05-17 16:06:00|22187.92|22067.92|22199.51|22079.51|22201.07|22081.07|22187.92|22067.92|10
1621267570000|2021-05-17 16:06:10|22199|22079|22199.62|22079.62|22201.48|22081.48|22198.11|22078.11|10
1621267580000|2021-05-17 16:06:20|22196.66|22076.66|22185.29|22065.29|22196.66|22076.66|22185.29|22065.29|10
1621267590000|2021-05-17 16:06:30|22181.59|22061.59|22179.04|22059.04|22181.59|22061.59|22176.16|22056.16|10
1621267600000|2021-05-17 16:06:40|22178.81|22058.81|22183.65|22063.65|22184.96|22064.96|22178.81|22058.81|10
1621267610000|2021-05-17 16:06:50|22182.3|22062.3|22176.06|22056.06|22183.4|22063.4|22175.44|22055.44|10
1621267620000|2021-05-17 16:07:00|22176.7|22056.7|22189.42|22069.42|22190.01|22070.01|22176.43|22056.43|10
1621267630000|2021-05-17 16:07:10|22187.18|22067.18|22195.38|22075.38|22196.65|22076.65|22187.18|22067.18|10
1621267640000|2021-05-17 16:07:20|22196.7|22076.7|22193.3|22073.3|22200.44|22080.44|22193.3|22073.3|10
1621267650000|2021-05-17 16:07:30|22191.44|22071.44|22190.36|22070.36|22199.44|22079.44|22190.36|22070.36|10
1621267660000|2021-05-17 16:07:40|22190.29|22070.29|22207.34|22087.34|22207.34|22087.34|22190.29|22070.29|10
1621267670000|2021-05-17 16:07:50|22208.79|22088.79|22211.6|22091.6|22212.38|22092.38|22208.79|22088.79|10
1621267680000|2021-05-17 16:08:00|22212.66|22092.66|22214.37|22094.37|22215.46|22095.46|22212.66|22092.66|10
1621267690000|2021-05-17 16:08:10|22213.22|22093.22|22222.81|22102.81|22223.59|22103.59|22213.22|22093.22|10
1621267700000|2021-05-17 16:08:20|22222.93|22102.93|22231.86|22111.86|22231.86|22111.86|22222.93|22102.93|10
1621267710000|2021-05-17 16:08:30|22231.73|22111.73|22217.25|22097.25|22231.95|22111.95|22217.25|22097.25|10
1621267720000|2021-05-17 16:08:40|22217.19|22097.19|22216.34|22096.34|22217.95|22097.95|22215.29|22095.29|10
1621267730000|2021-05-17 16:08:50|22215.54|22095.54|22210.25|22090.25|22215.54|22095.54|22208.32|22088.32|10
1621267740000|2021-05-17 16:09:00|22211.77|22091.77|22197.38|22077.38|22211.77|22091.77|22197.38|22077.38|10
1621267750000|2021-05-17 16:09:10|22196.76|22076.76|22156.91|22036.91|22196.76|22076.76|22156.91|22036.91|10
1621267760000|2021-05-17 16:09:20|22156.25|22036.25|22146.48|22026.48|22156.25|22036.25|22143.84|22023.84|10
1621267770000|2021-05-17 16:09:30|22146.78|22026.78|22107.82|21987.82|22146.78|22026.78|22107.82|21987.82|10
1621267780000|2021-05-17 16:09:40|22105.7|21985.7|22101.78|21981.78|22105.85|21985.85|22101.78|21981.78|10
1621267790000|2021-05-17 16:09:50|22100.12|21980.12|22085.61|21965.61|22100.12|21980.12|22085.61|21965.61|10
1621267800000|2021-05-17 16:10:00|22086.45|21966.45|22057.34|21937.34|22086.45|21966.45|22057.34|21937.34|10
1621267810000|2021-05-17 16:10:10|22050.44|21930.44|22026.94|21906.94|22050.44|21930.44|22026.94|21906.94|10
1621267820000|2021-05-17 16:10:20|22026.49|21906.49|22001.96|21881.96|22026.49|21906.49|22001.96|21881.96|10
1621267830000|2021-05-17 16:10:30|21997.65|21877.65|21975.64|21855.64|21997.65|21877.65|21975.64|21855.64|10
1621267840000|2021-05-17 16:10:40|21974.62|21854.62|21975.76|21855.76|21978.3|21858.3|21974.62|21854.62|10
1621267850000|2021-05-17 16:10:50|21973.14|21853.14|21952.47|21832.47|21975.13|21855.13|21952.47|21832.47|10
1621267860000|2021-05-17 16:11:00|21951.37|21831.37|21921.83|21801.83|21951.37|21831.37|21921.83|21801.83|10
1621267870000|2021-05-17 16:11:10|21920.9|21800.9|21887.15|21767.15|21920.9|21800.9|21887.15|21767.15|10
1621267880000|2021-05-17 16:11:20|21887.61|21767.61|21851.91|21731.91|21887.61|21767.61|21851.91|21731.91|10
1621267890000|2021-05-17 16:11:30|21853.33|21733.33|21846.58|21726.58|21853.33|21733.33|21845.21|21725.21|10
1621267900000|2021-05-17 16:11:40|21848.14|21728.14|21862.48|21742.48|21862.48|21742.48|21848.14|21728.14|10
1621267910000|2021-05-17 16:11:50|21864.09|21744.09|21870.59|21750.59|21871.95|21751.95|21864.09|21744.09|10
1621267920000|2021-05-17 16:12:00|21871.17|21751.17|21881.92|21761.92|21881.92|21761.92|21867.28|21747.28|10
1621267930000|2021-05-17 16:12:10|21883.06|21763.06|21906.78|21786.78|21907.11|21787.11|21883.06|21763.06|10
1621267940000|2021-05-17 16:12:20|21905.21|21785.21|21882.35|21762.35|21905.21|21785.21|21882.35|21762.35|10
1621267950000|2021-05-17 16:12:30|21879.06|21759.06|21845.49|21725.49|21879.06|21759.06|21845.49|21725.49|10
1621267960000|2021-05-17 16:12:40|21841.88|21721.88|21849.71|21729.71|21852.72|21732.72|21841.88|21721.88|10
1621267970000|2021-05-17 16:12:50|21847.53|21727.53|21838.73|21718.73|21847.53|21727.53|21837.66|21717.66|10
1621267980000|2021-05-17 16:13:00|21838.27|21718.27|21849.76|21729.76|21851.55|21731.55|21838.27|21718.27|10
1621267990000|2021-05-17 16:13:10|21848.89|21728.89|21868.6|21748.6|21868.6|21748.6|21847.22|21727.22|10
1621268000000|2021-05-17 16:13:20|21867.08|21747.08|21895.97|21775.97|21896.27|21776.27|21867.08|21747.08|10
1621268010000|2021-05-17 16:13:30|21895.82|21775.82|21865.74|21745.74|21895.82|21775.82|21865.74|21745.74|10
1621268020000|2021-05-17 16:13:40|21864.45|21744.45|21864.38|21744.38|21864.54|21744.54|21862.14|21742.14|10
1621268030000|2021-05-17 16:13:50|21866.83|21746.83|21854.24|21734.24|21868.58|21748.58|21854.24|21734.24|10
1621268040000|2021-05-17 16:14:00|21851.27|21731.27|21830.6|21710.6|21851.27|21731.27|21828.73|21708.73|10
1621268050000|2021-05-17 16:14:10|21830.34|21710.34|21846.67|21726.67|21846.67|21726.67|21829.53|21709.53|10
1621268060000|2021-05-17 16:14:20|21846.22|21726.22|21840.66|21720.66|21846.22|21726.22|21840.66|21720.66|10
1621268070000|2021-05-17 16:14:30|21838.98|21718.98|21843.59|21723.59|21843.59|21723.59|21838.48|21718.48|10
1621268080000|2021-05-17 16:14:40|21843.42|21723.42|21831.97|21711.97|21843.42|21723.42|21831.97|21711.97|10
1621268090000|2021-05-17 16:14:50|21832.56|21712.56|21819.6|21699.6|21832.56|21712.56|21819.45|21699.45|10
1621268100000|2021-05-17 16:15:00|21817.61|21697.61|21805|21685|21817.61|21697.61|21805|21685|10
1621268110000|2021-05-17 16:15:10|21804.32|21684.32|21831.19|21711.19|21831.19|21711.19|21804.32|21684.32|10
1621268120000|2021-05-17 16:15:20|21833.77|21713.77|21873.01|21753.01|21873.26|21753.26|21833.77|21713.77|10
1621268130000|2021-05-17 16:15:30|21879.97|21759.97|21874.19|21754.19|21896.04|21776.04|21874.19|21754.19|10
1621268140000|2021-05-17 16:15:40|21872.39|21752.39|21856.87|21736.87|21872.39|21752.39|21856.87|21736.87|10
1621268150000|2021-05-17 16:15:50|21857.5|21737.5|21862.79|21742.79|21863.11|21743.11|21856.56|21736.56|10
1621268160000|2021-05-17 16:16:00|21861.84|21741.84|21867.55|21747.55|21867.55|21747.55|21861.82|21741.82|10
1621268170000|2021-05-17 16:16:10|21867.63|21747.63|21884.68|21764.68|21884.68|21764.68|21867.63|21747.63|10
1621268180000|2021-05-17 16:16:20|21884.47|21764.47|21893.94|21773.94|21893.94|21773.94|21884.47|21764.47|10
1621268190000|2021-05-17 16:16:30|21893.86|21773.86|21908.91|21788.91|21908.91|21788.91|21893.86|21773.86|10
1621268200000|2021-05-17 16:16:40|21908.32|21788.32|21892.45|21772.45|21908.32|21788.32|21892.45|21772.45|10
1621268210000|2021-05-17 16:16:50|21890.74|21770.74|21890.81|21770.81|21890.81|21770.81|21886.39|21766.39|10
1621268220000|2021-05-17 16:17:00|21892.13|21772.13|21906.2|21786.2|21906.32|21786.32|21892.13|21772.13|10
1621268230000|2021-05-17 16:17:10|21905.56|21785.56|21903.64|21783.64|21909.07|21789.07|21903.64|21783.64|10
1621268240000|2021-05-17 16:17:20|21899.71|21779.71|21880.69|21760.69|21899.71|21779.71|21880.69|21760.69|10
1621268250000|2021-05-17 16:17:30|21879.14|21759.14|21860.43|21740.43|21879.14|21759.14|21860.43|21740.43|10
1621268260000|2021-05-17 16:17:40|21860.29|21740.29|21861.34|21741.34|21861.98|21741.98|21857.75|21737.75|10
1621268270000|2021-05-17 16:17:50|21861.46|21741.46|21860.4|21740.4|21865.6|21745.6|21860.4|21740.4|10
1621268280000|2021-05-17 16:18:00|21858.74|21738.74|21828.82|21708.82|21858.74|21738.74|21828.82|21708.82|10
1621268290000|2021-05-17 16:18:10|21826.08|21706.08|21812.17|21692.17|21826.08|21706.08|21812.17|21692.17|10
1621268300000|2021-05-17 16:18:20|21813.26|21693.26|21819.67|21699.67|21819.67|21699.67|21813.26|21693.26|10
1621268310000|2021-05-17 16:18:30|21821.85|21701.85|21813.51|21693.51|21821.85|21701.85|21813.51|21693.51|10
1621268320000|2021-05-17 16:18:40|21813.45|21693.45|21802.08|21682.08|21813.45|21693.45|21802.08|21682.08|10
1621268330000|2021-05-17 16:18:50|21804.39|21684.39|21797.7|21677.7|21804.75|21684.75|21797.38|21677.38|10
1621268340000|2021-05-17 16:19:00|21798.37|21678.37|21814.34|21694.34|21814.34|21694.34|21798.04|21678.04|10
1621268350000|2021-05-17 16:19:10|21816.82|21696.82|21821.21|21701.21|21821.21|21701.21|21815.87|21695.87|10
1621268360000|2021-05-17 16:19:20|21821.08|21701.08|21821.29|21701.29|21821.29|21701.29|21818.81|21698.81|10
1621268370000|2021-05-17 16:19:30|21820.94|21700.94|21818.4|21698.4|21823.3|21703.3|21817.67|21697.67|10
1621268380000|2021-05-17 16:19:40|21820.37|21700.37|21821.21|21701.21|21821.21|21701.21|21818.02|21698.02|10
1621268390000|2021-05-17 16:19:50|21822.1|21702.1|21830.02|21710.02|21830.02|21710.02|21819.64|21699.64|10
1621268400000|2021-05-17 16:20:00|21832.69|21712.69|21844.63|21724.63|21844.63|21724.63|21832.69|21712.69|10
1621268410000|2021-05-17 16:20:10|21845.87|21725.87|21861.7|21741.7|21861.7|21741.7|21845.04|21725.04|10
1621268420000|2021-05-17 16:20:20|21865.79|21745.79|21888.87|21768.87|21890.12|21770.12|21865.49|21745.49|10
1621268430000|2021-05-17 16:20:30|21891.99|21771.99|21911.11|21791.11|21911.11|21791.11|21891.99|21771.99|10
1621268440000|2021-05-17 16:20:40|21914.16|21794.16|21938.62|21818.62|21938.62|21818.62|21914.16|21794.16|10
1621268450000|2021-05-17 16:20:50|21944.01|21824.01|21963.99|21843.99|21963.99|21843.99|21944.01|21824.01|10
1621268460000|2021-05-17 16:21:00|21966.42|21846.42|21968.41|21848.41|21974.29|21854.29|21965.09|21845.09|10
1621268470000|2021-05-17 16:21:10|21967.05|21847.05|21951.34|21831.34|21967.54|21847.54|21951.25|21831.25|10
1621268480000|2021-05-17 16:21:20|21951.57|21831.57|21946.06|21826.06|21954.75|21834.75|21946.06|21826.06|10
1621268490000|2021-05-17 16:21:30|21945.36|21825.36|21955.53|21835.53|21955.53|21835.53|21945.25|21825.25|10
1621268500000|2021-05-17 16:21:40|21954.85|21834.85|21945.57|21825.57|21954.85|21834.85|21944.26|21824.26|10
1621268510000|2021-05-17 16:21:50|21945.91|21825.91|21978.03|21858.03|21978.03|21858.03|21945.91|21825.91|10
1621268520000|2021-05-17 16:22:00|21976.96|21856.96|21991.02|21871.02|21991.02|21871.02|21976.96|21856.96|10
1621268530000|2021-05-17 16:22:10|21990.64|21870.64|22003.14|21883.14|22003.14|21883.14|21990.64|21870.64|10
1621268540000|2021-05-17 16:22:20|22001.61|21881.61|21987.73|21867.73|22003.24|21883.24|21987.73|21867.73|10
1621268550000|2021-05-17 16:22:30|21989.06|21869.06|21994.98|21874.98|21995.11|21875.11|21989.06|21869.06|10
1621268560000|2021-05-17 16:22:40|21994.63|21874.63|22011.44|21891.44|22011.44|21891.44|21994.63|21874.63|10
1621268570000|2021-05-17 16:22:50|22013.12|21893.12|22031.32|21911.32|22031.32|21911.32|22013.12|21893.12|10
1621268580000|2021-05-17 16:23:00|22033.4|21913.4|22046.29|21926.29|22046.29|21926.29|22032.05|21912.05|10
1621268590000|2021-05-17 16:23:10|22046.24|21926.24|22055.73|21935.73|22055.73|21935.73|22046.24|21926.24|10
1621268600000|2021-05-17 16:23:20|22058.49|21938.49|22072.8|21952.8|22072.8|21952.8|22058.49|21938.49|10
1621268610000|2021-05-17 16:23:30|22074.1|21954.1|22110.98|21990.98|22110.98|21990.98|22074.1|21954.1|10
1621268620000|2021-05-17 16:23:40|22107.78|21987.78|22103.12|21983.12|22107.78|21987.78|22098.04|21978.04|9
1621268630000|2021-05-17 16:23:50|22105.24|21985.24|22112.51|21992.51|22112.51|21992.51|22104.54|21984.54|10
1621268640000|2021-05-17 16:24:00|22113.52|21993.52|22108.43|21988.43|22114.68|21994.68|22108.43|21988.43|10
1621268650000|2021-05-17 16:24:10|22108.62|21988.62|22093.91|21973.91|22108.62|21988.62|22093.91|21973.91|10
1621268660000|2021-05-17 16:24:20|22095.29|21975.29|22092.34|21972.34|22095.81|21975.81|22092.34|21972.34|10
1621268670000|2021-05-17 16:24:30|22092.32|21972.32|22086.74|21966.74|22092.32|21972.32|22084.86|21964.86|10
1621268680000|2021-05-17 16:24:40|22086.6|21966.6|22104.91|21984.91|22104.91|21984.91|22086|21966|10
1621268690000|2021-05-17 16:24:50|22105.16|21985.16|22135.47|22015.47|22135.47|22015.47|22105.16|21985.16|10
1621268700000|2021-05-17 16:25:00|22137.84|22017.84|22135.58|22015.58|22137.84|22017.84|22135.32|22015.32|10
1621268710000|2021-05-17 16:25:10|22141.78|22021.78|22121.81|22001.81|22142.54|22022.54|22120.71|22000.71|10
1621268720000|2021-05-17 16:25:20|22118.85|21998.85|22105.12|21985.12|22118.93|21998.93|22105.12|21985.12|10
1621268730000|2021-05-17 16:25:30|22100.9|21980.9|22104.56|21984.56|22104.66|21984.66|22100.08|21980.08|10
1621268740000|2021-05-17 16:25:40|22105.32|21985.32|22109.04|21989.04|22109.59|21989.59|22105.32|21985.32|10
1621268750000|2021-05-17 16:25:50|22106.98|21986.98|22105.38|21985.38|22107.65|21987.65|22103.49|21983.49|10
1621268760000|2021-05-17 16:26:00|22105.27|21985.27|22125.24|22005.24|22125.24|22005.24|22105.27|21985.27|10
1621268770000|2021-05-17 16:26:10|22124.32|22004.32|22121.4|22001.4|22126.33|22006.33|22121.4|22001.4|10
1621268780000|2021-05-17 16:26:20|22120.67|22000.67|22106.46|21986.46|22120.67|22000.67|22106.46|21986.46|10
1621268790000|2021-05-17 16:26:30|22106.58|21986.58|22078.97|21958.97|22106.58|21986.58|22078.97|21958.97|10
1621268800000|2021-05-17 16:26:40|22076.59|21956.59|22087.14|21967.14|22087.14|21967.14|22070.31|21950.31|10
1621268810000|2021-05-17 16:26:50|22090.53|21970.53|22103.96|21983.96|22107.29|21987.29|22090.53|21970.53|10
1621268820000|2021-05-17 16:27:00|22103.23|21983.23|22107.16|21987.16|22110.66|21990.66|22102.47|21982.47|10
1621268830000|2021-05-17 16:27:10|22108.55|21988.55|22124.3|22004.3|22124.3|22004.3|22108.55|21988.55|10
1621268840000|2021-05-17 16:27:20|22127.51|22007.51|22141.8|22021.8|22141.8|22021.8|22126.63|22006.63|10
1621268850000|2021-05-17 16:27:30|22142.2|22022.2|22146.39|22026.39|22146.39|22026.39|22142.2|22022.2|10
1621268860000|2021-05-17 16:27:40|22147.09|22027.09|22146.93|22026.93|22149.75|22029.75|22146.66|22026.66|10
1621268870000|2021-05-17 16:27:50|22146.82|22026.82|22144.86|22024.86|22147.24|22027.24|22144.86|22024.86|10
1621268880000|2021-05-17 16:28:00|22143.21|22023.21|22135.01|22015.01|22143.79|22023.79|22135.01|22015.01|10
1621268890000|2021-05-17 16:28:10|22134.28|22014.28|22137.31|22017.31|22137.31|22017.31|22131.78|22011.78|10
1621268900000|2021-05-17 16:28:20|22136.81|22016.81|22137.54|22017.54|22137.54|22017.54|22134.12|22014.12|10
1621268910000|2021-05-17 16:28:30|22137.46|22017.46|22130.6|22010.6|22139.15|22019.15|22130.6|22010.6|10
1621268920000|2021-05-17 16:28:40|22129|22009|22121.62|22001.62|22129|22009|22121.22|22001.22|9
1621268930000|2021-05-17 16:28:50|22125.37|22005.37|22130.89|22010.89|22131.35|22011.35|22124.88|22004.88|10
1621268940000|2021-05-17 16:29:00|22130.6|22010.6|22123.48|22003.48|22130.6|22010.6|22123.48|22003.48|10
1621268950000|2021-05-17 16:29:10|22123.75|22003.75|22127.96|22007.96|22127.96|22007.96|22123.6|22003.6|10
1621268960000|2021-05-17 16:29:20|22128.15|22008.15|22142.9|22022.9|22142.9|22022.9|22127.93|22007.93|10
1621268970000|2021-05-17 16:29:30|22144.56|22024.56|22172.87|22052.87|22172.87|22052.87|22144.56|22024.56|10
1621268980000|2021-05-17 16:29:40|22175.43|22055.43|22200.11|22080.11|22200.11|22080.11|22175.43|22055.43|10
1621268990000|2021-05-17 16:29:50|22202.07|22082.07|22231.28|22111.28|22231.28|22111.28|22202.07|22082.07|10
1621269000000|2021-05-17 16:30:00|22232.41|22112.41|22229.17|22109.17|22234.02|22114.02|22229.17|22109.17|10
1621269010000|2021-05-17 16:30:10|22227.69|22107.69|22211.41|22091.41|22227.69|22107.69|22211.41|22091.41|10
1621269020000|2021-05-17 16:30:20|22209.44|22089.44|22190.91|22070.91|22209.44|22089.44|22190.91|22070.91|10
1621269030000|2021-05-17 16:30:30|22188.41|22068.41|22188.47|22068.47|22188.47|22068.47|22182.03|22062.03|10
1621269040000|2021-05-17 16:30:40|22189.64|22069.64|22187.38|22067.38|22192.14|22072.14|22187.38|22067.38|10
1621269050000|2021-05-17 16:30:50|22185.6|22065.6|22181.77|22061.77|22185.6|22065.6|22180.57|22060.57|10
1621269060000|2021-05-17 16:31:00|22181.78|22061.78|22173.41|22053.41|22184.31|22064.31|22173.41|22053.41|10
1621269070000|2021-05-17 16:31:10|22171.44|22051.44|22152.46|22032.46|22171.44|22051.44|22152.37|22032.37|10
1621269080000|2021-05-17 16:31:20|22151.88|22031.88|22144.71|22024.71|22151.88|22031.88|22140.52|22020.52|10
1621269090000|2021-05-17 16:31:30|22144.3|22024.3|22139.98|22019.98|22144.3|22024.3|22138.45|22018.45|10
1621269100000|2021-05-17 16:31:40|22141.88|22021.88|22145.64|22025.64|22145.64|22025.64|22139.78|22019.78|10
1621269110000|2021-05-17 16:31:50|22144.95|22024.95|22134.16|22014.16|22144.95|22024.95|22134.16|22014.16|10
1621269120000|2021-05-17 16:32:00|22131.58|22011.58|22121.83|22001.83|22131.58|22011.58|22121.75|22001.75|10
1621269130000|2021-05-17 16:32:10|22118.03|21998.03|22111.18|21991.18|22118.03|21998.03|22108.47|21988.47|10
1621269140000|2021-05-17 16:32:20|22108.81|21988.81|22117.62|21997.62|22117.62|21997.62|22108.81|21988.81|10
1621269150000|2021-05-17 16:32:30|22117.07|21997.07|22103.79|21983.79|22117.92|21997.92|22103.79|21983.79|9
1621269160000|2021-05-17 16:32:40|22104.57|21984.57|22107.34|21987.34|22107.34|21987.34|22103.77|21983.77|10
1621269170000|2021-05-17 16:32:50|22105.43|21985.43|22099.97|21979.97|22105.43|21985.43|22099.73|21979.73|10
1621269180000|2021-05-17 16:33:00|22098.64|21978.64|22099|21979|22099.89|21979.89|22096.84|21976.84|10
1621269190000|2021-05-17 16:33:10|22098.86|21978.86|22083.82|21963.82|22099.15|21979.15|22082.81|21962.81|10
1621269200000|2021-05-17 16:33:20|22082.22|21962.22|22074.07|21954.07|22082.36|21962.36|22073.68|21953.68|10
1621269210000|2021-05-17 16:33:30|22073.08|21953.08|22034.51|21914.51|22073.08|21953.08|22034.51|21914.51|10
1621269220000|2021-05-17 16:33:40|22031.15|21911.15|22013.35|21893.35|22031.15|21911.15|22013.35|21893.35|10
1621269230000|2021-05-17 16:33:50|22013.38|21893.38|22008.38|21888.38|22015.98|21895.98|22008.38|21888.38|10
1621269240000|2021-05-17 16:34:00|22007.53|21887.53|21992.22|21872.22|22008.44|21888.44|21992.22|21872.22|10
1621269250000|2021-05-17 16:34:10|21986.35|21866.35|21991.81|21871.81|21991.81|21871.81|21979.9|21859.9|10
1621269260000|2021-05-17 16:34:20|21997.49|21877.49|22029.31|21909.31|22029.31|21909.31|21997.49|21877.49|10
1621269270000|2021-05-17 16:34:30|22028.89|21908.89|22013.74|21893.74|22032.07|21912.07|22013.74|21893.74|10
1621269280000|2021-05-17 16:34:40|22012.09|21892.09|21992.12|21872.12|22012.2|21892.2|21992.12|21872.12|10
1621269290000|2021-05-17 16:34:50|21991.69|21871.69|21979.1|21859.1|21991.69|21871.69|21978.79|21858.79|10
1621269300000|2021-05-17 16:35:00|21978.37|21858.37|21966.59|21846.59|21978.37|21858.37|21966.59|21846.59|10
1621269310000|2021-05-17 16:35:10|21966.49|21846.49|21952.69|21832.69|21966.49|21846.49|21949.97|21829.97|10
1621269320000|2021-05-17 16:35:20|21954.91|21834.91|21988.27|21868.27|21988.27|21868.27|21954.91|21834.91|10
1621269330000|2021-05-17 16:35:30|21987.37|21867.37|22008.25|21888.25|22008.25|21888.25|21987.37|21867.37|10
1621269340000|2021-05-17 16:35:40|22009.78|21889.78|22011.89|21891.89|22017.54|21897.54|22009.78|21889.78|10
1621269350000|2021-05-17 16:35:50|22009.94|21889.94|22003.18|21883.18|22009.94|21889.94|22003.17|21883.17|9
1621269360000|2021-05-17 16:36:00|22002.32|21882.32|22002|21882|22003.11|21883.11|22001.27|21881.27|10
1621269370000|2021-05-17 16:36:10|22001.62|21881.62|21998.36|21878.36|22002.12|21882.12|21998.36|21878.36|10
1621269380000|2021-05-17 16:36:20|21997.54|21877.54|21974.49|21854.49|21997.54|21877.54|21974.49|21854.49|10
1621269390000|2021-05-17 16:36:30|21973.81|21853.81|21959.79|21839.79|21973.81|21853.81|21959.79|21839.79|10
1621269400000|2021-05-17 16:36:40|21954.38|21834.38|21931.27|21811.27|21954.38|21834.38|21931.27|21811.27|10
1621269410000|2021-05-17 16:36:50|21929.3|21809.3|21937.99|21817.99|21937.99|21817.99|21927|21807|10
1621269420000|2021-05-17 16:37:00|21936.32|21816.32|21919.3|21799.3|21936.62|21816.62|21919.3|21799.3|10
1621269430000|2021-05-17 16:37:10|21917.01|21797.01|21916.1|21796.1|21917.01|21797.01|21912.67|21792.67|10
1621269440000|2021-05-17 16:37:20|21917.8|21797.8|21924.23|21804.23|21924.23|21804.23|21917.8|21797.8|10
1621269450000|2021-05-17 16:37:30|21925.26|21805.26|21938.34|21818.34|21938.34|21818.34|21925.26|21805.26|10
1621269460000|2021-05-17 16:37:40|21939.22|21819.22|21930.11|21810.11|21939.93|21819.93|21930.11|21810.11|10
1621269470000|2021-05-17 16:37:50|21928.92|21808.92|21932.26|21812.26|21932.26|21812.26|21924.98|21804.98|10
1621269480000|2021-05-17 16:38:00|21933.31|21813.31|21938.34|21818.34|21940.37|21820.37|21933.31|21813.31|10
1621269490000|2021-05-17 16:38:10|21938.18|21818.18|21942.76|21822.76|21942.76|21822.76|21937.54|21817.54|10
1621269500000|2021-05-17 16:38:20|21943.01|21823.01|21960.66|21840.66|21960.66|21840.66|21943.01|21823.01|10
1621269510000|2021-05-17 16:38:30|21962.85|21842.85|21996.08|21876.08|21996.08|21876.08|21962.85|21842.85|10
1621269520000|2021-05-17 16:38:40|21999.08|21879.08|22007.7|21887.7|22010.98|21890.98|21999.08|21879.08|10
1621269530000|2021-05-17 16:38:50|22007.95|21887.95|22006.87|21886.87|22007.95|21887.95|22003.52|21883.52|10
1621269540000|2021-05-17 16:39:00|22008.44|21888.44|22025.74|21905.74|22025.74|21905.74|22008.44|21888.44|10
1621269550000|2021-05-17 16:39:10|22025.73|21905.73|22027.35|21907.35|22029.53|21909.53|22025.63|21905.63|10
1621269560000|2021-05-17 16:39:20|22026.67|21906.67|22017.47|21897.47|22031.56|21911.56|22017.47|21897.47|10
1621269570000|2021-05-17 16:39:30|22014.51|21894.51|21975.72|21855.72|22014.51|21894.51|21975.72|21855.72|10
1621269580000|2021-05-17 16:39:40|21973.48|21853.48|21966.79|21846.79|21973.48|21853.48|21966.79|21846.79|10
1621269590000|2021-05-17 16:39:50|21965.32|21845.32|21967.75|21847.75|21967.75|21847.75|21963.99|21843.99|10
1621269600000|2021-05-17 16:40:00|21968.27|21848.27|21968.19|21848.19|21969.94|21849.94|21967.02|21847.02|10
1621269610000|2021-05-17 16:40:10|21969.73|21849.73|21956.36|21836.36|21970.33|21850.33|21956.36|21836.36|10
1621269620000|2021-05-17 16:40:20|21955.73|21835.73|21936.01|21816.01|21955.73|21835.73|21936.01|21816.01|10
1621269630000|2021-05-17 16:40:30|21936.04|21816.04|21932.69|21812.69|21936.04|21816.04|21931.69|21811.69|10
1621269640000|2021-05-17 16:40:40|21932.81|21812.81|21934.38|21814.38|21937.46|21817.46|21931.87|21811.87|10
1621269650000|2021-05-17 16:40:50|21934.15|21814.15|21937.44|21817.44|21938.55|21818.55|21933.27|21813.27|10
1621269660000|2021-05-17 16:41:00|21937.67|21817.67|21935.05|21815.05|21937.67|21817.67|21933.18|21813.18|10
1621269670000|2021-05-17 16:41:10|21933.23|21813.23|21930.91|21810.91|21935.04|21815.04|21930.91|21810.91|10
1621269680000|2021-05-17 16:41:20|21930.48|21810.48|21926.96|21806.96|21932.28|21812.28|21926.96|21806.96|10
1621269690000|2021-05-17 16:41:30|21925.55|21805.55|21914.36|21794.36|21925.55|21805.55|21914.36|21794.36|10
1621269700000|2021-05-17 16:41:40|21914.09|21794.09|21914.05|21794.05|21914.09|21794.09|21910.95|21790.95|10
1621269710000|2021-05-17 16:41:50|21914.18|21794.18|21931.69|21811.69|21931.69|21811.69|21914.18|21794.18|10
1621269720000|2021-05-17 16:42:00|21932.12|21812.12|21943.25|21823.25|21943.25|21823.25|21932.12|21812.12|10
1621269730000|2021-05-17 16:42:10|21942.51|21822.51|21945.69|21825.69|21945.69|21825.69|21941.76|21821.76|9
1621269740000|2021-05-17 16:42:20|21946.6|21826.6|21940.39|21820.39|21947.23|21827.23|21940.39|21820.39|10
1621269750000|2021-05-17 16:42:30|21941.54|21821.54|21950.1|21830.1|21950.1|21830.1|21941.36|21821.36|10
1621269760000|2021-05-17 16:42:40|21955.25|21835.25|21977.41|21857.41|21977.41|21857.41|21955.25|21835.25|10
1621269770000|2021-05-17 16:42:50|21978.48|21858.48|22003.1|21883.1|22003.1|21883.1|21978.48|21858.48|10
1621269780000|2021-05-17 16:43:00|22000.54|21880.54|21997.12|21877.12|22002.09|21882.09|21997.12|21877.12|10
1621269790000|2021-05-17 16:43:10|21997.73|21877.73|22004.48|21884.48|22006.26|21886.26|21997.73|21877.73|10
1621269800000|2021-05-17 16:43:20|22004.41|21884.41|21993.28|21873.28|22004.41|21884.41|21993.28|21873.28|10
1621269810000|2021-05-17 16:43:30|21992.77|21872.77|21996.94|21876.94|21996.94|21876.94|21991.98|21871.98|10
1621269820000|2021-05-17 16:43:40|21997.26|21877.26|21996.29|21876.29|21997.26|21877.26|21993.28|21873.28|10
1621269830000|2021-05-17 16:43:50|21994.73|21874.73|21988.65|21868.65|21999.57|21879.57|21988.65|21868.65|10
1621269840000|2021-05-17 16:44:00|21988.05|21868.05|21969.1|21849.1|21988.05|21868.05|21969.1|21849.1|10
1621269850000|2021-05-17 16:44:10|21963.57|21843.57|21944.21|21824.21|21963.57|21843.57|21944.21|21824.21|10
1621269860000|2021-05-17 16:44:20|21939.58|21819.58|21932.52|21812.52|21939.58|21819.58|21931.9|21811.9|10
1621269870000|2021-05-17 16:44:30|21934.1|21814.1|21926.92|21806.92|21936.18|21816.18|21926.92|21806.92|10
1621269880000|2021-05-17 16:44:40|21916.29|21796.29|21922.39|21802.39|21922.39|21802.39|21914.08|21794.08|10
1621269890000|2021-05-17 16:44:50|21925.86|21805.86|21918.77|21798.77|21925.86|21805.86|21918.6|21798.6|10
1621269900000|2021-05-17 16:45:00|21917.74|21797.74|21911.46|21791.46|21917.9|21797.9|21911.46|21791.46|10
1621269910000|2021-05-17 16:45:10|21913.12|21793.12|21947.48|21827.48|21947.48|21827.48|21913.12|21793.12|10
1621269920000|2021-05-17 16:45:20|21950.83|21830.83|21973.57|21853.57|21973.57|21853.57|21950.83|21830.83|10
1621269930000|2021-05-17 16:45:30|21974.13|21854.13|22008.07|21888.07|22008.07|21888.07|21974.13|21854.13|10
1621269940000|2021-05-17 16:45:40|22011.26|21891.26|22008.89|21888.89|22016.05|21896.05|22008.89|21888.89|10
1621269950000|2021-05-17 16:45:50|22008.02|21888.02|22023.85|21903.85|22023.85|21903.85|22008.02|21888.02|10
1621269960000|2021-05-17 16:46:00|22023.78|21903.78|22017.43|21897.43|22023.86|21903.86|22017.43|21897.43|10
1621269970000|2021-05-17 16:46:10|22016.89|21896.89|22002.35|21882.35|22016.89|21896.89|22002.35|21882.35|10
1621269980000|2021-05-17 16:46:20|21997.92|21877.92|21966.14|21846.14|21997.92|21877.92|21966.14|21846.14|10
1621269990000|2021-05-17 16:46:30|21960.08|21840.08|21942.76|21822.76|21962.19|21842.19|21942.76|21822.76|10
1621270000000|2021-05-17 16:46:40|21942.42|21822.42|21936.82|21816.82|21942.42|21822.42|21936.82|21816.82|10
1621270010000|2021-05-17 16:46:50|21934.51|21814.51|21930.59|21810.59|21934.51|21814.51|21928.59|21808.59|10
1621270020000|2021-05-17 16:47:00|21927.37|21807.37|21917.52|21797.52|21928.75|21808.75|21917.52|21797.52|10
1621270030000|2021-05-17 16:47:10|21917.94|21797.94|21903.71|21783.71|21917.94|21797.94|21903.71|21783.71|10
1621270040000|2021-05-17 16:47:20|21900.58|21780.58|21899.25|21779.25|21901.75|21781.75|21899.25|21779.25|10
1621270050000|2021-05-17 16:47:30|21899.19|21779.19|21899.7|21779.7|21901.24|21781.24|21898.52|21778.52|10
1621270060000|2021-05-17 16:47:40|21900.72|21780.72|21895.8|21775.8|21900.72|21780.72|21895.8|21775.8|10
1621270070000|2021-05-17 16:47:50|21896.24|21776.24|21890.75|21770.75|21896.24|21776.24|21888.86|21768.86|10
1621270080000|2021-05-17 16:48:00|21891.79|21771.79|21881.64|21761.64|21895.01|21775.01|21881.64|21761.64|10
1621270090000|2021-05-17 16:48:10|21880.02|21760.02|21864.27|21744.27|21880.02|21760.02|21864.27|21744.27|10
1621270100000|2021-05-17 16:48:20|21863.27|21743.27|21851.03|21731.03|21863.27|21743.27|21851.03|21731.03|10
1621270110000|2021-05-17 16:48:30|21852.35|21732.35|21846|21726|21854.06|21734.06|21846|21726|10
1621270120000|2021-05-17 16:48:40|21843.51|21723.51|21835.51|21715.51|21843.58|21723.58|21834.89|21714.89|10
1621270130000|2021-05-17 16:48:50|21834.51|21714.51|21811.61|21691.61|21835.61|21715.61|21811.61|21691.61|10
1621270140000|2021-05-17 16:49:00|21808.55|21688.55|21793.28|21673.28|21808.55|21688.55|21793.28|21673.28|10
1621270150000|2021-05-17 16:49:10|21793.05|21673.05|21815.92|21695.92|21815.92|21695.92|21793.05|21673.05|10
1621270160000|2021-05-17 16:49:20|21816|21696|21804.11|21684.11|21816.13|21696.13|21804.11|21684.11|10
1621270170000|2021-05-17 16:49:30|21801.46|21681.46|21779.8|21659.8|21801.46|21681.46|21776.33|21656.33|10
1621270180000|2021-05-17 16:49:40|21779.37|21659.37|21774.28|21654.28|21779.37|21659.37|21772.86|21652.86|10
1621270190000|2021-05-17 16:49:50|21776.38|21656.38|21778.5|21658.5|21780.88|21660.88|21776.38|21656.38|10
1621270200000|2021-05-17 16:50:00|21777.7|21657.7|21760.78|21640.78|21779.92|21659.92|21760.78|21640.78|10
1621270210000|2021-05-17 16:50:10|21759.12|21639.12|21732.92|21612.92|21759.12|21639.12|21732.92|21612.92|10
1621270220000|2021-05-17 16:50:20|21732.12|21612.12|21720.55|21600.55|21732.12|21612.12|21720.55|21600.55|10
1621270230000|2021-05-17 16:50:30|21725|21605|21734.56|21614.56|21737.13|21617.13|21725|21605|10
1621270240000|2021-05-17 16:50:40|21734.27|21614.27|21729.73|21609.73|21734.88|21614.88|21729.73|21609.73|10
1621270250000|2021-05-17 16:50:50|21726.72|21606.72|21725.26|21605.26|21727.81|21607.81|21725.26|21605.26|10
1621270260000|2021-05-17 16:51:00|21724.46|21604.46|21742.07|21622.07|21742.07|21622.07|21722.77|21602.77|10
1621270270000|2021-05-17 16:51:10|21743.85|21623.85|21782.99|21662.99|21782.99|21662.99|21743.85|21623.85|10
1621270280000|2021-05-17 16:51:20|21786.34|21666.34|21823.91|21703.91|21823.91|21703.91|21786.34|21666.34|10
1621270290000|2021-05-17 16:51:30|21825.09|21705.09|21858.91|21738.91|21858.91|21738.91|21823.41|21703.41|10
1621270300000|2021-05-17 16:51:40|21863.09|21743.09|21859.25|21739.25|21864.22|21744.22|21857.71|21737.71|10
1621270310000|2021-05-17 16:51:50|21858.28|21738.28|21857.33|21737.33|21858.29|21738.29|21852.81|21732.81|10
1621270320000|2021-05-17 16:52:00|21861.05|21741.05|21861.7|21741.7|21866.24|21746.24|21861.05|21741.05|10
1621270330000|2021-05-17 16:52:10|21860.47|21740.47|21859.52|21739.52|21860.47|21740.47|21854.24|21734.24|10
1621270340000|2021-05-17 16:52:20|21861.94|21741.94|21875.26|21755.26|21875.26|21755.26|21861.94|21741.94|10
1621270350000|2021-05-17 16:52:30|21875.92|21755.92|21863.65|21743.65|21876.08|21756.08|21863.65|21743.65|10
1621270360000|2021-05-17 16:52:40|21864.23|21744.23|21840.14|21720.14|21865.53|21745.53|21840.14|21720.14|10
1621270370000|2021-05-17 16:52:50|21840.56|21720.56|21809.78|21689.78|21840.56|21720.56|21809.78|21689.78|10
1621270380000|2021-05-17 16:53:00|21806.32|21686.32|21790.41|21670.41|21806.74|21686.74|21790.41|21670.41|10
1621270390000|2021-05-17 16:53:10|21789.61|21669.61|21752.56|21632.56|21789.61|21669.61|21752.56|21632.56|10
1621270400000|2021-05-17 16:53:20|21745|21625|21724.08|21604.08|21745|21625|21724.08|21604.08|10
1621270410000|2021-05-17 16:53:30|21723.34|21603.34|21721.22|21601.22|21723.62|21603.62|21720.82|21600.82|10
1621270420000|2021-05-17 16:53:40|21721.1|21601.1|21723.51|21603.51|21723.51|21603.51|21717.97|21597.97|10
1621270430000|2021-05-17 16:53:50|21723.81|21603.81|21736.51|21616.51|21740.05|21620.05|21723.81|21603.81|10
1621270440000|2021-05-17 16:54:00|21735.97|21615.97|21733.39|21613.39|21735.97|21615.97|21727.5|21607.5|10
1621270450000|2021-05-17 16:54:10|21733.82|21613.82|21730.34|21610.34|21739.31|21619.31|21730.34|21610.34|10
1621270460000|2021-05-17 16:54:20|21727.68|21607.68|21724.64|21604.64|21727.68|21607.68|21723.97|21603.97|10
1621270470000|2021-05-17 16:54:30|21728.6|21608.6|21756.48|21636.48|21756.48|21636.48|21728.6|21608.6|10
1621270480000|2021-05-17 16:54:40|21759.55|21639.55|21762.79|21642.79|21765.74|21645.74|21759.55|21639.55|10
1621270490000|2021-05-17 16:54:50|21763.41|21643.41|21779.89|21659.89|21779.89|21659.89|21763.41|21643.41|10
1621270500000|2021-05-17 16:55:00|21779.71|21659.71|21753.6|21633.6|21779.71|21659.71|21753.6|21633.6|10
1621270510000|2021-05-17 16:55:10|21751.63|21631.63|21741.88|21621.88|21751.63|21631.63|21738.69|21618.69|10
1621270520000|2021-05-17 16:55:20|21741.71|21621.71|21712.96|21592.96|21741.71|21621.71|21711.3|21591.3|10
1621270530000|2021-05-17 16:55:30|21713.19|21593.19|21708.66|21588.66|21714.24|21594.24|21708.66|21588.66|10
1621270540000|2021-05-17 16:55:40|21709.62|21589.62|21712.87|21592.87|21713.59|21593.59|21709.62|21589.62|10
1621270550000|2021-05-17 16:55:50|21712.07|21592.07|21712.59|21592.59|21716.09|21596.09|21711.82|21591.82|10
1621270560000|2021-05-17 16:56:00|21713.45|21593.45|21699.78|21579.78|21713.45|21593.45|21699.78|21579.78|10
1621270570000|2021-05-17 16:56:10|21692.94|21572.94|21684.26|21564.26|21692.94|21572.94|21679.51|21559.51|10
1621270580000|2021-05-17 16:56:20|21686.92|21566.92|21689.31|21569.31|21689.31|21569.31|21683.88|21563.88|10
1621270590000|2021-05-17 16:56:30|21690.72|21570.72|21697.26|21577.26|21698.64|21578.64|21690.72|21570.72|10
1621270600000|2021-05-17 16:56:40|21692.22|21572.22|21667.83|21547.83|21692.22|21572.22|21667.83|21547.83|10
1621270610000|2021-05-17 16:56:50|21664.52|21544.52|21659.4|21539.4|21664.69|21544.69|21659.4|21539.4|9
1621270620000|2021-05-17 16:57:00|21658.96|21538.96|21675.26|21555.26|21675.26|21555.26|21657.38|21537.38|9
1621270630000|2021-05-17 16:57:10|21681.74|21561.74|21678.75|21558.75|21681.74|21561.74|21678.71|21558.71|10
1621270640000|2021-05-17 16:57:20|21677.97|21557.97|21667.07|21547.07|21677.97|21557.97|21667.07|21547.07|10
1621270650000|2021-05-17 16:57:30|21666.67|21546.67|21663.3|21543.3|21666.67|21546.67|21661.4|21541.4|10
1621270660000|2021-05-17 16:57:40|21661.27|21541.27|21646.19|21526.19|21661.27|21541.27|21646.19|21526.19|10
1621270670000|2021-05-17 16:57:50|21646.37|21526.37|21638.8|21518.8|21646.37|21526.37|21638.8|21518.8|10
1621270680000|2021-05-17 16:58:00|21639.77|21519.77|21654.31|21534.31|21654.31|21534.31|21639.38|21519.38|9
1621270690000|2021-05-17 16:58:10|21657.42|21537.42|21669.96|21549.96|21669.96|21549.96|21657.42|21537.42|10
1621270700000|2021-05-17 16:58:20|21671.74|21551.74|21686.23|21566.23|21686.23|21566.23|21671.11|21551.11|10
1621270710000|2021-05-17 16:58:30|21687.22|21567.22|21721.57|21601.57|21721.57|21601.57|21687.22|21567.22|10
1621270720000|2021-05-17 16:58:40|21723.85|21603.85|21725.16|21605.16|21728.75|21608.75|21723.45|21603.45|10
1621270730000|2021-05-17 16:58:50|21722.72|21602.72|21700.98|21580.98|21722.72|21602.72|21700.57|21580.57|10
1621270740000|2021-05-17 16:59:00|21699.86|21579.86|21681.34|21561.34|21699.86|21579.86|21681.34|21561.34|10
1621270750000|2021-05-17 16:59:10|21677.94|21557.94|21656.99|21536.99|21677.94|21557.94|21656.99|21536.99|10
1621270760000|2021-05-17 16:59:20|21654.27|21534.27|21652.73|21532.73|21656.79|21536.79|21652.73|21532.73|10
1621270770000|2021-05-17 16:59:30|21650.98|21530.98|21641.18|21521.18|21651.1|21531.1|21641.18|21521.18|10
1621270780000|2021-05-17 16:59:40|21635.11|21515.11|21620.29|21500.29|21635.11|21515.11|21619.21|21499.21|10
1621270790000|2021-05-17 16:59:50|21619.82|21499.82|21637.2|21517.2|21637.2|21517.2|21619.82|21499.82|10
1621270800000|2021-05-17 17:00:00|21638.45|21518.45|21627.99|21507.99|21639.21|21519.21|21627.99|21507.99|10
1621270810000|2021-05-17 17:00:10|21627.36|21507.36|21668.34|21548.34|21668.34|21548.34|21627.36|21507.36|10
1621270820000|2021-05-17 17:00:20|21673.43|21553.43|21691.7|21571.7|21693.3|21573.3|21673.43|21553.43|10
1621270830000|2021-05-17 17:00:30|21692.81|21572.81|21700.74|21580.74|21702.45|21582.45|21692.73|21572.73|10
1621270840000|2021-05-17 17:00:40|21702.02|21582.02|21707.65|21587.65|21708.35|21588.35|21702.02|21582.02|10
1621270850000|2021-05-17 17:00:50|21703.25|21583.25|21652.25|21532.25|21703.25|21583.25|21652.25|21532.25|10
1621270860000|2021-05-17 17:01:00|21646.39|21526.39|21624.03|21504.03|21646.39|21526.39|21624.03|21504.03|10
1621270870000|2021-05-17 17:01:10|21620.74|21500.74|21620.38|21500.38|21625.41|21505.41|21620.23|21500.23|10
1621270880000|2021-05-17 17:01:20|21620.71|21500.71|21611.24|21491.24|21622.5|21502.5|21611.24|21491.24|10
1621270890000|2021-05-17 17:01:30|21613.31|21493.31|21611.6|21491.6|21613.54|21493.54|21611.6|21491.6|10
1621270900000|2021-05-17 17:01:40|21611.34|21491.34|21613.97|21493.97|21614.95|21494.95|21611.34|21491.34|10
1621270910000|2021-05-17 17:01:50|21613.41|21493.41|21605.45|21485.45|21613.41|21493.41|21605.11|21485.11|10
1621270920000|2021-05-17 17:02:00|21606.93|21486.93|21611.01|21491.01|21611.55|21491.55|21606.93|21486.93|10
1621270930000|2021-05-17 17:02:10|21610.1|21490.1|21621.36|21501.36|21621.36|21501.36|21609.67|21489.67|10
1621270940000|2021-05-17 17:02:20|21624.86|21504.86|21662.9|21542.9|21662.9|21542.9|21624.86|21504.86|10
1621270950000|2021-05-17 17:02:30|21667.39|21547.39|21684.1|21564.1|21685.48|21565.48|21667.39|21547.39|10
1621270960000|2021-05-17 17:02:40|21683.37|21563.37|21695.19|21575.19|21696.39|21576.39|21683.37|21563.37|10
1621270970000|2021-05-17 17:02:50|21694.78|21574.78|21698.57|21578.57|21698.57|21578.57|21694.19|21574.19|10
1621270980000|2021-05-17 17:03:00|21698.78|21578.78|21702.92|21582.92|21702.92|21582.92|21698.19|21578.19|10
1621270990000|2021-05-17 17:03:10|21706.16|21586.16|21733.15|21613.15|21733.15|21613.15|21706.16|21586.16|10
1621271000000|2021-05-17 17:03:20|21733.02|21613.02|21763.95|21643.95|21764.03|21644.03|21733.02|21613.02|10
1621271010000|2021-05-17 17:03:30|21764.46|21644.46|21774.38|21654.38|21774.38|21654.38|21764.46|21644.46|10
1621271020000|2021-05-17 17:03:40|21773.87|21653.87|21773.96|21653.96|21776.55|21656.55|21772.19|21652.19|10
1621271030000|2021-05-17 17:03:50|21775.73|21655.73|21780.52|21660.52|21780.7|21660.7|21775.73|21655.73|10
1621271040000|2021-05-17 17:04:00|21782.33|21662.33|21787.37|21667.37|21791.29|21671.29|21782.33|21662.33|10
1621271050000|2021-05-17 17:04:10|21785.39|21665.39|21795.29|21675.29|21795.29|21675.29|21784.98|21664.98|10
1621271060000|2021-05-17 17:04:20|21796.47|21676.47|21804.75|21684.75|21808.96|21688.96|21796.47|21676.47|10
1621271070000|2021-05-17 17:04:30|21802.01|21682.01|21768.2|21648.2|21802.01|21682.01|21768.2|21648.2|10
1621271080000|2021-05-17 17:04:40|21767.38|21647.38|21751.69|21631.69|21767.38|21647.38|21751.69|21631.69|10
1621271090000|2021-05-17 17:04:50|21752.56|21632.56|21744.5|21624.5|21752.56|21632.56|21743.72|21623.72|10
1621271100000|2021-05-17 17:05:00|21743.95|21623.95|21725.61|21605.61|21743.95|21623.95|21725.61|21605.61|10
1621271110000|2021-05-17 17:05:10|21724.55|21604.55|21737.12|21617.12|21737.12|21617.12|21724.14|21604.14|10
1621271120000|2021-05-17 17:05:20|21739.28|21619.28|21746.4|21626.4|21746.4|21626.4|21739.28|21619.28|10
1621271130000|2021-05-17 17:05:30|21746.3|21626.3|21736.99|21616.99|21746.3|21626.3|21736.99|21616.99|10
1621271140000|2021-05-17 17:05:40|21734.17|21614.17|21713.64|21593.64|21734.17|21614.17|21713.64|21593.64|10
1621271150000|2021-05-17 17:05:50|21714.5|21594.5|21695.97|21575.97|21714.5|21594.5|21695.97|21575.97|10
1621271160000|2021-05-17 17:06:00|21695.75|21575.75|21688.81|21568.81|21698.25|21578.25|21688.81|21568.81|10
1621271170000|2021-05-17 17:06:10|21688.25|21568.25|21665.28|21545.28|21688.75|21568.75|21665.28|21545.28|10
1621271180000|2021-05-17 17:06:20|21663.58|21543.58|21633.7|21513.7|21663.58|21543.58|21633.7|21513.7|10
1621271190000|2021-05-17 17:06:30|21627.22|21507.22|21610.08|21490.08|21627.22|21507.22|21610.08|21490.08|10
1621271200000|2021-05-17 17:06:40|21608.09|21488.09|21598.06|21478.06|21608.7|21488.7|21598.06|21478.06|10
1621271210000|2021-05-17 17:06:50|21596|21476|21601.07|21481.07|21601.07|21481.07|21592.28|21472.28|10
1621271220000|2021-05-17 17:07:00|21603.09|21483.09|21618.91|21498.91|21618.91|21498.91|21602.73|21482.73|10
1621271230000|2021-05-17 17:07:10|21620.53|21500.53|21617.23|21497.23|21621.48|21501.48|21616|21496|10
1621271240000|2021-05-17 17:07:20|21616.28|21496.28|21594.37|21474.37|21616.28|21496.28|21594.37|21474.37|10
1621271250000|2021-05-17 17:07:30|21589.05|21469.05|21580.88|21460.88|21590.03|21470.03|21580.88|21460.88|10
1621271260000|2021-05-17 17:07:40|21581.38|21461.38|21567.31|21447.31|21581.38|21461.38|21566.69|21446.69|10
1621271270000|2021-05-17 17:07:50|21567.24|21447.24|21567.88|21447.88|21569.48|21449.48|21567.24|21447.24|10
1621271280000|2021-05-17 17:08:00|21566.39|21446.39|21566.42|21446.42|21566.42|21446.42|21562.24|21442.24|10
1621271290000|2021-05-17 17:08:10|21573.33|21453.33|21581.1|21461.1|21588.33|21468.33|21573.33|21453.33|10
1621271300000|2021-05-17 17:08:20|21576.39|21456.39|21571.08|21451.08|21576.39|21456.39|21569.24|21449.24|10
1621271310000|2021-05-17 17:08:30|21574.29|21454.29|21555.21|21435.21|21575.03|21455.03|21555.21|21435.21|10
1621271320000|2021-05-17 17:08:40|21552.21|21432.21|21546.84|21426.84|21552.21|21432.21|21546.84|21426.84|10
1621271330000|2021-05-17 17:08:50|21543.42|21423.42|21533.63|21413.63|21543.42|21423.42|21533.63|21413.63|10
1621271340000|2021-05-17 17:09:00|21530.05|21410.05|21536.57|21416.57|21536.57|21416.57|21528.48|21408.48|10
1621271350000|2021-05-17 17:09:10|21539.85|21419.85|21538.17|21418.17|21540.83|21420.83|21538.17|21418.17|10
1621271360000|2021-05-17 17:09:20|21532.31|21412.31|21520.35|21400.35|21532.54|21412.54|21519.34|21399.34|10
1621271370000|2021-05-17 17:09:30|21520.81|21400.81|21532.52|21412.52|21532.76|21412.76|21520.81|21400.81|10
1621271380000|2021-05-17 17:09:40|21530.19|21410.19|21516.06|21396.06|21530.19|21410.19|21516.06|21396.06|10
1621271390000|2021-05-17 17:09:50|21513.29|21393.29|21493.29|21373.29|21513.29|21393.29|21493.29|21373.29|10
1621271400000|2021-05-17 17:10:00|21489.65|21369.65|21473.94|21353.94|21489.65|21369.65|21473.94|21353.94|10
1621271410000|2021-05-17 17:10:10|21472.03|21352.03|21452.9|21332.9|21472.03|21352.03|21452.9|21332.9|10
1621271420000|2021-05-17 17:10:20|21452.95|21332.95|21453.97|21333.97|21453.97|21333.97|21449.22|21329.22|10
1621271430000|2021-05-17 17:10:30|21452.94|21332.94|21487.31|21367.31|21487.31|21367.31|21452.94|21332.94|10
1621271440000|2021-05-17 17:10:40|21492.92|21372.92|21499.07|21379.07|21501.18|21381.18|21492.92|21372.92|10
1621271450000|2021-05-17 17:10:50|21499.85|21379.85|21506.41|21386.41|21506.41|21386.41|21498.63|21378.63|10
1621271460000|2021-05-17 17:11:00|21512.91|21392.91|21519.17|21399.17|21525.5|21405.5|21512.91|21392.91|10
1621271470000|2021-05-17 17:11:10|21512.62|21392.62|21472.67|21352.67|21512.62|21392.62|21472.67|21352.67|10
1621271480000|2021-05-17 17:11:20|21465.13|21345.13|21438.55|21318.55|21465.13|21345.13|21435.39|21315.39|10
1621271490000|2021-05-17 17:11:30|21437.86|21317.86|21436.64|21316.64|21438|21318|21434.81|21314.81|10
1621271500000|2021-05-17 17:11:40|21436.5|21316.5|21437.9|21317.9|21437.9|21317.9|21434.23|21314.23|10
1621271510000|2021-05-17 17:11:50|21440.61|21320.61|21440.07|21320.07|21442.12|21322.12|21438.24|21318.24|10
1621271520000|2021-05-17 17:12:00|21439.64|21319.64|21422.63|21302.63|21439.64|21319.64|21422.63|21302.63|10
1621271530000|2021-05-17 17:12:10|21416.7|21296.7|21405.5|21285.5|21416.7|21296.7|21400.68|21280.68|10
1621271540000|2021-05-17 17:12:20|21406.96|21286.96|21416.39|21296.39|21418.59|21298.59|21404.7|21284.7|10
1621271550000|2021-05-17 17:12:30|21419|21299|21405.47|21285.47|21423.5|21303.5|21405.47|21285.47|10
1621271560000|2021-05-17 17:12:40|21403.9|21283.9|21396.17|21276.17|21403.9|21283.9|21395.54|21275.54|10
1621271570000|2021-05-17 17:12:50|21396.39|21276.39|21403.69|21283.69|21404.77|21284.77|21396.39|21276.39|10
1621271580000|2021-05-17 17:13:00|21406.28|21286.28|21409.55|21289.55|21412.49|21292.49|21405.25|21285.25|10
1621271590000|2021-05-17 17:13:10|21403.84|21283.84|21389.21|21269.21|21403.84|21283.84|21389.21|21269.21|10
1621271600000|2021-05-17 17:13:20|21391.63|21271.63|21405.04|21285.04|21405.04|21285.04|21391.63|21271.63|10
1621271610000|2021-05-17 17:13:30|21406.98|21286.98|21401.32|21281.32|21410.36|21290.36|21401.32|21281.32|10
1621271620000|2021-05-17 17:13:40|21399.45|21279.45|21383.21|21263.21|21399.45|21279.45|21382.91|21262.91|10
1621271630000|2021-05-17 17:13:50|21380.45|21260.45|21369.81|21249.81|21380.45|21260.45|21369.28|21249.28|10
1621271640000|2021-05-17 17:14:00|21370.98|21250.98|21363|21243|21370.98|21250.98|21363|21243|10
1621271650000|2021-05-17 17:14:10|21363.52|21243.52|21374.81|21254.81|21374.89|21254.89|21363.52|21243.52|10
1621271660000|2021-05-17 17:14:20|21375.34|21255.34|21377.34|21257.34|21379.06|21259.06|21375.34|21255.34|10
1621271670000|2021-05-17 17:14:30|21375.97|21255.97|21360.12|21240.12|21375.97|21255.97|21360.12|21240.12|10
1621271680000|2021-05-17 17:14:40|21357.36|21237.36|21340.31|21220.31|21357.36|21237.36|21337.57|21217.57|10
1621271690000|2021-05-17 17:14:50|21344.91|21224.91|21341.15|21221.15|21345.65|21225.65|21341.15|21221.15|10
1621271700000|2021-05-17 17:15:00|21341.39|21221.39|21343.27|21223.27|21344.22|21224.22|21339.55|21219.55|10
1621271710000|2021-05-17 17:15:10|21346.27|21226.27|21369.58|21249.58|21369.58|21249.58|21346.27|21226.27|10
1621271720000|2021-05-17 17:15:20|21381.63|21261.63|21394.65|21274.65|21397.15|21277.15|21381.63|21261.63|10
1621271730000|2021-05-17 17:15:30|21393.81|21273.81|21398.51|21278.51|21400.34|21280.34|21393.81|21273.81|10
1621271740000|2021-05-17 17:15:40|21406.08|21286.08|21411.57|21291.57|21418.05|21298.05|21406.08|21286.08|10
1621271750000|2021-05-17 17:15:50|21411.48|21291.48|21428.96|21308.96|21429.04|21309.04|21410.03|21290.03|10
1621271760000|2021-05-17 17:16:00|21432.35|21312.35|21455.46|21335.46|21455.46|21335.46|21432.35|21312.35|10
1621271770000|2021-05-17 17:16:10|21457.43|21337.43|21470.48|21350.48|21470.48|21350.48|21457.43|21337.43|10
1621271780000|2021-05-17 17:16:20|21472.44|21352.44|21493.82|21373.82|21493.82|21373.82|21472.44|21352.44|10
1621271790000|2021-05-17 17:16:30|21493.61|21373.61|21513.37|21393.37|21513.37|21393.37|21493.61|21373.61|10
1621271800000|2021-05-17 17:16:40|21520.31|21400.31|21534.67|21414.67|21534.67|21414.67|21520.31|21400.31|10
1621271810000|2021-05-17 17:16:50|21534.94|21414.94|21520.49|21400.49|21534.94|21414.94|21520.49|21400.49|10
1621271820000|2021-05-17 17:17:00|21510.87|21390.87|21478.12|21358.12|21510.87|21390.87|21478.12|21358.12|10
1621271830000|2021-05-17 17:17:10|21463.57|21343.57|21426.96|21306.96|21463.57|21343.57|21426.96|21306.96|10
1621271840000|2021-05-17 17:17:20|21423.79|21303.79|21400.69|21280.69|21423.84|21303.84|21400.69|21280.69|10
1621271850000|2021-05-17 17:17:30|21399.23|21279.23|21392.18|21272.18|21399.39|21279.39|21392.18|21272.18|10
1621271860000|2021-05-17 17:17:40|21388.92|21268.92|21380.97|21260.97|21388.92|21268.92|21378.2|21258.2|10
1621271870000|2021-05-17 17:17:50|21375.45|21255.45|21371.54|21251.54|21375.45|21255.45|21370.7|21250.7|10
1621271880000|2021-05-17 17:18:00|21371.43|21251.43|21365.88|21245.88|21371.43|21251.43|21365.88|21245.88|10
1621271890000|2021-05-17 17:18:10|21364.72|21244.72|21363.18|21243.18|21365.78|21245.78|21362.17|21242.17|10
1621271900000|2021-05-17 17:18:20|21365.41|21245.41|21401.55|21281.55|21401.55|21281.55|21365.41|21245.41|10
1621271910000|2021-05-17 17:18:30|21406.86|21286.86|21419.44|21299.44|21420.57|21300.57|21406.86|21286.86|10
1621271920000|2021-05-17 17:18:40|21417.7|21297.7|21400.76|21280.76|21417.7|21297.7|21398.73|21278.73|10
1621271930000|2021-05-17 17:18:50|21399.73|21279.73|21403.22|21283.22|21404.6|21284.6|21399.73|21279.73|10
1621271940000|2021-05-17 17:19:00|21402.54|21282.54|21402.51|21282.51|21403.33|21283.33|21401.59|21281.59|10
1621271950000|2021-05-17 17:19:10|21404.06|21284.06|21419.96|21299.96|21420.17|21300.17|21404.06|21284.06|10
1621271960000|2021-05-17 17:19:20|21421.59|21301.59|21446.03|21326.03|21447.11|21327.11|21421.59|21301.59|10
1621271970000|2021-05-17 17:19:30|21451.84|21331.84|21449.98|21329.98|21456.55|21336.55|21449.98|21329.98|10
1621271980000|2021-05-17 17:19:40|21447.57|21327.57|21432.5|21312.5|21447.57|21327.57|21432.5|21312.5|10
1621271990000|2021-05-17 17:19:50|21429.83|21309.83|21430.08|21310.08|21430.08|21310.08|21425.14|21305.14|10
1621272000000|2021-05-17 17:20:00|21434.69|21314.69|21432.41|21312.41|21439.93|21319.93|21432.41|21312.41|10
1621272010000|2021-05-17 17:20:10|21426.43|21306.43|21428.99|21308.99|21428.99|21308.99|21426.43|21306.43|10
1621272020000|2021-05-17 17:20:20|21432.8|21312.8|21461.39|21341.39|21461.39|21341.39|21432.8|21312.8|10
1621272030000|2021-05-17 17:20:30|21469.31|21349.31|21488.14|21368.14|21488.28|21368.28|21469.31|21349.31|10
1621272040000|2021-05-17 17:20:40|21486.02|21366.02|21490.37|21370.37|21490.37|21370.37|21481.88|21361.88|10
1621272050000|2021-05-17 17:20:50|21494.88|21374.88|21488.75|21368.75|21498|21378|21488.23|21368.23|10
1621272060000|2021-05-17 17:21:00|21487.36|21367.36|21460.37|21340.37|21487.36|21367.36|21460.37|21340.37|10
1621272070000|2021-05-17 17:21:10|21459.77|21339.77|21455.82|21335.82|21459.77|21339.77|21449.9|21329.9|10
1621272080000|2021-05-17 17:21:20|21457.37|21337.37|21463.81|21343.81|21463.81|21343.81|21457.37|21337.37|10
1621272090000|2021-05-17 17:21:30|21470.96|21350.96|21515.5|21395.5|21515.5|21395.5|21470.96|21350.96|10
1621272100000|2021-05-17 17:21:40|21514.84|21394.84|21496.25|21376.25|21514.84|21394.84|21495.11|21375.11|10
1621272110000|2021-05-17 17:21:50|21494.69|21374.69|21486.54|21366.54|21499.14|21379.14|21485.77|21365.77|10
1621272120000|2021-05-17 17:22:00|21485.07|21365.07|21465.71|21345.71|21485.07|21365.07|21465.71|21345.71|10
1621272130000|2021-05-17 17:22:10|21465.8|21345.8|21441.13|21321.13|21465.8|21345.8|21441.13|21321.13|10
1621272140000|2021-05-17 17:22:20|21441.36|21321.36|21435.07|21315.07|21441.36|21321.36|21435.02|21315.02|10
1621272150000|2021-05-17 17:22:30|21430.86|21310.86|21406.64|21286.64|21430.86|21310.86|21406.64|21286.64|10
1621272160000|2021-05-17 17:22:40|21405.73|21285.73|21396.52|21276.52|21405.73|21285.73|21396.52|21276.52|10
1621272170000|2021-05-17 17:22:50|21396.84|21276.84|21384.68|21264.68|21396.84|21276.84|21383.58|21263.58|10
1621272180000|2021-05-17 17:23:00|21382.6|21262.6|21365.44|21245.44|21382.6|21262.6|21365.44|21245.44|10
1621272190000|2021-05-17 17:23:10|21363.34|21243.34|21347.29|21227.29|21363.34|21243.34|21347.29|21227.29|10
1621272200000|2021-05-17 17:23:20|21344.24|21224.24|21333.42|21213.42|21344.24|21224.24|21332.79|21212.79|10
1621272210000|2021-05-17 17:23:30|21330.83|21210.83|21320.91|21200.91|21330.83|21210.83|21320.79|21200.79|10
1621272220000|2021-05-17 17:23:40|21321.19|21201.19|21319.57|21199.57|21322.04|21202.04|21318.24|21198.24|10
1621272230000|2021-05-17 17:23:50|21318.88|21198.88|21306.85|21186.85|21318.88|21198.88|21306.85|21186.85|10
1621272240000|2021-05-17 17:24:00|21304.61|21184.61|21304.85|21184.85|21304.85|21184.85|21299.46|21179.46|10
1621272250000|2021-05-17 17:24:10|21303.8|21183.8|21301.29|21181.29|21311.74|21191.74|21300.54|21180.54|10
1621272260000|2021-05-17 17:24:20|21300.7|21180.7|21286.91|21166.91|21300.7|21180.7|21286.91|21166.91|10
1621272270000|2021-05-17 17:24:30|21285.87|21165.87|21274.28|21154.28|21287.16|21167.16|21273.11|21153.11|10
1621272280000|2021-05-17 17:24:40|21270.29|21150.29|21262.49|21142.49|21270.29|21150.29|21260.84|21140.84|10
1621272290000|2021-05-17 17:24:50|21262.27|21142.27|21251.05|21131.05|21262.27|21142.27|21251.05|21131.05|10
1621272300000|2021-05-17 17:25:00|21249.92|21129.92|21240.42|21120.42|21249.92|21129.92|21235.91|21115.91|10
1621272310000|2021-05-17 17:25:10|21240.99|21120.99|21253.16|21133.16|21253.16|21133.16|21240.99|21120.99|10
1621272320000|2021-05-17 17:25:20|21251.46|21131.46|21228.21|21108.21|21251.46|21131.46|21228.21|21108.21|10
1621272330000|2021-05-17 17:25:30|21221.59|21101.59|21197.34|21077.34|21221.59|21101.59|21189.31|21069.31|10
1621272340000|2021-05-17 17:25:40|21193.28|21073.28|21184.12|21064.12|21193.28|21073.28|21183.18|21063.18|10
1621272350000|2021-05-17 17:25:50|21183.09|21063.09|21169.66|21049.66|21186.96|21066.96|21169.66|21049.66|10
1621272360000|2021-05-17 17:26:00|21170.76|21050.76|21162.6|21042.6|21170.76|21050.76|21162.6|21042.6|10
1621272370000|2021-05-17 17:26:10|21162.39|21042.39|21183.11|21063.11|21183.11|21063.11|21161.49|21041.49|10
1621272380000|2021-05-17 17:26:20|21189.15|21069.15|21206.05|21086.05|21206.05|21086.05|21189.15|21069.15|10
1621272390000|2021-05-17 17:26:30|21204.62|21084.62|21212.11|21092.11|21215.91|21095.91|21204.62|21084.62|10
1621272400000|2021-05-17 17:26:40|21209.72|21089.72|21197.17|21077.17|21209.72|21089.72|21197.17|21077.17|10
1621272410000|2021-05-17 17:26:50|21194.67|21074.67|21174.98|21054.98|21194.67|21074.67|21174.98|21054.98|10
1621272420000|2021-05-17 17:27:00|21173.2|21053.2|21180.97|21060.97|21185.19|21065.19|21173.2|21053.2|10
1621272430000|2021-05-17 17:27:10|21179.81|21059.81|21146.87|21026.87|21179.81|21059.81|21146.87|21026.87|10
1621272440000|2021-05-17 17:27:20|21146.32|21026.32|21143.39|21023.39|21148.77|21028.77|21143.39|21023.39|10
1621272450000|2021-05-17 17:27:30|21141.72|21021.72|21123.65|21003.65|21142.47|21022.47|21123.65|21003.65|10
1621272460000|2021-05-17 17:27:40|21119.02|20999.02|21137.98|21017.98|21137.98|21017.98|21118.65|20998.65|10
1621272470000|2021-05-17 17:27:50|21144|21024|21149.46|21029.46|21157.98|21037.98|21144|21024|10
1621272480000|2021-05-17 17:28:00|21147.87|21027.87|21156.79|21036.79|21156.79|21036.79|21141.25|21021.25|10
1621272490000|2021-05-17 17:28:10|21157.72|21037.72|21172.51|21052.51|21172.51|21052.51|21157.72|21037.72|10
1621272500000|2021-05-17 17:28:20|21170.72|21050.72|21178.35|21058.35|21186.84|21066.84|21170.72|21050.72|10
1621272510000|2021-05-17 17:28:30|21178.16|21058.16|21179.66|21059.66|21184.08|21064.08|21170.99|21050.99|10
1621272520000|2021-05-17 17:28:40|21180.42|21060.42|21213.01|21093.01|21213.01|21093.01|21180.42|21060.42|10
1621272530000|2021-05-17 17:28:50|21213.41|21093.41|21244.69|21124.69|21244.69|21124.69|21213.41|21093.41|10
1621272540000|2021-05-17 17:29:00|21246.81|21126.81|21238.52|21118.52|21247.28|21127.28|21238.52|21118.52|10
1621272550000|2021-05-17 17:29:10|21238.06|21118.06|21216.86|21096.86|21238.06|21118.06|21215.22|21095.22|10
1621272560000|2021-05-17 17:29:20|21216.32|21096.32|21231.14|21111.14|21232.44|21112.44|21215.03|21095.03|10
1621272570000|2021-05-17 17:29:30|21234.86|21114.86|21288.7|21168.7|21288.7|21168.7|21234.86|21114.86|10
1621272580000|2021-05-17 17:29:40|21290.58|21170.58|21296.42|21176.42|21296.44|21176.44|21286.46|21166.46|10
1621272590000|2021-05-17 17:29:50|21297.25|21177.25|21291.06|21171.06|21300.36|21180.36|21291.06|21171.06|10
1621272600000|2021-05-17 17:30:00|21288.32|21168.32|21280.56|21160.56|21288.32|21168.32|21273.31|21153.31|10
1621272610000|2021-05-17 17:30:10|21283.86|21163.86|21340.07|21220.07|21340.07|21220.07|21283.86|21163.86|10
1621272620000|2021-05-17 17:30:20|21344.24|21224.24|21401.54|21281.54|21401.54|21281.54|21344.24|21224.24|10
1621272630000|2021-05-17 17:30:30|21401.64|21281.64|21432.02|21312.02|21433.01|21313.01|21401.64|21281.64|10
1621272640000|2021-05-17 17:30:40|21431.87|21311.87|21442.46|21322.46|21442.78|21322.78|21431.87|21311.87|9
1621272650000|2021-05-17 17:30:50|21441.77|21321.77|21475.58|21355.58|21475.58|21355.58|21441.77|21321.77|10
1621272660000|2021-05-17 17:31:00|21479.34|21359.34|21466.53|21346.53|21479.91|21359.91|21466.53|21346.53|10
1621272670000|2021-05-17 17:31:10|21466.69|21346.69|21481.63|21361.63|21489.23|21369.23|21466.69|21346.69|10
1621272680000|2021-05-17 17:31:20|21478.4|21358.4|21512.45|21392.45|21512.45|21392.45|21478.4|21358.4|10
1621272690000|2021-05-17 17:31:30|21514.05|21394.05|21535.8|21415.8|21535.8|21415.8|21514.05|21394.05|10
1621272700000|2021-05-17 17:31:40|21537.88|21417.88|21564.4|21444.4|21564.4|21444.4|21537.88|21417.88|10
1621272710000|2021-05-17 17:31:50|21564.18|21444.18|21582.1|21462.1|21582.1|21462.1|21562.96|21442.96|10
1621272720000|2021-05-17 17:32:00|21582.62|21462.62|21575.71|21455.71|21584.09|21464.09|21575.71|21455.71|10
1621272730000|2021-05-17 17:32:10|21574.82|21454.82|21561.29|21441.29|21574.82|21454.82|21561.29|21441.29|10
1621272740000|2021-05-17 17:32:20|21562.23|21442.23|21529.56|21409.56|21562.23|21442.23|21529.56|21409.56|10
1621272750000|2021-05-17 17:32:30|21527.65|21407.65|21525.5|21405.5|21527.65|21407.65|21523.43|21403.43|10
1621272760000|2021-05-17 17:32:40|21523.99|21403.99|21511.09|21391.09|21523.99|21403.99|21511.09|21391.09|10
1621272770000|2021-05-17 17:32:50|21509.67|21389.67|21519.91|21399.91|21521.5|21401.5|21507.71|21387.71|10
1621272780000|2021-05-17 17:33:00|21520.92|21400.92|21539.02|21419.02|21539.02|21419.02|21520.92|21400.92|10
1621272790000|2021-05-17 17:33:10|21539.83|21419.83|21552.62|21432.62|21554.7|21434.7|21539.83|21419.83|10
1621272800000|2021-05-17 17:33:20|21555.56|21435.56|21556.08|21436.08|21559.87|21439.87|21554.5|21434.5|10
1621272810000|2021-05-17 17:33:30|21555.18|21435.18|21545.13|21425.13|21555.18|21435.18|21542.51|21422.51|10
1621272820000|2021-05-17 17:33:40|21545.25|21425.25|21552.71|21432.71|21552.71|21432.71|21545.25|21425.25|10
1621272830000|2021-05-17 17:33:50|21553.06|21433.06|21549.43|21429.43|21553.74|21433.74|21549.43|21429.43|10
1621272840000|2021-05-17 17:34:00|21548.38|21428.38|21550.21|21430.21|21551.39|21431.39|21547.69|21427.69|10
1621272850000|2021-05-17 17:34:10|21549.53|21429.53|21541.25|21421.25|21549.93|21429.93|21540.53|21420.53|10
1621272860000|2021-05-17 17:34:20|21541.54|21421.54|21536.13|21416.13|21541.54|21421.54|21534.93|21414.93|10
1621272870000|2021-05-17 17:34:30|21536.86|21416.86|21551.97|21431.97|21552.16|21432.16|21536.86|21416.86|10
1621272880000|2021-05-17 17:34:40|21552.84|21432.84|21563.07|21443.07|21564.5|21444.5|21552.84|21432.84|10
1621272890000|2021-05-17 17:34:50|21561.07|21441.07|21561.62|21441.62|21561.62|21441.62|21558.53|21438.53|10
1621272900000|2021-05-17 17:35:00|21561.02|21441.02|21564.29|21444.29|21565.85|21445.85|21561.02|21441.02|10
1621272910000|2021-05-17 17:35:10|21564.1|21444.1|21563.78|21443.78|21565.43|21445.43|21563.78|21443.78|10
1621272920000|2021-05-17 17:35:20|21561.35|21441.35|21547.68|21427.68|21561.35|21441.35|21547.27|21427.27|10
1621272930000|2021-05-17 17:35:30|21545.49|21425.49|21559.92|21439.92|21559.92|21439.92|21545.49|21425.49|10
1621272940000|2021-05-17 17:35:40|21560.63|21440.63|21593.2|21473.2|21593.2|21473.2|21560.63|21440.63|10
1621272950000|2021-05-17 17:35:50|21593.01|21473.01|21626.06|21506.06|21626.06|21506.06|21593.01|21473.01|10
1621272960000|2021-05-17 17:36:00|21630.32|21510.32|21672.65|21552.65|21672.65|21552.65|21630.32|21510.32|10
1621272970000|2021-05-17 17:36:10|21673.75|21553.75|21701.96|21581.96|21702|21582|21673.75|21553.75|10
1621272980000|2021-05-17 17:36:20|21700.31|21580.31|21712.9|21592.9|21712.9|21592.9|21700.31|21580.31|10
1621272990000|2021-05-17 17:36:30|21712.77|21592.77|21727.13|21607.13|21727.13|21607.13|21712.77|21592.77|10
1621273000000|2021-05-17 17:36:40|21728.63|21608.63|21748.7|21628.7|21748.7|21628.7|21728.63|21608.63|10
1621273010000|2021-05-17 17:36:50|21747.96|21627.96|21763.65|21643.65|21763.65|21643.65|21747.96|21627.96|10
1621273020000|2021-05-17 17:37:00|21766.87|21646.87|21774.54|21654.54|21775.8|21655.8|21766.87|21646.87|10
1621273030000|2021-05-17 17:37:10|21771.59|21651.59|21761.03|21641.03|21774.52|21654.52|21761.03|21641.03|10
1621273040000|2021-05-17 17:37:20|21759.63|21639.63|21751.37|21631.37|21759.63|21639.63|21751.37|21631.37|10
1621273050000|2021-05-17 17:37:30|21749.52|21629.52|21742.24|21622.24|21752.34|21632.34|21742.24|21622.24|10
1621273060000|2021-05-17 17:37:40|21744.03|21624.03|21739.95|21619.95|21744.03|21624.03|21735.44|21615.44|10
1621273070000|2021-05-17 17:37:50|21739.41|21619.41|21734.92|21614.92|21739.6|21619.6|21734.92|21614.92|10
1621273080000|2021-05-17 17:38:00|21731.9|21611.9|21714.88|21594.88|21731.9|21611.9|21712.25|21592.25|10
1621273090000|2021-05-17 17:38:10|21713.72|21593.72|21702.92|21582.92|21714.76|21594.76|21702.92|21582.92|10
1621273100000|2021-05-17 17:38:20|21698.66|21578.66|21659.6|21539.6|21698.66|21578.66|21659.15|21539.15|9
1621273110000|2021-05-17 17:38:30|21659.41|21539.41|21678.29|21558.29|21678.29|21558.29|21658.01|21538.01|10
1621273120000|2021-05-17 17:38:40|21683.37|21563.37|21698.81|21578.81|21698.81|21578.81|21681.2|21561.2|10
1621273130000|2021-05-17 17:38:50|21697.06|21577.06|21687.47|21567.47|21698.13|21578.13|21687.47|21567.47|10
1621273140000|2021-05-17 17:39:00|21684.68|21564.68|21675.29|21555.29|21684.68|21564.68|21674.05|21554.05|10
1621273150000|2021-05-17 17:39:10|21676.23|21556.23|21682.44|21562.44|21682.44|21562.44|21675.72|21555.72|10
1621273160000|2021-05-17 17:39:20|21683.61|21563.61|21662.59|21542.59|21683.63|21563.63|21662.59|21542.59|10
1621273170000|2021-05-17 17:39:30|21656.97|21536.97|21623.19|21503.19|21656.97|21536.97|21623.19|21503.19|10
1621273180000|2021-05-17 17:39:40|21624.43|21504.43|21637.81|21517.81|21637.81|21517.81|21624.43|21504.43|10
1621273190000|2021-05-17 17:39:50|21641.06|21521.06|21645.39|21525.39|21647.42|21527.42|21641.06|21521.06|10
1621273200000|2021-05-17 17:40:00|21647.22|21527.22|21641.44|21521.44|21647.22|21527.22|21640.9|21520.9|10
1621273210000|2021-05-17 17:40:10|21641.23|21521.23|21669.3|21549.3|21669.3|21549.3|21641.23|21521.23|10
1621273220000|2021-05-17 17:40:20|21667.06|21547.06|21685.81|21565.81|21685.81|21565.81|21667.06|21547.06|10
1621273230000|2021-05-17 17:40:30|21687.5|21567.5|21687.81|21567.81|21696.41|21576.41|21687.09|21567.09|10
1621273240000|2021-05-17 17:40:40|21685.1|21565.1|21688.29|21568.29|21688.91|21568.91|21684.54|21564.54|10
1621273250000|2021-05-17 17:40:50|21686.63|21566.63|21657.76|21537.76|21686.63|21566.63|21657.76|21537.76|10
1621273260000|2021-05-17 17:41:00|21658.17|21538.17|21641.23|21521.23|21658.17|21538.17|21641.23|21521.23|10
1621273270000|2021-05-17 17:41:10|21638.38|21518.38|21641.98|21521.98|21641.98|21521.98|21634.12|21514.12|10
1621273280000|2021-05-17 17:41:20|21640.41|21520.41|21655.6|21535.6|21655.6|21535.6|21640.41|21520.41|10
1621273290000|2021-05-17 17:41:30|21655.71|21535.71|21658.75|21538.75|21661.26|21541.26|21655.71|21535.71|10
1621273300000|2021-05-17 17:41:40|21658.3|21538.3|21648.7|21528.7|21659.04|21539.04|21648.7|21528.7|10
1621273310000|2021-05-17 17:41:50|21648.43|21528.43|21639.52|21519.52|21648.43|21528.43|21639.52|21519.52|10
1621273320000|2021-05-17 17:42:00|21639.68|21519.68|21633.96|21513.96|21640.77|21520.77|21633.96|21513.96|10
1621273330000|2021-05-17 17:42:10|21633.24|21513.24|21635.92|21515.92|21637.2|21517.2|21632.81|21512.81|10
1621273340000|2021-05-17 17:42:20|21634.19|21514.19|21639.28|21519.28|21639.28|21519.28|21633.27|21513.27|10
1621273350000|2021-05-17 17:42:30|21639.05|21519.05|21635.07|21515.07|21639.05|21519.05|21635.07|21515.07|10
1621273360000|2021-05-17 17:42:40|21635.56|21515.56|21631.97|21511.97|21635.56|21515.56|21631.59|21511.59|9
1621273370000|2021-05-17 17:42:50|21632.26|21512.26|21623.32|21503.32|21632.26|21512.26|21623.32|21503.32|10
1621273380000|2021-05-17 17:43:00|21622.41|21502.41|21594.72|21474.72|21622.41|21502.41|21594.72|21474.72|10
1621273390000|2021-05-17 17:43:10|21592.02|21472.02|21567.01|21447.01|21592.02|21472.02|21567.01|21447.01|10
1621273400000|2021-05-17 17:43:20|21565.45|21445.45|21557.71|21437.71|21565.45|21445.45|21557.71|21437.71|10
1621273410000|2021-05-17 17:43:30|21559.81|21439.81|21534.54|21414.54|21559.81|21439.81|21534.54|21414.54|10
1621273420000|2021-05-17 17:43:40|21532.25|21412.25|21527.71|21407.71|21532.25|21412.25|21522.23|21402.23|10
1621273430000|2021-05-17 17:43:50|21528.36|21408.36|21517.56|21397.56|21528.85|21408.85|21517.56|21397.56|10
1621273440000|2021-05-17 17:44:00|21515.57|21395.57|21512.55|21392.55|21515.57|21395.57|21512.05|21392.05|10
1621273450000|2021-05-17 17:44:10|21512.51|21392.51|21527.38|21407.38|21527.38|21407.38|21511.39|21391.39|10
1621273460000|2021-05-17 17:44:20|21528.47|21408.47|21523.2|21403.2|21532.73|21412.73|21523.2|21403.2|10
1621273470000|2021-05-17 17:44:30|21523.44|21403.44|21506.28|21386.28|21523.69|21403.69|21506.17|21386.17|10
1621273480000|2021-05-17 17:44:40|21505.04|21385.04|21496.7|21376.7|21505.26|21385.26|21496.7|21376.7|10
1621273490000|2021-05-17 17:44:50|21497.65|21377.65|21491.93|21371.93|21497.65|21377.65|21491.57|21371.57|10
1621273500000|2021-05-17 17:45:00|21491.56|21371.56|21489.62|21369.62|21491.56|21371.56|21485.5|21365.5|9
1621273510000|2021-05-17 17:45:10|21490.69|21370.69|21505.29|21385.29|21505.7|21385.7|21490.69|21370.69|10
1621273520000|2021-05-17 17:45:20|21506|21386|21508.16|21388.16|21510.47|21390.47|21505.82|21385.82|10
1621273530000|2021-05-17 17:45:30|21507.09|21387.09|21507.96|21387.96|21510.61|21390.61|21504.3|21384.3|10
1621273540000|2021-05-17 17:45:40|21507.23|21387.23|21514.66|21394.66|21514.66|21394.66|21507.23|21387.23|10
1621273550000|2021-05-17 17:45:50|21518.53|21398.53|21535.51|21415.51|21535.65|21415.65|21517.8|21397.8|10
1621273560000|2021-05-17 17:46:00|21536.01|21416.01|21544.5|21424.5|21544.5|21424.5|21533.13|21413.13|10
1621273570000|2021-05-17 17:46:10|21546.73|21426.73|21609.05|21489.05|21609.05|21489.05|21546.73|21426.73|10
1621273580000|2021-05-17 17:46:20|21609.64|21489.64|21617.7|21497.7|21619.76|21499.76|21609.64|21489.64|10
1621273590000|2021-05-17 17:46:30|21619.07|21499.07|21610.48|21490.48|21624.04|21504.04|21610.48|21490.48|10
1621273600000|2021-05-17 17:46:40|21612.32|21492.32|21602.07|21482.07|21612.32|21492.32|21602.07|21482.07|10
1621273610000|2021-05-17 17:46:50|21599.84|21479.84|21602.53|21482.53|21602.57|21482.57|21596.39|21476.39|10
1621273620000|2021-05-17 17:47:00|21603.16|21483.16|21596.53|21476.53|21606.56|21486.56|21596.53|21476.53|10
1621273630000|2021-05-17 17:47:10|21592.51|21472.51|21575.15|21455.15|21592.51|21472.51|21575.15|21455.15|10
1621273640000|2021-05-17 17:47:20|21573.45|21453.45|21570.68|21450.68|21573.45|21453.45|21567.19|21447.19|10
1621273650000|2021-05-17 17:47:30|21569.52|21449.52|21567.16|21447.16|21576.38|21456.38|21565.94|21445.94|10
1621273660000|2021-05-17 17:47:40|21567.6|21447.6|21566.71|21446.71|21567.6|21447.6|21561.83|21441.83|10
1621273670000|2021-05-17 17:47:50|21567.65|21447.65|21571.41|21451.41|21576.17|21456.17|21567.65|21447.65|10
1621273680000|2021-05-17 17:48:00|21571.01|21451.01|21558.86|21438.86|21571.01|21451.01|21558.86|21438.86|10
1621273690000|2021-05-17 17:48:10|21557.64|21437.64|21558.49|21438.49|21561.44|21441.44|21556.93|21436.93|10
1621273700000|2021-05-17 17:48:20|21558.8|21438.8|21571.53|21451.53|21571.53|21451.53|21558.58|21438.58|10
1621273710000|2021-05-17 17:48:30|21573.64|21453.64|21586.27|21466.27|21586.27|21466.27|21573.64|21453.64|10
1621273720000|2021-05-17 17:48:40|21589.51|21469.51|21616.21|21496.21|21616.21|21496.21|21589.51|21469.51|10
1621273730000|2021-05-17 17:48:50|21616.84|21496.84|21638.91|21518.91|21638.91|21518.91|21616.84|21496.84|10
1621273740000|2021-05-17 17:49:00|21640.72|21520.72|21669.71|21549.71|21670.72|21550.72|21640.72|21520.72|10
1621273750000|2021-05-17 17:49:10|21668.51|21548.51|21660.56|21540.56|21668.51|21548.51|21658.59|21538.59|10
1621273760000|2021-05-17 17:49:20|21661.14|21541.14|21681.31|21561.31|21681.31|21561.31|21661.14|21541.14|10
1621273770000|2021-05-17 17:49:30|21682.66|21562.66|21686.66|21566.66|21686.66|21566.66|21682.66|21562.66|10
1621273780000|2021-05-17 17:49:40|21686.63|21566.63|21692.18|21572.18|21692.58|21572.58|21684.42|21564.42|10
1621273790000|2021-05-17 17:49:50|21692.35|21572.35|21698.85|21578.85|21699.22|21579.22|21692.35|21572.35|10
1621273800000|2021-05-17 17:50:00|21700.7|21580.7|21698.21|21578.21|21700.7|21580.7|21697.6|21577.6|10
1621273810000|2021-05-17 17:50:10|21697.18|21577.18|21705.14|21585.14|21705.14|21585.14|21695.5|21575.5|10
1621273820000|2021-05-17 17:50:20|21706.41|21586.41|21723.63|21603.63|21725.2|21605.2|21706.41|21586.41|10
1621273830000|2021-05-17 17:50:30|21722.82|21602.82|21717.96|21597.96|21723.45|21603.45|21717.96|21597.96|9
1621273840000|2021-05-17 17:50:40|21715.79|21595.79|21711.42|21591.42|21715.79|21595.79|21711.42|21591.42|10
1621273850000|2021-05-17 17:50:50|21710.98|21590.98|21701.09|21581.09|21710.98|21590.98|21701.09|21581.09|10
1621273860000|2021-05-17 17:51:00|21701.03|21581.03|21689.27|21569.27|21701.03|21581.03|21689.27|21569.27|10
1621273870000|2021-05-17 17:51:10|21683.31|21563.31|21646.86|21526.86|21683.31|21563.31|21646.86|21526.86|10
1621273880000|2021-05-17 17:51:20|21645.34|21525.34|21622.72|21502.72|21645.34|21525.34|21622.72|21502.72|10
1621273890000|2021-05-17 17:51:30|21620.99|21500.99|21605.27|21485.27|21620.99|21500.99|21605.27|21485.27|10
1621273900000|2021-05-17 17:51:40|21604.68|21484.68|21609.77|21489.77|21609.98|21489.98|21604.44|21484.44|10
1621273910000|2021-05-17 17:51:50|21610.13|21490.13|21632.99|21512.99|21632.99|21512.99|21609.48|21489.48|10
1621273920000|2021-05-17 17:52:00|21635.09|21515.09|21641.64|21521.64|21644.29|21524.29|21635.09|21515.09|10
1621273930000|2021-05-17 17:52:10|21641.97|21521.97|21633.35|21513.35|21643.18|21523.18|21633.35|21513.35|10
1621273940000|2021-05-17 17:52:20|21632.44|21512.44|21645.22|21525.22|21645.22|21525.22|21630.73|21510.73|10
1621273950000|2021-05-17 17:52:30|21649.92|21529.92|21661.83|21541.83|21661.83|21541.83|21649.92|21529.92|10
1621273960000|2021-05-17 17:52:40|21663.24|21543.24|21676.13|21556.13|21676.13|21556.13|21663.24|21543.24|10
1621273970000|2021-05-17 17:52:50|21675.59|21555.59|21684.96|21564.96|21684.96|21564.96|21675.59|21555.59|10
1621273980000|2021-05-17 17:53:00|21683.7|21563.7|21664.51|21544.51|21683.7|21563.7|21664.51|21544.51|10
1621273990000|2021-05-17 17:53:10|21662.7|21542.7|21655.96|21535.96|21662.7|21542.7|21655.87|21535.87|10
1621274000000|2021-05-17 17:53:20|21654.44|21534.44|21664.43|21544.43|21664.43|21544.43|21654.44|21534.44|10
1621274010000|2021-05-17 17:53:30|21662.57|21542.57|21668.92|21548.92|21668.92|21548.92|21662.57|21542.57|10
1621274020000|2021-05-17 17:53:40|21668.88|21548.88|21678.74|21558.74|21678.93|21558.93|21668.88|21548.88|10
1621274030000|2021-05-17 17:53:50|21678.31|21558.31|21672.89|21552.89|21678.67|21558.67|21671.53|21551.53|10
1621274040000|2021-05-17 17:54:00|21671.38|21551.38|21667.29|21547.29|21671.78|21551.78|21667.29|21547.29|10
1621274050000|2021-05-17 17:54:10|21668.2|21548.2|21669.73|21549.73|21669.73|21549.73|21664.79|21544.79|9
1621274060000|2021-05-17 17:54:20|21670.36|21550.36|21675.43|21555.43|21675.65|21555.65|21670.36|21550.36|10
1621274070000|2021-05-17 17:54:30|21675.21|21555.21|21679.03|21559.03|21679.03|21559.03|21675.21|21555.21|10
1621274080000|2021-05-17 17:54:40|21679.24|21559.24|21673.87|21553.87|21680.15|21560.15|21673.87|21553.87|10
1621274090000|2021-05-17 17:54:50|21672.97|21552.97|21669.98|21549.98|21672.97|21552.97|21668.9|21548.9|10
1621274100000|2021-05-17 17:55:00|21668.92|21548.92|21673.93|21553.93|21673.93|21553.93|21668.54|21548.54|10
1621274110000|2021-05-17 17:55:10|21669.47|21549.47|21667.59|21547.59|21669.71|21549.71|21667.59|21547.59|10
1621274120000|2021-05-17 17:55:20|21666.51|21546.51|21655.01|21535.01|21667.13|21547.13|21655.01|21535.01|10
1621274130000|2021-05-17 17:55:30|21652.96|21532.96|21647.8|21527.8|21652.96|21532.96|21647.35|21527.35|10
1621274140000|2021-05-17 17:55:40|21646.78|21526.78|21646.15|21526.15|21648.06|21528.06|21646.15|21526.15|10
1621274150000|2021-05-17 17:55:50|21646.38|21526.38|21637.35|21517.35|21646.55|21526.55|21637.35|21517.35|10
1621274160000|2021-05-17 17:56:00|21636.69|21516.69|21616.62|21496.62|21636.84|21516.84|21616.62|21496.62|10
1621274170000|2021-05-17 17:56:10|21610.19|21490.19|21602.14|21482.14|21610.21|21490.21|21602.14|21482.14|10
1621274180000|2021-05-17 17:56:20|21601.45|21481.45|21594.71|21474.71|21601.45|21481.45|21594.71|21474.71|10
1621274190000|2021-05-17 17:56:30|21594.4|21474.4|21595.96|21475.96|21595.96|21475.96|21589.74|21469.74|10
1621274200000|2021-05-17 17:56:40|21596.34|21476.34|21604.3|21484.3|21604.3|21484.3|21596.34|21476.34|10
1621274210000|2021-05-17 17:56:50|21604.5|21484.5|21600.32|21480.32|21608.71|21488.71|21600.32|21480.32|10
1621274220000|2021-05-17 17:57:00|21599.7|21479.7|21589.27|21469.27|21599.7|21479.7|21589.24|21469.24|10
1621274230000|2021-05-17 17:57:10|21590.16|21470.16|21606.44|21486.44|21606.44|21486.44|21588.99|21468.99|10
1621274240000|2021-05-17 17:57:20|21607.47|21487.47|21597.08|21477.08|21612.91|21492.91|21597.08|21477.08|10
1621274250000|2021-05-17 17:57:30|21595.95|21475.95|21588.44|21468.44|21596.45|21476.45|21587.39|21467.39|10
1621274260000|2021-05-17 17:57:40|21586.24|21466.24|21589.6|21469.6|21591.06|21471.06|21586.24|21466.24|10
1621274270000|2021-05-17 17:57:50|21589.01|21469.01|21598.61|21478.61|21598.73|21478.73|21586.35|21466.35|10
1621274280000|2021-05-17 17:58:00|21598.18|21478.18|21608.61|21488.61|21608.61|21488.61|21598.18|21478.18|10
1621274290000|2021-05-17 17:58:10|21611.02|21491.02|21617.38|21497.38|21620.01|21500.01|21611.02|21491.02|10
1621274300000|2021-05-17 17:58:20|21618.05|21498.05|21604.42|21484.42|21618.46|21498.46|21604.29|21484.29|10
1621274310000|2021-05-17 17:58:30|21603.1|21483.1|21593.08|21473.08|21603.1|21483.1|21593.08|21473.08|10
1621274320000|2021-05-17 17:58:40|21591.9|21471.9|21591.25|21471.25|21596.07|21476.07|21591.25|21471.25|10
1621274330000|2021-05-17 17:58:50|21591.61|21471.61|21608.38|21488.38|21608.38|21488.38|21590.69|21470.69|10
1621274340000|2021-05-17 17:59:00|21607.6|21487.6|21596.48|21476.48|21607.94|21487.94|21596.48|21476.48|10
1621274350000|2021-05-17 17:59:10|21593.61|21473.61|21578.98|21458.98|21593.61|21473.61|21578.98|21458.98|10
1621274360000|2021-05-17 17:59:20|21577.43|21457.43|21569.88|21449.88|21577.43|21457.43|21569.64|21449.64|10
1621274370000|2021-05-17 17:59:30|21566.79|21446.79|21548.9|21428.9|21566.79|21446.79|21548.9|21428.9|10
1621274380000|2021-05-17 17:59:40|21548.59|21428.59|21530.48|21410.48|21548.64|21428.64|21530.48|21410.48|10
1621274390000|2021-05-17 17:59:50|21531.44|21411.44|21523.54|21403.54|21531.44|21411.44|21523.35|21403.35|10
1621274400000|2021-05-17 18:00:00|21524.55|21404.55|21511.91|21391.91|21524.68|21404.68|21511.91|21391.91|10
1621274410000|2021-05-17 18:00:10|21511.55|21391.55|21478.35|21358.35|21511.55|21391.55|21478.35|21358.35|10
1621274420000|2021-05-17 18:00:20|21476.65|21356.65|21435.25|21315.25|21476.65|21356.65|21435.25|21315.25|10
1621274430000|2021-05-17 18:00:30|21433.08|21313.08|21406.82|21286.82|21433.26|21313.26|21406.82|21286.82|10
1621274440000|2021-05-17 18:00:40|21406.09|21286.09|21386.79|21266.79|21406.09|21286.09|21386.79|21266.79|10
1621274450000|2021-05-17 18:00:50|21388.33|21268.33|21381.25|21261.25|21390.03|21270.03|21381.25|21261.25|10
1621274460000|2021-05-17 18:01:00|21380.72|21260.72|21369.81|21249.81|21380.72|21260.72|21369.81|21249.81|10
1621274470000|2021-05-17 18:01:10|21369.99|21249.99|21368.04|21248.04|21369.99|21249.99|21362.41|21242.41|10
1621274480000|2021-05-17 18:01:20|21367.16|21247.16|21360.62|21240.62|21367.16|21247.16|21360.62|21240.62|10
1621274490000|2021-05-17 18:01:30|21360.5|21240.5|21372.76|21252.76|21372.76|21252.76|21356.75|21236.75|10
1621274500000|2021-05-17 18:01:40|21375.02|21255.02|21376.79|21256.79|21383.17|21263.17|21375.02|21255.02|10
1621274510000|2021-05-17 18:01:50|21376.94|21256.94|21355.94|21235.94|21376.94|21256.94|21355.94|21235.94|10
1621274520000|2021-05-17 18:02:00|21352.98|21232.98|21336.45|21216.45|21355.19|21235.19|21336.45|21216.45|10
1621274530000|2021-05-17 18:02:10|21332.11|21212.11|21327.11|21207.11|21334.14|21214.14|21327.11|21207.11|10
1621274540000|2021-05-17 18:02:20|21327.2|21207.2|21324.23|21204.23|21327.2|21207.2|21323.16|21203.16|10
1621274550000|2021-05-17 18:02:30|21325.59|21205.59|21330.79|21210.79|21333.7|21213.7|21325.59|21205.59|10
1621274560000|2021-05-17 18:02:40|21330.3|21210.3|21368.64|21248.64|21368.64|21248.64|21330.3|21210.3|10
1621274570000|2021-05-17 18:02:50|21368.15|21248.15|21400.9|21280.9|21400.9|21280.9|21368.15|21248.15|10
1621274580000|2021-05-17 18:03:00|21404.3|21284.3|21449.18|21329.18|21449.18|21329.18|21403.63|21283.63|10
1621274590000|2021-05-17 18:03:10|21449.55|21329.55|21438.68|21318.68|21449.55|21329.55|21430.68|21310.68|10
1621274600000|2021-05-17 18:03:20|21436.25|21316.25|21455.08|21335.08|21455.08|21335.08|21436.25|21316.25|10
1621274610000|2021-05-17 18:03:30|21456.61|21336.61|21481.41|21361.41|21481.41|21361.41|21456.61|21336.61|10
1621274620000|2021-05-17 18:03:40|21483.29|21363.29|21519.13|21399.13|21519.13|21399.13|21483.18|21363.18|10
1621274630000|2021-05-17 18:03:50|21524.17|21404.17|21566.99|21446.99|21566.99|21446.99|21524.17|21404.17|10
1621274640000|2021-05-17 18:04:00|21570.45|21450.45|21591.47|21471.47|21591.47|21471.47|21570.45|21450.45|10
1621274650000|2021-05-17 18:04:10|21592.82|21472.82|21584.92|21464.92|21594.31|21474.31|21584.92|21464.92|10
1621274660000|2021-05-17 18:04:20|21588.41|21468.41|21602.16|21482.16|21602.16|21482.16|21588.2|21468.2|10
1621274670000|2021-05-17 18:04:30|21602.46|21482.46|21615.33|21495.33|21615.33|21495.33|21602.46|21482.46|10
1621274680000|2021-05-17 18:04:40|21619.06|21499.06|21627.15|21507.15|21627.48|21507.48|21619.06|21499.06|10
1621274690000|2021-05-17 18:04:50|21628.31|21508.31|21646.29|21526.29|21646.29|21526.29|21628.31|21508.31|10
1621274700000|2021-05-17 18:05:00|21646.77|21526.77|21665.41|21545.41|21665.41|21545.41|21646.77|21526.77|10
1621274710000|2021-05-17 18:05:10|21669.11|21549.11|21701.18|21581.18|21705.48|21585.48|21669.11|21549.11|10
1621274720000|2021-05-17 18:05:20|21699.68|21579.68|21706.73|21586.73|21706.73|21586.73|21699.68|21579.68|10
1621274730000|2021-05-17 18:05:30|21704.63|21584.63|21739.62|21619.62|21739.62|21619.62|21704.63|21584.63|10
1621274740000|2021-05-17 18:05:40|21742.32|21622.32|21766.65|21646.65|21766.65|21646.65|21742.32|21622.32|10
1621274750000|2021-05-17 18:05:50|21769.02|21649.02|21826.31|21706.31|21826.31|21706.31|21766.39|21646.39|10
1621274760000|2021-05-17 18:06:00|21833.4|21713.4|21827.5|21707.5|21848.55|21728.55|21827.5|21707.5|10
1621274770000|2021-05-17 18:06:10|21823.09|21703.09|21806.93|21686.93|21825.2|21705.2|21806.93|21686.93|9
1621274780000|2021-05-17 18:06:20|21806.37|21686.37|21803.65|21683.65|21806.37|21686.37|21799.68|21679.68|10
1621274790000|2021-05-17 18:06:30|21803.42|21683.42|21837.5|21717.5|21837.5|21717.5|21803.42|21683.42|10
1621274800000|2021-05-17 18:06:40|21850.5|21730.5|21872.26|21752.26|21872.26|21752.26|21850.5|21730.5|10
1621274810000|2021-05-17 18:06:50|21882.65|21762.65|21900.34|21780.34|21900.34|21780.34|21881.29|21761.29|10
1621274820000|2021-05-17 18:07:00|21897.9|21777.9|21896.78|21776.78|21899.82|21779.82|21892.51|21772.51|10
1621274830000|2021-05-17 18:07:10|21900.45|21780.45|21896.15|21776.15|21901.41|21781.41|21892.96|21772.96|10
1621274840000|2021-05-17 18:07:20|21898.31|21778.31|21918.81|21798.81|21918.81|21798.81|21898.31|21778.31|10
1621274850000|2021-05-17 18:07:30|21921.22|21801.22|21938.3|21818.3|21938.55|21818.55|21921.22|21801.22|10
1621274860000|2021-05-17 18:07:40|21940.43|21820.43|21940.69|21820.69|21940.69|21820.69|21936.12|21816.12|10
1621274870000|2021-05-17 18:07:50|21940.71|21820.71|21949.57|21829.57|21949.57|21829.57|21940.71|21820.71|10
1621274880000|2021-05-17 18:08:00|21951.55|21831.55|21951.18|21831.18|21953.57|21833.57|21950.46|21830.46|10
1621274890000|2021-05-17 18:08:10|21951.21|21831.21|21942.14|21822.14|21951.99|21831.99|21942.14|21822.14|10
1621274900000|2021-05-17 18:08:20|21940.1|21820.1|21938.71|21818.71|21943.82|21823.82|21936.9|21816.9|10
1621274910000|2021-05-17 18:08:30|21938.22|21818.22|21909.03|21789.03|21938.22|21818.22|21909.03|21789.03|10
1621274920000|2021-05-17 18:08:40|21906.06|21786.06|21893.41|21773.41|21906.06|21786.06|21892.81|21772.81|10
1621274930000|2021-05-17 18:08:50|21893.22|21773.22|21888.42|21768.42|21893.22|21773.22|21888.42|21768.42|10
1621274940000|2021-05-17 18:09:00|21887.26|21767.26|21871.36|21751.36|21888.39|21768.39|21871.36|21751.36|10
1621274950000|2021-05-17 18:09:10|21874.92|21754.92|21860.71|21740.71|21876.35|21756.35|21860.71|21740.71|10
1621274960000|2021-05-17 18:09:20|21857.39|21737.39|21826.16|21706.16|21857.39|21737.39|21826.16|21706.16|10
1621274970000|2021-05-17 18:09:30|21826.59|21706.59|21831.93|21711.93|21831.93|21711.93|21821.67|21701.67|10
1621274980000|2021-05-17 18:09:40|21831.49|21711.49|21826.79|21706.79|21831.67|21711.67|21826.79|21706.79|10
1621274990000|2021-05-17 18:09:50|21827.05|21707.05|21831.07|21711.07|21832.54|21712.54|21827.05|21707.05|10
1621275000000|2021-05-17 18:10:00|21831.79|21711.79|21865.49|21745.49|21865.49|21745.49|21831.79|21711.79|10
1621275010000|2021-05-17 18:10:10|21867.47|21747.47|21896.11|21776.11|21896.11|21776.11|21867.47|21747.47|10
1621275020000|2021-05-17 18:10:20|21900.74|21780.74|21939.43|21819.43|21939.43|21819.43|21900.44|21780.44|10
1621275030000|2021-05-17 18:10:30|21940.35|21820.35|21963.88|21843.88|21963.88|21843.88|21940.35|21820.35|10
1621275040000|2021-05-17 18:10:40|21965.92|21845.92|21966.53|21846.53|21971.63|21851.63|21963.7|21843.7|10
1621275050000|2021-05-17 18:10:50|21966.89|21846.89|21958.31|21838.31|21967.39|21847.39|21958.12|21838.12|10
1621275060000|2021-05-17 18:11:00|21953.2|21833.2|21938.29|21818.29|21953.2|21833.2|21938.29|21818.29|10
1621275070000|2021-05-17 18:11:10|21937.13|21817.13|21920.3|21800.3|21937.13|21817.13|21919.32|21799.32|10
1621275080000|2021-05-17 18:11:20|21917.64|21797.64|21920.11|21800.11|21921.23|21801.23|21917.64|21797.64|10
1621275090000|2021-05-17 18:11:30|21919.16|21799.16|21898.1|21778.1|21920.04|21800.04|21898.1|21778.1|10
1621275100000|2021-05-17 18:11:40|21894.7|21774.7|21875.92|21755.92|21894.7|21774.7|21875.92|21755.92|10
1621275110000|2021-05-17 18:11:50|21864.74|21744.74|21866.56|21746.56|21866.56|21746.56|21859.43|21739.43|10
1621275120000|2021-05-17 18:12:00|21868.16|21748.16|21901.08|21781.08|21901.08|21781.08|21867.39|21747.39|10
1621275130000|2021-05-17 18:12:10|21906.36|21786.36|21917.2|21797.2|21928.67|21808.67|21906.36|21786.36|10
1621275140000|2021-05-17 18:12:20|21919.75|21799.75|21916.72|21796.72|21925.16|21805.16|21916.72|21796.72|10
1621275150000|2021-05-17 18:12:30|21913.03|21793.03|21891.47|21771.47|21913.43|21793.43|21891.47|21771.47|10
1621275160000|2021-05-17 18:12:40|21891.75|21771.75|21873.16|21753.16|21891.91|21771.91|21872.78|21752.78|10
1621275170000|2021-05-17 18:12:50|21871.7|21751.7|21887.93|21767.93|21887.93|21767.93|21869.76|21749.76|10
1621275180000|2021-05-17 18:13:00|21889.71|21769.71|21881.72|21761.72|21894.02|21774.02|21881.72|21761.72|10
1621275190000|2021-05-17 18:13:10|21876.17|21756.17|21855.91|21735.91|21876.17|21756.17|21855.91|21735.91|9
1621275200000|2021-05-17 18:13:20|21851.08|21731.08|21849.5|21729.5|21851.08|21731.08|21844.96|21724.96|10
1621275210000|2021-05-17 18:13:30|21849.32|21729.32|21843.45|21723.45|21849.32|21729.32|21841.79|21721.79|10
1621275220000|2021-05-17 18:13:40|21843.38|21723.38|21831.22|21711.22|21843.38|21723.38|21830.26|21710.26|10
1621275230000|2021-05-17 18:13:50|21831.79|21711.79|21823.28|21703.28|21831.79|21711.79|21823.28|21703.28|10
1621275240000|2021-05-17 18:14:00|21823.07|21703.07|21808.42|21688.42|21823.07|21703.07|21806.5|21686.5|10
1621275250000|2021-05-17 18:14:10|21808.66|21688.66|21809.13|21689.13|21813.82|21693.82|21808.66|21688.66|10
1621275260000|2021-05-17 18:14:20|21808.94|21688.94|21799.52|21679.52|21809.89|21689.89|21799.52|21679.52|10
1621275270000|2021-05-17 18:14:30|21796.19|21676.19|21797.04|21677.04|21797.12|21677.12|21791.66|21671.66|10
1621275280000|2021-05-17 18:14:40|21796.67|21676.67|21818.71|21698.71|21818.71|21698.71|21796.67|21676.67|10
1621275290000|2021-05-17 18:14:50|21821.41|21701.41|21850.95|21730.95|21850.95|21730.95|21821.41|21701.41|10
1621275300000|2021-05-17 18:15:00|21851.9|21731.9|21840.21|21720.21|21858.91|21738.91|21840.21|21720.21|10
1621275310000|2021-05-17 18:15:10|21838.61|21718.61|21828.8|21708.8|21838.61|21718.61|21828.8|21708.8|10
1621275320000|2021-05-17 18:15:20|21823.57|21703.57|21807.01|21687.01|21823.57|21703.57|21807.01|21687.01|10
1621275330000|2021-05-17 18:15:30|21806.18|21686.18|21802.73|21682.73|21806.18|21686.18|21802.73|21682.73|10
1621275340000|2021-05-17 18:15:40|21801.9|21681.9|21796.86|21676.86|21803.13|21683.13|21796.35|21676.35|10
1621275350000|2021-05-17 18:15:50|21797.08|21677.08|21800.83|21680.83|21801|21681|21797.02|21677.02|10
1621275360000|2021-05-17 18:16:00|21799.5|21679.5|21799.86|21679.86|21799.86|21679.86|21794.42|21674.42|10
1621275370000|2021-05-17 18:16:10|21804.66|21684.66|21813.16|21693.16|21813.16|21693.16|21804.25|21684.25|10
1621275380000|2021-05-17 18:16:20|21815.83|21695.83|21816.25|21696.25|21819.4|21699.4|21815.83|21695.83|10
1621275390000|2021-05-17 18:16:30|21815.23|21695.23|21805.31|21685.31|21815.23|21695.23|21805.31|21685.31|10
1621275400000|2021-05-17 18:16:40|21805.23|21685.23|21798.64|21678.64|21805.23|21685.23|21798.64|21678.64|10
1621275410000|2021-05-17 18:16:50|21794.58|21674.58|21801.65|21681.65|21801.65|21681.65|21794.42|21674.42|10
1621275420000|2021-05-17 18:17:00|21800.51|21680.51|21799.73|21679.73|21801.52|21681.52|21799.14|21679.14|10
1621275430000|2021-05-17 18:17:10|21800.44|21680.44|21790.77|21670.77|21800.44|21680.44|21790.77|21670.77|10
1621275440000|2021-05-17 18:17:20|21790.53|21670.53|21779.05|21659.05|21790.53|21670.53|21778.76|21658.76|10
1621275450000|2021-05-17 18:17:30|21778.59|21658.59|21774.35|21654.35|21778.59|21658.59|21774.21|21654.21|10
1621275460000|2021-05-17 18:17:40|21773.99|21653.99|21763.88|21643.88|21773.99|21653.99|21763.88|21643.88|10
1621275470000|2021-05-17 18:17:50|21763.71|21643.71|21763.55|21643.55|21763.71|21643.71|21760.07|21640.07|9
1621275480000|2021-05-17 18:18:00|21764.85|21644.85|21775.86|21655.86|21777.35|21657.35|21764.85|21644.85|10
1621275490000|2021-05-17 18:18:10|21776.45|21656.45|21784.62|21664.62|21784.87|21664.87|21775.32|21655.32|10
1621275500000|2021-05-17 18:18:20|21784.77|21664.77|21780.39|21660.39|21784.77|21664.77|21780.39|21660.39|10
1621275510000|2021-05-17 18:18:30|21779.71|21659.71|21768.1|21648.1|21779.71|21659.71|21767.84|21647.84|10
1621275520000|2021-05-17 18:18:40|21767.63|21647.63|21758.29|21638.29|21767.63|21647.63|21758.29|21638.29|10
1621275530000|2021-05-17 18:18:50|21758.1|21638.1|21748.79|21628.79|21758.1|21638.1|21748.79|21628.79|10
1621275540000|2021-05-17 18:19:00|21747.12|21627.12|21751.12|21631.12|21755.13|21635.13|21745.95|21625.95|10
1621275550000|2021-05-17 18:19:10|21751.28|21631.28|21750.21|21630.21|21751.48|21631.48|21749.71|21629.71|10
1621275560000|2021-05-17 18:19:20|21747.25|21627.25|21738.47|21618.47|21747.25|21627.25|21738.32|21618.32|10
1621275570000|2021-05-17 18:19:30|21738.12|21618.12|21738.19|21618.19|21738.86|21618.86|21737.98|21617.98|10
1621275580000|2021-05-17 18:19:40|21737.36|21617.36|21725.79|21605.79|21737.36|21617.36|21725.79|21605.79|10
1621275590000|2021-05-17 18:19:50|21725.42|21605.42|21728.98|21608.98|21728.98|21608.98|21722.89|21602.89|10
1621275600000|2021-05-17 18:20:00|21730.81|21610.81|21743.57|21623.57|21743.57|21623.57|21730.81|21610.81|10
1621275610000|2021-05-17 18:20:10|21744.01|21624.01|21771.71|21651.71|21771.71|21651.71|21744.01|21624.01|10
1621275620000|2021-05-17 18:20:20|21783.64|21663.64|21800.37|21680.37|21800.37|21680.37|21783.64|21663.64|10
1621275630000|2021-05-17 18:20:30|21802.5|21682.5|21805.86|21685.86|21805.86|21685.86|21801.63|21681.63|10
1621275640000|2021-05-17 18:20:40|21805.66|21685.66|21808.06|21688.06|21808.06|21688.06|21804.97|21684.97|10
1621275650000|2021-05-17 18:20:50|21805.5|21685.5|21795.61|21675.61|21805.6|21685.6|21795.61|21675.61|10
1621275660000|2021-05-17 18:21:00|21798.45|21678.45|21803.97|21683.97|21806.66|21686.66|21798.45|21678.45|10
1621275670000|2021-05-17 18:21:10|21802.93|21682.93|21790.6|21670.6|21802.93|21682.93|21790.6|21670.6|10
1621275680000|2021-05-17 18:21:20|21789.7|21669.7|21769.37|21649.37|21789.7|21669.7|21769.37|21649.37|10
1621275690000|2021-05-17 18:21:30|21765.48|21645.48|21737.3|21617.3|21765.48|21645.48|21737.3|21617.3|10
1621275700000|2021-05-17 18:21:40|21736.62|21616.62|21736.82|21616.82|21737.6|21617.6|21734.05|21614.05|10
1621275710000|2021-05-17 18:21:50|21735.55|21615.55|21740.12|21620.12|21741.79|21621.79|21733.74|21613.74|10
1621275720000|2021-05-17 18:22:00|21742.25|21622.25|21730.86|21610.86|21742.28|21622.28|21730.86|21610.86|10
1621275730000|2021-05-17 18:22:10|21729.42|21609.42|21734.02|21614.02|21734.02|21614.02|21726.78|21606.78|10
1621275740000|2021-05-17 18:22:20|21738.72|21618.72|21747.72|21627.72|21747.72|21627.72|21738.72|21618.72|10
1621275750000|2021-05-17 18:22:30|21754.49|21634.49|21794.26|21674.26|21794.26|21674.26|21754.49|21634.49|10
1621275760000|2021-05-17 18:22:40|21807.22|21687.22|21836.66|21716.66|21836.66|21716.66|21807.22|21687.22|10
1621275770000|2021-05-17 18:22:50|21837.89|21717.89|21834.7|21714.7|21840.05|21720.05|21834.7|21714.7|10
1621275780000|2021-05-17 18:23:00|21835.12|21715.12|21839.69|21719.69|21839.69|21719.69|21834.61|21714.61|10
1621275790000|2021-05-17 18:23:10|21842.4|21722.4|21840.06|21720.06|21846.24|21726.24|21840.06|21720.06|10
1621275800000|2021-05-17 18:23:20|21837.06|21717.06|21812.2|21692.2|21837.06|21717.06|21812.2|21692.2|10
1621275810000|2021-05-17 18:23:30|21807.18|21687.18|21805.59|21685.59|21807.18|21687.18|21800.17|21680.17|10
1621275820000|2021-05-17 18:23:40|21808.6|21688.6|21830.93|21710.93|21830.93|21710.93|21808.6|21688.6|10
1621275830000|2021-05-17 18:23:50|21833.56|21713.56|21842.39|21722.39|21844.57|21724.57|21833.56|21713.56|10
1621275840000|2021-05-17 18:24:00|21841.06|21721.06|21835.42|21715.42|21841.06|21721.06|21834.35|21714.35|10
1621275850000|2021-05-17 18:24:10|21836.76|21716.76|21841.99|21721.99|21842.2|21722.2|21836.76|21716.76|10
1621275860000|2021-05-17 18:24:20|21845.14|21725.14|21853.59|21733.59|21853.59|21733.59|21845.14|21725.14|10
1621275870000|2021-05-17 18:24:30|21858.4|21738.4|21876.26|21756.26|21876.26|21756.26|21858.4|21738.4|10
1621275880000|2021-05-17 18:24:40|21876.25|21756.25|21876.54|21756.54|21877.95|21757.95|21875.44|21755.44|10
1621275890000|2021-05-17 18:24:50|21874.81|21754.81|21877.54|21757.54|21879.5|21759.5|21872.74|21752.74|10
1621275900000|2021-05-17 18:25:00|21879.51|21759.51|21883.75|21763.75|21885.53|21765.53|21879.02|21759.02|10
1621275910000|2021-05-17 18:25:10|21888.25|21768.25|21893.34|21773.34|21893.34|21773.34|21888.25|21768.25|10
1621275920000|2021-05-17 18:25:20|21889.07|21769.07|21882.69|21762.69|21889.07|21769.07|21882.69|21762.69|10
1621275930000|2021-05-17 18:25:30|21880.01|21760.01|21885.12|21765.12|21885.12|21765.12|21878.11|21758.11|10
1621275940000|2021-05-17 18:25:40|21890.8|21770.8|21902.41|21782.41|21902.42|21782.42|21890.8|21770.8|10
1621275950000|2021-05-17 18:25:50|21905.43|21785.43|21927.93|21807.93|21927.93|21807.93|21905.43|21785.43|10
1621275960000|2021-05-17 18:26:00|21929.66|21809.66|21931.34|21811.34|21931.88|21811.88|21929.66|21809.66|10
1621275970000|2021-05-17 18:26:10|21932.07|21812.07|21918.16|21798.16|21932.15|21812.15|21918.16|21798.16|10
1621275980000|2021-05-17 18:26:20|21917.62|21797.62|21919.69|21799.69|21919.76|21799.76|21915.62|21795.62|10
1621275990000|2021-05-17 18:26:30|21923.38|21803.38|21927.29|21807.29|21930.56|21810.56|21923.38|21803.38|10
1621276000000|2021-05-17 18:26:40|21926.97|21806.97|21933.27|21813.27|21935.56|21815.56|21926.97|21806.97|10
1621276010000|2021-05-17 18:26:50|21935.33|21815.33|21954.74|21834.74|21954.99|21834.99|21935.33|21815.33|10
1621276020000|2021-05-17 18:27:00|21956.25|21836.25|21944.22|21824.22|21957.94|21837.94|21944.22|21824.22|10
1621276030000|2021-05-17 18:27:10|21942.15|21822.15|21930.18|21810.18|21942.15|21822.15|21930.18|21810.18|10
1621276040000|2021-05-17 18:27:20|21925.9|21805.9|21927.65|21807.65|21930.15|21810.15|21925.9|21805.9|10
1621276050000|2021-05-17 18:27:30|21928.68|21808.68|21941.71|21821.71|21941.71|21821.71|21928.68|21808.68|10
1621276060000|2021-05-17 18:27:40|21951.46|21831.46|21967.12|21847.12|21967.12|21847.12|21951.46|21831.46|10
1621276070000|2021-05-17 18:27:50|21968.02|21848.02|21975.93|21855.93|21976.26|21856.26|21968.02|21848.02|10
1621276080000|2021-05-17 18:28:00|21975.26|21855.26|21979.11|21859.11|21980.07|21860.07|21973.23|21853.23|9
1621276090000|2021-05-17 18:28:10|21977.76|21857.76|21974.58|21854.58|21979.87|21859.87|21973.68|21853.68|10
1621276100000|2021-05-17 18:28:20|21972.43|21852.43|21974.46|21854.46|21974.46|21854.46|21972.43|21852.43|10
1621276110000|2021-05-17 18:28:30|21975.01|21855.01|21977.16|21857.16|21977.16|21857.16|21974.41|21854.41|10
1621276120000|2021-05-17 18:28:40|21977.54|21857.54|21977.85|21857.85|21978.2|21858.2|21977.38|21857.38|10
1621276130000|2021-05-17 18:28:50|21976.21|21856.21|21961.61|21841.61|21979.07|21859.07|21961.61|21841.61|10
1621276140000|2021-05-17 18:29:00|21962.65|21842.65|21957.94|21837.94|21964.19|21844.19|21957.94|21837.94|9
1621276150000|2021-05-17 18:29:10|21953.85|21833.85|21939.34|21819.34|21953.85|21833.85|21938.88|21818.88|10
1621276160000|2021-05-17 18:29:20|21937.38|21817.38|21934.52|21814.52|21937.77|21817.77|21934.2|21814.2|10
1621276170000|2021-05-17 18:29:30|21935.16|21815.16|21931.38|21811.38|21935.16|21815.16|21929.12|21809.12|10
1621276180000|2021-05-17 18:29:40|21931.76|21811.76|21933.79|21813.79|21933.86|21813.86|21931.66|21811.66|10
1621276190000|2021-05-17 18:29:50|21934.75|21814.75|21934.52|21814.52|21936.91|21816.91|21934.52|21814.52|10
1621276200000|2021-05-17 18:30:00|21931.94|21811.94|21928.55|21808.55|21933.34|21813.34|21927.71|21807.71|10
1621276210000|2021-05-17 18:30:10|21927.22|21807.22|21912.44|21792.44|21927.22|21807.22|21912.44|21792.44|10
1621276220000|2021-05-17 18:30:20|21907.78|21787.78|21893.65|21773.65|21907.78|21787.78|21893.51|21773.51|10
1621276230000|2021-05-17 18:30:30|21893.87|21773.87|21869.32|21749.32|21893.87|21773.87|21869.32|21749.32|10
1621276240000|2021-05-17 18:30:40|21869.08|21749.08|21850.3|21730.3|21869.08|21749.08|21850.3|21730.3|10
1621276250000|2021-05-17 18:30:50|21851.04|21731.04|21846.17|21726.17|21851.04|21731.04|21845.42|21725.42|10
1621276260000|2021-05-17 18:31:00|21846.55|21726.55|21844.68|21724.68|21847.65|21727.65|21843.63|21723.63|10
1621276270000|2021-05-17 18:31:10|21844.79|21724.79|21858.2|21738.2|21858.2|21738.2|21844.36|21724.36|10
1621276280000|2021-05-17 18:31:20|21872.12|21752.12|21901.05|21781.05|21901.05|21781.05|21872.12|21752.12|10
1621276290000|2021-05-17 18:31:30|21901.45|21781.45|21895.19|21775.19|21904.73|21784.73|21895.19|21775.19|10
1621276300000|2021-05-17 18:31:40|21893.97|21773.97|21890.9|21770.9|21894.11|21774.11|21889.8|21769.8|10
1621276310000|2021-05-17 18:31:50|21891.98|21771.98|21892.51|21772.51|21894.45|21774.45|21890.61|21770.61|10
1621276320000|2021-05-17 18:32:00|21893.99|21773.99|21902.55|21782.55|21902.55|21782.55|21893.99|21773.99|9
1621276330000|2021-05-17 18:32:10|21914.24|21794.24|21947.8|21827.8|21947.8|21827.8|21914.24|21794.24|10
1621276340000|2021-05-17 18:32:20|21949.46|21829.46|21948.07|21828.07|21949.46|21829.46|21947.13|21827.13|10
1621276350000|2021-05-17 18:32:30|21947.41|21827.41|21952.63|21832.63|21952.63|21832.63|21944.84|21824.84|9
1621276360000|2021-05-17 18:32:40|21956.26|21836.26|21961.61|21841.61|21962.59|21842.59|21955.98|21835.98|10
1621276370000|2021-05-17 18:32:50|21961.07|21841.07|21980.2|21860.2|21980.2|21860.2|21960.07|21840.07|10
1621276380000|2021-05-17 18:33:00|21985.32|21865.32|22003.12|21883.12|22003.12|21883.12|21985.32|21865.32|10
1621276390000|2021-05-17 18:33:10|22001.03|21881.03|22002.28|21882.28|22002.28|21882.28|21997.23|21877.23|10
1621276400000|2021-05-17 18:33:20|22004.69|21884.69|22003.26|21883.26|22008.11|21888.11|22002.96|21882.96|10
1621276410000|2021-05-17 18:33:30|22000.43|21880.43|22012.08|21892.08|22013.05|21893.05|22000.43|21880.43|10
1621276420000|2021-05-17 18:33:40|22013.46|21893.46|22023.18|21903.18|22023.18|21903.18|22013.46|21893.46|10
1621276430000|2021-05-17 18:33:50|22027.05|21907.05|22044.56|21924.56|22044.86|21924.86|22027.05|21907.05|10
1621276440000|2021-05-17 18:34:00|22045.65|21925.65|22052.06|21932.06|22052.06|21932.06|22045.65|21925.65|10
1621276450000|2021-05-17 18:34:10|22052.12|21932.12|22053.05|21933.05|22056.17|21936.17|22051.27|21931.27|10
1621276460000|2021-05-17 18:34:20|22047.08|21927.08|22035.16|21915.16|22047.08|21927.08|22035.16|21915.16|9
1621276470000|2021-05-17 18:34:30|22036.23|21916.23|22030.28|21910.28|22038.49|21918.49|22030.28|21910.28|10
1621276480000|2021-05-17 18:34:40|22029.59|21909.59|22033.93|21913.93|22035.84|21915.84|22028.11|21908.11|10
1621276490000|2021-05-17 18:34:50|22035.18|21915.18|22030.62|21910.62|22036.44|21916.44|22029.88|21909.88|10
1621276500000|2021-05-17 18:35:00|22028.66|21908.66|22032.38|21912.38|22032.73|21912.73|22028.66|21908.66|10
1621276510000|2021-05-17 18:35:10|22033.65|21913.65|22039.79|21919.79|22039.79|21919.79|22032.64|21912.64|10
1621276520000|2021-05-17 18:35:20|22040.51|21920.51|22056.83|21936.83|22056.83|21936.83|22040.51|21920.51|10
1621276530000|2021-05-17 18:35:30|22054.74|21934.74|22061.94|21941.94|22061.94|21941.94|22054.74|21934.74|10
1621276540000|2021-05-17 18:35:40|22061.89|21941.89|22068.4|21948.4|22068.57|21948.57|22061.89|21941.89|10
1621276550000|2021-05-17 18:35:50|22069.56|21949.56|22075.17|21955.17|22075.17|21955.17|22069.56|21949.56|10
1621276560000|2021-05-17 18:36:00|22073.97|21953.97|22069.04|21949.04|22074.31|21954.31|22066.72|21946.72|10
1621276570000|2021-05-17 18:36:10|22069.17|21949.17|22076.81|21956.81|22076.81|21956.81|22069.17|21949.17|10
1621276580000|2021-05-17 18:36:20|22076.76|21956.76|22070.92|21950.92|22079.39|21959.39|22070.92|21950.92|10
1621276590000|2021-05-17 18:36:30|22069.68|21949.68|22067.57|21947.57|22069.68|21949.68|22066.46|21946.46|10
1621276600000|2021-05-17 18:36:40|22066.19|21946.19|22071.15|21951.15|22071.2|21951.2|22066.19|21946.19|10
1621276610000|2021-05-17 18:36:50|22070.95|21950.95|22074.49|21954.49|22074.49|21954.49|22070.72|21950.72|10
1621276620000|2021-05-17 18:37:00|22072.41|21952.41|22077.01|21957.01|22077.01|21957.01|22071.96|21951.96|10
1621276630000|2021-05-17 18:37:10|22078.6|21958.6|22071.77|21951.77|22078.6|21958.6|22071.77|21951.77|10
1621276640000|2021-05-17 18:37:20|22072.04|21952.04|22074.33|21954.33|22074.33|21954.33|22072.04|21952.04|10
1621276650000|2021-05-17 18:37:30|22074.77|21954.77|22082.52|21962.52|22082.65|21962.65|22074.77|21954.77|10
1621276660000|2021-05-17 18:37:40|22082.39|21962.39|22104.96|21984.96|22104.96|21984.96|22082.39|21962.39|10
1621276670000|2021-05-17 18:37:50|22105.53|21985.53|22098.9|21978.9|22106.26|21986.26|22097.73|21977.73|10
1621276680000|2021-05-17 18:38:00|22097.39|21977.39|22111.67|21991.67|22111.67|21991.67|22097.39|21977.39|10
1621276690000|2021-05-17 18:38:10|22114.24|21994.24|22113.51|21993.51|22118.54|21998.54|22113.51|21993.51|10
1621276700000|2021-05-17 18:38:20|22113.68|21993.68|22114.03|21994.03|22115.89|21995.89|22113.68|21993.68|10
1621276710000|2021-05-17 18:38:30|22113.77|21993.77|22109.61|21989.61|22113.77|21993.77|22109.61|21989.61|10
1621276720000|2021-05-17 18:38:40|22108.31|21988.31|22111.35|21991.35|22111.48|21991.48|22108.31|21988.31|10
1621276730000|2021-05-17 18:38:50|22110.65|21990.65|22112.64|21992.64|22113.21|21993.21|22108.55|21988.55|10
1621276740000|2021-05-17 18:39:00|22112.78|21992.78|22105.74|21985.74|22114.27|21994.27|22105.03|21985.03|10
1621276750000|2021-05-17 18:39:10|22105.54|21985.54|22114.14|21994.14|22114.14|21994.14|22105.54|21985.54|10
1621276760000|2021-05-17 18:39:20|22115.05|21995.05|22120.84|22000.84|22120.84|22000.84|22115.05|21995.05|10
1621276770000|2021-05-17 18:39:30|22121.97|22001.97|22132.92|22012.92|22134.05|22014.05|22121.97|22001.97|10
1621276780000|2021-05-17 18:39:40|22132.91|22012.91|22143.55|22023.55|22143.55|22023.55|22132.39|22012.39|10
1621276790000|2021-05-17 18:39:50|22144.79|22024.79|22153.27|22033.27|22153.27|22033.27|22144.79|22024.79|10
1621276800000|2021-05-17 18:40:00|22152.98|22032.98|22155.82|22035.82|22160.56|22040.56|22152.98|22032.98|10
1621276810000|2021-05-17 18:40:10|22154.06|22034.06|22147.28|22027.28|22154.21|22034.21|22147.28|22027.28|10
1621276820000|2021-05-17 18:40:20|22147.63|22027.63|22157.55|22037.55|22157.55|22037.55|22147.27|22027.27|10
1621276830000|2021-05-17 18:40:30|22159.46|22039.46|22171.97|22051.97|22172.56|22052.56|22159.46|22039.46|10
1621276840000|2021-05-17 18:40:40|22173.95|22053.95|22183.33|22063.33|22183.65|22063.65|22173.95|22053.95|10
1621276850000|2021-05-17 18:40:50|22184.42|22064.42|22197.71|22077.71|22197.79|22077.79|22184.42|22064.42|10
1621276860000|2021-05-17 18:41:00|22198.88|22078.88|22206.82|22086.82|22206.82|22086.82|22198.88|22078.88|10
1621276870000|2021-05-17 18:41:10|22207.65|22087.65|22223.48|22103.48|22223.48|22103.48|22207.65|22087.65|10
1621276880000|2021-05-17 18:41:20|22222.32|22102.32|22223.11|22103.11|22225.95|22105.95|22222.32|22102.32|10
1621276890000|2021-05-17 18:41:30|22221.68|22101.68|22225.41|22105.41|22226.99|22106.99|22221.68|22101.68|10
1621276900000|2021-05-17 18:41:40|22225.49|22105.49|22226.93|22106.93|22227.4|22107.4|22223.98|22103.98|10
1621276910000|2021-05-17 18:41:50|22227.67|22107.67|22222.5|22102.5|22228.27|22108.27|22222.12|22102.12|10
1621276920000|2021-05-17 18:42:00|22223.64|22103.64|22211.67|22091.67|22223.64|22103.64|22210.9|22090.9|10
1621276930000|2021-05-17 18:42:10|22213.51|22093.51|22215.86|22095.86|22215.86|22095.86|22210.25|22090.25|10
1621276940000|2021-05-17 18:42:20|22216.55|22096.55|22229.22|22109.22|22229.22|22109.22|22216.55|22096.55|10
1621276950000|2021-05-17 18:42:30|22231.32|22111.32|22246.98|22126.98|22246.98|22126.98|22231.32|22111.32|10
1621276960000|2021-05-17 18:42:40|22248.36|22128.36|22254.5|22134.5|22255.39|22135.39|22248.36|22128.36|10
1621276970000|2021-05-17 18:42:50|22255.79|22135.79|22258.17|22138.17|22261.23|22141.23|22255.79|22135.79|10
1621276980000|2021-05-17 18:43:00|22258.3|22138.3|22259.98|22139.98|22262.12|22142.12|22258.3|22138.3|10
1621276990000|2021-05-17 18:43:10|22260.08|22140.08|22260.03|22140.03|22260.18|22140.18|22254.41|22134.41|10
1621277000000|2021-05-17 18:43:20|22260.11|22140.11|22264.32|22144.32|22267.73|22147.73|22260.11|22140.11|10
1621277010000|2021-05-17 18:43:30|22265.28|22145.28|22266.83|22146.83|22267.6|22147.6|22265.28|22145.28|10
1621277020000|2021-05-17 18:43:40|22269.75|22149.75|22282.74|22162.74|22282.74|22162.74|22269.75|22149.75|10
1621277030000|2021-05-17 18:43:50|22284.13|22164.13|22292.87|22172.87|22292.87|22172.87|22284.13|22164.13|10
1621277040000|2021-05-17 18:44:00|22291.97|22171.97|22301.81|22181.81|22301.81|22181.81|22291.97|22171.97|9
1621277050000|2021-05-17 18:44:10|22304.12|22184.12|22307.08|22187.08|22307.54|22187.54|22303.19|22183.19|10
1621277060000|2021-05-17 18:44:20|22311.51|22191.51|22298|22178|22311.51|22191.51|22297.84|22177.84|10
1621277070000|2021-05-17 18:44:30|22297.51|22177.51|22283.64|22163.64|22297.51|22177.51|22283.64|22163.64|10
1621277080000|2021-05-17 18:44:40|22281.74|22161.74|22288.99|22168.99|22288.99|22168.99|22280.65|22160.65|10
1621277090000|2021-05-17 18:44:50|22289.19|22169.19|22289.19|22169.19|22292.06|22172.06|22289.19|22169.19|10
1621277100000|2021-05-17 18:45:00|22288.39|22168.39|22278.04|22158.04|22288.39|22168.39|22276.21|22156.21|10
1621277110000|2021-05-17 18:45:10|22279.85|22159.85|22273.49|22153.49|22279.85|22159.85|22271.21|22151.21|10
1621277120000|2021-05-17 18:45:20|22273.44|22153.44|22268.58|22148.58|22277.55|22157.55|22268.58|22148.58|10
1621277130000|2021-05-17 18:45:30|22267.27|22147.27|22275.33|22155.33|22275.33|22155.33|22267.27|22147.27|10
1621277140000|2021-05-17 18:45:40|22276.45|22156.45|22273.7|22153.7|22279.22|22159.22|22273.7|22153.7|10
1621277150000|2021-05-17 18:45:50|22272.5|22152.5|22279.24|22159.24|22279.24|22159.24|22270.84|22150.84|10
1621277160000|2021-05-17 18:46:00|22280.22|22160.22|22275|22155|22280.4|22160.4|22275|22155|10
1621277170000|2021-05-17 18:46:10|22275.74|22155.74|22260.45|22140.45|22275.74|22155.74|22260.45|22140.45|10
1621277180000|2021-05-17 18:46:20|22261.77|22141.77|22267.51|22147.51|22267.51|22147.51|22261.77|22141.77|10
1621277190000|2021-05-17 18:46:30|22268.59|22148.59|22268.25|22148.25|22272.28|22152.28|22266.43|22146.43|10
1621277200000|2021-05-17 18:46:40|22268.16|22148.16|22256.11|22136.11|22268.16|22148.16|22255.27|22135.27|10
1621277210000|2021-05-17 18:46:50|22257.04|22137.04|22255.37|22135.37|22257.04|22137.04|22245.45|22125.45|10
1621277220000|2021-05-17 18:47:00|22253.29|22133.29|22258.93|22138.93|22260.6|22140.6|22253.29|22133.29|10
1621277230000|2021-05-17 18:47:10|22258.19|22138.19|22274.06|22154.06|22274.59|22154.59|22258.19|22138.19|10
1621277240000|2021-05-17 18:47:20|22273.97|22153.97|22292.67|22172.67|22292.67|22172.67|22273.97|22153.97|10
1621277250000|2021-05-17 18:47:30|22293.05|22173.05|22301.66|22181.66|22304.82|22184.82|22293.05|22173.05|10
1621277260000|2021-05-17 18:47:40|22302.85|22182.85|22322.72|22202.72|22322.72|22202.72|22302.85|22182.85|10
1621277270000|2021-05-17 18:47:50|22325.53|22205.53|22340.27|22220.27|22340.27|22220.27|22323.82|22203.82|10
1621277280000|2021-05-17 18:48:00|22341.03|22221.03|22340.37|22220.37|22343.49|22223.49|22339|22219|10
1621277290000|2021-05-17 18:48:10|22340.97|22220.97|22338.3|22218.3|22341.7|22221.7|22337.61|22217.61|10
1621277300000|2021-05-17 18:48:20|22338.17|22218.17|22327.72|22207.72|22338.17|22218.17|22327.61|22207.61|10
1621277310000|2021-05-17 18:48:30|22328.01|22208.01|22338.38|22218.38|22338.38|22218.38|22327.2|22207.2|10
1621277320000|2021-05-17 18:48:40|22340.24|22220.24|22353.7|22233.7|22353.92|22233.92|22340.24|22220.24|10
1621277330000|2021-05-17 18:48:50|22353.45|22233.45|22351.89|22231.89|22353.45|22233.45|22350.45|22230.45|10
1621277340000|2021-05-17 18:49:00|22349.48|22229.48|22356.92|22236.92|22357.2|22237.2|22348.97|22228.97|10
1621277350000|2021-05-17 18:49:10|22361.11|22241.11|22353.67|22233.67|22361.11|22241.11|22353.67|22233.67|10
1621277360000|2021-05-17 18:49:20|22354.41|22234.41|22354.76|22234.76|22356.29|22236.29|22354.41|22234.41|9
1621277370000|2021-05-17 18:49:30|22356.57|22236.57|22359.3|22239.3|22359.3|22239.3|22356.57|22236.57|10
1621277380000|2021-05-17 18:49:40|22359.95|22239.95|22358.32|22238.32|22365.11|22245.11|22358.32|22238.32|10
1621277390000|2021-05-17 18:49:50|22359.47|22239.47|22358.77|22238.77|22364.12|22244.12|22358.58|22238.58|10
1621277400000|2021-05-17 18:50:00|22360.03|22240.03|22362.53|22242.53|22362.53|22242.53|22359.04|22239.04|10
1621277410000|2021-05-17 18:50:10|22364.31|22244.31|22361.67|22241.67|22364.31|22244.31|22361.54|22241.54|10
1621277420000|2021-05-17 18:50:20|22362.28|22242.28|22372.1|22252.1|22372.1|22252.1|22362.28|22242.28|10
1621277430000|2021-05-17 18:50:30|22372.55|22252.55|22370.35|22250.35|22375.11|22255.11|22370.22|22250.22|10
1621277440000|2021-05-17 18:50:40|22371.02|22251.02|22371.55|22251.55|22371.55|22251.55|22369.57|22249.57|10
1621277450000|2021-05-17 18:50:50|22372.98|22252.98|22386.15|22266.15|22386.15|22266.15|22371.75|22251.75|10
1621277460000|2021-05-17 18:51:00|22386.4|22266.4|22367|22247|22386.4|22266.4|22367|22247|10
1621277470000|2021-05-17 18:51:10|22366.61|22246.61|22366.41|22246.41|22370.4|22250.4|22366.13|22246.13|10
1621277480000|2021-05-17 18:51:20|22365.36|22245.36|22368.2|22248.2|22368.56|22248.56|22364.46|22244.46|10
1621277490000|2021-05-17 18:51:30|22369.47|22249.47|22374.68|22254.68|22375.49|22255.49|22368.46|22248.46|10
1621277500000|2021-05-17 18:51:40|22374.93|22254.93|22384.2|22264.2|22384.2|22264.2|22374.93|22254.93|10
1621277510000|2021-05-17 18:51:50|22383.12|22263.12|22391.94|22271.94|22391.94|22271.94|22383.12|22263.12|9
1621277520000|2021-05-17 18:52:00|22393.43|22273.43|22404.19|22284.19|22404.38|22284.38|22393.43|22273.43|10
1621277530000|2021-05-17 18:52:10|22404.7|22284.7|22414.52|22294.52|22414.52|22294.52|22404.7|22284.7|10
1621277540000|2021-05-17 18:52:20|22414.53|22294.53|22412.12|22292.12|22414.92|22294.92|22411.7|22291.7|10
1621277550000|2021-05-17 18:52:30|22412.14|22292.14|22412.7|22292.7|22418.35|22298.35|22412.14|22292.14|10
1621277560000|2021-05-17 18:52:40|22409.76|22289.76|22407.89|22287.89|22409.76|22289.76|22406.73|22286.73|10
1621277570000|2021-05-17 18:52:50|22407.5|22287.5|22405.45|22285.45|22407.5|22287.5|22400.59|22280.59|10
1621277580000|2021-05-17 18:53:00|22407.02|22287.02|22391.57|22271.57|22407.02|22287.02|22391.57|22271.57|10
1621277590000|2021-05-17 18:53:10|22391.91|22271.91|22398.68|22278.68|22398.68|22278.68|22391.91|22271.91|10
1621277600000|2021-05-17 18:53:20|22398.93|22278.93|22392.45|22272.45|22398.93|22278.93|22390.67|22270.67|10
1621277610000|2021-05-17 18:53:30|22391.87|22271.87|22399.59|22279.59|22399.59|22279.59|22391.39|22271.39|10
1621277620000|2021-05-17 18:53:40|22399.72|22279.72|22411.19|22291.19|22411.19|22291.19|22398.7|22278.7|10
1621277630000|2021-05-17 18:53:50|22411.49|22291.49|22414.12|22294.12|22418.32|22298.32|22411.3|22291.3|10
1621277640000|2021-05-17 18:54:00|22415.12|22295.12|22395.76|22275.76|22415.12|22295.12|22395.76|22275.76|10
1621277650000|2021-05-17 18:54:10|22392.95|22272.95|22392.86|22272.86|22394.95|22274.95|22392.25|22272.25|10
1621277660000|2021-05-17 18:54:20|22392.24|22272.24|22402.96|22282.96|22402.96|22282.96|22392.24|22272.24|10
1621277670000|2021-05-17 18:54:30|22402.63|22282.63|22399.56|22279.56|22404.54|22284.54|22399.56|22279.56|10
1621277680000|2021-05-17 18:54:40|22399.57|22279.57|22395.17|22275.17|22399.57|22279.57|22394.67|22274.67|10
1621277690000|2021-05-17 18:54:50|22395.4|22275.4|22395.8|22275.8|22397.33|22277.33|22395.4|22275.4|10
1621277700000|2021-05-17 18:55:00|22396.55|22276.55|22384.57|22264.57|22396.55|22276.55|22384.57|22264.57|10
1621277710000|2021-05-17 18:55:10|22384.92|22264.92|22364.27|22244.27|22384.92|22264.92|22364.27|22244.27|10
1621277720000|2021-05-17 18:55:20|22365.3|22245.3|22342.14|22222.14|22365.3|22245.3|22342.14|22222.14|10
1621277730000|2021-05-17 18:55:30|22338.62|22218.62|22339.42|22219.42|22340.21|22220.21|22337.91|22217.91|10
1621277740000|2021-05-17 18:55:40|22337.73|22217.73|22357.11|22237.11|22357.11|22237.11|22337.73|22217.73|10
1621277750000|2021-05-17 18:55:50|22358.23|22238.23|22370.09|22250.09|22370.09|22250.09|22357.49|22237.49|10
1621277760000|2021-05-17 18:56:00|22370|22250|22356.13|22236.13|22370|22250|22356.13|22236.13|10
1621277770000|2021-05-17 18:56:10|22355.72|22235.72|22352.77|22232.77|22356.78|22236.78|22352.72|22232.72|10
1621277780000|2021-05-17 18:56:20|22354.31|22234.31|22356.86|22236.86|22356.86|22236.86|22354.31|22234.31|10
1621277790000|2021-05-17 18:56:30|22356.28|22236.28|22361.48|22241.48|22361.82|22241.82|22356.28|22236.28|10
1621277800000|2021-05-17 18:56:40|22361.61|22241.61|22355.31|22235.31|22361.75|22241.75|22354.63|22234.63|10
1621277810000|2021-05-17 18:56:50|22355.12|22235.12|22351.73|22231.73|22355.12|22235.12|22350.78|22230.78|10
1621277820000|2021-05-17 18:57:00|22351.15|22231.15|22336.46|22216.46|22351.15|22231.15|22336.46|22216.46|10
1621277830000|2021-05-17 18:57:10|22336.92|22216.92|22333.33|22213.33|22336.92|22216.92|22332.39|22212.39|10
1621277840000|2021-05-17 18:57:20|22333.2|22213.2|22333.83|22213.83|22334.08|22214.08|22332.52|22212.52|10
1621277850000|2021-05-17 18:57:30|22333.09|22213.09|22333.24|22213.24|22333.24|22213.24|22328.6|22208.6|10
1621277860000|2021-05-17 18:57:40|22335.33|22215.33|22354.23|22234.23|22354.59|22234.59|22335.33|22215.33|10
1621277870000|2021-05-17 18:57:50|22355.07|22235.07|22341.71|22221.71|22355.07|22235.07|22341.71|22221.71|10
1621277880000|2021-05-17 18:58:00|22340.24|22220.24|22339.12|22219.12|22340.24|22220.24|22336.25|22216.25|10
1621277890000|2021-05-17 18:58:10|22340.95|22220.95|22340.69|22220.69|22342.26|22222.26|22340.21|22220.21|10
1621277900000|2021-05-17 18:58:20|22340.68|22220.68|22344.6|22224.6|22344.6|22224.6|22340.68|22220.68|9
1621277910000|2021-05-17 18:58:30|22343.38|22223.38|22341.5|22221.5|22343.38|22223.38|22341.5|22221.5|10
1621277920000|2021-05-17 18:58:40|22342.18|22222.18|22338.91|22218.91|22343.39|22223.39|22338.91|22218.91|10
1621277930000|2021-05-17 18:58:50|22337.88|22217.88|22323.17|22203.17|22337.88|22217.88|22323.17|22203.17|10
1621277940000|2021-05-17 18:59:00|22322.17|22202.17|22303.41|22183.41|22323.14|22203.14|22303.41|22183.41|10
1621277950000|2021-05-17 18:59:10|22301.93|22181.93|22302.22|22182.22|22302.22|22182.22|22296.65|22176.65|10
1621277960000|2021-05-17 18:59:20|22302.82|22182.82|22298.66|22178.66|22302.82|22182.82|22296.65|22176.65|10
1621277970000|2021-05-17 18:59:30|22300.63|22180.63|22315.24|22195.24|22315.24|22195.24|22300.63|22180.63|10
1621277980000|2021-05-17 18:59:40|22316.17|22196.17|22325.09|22205.09|22325.09|22205.09|22316.17|22196.17|10
1621277990000|2021-05-17 18:59:50|22325.82|22205.82|22346.39|22226.39|22346.39|22226.39|22325.82|22205.82|10
1621278000000|2021-05-17 19:00:00|22345.19|22225.19|22344.9|22224.9|22347.74|22227.74|22344.3|22224.3|10
1621278010000|2021-05-17 19:00:10|22345.11|22225.11|22355.49|22235.49|22356.3|22236.3|22344.99|22224.99|10
1621278020000|2021-05-17 19:00:20|22354.95|22234.95|22354.5|22234.5|22355.73|22235.73|22353.57|22233.57|10
1621278030000|2021-05-17 19:00:30|22355.03|22235.03|22353.02|22233.02|22357.3|22237.3|22352.71|22232.71|10
1621278040000|2021-05-17 19:00:40|22351.35|22231.35|22355.47|22235.47|22355.51|22235.51|22350.59|22230.59|10
1621278050000|2021-05-17 19:00:50|22355.84|22235.84|22364.93|22244.93|22364.93|22244.93|22355.84|22235.84|10
1621278060000|2021-05-17 19:01:00|22367.12|22247.12|22379.69|22259.69|22379.69|22259.69|22367|22247|10
1621278070000|2021-05-17 19:01:10|22381.59|22261.59|22385.04|22265.04|22385.04|22265.04|22381.25|22261.25|10
1621278080000|2021-05-17 19:01:20|22385.89|22265.89|22398.89|22278.89|22400.28|22280.28|22385.89|22265.89|10
1621278090000|2021-05-17 19:01:30|22399.03|22279.03|22413.91|22293.91|22413.91|22293.91|22397.18|22277.18|10
1621278100000|2021-05-17 19:01:40|22414.3|22294.3|22434.61|22314.61|22434.61|22314.61|22414.3|22294.3|10
1621278110000|2021-05-17 19:01:50|22436.56|22316.56|22429.46|22309.46|22439.25|22319.25|22429.46|22309.46|10
1621278120000|2021-05-17 19:02:00|22428.89|22308.89|22430.1|22310.1|22430.41|22310.41|22423.71|22303.71|10
1621278130000|2021-05-17 19:02:10|22431.3|22311.3|22443.66|22323.66|22443.66|22323.66|22431.3|22311.3|10
1621278140000|2021-05-17 19:02:20|22446.72|22326.72|22465.49|22345.49|22465.49|22345.49|22446.72|22326.72|10
1621278150000|2021-05-17 19:02:30|22467.64|22347.64|22455.4|22335.4|22467.64|22347.64|22455.4|22335.4|10
1621278160000|2021-05-17 19:02:40|22455.81|22335.81|22456.31|22336.31|22457.45|22337.45|22455.81|22335.81|10
1621278170000|2021-05-17 19:02:50|22456.2|22336.2|22457.41|22337.41|22457.41|22337.41|22452.17|22332.17|10
1621278180000|2021-05-17 19:03:00|22454.53|22334.53|22453.52|22333.52|22455.55|22335.55|22453.52|22333.52|10
1621278190000|2021-05-17 19:03:10|22453.92|22333.92|22440.34|22320.34|22453.92|22333.92|22439.87|22319.87|10
1621278200000|2021-05-17 19:03:20|22438.14|22318.14|22440.05|22320.05|22440.05|22320.05|22438.1|22318.1|10
1621278210000|2021-05-17 19:03:30|22440.93|22320.93|22447.21|22327.21|22447.21|22327.21|22440.33|22320.33|10
1621278220000|2021-05-17 19:03:40|22447.48|22327.48|22456.1|22336.1|22456.1|22336.1|22447.33|22327.33|10
1621278230000|2021-05-17 19:03:50|22456.81|22336.81|22456.05|22336.05|22458.14|22338.14|22454.01|22334.01|10
1621278240000|2021-05-17 19:04:00|22455.28|22335.28|22456.99|22336.99|22458.82|22338.82|22455.28|22335.28|10
1621278250000|2021-05-17 19:04:10|22455.69|22335.69|22468.74|22348.74|22468.74|22348.74|22455.43|22335.43|10
1621278260000|2021-05-17 19:04:20|22469.57|22349.57|22482.85|22362.85|22483.43|22363.43|22469.57|22349.57|10
1621278270000|2021-05-17 19:04:30|22483.56|22363.56|22496.72|22376.72|22496.72|22376.72|22483.56|22363.56|10
1621278280000|2021-05-17 19:04:40|22495.09|22375.09|22504.87|22384.87|22504.87|22384.87|22495.09|22375.09|10
1621278290000|2021-05-17 19:04:50|22505.71|22385.71|22511.42|22391.42|22511.74|22391.74|22505.53|22385.53|10
1621278300000|2021-05-17 19:05:00|22511.27|22391.27|22517.09|22397.09|22517.54|22397.54|22510.56|22390.56|10
1621278310000|2021-05-17 19:05:10|22518.52|22398.52|22512.37|22392.37|22518.64|22398.64|22512.37|22392.37|10
1621278320000|2021-05-17 19:05:20|22510.04|22390.04|22513.04|22393.04|22513.04|22393.04|22507.1|22387.1|10
1621278330000|2021-05-17 19:05:30|22515.22|22395.22|22517.25|22397.25|22518.07|22398.07|22514.75|22394.75|10
1621278340000|2021-05-17 19:05:40|22520.72|22400.72|22529.53|22409.53|22529.53|22409.53|22520.72|22400.72|10
1621278350000|2021-05-17 19:05:50|22528.81|22408.81|22533.47|22413.47|22533.7|22413.7|22528.35|22408.35|10
1621278360000|2021-05-17 19:06:00|22536.31|22416.31|22543.98|22423.98|22546.89|22426.89|22536.31|22416.31|10
1621278370000|2021-05-17 19:06:10|22543.08|22423.08|22546.48|22426.48|22546.48|22426.48|22540.13|22420.13|10
1621278380000|2021-05-17 19:06:20|22546.17|22426.17|22546.58|22426.58|22546.58|22426.58|22545.25|22425.25|10
1621278390000|2021-05-17 19:06:30|22547.14|22427.14|22544.12|22424.12|22547.19|22427.19|22543.41|22423.41|10
1621278400000|2021-05-17 19:06:40|22544.26|22424.26|22548.15|22428.15|22548.63|22428.63|22544.26|22424.26|10
1621278410000|2021-05-17 19:06:50|22547.78|22427.78|22548.38|22428.38|22548.73|22428.73|22546.98|22426.98|9
1621278420000|2021-05-17 19:07:00|22551.18|22431.18|22542.69|22422.69|22552.83|22432.83|22542.4|22422.4|10
1621278430000|2021-05-17 19:07:10|22542.44|22422.44|22546.6|22426.6|22546.72|22426.72|22541.42|22421.42|9
1621278440000|2021-05-17 19:07:20|22544.49|22424.49|22546.25|22426.25|22546.25|22426.25|22540.94|22420.94|10
1621278450000|2021-05-17 19:07:30|22545.31|22425.31|22561.53|22441.53|22561.63|22441.63|22545.31|22425.31|10
1621278460000|2021-05-17 19:07:40|22565.54|22445.54|22558|22438|22566.24|22446.24|22558|22438|10
1621278470000|2021-05-17 19:07:50|22558.21|22438.21|22551.91|22431.91|22560.41|22440.41|22551.91|22431.91|10
1621278480000|2021-05-17 19:08:00|22551.94|22431.94|22538.02|22418.02|22551.94|22431.94|22538.02|22418.02|10
1621278490000|2021-05-17 19:08:10|22536.54|22416.54|22536.18|22416.18|22536.54|22416.54|22533.17|22413.17|10
1621278500000|2021-05-17 19:08:20|22537.23|22417.23|22519.08|22399.08|22537.38|22417.38|22519.08|22399.08|10
1621278510000|2021-05-17 19:08:30|22518.1|22398.1|22521.52|22401.52|22522.44|22402.44|22515.9|22395.9|10
1621278520000|2021-05-17 19:08:40|22522.12|22402.12|22534.25|22414.25|22534.25|22414.25|22522.12|22402.12|10
1621278530000|2021-05-17 19:08:50|22536.18|22416.18|22548.51|22428.51|22549.3|22429.3|22536.18|22416.18|10
1621278540000|2021-05-17 19:09:00|22548.54|22428.54|22553.61|22433.61|22553.61|22433.61|22548.45|22428.45|10
1621278550000|2021-05-17 19:09:10|22554.19|22434.19|22555.73|22435.73|22556.36|22436.36|22551.76|22431.76|10
1621278560000|2021-05-17 19:09:20|22554.82|22434.82|22557.44|22437.44|22559.33|22439.33|22554.82|22434.82|10
1621278570000|2021-05-17 19:09:30|22557.51|22437.51|22558.06|22438.06|22558.06|22438.06|22555.05|22435.05|10
1621278580000|2021-05-17 19:09:40|22557.36|22437.36|22565.97|22445.97|22565.97|22445.97|22557.36|22437.36|10
1621278590000|2021-05-17 19:09:50|22565.47|22445.47|22565.91|22445.91|22566.34|22446.34|22564.38|22444.38|10
1621278600000|2021-05-17 19:10:00|22566.16|22446.16|22569.23|22449.23|22569.23|22449.23|22565.37|22445.37|10
1621278610000|2021-05-17 19:10:10|22569.47|22449.47|22562.1|22442.1|22569.47|22449.47|22561.45|22441.45|10
1621278620000|2021-05-17 19:10:20|22558.62|22438.62|22541.46|22421.46|22558.62|22438.62|22541.46|22421.46|10
1621278630000|2021-05-17 19:10:30|22541.92|22421.92|22532.35|22412.35|22541.92|22421.92|22532.35|22412.35|10
1621278640000|2021-05-17 19:10:40|22530.28|22410.28|22504.34|22384.34|22530.28|22410.28|22502.8|22382.8|10
1621278650000|2021-05-17 19:10:50|22501.85|22381.85|22497.9|22377.9|22502.97|22382.97|22497.9|22377.9|10
1621278660000|2021-05-17 19:11:00|22494.81|22374.81|22495.73|22375.73|22497.24|22377.24|22493.93|22373.93|10
1621278670000|2021-05-17 19:11:10|22496.53|22376.53|22499.38|22379.38|22499.56|22379.56|22496.14|22376.14|10
1621278680000|2021-05-17 19:11:20|22499.21|22379.21|22516.23|22396.23|22516.23|22396.23|22499.21|22379.21|9
1621278690000|2021-05-17 19:11:30|22516.83|22396.83|22525.16|22405.16|22525.16|22405.16|22516.83|22396.83|10
1621278700000|2021-05-17 19:11:40|22528.33|22408.33|22529.69|22409.69|22529.69|22409.69|22526.34|22406.34|10
1621278710000|2021-05-17 19:11:50|22530.87|22410.87|22544.05|22424.05|22544.05|22424.05|22530.87|22410.87|10
1621278720000|2021-05-17 19:12:00|22543.8|22423.8|22539.86|22419.86|22544.34|22424.34|22538.17|22418.17|10
1621278730000|2021-05-17 19:12:10|22539.22|22419.22|22539.11|22419.11|22539.22|22419.22|22537.32|22417.32|10
1621278740000|2021-05-17 19:12:20|22539.55|22419.55|22538.15|22418.15|22539.63|22419.63|22538.15|22418.15|10
1621278750000|2021-05-17 19:12:30|22537.67|22417.67|22536.84|22416.84|22537.67|22417.67|22532.38|22412.38|10
1621278760000|2021-05-17 19:12:40|22536.89|22416.89|22543.81|22423.81|22544.24|22424.24|22536.89|22416.89|10
1621278770000|2021-05-17 19:12:50|22543.9|22423.9|22548.01|22428.01|22548.55|22428.55|22543.9|22423.9|10
1621278780000|2021-05-17 19:13:00|22549.9|22429.9|22536.69|22416.69|22549.9|22429.9|22536.69|22416.69|10
1621278790000|2021-05-17 19:13:10|22536.73|22416.73|22531.16|22411.16|22536.73|22416.73|22531.16|22411.16|10
1621278800000|2021-05-17 19:13:20|22531.37|22411.37|22532.98|22412.98|22534.5|22414.5|22530.28|22410.28|10
1621278810000|2021-05-17 19:13:30|22530.66|22410.66|22539.26|22419.26|22539.26|22419.26|22530.66|22410.66|10
1621278820000|2021-05-17 19:13:40|22539.29|22419.29|22551.87|22431.87|22552.28|22432.28|22539.29|22419.29|10
1621278830000|2021-05-17 19:13:50|22551.31|22431.31|22549.39|22429.39|22552.36|22432.36|22549.39|22429.39|10
1621278840000|2021-05-17 19:14:00|22549.02|22429.02|22555.03|22435.03|22555.03|22435.03|22547.97|22427.97|10
1621278850000|2021-05-17 19:14:10|22556.81|22436.81|22554.45|22434.45|22559.39|22439.39|22554.45|22434.45|10
1621278860000|2021-05-17 19:14:20|22553.62|22433.62|22552.62|22432.62|22554.91|22434.91|22552.62|22432.62|10
1621278870000|2021-05-17 19:14:30|22552.43|22432.43|22558.99|22438.99|22558.99|22438.99|22552.41|22432.41|10
1621278880000|2021-05-17 19:14:40|22558.47|22438.47|22554.99|22434.99|22559.84|22439.84|22554.99|22434.99|10
1621278890000|2021-05-17 19:14:50|22554.92|22434.92|22544.79|22424.79|22554.92|22434.92|22544.79|22424.79|10
1621278900000|2021-05-17 19:15:00|22544.09|22424.09|22545.35|22425.35|22546.08|22426.08|22542.46|22422.46|10
1621278910000|2021-05-17 19:15:10|22546.44|22426.44|22533.96|22413.96|22547.88|22427.88|22533.96|22413.96|10
1621278920000|2021-05-17 19:15:20|22532.58|22412.58|22527.29|22407.29|22532.66|22412.66|22524.64|22404.64|10
1621278930000|2021-05-17 19:15:30|22526.31|22406.31|22537.32|22417.32|22537.32|22417.32|22525.71|22405.71|10
1621278940000|2021-05-17 19:15:40|22538.4|22418.4|22535.57|22415.57|22543.04|22423.04|22535.57|22415.57|10
1621278950000|2021-05-17 19:15:50|22534.11|22414.11|22533.21|22413.21|22534.11|22414.11|22531.76|22411.76|10
1621278960000|2021-05-17 19:16:00|22533.32|22413.32|22525.34|22405.34|22533.32|22413.32|22525.34|22405.34|10
1621278970000|2021-05-17 19:16:10|22526.48|22406.48|22537.6|22417.6|22537.6|22417.6|22526.48|22406.48|10
1621278980000|2021-05-17 19:16:20|22537.89|22417.89|22545.1|22425.1|22545.1|22425.1|22537.74|22417.74|10
1621278990000|2021-05-17 19:16:30|22544.47|22424.47|22545.74|22425.74|22549.34|22429.34|22543.57|22423.57|10
1621279000000|2021-05-17 19:16:40|22546.23|22426.23|22536.32|22416.32|22547.37|22427.37|22536.32|22416.32|10
1621279010000|2021-05-17 19:16:50|22536.36|22416.36|22535.94|22415.94|22536.42|22416.42|22535.09|22415.09|10
1621279020000|2021-05-17 19:17:00|22536.02|22416.02|22540.58|22420.58|22540.58|22420.58|22536.02|22416.02|10
1621279030000|2021-05-17 19:17:10|22540.32|22420.32|22542.81|22422.81|22545.77|22425.77|22540.32|22420.32|10
1621279040000|2021-05-17 19:17:20|22542.22|22422.22|22547.84|22427.84|22547.84|22427.84|22542.22|22422.22|10
1621279050000|2021-05-17 19:17:30|22547|22427|22548.69|22428.69|22548.69|22428.69|22544.65|22424.65|9
1621279060000|2021-05-17 19:17:40|22549.32|22429.32|22553.6|22433.6|22553.6|22433.6|22548.3|22428.3|10
1621279070000|2021-05-17 19:17:50|22554.71|22434.71|22557.07|22437.07|22557.13|22437.13|22553.7|22433.7|10
1621279080000|2021-05-17 19:18:00|22557.66|22437.66|22559.94|22439.94|22560.38|22440.38|22557.45|22437.45|10
1621279090000|2021-05-17 19:18:10|22560.41|22440.41|22564.48|22444.48|22564.48|22444.48|22559.92|22439.92|10
1621279100000|2021-05-17 19:18:20|22565.4|22445.4|22557.83|22437.83|22565.4|22445.4|22557.83|22437.83|10
1621279110000|2021-05-17 19:18:30|22558.32|22438.32|22564.01|22444.01|22564.01|22444.01|22557.07|22437.07|10
1621279120000|2021-05-17 19:18:40|22563.94|22443.94|22556|22436|22563.94|22443.94|22556|22436|10
1621279130000|2021-05-17 19:18:50|22557.56|22437.56|22555.74|22435.74|22557.56|22437.56|22554.1|22434.1|10
1621279140000|2021-05-17 19:19:00|22556.31|22436.31|22564.92|22444.92|22564.92|22444.92|22555.73|22435.73|10
1621279150000|2021-05-17 19:19:10|22564.98|22444.98|22573.98|22453.98|22573.98|22453.98|22564.98|22444.98|10
1621279160000|2021-05-17 19:19:20|22574.84|22454.84|22586.68|22466.68|22586.68|22466.68|22574.84|22454.84|10
1621279170000|2021-05-17 19:19:30|22588.39|22468.39|22588.89|22468.89|22591.86|22471.86|22588.39|22468.39|10
1621279180000|2021-05-17 19:19:40|22588.57|22468.57|22583.76|22463.76|22588.57|22468.57|22583.26|22463.26|10
1621279190000|2021-05-17 19:19:50|22583.81|22463.81|22585.73|22465.73|22585.73|22465.73|22582.04|22462.04|10
1621279200000|2021-05-17 19:20:00|22585.63|22465.63|22589.79|22469.79|22590.42|22470.42|22585.63|22465.63|10
1621279210000|2021-05-17 19:20:10|22590.35|22470.35|22596.95|22476.95|22598.84|22478.84|22590.35|22470.35|10
1621279220000|2021-05-17 19:20:20|22598.68|22478.68|22600.93|22480.93|22601.87|22481.87|22598.57|22478.57|9
1621279230000|2021-05-17 19:20:30|22601.55|22481.55|22598.51|22478.51|22604.67|22484.67|22598.51|22478.51|10
1621279240000|2021-05-17 19:20:40|22598.82|22478.82|22599.4|22479.4|22599.4|22479.4|22596.95|22476.95|10
1621279250000|2021-05-17 19:20:50|22599.88|22479.88|22606.61|22486.61|22606.61|22486.61|22599.88|22479.88|10
1621279260000|2021-05-17 19:21:00|22608.31|22488.31|22604.17|22484.17|22610.03|22490.03|22604.17|22484.17|10
1621279270000|2021-05-17 19:21:10|22604.48|22484.48|22617.37|22497.37|22617.37|22497.37|22604.48|22484.48|10
1621279280000|2021-05-17 19:21:20|22620.85|22500.85|22633.79|22513.79|22633.79|22513.79|22620.85|22500.85|10
1621279290000|2021-05-17 19:21:30|22633.96|22513.96|22638.61|22518.61|22638.77|22518.77|22633.96|22513.96|10
1621279300000|2021-05-17 19:21:40|22639.85|22519.85|22642.8|22522.8|22643.73|22523.73|22639.85|22519.85|10
1621279310000|2021-05-17 19:21:50|22644.48|22524.48|22644.87|22524.87|22647.58|22527.58|22644.48|22524.48|10
1621279320000|2021-05-17 19:22:00|22644.9|22524.9|22632.71|22512.71|22645.5|22525.5|22632.71|22512.71|10
1621279330000|2021-05-17 19:22:10|22632.49|22512.49|22631.33|22511.33|22632.49|22512.49|22625.47|22505.47|10
1621279340000|2021-05-17 19:22:20|22632.19|22512.19|22641.91|22521.91|22641.91|22521.91|22631.88|22511.88|10
1621279350000|2021-05-17 19:22:30|22642.32|22522.32|22647.55|22527.55|22648.24|22528.24|22642.32|22522.32|10
1621279360000|2021-05-17 19:22:40|22648.24|22528.24|22646.7|22526.7|22648.24|22528.24|22646.7|22526.7|10
1621279370000|2021-05-17 19:22:50|22645.98|22525.98|22649.02|22529.02|22649.51|22529.51|22645.98|22525.98|10
1621279380000|2021-05-17 19:23:00|22651.1|22531.1|22652.45|22532.45|22653.55|22533.55|22649.79|22529.79|10
1621279390000|2021-05-17 19:23:10|22652.54|22532.54|22656.58|22536.58|22657.45|22537.45|22652.02|22532.02|10
1621279400000|2021-05-17 19:23:20|22654.54|22534.54|22650.86|22530.86|22655.41|22535.41|22649.81|22529.81|10
1621279410000|2021-05-17 19:23:30|22650.49|22530.49|22647.8|22527.8|22650.63|22530.63|22646.5|22526.5|10
1621279420000|2021-05-17 19:23:40|22646.02|22526.02|22644.73|22524.73|22647.37|22527.37|22644.73|22524.73|10
1621279430000|2021-05-17 19:23:50|22643.66|22523.66|22656.89|22536.89|22656.89|22536.89|22639.58|22519.58|10
1621279440000|2021-05-17 19:24:00|22656.34|22536.34|22657.33|22537.33|22663.05|22543.05|22656.34|22536.34|10
1621279450000|2021-05-17 19:24:10|22656.32|22536.32|22648.49|22528.49|22656.66|22536.66|22648.49|22528.49|10
1621279460000|2021-05-17 19:24:20|22648.74|22528.74|22655.69|22535.69|22655.69|22535.69|22638.55|22518.55|10
1621279470000|2021-05-17 19:24:30|22662.95|22542.95|22676.38|22556.38|22676.38|22556.38|22662.95|22542.95|10
1621279480000|2021-05-17 19:24:40|22676.44|22556.44|22669.62|22549.62|22676.44|22556.44|22669.62|22549.62|10
1621279490000|2021-05-17 19:24:50|22669.52|22549.52|22668.78|22548.78|22669.52|22549.52|22666.76|22546.76|10
1621279500000|2021-05-17 19:25:00|22669.74|22549.74|22665.57|22545.57|22676.67|22556.67|22665.57|22545.57|10
1621279510000|2021-05-17 19:25:10|22662.94|22542.94|22655.82|22535.82|22662.94|22542.94|22654.99|22534.99|10
1621279520000|2021-05-17 19:25:20|22656.96|22536.96|22651.46|22531.46|22656.96|22536.96|22650.26|22530.26|10
1621279530000|2021-05-17 19:25:30|22648.71|22528.71|22648.56|22528.56|22648.71|22528.71|22642.6|22522.6|10
1621279540000|2021-05-17 19:25:40|22648.26|22528.26|22634.11|22514.11|22649.54|22529.54|22631.65|22511.65|10
1621279550000|2021-05-17 19:25:50|22635.57|22515.57|22638.92|22518.92|22638.92|22518.92|22635.57|22515.57|10
1621279560000|2021-05-17 19:26:00|22639.92|22519.92|22633.01|22513.01|22639.92|22519.92|22633.01|22513.01|10
1621279570000|2021-05-17 19:26:10|22631.39|22511.39|22628.57|22508.57|22632.3|22512.3|22628.57|22508.57|10
1621279580000|2021-05-17 19:26:20|22628.86|22508.86|22627.88|22507.88|22630.47|22510.47|22627.88|22507.88|10
1621279590000|2021-05-17 19:26:30|22623.56|22503.56|22618.24|22498.24|22623.56|22503.56|22617.62|22497.62|10
1621279600000|2021-05-17 19:26:40|22617.99|22497.99|22611.85|22491.85|22617.99|22497.99|22611.85|22491.85|10
1621279610000|2021-05-17 19:26:50|22611.37|22491.37|22609.91|22489.91|22611.37|22491.37|22608.71|22488.71|10
1621279620000|2021-05-17 19:27:00|22610.74|22490.74|22604.54|22484.54|22612.57|22492.57|22604.54|22484.54|10
1621279630000|2021-05-17 19:27:10|22604.51|22484.51|22591.85|22471.85|22604.51|22484.51|22590.76|22470.76|10
1621279640000|2021-05-17 19:27:20|22590.51|22470.51|22604.63|22484.63|22604.63|22484.63|22590.29|22470.29|10
1621279650000|2021-05-17 19:27:30|22608.57|22488.57|22620.88|22500.88|22620.88|22500.88|22608.57|22488.57|10
1621279660000|2021-05-17 19:27:40|22619.85|22499.85|22619.16|22499.16|22619.85|22499.85|22618.15|22498.15|10
1621279670000|2021-05-17 19:27:50|22619.19|22499.19|22614.1|22494.1|22619.19|22499.19|22614.1|22494.1|10
1621279680000|2021-05-17 19:28:00|22614.17|22494.17|22616.21|22496.21|22617.36|22497.36|22614.17|22494.17|10
1621279690000|2021-05-17 19:28:10|22614.08|22494.08|22620.51|22500.51|22620.51|22500.51|22613.06|22493.06|10
1621279700000|2021-05-17 19:28:20|22620.86|22500.86|22622.57|22502.57|22623.78|22503.78|22620.77|22500.77|10
1621279710000|2021-05-17 19:28:30|22621.71|22501.71|22624.45|22504.45|22624.45|22504.45|22621.17|22501.17|10
1621279720000|2021-05-17 19:28:40|22624.71|22504.71|22617.88|22497.88|22625.73|22505.73|22617.88|22497.88|10
1621279730000|2021-05-17 19:28:50|22615.09|22495.09|22608.48|22488.48|22615.09|22495.09|22607.15|22487.15|9
1621279740000|2021-05-17 19:29:00|22607.18|22487.18|22612.11|22492.11|22612.83|22492.83|22607.18|22487.18|10
1621279750000|2021-05-17 19:29:10|22615.15|22495.15|22619.66|22499.66|22624.02|22504.02|22615.15|22495.15|10
1621279760000|2021-05-17 19:29:20|22619.81|22499.81|22602.52|22482.52|22619.81|22499.81|22601.92|22481.92|10
1621279770000|2021-05-17 19:29:30|22602.54|22482.54|22609.51|22489.51|22609.59|22489.59|22602.54|22482.54|10
1621279780000|2021-05-17 19:29:40|22610.29|22490.29|22613.01|22493.01|22614.9|22494.9|22610.29|22490.29|10
1621279790000|2021-05-17 19:29:50|22612.32|22492.32|22611.73|22491.73|22614.98|22494.98|22611.22|22491.22|10
1621279800000|2021-05-17 19:30:00|22611.47|22491.47|22607.7|22487.7|22611.47|22491.47|22606.66|22486.66|9
1621279810000|2021-05-17 19:30:10|22610.04|22490.04|22610.44|22490.44|22611.19|22491.19|22610.04|22490.04|10
1621279820000|2021-05-17 19:30:20|22610.72|22490.72|22612.45|22492.45|22614.27|22494.27|22607.21|22487.21|10
1621279830000|2021-05-17 19:30:30|22610.48|22490.48|22605.64|22485.64|22610.48|22490.48|22605.64|22485.64|10
1621279840000|2021-05-17 19:30:40|22605.88|22485.88|22600.26|22480.26|22606.15|22486.15|22598.56|22478.56|10
1621279850000|2021-05-17 19:30:50|22600.5|22480.5|22600.04|22480.04|22602.11|22482.11|22599.42|22479.42|10
1621279860000|2021-05-17 19:31:00|22600.78|22480.78|22599.85|22479.85|22601.69|22481.69|22599.85|22479.85|10
1621279870000|2021-05-17 19:31:10|22599.51|22479.51|22597.19|22477.19|22599.51|22479.51|22593.39|22473.39|10
1621279880000|2021-05-17 19:31:20|22599.44|22479.44|22606.37|22486.37|22606.37|22486.37|22599.44|22479.44|10
1621279890000|2021-05-17 19:31:30|22606.63|22486.63|22598.01|22478.01|22606.63|22486.63|22598.01|22478.01|10
1621279900000|2021-05-17 19:31:40|22598.51|22478.51|22597.59|22477.59|22598.51|22478.51|22594.91|22474.91|10
1621279910000|2021-05-17 19:31:50|22596.86|22476.86|22593.76|22473.76|22599.33|22479.33|22593.76|22473.76|10
1621279920000|2021-05-17 19:32:00|22592.25|22472.25|22573.44|22453.44|22592.77|22472.77|22573.44|22453.44|10
1621279930000|2021-05-17 19:32:10|22571.68|22451.68|22560.94|22440.94|22571.68|22451.68|22560.9|22440.9|10
1621279940000|2021-05-17 19:32:20|22559.75|22439.75|22564.59|22444.59|22564.67|22444.67|22559.66|22439.66|10
1621279950000|2021-05-17 19:32:30|22564.75|22444.75|22572.65|22452.65|22572.88|22452.88|22564.75|22444.75|9
1621279960000|2021-05-17 19:32:40|22573.01|22453.01|22569.37|22449.37|22573.01|22453.01|22567.17|22447.17|10
1621279970000|2021-05-17 19:32:50|22570.59|22450.59|22576.95|22456.95|22576.95|22456.95|22569.54|22449.54|10
1621279980000|2021-05-17 19:33:00|22577.03|22457.03|22572.58|22452.58|22577.03|22457.03|22572.51|22452.51|10
1621279990000|2021-05-17 19:33:10|22571.63|22451.63|22566.94|22446.94|22571.63|22451.63|22566.42|22446.42|10
1621280000000|2021-05-17 19:33:20|22567.42|22447.42|22566.72|22446.72|22569.35|22449.35|22566.44|22446.44|10
1621280010000|2021-05-17 19:33:30|22568.56|22448.56|22569.65|22449.65|22573.4|22453.4|22568.56|22448.56|10
1621280020000|2021-05-17 19:33:40|22567.14|22447.14|22563.61|22443.61|22567.14|22447.14|22563.61|22443.61|10
1621280030000|2021-05-17 19:33:50|22563.47|22443.47|22561.34|22441.34|22563.47|22443.47|22561.34|22441.34|10
1621280040000|2021-05-17 19:34:00|22561.21|22441.21|22560.45|22440.45|22561.45|22441.45|22560.2|22440.2|10
1621280050000|2021-05-17 19:34:10|22560.67|22440.67|22559.2|22439.2|22561.19|22441.19|22559.2|22439.2|10
1621280060000|2021-05-17 19:34:20|22559.47|22439.47|22558.26|22438.26|22559.84|22439.84|22557.71|22437.71|10
1621280070000|2021-05-17 19:34:30|22557.59|22437.59|22542.94|22422.94|22557.59|22437.59|22542.94|22422.94|10
1621280080000|2021-05-17 19:34:40|22539.27|22419.27|22525.65|22405.65|22539.27|22419.27|22525.65|22405.65|10
1621280090000|2021-05-17 19:34:50|22525.38|22405.38|22516.11|22396.11|22525.38|22405.38|22516.11|22396.11|10
1621280100000|2021-05-17 19:35:00|22515.75|22395.75|22496.91|22376.91|22515.75|22395.75|22496.91|22376.91|10
1621280110000|2021-05-17 19:35:10|22489.24|22369.24|22474.82|22354.82|22489.24|22369.24|22474.82|22354.82|10
1621280120000|2021-05-17 19:35:20|22465.8|22345.8|22456.22|22336.22|22466.01|22346.01|22450.52|22330.52|10
1621280130000|2021-05-17 19:35:30|22456.9|22336.9|22455.64|22335.64|22457.1|22337.1|22455.64|22335.64|10
1621280140000|2021-05-17 19:35:40|22456.11|22336.11|22450.23|22330.23|22456.17|22336.17|22450.23|22330.23|10
1621280150000|2021-05-17 19:35:50|22448.2|22328.2|22442.91|22322.91|22448.2|22328.2|22442.91|22322.91|9
1621280160000|2021-05-17 19:36:00|22443.29|22323.29|22437.94|22317.94|22443.29|22323.29|22436.97|22316.97|10
1621280170000|2021-05-17 19:36:10|22438.72|22318.72|22443.01|22323.01|22443.01|22323.01|22438.72|22318.72|10
1621280180000|2021-05-17 19:36:20|22441.57|22321.57|22439.83|22319.83|22443.2|22323.2|22439.83|22319.83|10
1621280190000|2021-05-17 19:36:30|22437.42|22317.42|22437.18|22317.18|22437.79|22317.79|22436.02|22316.02|10
1621280200000|2021-05-17 19:36:40|22435.81|22315.81|22431.35|22311.35|22435.96|22315.96|22431.35|22311.35|9
1621280210000|2021-05-17 19:36:50|22431.64|22311.64|22427.9|22307.9|22432.17|22312.17|22427.9|22307.9|10
1621280220000|2021-05-17 19:37:00|22427.73|22307.73|22429.22|22309.22|22429.22|22309.22|22424.26|22304.26|10
1621280230000|2021-05-17 19:37:10|22426.71|22306.71|22445.66|22325.66|22445.66|22325.66|22426.71|22306.71|10
1621280240000|2021-05-17 19:37:20|22447.43|22327.43|22451.23|22331.23|22451.23|22331.23|22446.27|22326.27|10
1621280250000|2021-05-17 19:37:30|22453.35|22333.35|22453.81|22333.81|22455.79|22335.79|22453.35|22333.35|10
1621280260000|2021-05-17 19:37:40|22454.16|22334.16|22452.08|22332.08|22454.25|22334.25|22450.29|22330.29|10
1621280270000|2021-05-17 19:37:50|22450.7|22330.7|22442.89|22322.89|22450.7|22330.7|22442.89|22322.89|10
1621280280000|2021-05-17 19:38:00|22440.52|22320.52|22441.76|22321.76|22441.76|22321.76|22438.06|22318.06|10
1621280290000|2021-05-17 19:38:10|22443.44|22323.44|22455.01|22335.01|22455.01|22335.01|22443.44|22323.44|10
1621280300000|2021-05-17 19:38:20|22454.63|22334.63|22472.11|22352.11|22472.11|22352.11|22454.63|22334.63|10
1621280310000|2021-05-17 19:38:30|22473.92|22353.92|22489.25|22369.25|22489.25|22369.25|22473.92|22353.92|10
1621280320000|2021-05-17 19:38:40|22490.02|22370.02|22495.66|22375.66|22496.99|22376.99|22490.02|22370.02|10
1621280330000|2021-05-17 19:38:50|22497|22377|22495.78|22375.78|22497|22377|22491.71|22371.71|10
1621280340000|2021-05-17 19:39:00|22495.55|22375.55|22501.66|22381.66|22501.66|22381.66|22495.55|22375.55|10
1621280350000|2021-05-17 19:39:10|22502.27|22382.27|22521.51|22401.51|22521.51|22401.51|22501.71|22381.71|10
1621280360000|2021-05-17 19:39:20|22521.96|22401.96|22531.82|22411.82|22531.82|22411.82|22521.96|22401.96|10
1621280370000|2021-05-17 19:39:30|22530.2|22410.2|22529.93|22409.93|22531.53|22411.53|22529.93|22409.93|10
1621280380000|2021-05-17 19:39:40|22530.19|22410.19|22535.34|22415.34|22535.34|22415.34|22528.71|22408.71|10
1621280390000|2021-05-17 19:39:50|22538.06|22418.06|22535|22415|22538.19|22418.19|22535|22415|10
1621280400000|2021-05-17 19:40:00|22533.42|22413.42|22539.43|22419.43|22539.43|22419.43|22532.16|22412.16|10
1621280410000|2021-05-17 19:40:10|22538.77|22418.77|22537.29|22417.29|22539.4|22419.4|22536.42|22416.42|10
1621280420000|2021-05-17 19:40:20|22537.2|22417.2|22533.48|22413.48|22538.42|22418.42|22533.48|22413.48|10
1621280430000|2021-05-17 19:40:30|22531.69|22411.69|22519.19|22399.19|22531.69|22411.69|22519.19|22399.19|10
1621280440000|2021-05-17 19:40:40|22518.08|22398.08|22509.84|22389.84|22518.08|22398.08|22509.84|22389.84|10
1621280450000|2021-05-17 19:40:50|22506.85|22386.85|22497.39|22377.39|22506.85|22386.85|22497.32|22377.32|10
1621280460000|2021-05-17 19:41:00|22497.51|22377.51|22500.88|22380.88|22500.88|22380.88|22497.51|22377.51|10
1621280470000|2021-05-17 19:41:10|22505.65|22385.65|22512.13|22392.13|22512.91|22392.91|22505.65|22385.65|10
1621280480000|2021-05-17 19:41:20|22511.25|22391.25|22498.94|22378.94|22511.25|22391.25|22498.94|22378.94|10
1621280490000|2021-05-17 19:41:30|22498.25|22378.25|22495.33|22375.33|22498.25|22378.25|22494.87|22374.87|10
1621280500000|2021-05-17 19:41:40|22494.94|22374.94|22497.47|22377.47|22497.47|22377.47|22493.72|22373.72|10
1621280510000|2021-05-17 19:41:50|22499.41|22379.41|22510.47|22390.47|22510.47|22390.47|22499.41|22379.41|10
1621280520000|2021-05-17 19:42:00|22511.69|22391.69|22506.49|22386.49|22511.69|22391.69|22506.49|22386.49|10
1621280530000|2021-05-17 19:42:10|22506.02|22386.02|22506.03|22386.03|22506.91|22386.91|22505.59|22385.59|10
1621280540000|2021-05-17 19:42:20|22506.02|22386.02|22503.6|22383.6|22506.13|22386.13|22503.2|22383.2|10
1621280550000|2021-05-17 19:42:30|22503.67|22383.67|22502.26|22382.26|22504.85|22384.85|22502.26|22382.26|10
1621280560000|2021-05-17 19:42:40|22502.06|22382.06|22499.79|22379.79|22502.06|22382.06|22499.43|22379.43|10
1621280570000|2021-05-17 19:42:50|22498.24|22378.24|22489.33|22369.33|22498.24|22378.24|22489.33|22369.33|10
1621280580000|2021-05-17 19:43:00|22487.1|22367.1|22472.41|22352.41|22487.1|22367.1|22472.41|22352.41|10
1621280590000|2021-05-17 19:43:10|22474.28|22354.28|22474.22|22354.22|22477.77|22357.77|22474.22|22354.22|10
1621280600000|2021-05-17 19:43:20|22470.21|22350.21|22459.11|22339.11|22470.21|22350.21|22458.13|22338.13|10
1621280610000|2021-05-17 19:43:30|22459.69|22339.69|22464.72|22344.72|22464.72|22344.72|22458.69|22338.69|10
1621280620000|2021-05-17 19:43:40|22463.84|22343.84|22461.57|22341.57|22464.89|22344.89|22460.77|22340.77|10
1621280630000|2021-05-17 19:43:50|22461.59|22341.59|22476.34|22356.34|22476.34|22356.34|22461.59|22341.59|10
1621280640000|2021-05-17 19:44:00|22483.07|22363.07|22505.02|22385.02|22505.02|22385.02|22483.07|22363.07|10
1621280650000|2021-05-17 19:44:10|22508.54|22388.54|22504.16|22384.16|22509.09|22389.09|22504.16|22384.16|10
1621280660000|2021-05-17 19:44:20|22504.53|22384.53|22507.09|22387.09|22507.47|22387.47|22504|22384|10
1621280670000|2021-05-17 19:44:30|22507.12|22387.12|22509|22389|22509|22389|22506.06|22386.06|10
1621280680000|2021-05-17 19:44:40|22509.03|22389.03|22508.3|22388.3|22509.87|22389.87|22508.18|22388.18|10
1621280690000|2021-05-17 19:44:50|22507.5|22387.5|22497.04|22377.04|22507.5|22387.5|22497.04|22377.04|10
1621280700000|2021-05-17 19:45:00|22494.89|22374.89|22490.47|22370.47|22494.89|22374.89|22490.47|22370.47|10
1621280710000|2021-05-17 19:45:10|22487.18|22367.18|22479.42|22359.42|22487.18|22367.18|22479.42|22359.42|10
1621280720000|2021-05-17 19:45:20|22478.32|22358.32|22477.36|22357.36|22478.32|22358.32|22477.36|22357.36|10
1621280730000|2021-05-17 19:45:30|22476.17|22356.17|22469.72|22349.72|22476.17|22356.17|22469.72|22349.72|10
1621280740000|2021-05-17 19:45:40|22470.21|22350.21|22466.03|22346.03|22470.55|22350.55|22464.24|22344.24|10
1621280750000|2021-05-17 19:45:50|22465.38|22345.38|22462.62|22342.62|22465.38|22345.38|22462.04|22342.04|10
1621280760000|2021-05-17 19:46:00|22463.85|22343.85|22458.05|22338.05|22463.85|22343.85|22458.05|22338.05|10
1621280770000|2021-05-17 19:46:10|22458.1|22338.1|22464.53|22344.53|22464.53|22344.53|22458.1|22338.1|10
1621280780000|2021-05-17 19:46:20|22465.09|22345.09|22477.17|22357.17|22477.17|22357.17|22465.06|22345.06|10
1621280790000|2021-05-17 19:46:30|22484.23|22364.23|22507.31|22387.31|22507.31|22387.31|22484.23|22364.23|10
1621280800000|2021-05-17 19:46:40|22505.93|22385.93|22509.33|22389.33|22509.33|22389.33|22504.67|22384.67|10
1621280810000|2021-05-17 19:46:50|22511.29|22391.29|22517.62|22397.62|22517.62|22397.62|22511.29|22391.29|10
1621280820000|2021-05-17 19:47:00|22515.34|22395.34|22508.46|22388.46|22515.34|22395.34|22507.2|22387.2|10
1621280830000|2021-05-17 19:47:10|22509.58|22389.58|22521.96|22401.96|22521.96|22401.96|22509.58|22389.58|10
1621280840000|2021-05-17 19:47:20|22522.75|22402.75|22532.28|22412.28|22532.28|22412.28|22522.75|22402.75|9
1621280850000|2021-05-17 19:47:30|22533.97|22413.97|22535.55|22415.55|22537.64|22417.64|22533.97|22413.97|10
1621280860000|2021-05-17 19:47:40|22531.65|22411.65|22520.68|22400.68|22531.65|22411.65|22519.75|22399.75|10
1621280870000|2021-05-17 19:47:50|22520.03|22400.03|22524.76|22404.76|22524.76|22404.76|22520.03|22400.03|10
1621280880000|2021-05-17 19:48:00|22523.44|22403.44|22527.75|22407.75|22527.75|22407.75|22522.8|22402.8|10
1621280890000|2021-05-17 19:48:10|22528.55|22408.55|22534|22414|22534.43|22414.43|22528.55|22408.55|10
1621280900000|2021-05-17 19:48:20|22535.16|22415.16|22526.78|22406.78|22535.16|22415.16|22526.78|22406.78|10
1621280910000|2021-05-17 19:48:30|22524.4|22404.4|22516.76|22396.76|22524.4|22404.4|22515.29|22395.29|10
1621280920000|2021-05-17 19:48:40|22513.66|22393.66|22509.36|22389.36|22513.66|22393.66|22509.36|22389.36|10
1621280930000|2021-05-17 19:48:50|22510.06|22390.06|22512.43|22392.43|22513.09|22393.09|22510.06|22390.06|10
1621280940000|2021-05-17 19:49:00|22510.92|22390.92|22522.51|22402.51|22522.51|22402.51|22510.92|22390.92|10
1621280950000|2021-05-17 19:49:10|22526.69|22406.69|22523.32|22403.32|22530.99|22410.99|22523.32|22403.32|10
1621280960000|2021-05-17 19:49:20|22521.52|22401.52|22509.04|22389.04|22521.52|22401.52|22509.04|22389.04|10
1621280970000|2021-05-17 19:49:30|22506.39|22386.39|22496.49|22376.49|22506.39|22386.39|22496.49|22376.49|10
1621280980000|2021-05-17 19:49:40|22496.7|22376.7|22497.11|22377.11|22499.57|22379.57|22496.16|22376.16|10
1621280990000|2021-05-17 19:49:50|22495.69|22375.69|22501.7|22381.7|22501.7|22381.7|22495.69|22375.69|10
1621281000000|2021-05-17 19:50:00|22501.2|22381.2|22497.94|22377.94|22502.39|22382.39|22497.94|22377.94|10
1621281010000|2021-05-17 19:50:10|22500.3|22380.3|22514.46|22394.46|22515.4|22395.4|22500.3|22380.3|10
1621281020000|2021-05-17 19:50:20|22515.04|22395.04|22523.76|22403.76|22523.77|22403.77|22515.04|22395.04|10
1621281030000|2021-05-17 19:50:30|22525.87|22405.87|22544.06|22424.06|22544.06|22424.06|22525.87|22405.87|10
1621281040000|2021-05-17 19:50:40|22545.7|22425.7|22552.26|22432.26|22552.26|22432.26|22545.7|22425.7|10
1621281050000|2021-05-17 19:50:50|22552.84|22432.84|22560|22440|22560|22440|22552.84|22432.84|10
1621281060000|2021-05-17 19:51:00|22560.09|22440.09|22564.73|22444.73|22564.73|22444.73|22559.69|22439.69|10
1621281070000|2021-05-17 19:51:10|22567.31|22447.31|22580.9|22460.9|22580.9|22460.9|22567.31|22447.31|10
1621281080000|2021-05-17 19:51:20|22581.27|22461.27|22590.09|22470.09|22590.46|22470.46|22581.27|22461.27|10
1621281090000|2021-05-17 19:51:30|22593.39|22473.39|22602.93|22482.93|22602.93|22482.93|22593.39|22473.39|10
1621281100000|2021-05-17 19:51:40|22606.45|22486.45|22607.74|22487.74|22609.24|22489.24|22606.45|22486.45|9
1621281110000|2021-05-17 19:51:50|22608.58|22488.58|22617.48|22497.48|22617.48|22497.48|22608.58|22488.58|10
1621281120000|2021-05-17 19:52:00|22617.28|22497.28|22617.22|22497.22|22620.13|22500.13|22616.93|22496.93|10
1621281130000|2021-05-17 19:52:10|22615.03|22495.03|22613.77|22493.77|22615.15|22495.15|22613.77|22493.77|10
1621281140000|2021-05-17 19:52:20|22612.91|22492.91|22609.61|22489.61|22612.91|22492.91|22606.86|22486.86|10
1621281150000|2021-05-17 19:52:30|22609.89|22489.89|22607.65|22487.65|22609.89|22489.89|22606.03|22486.03|10
1621281160000|2021-05-17 19:52:40|22608.16|22488.16|22613.01|22493.01|22613.48|22493.48|22606.98|22486.98|10
1621281170000|2021-05-17 19:52:50|22612.1|22492.1|22612.23|22492.23|22613.71|22493.71|22611.55|22491.55|10
1621281180000|2021-05-17 19:53:00|22613.94|22493.94|22613.3|22493.3|22614.52|22494.52|22612.26|22492.26|10
1621281190000|2021-05-17 19:53:10|22613.17|22493.17|22610.74|22490.74|22613.31|22493.31|22610.74|22490.74|10
1621281200000|2021-05-17 19:53:20|22609.96|22489.96|22607.08|22487.08|22610.08|22490.08|22607.08|22487.08|10
1621281210000|2021-05-17 19:53:30|22609.26|22489.26|22611.65|22491.65|22611.65|22491.65|22608.85|22488.85|10
1621281220000|2021-05-17 19:53:40|22612.7|22492.7|22608.99|22488.99|22613.43|22493.43|22608.4|22488.4|10
1621281230000|2021-05-17 19:53:50|22609.06|22489.06|22611.65|22491.65|22611.65|22491.65|22609.06|22489.06|10
1621281240000|2021-05-17 19:54:00|22612.31|22492.31|22608.16|22488.16|22613.04|22493.04|22608.16|22488.16|10
1621281250000|2021-05-17 19:54:10|22609.5|22489.5|22611.63|22491.63|22614.1|22494.1|22609.5|22489.5|10
1621281260000|2021-05-17 19:54:20|22612.51|22492.51|22621.94|22501.94|22621.94|22501.94|22611.87|22491.87|10
1621281270000|2021-05-17 19:54:30|22623.8|22503.8|22625.02|22505.02|22627.05|22507.05|22623.8|22503.8|10
1621281280000|2021-05-17 19:54:40|22625.51|22505.51|22621.64|22501.64|22625.51|22505.51|22621.64|22501.64|10
1621281290000|2021-05-17 19:54:50|22621.29|22501.29|22622.27|22502.27|22623.06|22503.06|22621.05|22501.05|10
1621281300000|2021-05-17 19:55:00|22625.23|22505.23|22636.23|22516.23|22636.23|22516.23|22625.23|22505.23|10
1621281310000|2021-05-17 19:55:10|22639.6|22519.6|22652.95|22532.95|22653.83|22533.83|22639.6|22519.6|10
1621281320000|2021-05-17 19:55:20|22650.77|22530.77|22644.44|22524.44|22650.77|22530.77|22644.3|22524.3|10
1621281330000|2021-05-17 19:55:30|22645.97|22525.97|22640.34|22520.34|22645.97|22525.97|22640.34|22520.34|10
1621281340000|2021-05-17 19:55:40|22638.83|22518.83|22631.29|22511.29|22638.83|22518.83|22629.27|22509.27|10
1621281350000|2021-05-17 19:55:50|22631.71|22511.71|22631.24|22511.24|22633.18|22513.18|22630.1|22510.1|10
1621281360000|2021-05-17 19:56:00|22630.93|22510.93|22634.22|22514.22|22634.58|22514.58|22630.93|22510.93|10
1621281370000|2021-05-17 19:56:10|22634.79|22514.79|22635.47|22515.47|22636.27|22516.27|22634.35|22514.35|10
1621281380000|2021-05-17 19:56:20|22636.13|22516.13|22639.27|22519.27|22639.57|22519.57|22636.13|22516.13|10
1621281390000|2021-05-17 19:56:30|22642.67|22522.67|22653|22533|22653|22533|22642.67|22522.67|10
1621281400000|2021-05-17 19:56:40|22654.56|22534.56|22662.06|22542.06|22662.15|22542.15|22654.56|22534.56|10
1621281410000|2021-05-17 19:56:50|22664.64|22544.64|22672.31|22552.31|22672.31|22552.31|22664.64|22544.64|10
1621281420000|2021-05-17 19:57:00|22672.43|22552.43|22674.13|22554.13|22677.33|22557.33|22672.09|22552.09|10
1621281430000|2021-05-17 19:57:10|22673.45|22553.45|22679.74|22559.74|22679.82|22559.82|22672.86|22552.86|10
1621281440000|2021-05-17 19:57:20|22679.05|22559.05|22675.68|22555.68|22680.81|22560.81|22675.68|22555.68|10
1621281450000|2021-05-17 19:57:30|22674.7|22554.7|22673.69|22553.69|22676.44|22556.44|22673.26|22553.26|10
1621281460000|2021-05-17 19:57:40|22674.64|22554.64|22672.91|22552.91|22676.22|22556.22|22672.91|22552.91|9
1621281470000|2021-05-17 19:57:50|22668.99|22548.99|22660.95|22540.95|22668.99|22548.99|22660.95|22540.95|10
1621281480000|2021-05-17 19:58:00|22659.93|22539.93|22660.36|22540.36|22660.36|22540.36|22656.71|22536.71|10
1621281490000|2021-05-17 19:58:10|22661.44|22541.44|22660.26|22540.26|22663.46|22543.46|22660.26|22540.26|10
1621281500000|2021-05-17 19:58:20|22662.51|22542.51|22663.82|22543.82|22663.82|22543.82|22661.56|22541.56|10
1621281510000|2021-05-17 19:58:30|22666.1|22546.1|22671.27|22551.27|22671.82|22551.82|22666.1|22546.1|10
1621281520000|2021-05-17 19:58:40|22669.15|22549.15|22667.69|22547.69|22669.15|22549.15|22664.12|22544.12|10
1621281530000|2021-05-17 19:58:50|22673.09|22553.09|22676.69|22556.69|22677.43|22557.43|22673.09|22553.09|10
1621281540000|2021-05-17 19:59:00|22676.5|22556.5|22674.2|22554.2|22676.5|22556.5|22670.64|22550.64|10
1621281550000|2021-05-17 19:59:10|22673.96|22553.96|22678.4|22558.4|22678.65|22558.65|22673.7|22553.7|10
1621281560000|2021-05-17 19:59:20|22677.77|22557.77|22664.86|22544.86|22678.23|22558.23|22664.86|22544.86|10
1621281570000|2021-05-17 19:59:30|22662.2|22542.2|22645.41|22525.41|22662.2|22542.2|22645.41|22525.41|10
1621281580000|2021-05-17 19:59:40|22644.83|22524.83|22627.74|22507.74|22644.83|22524.83|22627.74|22507.74|10
1621281590000|2021-05-17 19:59:50|22626.75|22506.75|22624.09|22504.09|22626.75|22506.75|22623.33|22503.33|10
1621281600000|2021-05-17 20:00:00|22621.77|22501.77|22627.89|22507.89|22628.72|22508.72|22619.69|22499.69|10
1621281610000|2021-05-17 20:00:10|22627.43|22507.43|22611.74|22491.74|22628.26|22508.26|22611.74|22491.74|10
1621281620000|2021-05-17 20:00:20|22612.56|22492.56|22608.65|22488.65|22612.56|22492.56|22608.65|22488.65|10
1621281630000|2021-05-17 20:00:30|22610.99|22490.99|22620.06|22500.06|22620.35|22500.35|22610.99|22490.99|10
1621281640000|2021-05-17 20:00:40|22621.52|22501.52|22616.94|22496.94|22623.07|22503.07|22616.75|22496.75|10
1621281650000|2021-05-17 20:00:50|22614.29|22494.29|22609.16|22489.16|22614.29|22494.29|22609.16|22489.16|10
1621281660000|2021-05-17 20:01:00|22606.81|22486.81|22600.81|22480.81|22606.81|22486.81|22600.81|22480.81|10
1621281670000|2021-05-17 20:01:10|22597.03|22477.03|22576.68|22456.68|22597.03|22477.03|22576.68|22456.68|10
1621281680000|2021-05-17 20:01:20|22574.96|22454.96|22573.44|22453.44|22574.96|22454.96|22572.53|22452.53|10
1621281690000|2021-05-17 20:01:30|22572.51|22452.51|22568.32|22448.32|22572.51|22452.51|22566.58|22446.58|10
1621281700000|2021-05-17 20:01:40|22567.58|22447.58|22564.05|22444.05|22567.58|22447.58|22563.24|22443.24|10
1621281710000|2021-05-17 20:01:50|22565.05|22445.05|22567.51|22447.51|22567.75|22447.75|22564.84|22444.84|10
1621281720000|2021-05-17 20:02:00|22567.36|22447.36|22570.36|22450.36|22570.36|22450.36|22567.34|22447.34|10
1621281730000|2021-05-17 20:02:10|22570.91|22450.91|22578.45|22458.45|22578.62|22458.62|22570.91|22450.91|9
1621281740000|2021-05-17 20:02:20|22578.89|22458.89|22587.81|22467.81|22588.14|22468.14|22578.89|22458.89|10
1621281750000|2021-05-17 20:02:30|22590.19|22470.19|22602.46|22482.46|22602.46|22482.46|22590.19|22470.19|10
1621281760000|2021-05-17 20:02:40|22602.37|22482.37|22596.74|22476.74|22603.55|22483.55|22596.74|22476.74|10
1621281770000|2021-05-17 20:02:50|22597.01|22477.01|22598.75|22478.75|22599.85|22479.85|22597.01|22477.01|10
1621281780000|2021-05-17 20:03:00|22597.92|22477.92|22615.22|22495.22|22615.22|22495.22|22594.59|22474.59|10
1621281790000|2021-05-17 20:03:10|22619.17|22499.17|22626.01|22506.01|22626.01|22506.01|22619.17|22499.17|10
1621281800000|2021-05-17 20:03:20|22626.39|22506.39|22639.55|22519.55|22639.55|22519.55|22626.39|22506.39|10
1621281810000|2021-05-17 20:03:30|22638.85|22518.85|22640.02|22520.02|22640.66|22520.66|22638.22|22518.22|10
1621281820000|2021-05-17 20:03:40|22639.32|22519.32|22642.65|22522.65|22642.65|22522.65|22639.32|22519.32|10
1621281830000|2021-05-17 20:03:50|22644.47|22524.47|22655.68|22535.68|22655.68|22535.68|22644.47|22524.47|10
1621281840000|2021-05-17 20:04:00|22656.66|22536.66|22665.04|22545.04|22665.04|22545.04|22656.66|22536.66|10
1621281850000|2021-05-17 20:04:10|22665.35|22545.35|22675.77|22555.77|22675.77|22555.77|22665.35|22545.35|10
1621281860000|2021-05-17 20:04:20|22677.64|22557.64|22684.48|22564.48|22684.48|22564.48|22675.57|22555.57|10
1621281870000|2021-05-17 20:04:30|22686.13|22566.13|22696.47|22576.47|22696.47|22576.47|22686.13|22566.13|10
1621281880000|2021-05-17 20:04:40|22697.11|22577.11|22699.81|22579.81|22699.81|22579.81|22693.39|22573.39|10
1621281890000|2021-05-17 20:04:50|22701.67|22581.67|22695.5|22575.5|22706.59|22586.59|22695.5|22575.5|10
1621281900000|2021-05-17 20:05:00|22694.51|22574.51|22693.84|22573.84|22694.68|22574.68|22692.31|22572.31|10
1621281910000|2021-05-17 20:05:10|22692.97|22572.97|22697.57|22577.57|22697.88|22577.88|22691.44|22571.44|10
1621281920000|2021-05-17 20:05:20|22697.53|22577.53|22679.02|22559.02|22697.53|22577.53|22679.02|22559.02|10
1621281930000|2021-05-17 20:05:30|22678.45|22558.45|22685.51|22565.51|22685.51|22565.51|22677.3|22557.3|10
1621281940000|2021-05-17 20:05:40|22685.73|22565.73|22684.48|22564.48|22685.73|22565.73|22682.5|22562.5|10
1621281950000|2021-05-17 20:05:50|22683.8|22563.8|22678.58|22558.58|22683.8|22563.8|22678.58|22558.58|10
1621281960000|2021-05-17 20:06:00|22680|22560|22666.66|22546.66|22680|22560|22666.66|22546.66|10
1621281970000|2021-05-17 20:06:10|22666.53|22546.53|22662.86|22542.86|22666.9|22546.9|22662.24|22542.24|10
1621281980000|2021-05-17 20:06:20|22663.42|22543.42|22664.64|22544.64|22665.48|22545.48|22663.42|22543.42|10
1621281990000|2021-05-17 20:06:30|22664.1|22544.1|22658.69|22538.69|22664.1|22544.1|22658.69|22538.69|10
1621282000000|2021-05-17 20:06:40|22657.11|22537.11|22648.27|22528.27|22657.11|22537.11|22648.27|22528.27|10
1621282010000|2021-05-17 20:06:50|22645.94|22525.94|22638.8|22518.8|22646.92|22526.92|22638.8|22518.8|10
1621282020000|2021-05-17 20:07:00|22638.98|22518.98|22641.01|22521.01|22641.01|22521.01|22637.24|22517.24|10
1621282030000|2021-05-17 20:07:10|22642.91|22522.91|22659.4|22539.4|22659.4|22539.4|22642.91|22522.91|10
1621282040000|2021-05-17 20:07:20|22660.18|22540.18|22664.99|22544.99|22664.99|22544.99|22658.55|22538.55|10
1621282050000|2021-05-17 20:07:30|22664.85|22544.85|22668.54|22548.54|22668.54|22548.54|22664.01|22544.01|10
1621282060000|2021-05-17 20:07:40|22668.02|22548.02|22676.43|22556.43|22676.43|22556.43|22668.02|22548.02|10
1621282070000|2021-05-17 20:07:50|22676.83|22556.83|22680.13|22560.13|22680.13|22560.13|22676.83|22556.83|10
1621282080000|2021-05-17 20:08:00|22678.94|22558.94|22679.21|22559.21|22682.42|22562.42|22678.94|22558.94|10
1621282090000|2021-05-17 20:08:10|22679.39|22559.39|22681.76|22561.76|22681.76|22561.76|22678.68|22558.68|10
1621282100000|2021-05-17 20:08:20|22681.32|22561.32|22672.98|22552.98|22681.32|22561.32|22672.3|22552.3|9
1621282110000|2021-05-17 20:08:30|22671.8|22551.8|22661.53|22541.53|22671.8|22551.8|22661.53|22541.53|10
1621282120000|2021-05-17 20:08:40|22661.08|22541.08|22658.54|22538.54|22661.08|22541.08|22657.14|22537.14|10
1621282130000|2021-05-17 20:08:50|22659.28|22539.28|22662.08|22542.08|22663.42|22543.42|22659.28|22539.28|10
1621282140000|2021-05-17 20:09:00|22662.33|22542.33|22667.29|22547.29|22667.29|22547.29|22662.33|22542.33|10
1621282150000|2021-05-17 20:09:10|22667.96|22547.96|22657.92|22537.92|22667.96|22547.96|22657.92|22537.92|10
1621282160000|2021-05-17 20:09:20|22656.89|22536.89|22657.41|22537.41|22657.41|22537.41|22655.42|22535.42|10
1621282170000|2021-05-17 20:09:30|22658.63|22538.63|22664.53|22544.53|22664.53|22544.53|22658.59|22538.59|10
1621282180000|2021-05-17 20:09:40|22664.47|22544.47|22662.31|22542.31|22664.73|22544.73|22661.86|22541.86|10
1621282190000|2021-05-17 20:09:50|22663.37|22543.37|22665.33|22545.33|22665.33|22545.33|22662.41|22542.41|10
1621282200000|2021-05-17 20:10:00|22665.61|22545.61|22667.58|22547.58|22667.58|22547.58|22664.31|22544.31|10
1621282210000|2021-05-17 20:10:10|22667.81|22547.81|22671.93|22551.93|22672.13|22552.13|22667.81|22547.81|10
1621282220000|2021-05-17 20:10:20|22672.23|22552.23|22686.99|22566.99|22686.99|22566.99|22672.23|22552.23|10
1621282230000|2021-05-17 20:10:30|22686.59|22566.59|22702.61|22582.61|22702.61|22582.61|22686.59|22566.59|10
1621282240000|2021-05-17 20:10:40|22703.04|22583.04|22707.61|22587.61|22709.88|22589.88|22703.04|22583.04|10
1621282250000|2021-05-17 20:10:50|22708.11|22588.11|22711.19|22591.19|22711.19|22591.19|22707.67|22587.67|10
1621282260000|2021-05-17 20:11:00|22712.29|22592.29|22714.32|22594.32|22715.03|22595.03|22710.38|22590.38|10
1621282270000|2021-05-17 20:11:10|22712.12|22592.12|22700.75|22580.75|22712.12|22592.12|22700.68|22580.68|10
1621282280000|2021-05-17 20:11:20|22698.24|22578.24|22694.4|22574.4|22698.24|22578.24|22693.49|22573.49|10
1621282290000|2021-05-17 20:11:30|22691.46|22571.46|22688.24|22568.24|22692.53|22572.53|22688.24|22568.24|10
1621282300000|2021-05-17 20:11:40|22688.21|22568.21|22677.43|22557.43|22688.21|22568.21|22677.43|22557.43|10
1621282310000|2021-05-17 20:11:50|22677.71|22557.71|22681.5|22561.5|22682.78|22562.78|22676.85|22556.85|10
1621282320000|2021-05-17 20:12:00|22682.01|22562.01|22675.98|22555.98|22682.01|22562.01|22674.9|22554.9|10
1621282330000|2021-05-17 20:12:10|22675.88|22555.88|22670.94|22550.94|22675.88|22555.88|22669.08|22549.08|10
1621282340000|2021-05-17 20:12:20|22669.81|22549.81|22665.33|22545.33|22669.81|22549.81|22665.33|22545.33|10
1621282350000|2021-05-17 20:12:30|22664.56|22544.56|22661.7|22541.7|22664.56|22544.56|22658.82|22538.82|10
1621282360000|2021-05-17 20:12:40|22663.26|22543.26|22666.18|22546.18|22668.45|22548.45|22663.26|22543.26|10
1621282370000|2021-05-17 20:12:50|22666.2|22546.2|22666.9|22546.9|22666.9|22546.9|22664.04|22544.04|10
1621282380000|2021-05-17 20:13:00|22667.32|22547.32|22672.13|22552.13|22672.76|22552.76|22667.32|22547.32|10
1621282390000|2021-05-17 20:13:10|22672.11|22552.11|22674.43|22554.43|22674.43|22554.43|22670.51|22550.51|10
1621282400000|2021-05-17 20:13:20|22674.01|22554.01|22673.09|22553.09|22674.01|22554.01|22671.39|22551.39|10
1621282410000|2021-05-17 20:13:30|22672.69|22552.69|22674.34|22554.34|22674.43|22554.43|22670.86|22550.86|10
1621282420000|2021-05-17 20:13:40|22675.36|22555.36|22674.19|22554.19|22675.8|22555.8|22673.96|22553.96|10
1621282430000|2021-05-17 20:13:50|22672.77|22552.77|22679.65|22559.65|22680.28|22560.28|22672.77|22552.77|10
1621282440000|2021-05-17 20:14:00|22679.34|22559.34|22675.39|22555.39|22679.37|22559.37|22675.39|22555.39|10
1621282450000|2021-05-17 20:14:10|22675.27|22555.27|22669.11|22549.11|22675.27|22555.27|22669.11|22549.11|10
1621282460000|2021-05-17 20:14:20|22668.74|22548.74|22654.55|22534.55|22668.74|22548.74|22654.55|22534.55|10
1621282470000|2021-05-17 20:14:30|22652.49|22532.49|22640.76|22520.76|22652.49|22532.49|22640.76|22520.76|10
1621282480000|2021-05-17 20:14:40|22640.91|22520.91|22632.51|22512.51|22640.91|22520.91|22632.51|22512.51|9
1621282490000|2021-05-17 20:14:50|22631.71|22511.71|22629.8|22509.8|22631.71|22511.71|22628.56|22508.56|10
1621282500000|2021-05-17 20:15:00|22627.49|22507.49|22634.63|22514.63|22634.63|22514.63|22625.77|22505.77|10
1621282510000|2021-05-17 20:15:10|22636.19|22516.19|22649.21|22529.21|22649.21|22529.21|22636.19|22516.19|10
1621282520000|2021-05-17 20:15:20|22649.68|22529.68|22655.24|22535.24|22655.24|22535.24|22649.68|22529.68|10
1621282530000|2021-05-17 20:15:30|22655.17|22535.17|22656.42|22536.42|22660.65|22540.65|22655.17|22535.17|10
1621282540000|2021-05-17 20:15:40|22654.88|22534.88|22655.41|22535.41|22655.76|22535.76|22648.13|22528.13|10
1621282550000|2021-05-17 20:15:50|22655.23|22535.23|22661.97|22541.97|22661.97|22541.97|22655.23|22535.23|10
1621282560000|2021-05-17 20:16:00|22661.09|22541.09|22676.82|22556.82|22677.22|22557.22|22661.09|22541.09|10
1621282570000|2021-05-17 20:16:10|22676.45|22556.45|22685.6|22565.6|22685.6|22565.6|22676.45|22556.45|10
1621282580000|2021-05-17 20:16:20|22688.01|22568.01|22692.38|22572.38|22692.76|22572.76|22688.01|22568.01|10
1621282590000|2021-05-17 20:16:30|22693.01|22573.01|22698.16|22578.16|22698.4|22578.4|22693.01|22573.01|10
1621282600000|2021-05-17 20:16:40|22698.27|22578.27|22700.44|22580.44|22700.44|22580.44|22697.92|22577.92|10
1621282610000|2021-05-17 20:16:50|22700.85|22580.85|22704.91|22584.91|22704.91|22584.91|22700.74|22580.74|9
1621282620000|2021-05-17 20:17:00|22705.16|22585.16|22703.07|22583.07|22707.48|22587.48|22703.07|22583.07|10
1621282630000|2021-05-17 20:17:10|22701.88|22581.88|22683.47|22563.47|22701.88|22581.88|22683.47|22563.47|10
1621282640000|2021-05-17 20:17:20|22684.74|22564.74|22690.72|22570.72|22690.72|22570.72|22681.85|22561.85|10
1621282650000|2021-05-17 20:17:30|22690.62|22570.62|22706.91|22586.91|22706.91|22586.91|22690.62|22570.62|10
1621282660000|2021-05-17 20:17:40|22708.19|22588.19|22713.67|22593.67|22713.73|22593.73|22708.19|22588.19|10
1621282670000|2021-05-17 20:17:50|22713.48|22593.48|22714.11|22594.11|22714.11|22594.11|22712.74|22592.74|10
1621282680000|2021-05-17 20:18:00|22714.23|22594.23|22717.01|22597.01|22717.26|22597.26|22712.48|22592.48|10
1621282690000|2021-05-17 20:18:10|22716.82|22596.82|22713.89|22593.89|22718.61|22598.61|22712.08|22592.08|10
1621282700000|2021-05-17 20:18:20|22713.52|22593.52|22716.19|22596.19|22717.3|22597.3|22713.52|22593.52|10
1621282710000|2021-05-17 20:18:30|22716.98|22596.98|22707.37|22587.37|22716.98|22596.98|22707.37|22587.37|10
1621282720000|2021-05-17 20:18:40|22706.57|22586.57|22704.42|22584.42|22706.57|22586.57|22703.58|22583.58|10
1621282730000|2021-05-17 20:18:50|22704.68|22584.68|22707.82|22587.82|22708.45|22588.45|22704.53|22584.53|10
1621282740000|2021-05-17 20:19:00|22707.1|22587.1|22709.44|22589.44|22709.79|22589.79|22707.1|22587.1|10
1621282750000|2021-05-17 20:19:10|22709.86|22589.86|22709.27|22589.27|22709.88|22589.88|22708.23|22588.23|10
1621282760000|2021-05-17 20:19:20|22709.56|22589.56|22709.22|22589.22|22711.08|22591.08|22709.22|22589.22|10
1621282770000|2021-05-17 20:19:30|22708.85|22588.85|22704.47|22584.47|22708.85|22588.85|22703.58|22583.58|10
1621282780000|2021-05-17 20:19:40|22702.81|22582.81|22713.02|22593.02|22713.02|22593.02|22702.81|22582.81|10
1621282790000|2021-05-17 20:19:50|22712.56|22592.56|22714.81|22594.81|22717.73|22597.73|22712.07|22592.07|10
1621282800000|2021-05-17 20:20:00|22714.69|22594.69|22716.64|22596.64|22718.07|22598.07|22714.69|22594.69|10
1621282810000|2021-05-17 20:20:10|22716.21|22596.21|22711.47|22591.47|22716.21|22596.21|22711.47|22591.47|10
1621282820000|2021-05-17 20:20:20|22711.23|22591.23|22704.89|22584.89|22711.23|22591.23|22704.69|22584.69|10
1621282830000|2021-05-17 20:20:30|22703.44|22583.44|22697|22577|22703.44|22583.44|22697|22577|10
1621282840000|2021-05-17 20:20:40|22695.21|22575.21|22685.42|22565.42|22695.21|22575.21|22685.42|22565.42|10
1621282850000|2021-05-17 20:20:50|22682.12|22562.12|22676.89|22556.89|22682.12|22562.12|22676.56|22556.56|10
1621282860000|2021-05-17 20:21:00|22676.32|22556.32|22673.43|22553.43|22676.32|22556.32|22673.43|22553.43|10
1621282870000|2021-05-17 20:21:10|22672.65|22552.65|22668.64|22548.64|22673.75|22553.75|22668.64|22548.64|10
1621282880000|2021-05-17 20:21:20|22669.64|22549.64|22666.55|22546.55|22669.64|22549.64|22666.55|22546.55|9
1621282890000|2021-05-17 20:21:30|22666.53|22546.53|22659.94|22539.94|22666.53|22546.53|22659.58|22539.58|10
1621282900000|2021-05-17 20:21:40|22659.73|22539.73|22659.93|22539.93|22660.9|22540.9|22658.21|22538.21|10
1621282910000|2021-05-17 20:21:50|22661.05|22541.05|22665.49|22545.49|22665.49|22545.49|22661.05|22541.05|10
1621282920000|2021-05-17 20:22:00|22668.31|22548.31|22673.35|22553.35|22673.35|22553.35|22667.97|22547.97|10
1621282930000|2021-05-17 20:22:10|22674.02|22554.02|22691.66|22571.66|22691.82|22571.82|22674.02|22554.02|10
1621282940000|2021-05-17 20:22:20|22692.63|22572.63|22706.28|22586.28|22706.28|22586.28|22692.63|22572.63|10
1621282950000|2021-05-17 20:22:30|22706.49|22586.49|22713.5|22593.5|22713.99|22593.99|22706.49|22586.49|10
1621282960000|2021-05-17 20:22:40|22712.74|22592.74|22704.98|22584.98|22712.74|22592.74|22704.59|22584.59|10
1621282970000|2021-05-17 20:22:50|22705.3|22585.3|22705.8|22585.8|22705.8|22585.8|22701.99|22581.99|10
1621282980000|2021-05-17 20:23:00|22705.69|22585.69|22713.04|22593.04|22713.06|22593.06|22705.69|22585.69|9
1621282990000|2021-05-17 20:23:10|22713.59|22593.59|22720.72|22600.72|22721.02|22601.02|22713.59|22593.59|10
1621283000000|2021-05-17 20:23:20|22720.73|22600.73|22744.59|22624.59|22744.59|22624.59|22720.73|22600.73|10
1621283010000|2021-05-17 20:23:30|22746.71|22626.71|22771.35|22651.35|22771.35|22651.35|22746.71|22626.71|10
1621283020000|2021-05-17 20:23:40|22772.12|22652.12|22779.65|22659.65|22781.35|22661.35|22772.12|22652.12|10
1621283030000|2021-05-17 20:23:50|22779.38|22659.38|22782.25|22662.25|22782.25|22662.25|22778.47|22658.47|10
1621283040000|2021-05-17 20:24:00|22781.49|22661.49|22793.52|22673.52|22793.52|22673.52|22779.96|22659.96|10
1621283050000|2021-05-17 20:24:10|22791.93|22671.93|22812.84|22692.84|22812.84|22692.84|22791.93|22671.93|10
1621283060000|2021-05-17 20:24:20|22814.68|22694.68|22825.14|22705.14|22826.34|22706.34|22814.68|22694.68|10
1621283070000|2021-05-17 20:24:30|22824.65|22704.65|22826.31|22706.31|22827.68|22707.68|22823.77|22703.77|10
1621283080000|2021-05-17 20:24:40|22825.26|22705.26|22825.61|22705.61|22826.82|22706.82|22825.25|22705.25|10
1621283090000|2021-05-17 20:24:50|22828.26|22708.26|22825.5|22705.5|22828.26|22708.26|22824.19|22704.19|10
1621283100000|2021-05-17 20:25:00|22825.28|22705.28|22838.75|22718.75|22838.75|22718.75|22825.01|22705.01|10
1621283110000|2021-05-17 20:25:10|22839.15|22719.15|22830.42|22710.42|22839.15|22719.15|22830.42|22710.42|10
1621283120000|2021-05-17 20:25:20|22829.03|22709.03|22824.44|22704.44|22829.03|22709.03|22824.08|22704.08|9
1621283130000|2021-05-17 20:25:30|22825.21|22705.21|22809.54|22689.54|22825.21|22705.21|22809.54|22689.54|10
1621283140000|2021-05-17 20:25:40|22807.8|22687.8|22803.92|22683.92|22807.8|22687.8|22802.74|22682.74|10
1621283150000|2021-05-17 20:25:50|22803.93|22683.93|22800.67|22680.67|22804.4|22684.4|22800.67|22680.67|10
1621283160000|2021-05-17 20:26:00|22800.04|22680.04|22793.6|22673.6|22800.04|22680.04|22793.13|22673.13|10
1621283170000|2021-05-17 20:26:10|22792.68|22672.68|22794.88|22674.88|22794.88|22674.88|22789.55|22669.55|10
1621283180000|2021-05-17 20:26:20|22795.71|22675.71|22804.64|22684.64|22805.8|22685.8|22795.71|22675.71|10
1621283190000|2021-05-17 20:26:30|22806.08|22686.08|22808.77|22688.77|22808.77|22688.77|22804.44|22684.44|10
1621283200000|2021-05-17 20:26:40|22809.27|22689.27|22817.07|22697.07|22817.44|22697.44|22808.75|22688.75|10
1621283210000|2021-05-17 20:26:50|22818.14|22698.14|22829.03|22709.03|22829.03|22709.03|22818.14|22698.14|10
1621283220000|2021-05-17 20:27:00|22829.82|22709.82|22840.13|22720.13|22840.13|22720.13|22829.82|22709.82|10
1621283230000|2021-05-17 20:27:10|22839.44|22719.44|22833.64|22713.64|22839.44|22719.44|22832.29|22712.29|9
1621283240000|2021-05-17 20:27:20|22832.77|22712.77|22827.96|22707.96|22832.77|22712.77|22827.31|22707.31|10
1621283250000|2021-05-17 20:27:30|22829.05|22709.05|22826.16|22706.16|22831.9|22711.9|22825.74|22705.74|10
1621283260000|2021-05-17 20:27:40|22824.71|22704.71|22818.66|22698.66|22827.13|22707.13|22818.34|22698.34|10
1621283270000|2021-05-17 20:27:50|22816.01|22696.01|22812.46|22692.46|22816.01|22696.01|22811.19|22691.19|10
1621283280000|2021-05-17 20:28:00|22812.38|22692.38|22816.38|22696.38|22816.38|22696.38|22810.85|22690.85|10
1621283290000|2021-05-17 20:28:10|22815.96|22695.96|22814.52|22694.52|22818.76|22698.76|22814.32|22694.32|10
1621283300000|2021-05-17 20:28:20|22814.73|22694.73|22805.8|22685.8|22814.73|22694.73|22805.55|22685.55|10
1621283310000|2021-05-17 20:28:30|22805.17|22685.17|22801.69|22681.69|22805.48|22685.48|22801.69|22681.69|10
1621283320000|2021-05-17 20:28:40|22801.11|22681.11|22795.52|22675.52|22801.11|22681.11|22795.52|22675.52|10
1621283330000|2021-05-17 20:28:50|22794.93|22674.93|22795.58|22675.58|22795.58|22675.58|22793.55|22673.55|9
1621283340000|2021-05-17 20:29:00|22795.81|22675.81|22802.28|22682.28|22802.69|22682.69|22795.08|22675.08|10
1621283350000|2021-05-17 20:29:10|22802.3|22682.3|22806.13|22686.13|22806.13|22686.13|22799.29|22679.29|10
1621283360000|2021-05-17 20:29:20|22805.28|22685.28|22803.88|22683.88|22805.28|22685.28|22803.03|22683.03|10
1621283370000|2021-05-17 20:29:30|22802.67|22682.67|22797.33|22677.33|22802.76|22682.76|22797|22677|10
1621283380000|2021-05-17 20:29:40|22797.12|22677.12|22799.45|22679.45|22799.45|22679.45|22797.12|22677.12|10
1621283390000|2021-05-17 20:29:50|22799.77|22679.77|22803.87|22683.87|22803.87|22683.87|22799.64|22679.64|10
1621283400000|2021-05-17 20:30:00|22804.18|22684.18|22808.61|22688.61|22808.61|22688.61|22803.54|22683.54|10
1621283410000|2021-05-17 20:30:10|22808.78|22688.78|22802.86|22682.86|22808.87|22688.87|22802.26|22682.26|10
1621283420000|2021-05-17 20:30:20|22802.51|22682.51|22802.28|22682.28|22804.71|22684.71|22802.28|22682.28|10
1621283430000|2021-05-17 20:30:30|22802.75|22682.75|22799.15|22679.15|22802.75|22682.75|22798.08|22678.08|10
1621283440000|2021-05-17 20:30:40|22798.97|22678.97|22793.67|22673.67|22798.97|22678.97|22793.67|22673.67|10
1621283450000|2021-05-17 20:30:50|22792.75|22672.75|22789.8|22669.8|22792.88|22672.88|22788.84|22668.84|10
1621283460000|2021-05-17 20:31:00|22790.65|22670.65|22784.96|22664.96|22790.65|22670.65|22784.11|22664.11|10
1621283470000|2021-05-17 20:31:10|22785.14|22665.14|22781.42|22661.42|22785.78|22665.78|22781.42|22661.42|10
1621283480000|2021-05-17 20:31:20|22781.72|22661.72|22783.37|22663.37|22783.37|22663.37|22780.12|22660.12|10
1621283490000|2021-05-17 20:31:30|22784.07|22664.07|22796.67|22676.67|22797.51|22677.51|22783.49|22663.49|10
1621283500000|2021-05-17 20:31:40|22797.22|22677.22|22808.86|22688.86|22809.17|22689.17|22797.22|22677.22|10
1621283510000|2021-05-17 20:31:50|22803.24|22683.24|22806.36|22686.36|22811.95|22691.95|22802.14|22682.14|10
1621283520000|2021-05-17 20:32:00|22809.58|22689.58|22810.31|22690.31|22810.31|22690.31|22805.54|22685.54|10
1621283530000|2021-05-17 20:32:10|22812.34|22692.34|22819.58|22699.58|22820.17|22700.17|22812.34|22692.34|10
1621283540000|2021-05-17 20:32:20|22820.23|22700.23|22827.59|22707.59|22827.59|22707.59|22820.07|22700.07|10
1621283550000|2021-05-17 20:32:30|22828.42|22708.42|22838.54|22718.54|22838.79|22718.79|22828.42|22708.42|10
1621283560000|2021-05-17 20:32:40|22838.39|22718.39|22833.73|22713.73|22838.39|22718.39|22833.73|22713.73|10
1621283570000|2021-05-17 20:32:50|22831.99|22711.99|22827.12|22707.12|22831.99|22711.99|22827.12|22707.12|10
1621283580000|2021-05-17 20:33:00|22826.49|22706.49|22830.22|22710.22|22830.22|22710.22|22823.99|22703.99|9
1621283590000|2021-05-17 20:33:10|22829.25|22709.25|22827.52|22707.52|22830.28|22710.28|22827.34|22707.34|10
1621283600000|2021-05-17 20:33:20|22827.18|22707.18|22827.96|22707.96|22827.96|22707.96|22825.91|22705.91|10
1621283610000|2021-05-17 20:33:30|22828.18|22708.18|22832.7|22712.7|22832.7|22712.7|22827.87|22707.87|10
1621283620000|2021-05-17 20:33:40|22832.9|22712.9|22836.01|22716.01|22836.01|22716.01|22832.9|22712.9|10
1621283630000|2021-05-17 20:33:50|22835.51|22715.51|22853.52|22733.52|22853.52|22733.52|22835.23|22715.23|10
1621283640000|2021-05-17 20:34:00|22854.98|22734.98|22862.38|22742.38|22863.17|22743.17|22854.98|22734.98|10
1621283650000|2021-05-17 20:34:10|22862.89|22742.89|22871.75|22751.75|22871.75|22751.75|22862.89|22742.89|10
1621283660000|2021-05-17 20:34:20|22873.02|22753.02|22872.1|22752.1|22873.5|22753.5|22872.1|22752.1|10
1621283670000|2021-05-17 20:34:30|22870.55|22750.55|22872|22752|22872.19|22752.19|22868.66|22748.66|10
1621283680000|2021-05-17 20:34:40|22872.7|22752.7|22880.76|22760.76|22881.45|22761.45|22872.7|22752.7|10
1621283690000|2021-05-17 20:34:50|22881.38|22761.38|22884.53|22764.53|22885.16|22765.16|22881.38|22761.38|10
1621283700000|2021-05-17 20:35:00|22881.5|22761.5|22880.12|22760.12|22882.09|22762.09|22879.55|22759.55|10
1621283710000|2021-05-17 20:35:10|22880.42|22760.42|22887.3|22767.3|22887.3|22767.3|22880.42|22760.42|10
1621283720000|2021-05-17 20:35:20|22887.99|22767.99|22892.52|22772.52|22893.12|22773.12|22887.99|22767.99|10
1621283730000|2021-05-17 20:35:30|22892.32|22772.32|22895.6|22775.6|22895.6|22775.6|22892.32|22772.32|10
1621283740000|2021-05-17 20:35:40|22898.06|22778.06|22904.41|22784.41|22905.25|22785.25|22898.06|22778.06|10
1621283750000|2021-05-17 20:35:50|22903.83|22783.83|22900.95|22780.95|22904.64|22784.64|22900.95|22780.95|9
1621283760000|2021-05-17 20:36:00|22899.12|22779.12|22892.18|22772.18|22900.87|22780.87|22892.18|22772.18|10
1621283770000|2021-05-17 20:36:10|22892.58|22772.58|22891.01|22771.01|22892.58|22772.58|22887.93|22767.93|10
1621283780000|2021-05-17 20:36:20|22892.53|22772.53|22902.92|22782.92|22903.66|22783.66|22891.96|22771.96|10
1621283790000|2021-05-17 20:36:30|22903.64|22783.64|22906.48|22786.48|22906.48|22786.48|22903.64|22783.64|10
1621283800000|2021-05-17 20:36:40|22906.03|22786.03|22914.12|22794.12|22914.12|22794.12|22906.03|22786.03|10
1621283810000|2021-05-17 20:36:50|22914.99|22794.99|22921.91|22801.91|22921.91|22801.91|22914.99|22794.99|10
1621283820000|2021-05-17 20:37:00|22922.97|22802.97|22934.01|22814.01|22934.01|22814.01|22922.97|22802.97|10
1621283830000|2021-05-17 20:37:10|22934.34|22814.34|22935.15|22815.15|22935.56|22815.56|22933.55|22813.55|10
1621283840000|2021-05-17 20:37:20|22935.19|22815.19|22953.65|22833.65|22953.65|22833.65|22935.13|22815.13|10
1621283850000|2021-05-17 20:37:30|22955.01|22835.01|22965.71|22845.71|22965.71|22845.71|22955.01|22835.01|10
1621283860000|2021-05-17 20:37:40|22965.76|22845.76|22957.75|22837.75|22966.31|22846.31|22957.75|22837.75|10
1621283870000|2021-05-17 20:37:50|22957.06|22837.06|22982.24|22862.24|22982.24|22862.24|22955.56|22835.56|10
1621283880000|2021-05-17 20:38:00|22984.26|22864.26|22995.61|22875.61|22995.61|22875.61|22984.15|22864.15|10
1621283890000|2021-05-17 20:38:10|22995.17|22875.17|22988.37|22868.37|22997.76|22877.76|22988.37|22868.37|10
1621283900000|2021-05-17 20:38:20|22986.67|22866.67|22989.38|22869.38|22989.93|22869.93|22985.29|22865.29|10
1621283910000|2021-05-17 20:38:30|22991.11|22871.11|22993.99|22873.99|22993.99|22873.99|22986.61|22866.61|10
1621283920000|2021-05-17 20:38:40|22993.83|22873.83|22987.36|22867.36|22994.36|22874.36|22987.36|22867.36|10
1621283930000|2021-05-17 20:38:50|22985.33|22865.33|22985.56|22865.56|22985.56|22865.56|22977.91|22857.91|10
1621283940000|2021-05-17 20:39:00|22987.5|22867.5|22990.63|22870.63|22991.44|22871.44|22986.15|22866.15|10
1621283950000|2021-05-17 20:39:10|22990.06|22870.06|22992.77|22872.77|22995.32|22875.32|22989.64|22869.64|10
1621283960000|2021-05-17 20:39:20|22992.55|22872.55|22984.05|22864.05|22992.55|22872.55|22984.05|22864.05|10
1621283970000|2021-05-17 20:39:30|22984.17|22864.17|22983.1|22863.1|22984.65|22864.65|22982.1|22862.1|10
1621283980000|2021-05-17 20:39:40|22982.64|22862.64|22993.24|22873.24|22993.29|22873.29|22982.64|22862.64|10
1621283990000|2021-05-17 20:39:50|22993.03|22873.03|22983.23|22863.23|22993.03|22873.03|22983.23|22863.23|10
1621284000000|2021-05-17 20:40:00|22978.73|22858.73|22971.42|22851.42|22978.73|22858.73|22970.48|22850.48|10
1621284010000|2021-05-17 20:40:10|22970.48|22850.48|22967.91|22847.91|22970.48|22850.48|22964.52|22844.52|10
1621284020000|2021-05-17 20:40:20|22969.15|22849.15|22965.29|22845.29|22969.15|22849.15|22964.3|22844.3|10
1621284030000|2021-05-17 20:40:30|22965.05|22845.05|22970.13|22850.13|22970.13|22850.13|22965.05|22845.05|10
1621284040000|2021-05-17 20:40:40|22970.71|22850.71|22975.91|22855.91|22975.91|22855.91|22970.71|22850.71|10
1621284050000|2021-05-17 20:40:50|22975.3|22855.3|22969.8|22849.8|22976.89|22856.89|22969.8|22849.8|10
1621284060000|2021-05-17 20:41:00|22968.95|22848.95|22967.21|22847.21|22968.95|22848.95|22966.19|22846.19|10
1621284070000|2021-05-17 20:41:10|22967.11|22847.11|22969.07|22849.07|22970.18|22850.18|22967.11|22847.11|10
1621284080000|2021-05-17 20:41:20|22969.49|22849.49|22971.07|22851.07|22971.07|22851.07|22969.49|22849.49|10
1621284090000|2021-05-17 20:41:30|22971.1|22851.1|22959.92|22839.92|22971.1|22851.1|22959.92|22839.92|10
1621284100000|2021-05-17 20:41:40|22959.81|22839.81|22960.16|22840.16|22960.16|22840.16|22954.67|22834.67|10
1621284110000|2021-05-17 20:41:50|22960.02|22840.02|22964.25|22844.25|22967.79|22847.79|22960.02|22840.02|10
1621284120000|2021-05-17 20:42:00|22964.42|22844.42|22959.42|22839.42|22964.97|22844.97|22959.42|22839.42|10
1621284130000|2021-05-17 20:42:10|22958.04|22838.04|22950|22830|22958.04|22838.04|22950|22830|10
1621284140000|2021-05-17 20:42:20|22943.68|22823.68|22930.92|22810.92|22943.68|22823.68|22930.92|22810.92|10
1621284150000|2021-05-17 20:42:30|22927.33|22807.33|22936.6|22816.6|22936.6|22816.6|22926.61|22806.61|10
1621284160000|2021-05-17 20:42:40|22934.78|22814.78|22925.74|22805.74|22935.43|22815.43|22924.77|22804.77|10
1621284170000|2021-05-17 20:42:50|22926.21|22806.21|22929.38|22809.38|22929.65|22809.65|22926.21|22806.21|10
1621284180000|2021-05-17 20:43:00|22930.02|22810.02|22923.07|22803.07|22930.26|22810.26|22923.07|22803.07|10
1621284190000|2021-05-17 20:43:10|22923.44|22803.44|22923.71|22803.71|22923.71|22803.71|22920.76|22800.76|10
1621284200000|2021-05-17 20:43:20|22924.74|22804.74|22933.29|22813.29|22933.29|22813.29|22924.43|22804.43|10
1621284210000|2021-05-17 20:43:30|22933.11|22813.11|22942.41|22822.41|22942.41|22822.41|22933.11|22813.11|10
1621284220000|2021-05-17 20:43:40|22942.59|22822.59|22941.81|22821.81|22946.09|22826.09|22941.81|22821.81|10
1621284230000|2021-05-17 20:43:50|22940.1|22820.1|22934.5|22814.5|22940.1|22820.1|22932.57|22812.57|10
1621284240000|2021-05-17 20:44:00|22933.95|22813.95|22919.98|22799.98|22934.84|22814.84|22918.95|22798.95|10
1621284250000|2021-05-17 20:44:10|22918.73|22798.73|22925.81|22805.81|22925.81|22805.81|22918.7|22798.7|10
1621284260000|2021-05-17 20:44:20|22926.35|22806.35|22926.72|22806.72|22927.58|22807.58|22926.27|22806.27|10
1621284270000|2021-05-17 20:44:30|22927.58|22807.58|22923.6|22803.6|22929.25|22809.25|22923.6|22803.6|10
1621284280000|2021-05-17 20:44:40|22923.3|22803.3|22920.91|22800.91|22923.3|22803.3|22915.63|22795.63|10
1621284290000|2021-05-17 20:44:50|22921.98|22801.98|22923.73|22803.73|22925.02|22805.02|22921.98|22801.98|10
1621284300000|2021-05-17 20:45:00|22923.23|22803.23|22939.22|22819.22|22939.22|22819.22|22923.23|22803.23|10
1621284310000|2021-05-17 20:45:10|22944|22824|22969.69|22849.69|22969.69|22849.69|22944|22824|10
1621284320000|2021-05-17 20:45:20|22970.58|22850.58|22973.41|22853.41|22974.9|22854.9|22970.58|22850.58|10
1621284330000|2021-05-17 20:45:30|22972.07|22852.07|22978.77|22858.77|22978.91|22858.91|22971.28|22851.28|10
1621284340000|2021-05-17 20:45:40|22978.88|22858.88|22983.79|22863.79|22983.79|22863.79|22976.51|22856.51|10
1621284350000|2021-05-17 20:45:50|22983.45|22863.45|22995.78|22875.78|22995.78|22875.78|22983.45|22863.45|10
1621284360000|2021-05-17 20:46:00|22995.52|22875.52|23006.64|22886.64|23006.66|22886.66|22995.05|22875.05|10
1621284370000|2021-05-17 20:46:10|23007.34|22887.34|23014.01|22894.01|23014.01|22894.01|23007.34|22887.34|10
1621284380000|2021-05-17 20:46:20|23014|22894|22994.12|22874.12|23016.93|22896.93|22994.12|22874.12|10
1621284390000|2021-05-17 20:46:30|22994.15|22874.15|23002.82|22882.82|23002.82|22882.82|22993.31|22873.31|10
1621284400000|2021-05-17 20:46:40|23003.03|22883.03|23006.05|22886.05|23006.15|22886.15|23001.67|22881.67|10
1621284410000|2021-05-17 20:46:50|23003.55|22883.55|23001.66|22881.66|23005.45|22885.45|23001.66|22881.66|10
1621284420000|2021-05-17 20:47:00|23000.79|22880.79|22996.64|22876.64|23001.01|22881.01|22996.64|22876.64|10
1621284430000|2021-05-17 20:47:10|22994.72|22874.72|22995.82|22875.82|22996.31|22876.31|22994.72|22874.72|10
1621284440000|2021-05-17 20:47:20|22996.13|22876.13|22982.23|22862.23|22996.13|22876.13|22982.23|22862.23|10
1621284450000|2021-05-17 20:47:30|22982.18|22862.18|22972.95|22852.95|22982.18|22862.18|22972.95|22852.95|10
1621284460000|2021-05-17 20:47:40|22972.83|22852.83|22976.53|22856.53|22979.34|22859.34|22972.83|22852.83|10
1621284470000|2021-05-17 20:47:50|22975.42|22855.42|22975.75|22855.75|22975.75|22855.75|22973.36|22853.36|10
1621284480000|2021-05-17 20:48:00|22977.02|22857.02|22979.47|22859.47|22982.08|22862.08|22977.02|22857.02|10
1621284490000|2021-05-17 20:48:10|22979.46|22859.46|22979.11|22859.11|22979.46|22859.46|22977.77|22857.77|10
1621284500000|2021-05-17 20:48:20|22980.16|22860.16|22972.43|22852.43|22980.16|22860.16|22972.43|22852.43|10
1621284510000|2021-05-17 20:48:30|22972.94|22852.94|22971.68|22851.68|22972.94|22852.94|22971.68|22851.68|10
1621284520000|2021-05-17 20:48:40|22971.97|22851.97|22982.82|22862.82|22982.82|22862.82|22971.97|22851.97|10
1621284530000|2021-05-17 20:48:50|22983.74|22863.74|22993.94|22873.94|22993.94|22873.94|22983.74|22863.74|10
1621284540000|2021-05-17 20:49:00|22994.62|22874.62|22986.66|22866.66|22994.62|22874.62|22986.66|22866.66|10
1621284550000|2021-05-17 20:49:10|22983.98|22863.98|22990.62|22870.62|22990.62|22870.62|22983.13|22863.13|10
1621284560000|2021-05-17 20:49:20|22991.75|22871.75|22995.52|22875.52|22995.52|22875.52|22991.35|22871.35|10
1621284570000|2021-05-17 20:49:30|22996.24|22876.24|22983.96|22863.96|22996.99|22876.99|22983.96|22863.96|10
1621284580000|2021-05-17 20:49:40|22983.74|22863.74|22981.53|22861.53|22984.64|22864.64|22981.53|22861.53|10
1621284590000|2021-05-17 20:49:50|22983.03|22863.03|22986.71|22866.71|22986.71|22866.71|22982.63|22862.63|10
1621284600000|2021-05-17 20:50:00|22986.3|22866.3|22982.1|22862.1|22987.3|22867.3|22982.1|22862.1|10
1621284610000|2021-05-17 20:50:10|22980.78|22860.78|22985.09|22865.09|22985.09|22865.09|22980.78|22860.78|10
1621284620000|2021-05-17 20:50:20|22985.84|22865.84|22986.77|22866.77|22987.52|22867.52|22985.72|22865.72|10
1621284630000|2021-05-17 20:50:30|22986.14|22866.14|22983.78|22863.78|22986.14|22866.14|22982.64|22862.64|10
1621284640000|2021-05-17 20:50:40|22983.63|22863.63|22983.72|22863.72|22984.74|22864.74|22982.82|22862.82|10
1621284650000|2021-05-17 20:50:50|22983.66|22863.66|22986.82|22866.82|22988.17|22868.17|22983.66|22863.66|10
1621284660000|2021-05-17 20:51:00|22985.79|22865.79|22982.27|22862.27|22988.76|22868.76|22982.27|22862.27|10
1621284670000|2021-05-17 20:51:10|22982.11|22862.11|22975.29|22855.29|22983.06|22863.06|22974.99|22854.99|10
1621284680000|2021-05-17 20:51:20|22974.25|22854.25|22975.78|22855.78|22975.78|22855.78|22972.09|22852.09|10
1621284690000|2021-05-17 20:51:30|22976.05|22856.05|22977.34|22857.34|22977.39|22857.39|22972.04|22852.04|10
1621284700000|2021-05-17 20:51:40|22979.43|22859.43|22986.49|22866.49|22986.65|22866.65|22979.43|22859.43|10
1621284710000|2021-05-17 20:51:50|22992.5|22872.5|22989.64|22869.64|22993.77|22873.77|22989.64|22869.64|10
1621284720000|2021-05-17 20:52:00|22990.27|22870.27|22999.39|22879.39|23000.06|22880.06|22989.1|22869.1|10
1621284730000|2021-05-17 20:52:10|23000.22|22880.22|23003.27|22883.27|23003.27|22883.27|23000.22|22880.22|10
1621284740000|2021-05-17 20:52:20|23001.14|22881.14|22995.39|22875.39|23004.23|22884.23|22995.39|22875.39|10
1621284750000|2021-05-17 20:52:30|22995.32|22875.32|22992.37|22872.37|22995.98|22875.98|22991.36|22871.36|10
1621284760000|2021-05-17 20:52:40|22992.24|22872.24|22993.19|22873.19|22993.19|22873.19|22990.43|22870.43|10
1621284770000|2021-05-17 20:52:50|22993.35|22873.35|22997.45|22877.45|22997.45|22877.45|22993.28|22873.28|10
1621284780000|2021-05-17 20:53:00|22997.81|22877.81|22998.8|22878.8|22999.08|22879.08|22997.81|22877.81|10
1621284790000|2021-05-17 20:53:10|22999.07|22879.07|22994.02|22874.02|22999.07|22879.07|22994.02|22874.02|10
1621284800000|2021-05-17 20:53:20|22993.3|22873.3|22989.02|22869.02|22993.3|22873.3|22989.02|22869.02|10
1621284810000|2021-05-17 20:53:30|22987.79|22867.79|22984.84|22864.84|22987.87|22867.87|22983.4|22863.4|10
1621284820000|2021-05-17 20:53:40|22984.51|22864.51|22985.52|22865.52|22986.92|22866.92|22982.9|22862.9|10
1621284830000|2021-05-17 20:53:50|22985.67|22865.67|22976.11|22856.11|22985.67|22865.67|22976.11|22856.11|10
1621284840000|2021-05-17 20:54:00|22975.64|22855.64|22974.78|22854.78|22976.53|22856.53|22974.78|22854.78|9
1621284850000|2021-05-17 20:54:10|22974.5|22854.5|22972.27|22852.27|22974.5|22854.5|22971.56|22851.56|10
1621284860000|2021-05-17 20:54:20|22971.76|22851.76|22970.42|22850.42|22971.76|22851.76|22970.2|22850.2|10
1621284870000|2021-05-17 20:54:30|22970.52|22850.52|22966.69|22846.69|22970.54|22850.54|22966.13|22846.13|10
1621284880000|2021-05-17 20:54:40|22964.66|22844.66|22964.46|22844.46|22964.66|22844.66|22962.98|22842.98|10
1621284890000|2021-05-17 20:54:50|22964.89|22844.89|22964.98|22844.98|22965.9|22845.9|22964.24|22844.24|10
1621284900000|2021-05-17 20:55:00|22964.14|22844.14|22959.9|22839.9|22964.14|22844.14|22959.9|22839.9|10
1621284910000|2021-05-17 20:55:10|22957.22|22837.22|22963.81|22843.81|22963.81|22843.81|22955.09|22835.09|10
1621284920000|2021-05-17 20:55:20|22965.04|22845.04|22960.62|22840.62|22965.86|22845.86|22960.62|22840.62|10
1621284930000|2021-05-17 20:55:30|22961.56|22841.56|22957.27|22837.27|22962.33|22842.33|22956.29|22836.29|10
1621284940000|2021-05-17 20:55:40|22958.46|22838.46|22966.07|22846.07|22966.07|22846.07|22957.5|22837.5|9
1621284950000|2021-05-17 20:55:50|22967.54|22847.54|22969.35|22849.35|22970.63|22850.63|22967.54|22847.54|10
1621284960000|2021-05-17 20:56:00|22969.49|22849.49|22980.19|22860.19|22980.19|22860.19|22969.49|22849.49|10
1621284970000|2021-05-17 20:56:10|22980.52|22860.52|22989.71|22869.71|22989.71|22869.71|22978.72|22858.72|10
1621284980000|2021-05-17 20:56:20|22989.97|22869.97|22983.8|22863.8|22996.28|22876.28|22983.8|22863.8|10
1621284990000|2021-05-17 20:56:30|22982.39|22862.39|22985.32|22865.32|22985.32|22865.32|22982.39|22862.39|10
1621285000000|2021-05-17 20:56:40|22983.37|22863.37|22979.67|22859.67|22983.45|22863.45|22978.71|22858.71|10
1621285010000|2021-05-17 20:56:50|22978.95|22858.95|22976.8|22856.8|22978.95|22858.95|22975.52|22855.52|10
1621285020000|2021-05-17 20:57:00|22976.88|22856.88|22972.48|22852.48|22976.88|22856.88|22972.48|22852.48|10
1621285030000|2021-05-17 20:57:10|22970.67|22850.67|22969.7|22849.7|22972.2|22852.2|22969.44|22849.44|10
1621285040000|2021-05-17 20:57:20|22968.06|22848.06|22964.36|22844.36|22968.75|22848.75|22964.36|22844.36|10
1621285050000|2021-05-17 20:57:30|22962.22|22842.22|22957.93|22837.93|22962.22|22842.22|22955.19|22835.19|10
1621285060000|2021-05-17 20:57:40|22955.58|22835.58|22950.46|22830.46|22955.75|22835.75|22950.46|22830.46|10
1621285070000|2021-05-17 20:57:50|22950.67|22830.67|22945.28|22825.28|22950.67|22830.67|22945.28|22825.28|10
1621285080000|2021-05-17 20:58:00|22944.89|22824.89|22941.46|22821.46|22944.89|22824.89|22941.46|22821.46|10
1621285090000|2021-05-17 20:58:10|22941.37|22821.37|22943.38|22823.38|22943.38|22823.38|22938.04|22818.04|10
1621285100000|2021-05-17 20:58:20|22943.83|22823.83|22944.29|22824.29|22944.29|22824.29|22942.83|22822.83|10
1621285110000|2021-05-17 20:58:30|22944.69|22824.69|22945.84|22825.84|22945.84|22825.84|22943.82|22823.82|10
1621285120000|2021-05-17 20:58:40|22945.23|22825.23|22947.44|22827.44|22947.44|22827.44|22945.23|22825.23|10
1621285130000|2021-05-17 20:58:50|22948.63|22828.63|22954.61|22834.61|22954.7|22834.7|22948.53|22828.53|10
1621285140000|2021-05-17 20:59:00|22954.27|22834.27|22956.87|22836.87|22956.87|22836.87|22953.94|22833.94|10
1621285150000|2021-05-17 20:59:10|22954.08|22834.08|22949.93|22829.93|22954.08|22834.08|22949.93|22829.93|10
1621285160000|2021-05-17 20:59:20|22950.23|22830.23|22951.27|22831.27|22951.46|22831.46|22950.09|22830.09|10
1621285170000|2021-05-17 20:59:30|22951.76|22831.76|22950.12|22830.12|22951.79|22831.79|22949.16|22829.16|10
1621285180000|2021-05-17 20:59:40|22950.19|22830.19|22953.6|22833.6|22953.6|22833.6|22950.19|22830.19|10
1621285190000|2021-05-17 20:59:50|22953.05|22833.05|22950.36|22830.36|22953.05|22833.05|22950.36|22830.36|10
1621285200000|2021-05-17 21:00:00|22951.56|22831.56|22953.4|22833.4|22953.67|22833.67|22951.05|22831.05|10
1621285210000|2021-05-17 21:00:10|22953.3|22833.3|22947.97|22827.97|22953.3|22833.3|22947.97|22827.97|10
1621285220000|2021-05-17 21:00:20|22948.26|22828.26|22941.93|22821.93|22948.26|22828.26|22941.63|22821.63|10
1621285230000|2021-05-17 21:00:30|22942.27|22822.27|22937.26|22817.26|22942.27|22822.27|22937.26|22817.26|10
1621285240000|2021-05-17 21:00:40|22937.47|22817.47|22935.24|22815.24|22937.47|22817.47|22932.11|22812.11|10
1621285250000|2021-05-17 21:00:50|22935.63|22815.63|22933.18|22813.18|22936.39|22816.39|22933.18|22813.18|10
1621285260000|2021-05-17 21:01:00|22932.34|22812.34|22905.02|22785.02|22932.34|22812.34|22905.02|22785.02|10
1621285270000|2021-05-17 21:01:10|22904.59|22784.59|22868.77|22748.77|22904.59|22784.59|22868.77|22748.77|10
1621285280000|2021-05-17 21:01:20|22861.95|22741.95|22836.58|22716.58|22861.95|22741.95|22836.58|22716.58|10
1621285290000|2021-05-17 21:01:30|22841.65|22721.65|22843.68|22723.68|22844.14|22724.14|22839.55|22719.55|10
1621285300000|2021-05-17 21:01:40|22841.85|22721.85|22836.2|22716.2|22842.47|22722.47|22836.2|22716.2|10
1621285310000|2021-05-17 21:01:50|22837.47|22717.47|22836.27|22716.27|22838.27|22718.27|22836.27|22716.27|10
1621285320000|2021-05-17 21:02:00|22836.64|22716.64|22843.8|22723.8|22844.3|22724.3|22836.35|22716.35|10
1621285330000|2021-05-17 21:02:10|22844.87|22724.87|22835.99|22715.99|22846.3|22726.3|22835.99|22715.99|10
1621285340000|2021-05-17 21:02:20|22834.59|22714.59|22823.54|22703.54|22835.13|22715.13|22823.54|22703.54|10
1621285350000|2021-05-17 21:02:30|22823.38|22703.38|22802.97|22682.97|22823.68|22703.68|22802.97|22682.97|10
1621285360000|2021-05-17 21:02:40|22801.3|22681.3|22787.97|22667.97|22802.19|22682.19|22787.97|22667.97|10
1621285370000|2021-05-17 21:02:50|22786.76|22666.76|22784.08|22664.08|22787.62|22667.62|22784.08|22664.08|10
1621285380000|2021-05-17 21:03:00|22782.68|22662.68|22782.26|22662.26|22784.74|22664.74|22781.15|22661.15|10
1621285390000|2021-05-17 21:03:10|22782.56|22662.56|22767.77|22647.77|22782.56|22662.56|22767.77|22647.77|10
1621285400000|2021-05-17 21:03:20|22767.13|22647.13|22760.08|22640.08|22767.13|22647.13|22760.08|22640.08|10
1621285410000|2021-05-17 21:03:30|22757.71|22637.71|22763.04|22643.04|22763.04|22643.04|22757.71|22637.71|10
1621285420000|2021-05-17 21:03:40|22764.33|22644.33|22758.18|22638.18|22765.29|22645.29|22758.18|22638.18|10
1621285430000|2021-05-17 21:03:50|22751.18|22631.18|22735.46|22615.46|22751.18|22631.18|22735.46|22615.46|10
1621285440000|2021-05-17 21:04:00|22730.37|22610.37|22718.65|22598.65|22730.37|22610.37|22718.49|22598.49|10
1621285450000|2021-05-17 21:04:10|22721.56|22601.56|22730.62|22610.62|22730.62|22610.62|22721.56|22601.56|10
1621285460000|2021-05-17 21:04:20|22731.32|22611.32|22740.49|22620.49|22741.69|22621.69|22731.32|22611.32|10
1621285470000|2021-05-17 21:04:30|22740.6|22620.6|22719.21|22599.21|22740.6|22620.6|22719.21|22599.21|10
1621285480000|2021-05-17 21:04:40|22716.53|22596.53|22705.9|22585.9|22716.53|22596.53|22705.3|22585.3|10
1621285490000|2021-05-17 21:04:50|22706.72|22586.72|22702.93|22582.93|22708.5|22588.5|22702.93|22582.93|10
1621285500000|2021-05-17 21:05:00|22701.36|22581.36|22699.89|22579.89|22701.36|22581.36|22696.68|22576.68|9
1621285510000|2021-05-17 21:05:10|22702.12|22582.12|22716.77|22596.77|22717.38|22597.38|22701.26|22581.26|10
1621285520000|2021-05-17 21:05:20|22717.15|22597.15|22737.41|22617.41|22737.41|22617.41|22717.15|22597.15|10
1621285530000|2021-05-17 21:05:30|22738.59|22618.59|22747.86|22627.86|22748.26|22628.26|22738.59|22618.59|10
1621285540000|2021-05-17 21:05:40|22749.22|22629.22|22750.64|22630.64|22756.64|22636.64|22748.85|22628.85|10
1621285550000|2021-05-17 21:05:50|22750.31|22630.31|22747.82|22627.82|22752.61|22632.61|22747.48|22627.48|10
1621285560000|2021-05-17 21:06:00|22748.28|22628.28|22741.23|22621.23|22748.28|22628.28|22741.23|22621.23|10
1621285570000|2021-05-17 21:06:10|22741.27|22621.27|22738.13|22618.13|22741.27|22621.27|22738.13|22618.13|10
1621285580000|2021-05-17 21:06:20|22737.72|22617.72|22734.86|22614.86|22739.02|22619.02|22734.77|22614.77|10
1621285590000|2021-05-17 21:06:30|22735.03|22615.03|22732.93|22612.93|22735.82|22615.82|22732.93|22612.93|9
1621285600000|2021-05-17 21:06:40|22732.27|22612.27|22728.79|22608.79|22732.27|22612.27|22728.79|22608.79|10
1621285610000|2021-05-17 21:06:50|22728.43|22608.43|22719.22|22599.22|22728.43|22608.43|22719.22|22599.22|10
1621285620000|2021-05-17 21:07:00|22719.53|22599.53|22726.17|22606.17|22726.17|22606.17|22719.53|22599.53|10
1621285630000|2021-05-17 21:07:10|22727.62|22607.62|22713.66|22593.66|22727.62|22607.62|22713.66|22593.66|10
1621285640000|2021-05-17 21:07:20|22711.61|22591.61|22705.87|22585.87|22711.61|22591.61|22705.26|22585.26|10
1621285650000|2021-05-17 21:07:30|22706.2|22586.2|22702.68|22582.68|22706.35|22586.35|22701.56|22581.56|10
1621285660000|2021-05-17 21:07:40|22703.64|22583.64|22706.9|22586.9|22706.9|22586.9|22703.64|22583.64|10
1621285670000|2021-05-17 21:07:50|22706.51|22586.51|22708.18|22588.18|22708.18|22588.18|22706.34|22586.34|10
1621285680000|2021-05-17 21:08:00|22709.23|22589.23|22713.91|22593.91|22714.08|22594.08|22709.23|22589.23|10
1621285690000|2021-05-17 21:08:10|22713.89|22593.89|22705.46|22585.46|22713.89|22593.89|22705.46|22585.46|10
1621285700000|2021-05-17 21:08:20|22702.54|22582.54|22703.05|22583.05|22703.05|22583.05|22698.76|22578.76|10
1621285710000|2021-05-17 21:08:30|22702.88|22582.88|22707.44|22587.44|22707.48|22587.48|22702.88|22582.88|10
1621285720000|2021-05-17 21:08:40|22707.9|22587.9|22705.99|22585.99|22708.97|22588.97|22705.99|22585.99|10
1621285730000|2021-05-17 21:08:50|22705.3|22585.3|22697.23|22577.23|22705.3|22585.3|22697.23|22577.23|10
1621285740000|2021-05-17 21:09:00|22695.63|22575.63|22684.43|22564.43|22695.63|22575.63|22684.43|22564.43|10
1621285750000|2021-05-17 21:09:10|22680.02|22560.02|22674.75|22554.75|22680.14|22560.14|22674.75|22554.75|10
1621285760000|2021-05-17 21:09:20|22674.92|22554.92|22679.97|22559.97|22681.91|22561.91|22674.92|22554.92|10
1621285770000|2021-05-17 21:09:30|22680.1|22560.1|22675.06|22555.06|22683.43|22563.43|22675.06|22555.06|10
1621285780000|2021-05-17 21:09:40|22674.73|22554.73|22660.09|22540.09|22674.73|22554.73|22660.09|22540.09|10
1621285790000|2021-05-17 21:09:50|22658.56|22538.56|22659.66|22539.66|22660.12|22540.12|22657.55|22537.55|10
1621285800000|2021-05-17 21:10:00|22661.17|22541.17|22660.77|22540.77|22665.35|22545.35|22660.61|22540.61|10
1621285810000|2021-05-17 21:10:10|22660.05|22540.05|22655.52|22535.52|22660.18|22540.18|22654.81|22534.81|10
1621285820000|2021-05-17 21:10:20|22655.8|22535.8|22665.64|22545.64|22665.64|22545.64|22655.35|22535.35|10
1621285830000|2021-05-17 21:10:30|22666.16|22546.16|22686.88|22566.88|22686.88|22566.88|22666.16|22546.16|10
1621285840000|2021-05-17 21:10:40|22685.65|22565.65|22694.15|22574.15|22694.85|22574.85|22685.65|22565.65|10
1621285850000|2021-05-17 21:10:50|22699.66|22579.66|22707.15|22587.15|22707.15|22587.15|22699.66|22579.66|10
1621285860000|2021-05-17 21:11:00|22707.53|22587.53|22715.72|22595.72|22715.72|22595.72|22707.08|22587.08|10
1621285870000|2021-05-17 21:11:10|22716.29|22596.29|22716.48|22596.48|22717.72|22597.72|22715.92|22595.92|10
1621285880000|2021-05-17 21:11:20|22715.1|22595.1|22714.28|22594.28|22716.79|22596.79|22713.85|22593.85|10
1621285890000|2021-05-17 21:11:30|22713.91|22593.91|22708.9|22588.9|22714.65|22594.65|22708.9|22588.9|10
1621285900000|2021-05-17 21:11:40|22706.94|22586.94|22707.32|22587.32|22707.62|22587.62|22706.7|22586.7|9
1621285910000|2021-05-17 21:11:50|22707.7|22587.7|22708.28|22588.28|22708.61|22588.61|22707.48|22587.48|10
1621285920000|2021-05-17 21:12:00|22707.67|22587.67|22699.25|22579.25|22707.7|22587.7|22699.25|22579.25|10
1621285930000|2021-05-17 21:12:10|22696.89|22576.89|22695.53|22575.53|22697.97|22577.97|22693.43|22573.43|10
1621285940000|2021-05-17 21:12:20|22695.25|22575.25|22694.9|22574.9|22697.46|22577.46|22694.9|22574.9|10
1621285950000|2021-05-17 21:12:30|22694|22574|22668.95|22548.95|22694|22574|22668.95|22548.95|10
1621285960000|2021-05-17 21:12:40|22669.02|22549.02|22668.94|22548.94|22671.1|22551.1|22668.94|22548.94|10
1621285970000|2021-05-17 21:12:50|22666.63|22546.63|22660.39|22540.39|22667.68|22547.68|22660.39|22540.39|10
1621285980000|2021-05-17 21:13:00|22659.05|22539.05|22653.84|22533.84|22659.61|22539.61|22652.2|22532.2|9
1621285990000|2021-05-17 21:13:10|22653.45|22533.45|22650.93|22530.93|22653.45|22533.45|22650.6|22530.6|9
1621286000000|2021-05-17 21:13:20|22650.67|22530.67|22648.3|22528.3|22650.67|22530.67|22646.92|22526.92|10
1621286010000|2021-05-17 21:13:30|22641.67|22521.67|22623.53|22503.53|22641.67|22521.67|22623.53|22503.53|10
1621286020000|2021-05-17 21:13:40|22622.32|22502.32|22603.23|22483.23|22622.33|22502.33|22603.23|22483.23|10
1621286030000|2021-05-17 21:13:50|22598.66|22478.66|22542.3|22422.3|22599.27|22479.27|22542.15|22422.15|10
1621286040000|2021-05-17 21:14:00|22541.3|22421.3|22562.07|22442.07|22562.07|22442.07|22540.87|22420.87|10
1621286050000|2021-05-17 21:14:10|22561.86|22441.86|22562.93|22442.93|22566.1|22446.1|22561.86|22441.86|10
1621286060000|2021-05-17 21:14:20|22562.56|22442.56|22572.93|22452.93|22573.59|22453.59|22562.24|22442.24|10
1621286070000|2021-05-17 21:14:30|22571.54|22451.54|22571.21|22451.21|22573.16|22453.16|22571.21|22451.21|10
1621286080000|2021-05-17 21:14:40|22571.1|22451.1|22573.84|22453.84|22573.84|22453.84|22570.96|22450.96|10
1621286090000|2021-05-17 21:14:50|22574.95|22454.95|22579.89|22459.89|22581.1|22461.1|22574.67|22454.67|10
1621286100000|2021-05-17 21:15:00|22579.67|22459.67|22583.83|22463.83|22586.2|22466.2|22579.67|22459.67|10
1621286110000|2021-05-17 21:15:10|22584.96|22464.96|22580.13|22460.13|22586.74|22466.74|22580.13|22460.13|10
1621286120000|2021-05-17 21:15:20|22577.32|22457.32|22570.89|22450.89|22577.32|22457.32|22569.4|22449.4|10
1621286130000|2021-05-17 21:15:30|22570.48|22450.48|22579.22|22459.22|22579.22|22459.22|22570.48|22450.48|10
1621286140000|2021-05-17 21:15:40|22580.59|22460.59|22598.66|22478.66|22598.66|22478.66|22580.59|22460.59|10
1621286150000|2021-05-17 21:15:50|22598.8|22478.8|22601.98|22481.98|22601.98|22481.98|22596.36|22476.36|10
1621286160000|2021-05-17 21:16:00|22602.4|22482.4|22621.11|22501.11|22621.11|22501.11|22601.74|22481.74|10
1621286170000|2021-05-17 21:16:10|22619.15|22499.15|22628.47|22508.47|22628.47|22508.47|22618.94|22498.94|10
1621286180000|2021-05-17 21:16:20|22627.71|22507.71|22630.39|22510.39|22630.39|22510.39|22625.22|22505.22|10
1621286190000|2021-05-17 21:16:30|22633|22513|22637.76|22517.76|22637.76|22517.76|22633|22513|10
1621286200000|2021-05-17 21:16:40|22638.57|22518.57|22641|22521|22641|22521|22638.43|22518.43|10
1621286210000|2021-05-17 21:16:50|22641.8|22521.8|22649.07|22529.07|22649.07|22529.07|22641.56|22521.56|10
1621286220000|2021-05-17 21:17:00|22650.38|22530.38|22654.06|22534.06|22654.06|22534.06|22650.38|22530.38|10
1621286230000|2021-05-17 21:17:10|22654.22|22534.22|22660.07|22540.07|22660.07|22540.07|22654.22|22534.22|10
1621286240000|2021-05-17 21:17:20|22660.16|22540.16|22668.77|22548.77|22670.71|22550.71|22660.16|22540.16|10
1621286250000|2021-05-17 21:17:30|22667.23|22547.23|22660.93|22540.93|22667.23|22547.23|22660.93|22540.93|10
1621286260000|2021-05-17 21:17:40|22660.06|22540.06|22660.24|22540.24|22660.24|22540.24|22658.89|22538.89|10
1621286270000|2021-05-17 21:17:50|22661.52|22541.52|22662.2|22542.2|22662.8|22542.8|22660.7|22540.7|10
1621286280000|2021-05-17 21:18:00|22661.45|22541.45|22663.13|22543.13|22663.13|22543.13|22659.84|22539.84|10
1621286290000|2021-05-17 21:18:10|22666.66|22546.66|22673.44|22553.44|22673.44|22553.44|22666.66|22546.66|10
1621286300000|2021-05-17 21:18:20|22673.96|22553.96|22682.21|22562.21|22682.21|22562.21|22673.96|22553.96|10
1621286310000|2021-05-17 21:18:30|22684.48|22564.48|22672.68|22552.68|22684.63|22564.63|22672.68|22552.68|10
1621286320000|2021-05-17 21:18:40|22670.74|22550.74|22666.9|22546.9|22670.74|22550.74|22666.79|22546.79|10
1621286330000|2021-05-17 21:18:50|22667.45|22547.45|22667.54|22547.54|22668.42|22548.42|22666.25|22546.25|10
1621286340000|2021-05-17 21:19:00|22667.46|22547.46|22663.78|22543.78|22667.46|22547.46|22663.78|22543.78|10
1621286350000|2021-05-17 21:19:10|22664.6|22544.6|22667.23|22547.23|22667.42|22547.42|22662.54|22542.54|10
1621286360000|2021-05-17 21:19:20|22667.48|22547.48|22668.09|22548.09|22669.03|22549.03|22664.59|22544.59|10
1621286370000|2021-05-17 21:19:30|22668.17|22548.17|22668.4|22548.4|22668.76|22548.76|22667.11|22547.11|10
1621286380000|2021-05-17 21:19:40|22667.8|22547.8|22655.92|22535.92|22667.8|22547.8|22655.92|22535.92|10
1621286390000|2021-05-17 21:19:50|22652.83|22532.83|22643.33|22523.33|22652.83|22532.83|22643.33|22523.33|10
1621286400000|2021-05-17 21:20:00|22641.39|22521.39|22640.56|22520.56|22641.39|22521.39|22637.47|22517.47|10
1621286410000|2021-05-17 21:20:10|22643.57|22523.57|22639.3|22519.3|22644.96|22524.96|22639.3|22519.3|9
1621286420000|2021-05-17 21:20:20|22639.59|22519.59|22646.81|22526.81|22646.81|22526.81|22639.59|22519.59|10
1621286430000|2021-05-17 21:20:30|22646.86|22526.86|22652.03|22532.03|22652.03|22532.03|22646.86|22526.86|10
1621286440000|2021-05-17 21:20:40|22654.1|22534.1|22653.79|22533.79|22654.28|22534.28|22652.61|22532.61|10
1621286450000|2021-05-17 21:20:50|22653.84|22533.84|22661.7|22541.7|22661.7|22541.7|22653.84|22533.84|10
1621286460000|2021-05-17 21:21:00|22661.64|22541.64|22665.47|22545.47|22665.47|22545.47|22661.64|22541.64|10
1621286470000|2021-05-17 21:21:10|22665.8|22545.8|22667.07|22547.07|22667.71|22547.71|22665.18|22545.18|10
1621286480000|2021-05-17 21:21:20|22667.58|22547.58|22673.71|22553.71|22673.71|22553.71|22666.33|22546.33|10
1621286490000|2021-05-17 21:21:30|22672.35|22552.35|22676.53|22556.53|22676.53|22556.53|22671.83|22551.83|10
1621286500000|2021-05-17 21:21:40|22677.19|22557.19|22679.93|22559.93|22680.9|22560.9|22677.15|22557.15|10
1621286510000|2021-05-17 21:21:50|22679.83|22559.83|22684.02|22564.02|22684.02|22564.02|22679.83|22559.83|9
1621286520000|2021-05-17 21:22:00|22684.16|22564.16|22687.19|22567.19|22687.43|22567.43|22682.91|22562.91|9
1621286530000|2021-05-17 21:22:10|22688.63|22568.63|22689.45|22569.45|22690.87|22570.87|22688.21|22568.21|10
1621286540000|2021-05-17 21:22:20|22689.88|22569.88|22690.75|22570.75|22691.29|22571.29|22689.23|22569.23|10
1621286550000|2021-05-17 21:22:30|22693.72|22573.72|22692.03|22572.03|22699.11|22579.11|22692.03|22572.03|10
1621286560000|2021-05-17 21:22:40|22691.26|22571.26|22694.55|22574.55|22694.55|22574.55|22691.07|22571.07|10
1621286570000|2021-05-17 21:22:50|22696.36|22576.36|22696.45|22576.45|22699.17|22579.17|22696.36|22576.36|10
1621286580000|2021-05-17 21:23:00|22696.35|22576.35|22692.91|22572.91|22696.64|22576.64|22692.74|22572.74|10
1621286590000|2021-05-17 21:23:10|22692.35|22572.35|22692.5|22572.5|22692.74|22572.74|22690.88|22570.88|10
1621286600000|2021-05-17 21:23:20|22692.35|22572.35|22692.24|22572.24|22694.79|22574.79|22692.24|22572.24|10
1621286610000|2021-05-17 21:23:30|22692.41|22572.41|22691.96|22571.96|22692.41|22572.41|22690.66|22570.66|10
1621286620000|2021-05-17 21:23:40|22690.89|22570.89|22689.83|22569.83|22692.26|22572.26|22688.55|22568.55|10
1621286630000|2021-05-17 21:23:50|22690.95|22570.95|22691.4|22571.4|22691.99|22571.99|22690.26|22570.26|10
1621286640000|2021-05-17 21:24:00|22691.69|22571.69|22693.43|22573.43|22693.78|22573.78|22690.14|22570.14|10
1621286650000|2021-05-17 21:24:10|22691.25|22571.25|22687.48|22567.48|22694.14|22574.14|22687.48|22567.48|10
1621286660000|2021-05-17 21:24:20|22686.98|22566.98|22686.79|22566.79|22687.76|22567.76|22686.79|22566.79|10
1621286670000|2021-05-17 21:24:30|22686.59|22566.59|22683.16|22563.16|22687.29|22567.29|22683.16|22563.16|10
1621286680000|2021-05-17 21:24:40|22682.24|22562.24|22665.42|22545.42|22682.24|22562.24|22665.42|22545.42|10
1621286690000|2021-05-17 21:24:50|22662.93|22542.93|22661.86|22541.86|22662.93|22542.93|22661.14|22541.14|10
1621286700000|2021-05-17 21:25:00|22663.45|22543.45|22671.17|22551.17|22671.17|22551.17|22663.07|22543.07|10
1621286710000|2021-05-17 21:25:10|22672.21|22552.21|22672.52|22552.52|22673.72|22553.72|22670.75|22550.75|10
1621286720000|2021-05-17 21:25:20|22673.52|22553.52|22663.01|22543.01|22673.52|22553.52|22663.01|22543.01|10
1621286730000|2021-05-17 21:25:30|22658.41|22538.41|22657.42|22537.42|22659.9|22539.9|22657.42|22537.42|10
1621286740000|2021-05-17 21:25:40|22657.83|22537.83|22654.95|22534.95|22657.83|22537.83|22654.15|22534.15|10
1621286750000|2021-05-17 21:25:50|22655.77|22535.77|22660.1|22540.1|22660.1|22540.1|22655.77|22535.77|10
1621286760000|2021-05-17 21:26:00|22659.54|22539.54|22667.13|22547.13|22667.13|22547.13|22659.54|22539.54|10
1621286770000|2021-05-17 21:26:10|22667.78|22547.78|22682.81|22562.81|22682.81|22562.81|22667.78|22547.78|10
1621286780000|2021-05-17 21:26:20|22684.43|22564.43|22688.18|22568.18|22688.18|22568.18|22684.43|22564.43|10
1621286790000|2021-05-17 21:26:30|22688.5|22568.5|22688.59|22568.59|22689.11|22569.11|22686.79|22566.79|10
1621286800000|2021-05-17 21:26:40|22689.35|22569.35|22692.2|22572.2|22692.25|22572.25|22688.11|22568.11|10
1621286810000|2021-05-17 21:26:50|22691.45|22571.45|22691.58|22571.58|22692.45|22572.45|22689.57|22569.57|10
1621286820000|2021-05-17 21:27:00|22692.35|22572.35|22693.04|22573.04|22693.88|22573.88|22691.69|22571.69|10
1621286830000|2021-05-17 21:27:10|22692.72|22572.72|22700.26|22580.26|22700.26|22580.26|22692.72|22572.72|10
1621286840000|2021-05-17 21:27:20|22703.08|22583.08|22710.37|22590.37|22712.72|22592.72|22703.08|22583.08|10
1621286850000|2021-05-17 21:27:30|22711.26|22591.26|22708.3|22588.3|22711.26|22591.26|22708.02|22588.02|10
1621286860000|2021-05-17 21:27:40|22710.4|22590.4|22705.08|22585.08|22710.51|22590.51|22704.64|22584.64|10
1621286870000|2021-05-17 21:27:50|22703.35|22583.35|22699.47|22579.47|22703.42|22583.42|22698.07|22578.07|10
1621286880000|2021-05-17 21:28:00|22698.74|22578.74|22703.62|22583.62|22703.62|22583.62|22697.24|22577.24|10
1621286890000|2021-05-17 21:28:10|22701.84|22581.84|22698.44|22578.44|22703.25|22583.25|22697.79|22577.79|10
1621286900000|2021-05-17 21:28:20|22698.21|22578.21|22697.79|22577.79|22698.21|22578.21|22695.35|22575.35|10
1621286910000|2021-05-17 21:28:30|22696.91|22576.91|22694.38|22574.38|22696.91|22576.91|22694.38|22574.38|10
1621286920000|2021-05-17 21:28:40|22693.49|22573.49|22683.61|22563.61|22693.49|22573.49|22683.34|22563.34|10
1621286930000|2021-05-17 21:28:50|22684.71|22564.71|22685.71|22565.71|22685.71|22565.71|22683.13|22563.13|10
1621286940000|2021-05-17 21:29:00|22686.32|22566.32|22683.29|22563.29|22686.32|22566.32|22682.46|22562.46|8
1621286950000|2021-05-17 21:29:10|22683.54|22563.54|22682.18|22562.18|22686.06|22566.06|22682.18|22562.18|10
1621286960000|2021-05-17 21:29:20|22681.05|22561.05|22665.75|22545.75|22681.05|22561.05|22665.75|22545.75|10
1621286970000|2021-05-17 21:29:30|22661.12|22541.12|22653.27|22533.27|22661.12|22541.12|22653.27|22533.27|10
1621286980000|2021-05-17 21:29:40|22651.5|22531.5|22651.45|22531.45|22652.21|22532.21|22650.43|22530.43|10
1621286990000|2021-05-17 21:29:50|22652.3|22532.3|22649.33|22529.33|22652.3|22532.3|22647.88|22527.88|10
1621287000000|2021-05-17 21:30:00|22648.73|22528.73|22648.47|22528.47|22649.88|22529.88|22647.97|22527.97|9
1621287010000|2021-05-17 21:30:10|22647.74|22527.74|22647.76|22527.76|22647.85|22527.85|22646.34|22526.34|10
1621287020000|2021-05-17 21:30:20|22648.61|22528.61|22651.78|22531.78|22651.78|22531.78|22648.61|22528.61|10
1621287030000|2021-05-17 21:30:30|22652.01|22532.01|22650.38|22530.38|22653.83|22533.83|22650.38|22530.38|10
1621287040000|2021-05-17 21:30:40|22651.08|22531.08|22646.92|22526.92|22651.36|22531.36|22646.31|22526.31|10
1621287050000|2021-05-17 21:30:50|22646.72|22526.72|22643.03|22523.03|22646.72|22526.72|22642.83|22522.83|10
1621287060000|2021-05-17 21:31:00|22639.11|22519.11|22633.85|22513.85|22639.11|22519.11|22633.85|22513.85|10
1621287070000|2021-05-17 21:31:10|22633.04|22513.04|22628.25|22508.25|22633.71|22513.71|22628.25|22508.25|10
1621287080000|2021-05-17 21:31:20|22628.64|22508.64|22626.79|22506.79|22630.12|22510.12|22626.79|22506.79|10
1621287090000|2021-05-17 21:31:30|22627.08|22507.08|22627.26|22507.26|22629.52|22509.52|22626.82|22506.82|10
1621287100000|2021-05-17 21:31:40|22627.07|22507.07|22625.24|22505.24|22628.11|22508.11|22625.24|22505.24|10
1621287110000|2021-05-17 21:31:50|22626.59|22506.59|22626.31|22506.31|22627.38|22507.38|22626.2|22506.2|10
1621287120000|2021-05-17 21:32:00|22624.28|22504.28|22625.57|22505.57|22626.43|22506.43|22623.5|22503.5|10
1621287130000|2021-05-17 21:32:10|22626.16|22506.16|22623.45|22503.45|22626.55|22506.55|22623.45|22503.45|10
1621287140000|2021-05-17 21:32:20|22623.3|22503.3|22623.33|22503.33|22623.48|22503.48|22621.85|22501.85|10
1621287150000|2021-05-17 21:32:30|22622.27|22502.27|22621.31|22501.31|22622.55|22502.55|22619.11|22499.11|10
1621287160000|2021-05-17 21:32:40|22621.76|22501.76|22622.06|22502.06|22622.3|22502.3|22620.93|22500.93|10
1621287170000|2021-05-17 21:32:50|22623.14|22503.14|22626.89|22506.89|22627.33|22507.33|22623.14|22503.14|10
1621287180000|2021-05-17 21:33:00|22627.16|22507.16|22626.94|22506.94|22628.41|22508.41|22626.94|22506.94|9
1621287190000|2021-05-17 21:33:10|22626.31|22506.31|22627.54|22507.54|22627.79|22507.79|22626.31|22506.31|10
1621287200000|2021-05-17 21:33:20|22628.53|22508.53|22632.2|22512.2|22632.2|22512.2|22628.19|22508.19|10
1621287210000|2021-05-17 21:33:30|22631.97|22511.97|22633.79|22513.79|22633.94|22513.94|22631.97|22511.97|10
1621287220000|2021-05-17 21:33:40|22633.65|22513.65|22635.6|22515.6|22635.85|22515.85|22633.65|22513.65|10
1621287230000|2021-05-17 21:33:50|22636.09|22516.09|22637.12|22517.12|22637.84|22517.84|22635.49|22515.49|9
1621287240000|2021-05-17 21:34:00|22636.61|22516.61|22634.04|22514.04|22636.61|22516.61|22633.4|22513.4|10
1621287250000|2021-05-17 21:34:10|22634.77|22514.77|22633.11|22513.11|22635.82|22515.82|22633.11|22513.11|10
1621287260000|2021-05-17 21:34:20|22633.5|22513.5|22629.74|22509.74|22633.5|22513.5|22629.74|22509.74|10
1621287270000|2021-05-17 21:34:30|22628.6|22508.6|22624.98|22504.98|22628.6|22508.6|22624.98|22504.98|10
1621287280000|2021-05-17 21:34:40|22624.31|22504.31|22620.78|22500.78|22625.12|22505.12|22620.28|22500.28|10
1621287290000|2021-05-17 21:34:50|22619.39|22499.39|22612.74|22492.74|22619.39|22499.39|22612.74|22492.74|10
1621287300000|2021-05-17 21:35:00|22611.52|22491.52|22606.77|22486.77|22611.56|22491.56|22606.77|22486.77|10
1621287310000|2021-05-17 21:35:10|22604.61|22484.61|22599.12|22479.12|22604.61|22484.61|22599.12|22479.12|10
1621287320000|2021-05-17 21:35:20|22599.52|22479.52|22590.02|22470.02|22599.52|22479.52|22590.02|22470.02|10
1621287330000|2021-05-17 21:35:30|22584.77|22464.77|22567.34|22447.34|22584.77|22464.77|22567.34|22447.34|10
1621287340000|2021-05-17 21:35:40|22563|22443|22550.18|22430.18|22563.33|22443.33|22550.18|22430.18|10
1621287350000|2021-05-17 21:35:50|22547.28|22427.28|22531.38|22411.38|22547.28|22427.28|22530.08|22410.08|10
1621287360000|2021-05-17 21:36:00|22527.71|22407.71|22519.7|22399.7|22532.19|22412.19|22519.7|22399.7|10
1621287370000|2021-05-17 21:36:10|22516.29|22396.29|22498.43|22378.43|22516.29|22396.29|22498.43|22378.43|10
1621287380000|2021-05-17 21:36:20|22492.51|22372.51|22459.72|22339.72|22492.51|22372.51|22459.72|22339.72|10
1621287390000|2021-05-17 21:36:30|22449.35|22329.35|22439.19|22319.19|22449.35|22329.35|22439.19|22319.19|10
1621287400000|2021-05-17 21:36:40|22437.29|22317.29|22415.75|22295.75|22437.29|22317.29|22415.75|22295.75|10
1621287410000|2021-05-17 21:36:50|22412.61|22292.61|22394.25|22274.25|22413.62|22293.62|22394.25|22274.25|10
1621287420000|2021-05-17 21:37:00|22389.28|22269.28|22370.34|22250.34|22389.28|22269.28|22370.33|22250.33|10
1621287430000|2021-05-17 21:37:10|22368.72|22248.72|22376.67|22256.67|22376.67|22256.67|22365.14|22245.14|10
1621287440000|2021-05-17 21:37:20|22381.29|22261.29|22393.92|22273.92|22393.92|22273.92|22381.29|22261.29|10
1621287450000|2021-05-17 21:37:30|22394.78|22274.78|22407.15|22287.15|22407.2|22287.2|22394.78|22274.78|10
1621287460000|2021-05-17 21:37:40|22406.77|22286.77|22410.04|22290.04|22410.08|22290.08|22406.77|22286.77|10
1621287470000|2021-05-17 21:37:50|22409.47|22289.47|22404.71|22284.71|22409.47|22289.47|22402.19|22282.19|10
1621287480000|2021-05-17 21:38:00|22408.67|22288.67|22408.21|22288.21|22409.96|22289.96|22406.38|22286.38|10
1621287490000|2021-05-17 21:38:10|22407.99|22287.99|22401.52|22281.52|22408.01|22288.01|22401.52|22281.52|10
1621287500000|2021-05-17 21:38:20|22400.68|22280.68|22404.15|22284.15|22405.12|22285.12|22399.8|22279.8|10
1621287510000|2021-05-17 21:38:30|22404.37|22284.37|22392.77|22272.77|22404.76|22284.76|22392.77|22272.77|10
1621287520000|2021-05-17 21:38:40|22392.76|22272.76|22382.93|22262.93|22392.76|22272.76|22382.93|22262.93|10
1621287530000|2021-05-17 21:38:50|22382.6|22262.6|22381.01|22261.01|22382.64|22262.64|22380.69|22260.69|10
1621287540000|2021-05-17 21:39:00|22379.93|22259.93|22387.18|22267.18|22387.73|22267.73|22379.29|22259.29|10
1621287550000|2021-05-17 21:39:10|22387.49|22267.49|22392.88|22272.88|22392.88|22272.88|22387.49|22267.49|10
1621287560000|2021-05-17 21:39:20|22396.26|22276.26|22402.41|22282.41|22402.81|22282.81|22396.26|22276.26|10
1621287570000|2021-05-17 21:39:30|22404.32|22284.32|22405.4|22285.4|22405.63|22285.63|22401.84|22281.84|10
1621287580000|2021-05-17 21:39:40|22404.64|22284.64|22405.57|22285.57|22405.57|22285.57|22403.71|22283.71|10
1621287590000|2021-05-17 21:39:50|22406.47|22286.47|22405.27|22285.27|22407.06|22287.06|22405.27|22285.27|10
1621287600000|2021-05-17 21:40:00|22405.63|22285.63|22406.83|22286.83|22407.07|22287.07|22404.07|22284.07|10
1621287610000|2021-05-17 21:40:10|22407.58|22287.58|22404|22284|22407.58|22287.58|22404|22284|10
1621287620000|2021-05-17 21:40:20|22404.26|22284.26|22404.18|22284.18|22404.73|22284.73|22403.73|22283.73|10
1621287630000|2021-05-17 21:40:30|22404.06|22284.06|22403.98|22283.98|22404.48|22284.48|22402.24|22282.24|10
1621287640000|2021-05-17 21:40:40|22404.02|22284.02|22403.24|22283.24|22405.8|22285.8|22403.24|22283.24|10
1621287650000|2021-05-17 21:40:50|22403.06|22283.06|22402.67|22282.67|22404.62|22284.62|22401.99|22281.99|10
1621287660000|2021-05-17 21:41:00|22404.2|22284.2|22402.85|22282.85|22404.2|22284.2|22402.05|22282.05|10
1621287670000|2021-05-17 21:41:10|22403.83|22283.83|22404.67|22284.67|22404.82|22284.82|22403.83|22283.83|10
1621287680000|2021-05-17 21:41:20|22403.45|22283.45|22403.96|22283.96|22405.6|22285.6|22403.42|22283.42|10
1621287690000|2021-05-17 21:41:30|22403.73|22283.73|22402.77|22282.77|22404.15|22284.15|22402.71|22282.71|10
1621287700000|2021-05-17 21:41:40|22403.4|22283.4|22407.44|22287.44|22407.44|22287.44|22403.4|22283.4|10
1621287710000|2021-05-17 21:41:50|22407.75|22287.75|22402.86|22282.86|22407.75|22287.75|22402.85|22282.85|10
1621287720000|2021-05-17 21:42:00|22403.79|22283.79|22409.65|22289.65|22409.97|22289.97|22403.32|22283.32|10
1621287730000|2021-05-17 21:42:10|22411.42|22291.42|22415.9|22295.9|22415.9|22295.9|22411.42|22291.42|10
1621287740000|2021-05-17 21:42:20|22417.48|22297.48|22413.67|22293.67|22417.48|22297.48|22413.67|22293.67|10
1621287750000|2021-05-17 21:42:30|22414.79|22294.79|22415.51|22295.51|22415.67|22295.67|22414.44|22294.44|10
1621287760000|2021-05-17 21:42:40|22415.32|22295.32|22414.49|22294.49|22415.56|22295.56|22413.86|22293.86|10
1621287770000|2021-05-17 21:42:50|22414.43|22294.43|22413.45|22293.45|22415.77|22295.77|22413.45|22293.45|10
1621287780000|2021-05-17 21:43:00|22414.8|22294.8|22414.73|22294.73|22415.48|22295.48|22412.75|22292.75|10
1621287790000|2021-05-17 21:43:10|22414.85|22294.85|22412.58|22292.58|22414.85|22294.85|22412.58|22292.58|10
1621287800000|2021-05-17 21:43:20|22412.92|22292.92|22422.12|22302.12|22422.12|22302.12|22410.94|22290.94|10
1621287810000|2021-05-17 21:43:30|22426.2|22306.2|22433.45|22313.45|22433.91|22313.91|22426.2|22306.2|10
1621287820000|2021-05-17 21:43:40|22434.18|22314.18|22437.23|22317.23|22437.6|22317.6|22434.18|22314.18|10
1621287830000|2021-05-17 21:43:50|22436.28|22316.28|22433.62|22313.62|22437.25|22317.25|22433.62|22313.62|10
1621287840000|2021-05-17 21:44:00|22428.88|22308.88|22422.15|22302.15|22428.88|22308.88|22419.32|22299.32|10
1621287850000|2021-05-17 21:44:10|22420.52|22300.52|22425.27|22305.27|22425.27|22305.27|22419.48|22299.48|10
1621287860000|2021-05-17 21:44:20|22427.02|22307.02|22427.14|22307.14|22428.22|22308.22|22427.02|22307.02|10
1621287870000|2021-05-17 21:44:30|22427.05|22307.05|22430.04|22310.04|22431.13|22311.13|22424.62|22304.62|10
1621287880000|2021-05-17 21:44:40|22429.96|22309.96|22419.89|22299.89|22429.96|22309.96|22419.89|22299.89|10
1621287890000|2021-05-17 21:44:50|22417.14|22297.14|22388.07|22268.07|22417.14|22297.14|22388.07|22268.07|10
1621287900000|2021-05-17 21:45:00|22383.39|22263.39|22378.24|22258.24|22383.39|22263.39|22375.2|22255.2|10
1621287910000|2021-05-17 21:45:10|22378.77|22258.77|22380.51|22260.51|22384.89|22264.89|22378.77|22258.77|10
1621287920000|2021-05-17 21:45:20|22377.24|22257.24|22342.86|22222.86|22377.24|22257.24|22342.86|22222.86|10
1621287930000|2021-05-17 21:45:30|22337.75|22217.75|22293.69|22173.69|22337.75|22217.75|22293.64|22173.64|10
1621287940000|2021-05-17 21:45:40|22290.93|22170.93|22278.22|22158.22|22290.93|22170.93|22278.22|22158.22|10
1621287950000|2021-05-17 21:45:50|22279.81|22159.81|22279.02|22159.02|22284.51|22164.51|22277.78|22157.78|10
1621287960000|2021-05-17 21:46:00|22274.95|22154.95|22248.45|22128.45|22274.95|22154.95|22248.45|22128.45|10
1621287970000|2021-05-17 21:46:10|22252.92|22132.92|22261.91|22141.91|22261.91|22141.91|22252.83|22132.83|10
1621287980000|2021-05-17 21:46:20|22266.67|22146.67|22268.78|22148.78|22273.56|22153.56|22266.67|22146.67|10
1621287990000|2021-05-17 21:46:30|22267.18|22147.18|22256.68|22136.68|22267.18|22147.18|22256.68|22136.68|10
1621288000000|2021-05-17 21:46:40|22256.27|22136.27|22264.56|22144.56|22264.56|22144.56|22256.27|22136.27|10
1621288010000|2021-05-17 21:46:50|22259.31|22139.31|22246.73|22126.73|22259.31|22139.31|22246.73|22126.73|10
1621288020000|2021-05-17 21:47:00|22243.97|22123.97|22211.96|22091.96|22244.3|22124.3|22211.96|22091.96|10
1621288030000|2021-05-17 21:47:10|22212.7|22092.7|22208.44|22088.44|22213.9|22093.9|22208.44|22088.44|10
1621288040000|2021-05-17 21:47:20|22206.36|22086.36|22208.87|22088.87|22211.82|22091.82|22203.27|22083.27|10
1621288050000|2021-05-17 21:47:30|22208.03|22088.03|22211.2|22091.2|22211.2|22091.2|22204.91|22084.91|10
1621288060000|2021-05-17 21:47:40|22211.59|22091.59|22209.6|22089.6|22211.59|22091.59|22206.06|22086.06|10
1621288070000|2021-05-17 21:47:50|22208.52|22088.52|22190.34|22070.34|22208.52|22088.52|22190.34|22070.34|10
1621288080000|2021-05-17 21:48:00|22189.68|22069.68|22173.97|22053.97|22189.68|22069.68|22173.97|22053.97|10
1621288090000|2021-05-17 21:48:10|22172.95|22052.95|22191.96|22071.96|22191.96|22071.96|22172.95|22052.95|10
1621288100000|2021-05-17 21:48:20|22195.25|22075.25|22182.74|22062.74|22199.33|22079.33|22182.74|22062.74|10
1621288110000|2021-05-17 21:48:30|22177.78|22057.78|22158.33|22038.33|22177.78|22057.78|22158.33|22038.33|10
1621288120000|2021-05-17 21:48:40|22158.18|22038.18|22155.67|22035.67|22159.19|22039.19|22154.51|22034.51|10
1621288130000|2021-05-17 21:48:50|22155.35|22035.35|22142.77|22022.77|22155.35|22035.35|22142.77|22022.77|10
1621288140000|2021-05-17 21:49:00|22142.26|22022.26|22149.64|22029.64|22149.64|22029.64|22140.17|22020.17|10
1621288150000|2021-05-17 21:49:10|22150.13|22030.13|22137.16|22017.16|22150.13|22030.13|22137.16|22017.16|10
1621288160000|2021-05-17 21:49:20|22137.34|22017.34|22135.91|22015.91|22137.34|22017.34|22129.3|22009.3|10
1621288170000|2021-05-17 21:49:30|22135.23|22015.23|22129.65|22009.65|22137.15|22017.15|22129.65|22009.65|10
1621288180000|2021-05-17 21:49:40|22128.86|22008.86|22119.26|21999.26|22130.23|22010.23|22117.1|21997.1|10
1621288190000|2021-05-17 21:49:50|22117.71|21997.71|22109.1|21989.1|22117.71|21997.71|22109.1|21989.1|10
1621288200000|2021-05-17 21:50:00|22107.72|21987.72|22129.44|22009.44|22129.82|22009.82|22107.72|21987.72|10
1621288210000|2021-05-17 21:50:10|22129.64|22009.64|22126.71|22006.71|22130.37|22010.37|22123.93|22003.93|10
1621288220000|2021-05-17 21:50:20|22129.32|22009.32|22131.21|22011.21|22131.21|22011.21|22128.67|22008.67|10
1621288230000|2021-05-17 21:50:30|22131.83|22011.83|22153.29|22033.29|22153.29|22033.29|22131.83|22011.83|10
1621288240000|2021-05-17 21:50:40|22154.84|22034.84|22165.48|22045.48|22165.48|22045.48|22154.84|22034.84|10
1621288250000|2021-05-17 21:50:50|22163.75|22043.75|22169.46|22049.46|22169.53|22049.53|22163.15|22043.15|10
1621288260000|2021-05-17 21:51:00|22169.81|22049.81|22182|22062|22182|22062|22169.66|22049.66|10
1621288270000|2021-05-17 21:51:10|22182.25|22062.25|22194.75|22074.75|22194.75|22074.75|22182.25|22062.25|10
1621288280000|2021-05-17 21:51:20|22193.43|22073.43|22198.04|22078.04|22204.53|22084.53|22193.43|22073.43|10
1621288290000|2021-05-17 21:51:30|22193.25|22073.25|22172.59|22052.59|22193.25|22073.25|22171.48|22051.48|10
1621288300000|2021-05-17 21:51:40|22171.51|22051.51|22152.37|22032.37|22171.51|22051.51|22152.04|22032.04|10
1621288310000|2021-05-17 21:51:50|22150.5|22030.5|22145.66|22025.66|22150.5|22030.5|22145.66|22025.66|10
1621288320000|2021-05-17 21:52:00|22145.29|22025.29|22122.7|22002.7|22145.29|22025.29|22122.7|22002.7|10
1621288330000|2021-05-17 21:52:10|22122.78|22002.78|22110.51|21990.51|22122.78|22002.78|22110.51|21990.51|10
1621288340000|2021-05-17 21:52:20|22106.75|21986.75|22095.37|21975.37|22107.48|21987.48|22095.37|21975.37|10
1621288350000|2021-05-17 21:52:30|22096.67|21976.67|22087|21967|22096.67|21976.67|22086.58|21966.58|10
1621288360000|2021-05-17 21:52:40|22086.43|21966.43|22073.06|21953.06|22086.43|21966.43|22073.06|21953.06|10
1621288370000|2021-05-17 21:52:50|22076.11|21956.11|22061.4|21941.4|22076.11|21956.11|22061.4|21941.4|10
1621288380000|2021-05-17 21:53:00|22059.71|21939.71|22057.7|21937.7|22060.56|21940.56|22056.74|21936.74|10
1621288390000|2021-05-17 21:53:10|22058.29|21938.29|22056.86|21936.86|22059.27|21939.27|22055.09|21935.09|10
1621288400000|2021-05-17 21:53:20|22056.35|21936.35|22023.32|21903.32|22056.35|21936.35|22023.32|21903.32|10
1621288410000|2021-05-17 21:53:30|22019.53|21899.53|22021.97|21901.97|22021.97|21901.97|22015.93|21895.93|10
1621288420000|2021-05-17 21:53:40|22021.93|21901.93|22027.93|21907.93|22027.93|21907.93|22020.83|21900.83|10
1621288430000|2021-05-17 21:53:50|22030.11|21910.11|22034.14|21914.14|22040.45|21920.45|22030.11|21910.11|10
1621288440000|2021-05-17 21:54:00|22028.76|21908.76|22014.95|21894.95|22028.81|21908.81|22014.95|21894.95|10
1621288450000|2021-05-17 21:54:10|22016.56|21896.56|22021.16|21901.16|22021.16|21901.16|22014.7|21894.7|10
1621288460000|2021-05-17 21:54:20|22021.76|21901.76|22024.46|21904.46|22024.46|21904.46|22019.57|21899.57|10
1621288470000|2021-05-17 21:54:30|22024.43|21904.43|22042.99|21922.99|22042.99|21922.99|22024.43|21904.43|10
1621288480000|2021-05-17 21:54:40|22042.66|21922.66|22038.4|21918.4|22042.8|21922.8|22037.16|21917.16|10
1621288490000|2021-05-17 21:54:50|22037.61|21917.61|22032.27|21912.27|22038.49|21918.49|22031.8|21911.8|10
1621288500000|2021-05-17 21:55:00|22030.07|21910.07|22029.47|21909.47|22030.85|21910.85|22027.31|21907.31|10
1621288510000|2021-05-17 21:55:10|22030.28|21910.28|22029.99|21909.99|22031.77|21911.77|22027.63|21907.63|10
1621288520000|2021-05-17 21:55:20|22031.48|21911.48|22034.4|21914.4|22034.82|21914.82|22031.48|21911.48|10
1621288530000|2021-05-17 21:55:30|22034.87|21914.87|22040.86|21920.86|22041.06|21921.06|22034.87|21914.87|10
1621288540000|2021-05-17 21:55:40|22041.77|21921.77|22044.23|21924.23|22044.23|21924.23|22039.58|21919.58|10
1621288550000|2021-05-17 21:55:50|22042.82|21922.82|22026.85|21906.85|22042.82|21922.82|22026.85|21906.85|10
1621288560000|2021-05-17 21:56:00|22025.31|21905.31|22018.49|21898.49|22025.31|21905.31|22016.65|21896.65|10
1621288570000|2021-05-17 21:56:10|22018.55|21898.55|22028.55|21908.55|22028.55|21908.55|22018.55|21898.55|10
1621288580000|2021-05-17 21:56:20|22027.98|21907.98|22021.63|21901.63|22029.64|21909.64|22021.63|21901.63|10
1621288590000|2021-05-17 21:56:30|22021.67|21901.67|21994.44|21874.44|22021.67|21901.67|21993.17|21873.17|10
1621288600000|2021-05-17 21:56:40|21993.73|21873.73|21975.14|21855.14|21994.23|21874.23|21975.14|21855.14|10
1621288610000|2021-05-17 21:56:50|21972.48|21852.48|21960.31|21840.31|21972.51|21852.51|21960.31|21840.31|10
1621288620000|2021-05-17 21:57:00|21960.24|21840.24|21947.16|21827.16|21960.24|21840.24|21947.16|21827.16|10
1621288630000|2021-05-17 21:57:10|21946.98|21826.98|21954.94|21834.94|21954.94|21834.94|21946.98|21826.98|10
1621288640000|2021-05-17 21:57:20|21955.49|21835.49|21965.24|21845.24|21965.24|21845.24|21955.49|21835.49|10
1621288650000|2021-05-17 21:57:30|21966.59|21846.59|21983.08|21863.08|21983.29|21863.29|21966.59|21846.59|10
1621288660000|2021-05-17 21:57:40|21982.23|21862.23|21991.77|21871.77|21992.83|21872.83|21982.23|21862.23|10
1621288670000|2021-05-17 21:57:50|21993.87|21873.87|21985.8|21865.8|21995.04|21875.04|21985.8|21865.8|10
1621288680000|2021-05-17 21:58:00|21987.54|21867.54|21991.2|21871.2|21991.2|21871.2|21982.17|21862.17|10
1621288690000|2021-05-17 21:58:10|21993.35|21873.35|22011.19|21891.19|22011.19|21891.19|21992.34|21872.34|10
1621288700000|2021-05-17 21:58:20|22015.31|21895.31|22056.83|21936.83|22056.83|21936.83|22015.31|21895.31|10
1621288710000|2021-05-17 21:58:30|22058.51|21938.51|22061.22|21941.22|22063.69|21943.69|22058.51|21938.51|10
1621288720000|2021-05-17 21:58:40|22060.59|21940.59|22070.14|21950.14|22070.14|21950.14|22060.59|21940.59|10
1621288730000|2021-05-17 21:58:50|22075.55|21955.55|22095.42|21975.42|22095.42|21975.42|22075.55|21955.55|10
1621288740000|2021-05-17 21:59:00|22095.75|21975.75|22106.11|21986.11|22111.98|21991.98|22095.75|21975.75|10
1621288750000|2021-05-17 21:59:10|22102.97|21982.97|22089.47|21969.47|22102.97|21982.97|22088.95|21968.95|10
1621288760000|2021-05-17 21:59:20|22088.86|21968.86|22071.32|21951.32|22089.51|21969.51|22071.32|21951.32|10
1621288770000|2021-05-17 21:59:30|22068.34|21948.34|22028.78|21908.78|22068.34|21948.34|22028.78|21908.78|10
1621288780000|2021-05-17 21:59:40|22029.85|21909.85|22033.6|21913.6|22036.49|21916.49|22029.13|21909.13|10
1621288790000|2021-05-17 21:59:50|22034.59|21914.59|22024.84|21904.84|22035.57|21915.57|22023.49|21903.49|10
1621288800000|2021-05-17 22:00:00|22025.5|21905.5|22035.51|21915.51|22035.51|21915.51|22018.59|21898.59|10
1621288810000|2021-05-17 22:00:10|22035.22|21915.22|22066.49|21946.49|22066.49|21946.49|22035.22|21915.22|10
1621288820000|2021-05-17 22:00:20|22068.31|21948.31|22096.38|21976.38|22096.38|21976.38|22068.31|21948.31|10
1621288830000|2021-05-17 22:00:30|22096.86|21976.86|22114.1|21994.1|22114.1|21994.1|22096.86|21976.86|10
1621288840000|2021-05-17 22:00:40|22114.92|21994.92|22120|22000|22122.38|22002.38|22114.92|21994.92|10
1621288850000|2021-05-17 22:00:50|22122.88|22002.88|22139.73|22019.73|22139.73|22019.73|22122.88|22002.88|10
1621288860000|2021-05-17 22:01:00|22142.03|22022.03|22178.82|22058.82|22178.82|22058.82|22142.03|22022.03|10
1621288870000|2021-05-17 22:01:10|22179.76|22059.76|22179.51|22059.51|22180.5|22060.5|22176.91|22056.91|10
1621288880000|2021-05-17 22:01:20|22180.71|22060.71|22214.26|22094.26|22214.89|22094.89|22180.71|22060.71|10
1621288890000|2021-05-17 22:01:30|22214.73|22094.73|22220.94|22100.94|22220.94|22100.94|22214.21|22094.21|10
1621288900000|2021-05-17 22:01:40|22221.79|22101.79|22222.04|22102.04|22222.04|22102.04|22220.36|22100.36|10
1621288910000|2021-05-17 22:01:50|22222.76|22102.76|22223.09|22103.09|22223.93|22103.93|22221.85|22101.85|10
1621288920000|2021-05-17 22:02:00|22222.22|22102.22|22220.83|22100.83|22222.6|22102.6|22219.88|22099.88|10
1621288930000|2021-05-17 22:02:10|22220.72|22100.72|22231.52|22111.52|22231.52|22111.52|22220.72|22100.72|10
1621288940000|2021-05-17 22:02:20|22232.42|22112.42|22231.54|22111.54|22232.5|22112.5|22229.96|22109.96|10
1621288950000|2021-05-17 22:02:30|22231.35|22111.35|22239.17|22119.17|22239.17|22119.17|22231.35|22111.35|10
1621288960000|2021-05-17 22:02:40|22239.25|22119.25|22247.98|22127.98|22248.8|22128.8|22239.25|22119.25|10
1621288970000|2021-05-17 22:02:50|22244.37|22124.37|22230.02|22110.02|22244.37|22124.37|22230.02|22110.02|10
1621288980000|2021-05-17 22:03:00|22230.1|22110.1|22223.53|22103.53|22230.1|22110.1|22220.28|22100.28|10
1621288990000|2021-05-17 22:03:10|22224.92|22104.92|22229.27|22109.27|22229.27|22109.27|22222.83|22102.83|10
1621289000000|2021-05-17 22:03:20|22229.84|22109.84|22230.69|22110.69|22232.12|22112.12|22229.39|22109.39|10
1621289010000|2021-05-17 22:03:30|22228.42|22108.42|22219.67|22099.67|22228.42|22108.42|22219.67|22099.67|10
1621289020000|2021-05-17 22:03:40|22218.33|22098.33|22226.25|22106.25|22227.05|22107.05|22218.33|22098.33|10
1621289030000|2021-05-17 22:03:50|22228.54|22108.54|22230.88|22110.88|22231.78|22111.78|22228.54|22108.54|10
1621289040000|2021-05-17 22:04:00|22231.06|22111.06|22232.43|22112.43|22232.43|22112.43|22227.54|22107.54|10
1621289050000|2021-05-17 22:04:10|22230.64|22110.64|22226.03|22106.03|22230.71|22110.71|22224.83|22104.83|10
1621289060000|2021-05-17 22:04:20|22227.61|22107.61|22229.38|22109.38|22231.91|22111.91|22227.61|22107.61|10
1621289070000|2021-05-17 22:04:30|22228.1|22108.1|22220.5|22100.5|22228.1|22108.1|22220.5|22100.5|10
1621289080000|2021-05-17 22:04:40|22220.31|22100.31|22218.33|22098.33|22220.58|22100.58|22218.18|22098.18|9
1621289090000|2021-05-17 22:04:50|22217.62|22097.62|22215.07|22095.07|22217.62|22097.62|22213.41|22093.41|9
1621289100000|2021-05-17 22:05:00|22213.85|22093.85|22208.49|22088.49|22214.35|22094.35|22208.15|22088.15|10
1621289110000|2021-05-17 22:05:10|22208.61|22088.61|22210.69|22090.69|22210.69|22090.69|22207.87|22087.87|10
1621289120000|2021-05-17 22:05:20|22209.46|22089.46|22212.91|22092.91|22214.69|22094.69|22209.46|22089.46|10
1621289130000|2021-05-17 22:05:30|22213.36|22093.36|22222.63|22102.63|22222.63|22102.63|22213.36|22093.36|10
1621289140000|2021-05-17 22:05:40|22223.5|22103.5|22217.5|22097.5|22223.5|22103.5|22216.68|22096.68|10
1621289150000|2021-05-17 22:05:50|22217.46|22097.46|22223.54|22103.54|22223.7|22103.7|22215|22095|10
1621289160000|2021-05-17 22:06:00|22228.34|22108.34|22244.3|22124.3|22244.73|22124.73|22228.34|22108.34|10
1621289170000|2021-05-17 22:06:10|22244.34|22124.34|22251.78|22131.78|22251.8|22131.8|22244.34|22124.34|10
1621289180000|2021-05-17 22:06:20|22252.23|22132.23|22259.28|22139.28|22259.61|22139.61|22252.23|22132.23|10
1621289190000|2021-05-17 22:06:30|22259.82|22139.82|22270.52|22150.52|22270.52|22150.52|22259.82|22139.82|10
1621289200000|2021-05-17 22:06:40|22269.44|22149.44|22281.72|22161.72|22282.01|22162.01|22269.44|22149.44|10
1621289210000|2021-05-17 22:06:50|22282.3|22162.3|22282.58|22162.58|22284.33|22164.33|22280.11|22160.11|10
1621289220000|2021-05-17 22:07:00|22282.1|22162.1|22289.18|22169.18|22289.18|22169.18|22282.04|22162.04|10
1621289230000|2021-05-17 22:07:10|22288.71|22168.71|22291.95|22171.95|22292.13|22172.13|22288.71|22168.71|10
1621289240000|2021-05-17 22:07:20|22290.83|22170.83|22292.47|22172.47|22293.5|22173.5|22290.83|22170.83|10
1621289250000|2021-05-17 22:07:30|22294.17|22174.17|22296.85|22176.85|22297|22177|22293.19|22173.19|10
1621289260000|2021-05-17 22:07:40|22297.59|22177.59|22299.38|22179.38|22299.38|22179.38|22296.62|22176.62|10
1621289270000|2021-05-17 22:07:50|22298.05|22178.05|22315.99|22195.99|22315.99|22195.99|22298.05|22178.05|10
1621289280000|2021-05-17 22:08:00|22317.14|22197.14|22328.73|22208.73|22328.73|22208.73|22317.14|22197.14|10
1621289290000|2021-05-17 22:08:10|22327.87|22207.87|22336.71|22216.71|22336.71|22216.71|22327.87|22207.87|10
1621289300000|2021-05-17 22:08:20|22337.16|22217.16|22343.32|22223.32|22343.32|22223.32|22337.16|22217.16|10
1621289310000|2021-05-17 22:08:30|22344.98|22224.98|22362.48|22242.48|22362.48|22242.48|22344.98|22224.98|10
1621289320000|2021-05-17 22:08:40|22369.34|22249.34|22390.64|22270.64|22390.64|22270.64|22369.34|22249.34|10
1621289330000|2021-05-17 22:08:50|22390.45|22270.45|22391.38|22271.38|22392.03|22272.03|22388.71|22268.71|10
1621289340000|2021-05-17 22:09:00|22389.59|22269.59|22394.29|22274.29|22394.61|22274.61|22388.17|22268.17|10
1621289350000|2021-05-17 22:09:10|22396.75|22276.75|22407.08|22287.08|22408.17|22288.17|22396.54|22276.54|10
1621289360000|2021-05-17 22:09:20|22406.96|22286.96|22423.35|22303.35|22423.35|22303.35|22406.96|22286.96|10
1621289370000|2021-05-17 22:09:30|22423.08|22303.08|22434.11|22314.11|22436.07|22316.07|22423.08|22303.08|10
1621289380000|2021-05-17 22:09:40|22435.36|22315.36|22438.2|22318.2|22439.52|22319.52|22435.36|22315.36|9
1621289390000|2021-05-17 22:09:50|22437.5|22317.5|22450.02|22330.02|22450.02|22330.02|22437.5|22317.5|10
1621289400000|2021-05-17 22:10:00|22448.82|22328.82|22449.64|22329.64|22449.64|22329.64|22447.31|22327.31|10
1621289410000|2021-05-17 22:10:10|22447.44|22327.44|22428.66|22308.66|22447.44|22327.44|22428.66|22308.66|10
1621289420000|2021-05-17 22:10:20|22427.16|22307.16|22427.37|22307.37|22427.37|22307.37|22419.88|22299.88|10
1621289430000|2021-05-17 22:10:30|22425.98|22305.98|22454.86|22334.86|22454.86|22334.86|22425.98|22305.98|10
1621289440000|2021-05-17 22:10:40|22458.18|22338.18|22479.67|22359.67|22479.67|22359.67|22458.18|22338.18|10
1621289450000|2021-05-17 22:10:50|22481.26|22361.26|22504.1|22384.1|22504.1|22384.1|22481.26|22361.26|10
1621289460000|2021-05-17 22:11:00|22505.07|22385.07|22514.85|22394.85|22515.22|22395.22|22505.07|22385.07|10
1621289470000|2021-05-17 22:11:10|22515.73|22395.73|22513.54|22393.54|22517.73|22397.73|22513.1|22393.1|10
1621289480000|2021-05-17 22:11:20|22515.74|22395.74|22495.34|22375.34|22515.74|22395.74|22495.17|22375.17|10
1621289490000|2021-05-17 22:11:30|22491.15|22371.15|22466.05|22346.05|22491.15|22371.15|22466.05|22346.05|10
1621289500000|2021-05-17 22:11:40|22465.38|22345.38|22457.88|22337.88|22465.38|22345.38|22451.45|22331.45|10
1621289510000|2021-05-17 22:11:50|22459.94|22339.94|22473.2|22353.2|22473.2|22353.2|22459.94|22339.94|10
1621289520000|2021-05-17 22:12:00|22471.75|22351.75|22468.31|22348.31|22471.75|22351.75|22463.49|22343.49|9
1621289530000|2021-05-17 22:12:10|22467.52|22347.52|22447.64|22327.64|22467.52|22347.52|22447.64|22327.64|10
1621289540000|2021-05-17 22:12:20|22446.94|22326.94|22441.07|22321.07|22446.94|22326.94|22439.67|22319.67|10
1621289550000|2021-05-17 22:12:30|22441.18|22321.18|22464.51|22344.51|22465.18|22345.18|22441.18|22321.18|10
1621289560000|2021-05-17 22:12:40|22466.12|22346.12|22463.54|22343.54|22468.14|22348.14|22462.3|22342.3|10
1621289570000|2021-05-17 22:12:50|22465.02|22345.02|22456.56|22336.56|22466.42|22346.42|22456.56|22336.56|10
1621289580000|2021-05-17 22:13:00|22455.14|22335.14|22434.07|22314.07|22455.14|22335.14|22433.43|22313.43|10
1621289590000|2021-05-17 22:13:10|22432.93|22312.93|22418.73|22298.73|22433.03|22313.03|22418.73|22298.73|10
1621289600000|2021-05-17 22:13:20|22416.54|22296.54|22400.43|22280.43|22416.54|22296.54|22400.43|22280.43|10
1621289610000|2021-05-17 22:13:30|22399.82|22279.82|22401.83|22281.83|22402.41|22282.41|22398.59|22278.59|10
1621289620000|2021-05-17 22:13:40|22400.28|22280.28|22403.12|22283.12|22403.12|22283.12|22398.94|22278.94|10
1621289630000|2021-05-17 22:13:50|22402.91|22282.91|22404.23|22284.23|22405.57|22285.57|22402.86|22282.86|10
1621289640000|2021-05-17 22:14:00|22405.35|22285.35|22399.33|22279.33|22406.9|22286.9|22399.33|22279.33|10
1621289650000|2021-05-17 22:14:10|22398.72|22278.72|22402.5|22282.5|22403.4|22283.4|22398.13|22278.13|10
1621289660000|2021-05-17 22:14:20|22401.07|22281.07|22399.17|22279.17|22401.07|22281.07|22396.49|22276.49|10
1621289670000|2021-05-17 22:14:30|22399.56|22279.56|22402.14|22282.14|22402.14|22282.14|22398|22278|10
1621289680000|2021-05-17 22:14:40|22402.39|22282.39|22412.97|22292.97|22412.97|22292.97|22402|22282|10
1621289690000|2021-05-17 22:14:50|22413.69|22293.69|22424.9|22304.9|22424.9|22304.9|22413.69|22293.69|10
1621289700000|2021-05-17 22:15:00|22426.01|22306.01|22415.36|22295.36|22426.01|22306.01|22415.36|22295.36|10
1621289710000|2021-05-17 22:15:10|22415.31|22295.31|22406.31|22286.31|22415.31|22295.31|22406.31|22286.31|10
1621289720000|2021-05-17 22:15:20|22406.18|22286.18|22399.36|22279.36|22406.18|22286.18|22399.36|22279.36|10
1621289730000|2021-05-17 22:15:30|22396.69|22276.69|22387.8|22267.8|22396.69|22276.69|22385.7|22265.7|10
1621289740000|2021-05-17 22:15:40|22384.02|22264.02|22369.96|22249.96|22384.02|22264.02|22369.47|22249.47|10
1621289750000|2021-05-17 22:15:50|22369.4|22249.4|22366.21|22246.21|22369.45|22249.45|22366.21|22246.21|10
1621289760000|2021-05-17 22:16:00|22364.26|22244.26|22351.97|22231.97|22364.26|22244.26|22350.55|22230.55|10
1621289770000|2021-05-17 22:16:10|22351.49|22231.49|22356.55|22236.55|22359.33|22239.33|22351.49|22231.49|10
1621289780000|2021-05-17 22:16:20|22355.93|22235.93|22358.32|22238.32|22358.32|22238.32|22354.55|22234.55|10
1621289790000|2021-05-17 22:16:30|22356.78|22236.78|22337.27|22217.27|22356.78|22236.78|22337.27|22217.27|10
1621289800000|2021-05-17 22:16:40|22332.27|22212.27|22306.31|22186.31|22332.27|22212.27|22306.31|22186.31|10
1621289810000|2021-05-17 22:16:50|22305.26|22185.26|22295.76|22175.76|22305.41|22185.41|22295.76|22175.76|10
1621289820000|2021-05-17 22:17:00|22295.79|22175.79|22294.01|22174.01|22296.61|22176.61|22294.01|22174.01|10
1621289830000|2021-05-17 22:17:10|22292.98|22172.98|22284.46|22164.46|22292.98|22172.98|22283.73|22163.73|10
1621289840000|2021-05-17 22:17:20|22283.27|22163.27|22284.18|22164.18|22287.77|22167.77|22283.27|22163.27|10
1621289850000|2021-05-17 22:17:30|22284.78|22164.78|22298.28|22178.28|22298.28|22178.28|22284.49|22164.49|10
1621289860000|2021-05-17 22:17:40|22297.49|22177.49|22310.24|22190.24|22310.24|22190.24|22297.49|22177.49|10
1621289870000|2021-05-17 22:17:50|22310.1|22190.1|22299.82|22179.82|22310.1|22190.1|22299.26|22179.26|10
1621289880000|2021-05-17 22:18:00|22299.16|22179.16|22296.88|22176.88|22300.34|22180.34|22296.08|22176.08|10
1621289890000|2021-05-17 22:18:10|22297.06|22177.06|22297.38|22177.38|22299.64|22179.64|22297.06|22177.06|10
1621289900000|2021-05-17 22:18:20|22296.89|22176.89|22290.1|22170.1|22296.98|22176.98|22290.1|22170.1|10
1621289910000|2021-05-17 22:18:30|22290.82|22170.82|22295.48|22175.48|22295.48|22175.48|22288.07|22168.07|10
1621289920000|2021-05-17 22:18:40|22294.19|22174.19|22291|22171|22295.73|22175.73|22291|22171|10
1621289930000|2021-05-17 22:18:50|22290.35|22170.35|22281.36|22161.36|22290.35|22170.35|22281.36|22161.36|10
1621289940000|2021-05-17 22:19:00|22283.1|22163.1|22285.41|22165.41|22285.41|22165.41|22281.65|22161.65|10
1621289950000|2021-05-17 22:19:10|22286.19|22166.19|22292.82|22172.82|22292.82|22172.82|22286.19|22166.19|10
1621289960000|2021-05-17 22:19:20|22291.01|22171.01|22283.75|22163.75|22291.01|22171.01|22283.75|22163.75|10
1621289970000|2021-05-17 22:19:30|22283.17|22163.17|22270.38|22150.38|22283.17|22163.17|22270.38|22150.38|9
1621289980000|2021-05-17 22:19:40|22272.1|22152.1|22275.98|22155.98|22275.98|22155.98|22271.61|22151.61|10
1621289990000|2021-05-17 22:19:50|22275.45|22155.45|22270.8|22150.8|22276.51|22156.51|22270.8|22150.8|10
1621290000000|2021-05-17 22:20:00|22270.34|22150.34|22265.95|22145.95|22270.4|22150.4|22265.95|22145.95|10
1621290010000|2021-05-17 22:20:10|22265.69|22145.69|22253.88|22133.88|22265.69|22145.69|22253.88|22133.88|9
1621290020000|2021-05-17 22:20:20|22254.52|22134.52|22249.89|22129.89|22254.75|22134.75|22249.89|22129.89|10
1621290030000|2021-05-17 22:20:30|22250.69|22130.69|22234.04|22114.04|22250.69|22130.69|22234.04|22114.04|10
1621290040000|2021-05-17 22:20:40|22231.52|22111.52|22216.22|22096.22|22231.52|22111.52|22216.22|22096.22|10
1621290050000|2021-05-17 22:20:50|22216.42|22096.42|22210.64|22090.64|22218.46|22098.46|22210.31|22090.31|10
1621290060000|2021-05-17 22:21:00|22211.13|22091.13|22203.51|22083.51|22211.13|22091.13|22203.51|22083.51|10
1621290070000|2021-05-17 22:21:10|22204.09|22084.09|22209.09|22089.09|22209.09|22089.09|22202.29|22082.29|10
1621290080000|2021-05-17 22:21:20|22209.5|22089.5|22204.03|22084.03|22209.5|22089.5|22204.03|22084.03|10
1621290090000|2021-05-17 22:21:30|22203.69|22083.69|22202.46|22082.46|22203.69|22083.69|22200.55|22080.55|10
1621290100000|2021-05-17 22:21:40|22202.62|22082.62|22205.42|22085.42|22205.42|22085.42|22202.62|22082.62|10
1621290110000|2021-05-17 22:21:50|22205.12|22085.12|22199.94|22079.94|22205.12|22085.12|22199.9|22079.9|10
1621290120000|2021-05-17 22:22:00|22199.97|22079.97|22189.82|22069.82|22199.97|22079.97|22189.82|22069.82|8
1621290130000|2021-05-17 22:22:10|22188.26|22068.26|22182.58|22062.58|22188.26|22068.26|22182.58|22062.58|10
1621290140000|2021-05-17 22:22:20|22182.94|22062.94|22161.01|22041.01|22182.94|22062.94|22159.85|22039.85|10
1621290150000|2021-05-17 22:22:30|22154.11|22034.11|22149.74|22029.74|22155.53|22035.53|22149.74|22029.74|10
1621290160000|2021-05-17 22:22:40|22149.43|22029.43|22151.51|22031.51|22152.31|22032.31|22149.43|22029.43|10
1621290170000|2021-05-17 22:22:50|22150.94|22030.94|22147.33|22027.33|22150.94|22030.94|22147.33|22027.33|10
1621290180000|2021-05-17 22:23:00|22148.84|22028.84|22153.38|22033.38|22153.38|22033.38|22148.66|22028.66|10
1621290190000|2021-05-17 22:23:10|22151.63|22031.63|22156.12|22036.12|22156.16|22036.16|22151.63|22031.63|10
1621290200000|2021-05-17 22:23:20|22157.36|22037.36|22160.15|22040.15|22160.15|22040.15|22154.36|22034.36|10
1621290210000|2021-05-17 22:23:30|22160.83|22040.83|22156.09|22036.09|22162.52|22042.52|22155.62|22035.62|10
1621290220000|2021-05-17 22:23:40|22154.78|22034.78|22137.36|22017.36|22154.78|22034.78|22137.36|22017.36|10
1621290230000|2021-05-17 22:23:50|22138.41|22018.41|22127.38|22007.38|22138.41|22018.41|22127.38|22007.38|10
1621290240000|2021-05-17 22:24:00|22124.53|22004.53|22129.12|22009.12|22129.37|22009.37|22124.53|22004.53|10
1621290250000|2021-05-17 22:24:10|22129.43|22009.43|22139.83|22019.83|22139.83|22019.83|22129.43|22009.43|10
1621290260000|2021-05-17 22:24:20|22141.55|22021.55|22140.12|22020.12|22146.3|22026.3|22140.12|22020.12|10
1621290270000|2021-05-17 22:24:30|22141.31|22021.31|22147.74|22027.74|22147.74|22027.74|22141.31|22021.31|10
1621290280000|2021-05-17 22:24:40|22146.65|22026.65|22140.38|22020.38|22147.46|22027.46|22140.38|22020.38|9
1621290290000|2021-05-17 22:24:50|22138.54|22018.54|22136.78|22016.78|22139.29|22019.29|22135.77|22015.77|10
1621290300000|2021-05-17 22:25:00|22137.18|22017.18|22131.49|22011.49|22137.45|22017.45|22131.49|22011.49|10
1621290310000|2021-05-17 22:25:10|22132.53|22012.53|22140.57|22020.57|22140.57|22020.57|22131.97|22011.97|10
1621290320000|2021-05-17 22:25:20|22137.33|22017.33|22147.98|22027.98|22147.98|22027.98|22137.33|22017.33|10
1621290330000|2021-05-17 22:25:30|22147.56|22027.56|22150.25|22030.25|22151.74|22031.74|22145.27|22025.27|10
1621290340000|2021-05-17 22:25:40|22148.72|22028.72|22146.82|22026.82|22149.44|22029.44|22146.82|22026.82|10
1621290350000|2021-05-17 22:25:50|22150.46|22030.46|22165.97|22045.97|22165.97|22045.97|22150.46|22030.46|10
1621290360000|2021-05-17 22:26:00|22166.69|22046.69|22191.71|22071.71|22191.71|22071.71|22165.23|22045.23|10
1621290370000|2021-05-17 22:26:10|22193.06|22073.06|22199.67|22079.67|22199.67|22079.67|22186.24|22066.24|10
1621290380000|2021-05-17 22:26:20|22199.61|22079.61|22215.87|22095.87|22215.87|22095.87|22198.23|22078.23|10
1621290390000|2021-05-17 22:26:30|22214.34|22094.34|22213.55|22093.55|22217.46|22097.46|22208.98|22088.98|10
1621290400000|2021-05-17 22:26:40|22213.8|22093.8|22216.88|22096.88|22217.9|22097.9|22212.3|22092.3|10
1621290410000|2021-05-17 22:26:50|22219.76|22099.76|22228.02|22108.02|22228.02|22108.02|22219.76|22099.76|10
1621290420000|2021-05-17 22:27:00|22231.39|22111.39|22229.23|22109.23|22233.52|22113.52|22229.23|22109.23|10
1621290430000|2021-05-17 22:27:10|22231.03|22111.03|22216.7|22096.7|22231.11|22111.11|22216.04|22096.04|10
1621290440000|2021-05-17 22:27:20|22216.33|22096.33|22198.05|22078.05|22216.33|22096.33|22198.05|22078.05|10
1621290450000|2021-05-17 22:27:30|22194.65|22074.65|22170.28|22050.28|22194.87|22074.87|22170.28|22050.28|10
1621290460000|2021-05-17 22:27:40|22162.77|22042.77|22137.7|22017.7|22162.77|22042.77|22137.7|22017.7|10
1621290470000|2021-05-17 22:27:50|22137.09|22017.09|22132.63|22012.63|22137.09|22017.09|22131.75|22011.75|10
1621290480000|2021-05-17 22:28:00|22133.18|22013.18|22135.26|22015.26|22140.84|22020.84|22133.18|22013.18|10
1621290490000|2021-05-17 22:28:10|22131.34|22011.34|22106.36|21986.36|22131.85|22011.85|22106.36|21986.36|10
1621290500000|2021-05-17 22:28:20|22103.72|21983.72|22098.42|21978.42|22103.85|21983.85|22098.42|21978.42|10
1621290510000|2021-05-17 22:28:30|22096.92|21976.92|22089.07|21969.07|22096.92|21976.92|22088.21|21968.21|10
1621290520000|2021-05-17 22:28:40|22088.85|21968.85|22067.31|21947.31|22089.02|21969.02|22067.31|21947.31|10
1621290530000|2021-05-17 22:28:50|22066.34|21946.34|22054.31|21934.31|22066.69|21946.69|22054.22|21934.22|10
1621290540000|2021-05-17 22:29:00|22053.81|21933.81|22069.23|21949.23|22073.21|21953.21|22053.52|21933.52|10
1621290550000|2021-05-17 22:29:10|22073.04|21953.04|22064.87|21944.87|22085.32|21965.32|22064.87|21944.87|10
1621290560000|2021-05-17 22:29:20|22065.9|21945.9|22054.45|21934.45|22065.9|21945.9|22054.45|21934.45|10
1621290570000|2021-05-17 22:29:30|22055.25|21935.25|22045.05|21925.05|22055.25|21935.25|22045.05|21925.05|10
1621290580000|2021-05-17 22:29:40|22041.67|21921.67|22027.84|21907.84|22041.67|21921.67|22027.84|21907.84|10
1621290590000|2021-05-17 22:29:50|22027.19|21907.19|22023.55|21903.55|22027.72|21907.72|22023.55|21903.55|10
1621290600000|2021-05-17 22:30:00|22022.84|21902.84|22046.52|21926.52|22046.52|21926.52|22022.84|21902.84|10
1621290610000|2021-05-17 22:30:10|22049.74|21929.74|22067.9|21947.9|22067.9|21947.9|22049.74|21929.74|10
1621290620000|2021-05-17 22:30:20|22069.05|21949.05|22078.3|21958.3|22080.25|21960.25|22069.05|21949.05|10
1621290630000|2021-05-17 22:30:30|22078.89|21958.89|22102.09|21982.09|22102.09|21982.09|22078.89|21958.89|10
1621290640000|2021-05-17 22:30:40|22101.83|21981.83|22080.1|21960.1|22101.83|21981.83|22079.14|21959.14|10
1621290650000|2021-05-17 22:30:50|22079.31|21959.31|22068.27|21948.27|22079.58|21959.58|22067.45|21947.45|10
1621290660000|2021-05-17 22:31:00|22068.49|21948.49|22066.09|21946.09|22068.49|21948.49|22066.09|21946.09|10
1621290670000|2021-05-17 22:31:10|22068.16|21948.16|22058.57|21938.57|22068.16|21948.16|22058.57|21938.57|10
1621290680000|2021-05-17 22:31:20|22056.39|21936.39|22039.27|21919.27|22060.62|21940.62|22039.27|21919.27|10
1621290690000|2021-05-17 22:31:30|22039.38|21919.38|22016.15|21896.15|22039.38|21919.38|22012.75|21892.75|10
1621290700000|2021-05-17 22:31:40|22014.98|21894.98|21994.08|21874.08|22014.98|21894.98|21994.08|21874.08|10
1621290710000|2021-05-17 22:31:50|21994.67|21874.67|21999.01|21879.01|21999.01|21879.01|21994|21874|10
1621290720000|2021-05-17 22:32:00|21998.29|21878.29|22000.19|21880.19|22001.8|21881.8|21998.29|21878.29|9
1621290730000|2021-05-17 22:32:10|22000.81|21880.81|22002.87|21882.87|22002.87|21882.87|21998.57|21878.57|10
1621290740000|2021-05-17 22:32:20|22001.81|21881.81|21999.71|21879.71|22004.07|21884.07|21994.92|21874.92|10
1621290750000|2021-05-17 22:32:30|21999.14|21879.14|22000.67|21880.67|22002.25|21882.25|21999.14|21879.14|9
1621290760000|2021-05-17 22:32:40|22001.51|21881.51|21993.21|21873.21|22002.83|21882.83|21993.05|21873.05|10
1621290770000|2021-05-17 22:32:50|21994.51|21874.51|21984.38|21864.38|21994.51|21874.51|21983.89|21863.89|10
1621290780000|2021-05-17 22:33:00|21982.04|21862.04|21974.81|21854.81|21982.04|21862.04|21972.71|21852.71|10
1621290790000|2021-05-17 22:33:10|21975.2|21855.2|21961.88|21841.88|21975.2|21855.2|21961.88|21841.88|10
1621290800000|2021-05-17 22:33:20|21961.36|21841.36|21933.86|21813.86|21962.09|21842.09|21933.86|21813.86|10
1621290810000|2021-05-17 22:33:30|21933.89|21813.89|21923.89|21803.89|21933.89|21813.89|21923.18|21803.18|10
1621290820000|2021-05-17 22:33:40|21922.49|21802.49|21919.2|21799.2|21923.37|21803.37|21918.41|21798.41|10
1621290830000|2021-05-17 22:33:50|21919.27|21799.27|21901.35|21781.35|21919.27|21799.27|21901.35|21781.35|10
1621290840000|2021-05-17 22:34:00|21899.21|21779.21|21896.45|21776.45|21899.21|21779.21|21895.46|21775.46|10
1621290850000|2021-05-17 22:34:10|21895.19|21775.19|21893.26|21773.26|21895.19|21775.19|21892.39|21772.39|10
1621290860000|2021-05-17 22:34:20|21891.79|21771.79|21880.03|21760.03|21893.48|21773.48|21880.03|21760.03|10
1621290870000|2021-05-17 22:34:30|21878.7|21758.7|21864.04|21744.04|21880.28|21760.28|21864.04|21744.04|10
1621290880000|2021-05-17 22:34:40|21861.84|21741.84|21852.1|21732.1|21861.84|21741.84|21851.92|21731.92|10
1621290890000|2021-05-17 22:34:50|21852.21|21732.21|21844.91|21724.91|21852.21|21732.21|21844.84|21724.84|10
1621290900000|2021-05-17 22:35:00|21843.96|21723.96|21851.87|21731.87|21851.87|21731.87|21842.89|21722.89|10
1621290910000|2021-05-17 22:35:10|21853.9|21733.9|21861.36|21741.36|21861.71|21741.71|21853.9|21733.9|10
1621290920000|2021-05-17 22:35:20|21862.57|21742.57|21874.45|21754.45|21874.45|21754.45|21862.57|21742.57|10
1621290930000|2021-05-17 22:35:30|21875.55|21755.55|21877.1|21757.1|21877.57|21757.57|21874.52|21754.52|10
1621290940000|2021-05-17 22:35:40|21876.38|21756.38|21868.5|21748.5|21876.38|21756.38|21868.11|21748.11|10
1621290950000|2021-05-17 22:35:50|21868.18|21748.18|21851.47|21731.47|21868.18|21748.18|21851.47|21731.47|10
1621290960000|2021-05-17 22:36:00|21848.57|21728.57|21843.04|21723.04|21849.92|21729.92|21842.35|21722.35|10
1621290970000|2021-05-17 22:36:10|21843.23|21723.23|21840.59|21720.59|21846.91|21726.91|21840.59|21720.59|10
1621290980000|2021-05-17 22:36:20|21840.57|21720.57|21832.13|21712.13|21840.57|21720.57|21830.68|21710.68|10
1621290990000|2021-05-17 22:36:30|21833.16|21713.16|21833.2|21713.2|21838.18|21718.18|21833.16|21713.16|10
1621291000000|2021-05-17 22:36:40|21834.11|21714.11|21831.06|21711.06|21834.11|21714.11|21829.43|21709.43|10
1621291010000|2021-05-17 22:36:50|21831.24|21711.24|21827.12|21707.12|21833.01|21713.01|21826.8|21706.8|10
1621291020000|2021-05-17 22:37:00|21827.79|21707.79|21830.98|21710.98|21830.98|21710.98|21827.79|21707.79|10
1621291030000|2021-05-17 22:37:10|21831.07|21711.07|21840.75|21720.75|21840.75|21720.75|21830.48|21710.48|10
1621291040000|2021-05-17 22:37:20|21841.74|21721.74|21875.42|21755.42|21875.42|21755.42|21841.74|21721.74|10
1621291050000|2021-05-17 22:37:30|21874.8|21754.8|21877.11|21757.11|21881.96|21761.96|21874.2|21754.2|10
1621291060000|2021-05-17 22:37:40|21878.48|21758.48|21883.5|21763.5|21883.72|21763.72|21878.48|21758.48|10
1621291070000|2021-05-17 22:37:50|21884.89|21764.89|21867.64|21747.64|21885.3|21765.3|21867.64|21747.64|10
1621291080000|2021-05-17 22:38:00|21865.43|21745.43|21851.54|21731.54|21865.43|21745.43|21851.54|21731.54|10
1621291090000|2021-05-17 22:38:10|21849.03|21729.03|21845.54|21725.54|21850.73|21730.73|21844.84|21724.84|10
1621291100000|2021-05-17 22:38:20|21845.76|21725.76|21848.99|21728.99|21849.83|21729.83|21844.48|21724.48|10
1621291110000|2021-05-17 22:38:30|21850.26|21730.26|21835.02|21715.02|21850.26|21730.26|21835.02|21715.02|10
1621291120000|2021-05-17 22:38:40|21827.36|21707.36|21810.4|21690.4|21827.36|21707.36|21810.4|21690.4|10
1621291130000|2021-05-17 22:38:50|21812.74|21692.74|21767.99|21647.99|21812.88|21692.88|21767.99|21647.99|10
1621291140000|2021-05-17 22:39:00|21766.21|21646.21|21755.2|21635.2|21766.35|21646.35|21752.9|21632.9|10
1621291150000|2021-05-17 22:39:10|21755.36|21635.36|21760.25|21640.25|21760.25|21640.25|21754.86|21634.86|10
1621291160000|2021-05-17 22:39:20|21760.7|21640.7|21761.54|21641.54|21762.95|21642.95|21758.41|21638.41|10
1621291170000|2021-05-17 22:39:30|21763.4|21643.4|21758.52|21638.52|21763.89|21643.89|21758.34|21638.34|10
1621291180000|2021-05-17 22:39:40|21755.56|21635.56|21757.4|21637.4|21758.91|21638.91|21755.56|21635.56|10
1621291190000|2021-05-17 22:39:50|21757.6|21637.6|21756.97|21636.97|21763.14|21643.14|21756.59|21636.59|10
1621291200000|2021-05-17 22:40:00|21756.8|21636.8|21772.69|21652.69|21772.69|21652.69|21756.8|21636.8|10
1621291210000|2021-05-17 22:40:10|21772.72|21652.72|21787|21667|21787.39|21667.39|21772.72|21652.72|10
1621291220000|2021-05-17 22:40:20|21787.14|21667.14|21801.75|21681.75|21801.75|21681.75|21786.67|21666.67|10
1621291230000|2021-05-17 22:40:30|21803.17|21683.17|21822.74|21702.74|21822.74|21702.74|21801.37|21681.37|10
1621291240000|2021-05-17 22:40:40|21829.88|21709.88|21836.3|21716.3|21836.38|21716.38|21829.88|21709.88|10
1621291250000|2021-05-17 22:40:50|21835.67|21715.67|21845.95|21725.95|21845.95|21725.95|21835.67|21715.67|10
1621291260000|2021-05-17 22:41:00|21846.87|21726.87|21875.34|21755.34|21875.34|21755.34|21846.87|21726.87|10
1621291270000|2021-05-17 22:41:10|21876.38|21756.38|21882.11|21762.11|21883.1|21763.1|21876.15|21756.15|10
1621291280000|2021-05-17 22:41:20|21880.77|21760.77|21854.58|21734.58|21882.17|21762.17|21854.58|21734.58|10
1621291290000|2021-05-17 22:41:30|21853.22|21733.22|21812.36|21692.36|21853.22|21733.22|21812.36|21692.36|10
1621291300000|2021-05-17 22:41:40|21808.82|21688.82|21798.87|21678.87|21809.28|21689.28|21798.87|21678.87|10
1621291310000|2021-05-17 22:41:50|21794.8|21674.8|21786.84|21666.84|21794.8|21674.8|21785.18|21665.18|10
1621291320000|2021-05-17 22:42:00|21784.96|21664.96|21778.57|21658.57|21784.96|21664.96|21778.57|21658.57|10
1621291330000|2021-05-17 22:42:10|21776.56|21656.56|21761.65|21641.65|21776.56|21656.56|21761.65|21641.65|10
1621291340000|2021-05-17 22:42:20|21759.45|21639.45|21747.78|21627.78|21759.45|21639.45|21747.78|21627.78|10
1621291350000|2021-05-17 22:42:30|21749.7|21629.7|21753.31|21633.31|21753.31|21633.31|21749.7|21629.7|9
1621291360000|2021-05-17 22:42:40|21754.66|21634.66|21752.07|21632.07|21754.66|21634.66|21750.9|21630.9|10
1621291370000|2021-05-17 22:42:50|21751.34|21631.34|21752.41|21632.41|21755.06|21635.06|21751.03|21631.03|10
1621291380000|2021-05-17 22:43:00|21752.37|21632.37|21745.67|21625.67|21752.52|21632.52|21745.67|21625.67|10
1621291390000|2021-05-17 22:43:10|21748|21628|21754.92|21634.92|21754.92|21634.92|21744.48|21624.48|10
1621291400000|2021-05-17 22:43:20|21757.64|21637.64|21778.31|21658.31|21779.92|21659.92|21757.64|21637.64|10
1621291410000|2021-05-17 22:43:30|21781.19|21661.19|21788.87|21668.87|21788.87|21668.87|21780.41|21660.41|10
1621291420000|2021-05-17 22:43:40|21788.12|21668.12|21782.43|21662.43|21788.88|21668.88|21782.43|21662.43|10
1621291430000|2021-05-17 22:43:50|21780.89|21660.89|21782.19|21662.19|21782.19|21662.19|21778.71|21658.71|10
1621291440000|2021-05-17 22:44:00|21783.54|21663.54|21795.4|21675.4|21795.4|21675.4|21783.54|21663.54|10
1621291450000|2021-05-17 22:44:10|21797.66|21677.66|21795.93|21675.93|21797.66|21677.66|21794.78|21674.78|10
1621291460000|2021-05-17 22:44:20|21794.26|21674.26|21783.09|21663.09|21794.26|21674.26|21781.87|21661.87|10
1621291470000|2021-05-17 22:44:30|21782.8|21662.8|21776.67|21656.67|21783.48|21663.48|21776.67|21656.67|10
1621291480000|2021-05-17 22:44:40|21777.63|21657.63|21774.34|21654.34|21778.98|21658.98|21774.3|21654.3|10
1621291490000|2021-05-17 22:44:50|21773.87|21653.87|21777.33|21657.33|21777.33|21657.33|21773.38|21653.38|10
1621291500000|2021-05-17 22:45:00|21777.28|21657.28|21790.48|21670.48|21790.48|21670.48|21777.28|21657.28|10
1621291510000|2021-05-17 22:45:10|21790.29|21670.29|21796.26|21676.26|21796.59|21676.59|21790.29|21670.29|10
1621291520000|2021-05-17 22:45:20|21795.89|21675.89|21803.48|21683.48|21803.76|21683.76|21795.21|21675.21|10
1621291530000|2021-05-17 22:45:30|21803.98|21683.98|21834.82|21714.82|21834.82|21714.82|21803.98|21683.98|10
1621291540000|2021-05-17 22:45:40|21834.58|21714.58|21845.17|21725.17|21846.58|21726.58|21834.58|21714.58|10
1621291550000|2021-05-17 22:45:50|21845.16|21725.16|21845.12|21725.12|21845.16|21725.16|21842.94|21722.94|10
1621291560000|2021-05-17 22:46:00|21843.81|21723.81|21845.68|21725.68|21845.68|21725.68|21841.02|21721.02|10
1621291570000|2021-05-17 22:46:10|21845.47|21725.47|21846.59|21726.59|21848.87|21728.87|21844.84|21724.84|10
1621291580000|2021-05-17 22:46:20|21846.37|21726.37|21844.81|21724.81|21849.78|21729.78|21844.81|21724.81|10
1621291590000|2021-05-17 22:46:30|21844.41|21724.41|21826.53|21706.53|21844.41|21724.41|21826.53|21706.53|10
1621291600000|2021-05-17 22:46:40|21825.64|21705.64|21824.57|21704.57|21825.64|21705.64|21823.8|21703.8|10
1621291610000|2021-05-17 22:46:50|21824.95|21704.95|21828.51|21708.51|21831.8|21711.8|21824.76|21704.76|10
1621291620000|2021-05-17 22:47:00|21826.3|21706.3|21801.05|21681.05|21828.58|21708.58|21801.05|21681.05|10
1621291630000|2021-05-17 22:47:10|21797.96|21677.96|21780.63|21660.63|21797.96|21677.96|21780.63|21660.63|10
1621291640000|2021-05-17 22:47:20|21779.1|21659.1|21768.61|21648.61|21779.1|21659.1|21768.61|21648.61|10
1621291650000|2021-05-17 22:47:30|21767.9|21647.9|21766.83|21646.83|21768.48|21648.48|21765.73|21645.73|10
1621291660000|2021-05-17 22:47:40|21766.22|21646.22|21766.06|21646.06|21768.35|21648.35|21766.06|21646.06|10
1621291670000|2021-05-17 22:47:50|21765.45|21645.45|21754.59|21634.59|21765.91|21645.91|21754.59|21634.59|10
1621291680000|2021-05-17 22:48:00|21753.96|21633.96|21757.87|21637.87|21762.35|21642.35|21753.02|21633.02|10
1621291690000|2021-05-17 22:48:10|21755.59|21635.59|21751.11|21631.11|21755.66|21635.66|21751.11|21631.11|10
1621291700000|2021-05-17 22:48:20|21747.52|21627.52|21732.44|21612.44|21747.52|21627.52|21732.44|21612.44|10
1621291710000|2021-05-17 22:48:30|21729.83|21609.83|21709.87|21589.87|21729.83|21609.83|21709.87|21589.87|10
1621291720000|2021-05-17 22:48:40|21711.06|21591.06|21689.69|21569.69|21711.06|21591.06|21689.69|21569.69|10
1621291730000|2021-05-17 22:48:50|21688.04|21568.04|21674.14|21554.14|21688.04|21568.04|21674.14|21554.14|10
1621291740000|2021-05-17 22:49:00|21673.9|21553.9|21684.39|21564.39|21684.39|21564.39|21673.69|21553.69|10
1621291750000|2021-05-17 22:49:10|21686.98|21566.98|21683.01|21563.01|21689.25|21569.25|21683.01|21563.01|10
1621291760000|2021-05-17 22:49:20|21683.43|21563.43|21686.14|21566.14|21686.35|21566.35|21683.35|21563.35|10
1621291770000|2021-05-17 22:49:30|21686.62|21566.62|21677.13|21557.13|21686.62|21566.62|21675.72|21555.72|10
1621291780000|2021-05-17 22:49:40|21676.53|21556.53|21670.16|21550.16|21677.66|21557.66|21670.16|21550.16|10
1621291790000|2021-05-17 22:49:50|21671.65|21551.65|21670.39|21550.39|21671.65|21551.65|21666.52|21546.52|10
1621291800000|2021-05-17 22:50:00|21671.61|21551.61|21662.43|21542.43|21671.61|21551.61|21662.43|21542.43|9
1621291810000|2021-05-17 22:50:10|21662.18|21542.18|21659.21|21539.21|21662.8|21542.8|21659.21|21539.21|10
1621291820000|2021-05-17 22:50:20|21660.7|21540.7|21652.88|21532.88|21660.7|21540.7|21652.88|21532.88|10
1621291830000|2021-05-17 22:50:30|21651.79|21531.79|21639.9|21519.9|21651.79|21531.79|21639.9|21519.9|10
1621291840000|2021-05-17 22:50:40|21638.78|21518.78|21603.55|21483.55|21638.78|21518.78|21603.55|21483.55|10
1621291850000|2021-05-17 22:50:50|21606.5|21486.5|21592.55|21472.55|21606.5|21486.5|21592.55|21472.55|10
1621291860000|2021-05-17 22:51:00|21590.44|21470.44|21582.04|21462.04|21591.89|21471.89|21582.04|21462.04|10
1621291870000|2021-05-17 22:51:10|21580.77|21460.77|21592|21472|21592|21472|21580.33|21460.33|10
1621291880000|2021-05-17 22:51:20|21592.01|21472.01|21614.21|21494.21|21614.21|21494.21|21592.01|21472.01|10
1621291890000|2021-05-17 22:51:30|21619.51|21499.51|21638.51|21518.51|21638.51|21518.51|21619.51|21499.51|10
1621291900000|2021-05-17 22:51:40|21642.54|21522.54|21645.73|21525.73|21648.63|21528.63|21642.54|21522.54|10
1621291910000|2021-05-17 22:51:50|21641.91|21521.91|21642.16|21522.16|21642.16|21522.16|21636.61|21516.61|10
1621291920000|2021-05-17 22:52:00|21643.6|21523.6|21638.03|21518.03|21649.27|21529.27|21638.03|21518.03|10
1621291930000|2021-05-17 22:52:10|21636.3|21516.3|21637.88|21517.88|21637.88|21517.88|21634.86|21514.86|10
1621291940000|2021-05-17 22:52:20|21638.25|21518.25|21636.25|21516.25|21639.08|21519.08|21636.25|21516.25|10
1621291950000|2021-05-17 22:52:30|21634.79|21514.79|21611.39|21491.39|21634.79|21514.79|21611.39|21491.39|10
1621291960000|2021-05-17 22:52:40|21609.41|21489.41|21605.78|21485.78|21609.41|21489.41|21605.3|21485.3|10
1621291970000|2021-05-17 22:52:50|21604.15|21484.15|21600.96|21480.96|21604.38|21484.38|21600.96|21480.96|10
1621291980000|2021-05-17 22:53:00|21600.85|21480.85|21585.95|21465.95|21600.85|21480.85|21585.95|21465.95|10
1621291990000|2021-05-17 22:53:10|21588.85|21468.85|21589.58|21469.58|21593.02|21473.02|21588.2|21468.2|10
1621292000000|2021-05-17 22:53:20|21589.65|21469.65|21597.89|21477.89|21597.89|21477.89|21589.65|21469.65|10
1621292010000|2021-05-17 22:53:30|21598.26|21478.26|21608.32|21488.32|21608.32|21488.32|21597.94|21477.94|10
1621292020000|2021-05-17 22:53:40|21609.59|21489.59|21614.41|21494.41|21617.95|21497.95|21609.59|21489.59|10
1621292030000|2021-05-17 22:53:50|21617.01|21497.01|21627.2|21507.2|21627.2|21507.2|21617.01|21497.01|10
1621292040000|2021-05-17 22:54:00|21627.68|21507.68|21630.28|21510.28|21630.28|21510.28|21624.78|21504.78|10
1621292050000|2021-05-17 22:54:10|21634.02|21514.02|21654.37|21534.37|21654.37|21534.37|21634.02|21514.02|10
1621292060000|2021-05-17 22:54:20|21657.74|21537.74|21671.9|21551.9|21671.9|21551.9|21657.74|21537.74|10
1621292070000|2021-05-17 22:54:30|21676.71|21556.71|21696.35|21576.35|21696.35|21576.35|21672.95|21552.95|10
1621292080000|2021-05-17 22:54:40|21699.43|21579.43|21703.82|21583.82|21703.82|21583.82|21698.02|21578.02|10
1621292090000|2021-05-17 22:54:50|21705.58|21585.58|21716.33|21596.33|21716.33|21596.33|21705.21|21585.21|10
1621292100000|2021-05-17 22:55:00|21714.77|21594.77|21725.13|21605.13|21725.13|21605.13|21714.77|21594.77|10
1621292110000|2021-05-17 22:55:10|21723.8|21603.8|21699.71|21579.71|21723.8|21603.8|21699.71|21579.71|10
1621292120000|2021-05-17 22:55:20|21696.37|21576.37|21662.92|21542.92|21697|21577|21662.92|21542.92|10
1621292130000|2021-05-17 22:55:30|21661.95|21541.95|21625.92|21505.92|21661.95|21541.95|21625.92|21505.92|10
1621292140000|2021-05-17 22:55:40|21624.02|21504.02|21617.95|21497.95|21624.02|21504.02|21617.95|21497.95|10
1621292150000|2021-05-17 22:55:50|21617.46|21497.46|21615.75|21495.75|21619.24|21499.24|21615.36|21495.36|10
1621292160000|2021-05-17 22:56:00|21615.67|21495.67|21621.33|21501.33|21623.62|21503.62|21615.67|21495.67|10
1621292170000|2021-05-17 22:56:10|21621.93|21501.93|21619.31|21499.31|21621.93|21501.93|21618.73|21498.73|10
1621292180000|2021-05-17 22:56:20|21620.19|21500.19|21611.58|21491.58|21620.19|21500.19|21611.58|21491.58|10
1621292190000|2021-05-17 22:56:30|21612.05|21492.05|21623.57|21503.57|21623.57|21503.57|21610.67|21490.67|10
1621292200000|2021-05-17 22:56:40|21623.66|21503.66|21664.47|21544.47|21664.47|21544.47|21623.66|21503.66|10
1621292210000|2021-05-17 22:56:50|21668.9|21548.9|21670.02|21550.02|21671.77|21551.77|21667.11|21547.11|10
1621292220000|2021-05-17 22:57:00|21668.73|21548.73|21678.11|21558.11|21678.11|21558.11|21668.33|21548.33|10
1621292230000|2021-05-17 22:57:10|21678.91|21558.91|21706.35|21586.35|21706.35|21586.35|21678.91|21558.91|10
1621292240000|2021-05-17 22:57:20|21708.7|21588.7|21738.79|21618.79|21738.79|21618.79|21708.7|21588.7|10
1621292250000|2021-05-17 22:57:30|21740.19|21620.19|21759.41|21639.41|21759.41|21639.41|21740.19|21620.19|10
1621292260000|2021-05-17 22:57:40|21760.91|21640.91|21767.14|21647.14|21768.56|21648.56|21760.91|21640.91|10
1621292270000|2021-05-17 22:57:50|21767.58|21647.58|21744.13|21624.13|21769.66|21649.66|21744.13|21624.13|10
1621292280000|2021-05-17 22:58:00|21741.46|21621.46|21739.58|21619.58|21741.46|21621.46|21734.32|21614.32|10
1621292290000|2021-05-17 22:58:10|21745.05|21625.05|21756.03|21636.03|21756.34|21636.34|21745.05|21625.05|10
1621292300000|2021-05-17 22:58:20|21758.31|21638.31|21757.53|21637.53|21760.85|21640.85|21757.53|21637.53|10
1621292310000|2021-05-17 22:58:30|21755.04|21635.04|21735.89|21615.89|21755.25|21635.25|21735.89|21615.89|10
1621292320000|2021-05-17 22:58:40|21731.31|21611.31|21716.53|21596.53|21731.31|21611.31|21716.53|21596.53|10
1621292330000|2021-05-17 22:58:50|21712.37|21592.37|21704.99|21584.99|21712.37|21592.37|21701.6|21581.6|10
1621292340000|2021-05-17 22:59:00|21705.54|21585.54|21719.63|21599.63|21719.63|21599.63|21705.22|21585.22|10
1621292350000|2021-05-17 22:59:10|21720.86|21600.86|21730.5|21610.5|21734.8|21614.8|21720.86|21600.86|10
1621292360000|2021-05-17 22:59:20|21729.15|21609.15|21709.32|21589.32|21729.15|21609.15|21709.32|21589.32|10
1621292370000|2021-05-17 22:59:30|21708.07|21588.07|21699.56|21579.56|21708.07|21588.07|21699.56|21579.56|10
1621292380000|2021-05-17 22:59:40|21697.42|21577.42|21689.36|21569.36|21697.42|21577.42|21687.66|21567.66|10
1621292390000|2021-05-17 22:59:50|21690.4|21570.4|21722.55|21602.55|21722.55|21602.55|21690.4|21570.4|10
1621292400000|2021-05-17 23:00:00|21725.7|21605.7|21725.79|21605.79|21731.2|21611.2|21725.7|21605.7|10
1621292410000|2021-05-17 23:00:10|21721.23|21601.23|21714.01|21594.01|21721.23|21601.23|21714.01|21594.01|9
1621292420000|2021-05-17 23:00:20|21706.82|21586.82|21705.73|21585.73|21707.94|21587.94|21704.42|21584.42|10
1621292430000|2021-05-17 23:00:30|21709.18|21589.18|21708.29|21588.29|21711.69|21591.69|21708.29|21588.29|10
1621292440000|2021-05-17 23:00:40|21705.18|21585.18|21693.72|21573.72|21705.18|21585.18|21693.72|21573.72|10
1621292450000|2021-05-17 23:00:50|21693.2|21573.2|21688.68|21568.68|21694.81|21574.81|21688.68|21568.68|10
1621292460000|2021-05-17 23:01:00|21690.15|21570.15|21666.08|21546.08|21690.15|21570.15|21666.08|21546.08|10
1621292470000|2021-05-17 23:01:10|21666.27|21546.27|21679.36|21559.36|21679.36|21559.36|21665.55|21545.55|10
1621292480000|2021-05-17 23:01:20|21682.05|21562.05|21702.04|21582.04|21702.04|21582.04|21682.05|21562.05|10
1621292490000|2021-05-17 23:01:30|21702.05|21582.05|21705.64|21585.64|21705.64|21585.64|21699.91|21579.91|10
1621292500000|2021-05-17 23:01:40|21704.98|21584.98|21707.91|21587.91|21707.91|21587.91|21704.43|21584.43|10
1621292510000|2021-05-17 23:01:50|21709.68|21589.68|21734.78|21614.78|21734.78|21614.78|21709.68|21589.68|10
1621292520000|2021-05-17 23:02:00|21738.99|21618.99|21799.05|21679.05|21799.05|21679.05|21738.99|21618.99|10
1621292530000|2021-05-17 23:02:10|21820.92|21700.92|21848.65|21728.65|21848.65|21728.65|21820.92|21700.92|10
1621292540000|2021-05-17 23:02:20|21861.31|21741.31|21870.91|21750.91|21876.84|21756.84|21861.31|21741.31|10
1621292550000|2021-05-17 23:02:30|21867.84|21747.84|21865.56|21745.56|21869.85|21749.85|21865.45|21745.45|10
1621292560000|2021-05-17 23:02:40|21870.32|21750.32|21884.89|21764.89|21885.63|21765.63|21870.32|21750.32|10
1621292570000|2021-05-17 23:02:50|21886.96|21766.96|21898.04|21778.04|21900.78|21780.78|21886.96|21766.96|10
1621292580000|2021-05-17 23:03:00|21898.31|21778.31|21911.94|21791.94|21913.06|21793.06|21898.19|21778.19|10
1621292590000|2021-05-17 23:03:10|21910.34|21790.34|21910.23|21790.23|21911.1|21791.1|21905.13|21785.13|10
1621292600000|2021-05-17 23:03:20|21911.81|21791.81|21902.99|21782.99|21912.16|21792.16|21902.99|21782.99|10
1621292610000|2021-05-17 23:03:30|21901.59|21781.59|21894|21774|21901.59|21781.59|21894|21774|10
1621292620000|2021-05-17 23:03:40|21895.9|21775.9|21891.6|21771.6|21895.9|21775.9|21891.6|21771.6|10
1621292630000|2021-05-17 23:03:50|21886.11|21766.11|21886.8|21766.8|21887.34|21767.34|21885.12|21765.12|10
1621292640000|2021-05-17 23:04:00|21884.42|21764.42|21885.91|21765.91|21889.26|21769.26|21884.37|21764.37|10
1621292650000|2021-05-17 23:04:10|21868.83|21748.83|21900.04|21780.04|21900.04|21780.04|21861.6|21741.6|10
1621292660000|2021-05-17 23:04:20|21902.43|21782.43|21917.79|21797.79|21917.79|21797.79|21902.43|21782.43|10
1621292670000|2021-05-17 23:04:30|21916.81|21796.81|21959.92|21839.92|21959.92|21839.92|21916.81|21796.81|10
1621292680000|2021-05-17 23:04:40|21964.19|21844.19|21980.36|21860.36|21980.36|21860.36|21964.19|21844.19|10
1621292690000|2021-05-17 23:04:50|21981.11|21861.11|21989.98|21869.98|21991.07|21871.07|21981.11|21861.11|10
1621292700000|2021-05-17 23:05:00|21987.78|21867.78|21986.76|21866.76|21989.33|21869.33|21986.71|21866.71|10
1621292710000|2021-05-17 23:05:10|21985.37|21865.37|21976.61|21856.61|21987.74|21867.74|21976.61|21856.61|10
1621292720000|2021-05-17 23:05:20|21972.05|21852.05|21959.33|21839.33|21972.05|21852.05|21959.33|21839.33|10
1621292730000|2021-05-17 23:05:30|21957.68|21837.68|21959.54|21839.54|21959.54|21839.54|21954.65|21834.65|10
1621292740000|2021-05-17 23:05:40|21960.48|21840.48|21958.53|21838.53|21961.99|21841.99|21958.49|21838.49|10
1621292750000|2021-05-17 23:05:50|21959.9|21839.9|21965.95|21845.95|21965.95|21845.95|21959.63|21839.63|10
1621292760000|2021-05-17 23:06:00|21963.05|21843.05|21960|21840|21963.05|21843.05|21960|21840|10
1621292770000|2021-05-17 23:06:10|21959.25|21839.25|21947.09|21827.09|21959.25|21839.25|21947.09|21827.09|10
1621292780000|2021-05-17 23:06:20|21942.13|21822.13|21934.42|21814.42|21942.13|21822.13|21934.42|21814.42|10
1621292790000|2021-05-17 23:06:30|21935.32|21815.32|21902.02|21782.02|21935.32|21815.32|21902.02|21782.02|10
1621292800000|2021-05-17 23:06:40|21897.13|21777.13|21874.26|21754.26|21897.13|21777.13|21874.26|21754.26|10
1621292810000|2021-05-17 23:06:50|21870.85|21750.85|21867.89|21747.89|21870.85|21750.85|21865.92|21745.92|10
1621292820000|2021-05-17 23:07:00|21875.69|21755.69|21866.92|21746.92|21875.69|21755.69|21865.52|21745.52|10
1621292830000|2021-05-17 23:07:10|21869.26|21749.26|21856.88|21736.88|21869.26|21749.26|21856.88|21736.88|10
1621292840000|2021-05-17 23:07:20|21856.81|21736.81|21853.45|21733.45|21857.68|21737.68|21853.45|21733.45|10
1621292850000|2021-05-17 23:07:30|21852.5|21732.5|21855.37|21735.37|21855.95|21735.95|21850.95|21730.95|10
1621292860000|2021-05-17 23:07:40|21858.05|21738.05|21859.31|21739.31|21864.4|21744.4|21858.05|21738.05|10
1621292870000|2021-05-17 23:07:50|21857.77|21737.77|21839.51|21719.51|21857.77|21737.77|21839.51|21719.51|10
1621292880000|2021-05-17 23:08:00|21836.98|21716.98|21820.59|21700.59|21836.98|21716.98|21820.59|21700.59|10
1621292890000|2021-05-17 23:08:10|21819.5|21699.5|21821.02|21701.02|21821.95|21701.95|21817.4|21697.4|10
1621292900000|2021-05-17 23:08:20|21823.32|21703.32|21809.51|21689.51|21823.32|21703.32|21809.04|21689.04|10
1621292910000|2021-05-17 23:08:30|21806.24|21686.24|21797.8|21677.8|21806.24|21686.24|21797.8|21677.8|10
1621292920000|2021-05-17 23:08:40|21796.15|21676.15|21788.84|21668.84|21796.15|21676.15|21788.84|21668.84|10
1621292930000|2021-05-17 23:08:50|21785.02|21665.02|21775.1|21655.1|21786.87|21666.87|21775.1|21655.1|10
1621292940000|2021-05-17 23:09:00|21775.83|21655.83|21761.38|21641.38|21775.83|21655.83|21761.38|21641.38|10
1621292950000|2021-05-17 23:09:10|21761.2|21641.2|21756.78|21636.78|21764.04|21644.04|21756.78|21636.78|10
1621292960000|2021-05-17 23:09:20|21756.56|21636.56|21749.38|21629.38|21757.6|21637.6|21749.12|21629.12|10
1621292970000|2021-05-17 23:09:30|21748.42|21628.42|21730.28|21610.28|21748.42|21628.42|21730.28|21610.28|10
1621292980000|2021-05-17 23:09:40|21730.24|21610.24|21707.36|21587.36|21730.24|21610.24|21707.36|21587.36|10
1621292990000|2021-05-17 23:09:50|21705.71|21585.71|21692.39|21572.39|21705.71|21585.71|21692.39|21572.39|10
1621293000000|2021-05-17 23:10:00|21691.23|21571.23|21680.08|21560.08|21691.23|21571.23|21678.36|21558.36|10
1621293010000|2021-05-17 23:10:10|21684.4|21564.4|21681.03|21561.03|21686.15|21566.15|21681.03|21561.03|10
1621293020000|2021-05-17 23:10:20|21675.59|21555.59|21662.27|21542.27|21675.59|21555.59|21662.27|21542.27|10
1621293030000|2021-05-17 23:10:30|21661.2|21541.2|21665.46|21545.46|21669.27|21549.27|21661.2|21541.2|10
1621293040000|2021-05-17 23:10:40|21664.36|21544.36|21658.79|21538.79|21664.65|21544.65|21657.77|21537.77|10
1621293050000|2021-05-17 23:10:50|21656.97|21536.97|21650.34|21530.34|21656.97|21536.97|21648.94|21528.94|10
1621293060000|2021-05-17 23:11:00|21651.88|21531.88|21668.59|21548.59|21668.59|21548.59|21651.88|21531.88|10
1621293070000|2021-05-17 23:11:10|21669.56|21549.56|21681.63|21561.63|21681.63|21561.63|21669.56|21549.56|10
1621293080000|2021-05-17 23:11:20|21687.55|21567.55|21679.34|21559.34|21688.73|21568.73|21679.34|21559.34|10
1621293090000|2021-05-17 23:11:30|21676.75|21556.75|21653.87|21533.87|21676.75|21556.75|21653.87|21533.87|10
1621293100000|2021-05-17 23:11:40|21650.81|21530.81|21644.29|21524.29|21650.81|21530.81|21644.29|21524.29|10
1621293110000|2021-05-17 23:11:50|21643.1|21523.1|21642.6|21522.6|21643.15|21523.15|21641.62|21521.62|10
1621293120000|2021-05-17 23:12:00|21644.55|21524.55|21650.13|21530.13|21650.13|21530.13|21644.55|21524.55|10
1621293130000|2021-05-17 23:12:10|21650.59|21530.59|21652.92|21532.92|21659.19|21539.19|21650.59|21530.59|10
1621293140000|2021-05-17 23:12:20|21638.77|21518.77|21621.48|21501.48|21638.77|21518.77|21621.48|21501.48|10
1621293150000|2021-05-17 23:12:30|21616.63|21496.63|21602.2|21482.2|21618.8|21498.8|21602.11|21482.11|10
1621293160000|2021-05-17 23:12:40|21601.9|21481.9|21608.98|21488.98|21608.98|21488.98|21601.9|21481.9|10
1621293170000|2021-05-17 23:12:50|21609.78|21489.78|21611.68|21491.68|21612.67|21492.67|21609.78|21489.78|10
1621293180000|2021-05-17 23:13:00|21610.25|21490.25|21607.02|21487.02|21610.95|21490.95|21607.02|21487.02|10
1621293190000|2021-05-17 23:13:10|21612.73|21492.73|21620.08|21500.08|21620.08|21500.08|21612.44|21492.44|10
1621293200000|2021-05-17 23:13:20|21618.74|21498.74|21630.81|21510.81|21630.81|21510.81|21618.74|21498.74|10
1621293210000|2021-05-17 23:13:30|21634.52|21514.52|21638.4|21518.4|21639.95|21519.95|21634.52|21514.52|10
1621293220000|2021-05-17 23:13:40|21638.99|21518.99|21650.64|21530.64|21651.68|21531.68|21638.99|21518.99|10
1621293230000|2021-05-17 23:13:50|21651.18|21531.18|21645.51|21525.51|21652.55|21532.55|21645.51|21525.51|10
1621293240000|2021-05-17 23:14:00|21643.74|21523.74|21652.15|21532.15|21652.15|21532.15|21638.92|21518.92|10
1621293250000|2021-05-17 23:14:10|21653.1|21533.1|21661.93|21541.93|21661.93|21541.93|21653.1|21533.1|10
1621293260000|2021-05-17 23:14:20|21662.21|21542.21|21675.58|21555.58|21675.58|21555.58|21662.21|21542.21|10
1621293270000|2021-05-17 23:14:30|21676.23|21556.23|21668.67|21548.67|21677.83|21557.83|21668.39|21548.39|10
1621293280000|2021-05-17 23:14:40|21668.1|21548.1|21664.48|21544.48|21668.1|21548.1|21664.16|21544.16|10
1621293290000|2021-05-17 23:14:50|21664.52|21544.52|21689.57|21569.57|21689.57|21569.57|21663.86|21543.86|10
1621293300000|2021-05-17 23:15:00|21700.46|21580.46|21737.47|21617.47|21737.47|21617.47|21700.46|21580.46|10
1621293310000|2021-05-17 23:15:10|21744.47|21624.47|21769.96|21649.96|21769.96|21649.96|21744.47|21624.47|10
1621293320000|2021-05-17 23:15:20|21779.11|21659.11|21811.31|21691.31|21811.31|21691.31|21779.11|21659.11|10
1621293330000|2021-05-17 23:15:30|21813.99|21693.99|21806.68|21686.68|21813.99|21693.99|21806.05|21686.05|10
1621293340000|2021-05-17 23:15:40|21809.76|21689.76|21816.29|21696.29|21816.29|21696.29|21809.45|21689.45|10
1621293350000|2021-05-17 23:15:50|21810.19|21690.19|21807.95|21687.95|21810.6|21690.6|21806.35|21686.35|10
1621293360000|2021-05-17 23:16:00|21807.55|21687.55|21818.53|21698.53|21818.78|21698.78|21807.55|21687.55|10
1621293370000|2021-05-17 23:16:10|21819.69|21699.69|21815.87|21695.87|21819.69|21699.69|21814.55|21694.55|10
1621293380000|2021-05-17 23:16:20|21812.85|21692.85|21781.03|21661.03|21812.85|21692.85|21781.03|21661.03|10
1621293390000|2021-05-17 23:16:30|21773.42|21653.42|21735.95|21615.95|21773.69|21653.69|21735.95|21615.95|10
1621293400000|2021-05-17 23:16:40|21723.78|21603.78|21709.48|21589.48|21723.78|21603.78|21706.37|21586.37|10
1621293410000|2021-05-17 23:16:50|21712.4|21592.4|21704.82|21584.82|21712.98|21592.98|21704.82|21584.82|10
1621293420000|2021-05-17 23:17:00|21703.19|21583.19|21694.5|21574.5|21703.19|21583.19|21694.5|21574.5|10
1621293430000|2021-05-17 23:17:10|21693.09|21573.09|21687.86|21567.86|21694.12|21574.12|21682.71|21562.71|10
1621293440000|2021-05-17 23:17:20|21690.87|21570.87|21732.93|21612.93|21732.93|21612.93|21690.87|21570.87|10
1621293450000|2021-05-17 23:17:30|21736.87|21616.87|21757.54|21637.54|21757.54|21637.54|21736.87|21616.87|10
1621293460000|2021-05-17 23:17:40|21757.97|21637.97|21764.29|21644.29|21773.56|21653.56|21757.97|21637.97|10
1621293470000|2021-05-17 23:17:50|21765.24|21645.24|21762.24|21642.24|21765.24|21645.24|21759.34|21639.34|10
1621293480000|2021-05-17 23:18:00|21760.26|21640.26|21761.65|21641.65|21761.65|21641.65|21752.66|21632.66|10
1621293490000|2021-05-17 23:18:10|21773.11|21653.11|21801.19|21681.19|21801.19|21681.19|21773.11|21653.11|10
1621293500000|2021-05-17 23:18:20|21803.85|21683.85|21817.75|21697.75|21818.26|21698.26|21803.85|21683.85|10
1621293510000|2021-05-17 23:18:30|21817.7|21697.7|21823.04|21703.04|21823.04|21703.04|21814.82|21694.82|10
1621293520000|2021-05-17 23:18:40|21822.08|21702.08|21822.24|21702.24|21823.48|21703.48|21820.06|21700.06|10
1621293530000|2021-05-17 23:18:50|21825.19|21705.19|21828.14|21708.14|21832.67|21712.67|21825.19|21705.19|10
1621293540000|2021-05-17 23:19:00|21826.77|21706.77|21827.07|21707.07|21830.9|21710.9|21821.85|21701.85|10
1621293550000|2021-05-17 23:19:10|21825.33|21705.33|21833.91|21713.91|21833.91|21713.91|21821.4|21701.4|10
1621293560000|2021-05-17 23:19:20|21837.65|21717.65|21856.71|21736.71|21856.71|21736.71|21837.65|21717.65|10
1621293570000|2021-05-17 23:19:30|21866.24|21746.24|21892.48|21772.48|21892.48|21772.48|21866.24|21746.24|10
1621293580000|2021-05-17 23:19:40|21890.41|21770.41|21871.7|21751.7|21890.41|21770.41|21871.7|21751.7|10
1621293590000|2021-05-17 23:19:50|21866.67|21746.67|21850.38|21730.38|21866.67|21746.67|21849.86|21729.86|10
1621293600000|2021-05-17 23:20:00|21851.16|21731.16|21875.42|21755.42|21875.86|21755.86|21851.16|21731.16|10
1621293610000|2021-05-17 23:20:10|21883.15|21763.15|21902.33|21782.33|21902.33|21782.33|21883.15|21763.15|10
1621293620000|2021-05-17 23:20:20|21899.66|21779.66|21882.39|21762.39|21899.66|21779.66|21882.39|21762.39|10
1621293630000|2021-05-17 23:20:30|21868.77|21748.77|21854.73|21734.73|21868.77|21748.77|21853.24|21733.24|10
1621293640000|2021-05-17 23:20:40|21855.29|21735.29|21865.05|21745.05|21865.05|21745.05|21855.29|21735.29|10
1621293650000|2021-05-17 23:20:50|21868.19|21748.19|21863.38|21743.38|21871|21751|21863.38|21743.38|10
1621293660000|2021-05-17 23:21:00|21863.83|21743.83|21860.02|21740.02|21863.83|21743.83|21856.52|21736.52|9
1621293670000|2021-05-17 23:21:10|21856.53|21736.53|21850.07|21730.07|21856.6|21736.6|21850.07|21730.07|10
1621293680000|2021-05-17 23:21:20|21855.17|21735.17|21863.24|21743.24|21863.35|21743.35|21855.17|21735.17|10
1621293690000|2021-05-17 23:21:30|21863.55|21743.55|21857.45|21737.45|21863.55|21743.55|21856.58|21736.58|10
1621293700000|2021-05-17 23:21:40|21861.31|21741.31|21875.07|21755.07|21875.09|21755.09|21861.31|21741.31|10
1621293710000|2021-05-17 23:21:50|21877.38|21757.38|21893.34|21773.34|21893.34|21773.34|21877.38|21757.38|10
1621293720000|2021-05-17 23:22:00|21898.66|21778.66|21915.02|21795.02|21916.35|21796.35|21898.66|21778.66|10
1621293730000|2021-05-17 23:22:10|21917.49|21797.49|21926.41|21806.41|21926.41|21806.41|21917.49|21797.49|10
1621293740000|2021-05-17 23:22:20|21923.02|21803.02|21909.22|21789.22|21925.28|21805.28|21909.22|21789.22|10
1621293750000|2021-05-17 23:22:30|21909.53|21789.53|21915.63|21795.63|21915.63|21795.63|21909.53|21789.53|10
1621293760000|2021-05-17 23:22:40|21919.42|21799.42|21934.04|21814.04|21934.04|21814.04|21919.42|21799.42|10
1621293770000|2021-05-17 23:22:50|21940.82|21820.82|21945.37|21825.37|21949.58|21829.58|21940.82|21820.82|10
1621293780000|2021-05-17 23:23:00|21945.54|21825.54|21954.22|21834.22|21954.81|21834.81|21945.54|21825.54|10
1621293790000|2021-05-17 23:23:10|21953.71|21833.71|21941.6|21821.6|21953.71|21833.71|21941.6|21821.6|10
1621293800000|2021-05-17 23:23:20|21942.46|21822.46|21938.33|21818.33|21942.91|21822.91|21938.33|21818.33|10
1621293810000|2021-05-17 23:23:30|21938.91|21818.91|21942.05|21822.05|21942.09|21822.09|21938.83|21818.83|10
1621293820000|2021-05-17 23:23:40|21941.59|21821.59|21943.25|21823.25|21944.45|21824.45|21941.59|21821.59|10
1621293830000|2021-05-17 23:23:50|21942.48|21822.48|21942.32|21822.32|21942.48|21822.48|21939.7|21819.7|10
1621293840000|2021-05-17 23:24:00|21943.55|21823.55|21939.54|21819.54|21944.41|21824.41|21939.54|21819.54|10
1621293850000|2021-05-17 23:24:10|21939.27|21819.27|21930.89|21810.89|21939.27|21819.27|21930.89|21810.89|10
1621293860000|2021-05-17 23:24:20|21931.4|21811.4|21931.48|21811.48|21932.32|21812.32|21929.76|21809.76|10
1621293870000|2021-05-17 23:24:30|21931.06|21811.06|21908.72|21788.72|21931.06|21811.06|21908.37|21788.37|10
1621293880000|2021-05-17 23:24:40|21909.47|21789.47|21923.76|21803.76|21923.76|21803.76|21909.47|21789.47|10
1621293890000|2021-05-17 23:24:50|21925.4|21805.4|21942.26|21822.26|21942.26|21822.26|21925.4|21805.4|10
1621293900000|2021-05-17 23:25:00|21942|21822|21954.66|21834.66|21957.24|21837.24|21942|21822|10
1621293910000|2021-05-17 23:25:10|21955.43|21835.43|21949|21829|21955.45|21835.45|21947.1|21827.1|10
1621293920000|2021-05-17 23:25:20|21949.42|21829.42|21952.63|21832.63|21954.14|21834.14|21949.42|21829.42|10
1621293930000|2021-05-17 23:25:30|21951.2|21831.2|21950.43|21830.43|21951.2|21831.2|21947.11|21827.11|10
1621293940000|2021-05-17 23:25:40|21954.75|21834.75|21961.72|21841.72|21961.72|21841.72|21954.75|21834.75|10
1621293950000|2021-05-17 23:25:50|21963.49|21843.49|21967.44|21847.44|21967.89|21847.89|21963.49|21843.49|10
1621293960000|2021-05-17 23:26:00|21966.77|21846.77|21958.05|21838.05|21966.77|21846.77|21958.05|21838.05|10
1621293970000|2021-05-17 23:26:10|21956.55|21836.55|21949.8|21829.8|21956.55|21836.55|21948.88|21828.88|10
1621293980000|2021-05-17 23:26:20|21950.23|21830.23|21946.77|21826.77|21950.23|21830.23|21946.51|21826.51|10
1621293990000|2021-05-17 23:26:30|21946.61|21826.61|21955.57|21835.57|21957.76|21837.76|21946.61|21826.61|10
1621294000000|2021-05-17 23:26:40|21956.36|21836.36|21970.47|21850.47|21970.47|21850.47|21956.36|21836.36|10
1621294010000|2021-05-17 23:26:50|21970.98|21850.98|21979.7|21859.7|21981.57|21861.57|21970.98|21850.98|10
1621294020000|2021-05-17 23:27:00|21980.32|21860.32|21997.56|21877.56|21997.56|21877.56|21980.32|21860.32|10
1621294030000|2021-05-17 23:27:10|21999.19|21879.19|22019.7|21899.7|22019.7|21899.7|21999.19|21879.19|10
1621294040000|2021-05-17 23:27:20|22022.18|21902.18|22033.06|21913.06|22033.53|21913.53|22022.18|21902.18|10
1621294050000|2021-05-17 23:27:30|22035.65|21915.65|22038.24|21918.24|22038.24|21918.24|22034.16|21914.16|10
1621294060000|2021-05-17 23:27:40|22039.94|21919.94|22051.28|21931.28|22051.28|21931.28|22039.94|21919.94|10
1621294070000|2021-05-17 23:27:50|22053.67|21933.67|22068.7|21948.7|22068.93|21948.93|22053.67|21933.67|10
1621294080000|2021-05-17 23:28:00|22067.7|21947.7|22070.84|21950.84|22071.01|21951.01|22066.56|21946.56|10
1621294090000|2021-05-17 23:28:10|22070.66|21950.66|22068.41|21948.41|22071.14|21951.14|22065.92|21945.92|10
1621294100000|2021-05-17 23:28:20|22069.11|21949.11|22070.16|21950.16|22071.09|21951.09|22064.14|21944.14|10
1621294110000|2021-05-17 23:28:30|22071.47|21951.47|22069.15|21949.15|22074.42|21954.42|22067.68|21947.68|10
1621294120000|2021-05-17 23:28:40|22068.34|21948.34|22071.32|21951.32|22071.32|21951.32|22065.17|21945.17|10
1621294130000|2021-05-17 23:28:50|22068.36|21948.36|22044.4|21924.4|22069.38|21949.38|22044.4|21924.4|10
1621294140000|2021-05-17 23:29:00|22037.15|21917.15|22033.08|21913.08|22037.15|21917.15|22030.37|21910.37|10
1621294150000|2021-05-17 23:29:10|22034.53|21914.53|22044.85|21924.85|22046.23|21926.23|22034.53|21914.53|10
1621294160000|2021-05-17 23:29:20|22041.16|21921.16|22032.99|21912.99|22041.16|21921.16|22032.99|21912.99|10
1621294170000|2021-05-17 23:29:30|22029.73|21909.73|22021.64|21901.64|22029.73|21909.73|22020.58|21900.58|10
1621294180000|2021-05-17 23:29:40|22020.87|21900.87|22013.31|21893.31|22020.87|21900.87|22013.31|21893.31|10
1621294190000|2021-05-17 23:29:50|22015.37|21895.37|22019.91|21899.91|22023.51|21903.51|22015.37|21895.37|10
1621294200000|2021-05-17 23:30:00|22020.58|21900.58|22014.37|21894.37|22020.58|21900.58|22014.37|21894.37|10
1621294210000|2021-05-17 23:30:10|22014.36|21894.36|22002.67|21882.67|22014.36|21894.36|22002.67|21882.67|10
1621294220000|2021-05-17 23:30:20|22003.85|21883.85|21981.57|21861.57|22003.85|21883.85|21981.57|21861.57|10
1621294230000|2021-05-17 23:30:30|21978.87|21858.87|21955.64|21835.64|21978.87|21858.87|21953.51|21833.51|10
1621294240000|2021-05-17 23:30:40|21952.41|21832.41|21941.06|21821.06|21952.41|21832.41|21941.06|21821.06|10
1621294250000|2021-05-17 23:30:50|21942.15|21822.15|21943.38|21823.38|21946.63|21826.63|21941.12|21821.12|10
1621294260000|2021-05-17 23:31:00|21943.46|21823.46|21946.51|21826.51|21946.51|21826.51|21941.08|21821.08|10
1621294270000|2021-05-17 23:31:10|21947.41|21827.41|21981.25|21861.25|21981.25|21861.25|21947.41|21827.41|10
1621294280000|2021-05-17 23:31:20|21983.75|21863.75|21997.8|21877.8|21997.8|21877.8|21983.75|21863.75|10
1621294290000|2021-05-17 23:31:30|22000.58|21880.58|22028.21|21908.21|22028.21|21908.21|22000.58|21880.58|10
1621294300000|2021-05-17 23:31:40|22030.79|21910.79|22064.41|21944.41|22064.43|21944.43|22030.79|21910.79|10
1621294310000|2021-05-17 23:31:50|22067.68|21947.68|22093.36|21973.36|22094.04|21974.04|22067.68|21947.68|10
1621294320000|2021-05-17 23:32:00|22093.73|21973.73|22108.95|21988.95|22108.95|21988.95|22093.73|21973.73|10
1621294330000|2021-05-17 23:32:10|22110.87|21990.87|22123.04|22003.04|22123.05|22003.05|22108.83|21988.83|10
1621294340000|2021-05-17 23:32:20|22124.85|22004.85|22156.63|22036.63|22157.11|22037.11|22124.85|22004.85|10
1621294350000|2021-05-17 23:32:30|22155.55|22035.55|22141.96|22021.96|22155.55|22035.55|22141.96|22021.96|10
1621294360000|2021-05-17 23:32:40|22140.34|22020.34|22168.97|22048.97|22168.97|22048.97|22140.34|22020.34|10
1621294370000|2021-05-17 23:32:50|22170.19|22050.19|22199.79|22079.79|22200.39|22080.39|22170.19|22050.19|10
1621294380000|2021-05-17 23:33:00|22200.34|22080.34|22188.61|22068.61|22203.31|22083.31|22183.58|22063.58|10
1621294390000|2021-05-17 23:33:10|22188.63|22068.63|22203.96|22083.96|22203.96|22083.96|22185.4|22065.4|10
1621294400000|2021-05-17 23:33:20|22207.67|22087.67|22214.47|22094.47|22214.82|22094.82|22207.67|22087.67|10
1621294410000|2021-05-17 23:33:30|22212.82|22092.82|22214.59|22094.59|22214.59|22094.59|22211.58|22091.58|10
1621294420000|2021-05-17 23:33:40|22215|22095|22232.68|22112.68|22232.68|22112.68|22215|22095|10
1621294430000|2021-05-17 23:33:50|22232.88|22112.88|22238.02|22118.02|22238.02|22118.02|22232.88|22112.88|10
1621294440000|2021-05-17 23:34:00|22238.31|22118.31|22235.52|22115.52|22238.31|22118.31|22228.34|22108.34|10
1621294450000|2021-05-17 23:34:10|22235.19|22115.19|22216.09|22096.09|22235.21|22115.21|22216.09|22096.09|10
1621294460000|2021-05-17 23:34:20|22217.28|22097.28|22217.45|22097.45|22219.54|22099.54|22217.28|22097.28|9
1621294470000|2021-05-17 23:34:30|22217.09|22097.09|22213.51|22093.51|22217.38|22097.38|22213.12|22093.12|10
1621294480000|2021-05-17 23:34:40|22213.85|22093.85|22220.98|22100.98|22220.98|22100.98|22212.96|22092.96|10
1621294490000|2021-05-17 23:34:50|22222.69|22102.69|22225.48|22105.48|22225.48|22105.48|22222.46|22102.46|10
1621294500000|2021-05-17 23:35:00|22226.24|22106.24|22224.87|22104.87|22232.04|22112.04|22224.87|22104.87|10
1621294510000|2021-05-17 23:35:10|22224.99|22104.99|22215.32|22095.32|22224.99|22104.99|22215.32|22095.32|10
1621294520000|2021-05-17 23:35:20|22215.6|22095.6|22211.98|22091.98|22215.6|22095.6|22211.68|22091.68|10
1621294530000|2021-05-17 23:35:30|22211.46|22091.46|22207.52|22087.52|22211.46|22091.46|22205.33|22085.33|10
1621294540000|2021-05-17 23:35:40|22207.48|22087.48|22209.97|22089.97|22209.97|22089.97|22207.48|22087.48|10
1621294550000|2021-05-17 23:35:50|22210.76|22090.76|22228.83|22108.83|22228.83|22108.83|22210.62|22090.62|10
1621294560000|2021-05-17 23:36:00|22231.5|22111.5|22243.87|22123.87|22243.87|22123.87|22231.5|22111.5|10
1621294570000|2021-05-17 23:36:10|22243.96|22123.96|22255.88|22135.88|22255.9|22135.9|22243.96|22123.96|10
1621294580000|2021-05-17 23:36:20|22259.27|22139.27|22259.74|22139.74|22265.56|22145.56|22258.44|22138.44|10
1621294590000|2021-05-17 23:36:30|22259.44|22139.44|22267.72|22147.72|22267.72|22147.72|22259.22|22139.22|10
1621294600000|2021-05-17 23:36:40|22269.37|22149.37|22264.78|22144.78|22269.37|22149.37|22263.98|22143.98|10
1621294610000|2021-05-17 23:36:50|22265.41|22145.41|22264.11|22144.11|22265.41|22145.41|22263.07|22143.07|10
1621294620000|2021-05-17 23:37:00|22264.22|22144.22|22270.65|22150.65|22270.65|22150.65|22264.22|22144.22|10
1621294630000|2021-05-17 23:37:10|22269.62|22149.62|22259.72|22139.72|22269.62|22149.62|22259.72|22139.72|10
1621294640000|2021-05-17 23:37:20|22259.64|22139.64|22251.13|22131.13|22259.64|22139.64|22251.13|22131.13|10
1621294650000|2021-05-17 23:37:30|22247.91|22127.91|22245.18|22125.18|22251.4|22131.4|22245.18|22125.18|10
1621294660000|2021-05-17 23:37:40|22243.22|22123.22|22243.33|22123.33|22244.23|22124.23|22242.13|22122.13|9
1621294670000|2021-05-17 23:37:50|22241.76|22121.76|22234.17|22114.17|22243.37|22123.37|22234.17|22114.17|10
1621294680000|2021-05-17 23:38:00|22234.2|22114.2|22241.73|22121.73|22241.73|22121.73|22232.69|22112.69|10
1621294690000|2021-05-17 23:38:10|22243.3|22123.3|22250.26|22130.26|22252.54|22132.54|22243.3|22123.3|10
1621294700000|2021-05-17 23:38:20|22250.16|22130.16|22241.71|22121.71|22250.16|22130.16|22240.98|22120.98|10
1621294710000|2021-05-17 23:38:30|22239.26|22119.26|22240.48|22120.48|22242.02|22122.02|22237.61|22117.61|10
1621294720000|2021-05-17 23:38:40|22240.74|22120.74|22232.43|22112.43|22240.74|22120.74|22232.43|22112.43|10
1621294730000|2021-05-17 23:38:50|22233.67|22113.67|22230.55|22110.55|22234.19|22114.19|22230.55|22110.55|10
1621294740000|2021-05-17 23:39:00|22229.12|22109.12|22227.01|22107.01|22232.01|22112.01|22227.01|22107.01|10
1621294750000|2021-05-17 23:39:10|22226.01|22106.01|22223.06|22103.06|22227.27|22107.27|22223.06|22103.06|10
1621294760000|2021-05-17 23:39:20|22220.93|22100.93|22213.51|22093.51|22220.93|22100.93|22213.51|22093.51|10
1621294770000|2021-05-17 23:39:30|22212.43|22092.43|22214.6|22094.6|22221.08|22101.08|22212.43|22092.43|10
1621294780000|2021-05-17 23:39:40|22213.77|22093.77|22211.33|22091.33|22213.77|22093.77|22210.58|22090.58|10
1621294790000|2021-05-17 23:39:50|22211.28|22091.28|22215.68|22095.68|22216.71|22096.71|22211.28|22091.28|10
1621294800000|2021-05-17 23:40:00|22213.99|22093.99|22201.84|22081.84|22213.99|22093.99|22201.84|22081.84|10
1621294810000|2021-05-17 23:40:10|22202.05|22082.05|22186.63|22066.63|22202.05|22082.05|22186.63|22066.63|10
1621294820000|2021-05-17 23:40:20|22186.46|22066.46|22175.7|22055.7|22186.46|22066.46|22175.7|22055.7|10
1621294830000|2021-05-17 23:40:30|22172.85|22052.85|22167.86|22047.86|22172.85|22052.85|22167.86|22047.86|10
1621294840000|2021-05-17 23:40:40|22166.25|22046.25|22159.3|22039.3|22166.25|22046.25|22158.72|22038.72|10
1621294850000|2021-05-17 23:40:50|22163.03|22043.03|22174.88|22054.88|22176.27|22056.27|22163.03|22043.03|10
1621294860000|2021-05-17 23:41:00|22172.32|22052.32|22158.44|22038.44|22172.32|22052.32|22158.44|22038.44|10
1621294870000|2021-05-17 23:41:10|22156.02|22036.02|22153.99|22033.99|22156.5|22036.5|22153.45|22033.45|10
1621294880000|2021-05-17 23:41:20|22154.86|22034.86|22141.92|22021.92|22154.86|22034.86|22141.92|22021.92|10
1621294890000|2021-05-17 23:41:30|22140.25|22020.25|22131.73|22011.73|22140.6|22020.6|22131.73|22011.73|10
1621294900000|2021-05-17 23:41:40|22130.78|22010.78|22123|22003|22130.78|22010.78|22123|22003|10
1621294910000|2021-05-17 23:41:50|22123.54|22003.54|22125.27|22005.27|22125.27|22005.27|22121.78|22001.78|9
1621294920000|2021-05-17 23:42:00|22124.87|22004.87|22129.7|22009.7|22130.98|22010.98|22124.87|22004.87|10
1621294930000|2021-05-17 23:42:10|22129.35|22009.35|22141.1|22021.1|22142.54|22022.54|22126.53|22006.53|10
1621294940000|2021-05-17 23:42:20|22140.49|22020.49|22136.55|22016.55|22141.77|22021.77|22136.55|22016.55|10
1621294950000|2021-05-17 23:42:30|22136.12|22016.12|22140.84|22020.84|22141.01|22021.01|22135.62|22015.62|10
1621294960000|2021-05-17 23:42:40|22141.82|22021.82|22151.22|22031.22|22151.22|22031.22|22141.82|22021.82|10
1621294970000|2021-05-17 23:42:50|22150.87|22030.87|22155.17|22035.17|22155.58|22035.58|22150.56|22030.56|10
1621294980000|2021-05-17 23:43:00|22155.03|22035.03|22150.22|22030.22|22155.03|22035.03|22148.62|22028.62|10
1621294990000|2021-05-17 23:43:10|22149.72|22029.72|22156.39|22036.39|22156.39|22036.39|22149.72|22029.72|10
1621295000000|2021-05-17 23:43:20|22156.09|22036.09|22159.75|22039.75|22159.75|22039.75|22155.23|22035.23|10
1621295010000|2021-05-17 23:43:30|22158.43|22038.43|22174.77|22054.77|22174.77|22054.77|22158.43|22038.43|10
1621295020000|2021-05-17 23:43:40|22175.3|22055.3|22190.95|22070.95|22190.95|22070.95|22174.75|22054.75|10
1621295030000|2021-05-17 23:43:50|22192.01|22072.01|22195.3|22075.3|22197.57|22077.57|22192.01|22072.01|10
1621295040000|2021-05-17 23:44:00|22199.71|22079.71|22214.31|22094.31|22214.4|22094.4|22199.71|22079.71|10
1621295050000|2021-05-17 23:44:10|22214.58|22094.58|22224.34|22104.34|22224.38|22104.38|22214.58|22094.58|10
1621295060000|2021-05-17 23:44:20|22223.68|22103.68|22223.62|22103.62|22226.89|22106.89|22223.62|22103.62|10
1621295070000|2021-05-17 23:44:30|22223|22103|22210.59|22090.59|22223|22103|22210.47|22090.47|10
1621295080000|2021-05-17 23:44:40|22212.07|22092.07|22202.44|22082.44|22212.07|22092.07|22202.44|22082.44|10
1621295090000|2021-05-17 23:44:50|22202.85|22082.85|22202.95|22082.95|22205.28|22085.28|22202.19|22082.19|10
1621295100000|2021-05-17 23:45:00|22203.09|22083.09|22208.09|22088.09|22208.86|22088.86|22198.44|22078.44|10
1621295110000|2021-05-17 23:45:10|22206.61|22086.61|22228.09|22108.09|22228.09|22108.09|22206.61|22086.61|10
1621295120000|2021-05-17 23:45:20|22228.88|22108.88|22253.91|22133.91|22253.91|22133.91|22228.88|22108.88|10
1621295130000|2021-05-17 23:45:30|22254.13|22134.13|22254.28|22134.28|22257.21|22137.21|22254.13|22134.13|10
1621295140000|2021-05-17 23:45:40|22254.61|22134.61|22250.05|22130.05|22254.61|22134.61|22250.05|22130.05|10
1621295150000|2021-05-17 23:45:50|22248.3|22128.3|22242.04|22122.04|22255.2|22135.2|22242.04|22122.04|10
1621295160000|2021-05-17 23:46:00|22240.18|22120.18|22217.69|22097.69|22240.18|22120.18|22217.69|22097.69|10
1621295170000|2021-05-17 23:46:10|22217.16|22097.16|22208.42|22088.42|22217.16|22097.16|22208.42|22088.42|10
1621295180000|2021-05-17 23:46:20|22208.56|22088.56|22204.04|22084.04|22209.04|22089.04|22204.04|22084.04|10
1621295190000|2021-05-17 23:46:30|22203.75|22083.75|22189.47|22069.47|22203.75|22083.75|22189.47|22069.47|10
1621295200000|2021-05-17 23:46:40|22189.73|22069.73|22162.46|22042.46|22189.73|22069.73|22162.46|22042.46|10
1621295210000|2021-05-17 23:46:50|22163.39|22043.39|22159.29|22039.29|22163.39|22043.39|22158.49|22038.49|10
1621295220000|2021-05-17 23:47:00|22162.3|22042.3|22163.27|22043.27|22163.27|22043.27|22161.56|22041.56|9
1621295230000|2021-05-17 23:47:10|22164.9|22044.9|22177.36|22057.36|22177.36|22057.36|22164.9|22044.9|10
1621295240000|2021-05-17 23:47:20|22179.67|22059.67|22207.81|22087.81|22207.81|22087.81|22179.67|22059.67|10
1621295250000|2021-05-17 23:47:30|22211.69|22091.69|22221.58|22101.58|22222.09|22102.09|22211.69|22091.69|10
1621295260000|2021-05-17 23:47:40|22221.61|22101.61|22215.02|22095.02|22221.61|22101.61|22214.76|22094.76|10
1621295270000|2021-05-17 23:47:50|22214.87|22094.87|22201.54|22081.54|22214.87|22094.87|22201.54|22081.54|10
1621295280000|2021-05-17 23:48:00|22200.79|22080.79|22195.5|22075.5|22200.79|22080.79|22191.97|22071.97|10
1621295290000|2021-05-17 23:48:10|22197.31|22077.31|22200.13|22080.13|22201.85|22081.85|22197.31|22077.31|10
1621295300000|2021-05-17 23:48:20|22199.99|22079.99|22195.49|22075.49|22199.99|22079.99|22195.12|22075.12|10
1621295310000|2021-05-17 23:48:30|22194.76|22074.76|22198.31|22078.31|22199.19|22079.19|22194.36|22074.36|10
1621295320000|2021-05-17 23:48:40|22199.2|22079.2|22200.46|22080.46|22200.73|22080.73|22199.07|22079.07|10
1621295330000|2021-05-17 23:48:50|22201.37|22081.37|22208.7|22088.7|22208.7|22088.7|22201.29|22081.29|10
1621295340000|2021-05-17 23:49:00|22207.88|22087.88|22204.29|22084.29|22209.04|22089.04|22204.29|22084.29|10
1621295350000|2021-05-17 23:49:10|22203.92|22083.92|22196.53|22076.53|22203.92|22083.92|22195.91|22075.91|10
1621295360000|2021-05-17 23:49:20|22197.85|22077.85|22192.61|22072.61|22198.06|22078.06|22192.61|22072.61|10
1621295370000|2021-05-17 23:49:30|22190.7|22070.7|22189.64|22069.64|22191.72|22071.72|22189.64|22069.64|10
1621295380000|2021-05-17 23:49:40|22190.17|22070.17|22199.92|22079.92|22200.07|22080.07|22190.17|22070.17|10
1621295390000|2021-05-17 23:49:50|22199.51|22079.51|22202.25|22082.25|22204.19|22084.19|22199.51|22079.51|10
1621295400000|2021-05-17 23:50:00|22203.32|22083.32|22198.31|22078.31|22205.03|22085.03|22196.75|22076.75|10
1621295410000|2021-05-17 23:50:10|22197.77|22077.77|22184.64|22064.64|22198.22|22078.22|22184.64|22064.64|10
1621295420000|2021-05-17 23:50:20|22184.87|22064.87|22170.54|22050.54|22184.87|22064.87|22170.54|22050.54|10
1621295430000|2021-05-17 23:50:30|22170.66|22050.66|22172.35|22052.35|22172.35|22052.35|22167.03|22047.03|10
1621295440000|2021-05-17 23:50:40|22172.33|22052.33|22172.7|22052.7|22174.53|22054.53|22172.24|22052.24|10
1621295450000|2021-05-17 23:50:50|22170.97|22050.97|22161.99|22041.99|22170.97|22050.97|22161.99|22041.99|10
1621295460000|2021-05-17 23:51:00|22161.83|22041.83|22146.85|22026.85|22161.83|22041.83|22146.85|22026.85|10
1621295470000|2021-05-17 23:51:10|22145.03|22025.03|22136.48|22016.48|22145.03|22025.03|22136.48|22016.48|10
1621295480000|2021-05-17 23:51:20|22135.19|22015.19|22128.02|22008.02|22135.19|22015.19|22127.02|22007.02|10
1621295490000|2021-05-17 23:51:30|22127.94|22007.94|22119.47|21999.47|22127.94|22007.94|22119.47|21999.47|10
1621295500000|2021-05-17 23:51:40|22118.07|21998.07|22107.13|21987.13|22118.07|21998.07|22107.13|21987.13|10
1621295510000|2021-05-17 23:51:50|22106.56|21986.56|22104.58|21984.58|22106.92|21986.92|22104.31|21984.31|10
1621295520000|2021-05-17 23:52:00|22102.82|21982.82|22092.96|21972.96|22102.82|21982.82|22092.96|21972.96|10
1621295530000|2021-05-17 23:52:10|22092.35|21972.35|22093.47|21973.47|22094.59|21974.59|22090.99|21970.99|10
1621295540000|2021-05-17 23:52:20|22093.07|21973.07|22067.5|21947.5|22093.07|21973.07|22067.5|21947.5|10
1621295550000|2021-05-17 23:52:30|22065.49|21945.49|22054.22|21934.22|22065.49|21945.49|22053.77|21933.77|10
1621295560000|2021-05-17 23:52:40|22054.36|21934.36|22043.92|21923.92|22055.56|21935.56|22043.92|21923.92|10
1621295570000|2021-05-17 23:52:50|22041.2|21921.2|22044.56|21924.56|22046.18|21926.18|22040.61|21920.61|10
1621295580000|2021-05-17 23:53:00|22044.46|21924.46|22047.69|21927.69|22047.72|21927.72|22041.46|21921.46|10
1621295590000|2021-05-17 23:53:10|22048.13|21928.13|22050.81|21930.81|22050.81|21930.81|22045.71|21925.71|10
1621295600000|2021-05-17 23:53:20|22051.03|21931.03|22055.72|21935.72|22055.97|21935.97|22051.03|21931.03|10
1621295610000|2021-05-17 23:53:30|22054.15|21934.15|22045.63|21925.63|22056.53|21936.53|22045.63|21925.63|10
1621295620000|2021-05-17 23:53:40|22044.13|21924.13|22044.97|21924.97|22045.59|21925.59|22041.74|21921.74|10
1621295630000|2021-05-17 23:53:50|22046.12|21926.12|22054.61|21934.61|22054.61|21934.61|22046.12|21926.12|10
1621295640000|2021-05-17 23:54:00|22058.13|21938.13|22058.34|21938.34|22058.34|21938.34|22056.27|21936.27|10
1621295650000|2021-05-17 23:54:10|22059.12|21939.12|22072.63|21952.63|22072.63|21952.63|22059.12|21939.12|10
1621295660000|2021-05-17 23:54:20|22076.56|21956.56|22090.2|21970.2|22090.2|21970.2|22076.56|21956.56|10
1621295670000|2021-05-17 23:54:30|22090.93|21970.93|22107.95|21987.95|22107.95|21987.95|22088.73|21968.73|10
1621295680000|2021-05-17 23:54:40|22109.25|21989.25|22119.33|21999.33|22121.77|22001.77|22108.88|21988.88|10
1621295690000|2021-05-17 23:54:50|22118.11|21998.11|22105.2|21985.2|22118.11|21998.11|22105.2|21985.2|10
1621295700000|2021-05-17 23:55:00|22103.18|21983.18|22109.98|21989.98|22109.98|21989.98|22102.71|21982.71|10
1621295710000|2021-05-17 23:55:10|22111.27|21991.27|22123.16|22003.16|22123.94|22003.94|22111.14|21991.14|10
1621295720000|2021-05-17 23:55:20|22124.14|22004.14|22125.75|22005.75|22127.6|22007.6|22123.42|22003.42|10
1621295730000|2021-05-17 23:55:30|22126.2|22006.2|22118.9|21998.9|22126.2|22006.2|22118.43|21998.43|10
1621295740000|2021-05-17 23:55:40|22119.99|21999.99|22118.63|21998.63|22120.36|22000.36|22118.35|21998.35|10
1621295750000|2021-05-17 23:55:50|22119.42|21999.42|22113.26|21993.26|22119.42|21999.42|22113.26|21993.26|9
1621295760000|2021-05-17 23:56:00|22110.98|21990.98|22092.23|21972.23|22110.98|21990.98|22092.23|21972.23|10
1621295770000|2021-05-17 23:56:10|22090.65|21970.65|22082.08|21962.08|22090.65|21970.65|22082.08|21962.08|10
1621295780000|2021-05-17 23:56:20|22076.51|21956.51|22054.04|21934.04|22076.74|21956.74|22054.04|21934.04|10
1621295790000|2021-05-17 23:56:30|22051.04|21931.04|22039.62|21919.62|22051.04|21931.04|22039.62|21919.62|10
1621295800000|2021-05-17 23:56:40|22038.87|21918.87|22024.27|21904.27|22038.87|21918.87|22024.27|21904.27|10
1621295810000|2021-05-17 23:56:50|22022.17|21902.17|22007.63|21887.63|22022.17|21902.17|22007.56|21887.56|10
1621295820000|2021-05-17 23:57:00|22005.56|21885.56|22000.76|21880.76|22006.93|21886.93|22000.76|21880.76|10
1621295830000|2021-05-17 23:57:10|22001.08|21881.08|22009.68|21889.68|22009.68|21889.68|22001.08|21881.08|10
1621295840000|2021-05-17 23:57:20|22011.99|21891.99|22030.82|21910.82|22030.82|21910.82|22011.99|21891.99|10
1621295850000|2021-05-17 23:57:30|22030.89|21910.89|22041.28|21921.28|22041.28|21921.28|22030.89|21910.89|10
1621295860000|2021-05-17 23:57:40|22040.35|21920.35|22033.64|21913.64|22040.35|21920.35|22033.64|21913.64|10
1621295870000|2021-05-17 23:57:50|22029.14|21909.14|22028.88|21908.88|22029.14|21909.14|22025.96|21905.96|10
1621295880000|2021-05-17 23:58:00|22027.35|21907.35|22025.39|21905.39|22027.35|21907.35|22025.02|21905.02|10
1621295890000|2021-05-17 23:58:10|22026.05|21906.05|22030.43|21910.43|22030.43|21910.43|22023.58|21903.58|10
1621295900000|2021-05-17 23:58:20|22031.13|21911.13|22047.84|21927.84|22047.84|21927.84|22031.13|21911.13|10
1621295910000|2021-05-17 23:58:30|22049.84|21929.84|22072.07|21952.07|22072.07|21952.07|22049.84|21929.84|10
1621295920000|2021-05-17 23:58:40|22081.32|21961.32|22110.67|21990.67|22110.67|21990.67|22081.32|21961.32|10
1621295930000|2021-05-17 23:58:50|22110.73|21990.73|22106.01|21986.01|22113.26|21993.26|22106.01|21986.01|10
1621295940000|2021-05-17 23:59:00|22106.59|21986.59|22108.86|21988.86|22108.86|21988.86|22103.67|21983.67|10
1621295950000|2021-05-17 23:59:10|22109.14|21989.14|22106.37|21986.37|22109.14|21989.14|22106.37|21986.37|10
1621295960000|2021-05-17 23:59:20|22106.52|21986.52|22101.45|21981.45|22106.52|21986.52|22100.98|21980.98|10
1621295970000|2021-05-17 23:59:30|22101.16|21981.16|22108.57|21988.57|22108.57|21988.57|22101.16|21981.16|10
1621295980000|2021-05-17 23:59:40|22108.44|21988.44|22112.19|21992.19|22113.48|21993.48|22108.44|21988.44|10
1621295990000|2021-05-17 23:59:50|22111.67|21991.67|22105.69|21985.69|22112.07|21992.07|22105.54|21985.54|10
1621296000000|2021-05-18 00:00:00|22105.76|21985.76|22107.19|21987.19|22107.19|21987.19|22105.52|21985.52|10
1621296010000|2021-05-18 00:00:10|22108.32|21988.32|22116.15|21996.15|22116.15|21996.15|22106.41|21986.41|10
1621296020000|2021-05-18 00:00:20|22117.87|21997.87|22146.01|22026.01|22146.01|22026.01|22117.87|21997.87|10
1621296030000|2021-05-18 00:00:30|22149.37|22029.37|22176.12|22056.12|22176.12|22056.12|22149.37|22029.37|10
1621296040000|2021-05-18 00:00:40|22179.19|22059.19|22180.4|22060.4|22180.4|22060.4|22176.72|22056.72|10
1621296050000|2021-05-18 00:00:50|22179.47|22059.47|22187.61|22067.61|22188.15|22068.15|22179.47|22059.47|10
1621296060000|2021-05-18 00:01:00|22186.93|22066.93|22187.93|22067.93|22188.3|22068.3|22186.1|22066.1|9
1621296070000|2021-05-18 00:01:10|22186.96|22066.96|22184.21|22064.21|22188.28|22068.28|22183.8|22063.8|10
1621296080000|2021-05-18 00:01:20|22182.38|22062.38|22174.36|22054.36|22182.38|22062.38|22174.36|22054.36|10
1621296090000|2021-05-18 00:01:30|22172.63|22052.63|22173.02|22053.02|22173.29|22053.29|22170.51|22050.51|10
1621296100000|2021-05-18 00:01:40|22173.14|22053.14|22169.97|22049.97|22177.3|22057.3|22169.97|22049.97|10
1621296110000|2021-05-18 00:01:50|22168.84|22048.84|22155.11|22035.11|22174.15|22054.15|22155.11|22035.11|10
1621296120000|2021-05-18 00:02:00|22154.19|22034.19|22106.16|21986.16|22154.19|22034.19|22106.16|21986.16|10
1621296130000|2021-05-18 00:02:10|22101.68|21981.68|22044.18|21924.18|22101.68|21981.68|22044.18|21924.18|10
1621296140000|2021-05-18 00:02:20|22043.83|21923.83|21993.62|21873.62|22043.83|21923.83|21993.62|21873.62|10
1621296150000|2021-05-18 00:02:30|21988.4|21868.4|21930.35|21810.35|21988.4|21868.4|21928.7|21808.7|10
1621296160000|2021-05-18 00:02:40|21930.66|21810.66|21916.52|21796.52|21930.66|21810.66|21916.34|21796.34|10
1621296170000|2021-05-18 00:02:50|21917.06|21797.06|21907.81|21787.81|21918|21798|21904.62|21784.62|10
1621296180000|2021-05-18 00:03:00|21904.24|21784.24|21889.17|21769.17|21904.24|21784.24|21889.17|21769.17|10
1621296190000|2021-05-18 00:03:10|21888.71|21768.71|21900.04|21780.04|21901.17|21781.17|21887.98|21767.98|10
1621296200000|2021-05-18 00:03:20|21898.71|21778.71|21917.67|21797.67|21917.67|21797.67|21898.71|21778.71|10
1621296210000|2021-05-18 00:03:30|21917.06|21797.06|21931.14|21811.14|21931.77|21811.77|21917.06|21797.06|10
1621296220000|2021-05-18 00:03:40|21931.06|21811.06|21927.04|21807.04|21931.06|21811.06|21924.23|21804.23|10
1621296230000|2021-05-18 00:03:50|21928.55|21808.55|21933.28|21813.28|21934.81|21814.81|21928.55|21808.55|10
1621296240000|2021-05-18 00:04:00|21935.49|21815.49|21964.15|21844.15|21964.15|21844.15|21935.49|21815.49|10
1621296250000|2021-05-18 00:04:10|21966.68|21846.68|21999.46|21879.46|21999.46|21879.46|21966.68|21846.68|10
1621296260000|2021-05-18 00:04:20|22002.13|21882.13|22043.17|21923.17|22043.17|21923.17|22001.89|21881.89|10
1621296270000|2021-05-18 00:04:30|22044.35|21924.35|22075|21955|22075|21955|22043.52|21923.52|10
1621296280000|2021-05-18 00:04:40|22076.54|21956.54|22073.84|21953.84|22087.94|21967.94|22073.84|21953.84|10
1621296290000|2021-05-18 00:04:50|22069.78|21949.78|22063.02|21943.02|22069.78|21949.78|22058.99|21938.99|10
1621296300000|2021-05-18 00:05:00|22064.4|21944.4|22097.12|21977.12|22097.12|21977.12|22064.4|21944.4|10
1621296310000|2021-05-18 00:05:10|22099.84|21979.84|22117.24|21997.24|22117.24|21997.24|22099.84|21979.84|10
1621296320000|2021-05-18 00:05:20|22120.42|22000.42|22160.41|22040.41|22160.41|22040.41|22120.42|22000.42|10
1621296330000|2021-05-18 00:05:30|22163.37|22043.37|22253.53|22133.53|22253.53|22133.53|22163.37|22043.37|10
1621296340000|2021-05-18 00:05:40|22254.75|22134.75|22272.55|22152.55|22272.55|22152.55|22254.75|22134.75|10
1621296350000|2021-05-18 00:05:50|22274.36|22154.36|22290.96|22170.96|22290.96|22170.96|22272.69|22152.69|10
1621296360000|2021-05-18 00:06:00|22289.94|22169.94|22300.38|22180.38|22300.38|22180.38|22289.94|22169.94|10
1621296370000|2021-05-18 00:06:10|22301.23|22181.23|22327.22|22207.22|22327.22|22207.22|22301.23|22181.23|10
1621296380000|2021-05-18 00:06:20|22328.23|22208.23|22345.73|22225.73|22347.44|22227.44|22328.23|22208.23|10
1621296390000|2021-05-18 00:06:30|22345.45|22225.45|22392.23|22272.23|22393.43|22273.43|22345.45|22225.45|10
1621296400000|2021-05-18 00:06:40|22389.91|22269.91|22376.12|22256.12|22392.06|22272.06|22376.12|22256.12|10
1621296410000|2021-05-18 00:06:50|22375.23|22255.23|22386.47|22266.47|22386.47|22266.47|22372.98|22252.98|10
1621296420000|2021-05-18 00:07:00|22387.21|22267.21|22378.01|22258.01|22387.21|22267.21|22378.01|22258.01|10
1621296430000|2021-05-18 00:07:10|22379.3|22259.3|22384.53|22264.53|22384.53|22264.53|22377.44|22257.44|10
1621296440000|2021-05-18 00:07:20|22382.81|22262.81|22390.47|22270.47|22395|22275|22382.81|22262.81|9
1621296450000|2021-05-18 00:07:30|22389.01|22269.01|22380.71|22260.71|22391.17|22271.17|22380.71|22260.71|10
1621296460000|2021-05-18 00:07:40|22378.93|22258.93|22381.21|22261.21|22381.96|22261.96|22378.93|22258.93|10
1621296470000|2021-05-18 00:07:50|22382.55|22262.55|22397.18|22277.18|22397.18|22277.18|22382.55|22262.55|10
1621296480000|2021-05-18 00:08:00|22398.75|22278.75|22422.61|22302.61|22422.61|22302.61|22398.34|22278.34|10
1621296490000|2021-05-18 00:08:10|22424.85|22304.85|22430.12|22310.12|22431.6|22311.6|22424.85|22304.85|10
1621296500000|2021-05-18 00:08:20|22430.3|22310.3|22424.68|22304.68|22434.11|22314.11|22424.68|22304.68|10
1621296510000|2021-05-18 00:08:30|22419|22299|22427.66|22307.66|22427.66|22307.66|22418.35|22298.35|10
1621296520000|2021-05-18 00:08:40|22430.13|22310.13|22450.61|22330.61|22450.61|22330.61|22430.13|22310.13|10
1621296530000|2021-05-18 00:08:50|22450.26|22330.26|22449.73|22329.73|22453.39|22333.39|22449.73|22329.73|10
1621296540000|2021-05-18 00:09:00|22448.28|22328.28|22433.56|22313.56|22448.28|22328.28|22433.56|22313.56|10
1621296550000|2021-05-18 00:09:10|22433.62|22313.62|22418.51|22298.51|22433.62|22313.62|22418.51|22298.51|10
1621296560000|2021-05-18 00:09:20|22419.87|22299.87|22421.83|22301.83|22421.83|22301.83|22419.45|22299.45|10
1621296570000|2021-05-18 00:09:30|22421.48|22301.48|22432.14|22312.14|22432.14|22312.14|22421.44|22301.44|10
1621296580000|2021-05-18 00:09:40|22433.96|22313.96|22451.1|22331.1|22451.1|22331.1|22433.96|22313.96|10
1621296590000|2021-05-18 00:09:50|22453.66|22333.66|22469.58|22349.58|22469.58|22349.58|22453.66|22333.66|10
1621296600000|2021-05-18 00:10:00|22471.8|22351.8|22493.02|22373.02|22493.02|22373.02|22471.8|22351.8|10
1621296610000|2021-05-18 00:10:10|22498.97|22378.97|22488.42|22368.42|22500.96|22380.96|22488.42|22368.42|10
1621296620000|2021-05-18 00:10:20|22487.58|22367.58|22467.82|22347.82|22487.88|22367.88|22467.82|22347.82|10
1621296630000|2021-05-18 00:10:30|22464.8|22344.8|22479.56|22359.56|22479.56|22359.56|22462.62|22342.62|10
1621296640000|2021-05-18 00:10:40|22480.06|22360.06|22477.89|22357.89|22481.6|22361.6|22477.89|22357.89|10
1621296650000|2021-05-18 00:10:50|22480.07|22360.07|22475.81|22355.81|22480.76|22360.76|22475.81|22355.81|10
1621296660000|2021-05-18 00:11:00|22475.42|22355.42|22473.55|22353.55|22476.2|22356.2|22473.21|22353.21|10
1621296670000|2021-05-18 00:11:10|22472.18|22352.18|22466.98|22346.98|22473.89|22353.89|22466.98|22346.98|10
1621296680000|2021-05-18 00:11:20|22465.46|22345.46|22460.03|22340.03|22467.33|22347.33|22460.03|22340.03|10
1621296690000|2021-05-18 00:11:30|22453.92|22333.92|22449.87|22329.87|22454.72|22334.72|22449.87|22329.87|10
1621296700000|2021-05-18 00:11:40|22450.12|22330.12|22453.95|22333.95|22453.95|22333.95|22449.09|22329.09|10
1621296710000|2021-05-18 00:11:50|22455.73|22335.73|22442.21|22322.21|22455.73|22335.73|22441.3|22321.3|10
1621296720000|2021-05-18 00:12:00|22441.78|22321.78|22421.1|22301.1|22441.78|22321.78|22421.1|22301.1|10
1621296730000|2021-05-18 00:12:10|22413.15|22293.15|22390.68|22270.68|22413.15|22293.15|22390.68|22270.68|10
1621296740000|2021-05-18 00:12:20|22390.44|22270.44|22382.5|22262.5|22390.44|22270.44|22381.78|22261.78|10
1621296750000|2021-05-18 00:12:30|22383.88|22263.88|22381.55|22261.55|22383.88|22263.88|22380.71|22260.71|10
1621296760000|2021-05-18 00:12:40|22381.97|22261.97|22382.82|22262.82|22383.45|22263.45|22378.84|22258.84|10
1621296770000|2021-05-18 00:12:50|22382.87|22262.87|22392.63|22272.63|22392.71|22272.71|22382.06|22262.06|10
1621296780000|2021-05-18 00:13:00|22392.91|22272.91|22402.96|22282.96|22402.96|22282.96|22392.91|22272.91|9
1621296790000|2021-05-18 00:13:10|22403.25|22283.25|22389.96|22269.96|22403.25|22283.25|22389.96|22269.96|10
1621296800000|2021-05-18 00:13:20|22389.49|22269.49|22371.02|22251.02|22389.49|22269.49|22371.02|22251.02|10
1621296810000|2021-05-18 00:13:30|22369.39|22249.39|22358.61|22238.61|22369.39|22249.39|22358.61|22238.61|10
1621296820000|2021-05-18 00:13:40|22357.38|22237.38|22349.99|22229.99|22357.38|22237.38|22349.99|22229.99|10
1621296830000|2021-05-18 00:13:50|22349.83|22229.83|22349.1|22229.1|22352.74|22232.74|22349.1|22229.1|10
1621296840000|2021-05-18 00:14:00|22349.49|22229.49|22353.89|22233.89|22353.89|22233.89|22348.86|22228.86|10
1621296850000|2021-05-18 00:14:10|22355.3|22235.3|22364.22|22244.22|22365.19|22245.19|22355.11|22235.11|10
1621296860000|2021-05-18 00:14:20|22366.56|22246.56|22393.22|22273.22|22393.22|22273.22|22366.05|22246.05|10
1621296870000|2021-05-18 00:14:30|22393.06|22273.06|22421.04|22301.04|22421.04|22301.04|22393.06|22273.06|10
1621296880000|2021-05-18 00:14:40|22421.23|22301.23|22420.18|22300.18|22424.45|22304.45|22420.18|22300.18|10
1621296890000|2021-05-18 00:14:50|22420.3|22300.3|22429.22|22309.22|22429.22|22309.22|22420.3|22300.3|10
1621296900000|2021-05-18 00:15:00|22428.77|22308.77|22414.93|22294.93|22431.78|22311.78|22414.93|22294.93|10
1621296910000|2021-05-18 00:15:10|22408.6|22288.6|22405.55|22285.55|22408.73|22288.73|22402.18|22282.18|10
1621296920000|2021-05-18 00:15:20|22406.8|22286.8|22411.58|22291.58|22415.23|22295.23|22406.8|22286.8|10
1621296930000|2021-05-18 00:15:30|22411.43|22291.43|22409.62|22289.62|22411.66|22291.66|22409.35|22289.35|10
1621296940000|2021-05-18 00:15:40|22409.48|22289.48|22439.57|22319.57|22439.57|22319.57|22409.48|22289.48|10
1621296950000|2021-05-18 00:15:50|22440.29|22320.29|22472.77|22352.77|22472.77|22352.77|22440.29|22320.29|10
1621296960000|2021-05-18 00:16:00|22475.01|22355.01|22504.55|22384.55|22506.47|22386.47|22475.01|22355.01|10
1621296970000|2021-05-18 00:16:10|22505.63|22385.63|22504.82|22384.82|22516.55|22396.55|22504.82|22384.82|10
1621296980000|2021-05-18 00:16:20|22505.19|22385.19|22502.28|22382.28|22506.98|22386.98|22497.75|22377.75|10
1621296990000|2021-05-18 00:16:30|22504.02|22384.02|22510.39|22390.39|22511.53|22391.53|22503.67|22383.67|9
1621297000000|2021-05-18 00:16:40|22511.37|22391.37|22503.53|22383.53|22511.37|22391.37|22503.53|22383.53|10
1621297010000|2021-05-18 00:16:50|22503.29|22383.29|22503.79|22383.79|22503.79|22383.79|22500.74|22380.74|10
1621297020000|2021-05-18 00:17:00|22504.7|22384.7|22498.79|22378.79|22505.13|22385.13|22498.79|22378.79|10
1621297030000|2021-05-18 00:17:10|22497.89|22377.89|22512.45|22392.45|22512.45|22392.45|22497.09|22377.09|10
1621297040000|2021-05-18 00:17:20|22513.69|22393.69|22530.66|22410.66|22530.66|22410.66|22513.69|22393.69|10
1621297050000|2021-05-18 00:17:30|22533.2|22413.2|22542.05|22422.05|22542.05|22422.05|22533.2|22413.2|10
1621297060000|2021-05-18 00:17:40|22543.7|22423.7|22542.44|22422.44|22544.76|22424.76|22542.44|22422.44|10
1621297070000|2021-05-18 00:17:50|22540.3|22420.3|22539.17|22419.17|22540.3|22420.3|22537.41|22417.41|10
1621297080000|2021-05-18 00:18:00|22538.69|22418.69|22529.56|22409.56|22538.69|22418.69|22529.56|22409.56|10
1621297090000|2021-05-18 00:18:10|22528.82|22408.82|22526.31|22406.31|22528.82|22408.82|22521.3|22401.3|10
1621297100000|2021-05-18 00:18:20|22525.86|22405.86|22536.17|22416.17|22538.89|22418.89|22525.86|22405.86|10
1621297110000|2021-05-18 00:18:30|22537.98|22417.98|22539.52|22419.52|22541.61|22421.61|22537.98|22417.98|10
1621297120000|2021-05-18 00:18:40|22540.44|22420.44|22552.34|22432.34|22552.34|22432.34|22536.31|22416.31|10
1621297130000|2021-05-18 00:18:50|22557.5|22437.5|22579.09|22459.09|22579.09|22459.09|22557.5|22437.5|10
1621297140000|2021-05-18 00:19:00|22579.02|22459.02|22613.02|22493.02|22613.02|22493.02|22579.02|22459.02|10
1621297150000|2021-05-18 00:19:10|22614.96|22494.96|22631.43|22511.43|22634.27|22514.27|22614.96|22494.96|10
1621297160000|2021-05-18 00:19:20|22631.16|22511.16|22613.37|22493.37|22631.16|22511.16|22613.37|22493.37|10
1621297170000|2021-05-18 00:19:30|22612.69|22492.69|22608.91|22488.91|22612.69|22492.69|22601.79|22481.79|10
1621297180000|2021-05-18 00:19:40|22608.99|22488.99|22615.93|22495.93|22615.93|22495.93|22608.99|22488.99|10
1621297190000|2021-05-18 00:19:50|22617.31|22497.31|22618.63|22498.63|22619.3|22499.3|22615.98|22495.98|10
1621297200000|2021-05-18 00:20:00|22619.12|22499.12|22620.25|22500.25|22621.1|22501.1|22619.12|22499.12|10
1621297210000|2021-05-18 00:20:10|22620.54|22500.54|22626.56|22506.56|22626.61|22506.61|22619.37|22499.37|10
1621297220000|2021-05-18 00:20:20|22626.27|22506.27|22619.75|22499.75|22627.99|22507.99|22619.75|22499.75|10
1621297230000|2021-05-18 00:20:30|22620.6|22500.6|22592.26|22472.26|22620.6|22500.6|22592.26|22472.26|10
1621297240000|2021-05-18 00:20:40|22590.23|22470.23|22584.34|22464.34|22590.23|22470.23|22579.16|22459.16|10
1621297250000|2021-05-18 00:20:50|22585.4|22465.4|22593.66|22473.66|22593.66|22473.66|22585.4|22465.4|10
1621297260000|2021-05-18 00:21:00|22596.9|22476.9|22591.55|22471.55|22598.46|22478.46|22591.55|22471.55|10
1621297270000|2021-05-18 00:21:10|22588.62|22468.62|22576.98|22456.98|22588.73|22468.73|22576.98|22456.98|10
1621297280000|2021-05-18 00:21:20|22576.91|22456.91|22577.17|22457.17|22578.4|22458.4|22576.43|22456.43|10
1621297290000|2021-05-18 00:21:30|22577.64|22457.64|22570.58|22450.58|22577.64|22457.64|22570.58|22450.58|10
1621297300000|2021-05-18 00:21:40|22567.76|22447.76|22572.76|22452.76|22572.82|22452.82|22565.8|22445.8|10
1621297310000|2021-05-18 00:21:50|22571.03|22451.03|22580.63|22460.63|22581.2|22461.2|22571.03|22451.03|10
1621297320000|2021-05-18 00:22:00|22579.87|22459.87|22585.18|22465.18|22586.11|22466.11|22579.11|22459.11|10
1621297330000|2021-05-18 00:22:10|22583.58|22463.58|22572.84|22452.84|22583.58|22463.58|22572.84|22452.84|10
1621297340000|2021-05-18 00:22:20|22569.87|22449.87|22551.85|22431.85|22569.87|22449.87|22551.85|22431.85|10
1621297350000|2021-05-18 00:22:30|22551.87|22431.87|22519.69|22399.69|22551.87|22431.87|22516.08|22396.08|10
1621297360000|2021-05-18 00:22:40|22521.1|22401.1|22532.42|22412.42|22532.42|22412.42|22520.86|22400.86|10
1621297370000|2021-05-18 00:22:50|22534.19|22414.19|22536.77|22416.77|22536.77|22416.77|22533.37|22413.37|10
1621297380000|2021-05-18 00:23:00|22535.65|22415.65|22553.25|22433.25|22553.25|22433.25|22535.65|22415.65|10
1621297390000|2021-05-18 00:23:10|22554.99|22434.99|22552.35|22432.35|22560.96|22440.96|22552.35|22432.35|10
1621297400000|2021-05-18 00:23:20|22551.62|22431.62|22529.04|22409.04|22551.62|22431.62|22529.04|22409.04|10
1621297410000|2021-05-18 00:23:30|22527.49|22407.49|22522.21|22402.21|22527.49|22407.49|22522.21|22402.21|10
1621297420000|2021-05-18 00:23:40|22519.55|22399.55|22517.06|22397.06|22519.55|22399.55|22506.72|22386.72|10
1621297430000|2021-05-18 00:23:50|22520.92|22400.92|22540.74|22420.74|22540.74|22420.74|22520.92|22400.92|10
1621297440000|2021-05-18 00:24:00|22541.12|22421.12|22526.37|22406.37|22541.12|22421.12|22526.37|22406.37|10
1621297450000|2021-05-18 00:24:10|22526.01|22406.01|22549.66|22429.66|22549.66|22429.66|22526.01|22406.01|10
1621297460000|2021-05-18 00:24:20|22549.6|22429.6|22572.75|22452.75|22572.75|22452.75|22549.6|22429.6|10
1621297470000|2021-05-18 00:24:30|22575.06|22455.06|22577.45|22457.45|22583|22463|22575.06|22455.06|10
1621297480000|2021-05-18 00:24:40|22576.01|22456.01|22569.64|22449.64|22576.3|22456.3|22568.86|22448.86|10
1621297490000|2021-05-18 00:24:50|22570.1|22450.1|22573.74|22453.74|22574.47|22454.47|22570.05|22450.05|10
1621297500000|2021-05-18 00:25:00|22573.11|22453.11|22563.4|22443.4|22575.67|22455.67|22563.4|22443.4|10
1621297510000|2021-05-18 00:25:10|22561.71|22441.71|22560.83|22440.83|22563.18|22443.18|22560.83|22440.83|10
1621297520000|2021-05-18 00:25:20|22559.29|22439.29|22548.5|22428.5|22559.29|22439.29|22548.5|22428.5|10
1621297530000|2021-05-18 00:25:30|22547.94|22427.94|22540.5|22420.5|22548.66|22428.66|22540.5|22420.5|10
1621297540000|2021-05-18 00:25:40|22540.78|22420.78|22538.93|22418.93|22541.57|22421.57|22536.96|22416.96|10
1621297550000|2021-05-18 00:25:50|22542.16|22422.16|22543.64|22423.64|22545.08|22425.08|22541.93|22421.93|10
1621297560000|2021-05-18 00:26:00|22544.34|22424.34|22561.6|22441.6|22561.6|22441.6|22544.26|22424.26|10
1621297570000|2021-05-18 00:26:10|22565.78|22445.78|22586.81|22466.81|22586.81|22466.81|22565.78|22445.78|10
1621297580000|2021-05-18 00:26:20|22587.89|22467.89|22588.6|22468.6|22592.02|22472.02|22586.98|22466.98|10
1621297590000|2021-05-18 00:26:30|22588.26|22468.26|22580.31|22460.31|22588.26|22468.26|22578.58|22458.58|10
1621297600000|2021-05-18 00:26:40|22582.54|22462.54|22573.63|22453.63|22582.74|22462.74|22573.63|22453.63|10
1621297610000|2021-05-18 00:26:50|22573.05|22453.05|22551.44|22431.44|22573.28|22453.28|22551.44|22431.44|10
1621297620000|2021-05-18 00:27:00|22549.91|22429.91|22554.89|22434.89|22555.06|22435.06|22548.91|22428.91|9
1621297630000|2021-05-18 00:27:10|22554.3|22434.3|22544.72|22424.72|22554.3|22434.3|22544.72|22424.72|10
1621297640000|2021-05-18 00:27:20|22544.05|22424.05|22545.15|22425.15|22545.15|22425.15|22541.16|22421.16|10
1621297650000|2021-05-18 00:27:30|22546.34|22426.34|22562.07|22442.07|22562.07|22442.07|22546.34|22426.34|10
1621297660000|2021-05-18 00:27:40|22564.15|22444.15|22563.9|22443.9|22565.55|22445.55|22560.93|22440.93|10
1621297670000|2021-05-18 00:27:50|22566|22446|22586.38|22466.38|22586.4|22466.4|22566|22446|10
1621297680000|2021-05-18 00:28:00|22586.88|22466.88|22592.95|22472.95|22594.37|22474.37|22586.85|22466.85|10
1621297690000|2021-05-18 00:28:10|22590.68|22470.68|22595.63|22475.63|22595.63|22475.63|22589.06|22469.06|10
1621297700000|2021-05-18 00:28:20|22595.49|22475.49|22598.94|22478.94|22599.68|22479.68|22595.49|22475.49|10
1621297710000|2021-05-18 00:28:30|22601.03|22481.03|22615.56|22495.56|22615.56|22495.56|22600.45|22480.45|10
1621297720000|2021-05-18 00:28:40|22615.74|22495.74|22597.71|22477.71|22615.74|22495.74|22597.71|22477.71|10
1621297730000|2021-05-18 00:28:50|22598.69|22478.69|22593.2|22473.2|22598.69|22478.69|22593.2|22473.2|10
1621297740000|2021-05-18 00:29:00|22592.78|22472.78|22584.13|22464.13|22592.78|22472.78|22583.59|22463.59|10
1621297750000|2021-05-18 00:29:10|22584.68|22464.68|22589.4|22469.4|22589.4|22469.4|22583.29|22463.29|10
1621297760000|2021-05-18 00:29:20|22588.48|22468.48|22587.2|22467.2|22591.28|22471.28|22587.2|22467.2|9
1621297770000|2021-05-18 00:29:30|22588.8|22468.8|22596.37|22476.37|22596.37|22476.37|22587.63|22467.63|10
1621297780000|2021-05-18 00:29:40|22596.02|22476.02|22594.06|22474.06|22598.94|22478.94|22594.06|22474.06|10
1621297790000|2021-05-18 00:29:50|22592.1|22472.1|22598.9|22478.9|22598.9|22478.9|22591.95|22471.95|10
1621297800000|2021-05-18 00:30:00|22598.41|22478.41|22584.28|22464.28|22598.41|22478.41|22584.28|22464.28|10
1621297810000|2021-05-18 00:30:10|22582.44|22462.44|22575.28|22455.28|22583.34|22463.34|22572.48|22452.48|10
1621297820000|2021-05-18 00:30:20|22576.94|22456.94|22588.43|22468.43|22588.43|22468.43|22576.82|22456.82|10
1621297830000|2021-05-18 00:30:30|22592.04|22472.04|22614.73|22494.73|22614.73|22494.73|22592.04|22472.04|10
1621297840000|2021-05-18 00:30:40|22616.57|22496.57|22620.74|22500.74|22620.74|22500.74|22616.57|22496.57|10
1621297850000|2021-05-18 00:30:50|22620.46|22500.46|22624.76|22504.76|22626.59|22506.59|22620.46|22500.46|10
1621297860000|2021-05-18 00:31:00|22625.7|22505.7|22609.13|22489.13|22626.03|22506.03|22609.13|22489.13|10
1621297870000|2021-05-18 00:31:10|22606.87|22486.87|22585.52|22465.52|22606.87|22486.87|22585.52|22465.52|10
1621297880000|2021-05-18 00:31:20|22585.26|22465.26|22565.5|22445.5|22585.26|22465.26|22565.5|22445.5|10
1621297890000|2021-05-18 00:31:30|22563.98|22443.98|22561.25|22441.25|22563.98|22443.98|22557.69|22437.69|10
1621297900000|2021-05-18 00:31:40|22562.07|22442.07|22563.23|22443.23|22565.51|22445.51|22561.56|22441.56|10
1621297910000|2021-05-18 00:31:50|22562.19|22442.19|22571.41|22451.41|22571.41|22451.41|22562.19|22442.19|10
1621297920000|2021-05-18 00:32:00|22572.86|22452.86|22576.66|22456.66|22579.94|22459.94|22572.86|22452.86|10
1621297930000|2021-05-18 00:32:10|22576.18|22456.18|22568.33|22448.33|22576.6|22456.6|22568.33|22448.33|10
1621297940000|2021-05-18 00:32:20|22566.27|22446.27|22565.74|22445.74|22568.81|22448.81|22563.09|22443.09|10
1621297950000|2021-05-18 00:32:30|22566.2|22446.2|22586.83|22466.83|22586.83|22466.83|22566.2|22446.2|10
1621297960000|2021-05-18 00:32:40|22591.06|22471.06|22583.38|22463.38|22595.69|22475.69|22583.38|22463.38|10
1621297970000|2021-05-18 00:32:50|22574.09|22454.09|22565.69|22445.69|22574.09|22454.09|22565.69|22445.69|10
1621297980000|2021-05-18 00:33:00|22565.15|22445.15|22561.1|22441.1|22565.15|22445.15|22560.71|22440.71|10
1621297990000|2021-05-18 00:33:10|22560.51|22440.51|22567.93|22447.93|22570.37|22450.37|22559.2|22439.2|10
1621298000000|2021-05-18 00:33:20|22569.59|22449.59|22573.62|22453.62|22573.62|22453.62|22569.15|22449.15|10
1621298010000|2021-05-18 00:33:30|22572.63|22452.63|22571.78|22451.78|22574.05|22454.05|22570|22450|10
1621298020000|2021-05-18 00:33:40|22571.09|22451.09|22573.71|22453.71|22573.71|22453.71|22571.09|22451.09|10
1621298030000|2021-05-18 00:33:50|22573.7|22453.7|22588|22468|22588|22468|22573.26|22453.26|10
1621298040000|2021-05-18 00:34:00|22589.73|22469.73|22591.45|22471.45|22591.46|22471.46|22589.73|22469.73|10
1621298050000|2021-05-18 00:34:10|22590.4|22470.4|22593.47|22473.47|22593.86|22473.86|22589.84|22469.84|10
1621298060000|2021-05-18 00:34:20|22591.54|22471.54|22586.23|22466.23|22591.54|22471.54|22586.23|22466.23|10
1621298070000|2021-05-18 00:34:30|22586.49|22466.49|22583.44|22463.44|22586.64|22466.64|22583.44|22463.44|10
1621298080000|2021-05-18 00:34:40|22583.19|22463.19|22576.3|22456.3|22584.09|22464.09|22576.3|22456.3|10
1621298090000|2021-05-18 00:34:50|22575.96|22455.96|22570.82|22450.82|22576.72|22456.72|22570.82|22450.82|10
1621298100000|2021-05-18 00:35:00|22569.61|22449.61|22571.22|22451.22|22572.32|22452.32|22569.61|22449.61|10
1621298110000|2021-05-18 00:35:10|22568.83|22448.83|22566.95|22446.95|22570.11|22450.11|22566.95|22446.95|10
1621298120000|2021-05-18 00:35:20|22565.46|22445.46|22563.88|22443.88|22565.46|22445.46|22561.94|22441.94|10
1621298130000|2021-05-18 00:35:30|22564.56|22444.56|22564.99|22444.99|22566.87|22446.87|22561.37|22441.37|10
1621298140000|2021-05-18 00:35:40|22563.33|22443.33|22562.68|22442.68|22563.33|22443.33|22559.81|22439.81|10
1621298150000|2021-05-18 00:35:50|22562.77|22442.77|22560.44|22440.44|22564.68|22444.68|22558.57|22438.57|10
1621298160000|2021-05-18 00:36:00|22559.49|22439.49|22555.15|22435.15|22565.83|22445.83|22555.15|22435.15|10
1621298170000|2021-05-18 00:36:10|22552.88|22432.88|22542.85|22422.85|22552.88|22432.88|22542.85|22422.85|10
1621298180000|2021-05-18 00:36:20|22540.88|22420.88|22536.08|22416.08|22541.08|22421.08|22536.08|22416.08|10
1621298190000|2021-05-18 00:36:30|22534.6|22414.6|22530.53|22410.53|22534.6|22414.6|22529.54|22409.54|10
1621298200000|2021-05-18 00:36:40|22529.11|22409.11|22533.58|22413.58|22533.58|22413.58|22529.02|22409.02|10
1621298210000|2021-05-18 00:36:50|22533.83|22413.83|22522.67|22402.67|22533.83|22413.83|22522.67|22402.67|10
1621298220000|2021-05-18 00:37:00|22520.74|22400.74|22506.57|22386.57|22520.74|22400.74|22506.57|22386.57|10
1621298230000|2021-05-18 00:37:10|22506.53|22386.53|22495.45|22375.45|22507.53|22387.53|22495.45|22375.45|10
1621298240000|2021-05-18 00:37:20|22495.11|22375.11|22486.58|22366.58|22495.11|22375.11|22486.58|22366.58|10
1621298250000|2021-05-18 00:37:30|22486.12|22366.12|22482.9|22362.9|22486.28|22366.28|22482.9|22362.9|10
1621298260000|2021-05-18 00:37:40|22482.62|22362.62|22480.67|22360.67|22483.15|22363.15|22480.67|22360.67|10
1621298270000|2021-05-18 00:37:50|22481.93|22361.93|22473.67|22353.67|22482.35|22362.35|22473.67|22353.67|10
1621298280000|2021-05-18 00:38:00|22474.52|22354.52|22471.61|22351.61|22476.13|22356.13|22471.39|22351.39|10
1621298290000|2021-05-18 00:38:10|22470.46|22350.46|22469.12|22349.12|22471.8|22351.8|22468.65|22348.65|10
1621298300000|2021-05-18 00:38:20|22467.22|22347.22|22451.51|22331.51|22467.22|22347.22|22451.51|22331.51|10
1621298310000|2021-05-18 00:38:30|22452.47|22332.47|22445.26|22325.26|22453.21|22333.21|22445.26|22325.26|10
1621298320000|2021-05-18 00:38:40|22443.5|22323.5|22443.83|22323.83|22443.83|22323.83|22442.42|22322.42|10
1621298330000|2021-05-18 00:38:50|22443.88|22323.88|22455.62|22335.62|22455.62|22335.62|22443.88|22323.88|10
1621298340000|2021-05-18 00:39:00|22457.76|22337.76|22464.51|22344.51|22464.51|22344.51|22457.64|22337.64|10
1621298350000|2021-05-18 00:39:10|22464.39|22344.39|22456.84|22336.84|22464.39|22344.39|22456.84|22336.84|10
1621298360000|2021-05-18 00:39:20|22456.06|22336.06|22450.92|22330.92|22456.06|22336.06|22448.5|22328.5|10
1621298370000|2021-05-18 00:39:30|22450.58|22330.58|22445.24|22325.24|22450.81|22330.81|22445.24|22325.24|10
1621298380000|2021-05-18 00:39:40|22444.77|22324.77|22442.55|22322.55|22444.77|22324.77|22442.52|22322.52|10
1621298390000|2021-05-18 00:39:50|22441.44|22321.44|22442.6|22322.6|22444.47|22324.47|22441.44|22321.44|10
1621298400000|2021-05-18 00:40:00|22440.01|22320.01|22430.81|22310.81|22440.01|22320.01|22429.68|22309.68|10
1621298410000|2021-05-18 00:40:10|22431.19|22311.19|22440.67|22320.67|22440.67|22320.67|22430.92|22310.92|10
1621298420000|2021-05-18 00:40:20|22439.7|22319.7|22440.2|22320.2|22441.09|22321.09|22439.5|22319.5|10
1621298430000|2021-05-18 00:40:30|22440.08|22320.08|22442.68|22322.68|22442.68|22322.68|22440.08|22320.08|10
1621298440000|2021-05-18 00:40:40|22443.32|22323.32|22443.63|22323.63|22446.39|22326.39|22443.24|22323.24|10
1621298450000|2021-05-18 00:40:50|22444.26|22324.26|22443.63|22323.63|22444.5|22324.5|22442.67|22322.67|10
1621298460000|2021-05-18 00:41:00|22443.84|22323.84|22438.79|22318.79|22443.98|22323.98|22438.79|22318.79|10
1621298470000|2021-05-18 00:41:10|22438.76|22318.76|22439.16|22319.16|22439.8|22319.8|22438.21|22318.21|10
1621298480000|2021-05-18 00:41:20|22440.2|22320.2|22436.41|22316.41|22440.87|22320.87|22436.41|22316.41|10
1621298490000|2021-05-18 00:41:30|22436.29|22316.29|22437.9|22317.9|22437.9|22317.9|22435.26|22315.26|10
1621298500000|2021-05-18 00:41:40|22437.11|22317.11|22436.8|22316.8|22437.11|22317.11|22434.67|22314.67|10
1621298510000|2021-05-18 00:41:50|22436.28|22316.28|22444.96|22324.96|22444.96|22324.96|22436.04|22316.04|10
1621298520000|2021-05-18 00:42:00|22449.69|22329.69|22470.56|22350.56|22470.56|22350.56|22449.69|22329.69|10
1621298530000|2021-05-18 00:42:10|22476.63|22356.63|22491.7|22371.7|22491.7|22371.7|22476.11|22356.11|10
1621298540000|2021-05-18 00:42:20|22493.89|22373.89|22495.65|22375.65|22495.65|22375.65|22491.24|22371.24|10
1621298550000|2021-05-18 00:42:30|22498.05|22378.05|22502.85|22382.85|22502.85|22382.85|22496.25|22376.25|10
1621298560000|2021-05-18 00:42:40|22503.36|22383.36|22497.74|22377.74|22504.05|22384.05|22497.74|22377.74|10
1621298570000|2021-05-18 00:42:50|22495.34|22375.34|22481.94|22361.94|22495.34|22375.34|22481.3|22361.3|10
1621298580000|2021-05-18 00:43:00|22482.35|22362.35|22483.34|22363.34|22483.34|22363.34|22481.61|22361.61|10
1621298590000|2021-05-18 00:43:10|22483.13|22363.13|22485.48|22365.48|22485.88|22365.88|22482.7|22362.7|10
1621298600000|2021-05-18 00:43:20|22484.57|22364.57|22478.5|22358.5|22486|22366|22478.5|22358.5|10
1621298610000|2021-05-18 00:43:30|22477.01|22357.01|22467.15|22347.15|22477.23|22357.23|22467.15|22347.15|10
1621298620000|2021-05-18 00:43:40|22465.89|22345.89|22461.81|22341.81|22466.83|22346.83|22461.81|22341.81|10
1621298630000|2021-05-18 00:43:50|22460.51|22340.51|22460.36|22340.36|22464.22|22344.22|22460.27|22340.27|10
1621298640000|2021-05-18 00:44:00|22460.28|22340.28|22458.04|22338.04|22460.28|22340.28|22455.35|22335.35|10
1621298650000|2021-05-18 00:44:10|22458.9|22338.9|22471.12|22351.12|22471.16|22351.16|22458.9|22338.9|10
1621298660000|2021-05-18 00:44:20|22471.05|22351.05|22481.32|22361.32|22481.32|22361.32|22471.05|22351.05|10
1621298670000|2021-05-18 00:44:30|22485.41|22365.41|22509.47|22389.47|22509.47|22389.47|22485.41|22365.41|10
1621298680000|2021-05-18 00:44:40|22514.35|22394.35|22519.36|22399.36|22519.36|22399.36|22514.35|22394.35|10
1621298690000|2021-05-18 00:44:50|22516.43|22396.43|22513.85|22393.85|22516.5|22396.5|22510.73|22390.73|10
1621298700000|2021-05-18 00:45:00|22513.71|22393.71|22508.45|22388.45|22513.71|22393.71|22508.25|22388.25|10
1621298710000|2021-05-18 00:45:10|22507.75|22387.75|22504.6|22384.6|22507.75|22387.75|22499.57|22379.57|10
1621298720000|2021-05-18 00:45:20|22510.58|22390.58|22507.09|22387.09|22512.55|22392.55|22507.09|22387.09|10
1621298730000|2021-05-18 00:45:30|22506.14|22386.14|22515.23|22395.23|22515.23|22395.23|22506.14|22386.14|10
1621298740000|2021-05-18 00:45:40|22517.04|22397.04|22531.35|22411.35|22531.35|22411.35|22517.04|22397.04|10
1621298750000|2021-05-18 00:45:50|22535.34|22415.34|22538.49|22418.49|22539|22419|22535.34|22415.34|10
1621298760000|2021-05-18 00:46:00|22537.54|22417.54|22531.23|22411.23|22537.54|22417.54|22530.94|22410.94|10
1621298770000|2021-05-18 00:46:10|22529.54|22409.54|22530.45|22410.45|22530.45|22410.45|22525.75|22405.75|10
1621298780000|2021-05-18 00:46:20|22532.14|22412.14|22550.45|22430.45|22550.45|22430.45|22532.14|22412.14|10
1621298790000|2021-05-18 00:46:30|22553.81|22433.81|22562.69|22442.69|22562.69|22442.69|22553.81|22433.81|10
1621298800000|2021-05-18 00:46:40|22562.08|22442.08|22560.55|22440.55|22563.14|22443.14|22560.55|22440.55|10
1621298810000|2021-05-18 00:46:50|22559.36|22439.36|22550.6|22430.6|22559.36|22439.36|22550.4|22430.4|10
1621298820000|2021-05-18 00:47:00|22549.44|22429.44|22544.75|22424.75|22549.44|22429.44|22544.37|22424.37|10
1621298830000|2021-05-18 00:47:10|22545.16|22425.16|22537.34|22417.34|22545.16|22425.16|22537.34|22417.34|10
1621298840000|2021-05-18 00:47:20|22536.05|22416.05|22529.87|22409.87|22536.19|22416.19|22529.87|22409.87|10
1621298850000|2021-05-18 00:47:30|22527.57|22407.57|22530.28|22410.28|22530.28|22410.28|22526.72|22406.72|9
1621298860000|2021-05-18 00:47:40|22530.98|22410.98|22535.17|22415.17|22535.37|22415.37|22530.2|22410.2|10
1621298870000|2021-05-18 00:47:50|22533.03|22413.03|22536.4|22416.4|22536.74|22416.74|22532.77|22412.77|10
1621298880000|2021-05-18 00:48:00|22535.81|22415.81|22527.12|22407.12|22535.81|22415.81|22525.61|22405.61|10
1621298890000|2021-05-18 00:48:10|22528.89|22408.89|22532.51|22412.51|22532.51|22412.51|22528.89|22408.89|10
1621298900000|2021-05-18 00:48:20|22531.12|22411.12|22527.75|22407.75|22532|22412|22527.75|22407.75|10
1621298910000|2021-05-18 00:48:30|22528.48|22408.48|22532.19|22412.19|22532.58|22412.58|22528.48|22408.48|10
1621298920000|2021-05-18 00:48:40|22532.82|22412.82|22536.63|22416.63|22536.63|22416.63|22532.63|22412.63|10
1621298930000|2021-05-18 00:48:50|22538.48|22418.48|22555.13|22435.13|22555.13|22435.13|22538.48|22418.48|10
1621298940000|2021-05-18 00:49:00|22555.96|22435.96|22557.57|22437.57|22558.44|22438.44|22555.96|22435.96|10
1621298950000|2021-05-18 00:49:10|22558.66|22438.66|22560.73|22440.73|22560.73|22440.73|22558.66|22438.66|10
1621298960000|2021-05-18 00:49:20|22561.87|22441.87|22558.1|22438.1|22562.93|22442.93|22558.1|22438.1|10
1621298970000|2021-05-18 00:49:30|22557.7|22437.7|22556.03|22436.03|22558.31|22438.31|22556.03|22436.03|10
1621298980000|2021-05-18 00:49:40|22555.47|22435.47|22555.35|22435.35|22555.97|22435.97|22554.07|22434.07|10
1621298990000|2021-05-18 00:49:50|22553.67|22433.67|22548.53|22428.53|22553.85|22433.85|22548.3|22428.3|10
1621299000000|2021-05-18 00:50:00|22549.32|22429.32|22549.1|22429.1|22550.06|22430.06|22547.42|22427.42|10
1621299010000|2021-05-18 00:50:10|22548.59|22428.59|22553.08|22433.08|22553.08|22433.08|22547.06|22427.06|10
1621299020000|2021-05-18 00:50:20|22554.52|22434.52|22543.61|22423.61|22555.07|22435.07|22543.61|22423.61|10
1621299030000|2021-05-18 00:50:30|22541.22|22421.22|22535.04|22415.04|22541.22|22421.22|22533.92|22413.92|9
1621299040000|2021-05-18 00:50:40|22534.67|22414.67|22538.1|22418.1|22539.43|22419.43|22534.67|22414.67|10
1621299050000|2021-05-18 00:50:50|22537.66|22417.66|22535.96|22415.96|22538.86|22418.86|22535.96|22415.96|10
1621299060000|2021-05-18 00:51:00|22534.27|22414.27|22513.02|22393.02|22534.27|22414.27|22513.02|22393.02|10
1621299070000|2021-05-18 00:51:10|22511.21|22391.21|22501.89|22381.89|22511.21|22391.21|22501.89|22381.89|10
1621299080000|2021-05-18 00:51:20|22497.47|22377.47|22479.78|22359.78|22497.47|22377.47|22479.44|22359.44|10
1621299090000|2021-05-18 00:51:30|22470.6|22350.6|22463.09|22343.09|22470.6|22350.6|22461.15|22341.15|10
1621299100000|2021-05-18 00:51:40|22464.57|22344.57|22461.55|22341.55|22465.04|22345.04|22458.56|22338.56|10
1621299110000|2021-05-18 00:51:50|22464.68|22344.68|22471.04|22351.04|22471.94|22351.94|22464.68|22344.68|10
1621299120000|2021-05-18 00:52:00|22471.72|22351.72|22491.85|22371.85|22491.85|22371.85|22471.72|22351.72|10
1621299130000|2021-05-18 00:52:10|22502.4|22382.4|22524.38|22404.38|22524.38|22404.38|22502.4|22382.4|10
1621299140000|2021-05-18 00:52:20|22530.67|22410.67|22549.17|22429.17|22549.17|22429.17|22530.67|22410.67|10
1621299150000|2021-05-18 00:52:30|22550.94|22430.94|22570.5|22450.5|22571.65|22451.65|22550.94|22430.94|10
1621299160000|2021-05-18 00:52:40|22570.25|22450.25|22576.44|22456.44|22578.25|22458.25|22570.25|22450.25|10
1621299170000|2021-05-18 00:52:50|22576.64|22456.64|22567.93|22447.93|22579.44|22459.44|22567.93|22447.93|10
1621299180000|2021-05-18 00:53:00|22566.02|22446.02|22574.25|22454.25|22574.25|22454.25|22562.74|22442.74|10
1621299190000|2021-05-18 00:53:10|22579.25|22459.25|22589.35|22469.35|22589.35|22469.35|22579.25|22459.25|10
1621299200000|2021-05-18 00:53:20|22592.59|22472.59|22608.5|22488.5|22608.89|22488.89|22592.59|22472.59|10
1621299210000|2021-05-18 00:53:30|22615.13|22495.13|22622.12|22502.12|22622.26|22502.26|22615.13|22495.13|10
1621299220000|2021-05-18 00:53:40|22620.27|22500.27|22629.84|22509.84|22636.75|22516.75|22620.27|22500.27|10
1621299230000|2021-05-18 00:53:50|22623.64|22503.64|22610.11|22490.11|22624.4|22504.4|22610.11|22490.11|10
1621299240000|2021-05-18 00:54:00|22611.51|22491.51|22616|22496|22616.31|22496.31|22611.51|22491.51|10
1621299250000|2021-05-18 00:54:10|22613.03|22493.03|22601.85|22481.85|22613.03|22493.03|22601.85|22481.85|10
1621299260000|2021-05-18 00:54:20|22600.84|22480.84|22593.18|22473.18|22601.92|22481.92|22592.14|22472.14|10
1621299270000|2021-05-18 00:54:30|22584.73|22464.73|22586.53|22466.53|22586.53|22466.53|22582.89|22462.89|10
1621299280000|2021-05-18 00:54:40|22589.38|22469.38|22594.5|22474.5|22594.65|22474.65|22589.38|22469.38|10
1621299290000|2021-05-18 00:54:50|22597.27|22477.27|22592.39|22472.39|22598.45|22478.45|22592.15|22472.15|10
1621299300000|2021-05-18 00:55:00|22591.93|22471.93|22579.38|22459.38|22591.93|22471.93|22579.27|22459.27|10
1621299310000|2021-05-18 00:55:10|22578.61|22458.61|22575.28|22455.28|22578.61|22458.61|22571.24|22451.24|10
1621299320000|2021-05-18 00:55:20|22575.39|22455.39|22551.2|22431.2|22576.21|22456.21|22551.2|22431.2|10
1621299330000|2021-05-18 00:55:30|22549.52|22429.52|22549.31|22429.31|22551.12|22431.12|22548.99|22428.99|10
1621299340000|2021-05-18 00:55:40|22549.44|22429.44|22543.79|22423.79|22549.44|22429.44|22543.79|22423.79|10
1621299350000|2021-05-18 00:55:50|22542.41|22422.41|22539.74|22419.74|22542.76|22422.76|22538.75|22418.75|10
1621299360000|2021-05-18 00:56:00|22541.2|22421.2|22540.16|22420.16|22542|22422|22537.64|22417.64|10
1621299370000|2021-05-18 00:56:10|22540.37|22420.37|22546.81|22426.81|22548.33|22428.33|22540.37|22420.37|10
1621299380000|2021-05-18 00:56:20|22547.71|22427.71|22549.91|22429.91|22551.67|22431.67|22547.71|22427.71|10
1621299390000|2021-05-18 00:56:30|22549.23|22429.23|22545.73|22425.73|22549.23|22429.23|22545.73|22425.73|10
1621299400000|2021-05-18 00:56:40|22544.44|22424.44|22543.02|22423.02|22544.44|22424.44|22542.28|22422.28|9
1621299410000|2021-05-18 00:56:50|22543.06|22423.06|22545.81|22425.81|22545.81|22425.81|22543.06|22423.06|10
1621299420000|2021-05-18 00:57:00|22546.36|22426.36|22536.53|22416.53|22546.36|22426.36|22536.53|22416.53|10
1621299430000|2021-05-18 00:57:10|22536.92|22416.92|22538.78|22418.78|22539.89|22419.89|22536.92|22416.92|10
1621299440000|2021-05-18 00:57:20|22538.67|22418.67|22530.7|22410.7|22539.63|22419.63|22530.7|22410.7|10
1621299450000|2021-05-18 00:57:30|22524.35|22404.35|22519.33|22399.33|22524.35|22404.35|22519.33|22399.33|10
1621299460000|2021-05-18 00:57:40|22518.52|22398.52|22513.65|22393.65|22518.52|22398.52|22513.57|22393.57|10
1621299470000|2021-05-18 00:57:50|22514.11|22394.11|22519.78|22399.78|22519.92|22399.92|22514.11|22394.11|10
1621299480000|2021-05-18 00:58:00|22520.13|22400.13|22517.67|22397.67|22521.51|22401.51|22516.59|22396.59|10
1621299490000|2021-05-18 00:58:10|22516.69|22396.69|22515.74|22395.74|22517.67|22397.67|22515.74|22395.74|10
1621299500000|2021-05-18 00:58:20|22515.45|22395.45|22517.11|22397.11|22517.11|22397.11|22515.02|22395.02|10
1621299510000|2021-05-18 00:58:30|22517.88|22397.88|22526.74|22406.74|22527.69|22407.69|22517.88|22397.88|10
1621299520000|2021-05-18 00:58:40|22526.39|22406.39|22533.92|22413.92|22533.92|22413.92|22526.35|22406.35|10
1621299530000|2021-05-18 00:58:50|22536.5|22416.5|22545.86|22425.86|22545.86|22425.86|22536.5|22416.5|10
1621299540000|2021-05-18 00:59:00|22544.49|22424.49|22535.4|22415.4|22544.49|22424.49|22535.4|22415.4|10
1621299550000|2021-05-18 00:59:10|22535.85|22415.85|22543.68|22423.68|22543.9|22423.9|22535.39|22415.39|10
1621299560000|2021-05-18 00:59:20|22544.05|22424.05|22532.95|22412.95|22544.06|22424.06|22531.06|22411.06|10
1621299570000|2021-05-18 00:59:30|22530.68|22410.68|22542.28|22422.28|22542.96|22422.96|22530.68|22410.68|10
1621299580000|2021-05-18 00:59:40|22543.87|22423.87|22556.63|22436.63|22556.63|22436.63|22543.87|22423.87|10
1621299590000|2021-05-18 00:59:50|22557.3|22437.3|22564.13|22444.13|22564.94|22444.94|22557.3|22437.3|10
1621299600000|2021-05-18 01:00:00|22563.84|22443.84|22571.03|22451.03|22571.03|22451.03|22563.84|22443.84|10
1621299610000|2021-05-18 01:00:10|22571.38|22451.38|22565.17|22445.17|22571.38|22451.38|22565.17|22445.17|10
1621299620000|2021-05-18 01:00:20|22566.93|22446.93|22570.75|22450.75|22571.28|22451.28|22566.93|22446.93|10
1621299630000|2021-05-18 01:00:30|22570.12|22450.12|22567.13|22447.13|22570.23|22450.23|22567.13|22447.13|10
1621299640000|2021-05-18 01:00:40|22567.1|22447.1|22565.17|22445.17|22567.61|22447.61|22562.59|22442.59|10
1621299650000|2021-05-18 01:00:50|22565.43|22445.43|22560.53|22440.53|22566.01|22446.01|22560.53|22440.53|10
1621299660000|2021-05-18 01:01:00|22560.94|22440.94|22559.91|22439.91|22562.63|22442.63|22559.91|22439.91|10
1621299670000|2021-05-18 01:01:10|22562.68|22442.68|22559.46|22439.46|22562.88|22442.88|22559.25|22439.25|10
1621299680000|2021-05-18 01:01:20|22559.98|22439.98|22567.44|22447.44|22567.44|22447.44|22558.25|22438.25|10
1621299690000|2021-05-18 01:01:30|22569.13|22449.13|22585.13|22465.13|22585.13|22465.13|22569.13|22449.13|10
1621299700000|2021-05-18 01:01:40|22586.97|22466.97|22596.91|22476.91|22596.91|22476.91|22586.97|22466.97|10
1621299710000|2021-05-18 01:01:50|22595.42|22475.42|22592.38|22472.38|22597.64|22477.64|22592.38|22472.38|10
1621299720000|2021-05-18 01:02:00|22592.65|22472.65|22594.4|22474.4|22597.03|22477.03|22592.65|22472.65|10
1621299730000|2021-05-18 01:02:10|22594.53|22474.53|22597.14|22477.14|22597.14|22477.14|22592.97|22472.97|10
1621299740000|2021-05-18 01:02:20|22597.7|22477.7|22591.98|22471.98|22598.76|22478.76|22591.98|22471.98|10
1621299750000|2021-05-18 01:02:30|22587.9|22467.9|22600.91|22480.91|22600.91|22480.91|22586.25|22466.25|10
1621299760000|2021-05-18 01:02:40|22605.22|22485.22|22619.92|22499.92|22619.92|22499.92|22605.22|22485.22|10
1621299770000|2021-05-18 01:02:50|22625.6|22505.6|22628.22|22508.22|22630.29|22510.29|22625.6|22505.6|10
1621299780000|2021-05-18 01:03:00|22630.65|22510.65|22611.65|22491.65|22633.21|22513.21|22611.65|22491.65|10
1621299790000|2021-05-18 01:03:10|22608.11|22488.11|22600.02|22480.02|22608.11|22488.11|22600.02|22480.02|10
1621299800000|2021-05-18 01:03:20|22597.51|22477.51|22587.17|22467.17|22598.43|22478.43|22586.95|22466.95|10
1621299810000|2021-05-18 01:03:30|22585.78|22465.78|22571.5|22451.5|22585.78|22465.78|22571.5|22451.5|10
1621299820000|2021-05-18 01:03:40|22571.26|22451.26|22562.94|22442.94|22571.26|22451.26|22562.89|22442.89|10
1621299830000|2021-05-18 01:03:50|22562.47|22442.47|22550.3|22430.3|22562.47|22442.47|22550.3|22430.3|10
1621299840000|2021-05-18 01:04:00|22550.54|22430.54|22542.39|22422.39|22550.54|22430.54|22540.87|22420.87|10
1621299850000|2021-05-18 01:04:10|22543.83|22423.83|22543.78|22423.78|22543.83|22423.83|22538.42|22418.42|10
1621299860000|2021-05-18 01:04:20|22544.06|22424.06|22557.15|22437.15|22557.15|22437.15|22543.97|22423.97|10
1621299870000|2021-05-18 01:04:30|22558.59|22438.59|22563.18|22443.18|22564.67|22444.67|22558.59|22438.59|10
1621299880000|2021-05-18 01:04:40|22565.49|22445.49|22580.4|22460.4|22581.84|22461.84|22565.49|22445.49|10
1621299890000|2021-05-18 01:04:50|22581.04|22461.04|22581.87|22461.87|22582.44|22462.44|22577.95|22457.95|10
1621299900000|2021-05-18 01:05:00|22583.36|22463.36|22589.75|22469.75|22590.81|22470.81|22583.36|22463.36|10
1621299910000|2021-05-18 01:05:10|22590.56|22470.56|22590.53|22470.53|22592.16|22472.16|22588.4|22468.4|10
1621299920000|2021-05-18 01:05:20|22588.36|22468.36|22580.86|22460.86|22588.36|22468.36|22580.78|22460.78|10
1621299930000|2021-05-18 01:05:30|22580.53|22460.53|22581.13|22461.13|22581.45|22461.45|22580.44|22460.44|10
1621299940000|2021-05-18 01:05:40|22579.94|22459.94|22582.88|22462.88|22582.88|22462.88|22576.72|22456.72|9
1621299950000|2021-05-18 01:05:50|22583.32|22463.32|22585.69|22465.69|22586.72|22466.72|22583.32|22463.32|10
1621299960000|2021-05-18 01:06:00|22583.61|22463.61|22570.16|22450.16|22583.61|22463.61|22570.16|22450.16|10
1621299970000|2021-05-18 01:06:10|22567.08|22447.08|22571.79|22451.79|22572.78|22452.78|22567.08|22447.08|10
1621299980000|2021-05-18 01:06:20|22572.01|22452.01|22570.4|22450.4|22572.01|22452.01|22569.81|22449.81|10
1621299990000|2021-05-18 01:06:30|22570.08|22450.08|22563.75|22443.75|22570.08|22450.08|22563.75|22443.75|10
1621300000000|2021-05-18 01:06:40|22564.1|22444.1|22564.63|22444.63|22564.63|22444.63|22562.7|22442.7|10
1621300010000|2021-05-18 01:06:50|22565.11|22445.11|22567.5|22447.5|22567.5|22447.5|22564.08|22444.08|9
1621300020000|2021-05-18 01:07:00|22566.59|22446.59|22571.11|22451.11|22571.55|22451.55|22566.59|22446.59|10
1621300030000|2021-05-18 01:07:10|22571.07|22451.07|22573.19|22453.19|22573.22|22453.22|22571.07|22451.07|10
1621300040000|2021-05-18 01:07:20|22573.02|22453.02|22566.56|22446.56|22573.02|22453.02|22566.37|22446.37|10
1621300050000|2021-05-18 01:07:30|22568.96|22448.96|22565.34|22445.34|22568.96|22448.96|22565.34|22445.34|10
1621300060000|2021-05-18 01:07:40|22565.23|22445.23|22565.61|22445.61|22565.61|22445.61|22562.96|22442.96|10
1621300070000|2021-05-18 01:07:50|22565.99|22445.99|22568.58|22448.58|22569.23|22449.23|22565.99|22445.99|10
1621300080000|2021-05-18 01:08:00|22568.67|22448.67|22565.39|22445.39|22568.67|22448.67|22565.39|22445.39|10
1621300090000|2021-05-18 01:08:10|22568.77|22448.77|22568.75|22448.75|22570.16|22450.16|22568.39|22448.39|10
1621300100000|2021-05-18 01:08:20|22567.7|22447.7|22564.76|22444.76|22567.86|22447.86|22564.19|22444.19|10
1621300110000|2021-05-18 01:08:30|22564.8|22444.8|22566.92|22446.92|22566.92|22446.92|22564.13|22444.13|9
1621300120000|2021-05-18 01:08:40|22566.83|22446.83|22568.67|22448.67|22569.91|22449.91|22565.95|22445.95|10
1621300130000|2021-05-18 01:08:50|22567.25|22447.25|22565.19|22445.19|22567.53|22447.53|22564.57|22444.57|10
1621300140000|2021-05-18 01:09:00|22565.26|22445.26|22563.24|22443.24|22565.65|22445.65|22563.24|22443.24|10
1621300150000|2021-05-18 01:09:10|22565.35|22445.35|22570.46|22450.46|22570.46|22450.46|22565.35|22445.35|10
1621300160000|2021-05-18 01:09:20|22570.83|22450.83|22574.99|22454.99|22574.99|22454.99|22569.8|22449.8|10
1621300170000|2021-05-18 01:09:30|22578.2|22458.2|22585.32|22465.32|22585.32|22465.32|22578.2|22458.2|10
1621300180000|2021-05-18 01:09:40|22585.78|22465.78|22623.78|22503.78|22623.78|22503.78|22585.78|22465.78|10
1621300190000|2021-05-18 01:09:50|22622.25|22502.25|22635.98|22515.98|22635.98|22515.98|22622.25|22502.25|10
1621300200000|2021-05-18 01:10:00|22639.39|22519.39|22698.32|22578.32|22698.32|22578.32|22639.39|22519.39|10
1621300210000|2021-05-18 01:10:10|22705.76|22585.76|22693.72|22573.72|22705.76|22585.76|22693.72|22573.72|10
1621300220000|2021-05-18 01:10:20|22693.77|22573.77|22695.7|22575.7|22696.87|22576.87|22689.27|22569.27|10
1621300230000|2021-05-18 01:10:30|22695.28|22575.28|22687.04|22567.04|22695.28|22575.28|22687.04|22567.04|10
1621300240000|2021-05-18 01:10:40|22686.34|22566.34|22689.55|22569.55|22689.74|22569.74|22686.34|22566.34|10
1621300250000|2021-05-18 01:10:50|22687.95|22567.95|22688.4|22568.4|22688.65|22568.65|22685.84|22565.84|10
1621300260000|2021-05-18 01:11:00|22689.55|22569.55|22685.13|22565.13|22689.72|22569.72|22685.13|22565.13|10
1621300270000|2021-05-18 01:11:10|22685.29|22565.29|22675.86|22555.86|22685.29|22565.29|22675.86|22555.86|10
1621300280000|2021-05-18 01:11:20|22674.62|22554.62|22664.48|22544.48|22674.62|22554.62|22664.48|22544.48|10
1621300290000|2021-05-18 01:11:30|22663.53|22543.53|22665.15|22545.15|22666.24|22546.24|22663.53|22543.53|9
1621300300000|2021-05-18 01:11:40|22665.74|22545.74|22673.17|22553.17|22673.17|22553.17|22665.36|22545.36|10
1621300310000|2021-05-18 01:11:50|22677.17|22557.17|22699.45|22579.45|22701.32|22581.32|22677.17|22557.17|10
1621300320000|2021-05-18 01:12:00|22703.78|22583.78|22721.52|22601.52|22726.66|22606.66|22703.78|22583.78|10
1621300330000|2021-05-18 01:12:10|22718.31|22598.31|22700.54|22580.54|22718.31|22598.31|22700.54|22580.54|10
1621300340000|2021-05-18 01:12:20|22699.79|22579.79|22698.87|22578.87|22706.03|22586.03|22696.05|22576.05|10
1621300350000|2021-05-18 01:12:30|22698.59|22578.59|22716.47|22596.47|22716.47|22596.47|22698.59|22578.59|10
1621300360000|2021-05-18 01:12:40|22718.66|22598.66|22717.12|22597.12|22720.44|22600.44|22717.12|22597.12|10
1621300370000|2021-05-18 01:12:50|22716.56|22596.56|22715.8|22595.8|22716.56|22596.56|22713.41|22593.41|10
1621300380000|2021-05-18 01:13:00|22716.95|22596.95|22712.72|22592.72|22720.24|22600.24|22712.72|22592.72|10
1621300390000|2021-05-18 01:13:10|22714.03|22594.03|22701.09|22581.09|22714.03|22594.03|22701.07|22581.07|10
1621300400000|2021-05-18 01:13:20|22702.06|22582.06|22697.59|22577.59|22702.06|22582.06|22696.9|22576.9|10
1621300410000|2021-05-18 01:13:30|22697.96|22577.96|22706.23|22586.23|22706.23|22586.23|22697.96|22577.96|10
1621300420000|2021-05-18 01:13:40|22707.48|22587.48|22703.19|22583.19|22707.48|22587.48|22703.19|22583.19|10
1621300430000|2021-05-18 01:13:50|22702.81|22582.81|22707.46|22587.46|22707.46|22587.46|22702.81|22582.81|10
1621300440000|2021-05-18 01:14:00|22707.96|22587.96|22711.97|22591.97|22713.46|22593.46|22707.96|22587.96|10
1621300450000|2021-05-18 01:14:10|22714.54|22594.54|22720.34|22600.34|22720.64|22600.64|22714.54|22594.54|10
1621300460000|2021-05-18 01:14:20|22722.74|22602.74|22723.26|22603.26|22723.55|22603.55|22718.86|22598.86|10
1621300470000|2021-05-18 01:14:30|22722.81|22602.81|22712.68|22592.68|22722.81|22602.81|22712.68|22592.68|10
1621300480000|2021-05-18 01:14:40|22713.29|22593.29|22719.11|22599.11|22719.91|22599.91|22713.29|22593.29|10
1621300490000|2021-05-18 01:14:50|22719.6|22599.6|22733.95|22613.95|22733.95|22613.95|22719.6|22599.6|10
1621300500000|2021-05-18 01:15:00|22734.34|22614.34|22743.11|22623.11|22744.97|22624.97|22734.34|22614.34|10
1621300510000|2021-05-18 01:15:10|22744.2|22624.2|22751.33|22631.33|22751.33|22631.33|22744.2|22624.2|10
1621300520000|2021-05-18 01:15:20|22746.26|22626.26|22736.53|22616.53|22746.26|22626.26|22736.53|22616.53|10
1621300530000|2021-05-18 01:15:30|22737.36|22617.36|22732.04|22612.04|22739.44|22619.44|22732.04|22612.04|10
1621300540000|2021-05-18 01:15:40|22731.59|22611.59|22729.74|22609.74|22731.95|22611.95|22728.19|22608.19|10
1621300550000|2021-05-18 01:15:50|22729.61|22609.61|22724.51|22604.51|22729.61|22609.61|22724.51|22604.51|10
1621300560000|2021-05-18 01:16:00|22723.96|22603.96|22724.11|22604.11|22724.11|22604.11|22720.79|22600.79|10
1621300570000|2021-05-18 01:16:10|22723.46|22603.46|22722.87|22602.87|22725.03|22605.03|22722.54|22602.54|10
1621300580000|2021-05-18 01:16:20|22721.76|22601.76|22714.43|22594.43|22721.76|22601.76|22714.43|22594.43|10
1621300590000|2021-05-18 01:16:30|22713.12|22593.12|22693.97|22573.97|22713.12|22593.12|22693.97|22573.97|10
1621300600000|2021-05-18 01:16:40|22694.85|22574.85|22682.87|22562.87|22694.85|22574.85|22682.87|22562.87|10
1621300610000|2021-05-18 01:16:50|22679.37|22559.37|22681.38|22561.38|22681.38|22561.38|22678.82|22558.82|10
1621300620000|2021-05-18 01:17:00|22681.76|22561.76|22687.08|22567.08|22687.08|22567.08|22681.76|22561.76|10
1621300630000|2021-05-18 01:17:10|22687.49|22567.49|22700.76|22580.76|22700.76|22580.76|22685.25|22565.25|10
1621300640000|2021-05-18 01:17:20|22699.69|22579.69|22709.36|22589.36|22713.94|22593.94|22699.69|22579.69|10
1621300650000|2021-05-18 01:17:30|22710.01|22590.01|22704.7|22584.7|22710.01|22590.01|22704.5|22584.5|10
1621300660000|2021-05-18 01:17:40|22704.89|22584.89|22692.2|22572.2|22704.89|22584.89|22692.2|22572.2|10
1621300670000|2021-05-18 01:17:50|22688.33|22568.33|22690.23|22570.23|22690.23|22570.23|22685.4|22565.4|10
1621300680000|2021-05-18 01:18:00|22689.03|22569.03|22690.79|22570.79|22693.25|22573.25|22689.03|22569.03|10
1621300690000|2021-05-18 01:18:10|22690.93|22570.93|22698.53|22578.53|22698.56|22578.56|22690.93|22570.93|10
1621300700000|2021-05-18 01:18:20|22699.63|22579.63|22708.79|22588.79|22708.79|22588.79|22695.38|22575.38|10
1621300710000|2021-05-18 01:18:30|22710|22590|22704.07|22584.07|22710.17|22590.17|22704.07|22584.07|10
1621300720000|2021-05-18 01:18:40|22703.1|22583.1|22692.55|22572.55|22703.1|22583.1|22692.55|22572.55|10
1621300730000|2021-05-18 01:18:50|22691.44|22571.44|22685.88|22565.88|22691.61|22571.61|22685.88|22565.88|10
1621300740000|2021-05-18 01:19:00|22685.59|22565.59|22673.32|22553.32|22685.59|22565.59|22673.32|22553.32|9
1621300750000|2021-05-18 01:19:10|22673.82|22553.82|22674.6|22554.6|22675.17|22555.17|22673.12|22553.12|10
1621300760000|2021-05-18 01:19:20|22674.66|22554.66|22680.94|22560.94|22680.94|22560.94|22674.66|22554.66|10
1621300770000|2021-05-18 01:19:30|22681.84|22561.84|22693.01|22573.01|22693.01|22573.01|22681.84|22561.84|10
1621300780000|2021-05-18 01:19:40|22694.67|22574.67|22709.28|22589.28|22709.28|22589.28|22694.67|22574.67|10
1621300790000|2021-05-18 01:19:50|22711.71|22591.71|22707.58|22587.58|22712.37|22592.37|22704.06|22584.06|10
1621300800000|2021-05-18 01:20:00|22707.5|22587.5|22701.41|22581.41|22707.5|22587.5|22701.41|22581.41|10
1621300810000|2021-05-18 01:20:10|22702.56|22582.56|22705.66|22585.66|22705.66|22585.66|22701.47|22581.47|10
1621300820000|2021-05-18 01:20:20|22706.23|22586.23|22699.74|22579.74|22707.83|22587.83|22699.74|22579.74|10
1621300830000|2021-05-18 01:20:30|22698.95|22578.95|22688.72|22568.72|22699.61|22579.61|22688.72|22568.72|10
1621300840000|2021-05-18 01:20:40|22688.32|22568.32|22684.49|22564.49|22688.32|22568.32|22684.49|22564.49|10
1621300850000|2021-05-18 01:20:50|22684.62|22564.62|22679.33|22559.33|22685.47|22565.47|22679.33|22559.33|10
1621300860000|2021-05-18 01:21:00|22678.85|22558.85|22673.39|22553.39|22678.85|22558.85|22672.4|22552.4|10
1621300870000|2021-05-18 01:21:10|22672.76|22552.76|22684.85|22564.85|22684.85|22564.85|22672.76|22552.76|10
1621300880000|2021-05-18 01:21:20|22686.08|22566.08|22692.04|22572.04|22692.45|22572.45|22686.08|22566.08|10
1621300890000|2021-05-18 01:21:30|22691.76|22571.76|22691.87|22571.87|22693.15|22573.15|22690.01|22570.01|10
1621300900000|2021-05-18 01:21:40|22691.17|22571.17|22689.23|22569.23|22692.7|22572.7|22688.52|22568.52|10
1621300910000|2021-05-18 01:21:50|22690.64|22570.64|22677.88|22557.88|22690.64|22570.64|22677.88|22557.88|10
1621300920000|2021-05-18 01:22:00|22676.54|22556.54|22705.98|22585.98|22705.98|22585.98|22676.54|22556.54|10
1621300930000|2021-05-18 01:22:10|22706.63|22586.63|22727.84|22607.84|22727.84|22607.84|22706.63|22586.63|10
1621300940000|2021-05-18 01:22:20|22727.93|22607.93|22714.19|22594.19|22728.31|22608.31|22713.61|22593.61|10
1621300950000|2021-05-18 01:22:30|22713.44|22593.44|22726.01|22606.01|22726.01|22606.01|22713.44|22593.44|10
1621300960000|2021-05-18 01:22:40|22723.73|22603.73|22713.84|22593.84|22723.73|22603.73|22713.84|22593.84|10
1621300970000|2021-05-18 01:22:50|22714.22|22594.22|22718.52|22598.52|22719.16|22599.16|22714.22|22594.22|10
1621300980000|2021-05-18 01:23:00|22717.27|22597.27|22702.85|22582.85|22717.27|22597.27|22702.85|22582.85|10
1621300990000|2021-05-18 01:23:10|22702.19|22582.19|22699.74|22579.74|22702.19|22582.19|22698.2|22578.2|10
1621301000000|2021-05-18 01:23:20|22701.15|22581.15|22691.17|22571.17|22701.15|22581.15|22691.17|22571.17|10
1621301010000|2021-05-18 01:23:30|22691.98|22571.98|22693.16|22573.16|22694.25|22574.25|22691.98|22571.98|10
1621301020000|2021-05-18 01:23:40|22693.04|22573.04|22694|22574|22695.85|22575.85|22692.68|22572.68|10
1621301030000|2021-05-18 01:23:50|22693.92|22573.92|22694.98|22574.98|22695.31|22575.31|22693.86|22573.86|10
1621301040000|2021-05-18 01:24:00|22694.9|22574.9|22696.6|22576.6|22696.6|22576.6|22693.37|22573.37|10
1621301050000|2021-05-18 01:24:10|22694.5|22574.5|22697.92|22577.92|22702.03|22582.03|22694.5|22574.5|9
1621301060000|2021-05-18 01:24:20|22698.08|22578.08|22697.33|22577.33|22698.45|22578.45|22696.37|22576.37|10
1621301070000|2021-05-18 01:24:30|22698.32|22578.32|22706.97|22586.97|22706.97|22586.97|22698.32|22578.32|10
1621301080000|2021-05-18 01:24:40|22707.65|22587.65|22715.68|22595.68|22715.68|22595.68|22707.65|22587.65|10
1621301090000|2021-05-18 01:24:50|22715.39|22595.39|22719.42|22599.42|22719.42|22599.42|22715.39|22595.39|10
1621301100000|2021-05-18 01:25:00|22719.13|22599.13|22719.58|22599.58|22720.65|22600.65|22717.26|22597.26|10
1621301110000|2021-05-18 01:25:10|22720.97|22600.97|22722.05|22602.05|22723.5|22603.5|22720.97|22600.97|10
1621301120000|2021-05-18 01:25:20|22724.39|22604.39|22731.28|22611.28|22731.28|22611.28|22724.12|22604.12|10
1621301130000|2021-05-18 01:25:30|22730.78|22610.78|22741.35|22621.35|22741.35|22621.35|22730.78|22610.78|10
1621301140000|2021-05-18 01:25:40|22743.15|22623.15|22753.09|22633.09|22753.64|22633.64|22743.15|22623.15|10
1621301150000|2021-05-18 01:25:50|22757.01|22637.01|22788.08|22668.08|22788.08|22668.08|22757.01|22637.01|10
1621301160000|2021-05-18 01:26:00|22789.88|22669.88|22804.02|22684.02|22804.02|22684.02|22789.88|22669.88|10
1621301170000|2021-05-18 01:26:10|22804.78|22684.78|22797.11|22677.11|22804.78|22684.78|22797.06|22677.06|10
1621301180000|2021-05-18 01:26:20|22797.61|22677.61|22817.17|22697.17|22817.17|22697.17|22797.61|22677.61|10
1621301190000|2021-05-18 01:26:30|22816.65|22696.65|22829.4|22709.4|22830.41|22710.41|22816.65|22696.65|10
1621301200000|2021-05-18 01:26:40|22827.97|22707.97|22831.55|22711.55|22832.83|22712.83|22826.2|22706.2|10
1621301210000|2021-05-18 01:26:50|22833.28|22713.28|22837.89|22717.89|22837.89|22717.89|22830.57|22710.57|9
1621301220000|2021-05-18 01:27:00|22837.92|22717.92|22841.47|22721.47|22841.98|22721.98|22837.92|22717.92|10
1621301230000|2021-05-18 01:27:10|22842.03|22722.03|22839.83|22719.83|22842.77|22722.77|22838.29|22718.29|10
1621301240000|2021-05-18 01:27:20|22843.66|22723.66|22850.24|22730.24|22852.04|22732.04|22843.66|22723.66|10
1621301250000|2021-05-18 01:27:30|22850.07|22730.07|22843.44|22723.44|22850.07|22730.07|22843.44|22723.44|10
1621301260000|2021-05-18 01:27:40|22840.97|22720.97|22856.5|22736.5|22856.5|22736.5|22840.97|22720.97|10
1621301270000|2021-05-18 01:27:50|22857.61|22737.61|22862.41|22742.41|22864.5|22744.5|22857.61|22737.61|10
1621301280000|2021-05-18 01:28:00|22862.34|22742.34|22871.39|22751.39|22871.56|22751.56|22862.34|22742.34|10
1621301290000|2021-05-18 01:28:10|22871.51|22751.51|22861.76|22741.76|22871.51|22751.51|22861.76|22741.76|9
1621301300000|2021-05-18 01:28:20|22861.04|22741.04|22858.17|22738.17|22861.26|22741.26|22857.52|22737.52|10
1621301310000|2021-05-18 01:28:30|22859.19|22739.19|22871.1|22751.1|22871.1|22751.1|22859.19|22739.19|10
1621301320000|2021-05-18 01:28:40|22871.3|22751.3|22873.94|22753.94|22877.53|22757.53|22871.3|22751.3|10
1621301330000|2021-05-18 01:28:50|22874.99|22754.99|22882.67|22762.67|22883.09|22763.09|22874.99|22754.99|10
1621301340000|2021-05-18 01:29:00|22881.94|22761.94|22887.23|22767.23|22887.23|22767.23|22880.93|22760.93|10
1621301350000|2021-05-18 01:29:10|22886.25|22766.25|22892.63|22772.63|22892.76|22772.76|22884.93|22764.93|10
1621301360000|2021-05-18 01:29:20|22892.5|22772.5|22886.67|22766.67|22892.5|22772.5|22886.67|22766.67|10
1621301370000|2021-05-18 01:29:30|22887.76|22767.76|22873.66|22753.66|22887.76|22767.76|22873.66|22753.66|10
1621301380000|2021-05-18 01:29:40|22873.2|22753.2|22863.46|22743.46|22873.2|22753.2|22860.52|22740.52|10
1621301390000|2021-05-18 01:29:50|22863.31|22743.31|22865.36|22745.36|22865.45|22745.45|22863.31|22743.31|9
1621301400000|2021-05-18 01:30:00|22865.28|22745.28|22862.43|22742.43|22865.28|22745.28|22860.28|22740.28|10
1621301410000|2021-05-18 01:30:10|22862.62|22742.62|22857.02|22737.02|22862.62|22742.62|22857.02|22737.02|10
1621301420000|2021-05-18 01:30:20|22858.64|22738.64|22858.67|22738.67|22858.67|22738.67|22855.52|22735.52|10
1621301430000|2021-05-18 01:30:30|22857.2|22737.2|22861.09|22741.09|22861.29|22741.29|22857.2|22737.2|10
1621301440000|2021-05-18 01:30:40|22860.32|22740.32|22859.57|22739.57|22860.32|22740.32|22857.46|22737.46|10
1621301450000|2021-05-18 01:30:50|22857.83|22737.83|22855.7|22735.7|22858.51|22738.51|22854.9|22734.9|10
1621301460000|2021-05-18 01:31:00|22856.15|22736.15|22853.67|22733.67|22856.15|22736.15|22853.67|22733.67|10
1621301470000|2021-05-18 01:31:10|22853.37|22733.37|22846.36|22726.36|22853.37|22733.37|22844.47|22724.47|10
1621301480000|2021-05-18 01:31:20|22847.5|22727.5|22838.27|22718.27|22847.57|22727.57|22838.27|22718.27|10
1621301490000|2021-05-18 01:31:30|22837.93|22717.93|22836.72|22716.72|22838.65|22718.65|22836.33|22716.33|10
1621301500000|2021-05-18 01:31:40|22836.86|22716.86|22824.63|22704.63|22836.86|22716.86|22824.63|22704.63|10
1621301510000|2021-05-18 01:31:50|22825.9|22705.9|22818.5|22698.5|22825.9|22705.9|22818.22|22698.22|10
1621301520000|2021-05-18 01:32:00|22818.22|22698.22|22810.38|22690.38|22818.22|22698.22|22810.38|22690.38|10
1621301530000|2021-05-18 01:32:10|22810.07|22690.07|22811.13|22691.13|22811.13|22691.13|22806.08|22686.08|10
1621301540000|2021-05-18 01:32:20|22813.64|22693.64|22826.12|22706.12|22827.33|22707.33|22813.64|22693.64|10
1621301550000|2021-05-18 01:32:30|22826.28|22706.28|22824.67|22704.67|22831.74|22711.74|22824.67|22704.67|9
1621301560000|2021-05-18 01:32:40|22823.06|22703.06|22813.37|22693.37|22823.06|22703.06|22812.51|22692.51|10
1621301570000|2021-05-18 01:32:50|22813.89|22693.89|22810.05|22690.05|22814.41|22694.41|22809.59|22689.59|10
1621301580000|2021-05-18 01:33:00|22809.18|22689.18|22795.76|22675.76|22813.84|22693.84|22795.76|22675.76|10
1621301590000|2021-05-18 01:33:10|22794.66|22674.66|22772.4|22652.4|22794.66|22674.66|22772.4|22652.4|10
1621301600000|2021-05-18 01:33:20|22772.55|22652.55|22772.19|22652.19|22779.52|22659.52|22771.89|22651.89|10
1621301610000|2021-05-18 01:33:30|22772.85|22652.85|22772.73|22652.73|22775.59|22655.59|22772.73|22652.73|10
1621301620000|2021-05-18 01:33:40|22771.43|22651.43|22779.48|22659.48|22779.48|22659.48|22771.43|22651.43|10
1621301630000|2021-05-18 01:33:50|22781.72|22661.72|22783.68|22663.68|22783.87|22663.87|22778.61|22658.61|10
1621301640000|2021-05-18 01:34:00|22783.59|22663.59|22790.06|22670.06|22790.06|22670.06|22783.59|22663.59|10
1621301650000|2021-05-18 01:34:10|22788.25|22668.25|22772.85|22652.85|22789.14|22669.14|22772.85|22652.85|10
1621301660000|2021-05-18 01:34:20|22772.89|22652.89|22755.62|22635.62|22772.89|22652.89|22755.62|22635.62|10
1621301670000|2021-05-18 01:34:30|22756.26|22636.26|22747.51|22627.51|22756.3|22636.3|22747.51|22627.51|10
1621301680000|2021-05-18 01:34:40|22746.95|22626.95|22747.94|22627.94|22747.94|22627.94|22743.44|22623.44|10
1621301690000|2021-05-18 01:34:50|22751.94|22631.94|22747.76|22627.76|22755.97|22635.97|22747.76|22627.76|10
1621301700000|2021-05-18 01:35:00|22748.93|22628.93|22735.92|22615.92|22748.93|22628.93|22735.92|22615.92|10
1621301710000|2021-05-18 01:35:10|22735.03|22615.03|22714.49|22594.49|22735.03|22615.03|22714.49|22594.49|10
1621301720000|2021-05-18 01:35:20|22713.71|22593.71|22718.89|22598.89|22718.89|22598.89|22711.3|22591.3|10
1621301730000|2021-05-18 01:35:30|22718.36|22598.36|22734.45|22614.45|22734.45|22614.45|22718.36|22598.36|10
1621301740000|2021-05-18 01:35:40|22735.16|22615.16|22743.51|22623.51|22746.76|22626.76|22735.16|22615.16|10
1621301750000|2021-05-18 01:35:50|22742.89|22622.89|22726.19|22606.19|22742.89|22622.89|22726.19|22606.19|10
1621301760000|2021-05-18 01:36:00|22722.91|22602.91|22711.24|22591.24|22722.91|22602.91|22708.74|22588.74|10
1621301770000|2021-05-18 01:36:10|22711.31|22591.31|22711.71|22591.71|22714.46|22594.46|22711.3|22591.3|9
1621301780000|2021-05-18 01:36:20|22712.72|22592.72|22711.74|22591.74|22712.97|22592.97|22709.45|22589.45|10
1621301790000|2021-05-18 01:36:30|22711.58|22591.58|22715.88|22595.88|22715.88|22595.88|22711.57|22591.57|10
1621301800000|2021-05-18 01:36:40|22714.97|22594.97|22722.11|22602.11|22722.11|22602.11|22714.97|22594.97|10
1621301810000|2021-05-18 01:36:50|22722.64|22602.64|22741.18|22621.18|22741.18|22621.18|22722.21|22602.21|10
1621301820000|2021-05-18 01:37:00|22743.58|22623.58|22755.04|22635.04|22755.04|22635.04|22743.58|22623.58|10
1621301830000|2021-05-18 01:37:10|22752.29|22632.29|22730.36|22610.36|22752.96|22632.96|22730.36|22610.36|10
1621301840000|2021-05-18 01:37:20|22726.19|22606.19|22714.79|22594.79|22726.78|22606.78|22714.32|22594.32|10
1621301850000|2021-05-18 01:37:30|22714.42|22594.42|22701.47|22581.47|22714.42|22594.42|22701.47|22581.47|10
1621301860000|2021-05-18 01:37:40|22700.03|22580.03|22692.97|22572.97|22700.03|22580.03|22692.42|22572.42|10
1621301870000|2021-05-18 01:37:50|22693.49|22573.49|22691.85|22571.85|22694.1|22574.1|22691.13|22571.13|10
1621301880000|2021-05-18 01:38:00|22691.86|22571.86|22696.65|22576.65|22696.65|22576.65|22687.65|22567.65|10
1621301890000|2021-05-18 01:38:10|22696.05|22576.05|22692.25|22572.25|22697.88|22577.88|22692.25|22572.25|10
1621301900000|2021-05-18 01:38:20|22692.42|22572.42|22683.53|22563.53|22692.42|22572.42|22683.53|22563.53|10
1621301910000|2021-05-18 01:38:30|22683.64|22563.64|22677.6|22557.6|22683.64|22563.64|22677.6|22557.6|10
1621301920000|2021-05-18 01:38:40|22678.8|22558.8|22680.71|22560.71|22680.71|22560.71|22678.7|22558.7|10
1621301930000|2021-05-18 01:38:50|22680.8|22560.8|22682.01|22562.01|22683.44|22563.44|22680.8|22560.8|10
1621301940000|2021-05-18 01:39:00|22682.14|22562.14|22674.78|22554.78|22682.14|22562.14|22674.05|22554.05|10
1621301950000|2021-05-18 01:39:10|22675.03|22555.03|22682.23|22562.23|22682.23|22562.23|22675.03|22555.03|10
1621301960000|2021-05-18 01:39:20|22683.41|22563.41|22678.05|22558.05|22683.41|22563.41|22678.04|22558.04|10
1621301970000|2021-05-18 01:39:30|22678.78|22558.78|22686.95|22566.95|22686.95|22566.95|22678.78|22558.78|10
1621301980000|2021-05-18 01:39:40|22687.92|22567.92|22684.47|22564.47|22687.92|22567.92|22684.24|22564.24|9
1621301990000|2021-05-18 01:39:50|22685.23|22565.23|22682.11|22562.11|22685.23|22565.23|22681.75|22561.75|9
1621302000000|2021-05-18 01:40:00|22681.77|22561.77|22681.75|22561.75|22681.77|22561.77|22679.5|22559.5|10
1621302010000|2021-05-18 01:40:10|22680.88|22560.88|22694.33|22574.33|22694.33|22574.33|22680.62|22560.62|10
1621302020000|2021-05-18 01:40:20|22696.02|22576.02|22707.28|22587.28|22707.28|22587.28|22696.02|22576.02|10
1621302030000|2021-05-18 01:40:30|22707.43|22587.43|22705.25|22585.25|22709.72|22589.72|22703.76|22583.76|10
1621302040000|2021-05-18 01:40:40|22704.82|22584.82|22698.17|22578.17|22704.82|22584.82|22697.81|22577.81|10
1621302050000|2021-05-18 01:40:50|22698.26|22578.26|22695.23|22575.23|22699.31|22579.31|22695.23|22575.23|10
1621302060000|2021-05-18 01:41:00|22690.57|22570.57|22698.72|22578.72|22698.72|22578.72|22689.59|22569.59|10
1621302070000|2021-05-18 01:41:10|22698.11|22578.11|22710.48|22590.48|22710.48|22590.48|22697.91|22577.91|10
1621302080000|2021-05-18 01:41:20|22711.35|22591.35|22706.03|22586.03|22711.59|22591.59|22706.03|22586.03|10
1621302090000|2021-05-18 01:41:30|22706.52|22586.52|22695.57|22575.57|22706.52|22586.52|22695.57|22575.57|10
1621302100000|2021-05-18 01:41:40|22695.56|22575.56|22691.29|22571.29|22696.51|22576.51|22691.29|22571.29|10
1621302110000|2021-05-18 01:41:50|22691.32|22571.32|22692.19|22572.19|22692.19|22572.19|22689.25|22569.25|10
1621302120000|2021-05-18 01:42:00|22692.18|22572.18|22691.43|22571.43|22694.09|22574.09|22690.48|22570.48|10
1621302130000|2021-05-18 01:42:10|22691.24|22571.24|22692.3|22572.3|22692.3|22572.3|22689.86|22569.86|10
1621302140000|2021-05-18 01:42:20|22692.78|22572.78|22699.1|22579.1|22699.1|22579.1|22692.78|22572.78|10
1621302150000|2021-05-18 01:42:30|22698.96|22578.96|22706.8|22586.8|22707.06|22587.06|22698.96|22578.96|10
1621302160000|2021-05-18 01:42:40|22707.94|22587.94|22712.45|22592.45|22712.45|22592.45|22705.72|22585.72|9
1621302170000|2021-05-18 01:42:50|22711.62|22591.62|22715.59|22595.59|22715.99|22595.99|22711.49|22591.49|10
1621302180000|2021-05-18 01:43:00|22715.99|22595.99|22719.69|22599.69|22719.69|22599.69|22715.99|22595.99|10
1621302190000|2021-05-18 01:43:10|22721.62|22601.62|22716.44|22596.44|22722.34|22602.34|22716.44|22596.44|10
1621302200000|2021-05-18 01:43:20|22716.86|22596.86|22713.66|22593.66|22717.46|22597.46|22713.66|22593.66|9
1621302210000|2021-05-18 01:43:30|22711.97|22591.97|22689.08|22569.08|22711.97|22591.97|22689.08|22569.08|9
1621302220000|2021-05-18 01:43:40|22689.61|22569.61|22681.77|22561.77|22691.08|22571.08|22681.77|22561.77|10
1621302230000|2021-05-18 01:43:50|22681.43|22561.43|22678.1|22558.1|22681.43|22561.43|22677.3|22557.3|10
1621302240000|2021-05-18 01:44:00|22679.69|22559.69|22675.2|22555.2|22679.69|22559.69|22674.7|22554.7|10
1621302250000|2021-05-18 01:44:10|22676.87|22556.87|22674.06|22554.06|22677.58|22557.58|22674.06|22554.06|10
1621302260000|2021-05-18 01:44:20|22674.5|22554.5|22686.7|22566.7|22686.7|22566.7|22674.49|22554.49|10
1621302270000|2021-05-18 01:44:30|22686.83|22566.83|22699.4|22579.4|22699.4|22579.4|22686.83|22566.83|10
1621302280000|2021-05-18 01:44:40|22700.54|22580.54|22705.08|22585.08|22705.55|22585.55|22700.54|22580.54|10
1621302290000|2021-05-18 01:44:50|22704.59|22584.59|22697.69|22577.69|22704.59|22584.59|22697.32|22577.32|10
1621302300000|2021-05-18 01:45:00|22696.91|22576.91|22692.34|22572.34|22696.91|22576.91|22692.34|22572.34|10
1621302310000|2021-05-18 01:45:10|22693.14|22573.14|22701.36|22581.36|22701.36|22581.36|22693.14|22573.14|10
1621302320000|2021-05-18 01:45:20|22702.95|22582.95|22722.73|22602.73|22723.37|22603.37|22702.86|22582.86|10
1621302330000|2021-05-18 01:45:30|22724.02|22604.02|22774.44|22654.44|22774.44|22654.44|22723.92|22603.92|10
1621302340000|2021-05-18 01:45:40|22776.35|22656.35|22774.67|22654.67|22777.78|22657.78|22773.8|22653.8|10
1621302350000|2021-05-18 01:45:50|22775.3|22655.3|22775.4|22655.4|22777.08|22657.08|22774.54|22654.54|10
1621302360000|2021-05-18 01:46:00|22775.48|22655.48|22791.95|22671.95|22791.95|22671.95|22775.48|22655.48|10
1621302370000|2021-05-18 01:46:10|22793.3|22673.3|22778.93|22658.93|22793.3|22673.3|22778.26|22658.26|10
1621302380000|2021-05-18 01:46:20|22777.46|22657.46|22774.32|22654.32|22777.46|22657.46|22774.32|22654.32|10
1621302390000|2021-05-18 01:46:30|22772.05|22652.05|22769.12|22649.12|22772.05|22652.05|22766.97|22646.97|10
1621302400000|2021-05-18 01:46:40|22770.76|22650.76|22769.4|22649.4|22771.67|22651.67|22769.09|22649.09|10
1621302410000|2021-05-18 01:46:50|22769.11|22649.11|22768.6|22648.6|22771.55|22651.55|22768.6|22648.6|10
1621302420000|2021-05-18 01:47:00|22766.97|22646.97|22749.19|22629.19|22766.97|22646.97|22749.19|22629.19|10
1621302430000|2021-05-18 01:47:10|22749.22|22629.22|22740.35|22620.35|22749.22|22629.22|22739.46|22619.46|10
1621302440000|2021-05-18 01:47:20|22739.98|22619.98|22734.13|22614.13|22739.98|22619.98|22733.36|22613.36|10
1621302450000|2021-05-18 01:47:30|22734.46|22614.46|22745.04|22625.04|22745.04|22625.04|22732.16|22612.16|10
1621302460000|2021-05-18 01:47:40|22747.92|22627.92|22760.78|22640.78|22761.88|22641.88|22747.92|22627.92|10
1621302470000|2021-05-18 01:47:50|22760.66|22640.66|22755.83|22635.83|22760.66|22640.66|22755.29|22635.29|10
1621302480000|2021-05-18 01:48:00|22755.38|22635.38|22755.54|22635.54|22756.02|22636.02|22751.01|22631.01|10
1621302490000|2021-05-18 01:48:10|22756.34|22636.34|22757.23|22637.23|22758.18|22638.18|22755.69|22635.69|10
1621302500000|2021-05-18 01:48:20|22758.62|22638.62|22764.06|22644.06|22764.06|22644.06|22758.62|22638.62|9
1621302510000|2021-05-18 01:48:30|22764.02|22644.02|22762.76|22642.76|22766.35|22646.35|22762.76|22642.76|9
1621302520000|2021-05-18 01:48:40|22761.62|22641.62|22761.73|22641.73|22762.15|22642.15|22761.1|22641.1|10
1621302530000|2021-05-18 01:48:50|22760.24|22640.24|22757.87|22637.87|22760.24|22640.24|22757.87|22637.87|10
1621302540000|2021-05-18 01:49:00|22758.6|22638.6|22765.08|22645.08|22765.53|22645.53|22758.6|22638.6|10
1621302550000|2021-05-18 01:49:10|22766.02|22646.02|22766.92|22646.92|22767.25|22647.25|22765.69|22645.69|10
1621302560000|2021-05-18 01:49:20|22765.73|22645.73|22766.02|22646.02|22766.25|22646.25|22765.56|22645.56|9
1621302570000|2021-05-18 01:49:30|22766.89|22646.89|22779.59|22659.59|22779.59|22659.59|22766.89|22646.89|10
1621302580000|2021-05-18 01:49:40|22780.7|22660.7|22784.53|22664.53|22787.07|22667.07|22780.7|22660.7|10
1621302590000|2021-05-18 01:49:50|22785.32|22665.32|22784.51|22664.51|22785.32|22665.32|22783.46|22663.46|10
1621302600000|2021-05-18 01:50:00|22784.25|22664.25|22782.73|22662.73|22786.26|22666.26|22782.73|22662.73|10
1621302610000|2021-05-18 01:50:10|22782.37|22662.37|22783.18|22663.18|22783.18|22663.18|22779.63|22659.63|10
1621302620000|2021-05-18 01:50:20|22783.87|22663.87|22802.21|22682.21|22802.21|22682.21|22783.61|22663.61|10
1621302630000|2021-05-18 01:50:30|22800.97|22680.97|22806.17|22686.17|22806.8|22686.8|22800.97|22680.97|10
1621302640000|2021-05-18 01:50:40|22805.08|22685.08|22799.12|22679.12|22805.62|22685.62|22799.09|22679.09|10
1621302650000|2021-05-18 01:50:50|22796.25|22676.25|22778.26|22658.26|22796.25|22676.25|22778.26|22658.26|10
1621302660000|2021-05-18 01:51:00|22777.58|22657.58|22774.76|22654.76|22777.58|22657.58|22774.76|22654.76|10
1621302670000|2021-05-18 01:51:10|22773.32|22653.32|22760.73|22640.73|22773.32|22653.32|22760.73|22640.73|10
1621302680000|2021-05-18 01:51:20|22762.85|22642.85|22762.14|22642.14|22763.44|22643.44|22759.35|22639.35|10
1621302690000|2021-05-18 01:51:30|22763.13|22643.13|22752.52|22632.52|22763.13|22643.13|22751.18|22631.18|10
1621302700000|2021-05-18 01:51:40|22752.89|22632.89|22753.95|22633.95|22759.45|22639.45|22752.89|22632.89|10
1621302710000|2021-05-18 01:51:50|22751.46|22631.46|22745.44|22625.44|22751.46|22631.46|22745.13|22625.13|10
1621302720000|2021-05-18 01:52:00|22742.12|22622.12|22760.41|22640.41|22760.41|22640.41|22742.12|22622.12|10
1621302730000|2021-05-18 01:52:10|22761.8|22641.8|22783.46|22663.46|22783.46|22663.46|22761.8|22641.8|10
1621302740000|2021-05-18 01:52:20|22783.59|22663.59|22792.84|22672.84|22794.39|22674.39|22783.31|22663.31|10
1621302750000|2021-05-18 01:52:30|22791.81|22671.81|22788.15|22668.15|22791.97|22671.97|22787.47|22667.47|10
1621302760000|2021-05-18 01:52:40|22789.02|22669.02|22790.66|22670.66|22791.73|22671.73|22788.03|22668.03|10
1621302770000|2021-05-18 01:52:50|22789.42|22669.42|22786.67|22666.67|22789.55|22669.55|22786.67|22666.67|10
1621302780000|2021-05-18 01:53:00|22786.54|22666.54|22774.37|22654.37|22786.54|22666.54|22774.37|22654.37|10
1621302790000|2021-05-18 01:53:10|22771.83|22651.83|22764.74|22644.74|22771.83|22651.83|22764.74|22644.74|10
1621302800000|2021-05-18 01:53:20|22762.89|22642.89|22756.46|22636.46|22762.89|22642.89|22756.46|22636.46|10
1621302810000|2021-05-18 01:53:30|22756.6|22636.6|22749.8|22629.8|22756.6|22636.6|22749.54|22629.54|9
1621302820000|2021-05-18 01:53:40|22749.29|22629.29|22752.35|22632.35|22752.7|22632.7|22749.11|22629.11|10
1621302830000|2021-05-18 01:53:50|22751.56|22631.56|22749.85|22629.85|22753.62|22633.62|22749.85|22629.85|10
1621302840000|2021-05-18 01:54:00|22750.38|22630.38|22759.3|22639.3|22759.3|22639.3|22750.38|22630.38|10
1621302850000|2021-05-18 01:54:10|22760.11|22640.11|22762.25|22642.25|22763.01|22643.01|22760.11|22640.11|9
1621302860000|2021-05-18 01:54:20|22764.83|22644.83|22776.07|22656.07|22776.07|22656.07|22764.81|22644.81|10
1621302870000|2021-05-18 01:54:30|22776.55|22656.55|22789.18|22669.18|22789.18|22669.18|22776.55|22656.55|10
1621302880000|2021-05-18 01:54:40|22793.39|22673.39|22798.67|22678.67|22798.67|22678.67|22792.83|22672.83|10
1621302890000|2021-05-18 01:54:50|22797.62|22677.62|22799.92|22679.92|22801.71|22681.71|22796.89|22676.89|10
1621302900000|2021-05-18 01:55:00|22799.91|22679.91|22802.98|22682.98|22803.7|22683.7|22799.91|22679.91|10
1621302910000|2021-05-18 01:55:10|22803.8|22683.8|22805.98|22685.98|22807.08|22687.08|22802.72|22682.72|10
1621302920000|2021-05-18 01:55:20|22804.95|22684.95|22799.81|22679.81|22804.96|22684.96|22798.33|22678.33|10
1621302930000|2021-05-18 01:55:30|22800.45|22680.45|22805.67|22685.67|22805.67|22685.67|22800.45|22680.45|10
1621302940000|2021-05-18 01:55:40|22806.68|22686.68|22810.72|22690.72|22812.35|22692.35|22806.68|22686.68|10
1621302950000|2021-05-18 01:55:50|22810.3|22690.3|22807.01|22687.01|22810.3|22690.3|22805.32|22685.32|10
1621302960000|2021-05-18 01:56:00|22807.66|22687.66|22793.8|22673.8|22808.36|22688.36|22793.8|22673.8|10
1621302970000|2021-05-18 01:56:10|22792.26|22672.26|22784.8|22664.8|22792.26|22672.26|22784.8|22664.8|10
1621302980000|2021-05-18 01:56:20|22784.93|22664.93|22802.1|22682.1|22802.1|22682.1|22784.85|22664.85|10
1621302990000|2021-05-18 01:56:30|22802.89|22682.89|22807.33|22687.33|22807.33|22687.33|22802.89|22682.89|10
1621303000000|2021-05-18 01:56:40|22806.38|22686.38|22800.84|22680.84|22806.75|22686.75|22800.84|22680.84|10
1621303010000|2021-05-18 01:56:50|22803.19|22683.19|22802.36|22682.36|22805.44|22685.44|22802.13|22682.13|10
1621303020000|2021-05-18 01:57:00|22803.33|22683.33|22797.98|22677.98|22804.74|22684.74|22797.98|22677.98|10
1621303030000|2021-05-18 01:57:10|22797.91|22677.91|22798.98|22678.98|22799.19|22679.19|22796.52|22676.52|10
1621303040000|2021-05-18 01:57:20|22798.86|22678.86|22801.48|22681.48|22801.48|22681.48|22798.2|22678.2|10
1621303050000|2021-05-18 01:57:30|22802.56|22682.56|22801.72|22681.72|22804.49|22684.49|22801.72|22681.72|10
1621303060000|2021-05-18 01:57:40|22801.91|22681.91|22808.54|22688.54|22808.54|22688.54|22801.7|22681.7|9
1621303070000|2021-05-18 01:57:50|22808.92|22688.92|22809.51|22689.51|22810.29|22690.29|22808.92|22688.92|10
1621303080000|2021-05-18 01:58:00|22808.42|22688.42|22806.3|22686.3|22808.42|22688.42|22806.3|22686.3|10
1621303090000|2021-05-18 01:58:10|22806.56|22686.56|22808.93|22688.93|22808.93|22688.93|22804.19|22684.19|10
1621303100000|2021-05-18 01:58:20|22808.77|22688.77|22803.92|22683.92|22808.77|22688.77|22803.92|22683.92|9
1621303110000|2021-05-18 01:58:30|22804.67|22684.67|22804.74|22684.74|22805.6|22685.6|22804.06|22684.06|10
1621303120000|2021-05-18 01:58:40|22804.62|22684.62|22805.56|22685.56|22807.76|22687.76|22804.62|22684.62|10
1621303130000|2021-05-18 01:58:50|22805.43|22685.43|22805.41|22685.41|22806.42|22686.42|22805.18|22685.18|10
1621303140000|2021-05-18 01:59:00|22804.76|22684.76|22799.07|22679.07|22804.76|22684.76|22799.07|22679.07|10
1621303150000|2021-05-18 01:59:10|22799.75|22679.75|22792.67|22672.67|22799.75|22679.75|22792.67|22672.67|10
1621303160000|2021-05-18 01:59:20|22792.08|22672.08|22789.69|22669.69|22792.08|22672.08|22789.61|22669.61|10
1621303170000|2021-05-18 01:59:30|22788.48|22668.48|22791.45|22671.45|22791.45|22671.45|22785.8|22665.8|10
1621303180000|2021-05-18 01:59:40|22791.84|22671.84|22792.17|22672.17|22793.11|22673.11|22791.67|22671.67|10
1621303190000|2021-05-18 01:59:50|22794.14|22674.14|22798.48|22678.48|22798.62|22678.62|22794.14|22674.14|10
1621303200000|2021-05-18 02:00:00|22798.86|22678.86|22816.19|22696.19|22816.19|22696.19|22797.46|22677.46|10
1621303210000|2021-05-18 02:00:10|22822.52|22702.52|22852.6|22732.6|22852.6|22732.6|22822.52|22702.52|10
1621303220000|2021-05-18 02:00:20|22853.06|22733.06|22870.66|22750.66|22871.35|22751.35|22853.06|22733.06|10
1621303230000|2021-05-18 02:00:30|22871.83|22751.83|22879.11|22759.11|22879.11|22759.11|22871.43|22751.43|10
1621303240000|2021-05-18 02:00:40|22881.19|22761.19|22874.53|22754.53|22882.91|22762.91|22874.53|22754.53|10
1621303250000|2021-05-18 02:00:50|22872.3|22752.3|22866.52|22746.52|22873.38|22753.38|22866.07|22746.07|10
1621303260000|2021-05-18 02:01:00|22866.86|22746.86|22835.06|22715.06|22866.86|22746.86|22835.06|22715.06|10
1621303270000|2021-05-18 02:01:10|22834.01|22714.01|22823.8|22703.8|22834.01|22714.01|22823.8|22703.8|10
1621303280000|2021-05-18 02:01:20|22822.06|22702.06|22798.74|22678.74|22822.06|22702.06|22798.74|22678.74|10
1621303290000|2021-05-18 02:01:30|22798.15|22678.15|22782.04|22662.04|22798.55|22678.55|22782.04|22662.04|10
1621303300000|2021-05-18 02:01:40|22780.63|22660.63|22773.44|22653.44|22780.63|22660.63|22773.44|22653.44|10
1621303310000|2021-05-18 02:01:50|22772.73|22652.73|22756.32|22636.32|22772.73|22652.73|22756.32|22636.32|10
1621303320000|2021-05-18 02:02:00|22755.33|22635.33|22753.69|22633.69|22755.74|22635.74|22752.26|22632.26|10
1621303330000|2021-05-18 02:02:10|22753.54|22633.54|22750.33|22630.33|22753.54|22633.54|22750.33|22630.33|9
1621303340000|2021-05-18 02:02:20|22749.89|22629.89|22745.2|22625.2|22750.92|22630.92|22745.2|22625.2|9
1621303350000|2021-05-18 02:02:30|22744.29|22624.29|22744.57|22624.57|22744.79|22624.79|22742.9|22622.9|9
1621303360000|2021-05-18 02:02:40|22744.33|22624.33|22735.98|22615.98|22744.33|22624.33|22735.98|22615.98|10
1621303370000|2021-05-18 02:02:50|22735.22|22615.22|22736.93|22616.93|22736.93|22616.93|22731.78|22611.78|10
1621303380000|2021-05-18 02:03:00|22739.11|22619.11|22746.86|22626.86|22746.86|22626.86|22739.11|22619.11|9
1621303390000|2021-05-18 02:03:10|22745.2|22625.2|22755.54|22635.54|22758.78|22638.78|22745.2|22625.2|10
1621303400000|2021-05-18 02:03:20|22755.35|22635.35|22745.54|22625.54|22755.35|22635.35|22745.54|22625.54|10
1621303410000|2021-05-18 02:03:30|22744.1|22624.1|22739.71|22619.71|22744.1|22624.1|22737.94|22617.94|10
1621303420000|2021-05-18 02:03:40|22740.3|22620.3|22738.64|22618.64|22740.3|22620.3|22737.39|22617.39|10
1621303430000|2021-05-18 02:03:50|22737.85|22617.85|22730.97|22610.97|22737.85|22617.85|22730.97|22610.97|10
1621303440000|2021-05-18 02:04:00|22730.44|22610.44|22722.59|22602.59|22730.44|22610.44|22721.62|22601.62|10
1621303450000|2021-05-18 02:04:10|22722.57|22602.57|22720.49|22600.49|22723.5|22603.5|22720.49|22600.49|10
1621303460000|2021-05-18 02:04:20|22719.49|22599.49|22714.36|22594.36|22720.43|22600.43|22714.36|22594.36|10
1621303470000|2021-05-18 02:04:30|22713.06|22593.06|22712.82|22592.82|22713.06|22593.06|22710.29|22590.29|10
1621303480000|2021-05-18 02:04:40|22713.97|22593.97|22712.56|22592.56|22714.02|22594.02|22712.18|22592.18|10
1621303490000|2021-05-18 02:04:50|22712.01|22592.01|22713.29|22593.29|22713.59|22593.59|22711.64|22591.64|10
1621303500000|2021-05-18 02:05:00|22712.9|22592.9|22709.02|22589.02|22714.77|22594.77|22709.02|22589.02|10
1621303510000|2021-05-18 02:05:10|22704.87|22584.87|22691.41|22571.41|22704.87|22584.87|22691.06|22571.06|10
1621303520000|2021-05-18 02:05:20|22691.57|22571.57|22688|22568|22691.57|22571.57|22687.61|22567.61|10
1621303530000|2021-05-18 02:05:30|22687.67|22567.67|22686.96|22566.96|22688.08|22568.08|22686.14|22566.14|10
1621303540000|2021-05-18 02:05:40|22686.83|22566.83|22682.9|22562.9|22686.83|22566.83|22682.9|22562.9|10
1621303550000|2021-05-18 02:05:50|22681.75|22561.75|22673.92|22553.92|22681.75|22561.75|22673.63|22553.63|10
1621303560000|2021-05-18 02:06:00|22673.21|22553.21|22669.49|22549.49|22673.21|22553.21|22669.49|22549.49|10
1621303570000|2021-05-18 02:06:10|22668.84|22548.84|22670.34|22550.34|22670.34|22550.34|22668.6|22548.6|10
1621303580000|2021-05-18 02:06:20|22669.92|22549.92|22655.98|22535.98|22669.92|22549.92|22655.98|22535.98|10
1621303590000|2021-05-18 02:06:30|22655.18|22535.18|22650.41|22530.41|22655.47|22535.47|22650.41|22530.41|10
1621303600000|2021-05-18 02:06:40|22649.99|22529.99|22645.25|22525.25|22650.22|22530.22|22645.25|22525.25|10
1621303610000|2021-05-18 02:06:50|22644.42|22524.42|22643.32|22523.32|22646.77|22526.77|22643.32|22523.32|10
1621303620000|2021-05-18 02:07:00|22644.46|22524.46|22668.69|22548.69|22668.69|22548.69|22644.46|22524.46|10
1621303630000|2021-05-18 02:07:10|22670.36|22550.36|22689.47|22569.47|22689.47|22569.47|22670.36|22550.36|10
1621303640000|2021-05-18 02:07:20|22690.82|22570.82|22693.64|22573.64|22693.64|22573.64|22689.89|22569.89|10
1621303650000|2021-05-18 02:07:30|22694.1|22574.1|22681.47|22561.47|22696.59|22576.59|22681.47|22561.47|10
1621303660000|2021-05-18 02:07:40|22681.11|22561.11|22674.38|22554.38|22681.11|22561.11|22674.38|22554.38|9
1621303670000|2021-05-18 02:07:50|22673.61|22553.61|22662.45|22542.45|22673.61|22553.61|22661.77|22541.77|10
1621303680000|2021-05-18 02:08:00|22665.39|22545.39|22656.05|22536.05|22665.93|22545.93|22656.05|22536.05|10
1621303690000|2021-05-18 02:08:10|22656.28|22536.28|22650.71|22530.71|22656.28|22536.28|22650.71|22530.71|10
1621303700000|2021-05-18 02:08:20|22650.33|22530.33|22653.59|22533.59|22653.59|22533.59|22650.33|22530.33|10
1621303710000|2021-05-18 02:08:30|22655.07|22535.07|22657.31|22537.31|22657.31|22537.31|22654.47|22534.47|10
1621303720000|2021-05-18 02:08:40|22655.68|22535.68|22647.63|22527.63|22656.21|22536.21|22646.1|22526.1|10
1621303730000|2021-05-18 02:08:50|22647.64|22527.64|22649.64|22529.64|22651.19|22531.19|22647.37|22527.37|10
1621303740000|2021-05-18 02:09:00|22650.3|22530.3|22649.92|22529.92|22651.11|22531.11|22649.35|22529.35|10
1621303750000|2021-05-18 02:09:10|22650.55|22530.55|22659.87|22539.87|22659.87|22539.87|22650.55|22530.55|10
1621303760000|2021-05-18 02:09:20|22663.98|22543.98|22672|22552|22672.38|22552.38|22663.98|22543.98|10
1621303770000|2021-05-18 02:09:30|22671.41|22551.41|22680.09|22560.09|22681.45|22561.45|22670.86|22550.86|10
1621303780000|2021-05-18 02:09:40|22677.19|22557.19|22671.77|22551.77|22677.19|22557.19|22671.77|22551.77|10
1621303790000|2021-05-18 02:09:50|22671.12|22551.12|22665.92|22545.92|22671.15|22551.15|22665.92|22545.92|10
1621303800000|2021-05-18 02:10:00|22665.12|22545.12|22658.1|22538.1|22665.12|22545.12|22658.1|22538.1|10
1621303810000|2021-05-18 02:10:10|22658.5|22538.5|22663.37|22543.37|22663.37|22543.37|22657.55|22537.55|10
1621303820000|2021-05-18 02:10:20|22664.52|22544.52|22668.87|22548.87|22668.87|22548.87|22664.34|22544.34|10
1621303830000|2021-05-18 02:10:30|22668.16|22548.16|22665.65|22545.65|22668.26|22548.26|22665.25|22545.25|10
1621303840000|2021-05-18 02:10:40|22665.78|22545.78|22666.94|22546.94|22666.94|22546.94|22664.28|22544.28|10
1621303850000|2021-05-18 02:10:50|22668.28|22548.28|22673.87|22553.87|22675.09|22555.09|22668.28|22548.28|10
1621303860000|2021-05-18 02:11:00|22673.86|22553.86|22666.68|22546.68|22675.61|22555.61|22666.68|22546.68|10
1621303870000|2021-05-18 02:11:10|22665.95|22545.95|22669.45|22549.45|22669.45|22549.45|22664.84|22544.84|10
1621303880000|2021-05-18 02:11:20|22669.81|22549.81|22674.18|22554.18|22674.18|22554.18|22669.42|22549.42|10
1621303890000|2021-05-18 02:11:30|22675.05|22555.05|22682.44|22562.44|22683.68|22563.68|22675.05|22555.05|10
1621303900000|2021-05-18 02:11:40|22682.66|22562.66|22684.01|22564.01|22685.48|22565.48|22682.66|22562.66|10
1621303910000|2021-05-18 02:11:50|22682.9|22562.9|22670.57|22550.57|22682.9|22562.9|22670.57|22550.57|10
1621303920000|2021-05-18 02:12:00|22668.04|22548.04|22666.72|22546.72|22668.04|22548.04|22665.05|22545.05|9
1621303930000|2021-05-18 02:12:10|22666.73|22546.73|22666.74|22546.74|22667.02|22547.02|22665.57|22545.57|9
1621303940000|2021-05-18 02:12:20|22667.7|22547.7|22667.81|22547.81|22669.51|22549.51|22667.7|22547.7|10
1621303950000|2021-05-18 02:12:30|22665.98|22545.98|22685.16|22565.16|22685.16|22565.16|22665.76|22545.76|10
1621303960000|2021-05-18 02:12:40|22685.75|22565.75|22683.47|22563.47|22687.74|22567.74|22683.47|22563.47|10
1621303970000|2021-05-18 02:12:50|22683.03|22563.03|22672.63|22552.63|22683.03|22563.03|22672.63|22552.63|10
1621303980000|2021-05-18 02:13:00|22671.6|22551.6|22672.28|22552.28|22673|22553|22670.78|22550.78|10
1621303990000|2021-05-18 02:13:10|22672.61|22552.61|22668.77|22548.77|22673.48|22553.48|22668.5|22548.5|10
1621304000000|2021-05-18 02:13:20|22668.35|22548.35|22641.33|22521.33|22668.35|22548.35|22641.33|22521.33|10
1621304010000|2021-05-18 02:13:30|22640.15|22520.15|22634.52|22514.52|22640.41|22520.41|22634.5|22514.5|10
1621304020000|2021-05-18 02:13:40|22633.57|22513.57|22627.15|22507.15|22633.57|22513.57|22626.63|22506.63|10
1621304030000|2021-05-18 02:13:50|22627.71|22507.71|22619.6|22499.6|22628.09|22508.09|22619.6|22499.6|10
1621304040000|2021-05-18 02:14:00|22619.52|22499.52|22608.04|22488.04|22619.52|22499.52|22608.04|22488.04|10
1621304050000|2021-05-18 02:14:10|22608.11|22488.11|22607.05|22487.05|22608.41|22488.41|22607.05|22487.05|10
1621304060000|2021-05-18 02:14:20|22603.61|22483.61|22599.09|22479.09|22603.61|22483.61|22598.17|22478.17|10
1621304070000|2021-05-18 02:14:30|22599.91|22479.91|22598.25|22478.25|22601.27|22481.27|22598.25|22478.25|10
1621304080000|2021-05-18 02:14:40|22598.31|22478.31|22587.55|22467.55|22598.31|22478.31|22587.55|22467.55|10
1621304090000|2021-05-18 02:14:50|22587.09|22467.09|22577.6|22457.6|22587.09|22467.09|22577.6|22457.6|9
1621304100000|2021-05-18 02:15:00|22577.34|22457.34|22570.53|22450.53|22577.34|22457.34|22570.53|22450.53|10
1621304110000|2021-05-18 02:15:10|22570.08|22450.08|22582.9|22462.9|22582.9|22462.9|22570.08|22450.08|10
1621304120000|2021-05-18 02:15:20|22586.62|22466.62|22593.04|22473.04|22594.61|22474.61|22586.62|22466.62|10
1621304130000|2021-05-18 02:15:30|22592.76|22472.76|22600.56|22480.56|22600.56|22480.56|22592.51|22472.51|10
1621304140000|2021-05-18 02:15:40|22602.59|22482.59|22613.76|22493.76|22615.49|22495.49|22602.59|22482.59|10
1621304150000|2021-05-18 02:15:50|22614.74|22494.74|22597.11|22477.11|22614.74|22494.74|22597.11|22477.11|10
1621304160000|2021-05-18 02:16:00|22591.46|22471.46|22582.88|22462.88|22591.46|22471.46|22581.67|22461.67|10
1621304170000|2021-05-18 02:16:10|22583.56|22463.56|22578.16|22458.16|22583.56|22463.56|22578.16|22458.16|10
1621304180000|2021-05-18 02:16:20|22576.8|22456.8|22561.84|22441.84|22576.8|22456.8|22561.84|22441.84|10
1621304190000|2021-05-18 02:16:30|22560.93|22440.93|22554.49|22434.49|22560.93|22440.93|22554.46|22434.46|10
1621304200000|2021-05-18 02:16:40|22554.27|22434.27|22541.15|22421.15|22554.27|22434.27|22541.15|22421.15|10
1621304210000|2021-05-18 02:16:50|22539.02|22419.02|22528.91|22408.91|22539.02|22419.02|22526.37|22406.37|10
1621304220000|2021-05-18 02:17:00|22530.24|22410.24|22524.62|22404.62|22530.24|22410.24|22524.41|22404.41|10
1621304230000|2021-05-18 02:17:10|22523.56|22403.56|22518.76|22398.76|22525|22405|22518.76|22398.76|10
1621304240000|2021-05-18 02:17:20|22517.2|22397.2|22503.17|22383.17|22518.33|22398.33|22503.09|22383.09|10
1621304250000|2021-05-18 02:17:30|22503.24|22383.24|22491.18|22371.18|22503.24|22383.24|22491.18|22371.18|10
1621304260000|2021-05-18 02:17:40|22486.67|22366.67|22484.09|22364.09|22487.39|22367.39|22482.51|22362.51|10
1621304270000|2021-05-18 02:17:50|22483.05|22363.05|22488.75|22368.75|22488.75|22368.75|22483.05|22363.05|10
1621304280000|2021-05-18 02:18:00|22489.36|22369.36|22500.12|22380.12|22500.12|22380.12|22489.36|22369.36|10
1621304290000|2021-05-18 02:18:10|22503.07|22383.07|22518.01|22398.01|22518.01|22398.01|22503.07|22383.07|10
1621304300000|2021-05-18 02:18:20|22519.21|22399.21|22516.38|22396.38|22523.18|22403.18|22516.32|22396.32|10
1621304310000|2021-05-18 02:18:30|22520.29|22400.29|22510.27|22390.27|22520.29|22400.29|22510.27|22390.27|10
1621304320000|2021-05-18 02:18:40|22509.41|22389.41|22499.28|22379.28|22509.41|22389.41|22498.77|22378.77|10
1621304330000|2021-05-18 02:18:50|22500.95|22380.95|22501.34|22381.34|22503.2|22383.2|22500.95|22380.95|10
1621304340000|2021-05-18 02:19:00|22501.9|22381.9|22499.53|22379.53|22503.32|22383.32|22499.53|22379.53|10
1621304350000|2021-05-18 02:19:10|22498.65|22378.65|22494.41|22374.41|22498.65|22378.65|22493.99|22373.99|10
1621304360000|2021-05-18 02:19:20|22491.6|22371.6|22491.83|22371.83|22492|22372|22490.39|22370.39|10
1621304370000|2021-05-18 02:19:30|22492.23|22372.23|22496.01|22376.01|22496.01|22376.01|22492.18|22372.18|10
1621304380000|2021-05-18 02:19:40|22497.04|22377.04|22497.9|22377.9|22500.06|22380.06|22497.04|22377.04|10
1621304390000|2021-05-18 02:19:50|22498.2|22378.2|22497.44|22377.44|22499.24|22379.24|22497.44|22377.44|10
1621304400000|2021-05-18 02:20:00|22499.23|22379.23|22512.73|22392.73|22512.73|22392.73|22499.23|22379.23|10
1621304410000|2021-05-18 02:20:10|22516.27|22396.27|22518.23|22398.23|22519.29|22399.29|22516.27|22396.27|10
1621304420000|2021-05-18 02:20:20|22518.46|22398.46|22523.87|22403.87|22524.31|22404.31|22518.46|22398.46|10
1621304430000|2021-05-18 02:20:30|22524.08|22404.08|22520.39|22400.39|22524.08|22404.08|22520.39|22400.39|10
1621304440000|2021-05-18 02:20:40|22518.56|22398.56|22518.96|22398.96|22520.06|22400.06|22518.04|22398.04|10
1621304450000|2021-05-18 02:20:50|22518.48|22398.48|22525.49|22405.49|22527.42|22407.42|22518.48|22398.48|10
1621304460000|2021-05-18 02:21:00|22524.53|22404.53|22534.94|22414.94|22534.94|22414.94|22523.54|22403.54|10
1621304470000|2021-05-18 02:21:10|22537|22417|22556.97|22436.97|22556.97|22436.97|22537|22417|10
1621304480000|2021-05-18 02:21:20|22561.51|22441.51|22568.33|22448.33|22568.33|22448.33|22561.1|22441.1|10
1621304490000|2021-05-18 02:21:30|22569.38|22449.38|22570.78|22450.78|22572.08|22452.08|22569.38|22449.38|10
1621304500000|2021-05-18 02:21:40|22571.46|22451.46|22573.75|22453.75|22574.14|22454.14|22570.54|22450.54|9
1621304510000|2021-05-18 02:21:50|22574.15|22454.15|22570.94|22450.94|22574.15|22454.15|22570.94|22450.94|10
1621304520000|2021-05-18 02:22:00|22569.48|22449.48|22557.68|22437.68|22569.48|22449.48|22557.68|22437.68|10
1621304530000|2021-05-18 02:22:10|22555.48|22435.48|22552.98|22432.98|22555.72|22435.72|22550.74|22430.74|10
1621304540000|2021-05-18 02:22:20|22552.94|22432.94|22542.4|22422.4|22554.01|22434.01|22542.4|22422.4|10
1621304550000|2021-05-18 02:22:30|22537.14|22417.14|22524.88|22404.88|22537.14|22417.14|22524.56|22404.56|10
1621304560000|2021-05-18 02:22:40|22524.41|22404.41|22523|22403|22524.62|22404.62|22521.89|22401.89|10
1621304570000|2021-05-18 02:22:50|22523.3|22403.3|22528.19|22408.19|22528.19|22408.19|22523.3|22403.3|10
1621304580000|2021-05-18 02:23:00|22527.88|22407.88|22536.99|22416.99|22536.99|22416.99|22527.88|22407.88|9
1621304590000|2021-05-18 02:23:10|22538.02|22418.02|22540.53|22420.53|22540.53|22420.53|22537.23|22417.23|10
1621304600000|2021-05-18 02:23:20|22541.4|22421.4|22544.01|22424.01|22546.02|22426.02|22541.4|22421.4|10
1621304610000|2021-05-18 02:23:30|22542.76|22422.76|22528.18|22408.18|22542.76|22422.76|22527.96|22407.96|10
1621304620000|2021-05-18 02:23:40|22527.96|22407.96|22530.26|22410.26|22530.28|22410.28|22527.13|22407.13|10
1621304630000|2021-05-18 02:23:50|22529.45|22409.45|22523.75|22403.75|22529.45|22409.45|22523.51|22403.51|10
1621304640000|2021-05-18 02:24:00|22522.57|22402.57|22520.4|22400.4|22523.84|22403.84|22520.4|22400.4|10
1621304650000|2021-05-18 02:24:10|22520.21|22400.21|22509.96|22389.96|22520.5|22400.5|22509.96|22389.96|10
1621304660000|2021-05-18 02:24:20|22509.83|22389.83|22516.21|22396.21|22516.21|22396.21|22509.83|22389.83|10
1621304670000|2021-05-18 02:24:30|22518.08|22398.08|22539.16|22419.16|22539.16|22419.16|22518.08|22398.08|10
1621304680000|2021-05-18 02:24:40|22542.27|22422.27|22549.48|22429.48|22550.16|22430.16|22542.27|22422.27|10
1621304690000|2021-05-18 02:24:50|22547.86|22427.86|22536.87|22416.87|22547.86|22427.86|22535.92|22415.92|10
1621304700000|2021-05-18 02:25:00|22538.58|22418.58|22539.27|22419.27|22541.95|22421.95|22538.58|22418.58|10
1621304710000|2021-05-18 02:25:10|22538.7|22418.7|22544.29|22424.29|22544.29|22424.29|22537.74|22417.74|10
1621304720000|2021-05-18 02:25:20|22546.16|22426.16|22547.82|22427.82|22549.58|22429.58|22545.73|22425.73|10
1621304730000|2021-05-18 02:25:30|22547.58|22427.58|22545.31|22425.31|22547.58|22427.58|22544.48|22424.48|10
1621304740000|2021-05-18 02:25:40|22546.48|22426.48|22547.19|22427.19|22547.29|22427.29|22545.23|22425.23|10
1621304750000|2021-05-18 02:25:50|22547.56|22427.56|22544.82|22424.82|22547.56|22427.56|22544.33|22424.33|10
1621304760000|2021-05-18 02:26:00|22544.7|22424.7|22547.06|22427.06|22547.06|22427.06|22543.79|22423.79|10
1621304770000|2021-05-18 02:26:10|22547.36|22427.36|22550.78|22430.78|22550.87|22430.87|22547.36|22427.36|10
1621304780000|2021-05-18 02:26:20|22551.02|22431.02|22548.92|22428.92|22552.44|22432.44|22548.92|22428.92|10
1621304790000|2021-05-18 02:26:30|22546.47|22426.47|22548.4|22428.4|22549.91|22429.91|22545.21|22425.21|10
1621304800000|2021-05-18 02:26:40|22548.46|22428.46|22553.22|22433.22|22553.62|22433.62|22547.41|22427.41|10
1621304810000|2021-05-18 02:26:50|22553.1|22433.1|22558.12|22438.12|22558.12|22438.12|22553.1|22433.1|10
1621304820000|2021-05-18 02:27:00|22557.99|22437.99|22557.3|22437.3|22557.99|22437.99|22556.13|22436.13|10
1621304830000|2021-05-18 02:27:10|22559.22|22439.22|22560.83|22440.83|22561.22|22441.22|22558.76|22438.76|9
1621304840000|2021-05-18 02:27:20|22560.94|22440.94|22558.75|22438.75|22561.06|22441.06|22558.75|22438.75|10
1621304850000|2021-05-18 02:27:30|22558.87|22438.87|22559.01|22439.01|22559.74|22439.74|22558.87|22438.87|10
1621304860000|2021-05-18 02:27:40|22559.43|22439.43|22561.85|22441.85|22561.85|22441.85|22558.93|22438.93|10
1621304870000|2021-05-18 02:27:50|22563.56|22443.56|22563.07|22443.07|22564.96|22444.96|22563|22443|10
1621304880000|2021-05-18 02:28:00|22561.99|22441.99|22561.43|22441.43|22563.91|22443.91|22561.43|22441.43|10
1621304890000|2021-05-18 02:28:10|22560.48|22440.48|22553.98|22433.98|22560.68|22440.68|22553.89|22433.89|10
1621304900000|2021-05-18 02:28:20|22553.33|22433.33|22553|22433|22556.45|22436.45|22553|22433|10
1621304910000|2021-05-18 02:28:30|22552.18|22432.18|22544.55|22424.55|22552.18|22432.18|22544.55|22424.55|10
1621304920000|2021-05-18 02:28:40|22545.3|22425.3|22542.66|22422.66|22545.3|22425.3|22542.66|22422.66|10
1621304930000|2021-05-18 02:28:50|22540.47|22420.47|22540.32|22420.32|22540.55|22420.55|22538.73|22418.73|10
1621304940000|2021-05-18 02:29:00|22539.37|22419.37|22535.72|22415.72|22539.37|22419.37|22535.68|22415.68|9
1621304950000|2021-05-18 02:29:10|22537.4|22417.4|22545.87|22425.87|22545.87|22425.87|22537.4|22417.4|10
1621304960000|2021-05-18 02:29:20|22546.05|22426.05|22549.19|22429.19|22549.19|22429.19|22546.05|22426.05|10
1621304970000|2021-05-18 02:29:30|22549.42|22429.42|22556.57|22436.57|22556.57|22436.57|22549.42|22429.42|10
1621304980000|2021-05-18 02:29:40|22557.1|22437.1|22561.77|22441.77|22562.03|22442.03|22557.1|22437.1|10
1621304990000|2021-05-18 02:29:50|22561.4|22441.4|22556.5|22436.5|22561.4|22441.4|22555.83|22435.83|10
1621305000000|2021-05-18 02:30:00|22555.96|22435.96|22561.02|22441.02|22561.02|22441.02|22555.96|22435.96|9
1621305010000|2021-05-18 02:30:10|22562.15|22442.15|22562.54|22442.54|22563.09|22443.09|22561.03|22441.03|10
1621305020000|2021-05-18 02:30:20|22562.24|22442.24|22562.88|22442.88|22564.2|22444.2|22562.24|22442.24|10
1621305030000|2021-05-18 02:30:30|22563.55|22443.55|22569.23|22449.23|22569.23|22449.23|22563.55|22443.55|10
1621305040000|2021-05-18 02:30:40|22570.59|22450.59|22583.34|22463.34|22583.34|22463.34|22569.93|22449.93|10
1621305050000|2021-05-18 02:30:50|22583.98|22463.98|22596.62|22476.62|22596.62|22476.62|22583.98|22463.98|10
1621305060000|2021-05-18 02:31:00|22602.2|22482.2|22617.85|22497.85|22617.85|22497.85|22602.2|22482.2|10
1621305070000|2021-05-18 02:31:10|22618.3|22498.3|22632.13|22512.13|22632.13|22512.13|22618.3|22498.3|10
1621305080000|2021-05-18 02:31:20|22633.14|22513.14|22640.68|22520.68|22640.68|22520.68|22633.14|22513.14|9
1621305090000|2021-05-18 02:31:30|22640.95|22520.95|22654.21|22534.21|22654.28|22534.28|22640.04|22520.04|10
1621305100000|2021-05-18 02:31:40|22654.81|22534.81|22659.22|22539.22|22659.76|22539.76|22654.81|22534.81|10
1621305110000|2021-05-18 02:31:50|22657.53|22537.53|22654.04|22534.04|22657.53|22537.53|22653.95|22533.95|10
1621305120000|2021-05-18 02:32:00|22653.97|22533.97|22644.15|22524.15|22653.97|22533.97|22644.15|22524.15|10
1621305130000|2021-05-18 02:32:10|22643.12|22523.12|22644.85|22524.85|22644.85|22524.85|22641.55|22521.55|10
1621305140000|2021-05-18 02:32:20|22644.09|22524.09|22646.03|22526.03|22646.03|22526.03|22643.57|22523.57|10
1621305150000|2021-05-18 02:32:30|22646.52|22526.52|22647.89|22527.89|22647.89|22527.89|22646.27|22526.27|10
1621305160000|2021-05-18 02:32:40|22647.62|22527.62|22651.18|22531.18|22651.18|22531.18|22647.62|22527.62|10
1621305170000|2021-05-18 02:32:50|22651.2|22531.2|22660.68|22540.68|22660.68|22540.68|22651.2|22531.2|10
1621305180000|2021-05-18 02:33:00|22665.48|22545.48|22672.28|22552.28|22672.28|22552.28|22665.48|22545.48|10
1621305190000|2021-05-18 02:33:10|22673.52|22553.52|22685.18|22565.18|22685.18|22565.18|22673.52|22553.52|10
1621305200000|2021-05-18 02:33:20|22686.37|22566.37|22698.13|22578.13|22698.16|22578.16|22686.29|22566.29|10
1621305210000|2021-05-18 02:33:30|22699.03|22579.03|22702.4|22582.4|22702.4|22582.4|22697.94|22577.94|10
1621305220000|2021-05-18 02:33:40|22702.93|22582.93|22696.13|22576.13|22704.12|22584.12|22696.13|22576.13|10
1621305230000|2021-05-18 02:33:50|22694.83|22574.83|22701.03|22581.03|22701.03|22581.03|22694.48|22574.48|10
1621305240000|2021-05-18 02:34:00|22703.27|22583.27|22707.74|22587.74|22707.74|22587.74|22703.17|22583.17|10
1621305250000|2021-05-18 02:34:10|22707.73|22587.73|22709.1|22589.1|22710.32|22590.32|22705.87|22585.87|10
1621305260000|2021-05-18 02:34:20|22709.03|22589.03|22713.73|22593.73|22713.73|22593.73|22708.46|22588.46|10
1621305270000|2021-05-18 02:34:30|22713.71|22593.71|22714.62|22594.62|22716.72|22596.72|22713.71|22593.71|10
1621305280000|2021-05-18 02:34:40|22714.76|22594.76|22719.09|22599.09|22719.09|22599.09|22714.76|22594.76|10
1621305290000|2021-05-18 02:34:50|22718.65|22598.65|22718.06|22598.06|22718.68|22598.68|22715.97|22595.97|10
1621305300000|2021-05-18 02:35:00|22719.03|22599.03|22729.03|22609.03|22729.03|22609.03|22718.64|22598.64|10
1621305310000|2021-05-18 02:35:10|22729.58|22609.58|22731.52|22611.52|22731.6|22611.6|22728.72|22608.72|10
1621305320000|2021-05-18 02:35:20|22731.09|22611.09|22727.84|22607.84|22731.09|22611.09|22727.47|22607.47|10
1621305330000|2021-05-18 02:35:30|22727.04|22607.04|22732.91|22612.91|22732.91|22612.91|22727.04|22607.04|10
1621305340000|2021-05-18 02:35:40|22734.71|22614.71|22734.23|22614.23|22736.82|22616.82|22734.23|22614.23|10
1621305350000|2021-05-18 02:35:50|22733.13|22613.13|22728.48|22608.48|22734.29|22614.29|22728.48|22608.48|10
1621305360000|2021-05-18 02:36:00|22728.01|22608.01|22712.76|22592.76|22728.01|22608.01|22712.67|22592.67|10
1621305370000|2021-05-18 02:36:10|22708.71|22588.71|22698.74|22578.74|22708.77|22588.77|22698.74|22578.74|10
1621305380000|2021-05-18 02:36:20|22694.42|22574.42|22678.56|22558.56|22694.42|22574.42|22678.56|22558.56|10
1621305390000|2021-05-18 02:36:30|22677.62|22557.62|22672.92|22552.92|22677.62|22557.62|22672.18|22552.18|9
1621305400000|2021-05-18 02:36:40|22672.9|22552.9|22670.09|22550.09|22674.3|22554.3|22670.09|22550.09|10
1621305410000|2021-05-18 02:36:50|22670.25|22550.25|22672.07|22552.07|22672.07|22552.07|22670.21|22550.21|10
1621305420000|2021-05-18 02:37:00|22673.18|22553.18|22675.75|22555.75|22676.6|22556.6|22673.18|22553.18|10
1621305430000|2021-05-18 02:37:10|22675.61|22555.61|22681.39|22561.39|22681.39|22561.39|22673.73|22553.73|10
1621305440000|2021-05-18 02:37:20|22683.41|22563.41|22692.9|22572.9|22692.9|22572.9|22682.79|22562.79|10
1621305450000|2021-05-18 02:37:30|22694.21|22574.21|22702.39|22582.39|22702.39|22582.39|22694.21|22574.21|10
1621305460000|2021-05-18 02:37:40|22703.93|22583.93|22712.11|22592.11|22712.54|22592.54|22703.2|22583.2|9
1621305470000|2021-05-18 02:37:50|22712.26|22592.26|22716.92|22596.92|22716.92|22596.92|22712.26|22592.26|9
1621305480000|2021-05-18 02:38:00|22716.32|22596.32|22720.43|22600.43|22720.43|22600.43|22715.23|22595.23|10
1621305490000|2021-05-18 02:38:10|22722.33|22602.33|22731.56|22611.56|22731.56|22611.56|22722.33|22602.33|10
1621305500000|2021-05-18 02:38:20|22730.84|22610.84|22732.35|22612.35|22732.38|22612.38|22730.33|22610.33|10
1621305510000|2021-05-18 02:38:30|22733.56|22613.56|22735.42|22615.42|22735.42|22615.42|22732.68|22612.68|10
1621305520000|2021-05-18 02:38:40|22734.49|22614.49|22732.18|22612.18|22734.49|22614.49|22731.91|22611.91|10
1621305530000|2021-05-18 02:38:50|22733.47|22613.47|22725.45|22605.45|22733.47|22613.47|22725.08|22605.08|10
1621305540000|2021-05-18 02:39:00|22722.01|22602.01|22713.89|22593.89|22722.01|22602.01|22713.17|22593.17|10
1621305550000|2021-05-18 02:39:10|22714.09|22594.09|22713.03|22593.03|22714.09|22594.09|22711.99|22591.99|10
1621305560000|2021-05-18 02:39:20|22711.7|22591.7|22715.22|22595.22|22715.22|22595.22|22709.36|22589.36|10
1621305570000|2021-05-18 02:39:30|22715.57|22595.57|22720.51|22600.51|22720.51|22600.51|22715.35|22595.35|10
1621305580000|2021-05-18 02:39:40|22719.86|22599.86|22718.41|22598.41|22719.86|22599.86|22717.7|22597.7|9
1621305590000|2021-05-18 02:39:50|22718.1|22598.1|22720.84|22600.84|22721.42|22601.42|22716.21|22596.21|10
1621305600000|2021-05-18 02:40:00|22720.66|22600.66|22715.54|22595.54|22721.23|22601.23|22715.54|22595.54|10
1621305610000|2021-05-18 02:40:10|22715.25|22595.25|22715.31|22595.31|22717.02|22597.02|22715.25|22595.25|10
1621305620000|2021-05-18 02:40:20|22714.33|22594.33|22709.16|22589.16|22714.33|22594.33|22709.16|22589.16|10
1621305630000|2021-05-18 02:40:30|22705.8|22585.8|22690.11|22570.11|22705.8|22585.8|22690.11|22570.11|10
1621305640000|2021-05-18 02:40:40|22690.43|22570.43|22687.16|22567.16|22690.43|22570.43|22687.16|22567.16|9
1621305650000|2021-05-18 02:40:50|22688.38|22568.38|22690.93|22570.93|22690.93|22570.93|22688.38|22568.38|10
1621305660000|2021-05-18 02:41:00|22692.58|22572.58|22698.42|22578.42|22698.51|22578.51|22692.58|22572.58|10
1621305670000|2021-05-18 02:41:10|22700.67|22580.67|22715.69|22595.69|22715.69|22595.69|22700.67|22580.67|10
1621305680000|2021-05-18 02:41:20|22720.68|22600.68|22731.59|22611.59|22731.86|22611.86|22720.68|22600.68|10
1621305690000|2021-05-18 02:41:30|22732.73|22612.73|22738.67|22618.67|22738.67|22618.67|22732.73|22612.73|10
1621305700000|2021-05-18 02:41:40|22738.45|22618.45|22737.83|22617.83|22741.49|22621.49|22737.83|22617.83|10
1621305710000|2021-05-18 02:41:50|22734.98|22614.98|22723.81|22603.81|22734.98|22614.98|22723.81|22603.81|10
1621305720000|2021-05-18 02:42:00|22722.19|22602.19|22718.46|22598.46|22722.19|22602.19|22718.31|22598.31|10
1621305730000|2021-05-18 02:42:10|22718.49|22598.49|22719.72|22599.72|22720.97|22600.97|22718.49|22598.49|10
1621305740000|2021-05-18 02:42:20|22719.93|22599.93|22717.91|22597.91|22722.02|22602.02|22717.91|22597.91|10
1621305750000|2021-05-18 02:42:30|22717.83|22597.83|22713.23|22593.23|22717.83|22597.83|22711.23|22591.23|9
1621305760000|2021-05-18 02:42:40|22713.55|22593.55|22715.61|22595.61|22716.58|22596.58|22713.55|22593.55|10
1621305770000|2021-05-18 02:42:50|22716.31|22596.31|22720.41|22600.41|22720.85|22600.85|22716.31|22596.31|10
1621305780000|2021-05-18 02:43:00|22720.68|22600.68|22727.72|22607.72|22727.72|22607.72|22720.68|22600.68|10
1621305790000|2021-05-18 02:43:10|22727.79|22607.79|22725.68|22605.68|22728.31|22608.31|22725.59|22605.59|9
1621305800000|2021-05-18 02:43:20|22725.45|22605.45|22731.93|22611.93|22733|22613|22725.45|22605.45|10
1621305810000|2021-05-18 02:43:30|22732.25|22612.25|22738.2|22618.2|22738.2|22618.2|22732.25|22612.25|9
1621305820000|2021-05-18 02:43:40|22738.01|22618.01|22744.02|22624.02|22744.02|22624.02|22738.01|22618.01|9
1621305830000|2021-05-18 02:43:50|22742.74|22622.74|22741.08|22621.08|22743.03|22623.03|22741.08|22621.08|10
1621305840000|2021-05-18 02:44:00|22742.23|22622.23|22739.9|22619.9|22742.23|22622.23|22739.47|22619.47|10
1621305850000|2021-05-18 02:44:10|22741.87|22621.87|22738.02|22618.02|22743.32|22623.32|22738.02|22618.02|10
1621305860000|2021-05-18 02:44:20|22738.61|22618.61|22734.55|22614.55|22738.61|22618.61|22734.55|22614.55|9
1621305870000|2021-05-18 02:44:30|22736.93|22616.93|22738.54|22618.54|22739.34|22619.34|22736.93|22616.93|10
1621305880000|2021-05-18 02:44:40|22737.93|22617.93|22741.93|22621.93|22741.93|22621.93|22737.93|22617.93|10
1621305890000|2021-05-18 02:44:50|22743.3|22623.3|22747.12|22627.12|22749.14|22629.14|22743.3|22623.3|10
1621305900000|2021-05-18 02:45:00|22750.02|22630.02|22755.66|22635.66|22756.51|22636.51|22750.02|22630.02|10
1621305910000|2021-05-18 02:45:10|22756|22636|22753.39|22633.39|22756.41|22636.41|22753.39|22633.39|10
1621305920000|2021-05-18 02:45:20|22754.07|22634.07|22757.69|22637.69|22757.69|22637.69|22754.07|22634.07|10
1621305930000|2021-05-18 02:45:30|22757.05|22637.05|22746.96|22626.96|22760.07|22640.07|22746.96|22626.96|10
1621305940000|2021-05-18 02:45:40|22745.99|22625.99|22746.67|22626.67|22747.33|22627.33|22744.54|22624.54|10
1621305950000|2021-05-18 02:45:50|22746.68|22626.68|22743.93|22623.93|22747.37|22627.37|22743.93|22623.93|10
1621305960000|2021-05-18 02:46:00|22744.14|22624.14|22734.52|22614.52|22745.49|22625.49|22734.1|22614.1|10
1621305970000|2021-05-18 02:46:10|22733.69|22613.69|22724.03|22604.03|22733.69|22613.69|22723.74|22603.74|10
1621305980000|2021-05-18 02:46:20|22722.6|22602.6|22721.83|22601.83|22722.6|22602.6|22718.93|22598.93|10
1621305990000|2021-05-18 02:46:30|22722.32|22602.32|22732.87|22612.87|22732.87|22612.87|22722.32|22602.32|10
1621306000000|2021-05-18 02:46:40|22732.46|22612.46|22742.08|22622.08|22742.4|22622.4|22732.46|22612.46|10
1621306010000|2021-05-18 02:46:50|22742.87|22622.87|22736.38|22616.38|22742.87|22622.87|22736.38|22616.38|10
1621306020000|2021-05-18 02:47:00|22735.43|22615.43|22736.64|22616.64|22736.64|22616.64|22733.46|22613.46|10
1621306030000|2021-05-18 02:47:10|22736.86|22616.86|22741.27|22621.27|22741.34|22621.34|22736.86|22616.86|10
1621306040000|2021-05-18 02:47:20|22741.2|22621.2|22757.65|22637.65|22758.14|22638.14|22741.2|22621.2|10
1621306050000|2021-05-18 02:47:30|22768.26|22648.26|22801.22|22681.22|22801.25|22681.25|22768.26|22648.26|10
1621306060000|2021-05-18 02:47:40|22803.31|22683.31|22805.36|22685.36|22805.44|22685.44|22802.39|22682.39|10
1621306070000|2021-05-18 02:47:50|22807.8|22687.8|22827.11|22707.11|22827.11|22707.11|22807.8|22687.8|10
1621306080000|2021-05-18 02:48:00|22827.03|22707.03|22822.58|22702.58|22827.03|22707.03|22822.58|22702.58|10
1621306090000|2021-05-18 02:48:10|22820.24|22700.24|22821.96|22701.96|22822.75|22702.75|22818.89|22698.89|10
1621306100000|2021-05-18 02:48:20|22821.68|22701.68|22831.53|22711.53|22831.53|22711.53|22821.68|22701.68|10
1621306110000|2021-05-18 02:48:30|22831.49|22711.49|22830.73|22710.73|22831.99|22711.99|22830.14|22710.14|9
1621306120000|2021-05-18 02:48:40|22830.01|22710.01|22834.35|22714.35|22834.35|22714.35|22830.01|22710.01|10
1621306130000|2021-05-18 02:48:50|22833.77|22713.77|22833.98|22713.98|22833.99|22713.99|22832.32|22712.32|10
1621306140000|2021-05-18 02:49:00|22833.99|22713.99|22835.14|22715.14|22835.63|22715.63|22833.51|22713.51|10
1621306150000|2021-05-18 02:49:10|22835.22|22715.22|22841.84|22721.84|22841.84|22721.84|22835.22|22715.22|10
1621306160000|2021-05-18 02:49:20|22840.98|22720.98|22843.44|22723.44|22844.35|22724.35|22839.47|22719.47|10
1621306170000|2021-05-18 02:49:30|22845.7|22725.7|22856.88|22736.88|22858.49|22738.49|22845.7|22725.7|10
1621306180000|2021-05-18 02:49:40|22856.63|22736.63|22846.5|22726.5|22856.63|22736.63|22846.34|22726.34|10
1621306190000|2021-05-18 02:49:50|22846.97|22726.97|22857.49|22737.49|22857.49|22737.49|22846.97|22726.97|10
1621306200000|2021-05-18 02:50:00|22857.61|22737.61|22860.08|22740.08|22860.5|22740.5|22857.05|22737.05|10
1621306210000|2021-05-18 02:50:10|22860.59|22740.59|22857.11|22737.11|22860.9|22740.9|22856.93|22736.93|10
1621306220000|2021-05-18 02:50:20|22856.35|22736.35|22852.3|22732.3|22856.57|22736.57|22851.76|22731.76|10
1621306230000|2021-05-18 02:50:30|22851.25|22731.25|22843.25|22723.25|22851.25|22731.25|22843.19|22723.19|10
1621306240000|2021-05-18 02:50:40|22843.1|22723.1|22835.5|22715.5|22843.1|22723.1|22835.5|22715.5|10
1621306250000|2021-05-18 02:50:50|22835.63|22715.63|22835.92|22715.92|22836.93|22716.93|22835.63|22715.63|10
1621306260000|2021-05-18 02:51:00|22836.19|22716.19|22835.33|22715.33|22836.62|22716.62|22834.96|22714.96|10
1621306270000|2021-05-18 02:51:10|22837.4|22717.4|22837.74|22717.74|22838.83|22718.83|22837.4|22717.4|10
1621306280000|2021-05-18 02:51:20|22836.94|22716.94|22834.3|22714.3|22836.94|22716.94|22833.93|22713.93|10
1621306290000|2021-05-18 02:51:30|22834.38|22714.38|22830.57|22710.57|22834.38|22714.38|22830.15|22710.15|10
1621306300000|2021-05-18 02:51:40|22829.34|22709.34|22829.88|22709.88|22829.88|22709.88|22828.6|22708.6|10
1621306310000|2021-05-18 02:51:50|22828.9|22708.9|22824.35|22704.35|22828.99|22708.99|22824.35|22704.35|10
1621306320000|2021-05-18 02:52:00|22824.31|22704.31|22815.43|22695.43|22824.31|22704.31|22814.38|22694.38|10
1621306330000|2021-05-18 02:52:10|22816.07|22696.07|22815.14|22695.14|22816.98|22696.98|22815.14|22695.14|10
1621306340000|2021-05-18 02:52:20|22815.49|22695.49|22812.72|22692.72|22815.49|22695.49|22811.27|22691.27|10
1621306350000|2021-05-18 02:52:30|22812.77|22692.77|22811.46|22691.46|22812.77|22692.77|22811.28|22691.28|10
1621306360000|2021-05-18 02:52:40|22811.15|22691.15|22809.95|22689.95|22812.07|22692.07|22809.95|22689.95|10
1621306370000|2021-05-18 02:52:50|22810.15|22690.15|22814.21|22694.21|22814.21|22694.21|22808.12|22688.12|10
1621306380000|2021-05-18 02:53:00|22814.86|22694.86|22818.64|22698.64|22818.94|22698.94|22814.86|22694.86|10
1621306390000|2021-05-18 02:53:10|22818.36|22698.36|22817.13|22697.13|22818.54|22698.54|22816.95|22696.95|10
1621306400000|2021-05-18 02:53:20|22817.54|22697.54|22818|22698|22818.14|22698.14|22817.44|22697.44|10
1621306410000|2021-05-18 02:53:30|22817.78|22697.78|22816.74|22696.74|22817.78|22697.78|22816.42|22696.42|10
1621306420000|2021-05-18 02:53:40|22816.87|22696.87|22813.28|22693.28|22816.87|22696.87|22813.28|22693.28|10
1621306430000|2021-05-18 02:53:50|22813.13|22693.13|22812.27|22692.27|22813.13|22693.13|22810.72|22690.72|9
1621306440000|2021-05-18 02:54:00|22813.17|22693.17|22813.83|22693.83|22814.91|22694.91|22812.63|22692.63|10
1621306450000|2021-05-18 02:54:10|22814.24|22694.24|22811.53|22691.53|22814.24|22694.24|22808.6|22688.6|10
1621306460000|2021-05-18 02:54:20|22811.82|22691.82|22810.98|22690.98|22811.82|22691.82|22808.06|22688.06|10
1621306470000|2021-05-18 02:54:30|22811.97|22691.97|22817.6|22697.6|22817.6|22697.6|22811.97|22691.97|10
1621306480000|2021-05-18 02:54:40|22817.32|22697.32|22819.75|22699.75|22820.65|22700.65|22817.32|22697.32|10
1621306490000|2021-05-18 02:54:50|22819.98|22699.98|22823.97|22703.97|22823.97|22703.97|22819.98|22699.98|10
1621306500000|2021-05-18 02:55:00|22824.13|22704.13|22826.33|22706.33|22828|22708|22824.13|22704.13|10
1621306510000|2021-05-18 02:55:10|22826.14|22706.14|22819.39|22699.39|22827.3|22707.3|22819.39|22699.39|10
1621306520000|2021-05-18 02:55:20|22819.54|22699.54|22814|22694|22819.54|22699.54|22814|22694|10
1621306530000|2021-05-18 02:55:30|22813.38|22693.38|22811.98|22691.98|22813.38|22693.38|22811.38|22691.38|10
1621306540000|2021-05-18 02:55:40|22812.06|22692.06|22814.1|22694.1|22814.1|22694.1|22810.63|22690.63|9
1621306550000|2021-05-18 02:55:50|22815.39|22695.39|22819.11|22699.11|22819.4|22699.4|22815.39|22695.39|10
1621306560000|2021-05-18 02:56:00|22819.73|22699.73|22814.2|22694.2|22820.16|22700.16|22813.71|22693.71|10
1621306570000|2021-05-18 02:56:10|22813.75|22693.75|22813.62|22693.62|22814.11|22694.11|22813.04|22693.04|10
1621306580000|2021-05-18 02:56:20|22813.08|22693.08|22813.37|22693.37|22815.57|22695.57|22813.08|22693.08|9
1621306590000|2021-05-18 02:56:30|22813.35|22693.35|22812.9|22692.9|22813.35|22693.35|22811.88|22691.88|10
1621306600000|2021-05-18 02:56:40|22812.28|22692.28|22810.62|22690.62|22813.73|22693.73|22810.17|22690.17|10
1621306610000|2021-05-18 02:56:50|22811.17|22691.17|22810.41|22690.41|22812.92|22692.92|22810.41|22690.41|10
1621306620000|2021-05-18 02:57:00|22810.26|22690.26|22807.76|22687.76|22810.26|22690.26|22807.62|22687.62|10
1621306630000|2021-05-18 02:57:10|22807.54|22687.54|22805.1|22685.1|22807.81|22687.81|22804.12|22684.12|10
1621306640000|2021-05-18 02:57:20|22805.71|22685.71|22811.28|22691.28|22811.28|22691.28|22805.71|22685.71|10
1621306650000|2021-05-18 02:57:30|22813.23|22693.23|22832.55|22712.55|22832.55|22712.55|22813.23|22693.23|10
1621306660000|2021-05-18 02:57:40|22833.76|22713.76|22845.29|22725.29|22845.32|22725.32|22833.76|22713.76|10
1621306670000|2021-05-18 02:57:50|22847.36|22727.36|22846.16|22726.16|22848.77|22728.77|22846.16|22726.16|10
1621306680000|2021-05-18 02:58:00|22846.43|22726.43|22842.32|22722.32|22846.43|22726.43|22841.48|22721.48|10
1621306690000|2021-05-18 02:58:10|22843.56|22723.56|22845.21|22725.21|22845.52|22725.52|22841.13|22721.13|10
1621306700000|2021-05-18 02:58:20|22845.29|22725.29|22843.16|22723.16|22847.25|22727.25|22843.16|22723.16|10
1621306710000|2021-05-18 02:58:30|22842.6|22722.6|22845.35|22725.35|22845.35|22725.35|22840.25|22720.25|10
1621306720000|2021-05-18 02:58:40|22844.58|22724.58|22852.91|22732.91|22852.91|22732.91|22844.58|22724.58|10
1621306730000|2021-05-18 02:58:50|22853.21|22733.21|22852.45|22732.45|22853.71|22733.71|22850.5|22730.5|10
1621306740000|2021-05-18 02:59:00|22852.29|22732.29|22851.74|22731.74|22852.29|22732.29|22847.91|22727.91|10
1621306750000|2021-05-18 02:59:10|22852.22|22732.22|22852.86|22732.86|22854.04|22734.04|22852.22|22732.22|10
1621306760000|2021-05-18 02:59:20|22852.35|22732.35|22851.04|22731.04|22852.35|22732.35|22849.43|22729.43|10
1621306770000|2021-05-18 02:59:30|22851.06|22731.06|22851.2|22731.2|22853.69|22733.69|22851.06|22731.06|9
1621306780000|2021-05-18 02:59:40|22851.98|22731.98|22856.24|22736.24|22856.24|22736.24|22851.98|22731.98|10
1621306790000|2021-05-18 02:59:50|22856.23|22736.23|22858.17|22738.17|22858.17|22738.17|22856.23|22736.23|10
1621306800000|2021-05-18 03:00:00|22859.25|22739.25|22870.38|22750.38|22870.38|22750.38|22859.02|22739.02|10
1621306810000|2021-05-18 03:00:10|22870.02|22750.02|22863.14|22743.14|22870.02|22750.02|22862.62|22742.62|10
1621306820000|2021-05-18 03:00:20|22862.79|22742.79|22861.75|22741.75|22863.6|22743.6|22860.63|22740.63|10
1621306830000|2021-05-18 03:00:30|22863.75|22743.75|22872.69|22752.69|22872.69|22752.69|22863.75|22743.75|10
1621306840000|2021-05-18 03:00:40|22872.52|22752.52|22881.77|22761.77|22881.77|22761.77|22872.52|22752.52|10
1621306850000|2021-05-18 03:00:50|22882.62|22762.62|22882.57|22762.57|22886.33|22766.33|22882.57|22762.57|10
1621306860000|2021-05-18 03:01:00|22882.89|22762.89|22883.84|22763.84|22884.06|22764.06|22882.24|22762.24|10
1621306870000|2021-05-18 03:01:10|22882.87|22762.87|22879.32|22759.32|22882.94|22762.94|22879.32|22759.32|9
1621306880000|2021-05-18 03:01:20|22878.98|22758.98|22874.17|22754.17|22879.2|22759.2|22874.17|22754.17|10
1621306890000|2021-05-18 03:01:30|22875.12|22755.12|22864|22744|22875.12|22755.12|22864|22744|10
1621306900000|2021-05-18 03:01:40|22861.66|22741.66|22844.82|22724.82|22861.66|22741.66|22844.82|22724.82|10
1621306910000|2021-05-18 03:01:50|22844.4|22724.4|22826.89|22706.89|22844.4|22724.4|22826.21|22706.21|10
1621306920000|2021-05-18 03:02:00|22826.05|22706.05|22825.79|22705.79|22826.05|22706.05|22823.56|22703.56|10
1621306930000|2021-05-18 03:02:10|22826.15|22706.15|22834.13|22714.13|22835.37|22715.37|22826.15|22706.15|10
1621306940000|2021-05-18 03:02:20|22833.08|22713.08|22836.39|22716.39|22836.39|22716.39|22830.96|22710.96|10
1621306950000|2021-05-18 03:02:30|22836.4|22716.4|22824.61|22704.61|22836.4|22716.4|22824.61|22704.61|10
1621306960000|2021-05-18 03:02:40|22823.84|22703.84|22817.51|22697.51|22823.92|22703.92|22817.51|22697.51|10
1621306970000|2021-05-18 03:02:50|22817.29|22697.29|22811.62|22691.62|22817.29|22697.29|22810.66|22690.66|10
1621306980000|2021-05-18 03:03:00|22813.39|22693.39|22807.9|22687.9|22813.39|22693.39|22807.9|22687.9|10
1621306990000|2021-05-18 03:03:10|22807.67|22687.67|22799.3|22679.3|22807.67|22687.67|22799.3|22679.3|10
1621307000000|2021-05-18 03:03:20|22798.42|22678.42|22797.7|22677.7|22798.81|22678.81|22796.94|22676.94|10
1621307010000|2021-05-18 03:03:30|22797.88|22677.88|22804.35|22684.35|22804.73|22684.73|22797.24|22677.24|10
1621307020000|2021-05-18 03:03:40|22804.23|22684.23|22821.73|22701.73|22821.73|22701.73|22804.23|22684.23|10
1621307030000|2021-05-18 03:03:50|22822.35|22702.35|22826.01|22706.01|22827.4|22707.4|22822.35|22702.35|10
1621307040000|2021-05-18 03:04:00|22825.75|22705.75|22820.27|22700.27|22825.93|22705.93|22820.27|22700.27|10
1621307050000|2021-05-18 03:04:10|22819.38|22699.38|22818.82|22698.82|22821.02|22701.02|22815.68|22695.68|10
1621307060000|2021-05-18 03:04:20|22818.58|22698.58|22820.65|22700.65|22820.65|22700.65|22818.06|22698.06|10
1621307070000|2021-05-18 03:04:30|22821.45|22701.45|22819.04|22699.04|22823.75|22703.75|22819.04|22699.04|10
1621307080000|2021-05-18 03:04:40|22821.2|22701.2|22817.97|22697.97|22821.2|22701.2|22817.97|22697.97|10
1621307090000|2021-05-18 03:04:50|22817.2|22697.2|22817.22|22697.22|22818.27|22698.27|22816.38|22696.38|10
1621307100000|2021-05-18 03:05:00|22816.81|22696.81|22811.82|22691.82|22818.1|22698.1|22811.82|22691.82|10
1621307110000|2021-05-18 03:05:10|22811.34|22691.34|22811.7|22691.7|22812.12|22692.12|22810.53|22690.53|10
1621307120000|2021-05-18 03:05:20|22811.26|22691.26|22805.94|22685.94|22811.81|22691.81|22805.94|22685.94|10
1621307130000|2021-05-18 03:05:30|22806.01|22686.01|22805.4|22685.4|22806.01|22686.01|22804.32|22684.32|10
1621307140000|2021-05-18 03:05:40|22806.12|22686.12|22808.12|22688.12|22808.14|22688.14|22806.12|22686.12|10
1621307150000|2021-05-18 03:05:50|22808.9|22688.9|22803.2|22683.2|22808.99|22688.99|22803.2|22683.2|10
1621307160000|2021-05-18 03:06:00|22803.49|22683.49|22803.95|22683.95|22804.27|22684.27|22803.12|22683.12|10
1621307170000|2021-05-18 03:06:10|22803.65|22683.65|22802|22682|22803.65|22683.65|22800.38|22680.38|10
1621307180000|2021-05-18 03:06:20|22801.17|22681.17|22793.51|22673.51|22801.17|22681.17|22793.51|22673.51|10
1621307190000|2021-05-18 03:06:30|22793.41|22673.41|22792.94|22672.94|22793.41|22673.41|22790.99|22670.99|10
1621307200000|2021-05-18 03:06:40|22792.92|22672.92|22790.03|22670.03|22793.02|22673.02|22790.03|22670.03|10
1621307210000|2021-05-18 03:06:50|22790.62|22670.62|22792.03|22672.03|22792.03|22672.03|22790.2|22670.2|10
1621307220000|2021-05-18 03:07:00|22792.39|22672.39|22794.97|22674.97|22794.97|22674.97|22791.37|22671.37|10
1621307230000|2021-05-18 03:07:10|22796.65|22676.65|22804.35|22684.35|22804.35|22684.35|22796.65|22676.65|10
1621307240000|2021-05-18 03:07:20|22804.16|22684.16|22799.6|22679.6|22804.16|22684.16|22798.86|22678.86|10
1621307250000|2021-05-18 03:07:30|22799.51|22679.51|22807.47|22687.47|22807.97|22687.97|22799.51|22679.51|10
1621307260000|2021-05-18 03:07:40|22807.23|22687.23|22804.94|22684.94|22809.05|22689.05|22804.94|22684.94|10
1621307270000|2021-05-18 03:07:50|22804.74|22684.74|22804.86|22684.86|22805.17|22685.17|22804.52|22684.52|10
1621307280000|2021-05-18 03:08:00|22804.43|22684.43|22808.85|22688.85|22808.97|22688.97|22804.43|22684.43|10
1621307290000|2021-05-18 03:08:10|22808.92|22688.92|22805.6|22685.6|22811.61|22691.61|22805.6|22685.6|10
1621307300000|2021-05-18 03:08:20|22806.3|22686.3|22788.68|22668.68|22806.3|22686.3|22788.68|22668.68|10
1621307310000|2021-05-18 03:08:30|22789.91|22669.91|22772.51|22652.51|22789.91|22669.91|22771.38|22651.38|10
1621307320000|2021-05-18 03:08:40|22772.77|22652.77|22768.59|22648.59|22772.77|22652.77|22767.01|22647.01|10
1621307330000|2021-05-18 03:08:50|22769.78|22649.78|22775.47|22655.47|22775.72|22655.72|22769.78|22649.78|10
1621307340000|2021-05-18 03:09:00|22775.16|22655.16|22781.59|22661.59|22781.59|22661.59|22775.16|22655.16|10
1621307350000|2021-05-18 03:09:10|22782.57|22662.57|22786.81|22666.81|22786.81|22666.81|22782.57|22662.57|10
1621307360000|2021-05-18 03:09:20|22783.26|22663.26|22787.52|22667.52|22787.52|22667.52|22783.26|22663.26|10
1621307370000|2021-05-18 03:09:30|22787.4|22667.4|22786.59|22666.59|22788.12|22668.12|22786.59|22666.59|10
1621307380000|2021-05-18 03:09:40|22786.82|22666.82|22783.18|22663.18|22788.99|22668.99|22783.18|22663.18|10
1621307390000|2021-05-18 03:09:50|22785.06|22665.06|22768.97|22648.97|22785.06|22665.06|22768.97|22648.97|10
1621307400000|2021-05-18 03:10:00|22769.96|22649.96|22760.58|22640.58|22769.96|22649.96|22760.58|22640.58|10
1621307410000|2021-05-18 03:10:10|22761.63|22641.63|22761.59|22641.59|22766.53|22646.53|22761.46|22641.46|10
1621307420000|2021-05-18 03:10:20|22761.3|22641.3|22755.19|22635.19|22761.3|22641.3|22754.82|22634.82|10
1621307430000|2021-05-18 03:10:30|22754.09|22634.09|22750.78|22630.78|22754.5|22634.5|22750.78|22630.78|10
1621307440000|2021-05-18 03:10:40|22750.69|22630.69|22752.27|22632.27|22752.27|22632.27|22747.97|22627.97|10
1621307450000|2021-05-18 03:10:50|22752.65|22632.65|22743.29|22623.29|22752.65|22632.65|22743.16|22623.16|10
1621307460000|2021-05-18 03:11:00|22742.73|22622.73|22748.16|22628.16|22748.16|22628.16|22742.73|22622.73|10
1621307470000|2021-05-18 03:11:10|22748.48|22628.48|22754.15|22634.15|22754.15|22634.15|22748.48|22628.48|10
1621307480000|2021-05-18 03:11:20|22756.16|22636.16|22746.74|22626.74|22756.16|22636.16|22746.74|22626.74|10
1621307490000|2021-05-18 03:11:30|22745.53|22625.53|22742.77|22622.77|22745.91|22625.91|22742.77|22622.77|10
1621307500000|2021-05-18 03:11:40|22743.34|22623.34|22746.52|22626.52|22746.78|22626.78|22743.34|22623.34|10
1621307510000|2021-05-18 03:11:50|22747.5|22627.5|22753.03|22633.03|22753.03|22633.03|22747.5|22627.5|10
1621307520000|2021-05-18 03:12:00|22753.23|22633.23|22756.52|22636.52|22756.84|22636.84|22752.67|22632.67|10
1621307530000|2021-05-18 03:12:10|22757.16|22637.16|22763.1|22643.1|22763.21|22643.21|22757.16|22637.16|10
1621307540000|2021-05-18 03:12:20|22762.11|22642.11|22765.38|22645.38|22765.38|22645.38|22761.32|22641.32|10
1621307550000|2021-05-18 03:12:30|22766.06|22646.06|22770.1|22650.1|22770.1|22650.1|22766.06|22646.06|10
1621307560000|2021-05-18 03:12:40|22771.01|22651.01|22781.27|22661.27|22781.27|22661.27|22771.01|22651.01|10
1621307570000|2021-05-18 03:12:50|22781.42|22661.42|22781|22661|22781.84|22661.84|22779.77|22659.77|10
1621307580000|2021-05-18 03:13:00|22781.8|22661.8|22778.45|22658.45|22781.84|22661.84|22778.45|22658.45|10
1621307590000|2021-05-18 03:13:10|22778|22658|22769.16|22649.16|22778.05|22658.05|22769.16|22649.16|10
1621307600000|2021-05-18 03:13:20|22767.06|22647.06|22765.14|22645.14|22767.38|22647.38|22765.14|22645.14|10
1621307610000|2021-05-18 03:13:30|22765.24|22645.24|22761.3|22641.3|22765.59|22645.59|22761.05|22641.05|10
1621307620000|2021-05-18 03:13:40|22761.51|22641.51|22755.42|22635.42|22762.48|22642.48|22755.42|22635.42|10
1621307630000|2021-05-18 03:13:50|22755.57|22635.57|22755.09|22635.09|22756.4|22636.4|22754.49|22634.49|10
1621307640000|2021-05-18 03:14:00|22754.87|22634.87|22754.43|22634.43|22754.87|22634.87|22751.96|22631.96|10
1621307650000|2021-05-18 03:14:10|22754.12|22634.12|22754.5|22634.5|22755.07|22635.07|22753.95|22633.95|10
1621307660000|2021-05-18 03:14:20|22753.92|22633.92|22756.3|22636.3|22756.3|22636.3|22753.92|22633.92|10
1621307670000|2021-05-18 03:14:30|22758.7|22638.7|22763.16|22643.16|22763.16|22643.16|22758.7|22638.7|10
1621307680000|2021-05-18 03:14:40|22761.68|22641.68|22769.53|22649.53|22769.53|22649.53|22761.68|22641.68|10
1621307690000|2021-05-18 03:14:50|22769.02|22649.02|22770.48|22650.48|22771.83|22651.83|22769.02|22649.02|10
1621307700000|2021-05-18 03:15:00|22770.45|22650.45|22772.23|22652.23|22774.03|22654.03|22770.45|22650.45|10
1621307710000|2021-05-18 03:15:10|22772.63|22652.63|22781.14|22661.14|22781.14|22661.14|22772.63|22652.63|10
1621307720000|2021-05-18 03:15:20|22781.24|22661.24|22784.23|22664.23|22784.23|22664.23|22779.92|22659.92|10
1621307730000|2021-05-18 03:15:30|22784.86|22664.86|22791.37|22671.37|22791.37|22671.37|22784.86|22664.86|9
1621307740000|2021-05-18 03:15:40|22791.26|22671.26|22790.8|22670.8|22792.5|22672.5|22790.8|22670.8|10
1621307750000|2021-05-18 03:15:50|22791.31|22671.31|22797.96|22677.96|22797.96|22677.96|22791.31|22671.31|10
1621307760000|2021-05-18 03:16:00|22798.8|22678.8|22802.16|22682.16|22803.17|22683.17|22798.42|22678.42|10
1621307770000|2021-05-18 03:16:10|22802.64|22682.64|22805.46|22685.46|22805.46|22685.46|22802.23|22682.23|10
1621307780000|2021-05-18 03:16:20|22806.36|22686.36|22811.58|22691.58|22813.42|22693.42|22806.36|22686.36|10
1621307790000|2021-05-18 03:16:30|22811.79|22691.79|22820.87|22700.87|22821.62|22701.62|22811.79|22691.79|10
1621307800000|2021-05-18 03:16:40|22821.6|22701.6|22820.87|22700.87|22823.12|22703.12|22820.76|22700.76|9
1621307810000|2021-05-18 03:16:50|22818.96|22698.96|22817.73|22697.73|22821.27|22701.27|22817.73|22697.73|9
1621307820000|2021-05-18 03:17:00|22817.65|22697.65|22812.09|22692.09|22817.65|22697.65|22812.09|22692.09|9
1621307830000|2021-05-18 03:17:10|22811.92|22691.92|22785.57|22665.57|22811.92|22691.92|22785.57|22665.57|10
1621307840000|2021-05-18 03:17:20|22785.91|22665.91|22785.51|22665.51|22786.25|22666.25|22783.51|22663.51|10
1621307850000|2021-05-18 03:17:30|22784.03|22664.03|22761.03|22641.03|22784.03|22664.03|22761.03|22641.03|10
1621307860000|2021-05-18 03:17:40|22760.59|22640.59|22747.36|22627.36|22760.59|22640.59|22747.36|22627.36|10
1621307870000|2021-05-18 03:17:50|22747.35|22627.35|22743.5|22623.5|22747.35|22627.35|22742.63|22622.63|10
1621307880000|2021-05-18 03:18:00|22743.12|22623.12|22727.74|22607.74|22743.12|22623.12|22727.74|22607.74|10
1621307890000|2021-05-18 03:18:10|22726.86|22606.86|22713.19|22593.19|22726.86|22606.86|22713.19|22593.19|10
1621307900000|2021-05-18 03:18:20|22712.69|22592.69|22708.84|22588.84|22712.69|22592.69|22707.71|22587.71|10
1621307910000|2021-05-18 03:18:30|22710.4|22590.4|22707.12|22587.12|22710.76|22590.76|22706.26|22586.26|10
1621307920000|2021-05-18 03:18:40|22706.71|22586.71|22703.88|22583.88|22707.44|22587.44|22703.24|22583.24|10
1621307930000|2021-05-18 03:18:50|22702.27|22582.27|22698.18|22578.18|22702.27|22582.27|22697.69|22577.69|10
1621307940000|2021-05-18 03:19:00|22691.4|22571.4|22699.69|22579.69|22699.69|22579.69|22691.4|22571.4|10
1621307950000|2021-05-18 03:19:10|22702.63|22582.63|22723.77|22603.77|22723.77|22603.77|22702.63|22582.63|10
1621307960000|2021-05-18 03:19:20|22726.38|22606.38|22737.29|22617.29|22737.29|22617.29|22726.38|22606.38|10
1621307970000|2021-05-18 03:19:30|22737.18|22617.18|22735.38|22615.38|22741.24|22621.24|22735.38|22615.38|10
1621307980000|2021-05-18 03:19:40|22736.56|22616.56|22738.62|22618.62|22738.62|22618.62|22736.56|22616.56|10
1621307990000|2021-05-18 03:19:50|22739.57|22619.57|22739.35|22619.35|22740.21|22620.21|22738.13|22618.13|10
1621308000000|2021-05-18 03:20:00|22738.55|22618.55|22737.61|22617.61|22739.11|22619.11|22736.66|22616.66|10
1621308010000|2021-05-18 03:20:10|22737.21|22617.21|22741.23|22621.23|22741.23|22621.23|22737.21|22617.21|10
1621308020000|2021-05-18 03:20:20|22739.93|22619.93|22748.58|22628.58|22748.58|22628.58|22739.93|22619.93|10
1621308030000|2021-05-18 03:20:30|22747.76|22627.76|22752.58|22632.58|22752.58|22632.58|22747.76|22627.76|10
1621308040000|2021-05-18 03:20:40|22752.39|22632.39|22762.15|22642.15|22762.15|22642.15|22752.39|22632.39|10
1621308050000|2021-05-18 03:20:50|22761.28|22641.28|22767.04|22647.04|22767.64|22647.64|22760.53|22640.53|10
1621308060000|2021-05-18 03:21:00|22767.03|22647.03|22760.97|22640.97|22767.03|22647.03|22760.97|22640.97|10
1621308070000|2021-05-18 03:21:10|22760.31|22640.31|22768.83|22648.83|22768.83|22648.83|22760.31|22640.31|10
1621308080000|2021-05-18 03:21:20|22767.38|22647.38|22761.14|22641.14|22767.38|22647.38|22761.14|22641.14|10
1621308090000|2021-05-18 03:21:30|22760.38|22640.38|22756.14|22636.14|22760.38|22640.38|22756.14|22636.14|10
1621308100000|2021-05-18 03:21:40|22755.5|22635.5|22749.42|22629.42|22755.71|22635.71|22748.82|22628.82|10
1621308110000|2021-05-18 03:21:50|22749.18|22629.18|22747.04|22627.04|22749.18|22629.18|22747.04|22627.04|9
1621308120000|2021-05-18 03:22:00|22746.85|22626.85|22750.56|22630.56|22750.56|22630.56|22744.86|22624.86|10
1621308130000|2021-05-18 03:22:10|22749.98|22629.98|22760.19|22640.19|22760.19|22640.19|22749.98|22629.98|10
1621308140000|2021-05-18 03:22:20|22760.69|22640.69|22764.2|22644.2|22764.2|22644.2|22760.69|22640.69|10
1621308150000|2021-05-18 03:22:30|22764.66|22644.66|22767.02|22647.02|22767.02|22647.02|22764.66|22644.66|10
1621308160000|2021-05-18 03:22:40|22767.27|22647.27|22765.43|22645.43|22767.35|22647.35|22765.43|22645.43|10
1621308170000|2021-05-18 03:22:50|22765.68|22645.68|22765.23|22645.23|22765.68|22645.68|22764.48|22644.48|10
1621308180000|2021-05-18 03:23:00|22764.38|22644.38|22769.05|22649.05|22770.54|22650.54|22764.38|22644.38|10
1621308190000|2021-05-18 03:23:10|22769.32|22649.32|22767.51|22647.51|22769.8|22649.8|22767.51|22647.51|9
1621308200000|2021-05-18 03:23:20|22767.54|22647.54|22768.13|22648.13|22768.13|22648.13|22766.06|22646.06|10
1621308210000|2021-05-18 03:23:30|22768.01|22648.01|22769.18|22649.18|22769.96|22649.96|22768.01|22648.01|9
1621308220000|2021-05-18 03:23:40|22769.07|22649.07|22772.77|22652.77|22772.77|22652.77|22768.81|22648.81|10
1621308230000|2021-05-18 03:23:50|22773.86|22653.86|22776.22|22656.22|22776.27|22656.27|22772.72|22652.72|10
1621308240000|2021-05-18 03:24:00|22776.38|22656.38|22779.38|22659.38|22779.38|22659.38|22776.07|22656.07|10
1621308250000|2021-05-18 03:24:10|22779.25|22659.25|22778.52|22658.52|22779.25|22659.25|22776.23|22656.23|10
1621308260000|2021-05-18 03:24:20|22779.29|22659.29|22783.55|22663.55|22783.55|22663.55|22779.29|22659.29|10
1621308270000|2021-05-18 03:24:30|22783.47|22663.47|22780.7|22660.7|22786.05|22666.05|22780.7|22660.7|10
1621308280000|2021-05-18 03:24:40|22780.5|22660.5|22776.18|22656.18|22780.5|22660.5|22775.5|22655.5|10
1621308290000|2021-05-18 03:24:50|22776.31|22656.31|22773.55|22653.55|22777.38|22657.38|22773.55|22653.55|10
1621308300000|2021-05-18 03:25:00|22773.42|22653.42|22778.81|22658.81|22779.03|22659.03|22773.02|22653.02|10
1621308310000|2021-05-18 03:25:10|22780.16|22660.16|22782.86|22662.86|22783.11|22663.11|22779.77|22659.77|10
1621308320000|2021-05-18 03:25:20|22782.2|22662.2|22781.47|22661.47|22782.2|22662.2|22780.54|22660.54|10
1621308330000|2021-05-18 03:25:30|22781.38|22661.38|22788.5|22668.5|22788.5|22668.5|22781.38|22661.38|10
1621308340000|2021-05-18 03:25:40|22789.02|22669.02|22794.58|22674.58|22794.58|22674.58|22789.02|22669.02|10
1621308350000|2021-05-18 03:25:50|22794.54|22674.54|22801.02|22681.02|22801.02|22681.02|22794.52|22674.52|10
1621308360000|2021-05-18 03:26:00|22801.33|22681.33|22802.04|22682.04|22808.77|22688.77|22801.33|22681.33|10
1621308370000|2021-05-18 03:26:10|22800.26|22680.26|22791.8|22671.8|22800.26|22680.26|22791.64|22671.64|10
1621308380000|2021-05-18 03:26:20|22790.95|22670.95|22785.59|22665.59|22790.95|22670.95|22785.59|22665.59|10
1621308390000|2021-05-18 03:26:30|22784.92|22664.92|22776.14|22656.14|22784.97|22664.97|22776.14|22656.14|10
1621308400000|2021-05-18 03:26:40|22776.3|22656.3|22771.45|22651.45|22776.4|22656.4|22770.22|22650.22|10
1621308410000|2021-05-18 03:26:50|22771.18|22651.18|22767.27|22647.27|22771.18|22651.18|22767.27|22647.27|10
1621308420000|2021-05-18 03:27:00|22766.61|22646.61|22763.16|22643.16|22767.42|22647.42|22763.16|22643.16|10
1621308430000|2021-05-18 03:27:10|22763.93|22643.93|22761.06|22641.06|22765|22645|22761.06|22641.06|10
1621308440000|2021-05-18 03:27:20|22760.13|22640.13|22753.59|22633.59|22760.13|22640.13|22753.57|22633.57|10
1621308450000|2021-05-18 03:27:30|22753.93|22633.93|22760.19|22640.19|22760.19|22640.19|22753.79|22633.79|10
1621308460000|2021-05-18 03:27:40|22759.7|22639.7|22769.12|22649.12|22769.12|22649.12|22759.4|22639.4|10
1621308470000|2021-05-18 03:27:50|22769.99|22649.99|22778.79|22658.79|22778.79|22658.79|22769.99|22649.99|10
1621308480000|2021-05-18 03:28:00|22779.07|22659.07|22766.51|22646.51|22779.07|22659.07|22766.03|22646.03|10
1621308490000|2021-05-18 03:28:10|22762.31|22642.31|22761.91|22641.91|22762.31|22642.31|22758.07|22638.07|10
1621308500000|2021-05-18 03:28:20|22762.04|22642.04|22760.28|22640.28|22762.04|22642.04|22759.95|22639.95|10
1621308510000|2021-05-18 03:28:30|22760.69|22640.69|22761.75|22641.75|22761.75|22641.75|22760.39|22640.39|10
1621308520000|2021-05-18 03:28:40|22764.48|22644.48|22770.52|22650.52|22770.52|22650.52|22763.87|22643.87|10
1621308530000|2021-05-18 03:28:50|22772.31|22652.31|22778.44|22658.44|22778.65|22658.65|22772.31|22652.31|10
1621308540000|2021-05-18 03:29:00|22778.16|22658.16|22776.73|22656.73|22780.27|22660.27|22776|22656|10
1621308550000|2021-05-18 03:29:10|22776.67|22656.67|22783.64|22663.64|22783.64|22663.64|22776.67|22656.67|10
1621308560000|2021-05-18 03:29:20|22785.56|22665.56|22801.85|22681.85|22801.85|22681.85|22785.56|22665.56|10
1621308570000|2021-05-18 03:29:30|22800.93|22680.93|22815.3|22695.3|22815.3|22695.3|22800.93|22680.93|10
1621308580000|2021-05-18 03:29:40|22815.1|22695.1|22818.24|22698.24|22818.24|22698.24|22815.1|22695.1|10
1621308590000|2021-05-18 03:29:50|22819.29|22699.29|22821.33|22701.33|22824.95|22704.95|22819.29|22699.29|10
1621308600000|2021-05-18 03:30:00|22820.92|22700.92|22817.45|22697.45|22820.92|22700.92|22817.45|22697.45|10
1621308610000|2021-05-18 03:30:10|22816.37|22696.37|22826.82|22706.82|22826.82|22706.82|22816.26|22696.26|10
1621308620000|2021-05-18 03:30:20|22827.49|22707.49|22826.71|22706.71|22827.88|22707.88|22825.97|22705.97|10
1621308630000|2021-05-18 03:30:30|22829.87|22709.87|22829.12|22709.12|22829.87|22709.87|22826.27|22706.27|10
1621308640000|2021-05-18 03:30:40|22829.28|22709.28|22830.55|22710.55|22831.92|22711.92|22829.28|22709.28|10
1621308650000|2021-05-18 03:30:50|22831.93|22711.93|22840.67|22720.67|22843.29|22723.29|22831.93|22711.93|10
1621308660000|2021-05-18 03:31:00|22840.45|22720.45|22839.25|22719.25|22840.45|22720.45|22839.25|22719.25|10
1621308670000|2021-05-18 03:31:10|22839.24|22719.24|22833.23|22713.23|22839.24|22719.24|22833.23|22713.23|10
1621308680000|2021-05-18 03:31:20|22833.26|22713.26|22817.87|22697.87|22833.26|22713.26|22817.11|22697.11|10
1621308690000|2021-05-18 03:31:30|22814.97|22694.97|22806.46|22686.46|22814.97|22694.97|22806.46|22686.46|10
1621308700000|2021-05-18 03:31:40|22806.33|22686.33|22806.36|22686.36|22806.36|22686.36|22803.39|22683.39|10
1621308710000|2021-05-18 03:31:50|22807.14|22687.14|22810.55|22690.55|22811.25|22691.25|22807.14|22687.14|10
1621308720000|2021-05-18 03:32:00|22809.97|22689.97|22814.39|22694.39|22814.39|22694.39|22807.08|22687.08|10
1621308730000|2021-05-18 03:32:10|22814.11|22694.11|22809.25|22689.25|22815.32|22695.32|22809.25|22689.25|10
1621308740000|2021-05-18 03:32:20|22809.09|22689.09|22807.35|22687.35|22809.38|22689.38|22807.35|22687.35|10
1621308750000|2021-05-18 03:32:30|22806.09|22686.09|22795.37|22675.37|22806.09|22686.09|22795.37|22675.37|10
1621308760000|2021-05-18 03:32:40|22793.16|22673.16|22793.01|22673.01|22794.14|22674.14|22791.72|22671.72|9
1621308770000|2021-05-18 03:32:50|22792.31|22672.31|22794.33|22674.33|22794.33|22674.33|22791.22|22671.22|10
1621308780000|2021-05-18 03:33:00|22793.51|22673.51|22797.87|22677.87|22797.99|22677.99|22793|22673|10
1621308790000|2021-05-18 03:33:10|22798.9|22678.9|22793.63|22673.63|22798.9|22678.9|22793.63|22673.63|10
1621308800000|2021-05-18 03:33:20|22793.09|22673.09|22796.86|22676.86|22796.86|22676.86|22791.82|22671.82|10
1621308810000|2021-05-18 03:33:30|22797.74|22677.74|22817.72|22697.72|22817.72|22697.72|22797.74|22677.74|10
1621308820000|2021-05-18 03:33:40|22819.68|22699.68|22820.56|22700.56|22821.46|22701.46|22817.62|22697.62|10
1621308830000|2021-05-18 03:33:50|22821.07|22701.07|22833.92|22713.92|22833.92|22713.92|22820.6|22700.6|10
1621308840000|2021-05-18 03:34:00|22835.18|22715.18|22841.06|22721.06|22841.62|22721.62|22835.18|22715.18|10
1621308850000|2021-05-18 03:34:10|22842.55|22722.55|22849.63|22729.63|22850.61|22730.61|22842.55|22722.55|10
1621308860000|2021-05-18 03:34:20|22851.69|22731.69|22860.13|22740.13|22860.28|22740.28|22850.97|22730.97|10
1621308870000|2021-05-18 03:34:30|22859.59|22739.59|22861.42|22741.42|22862.47|22742.47|22859.59|22739.59|10
1621308880000|2021-05-18 03:34:40|22861.44|22741.44|22877.2|22757.2|22877.2|22757.2|22861.44|22741.44|10
1621308890000|2021-05-18 03:34:50|22875.49|22755.49|22879.58|22759.58|22879.58|22759.58|22875.49|22755.49|10
1621308900000|2021-05-18 03:35:00|22879.42|22759.42|22883.77|22763.77|22883.93|22763.93|22879.15|22759.15|10
1621308910000|2021-05-18 03:35:10|22884.35|22764.35|22883.92|22763.92|22884.95|22764.95|22883.55|22763.55|10
1621308920000|2021-05-18 03:35:20|22883.87|22763.87|22879.16|22759.16|22883.87|22763.87|22879.16|22759.16|10
1621308930000|2021-05-18 03:35:30|22879.19|22759.19|22874.1|22754.1|22879.42|22759.42|22874.1|22754.1|10
1621308940000|2021-05-18 03:35:40|22873.47|22753.47|22861.91|22741.91|22873.47|22753.47|22861.91|22741.91|10
1621308950000|2021-05-18 03:35:50|22861.97|22741.97|22856.52|22736.52|22862.92|22742.92|22856.08|22736.08|10
1621308960000|2021-05-18 03:36:00|22856.57|22736.57|22857.28|22737.28|22857.74|22737.74|22854.37|22734.37|10
1621308970000|2021-05-18 03:36:10|22856.69|22736.69|22858.58|22738.58|22860.68|22740.68|22856.69|22736.69|10
1621308980000|2021-05-18 03:36:20|22859.6|22739.6|22862.51|22742.51|22865.27|22745.27|22859.5|22739.5|10
1621308990000|2021-05-18 03:36:30|22864.05|22744.05|22861.77|22741.77|22866.05|22746.05|22861.77|22741.77|10
1621309000000|2021-05-18 03:36:40|22860.74|22740.74|22861.23|22741.23|22861.23|22741.23|22859.34|22739.34|10
1621309010000|2021-05-18 03:36:50|22861.62|22741.62|22862.59|22742.59|22862.87|22742.87|22861.62|22741.62|10
1621309020000|2021-05-18 03:37:00|22862.73|22742.73|22865.23|22745.23|22865.23|22745.23|22862.73|22742.73|10
1621309030000|2021-05-18 03:37:10|22864.84|22744.84|22855.97|22735.97|22865.97|22745.97|22855.52|22735.52|10
1621309040000|2021-05-18 03:37:20|22855.42|22735.42|22851.72|22731.72|22855.76|22735.76|22851.72|22731.72|10
1621309050000|2021-05-18 03:37:30|22852.01|22732.01|22843.42|22723.42|22852.01|22732.01|22843.42|22723.42|10
1621309060000|2021-05-18 03:37:40|22841.85|22721.85|22839.7|22719.7|22843.21|22723.21|22839.7|22719.7|10
1621309070000|2021-05-18 03:37:50|22839.57|22719.57|22835.28|22715.28|22839.57|22719.57|22834.95|22714.95|10
1621309080000|2021-05-18 03:38:00|22834.96|22714.96|22834.38|22714.38|22835.3|22715.3|22833.67|22713.67|10
1621309090000|2021-05-18 03:38:10|22834.98|22714.98|22839.64|22719.64|22841.34|22721.34|22832.79|22712.79|10
1621309100000|2021-05-18 03:38:20|22839.54|22719.54|22825.18|22705.18|22839.54|22719.54|22825.18|22705.18|10
1621309110000|2021-05-18 03:38:30|22823.36|22703.36|22821.64|22701.64|22823.58|22703.58|22821.07|22701.07|10
1621309120000|2021-05-18 03:38:40|22821.43|22701.43|22819.61|22699.61|22821.44|22701.44|22819.61|22699.61|9
1621309130000|2021-05-18 03:38:50|22819.55|22699.55|22818.29|22698.29|22819.55|22699.55|22817.74|22697.74|10
1621309140000|2021-05-18 03:39:00|22818.41|22698.41|22814.64|22694.64|22819.14|22699.14|22814.64|22694.64|10
1621309150000|2021-05-18 03:39:10|22814.62|22694.62|22806.27|22686.27|22814.62|22694.62|22806.25|22686.25|10
1621309160000|2021-05-18 03:39:20|22805.45|22685.45|22797.84|22677.84|22805.45|22685.45|22797.16|22677.16|10
1621309170000|2021-05-18 03:39:30|22797.71|22677.71|22794.89|22674.89|22797.71|22677.71|22794.68|22674.68|10
1621309180000|2021-05-18 03:39:40|22792.8|22672.8|22784.21|22664.21|22792.86|22672.86|22783.15|22663.15|10
1621309190000|2021-05-18 03:39:50|22784.58|22664.58|22785.53|22665.53|22785.85|22665.85|22783.18|22663.18|10
1621309200000|2021-05-18 03:40:00|22785.83|22665.83|22781.24|22661.24|22785.83|22665.83|22781.24|22661.24|10
1621309210000|2021-05-18 03:40:10|22780.42|22660.42|22774.16|22654.16|22780.42|22660.42|22774.16|22654.16|10
1621309220000|2021-05-18 03:40:20|22773.51|22653.51|22771.08|22651.08|22773.51|22653.51|22767.12|22647.12|10
1621309230000|2021-05-18 03:40:30|22771.11|22651.11|22770.32|22650.32|22771.11|22651.11|22770.23|22650.23|10
1621309240000|2021-05-18 03:40:40|22769.96|22649.96|22767.31|22647.31|22770.73|22650.73|22767.31|22647.31|10
1621309250000|2021-05-18 03:40:50|22766.74|22646.74|22763.21|22643.21|22766.74|22646.74|22763.21|22643.21|10
1621309260000|2021-05-18 03:41:00|22762.82|22642.82|22763.43|22643.43|22763.43|22643.43|22761.19|22641.19|9
1621309270000|2021-05-18 03:41:10|22764.42|22644.42|22770.75|22650.75|22770.75|22650.75|22764.3|22644.3|9
1621309280000|2021-05-18 03:41:20|22772.94|22652.94|22772.8|22652.8|22776.43|22656.43|22772.77|22652.77|10
1621309290000|2021-05-18 03:41:30|22773.36|22653.36|22759.15|22639.15|22773.36|22653.36|22759.15|22639.15|10
1621309300000|2021-05-18 03:41:40|22758.39|22638.39|22744.76|22624.76|22758.56|22638.56|22744.76|22624.76|10
1621309310000|2021-05-18 03:41:50|22743.63|22623.63|22743.3|22623.3|22743.63|22623.63|22741.57|22621.57|10
1621309320000|2021-05-18 03:42:00|22742.59|22622.59|22741.5|22621.5|22743.64|22623.64|22740.66|22620.66|10
1621309330000|2021-05-18 03:42:10|22742.45|22622.45|22732.98|22612.98|22742.45|22622.45|22732.98|22612.98|10
1621309340000|2021-05-18 03:42:20|22732.49|22612.49|22726.99|22606.99|22732.49|22612.49|22726.99|22606.99|10
1621309350000|2021-05-18 03:42:30|22727.09|22607.09|22720.58|22600.58|22727.09|22607.09|22720.58|22600.58|10
1621309360000|2021-05-18 03:42:40|22721.77|22601.77|22727.24|22607.24|22727.45|22607.45|22721.72|22601.72|10
1621309370000|2021-05-18 03:42:50|22727.93|22607.93|22732.65|22612.65|22732.76|22612.76|22727.93|22607.93|10
1621309380000|2021-05-18 03:43:00|22732.27|22612.27|22726.92|22606.92|22732.27|22612.27|22726.92|22606.92|10
1621309390000|2021-05-18 03:43:10|22726.06|22606.06|22727.14|22607.14|22727.18|22607.18|22724.4|22604.4|10
1621309400000|2021-05-18 03:43:20|22728.04|22608.04|22733.51|22613.51|22733.51|22613.51|22728.04|22608.04|10
1621309410000|2021-05-18 03:43:30|22733.15|22613.15|22731.38|22611.38|22733.3|22613.3|22731.14|22611.14|10
1621309420000|2021-05-18 03:43:40|22731.05|22611.05|22732.02|22612.02|22732.02|22612.02|22730.42|22610.42|10
1621309430000|2021-05-18 03:43:50|22732.27|22612.27|22735.14|22615.14|22736.27|22616.27|22731.23|22611.23|10
1621309440000|2021-05-18 03:44:00|22735.63|22615.63|22744.14|22624.14|22744.14|22624.14|22735.63|22615.63|10
1621309450000|2021-05-18 03:44:10|22745.47|22625.47|22743.88|22623.88|22745.47|22625.47|22742.47|22622.47|10
1621309460000|2021-05-18 03:44:20|22744.03|22624.03|22747.35|22627.35|22747.6|22627.6|22744.03|22624.03|10
1621309470000|2021-05-18 03:44:30|22747.04|22627.04|22740.18|22620.18|22747.04|22627.04|22740.18|22620.18|10
1621309480000|2021-05-18 03:44:40|22739.77|22619.77|22731.15|22611.15|22739.77|22619.77|22731.15|22611.15|10
1621309490000|2021-05-18 03:44:50|22730.71|22610.71|22727.85|22607.85|22731.39|22611.39|22727.85|22607.85|10
1621309500000|2021-05-18 03:45:00|22726.18|22606.18|22727.79|22607.79|22727.79|22607.79|22725.65|22605.65|10
1621309510000|2021-05-18 03:45:10|22728.01|22608.01|22725.86|22605.86|22728.59|22608.59|22725.86|22605.86|10
1621309520000|2021-05-18 03:45:20|22724.84|22604.84|22723.7|22603.7|22726.38|22606.38|22723.15|22603.15|9
1621309530000|2021-05-18 03:45:30|22722.6|22602.6|22731.32|22611.32|22731.32|22611.32|22722.6|22602.6|10
1621309540000|2021-05-18 03:45:40|22732.75|22612.75|22737.54|22617.54|22737.54|22617.54|22732.73|22612.73|10
1621309550000|2021-05-18 03:45:50|22738.54|22618.54|22739.97|22619.97|22739.97|22619.97|22738.17|22618.17|10
1621309560000|2021-05-18 03:46:00|22739|22619|22746.5|22626.5|22746.5|22626.5|22739|22619|10
1621309570000|2021-05-18 03:46:10|22747.13|22627.13|22752.44|22632.44|22752.44|22632.44|22746.69|22626.69|10
1621309580000|2021-05-18 03:46:20|22753.78|22633.78|22769.58|22649.58|22769.58|22649.58|22753.78|22633.78|10
1621309590000|2021-05-18 03:46:30|22768.71|22648.71|22772.99|22652.99|22772.99|22652.99|22767.92|22647.92|10
1621309600000|2021-05-18 03:46:40|22773.08|22653.08|22769.12|22649.12|22773.32|22653.32|22769.12|22649.12|10
1621309610000|2021-05-18 03:46:50|22770.35|22650.35|22771.04|22651.04|22771.04|22651.04|22769.41|22649.41|10
1621309620000|2021-05-18 03:47:00|22771.38|22651.38|22774.26|22654.26|22774.4|22654.4|22771.06|22651.06|10
1621309630000|2021-05-18 03:47:10|22773.51|22653.51|22767.86|22647.86|22773.51|22653.51|22767.86|22647.86|10
1621309640000|2021-05-18 03:47:20|22768.13|22648.13|22767.54|22647.54|22769.44|22649.44|22767.29|22647.29|9
1621309650000|2021-05-18 03:47:30|22768.81|22648.81|22771.75|22651.75|22772.08|22652.08|22768.03|22648.03|10
1621309660000|2021-05-18 03:47:40|22772.45|22652.45|22774.81|22654.81|22774.81|22654.81|22771.27|22651.27|10
1621309670000|2021-05-18 03:47:50|22774.96|22654.96|22777.82|22657.82|22778.68|22658.68|22774.96|22654.96|10
1621309680000|2021-05-18 03:48:00|22778.44|22658.44|22777.12|22657.12|22779.15|22659.15|22777.12|22657.12|10
1621309690000|2021-05-18 03:48:10|22776.08|22656.08|22773.76|22653.76|22776.41|22656.41|22773.09|22653.09|10
1621309700000|2021-05-18 03:48:20|22775.47|22655.47|22774.52|22654.52|22775.47|22655.47|22773.59|22653.59|9
1621309710000|2021-05-18 03:48:30|22774.05|22654.05|22779.8|22659.8|22779.8|22659.8|22774.05|22654.05|10
1621309720000|2021-05-18 03:48:40|22780.5|22660.5|22780.03|22660.03|22781.24|22661.24|22780.02|22660.02|10
1621309730000|2021-05-18 03:48:50|22778.58|22658.58|22776.32|22656.32|22778.58|22658.58|22775.27|22655.27|10
1621309740000|2021-05-18 03:49:00|22775.37|22655.37|22782.93|22662.93|22783.3|22663.3|22775.37|22655.37|10
1621309750000|2021-05-18 03:49:10|22783.72|22663.72|22787.38|22667.38|22787.38|22667.38|22783.72|22663.72|10
1621309760000|2021-05-18 03:49:20|22788.39|22668.39|22788.73|22668.73|22789.6|22669.6|22788.39|22668.39|10
1621309770000|2021-05-18 03:49:30|22787.9|22667.9|22788.76|22668.76|22788.76|22668.76|22786.62|22666.62|10
1621309780000|2021-05-18 03:49:40|22787.28|22667.28|22788.33|22668.33|22788.88|22668.88|22786.91|22666.91|10
1621309790000|2021-05-18 03:49:50|22788.56|22668.56|22786.32|22666.32|22788.65|22668.65|22786.1|22666.1|10
1621309800000|2021-05-18 03:50:00|22786.62|22666.62|22782.67|22662.67|22786.62|22666.62|22782.67|22662.67|10
1621309810000|2021-05-18 03:50:10|22782.58|22662.58|22784.05|22664.05|22784.38|22664.38|22781.67|22661.67|10
1621309820000|2021-05-18 03:50:20|22784.04|22664.04|22786.88|22666.88|22786.88|22666.88|22784.04|22664.04|10
1621309830000|2021-05-18 03:50:30|22785.94|22665.94|22781.08|22661.08|22785.94|22665.94|22781.08|22661.08|10
1621309840000|2021-05-18 03:50:40|22779.64|22659.64|22782.51|22662.51|22782.51|22662.51|22779.47|22659.47|10
1621309850000|2021-05-18 03:50:50|22782.33|22662.33|22778.77|22658.77|22782.33|22662.33|22778.42|22658.42|10
1621309860000|2021-05-18 03:51:00|22778.09|22658.09|22783.08|22663.08|22783.08|22663.08|22778.09|22658.09|10
1621309870000|2021-05-18 03:51:10|22782.48|22662.48|22787.21|22667.21|22787.21|22667.21|22782.48|22662.48|10
1621309880000|2021-05-18 03:51:20|22787.46|22667.46|22789.68|22669.68|22790.68|22670.68|22787.46|22667.46|10
1621309890000|2021-05-18 03:51:30|22790.01|22670.01|22792.53|22672.53|22792.53|22672.53|22789.46|22669.46|10
1621309900000|2021-05-18 03:51:40|22793.53|22673.53|22794.94|22674.94|22795.64|22675.64|22793.53|22673.53|10
1621309910000|2021-05-18 03:51:50|22794.56|22674.56|22794.18|22674.18|22795.46|22675.46|22794.18|22674.18|10
1621309920000|2021-05-18 03:52:00|22792.17|22672.17|22791.62|22671.62|22792.27|22672.27|22791.46|22671.46|10
1621309930000|2021-05-18 03:52:10|22793.46|22673.46|22797.06|22677.06|22797.65|22677.65|22793.46|22673.46|10
1621309940000|2021-05-18 03:52:20|22797.19|22677.19|22795.53|22675.53|22797.19|22677.19|22795.14|22675.14|10
1621309950000|2021-05-18 03:52:30|22795.37|22675.37|22794.69|22674.69|22795.68|22675.68|22794.69|22674.69|9
1621309960000|2021-05-18 03:52:40|22794.3|22674.3|22792.77|22672.77|22794.3|22674.3|22792.77|22672.77|10
1621309970000|2021-05-18 03:52:50|22790.93|22670.93|22792.11|22672.11|22792.11|22672.11|22789.3|22669.3|10
1621309980000|2021-05-18 03:53:00|22790.95|22670.95|22793.44|22673.44|22793.85|22673.85|22790.85|22670.85|10
1621309990000|2021-05-18 03:53:10|22793.45|22673.45|22799.57|22679.57|22799.57|22679.57|22793.45|22673.45|9
1621310000000|2021-05-18 03:53:20|22800.4|22680.4|22802.79|22682.79|22802.79|22682.79|22799.15|22679.15|10
1621310010000|2021-05-18 03:53:30|22802.39|22682.39|22801.05|22681.05|22804.26|22684.26|22801.05|22681.05|10
1621310020000|2021-05-18 03:53:40|22800.87|22680.87|22798.76|22678.76|22800.87|22680.87|22797.57|22677.57|10
1621310030000|2021-05-18 03:53:50|22797.1|22677.1|22788.4|22668.4|22797.1|22677.1|22788.4|22668.4|10
1621310040000|2021-05-18 03:54:00|22785.32|22665.32|22784.83|22664.83|22785.32|22665.32|22782.34|22662.34|10
1621310050000|2021-05-18 03:54:10|22785.13|22665.13|22778.65|22658.65|22785.13|22665.13|22778.65|22658.65|10
1621310060000|2021-05-18 03:54:20|22776.63|22656.63|22762.6|22642.6|22776.63|22656.63|22762.6|22642.6|10
1621310070000|2021-05-18 03:54:30|22761.87|22641.87|22754.49|22634.49|22761.87|22641.87|22754.49|22634.49|10
1621310080000|2021-05-18 03:54:40|22754.09|22634.09|22743.78|22623.78|22754.09|22634.09|22743.78|22623.78|10
1621310090000|2021-05-18 03:54:50|22744.12|22624.12|22741.4|22621.4|22745.42|22625.42|22741.4|22621.4|9
1621310100000|2021-05-18 03:55:00|22740.24|22620.24|22737|22617|22740.24|22620.24|22735.77|22615.77|10
1621310110000|2021-05-18 03:55:10|22737.04|22617.04|22742.06|22622.06|22742.74|22622.74|22737.04|22617.04|10
1621310120000|2021-05-18 03:55:20|22745.13|22625.13|22739.76|22619.76|22746.2|22626.2|22739.76|22619.76|10
1621310130000|2021-05-18 03:55:30|22741.11|22621.11|22734.18|22614.18|22741.11|22621.11|22734.18|22614.18|9
1621310140000|2021-05-18 03:55:40|22735.39|22615.39|22731.89|22611.89|22735.39|22615.39|22730.51|22610.51|10
1621310150000|2021-05-18 03:55:50|22732.74|22612.74|22733.15|22613.15|22735.72|22615.72|22732.74|22612.74|10
1621310160000|2021-05-18 03:56:00|22734.69|22614.69|22735.27|22615.27|22735.39|22615.39|22732.53|22612.53|10
1621310170000|2021-05-18 03:56:10|22734.76|22614.76|22732.81|22612.81|22735.11|22615.11|22732.81|22612.81|10
1621310180000|2021-05-18 03:56:20|22732.14|22612.14|22731.07|22611.07|22732.47|22612.47|22731.07|22611.07|10
1621310190000|2021-05-18 03:56:30|22732.96|22612.96|22733.9|22613.9|22733.9|22613.9|22730.87|22610.87|10
1621310200000|2021-05-18 03:56:40|22736.11|22616.11|22738.48|22618.48|22741.88|22621.88|22736.11|22616.11|10
1621310210000|2021-05-18 03:56:50|22738.85|22618.85|22739.46|22619.46|22739.8|22619.8|22738.72|22618.72|10
1621310220000|2021-05-18 03:57:00|22738.95|22618.95|22739.15|22619.15|22739.56|22619.56|22737.79|22617.79|10
1621310230000|2021-05-18 03:57:10|22740.1|22620.1|22748.19|22628.19|22748.19|22628.19|22740.1|22620.1|10
1621310240000|2021-05-18 03:57:20|22748|22628|22762.5|22642.5|22762.5|22642.5|22748|22628|10
1621310250000|2021-05-18 03:57:30|22762.73|22642.73|22763.89|22643.89|22764.23|22644.23|22762.18|22642.18|9
1621310260000|2021-05-18 03:57:40|22764.55|22644.55|22766.08|22646.08|22768.27|22648.27|22764.55|22644.55|10
1621310270000|2021-05-18 03:57:50|22766.75|22646.75|22761.78|22641.78|22766.88|22646.88|22761.78|22641.78|10
1621310280000|2021-05-18 03:58:00|22760.63|22640.63|22753.57|22633.57|22760.63|22640.63|22752.87|22632.87|10
1621310290000|2021-05-18 03:58:10|22755.51|22635.51|22755.85|22635.85|22758.25|22638.25|22755.51|22635.51|10
1621310300000|2021-05-18 03:58:20|22754.55|22634.55|22749.76|22629.76|22754.55|22634.55|22749.76|22629.76|10
1621310310000|2021-05-18 03:58:30|22749.87|22629.87|22747.42|22627.42|22750.08|22630.08|22747.42|22627.42|10
1621310320000|2021-05-18 03:58:40|22746.93|22626.93|22743.99|22623.99|22746.93|22626.93|22743.4|22623.4|10
1621310330000|2021-05-18 03:58:50|22743.58|22623.58|22740.16|22620.16|22743.58|22623.58|22740.16|22620.16|9
1621310340000|2021-05-18 03:59:00|22738.11|22618.11|22732.42|22612.42|22738.54|22618.54|22732.42|22612.42|9
1621310350000|2021-05-18 03:59:10|22733.7|22613.7|22732.05|22612.05|22733.91|22613.91|22732.05|22612.05|10
1621310360000|2021-05-18 03:59:20|22731.53|22611.53|22733.98|22613.98|22734.11|22614.11|22730.94|22610.94|9
1621310370000|2021-05-18 03:59:30|22733.99|22613.99|22740.59|22620.59|22740.59|22620.59|22733.99|22613.99|10
1621310380000|2021-05-18 03:59:40|22741.81|22621.81|22754.88|22634.88|22754.88|22634.88|22741.81|22621.81|10
1621310390000|2021-05-18 03:59:50|22755.77|22635.77|22757.52|22637.52|22757.52|22637.52|22755.72|22635.72|10
1621310400000|2021-05-18 04:00:00|22757.78|22637.78|22752.25|22632.25|22757.78|22637.78|22752.25|22632.25|10
1621310410000|2021-05-18 04:00:10|22751.04|22631.04|22744.14|22624.14|22751.04|22631.04|22744.14|22624.14|9
1621310420000|2021-05-18 04:00:20|22744.01|22624.01|22745.76|22625.76|22745.76|22625.76|22742.01|22622.01|10
1621310430000|2021-05-18 04:00:30|22745.49|22625.49|22754.94|22634.94|22754.94|22634.94|22745.49|22625.49|10
1621310440000|2021-05-18 04:00:40|22755.76|22635.76|22770.98|22650.98|22770.98|22650.98|22755.76|22635.76|10
1621310450000|2021-05-18 04:00:50|22771.53|22651.53|22772.26|22652.26|22773.28|22653.28|22771.31|22651.31|10
1621310460000|2021-05-18 04:01:00|22774.38|22654.38|22774.14|22654.14|22776.35|22656.35|22774.14|22654.14|10
1621310470000|2021-05-18 04:01:10|22774.07|22654.07|22775.45|22655.45|22775.45|22655.45|22772.78|22652.78|10
1621310480000|2021-05-18 04:01:20|22775.4|22655.4|22769.15|22649.15|22775.4|22655.4|22767.88|22647.88|10
1621310490000|2021-05-18 04:01:30|22769.22|22649.22|22775.36|22655.36|22776.01|22656.01|22767.75|22647.75|10
1621310500000|2021-05-18 04:01:40|22776.56|22656.56|22778|22658|22778|22658|22775.86|22655.86|10
1621310510000|2021-05-18 04:01:50|22779.11|22659.11|22782.52|22662.52|22782.65|22662.65|22779.11|22659.11|10
1621310520000|2021-05-18 04:02:00|22782.99|22662.99|22788.25|22668.25|22788.25|22668.25|22782.99|22662.99|10
1621310530000|2021-05-18 04:02:10|22788.63|22668.63|22794.38|22674.38|22794.38|22674.38|22788.53|22668.53|10
1621310540000|2021-05-18 04:02:20|22794.78|22674.78|22806.34|22686.34|22806.34|22686.34|22794.78|22674.78|10
1621310550000|2021-05-18 04:02:30|22805.11|22685.11|22807.99|22687.99|22808.97|22688.97|22805.11|22685.11|10
1621310560000|2021-05-18 04:02:40|22809.12|22689.12|22817.33|22697.33|22818.46|22698.46|22808.64|22688.64|10
1621310570000|2021-05-18 04:02:50|22818.56|22698.56|22830.87|22710.87|22831.37|22711.37|22818.56|22698.56|10
1621310580000|2021-05-18 04:03:00|22832.03|22712.03|22839.18|22719.18|22841.94|22721.94|22829.52|22709.52|10
1621310590000|2021-05-18 04:03:10|22837.48|22717.48|22857.99|22737.99|22857.99|22737.99|22837.48|22717.48|10
1621310600000|2021-05-18 04:03:20|22862.09|22742.09|22890|22770|22890|22770|22862.09|22742.09|10
1621310610000|2021-05-18 04:03:30|22891.9|22771.9|22906.35|22786.35|22906.35|22786.35|22891.9|22771.9|10
1621310620000|2021-05-18 04:03:40|22906.58|22786.58|22914.8|22794.8|22914.8|22794.8|22906.58|22786.58|10
1621310630000|2021-05-18 04:03:50|22916.27|22796.27|22941.37|22821.37|22941.37|22821.37|22916.27|22796.27|10
1621310640000|2021-05-18 04:04:00|22942.86|22822.86|22959.53|22839.53|22960.87|22840.87|22942.86|22822.86|10
1621310650000|2021-05-18 04:04:10|22960.62|22840.62|22973.22|22853.22|22973.22|22853.22|22960.62|22840.62|10
1621310660000|2021-05-18 04:04:20|22975.98|22855.98|22978.97|22858.97|22981.28|22861.28|22975.94|22855.94|10
1621310670000|2021-05-18 04:04:30|22977.98|22857.98|22969.27|22849.27|22978.88|22858.88|22968.82|22848.82|10
1621310680000|2021-05-18 04:04:40|22968.54|22848.54|22966.78|22846.78|22968.98|22848.98|22966.78|22846.78|10
1621310690000|2021-05-18 04:04:50|22966.16|22846.16|22971.48|22851.48|22971.8|22851.8|22964.8|22844.8|10
1621310700000|2021-05-18 04:05:00|22969.87|22849.87|22974.47|22854.47|22974.47|22854.47|22969.3|22849.3|10
1621310710000|2021-05-18 04:05:10|22976.81|22856.81|22987.02|22867.02|22987.02|22867.02|22976.81|22856.81|10
1621310720000|2021-05-18 04:05:20|22987.95|22867.95|22986.21|22866.21|22989.47|22869.47|22986.21|22866.21|10
1621310730000|2021-05-18 04:05:30|22987.86|22867.86|22983.33|22863.33|22987.86|22867.86|22982.89|22862.89|10
1621310740000|2021-05-18 04:05:40|22984.23|22864.23|22978.46|22858.46|22984.35|22864.35|22978.46|22858.46|10
1621310750000|2021-05-18 04:05:50|22976.55|22856.55|22975.11|22855.11|22976.56|22856.56|22974.1|22854.1|10
1621310760000|2021-05-18 04:06:00|22974.47|22854.47|22980.65|22860.65|22980.65|22860.65|22974.47|22854.47|10
1621310770000|2021-05-18 04:06:10|22980.93|22860.93|22992.19|22872.19|22992.19|22872.19|22980.89|22860.89|10
1621310780000|2021-05-18 04:06:20|22992.6|22872.6|22994.88|22874.88|22994.88|22874.88|22991.99|22871.99|10
1621310790000|2021-05-18 04:06:30|22995.26|22875.26|23003.55|22883.55|23003.55|22883.55|22995.26|22875.26|10
1621310800000|2021-05-18 04:06:40|23000.62|22880.62|23013.73|22893.73|23013.73|22893.73|22999.3|22879.3|10
1621310810000|2021-05-18 04:06:50|23016.68|22896.68|23036.43|22916.43|23036.43|22916.43|23016.68|22896.68|10
1621310820000|2021-05-18 04:07:00|23037.63|22917.63|23040.98|22920.98|23041.02|22921.02|23037.63|22917.63|10
1621310830000|2021-05-18 04:07:10|23041.8|22921.8|23045.57|22925.57|23045.91|22925.91|23041.8|22921.8|10
1621310840000|2021-05-18 04:07:20|23045.51|22925.51|23050.88|22930.88|23050.88|22930.88|23045.46|22925.46|10
1621310850000|2021-05-18 04:07:30|23052.51|22932.51|23038.69|22918.69|23052.51|22932.51|23038.69|22918.69|10
1621310860000|2021-05-18 04:07:40|23038.43|22918.43|23043.39|22923.39|23043.39|22923.39|23038.43|22918.43|10
1621310870000|2021-05-18 04:07:50|23044.67|22924.67|23064.62|22944.62|23064.62|22944.62|23044.67|22924.67|10
1621310880000|2021-05-18 04:08:00|23066.44|22946.44|23085.36|22965.36|23085.36|22965.36|23065.87|22945.87|10
1621310890000|2021-05-18 04:08:10|23087.36|22967.36|23088.4|22968.4|23089.41|22969.41|23086.51|22966.51|10
1621310900000|2021-05-18 04:08:20|23088.38|22968.38|23088.62|22968.62|23088.73|22968.73|23086.57|22966.57|10
1621310910000|2021-05-18 04:08:30|23087.82|22967.82|23086.78|22966.78|23087.82|22967.82|23081.4|22961.4|10
1621310920000|2021-05-18 04:08:40|23085.62|22965.62|23085.76|22965.76|23085.76|22965.76|23083.69|22963.69|10
1621310930000|2021-05-18 04:08:50|23085.66|22965.66|23082.53|22962.53|23086.6|22966.6|23081.43|22961.43|10
1621310940000|2021-05-18 04:09:00|23084.79|22964.79|23087.03|22967.03|23091.01|22971.01|23084.71|22964.71|10
1621310950000|2021-05-18 04:09:10|23086.39|22966.39|23089.9|22969.9|23092.58|22972.58|23083.62|22963.62|10
1621310960000|2021-05-18 04:09:20|23089.53|22969.53|23087.92|22967.92|23091.09|22971.09|23087.92|22967.92|10
1621310970000|2021-05-18 04:09:30|23087.3|22967.3|23080.1|22960.1|23088.22|22968.22|23080.1|22960.1|10
1621310980000|2021-05-18 04:09:40|23079.6|22959.6|23088.85|22968.85|23088.85|22968.85|23079.6|22959.6|10
1621310990000|2021-05-18 04:09:50|23089.32|22969.32|23094.49|22974.49|23094.92|22974.92|23089.32|22969.32|10
1621311000000|2021-05-18 04:10:00|23093.25|22973.25|23091.86|22971.86|23093.25|22973.25|23089.55|22969.55|10
1621311010000|2021-05-18 04:10:10|23090.93|22970.93|23099.94|22979.94|23099.94|22979.94|23090.08|22970.08|10
1621311020000|2021-05-18 04:10:20|23101.02|22981.02|23107.5|22987.5|23107.5|22987.5|23101.02|22981.02|10
1621311030000|2021-05-18 04:10:30|23109.23|22989.23|23126.86|23006.86|23126.86|23006.86|23109.23|22989.23|10
1621311040000|2021-05-18 04:10:40|23129.3|23009.3|23133.91|23013.91|23135.58|23015.58|23129.3|23009.3|10
1621311050000|2021-05-18 04:10:50|23134.07|23014.07|23121.57|23001.57|23134.24|23014.24|23121.57|23001.57|10
1621311060000|2021-05-18 04:11:00|23119.2|22999.2|23102.26|22982.26|23119.55|22999.55|23102.26|22982.26|10
1621311070000|2021-05-18 04:11:10|23101.22|22981.22|23105.56|22985.56|23105.56|22985.56|23098.74|22978.74|10
1621311080000|2021-05-18 04:11:20|23106.48|22986.48|23114.41|22994.41|23114.41|22994.41|23106.48|22986.48|10
1621311090000|2021-05-18 04:11:30|23115.93|22995.93|23124.26|23004.26|23124.26|23004.26|23115.93|22995.93|10
1621311100000|2021-05-18 04:11:40|23123.64|23003.64|23126.7|23006.7|23127.2|23007.2|23122.57|23002.57|10
1621311110000|2021-05-18 04:11:50|23126.44|23006.44|23129.23|23009.23|23130.6|23010.6|23126.44|23006.44|10
1621311120000|2021-05-18 04:12:00|23126.72|23006.72|23115.01|22995.01|23127.64|23007.64|23115.01|22995.01|10
1621311130000|2021-05-18 04:12:10|23115.22|22995.22|23102.06|22982.06|23115.22|22995.22|23102.06|22982.06|10
1621311140000|2021-05-18 04:12:20|23101.26|22981.26|23098.87|22978.87|23101.26|22981.26|23096.98|22976.98|10
1621311150000|2021-05-18 04:12:30|23099.55|22979.55|23107.95|22987.95|23108.7|22988.7|23099.18|22979.18|10
1621311160000|2021-05-18 04:12:40|23109.61|22989.61|23106.35|22986.35|23110.13|22990.13|23104.99|22984.99|10
1621311170000|2021-05-18 04:12:50|23106.23|22986.23|23104.03|22984.03|23106.23|22986.23|23104.03|22984.03|10
1621311180000|2021-05-18 04:13:00|23104.2|22984.2|23097.27|22977.27|23104.84|22984.84|23097.16|22977.16|10
1621311190000|2021-05-18 04:13:10|23097.88|22977.88|23100.39|22980.39|23100.51|22980.51|23097.43|22977.43|10
1621311200000|2021-05-18 04:13:20|23101.3|22981.3|23100.76|22980.76|23101.3|22981.3|23098.54|22978.54|10
1621311210000|2021-05-18 04:13:30|23099.4|22979.4|23097.89|22977.89|23099.85|22979.85|23097.83|22977.83|10
1621311220000|2021-05-18 04:13:40|23098.19|22978.19|23095.9|22975.9|23098.19|22978.19|23092.97|22972.97|10
1621311230000|2021-05-18 04:13:50|23096.12|22976.12|23094.94|22974.94|23097.13|22977.13|23094.94|22974.94|10
1621311240000|2021-05-18 04:14:00|23094.96|22974.96|23106.62|22986.62|23106.62|22986.62|23094.96|22974.96|10
1621311250000|2021-05-18 04:14:10|23106.28|22986.28|23112.24|22992.24|23112.5|22992.5|23106.28|22986.28|10
1621311260000|2021-05-18 04:14:20|23112.11|22992.11|23113.53|22993.53|23116.89|22996.89|23112.11|22992.11|10
1621311270000|2021-05-18 04:14:30|23115.21|22995.21|23117.57|22997.57|23117.57|22997.57|23115.21|22995.21|9
1621311280000|2021-05-18 04:14:40|23117.24|22997.24|23113.87|22993.87|23117.6|22997.6|23113.87|22993.87|10
1621311290000|2021-05-18 04:14:50|23114.17|22994.17|23114.79|22994.79|23114.97|22994.97|23114.03|22994.03|10
1621311300000|2021-05-18 04:15:00|23115.3|22995.3|23103.93|22983.93|23115.3|22995.3|23103.93|22983.93|10
1621311310000|2021-05-18 04:15:10|23104.26|22984.26|23105.04|22985.04|23107.09|22987.09|23104.26|22984.26|10
1621311320000|2021-05-18 04:15:20|23104.13|22984.13|23101.69|22981.69|23104.36|22984.36|23100.56|22980.56|10
1621311330000|2021-05-18 04:15:30|23101.83|22981.83|23099.05|22979.05|23103.79|22983.79|23099.05|22979.05|10
1621311340000|2021-05-18 04:15:40|23096.06|22976.06|23092.8|22972.8|23096.21|22976.21|23092.8|22972.8|10
1621311350000|2021-05-18 04:15:50|23092.46|22972.46|23090.95|22970.95|23092.46|22972.46|23090.3|22970.3|10
1621311360000|2021-05-18 04:16:00|23088.36|22968.36|23068.72|22948.72|23088.36|22968.36|23068.72|22948.72|10
1621311370000|2021-05-18 04:16:10|23067.25|22947.25|23056.59|22936.59|23067.25|22947.25|23056.59|22936.59|10
1621311380000|2021-05-18 04:16:20|23056.13|22936.13|23048.46|22928.46|23056.13|22936.13|23047.43|22927.43|10
1621311390000|2021-05-18 04:16:30|23046.93|22926.93|23057.24|22937.24|23057.24|22937.24|23046.73|22926.73|10
1621311400000|2021-05-18 04:16:40|23060.49|22940.49|23063.84|22943.84|23067.73|22947.73|23060.49|22940.49|10
1621311410000|2021-05-18 04:16:50|23063.33|22943.33|23057.71|22937.71|23063.33|22943.33|23057.71|22937.71|10
1621311420000|2021-05-18 04:17:00|23057.48|22937.48|23067.07|22947.07|23067.07|22947.07|23057.48|22937.48|10
1621311430000|2021-05-18 04:17:10|23067.51|22947.51|23064.46|22944.46|23068.27|22948.27|23064.46|22944.46|10
1621311440000|2021-05-18 04:17:20|23063.06|22943.06|23052.95|22932.95|23063.06|22943.06|23052.95|22932.95|10
1621311450000|2021-05-18 04:17:30|23052.69|22932.69|23039.66|22919.66|23052.69|22932.69|23039.66|22919.66|10
1621311460000|2021-05-18 04:17:40|23039.34|22919.34|23037.36|22917.36|23039.34|22919.34|23036.86|22916.86|9
1621311470000|2021-05-18 04:17:50|23037.11|22917.11|23024.38|22904.38|23037.11|22917.11|23024.38|22904.38|10
1621311480000|2021-05-18 04:18:00|23024.48|22904.48|23026.87|22906.87|23027.1|22907.1|23024.34|22904.34|10
1621311490000|2021-05-18 04:18:10|23028.06|22908.06|23032.68|22912.68|23032.68|22912.68|23026.75|22906.75|10
1621311500000|2021-05-18 04:18:20|23034.11|22914.11|23033.14|22913.14|23034.5|22914.5|23033.07|22913.07|10
1621311510000|2021-05-18 04:18:30|23031.48|22911.48|23023.43|22903.43|23032.84|22912.84|23023.43|22903.43|10
1621311520000|2021-05-18 04:18:40|23022.29|22902.29|23018.61|22898.61|23022.72|22902.72|23018.61|22898.61|10
1621311530000|2021-05-18 04:18:50|23017.35|22897.35|23012.94|22892.94|23017.35|22897.35|23012.94|22892.94|10
1621311540000|2021-05-18 04:19:00|23012.25|22892.25|23031.13|22911.13|23031.13|22911.13|23010.7|22890.7|10
1621311550000|2021-05-18 04:19:10|23033.47|22913.47|23042.72|22922.72|23042.72|22922.72|23033.47|22913.47|10
1621311560000|2021-05-18 04:19:20|23042.67|22922.67|23042.55|22922.55|23043.32|22923.32|23040.63|22920.63|9
1621311570000|2021-05-18 04:19:30|23043.81|22923.81|23041.64|22921.64|23044.3|22924.3|23041.64|22921.64|10
1621311580000|2021-05-18 04:19:40|23041.42|22921.42|23036.79|22916.79|23041.89|22921.89|23036.79|22916.79|10
1621311590000|2021-05-18 04:19:50|23036.83|22916.83|23035.22|22915.22|23038.61|22918.61|23035.22|22915.22|10
1621311600000|2021-05-18 04:20:00|23034.97|22914.97|23028.59|22908.59|23034.97|22914.97|23028.59|22908.59|10
1621311610000|2021-05-18 04:20:10|23028.26|22908.26|23029.49|22909.49|23029.96|22909.96|23027.11|22907.11|10
1621311620000|2021-05-18 04:20:20|23030.12|22910.12|23029.77|22909.77|23032.44|22912.44|23029.77|22909.77|10
1621311630000|2021-05-18 04:20:30|23027.93|22907.93|23023.73|22903.73|23027.93|22907.93|23023.36|22903.36|10
1621311640000|2021-05-18 04:20:40|23023.74|22903.74|23026.47|22906.47|23026.59|22906.59|23022.99|22902.99|10
1621311650000|2021-05-18 04:20:50|23026.37|22906.37|23032.16|22912.16|23032.52|22912.52|23026.37|22906.37|10
1621311660000|2021-05-18 04:21:00|23032.05|22912.05|23031.98|22911.98|23033.69|22913.69|23031.58|22911.58|10
1621311670000|2021-05-18 04:21:10|23032.24|22912.24|23030.25|22910.25|23033.93|22913.93|23030.25|22910.25|10
1621311680000|2021-05-18 04:21:20|23030.7|22910.7|23030.44|22910.44|23030.7|22910.7|23029.48|22909.48|10
1621311690000|2021-05-18 04:21:30|23030.22|22910.22|23030.52|22910.52|23030.52|22910.52|23028.92|22908.92|10
1621311700000|2021-05-18 04:21:40|23029.98|22909.98|23028.44|22908.44|23030.75|22910.75|23028.44|22908.44|10
1621311710000|2021-05-18 04:21:50|23027.89|22907.89|23030.14|22910.14|23031.06|22911.06|23027.89|22907.89|10
1621311720000|2021-05-18 04:22:00|23030.74|22910.74|23027.47|22907.47|23032.02|22912.02|23026.89|22906.89|10
1621311730000|2021-05-18 04:22:10|23027.36|22907.36|23025.87|22905.87|23027.36|22907.36|23025.73|22905.73|10
1621311740000|2021-05-18 04:22:20|23025.71|22905.71|23028.06|22908.06|23028.71|22908.71|23025.71|22905.71|10
1621311750000|2021-05-18 04:22:30|23028.4|22908.4|23026.68|22906.68|23028.4|22908.4|23026.52|22906.52|10
1621311760000|2021-05-18 04:22:40|23026.71|22906.71|23025.23|22905.23|23026.71|22906.71|23025.23|22905.23|10
1621311770000|2021-05-18 04:22:50|23025.1|22905.1|23024.96|22904.96|23025.41|22905.41|23024.77|22904.77|10
1621311780000|2021-05-18 04:23:00|23025.26|22905.26|23021.12|22901.12|23025.26|22905.26|23021.12|22901.12|10
1621311790000|2021-05-18 04:23:10|23021.62|22901.62|23020.02|22900.02|23021.62|22901.62|23020.02|22900.02|10
1621311800000|2021-05-18 04:23:20|23019.52|22899.52|23015.22|22895.22|23019.52|22899.52|23014.41|22894.41|10
1621311810000|2021-05-18 04:23:30|23016.84|22896.84|23013.47|22893.47|23016.89|22896.89|23013.47|22893.47|10
1621311820000|2021-05-18 04:23:40|23012.72|22892.72|23008.07|22888.07|23012.72|22892.72|23008.03|22888.03|10
1621311830000|2021-05-18 04:23:50|23008.49|22888.49|23005.13|22885.13|23008.49|22888.49|23004.76|22884.76|10
1621311840000|2021-05-18 04:24:00|23005.53|22885.53|23001.52|22881.52|23005.53|22885.53|23001.52|22881.52|10
1621311850000|2021-05-18 04:24:10|23000.44|22880.44|22993.37|22873.37|23000.6|22880.6|22993.37|22873.37|10
1621311860000|2021-05-18 04:24:20|22993.47|22873.47|22988.23|22868.23|22994.2|22874.2|22988.23|22868.23|10
1621311870000|2021-05-18 04:24:30|22987.93|22867.93|22981.66|22861.66|22988.23|22868.23|22981.66|22861.66|10
1621311880000|2021-05-18 04:24:40|22981.06|22861.06|22979.12|22859.12|22981.06|22861.06|22976.15|22856.15|10
1621311890000|2021-05-18 04:24:50|22980.38|22860.38|22986.61|22866.61|22986.61|22866.61|22980.38|22860.38|10
1621311900000|2021-05-18 04:25:00|22985.53|22865.53|22979.11|22859.11|22986.08|22866.08|22979.11|22859.11|10
1621311910000|2021-05-18 04:25:10|22978.61|22858.61|22976.25|22856.25|22978.61|22858.61|22975.29|22855.29|10
1621311920000|2021-05-18 04:25:20|22974.57|22854.57|22977.2|22857.2|22977.2|22857.2|22974.57|22854.57|10
1621311930000|2021-05-18 04:25:30|22976.63|22856.63|22976.92|22856.92|22976.92|22856.92|22975.53|22855.53|10
1621311940000|2021-05-18 04:25:40|22976.29|22856.29|22976.01|22856.01|22976.74|22856.74|22975.19|22855.19|10
1621311950000|2021-05-18 04:25:50|22975.9|22855.9|22973.49|22853.49|22976.09|22856.09|22973.49|22853.49|10
1621311960000|2021-05-18 04:26:00|22973.64|22853.64|22962.27|22842.27|22973.64|22853.64|22962.27|22842.27|9
1621311970000|2021-05-18 04:26:10|22960.1|22840.1|22952.75|22832.75|22960.1|22840.1|22952.75|22832.75|10
1621311980000|2021-05-18 04:26:20|22952.05|22832.05|22950.8|22830.8|22952.05|22832.05|22950.23|22830.23|10
1621311990000|2021-05-18 04:26:30|22949.73|22829.73|22958.69|22838.69|22958.69|22838.69|22949.73|22829.73|10
1621312000000|2021-05-18 04:26:40|22958.91|22838.91|22961.1|22841.1|22961.24|22841.24|22958.7|22838.7|9
1621312010000|2021-05-18 04:26:50|22960.84|22840.84|22959.53|22839.53|22960.84|22840.84|22959.47|22839.47|10
1621312020000|2021-05-18 04:27:00|22959.83|22839.83|22958.79|22838.79|22960.04|22840.04|22958.66|22838.66|9
1621312030000|2021-05-18 04:27:10|22958.9|22838.9|22958.08|22838.08|22959.01|22839.01|22957.75|22837.75|9
1621312040000|2021-05-18 04:27:20|22957.24|22837.24|22955.18|22835.18|22957.37|22837.37|22954.15|22834.15|10
1621312050000|2021-05-18 04:27:30|22954.07|22834.07|22953.52|22833.52|22955.26|22835.26|22953.52|22833.52|10
1621312060000|2021-05-18 04:27:40|22949.3|22829.3|22952.83|22832.83|22953.33|22833.33|22949.3|22829.3|10
1621312070000|2021-05-18 04:27:50|22952.63|22832.63|22952.18|22832.18|22954.29|22834.29|22950.64|22830.64|10
1621312080000|2021-05-18 04:28:00|22949.24|22829.24|22943.25|22823.25|22949.28|22829.28|22943.18|22823.18|10
1621312090000|2021-05-18 04:28:10|22943.32|22823.32|22936.82|22816.82|22943.54|22823.54|22936.65|22816.65|10
1621312100000|2021-05-18 04:28:20|22935.72|22815.72|22944.42|22824.42|22944.42|22824.42|22935.72|22815.72|10
1621312110000|2021-05-18 04:28:30|22944.84|22824.84|22948.92|22828.92|22949.87|22829.87|22944.52|22824.52|10
1621312120000|2021-05-18 04:28:40|22950.15|22830.15|22962.87|22842.87|22962.87|22842.87|22950.15|22830.15|10
1621312130000|2021-05-18 04:28:50|22966.47|22846.47|22983.04|22863.04|22983.04|22863.04|22966.47|22846.47|10
1621312140000|2021-05-18 04:29:00|22985.51|22865.51|22985.29|22865.29|22985.97|22865.97|22983.14|22863.14|10
1621312150000|2021-05-18 04:29:10|22983.58|22863.58|22990.71|22870.71|22991.67|22871.67|22983.03|22863.03|10
1621312160000|2021-05-18 04:29:20|22991.94|22871.94|22992.56|22872.56|22992.56|22872.56|22990.7|22870.7|10
1621312170000|2021-05-18 04:29:30|22992.11|22872.11|22984.29|22864.29|22992.11|22872.11|22983.99|22863.99|9
1621312180000|2021-05-18 04:29:40|22980.54|22860.54|22970.88|22850.88|22980.54|22860.54|22970.88|22850.88|10
1621312190000|2021-05-18 04:29:50|22970.68|22850.68|22970.79|22850.79|22970.79|22850.79|22967.98|22847.98|10
1621312200000|2021-05-18 04:30:00|22971.64|22851.64|22987.32|22867.32|22987.32|22867.32|22971.64|22851.64|10
1621312210000|2021-05-18 04:30:10|22988.43|22868.43|23004.18|22884.18|23004.68|22884.68|22988.43|22868.43|10
1621312220000|2021-05-18 04:30:20|23006.38|22886.38|23013.57|22893.57|23013.57|22893.57|23006.38|22886.38|10
1621312230000|2021-05-18 04:30:30|23012.86|22892.86|23011.81|22891.81|23012.86|22892.86|23010.37|22890.37|10
1621312240000|2021-05-18 04:30:40|23011.79|22891.79|23014|22894|23015.75|22895.75|23011.79|22891.79|10
1621312250000|2021-05-18 04:30:50|23013.88|22893.88|23016.41|22896.41|23016.41|22896.41|23013.81|22893.81|10
1621312260000|2021-05-18 04:31:00|23016.36|22896.36|23020.43|22900.43|23020.43|22900.43|23015.85|22895.85|10
1621312270000|2021-05-18 04:31:10|23020.36|22900.36|23027.41|22907.41|23027.41|22907.41|23020.36|22900.36|10
1621312280000|2021-05-18 04:31:20|23029.5|22909.5|23029.04|22909.04|23030.43|22910.43|23029.04|22909.04|10
1621312290000|2021-05-18 04:31:30|23029.46|22909.46|23030.93|22910.93|23031.7|22911.7|23028.49|22908.49|10
1621312300000|2021-05-18 04:31:40|23029.47|22909.47|23032.02|22912.02|23032.24|22912.24|23027.23|22907.23|10
1621312310000|2021-05-18 04:31:50|23033.35|22913.35|23040.91|22920.91|23041.18|22921.18|23033.35|22913.35|10
1621312320000|2021-05-18 04:32:00|23042.69|22922.69|23043.64|22923.64|23045.71|22925.71|23042.69|22922.69|10
1621312330000|2021-05-18 04:32:10|23043.51|22923.51|23043.02|22923.02|23044.84|22924.84|23042.2|22922.2|10
1621312340000|2021-05-18 04:32:20|23042.34|22922.34|23049.03|22929.03|23049.16|22929.16|23042.34|22922.34|10
1621312350000|2021-05-18 04:32:30|23047.54|22927.54|23048.07|22928.07|23048.07|22928.07|23045.07|22925.07|10
1621312360000|2021-05-18 04:32:40|23048.39|22928.39|23048.45|22928.45|23049.2|22929.2|23046.69|22926.69|10
1621312370000|2021-05-18 04:32:50|23049.04|22929.04|23044.49|22924.49|23049.04|22929.04|23044.49|22924.49|10
1621312380000|2021-05-18 04:33:00|23043.77|22923.77|23027.01|22907.01|23043.77|22923.77|23027.01|22907.01|10
1621312390000|2021-05-18 04:33:10|23026.62|22906.62|23014.38|22894.38|23026.62|22906.62|23013.26|22893.26|10
1621312400000|2021-05-18 04:33:20|23014.7|22894.7|23021.53|22901.53|23021.53|22901.53|23014.7|22894.7|10
1621312410000|2021-05-18 04:33:30|23023.06|22903.06|23024.82|22904.82|23025.31|22905.31|23023.06|22903.06|10
1621312420000|2021-05-18 04:33:40|23026.41|22906.41|23034.28|22914.28|23034.28|22914.28|23026.07|22906.07|10
1621312430000|2021-05-18 04:33:50|23034.23|22914.23|23044.68|22924.68|23044.68|22924.68|23034.23|22914.23|10
1621312440000|2021-05-18 04:34:00|23044.82|22924.82|23042.56|22922.56|23045.91|22925.91|23041.76|22921.76|10
1621312450000|2021-05-18 04:34:10|23042.05|22922.05|23048.21|22928.21|23049.6|22929.6|23042.05|22922.05|10
1621312460000|2021-05-18 04:34:20|23049.18|22929.18|23052.2|22932.2|23052.93|22932.93|23049.18|22929.18|10
1621312470000|2021-05-18 04:34:30|23052.47|22932.47|23047.3|22927.3|23052.47|22932.47|23047.3|22927.3|10
1621312480000|2021-05-18 04:34:40|23046.74|22926.74|23049.74|22929.74|23049.74|22929.74|23046.74|22926.74|10
1621312490000|2021-05-18 04:34:50|23051.88|22931.88|23054.04|22934.04|23054.04|22934.04|23051.86|22931.86|10
1621312500000|2021-05-18 04:35:00|23054.61|22934.61|23049.51|22929.51|23054.61|22934.61|23049.51|22929.51|10
1621312510000|2021-05-18 04:35:10|23049.76|22929.76|23050.74|22930.74|23051.51|22931.51|23049.38|22929.38|10
1621312520000|2021-05-18 04:35:20|23050.61|22930.61|23069.33|22949.33|23070.14|22950.14|23050.61|22930.61|10
1621312530000|2021-05-18 04:35:30|23069.46|22949.46|23079.52|22959.52|23079.52|22959.52|23069.39|22949.39|10
1621312540000|2021-05-18 04:35:40|23080.26|22960.26|23082.58|22962.58|23082.59|22962.59|23079.65|22959.65|9
1621312550000|2021-05-18 04:35:50|23081.7|22961.7|23091.51|22971.51|23091.51|22971.51|23080.67|22960.67|10
1621312560000|2021-05-18 04:36:00|23089.64|22969.64|23087.11|22967.11|23093.75|22973.75|23087.11|22967.11|10
1621312570000|2021-05-18 04:36:10|23084.98|22964.98|23090.32|22970.32|23090.32|22970.32|23083.89|22963.89|10
1621312580000|2021-05-18 04:36:20|23089.82|22969.82|23087.96|22967.96|23091.74|22971.74|23087.6|22967.6|10
1621312590000|2021-05-18 04:36:30|23086.74|22966.74|23089.32|22969.32|23089.32|22969.32|23084.9|22964.9|9
1621312600000|2021-05-18 04:36:40|23088.31|22968.31|23091.31|22971.31|23092.06|22972.06|23088.31|22968.31|10
1621312610000|2021-05-18 04:36:50|23091.3|22971.3|23090.11|22970.11|23091.69|22971.69|23090.11|22970.11|10
1621312620000|2021-05-18 04:37:00|23091.94|22971.94|23100.98|22980.98|23101.03|22981.03|23091.94|22971.94|10
1621312630000|2021-05-18 04:37:10|23101.6|22981.6|23105.64|22985.64|23105.64|22985.64|23101.6|22981.6|10
1621312640000|2021-05-18 04:37:20|23104.51|22984.51|23101.98|22981.98|23104.93|22984.93|23100.73|22980.73|10
1621312650000|2021-05-18 04:37:30|23102.26|22982.26|23102.86|22982.86|23103.04|22983.04|23102.16|22982.16|8
1621312660000|2021-05-18 04:37:40|23101.87|22981.87|23106.65|22986.65|23106.65|22986.65|23101.87|22981.87|10
1621312670000|2021-05-18 04:37:50|23107.11|22987.11|23119.83|22999.83|23119.83|22999.83|23107.11|22987.11|10
1621312680000|2021-05-18 04:38:00|23120.52|23000.52|23157.32|23037.32|23157.32|23037.32|23120.52|23000.52|10
1621312690000|2021-05-18 04:38:10|23156|23036|23160.35|23040.35|23162.37|23042.37|23156|23036|10
1621312700000|2021-05-18 04:38:20|23160.31|23040.31|23151.88|23031.88|23160.88|23040.88|23151.88|23031.88|10
1621312710000|2021-05-18 04:38:30|23149.45|23029.45|23142.82|23022.82|23149.45|23029.45|23142.82|23022.82|10
1621312720000|2021-05-18 04:38:40|23142.85|23022.85|23138.9|23018.9|23143.03|23023.03|23138.53|23018.53|10
1621312730000|2021-05-18 04:38:50|23139.51|23019.51|23143.76|23023.76|23143.76|23023.76|23139.51|23019.51|10
1621312740000|2021-05-18 04:39:00|23144.47|23024.47|23146.25|23026.25|23149.94|23029.94|23144.47|23024.47|10
1621312750000|2021-05-18 04:39:10|23147.81|23027.81|23158.22|23038.22|23158.22|23038.22|23147.67|23027.67|10
1621312760000|2021-05-18 04:39:20|23159.27|23039.27|23162.03|23042.03|23162.28|23042.28|23159.27|23039.27|10
1621312770000|2021-05-18 04:39:30|23161.76|23041.76|23169.29|23049.29|23169.72|23049.72|23160.88|23040.88|10
1621312780000|2021-05-18 04:39:40|23167.7|23047.7|23176.77|23056.77|23177.26|23057.26|23167.25|23047.25|10
1621312790000|2021-05-18 04:39:50|23177.88|23057.88|23190.43|23070.43|23190.43|23070.43|23177.88|23057.88|10
1621312800000|2021-05-18 04:40:00|23191.92|23071.92|23191.43|23071.43|23193.59|23073.59|23191.43|23071.43|10
1621312810000|2021-05-18 04:40:10|23192.85|23072.85|23196.91|23076.91|23196.91|23076.91|23192.85|23072.85|10
1621312820000|2021-05-18 04:40:20|23197.77|23077.77|23198.12|23078.12|23199.49|23079.49|23196.45|23076.45|10
1621312830000|2021-05-18 04:40:30|23197.56|23077.56|23201.37|23081.37|23203.84|23083.84|23197.56|23077.56|10
1621312840000|2021-05-18 04:40:40|23199.77|23079.77|23189.97|23069.97|23200.03|23080.03|23189.97|23069.97|10
1621312850000|2021-05-18 04:40:50|23190.02|23070.02|23194.69|23074.69|23194.69|23074.69|23189.22|23069.22|10
1621312860000|2021-05-18 04:41:00|23195.6|23075.6|23209.48|23089.48|23209.91|23089.91|23195.6|23075.6|10
1621312870000|2021-05-18 04:41:10|23210.54|23090.54|23214.91|23094.91|23214.91|23094.91|23210.49|23090.49|9
1621312880000|2021-05-18 04:41:20|23213.19|23093.19|23217.35|23097.35|23217.69|23097.69|23213.19|23093.19|10
1621312890000|2021-05-18 04:41:30|23217.71|23097.71|23224.31|23104.31|23224.31|23104.31|23217.71|23097.71|10
1621312900000|2021-05-18 04:41:40|23224.15|23104.15|23222.22|23102.22|23225.23|23105.23|23222.22|23102.22|10
1621312910000|2021-05-18 04:41:50|23222.93|23102.93|23223.9|23103.9|23223.9|23103.9|23220|23100|10
1621312920000|2021-05-18 04:42:00|23224.25|23104.25|23219.12|23099.12|23226.31|23106.31|23219.12|23099.12|10
1621312930000|2021-05-18 04:42:10|23220.14|23100.14|23224.51|23104.51|23224.85|23104.85|23220.14|23100.14|10
1621312940000|2021-05-18 04:42:20|23225.55|23105.55|23228.49|23108.49|23228.49|23108.49|23225.55|23105.55|10
1621312950000|2021-05-18 04:42:30|23231.11|23111.11|23223.99|23103.99|23232.16|23112.16|23223.8|23103.8|10
1621312960000|2021-05-18 04:42:40|23223.23|23103.23|23229.48|23109.48|23229.48|23109.48|23223.23|23103.23|10
1621312970000|2021-05-18 04:42:50|23230.34|23110.34|23246.3|23126.3|23246.3|23126.3|23230.34|23110.34|10
1621312980000|2021-05-18 04:43:00|23246.67|23126.67|23257.74|23137.74|23257.74|23137.74|23246.67|23126.67|10
1621312990000|2021-05-18 04:43:10|23256.28|23136.28|23259.19|23139.19|23259.19|23139.19|23253.64|23133.64|10
1621313000000|2021-05-18 04:43:20|23259.71|23139.71|23264.53|23144.53|23264.95|23144.95|23259.71|23139.71|10
1621313010000|2021-05-18 04:43:30|23264.31|23144.31|23262.91|23142.91|23264.53|23144.53|23262.55|23142.55|10
1621313020000|2021-05-18 04:43:40|23262.94|23142.94|23272.16|23152.16|23272.16|23152.16|23262.68|23142.68|10
1621313030000|2021-05-18 04:43:50|23274.49|23154.49|23278.09|23158.09|23278.09|23158.09|23273.13|23153.13|10
1621313040000|2021-05-18 04:44:00|23278.01|23158.01|23276.18|23156.18|23278.08|23158.08|23276.18|23156.18|10
1621313050000|2021-05-18 04:44:10|23275.31|23155.31|23275.73|23155.73|23276.79|23156.79|23274.98|23154.98|10
1621313060000|2021-05-18 04:44:20|23274.12|23154.12|23278.1|23158.1|23278.1|23158.1|23273.2|23153.2|10
1621313070000|2021-05-18 04:44:30|23276.08|23156.08|23276.65|23156.65|23276.8|23156.8|23275.38|23155.38|10
1621313080000|2021-05-18 04:44:40|23277.34|23157.34|23278.87|23158.87|23280.19|23160.19|23276.75|23156.75|10
1621313090000|2021-05-18 04:44:50|23277.71|23157.71|23279.33|23159.33|23279.64|23159.64|23274|23154|10
1621313100000|2021-05-18 04:45:00|23279.7|23159.7|23279.71|23159.71|23280.96|23160.96|23279.48|23159.48|10
1621313110000|2021-05-18 04:45:10|23280.14|23160.14|23284.68|23164.68|23284.68|23164.68|23280.14|23160.14|10
1621313120000|2021-05-18 04:45:20|23284|23164|23284.72|23164.72|23284.72|23164.72|23282.6|23162.6|10
1621313130000|2021-05-18 04:45:30|23284.83|23164.83|23279.22|23159.22|23286.11|23166.11|23279.22|23159.22|10
1621313140000|2021-05-18 04:45:40|23279.25|23159.25|23279.76|23159.76|23279.76|23159.76|23274.88|23154.88|10
1621313150000|2021-05-18 04:45:50|23281.33|23161.33|23286.17|23166.17|23286.17|23166.17|23281.33|23161.33|10
1621313160000|2021-05-18 04:46:00|23285.21|23165.21|23288.11|23168.11|23288.88|23168.88|23285.21|23165.21|10
1621313170000|2021-05-18 04:46:10|23286.67|23166.67|23287.36|23167.36|23288.05|23168.05|23284.07|23164.07|10
1621313180000|2021-05-18 04:46:20|23288.43|23168.43|23295.8|23175.8|23295.84|23175.84|23288.43|23168.43|10
1621313190000|2021-05-18 04:46:30|23296.24|23176.24|23299.39|23179.39|23301.08|23181.08|23296.24|23176.24|10
1621313200000|2021-05-18 04:46:40|23300.36|23180.36|23302.22|23182.22|23304.29|23184.29|23300.36|23180.36|10
1621313210000|2021-05-18 04:46:50|23301.4|23181.4|23302.99|23182.99|23304.75|23184.75|23300.11|23180.11|10
1621313220000|2021-05-18 04:47:00|23303.4|23183.4|23304.04|23184.04|23307.62|23187.62|23303.4|23183.4|10
1621313230000|2021-05-18 04:47:10|23300.53|23180.53|23305.43|23185.43|23305.46|23185.46|23298.08|23178.08|10
1621313240000|2021-05-18 04:47:20|23306.08|23186.08|23308.1|23188.1|23308.61|23188.61|23303.43|23183.43|10
1621313250000|2021-05-18 04:47:30|23307.25|23187.25|23314.96|23194.96|23314.96|23194.96|23307.25|23187.25|10
1621313260000|2021-05-18 04:47:40|23315.88|23195.88|23331.32|23211.32|23331.32|23211.32|23315.88|23195.88|10
1621313270000|2021-05-18 04:47:50|23330.99|23210.99|23334.42|23214.42|23334.42|23214.42|23329|23209|9
1621313280000|2021-05-18 04:48:00|23334.61|23214.61|23349.03|23229.03|23349.03|23229.03|23334.61|23214.61|10
1621313290000|2021-05-18 04:48:10|23349.98|23229.98|23362.73|23242.73|23363.07|23243.07|23349.98|23229.98|10
1621313300000|2021-05-18 04:48:20|23363.22|23243.22|23363.04|23243.04|23363.22|23243.22|23360.71|23240.71|10
1621313310000|2021-05-18 04:48:30|23362.8|23242.8|23355.69|23235.69|23367.86|23247.86|23355.69|23235.69|10
1621313320000|2021-05-18 04:48:40|23356.91|23236.91|23331.05|23211.05|23356.91|23236.91|23330.85|23210.85|10
1621313330000|2021-05-18 04:48:50|23330.53|23210.53|23319.13|23199.13|23330.53|23210.53|23319.13|23199.13|10
1621313340000|2021-05-18 04:49:00|23320.35|23200.35|23303.35|23183.35|23320.35|23200.35|23302.31|23182.31|10
1621313350000|2021-05-18 04:49:10|23302.39|23182.39|23291.55|23171.55|23302.39|23182.39|23291.55|23171.55|10
1621313360000|2021-05-18 04:49:20|23291.88|23171.88|23284.53|23164.53|23291.88|23171.88|23282.81|23162.81|10
1621313370000|2021-05-18 04:49:30|23283.73|23163.73|23288.1|23168.1|23288.1|23168.1|23281.97|23161.97|10
1621313380000|2021-05-18 04:49:40|23288.2|23168.2|23298.99|23178.99|23298.99|23178.99|23288.2|23168.2|10
1621313390000|2021-05-18 04:49:50|23299.82|23179.82|23293.67|23173.67|23300.42|23180.42|23293.67|23173.67|10
1621313400000|2021-05-18 04:50:00|23293.01|23173.01|23277.53|23157.53|23293.01|23173.01|23277.53|23157.53|10
1621313410000|2021-05-18 04:50:10|23274.75|23154.75|23269.69|23149.69|23278.16|23158.16|23269.69|23149.69|10
1621313420000|2021-05-18 04:50:20|23268.2|23148.2|23263.83|23143.83|23268.2|23148.2|23263.83|23143.83|10
1621313430000|2021-05-18 04:50:30|23264.4|23144.4|23259.83|23139.83|23264.4|23144.4|23258.32|23138.32|10
1621313440000|2021-05-18 04:50:40|23258.96|23138.96|23255.85|23135.85|23259.1|23139.1|23255.85|23135.85|10
1621313450000|2021-05-18 04:50:50|23256.66|23136.66|23259.44|23139.44|23259.44|23139.44|23256.66|23136.66|10
1621313460000|2021-05-18 04:51:00|23258.06|23138.06|23250.24|23130.24|23258.06|23138.06|23250.24|23130.24|10
1621313470000|2021-05-18 04:51:10|23249.38|23129.38|23245.74|23125.74|23249.38|23129.38|23245.45|23125.45|9
1621313480000|2021-05-18 04:51:20|23244.58|23124.58|23243.86|23123.86|23244.58|23124.58|23239.13|23119.13|10
1621313490000|2021-05-18 04:51:30|23245.36|23125.36|23271.43|23151.43|23271.43|23151.43|23245.36|23125.36|10
1621313500000|2021-05-18 04:51:40|23271.84|23151.84|23275.94|23155.94|23281.07|23161.07|23271.84|23151.84|10
1621313510000|2021-05-18 04:51:50|23273.98|23153.98|23263.74|23143.74|23273.98|23153.98|23262.95|23142.95|10
1621313520000|2021-05-18 04:52:00|23263.43|23143.43|23258.6|23138.6|23263.43|23143.43|23257.36|23137.36|10
1621313530000|2021-05-18 04:52:10|23258.81|23138.81|23250.72|23130.72|23258.81|23138.81|23250.72|23130.72|10
1621313540000|2021-05-18 04:52:20|23249.87|23129.87|23244.08|23124.08|23251.81|23131.81|23244.08|23124.08|9
1621313550000|2021-05-18 04:52:30|23244.48|23124.48|23238.1|23118.1|23244.76|23124.76|23238.1|23118.1|10
1621313560000|2021-05-18 04:52:40|23238.45|23118.45|23243.65|23123.65|23243.65|23123.65|23236.59|23116.59|10
1621313570000|2021-05-18 04:52:50|23243.16|23123.16|23245.82|23125.82|23245.82|23125.82|23242.53|23122.53|10
1621313580000|2021-05-18 04:53:00|23245.18|23125.18|23248.35|23128.35|23248.35|23128.35|23245.18|23125.18|10
1621313590000|2021-05-18 04:53:10|23249.61|23129.61|23257.62|23137.62|23257.62|23137.62|23249.61|23129.61|10
1621313600000|2021-05-18 04:53:20|23257.77|23137.77|23262.87|23142.87|23262.87|23142.87|23257.77|23137.77|9
1621313610000|2021-05-18 04:53:30|23261.69|23141.69|23257.79|23137.79|23261.69|23141.69|23255.87|23135.87|10
1621313620000|2021-05-18 04:53:40|23257.72|23137.72|23267.98|23147.98|23267.98|23147.98|23257.72|23137.72|10
1621313630000|2021-05-18 04:53:50|23269.58|23149.58|23259.11|23139.11|23270.25|23150.25|23259.11|23139.11|10
1621313640000|2021-05-18 04:54:00|23258.83|23138.83|23248.87|23128.87|23258.83|23138.83|23248.87|23128.87|10
1621313650000|2021-05-18 04:54:10|23247.18|23127.18|23250.68|23130.68|23251.49|23131.49|23247.18|23127.18|10
1621313660000|2021-05-18 04:54:20|23250.87|23130.87|23260.45|23140.45|23260.45|23140.45|23250.87|23130.87|10
1621313670000|2021-05-18 04:54:30|23260.37|23140.37|23275.7|23155.7|23276.08|23156.08|23260.37|23140.37|10
1621313680000|2021-05-18 04:54:40|23275.01|23155.01|23274.8|23154.8|23277.85|23157.85|23274.8|23154.8|10
1621313690000|2021-05-18 04:54:50|23275.88|23155.88|23277.04|23157.04|23277.04|23157.04|23273.29|23153.29|10
1621313700000|2021-05-18 04:55:00|23277.14|23157.14|23276.57|23156.57|23277.28|23157.28|23274.22|23154.22|10
1621313710000|2021-05-18 04:55:10|23276.73|23156.73|23275.86|23155.86|23278.56|23158.56|23275.47|23155.47|10
1621313720000|2021-05-18 04:55:20|23275.12|23155.12|23277.63|23157.63|23277.63|23157.63|23272.78|23152.78|10
1621313730000|2021-05-18 04:55:30|23276.96|23156.96|23293.18|23173.18|23293.7|23173.7|23276.96|23156.96|10
1621313740000|2021-05-18 04:55:40|23293.58|23173.58|23296.68|23176.68|23296.9|23176.9|23293.26|23173.26|10
1621313750000|2021-05-18 04:55:50|23296.81|23176.81|23293.31|23173.31|23298.11|23178.11|23293.31|23173.31|10
1621313760000|2021-05-18 04:56:00|23293.54|23173.54|23278.61|23158.61|23293.54|23173.54|23278.61|23158.61|10
1621313770000|2021-05-18 04:56:10|23277.65|23157.65|23269.59|23149.59|23277.65|23157.65|23269.2|23149.2|10
1621313780000|2021-05-18 04:56:20|23269.18|23149.18|23278.5|23158.5|23278.57|23158.57|23269.18|23149.18|10
1621313790000|2021-05-18 04:56:30|23278.53|23158.53|23282.42|23162.42|23283.93|23163.93|23278.53|23158.53|10
1621313800000|2021-05-18 04:56:40|23283.52|23163.52|23286.34|23166.34|23287.85|23167.85|23283.52|23163.52|10
1621313810000|2021-05-18 04:56:50|23287.13|23167.13|23283.96|23163.96|23287.83|23167.83|23283.16|23163.16|10
1621313820000|2021-05-18 04:57:00|23283.93|23163.93|23285.39|23165.39|23286|23166|23283.91|23163.91|10
1621313830000|2021-05-18 04:57:10|23287.36|23167.36|23287.96|23167.96|23288.2|23168.2|23287.05|23167.05|10
1621313840000|2021-05-18 04:57:20|23287.72|23167.72|23287.58|23167.58|23289.58|23169.58|23285.95|23165.95|10
1621313850000|2021-05-18 04:57:30|23287.12|23167.12|23290.83|23170.83|23291.49|23171.49|23286.14|23166.14|10
1621313860000|2021-05-18 04:57:40|23290.54|23170.54|23295.61|23175.61|23295.97|23175.97|23290.54|23170.54|10
1621313870000|2021-05-18 04:57:50|23296.98|23176.98|23297.55|23177.55|23298.37|23178.37|23295.49|23175.49|10
1621313880000|2021-05-18 04:58:00|23297.9|23177.9|23292.74|23172.74|23298.07|23178.07|23292.74|23172.74|10
1621313890000|2021-05-18 04:58:10|23292.46|23172.46|23291.39|23171.39|23292.46|23172.46|23289.7|23169.7|10
1621313900000|2021-05-18 04:58:20|23291.15|23171.15|23285.29|23165.29|23291.15|23171.15|23285.29|23165.29|10
1621313910000|2021-05-18 04:58:30|23283.51|23163.51|23279.19|23159.19|23283.51|23163.51|23278.47|23158.47|10
1621313920000|2021-05-18 04:58:40|23279.6|23159.6|23281.16|23161.16|23283.05|23163.05|23279.6|23159.6|10
1621313930000|2021-05-18 04:58:50|23281.22|23161.22|23285.18|23165.18|23285.18|23165.18|23281.22|23161.22|10
1621313940000|2021-05-18 04:59:00|23288.53|23168.53|23292.11|23172.11|23293.76|23173.76|23288.53|23168.53|10
1621313950000|2021-05-18 04:59:10|23290.31|23170.31|23289.87|23169.87|23290.72|23170.72|23289.04|23169.04|10
1621313960000|2021-05-18 04:59:20|23289.73|23169.73|23292|23172|23292|23172|23289.07|23169.07|10
1621313970000|2021-05-18 04:59:30|23291.85|23171.85|23296.59|23176.59|23296.59|23176.59|23291.85|23171.85|10
1621313980000|2021-05-18 04:59:40|23297.51|23177.51|23303.81|23183.81|23303.81|23183.81|23297.51|23177.51|10
1621313990000|2021-05-18 04:59:50|23304.09|23184.09|23316.02|23196.02|23316.02|23196.02|23304.09|23184.09|10
1621314000000|2021-05-18 05:00:00|23315.65|23195.65|23315.54|23195.54|23315.65|23195.65|23309.86|23189.86|10
1621314010000|2021-05-18 05:00:10|23315.16|23195.16|23306.38|23186.38|23316.91|23196.91|23306.38|23186.38|10
1621314020000|2021-05-18 05:00:20|23305.43|23185.43|23301.38|23181.38|23305.43|23185.43|23301.38|23181.38|10
1621314030000|2021-05-18 05:00:30|23302.96|23182.96|23296.45|23176.45|23303.14|23183.14|23296.45|23176.45|10
1621314040000|2021-05-18 05:00:40|23295.43|23175.43|23284.97|23164.97|23295.43|23175.43|23284.97|23164.97|10
1621314050000|2021-05-18 05:00:50|23280.03|23160.03|23276.38|23156.38|23280.06|23160.06|23276.34|23156.34|10
1621314060000|2021-05-18 05:01:00|23273.6|23153.6|23265.56|23145.56|23273.6|23153.6|23265.56|23145.56|10
1621314070000|2021-05-18 05:01:10|23263.61|23143.61|23257.72|23137.72|23263.61|23143.61|23257.72|23137.72|10
1621314080000|2021-05-18 05:01:20|23258.26|23138.26|23250.45|23130.45|23258.26|23138.26|23250.45|23130.45|10
1621314090000|2021-05-18 05:01:30|23251.07|23131.07|23251.29|23131.29|23251.39|23131.39|23249.64|23129.64|10
1621314100000|2021-05-18 05:01:40|23251.22|23131.22|23249.99|23129.99|23251.22|23131.22|23248.71|23128.71|9
1621314110000|2021-05-18 05:01:50|23251.2|23131.2|23248.41|23128.41|23251.41|23131.41|23248.41|23128.41|10
1621314120000|2021-05-18 05:02:00|23249.28|23129.28|23249.53|23129.53|23249.53|23129.53|23248.63|23128.63|10
1621314130000|2021-05-18 05:02:10|23248.78|23128.78|23232.44|23112.44|23248.78|23128.78|23232.44|23112.44|10
1621314140000|2021-05-18 05:02:20|23232.04|23112.04|23235.62|23115.62|23235.72|23115.72|23232.04|23112.04|10
1621314150000|2021-05-18 05:02:30|23234.68|23114.68|23236.77|23116.77|23236.77|23116.77|23234.68|23114.68|10
1621314160000|2021-05-18 05:02:40|23236.56|23116.56|23235.59|23115.59|23237.72|23117.72|23235.53|23115.53|10
1621314170000|2021-05-18 05:02:50|23235.65|23115.65|23233.13|23113.13|23235.65|23115.65|23230.82|23110.82|10
1621314180000|2021-05-18 05:03:00|23239.06|23119.06|23254.49|23134.49|23254.49|23134.49|23239.06|23119.06|9
1621314190000|2021-05-18 05:03:10|23256.25|23136.25|23276.23|23156.23|23276.23|23156.23|23256.25|23136.25|10
1621314200000|2021-05-18 05:03:20|23276.53|23156.53|23291.79|23171.79|23291.79|23171.79|23276.53|23156.53|10
1621314210000|2021-05-18 05:03:30|23291.48|23171.48|23299.7|23179.7|23301.48|23181.48|23291.48|23171.48|10
1621314220000|2021-05-18 05:03:40|23301.14|23181.14|23302.36|23182.36|23302.36|23182.36|23299.73|23179.73|9
1621314230000|2021-05-18 05:03:50|23302.63|23182.63|23300.69|23180.69|23302.63|23182.63|23299.74|23179.74|9
1621314240000|2021-05-18 05:04:00|23299.38|23179.38|23305.4|23185.4|23305.71|23185.71|23298.8|23178.8|10
1621314250000|2021-05-18 05:04:10|23305.55|23185.55|23301.18|23181.18|23305.61|23185.61|23300.29|23180.29|10
1621314260000|2021-05-18 05:04:20|23301.12|23181.12|23298.32|23178.32|23301.12|23181.12|23297.36|23177.36|10
1621314270000|2021-05-18 05:04:30|23297.74|23177.74|23311.2|23191.2|23311.2|23191.2|23297.74|23177.74|10
1621314280000|2021-05-18 05:04:40|23313.45|23193.45|23327.1|23207.1|23327.1|23207.1|23313.45|23193.45|10
1621314290000|2021-05-18 05:04:50|23327.01|23207.01|23332.35|23212.35|23332.9|23212.9|23327.01|23207.01|10
1621314300000|2021-05-18 05:05:00|23332.6|23212.6|23339.95|23219.95|23340.49|23220.49|23332.6|23212.6|10
1621314310000|2021-05-18 05:05:10|23339.21|23219.21|23343.72|23223.72|23345.01|23225.01|23337.73|23217.73|10
1621314320000|2021-05-18 05:05:20|23344|23224|23335.35|23215.35|23344|23224|23335.35|23215.35|10
1621314330000|2021-05-18 05:05:30|23333.83|23213.83|23327.12|23207.12|23333.83|23213.83|23327.12|23207.12|10
1621314340000|2021-05-18 05:05:40|23325.48|23205.48|23318|23198|23325.48|23205.48|23318|23198|10
1621314350000|2021-05-18 05:05:50|23317.66|23197.66|23302.99|23182.99|23317.66|23197.66|23302.91|23182.91|10
1621314360000|2021-05-18 05:06:00|23303.2|23183.2|23293.58|23173.58|23303.79|23183.79|23293.58|23173.58|10
1621314370000|2021-05-18 05:06:10|23292.48|23172.48|23293.95|23173.95|23293.95|23173.95|23292.1|23172.1|10
1621314380000|2021-05-18 05:06:20|23295.01|23175.01|23314.88|23194.88|23314.88|23194.88|23295.01|23175.01|10
1621314390000|2021-05-18 05:06:30|23316.55|23196.55|23309.6|23189.6|23317.06|23197.06|23309.6|23189.6|10
1621314400000|2021-05-18 05:06:40|23308.2|23188.2|23304.07|23184.07|23308.2|23188.2|23300.9|23180.9|10
1621314410000|2021-05-18 05:06:50|23303.57|23183.57|23304.09|23184.09|23304.09|23184.09|23301.55|23181.55|10
1621314420000|2021-05-18 05:07:00|23304.05|23184.05|23316.83|23196.83|23316.83|23196.83|23304.05|23184.05|10
1621314430000|2021-05-18 05:07:10|23318.64|23198.64|23319.33|23199.33|23321.26|23201.26|23318.64|23198.64|10
1621314440000|2021-05-18 05:07:20|23319.47|23199.47|23321.8|23201.8|23321.8|23201.8|23319.16|23199.16|10
1621314450000|2021-05-18 05:07:30|23323.42|23203.42|23320.36|23200.36|23323.51|23203.51|23320.36|23200.36|10
1621314460000|2021-05-18 05:07:40|23319.7|23199.7|23316.12|23196.12|23319.7|23199.7|23316.12|23196.12|10
1621314470000|2021-05-18 05:07:50|23316.28|23196.28|23324.94|23204.94|23324.94|23204.94|23315.86|23195.86|10
1621314480000|2021-05-18 05:08:00|23324.97|23204.97|23339.87|23219.87|23339.87|23219.87|23324.97|23204.97|10
1621314490000|2021-05-18 05:08:10|23345.46|23225.46|23342.43|23222.43|23345.46|23225.46|23340.89|23220.89|10
1621314500000|2021-05-18 05:08:20|23341.4|23221.4|23334.32|23214.32|23342.16|23222.16|23334.32|23214.32|10
1621314510000|2021-05-18 05:08:30|23332.1|23212.1|23321.6|23201.6|23332.1|23212.1|23321.6|23201.6|10
1621314520000|2021-05-18 05:08:40|23321.32|23201.32|23317.74|23197.74|23322.15|23202.15|23316.96|23196.96|10
1621314530000|2021-05-18 05:08:50|23318.47|23198.47|23327.92|23207.92|23327.92|23207.92|23318.47|23198.47|10
1621314540000|2021-05-18 05:09:00|23328.73|23208.73|23332.9|23212.9|23333.13|23213.13|23328.34|23208.34|10
1621314550000|2021-05-18 05:09:10|23332.69|23212.69|23332.19|23212.19|23332.69|23212.69|23330.55|23210.55|10
1621314560000|2021-05-18 05:09:20|23331.28|23211.28|23335.69|23215.69|23336.35|23216.35|23331.28|23211.28|10
1621314570000|2021-05-18 05:09:30|23335.54|23215.54|23332.75|23212.75|23336.68|23216.68|23332.42|23212.42|10
1621314580000|2021-05-18 05:09:40|23333.53|23213.53|23344.74|23224.74|23344.74|23224.74|23333.53|23213.53|10
1621314590000|2021-05-18 05:09:50|23345|23225|23343.15|23223.15|23345|23225|23342.38|23222.38|10
1621314600000|2021-05-18 05:10:00|23343.63|23223.63|23340.22|23220.22|23343.74|23223.74|23340.22|23220.22|10
1621314610000|2021-05-18 05:10:10|23341.14|23221.14|23334.17|23214.17|23341.16|23221.16|23334.17|23214.17|10
1621314620000|2021-05-18 05:10:20|23333.99|23213.99|23346.34|23226.34|23346.34|23226.34|23333.93|23213.93|10
1621314630000|2021-05-18 05:10:30|23346.55|23226.55|23350.93|23230.93|23352.3|23232.3|23346.55|23226.55|10
1621314640000|2021-05-18 05:10:40|23350.36|23230.36|23355.33|23235.33|23355.53|23235.53|23349.68|23229.68|10
1621314650000|2021-05-18 05:10:50|23355.01|23235.01|23366.43|23246.43|23366.43|23246.43|23355.01|23235.01|10
1621314660000|2021-05-18 05:11:00|23367.72|23247.72|23378.06|23258.06|23378.06|23258.06|23367.72|23247.72|10
1621314670000|2021-05-18 05:11:10|23379.29|23259.29|23391.43|23271.43|23391.43|23271.43|23379.29|23259.29|10
1621314680000|2021-05-18 05:11:20|23391.38|23271.38|23393.12|23273.12|23393.12|23273.12|23391.15|23271.15|10
1621314690000|2021-05-18 05:11:30|23392.26|23272.26|23398.88|23278.88|23398.88|23278.88|23390.97|23270.97|10
1621314700000|2021-05-18 05:11:40|23400.75|23280.75|23404.43|23284.43|23404.73|23284.73|23400.75|23280.75|10
1621314710000|2021-05-18 05:11:50|23404.38|23284.38|23408.2|23288.2|23408.2|23288.2|23402.64|23282.64|10
1621314720000|2021-05-18 05:12:00|23408.27|23288.27|23411.71|23291.71|23412.28|23292.28|23408.27|23288.27|10
1621314730000|2021-05-18 05:12:10|23411.06|23291.06|23420.23|23300.23|23420.23|23300.23|23411.06|23291.06|10
1621314740000|2021-05-18 05:12:20|23419.51|23299.51|23422|23302|23422|23302|23419.51|23299.51|10
1621314750000|2021-05-18 05:12:30|23422.48|23302.48|23429.38|23309.38|23430.53|23310.53|23422.48|23302.48|10
1621314760000|2021-05-18 05:12:40|23429.36|23309.36|23432.2|23312.2|23433.07|23313.07|23428.47|23308.47|10
1621314770000|2021-05-18 05:12:50|23431.35|23311.35|23421.18|23301.18|23431.35|23311.35|23421.18|23301.18|10
1621314780000|2021-05-18 05:13:00|23420.64|23300.64|23402.88|23282.88|23420.64|23300.64|23402.88|23282.88|10
1621314790000|2021-05-18 05:13:10|23402.1|23282.1|23385.14|23265.14|23402.1|23282.1|23385.14|23265.14|10
1621314800000|2021-05-18 05:13:20|23383.3|23263.3|23371.38|23251.38|23383.3|23263.3|23371.25|23251.25|10
1621314810000|2021-05-18 05:13:30|23370.88|23250.88|23363.41|23243.41|23370.88|23250.88|23363.41|23243.41|10
1621314820000|2021-05-18 05:13:40|23363.09|23243.09|23375.98|23255.98|23375.98|23255.98|23361.3|23241.3|10
1621314830000|2021-05-18 05:13:50|23376.31|23256.31|23372.76|23252.76|23377.09|23257.09|23372.76|23252.76|10
1621314840000|2021-05-18 05:14:00|23371.04|23251.04|23356.64|23236.64|23371.29|23251.29|23356.64|23236.64|10
1621314850000|2021-05-18 05:14:10|23356.57|23236.57|23364.81|23244.81|23364.81|23244.81|23356.06|23236.06|10
1621314860000|2021-05-18 05:14:20|23365.02|23245.02|23370.7|23250.7|23373.29|23253.29|23365.02|23245.02|10
1621314870000|2021-05-18 05:14:30|23370.68|23250.68|23368|23248|23371.65|23251.65|23367.02|23247.02|10
1621314880000|2021-05-18 05:14:40|23369.08|23249.08|23371.57|23251.57|23372|23252|23368.84|23248.84|9
1621314890000|2021-05-18 05:14:50|23371.59|23251.59|23367.16|23247.16|23372.3|23252.3|23367.16|23247.16|10
1621314900000|2021-05-18 05:15:00|23367.54|23247.54|23362.15|23242.15|23367.62|23247.62|23361.76|23241.76|10
1621314910000|2021-05-18 05:15:10|23362.57|23242.57|23362|23242|23364.07|23244.07|23362|23242|10
1621314920000|2021-05-18 05:15:20|23362.09|23242.09|23365.14|23245.14|23365.85|23245.85|23362.09|23242.09|10
1621314930000|2021-05-18 05:15:30|23365.43|23245.43|23365.01|23245.01|23365.63|23245.63|23364.89|23244.89|10
1621314940000|2021-05-18 05:15:40|23366.26|23246.26|23368.17|23248.17|23370.33|23250.33|23366.26|23246.26|10
1621314950000|2021-05-18 05:15:50|23368.07|23248.07|23361.57|23241.57|23368.07|23248.07|23359.58|23239.58|10
1621314960000|2021-05-18 05:16:00|23361.68|23241.68|23349.37|23229.37|23362.43|23242.43|23349.37|23229.37|10
1621314970000|2021-05-18 05:16:10|23348.31|23228.31|23342.95|23222.95|23348.43|23228.43|23342.95|23222.95|10
1621314980000|2021-05-18 05:16:20|23341.78|23221.78|23324.92|23204.92|23341.78|23221.78|23324.92|23204.92|10
1621314990000|2021-05-18 05:16:30|23325.59|23205.59|23322.63|23202.63|23325.59|23205.59|23321.22|23201.22|10
1621315000000|2021-05-18 05:16:40|23321.59|23201.59|23327.72|23207.72|23327.72|23207.72|23321.29|23201.29|10
1621315010000|2021-05-18 05:16:50|23328.6|23208.6|23336.15|23216.15|23336.15|23216.15|23328.6|23208.6|10
1621315020000|2021-05-18 05:17:00|23337.56|23217.56|23345.92|23225.92|23345.92|23225.92|23337.28|23217.28|10
1621315030000|2021-05-18 05:17:10|23346.69|23226.69|23354.84|23234.84|23355.07|23235.07|23346.69|23226.69|10
1621315040000|2021-05-18 05:17:20|23354.17|23234.17|23352.72|23232.72|23355.78|23235.78|23352.14|23232.14|10
1621315050000|2021-05-18 05:17:30|23352.54|23232.54|23351.47|23231.47|23352.54|23232.54|23350.35|23230.35|10
1621315060000|2021-05-18 05:17:40|23352|23232|23357.42|23237.42|23357.42|23237.42|23351.55|23231.55|10
1621315070000|2021-05-18 05:17:50|23357.13|23237.13|23355.22|23235.22|23357.13|23237.13|23353.95|23233.95|10
1621315080000|2021-05-18 05:18:00|23354.88|23234.88|23360.7|23240.7|23360.8|23240.8|23354.07|23234.07|10
1621315090000|2021-05-18 05:18:10|23360.9|23240.9|23360.92|23240.92|23362.79|23242.79|23359.9|23239.9|10
1621315100000|2021-05-18 05:18:20|23361.62|23241.62|23373.72|23253.72|23373.93|23253.93|23361.62|23241.62|10
1621315110000|2021-05-18 05:18:30|23374.56|23254.56|23397.89|23277.89|23397.89|23277.89|23374.56|23254.56|10
1621315120000|2021-05-18 05:18:40|23397.98|23277.98|23408.17|23288.17|23408.8|23288.8|23397.98|23277.98|10
1621315130000|2021-05-18 05:18:50|23408.38|23288.38|23413.22|23293.22|23413.22|23293.22|23407.35|23287.35|10
1621315140000|2021-05-18 05:19:00|23412.55|23292.55|23407.19|23287.19|23413.61|23293.61|23407.12|23287.12|10
1621315150000|2021-05-18 05:19:10|23407|23287|23405.79|23285.79|23408.07|23288.07|23405.79|23285.79|10
1621315160000|2021-05-18 05:19:20|23405.62|23285.62|23404.76|23284.76|23406.9|23286.9|23404.76|23284.76|9
1621315170000|2021-05-18 05:19:30|23404.95|23284.95|23401.11|23281.11|23404.96|23284.96|23401.11|23281.11|10
1621315180000|2021-05-18 05:19:40|23401.45|23281.45|23391.81|23271.81|23401.45|23281.45|23391.81|23271.81|10
1621315190000|2021-05-18 05:19:50|23390.67|23270.67|23392.98|23272.98|23394.04|23274.04|23390.05|23270.05|10
1621315200000|2021-05-18 05:20:00|23393.6|23273.6|23401.21|23281.21|23402.11|23282.11|23393.6|23273.6|10
1621315210000|2021-05-18 05:20:10|23400.05|23280.05|23383.52|23263.52|23400.05|23280.05|23383.52|23263.52|10
1621315220000|2021-05-18 05:20:20|23380|23260|23376.01|23256.01|23380.66|23260.66|23376.01|23256.01|10
1621315230000|2021-05-18 05:20:30|23374.81|23254.81|23373.26|23253.26|23374.81|23254.81|23373.07|23253.07|10
1621315240000|2021-05-18 05:20:40|23373.07|23253.07|23370.15|23250.15|23374.55|23254.55|23370.15|23250.15|10
1621315250000|2021-05-18 05:20:50|23366.81|23246.81|23376.13|23256.13|23376.13|23256.13|23366.81|23246.81|10
1621315260000|2021-05-18 05:21:00|23376.69|23256.69|23373.9|23253.9|23378.4|23258.4|23373.9|23253.9|10
1621315270000|2021-05-18 05:21:10|23373.82|23253.82|23370.47|23250.47|23373.82|23253.82|23369.77|23249.77|10
1621315280000|2021-05-18 05:21:20|23371.32|23251.32|23367.03|23247.03|23373.29|23253.29|23367.03|23247.03|10
1621315290000|2021-05-18 05:21:30|23366.08|23246.08|23360.46|23240.46|23366.28|23246.28|23359.75|23239.75|10
1621315300000|2021-05-18 05:21:40|23359.6|23239.6|23363.82|23243.82|23365.76|23245.76|23359.22|23239.22|10
1621315310000|2021-05-18 05:21:50|23364.92|23244.92|23374.01|23254.01|23374.01|23254.01|23364.73|23244.73|10
1621315320000|2021-05-18 05:22:00|23374.03|23254.03|23377.7|23257.7|23377.7|23257.7|23374.03|23254.03|10
1621315330000|2021-05-18 05:22:10|23378.85|23258.85|23387.49|23267.49|23388.73|23268.73|23378.85|23258.85|10
1621315340000|2021-05-18 05:22:20|23387.07|23267.07|23381.17|23261.17|23387.07|23267.07|23380.65|23260.65|10
1621315350000|2021-05-18 05:22:30|23381.08|23261.08|23382.84|23262.84|23382.84|23262.84|23377.72|23257.72|10
1621315360000|2021-05-18 05:22:40|23383.88|23263.88|23384.71|23264.71|23385.68|23265.68|23383.59|23263.59|10
1621315370000|2021-05-18 05:22:50|23383.62|23263.62|23384.09|23264.09|23384.95|23264.95|23383.39|23263.39|10
1621315380000|2021-05-18 05:23:00|23384.82|23264.82|23391.69|23271.69|23391.94|23271.94|23384.82|23264.82|10
1621315390000|2021-05-18 05:23:10|23391.28|23271.28|23395.66|23275.66|23395.66|23275.66|23390.2|23270.2|9
1621315400000|2021-05-18 05:23:20|23396.66|23276.66|23404.63|23284.63|23404.87|23284.87|23396.66|23276.66|10
1621315410000|2021-05-18 05:23:30|23405.17|23285.17|23401.03|23281.03|23405.5|23285.5|23400.13|23280.13|10
1621315420000|2021-05-18 05:23:40|23401.47|23281.47|23400.03|23280.03|23401.47|23281.47|23397.74|23277.74|10
1621315430000|2021-05-18 05:23:50|23403.27|23283.27|23404.77|23284.77|23406.59|23286.59|23402.97|23282.97|9
1621315440000|2021-05-18 05:24:00|23406.77|23286.77|23406.54|23286.54|23406.84|23286.84|23404.62|23284.62|10
1621315450000|2021-05-18 05:24:10|23405.67|23285.67|23403.01|23283.01|23405.7|23285.7|23402.23|23282.23|10
1621315460000|2021-05-18 05:24:20|23402.15|23282.15|23393.18|23273.18|23402.15|23282.15|23393.18|23273.18|10
1621315470000|2021-05-18 05:24:30|23392.39|23272.39|23392.92|23272.92|23392.92|23272.92|23389.68|23269.68|10
1621315480000|2021-05-18 05:24:40|23392.83|23272.83|23393.36|23273.36|23393.9|23273.9|23391.46|23271.46|10
1621315490000|2021-05-18 05:24:50|23393.86|23273.86|23395.6|23275.6|23397.24|23277.24|23393.63|23273.63|10
1621315500000|2021-05-18 05:25:00|23395.28|23275.28|23405.13|23285.13|23405.26|23285.26|23395.28|23275.28|10
1621315510000|2021-05-18 05:25:10|23404.92|23284.92|23403.47|23283.47|23407.92|23287.92|23403.47|23283.47|10
1621315520000|2021-05-18 05:25:20|23402.87|23282.87|23400.95|23280.95|23402.96|23282.96|23400.23|23280.23|10
1621315530000|2021-05-18 05:25:30|23402.52|23282.52|23396.92|23276.92|23403.23|23283.23|23396.92|23276.92|10
1621315540000|2021-05-18 05:25:40|23397.74|23277.74|23389.77|23269.77|23397.74|23277.74|23389.77|23269.77|10
1621315550000|2021-05-18 05:25:50|23389.19|23269.19|23381.68|23261.68|23389.19|23269.19|23381.68|23261.68|10
1621315560000|2021-05-18 05:26:00|23381.03|23261.03|23379.34|23259.34|23382.45|23262.45|23379.34|23259.34|10
1621315570000|2021-05-18 05:26:10|23379.77|23259.77|23381.16|23261.16|23381.99|23261.99|23378.71|23258.71|10
1621315580000|2021-05-18 05:26:20|23380.89|23260.89|23374.62|23254.62|23380.98|23260.98|23374.62|23254.62|9
1621315590000|2021-05-18 05:26:30|23374.3|23254.3|23376.02|23256.02|23376.02|23256.02|23373.14|23253.14|10
1621315600000|2021-05-18 05:26:40|23375.97|23255.97|23367.63|23247.63|23375.97|23255.97|23367.63|23247.63|10
1621315610000|2021-05-18 05:26:50|23367.74|23247.74|23365.81|23245.81|23367.74|23247.74|23365.47|23245.47|10
1621315620000|2021-05-18 05:27:00|23366.12|23246.12|23344.53|23224.53|23366.12|23246.12|23344.53|23224.53|10
1621315630000|2021-05-18 05:27:10|23339.28|23219.28|23340.3|23220.3|23341.9|23221.9|23339.03|23219.03|10
1621315640000|2021-05-18 05:27:20|23340.79|23220.79|23324.18|23204.18|23340.79|23220.79|23324.18|23204.18|10
1621315650000|2021-05-18 05:27:30|23322.44|23202.44|23325.13|23205.13|23325.13|23205.13|23321.99|23201.99|10
1621315660000|2021-05-18 05:27:40|23323.05|23203.05|23320.95|23200.95|23323.19|23203.19|23320.95|23200.95|10
1621315670000|2021-05-18 05:27:50|23321.18|23201.18|23326.38|23206.38|23326.4|23206.4|23321.18|23201.18|10
1621315680000|2021-05-18 05:28:00|23328.3|23208.3|23344.02|23224.02|23344.02|23224.02|23327.84|23207.84|10
1621315690000|2021-05-18 05:28:10|23345|23225|23351.89|23231.89|23351.89|23231.89|23345|23225|9
1621315700000|2021-05-18 05:28:20|23350.51|23230.51|23353.49|23233.49|23353.49|23233.49|23350.51|23230.51|10
1621315710000|2021-05-18 05:28:30|23354.7|23234.7|23367.17|23247.17|23367.17|23247.17|23353.67|23233.67|10
1621315720000|2021-05-18 05:28:40|23367.56|23247.56|23373.34|23253.34|23373.34|23253.34|23367.09|23247.09|10
1621315730000|2021-05-18 05:28:50|23372.27|23252.27|23368.86|23248.86|23373.3|23253.3|23367.98|23247.98|10
1621315740000|2021-05-18 05:29:00|23368.94|23248.94|23366.96|23246.96|23369.19|23249.19|23366.14|23246.14|10
1621315750000|2021-05-18 05:29:10|23367.84|23247.84|23376.14|23256.14|23376.14|23256.14|23367.84|23247.84|10
1621315760000|2021-05-18 05:29:20|23376.24|23256.24|23380.97|23260.97|23382.08|23262.08|23376.24|23256.24|10
1621315770000|2021-05-18 05:29:30|23381.21|23261.21|23380.76|23260.76|23381.89|23261.89|23380.53|23260.53|10
1621315780000|2021-05-18 05:29:40|23381.54|23261.54|23375.44|23255.44|23381.54|23261.54|23375.44|23255.44|10
1621315790000|2021-05-18 05:29:50|23374.37|23254.37|23366.37|23246.37|23374.55|23254.55|23366.37|23246.37|10
1621315800000|2021-05-18 05:30:00|23366.66|23246.66|23369.34|23249.34|23369.34|23249.34|23366.66|23246.66|10
1621315810000|2021-05-18 05:30:10|23369.7|23249.7|23363.54|23243.54|23370.34|23250.34|23363.54|23243.54|10
1621315820000|2021-05-18 05:30:20|23363.71|23243.71|23353.47|23233.47|23363.71|23243.71|23353.47|23233.47|10
1621315830000|2021-05-18 05:30:30|23349.62|23229.62|23342.85|23222.85|23350.13|23230.13|23342.24|23222.24|10
1621315840000|2021-05-18 05:30:40|23342.66|23222.66|23339.35|23219.35|23342.72|23222.72|23339.35|23219.35|10
1621315850000|2021-05-18 05:30:50|23339.58|23219.58|23332.78|23212.78|23339.58|23219.58|23332.78|23212.78|10
1621315860000|2021-05-18 05:31:00|23332.22|23212.22|23324.91|23204.91|23332.24|23212.24|23324.91|23204.91|10
1621315870000|2021-05-18 05:31:10|23324.07|23204.07|23320.09|23200.09|23324.07|23204.07|23320.09|23200.09|10
1621315880000|2021-05-18 05:31:20|23319.96|23199.96|23315.61|23195.61|23320.83|23200.83|23315.61|23195.61|10
1621315890000|2021-05-18 05:31:30|23313.97|23193.97|23317.13|23197.13|23317.13|23197.13|23313.97|23193.97|10
1621315900000|2021-05-18 05:31:40|23317.51|23197.51|23309.16|23189.16|23318.06|23198.06|23309.16|23189.16|10
1621315910000|2021-05-18 05:31:50|23307.98|23187.98|23304.83|23184.83|23308.2|23188.2|23301.86|23181.86|10
1621315920000|2021-05-18 05:32:00|23307.97|23187.97|23301.64|23181.64|23309.6|23189.6|23301.64|23181.64|10
1621315930000|2021-05-18 05:32:10|23299.55|23179.55|23297.81|23177.81|23299.55|23179.55|23295.11|23175.11|10
1621315940000|2021-05-18 05:32:20|23297.65|23177.65|23308.14|23188.14|23308.14|23188.14|23297.56|23177.56|10
1621315950000|2021-05-18 05:32:30|23310.29|23190.29|23312.66|23192.66|23313.79|23193.79|23309.82|23189.82|10
1621315960000|2021-05-18 05:32:40|23314.73|23194.73|23311.22|23191.22|23315.95|23195.95|23311.22|23191.22|10
1621315970000|2021-05-18 05:32:50|23311.52|23191.52|23310.6|23190.6|23311.93|23191.93|23310.16|23190.16|10
1621315980000|2021-05-18 05:33:00|23310.68|23190.68|23305.53|23185.53|23310.68|23190.68|23305.53|23185.53|10
1621315990000|2021-05-18 05:33:10|23304.92|23184.92|23295.81|23175.81|23304.92|23184.92|23295.81|23175.81|10
1621316000000|2021-05-18 05:33:20|23294.41|23174.41|23286.54|23166.54|23294.41|23174.41|23286.54|23166.54|10
1621316010000|2021-05-18 05:33:30|23286.39|23166.39|23276.64|23156.64|23286.4|23166.4|23276.64|23156.64|10
1621316020000|2021-05-18 05:33:40|23277.48|23157.48|23280.06|23160.06|23280.06|23160.06|23277.48|23157.48|10
1621316030000|2021-05-18 05:33:50|23280.38|23160.38|23273.78|23153.78|23280.38|23160.38|23273.78|23153.78|10
1621316040000|2021-05-18 05:34:00|23273.52|23153.52|23267.48|23147.48|23273.52|23153.52|23267.48|23147.48|10
1621316050000|2021-05-18 05:34:10|23267.4|23147.4|23266.71|23146.71|23268.01|23148.01|23265.82|23145.82|10
1621316060000|2021-05-18 05:34:20|23266.49|23146.49|23266.8|23146.8|23267.09|23147.09|23265.83|23145.83|10
1621316070000|2021-05-18 05:34:30|23266.49|23146.49|23260.37|23140.37|23266.51|23146.51|23260.37|23140.37|10
1621316080000|2021-05-18 05:34:40|23257.08|23137.08|23264.52|23144.52|23264.52|23144.52|23257.08|23137.08|10
1621316090000|2021-05-18 05:34:50|23265|23145|23274.01|23154.01|23274.01|23154.01|23263.39|23143.39|10
1621316100000|2021-05-18 05:35:00|23277.22|23157.22|23277.39|23157.39|23278.65|23158.65|23276.61|23156.61|10
1621316110000|2021-05-18 05:35:10|23277.62|23157.62|23275.54|23155.54|23277.7|23157.7|23275.54|23155.54|10
1621316120000|2021-05-18 05:35:20|23275.6|23155.6|23270.25|23150.25|23275.6|23155.6|23270.06|23150.06|10
1621316130000|2021-05-18 05:35:30|23270.43|23150.43|23264.82|23144.82|23270.43|23150.43|23264.82|23144.82|10
1621316140000|2021-05-18 05:35:40|23263.88|23143.88|23258.38|23138.38|23263.88|23143.88|23258.38|23138.38|10
1621316150000|2021-05-18 05:35:50|23259.97|23139.97|23261.53|23141.53|23262.86|23142.86|23259.97|23139.97|10
1621316160000|2021-05-18 05:36:00|23261.99|23141.99|23267.76|23147.76|23267.76|23147.76|23261.23|23141.23|10
1621316170000|2021-05-18 05:36:10|23270.02|23150.02|23272.24|23152.24|23273.24|23153.24|23270.02|23150.02|10
1621316180000|2021-05-18 05:36:20|23272.25|23152.25|23276.76|23156.76|23277.04|23157.04|23272.25|23152.25|10
1621316190000|2021-05-18 05:36:30|23275.97|23155.97|23271.23|23151.23|23276.02|23156.02|23271.23|23151.23|9
1621316200000|2021-05-18 05:36:40|23271.07|23151.07|23282.37|23162.37|23282.37|23162.37|23271.07|23151.07|10
1621316210000|2021-05-18 05:36:50|23281.31|23161.31|23286.62|23166.62|23286.62|23166.62|23281.31|23161.31|10
1621316220000|2021-05-18 05:37:00|23288.4|23168.4|23287.07|23167.07|23289.27|23169.27|23287.07|23167.07|10
1621316230000|2021-05-18 05:37:10|23286.28|23166.28|23280.42|23160.42|23286.28|23166.28|23280.42|23160.42|10
1621316240000|2021-05-18 05:37:20|23280.4|23160.4|23272.94|23152.94|23280.4|23160.4|23272.67|23152.67|10
1621316250000|2021-05-18 05:37:30|23272.17|23152.17|23269.69|23149.69|23272.17|23152.17|23268.37|23148.37|10
1621316260000|2021-05-18 05:37:40|23269.44|23149.44|23272.32|23152.32|23272.32|23152.32|23269.26|23149.26|10
1621316270000|2021-05-18 05:37:50|23272.43|23152.43|23277.96|23157.96|23277.96|23157.96|23272.43|23152.43|10
1621316280000|2021-05-18 05:38:00|23277.83|23157.83|23276.07|23156.07|23277.83|23157.83|23275.16|23155.16|10
1621316290000|2021-05-18 05:38:10|23274.98|23154.98|23271.4|23151.4|23274.98|23154.98|23271.4|23151.4|10
1621316300000|2021-05-18 05:38:20|23271.29|23151.29|23269.97|23149.97|23271.69|23151.69|23269.97|23149.97|10
1621316310000|2021-05-18 05:38:30|23269.39|23149.39|23266.33|23146.33|23269.39|23149.39|23265|23145|10
1621316320000|2021-05-18 05:38:40|23266.19|23146.19|23263.98|23143.98|23266.97|23146.97|23263.98|23143.98|10
1621316330000|2021-05-18 05:38:50|23264.23|23144.23|23266.52|23146.52|23266.62|23146.62|23264.23|23144.23|10
1621316340000|2021-05-18 05:39:00|23267.09|23147.09|23271.24|23151.24|23271.95|23151.95|23267.09|23147.09|9
1621316350000|2021-05-18 05:39:10|23272.16|23152.16|23275.41|23155.41|23275.41|23155.41|23271.52|23151.52|10
1621316360000|2021-05-18 05:39:20|23279.51|23159.51|23291.91|23171.91|23291.91|23171.91|23279.51|23159.51|10
1621316370000|2021-05-18 05:39:30|23292.16|23172.16|23293.02|23173.02|23293.02|23173.02|23290.96|23170.96|10
1621316380000|2021-05-18 05:39:40|23293.33|23173.33|23295.76|23175.76|23295.76|23175.76|23293.33|23173.33|10
1621316390000|2021-05-18 05:39:50|23297.24|23177.24|23296.47|23176.47|23298.38|23178.38|23296.31|23176.31|10
1621316400000|2021-05-18 05:40:00|23295.69|23175.69|23303.32|23183.32|23303.32|23183.32|23295.69|23175.69|10
1621316410000|2021-05-18 05:40:10|23304.57|23184.57|23306.02|23186.02|23306.38|23186.38|23304.37|23184.37|9
1621316420000|2021-05-18 05:40:20|23306.71|23186.71|23321.38|23201.38|23321.38|23201.38|23306.71|23186.71|10
1621316430000|2021-05-18 05:40:30|23320.53|23200.53|23331.05|23211.05|23331.21|23211.21|23320.53|23200.53|10
1621316440000|2021-05-18 05:40:40|23333.05|23213.05|23337.63|23217.63|23340.37|23220.37|23333.05|23213.05|10
1621316450000|2021-05-18 05:40:50|23336.67|23216.67|23340.18|23220.18|23340.18|23220.18|23336.48|23216.48|10
1621316460000|2021-05-18 05:41:00|23338.15|23218.15|23337.3|23217.3|23338.15|23218.15|23333.68|23213.68|10
1621316470000|2021-05-18 05:41:10|23339.22|23219.22|23348.04|23228.04|23348.53|23228.53|23339.22|23219.22|10
1621316480000|2021-05-18 05:41:20|23348.81|23228.81|23361.67|23241.67|23361.67|23241.67|23348.81|23228.81|10
1621316490000|2021-05-18 05:41:30|23362.01|23242.01|23368.28|23248.28|23368.28|23248.28|23361.96|23241.96|9
1621316500000|2021-05-18 05:41:40|23368.06|23248.06|23372.56|23252.56|23373.79|23253.79|23367.77|23247.77|10
1621316510000|2021-05-18 05:41:50|23372.76|23252.76|23379.63|23259.63|23381.07|23261.07|23372.76|23252.76|10
1621316520000|2021-05-18 05:42:00|23381.21|23261.21|23381.97|23261.97|23383.03|23263.03|23381.07|23261.07|10
1621316530000|2021-05-18 05:42:10|23380.93|23260.93|23373.6|23253.6|23380.99|23260.99|23373.17|23253.17|10
1621316540000|2021-05-18 05:42:20|23373.03|23253.03|23373.85|23253.85|23373.85|23253.85|23370.12|23250.12|10
1621316550000|2021-05-18 05:42:30|23375.68|23255.68|23368.05|23248.05|23375.96|23255.96|23367.08|23247.08|10
1621316560000|2021-05-18 05:42:40|23366.96|23246.96|23364.8|23244.8|23366.96|23246.96|23364.8|23244.8|10
1621316570000|2021-05-18 05:42:50|23364.04|23244.04|23370.19|23250.19|23370.19|23250.19|23363.45|23243.45|10
1621316580000|2021-05-18 05:43:00|23368.72|23248.72|23366.45|23246.45|23368.72|23248.72|23365.91|23245.91|10
1621316590000|2021-05-18 05:43:10|23366.32|23246.32|23365.82|23245.82|23366.32|23246.32|23363.54|23243.54|10
1621316600000|2021-05-18 05:43:20|23366.6|23246.6|23365.73|23245.73|23368.28|23248.28|23365.73|23245.73|10
1621316610000|2021-05-18 05:43:30|23365.82|23245.82|23359.59|23239.59|23366.18|23246.18|23359.59|23239.59|10
1621316620000|2021-05-18 05:43:40|23359.54|23239.54|23362.21|23242.21|23362.21|23242.21|23357.9|23237.9|10
1621316630000|2021-05-18 05:43:50|23364.43|23244.43|23364.81|23244.81|23365.74|23245.74|23364.43|23244.43|10
1621316640000|2021-05-18 05:44:00|23365.32|23245.32|23366.14|23246.14|23367.65|23247.65|23365.32|23245.32|10
1621316650000|2021-05-18 05:44:10|23365.63|23245.63|23368.63|23248.63|23369.69|23249.69|23365.63|23245.63|10
1621316660000|2021-05-18 05:44:20|23368.95|23248.95|23369.47|23249.47|23369.79|23249.79|23368.3|23248.3|9
1621316670000|2021-05-18 05:44:30|23369.45|23249.45|23373.98|23253.98|23373.98|23253.98|23369.45|23249.45|10
1621316680000|2021-05-18 05:44:40|23373.86|23253.86|23374.41|23254.41|23374.41|23254.41|23372.3|23252.3|10
1621316690000|2021-05-18 05:44:50|23375.9|23255.9|23382.21|23262.21|23383.24|23263.24|23375.9|23255.9|10
1621316700000|2021-05-18 05:45:00|23382.82|23262.82|23386.25|23266.25|23386.98|23266.98|23382.82|23262.82|10
1621316710000|2021-05-18 05:45:10|23387.23|23267.23|23390.11|23270.11|23390.11|23270.11|23387.23|23267.23|10
1621316720000|2021-05-18 05:45:20|23389.77|23269.77|23392.95|23272.95|23394.54|23274.54|23389.77|23269.77|10
1621316730000|2021-05-18 05:45:30|23393.19|23273.19|23399.98|23279.98|23399.98|23279.98|23393.19|23273.19|10
1621316740000|2021-05-18 05:45:40|23401.24|23281.24|23407.09|23287.09|23408.43|23288.43|23401.24|23281.24|10
1621316750000|2021-05-18 05:45:50|23407.25|23287.25|23398.27|23278.27|23407.25|23287.25|23398.27|23278.27|10
1621316760000|2021-05-18 05:46:00|23398.23|23278.23|23386.46|23266.46|23398.23|23278.23|23386.46|23266.46|10
1621316770000|2021-05-18 05:46:10|23386.06|23266.06|23374.6|23254.6|23387.69|23267.69|23374.6|23254.6|10
1621316780000|2021-05-18 05:46:20|23371.57|23251.57|23355.48|23235.48|23372.1|23252.1|23355.48|23235.48|10
1621316790000|2021-05-18 05:46:30|23354.85|23234.85|23349.71|23229.71|23355.52|23235.52|23346.23|23226.23|10
1621316800000|2021-05-18 05:46:40|23349.95|23229.95|23348.37|23228.37|23350.62|23230.62|23348.37|23228.37|10
1621316810000|2021-05-18 05:46:50|23347.32|23227.32|23343.85|23223.85|23347.32|23227.32|23343.85|23223.85|10
1621316820000|2021-05-18 05:47:00|23342.91|23222.91|23342.88|23222.88|23342.91|23222.91|23335.31|23215.31|10
1621316830000|2021-05-18 05:47:10|23344.31|23224.31|23350.5|23230.5|23350.5|23230.5|23344.31|23224.31|10
1621316840000|2021-05-18 05:47:20|23351.09|23231.09|23356.93|23236.93|23356.93|23236.93|23350.47|23230.47|10
1621316850000|2021-05-18 05:47:30|23359.09|23239.09|23366.33|23246.33|23366.33|23246.33|23359.09|23239.09|9
1621316860000|2021-05-18 05:47:40|23366.81|23246.81|23360.75|23240.75|23367.63|23247.63|23360.75|23240.75|10
1621316870000|2021-05-18 05:47:50|23360.27|23240.27|23365.42|23245.42|23365.42|23245.42|23356.84|23236.84|10
1621316880000|2021-05-18 05:48:00|23365.93|23245.93|23366.32|23246.32|23367.91|23247.91|23365.93|23245.93|9
1621316890000|2021-05-18 05:48:10|23366.05|23246.05|23367.19|23247.19|23368.31|23248.31|23365.37|23245.37|10
1621316900000|2021-05-18 05:48:20|23367|23247|23369.55|23249.55|23369.69|23249.69|23367|23247|10
1621316910000|2021-05-18 05:48:30|23369.94|23249.94|23373.84|23253.84|23373.84|23253.84|23369.2|23249.2|10
1621316920000|2021-05-18 05:48:40|23373.82|23253.82|23368.2|23248.2|23374.78|23254.78|23368.2|23248.2|10
1621316930000|2021-05-18 05:48:50|23366.73|23246.73|23361.42|23241.42|23366.73|23246.73|23361.42|23241.42|10
1621316940000|2021-05-18 05:49:00|23361.41|23241.41|23356.33|23236.33|23362.16|23242.16|23356.33|23236.33|10
1621316950000|2021-05-18 05:49:10|23354.12|23234.12|23349.91|23229.91|23354.12|23234.12|23349.91|23229.91|10
1621316960000|2021-05-18 05:49:20|23349.35|23229.35|23342.15|23222.15|23349.67|23229.67|23342.15|23222.15|10
1621316970000|2021-05-18 05:49:30|23340.09|23220.09|23321.01|23201.01|23340.09|23220.09|23321.01|23201.01|10
1621316980000|2021-05-18 05:49:40|23321.32|23201.32|23324.16|23204.16|23324.16|23204.16|23320.78|23200.78|10
1621316990000|2021-05-18 05:49:50|23324.87|23204.87|23329.33|23209.33|23329.45|23209.45|23324.87|23204.87|10
1621317000000|2021-05-18 05:50:00|23329.23|23209.23|23327.37|23207.37|23330.81|23210.81|23327.37|23207.37|10
1621317010000|2021-05-18 05:50:10|23326.42|23206.42|23320.6|23200.6|23326.62|23206.62|23320.6|23200.6|10
1621317020000|2021-05-18 05:50:20|23320.34|23200.34|23319.34|23199.34|23320.36|23200.36|23318.85|23198.85|10
1621317030000|2021-05-18 05:50:30|23319.1|23199.1|23316.9|23196.9|23319.24|23199.24|23316.17|23196.17|10
1621317040000|2021-05-18 05:50:40|23316.46|23196.46|23316.72|23196.72|23319.44|23199.44|23316.46|23196.46|10
1621317050000|2021-05-18 05:50:50|23317.71|23197.71|23311.28|23191.28|23317.71|23197.71|23311.28|23191.28|10
1621317060000|2021-05-18 05:51:00|23309.84|23189.84|23303.42|23183.42|23309.84|23189.84|23303.42|23183.42|10
1621317070000|2021-05-18 05:51:10|23303.14|23183.14|23307.95|23187.95|23308.42|23188.42|23303.14|23183.14|10
1621317080000|2021-05-18 05:51:20|23307.48|23187.48|23322.23|23202.23|23322.23|23202.23|23307.29|23187.29|10
1621317090000|2021-05-18 05:51:30|23323.35|23203.35|23330.41|23210.41|23330.41|23210.41|23323.35|23203.35|10
1621317100000|2021-05-18 05:51:40|23330.68|23210.68|23331.75|23211.75|23331.79|23211.79|23330.37|23210.37|10
1621317110000|2021-05-18 05:51:50|23332.41|23212.41|23332.15|23212.15|23332.84|23212.84|23331.44|23211.44|10
1621317120000|2021-05-18 05:52:00|23333.88|23213.88|23338.29|23218.29|23338.65|23218.65|23333.88|23213.88|10
1621317130000|2021-05-18 05:52:10|23338.18|23218.18|23336.22|23216.22|23338.18|23218.18|23336.01|23216.01|10
1621317140000|2021-05-18 05:52:20|23335.33|23215.33|23336.08|23216.08|23344.17|23224.17|23335.33|23215.33|10
1621317150000|2021-05-18 05:52:30|23334.55|23214.55|23315.31|23195.31|23334.55|23214.55|23315.01|23195.01|10
1621317160000|2021-05-18 05:52:40|23316.77|23196.77|23315.92|23195.92|23317.38|23197.38|23315.37|23195.37|10
1621317170000|2021-05-18 05:52:50|23316.51|23196.51|23309.79|23189.79|23316.51|23196.51|23309.79|23189.79|10
1621317180000|2021-05-18 05:53:00|23310.11|23190.11|23307.64|23187.64|23313.99|23193.99|23307.64|23187.64|10
1621317190000|2021-05-18 05:53:10|23307.41|23187.41|23309.97|23189.97|23309.97|23189.97|23305.96|23185.96|10
1621317200000|2021-05-18 05:53:20|23311.32|23191.32|23306.5|23186.5|23311.32|23191.32|23306.06|23186.06|10
1621317210000|2021-05-18 05:53:30|23305.19|23185.19|23298.06|23178.06|23305.36|23185.36|23298.06|23178.06|10
1621317220000|2021-05-18 05:53:40|23298.54|23178.54|23295.2|23175.2|23298.54|23178.54|23295.2|23175.2|9
1621317230000|2021-05-18 05:53:50|23294.36|23174.36|23295.21|23175.21|23295.21|23175.21|23292.02|23172.02|10
1621317240000|2021-05-18 05:54:00|23295.09|23175.09|23297.81|23177.81|23298.45|23178.45|23295.09|23175.09|10
1621317250000|2021-05-18 05:54:10|23297.25|23177.25|23295.19|23175.19|23298.01|23178.01|23295.19|23175.19|10
1621317260000|2021-05-18 05:54:20|23292.49|23172.49|23286.51|23166.51|23292.49|23172.49|23285.48|23165.48|10
1621317270000|2021-05-18 05:54:30|23286.04|23166.04|23278.03|23158.03|23286.13|23166.13|23278.03|23158.03|10
1621317280000|2021-05-18 05:54:40|23277.07|23157.07|23274.75|23154.75|23278.04|23158.04|23273.86|23153.86|10
1621317290000|2021-05-18 05:54:50|23275.77|23155.77|23270.58|23150.58|23275.77|23155.77|23270.37|23150.37|10
1621317300000|2021-05-18 05:55:00|23269.35|23149.35|23281.89|23161.89|23281.89|23161.89|23269.35|23149.35|10
1621317310000|2021-05-18 05:55:10|23281.92|23161.92|23291.45|23171.45|23291.45|23171.45|23281.92|23161.92|10
1621317320000|2021-05-18 05:55:20|23294.68|23174.68|23304.72|23184.72|23304.72|23184.72|23294.68|23174.68|10
1621317330000|2021-05-18 05:55:30|23306.76|23186.76|23322.79|23202.79|23322.79|23202.79|23306.76|23186.76|10
1621317340000|2021-05-18 05:55:40|23322.52|23202.52|23328.32|23208.32|23328.32|23208.32|23318.33|23198.33|10
1621317350000|2021-05-18 05:55:50|23330.63|23210.63|23344.49|23224.49|23344.49|23224.49|23330.63|23210.63|10
1621317360000|2021-05-18 05:56:00|23345.34|23225.34|23344.96|23224.96|23346.78|23226.78|23344.43|23224.43|10
1621317370000|2021-05-18 05:56:10|23342.95|23222.95|23342.92|23222.92|23342.95|23222.95|23340.82|23220.82|10
1621317380000|2021-05-18 05:56:20|23350.59|23230.59|23353.31|23233.31|23355.75|23235.75|23350.59|23230.59|9
1621317390000|2021-05-18 05:56:30|23354.23|23234.23|23350.99|23230.99|23355.28|23235.28|23350.81|23230.81|10
1621317400000|2021-05-18 05:56:40|23349.67|23229.67|23343.55|23223.55|23349.67|23229.67|23343.18|23223.18|10
1621317410000|2021-05-18 05:56:50|23341.86|23221.86|23340.54|23220.54|23342.4|23222.4|23339.11|23219.11|10
1621317420000|2021-05-18 05:57:00|23339.54|23219.54|23344.63|23224.63|23344.63|23224.63|23338.27|23218.27|10
1621317430000|2021-05-18 05:57:10|23348.19|23228.19|23359.36|23239.36|23359.41|23239.41|23348.19|23228.19|10
1621317440000|2021-05-18 05:57:20|23360.1|23240.1|23361.3|23241.3|23364.17|23244.17|23360.1|23240.1|10
1621317450000|2021-05-18 05:57:30|23361.68|23241.68|23359.31|23239.31|23362.37|23242.37|23359.15|23239.15|10
1621317460000|2021-05-18 05:57:40|23358.94|23238.94|23362.15|23242.15|23362.15|23242.15|23358.94|23238.94|10
1621317470000|2021-05-18 05:57:50|23362.77|23242.77|23363.2|23243.2|23365.23|23245.23|23362.77|23242.77|10
1621317480000|2021-05-18 05:58:00|23361.43|23241.43|23361.49|23241.49|23362.41|23242.41|23360.37|23240.37|10
1621317490000|2021-05-18 05:58:10|23360.28|23240.28|23359.6|23239.6|23360.88|23240.88|23357.97|23237.97|10
1621317500000|2021-05-18 05:58:20|23358.18|23238.18|23354.17|23234.17|23358.4|23238.4|23353.64|23233.64|10
1621317510000|2021-05-18 05:58:30|23354.38|23234.38|23348.84|23228.84|23354.4|23234.4|23348.84|23228.84|10
1621317520000|2021-05-18 05:58:40|23346.78|23226.78|23348.6|23228.6|23348.6|23228.6|23344.25|23224.25|10
1621317530000|2021-05-18 05:58:50|23350.22|23230.22|23355.79|23235.79|23355.79|23235.79|23348.87|23228.87|9
1621317540000|2021-05-18 05:59:00|23357.02|23237.02|23358.67|23238.67|23359.31|23239.31|23357.02|23237.02|10
1621317550000|2021-05-18 05:59:10|23360.2|23240.2|23363.26|23243.26|23364.67|23244.67|23360.2|23240.2|10
1621317560000|2021-05-18 05:59:20|23361.63|23241.63|23361.24|23241.24|23361.63|23241.63|23360.8|23240.8|10
1621317570000|2021-05-18 05:59:30|23361.45|23241.45|23366.99|23246.99|23366.99|23246.99|23361.45|23241.45|10
1621317580000|2021-05-18 05:59:40|23367.17|23247.17|23368.17|23248.17|23368.22|23248.22|23366.51|23246.51|10
1621317590000|2021-05-18 05:59:50|23368.07|23248.07|23365.73|23245.73|23368.51|23248.51|23365.58|23245.58|10
1621317600000|2021-05-18 06:00:00|23365.19|23245.19|23363.85|23243.85|23365.19|23245.19|23363.75|23243.75|10
1621317610000|2021-05-18 06:00:10|23367.44|23247.44|23370.29|23250.29|23371.28|23251.28|23367.44|23247.44|10
1621317620000|2021-05-18 06:00:20|23370.11|23250.11|23376.35|23256.35|23376.35|23256.35|23369.7|23249.7|10
1621317630000|2021-05-18 06:00:30|23377.8|23257.8|23382.61|23262.61|23382.62|23262.62|23377.8|23257.8|10
1621317640000|2021-05-18 06:00:40|23383.97|23263.97|23385.29|23265.29|23385.29|23265.29|23383.97|23263.97|10
1621317650000|2021-05-18 06:00:50|23384.23|23264.23|23392.34|23272.34|23392.34|23272.34|23383.86|23263.86|10
1621317660000|2021-05-18 06:01:00|23393.35|23273.35|23398.41|23278.41|23398.41|23278.41|23393.35|23273.35|10
1621317670000|2021-05-18 06:01:10|23398.24|23278.24|23403|23283|23404.39|23284.39|23397.75|23277.75|10
1621317680000|2021-05-18 06:01:20|23402.98|23282.98|23403.3|23283.3|23404.82|23284.82|23402.91|23282.91|10
1621317690000|2021-05-18 06:01:30|23403.63|23283.63|23399.12|23279.12|23403.63|23283.63|23398.89|23278.89|10
1621317700000|2021-05-18 06:01:40|23399.36|23279.36|23399.91|23279.91|23401.57|23281.57|23399.36|23279.36|10
1621317710000|2021-05-18 06:01:50|23399.79|23279.79|23399.58|23279.58|23401.09|23281.09|23399.58|23279.58|10
1621317720000|2021-05-18 06:02:00|23400.03|23280.03|23395.62|23275.62|23400.23|23280.23|23395.17|23275.17|10
1621317730000|2021-05-18 06:02:10|23397.93|23277.93|23392.64|23272.64|23400.79|23280.79|23392.64|23272.64|10
1621317740000|2021-05-18 06:02:20|23388.92|23268.92|23376.77|23256.77|23388.92|23268.92|23376.52|23256.52|10
1621317750000|2021-05-18 06:02:30|23373.36|23253.36|23357.97|23237.97|23373.36|23253.36|23357.97|23237.97|10
1621317760000|2021-05-18 06:02:40|23356.6|23236.6|23348.98|23228.98|23356.6|23236.6|23348.77|23228.77|10
1621317770000|2021-05-18 06:02:50|23346.17|23226.17|23343.08|23223.08|23346.17|23226.17|23342.38|23222.38|10
1621317780000|2021-05-18 06:03:00|23343.51|23223.51|23346.94|23226.94|23346.94|23226.94|23342.43|23222.43|10
1621317790000|2021-05-18 06:03:10|23350.7|23230.7|23356.51|23236.51|23357.51|23237.51|23350.51|23230.51|10
1621317800000|2021-05-18 06:03:20|23357.32|23237.32|23367.82|23247.82|23367.82|23247.82|23357.32|23237.32|10
1621317810000|2021-05-18 06:03:30|23370.44|23250.44|23368.52|23248.52|23371.55|23251.55|23368.25|23248.25|10
1621317820000|2021-05-18 06:03:40|23368.9|23248.9|23375.86|23255.86|23375.86|23255.86|23368.9|23248.9|10
1621317830000|2021-05-18 06:03:50|23376.3|23256.3|23377.99|23257.99|23379.79|23259.79|23375.96|23255.96|10
1621317840000|2021-05-18 06:04:00|23379.12|23259.12|23375.04|23255.04|23380.62|23260.62|23374.01|23254.01|10
1621317850000|2021-05-18 06:04:10|23377.08|23257.08|23380.72|23260.72|23380.72|23260.72|23376.52|23256.52|10
1621317860000|2021-05-18 06:04:20|23385.77|23265.77|23391.75|23271.75|23391.75|23271.75|23385.77|23265.77|10
1621317870000|2021-05-18 06:04:30|23392.11|23272.11|23395.72|23275.72|23395.72|23275.72|23392.11|23272.11|10
1621317880000|2021-05-18 06:04:40|23395.91|23275.91|23394.54|23274.54|23397.72|23277.72|23394.54|23274.54|10
1621317890000|2021-05-18 06:04:50|23394.05|23274.05|23392.43|23272.43|23394.05|23274.05|23391.92|23271.92|10
1621317900000|2021-05-18 06:05:00|23392.04|23272.04|23383.19|23263.19|23392.04|23272.04|23383.19|23263.19|10
1621317910000|2021-05-18 06:05:10|23381.1|23261.1|23380.54|23260.54|23381.34|23261.34|23380.54|23260.54|10
1621317920000|2021-05-18 06:05:20|23379.61|23259.61|23376.26|23256.26|23380.09|23260.09|23376.05|23256.05|10
1621317930000|2021-05-18 06:05:30|23376.15|23256.15|23379|23259|23379|23259|23376.15|23256.15|10
1621317940000|2021-05-18 06:05:40|23378.74|23258.74|23382.24|23262.24|23382.85|23262.85|23378.74|23258.74|10
1621317950000|2021-05-18 06:05:50|23382.46|23262.46|23382.13|23262.13|23382.46|23262.46|23381.46|23261.46|10
1621317960000|2021-05-18 06:06:00|23382.24|23262.24|23386.99|23266.99|23387.72|23267.72|23381.57|23261.57|10
1621317970000|2021-05-18 06:06:10|23387.48|23267.48|23388.49|23268.49|23389.21|23269.21|23387.48|23267.48|10
1621317980000|2021-05-18 06:06:20|23387.31|23267.31|23392.15|23272.15|23392.15|23272.15|23386.82|23266.82|10
1621317990000|2021-05-18 06:06:30|23392.68|23272.68|23393.69|23273.69|23393.69|23273.69|23392.33|23272.33|10
1621318000000|2021-05-18 06:06:40|23395.18|23275.18|23396.4|23276.4|23397.49|23277.49|23394.88|23274.88|10
1621318010000|2021-05-18 06:06:50|23398.37|23278.37|23404|23284|23404|23284|23398.37|23278.37|10
1621318020000|2021-05-18 06:07:00|23410.23|23290.23|23412.69|23292.69|23412.69|23292.69|23409.63|23289.63|10
1621318030000|2021-05-18 06:07:10|23414.99|23294.99|23424.25|23304.25|23424.54|23304.54|23414.99|23294.99|10
1621318040000|2021-05-18 06:07:20|23426.73|23306.73|23427.04|23307.04|23427.17|23307.17|23422.76|23302.76|10
1621318050000|2021-05-18 06:07:30|23429.2|23309.2|23433.06|23313.06|23433.84|23313.84|23429.2|23309.2|10
1621318060000|2021-05-18 06:07:40|23435.5|23315.5|23454.8|23334.8|23454.8|23334.8|23435.5|23315.5|10
1621318070000|2021-05-18 06:07:50|23456.97|23336.97|23451.58|23331.58|23456.97|23336.97|23451.37|23331.37|10
1621318080000|2021-05-18 06:08:00|23451.95|23331.95|23453.17|23333.17|23453.17|23333.17|23449.86|23329.86|10
1621318090000|2021-05-18 06:08:10|23452.9|23332.9|23452.69|23332.69|23452.9|23332.9|23450.97|23330.97|10
1621318100000|2021-05-18 06:08:20|23452.92|23332.92|23457.12|23337.12|23457.12|23337.12|23451.53|23331.53|10
1621318110000|2021-05-18 06:08:30|23456.52|23336.52|23463.49|23343.49|23464.14|23344.14|23456.52|23336.52|10
1621318120000|2021-05-18 06:08:40|23462.35|23342.35|23462.27|23342.27|23463.85|23343.85|23462|23342|10
1621318130000|2021-05-18 06:08:50|23461.16|23341.16|23459.32|23339.32|23461.16|23341.16|23459.23|23339.23|10
1621318140000|2021-05-18 06:09:00|23456.18|23336.18|23459.42|23339.42|23459.42|23339.42|23455.09|23335.09|10
1621318150000|2021-05-18 06:09:10|23459.64|23339.64|23457.38|23337.38|23459.64|23339.64|23457.38|23337.38|10
1621318160000|2021-05-18 06:09:20|23458.79|23338.79|23465.67|23345.67|23465.67|23345.67|23458.79|23338.79|10
1621318170000|2021-05-18 06:09:30|23465.75|23345.75|23464.72|23344.72|23468.55|23348.55|23464.72|23344.72|10
1621318180000|2021-05-18 06:09:40|23468.05|23348.05|23482.13|23362.13|23482.13|23362.13|23468.05|23348.05|10
1621318190000|2021-05-18 06:09:50|23480.91|23360.91|23483.16|23363.16|23484.44|23364.44|23480.56|23360.56|10
1621318200000|2021-05-18 06:10:00|23481.98|23361.98|23481.86|23361.86|23485.56|23365.56|23481.29|23361.29|10
1621318210000|2021-05-18 06:10:10|23482.94|23362.94|23486.57|23366.57|23486.62|23366.62|23482.13|23362.13|10
1621318220000|2021-05-18 06:10:20|23485.17|23365.17|23485.24|23365.24|23485.24|23365.24|23482.71|23362.71|10
1621318230000|2021-05-18 06:10:30|23485.94|23365.94|23482.5|23362.5|23485.94|23365.94|23480.84|23360.84|10
1621318240000|2021-05-18 06:10:40|23476.78|23356.78|23470.12|23350.12|23476.78|23356.78|23469.17|23349.17|10
1621318250000|2021-05-18 06:10:50|23471.44|23351.44|23476.84|23356.84|23477.2|23357.2|23471.44|23351.44|10
1621318260000|2021-05-18 06:11:00|23478.74|23358.74|23481.28|23361.28|23481.28|23361.28|23478.74|23358.74|10
1621318270000|2021-05-18 06:11:10|23481.93|23361.93|23484.98|23364.98|23485.83|23365.83|23481.11|23361.11|10
1621318280000|2021-05-18 06:11:20|23484.28|23364.28|23489.23|23369.23|23489.23|23369.23|23482.06|23362.06|10
1621318290000|2021-05-18 06:11:30|23490.93|23370.93|23495.09|23375.09|23495.86|23375.86|23490.93|23370.93|10
1621318300000|2021-05-18 06:11:40|23495.44|23375.44|23495.21|23375.21|23495.45|23375.45|23494.55|23374.55|10
1621318310000|2021-05-18 06:11:50|23496.49|23376.49|23501.74|23381.74|23501.74|23381.74|23496.49|23376.49|9
1621318320000|2021-05-18 06:12:00|23500.15|23380.15|23512.9|23392.9|23512.9|23392.9|23496.47|23376.47|10
1621318330000|2021-05-18 06:12:10|23513.05|23393.05|23512.29|23392.29|23513.05|23393.05|23508.75|23388.75|10
1621318340000|2021-05-18 06:12:20|23514.71|23394.71|23527.14|23407.14|23527.14|23407.14|23514.71|23394.71|10
1621318350000|2021-05-18 06:12:30|23531.96|23411.96|23536.38|23416.38|23542|23422|23531.96|23411.96|10
1621318360000|2021-05-18 06:12:40|23530.86|23410.86|23522.7|23402.7|23530.86|23410.86|23522.7|23402.7|10
1621318370000|2021-05-18 06:12:50|23519.84|23399.84|23510.38|23390.38|23519.84|23399.84|23510.38|23390.38|10
1621318380000|2021-05-18 06:13:00|23507.73|23387.73|23505.82|23385.82|23507.73|23387.73|23498.89|23378.89|10
1621318390000|2021-05-18 06:13:10|23506.31|23386.31|23512.5|23392.5|23512.5|23392.5|23505.94|23385.94|10
1621318400000|2021-05-18 06:13:20|23512.68|23392.68|23506.91|23386.91|23512.68|23392.68|23506.24|23386.24|10
1621318410000|2021-05-18 06:13:30|23506.94|23386.94|23505.5|23385.5|23506.94|23386.94|23505.5|23385.5|10
1621318420000|2021-05-18 06:13:40|23505.6|23385.6|23508.11|23388.11|23508.11|23388.11|23505.6|23385.6|10
1621318430000|2021-05-18 06:13:50|23508.35|23388.35|23509.88|23389.88|23509.88|23389.88|23506.86|23386.86|10
1621318440000|2021-05-18 06:14:00|23510|23390|23516.11|23396.11|23516.11|23396.11|23510|23390|10
1621318450000|2021-05-18 06:14:10|23515.39|23395.39|23517.26|23397.26|23517.26|23397.26|23513.58|23393.58|10
1621318460000|2021-05-18 06:14:20|23520.02|23400.02|23527.31|23407.31|23527.31|23407.31|23520.02|23400.02|10
1621318470000|2021-05-18 06:14:30|23528.95|23408.95|23538.53|23418.53|23538.53|23418.53|23528.84|23408.84|10
1621318480000|2021-05-18 06:14:40|23538.98|23418.98|23538.24|23418.24|23538.98|23418.98|23535.85|23415.85|10
1621318490000|2021-05-18 06:14:50|23538.71|23418.71|23537.76|23417.76|23539.56|23419.56|23537.18|23417.18|10
1621318500000|2021-05-18 06:15:00|23538.84|23418.84|23546.1|23426.1|23546.1|23426.1|23538.84|23418.84|10
1621318510000|2021-05-18 06:15:10|23548.31|23428.31|23557.84|23437.84|23557.84|23437.84|23548.31|23428.31|10
1621318520000|2021-05-18 06:15:20|23558.95|23438.95|23565.22|23445.22|23566.9|23446.9|23558.95|23438.95|10
1621318530000|2021-05-18 06:15:30|23565.63|23445.63|23563.9|23443.9|23565.63|23445.63|23562.68|23442.68|10
1621318540000|2021-05-18 06:15:40|23563.64|23443.64|23557.46|23437.46|23566|23446|23557.46|23437.46|10
1621318550000|2021-05-18 06:15:50|23555.56|23435.56|23558.5|23438.5|23558.56|23438.56|23555.3|23435.3|10
1621318560000|2021-05-18 06:16:00|23559.01|23439.01|23547.69|23427.69|23559.01|23439.01|23547.69|23427.69|10
1621318570000|2021-05-18 06:16:10|23546.82|23426.82|23551.55|23431.55|23551.55|23431.55|23543.6|23423.6|9
1621318580000|2021-05-18 06:16:20|23552.69|23432.69|23543.53|23423.53|23554.01|23434.01|23543.53|23423.53|10
1621318590000|2021-05-18 06:16:30|23542.61|23422.61|23530.13|23410.13|23542.61|23422.61|23530.13|23410.13|10
1621318600000|2021-05-18 06:16:40|23529.86|23409.86|23527.52|23407.52|23530.37|23410.37|23524.56|23404.56|10
1621318610000|2021-05-18 06:16:50|23526.24|23406.24|23510.96|23390.96|23526.24|23406.24|23510.38|23390.38|10
1621318620000|2021-05-18 06:17:00|23510|23390|23500.41|23380.41|23510|23390|23499.71|23379.71|10
1621318630000|2021-05-18 06:17:10|23499.33|23379.33|23492.82|23372.82|23499.33|23379.33|23491.09|23371.09|10
1621318640000|2021-05-18 06:17:20|23494.42|23374.42|23512.17|23392.17|23512.17|23392.17|23494.42|23374.42|10
1621318650000|2021-05-18 06:17:30|23513.66|23393.66|23529.67|23409.67|23529.67|23409.67|23513.66|23393.66|10
1621318660000|2021-05-18 06:17:40|23531.63|23411.63|23519.57|23399.57|23531.63|23411.63|23519.57|23399.57|10
1621318670000|2021-05-18 06:17:50|23520.43|23400.43|23518.31|23398.31|23520.43|23400.43|23516.96|23396.96|9
1621318680000|2021-05-18 06:18:00|23519.16|23399.16|23521.31|23401.31|23521.31|23401.31|23519.16|23399.16|10
1621318690000|2021-05-18 06:18:10|23521.3|23401.3|23524.08|23404.08|23525.55|23405.55|23521.3|23401.3|10
1621318700000|2021-05-18 06:18:20|23526.07|23406.07|23526.8|23406.8|23527.51|23407.51|23525.42|23405.42|10
1621318710000|2021-05-18 06:18:30|23526.13|23406.13|23531.95|23411.95|23531.95|23411.95|23526.13|23406.13|10
1621318720000|2021-05-18 06:18:40|23531.39|23411.39|23533.85|23413.85|23534.69|23414.69|23530.59|23410.59|10
1621318730000|2021-05-18 06:18:50|23534.26|23414.26|23530.24|23410.24|23534.28|23414.28|23530.24|23410.24|10
1621318740000|2021-05-18 06:19:00|23529.05|23409.05|23522.26|23402.26|23529.05|23409.05|23522.26|23402.26|10
1621318750000|2021-05-18 06:19:10|23522.84|23402.84|23518.65|23398.65|23522.84|23402.84|23518.65|23398.65|10
1621318760000|2021-05-18 06:19:20|23518.5|23398.5|23512.55|23392.55|23518.5|23398.5|23512.55|23392.55|10
1621318770000|2021-05-18 06:19:30|23511.93|23391.93|23507.04|23387.04|23511.93|23391.93|23507.04|23387.04|9
1621318780000|2021-05-18 06:19:40|23503.8|23383.8|23503.63|23383.63|23503.8|23383.8|23499.99|23379.99|10
1621318790000|2021-05-18 06:19:50|23503.88|23383.88|23512.81|23392.81|23512.81|23392.81|23503.88|23383.88|10
1621318800000|2021-05-18 06:20:00|23514.22|23394.22|23527.82|23407.82|23527.96|23407.96|23514.22|23394.22|10
1621318810000|2021-05-18 06:20:10|23526.37|23406.37|23513.56|23393.56|23526.37|23406.37|23513.56|23393.56|10
1621318820000|2021-05-18 06:20:20|23512.41|23392.41|23506.17|23386.17|23517.09|23397.09|23506.17|23386.17|10
1621318830000|2021-05-18 06:20:30|23502.62|23382.62|23494.29|23374.29|23503.14|23383.14|23494.29|23374.29|10
1621318840000|2021-05-18 06:20:40|23493.14|23373.14|23487.85|23367.85|23493.14|23373.14|23487.85|23367.85|10
1621318850000|2021-05-18 06:20:50|23487.26|23367.26|23477.07|23357.07|23487.26|23367.26|23477.07|23357.07|10
1621318860000|2021-05-18 06:21:00|23475.63|23355.63|23467.24|23347.24|23481.04|23361.04|23466.19|23346.19|10
1621318870000|2021-05-18 06:21:10|23465.04|23345.04|23469.39|23349.39|23469.39|23349.39|23465.04|23345.04|10
1621318880000|2021-05-18 06:21:20|23469.79|23349.79|23463.28|23343.28|23469.79|23349.79|23463.28|23343.28|10
1621318890000|2021-05-18 06:21:30|23461.73|23341.73|23453.21|23333.21|23461.73|23341.73|23451.32|23331.32|10
1621318900000|2021-05-18 06:21:40|23454.19|23334.19|23452.71|23332.71|23454.39|23334.39|23451.38|23331.38|10
1621318910000|2021-05-18 06:21:50|23452.88|23332.88|23457.56|23337.56|23457.97|23337.97|23452.18|23332.18|10
1621318920000|2021-05-18 06:22:00|23463.64|23343.64|23472.42|23352.42|23472.42|23352.42|23463.64|23343.64|9
1621318930000|2021-05-18 06:22:10|23473.2|23353.2|23465.23|23345.23|23473.7|23353.7|23464.91|23344.91|10
1621318940000|2021-05-18 06:22:20|23463.48|23343.48|23460.15|23340.15|23463.48|23343.48|23458.31|23338.31|10
1621318950000|2021-05-18 06:22:30|23460.26|23340.26|23457.21|23337.21|23460.26|23340.26|23457.21|23337.21|10
1621318960000|2021-05-18 06:22:40|23456.87|23336.87|23453.68|23333.68|23457.12|23337.12|23452.98|23332.98|10
1621318970000|2021-05-18 06:22:50|23454.08|23334.08|23456.45|23336.45|23456.45|23336.45|23453.43|23333.43|10
1621318980000|2021-05-18 06:23:00|23456.4|23336.4|23452.91|23332.91|23456.4|23336.4|23451.4|23331.4|10
1621318990000|2021-05-18 06:23:10|23452.77|23332.77|23453.58|23333.58|23455.98|23335.98|23452.77|23332.77|10
1621319000000|2021-05-18 06:23:20|23454.47|23334.47|23446.36|23326.36|23454.47|23334.47|23446.36|23326.36|10
1621319010000|2021-05-18 06:23:30|23446.63|23326.63|23451.91|23331.91|23452.25|23332.25|23444.93|23324.93|10
1621319020000|2021-05-18 06:23:40|23452.8|23332.8|23461.82|23341.82|23461.82|23341.82|23452.8|23332.8|10
1621319030000|2021-05-18 06:23:50|23462.43|23342.43|23468.37|23348.37|23468.82|23348.82|23462.43|23342.43|10
1621319040000|2021-05-18 06:24:00|23470.94|23350.94|23466.21|23346.21|23472.71|23352.71|23466.21|23346.21|10
1621319050000|2021-05-18 06:24:10|23465.98|23345.98|23464.31|23344.31|23465.98|23345.98|23460.05|23340.05|10
1621319060000|2021-05-18 06:24:20|23464.96|23344.96|23464.97|23344.97|23466.11|23346.11|23463.69|23343.69|10
1621319070000|2021-05-18 06:24:30|23467.61|23347.61|23463.34|23343.34|23467.61|23347.61|23462.26|23342.26|10
1621319080000|2021-05-18 06:24:40|23463.49|23343.49|23458.76|23338.76|23463.54|23343.54|23457.24|23337.24|10
1621319090000|2021-05-18 06:24:50|23459.17|23339.17|23460.45|23340.45|23461.56|23341.56|23459.17|23339.17|10
1621319100000|2021-05-18 06:25:00|23459.79|23339.79|23464.67|23344.67|23464.67|23344.67|23459.79|23339.79|10
1621319110000|2021-05-18 06:25:10|23465.72|23345.72|23478.19|23358.19|23478.19|23358.19|23465.72|23345.72|10
1621319120000|2021-05-18 06:25:20|23478.08|23358.08|23473.2|23353.2|23478.91|23358.91|23473.2|23353.2|10
1621319130000|2021-05-18 06:25:30|23473.55|23353.55|23471.36|23351.36|23473.55|23353.55|23471.36|23351.36|10
1621319140000|2021-05-18 06:25:40|23470.69|23350.69|23472.59|23352.59|23472.59|23352.59|23468.75|23348.75|9
1621319150000|2021-05-18 06:25:50|23473.65|23353.65|23474.58|23354.58|23475.56|23355.56|23473.53|23353.53|10
1621319160000|2021-05-18 06:26:00|23474.54|23354.54|23471.18|23351.18|23474.54|23354.54|23471.18|23351.18|10
1621319170000|2021-05-18 06:26:10|23471.6|23351.6|23466.52|23346.52|23471.6|23351.6|23465.6|23345.6|10
1621319180000|2021-05-18 06:26:20|23465.21|23345.21|23463.86|23343.86|23465.21|23345.21|23461.51|23341.51|10
1621319190000|2021-05-18 06:26:30|23463.73|23343.73|23459.14|23339.14|23463.73|23343.73|23458.96|23338.96|10
1621319200000|2021-05-18 06:26:40|23459.05|23339.05|23461.27|23341.27|23461.27|23341.27|23458.88|23338.88|10
1621319210000|2021-05-18 06:26:50|23460.96|23340.96|23455.99|23335.99|23460.96|23340.96|23455.99|23335.99|10
1621319220000|2021-05-18 06:27:00|23455.91|23335.91|23456.47|23336.47|23457.08|23337.08|23454.99|23334.99|10
1621319230000|2021-05-18 06:27:10|23457.03|23337.03|23471.34|23351.34|23471.7|23351.7|23457.03|23337.03|10
1621319240000|2021-05-18 06:27:20|23470.71|23350.71|23480.02|23360.02|23480.02|23360.02|23470.71|23350.71|10
1621319250000|2021-05-18 06:27:30|23480.01|23360.01|23478.27|23358.27|23481.66|23361.66|23478.27|23358.27|10
1621319260000|2021-05-18 06:27:40|23477.83|23357.83|23472.24|23352.24|23477.83|23357.83|23472.24|23352.24|10
1621319270000|2021-05-18 06:27:50|23471.9|23351.9|23467.64|23347.64|23471.9|23351.9|23467.33|23347.33|10
1621319280000|2021-05-18 06:28:00|23466.77|23346.77|23458.17|23338.17|23466.77|23346.77|23458.17|23338.17|10
1621319290000|2021-05-18 06:28:10|23459.77|23339.77|23457.73|23337.73|23461.2|23341.2|23457.73|23337.73|10
1621319300000|2021-05-18 06:28:20|23456.82|23336.82|23456.63|23336.63|23457|23337|23454.91|23334.91|10
1621319310000|2021-05-18 06:28:30|23456.15|23336.15|23456.97|23336.97|23456.97|23336.97|23456.15|23336.15|10
1621319320000|2021-05-18 06:28:40|23456.75|23336.75|23461.87|23341.87|23461.87|23341.87|23456.75|23336.75|10
1621319330000|2021-05-18 06:28:50|23462.21|23342.21|23462.69|23342.69|23463.19|23343.19|23461.59|23341.59|10
1621319340000|2021-05-18 06:29:00|23462.65|23342.65|23455.98|23335.98|23462.65|23342.65|23455.98|23335.98|10
1621319350000|2021-05-18 06:29:10|23454.84|23334.84|23450.12|23330.12|23454.95|23334.95|23450.12|23330.12|10
1621319360000|2021-05-18 06:29:20|23449.54|23329.54|23446.85|23326.85|23449.54|23329.54|23445.9|23325.9|10
1621319370000|2021-05-18 06:29:30|23447.2|23327.2|23447.58|23327.58|23448.04|23328.04|23447.13|23327.13|10
1621319380000|2021-05-18 06:29:40|23447.82|23327.82|23446.41|23326.41|23447.82|23327.82|23446.41|23326.41|9
1621319390000|2021-05-18 06:29:50|23446.32|23326.32|23451|23331|23451|23331|23446.32|23326.32|10
1621319400000|2021-05-18 06:30:00|23450.95|23330.95|23457.42|23337.42|23457.42|23337.42|23450.95|23330.95|10
1621319410000|2021-05-18 06:30:10|23457.94|23337.94|23466.53|23346.53|23467.35|23347.35|23457.94|23337.94|10
1621319420000|2021-05-18 06:30:20|23467.46|23347.46|23470.38|23350.38|23470.38|23350.38|23467.46|23347.46|10
1621319430000|2021-05-18 06:30:30|23468.77|23348.77|23449.84|23329.84|23470.58|23350.58|23449.84|23329.84|10
1621319440000|2021-05-18 06:30:40|23448.95|23328.95|23440.24|23320.24|23448.95|23328.95|23440.24|23320.24|10
1621319450000|2021-05-18 06:30:50|23440.46|23320.46|23436.69|23316.69|23440.46|23320.46|23436.03|23316.03|10
1621319460000|2021-05-18 06:31:00|23436.6|23316.6|23432.11|23312.11|23436.6|23316.6|23431.1|23311.1|9
1621319470000|2021-05-18 06:31:10|23432.03|23312.03|23425.25|23305.25|23432.31|23312.31|23425.25|23305.25|10
1621319480000|2021-05-18 06:31:20|23426.01|23306.01|23412.81|23292.81|23426.01|23306.01|23412.81|23292.81|10
1621319490000|2021-05-18 06:31:30|23410.29|23290.29|23390.67|23270.67|23410.29|23290.29|23390.67|23270.67|10
1621319500000|2021-05-18 06:31:40|23390.4|23270.4|23383.23|23263.23|23390.96|23270.96|23383.23|23263.23|10
1621319510000|2021-05-18 06:31:50|23382.62|23262.62|23369.11|23249.11|23382.62|23262.62|23369.11|23249.11|10
1621319520000|2021-05-18 06:32:00|23370.16|23250.16|23374.04|23254.04|23374.04|23254.04|23369.89|23249.89|10
1621319530000|2021-05-18 06:32:10|23374.56|23254.56|23369.75|23249.75|23374.81|23254.81|23369.71|23249.71|10
1621319540000|2021-05-18 06:32:20|23369.98|23249.98|23375.34|23255.34|23375.95|23255.95|23369.98|23249.98|10
1621319550000|2021-05-18 06:32:30|23375.27|23255.27|23367.73|23247.73|23376.23|23256.23|23367.19|23247.19|10
1621319560000|2021-05-18 06:32:40|23368.32|23248.32|23370.95|23250.95|23371.05|23251.05|23368.32|23248.32|10
1621319570000|2021-05-18 06:32:50|23370.93|23250.93|23369.63|23249.63|23372.36|23252.36|23369.63|23249.63|10
1621319580000|2021-05-18 06:33:00|23370.69|23250.69|23363.29|23243.29|23370.69|23250.69|23363.29|23243.29|10
1621319590000|2021-05-18 06:33:10|23363.37|23243.37|23362.85|23242.85|23363.37|23243.37|23362.07|23242.07|10
1621319600000|2021-05-18 06:33:20|23362.72|23242.72|23352.13|23232.13|23362.72|23242.72|23351.77|23231.77|10
1621319610000|2021-05-18 06:33:30|23352.53|23232.53|23349.21|23229.21|23353.33|23233.33|23349.21|23229.21|10
1621319620000|2021-05-18 06:33:40|23348.67|23228.67|23349.37|23229.37|23349.94|23229.94|23348.67|23228.67|8
1621319630000|2021-05-18 06:33:50|23349.33|23229.33|23344.57|23224.57|23349.74|23229.74|23344.57|23224.57|10
1621319640000|2021-05-18 06:34:00|23343.95|23223.95|23338.94|23218.94|23343.95|23223.95|23338.94|23218.94|10
1621319650000|2021-05-18 06:34:10|23338.86|23218.86|23337.3|23217.3|23339.1|23219.1|23337.3|23217.3|10
1621319660000|2021-05-18 06:34:20|23337.04|23217.04|23338.45|23218.45|23339.06|23219.06|23337.04|23217.04|10
1621319670000|2021-05-18 06:34:30|23339.27|23219.27|23330.6|23210.6|23339.27|23219.27|23330.6|23210.6|10
1621319680000|2021-05-18 06:34:40|23331.28|23211.28|23318.68|23198.68|23331.28|23211.28|23318.68|23198.68|10
1621319690000|2021-05-18 06:34:50|23317.28|23197.28|23312.27|23192.27|23317.28|23197.28|23311.76|23191.76|10
1621319700000|2021-05-18 06:35:00|23311.12|23191.12|23311.11|23191.11|23312.62|23192.62|23310.98|23190.98|10
1621319710000|2021-05-18 06:35:10|23311.81|23191.81|23308.78|23188.78|23314.76|23194.76|23308.78|23188.78|10
1621319720000|2021-05-18 06:35:20|23308.88|23188.88|23303.47|23183.47|23308.88|23188.88|23303.47|23183.47|10
1621319730000|2021-05-18 06:35:30|23303.27|23183.27|23304.54|23184.54|23305.45|23185.45|23303.27|23183.27|10
1621319740000|2021-05-18 06:35:40|23304.43|23184.43|23302.23|23182.23|23305.22|23185.22|23302.23|23182.23|10
1621319750000|2021-05-18 06:35:50|23302.43|23182.43|23299.66|23179.66|23302.54|23182.54|23299.66|23179.66|10
1621319760000|2021-05-18 06:36:00|23299.14|23179.14|23298.63|23178.63|23300|23180|23298.63|23178.63|10
1621319770000|2021-05-18 06:36:10|23298.46|23178.46|23296.92|23176.92|23299.27|23179.27|23296.92|23176.92|10
1621319780000|2021-05-18 06:36:20|23296.74|23176.74|23301.23|23181.23|23301.43|23181.43|23296.74|23176.74|10
1621319790000|2021-05-18 06:36:30|23301.31|23181.31|23303.85|23183.85|23305.93|23185.93|23301.31|23181.31|10
1621319800000|2021-05-18 06:36:40|23304.24|23184.24|23305.9|23185.9|23305.9|23185.9|23303.55|23183.55|10
1621319810000|2021-05-18 06:36:50|23305.69|23185.69|23296.73|23176.73|23305.69|23185.69|23296.73|23176.73|10
1621319820000|2021-05-18 06:37:00|23294.71|23174.71|23295.66|23175.66|23297.06|23177.06|23294.71|23174.71|10
1621319830000|2021-05-18 06:37:10|23296.01|23176.01|23293.52|23173.52|23296.01|23176.01|23293.23|23173.23|10
1621319840000|2021-05-18 06:37:20|23292.89|23172.89|23290.27|23170.27|23293|23173|23290.27|23170.27|10
1621319850000|2021-05-18 06:37:30|23290.2|23170.2|23288.45|23168.45|23290.2|23170.2|23287.68|23167.68|10
1621319860000|2021-05-18 06:37:40|23288.22|23168.22|23290.54|23170.54|23290.89|23170.89|23288.22|23168.22|10
1621319870000|2021-05-18 06:37:50|23291.55|23171.55|23290.45|23170.45|23291.7|23171.7|23290.32|23170.32|9
1621319880000|2021-05-18 06:38:00|23288.2|23168.2|23285.7|23165.7|23288.2|23168.2|23285|23165|10
1621319890000|2021-05-18 06:38:10|23284.54|23164.54|23282.91|23162.91|23285.33|23165.33|23282.67|23162.67|10
1621319900000|2021-05-18 06:38:20|23282.81|23162.81|23280.47|23160.47|23282.83|23162.83|23280.47|23160.47|10
1621319910000|2021-05-18 06:38:30|23278.44|23158.44|23274.81|23154.81|23278.44|23158.44|23274.81|23154.81|10
1621319920000|2021-05-18 06:38:40|23274.76|23154.76|23267.02|23147.02|23274.76|23154.76|23267.02|23147.02|10
1621319930000|2021-05-18 06:38:50|23266.32|23146.32|23256.42|23136.42|23266.32|23146.32|23256.42|23136.42|10
1621319940000|2021-05-18 06:39:00|23256.46|23136.46|23256.25|23136.25|23257.88|23137.88|23256.25|23136.25|10
1621319950000|2021-05-18 06:39:10|23256.37|23136.37|23250.7|23130.7|23256.37|23136.37|23250.7|23130.7|10
1621319960000|2021-05-18 06:39:20|23249.6|23129.6|23245.66|23125.66|23249.6|23129.6|23245.66|23125.66|10
1621319970000|2021-05-18 06:39:30|23244.11|23124.11|23231.76|23111.76|23244.11|23124.11|23231.76|23111.76|10
1621319980000|2021-05-18 06:39:40|23230.66|23110.66|23224.9|23104.9|23230.66|23110.66|23224.69|23104.69|9
1621319990000|2021-05-18 06:39:50|23225.07|23105.07|23225.1|23105.1|23225.23|23105.23|23223.56|23103.56|10
1621320000000|2021-05-18 06:40:00|23225.08|23105.08|23226.2|23106.2|23226.29|23106.29|23223.74|23103.74|10
1621320010000|2021-05-18 06:40:10|23225.96|23105.96|23232.79|23112.79|23232.79|23112.79|23225.96|23105.96|10
1621320020000|2021-05-18 06:40:20|23232.73|23112.73|23233.16|23113.16|23234.93|23114.93|23232.69|23112.69|9
1621320030000|2021-05-18 06:40:30|23234.37|23114.37|23238.14|23118.14|23238.14|23118.14|23234.37|23114.37|10
1621320040000|2021-05-18 06:40:40|23238.2|23118.2|23232.93|23112.93|23238.34|23118.34|23232.93|23112.93|10
1621320050000|2021-05-18 06:40:50|23232.61|23112.61|23232.24|23112.24|23232.66|23112.66|23232.17|23112.17|10
1621320060000|2021-05-18 06:41:00|23231.67|23111.67|23230.87|23110.87|23231.67|23111.67|23230.44|23110.44|10
1621320070000|2021-05-18 06:41:10|23231|23111|23229.57|23109.57|23231|23111|23228.51|23108.51|10
1621320080000|2021-05-18 06:41:20|23230.54|23110.54|23238.41|23118.41|23238.41|23118.41|23230.46|23110.46|10
1621320090000|2021-05-18 06:41:30|23238.15|23118.15|23241.84|23121.84|23242.11|23122.11|23238.15|23118.15|10
1621320100000|2021-05-18 06:41:40|23241.94|23121.94|23245.82|23125.82|23245.82|23125.82|23241.94|23121.94|10
1621320110000|2021-05-18 06:41:50|23245.43|23125.43|23247.98|23127.98|23248.73|23128.73|23244.52|23124.52|10
1621320120000|2021-05-18 06:42:00|23248.35|23128.35|23249.11|23129.11|23249.11|23129.11|23248.06|23128.06|10
1621320130000|2021-05-18 06:42:10|23249.29|23129.29|23248.63|23128.63|23250.46|23130.46|23248.37|23128.37|10
1621320140000|2021-05-18 06:42:20|23247.35|23127.35|23242.28|23122.28|23247.35|23127.35|23242.28|23122.28|10
1621320150000|2021-05-18 06:42:30|23241.39|23121.39|23238.04|23118.04|23242.25|23122.25|23238.04|23118.04|10
1621320160000|2021-05-18 06:42:40|23238.24|23118.24|23234.86|23114.86|23238.24|23118.24|23234.86|23114.86|10
1621320170000|2021-05-18 06:42:50|23235.07|23115.07|23237.04|23117.04|23237.04|23117.04|23233.38|23113.38|10
1621320180000|2021-05-18 06:43:00|23236.98|23116.98|23246.38|23126.38|23246.38|23126.38|23236.98|23116.98|10
1621320190000|2021-05-18 06:43:10|23247.97|23127.97|23248.29|23128.29|23250.49|23130.49|23247.97|23127.97|10
1621320200000|2021-05-18 06:43:20|23248.41|23128.41|23247.02|23127.02|23248.41|23128.41|23245.92|23125.92|10
1621320210000|2021-05-18 06:43:30|23246.17|23126.17|23247.02|23127.02|23247.02|23127.02|23246.17|23126.17|10
1621320220000|2021-05-18 06:43:40|23247.29|23127.29|23248.62|23128.62|23248.7|23128.7|23246.91|23126.91|10
1621320230000|2021-05-18 06:43:50|23248.54|23128.54|23249.23|23129.23|23250.51|23130.51|23248.54|23128.54|10
1621320240000|2021-05-18 06:44:00|23249.1|23129.1|23249.41|23129.41|23249.41|23129.41|23245.92|23125.92|10
1621320250000|2021-05-18 06:44:10|23249.81|23129.81|23255.47|23135.47|23256.44|23136.44|23249.81|23129.81|10
1621320260000|2021-05-18 06:44:20|23257.37|23137.37|23261.08|23141.08|23261.08|23141.08|23257.35|23137.35|10
1621320270000|2021-05-18 06:44:30|23261.11|23141.11|23264.47|23144.47|23264.58|23144.58|23261.01|23141.01|10
1621320280000|2021-05-18 06:44:40|23264.67|23144.67|23266.95|23146.95|23266.95|23146.95|23264.67|23144.67|10
1621320290000|2021-05-18 06:44:50|23267.9|23147.9|23268.34|23148.34|23270.12|23150.12|23267.9|23147.9|10
1621320300000|2021-05-18 06:45:00|23270.26|23150.26|23267.97|23147.97|23270.54|23150.54|23267.97|23147.97|10
1621320310000|2021-05-18 06:45:10|23267.59|23147.59|23263.84|23143.84|23267.59|23147.59|23261.83|23141.83|10
1621320320000|2021-05-18 06:45:20|23265.07|23145.07|23264.53|23144.53|23265.31|23145.31|23263.87|23143.87|10
1621320330000|2021-05-18 06:45:30|23265.16|23145.16|23266.28|23146.28|23266.28|23146.28|23264.37|23144.37|10
1621320340000|2021-05-18 06:45:40|23268.31|23148.31|23272.45|23152.45|23272.66|23152.66|23268.31|23148.31|10
1621320350000|2021-05-18 06:45:50|23272.54|23152.54|23277.31|23157.31|23277.31|23157.31|23272.54|23152.54|10
1621320360000|2021-05-18 06:46:00|23278.34|23158.34|23287.85|23167.85|23287.85|23167.85|23278.34|23158.34|10
1621320370000|2021-05-18 06:46:10|23288.51|23168.51|23288.54|23168.54|23288.85|23168.85|23286.7|23166.7|10
1621320380000|2021-05-18 06:46:20|23289.39|23169.39|23288.62|23168.62|23289.82|23169.82|23288.37|23168.37|10
1621320390000|2021-05-18 06:46:30|23287.05|23167.05|23281.03|23161.03|23287.83|23167.83|23281.03|23161.03|10
1621320400000|2021-05-18 06:46:40|23280|23160|23290.13|23170.13|23290.13|23170.13|23279.7|23159.7|10
1621320410000|2021-05-18 06:46:50|23291.47|23171.47|23298.73|23178.73|23298.73|23178.73|23291.02|23171.02|10
1621320420000|2021-05-18 06:47:00|23299.9|23179.9|23312.77|23192.77|23312.77|23192.77|23299.9|23179.9|10
1621320430000|2021-05-18 06:47:10|23312.51|23192.51|23324.06|23204.06|23324.06|23204.06|23312.37|23192.37|10
1621320440000|2021-05-18 06:47:20|23324.67|23204.67|23322.71|23202.71|23324.67|23204.67|23322.59|23202.59|10
1621320450000|2021-05-18 06:47:30|23322.53|23202.53|23322.41|23202.41|23322.74|23202.74|23321.94|23201.94|10
1621320460000|2021-05-18 06:47:40|23322.33|23202.33|23321.62|23201.62|23322.78|23202.78|23321.17|23201.17|10
1621320470000|2021-05-18 06:47:50|23322.4|23202.4|23330.1|23210.1|23330.1|23210.1|23322.4|23202.4|10
1621320480000|2021-05-18 06:48:00|23330|23210|23331.18|23211.18|23331.25|23211.25|23330|23210|10
1621320490000|2021-05-18 06:48:10|23330.99|23210.99|23331.39|23211.39|23332.03|23212.03|23330.56|23210.56|9
1621320500000|2021-05-18 06:48:20|23332.59|23212.59|23335.54|23215.54|23335.54|23215.54|23332.59|23212.59|10
1621320510000|2021-05-18 06:48:30|23335.32|23215.32|23331.66|23211.66|23335.32|23215.32|23331.14|23211.14|10
1621320520000|2021-05-18 06:48:40|23332.52|23212.52|23330.3|23210.3|23332.52|23212.52|23329.92|23209.92|10
1621320530000|2021-05-18 06:48:50|23329.68|23209.68|23327.38|23207.38|23329.68|23209.68|23327.38|23207.38|9
1621320540000|2021-05-18 06:49:00|23326.99|23206.99|23327.41|23207.41|23328.44|23208.44|23326.99|23206.99|10
1621320550000|2021-05-18 06:49:10|23326.58|23206.58|23322.45|23202.45|23326.58|23206.58|23322.45|23202.45|10
1621320560000|2021-05-18 06:49:20|23321.72|23201.72|23321.41|23201.41|23323.01|23203.01|23321.03|23201.03|10
1621320570000|2021-05-18 06:49:30|23321.38|23201.38|23321.49|23201.49|23322.9|23202.9|23320.59|23200.59|10
1621320580000|2021-05-18 06:49:40|23320.94|23200.94|23319.81|23199.81|23321.54|23201.54|23319.81|23199.81|10
1621320590000|2021-05-18 06:49:50|23318.14|23198.14|23321.74|23201.74|23321.74|23201.74|23317.69|23197.69|10
1621320600000|2021-05-18 06:50:00|23322.13|23202.13|23323.18|23203.18|23323.18|23203.18|23321.71|23201.71|8
1621320610000|2021-05-18 06:50:10|23324.03|23204.03|23329.27|23209.27|23329.55|23209.55|23323.4|23203.4|10
1621320620000|2021-05-18 06:50:20|23329.05|23209.05|23309.03|23189.03|23329.35|23209.35|23309.03|23189.03|10
1621320630000|2021-05-18 06:50:30|23305.47|23185.47|23290.1|23170.1|23305.47|23185.47|23290.1|23170.1|10
1621320640000|2021-05-18 06:50:40|23288.84|23168.84|23280.79|23160.79|23288.84|23168.84|23280.79|23160.79|10
1621320650000|2021-05-18 06:50:50|23280.84|23160.84|23277.19|23157.19|23280.84|23160.84|23277.19|23157.19|10
1621320660000|2021-05-18 06:51:00|23277.74|23157.74|23274.82|23154.82|23277.74|23157.74|23273.9|23153.9|10
1621320670000|2021-05-18 06:51:10|23274.52|23154.52|23273.19|23153.19|23275.51|23155.51|23272.09|23152.09|10
1621320680000|2021-05-18 06:51:20|23273.24|23153.24|23266.46|23146.46|23273.34|23153.34|23266.46|23146.46|10
1621320690000|2021-05-18 06:51:30|23264.11|23144.11|23250.56|23130.56|23264.62|23144.62|23250.47|23130.47|10
1621320700000|2021-05-18 06:51:40|23249.92|23129.92|23230.9|23110.9|23249.92|23129.92|23230.9|23110.9|10
1621320710000|2021-05-18 06:51:50|23226.59|23106.59|23203.15|23083.15|23226.59|23106.59|23203.15|23083.15|10
1621320720000|2021-05-18 06:52:00|23202.9|23082.9|23193.23|23073.23|23203.18|23083.18|23193.23|23073.23|10
1621320730000|2021-05-18 06:52:10|23191.1|23071.1|23176.16|23056.16|23191.1|23071.1|23176.16|23056.16|10
1621320740000|2021-05-18 06:52:20|23174.32|23054.32|23156.08|23036.08|23174.32|23054.32|23156.08|23036.08|10
1621320750000|2021-05-18 06:52:30|23155.1|23035.1|23160.23|23040.23|23160.44|23040.44|23155.1|23035.1|10
1621320760000|2021-05-18 06:52:40|23159.6|23039.6|23143.68|23023.68|23159.6|23039.6|23143.68|23023.68|10
1621320770000|2021-05-18 06:52:50|23143.2|23023.2|23126.97|23006.97|23143.2|23023.2|23126.97|23006.97|10
1621320780000|2021-05-18 06:53:00|23125.98|23005.98|23101.64|22981.64|23125.98|23005.98|23101.64|22981.64|10
1621320790000|2021-05-18 06:53:10|23100.71|22980.71|23100.94|22980.94|23102.72|22982.72|23100.71|22980.71|10
1621320800000|2021-05-18 06:53:20|23102.3|22982.3|23084.76|22964.76|23102.3|22982.3|23084.76|22964.76|10
1621320810000|2021-05-18 06:53:30|23084.27|22964.27|23063.83|22943.83|23084.27|22964.27|23063.83|22943.83|10
1621320820000|2021-05-18 06:53:40|23062.2|22942.2|23049.41|22929.41|23062.2|22942.2|23048.68|22928.68|10
1621320830000|2021-05-18 06:53:50|23050.24|22930.24|23036.69|22916.69|23050.24|22930.24|23036.69|22916.69|10
1621320840000|2021-05-18 06:54:00|23035.26|22915.26|23039.83|22919.83|23039.83|22919.83|23031.52|22911.52|10
1621320850000|2021-05-18 06:54:10|23040.55|22920.55|23032.51|22912.51|23045.16|22925.16|23032.51|22912.51|10
1621320860000|2021-05-18 06:54:20|23034.48|22914.48|23043.44|22923.44|23043.44|22923.44|23034.28|22914.28|10
1621320870000|2021-05-18 06:54:30|23043.54|22923.54|23045.34|22925.34|23045.46|22925.46|23042.84|22922.84|10
1621320880000|2021-05-18 06:54:40|23047.13|22927.13|23043.26|22923.26|23047.93|22927.93|23042.19|22922.19|10
1621320890000|2021-05-18 06:54:50|23040.42|22920.42|23029.33|22909.33|23040.65|22920.65|23029.33|22909.33|10
1621320900000|2021-05-18 06:55:00|23028.71|22908.71|23030.48|22910.48|23030.48|22910.48|23027.75|22907.75|10
1621320910000|2021-05-18 06:55:10|23032.31|22912.31|23038.85|22918.85|23038.85|22918.85|23032.31|22912.31|10
1621320920000|2021-05-18 06:55:20|23039.37|22919.37|23056.35|22936.35|23056.35|22936.35|23039.37|22919.37|10
1621320930000|2021-05-18 06:55:30|23057.07|22937.07|23057.98|22937.98|23058.7|22938.7|23054.52|22934.52|10
1621320940000|2021-05-18 06:55:40|23058.87|22938.87|23061.41|22941.41|23061.64|22941.64|23057.25|22937.25|10
1621320950000|2021-05-18 06:55:50|23061.54|22941.54|23055.29|22935.29|23061.7|22941.7|23055.29|22935.29|10
1621320960000|2021-05-18 06:56:00|23056|22936|23062.57|22942.57|23062.57|22942.57|23055.65|22935.65|10
1621320970000|2021-05-18 06:56:10|23062.41|22942.41|23061.14|22941.14|23062.78|22942.78|23061.14|22941.14|10
1621320980000|2021-05-18 06:56:20|23061.17|22941.17|23064.07|22944.07|23065.53|22945.53|23061.17|22941.17|10
1621320990000|2021-05-18 06:56:30|23064.34|22944.34|23060.98|22940.98|23065.06|22945.06|23060.98|22940.98|10
1621321000000|2021-05-18 06:56:40|23060.99|22940.99|23044.68|22924.68|23060.99|22940.99|23044.68|22924.68|10
1621321010000|2021-05-18 06:56:50|23043.89|22923.89|23022.25|22902.25|23043.89|22923.89|23022.25|22902.25|10
1621321020000|2021-05-18 06:57:00|23023.27|22903.27|23018.34|22898.34|23023.38|22903.38|23017.88|22897.88|10
1621321030000|2021-05-18 06:57:10|23019.64|22899.64|23015.79|22895.79|23019.64|22899.64|23011.25|22891.25|10
1621321040000|2021-05-18 06:57:20|23016.42|22896.42|23023.42|22903.42|23023.9|22903.9|23016.42|22896.42|10
1621321050000|2021-05-18 06:57:30|23023.21|22903.21|23020.03|22900.03|23023.54|22903.54|23020.03|22900.03|10
1621321060000|2021-05-18 06:57:40|23019.46|22899.46|23023.55|22903.55|23023.79|22903.79|23019.46|22899.46|10
1621321070000|2021-05-18 06:57:50|23024.1|22904.1|23028.76|22908.76|23028.76|22908.76|23024.1|22904.1|9
1621321080000|2021-05-18 06:58:00|23028.58|22908.58|23025.06|22905.06|23028.58|22908.58|23025.06|22905.06|10
1621321090000|2021-05-18 06:58:10|23025.24|22905.24|23031.15|22911.15|23031.15|22911.15|23024.36|22904.36|10
1621321100000|2021-05-18 06:58:20|23032.13|22912.13|23030.71|22910.71|23033.16|22913.16|23030.71|22910.71|10
1621321110000|2021-05-18 06:58:30|23030.69|22910.69|23033.74|22913.74|23033.74|22913.74|23028.51|22908.51|10
1621321120000|2021-05-18 06:58:40|23035.54|22915.54|23039.63|22919.63|23040.24|22920.24|23035.54|22915.54|10
1621321130000|2021-05-18 06:58:50|23039.41|22919.41|23047.94|22927.94|23047.94|22927.94|23039.41|22919.41|10
1621321140000|2021-05-18 06:59:00|23048.66|22928.66|23056.98|22936.98|23056.98|22936.98|23047.58|22927.58|10
1621321150000|2021-05-18 06:59:10|23057.39|22937.39|23062.27|22942.27|23064.39|22944.39|23057.39|22937.39|10
1621321160000|2021-05-18 06:59:20|23062.36|22942.36|23064.29|22944.29|23064.49|22944.49|23058.5|22938.5|10
1621321170000|2021-05-18 06:59:30|23063.82|22943.82|23060.91|22940.91|23063.82|22943.82|23058.43|22938.43|10
1621321180000|2021-05-18 06:59:40|23060.29|22940.29|23053.61|22933.61|23062.27|22942.27|23053.61|22933.61|10
1621321190000|2021-05-18 06:59:50|23052.71|22932.71|23048.71|22928.71|23052.71|22932.71|23046.62|22926.62|10
1621321200000|2021-05-18 07:00:00|23048.25|22928.25|23042|22922|23048.79|22928.79|23041.96|22921.96|10
1621321210000|2021-05-18 07:00:10|23042.15|22922.15|23058.71|22938.71|23058.71|22938.71|23042.15|22922.15|10
1621321220000|2021-05-18 07:00:20|23060.64|22940.64|23070.95|22950.95|23070.95|22950.95|23060.64|22940.64|10
1621321230000|2021-05-18 07:00:30|23070.87|22950.87|23082.56|22962.56|23082.56|22962.56|23070.87|22950.87|10
1621321240000|2021-05-18 07:00:40|23084.01|22964.01|23073.28|22953.28|23084.01|22964.01|23073.28|22953.28|10
1621321250000|2021-05-18 07:00:50|23074.41|22954.41|23077.87|22957.87|23077.87|22957.87|23072.87|22952.87|10
1621321260000|2021-05-18 07:01:00|23077.84|22957.84|23087.46|22967.46|23087.46|22967.46|23077.84|22957.84|10
1621321270000|2021-05-18 07:01:10|23089.05|22969.05|23085.49|22965.49|23089.09|22969.09|23083.88|22963.88|10
1621321280000|2021-05-18 07:01:20|23086.07|22966.07|23090.19|22970.19|23090.45|22970.45|23086.07|22966.07|10
1621321290000|2021-05-18 07:01:30|23091.81|22971.81|23094.04|22974.04|23094.04|22974.04|23091.81|22971.81|10
1621321300000|2021-05-18 07:01:40|23094.15|22974.15|23098.87|22978.87|23099.33|22979.33|23094.15|22974.15|10
1621321310000|2021-05-18 07:01:50|23099.38|22979.38|23097.66|22977.66|23099.38|22979.38|23097.55|22977.55|10
1621321320000|2021-05-18 07:02:00|23097.71|22977.71|23099.66|22979.66|23099.98|22979.98|23097.58|22977.58|10
1621321330000|2021-05-18 07:02:10|23100.42|22980.42|23107.05|22987.05|23107.05|22987.05|23100.42|22980.42|10
1621321340000|2021-05-18 07:02:20|23109.27|22989.27|23107.09|22987.09|23110.45|22990.45|23107.09|22987.09|10
1621321350000|2021-05-18 07:02:30|23106.94|22986.94|23110.12|22990.12|23110.12|22990.12|23106.78|22986.78|10
1621321360000|2021-05-18 07:02:40|23110.2|22990.2|23112.86|22992.86|23112.86|22992.86|23109|22989|10
1621321370000|2021-05-18 07:02:50|23112.62|22992.62|23112.9|22992.9|23114.73|22994.73|23111.39|22991.39|10
1621321380000|2021-05-18 07:03:00|23112.34|22992.34|23116.32|22996.32|23116.39|22996.39|23112.34|22992.34|10
1621321390000|2021-05-18 07:03:10|23117.67|22997.67|23120.69|23000.69|23120.69|23000.69|23117.67|22997.67|10
1621321400000|2021-05-18 07:03:20|23120.74|23000.74|23120.3|23000.3|23121.8|23001.8|23120.3|23000.3|10
1621321410000|2021-05-18 07:03:30|23120.05|23000.05|23124.14|23004.14|23124.14|23004.14|23120.03|23000.03|10
1621321420000|2021-05-18 07:03:40|23125.32|23005.32|23130.21|23010.21|23130.21|23010.21|23125.32|23005.32|10
1621321430000|2021-05-18 07:03:50|23130.15|23010.15|23134.29|23014.29|23134.36|23014.36|23130.15|23010.15|10
1621321440000|2021-05-18 07:04:00|23134.03|23014.03|23137.84|23017.84|23138|23018|23134.03|23014.03|10
1621321450000|2021-05-18 07:04:10|23137.02|23017.02|23135.74|23015.74|23137.02|23017.02|23135.36|23015.36|10
1621321460000|2021-05-18 07:04:20|23136.75|23016.75|23133.05|23013.05|23137.74|23017.74|23132.86|23012.86|10
1621321470000|2021-05-18 07:04:30|23131.79|23011.79|23117.78|22997.78|23131.85|23011.85|23117.78|22997.78|10
1621321480000|2021-05-18 07:04:40|23117.87|22997.87|23112.44|22992.44|23117.87|22997.87|23112.44|22992.44|10
1621321490000|2021-05-18 07:04:50|23114.06|22994.06|23116.42|22996.42|23116.42|22996.42|23113.8|22993.8|10
1621321500000|2021-05-18 07:05:00|23116.52|22996.52|23125.02|23005.02|23125.02|23005.02|23116.52|22996.52|10
1621321510000|2021-05-18 07:05:10|23125|23005|23133.68|23013.68|23135.52|23015.52|23125|23005|10
1621321520000|2021-05-18 07:05:20|23133.19|23013.19|23145.3|23025.3|23145.38|23025.38|23133.19|23013.19|10
1621321530000|2021-05-18 07:05:30|23146.49|23026.49|23149.1|23029.1|23149.1|23029.1|23143.84|23023.84|9
1621321540000|2021-05-18 07:05:40|23148.97|23028.97|23153.43|23033.43|23154.66|23034.66|23148.97|23028.97|10
1621321550000|2021-05-18 07:05:50|23152.33|23032.33|23154.92|23034.92|23155.11|23035.11|23152.33|23032.33|10
1621321560000|2021-05-18 07:06:00|23154.46|23034.46|23158.67|23038.67|23158.67|23038.67|23154.46|23034.46|10
1621321570000|2021-05-18 07:06:10|23158.58|23038.58|23156.57|23036.57|23158.58|23038.58|23154.44|23034.44|9
1621321580000|2021-05-18 07:06:20|23156.66|23036.66|23152.84|23032.84|23156.78|23036.78|23152.64|23032.64|10
1621321590000|2021-05-18 07:06:30|23152.58|23032.58|23150.26|23030.26|23152.74|23032.74|23150.26|23030.26|10
1621321600000|2021-05-18 07:06:40|23149.52|23029.52|23147.92|23027.92|23149.52|23029.52|23147.33|23027.33|10
1621321610000|2021-05-18 07:06:50|23148.29|23028.29|23146.35|23026.35|23149.6|23029.6|23146.35|23026.35|10
1621321620000|2021-05-18 07:07:00|23145.57|23025.57|23144.79|23024.79|23146.77|23026.77|23144.05|23024.05|10
1621321630000|2021-05-18 07:07:10|23145.44|23025.44|23147.29|23027.29|23147.82|23027.82|23145.44|23025.44|8
1621321640000|2021-05-18 07:07:20|23147.28|23027.28|23143.96|23023.96|23147.28|23027.28|23143.96|23023.96|10
1621321650000|2021-05-18 07:07:30|23144.64|23024.64|23142.27|23022.27|23144.64|23024.64|23141.77|23021.77|10
1621321660000|2021-05-18 07:07:40|23144.46|23024.46|23136.41|23016.41|23144.46|23024.46|23136.41|23016.41|10
1621321670000|2021-05-18 07:07:50|23136.63|23016.63|23134.54|23014.54|23136.69|23016.69|23133.04|23013.04|10
1621321680000|2021-05-18 07:08:00|23135.38|23015.38|23138.77|23018.77|23139.11|23019.11|23132.94|23012.94|10
1621321690000|2021-05-18 07:08:10|23139.88|23019.88|23142.33|23022.33|23142.33|23022.33|23139.62|23019.62|10
1621321700000|2021-05-18 07:08:20|23141.94|23021.94|23147.02|23027.02|23147.19|23027.19|23141.66|23021.66|10
1621321710000|2021-05-18 07:08:30|23149.47|23029.47|23151.87|23031.87|23152.73|23032.73|23149.47|23029.47|10
1621321720000|2021-05-18 07:08:40|23151.73|23031.73|23150.25|23030.25|23151.73|23031.73|23148.38|23028.38|10
1621321730000|2021-05-18 07:08:50|23150.47|23030.47|23149.2|23029.2|23151.62|23031.62|23149.2|23029.2|10
1621321740000|2021-05-18 07:09:00|23149.07|23029.07|23156.22|23036.22|23156.22|23036.22|23149.07|23029.07|10
1621321750000|2021-05-18 07:09:10|23157.01|23037.01|23158.56|23038.56|23158.56|23038.56|23157.01|23037.01|10
1621321760000|2021-05-18 07:09:20|23158.17|23038.17|23157.51|23037.51|23159.26|23039.26|23156.84|23036.84|10
1621321770000|2021-05-18 07:09:30|23157.61|23037.61|23148.56|23028.56|23158.18|23038.18|23148.56|23028.56|10
1621321780000|2021-05-18 07:09:40|23147.59|23027.59|23139.59|23019.59|23147.59|23027.59|23139.36|23019.36|10
1621321790000|2021-05-18 07:09:50|23135.61|23015.61|23126.5|23006.5|23135.61|23015.61|23125.12|23005.12|10
1621321800000|2021-05-18 07:10:00|23119.13|22999.13|23082.5|22962.5|23119.13|22999.13|23082.5|22962.5|10
1621321810000|2021-05-18 07:10:10|23082.24|22962.24|23077.2|22957.2|23082.24|22962.24|23075.98|22955.98|10
1621321820000|2021-05-18 07:10:20|23077.08|22957.08|23075.97|22955.97|23079.35|22959.35|23075.27|22955.27|10
1621321830000|2021-05-18 07:10:30|23077.61|22957.61|23081.45|22961.45|23081.45|22961.45|23077.21|22957.21|10
1621321840000|2021-05-18 07:10:40|23081.37|22961.37|23081.83|22961.83|23084.2|22964.2|23081.37|22961.37|10
1621321850000|2021-05-18 07:10:50|23080.57|22960.57|23065.45|22945.45|23080.57|22960.57|23065.45|22945.45|10
1621321860000|2021-05-18 07:11:00|23065.71|22945.71|23071.76|22951.76|23071.76|22951.76|23065.71|22945.71|10
1621321870000|2021-05-18 07:11:10|23071.71|22951.71|23094.23|22974.23|23094.23|22974.23|23071.71|22951.71|10
1621321880000|2021-05-18 07:11:20|23094.21|22974.21|23114.76|22994.76|23114.76|22994.76|23094.21|22974.21|10
1621321890000|2021-05-18 07:11:30|23120.91|23000.91|23130.3|23010.3|23130.3|23010.3|23118.63|22998.63|10
1621321900000|2021-05-18 07:11:40|23131.35|23011.35|23131.27|23011.27|23131.69|23011.69|23130.53|23010.53|10
1621321910000|2021-05-18 07:11:50|23131.19|23011.19|23129.41|23009.41|23131.19|23011.19|23127.82|23007.82|10
1621321920000|2021-05-18 07:12:00|23128.49|23008.49|23133.02|23013.02|23133.02|23013.02|23128.49|23008.49|10
1621321930000|2021-05-18 07:12:10|23133.79|23013.79|23137.9|23017.9|23137.9|23017.9|23132.13|23012.13|10
1621321940000|2021-05-18 07:12:20|23138.14|23018.14|23138.66|23018.66|23142.47|23022.47|23138.14|23018.14|9
1621321950000|2021-05-18 07:12:30|23137.46|23017.46|23134.25|23014.25|23137.46|23017.46|23133.06|23013.06|10
1621321960000|2021-05-18 07:12:40|23135.95|23015.95|23133.45|23013.45|23137.87|23017.87|23133.45|23013.45|10
1621321970000|2021-05-18 07:12:50|23132.82|23012.82|23127.96|23007.96|23132.82|23012.82|23127.96|23007.96|10
1621321980000|2021-05-18 07:13:00|23127.94|23007.94|23125.87|23005.87|23127.94|23007.94|23125.87|23005.87|9
1621321990000|2021-05-18 07:13:10|23126.12|23006.12|23118.76|22998.76|23126.31|23006.31|23118.76|22998.76|10
1621322000000|2021-05-18 07:13:20|23117.54|22997.54|23107.26|22987.26|23117.54|22997.54|23107.26|22987.26|10
1621322010000|2021-05-18 07:13:30|23103.5|22983.5|23103.52|22983.52|23104.29|22984.29|23102.93|22982.93|10
1621322020000|2021-05-18 07:13:40|23103.68|22983.68|23109.87|22989.87|23109.87|22989.87|23102.92|22982.92|10
1621322030000|2021-05-18 07:13:50|23110.27|22990.27|23109.72|22989.72|23111.27|22991.27|23109.52|22989.52|10
1621322040000|2021-05-18 07:14:00|23109.85|22989.85|23101.47|22981.47|23109.85|22989.85|23101.47|22981.47|10
1621322050000|2021-05-18 07:14:10|23101.33|22981.33|23096.59|22976.59|23102.6|22982.6|23095.25|22975.25|10
1621322060000|2021-05-18 07:14:20|23097.01|22977.01|23092.89|22972.89|23097.01|22977.01|23092.82|22972.82|9
1621322070000|2021-05-18 07:14:30|23092.25|22972.25|23090.95|22970.95|23092.25|22972.25|23089.82|22969.82|10
1621322080000|2021-05-18 07:14:40|23091.24|22971.24|23094.86|22974.86|23094.86|22974.86|23091.24|22971.24|10
1621322090000|2021-05-18 07:14:50|23094.64|22974.64|23093.39|22973.39|23094.74|22974.74|23093.39|22973.39|10
1621322100000|2021-05-18 07:15:00|23092.61|22972.61|23095.83|22975.83|23095.83|22975.83|23091.78|22971.78|10
1621322110000|2021-05-18 07:15:10|23095.33|22975.33|23100.89|22980.89|23101.16|22981.16|23095.33|22975.33|10
1621322120000|2021-05-18 07:15:20|23101.75|22981.75|23105.89|22985.89|23107.12|22987.12|23101.75|22981.75|10
1621322130000|2021-05-18 07:15:30|23107.43|22987.43|23113.16|22993.16|23113.41|22993.41|23106.64|22986.64|10
1621322140000|2021-05-18 07:15:40|23113.44|22993.44|23126.89|23006.89|23126.89|23006.89|23113.44|22993.44|10
1621322150000|2021-05-18 07:15:50|23127.26|23007.26|23132.39|23012.39|23132.45|23012.45|23127.26|23007.26|10
1621322160000|2021-05-18 07:16:00|23132.93|23012.93|23140.94|23020.94|23140.94|23020.94|23132.93|23012.93|10
1621322170000|2021-05-18 07:16:10|23141.25|23021.25|23141.75|23021.75|23143.53|23023.53|23141.25|23021.25|10
1621322180000|2021-05-18 07:16:20|23143.02|23023.02|23148.1|23028.1|23148.1|23028.1|23143.02|23023.02|10
1621322190000|2021-05-18 07:16:30|23148.49|23028.49|23150.88|23030.88|23150.88|23030.88|23147.93|23027.93|10
1621322200000|2021-05-18 07:16:40|23152.26|23032.26|23153.19|23033.19|23153.73|23033.73|23152.26|23032.26|10
1621322210000|2021-05-18 07:16:50|23153.52|23033.52|23155.98|23035.98|23156.23|23036.23|23153.52|23033.52|10
1621322220000|2021-05-18 07:17:00|23155.52|23035.52|23156.04|23036.04|23156.04|23036.04|23153.98|23033.98|10
1621322230000|2021-05-18 07:17:10|23156.39|23036.39|23157.91|23037.91|23157.91|23037.91|23154.77|23034.77|10
1621322240000|2021-05-18 07:17:20|23156.25|23036.25|23141.89|23021.89|23157.18|23037.18|23141.89|23021.89|10
1621322250000|2021-05-18 07:17:30|23138.61|23018.61|23135.79|23015.79|23138.61|23018.61|23134.02|23014.02|10
1621322260000|2021-05-18 07:17:40|23135.29|23015.29|23141.47|23021.47|23141.47|23021.47|23131.45|23011.45|8
1621322270000|2021-05-18 07:17:50|23143.73|23023.73|23149.54|23029.54|23149.55|23029.55|23143.73|23023.73|10
1621322280000|2021-05-18 07:18:00|23149.41|23029.41|23151.64|23031.64|23152.04|23032.04|23148.38|23028.38|10
1621322290000|2021-05-18 07:18:10|23151.89|23031.89|23152.57|23032.57|23153.65|23033.65|23151.4|23031.4|10
1621322300000|2021-05-18 07:18:20|23152.29|23032.29|23151.04|23031.04|23153.86|23033.86|23151.04|23031.04|10
1621322310000|2021-05-18 07:18:30|23150.21|23030.21|23150.82|23030.82|23151.28|23031.28|23149.89|23029.89|10
1621322320000|2021-05-18 07:18:40|23150.95|23030.95|23149.54|23029.54|23150.95|23030.95|23149.54|23029.54|10
1621322330000|2021-05-18 07:18:50|23149.32|23029.32|23146.35|23026.35|23149.32|23029.32|23146.32|23026.32|10
1621322340000|2021-05-18 07:19:00|23147.01|23027.01|23148.36|23028.36|23148.36|23028.36|23144.94|23024.94|10
1621322350000|2021-05-18 07:19:10|23149.18|23029.18|23151.12|23031.12|23151.87|23031.87|23148.89|23028.89|10
1621322360000|2021-05-18 07:19:20|23151.64|23031.64|23159.47|23039.47|23159.47|23039.47|23149.64|23029.64|10
1621322370000|2021-05-18 07:19:30|23159.57|23039.57|23153.36|23033.36|23159.57|23039.57|23152.27|23032.27|10
1621322380000|2021-05-18 07:19:40|23154.75|23034.75|23157.59|23037.59|23157.59|23037.59|23152.57|23032.57|10
1621322390000|2021-05-18 07:19:50|23158.31|23038.31|23164.63|23044.63|23164.63|23044.63|23158.31|23038.31|10
1621322400000|2021-05-18 07:20:00|23166.54|23046.54|23166.3|23046.3|23167.45|23047.45|23165.67|23045.67|10
1621322410000|2021-05-18 07:20:10|23163.54|23043.54|23166.72|23046.72|23166.72|23046.72|23163.54|23043.54|10
1621322420000|2021-05-18 07:20:20|23172.17|23052.17|23189.06|23069.06|23189.08|23069.08|23172.17|23052.17|10
1621322430000|2021-05-18 07:20:30|23189.88|23069.88|23199.29|23079.29|23200.97|23080.97|23189.88|23069.88|10
1621322440000|2021-05-18 07:20:40|23199.04|23079.04|23208.17|23088.17|23208.17|23088.17|23199.04|23079.04|10
1621322450000|2021-05-18 07:20:50|23211.22|23091.22|23215.81|23095.81|23215.87|23095.87|23211.22|23091.22|10
1621322460000|2021-05-18 07:21:00|23215.41|23095.41|23213.15|23093.15|23215.41|23095.41|23212.15|23092.15|10
1621322470000|2021-05-18 07:21:10|23212.61|23092.61|23213.86|23093.86|23213.86|23093.86|23210.46|23090.46|10
1621322480000|2021-05-18 07:21:20|23214.66|23094.66|23215.07|23095.07|23216.57|23096.57|23214.66|23094.66|10
1621322490000|2021-05-18 07:21:30|23214.55|23094.55|23208.06|23088.06|23215.14|23095.14|23208.06|23088.06|10
1621322500000|2021-05-18 07:21:40|23204.37|23084.37|23197.68|23077.68|23204.37|23084.37|23197.42|23077.42|10
1621322510000|2021-05-18 07:21:50|23197.46|23077.46|23201.12|23081.12|23201.25|23081.25|23197.46|23077.46|10
1621322520000|2021-05-18 07:22:00|23206.03|23086.03|23212.21|23092.21|23212.21|23092.21|23206.03|23086.03|10
1621322530000|2021-05-18 07:22:10|23213.76|23093.76|23213.46|23093.46|23216.13|23096.13|23210.45|23090.45|10
1621322540000|2021-05-18 07:22:20|23214.3|23094.3|23222.31|23102.31|23222.31|23102.31|23213.2|23093.2|10
1621322550000|2021-05-18 07:22:30|23224.64|23104.64|23220.45|23100.45|23227.53|23107.53|23220.45|23100.45|10
1621322560000|2021-05-18 07:22:40|23219.08|23099.08|23215.71|23095.71|23219.08|23099.08|23215.62|23095.62|10
1621322570000|2021-05-18 07:22:50|23215.91|23095.91|23214.24|23094.24|23216.95|23096.95|23214.13|23094.13|10
1621322580000|2021-05-18 07:23:00|23213.62|23093.62|23211.8|23091.8|23214.08|23094.08|23210.71|23090.71|10
1621322590000|2021-05-18 07:23:10|23210.58|23090.58|23210.73|23090.73|23210.81|23090.81|23209.7|23089.7|10
1621322600000|2021-05-18 07:23:20|23211.17|23091.17|23219.69|23099.69|23219.69|23099.69|23211.17|23091.17|10
1621322610000|2021-05-18 07:23:30|23218.74|23098.74|23218.9|23098.9|23220.24|23100.24|23211.28|23091.28|10
1621322620000|2021-05-18 07:23:40|23218.44|23098.44|23214.47|23094.47|23218.44|23098.44|23214.47|23094.47|10
1621322630000|2021-05-18 07:23:50|23214.66|23094.66|23215.98|23095.98|23215.98|23095.98|23213.79|23093.79|10
1621322640000|2021-05-18 07:24:00|23215.85|23095.85|23213.86|23093.86|23215.85|23095.85|23212.74|23092.74|10
1621322650000|2021-05-18 07:24:10|23214.06|23094.06|23215.68|23095.68|23215.68|23095.68|23213.84|23093.84|10
1621322660000|2021-05-18 07:24:20|23216.34|23096.34|23208.86|23088.86|23217.11|23097.11|23208.86|23088.86|9
1621322670000|2021-05-18 07:24:30|23208.73|23088.73|23191.22|23071.22|23208.73|23088.73|23191.22|23071.22|10
1621322680000|2021-05-18 07:24:40|23187.91|23067.91|23185.24|23065.24|23187.91|23067.91|23185.24|23065.24|10
1621322690000|2021-05-18 07:24:50|23184.67|23064.67|23182.26|23062.26|23185.32|23065.32|23181.89|23061.89|10
1621322700000|2021-05-18 07:25:00|23182.81|23062.81|23184.74|23064.74|23185.08|23065.08|23182.22|23062.22|10
1621322710000|2021-05-18 07:25:10|23185.14|23065.14|23188.61|23068.61|23188.61|23068.61|23184.11|23064.11|10
1621322720000|2021-05-18 07:25:20|23188.54|23068.54|23190.52|23070.52|23191.36|23071.36|23188.09|23068.09|9
1621322730000|2021-05-18 07:25:30|23191.36|23071.36|23196.58|23076.58|23196.58|23076.58|23191.36|23071.36|9
1621322740000|2021-05-18 07:25:40|23197.82|23077.82|23198.34|23078.34|23198.34|23078.34|23196.24|23076.24|10
1621322750000|2021-05-18 07:25:50|23198.35|23078.35|23193.42|23073.42|23198.35|23078.35|23192.99|23072.99|10
1621322760000|2021-05-18 07:26:00|23193.12|23073.12|23181.61|23061.61|23193.12|23073.12|23181.61|23061.61|10
1621322770000|2021-05-18 07:26:10|23179.63|23059.63|23166.89|23046.89|23179.63|23059.63|23166.89|23046.89|10
1621322780000|2021-05-18 07:26:20|23162.39|23042.39|23149.17|23029.17|23162.39|23042.39|23149.17|23029.17|10
1621322790000|2021-05-18 07:26:30|23145.52|23025.52|23148.12|23028.12|23148.73|23028.73|23145.52|23025.52|10
1621322800000|2021-05-18 07:26:40|23147.9|23027.9|23152.66|23032.66|23152.96|23032.96|23147.9|23027.9|10
1621322810000|2021-05-18 07:26:50|23152.87|23032.87|23155.05|23035.05|23155.05|23035.05|23151.83|23031.83|10
1621322820000|2021-05-18 07:27:00|23155.9|23035.9|23157.89|23037.89|23158.27|23038.27|23155.08|23035.08|9
1621322830000|2021-05-18 07:27:10|23157.7|23037.7|23163.03|23043.03|23163.03|23043.03|23157.22|23037.22|10
1621322840000|2021-05-18 07:27:20|23164.42|23044.42|23174.57|23054.57|23174.57|23054.57|23164.42|23044.42|10
1621322850000|2021-05-18 07:27:30|23175.62|23055.62|23181.4|23061.4|23181.4|23061.4|23175.62|23055.62|10
1621322860000|2021-05-18 07:27:40|23181.62|23061.62|23182.59|23062.59|23184.91|23064.91|23181.62|23061.62|10
1621322870000|2021-05-18 07:27:50|23182.05|23062.05|23175.34|23055.34|23182.05|23062.05|23174.96|23054.96|9
1621322880000|2021-05-18 07:28:00|23175.08|23055.08|23177.96|23057.96|23177.96|23057.96|23174.14|23054.14|10
1621322890000|2021-05-18 07:28:10|23178.17|23058.17|23181.85|23061.85|23183.24|23063.24|23178.17|23058.17|10
1621322900000|2021-05-18 07:28:20|23181.77|23061.77|23176.4|23056.4|23181.77|23061.77|23176.4|23056.4|10
1621322910000|2021-05-18 07:28:30|23175.11|23055.11|23173.49|23053.49|23175.11|23055.11|23173.24|23053.24|10
1621322920000|2021-05-18 07:28:40|23173.44|23053.44|23165.79|23045.79|23173.44|23053.44|23165.79|23045.79|10
1621322930000|2021-05-18 07:28:50|23164.16|23044.16|23156.96|23036.96|23164.19|23044.19|23156.96|23036.96|10
1621322940000|2021-05-18 07:29:00|23156.9|23036.9|23153.46|23033.46|23156.9|23036.9|23153.46|23033.46|10
1621322950000|2021-05-18 07:29:10|23155.55|23035.55|23153.64|23033.64|23156.96|23036.96|23153.64|23033.64|10
1621322960000|2021-05-18 07:29:20|23152.99|23032.99|23153.39|23033.39|23153.39|23033.39|23152.27|23032.27|10
1621322970000|2021-05-18 07:29:30|23153.81|23033.81|23164.35|23044.35|23164.35|23044.35|23153.81|23033.81|10
1621322980000|2021-05-18 07:29:40|23165.95|23045.95|23175.87|23055.87|23175.87|23055.87|23165.95|23045.95|10
1621322990000|2021-05-18 07:29:50|23176.93|23056.93|23174.56|23054.56|23176.93|23056.93|23174.56|23054.56|10
1621323000000|2021-05-18 07:30:00|23171.67|23051.67|23158.76|23038.76|23171.67|23051.67|23158.76|23038.76|10
1621323010000|2021-05-18 07:30:10|23156.84|23036.84|23137.43|23017.43|23156.84|23036.84|23137.43|23017.43|10
1621323020000|2021-05-18 07:30:20|23135.6|23015.6|23114.09|22994.09|23135.6|23015.6|23114.09|22994.09|10
1621323030000|2021-05-18 07:30:30|23110.62|22990.62|23096.53|22976.53|23110.62|22990.62|23096.53|22976.53|10
1621323040000|2021-05-18 07:30:40|23095.81|22975.81|23084.83|22964.83|23095.81|22975.81|23084.48|22964.48|10
1621323050000|2021-05-18 07:30:50|23083.11|22963.11|23082.43|22962.43|23083.11|22963.11|23080.52|22960.52|10
1621323060000|2021-05-18 07:31:00|23085.92|22965.92|23092.48|22972.48|23092.48|22972.48|23085.92|22965.92|10
1621323070000|2021-05-18 07:31:10|23092.9|22972.9|23103.32|22983.32|23103.32|22983.32|23092.43|22972.43|10
1621323080000|2021-05-18 07:31:20|23106.8|22986.8|23121.12|23001.12|23121.12|23001.12|23106.8|22986.8|10
1621323090000|2021-05-18 07:31:30|23123.97|23003.97|23131.09|23011.09|23131.09|23011.09|23123.97|23003.97|10
1621323100000|2021-05-18 07:31:40|23132.41|23012.41|23138.65|23018.65|23138.65|23018.65|23132.35|23012.35|10
1621323110000|2021-05-18 07:31:50|23137.89|23017.89|23148.01|23028.01|23148.01|23028.01|23137.89|23017.89|10
1621323120000|2021-05-18 07:32:00|23149|23029|23161.59|23041.59|23161.59|23041.59|23149|23029|10
1621323130000|2021-05-18 07:32:10|23161.52|23041.52|23161.09|23041.09|23165.61|23045.61|23161.09|23041.09|10
1621323140000|2021-05-18 07:32:20|23160.85|23040.85|23162.74|23042.74|23162.74|23042.74|23159.43|23039.43|10
1621323150000|2021-05-18 07:32:30|23162.41|23042.41|23161.24|23041.24|23162.75|23042.75|23160.91|23040.91|10
1621323160000|2021-05-18 07:32:40|23161.47|23041.47|23162.23|23042.23|23162.49|23042.49|23161.47|23041.47|10
1621323170000|2021-05-18 07:32:50|23162.55|23042.55|23158.39|23038.39|23165.36|23045.36|23158.39|23038.39|9
1621323180000|2021-05-18 07:33:00|23158.27|23038.27|23152.52|23032.52|23158.27|23038.27|23152.52|23032.52|10
1621323190000|2021-05-18 07:33:10|23152.15|23032.15|23147.44|23027.44|23152.15|23032.15|23147.29|23027.29|10
1621323200000|2021-05-18 07:33:20|23147.27|23027.27|23145.49|23025.49|23147.27|23027.27|23145.22|23025.22|10
1621323210000|2021-05-18 07:33:30|23145.01|23025.01|23148.72|23028.72|23148.72|23028.72|23144.91|23024.91|10
1621323220000|2021-05-18 07:33:40|23150.01|23030.01|23153|23033|23153|23033|23150.01|23030.01|10
1621323230000|2021-05-18 07:33:50|23153.05|23033.05|23154.28|23034.28|23155.31|23035.31|23152.89|23032.89|10
1621323240000|2021-05-18 07:34:00|23155.34|23035.34|23174.65|23054.65|23174.65|23054.65|23155.34|23035.34|10
1621323250000|2021-05-18 07:34:10|23177.95|23057.95|23181.52|23061.52|23181.52|23061.52|23177.66|23057.66|10
1621323260000|2021-05-18 07:34:20|23181.95|23061.95|23201.05|23081.05|23201.05|23081.05|23181.95|23061.95|10
1621323270000|2021-05-18 07:34:30|23200.63|23080.63|23204.13|23084.13|23204.13|23084.13|23200.43|23080.43|10
1621323280000|2021-05-18 07:34:40|23207.04|23087.04|23205.54|23085.54|23207.48|23087.48|23205.54|23085.54|10
1621323290000|2021-05-18 07:34:50|23203.69|23083.69|23200.16|23080.16|23204.17|23084.17|23198.5|23078.5|10
1621323300000|2021-05-18 07:35:00|23201.76|23081.76|23196.82|23076.82|23202.35|23082.35|23196.82|23076.82|10
1621323310000|2021-05-18 07:35:10|23195.86|23075.86|23189.71|23069.71|23196.05|23076.05|23189.71|23069.71|10
1621323320000|2021-05-18 07:35:20|23188.35|23068.35|23187.81|23067.81|23188.35|23068.35|23186.75|23066.75|10
1621323330000|2021-05-18 07:35:30|23188.55|23068.55|23186.66|23066.66|23189.5|23069.5|23186.66|23066.66|10
1621323340000|2021-05-18 07:35:40|23186.72|23066.72|23187.07|23067.07|23188.13|23068.13|23186.72|23066.72|10
1621323350000|2021-05-18 07:35:50|23189.27|23069.27|23190.36|23070.36|23192.13|23072.13|23189.27|23069.27|10
1621323360000|2021-05-18 07:36:00|23190.32|23070.32|23194.45|23074.45|23194.45|23074.45|23190.06|23070.06|10
1621323370000|2021-05-18 07:36:10|23193.49|23073.49|23193.93|23073.93|23194.07|23074.07|23192.33|23072.33|10
1621323380000|2021-05-18 07:36:20|23194.03|23074.03|23200.19|23080.19|23200.19|23080.19|23194.03|23074.03|10
1621323390000|2021-05-18 07:36:30|23202.08|23082.08|23210.75|23090.75|23210.75|23090.75|23201.59|23081.59|10
1621323400000|2021-05-18 07:36:40|23212.82|23092.82|23213.2|23093.2|23213.83|23093.83|23211.46|23091.46|10
1621323410000|2021-05-18 07:36:50|23213.67|23093.67|23213.65|23093.65|23213.67|23093.67|23212.09|23092.09|10
1621323420000|2021-05-18 07:37:00|23213.35|23093.35|23214.69|23094.69|23214.69|23094.69|23211.61|23091.61|10
1621323430000|2021-05-18 07:37:10|23217.01|23097.01|23223.25|23103.25|23223.25|23103.25|23215.56|23095.56|10
1621323440000|2021-05-18 07:37:20|23223.58|23103.58|23228.87|23108.87|23229.75|23109.75|23223.22|23103.22|10
1621323450000|2021-05-18 07:37:30|23228.59|23108.59|23229.29|23109.29|23230.24|23110.24|23227.01|23107.01|10
1621323460000|2021-05-18 07:37:40|23229.96|23109.96|23233.46|23113.46|23233.46|23113.46|23227.72|23107.72|9
1621323470000|2021-05-18 07:37:50|23233.59|23113.59|23233.13|23113.13|23234.12|23114.12|23231.89|23111.89|10
1621323480000|2021-05-18 07:38:00|23233.42|23113.42|23238.28|23118.28|23238.28|23118.28|23233.33|23113.33|10
1621323490000|2021-05-18 07:38:10|23237.93|23117.93|23238.76|23118.76|23238.76|23118.76|23237.52|23117.52|10
1621323500000|2021-05-18 07:38:20|23238.26|23118.26|23240.2|23120.2|23240.2|23120.2|23238.26|23118.26|10
1621323510000|2021-05-18 07:38:30|23239.83|23119.83|23234.13|23114.13|23239.83|23119.83|23234.13|23114.13|10
1621323520000|2021-05-18 07:38:40|23233.16|23113.16|23236.49|23116.49|23236.49|23116.49|23232.66|23112.66|10
1621323530000|2021-05-18 07:38:50|23236.67|23116.67|23237.46|23117.46|23237.53|23117.53|23234.99|23114.99|10
1621323540000|2021-05-18 07:39:00|23237.23|23117.23|23234.87|23114.87|23237.53|23117.53|23234.87|23114.87|10
1621323550000|2021-05-18 07:39:10|23235.59|23115.59|23232.54|23112.54|23235.59|23115.59|23231.99|23111.99|10
1621323560000|2021-05-18 07:39:20|23231.03|23111.03|23227.84|23107.84|23231.03|23111.03|23227.84|23107.84|10
1621323570000|2021-05-18 07:39:30|23228.47|23108.47|23231.34|23111.34|23231.53|23111.53|23228.47|23108.47|10
1621323580000|2021-05-18 07:39:40|23230.86|23110.86|23221.44|23101.44|23230.86|23110.86|23221.44|23101.44|10
1621323590000|2021-05-18 07:39:50|23220.84|23100.84|23223.06|23103.06|23223.06|23103.06|23219.59|23099.59|10
1621323600000|2021-05-18 07:40:00|23228.07|23108.07|23234.16|23114.16|23234.16|23114.16|23228.07|23108.07|10
1621323610000|2021-05-18 07:40:10|23235.12|23115.12|23235.1|23115.1|23235.71|23115.71|23234.11|23114.11|10
1621323620000|2021-05-18 07:40:20|23233.99|23113.99|23227.14|23107.14|23233.99|23113.99|23227.14|23107.14|10
1621323630000|2021-05-18 07:40:30|23226.58|23106.58|23218.99|23098.99|23226.58|23106.58|23218.99|23098.99|10
1621323640000|2021-05-18 07:40:40|23219.38|23099.38|23206.68|23086.68|23219.38|23099.38|23206.68|23086.68|10
1621323650000|2021-05-18 07:40:50|23206.08|23086.08|23204.04|23084.04|23207.37|23087.37|23204.04|23084.04|9
1621323660000|2021-05-18 07:41:00|23205.03|23085.03|23197.62|23077.62|23205.03|23085.03|23197.14|23077.14|10
1621323670000|2021-05-18 07:41:10|23198.04|23078.04|23196.25|23076.25|23198.04|23078.04|23195.68|23075.68|10
1621323680000|2021-05-18 07:41:20|23196.79|23076.79|23188.79|23068.79|23196.79|23076.79|23188.79|23068.79|10
1621323690000|2021-05-18 07:41:30|23189.05|23069.05|23194.09|23074.09|23194.09|23074.09|23189.05|23069.05|10
1621323700000|2021-05-18 07:41:40|23194.28|23074.28|23192.18|23072.18|23194.28|23074.28|23191.65|23071.65|10
1621323710000|2021-05-18 07:41:50|23192.03|23072.03|23191.12|23071.12|23192.33|23072.33|23191.12|23071.12|10
1621323720000|2021-05-18 07:42:00|23191.03|23071.03|23179.88|23059.88|23191.03|23071.03|23179.88|23059.88|10
1621323730000|2021-05-18 07:42:10|23178.16|23058.16|23180.87|23060.87|23181.54|23061.54|23176.86|23056.86|10
1621323740000|2021-05-18 07:42:20|23180.69|23060.69|23174.28|23054.28|23180.69|23060.69|23174.28|23054.28|10
1621323750000|2021-05-18 07:42:30|23173.7|23053.7|23175.55|23055.55|23176.73|23056.73|23173.41|23053.41|10
1621323760000|2021-05-18 07:42:40|23175.37|23055.37|23165.06|23045.06|23175.37|23055.37|23165.06|23045.06|10
1621323770000|2021-05-18 07:42:50|23164.37|23044.37|23161.41|23041.41|23164.37|23044.37|23161.41|23041.41|10
1621323780000|2021-05-18 07:43:00|23159.96|23039.96|23151.07|23031.07|23159.96|23039.96|23151.07|23031.07|10
1621323790000|2021-05-18 07:43:10|23150.58|23030.58|23150.12|23030.12|23151.28|23031.28|23150.12|23030.12|10
1621323800000|2021-05-18 07:43:20|23149.56|23029.56|23152.37|23032.37|23152.81|23032.81|23149.56|23029.56|10
1621323810000|2021-05-18 07:43:30|23151.37|23031.37|23152.12|23032.12|23152.12|23032.12|23149.77|23029.77|10
1621323820000|2021-05-18 07:43:40|23151.72|23031.72|23138.43|23018.43|23152.3|23032.3|23138.43|23018.43|10
1621323830000|2021-05-18 07:43:50|23135.81|23015.81|23127.9|23007.9|23135.81|23015.81|23127.9|23007.9|10
1621323840000|2021-05-18 07:44:00|23128.05|23008.05|23124.33|23004.33|23128.05|23008.05|23124.17|23004.17|10
1621323850000|2021-05-18 07:44:10|23124.75|23004.75|23129.36|23009.36|23129.45|23009.45|23124.75|23004.75|10
1621323860000|2021-05-18 07:44:20|23129.5|23009.5|23133.19|23013.19|23133.75|23013.75|23129.5|23009.5|10
1621323870000|2021-05-18 07:44:30|23132.91|23012.91|23130.04|23010.04|23133.3|23013.3|23130.04|23010.04|9
1621323880000|2021-05-18 07:44:40|23130.67|23010.67|23130.84|23010.84|23133.29|23013.29|23130.67|23010.67|9
1621323890000|2021-05-18 07:44:50|23131.11|23011.11|23130.23|23010.23|23131.92|23011.92|23130.23|23010.23|10
1621323900000|2021-05-18 07:45:00|23129.94|23009.94|23125.25|23005.25|23129.94|23009.94|23125.25|23005.25|10
1621323910000|2021-05-18 07:45:10|23124.31|23004.31|23120.29|23000.29|23124.31|23004.31|23119.98|22999.98|10
1621323920000|2021-05-18 07:45:20|23120.65|23000.65|23112.97|22992.97|23120.65|23000.65|23112.97|22992.97|10
1621323930000|2021-05-18 07:45:30|23111.27|22991.27|23100.78|22980.78|23111.27|22991.27|23100.78|22980.78|10
1621323940000|2021-05-18 07:45:40|23099.79|22979.79|23090.58|22970.58|23099.79|22979.79|23089.26|22969.26|10
1621323950000|2021-05-18 07:45:50|23090.76|22970.76|23078.91|22958.91|23090.84|22970.84|23078.91|22958.91|10
1621323960000|2021-05-18 07:46:00|23078.45|22958.45|23074.24|22954.24|23079|22959|23074.24|22954.24|10
1621323970000|2021-05-18 07:46:10|23069.13|22949.13|23052.12|22932.12|23069.13|22949.13|23052.12|22932.12|10
1621323980000|2021-05-18 07:46:20|23050.8|22930.8|23050.21|22930.21|23052.58|22932.58|23049.04|22929.04|10
1621323990000|2021-05-18 07:46:30|23053.3|22933.3|23060.52|22940.52|23060.7|22940.7|23052.55|22932.55|10
1621324000000|2021-05-18 07:46:40|23062.89|22942.89|23060.4|22940.4|23067.26|22947.26|23060.4|22940.4|10
1621324010000|2021-05-18 07:46:50|23059.5|22939.5|23059.68|22939.68|23060.84|22940.84|23059.32|22939.32|10
1621324020000|2021-05-18 07:47:00|23059.37|22939.37|23054.64|22934.64|23059.37|22939.37|23054.64|22934.64|10
1621324030000|2021-05-18 07:47:10|23054.92|22934.92|23065.99|22945.99|23066.21|22946.21|23054.92|22934.92|10
1621324040000|2021-05-18 07:47:20|23068.69|22948.69|23066.63|22946.63|23069.24|22949.24|23065.29|22945.29|10
1621324050000|2021-05-18 07:47:30|23065.05|22945.05|23061.77|22941.77|23065.05|22945.05|23060.43|22940.43|10
1621324060000|2021-05-18 07:47:40|23059.58|22939.58|23043.64|22923.64|23059.58|22939.58|23043.64|22923.64|10
1621324070000|2021-05-18 07:47:50|23043.37|22923.37|23046.99|22926.99|23046.99|22926.99|23043.37|22923.37|10
1621324080000|2021-05-18 07:48:00|23047.27|22927.27|23052.45|22932.45|23052.45|22932.45|23045.73|22925.73|10
1621324090000|2021-05-18 07:48:10|23050.87|22930.87|23059.94|22939.94|23059.94|22939.94|23050.84|22930.84|10
1621324100000|2021-05-18 07:48:20|23062.62|22942.62|23075.39|22955.39|23075.39|22955.39|23062.62|22942.62|10
1621324110000|2021-05-18 07:48:30|23075.97|22955.97|23075.44|22955.44|23077.2|22957.2|23075.44|22955.44|10
1621324120000|2021-05-18 07:48:40|23073.65|22953.65|23082.17|22962.17|23082.17|22962.17|23073.19|22953.19|10
1621324130000|2021-05-18 07:48:50|23085.85|22965.85|23097.57|22977.57|23097.57|22977.57|23085.85|22965.85|10
1621324140000|2021-05-18 07:49:00|23100.85|22980.85|23092.86|22972.86|23100.85|22980.85|23092.69|22972.69|10
1621324150000|2021-05-18 07:49:10|23091.43|22971.43|23089.7|22969.7|23091.45|22971.45|23088.93|22968.93|10
1621324160000|2021-05-18 07:49:20|23089.63|22969.63|23102.38|22982.38|23102.38|22982.38|23089.63|22969.63|10
1621324170000|2021-05-18 07:49:30|23105.47|22985.47|23108.58|22988.58|23109.14|22989.14|23105.47|22985.47|10
1621324180000|2021-05-18 07:49:40|23109.47|22989.47|23118.65|22998.65|23118.65|22998.65|23109.47|22989.47|10
1621324190000|2021-05-18 07:49:50|23119.34|22999.34|23126.53|23006.53|23127.02|23007.02|23119.34|22999.34|10
1621324200000|2021-05-18 07:50:00|23125.33|23005.33|23124.98|23004.98|23125.57|23005.57|23122.86|23002.86|10
1621324210000|2021-05-18 07:50:10|23126.31|23006.31|23130.1|23010.1|23130.54|23010.54|23126.31|23006.31|10
1621324220000|2021-05-18 07:50:20|23129.16|23009.16|23126.44|23006.44|23129.27|23009.27|23125.58|23005.58|10
1621324230000|2021-05-18 07:50:30|23125.15|23005.15|23124.6|23004.6|23125.82|23005.82|23123.17|23003.17|10
1621324240000|2021-05-18 07:50:40|23124.26|23004.26|23129.07|23009.07|23129.23|23009.23|23123.42|23003.42|10
1621324250000|2021-05-18 07:50:50|23129.58|23009.58|23126.41|23006.41|23131.04|23011.04|23126.41|23006.41|10
1621324260000|2021-05-18 07:51:00|23125.13|23005.13|23117.7|22997.7|23126.07|23006.07|23117.49|22997.49|10
1621324270000|2021-05-18 07:51:10|23116.4|22996.4|23110.47|22990.47|23116.53|22996.53|23110.47|22990.47|10
1621324280000|2021-05-18 07:51:20|23107.7|22987.7|23107.38|22987.38|23107.73|22987.73|23106.21|22986.21|10
1621324290000|2021-05-18 07:51:30|23105.05|22985.05|23104.62|22984.62|23106.36|22986.36|23104.34|22984.34|10
1621324300000|2021-05-18 07:51:40|23104|22984|23103.25|22983.25|23104.18|22984.18|23102.67|22982.67|10
1621324310000|2021-05-18 07:51:50|23103.06|22983.06|23106.91|22986.91|23107.34|22987.34|23103.06|22983.06|10
1621324320000|2021-05-18 07:52:00|23107.16|22987.16|23114.79|22994.79|23114.79|22994.79|23107.16|22987.16|10
1621324330000|2021-05-18 07:52:10|23114.62|22994.62|23119.92|22999.92|23119.92|22999.92|23114.62|22994.62|10
1621324340000|2021-05-18 07:52:20|23126.55|23006.55|23130.12|23010.12|23130.18|23010.18|23125.76|23005.76|10
1621324350000|2021-05-18 07:52:30|23130.29|23010.29|23134.07|23014.07|23134.38|23014.38|23129.29|23009.29|10
1621324360000|2021-05-18 07:52:40|23142.51|23022.51|23141.18|23021.18|23145.96|23025.96|23141.18|23021.18|10
1621324370000|2021-05-18 07:52:50|23140.46|23020.46|23148.17|23028.17|23148.17|23028.17|23140.46|23020.46|10
1621324380000|2021-05-18 07:53:00|23148.64|23028.64|23152.5|23032.5|23152.5|23032.5|23148.16|23028.16|10
1621324390000|2021-05-18 07:53:10|23150.61|23030.61|23150.94|23030.94|23154.24|23034.24|23149.56|23029.56|10
1621324400000|2021-05-18 07:53:20|23150.49|23030.49|23145.03|23025.03|23150.49|23030.49|23145.03|23025.03|10
1621324410000|2021-05-18 07:53:30|23144.82|23024.82|23139.96|23019.96|23144.82|23024.82|23139.96|23019.96|10
1621324420000|2021-05-18 07:53:40|23137.45|23017.45|23129.1|23009.1|23137.45|23017.45|23129.1|23009.1|10
1621324430000|2021-05-18 07:53:50|23128.79|23008.79|23120.81|23000.81|23128.79|23008.79|23120.81|23000.81|10
1621324440000|2021-05-18 07:54:00|23119.34|22999.34|23109.03|22989.03|23119.34|22999.34|23109.03|22989.03|10
1621324450000|2021-05-18 07:54:10|23109.28|22989.28|23113.04|22993.04|23113.44|22993.44|23109.28|22989.28|10
1621324460000|2021-05-18 07:54:20|23114.2|22994.2|23108.75|22988.75|23114.56|22994.56|23108.75|22988.75|10
1621324470000|2021-05-18 07:54:30|23106.49|22986.49|23095.88|22975.88|23106.49|22986.49|23095.88|22975.88|10
1621324480000|2021-05-18 07:54:40|23095.11|22975.11|23086.85|22966.85|23095.11|22975.11|23086.62|22966.62|10
1621324490000|2021-05-18 07:54:50|23086.44|22966.44|23085.58|22965.58|23089.29|22969.29|23085.58|22965.58|10
1621324500000|2021-05-18 07:55:00|23085.5|22965.5|23089.5|22969.5|23089.5|22969.5|23085.35|22965.35|10
1621324510000|2021-05-18 07:55:10|23091.49|22971.49|23098.68|22978.68|23100.39|22980.39|23091.49|22971.49|10
1621324520000|2021-05-18 07:55:20|23098.65|22978.65|23099.53|22979.53|23099.53|22979.53|23097.26|22977.26|10
1621324530000|2021-05-18 07:55:30|23100.68|22980.68|23119.14|22999.14|23119.14|22999.14|23100.68|22980.68|10
1621324540000|2021-05-18 07:55:40|23118.96|22998.96|23121.32|23001.32|23121.32|23001.32|23118.18|22998.18|10
1621324550000|2021-05-18 07:55:50|23121.64|23001.64|23127.03|23007.03|23127.13|23007.13|23121.64|23001.64|10
1621324560000|2021-05-18 07:56:00|23127.21|23007.21|23128.54|23008.54|23128.59|23008.59|23125.82|23005.82|10
1621324570000|2021-05-18 07:56:10|23128.51|23008.51|23132.77|23012.77|23133.11|23013.11|23128.51|23008.51|10
1621324580000|2021-05-18 07:56:20|23132.69|23012.69|23133.05|23013.05|23133.47|23013.47|23132.26|23012.26|10
1621324590000|2021-05-18 07:56:30|23133.2|23013.2|23133.22|23013.22|23134.02|23014.02|23131.61|23011.61|10
1621324600000|2021-05-18 07:56:40|23134.25|23014.25|23139.25|23019.25|23139.25|23019.25|23134.25|23014.25|10
1621324610000|2021-05-18 07:56:50|23139.24|23019.24|23144.58|23024.58|23144.65|23024.65|23139.24|23019.24|10
1621324620000|2021-05-18 07:57:00|23144.83|23024.83|23146.15|23026.15|23146.15|23026.15|23142.39|23022.39|10
1621324630000|2021-05-18 07:57:10|23146.16|23026.16|23144.6|23024.6|23146.43|23026.43|23144.6|23024.6|10
1621324640000|2021-05-18 07:57:20|23145.82|23025.82|23147.45|23027.45|23147.45|23027.45|23144.76|23024.76|10
1621324650000|2021-05-18 07:57:30|23148.27|23028.27|23144.99|23024.99|23150.87|23030.87|23144.99|23024.99|10
1621324660000|2021-05-18 07:57:40|23144.93|23024.93|23145.51|23025.51|23146.68|23026.68|23144.02|23024.02|10
1621324670000|2021-05-18 07:57:50|23147.4|23027.4|23154.09|23034.09|23154.09|23034.09|23147.4|23027.4|10
1621324680000|2021-05-18 07:58:00|23153.95|23033.95|23168.33|23048.33|23168.33|23048.33|23153.95|23033.95|10
1621324690000|2021-05-18 07:58:10|23167.48|23047.48|23171.06|23051.06|23171.84|23051.84|23167.48|23047.48|10
1621324700000|2021-05-18 07:58:20|23171.2|23051.2|23162.72|23042.72|23171.2|23051.2|23162.72|23042.72|10
1621324710000|2021-05-18 07:58:30|23162.9|23042.9|23164.09|23044.09|23164.87|23044.87|23162.9|23042.9|9
1621324720000|2021-05-18 07:58:40|23164.78|23044.78|23173.36|23053.36|23173.36|23053.36|23164.78|23044.78|10
1621324730000|2021-05-18 07:58:50|23173.49|23053.49|23174.38|23054.38|23174.38|23054.38|23172.05|23052.05|10
1621324740000|2021-05-18 07:59:00|23173.79|23053.79|23168.48|23048.48|23174.28|23054.28|23168.48|23048.48|10
1621324750000|2021-05-18 07:59:10|23167.88|23047.88|23163.28|23043.28|23167.88|23047.88|23163.28|23043.28|10
1621324760000|2021-05-18 07:59:20|23163.3|23043.3|23166.82|23046.82|23166.89|23046.89|23163.3|23043.3|10
1621324770000|2021-05-18 07:59:30|23166.83|23046.83|23182.16|23062.16|23182.16|23062.16|23164.31|23044.31|9
1621324780000|2021-05-18 07:59:40|23182.8|23062.8|23188.43|23068.43|23189.93|23069.93|23182.8|23062.8|10
1621324790000|2021-05-18 07:59:50|23187.8|23067.8|23185.09|23065.09|23187.8|23067.8|23183.49|23063.49|10
1621324800000|2021-05-18 08:00:00|23184.93|23064.93|23197.11|23077.11|23197.11|23077.11|23184.93|23064.93|10
1621324810000|2021-05-18 08:00:10|23199.23|23079.23|23207.08|23087.08|23207.08|23087.08|23199.23|23079.23|10
1621324820000|2021-05-18 08:00:20|23210.22|23090.22|23206.48|23086.48|23210.43|23090.43|23204.47|23084.47|9
1621324830000|2021-05-18 08:00:30|23206.38|23086.38|23209.69|23089.69|23210|23090|23206.21|23086.21|10
1621324840000|2021-05-18 08:00:40|23210.08|23090.08|23209.22|23089.22|23210.08|23090.08|23206.71|23086.71|10
1621324850000|2021-05-18 08:00:50|23209.32|23089.32|23203.14|23083.14|23209.86|23089.86|23203.14|23083.14|10
1621324860000|2021-05-18 08:01:00|23203.03|23083.03|23202.72|23082.72|23203.03|23083.03|23200.36|23080.36|10
1621324870000|2021-05-18 08:01:10|23205.26|23085.26|23207.43|23087.43|23207.61|23087.61|23205.26|23085.26|10
1621324880000|2021-05-18 08:01:20|23207.21|23087.21|23212.31|23092.31|23212.77|23092.77|23207.21|23087.21|10
1621324890000|2021-05-18 08:01:30|23213.96|23093.96|23215.87|23095.87|23216.94|23096.94|23213.96|23093.96|10
1621324900000|2021-05-18 08:01:40|23216|23096|23217.82|23097.82|23217.94|23097.94|23216|23096|10
1621324910000|2021-05-18 08:01:50|23218.05|23098.05|23215.14|23095.14|23218.05|23098.05|23213.98|23093.98|10
1621324920000|2021-05-18 08:02:00|23215.65|23095.65|23217.13|23097.13|23218.23|23098.23|23215.65|23095.65|10
1621324930000|2021-05-18 08:02:10|23216.37|23096.37|23209.85|23089.85|23216.37|23096.37|23209.85|23089.85|10
1621324940000|2021-05-18 08:02:20|23208.29|23088.29|23200.76|23080.76|23208.29|23088.29|23200.2|23080.2|10
1621324950000|2021-05-18 08:02:30|23198.01|23078.01|23193.99|23073.99|23198.01|23078.01|23193.67|23073.67|10
1621324960000|2021-05-18 08:02:40|23190.42|23070.42|23180.45|23060.45|23190.42|23070.42|23180.45|23060.45|10
1621324970000|2021-05-18 08:02:50|23178.42|23058.42|23165.31|23045.31|23178.42|23058.42|23165.31|23045.31|10
1621324980000|2021-05-18 08:03:00|23166.17|23046.17|23157.13|23037.13|23166.17|23046.17|23157.13|23037.13|10
1621324990000|2021-05-18 08:03:10|23156|23036|23160.38|23040.38|23160.38|23040.38|23155|23035|10
1621325000000|2021-05-18 08:03:20|23161.74|23041.74|23167.5|23047.5|23167.5|23047.5|23161.74|23041.74|10
1621325010000|2021-05-18 08:03:30|23168.91|23048.91|23164.96|23044.96|23168.91|23048.91|23164.29|23044.29|10
1621325020000|2021-05-18 08:03:40|23164.01|23044.01|23162.07|23042.07|23164.99|23044.99|23162.07|23042.07|10
1621325030000|2021-05-18 08:03:50|23161.14|23041.14|23156.46|23036.46|23161.14|23041.14|23156.46|23036.46|10
1621325040000|2021-05-18 08:04:00|23156.29|23036.29|23157.26|23037.26|23158.14|23038.14|23156.29|23036.29|10
1621325050000|2021-05-18 08:04:10|23157.94|23037.94|23160.13|23040.13|23160.49|23040.49|23157.94|23037.94|10
1621325060000|2021-05-18 08:04:20|23160.54|23040.54|23157.44|23037.44|23161.03|23041.03|23157.44|23037.44|10
1621325070000|2021-05-18 08:04:30|23156.95|23036.95|23152.06|23032.06|23156.95|23036.95|23151.75|23031.75|10
1621325080000|2021-05-18 08:04:40|23151.66|23031.66|23151.81|23031.81|23153.06|23033.06|23151.58|23031.58|10
1621325090000|2021-05-18 08:04:50|23151.7|23031.7|23154.43|23034.43|23154.43|23034.43|23151.4|23031.4|9
1621325100000|2021-05-18 08:05:00|23154.48|23034.48|23151.81|23031.81|23154.48|23034.48|23151.74|23031.74|10
1621325110000|2021-05-18 08:05:10|23150.95|23030.95|23151.52|23031.52|23151.91|23031.91|23150.82|23030.82|10
1621325120000|2021-05-18 08:05:20|23151.72|23031.72|23152.81|23032.81|23152.81|23032.81|23151.39|23031.39|9
1621325130000|2021-05-18 08:05:30|23152.4|23032.4|23158.31|23038.31|23158.78|23038.78|23152.4|23032.4|10
1621325140000|2021-05-18 08:05:40|23158.25|23038.25|23156.51|23036.51|23158.48|23038.48|23156.4|23036.4|10
1621325150000|2021-05-18 08:05:50|23156.23|23036.23|23150.92|23030.92|23156.23|23036.23|23150.92|23030.92|10
1621325160000|2021-05-18 08:06:00|23150.67|23030.67|23144.97|23024.97|23150.89|23030.89|23144.97|23024.97|10
1621325170000|2021-05-18 08:06:10|23145.28|23025.28|23138.19|23018.19|23145.28|23025.28|23137.91|23017.91|10
1621325180000|2021-05-18 08:06:20|23139.23|23019.23|23138.82|23018.82|23139.56|23019.56|23138.27|23018.27|10
1621325190000|2021-05-18 08:06:30|23137.48|23017.48|23141.74|23021.74|23141.74|23021.74|23135.98|23015.98|10
1621325200000|2021-05-18 08:06:40|23141.98|23021.98|23139.99|23019.99|23145.19|23025.19|23139.99|23019.99|10
1621325210000|2021-05-18 08:06:50|23139.63|23019.63|23134.58|23014.58|23140.23|23020.23|23134.58|23014.58|9
1621325220000|2021-05-18 08:07:00|23134.24|23014.24|23125.91|23005.91|23134.24|23014.24|23125.91|23005.91|10
1621325230000|2021-05-18 08:07:10|23125.41|23005.41|23117.77|22997.77|23125.41|23005.41|23117.77|22997.77|10
1621325240000|2021-05-18 08:07:20|23117.06|22997.06|23108.8|22988.8|23117.06|22997.06|23108.8|22988.8|10
1621325250000|2021-05-18 08:07:30|23107.02|22987.02|23108.54|22988.54|23108.76|22988.76|23105.6|22985.6|10
1621325260000|2021-05-18 08:07:40|23107.72|22987.72|23112.43|22992.43|23112.43|22992.43|23107.31|22987.31|10
1621325270000|2021-05-18 08:07:50|23112.55|22992.55|23118|22998|23118|22998|23112.55|22992.55|10
1621325280000|2021-05-18 08:08:00|23118.37|22998.37|23118.94|22998.94|23121.84|23001.84|23118.37|22998.37|10
1621325290000|2021-05-18 08:08:10|23118.81|22998.81|23117.57|22997.57|23118.89|22998.89|23116.59|22996.59|9
1621325300000|2021-05-18 08:08:20|23117.83|22997.83|23123.78|23003.78|23124.2|23004.2|23117.83|22997.83|10
1621325310000|2021-05-18 08:08:30|23123|23003|23131.09|23011.09|23131.09|23011.09|23123|23003|10
1621325320000|2021-05-18 08:08:40|23131.57|23011.57|23146.56|23026.56|23146.56|23026.56|23131.57|23011.57|10
1621325330000|2021-05-18 08:08:50|23146.62|23026.62|23157.83|23037.83|23157.83|23037.83|23146.62|23026.62|10
1621325340000|2021-05-18 08:09:00|23157.87|23037.87|23162.35|23042.35|23162.35|23042.35|23157.87|23037.87|10
1621325350000|2021-05-18 08:09:10|23163.18|23043.18|23167.45|23047.45|23167.45|23047.45|23162.95|23042.95|10
1621325360000|2021-05-18 08:09:20|23167.76|23047.76|23171.57|23051.57|23171.57|23051.57|23167.76|23047.76|10
1621325370000|2021-05-18 08:09:30|23172.01|23052.01|23186.92|23066.92|23186.92|23066.92|23172.01|23052.01|10
1621325380000|2021-05-18 08:09:40|23188.56|23068.56|23200.31|23080.31|23201.37|23081.37|23188.56|23068.56|10
1621325390000|2021-05-18 08:09:50|23198.04|23078.04|23194.96|23074.96|23200.37|23080.37|23193.9|23073.9|10
1621325400000|2021-05-18 08:10:00|23194.53|23074.53|23197.05|23077.05|23197.63|23077.63|23194.53|23074.53|10
1621325410000|2021-05-18 08:10:10|23196.29|23076.29|23192.78|23072.78|23196.29|23076.29|23190.69|23070.69|10
1621325420000|2021-05-18 08:10:20|23192.84|23072.84|23196.93|23076.93|23197.35|23077.35|23192.67|23072.67|10
1621325430000|2021-05-18 08:10:30|23197.68|23077.68|23210.48|23090.48|23210.48|23090.48|23197.68|23077.68|10
1621325440000|2021-05-18 08:10:40|23210.56|23090.56|23214.4|23094.4|23214.4|23094.4|23208.91|23088.91|10
1621325450000|2021-05-18 08:10:50|23214.2|23094.2|23216.09|23096.09|23216.09|23096.09|23212.03|23092.03|10
1621325460000|2021-05-18 08:11:00|23216.45|23096.45|23234.66|23114.66|23234.66|23114.66|23216.45|23096.45|10
1621325470000|2021-05-18 08:11:10|23236.72|23116.72|23237.72|23117.72|23238.91|23118.91|23236.29|23116.29|10
1621325480000|2021-05-18 08:11:20|23237.21|23117.21|23230.98|23110.98|23237.21|23117.21|23230.98|23110.98|10
1621325490000|2021-05-18 08:11:30|23231.15|23111.15|23219.06|23099.06|23231.15|23111.15|23219.06|23099.06|10
1621325500000|2021-05-18 08:11:40|23218.16|23098.16|23210.82|23090.82|23218.16|23098.16|23210.82|23090.82|10
1621325510000|2021-05-18 08:11:50|23210.55|23090.55|23209.12|23089.12|23210.55|23090.55|23206.28|23086.28|10
1621325520000|2021-05-18 08:12:00|23208.9|23088.9|23208.47|23088.47|23210|23090|23208.47|23088.47|10
1621325530000|2021-05-18 08:12:10|23209.74|23089.74|23210.26|23090.26|23211.07|23091.07|23209.74|23089.74|10
1621325540000|2021-05-18 08:12:20|23209.82|23089.82|23211.74|23091.74|23211.74|23091.74|23208.51|23088.51|10
1621325550000|2021-05-18 08:12:30|23212.11|23092.11|23219.77|23099.77|23219.89|23099.89|23212.11|23092.11|10
1621325560000|2021-05-18 08:12:40|23221.69|23101.69|23229.62|23109.62|23229.62|23109.62|23221.69|23101.69|10
1621325570000|2021-05-18 08:12:50|23230.83|23110.83|23235.91|23115.91|23235.99|23115.99|23230.71|23110.71|10
1621325580000|2021-05-18 08:13:00|23236.68|23116.68|23238.96|23118.96|23239.65|23119.65|23236.68|23116.68|10
1621325590000|2021-05-18 08:13:10|23239.68|23119.68|23239.13|23119.13|23242.05|23122.05|23234.91|23114.91|10
1621325600000|2021-05-18 08:13:20|23235.6|23115.6|23233.87|23113.87|23235.76|23115.76|23230.81|23110.81|10
1621325610000|2021-05-18 08:13:30|23234.87|23114.87|23228.52|23108.52|23234.87|23114.87|23225.36|23105.36|10
1621325620000|2021-05-18 08:13:40|23228.12|23108.12|23227|23107|23229.51|23109.51|23224.61|23104.61|9
1621325630000|2021-05-18 08:13:50|23226.81|23106.81|23225.45|23105.45|23227.61|23107.61|23224.47|23104.47|10
1621325640000|2021-05-18 08:14:00|23226.96|23106.96|23226.28|23106.28|23229.01|23109.01|23226.28|23106.28|10
1621325650000|2021-05-18 08:14:10|23225.18|23105.18|23222.73|23102.73|23225.18|23105.18|23221.05|23101.05|10
1621325660000|2021-05-18 08:14:20|23223.04|23103.04|23224|23104|23225.69|23105.69|23223.04|23103.04|10
1621325670000|2021-05-18 08:14:30|23224.34|23104.34|23229.77|23109.77|23229.77|23109.77|23223.79|23103.79|10
1621325680000|2021-05-18 08:14:40|23229.66|23109.66|23234.77|23114.77|23234.77|23114.77|23228.85|23108.85|10
1621325690000|2021-05-18 08:14:50|23234.86|23114.86|23238.57|23118.57|23239.99|23119.99|23234.86|23114.86|10
1621325700000|2021-05-18 08:15:00|23238.55|23118.55|23243.72|23123.72|23244.88|23124.88|23238.38|23118.38|10
1621325710000|2021-05-18 08:15:10|23244.34|23124.34|23242.72|23122.72|23244.44|23124.44|23242.72|23122.72|10
1621325720000|2021-05-18 08:15:20|23242.54|23122.54|23238.86|23118.86|23242.54|23122.54|23238.76|23118.76|10
1621325730000|2021-05-18 08:15:30|23239.04|23119.04|23229.29|23109.29|23239.04|23119.04|23229.29|23109.29|10
1621325740000|2021-05-18 08:15:40|23229.14|23109.14|23229.62|23109.62|23231|23111|23228.68|23108.68|10
1621325750000|2021-05-18 08:15:50|23229.3|23109.3|23223.62|23103.62|23229.78|23109.78|23223.62|23103.62|10
1621325760000|2021-05-18 08:16:00|23225.06|23105.06|23224.07|23104.07|23225.1|23105.1|23222.93|23102.93|10
1621325770000|2021-05-18 08:16:10|23224.74|23104.74|23230.8|23110.8|23230.8|23110.8|23224.73|23104.73|10
1621325780000|2021-05-18 08:16:20|23229.67|23109.67|23228.81|23108.81|23230.17|23110.17|23228.81|23108.81|10
1621325790000|2021-05-18 08:16:30|23229.11|23109.11|23223.96|23103.96|23229.15|23109.15|23223.96|23103.96|10
1621325800000|2021-05-18 08:16:40|23224.3|23104.3|23216.95|23096.95|23224.3|23104.3|23216.95|23096.95|10
1621325810000|2021-05-18 08:16:50|23216.34|23096.34|23218.22|23098.22|23218.22|23098.22|23215.26|23095.26|10
1621325820000|2021-05-18 08:17:00|23218.83|23098.83|23213.22|23093.22|23219.13|23099.13|23212.49|23092.49|10
1621325830000|2021-05-18 08:17:10|23211.25|23091.25|23211.21|23091.21|23213.46|23093.46|23204.55|23084.55|10
1621325840000|2021-05-18 08:17:20|23210.26|23090.26|23207.49|23087.49|23211.53|23091.53|23204.19|23084.19|10
1621325850000|2021-05-18 08:17:30|23205.06|23085.06|23207.18|23087.18|23207.18|23087.18|23199.77|23079.77|10
1621325860000|2021-05-18 08:17:40|23206.09|23086.09|23208.91|23088.91|23210.49|23090.49|23206.09|23086.09|10
1621325870000|2021-05-18 08:17:50|23210.8|23090.8|23220.44|23100.44|23220.68|23100.68|23210.8|23090.8|10
1621325880000|2021-05-18 08:18:00|23219.94|23099.94|23238.73|23118.73|23238.73|23118.73|23219.14|23099.14|10
1621325890000|2021-05-18 08:18:10|23239.34|23119.34|23272.6|23152.6|23273.45|23153.45|23239.34|23119.34|10
1621325900000|2021-05-18 08:18:20|23274.34|23154.34|23275.56|23155.56|23276.45|23156.45|23272.32|23152.32|10
1621325910000|2021-05-18 08:18:30|23275.73|23155.73|23265.6|23145.6|23276.9|23156.9|23265.6|23145.6|10
1621325920000|2021-05-18 08:18:40|23262.63|23142.63|23264.83|23144.83|23264.83|23144.83|23259.18|23139.18|10
1621325930000|2021-05-18 08:18:50|23265.64|23145.64|23265.31|23145.31|23266.71|23146.71|23265.05|23145.05|10
1621325940000|2021-05-18 08:19:00|23265.88|23145.88|23256.91|23136.91|23265.88|23145.88|23256.91|23136.91|10
1621325950000|2021-05-18 08:19:10|23255.49|23135.49|23250.78|23130.78|23255.49|23135.49|23250.14|23130.14|10
1621325960000|2021-05-18 08:19:20|23251.05|23131.05|23259.58|23139.58|23259.58|23139.58|23251.05|23131.05|10
1621325970000|2021-05-18 08:19:30|23259.32|23139.32|23268.35|23148.35|23269.52|23149.52|23259.32|23139.32|9
1621325980000|2021-05-18 08:19:40|23269.1|23149.1|23272.17|23152.17|23273.6|23153.6|23268.62|23148.62|10
1621325990000|2021-05-18 08:19:50|23272.16|23152.16|23274.83|23154.83|23275.84|23155.84|23272.16|23152.16|10
1621326000000|2021-05-18 08:20:00|23275.89|23155.89|23296.48|23176.48|23296.48|23176.48|23275.89|23155.89|10
1621326010000|2021-05-18 08:20:10|23298.64|23178.64|23300.78|23180.78|23301.85|23181.85|23298.48|23178.48|9
1621326020000|2021-05-18 08:20:20|23299.83|23179.83|23296.07|23176.07|23299.83|23179.83|23293.96|23173.96|10
1621326030000|2021-05-18 08:20:30|23295.64|23175.64|23293.81|23173.81|23296.63|23176.63|23293.81|23173.81|10
1621326040000|2021-05-18 08:20:40|23295.06|23175.06|23289.34|23169.34|23295.06|23175.06|23289.34|23169.34|10
1621326050000|2021-05-18 08:20:50|23288.94|23168.94|23292.04|23172.04|23292.04|23172.04|23288.94|23168.94|10
1621326060000|2021-05-18 08:21:00|23291.98|23171.98|23295.37|23175.37|23295.57|23175.57|23291.98|23171.98|9
1621326070000|2021-05-18 08:21:10|23295.6|23175.6|23296.35|23176.35|23297.13|23177.13|23292.18|23172.18|10
1621326080000|2021-05-18 08:21:20|23295.92|23175.92|23290.13|23170.13|23295.92|23175.92|23290.13|23170.13|10
1621326090000|2021-05-18 08:21:30|23290.61|23170.61|23290.54|23170.54|23290.61|23170.61|23287.34|23167.34|10
1621326100000|2021-05-18 08:21:40|23290.26|23170.26|23291.78|23171.78|23292.4|23172.4|23289.71|23169.71|10
1621326110000|2021-05-18 08:21:50|23292.04|23172.04|23291.61|23171.61|23293.62|23173.62|23291.61|23171.61|10
1621326120000|2021-05-18 08:22:00|23291.15|23171.15|23288.32|23168.32|23291.33|23171.33|23287.35|23167.35|10
1621326130000|2021-05-18 08:22:10|23287.51|23167.51|23288.65|23168.65|23288.65|23168.65|23285.64|23165.64|10
1621326140000|2021-05-18 08:22:20|23289.34|23169.34|23291.73|23171.73|23292.02|23172.02|23288.66|23168.66|10
1621326150000|2021-05-18 08:22:30|23291.52|23171.52|23293.66|23173.66|23293.91|23173.91|23291.52|23171.52|9
1621326160000|2021-05-18 08:22:40|23294.3|23174.3|23292.11|23172.11|23294.3|23174.3|23291.62|23171.62|10
1621326170000|2021-05-18 08:22:50|23292.99|23172.99|23295.23|23175.23|23295.23|23175.23|23291.13|23171.13|10
1621326180000|2021-05-18 08:23:00|23296.36|23176.36|23294.04|23174.04|23298.2|23178.2|23294.04|23174.04|10
1621326190000|2021-05-18 08:23:10|23294.35|23174.35|23298.57|23178.57|23298.97|23178.97|23294.35|23174.35|10
1621326200000|2021-05-18 08:23:20|23298.26|23178.26|23295.94|23175.94|23298.26|23178.26|23295.21|23175.21|10
1621326210000|2021-05-18 08:23:30|23294.5|23174.5|23292.65|23172.65|23294.5|23174.5|23292.65|23172.65|10
1621326220000|2021-05-18 08:23:40|23292.93|23172.93|23296.35|23176.35|23296.35|23176.35|23292.93|23172.93|10
1621326230000|2021-05-18 08:23:50|23296.94|23176.94|23299.32|23179.32|23299.32|23179.32|23296.36|23176.36|10
1621326240000|2021-05-18 08:24:00|23299.55|23179.55|23304.74|23184.74|23304.74|23184.74|23299.55|23179.55|10
1621326250000|2021-05-18 08:24:10|23304.4|23184.4|23308.14|23188.14|23308.2|23188.2|23304.4|23184.4|10
1621326260000|2021-05-18 08:24:20|23307.53|23187.53|23309.3|23189.3|23309.32|23189.32|23306.28|23186.28|10
1621326270000|2021-05-18 08:24:30|23309.15|23189.15|23310.56|23190.56|23310.88|23190.88|23308.93|23188.93|10
1621326280000|2021-05-18 08:24:40|23309.95|23189.95|23309.19|23189.19|23310.25|23190.25|23309.19|23189.19|10
1621326290000|2021-05-18 08:24:50|23308.23|23188.23|23309.61|23189.61|23309.64|23189.64|23308.23|23188.23|10
1621326300000|2021-05-18 08:25:00|23309.73|23189.73|23309.31|23189.31|23311.18|23191.18|23309.31|23189.31|10
1621326310000|2021-05-18 08:25:10|23308.95|23188.95|23306.43|23186.43|23308.95|23188.95|23306.43|23186.43|10
1621326320000|2021-05-18 08:25:20|23307.48|23187.48|23301.87|23181.87|23307.48|23187.48|23301.87|23181.87|10
1621326330000|2021-05-18 08:25:30|23301.11|23181.11|23295.29|23175.29|23301.11|23181.11|23295.29|23175.29|10
1621326340000|2021-05-18 08:25:40|23296.1|23176.1|23294.75|23174.75|23296.54|23176.54|23294.75|23174.75|10
1621326350000|2021-05-18 08:25:50|23294.74|23174.74|23295.28|23175.28|23296.58|23176.58|23294.49|23174.49|10
1621326360000|2021-05-18 08:26:00|23294.45|23174.45|23297.25|23177.25|23297.25|23177.25|23294.45|23174.45|10
1621326370000|2021-05-18 08:26:10|23296.36|23176.36|23301.93|23181.93|23302.44|23182.44|23296.36|23176.36|10
1621326380000|2021-05-18 08:26:20|23302.57|23182.57|23295.6|23175.6|23302.57|23182.57|23295.6|23175.6|10
1621326390000|2021-05-18 08:26:30|23294|23174|23307.11|23187.11|23307.11|23187.11|23293.1|23173.1|10
1621326400000|2021-05-18 08:26:40|23308.58|23188.58|23316.06|23196.06|23318.63|23198.63|23308.58|23188.58|10
1621326410000|2021-05-18 08:26:50|23316.78|23196.78|23318.64|23198.64|23320.56|23200.56|23316.51|23196.51|10
1621326420000|2021-05-18 08:27:00|23319.25|23199.25|23308.2|23188.2|23319.28|23199.28|23308.2|23188.2|10
1621326430000|2021-05-18 08:27:10|23308.66|23188.66|23304.24|23184.24|23308.66|23188.66|23302.55|23182.55|10
1621326440000|2021-05-18 08:27:20|23304.39|23184.39|23297.6|23177.6|23304.39|23184.39|23297.6|23177.6|10
1621326450000|2021-05-18 08:27:30|23297.43|23177.43|23295.7|23175.7|23298.27|23178.27|23294.57|23174.57|10
1621326460000|2021-05-18 08:27:40|23294.4|23174.4|23298.44|23178.44|23300.05|23180.05|23285.84|23165.84|10
1621326470000|2021-05-18 08:27:50|23298.12|23178.12|23299.39|23179.39|23299.39|23179.39|23296.32|23176.32|10
1621326480000|2021-05-18 08:28:00|23299.74|23179.74|23299.46|23179.46|23299.82|23179.82|23298.49|23178.49|10
1621326490000|2021-05-18 08:28:10|23297.44|23177.44|23295.35|23175.35|23297.47|23177.47|23294.13|23174.13|10
1621326500000|2021-05-18 08:28:20|23295.13|23175.13|23295.66|23175.66|23296.85|23176.85|23294.94|23174.94|10
1621326510000|2021-05-18 08:28:30|23294.81|23174.81|23291.08|23171.08|23295.77|23175.77|23291.08|23171.08|10
1621326520000|2021-05-18 08:28:40|23291.56|23171.56|23287.19|23167.19|23291.56|23171.56|23287.19|23167.19|10
1621326530000|2021-05-18 08:28:50|23288.13|23168.13|23287.73|23167.73|23291.83|23171.83|23287.73|23167.73|10
1621326540000|2021-05-18 08:29:00|23287.68|23167.68|23279.9|23159.9|23287.68|23167.68|23279.9|23159.9|10
1621326550000|2021-05-18 08:29:10|23280.03|23160.03|23281.52|23161.52|23282.27|23162.27|23277.43|23157.43|10
1621326560000|2021-05-18 08:29:20|23281.63|23161.63|23274.58|23154.58|23281.63|23161.63|23274.36|23154.36|10
1621326570000|2021-05-18 08:29:30|23273.29|23153.29|23279.89|23159.89|23279.93|23159.93|23272.99|23152.99|10
1621326580000|2021-05-18 08:29:40|23279.21|23159.21|23279.6|23159.6|23279.6|23159.6|23277.44|23157.44|10
1621326590000|2021-05-18 08:29:50|23280.75|23160.75|23282.02|23162.02|23283.33|23163.33|23280.75|23160.75|10
1621326600000|2021-05-18 08:30:00|23281.46|23161.46|23280.36|23160.36|23281.46|23161.46|23277.83|23157.83|10
1621326610000|2021-05-18 08:30:10|23281.08|23161.08|23284.36|23164.36|23284.36|23164.36|23280.86|23160.86|10
1621326620000|2021-05-18 08:30:20|23284.9|23164.9|23293.17|23173.17|23293.17|23173.17|23284.9|23164.9|10
1621326630000|2021-05-18 08:30:30|23293.14|23173.14|23297.15|23177.15|23297.15|23177.15|23291.58|23171.58|9
1621326640000|2021-05-18 08:30:40|23298.68|23178.68|23289.23|23169.23|23298.68|23178.68|23287.78|23167.78|10
1621326650000|2021-05-18 08:30:50|23289.42|23169.42|23285.61|23165.61|23289.42|23169.42|23285.3|23165.3|10
1621326660000|2021-05-18 08:31:00|23285.1|23165.1|23274.47|23154.47|23285.1|23165.1|23274.42|23154.42|10
1621326670000|2021-05-18 08:31:10|23274.57|23154.57|23270.36|23150.36|23274.57|23154.57|23270.36|23150.36|10
1621326680000|2021-05-18 08:31:20|23270.67|23150.67|23267.54|23147.54|23270.67|23150.67|23267.33|23147.33|10
1621326690000|2021-05-18 08:31:30|23267.78|23147.78|23266.11|23146.11|23267.78|23147.78|23266.11|23146.11|10
1621326700000|2021-05-18 08:31:40|23266.1|23146.1|23261.68|23141.68|23266.1|23146.1|23261.68|23141.68|10
1621326710000|2021-05-18 08:31:50|23261.19|23141.19|23255.95|23135.95|23261.19|23141.19|23254.04|23134.04|10
1621326720000|2021-05-18 08:32:00|23255.4|23135.4|23245.04|23125.04|23255.4|23135.4|23245.04|23125.04|10
1621326730000|2021-05-18 08:32:10|23246.73|23126.73|23255.96|23135.96|23255.96|23135.96|23246.43|23126.43|10
1621326740000|2021-05-18 08:32:20|23256.07|23136.07|23267.95|23147.95|23267.95|23147.95|23256.07|23136.07|10
1621326750000|2021-05-18 08:32:30|23269.1|23149.1|23269.41|23149.41|23272.93|23152.93|23268.89|23148.89|10
1621326760000|2021-05-18 08:32:40|23267.38|23147.38|23266.64|23146.64|23268.82|23148.82|23266.07|23146.07|10
1621326770000|2021-05-18 08:32:50|23267|23147|23266.45|23146.45|23268.58|23148.58|23266.45|23146.45|10
1621326780000|2021-05-18 08:33:00|23266.59|23146.59|23266.08|23146.08|23266.89|23146.89|23264.5|23144.5|10
1621326790000|2021-05-18 08:33:10|23266.2|23146.2|23271.04|23151.04|23271.09|23151.09|23266.2|23146.2|10
1621326800000|2021-05-18 08:33:20|23270.5|23150.5|23272.68|23152.68|23272.72|23152.72|23270.5|23150.5|10
1621326810000|2021-05-18 08:33:30|23272.57|23152.57|23266.55|23146.55|23272.62|23152.62|23266.55|23146.55|10
1621326820000|2021-05-18 08:33:40|23266.45|23146.45|23260.43|23140.43|23266.68|23146.68|23260.43|23140.43|10
1621326830000|2021-05-18 08:33:50|23259.49|23139.49|23258.67|23138.67|23259.49|23139.49|23256.43|23136.43|10
1621326840000|2021-05-18 08:34:00|23258.99|23138.99|23262.99|23142.99|23263.23|23143.23|23258.75|23138.75|10
1621326850000|2021-05-18 08:34:10|23263.89|23143.89|23260.29|23140.29|23264.18|23144.18|23260.01|23140.01|10
1621326860000|2021-05-18 08:34:20|23259.94|23139.94|23269.88|23149.88|23269.88|23149.88|23259.54|23139.54|10
1621326870000|2021-05-18 08:34:30|23271.3|23151.3|23273.56|23153.56|23273.56|23153.56|23269.7|23149.7|10
1621326880000|2021-05-18 08:34:40|23273.51|23153.51|23274.76|23154.76|23274.76|23154.76|23272.17|23152.17|10
1621326890000|2021-05-18 08:34:50|23274.29|23154.29|23279.6|23159.6|23279.6|23159.6|23274.29|23154.29|10
1621326900000|2021-05-18 08:35:00|23281.8|23161.8|23284.98|23164.98|23284.98|23164.98|23280.1|23160.1|9
1621326910000|2021-05-18 08:35:10|23285.79|23165.79|23282.09|23162.09|23285.79|23165.79|23281.76|23161.76|10
1621326920000|2021-05-18 08:35:20|23282.13|23162.13|23278.5|23158.5|23282.13|23162.13|23278.25|23158.25|10
1621326930000|2021-05-18 08:35:30|23279.44|23159.44|23283.51|23163.51|23283.51|23163.51|23279.44|23159.44|10
1621326940000|2021-05-18 08:35:40|23282.3|23162.3|23281.87|23161.87|23282.3|23162.3|23279.1|23159.1|10
1621326950000|2021-05-18 08:35:50|23282.75|23162.75|23284.35|23164.35|23284.35|23164.35|23282.01|23162.01|10
1621326960000|2021-05-18 08:36:00|23284.87|23164.87|23279.22|23159.22|23284.87|23164.87|23279.05|23159.05|10
1621326970000|2021-05-18 08:36:10|23278.69|23158.69|23263.24|23143.24|23278.69|23158.69|23263.24|23143.24|10
1621326980000|2021-05-18 08:36:20|23262.24|23142.24|23261.26|23141.26|23263.56|23143.56|23261.13|23141.13|10
1621326990000|2021-05-18 08:36:30|23260.64|23140.64|23254.85|23134.85|23261.23|23141.23|23254.85|23134.85|10
1621327000000|2021-05-18 08:36:40|23254.66|23134.66|23256.72|23136.72|23257.09|23137.09|23254.66|23134.66|10
1621327010000|2021-05-18 08:36:50|23256.22|23136.22|23257.64|23137.64|23258.41|23138.41|23255.74|23135.74|10
1621327020000|2021-05-18 08:37:00|23258.61|23138.61|23259.44|23139.44|23259.71|23139.71|23257.98|23137.98|10
1621327030000|2021-05-18 08:37:10|23258.96|23138.96|23258.94|23138.94|23258.96|23138.96|23256.57|23136.57|10
1621327040000|2021-05-18 08:37:20|23258.8|23138.8|23256.01|23136.01|23260.48|23140.48|23256.01|23136.01|10
1621327050000|2021-05-18 08:37:30|23254.65|23134.65|23256.08|23136.08|23256.08|23136.08|23253.65|23133.65|10
1621327060000|2021-05-18 08:37:40|23256.56|23136.56|23251.46|23131.46|23256.56|23136.56|23251.46|23131.46|10
1621327070000|2021-05-18 08:37:50|23250.69|23130.69|23248|23128|23250.69|23130.69|23248|23128|10
1621327080000|2021-05-18 08:38:00|23248.05|23128.05|23246.69|23126.69|23248.35|23128.35|23246.69|23126.69|10
1621327090000|2021-05-18 08:38:10|23246.82|23126.82|23239.01|23119.01|23246.82|23126.82|23239.01|23119.01|9
1621327100000|2021-05-18 08:38:20|23237.53|23117.53|23222.05|23102.05|23237.53|23117.53|23222.05|23102.05|10
1621327110000|2021-05-18 08:38:30|23221.3|23101.3|23221.76|23101.76|23222.12|23102.12|23220.63|23100.63|10
1621327120000|2021-05-18 08:38:40|23221.31|23101.31|23219.44|23099.44|23221.32|23101.32|23219.04|23099.04|10
1621327130000|2021-05-18 08:38:50|23219.26|23099.26|23217.7|23097.7|23220.24|23100.24|23217.7|23097.7|10
1621327140000|2021-05-18 08:39:00|23217.51|23097.51|23228.24|23108.24|23228.24|23108.24|23216.5|23096.5|10
1621327150000|2021-05-18 08:39:10|23231.07|23111.07|23225.96|23105.96|23231.38|23111.38|23225.96|23105.96|10
1621327160000|2021-05-18 08:39:20|23224.54|23104.54|23220.18|23100.18|23224.54|23104.54|23220.18|23100.18|10
1621327170000|2021-05-18 08:39:30|23218.83|23098.83|23211.35|23091.35|23218.83|23098.83|23211.35|23091.35|10
1621327180000|2021-05-18 08:39:40|23209.77|23089.77|23204.86|23084.86|23209.88|23089.88|23204.86|23084.86|10
1621327190000|2021-05-18 08:39:50|23202.74|23082.74|23188.92|23068.92|23202.74|23082.74|23188.92|23068.92|10
1621327200000|2021-05-18 08:40:00|23188.98|23068.98|23190.47|23070.47|23190.47|23070.47|23186.5|23066.5|10
1621327210000|2021-05-18 08:40:10|23190.8|23070.8|23187.96|23067.96|23190.8|23070.8|23187.96|23067.96|10
1621327220000|2021-05-18 08:40:20|23186.72|23066.72|23173.68|23053.68|23186.72|23066.72|23173.68|23053.68|10
1621327230000|2021-05-18 08:40:30|23172.98|23052.98|23161.55|23041.55|23172.98|23052.98|23161.55|23041.55|10
1621327240000|2021-05-18 08:40:40|23160.39|23040.39|23149.92|23029.92|23160.39|23040.39|23149.58|23029.58|10
1621327250000|2021-05-18 08:40:50|23148.47|23028.47|23139.03|23019.03|23148.47|23028.47|23137.93|23017.93|10
1621327260000|2021-05-18 08:41:00|23141.72|23021.72|23143.71|23023.71|23144.11|23024.11|23139.84|23019.84|10
1621327270000|2021-05-18 08:41:10|23142.52|23022.52|23135.11|23015.11|23142.52|23022.52|23135.11|23015.11|10
1621327280000|2021-05-18 08:41:20|23135.98|23015.98|23137.21|23017.21|23137.21|23017.21|23134.85|23014.85|10
1621327290000|2021-05-18 08:41:30|23137.85|23017.85|23139.66|23019.66|23139.87|23019.87|23137.51|23017.51|10
1621327300000|2021-05-18 08:41:40|23140.04|23020.04|23141.59|23021.59|23142.32|23022.32|23140.04|23020.04|10
1621327310000|2021-05-18 08:41:50|23140.6|23020.6|23134.79|23014.79|23140.6|23020.6|23132.11|23012.11|10
1621327320000|2021-05-18 08:42:00|23135.13|23015.13|23136.66|23016.66|23137.54|23017.54|23135.13|23015.13|10
1621327330000|2021-05-18 08:42:10|23137.16|23017.16|23133.47|23013.47|23137.16|23017.16|23133.39|23013.39|10
1621327340000|2021-05-18 08:42:20|23134.9|23014.9|23150.5|23030.5|23150.5|23030.5|23134.9|23014.9|10
1621327350000|2021-05-18 08:42:30|23152.35|23032.35|23156.07|23036.07|23156.81|23036.81|23152.35|23032.35|10
1621327360000|2021-05-18 08:42:40|23155.25|23035.25|23157.44|23037.44|23157.44|23037.44|23151.76|23031.76|10
1621327370000|2021-05-18 08:42:50|23156.51|23036.51|23157.55|23037.55|23157.87|23037.87|23156.51|23036.51|10
1621327380000|2021-05-18 08:43:00|23157.13|23037.13|23170.49|23050.49|23170.49|23050.49|23157.13|23037.13|10
1621327390000|2021-05-18 08:43:10|23171.95|23051.95|23171.01|23051.01|23173.65|23053.65|23171.01|23051.01|10
1621327400000|2021-05-18 08:43:20|23170.6|23050.6|23168.53|23048.53|23171.22|23051.22|23167.22|23047.22|10
1621327410000|2021-05-18 08:43:30|23169.52|23049.52|23172.44|23052.44|23174.82|23054.82|23169.52|23049.52|10
1621327420000|2021-05-18 08:43:40|23171.77|23051.77|23167.67|23047.67|23172.62|23052.62|23167.67|23047.67|10
1621327430000|2021-05-18 08:43:50|23166.9|23046.9|23168.29|23048.29|23169.07|23049.07|23166.9|23046.9|10
1621327440000|2021-05-18 08:44:00|23168.19|23048.19|23166.67|23046.67|23168.19|23048.19|23165.52|23045.52|10
1621327450000|2021-05-18 08:44:10|23166.26|23046.26|23176.46|23056.46|23176.46|23056.46|23166.26|23046.26|10
1621327460000|2021-05-18 08:44:20|23175.73|23055.73|23173.58|23053.58|23175.73|23055.73|23173.58|23053.58|10
1621327470000|2021-05-18 08:44:30|23173.53|23053.53|23176.15|23056.15|23178.06|23058.06|23173.2|23053.2|10
1621327480000|2021-05-18 08:44:40|23176.2|23056.2|23170.96|23050.96|23177.48|23057.48|23170.96|23050.96|10
1621327490000|2021-05-18 08:44:50|23169.74|23049.74|23162.4|23042.4|23169.74|23049.74|23162.4|23042.4|10
1621327500000|2021-05-18 08:45:00|23162.98|23042.98|23163.33|23043.33|23164.03|23044.03|23161.51|23041.51|10
1621327510000|2021-05-18 08:45:10|23164.68|23044.68|23165.82|23045.82|23169.24|23049.24|23164.43|23044.43|10
1621327520000|2021-05-18 08:45:20|23166.22|23046.22|23155.38|23035.38|23166.47|23046.47|23155.38|23035.38|10
1621327530000|2021-05-18 08:45:30|23155.22|23035.22|23143.39|23023.39|23155.22|23035.22|23143.39|23023.39|10
1621327540000|2021-05-18 08:45:40|23140.75|23020.75|23124.85|23004.85|23140.83|23020.83|23124.85|23004.85|10
1621327550000|2021-05-18 08:45:50|23123.99|23003.99|23121.06|23001.06|23125.03|23005.03|23119.21|22999.21|10
1621327560000|2021-05-18 08:46:00|23120.57|23000.57|23110.69|22990.69|23120.57|23000.57|23110.69|22990.69|10
1621327570000|2021-05-18 08:46:10|23111.17|22991.17|23099.17|22979.17|23111.17|22991.17|23099.17|22979.17|10
1621327580000|2021-05-18 08:46:20|23097.45|22977.45|23087.96|22967.96|23097.45|22977.45|23087.94|22967.94|10
1621327590000|2021-05-18 08:46:30|23088.7|22968.7|23082.06|22962.06|23088.7|22968.7|23081.67|22961.67|10
1621327600000|2021-05-18 08:46:40|23082.35|22962.35|23078.61|22958.61|23082.61|22962.61|23078.61|22958.61|10
1621327610000|2021-05-18 08:46:50|23078.28|22958.28|23079.81|22959.81|23079.81|22959.81|23075.99|22955.99|10
1621327620000|2021-05-18 08:47:00|23080.07|22960.07|23076.19|22956.19|23080.07|22960.07|23075.38|22955.38|10
1621327630000|2021-05-18 08:47:10|23075.28|22955.28|23066.35|22946.35|23075.28|22955.28|23066.35|22946.35|9
1621327640000|2021-05-18 08:47:20|23066.52|22946.52|23066.1|22946.1|23067.73|22947.73|23064.74|22944.74|9
1621327650000|2021-05-18 08:47:30|23065.19|22945.19|23061.4|22941.4|23065.64|22945.64|23061.4|22941.4|10
1621327660000|2021-05-18 08:47:40|23061.26|22941.26|23050.95|22930.95|23061.26|22941.26|23050.95|22930.95|10
1621327670000|2021-05-18 08:47:50|23050.46|22930.46|23045.68|22925.68|23050.7|22930.7|23045.68|22925.68|10
1621327680000|2021-05-18 08:48:00|23045.86|22925.86|23047.13|22927.13|23047.13|22927.13|23045.54|22925.54|10
1621327690000|2021-05-18 08:48:10|23048.2|22928.2|23055.09|22935.09|23056.47|22936.47|23048.2|22928.2|9
1621327700000|2021-05-18 08:48:20|23055.2|22935.2|23060.42|22940.42|23060.42|22940.42|23054.43|22934.43|10
1621327710000|2021-05-18 08:48:30|23061.06|22941.06|23078.9|22958.9|23078.9|22958.9|23060.87|22940.87|10
1621327720000|2021-05-18 08:48:40|23081.45|22961.45|23084.6|22964.6|23084.84|22964.84|23079.87|22959.87|10
1621327730000|2021-05-18 08:48:50|23084.54|22964.54|23080.78|22960.78|23085.74|22965.74|23079.73|22959.73|10
1621327740000|2021-05-18 08:49:00|23080.82|22960.82|23081.04|22961.04|23084.06|22964.06|23080.55|22960.55|10
1621327750000|2021-05-18 08:49:10|23079.69|22959.69|23069.67|22949.67|23079.69|22959.69|23069.05|22949.05|10
1621327760000|2021-05-18 08:49:20|23068.73|22948.73|23074.34|22954.34|23075.82|22955.82|23068.73|22948.73|10
1621327770000|2021-05-18 08:49:30|23073.74|22953.74|23067.49|22947.49|23074.88|22954.88|23067.49|22947.49|10
1621327780000|2021-05-18 08:49:40|23066.6|22946.6|23063.9|22943.9|23066.6|22946.6|23061.08|22941.08|10
1621327790000|2021-05-18 08:49:50|23064.25|22944.25|23062.57|22942.57|23065.21|22945.21|23062.34|22942.34|10
1621327800000|2021-05-18 08:50:00|23062.94|22942.94|23073.95|22953.95|23073.95|22953.95|23062.23|22942.23|10
1621327810000|2021-05-18 08:50:10|23075.96|22955.96|23088.07|22968.07|23088.07|22968.07|23075.96|22955.96|10
1621327820000|2021-05-18 08:50:20|23087.68|22967.68|23094.43|22974.43|23094.51|22974.51|23087.68|22967.68|10
1621327830000|2021-05-18 08:50:30|23100.47|22980.47|23106.93|22986.93|23106.93|22986.93|23100.25|22980.25|10
1621327840000|2021-05-18 08:50:40|23107.81|22987.81|23107.77|22987.77|23109.7|22989.7|23107.77|22987.77|10
1621327850000|2021-05-18 08:50:50|23107.34|22987.34|23104.1|22984.1|23107.43|22987.43|23104.04|22984.04|10
1621327860000|2021-05-18 08:51:00|23104.84|22984.84|23093.14|22973.14|23104.84|22984.84|23093.14|22973.14|10
1621327870000|2021-05-18 08:51:10|23090.66|22970.66|23091.41|22971.41|23091.41|22971.41|23087.05|22967.05|10
1621327880000|2021-05-18 08:51:20|23090.86|22970.86|23094.2|22974.2|23116.35|22996.35|23090.32|22970.32|10
1621327890000|2021-05-18 08:51:30|23095.02|22975.02|23093.07|22973.07|23095.02|22975.02|23091.58|22971.58|10
1621327900000|2021-05-18 08:51:40|23094.64|22974.64|23098.68|22978.68|23098.68|22978.68|23092.92|22972.92|10
1621327910000|2021-05-18 08:51:50|23099.41|22979.41|23113.36|22993.36|23113.36|22993.36|23099.41|22979.41|10
1621327920000|2021-05-18 08:52:00|23114.45|22994.45|23116.54|22996.54|23118.93|22998.93|23113.89|22993.89|10
1621327930000|2021-05-18 08:52:10|23116.62|22996.62|23110.3|22990.3|23117.18|22997.18|23110.3|22990.3|10
1621327940000|2021-05-18 08:52:20|23106.92|22986.92|23098.81|22978.81|23106.92|22986.92|23098.81|22978.81|10
1621327950000|2021-05-18 08:52:30|23098.37|22978.37|23108.49|22988.49|23108.49|22988.49|23097.52|22977.52|10
1621327960000|2021-05-18 08:52:40|23108.69|22988.69|23110.03|22990.03|23110.03|22990.03|23107.96|22987.96|10
1621327970000|2021-05-18 08:52:50|23110.44|22990.44|23115.42|22995.42|23115.42|22995.42|23110.44|22990.44|10
1621327980000|2021-05-18 08:53:00|23114.73|22994.73|23126.51|23006.51|23126.51|23006.51|23114.73|22994.73|10
1621327990000|2021-05-18 08:53:10|23127.14|23007.14|23133.31|23013.31|23133.5|23013.5|23127.14|23007.14|10
1621328000000|2021-05-18 08:53:20|23133.53|23013.53|23135.39|23015.39|23135.39|23015.39|23132.72|23012.72|10
1621328010000|2021-05-18 08:53:30|23134.19|23014.19|23136.16|23016.16|23136.16|23016.16|23133.48|23013.48|10
1621328020000|2021-05-18 08:53:40|23136.34|23016.34|23136.07|23016.07|23136.34|23016.34|23135.4|23015.4|10
1621328030000|2021-05-18 08:53:50|23135.46|23015.46|23132.49|23012.49|23135.55|23015.55|23132.34|23012.34|10
1621328040000|2021-05-18 08:54:00|23130.82|23010.82|23123.6|23003.6|23131.33|23011.33|23123.6|23003.6|10
1621328050000|2021-05-18 08:54:10|23123.11|23003.11|23127.57|23007.57|23127.57|23007.57|23123.11|23003.11|10
1621328060000|2021-05-18 08:54:20|23128.73|23008.73|23141.12|23021.12|23141.12|23021.12|23128.73|23008.73|10
1621328070000|2021-05-18 08:54:30|23141.27|23021.27|23145.32|23025.32|23145.32|23025.32|23139.75|23019.75|10
1621328080000|2021-05-18 08:54:40|23147.7|23027.7|23156.12|23036.12|23156.12|23036.12|23146.46|23026.46|10
1621328090000|2021-05-18 08:54:50|23155.35|23035.35|23158.11|23038.11|23159.18|23039.18|23155.35|23035.35|10
1621328100000|2021-05-18 08:55:00|23158.3|23038.3|23167.31|23047.31|23167.31|23047.31|23158.13|23038.13|10
1621328110000|2021-05-18 08:55:10|23171.51|23051.51|23184.82|23064.82|23184.82|23064.82|23171.51|23051.51|10
1621328120000|2021-05-18 08:55:20|23185.33|23065.33|23191.94|23071.94|23192.94|23072.94|23185.33|23065.33|10
1621328130000|2021-05-18 08:55:30|23192.44|23072.44|23191.54|23071.54|23195.51|23075.51|23191.54|23071.54|9
1621328140000|2021-05-18 08:55:40|23192.4|23072.4|23191.31|23071.31|23192.97|23072.97|23191.31|23071.31|10
1621328150000|2021-05-18 08:55:50|23189.45|23069.45|23208.47|23088.47|23208.47|23088.47|23189.45|23069.45|10
1621328160000|2021-05-18 08:56:00|23209.13|23089.13|23204.47|23084.47|23209.4|23089.4|23204.47|23084.47|10
1621328170000|2021-05-18 08:56:10|23202.32|23082.32|23188.39|23068.39|23202.32|23082.32|23187.01|23067.01|10
1621328180000|2021-05-18 08:56:20|23188.46|23068.46|23193.6|23073.6|23193.66|23073.66|23187.69|23067.69|10
1621328190000|2021-05-18 08:56:30|23194.06|23074.06|23193.54|23073.54|23194.06|23074.06|23191.23|23071.23|9
1621328200000|2021-05-18 08:56:40|23194.23|23074.23|23194.88|23074.88|23194.94|23074.94|23193.17|23073.17|9
1621328210000|2021-05-18 08:56:50|23194.8|23074.8|23193.35|23073.35|23194.8|23074.8|23193.18|23073.18|10
1621328220000|2021-05-18 08:57:00|23192.9|23072.9|23188.27|23068.27|23192.9|23072.9|23187.83|23067.83|10
1621328230000|2021-05-18 08:57:10|23187.66|23067.66|23187.31|23067.31|23187.87|23067.87|23186.28|23066.28|10
1621328240000|2021-05-18 08:57:20|23188.65|23068.65|23190.7|23070.7|23190.7|23070.7|23187.99|23067.99|10
1621328250000|2021-05-18 08:57:30|23191.26|23071.26|23192.91|23072.91|23193.28|23073.28|23190.04|23070.04|10
1621328260000|2021-05-18 08:57:40|23193.24|23073.24|23195.13|23075.13|23195.38|23075.38|23192.74|23072.74|10
1621328270000|2021-05-18 08:57:50|23195.3|23075.3|23198.48|23078.48|23198.48|23078.48|23195.3|23075.3|10
1621328280000|2021-05-18 08:58:00|23199.9|23079.9|23208.93|23088.93|23208.96|23088.96|23199.9|23079.9|10
1621328290000|2021-05-18 08:58:10|23209.83|23089.83|23209.48|23089.48|23210.3|23090.3|23208.97|23088.97|10
1621328300000|2021-05-18 08:58:20|23209.14|23089.14|23212.02|23092.02|23212.02|23092.02|23209.14|23089.14|10
1621328310000|2021-05-18 08:58:30|23212.34|23092.34|23215.18|23095.18|23215.43|23095.43|23212.34|23092.34|10
1621328320000|2021-05-18 08:58:40|23215.61|23095.61|23213.11|23093.11|23216.87|23096.87|23213.11|23093.11|10
1621328330000|2021-05-18 08:58:50|23212.68|23092.68|23199.33|23079.33|23212.68|23092.68|23199.33|23079.33|10
1621328340000|2021-05-18 08:59:00|23195.61|23075.61|23183.73|23063.73|23195.61|23075.61|23183.73|23063.73|10
1621328350000|2021-05-18 08:59:10|23183.45|23063.45|23173.87|23053.87|23183.45|23063.45|23173.87|23053.87|10
1621328360000|2021-05-18 08:59:20|23171.37|23051.37|23152|23032|23171.37|23051.37|23152|23032|10
1621328370000|2021-05-18 08:59:30|23148.28|23028.28|23134.55|23014.55|23148.28|23028.28|23134.55|23014.55|10
1621328380000|2021-05-18 08:59:40|23132.2|23012.2|23117.74|22997.74|23132.2|23012.2|23117.74|22997.74|10
1621328390000|2021-05-18 08:59:50|23118.03|22998.03|23122.58|23002.58|23122.58|23002.58|23117.56|22997.56|10
1621328400000|2021-05-18 09:00:00|23122.44|23002.44|23134.1|23014.1|23134.1|23014.1|23121.41|23001.41|10
1621328410000|2021-05-18 09:00:10|23136.47|23016.47|23145.38|23025.38|23145.38|23025.38|23136.47|23016.47|10
1621328420000|2021-05-18 09:00:20|23144.72|23024.72|23150.57|23030.57|23150.57|23030.57|23143.52|23023.52|10
1621328430000|2021-05-18 09:00:30|23151.76|23031.76|23156.23|23036.23|23156.23|23036.23|23151.76|23031.76|10
1621328440000|2021-05-18 09:00:40|23159.42|23039.42|23173.25|23053.25|23173.25|23053.25|23159.42|23039.42|10
1621328450000|2021-05-18 09:00:50|23174.5|23054.5|23173.76|23053.76|23175.27|23055.27|23173.55|23053.55|10
1621328460000|2021-05-18 09:01:00|23173.88|23053.88|23158.49|23038.49|23173.88|23053.88|23158.49|23038.49|10
1621328470000|2021-05-18 09:01:10|23158.18|23038.18|23140.65|23020.65|23158.18|23038.18|23140.65|23020.65|10
1621328480000|2021-05-18 09:01:20|23139.8|23019.8|23130.07|23010.07|23139.8|23019.8|23130.07|23010.07|10
1621328490000|2021-05-18 09:01:30|23129.79|23009.79|23094.29|22974.29|23129.79|23009.79|23094.29|22974.29|10
1621328500000|2021-05-18 09:01:40|23090.49|22970.49|23079.54|22959.54|23090.49|22970.49|23079.54|22959.54|10
1621328510000|2021-05-18 09:01:50|23078.89|22958.89|23084.91|22964.91|23084.91|22964.91|23078.01|22958.01|10
1621328520000|2021-05-18 09:02:00|23084.27|22964.27|23079.97|22959.97|23085.21|22965.21|23079.97|22959.97|10
1621328530000|2021-05-18 09:02:10|23078.95|22958.95|23072.18|22952.18|23078.95|22958.95|23072.01|22952.01|10
1621328540000|2021-05-18 09:02:20|23071.18|22951.18|23066.84|22946.84|23071.18|22951.18|23066.84|22946.84|10
1621328550000|2021-05-18 09:02:30|23066.7|22946.7|23066.39|22946.39|23067.25|22947.25|23066.04|22946.04|10
1621328560000|2021-05-18 09:02:40|23066.24|22946.24|23063.75|22943.75|23066.24|22946.24|23063.75|22943.75|10
1621328570000|2021-05-18 09:02:50|23063.37|22943.37|23060.67|22940.67|23063.37|22943.37|23059.87|22939.87|10
1621328580000|2021-05-18 09:03:00|23058.03|22938.03|23056.83|22936.83|23058.03|22938.03|23055.86|22935.86|10
1621328590000|2021-05-18 09:03:10|23053.97|22933.97|23046.81|22926.81|23054.7|22934.7|23046.81|22926.81|10
1621328600000|2021-05-18 09:03:20|23047.05|22927.05|23035.19|22915.19|23047.05|22927.05|23035.19|22915.19|10
1621328610000|2021-05-18 09:03:30|23032.16|22912.16|23016.37|22896.37|23032.16|22912.16|23016.37|22896.37|10
1621328620000|2021-05-18 09:03:40|23014.99|22894.99|23009.34|22889.34|23015.44|22895.44|23009.28|22889.28|10
1621328630000|2021-05-18 09:03:50|23007|22887|22998.38|22878.38|23007|22887|22997.64|22877.64|10
1621328640000|2021-05-18 09:04:00|22999.66|22879.66|23009.35|22889.35|23011.68|22891.68|22999.66|22879.66|10
1621328650000|2021-05-18 09:04:10|23009.68|22889.68|23008.44|22888.44|23009.97|22889.97|23008.05|22888.05|10
1621328660000|2021-05-18 09:04:20|23006.98|22886.98|23012.33|22892.33|23012.33|22892.33|23006.95|22886.95|10
1621328670000|2021-05-18 09:04:30|23012.46|22892.46|23013.38|22893.38|23014.46|22894.46|23012.46|22892.46|10
1621328680000|2021-05-18 09:04:40|23014.53|22894.53|23024.16|22904.16|23024.16|22904.16|23014.53|22894.53|10
1621328690000|2021-05-18 09:04:50|23024.94|22904.94|23023.26|22903.26|23024.94|22904.94|23023.26|22903.26|10
1621328700000|2021-05-18 09:05:00|23023.25|22903.25|23022.52|22902.52|23024.23|22904.23|23021.35|22901.35|10
1621328710000|2021-05-18 09:05:10|23022.8|22902.8|23024.16|22904.16|23024.7|22904.7|23022.8|22902.8|10
1621328720000|2021-05-18 09:05:20|23025.42|22905.42|23022.24|22902.24|23025.94|22905.94|23022.24|22902.24|10
1621328730000|2021-05-18 09:05:30|23021.66|22901.66|23023.34|22903.34|23023.34|22903.34|23020.45|22900.45|10
1621328740000|2021-05-18 09:05:40|23024.42|22904.42|23022.15|22902.15|23024.42|22904.42|23022.02|22902.02|10
1621328750000|2021-05-18 09:05:50|23022.01|22902.01|23017.25|22897.25|23022.2|22902.2|23017.25|22897.25|10
1621328760000|2021-05-18 09:06:00|23017.73|22897.73|23018.59|22898.59|23020.05|22900.05|23017.73|22897.73|10
1621328770000|2021-05-18 09:06:10|23018.83|22898.83|23014.12|22894.12|23019.71|22899.71|23014.11|22894.11|10
1621328780000|2021-05-18 09:06:20|23007.23|22887.23|23010.29|22890.29|23010.29|22890.29|23007.23|22887.23|10
1621328790000|2021-05-18 09:06:30|23011.61|22891.61|23014.61|22894.61|23015.03|22895.03|23011.61|22891.61|10
1621328800000|2021-05-18 09:06:40|23015.29|22895.29|23020.57|22900.57|23020.57|22900.57|23014.54|22894.54|10
1621328810000|2021-05-18 09:06:50|23020.26|22900.26|23022.25|22902.25|23022.25|22902.25|23019.48|22899.48|10
1621328820000|2021-05-18 09:07:00|23022.37|22902.37|23024.92|22904.92|23025.07|22905.07|23021.3|22901.3|10
1621328830000|2021-05-18 09:07:10|23024.38|22904.38|23025.17|22905.17|23026.16|22906.16|23023.83|22903.83|10
1621328840000|2021-05-18 09:07:20|23025.43|22905.43|23024.91|22904.91|23025.9|22905.9|23024.32|22904.32|10
1621328850000|2021-05-18 09:07:30|23025.04|22905.04|23027.38|22907.38|23027.38|22907.38|23025.04|22905.04|9
1621328860000|2021-05-18 09:07:40|23026.98|22906.98|23027.41|22907.41|23027.56|22907.56|23026.57|22906.57|10
1621328870000|2021-05-18 09:07:50|23026.74|22906.74|23028.2|22908.2|23028.2|22908.2|23026.31|22906.31|10
1621328880000|2021-05-18 09:08:00|23027.63|22907.63|23025.37|22905.37|23027.63|22907.63|23024.18|22904.18|10
1621328890000|2021-05-18 09:08:10|23024.8|22904.8|23026.5|22906.5|23026.5|22906.5|23022.48|22902.48|10
1621328900000|2021-05-18 09:08:20|23026.86|22906.86|23032.73|22912.73|23032.73|22912.73|23026.83|22906.83|10
1621328910000|2021-05-18 09:08:30|23033.32|22913.32|23034.51|22914.51|23035.05|22915.05|23033.32|22913.32|10
1621328920000|2021-05-18 09:08:40|23034.86|22914.86|23035.3|22915.3|23036.02|22916.02|23034.86|22914.86|10
1621328930000|2021-05-18 09:08:50|23035.88|22915.88|23038.46|22918.46|23038.46|22918.46|23035.88|22915.88|9
1621328940000|2021-05-18 09:09:00|23038.45|22918.45|23040.87|22920.87|23041.07|22921.07|23038.45|22918.45|10
1621328950000|2021-05-18 09:09:10|23041.02|22921.02|23040.3|22920.3|23041.15|22921.15|23040.3|22920.3|10
1621328960000|2021-05-18 09:09:20|23040.29|22920.29|23041.29|22921.29|23041.71|22921.71|23040.29|22920.29|10
1621328970000|2021-05-18 09:09:30|23041.48|22921.48|23044.57|22924.57|23044.57|22924.57|23041.48|22921.48|10
1621328980000|2021-05-18 09:09:40|23044.5|22924.5|23043.6|22923.6|23044.81|22924.81|23043.39|22923.39|10
1621328990000|2021-05-18 09:09:50|23043.39|22923.39|23041.83|22921.83|23044.03|22924.03|23041.25|22921.25|10
1621329000000|2021-05-18 09:10:00|23041.82|22921.82|23043.02|22923.02|23043.02|22923.02|23040.45|22920.45|10
1621329010000|2021-05-18 09:10:10|23044.66|22924.66|23045.08|22925.08|23045.82|22925.82|23043.62|22923.62|10
1621329020000|2021-05-18 09:10:20|23044.34|22924.34|23044.71|22924.71|23045.18|22925.18|23044.13|22924.13|10
1621329030000|2021-05-18 09:10:30|23043.75|22923.75|23043.32|22923.32|23045.66|22925.66|23042.51|22922.51|10
1621329040000|2021-05-18 09:10:40|23043.04|22923.04|23040.98|22920.98|23043.04|22923.04|23040.46|22920.46|10
1621329050000|2021-05-18 09:10:50|23040.28|22920.28|23035.56|22915.56|23040.49|22920.49|23033.24|22913.24|10
1621329060000|2021-05-18 09:11:00|23034.01|22914.01|23039.57|22919.57|23040.05|22920.05|23034.01|22914.01|10
1621329070000|2021-05-18 09:11:10|23039.8|22919.8|23037.19|22917.19|23039.83|22919.83|23036.45|22916.45|10
1621329080000|2021-05-18 09:11:20|23037.84|22917.84|23035.16|22915.16|23038.05|22918.05|23035.07|22915.07|9
1621329090000|2021-05-18 09:11:30|23035.47|22915.47|23034.11|22914.11|23035.47|22915.47|23033.49|22913.49|10
1621329100000|2021-05-18 09:11:40|23033.89|22913.89|23034.47|22914.47|23035.63|22915.63|23033.89|22913.89|10
1621329110000|2021-05-18 09:11:50|23034.56|22914.56|23032.96|22912.96|23034.58|22914.58|23032.96|22912.96|9
1621329120000|2021-05-18 09:12:00|23032.21|22912.21|23029.79|22909.79|23032.21|22912.21|23029.36|22909.36|10
1621329130000|2021-05-18 09:12:10|23029.48|22909.48|23031.6|22911.6|23031.6|22911.6|23029.4|22909.4|10
1621329140000|2021-05-18 09:12:20|23031.5|22911.5|23037.23|22917.23|23037.23|22917.23|23031.5|22911.5|10
1621329150000|2021-05-18 09:12:30|23038.57|22918.57|23043.42|22923.42|23043.44|22923.44|23038.57|22918.57|10
1621329160000|2021-05-18 09:12:40|23044.32|22924.32|23045.2|22925.2|23045.2|22925.2|23044.12|22924.12|9
1621329170000|2021-05-18 09:12:50|23045.54|22925.54|23041.55|22921.55|23045.67|22925.67|23040.91|22920.91|10
1621329180000|2021-05-18 09:13:00|23040.78|22920.78|23041.83|22921.83|23041.83|22921.83|23040.46|22920.46|10
1621329190000|2021-05-18 09:13:10|23041.38|22921.38|23047.43|22927.43|23047.43|22927.43|23041.38|22921.38|10
1621329200000|2021-05-18 09:13:20|23046.48|22926.48|23043.88|22923.88|23047.88|22927.88|23043.4|22923.4|10
1621329210000|2021-05-18 09:13:30|23043.74|22923.74|23049.02|22929.02|23049.02|22929.02|23043.74|22923.74|10
1621329220000|2021-05-18 09:13:40|23049.53|22929.53|23051.75|22931.75|23051.93|22931.93|23049.53|22929.53|10
1621329230000|2021-05-18 09:13:50|23051.95|22931.95|23049.29|22929.29|23052.42|22932.42|23049.29|22929.29|10
1621329240000|2021-05-18 09:14:00|23048.81|22928.81|23045.73|22925.73|23048.81|22928.81|23045.73|22925.73|10
1621329250000|2021-05-18 09:14:10|23044.63|22924.63|23039.49|22919.49|23046.85|22926.85|23039.49|22919.49|10
1621329260000|2021-05-18 09:14:20|23039.51|22919.51|23033.31|22913.31|23039.51|22919.51|23033.25|22913.25|10
1621329270000|2021-05-18 09:14:30|23033.3|22913.3|23031.27|22911.27|23035.06|22915.06|23031.27|22911.27|10
1621329280000|2021-05-18 09:14:40|23029.85|22909.85|23022.63|22902.63|23029.85|22909.85|23022.63|22902.63|10
1621329290000|2021-05-18 09:14:50|23019.76|22899.76|23014.34|22894.34|23019.76|22899.76|23014.08|22894.08|10
1621329300000|2021-05-18 09:15:00|23013.25|22893.25|23008.59|22888.59|23013.25|22893.25|23008.59|22888.59|10
1621329310000|2021-05-18 09:15:10|23008.66|22888.66|22998.67|22878.67|23008.66|22888.66|22998.67|22878.67|10
1621329320000|2021-05-18 09:15:20|22998.48|22878.48|22992.89|22872.89|22998.48|22878.48|22991.12|22871.12|10
1621329330000|2021-05-18 09:15:30|22992.54|22872.54|22995.12|22875.12|22995.12|22875.12|22990.92|22870.92|10
1621329340000|2021-05-18 09:15:40|22998.02|22878.02|23007.19|22887.19|23007.81|22887.81|22998.02|22878.02|10
1621329350000|2021-05-18 09:15:50|23007.89|22887.89|23010.92|22890.92|23012.02|22892.02|23007.5|22887.5|10
1621329360000|2021-05-18 09:16:00|23011.81|22891.81|23002.59|22882.59|23013.73|22893.73|23002.59|22882.59|10
1621329370000|2021-05-18 09:16:10|23002.19|22882.19|22997.66|22877.66|23002.5|22882.5|22997.08|22877.08|10
1621329380000|2021-05-18 09:16:20|22996.47|22876.47|22987.26|22867.26|22996.47|22876.47|22987.26|22867.26|10
1621329390000|2021-05-18 09:16:30|22985.52|22865.52|22979.75|22859.75|22985.93|22865.93|22979.75|22859.75|10
1621329400000|2021-05-18 09:16:40|22974.93|22854.93|22959.73|22839.73|22974.93|22854.93|22959.14|22839.14|10
1621329410000|2021-05-18 09:16:50|22959.93|22839.93|22950.62|22830.62|22959.93|22839.93|22950.62|22830.62|10
1621329420000|2021-05-18 09:17:00|22948.27|22828.27|22941.67|22821.67|22948.27|22828.27|22941.67|22821.67|10
1621329430000|2021-05-18 09:17:10|22943.12|22823.12|22944.94|22824.94|22945.82|22825.82|22943.12|22823.12|10
1621329440000|2021-05-18 09:17:20|22944.14|22824.14|22940.7|22820.7|22944.27|22824.27|22939.96|22819.96|10
1621329450000|2021-05-18 09:17:30|22941.59|22821.59|22942.31|22822.31|22945.8|22825.8|22941.59|22821.59|10
1621329460000|2021-05-18 09:17:40|22941.03|22821.03|22927.81|22807.81|22941.03|22821.03|22927.81|22807.81|10
1621329470000|2021-05-18 09:17:50|22924.51|22804.51|22911.7|22791.7|22924.51|22804.51|22911.08|22791.08|10
1621329480000|2021-05-18 09:18:00|22912.66|22792.66|22914.47|22794.47|22914.47|22794.47|22909.4|22789.4|10
1621329490000|2021-05-18 09:18:10|22916.52|22796.52|22919.05|22799.05|22919.81|22799.81|22916.23|22796.23|10
1621329500000|2021-05-18 09:18:20|22918.25|22798.25|22914.13|22794.13|22920.4|22800.4|22914.13|22794.13|10
1621329510000|2021-05-18 09:18:30|22912.53|22792.53|22888.22|22768.22|22912.53|22792.53|22888.22|22768.22|10
1621329520000|2021-05-18 09:18:40|22882.76|22762.76|22870.87|22750.87|22882.97|22762.97|22870.87|22750.87|10
1621329530000|2021-05-18 09:18:50|22869.46|22749.46|22872.43|22752.43|22872.43|22752.43|22867.83|22747.83|10
1621329540000|2021-05-18 09:19:00|22871.72|22751.72|22872.82|22752.82|22872.84|22752.84|22870.14|22750.14|10
1621329550000|2021-05-18 09:19:10|22873.29|22753.29|22878.28|22758.28|22878.28|22758.28|22872.92|22752.92|10
1621329560000|2021-05-18 09:19:20|22878.92|22758.92|22882.79|22762.79|22882.79|22762.79|22878.92|22758.92|10
1621329570000|2021-05-18 09:19:30|22882.81|22762.81|22888.42|22768.42|22888.68|22768.68|22882.79|22762.79|10
1621329580000|2021-05-18 09:19:40|22888.14|22768.14|22886.41|22766.41|22889.23|22769.23|22886.41|22766.41|10
1621329590000|2021-05-18 09:19:50|22886.7|22766.7|22890.41|22770.41|22890.95|22770.95|22886.26|22766.26|10
1621329600000|2021-05-18 09:20:00|22890.73|22770.73|22891.9|22771.9|22893.23|22773.23|22890.07|22770.07|10
1621329610000|2021-05-18 09:20:10|22891.16|22771.16|22890.92|22770.92|22892.32|22772.32|22889.22|22769.22|10
1621329620000|2021-05-18 09:20:20|22892.44|22772.44|22901.09|22781.09|22901.09|22781.09|22892.43|22772.43|10
1621329630000|2021-05-18 09:20:30|22903.75|22783.75|22911.5|22791.5|22911.5|22791.5|22903.75|22783.75|10
1621329640000|2021-05-18 09:20:40|22910.75|22790.75|22912.36|22792.36|22914.38|22794.38|22910.75|22790.75|10
1621329650000|2021-05-18 09:20:50|22912.7|22792.7|22915.32|22795.32|22915.32|22795.32|22912.7|22792.7|10
1621329660000|2021-05-18 09:21:00|22916.08|22796.08|22918.59|22798.59|22918.66|22798.66|22915.87|22795.87|10
1621329670000|2021-05-18 09:21:10|22919.17|22799.17|22911.48|22791.48|22920.2|22800.2|22911.48|22791.48|10
1621329680000|2021-05-18 09:21:20|22910.78|22790.78|22914.13|22794.13|22914.13|22794.13|22910.78|22790.78|10
1621329690000|2021-05-18 09:21:30|22912.7|22792.7|22911.93|22791.93|22913.59|22793.59|22911.24|22791.24|10
1621329700000|2021-05-18 09:21:40|22913.23|22793.23|22911.94|22791.94|22913.23|22793.23|22911.94|22791.94|10
1621329710000|2021-05-18 09:21:50|22911.62|22791.62|22913.68|22793.68|22916.18|22796.18|22911.62|22791.62|10
1621329720000|2021-05-18 09:22:00|22912.89|22792.89|22913.59|22793.59|22914.1|22794.1|22911.9|22791.9|10
1621329730000|2021-05-18 09:22:10|22916.81|22796.81|22919.75|22799.75|22920.92|22800.92|22915.94|22795.94|10
1621329740000|2021-05-18 09:22:20|22920.15|22800.15|22919.36|22799.36|22920.15|22800.15|22918.66|22798.66|10
1621329750000|2021-05-18 09:22:30|22919.14|22799.14|22923.1|22803.1|22923.1|22803.1|22919.14|22799.14|10
1621329760000|2021-05-18 09:22:40|22922.69|22802.69|22925.15|22805.15|22925.15|22805.15|22921.97|22801.97|10
1621329770000|2021-05-18 09:22:50|22927.89|22807.89|22932.95|22812.95|22932.95|22812.95|22927.89|22807.89|9
1621329780000|2021-05-18 09:23:00|22933.88|22813.88|22930.83|22810.83|22934.24|22814.24|22930.44|22810.44|10
1621329790000|2021-05-18 09:23:10|22931.45|22811.45|22938.64|22818.64|22938.64|22818.64|22931.45|22811.45|10
1621329800000|2021-05-18 09:23:20|22938.89|22818.89|22945.33|22825.33|22945.33|22825.33|22938.89|22818.89|10
1621329810000|2021-05-18 09:23:30|22947.23|22827.23|22968.48|22848.48|22968.48|22848.48|22947.23|22827.23|10
1621329820000|2021-05-18 09:23:40|22972.79|22852.79|22981.56|22861.56|22982.4|22862.4|22972.79|22852.79|10
1621329830000|2021-05-18 09:23:50|22982.6|22862.6|22985|22865|22985|22865|22982.25|22862.25|9
1621329840000|2021-05-18 09:24:00|22985.3|22865.3|22986.38|22866.38|22986.38|22866.38|22981.88|22861.88|10
1621329850000|2021-05-18 09:24:10|22986.56|22866.56|22981.06|22861.06|22986.56|22866.56|22980.56|22860.56|9
1621329860000|2021-05-18 09:24:20|22981.92|22861.92|22986.18|22866.18|22986.57|22866.57|22981.92|22861.92|10
1621329870000|2021-05-18 09:24:30|22987.21|22867.21|22997.16|22877.16|22997.26|22877.26|22986.84|22866.84|10
1621329880000|2021-05-18 09:24:40|22995.8|22875.8|22994.93|22874.93|22996.68|22876.68|22994.6|22874.6|10
1621329890000|2021-05-18 09:24:50|22994.45|22874.45|22990.3|22870.3|22995.61|22875.61|22990.3|22870.3|9
1621329900000|2021-05-18 09:25:00|22989.32|22869.32|22982.33|22862.33|22989.32|22869.32|22982.33|22862.33|10
1621329910000|2021-05-18 09:25:10|22980.56|22860.56|22978.06|22858.06|22980.56|22860.56|22977.36|22857.36|10
1621329920000|2021-05-18 09:25:20|22978.53|22858.53|22972.45|22852.45|22978.69|22858.69|22972.11|22852.11|10
1621329930000|2021-05-18 09:25:30|22971.72|22851.72|22966.76|22846.76|22971.72|22851.72|22964.86|22844.86|10
1621329940000|2021-05-18 09:25:40|22968.98|22848.98|22969.27|22849.27|22969.27|22849.27|22966.78|22846.78|10
1621329950000|2021-05-18 09:25:50|22966.65|22846.65|22966.8|22846.8|22966.8|22846.8|22964.52|22844.52|10
1621329960000|2021-05-18 09:26:00|22967.47|22847.47|22983.52|22863.52|22983.52|22863.52|22967.43|22847.43|10
1621329970000|2021-05-18 09:26:10|22985.96|22865.96|22999.81|22879.81|22999.81|22879.81|22985.96|22865.96|10
1621329980000|2021-05-18 09:26:20|22998.39|22878.39|22999.96|22879.96|22999.96|22879.96|22997.11|22877.11|10
1621329990000|2021-05-18 09:26:30|23000.39|22880.39|23002.39|22882.39|23002.81|22882.81|22999.89|22879.89|10
1621330000000|2021-05-18 09:26:40|23001.57|22881.57|23002.67|22882.67|23002.72|22882.72|22999.63|22879.63|10
1621330010000|2021-05-18 09:26:50|23001.68|22881.68|23005.63|22885.63|23005.63|22885.63|23001.68|22881.68|10
1621330020000|2021-05-18 09:27:00|23005.52|22885.52|23005.66|22885.66|23006.4|22886.4|23004.87|22884.87|10
1621330030000|2021-05-18 09:27:10|23005.73|22885.73|23005.81|22885.81|23007.42|22887.42|23003.71|22883.71|10
1621330040000|2021-05-18 09:27:20|23003.57|22883.57|22998.69|22878.69|23003.57|22883.57|22997.1|22877.1|10
1621330050000|2021-05-18 09:27:30|22999.91|22879.91|22993.07|22873.07|22999.91|22879.91|22992.53|22872.53|10
1621330060000|2021-05-18 09:27:40|22991.32|22871.32|22979.79|22859.79|22991.32|22871.32|22979.55|22859.55|10
1621330070000|2021-05-18 09:27:50|22979.38|22859.38|22979.06|22859.06|22980.19|22860.19|22977.7|22857.7|10
1621330080000|2021-05-18 09:28:00|22979.95|22859.95|22984.32|22864.32|22985.68|22865.68|22979.95|22859.95|10
1621330090000|2021-05-18 09:28:10|22984.28|22864.28|22990.21|22870.21|22990.21|22870.21|22984.28|22864.28|9
1621330100000|2021-05-18 09:28:20|22990.12|22870.12|22996.91|22876.91|22996.91|22876.91|22990.12|22870.12|10
1621330110000|2021-05-18 09:28:30|22997.65|22877.65|22997.47|22877.47|22999.31|22879.31|22996.91|22876.91|10
1621330120000|2021-05-18 09:28:40|22998.05|22878.05|23000.95|22880.95|23000.95|22880.95|22998.05|22878.05|10
1621330130000|2021-05-18 09:28:50|23000.51|22880.51|23001.98|22881.98|23002.39|22882.39|23000.51|22880.51|10
1621330140000|2021-05-18 09:29:00|23000.65|22880.65|23006.98|22886.98|23006.98|22886.98|23000.36|22880.36|10
1621330150000|2021-05-18 09:29:10|23007.54|22887.54|23012.35|22892.35|23012.35|22892.35|23007.54|22887.54|10
1621330160000|2021-05-18 09:29:20|23012.17|22892.17|23023.5|22903.5|23023.59|22903.59|23012.17|22892.17|10
1621330170000|2021-05-18 09:29:30|23023.85|22903.85|23029.7|22909.7|23029.7|22909.7|23023.85|22903.85|10
1621330180000|2021-05-18 09:29:40|23029.15|22909.15|23022.59|22902.59|23029.15|22909.15|23022.59|22902.59|9
1621330190000|2021-05-18 09:29:50|23020.14|22900.14|23018.01|22898.01|23020.14|22900.14|23016.91|22896.91|10
1621330200000|2021-05-18 09:30:00|23017.5|22897.5|23008.4|22888.4|23018.66|22898.66|23008.4|22888.4|10
1621330210000|2021-05-18 09:30:10|23002.09|22882.09|22993.04|22873.04|23002.09|22882.09|22993.04|22873.04|10
1621330220000|2021-05-18 09:30:20|22992.27|22872.27|22977.71|22857.71|22992.27|22872.27|22977.71|22857.71|10
1621330230000|2021-05-18 09:30:30|22978.05|22858.05|22975|22855|22979.07|22859.07|22975|22855|10
1621330240000|2021-05-18 09:30:40|22972.82|22852.82|22963.95|22843.95|22972.82|22852.82|22963.78|22843.78|10
1621330250000|2021-05-18 09:30:50|22964.05|22844.05|22961.29|22841.29|22964.05|22844.05|22959.68|22839.68|10
1621330260000|2021-05-18 09:31:00|22963.33|22843.33|23007.86|22887.86|23007.86|22887.86|22963.33|22843.33|10
1621330270000|2021-05-18 09:31:10|23010.51|22890.51|23023.43|22903.43|23024.04|22904.04|23010.51|22890.51|10
1621330280000|2021-05-18 09:31:20|23025.71|22905.71|23044.23|22924.23|23044.23|22924.23|23025.71|22905.71|10
1621330290000|2021-05-18 09:31:30|23045.52|22925.52|23053.23|22933.23|23053.23|22933.23|23045.52|22925.52|10
1621330300000|2021-05-18 09:31:40|23052.52|22932.52|23058.53|22938.53|23058.53|22938.53|23052.36|22932.36|10
1621330310000|2021-05-18 09:31:50|23059.08|22939.08|23067.89|22947.89|23067.89|22947.89|23058.98|22938.98|10
1621330320000|2021-05-18 09:32:00|23068.46|22948.46|23056.4|22936.4|23072.14|22952.14|23056.4|22936.4|10
1621330330000|2021-05-18 09:32:10|23054.85|22934.85|23030.59|22910.59|23054.85|22934.85|23030.59|22910.59|10
1621330340000|2021-05-18 09:32:20|23029.96|22909.96|23020.19|22900.19|23030.28|22910.28|23020.19|22900.19|10
1621330350000|2021-05-18 09:32:30|23014.88|22894.88|22998.8|22878.8|23014.88|22894.88|22998.8|22878.8|10
1621330360000|2021-05-18 09:32:40|22999.21|22879.21|22995.15|22875.15|22999.21|22879.21|22992.63|22872.63|10
1621330370000|2021-05-18 09:32:50|22996.15|22876.15|22998.99|22878.99|22998.99|22878.99|22995.98|22875.98|10
1621330380000|2021-05-18 09:33:00|23000.63|22880.63|23007.63|22887.63|23007.63|22887.63|23000.63|22880.63|10
1621330390000|2021-05-18 09:33:10|23007.7|22887.7|23002.04|22882.04|23010.02|22890.02|23001.42|22881.42|10
1621330400000|2021-05-18 09:33:20|23002.35|22882.35|22992.35|22872.35|23002.35|22882.35|22992.35|22872.35|10
1621330410000|2021-05-18 09:33:30|22992.85|22872.85|22997.03|22877.03|22997.03|22877.03|22992.85|22872.85|10
1621330420000|2021-05-18 09:33:40|22997.31|22877.31|23008.76|22888.76|23008.76|22888.76|22997.31|22877.31|10
1621330430000|2021-05-18 09:33:50|23009.47|22889.47|23017.88|22897.88|23017.88|22897.88|23009.47|22889.47|10
1621330440000|2021-05-18 09:34:00|23019.11|22899.11|23026.8|22906.8|23026.8|22906.8|23017.61|22897.61|10
1621330450000|2021-05-18 09:34:10|23026.91|22906.91|23039.38|22919.38|23039.38|22919.38|23026.91|22906.91|10
1621330460000|2021-05-18 09:34:20|23035.53|22915.53|23042.91|22922.91|23042.91|22922.91|23035.53|22915.53|10
1621330470000|2021-05-18 09:34:30|23043.31|22923.31|23044.71|22924.71|23045.02|22925.02|23041.39|22921.39|10
1621330480000|2021-05-18 09:34:40|23045.11|22925.11|23034.87|22914.87|23045.11|22925.11|23034.87|22914.87|10
1621330490000|2021-05-18 09:34:50|23032.62|22912.62|23028.72|22908.72|23032.62|22912.62|23028.72|22908.72|10
1621330500000|2021-05-18 09:35:00|23027.74|22907.74|23030.6|22910.6|23030.6|22910.6|23026.24|22906.24|10
1621330510000|2021-05-18 09:35:10|23031.96|22911.96|23030.82|22910.82|23031.96|22911.96|23027|22907|9
1621330520000|2021-05-18 09:35:20|23030.19|22910.19|23029.01|22909.01|23032.31|22912.31|23028.81|22908.81|10
1621330530000|2021-05-18 09:35:30|23029.07|22909.07|23027.94|22907.94|23029.07|22909.07|23023.61|22903.61|10
1621330540000|2021-05-18 09:35:40|23027.64|22907.64|23031.19|22911.19|23031.19|22911.19|23027.64|22907.64|10
1621330550000|2021-05-18 09:35:50|23032.79|22912.79|23036.55|22916.55|23036.55|22916.55|23032.11|22912.11|10
1621330560000|2021-05-18 09:36:00|23036.41|22916.41|23035.67|22915.67|23036.49|22916.49|23034.24|22914.24|10
1621330570000|2021-05-18 09:36:10|23034.91|22914.91|23030.13|22910.13|23034.91|22914.91|23030.13|22910.13|10
1621330580000|2021-05-18 09:36:20|23030.44|22910.44|23025.27|22905.27|23030.44|22910.44|23025.27|22905.27|10
1621330590000|2021-05-18 09:36:30|23026.35|22906.35|23032.39|22912.39|23032.65|22912.65|23026.35|22906.35|10
1621330600000|2021-05-18 09:36:40|23032.05|22912.05|23036.19|22916.19|23036.19|22916.19|23032.05|22912.05|10
1621330610000|2021-05-18 09:36:50|23036.74|22916.74|23043.86|22923.86|23044.12|22924.12|23036.74|22916.74|10
1621330620000|2021-05-18 09:37:00|23045.53|22925.53|23051.47|22931.47|23051.85|22931.85|23045.53|22925.53|10
1621330630000|2021-05-18 09:37:10|23051.66|22931.66|23049.08|22929.08|23052.2|22932.2|23049.08|22929.08|10
1621330640000|2021-05-18 09:37:20|23047.67|22927.67|23050.33|22930.33|23050.33|22930.33|23046.88|22926.88|10
1621330650000|2021-05-18 09:37:30|23050.37|22930.37|23055.74|22935.74|23055.74|22935.74|23050.37|22930.37|10
1621330660000|2021-05-18 09:37:40|23056.92|22936.92|23064.78|22944.78|23064.78|22944.78|23056.92|22936.92|10
1621330670000|2021-05-18 09:37:50|23067.17|22947.17|23065.21|22945.21|23068.28|22948.28|23064.35|22944.35|10
1621330680000|2021-05-18 09:38:00|23065.77|22945.77|23065.8|22945.8|23065.94|22945.94|23064.13|22944.13|10
1621330690000|2021-05-18 09:38:10|23065.97|22945.97|23068.96|22948.96|23068.96|22948.96|23065.77|22945.77|10
1621330700000|2021-05-18 09:38:20|23068.87|22948.87|23078.33|22958.33|23078.33|22958.33|23068.68|22948.68|9
1621330710000|2021-05-18 09:38:30|23078.6|22958.6|23082.08|22962.08|23082.08|22962.08|23078.6|22958.6|10
1621330720000|2021-05-18 09:38:40|23083.3|22963.3|23087.26|22967.26|23087.44|22967.44|23083.3|22963.3|10
1621330730000|2021-05-18 09:38:50|23087.69|22967.69|23088.2|22968.2|23091.01|22971.01|23087.69|22967.69|10
1621330740000|2021-05-18 09:39:00|23089.71|22969.71|23089.09|22969.09|23089.71|22969.71|23088.9|22968.9|9
1621330750000|2021-05-18 09:39:10|23089.27|22969.27|23089.87|22969.87|23090.13|22970.13|23089.09|22969.09|10
1621330760000|2021-05-18 09:39:20|23090.72|22970.72|23091.83|22971.83|23096.54|22976.54|23090.72|22970.72|10
1621330770000|2021-05-18 09:39:30|23092.87|22972.87|23090.12|22970.12|23092.87|22972.87|23090.12|22970.12|10
1621330780000|2021-05-18 09:39:40|23090.24|22970.24|23090.12|22970.12|23091.82|22971.82|23088.71|22968.71|10
1621330790000|2021-05-18 09:39:50|23090.5|22970.5|23089.03|22969.03|23091.02|22971.02|23088.24|22968.24|10
1621330800000|2021-05-18 09:40:00|23088.59|22968.59|23090.61|22970.61|23090.61|22970.61|23086.52|22966.52|9
1621330810000|2021-05-18 09:40:10|23090.75|22970.75|23097.75|22977.75|23097.75|22977.75|23090.75|22970.75|10
1621330820000|2021-05-18 09:40:20|23098.11|22978.11|23097.64|22977.64|23098.11|22978.11|23095.72|22975.72|10
1621330830000|2021-05-18 09:40:30|23098.45|22978.45|23097.23|22977.23|23100.42|22980.42|23096.16|22976.16|10
1621330840000|2021-05-18 09:40:40|23097.48|22977.48|23095.23|22975.23|23097.48|22977.48|23095.08|22975.08|10
1621330850000|2021-05-18 09:40:50|23095.31|22975.31|23101.92|22981.92|23101.92|22981.92|23095.31|22975.31|10
1621330860000|2021-05-18 09:41:00|23102.15|22982.15|23103.62|22983.62|23105.47|22985.47|23102.15|22982.15|10
1621330870000|2021-05-18 09:41:10|23104.65|22984.65|23103.97|22983.97|23107.03|22987.03|23102.11|22982.11|10
1621330880000|2021-05-18 09:41:20|23103.06|22983.06|23102.54|22982.54|23103.06|22983.06|23100.61|22980.61|10
1621330890000|2021-05-18 09:41:30|23101.9|22981.9|23099.25|22979.25|23102.97|22982.97|23099.25|22979.25|10
1621330900000|2021-05-18 09:41:40|23099.55|22979.55|23101.44|22981.44|23101.44|22981.44|23099.41|22979.41|10
1621330910000|2021-05-18 09:41:50|23102.27|22982.27|23107.76|22987.76|23107.76|22987.76|23102.27|22982.27|10
1621330920000|2021-05-18 09:42:00|23107.77|22987.77|23110.25|22990.25|23110.25|22990.25|23107.21|22987.21|10
1621330930000|2021-05-18 09:42:10|23110.14|22990.14|23106.7|22986.7|23110.81|22990.81|23106.7|22986.7|10
1621330940000|2021-05-18 09:42:20|23104.69|22984.69|23090.95|22970.95|23104.69|22984.69|23090.95|22970.95|10
1621330950000|2021-05-18 09:42:30|23089.31|22969.31|23082.79|22962.79|23089.31|22969.31|23082.79|22962.79|10
1621330960000|2021-05-18 09:42:40|23082.54|22962.54|23083.51|22963.51|23085.13|22965.13|23082.54|22962.54|10
1621330970000|2021-05-18 09:42:50|23082.98|22962.98|23084.26|22964.26|23085.5|22965.5|23082.98|22962.98|10
1621330980000|2021-05-18 09:43:00|23084.04|22964.04|23084.86|22964.86|23086.13|22966.13|23084.04|22964.04|10
1621330990000|2021-05-18 09:43:10|23085.57|22965.57|23087.7|22967.7|23087.72|22967.72|23085.37|22965.37|10
1621331000000|2021-05-18 09:43:20|23086.82|22966.82|23085.82|22965.82|23086.82|22966.82|23085.3|22965.3|10
1621331010000|2021-05-18 09:43:30|23084.6|22964.6|23077.11|22957.11|23084.6|22964.6|23077.11|22957.11|10
1621331020000|2021-05-18 09:43:40|23076.22|22956.22|23071.04|22951.04|23076.22|22956.22|23070.1|22950.1|10
1621331030000|2021-05-18 09:43:50|23070.45|22950.45|23066.08|22946.08|23070.45|22950.45|23066.08|22946.08|10
1621331040000|2021-05-18 09:44:00|23066.88|22946.88|23071.96|22951.96|23071.96|22951.96|23066.88|22946.88|10
1621331050000|2021-05-18 09:44:10|23072.48|22952.48|23069.8|22949.8|23072.48|22952.48|23068.53|22948.53|10
1621331060000|2021-05-18 09:44:20|23069.06|22949.06|23067.59|22947.59|23069.06|22949.06|23067.29|22947.29|9
1621331070000|2021-05-18 09:44:30|23067.17|22947.17|23063.19|22943.19|23067.18|22947.18|23063.16|22943.16|10
1621331080000|2021-05-18 09:44:40|23063.15|22943.15|23068.24|22948.24|23069.29|22949.29|23063.15|22943.15|10
1621331090000|2021-05-18 09:44:50|23067.85|22947.85|23067.17|22947.17|23068.98|22948.98|23067.11|22947.11|10
1621331100000|2021-05-18 09:45:00|23067.93|22947.93|23076.52|22956.52|23076.52|22956.52|23067.02|22947.02|10
1621331110000|2021-05-18 09:45:10|23077.11|22957.11|23080.13|22960.13|23080.74|22960.74|23077.11|22957.11|10
1621331120000|2021-05-18 09:45:20|23080.37|22960.37|23085.99|22965.99|23086.46|22966.46|23080.37|22960.37|10
1621331130000|2021-05-18 09:45:30|23084.28|22964.28|23087.69|22967.69|23087.69|22967.69|23084.28|22964.28|10
1621331140000|2021-05-18 09:45:40|23087.01|22967.01|23091.23|22971.23|23091.23|22971.23|23087.01|22967.01|10
1621331150000|2021-05-18 09:45:50|23091.54|22971.54|23100.37|22980.37|23101.48|22981.48|23091.08|22971.08|10
1621331160000|2021-05-18 09:46:00|23099.75|22979.75|23102.99|22982.99|23103.12|22983.12|23099.75|22979.75|10
1621331170000|2021-05-18 09:46:10|23103.8|22983.8|23104.38|22984.38|23106.34|22986.34|23103.8|22983.8|10
1621331180000|2021-05-18 09:46:20|23104.81|22984.81|23103.56|22983.56|23104.81|22984.81|23102.49|22982.49|10
1621331190000|2021-05-18 09:46:30|23103.7|22983.7|23118.34|22998.34|23118.34|22998.34|23103.7|22983.7|10
1621331200000|2021-05-18 09:46:40|23119.61|22999.61|23130.14|23010.14|23130.71|23010.71|23119.61|22999.61|10
1621331210000|2021-05-18 09:46:50|23129.75|23009.75|23123.41|23003.41|23131.43|23011.43|23123.41|23003.41|10
1621331220000|2021-05-18 09:47:00|23124.09|23004.09|23130.38|23010.38|23130.38|23010.38|23124.09|23004.09|10
1621331230000|2021-05-18 09:47:10|23128.49|23008.49|23135.24|23015.24|23136.09|23016.09|23128.49|23008.49|10
1621331240000|2021-05-18 09:47:20|23135.81|23015.81|23131.5|23011.5|23135.81|23015.81|23129.71|23009.71|10
1621331250000|2021-05-18 09:47:30|23128.42|23008.42|23120.65|23000.65|23131.26|23011.26|23120.65|23000.65|10
1621331260000|2021-05-18 09:47:40|23120.94|23000.94|23125.72|23005.72|23126.04|23006.04|23120.94|23000.94|10
1621331270000|2021-05-18 09:47:50|23125.24|23005.24|23121.54|23001.54|23125.24|23005.24|23121.54|23001.54|10
1621331280000|2021-05-18 09:48:00|23121.41|23001.41|23121.89|23001.89|23121.97|23001.97|23119.61|22999.61|10
1621331290000|2021-05-18 09:48:10|23121.17|23001.17|23119.18|22999.18|23121.88|23001.88|23119.18|22999.18|10
1621331300000|2021-05-18 09:48:20|23117.93|22997.93|23118.1|22998.1|23118.1|22998.1|23115.29|22995.29|10
1621331310000|2021-05-18 09:48:30|23117.87|22997.87|23115.6|22995.6|23118.47|22998.47|23115.6|22995.6|10
1621331320000|2021-05-18 09:48:40|23115.03|22995.03|23105.89|22985.89|23115.13|22995.13|23105.89|22985.89|10
1621331330000|2021-05-18 09:48:50|23106.36|22986.36|23106.96|22986.96|23109.17|22989.17|23106.36|22986.36|10
1621331340000|2021-05-18 09:49:00|23107.12|22987.12|23109.23|22989.23|23109.54|22989.54|23107.12|22987.12|10
1621331350000|2021-05-18 09:49:10|23109.2|22989.2|23109.04|22989.04|23109.2|22989.2|23108.04|22988.04|10
1621331360000|2021-05-18 09:49:20|23108.8|22988.8|23116.94|22996.94|23117.09|22997.09|23108.8|22988.8|10
1621331370000|2021-05-18 09:49:30|23116.87|22996.87|23113.59|22993.59|23118.77|22998.77|23113.33|22993.33|10
1621331380000|2021-05-18 09:49:40|23113.61|22993.61|23108.57|22988.57|23113.61|22993.61|23108.57|22988.57|10
1621331390000|2021-05-18 09:49:50|23108.31|22988.31|23097.83|22977.83|23108.31|22988.31|23097.83|22977.83|10
1621331400000|2021-05-18 09:50:00|23098.05|22978.05|23085.51|22965.51|23098.05|22978.05|23085.51|22965.51|10
1621331410000|2021-05-18 09:50:10|23084.6|22964.6|23079.34|22959.34|23084.6|22964.6|23079.34|22959.34|10
1621331420000|2021-05-18 09:50:20|23079.85|22959.85|23072.88|22952.88|23079.85|22959.85|23072.88|22952.88|10
1621331430000|2021-05-18 09:50:30|23071.81|22951.81|23065.94|22945.94|23072.24|22952.24|23065.94|22945.94|10
1621331440000|2021-05-18 09:50:40|23064.64|22944.64|23048.73|22928.73|23064.64|22944.64|23048.73|22928.73|9
1621331450000|2021-05-18 09:50:50|23048.42|22928.42|23041.88|22921.88|23048.42|22928.42|23041.88|22921.88|10
1621331460000|2021-05-18 09:51:00|23041.69|22921.69|23032.83|22912.83|23041.69|22921.69|23031.63|22911.63|10
1621331470000|2021-05-18 09:51:10|23032.79|22912.79|23038.35|22918.35|23038.41|22918.41|23032.79|22912.79|9
1621331480000|2021-05-18 09:51:20|23037.93|22917.93|23036.44|22916.44|23037.93|22917.93|23034.95|22914.95|9
1621331490000|2021-05-18 09:51:30|23036.64|22916.64|23033.37|22913.37|23036.69|22916.69|23033.37|22913.37|10
1621331500000|2021-05-18 09:51:40|23033.38|22913.38|23032.74|22912.74|23034.67|22914.67|23032.74|22912.74|10
1621331510000|2021-05-18 09:51:50|23030.08|22910.08|23026.18|22906.18|23030.08|22910.08|23026.18|22906.18|10
1621331520000|2021-05-18 09:52:00|23025.59|22905.59|23020.86|22900.86|23025.59|22905.59|23020.83|22900.83|10
1621331530000|2021-05-18 09:52:10|23022.86|22902.86|23019.4|22899.4|23023.17|22903.17|23019.4|22899.4|9
1621331540000|2021-05-18 09:52:20|23017.69|22897.69|23005.81|22885.81|23017.81|22897.81|23005.81|22885.81|10
1621331550000|2021-05-18 09:52:30|23005.53|22885.53|23003.73|22883.73|23007.34|22887.34|23003.42|22883.42|10
1621331560000|2021-05-18 09:52:40|23002.96|22882.96|23001.3|22881.3|23002.98|22882.98|23000.35|22880.35|10
1621331570000|2021-05-18 09:52:50|23000.89|22880.89|22999.22|22879.22|23000.89|22880.89|22999.19|22879.19|9
1621331580000|2021-05-18 09:53:00|22999.49|22879.49|23000.59|22880.59|23000.59|22880.59|22999.28|22879.28|10
1621331590000|2021-05-18 09:53:10|23001.26|22881.26|23005.11|22885.11|23005.34|22885.34|23001.26|22881.26|10
1621331600000|2021-05-18 09:53:20|23006.35|22886.35|23005.92|22885.92|23006.52|22886.52|23004.54|22884.54|9
1621331610000|2021-05-18 09:53:30|23007.72|22887.72|23020.3|22900.3|23020.3|22900.3|23007.72|22887.72|10
1621331620000|2021-05-18 09:53:40|23022.89|22902.89|23024.4|22904.4|23024.4|22904.4|23022.35|22902.35|10
1621331630000|2021-05-18 09:53:50|23024.74|22904.74|23037.58|22917.58|23037.58|22917.58|23024.74|22904.74|10
1621331640000|2021-05-18 09:54:00|23036.82|22916.82|23041.86|22921.86|23041.86|22921.86|23036.5|22916.5|10
1621331650000|2021-05-18 09:54:10|23041.34|22921.34|23049.59|22929.59|23050.45|22930.45|23041.34|22921.34|10
1621331660000|2021-05-18 09:54:20|23049.28|22929.28|23053.4|22933.4|23053.4|22933.4|23049.28|22929.28|10
1621331670000|2021-05-18 09:54:30|23056.16|22936.16|23056.39|22936.39|23057.76|22937.76|23055.77|22935.77|9
1621331680000|2021-05-18 09:54:40|23055.88|22935.88|23054.49|22934.49|23056.2|22936.2|23054.35|22934.35|10
1621331690000|2021-05-18 09:54:50|23054.47|22934.47|23057.86|22937.86|23059.76|22939.76|23054.47|22934.47|10
1621331700000|2021-05-18 09:55:00|23058.38|22938.38|23064.29|22944.29|23064.29|22944.29|23058.38|22938.38|10
1621331710000|2021-05-18 09:55:10|23064.91|22944.91|23067.92|22947.92|23068.16|22948.16|23064.91|22944.91|10
1621331720000|2021-05-18 09:55:20|23067.94|22947.94|23070.09|22950.09|23071.08|22951.08|23067.38|22947.38|10
1621331730000|2021-05-18 09:55:30|23070.64|22950.64|23080.26|22960.26|23080.27|22960.27|23070.64|22950.64|9
1621331740000|2021-05-18 09:55:40|23081.47|22961.47|23103.36|22983.36|23103.36|22983.36|23081.47|22961.47|10
1621331750000|2021-05-18 09:55:50|23105.79|22985.79|23112.49|22992.49|23112.49|22992.49|23105.79|22985.79|10
1621331760000|2021-05-18 09:56:00|23111.65|22991.65|23107.02|22987.02|23112.14|22992.14|23107.02|22987.02|10
1621331770000|2021-05-18 09:56:10|23106.13|22986.13|23107.92|22987.92|23108.88|22988.88|23105.54|22985.54|10
1621331780000|2021-05-18 09:56:20|23108.29|22988.29|23104.38|22984.38|23108.29|22988.29|23103.81|22983.81|10
1621331790000|2021-05-18 09:56:30|23104.97|22984.97|23105.18|22985.18|23106.46|22986.46|23103.63|22983.63|10
1621331800000|2021-05-18 09:56:40|23106.03|22986.03|23110.14|22990.14|23110.14|22990.14|23106.03|22986.03|10
1621331810000|2021-05-18 09:56:50|23111.77|22991.77|23109.56|22989.56|23112.22|22992.22|23109.56|22989.56|10
1621331820000|2021-05-18 09:57:00|23111.01|22991.01|23115.83|22995.83|23115.95|22995.95|23109.31|22989.31|10
1621331830000|2021-05-18 09:57:10|23118.21|22998.21|23117.2|22997.2|23119.39|22999.39|23117.2|22997.2|10
1621331840000|2021-05-18 09:57:20|23116.68|22996.68|23108.84|22988.84|23116.68|22996.68|23108.84|22988.84|10
1621331850000|2021-05-18 09:57:30|23107.34|22987.34|23106.08|22986.08|23107.34|22987.34|23105.55|22985.55|10
1621331860000|2021-05-18 09:57:40|23106.81|22986.81|23112.85|22992.85|23112.85|22992.85|23106.68|22986.68|10
1621331870000|2021-05-18 09:57:50|23112.62|22992.62|23116.02|22996.02|23116.47|22996.47|23112.62|22992.62|10
1621331880000|2021-05-18 09:58:00|23116.09|22996.09|23114.91|22994.91|23118.5|22998.5|23114.35|22994.35|10
1621331890000|2021-05-18 09:58:10|23114.76|22994.76|23116.33|22996.33|23116.33|22996.33|23111.13|22991.13|10
1621331900000|2021-05-18 09:58:20|23116.75|22996.75|23120.03|23000.03|23120.72|23000.72|23116.54|22996.54|10
1621331910000|2021-05-18 09:58:30|23119.87|22999.87|23126.56|23006.56|23126.56|23006.56|23119.87|22999.87|10
1621331920000|2021-05-18 09:58:40|23127.46|23007.46|23124.33|23004.33|23127.46|23007.46|23124.33|23004.33|10
1621331930000|2021-05-18 09:58:50|23125.02|23005.02|23129.35|23009.35|23129.35|23009.35|23124.21|23004.21|10
1621331940000|2021-05-18 09:59:00|23128.78|23008.78|23126.44|23006.44|23129.67|23009.67|23126.44|23006.44|9
1621331950000|2021-05-18 09:59:10|23125.61|23005.61|23119.71|22999.71|23126.13|23006.13|23119.71|22999.71|10
1621331960000|2021-05-18 09:59:20|23118.28|22998.28|23102.51|22982.51|23118.28|22998.28|23102.51|22982.51|10
1621331970000|2021-05-18 09:59:30|23101.77|22981.77|23088.32|22968.32|23101.8|22981.8|23088.25|22968.25|10
1621331980000|2021-05-18 09:59:40|23087.09|22967.09|23084.86|22964.86|23087.09|22967.09|23084.86|22964.86|10
1621331990000|2021-05-18 09:59:50|23085.07|22965.07|23086.19|22966.19|23086.19|22966.19|23084.01|22964.01|10
1621332000000|2021-05-18 10:00:00|23085.48|22965.48|23084.61|22964.61|23087.06|22967.06|23083.02|22963.02|10
1621332010000|2021-05-18 10:00:10|23084.03|22964.03|23077.38|22957.38|23084.03|22964.03|23077|22957|10
1621332020000|2021-05-18 10:00:20|23076.25|22956.25|23077.63|22957.63|23077.63|22957.63|23074.77|22954.77|10
1621332030000|2021-05-18 10:00:30|23076.42|22956.42|23081.91|22961.91|23082.29|22962.29|23076.42|22956.42|10
1621332040000|2021-05-18 10:00:40|23081.48|22961.48|23092.19|22972.19|23092.19|22972.19|23081.18|22961.18|10
1621332050000|2021-05-18 10:00:50|23093.51|22973.51|23106.5|22986.5|23106.5|22986.5|23093.46|22973.46|10
1621332060000|2021-05-18 10:01:00|23106.44|22986.44|23113.04|22993.04|23113.67|22993.67|23106.44|22986.44|10
1621332070000|2021-05-18 10:01:10|23112.87|22992.87|23117.44|22997.44|23117.44|22997.44|23112.87|22992.87|9
1621332080000|2021-05-18 10:01:20|23117.07|22997.07|23120.28|23000.28|23120.28|23000.28|23116.59|22996.59|10
1621332090000|2021-05-18 10:01:30|23120.68|23000.68|23119.76|22999.76|23121.45|23001.45|23119.76|22999.76|10
1621332100000|2021-05-18 10:01:40|23122.99|23002.99|23120.31|23000.31|23122.99|23002.99|23120.31|23000.31|10
1621332110000|2021-05-18 10:01:50|23119.64|22999.64|23119.12|22999.12|23120.63|23000.63|23119.12|22999.12|10
1621332120000|2021-05-18 10:02:00|23119.95|22999.95|23120.03|23000.03|23120.43|23000.43|23119.04|22999.04|10
1621332130000|2021-05-18 10:02:10|23120.45|23000.45|23121.52|23001.52|23122.59|23002.59|23120.45|23000.45|10
1621332140000|2021-05-18 10:02:20|23121.36|23001.36|23125.71|23005.71|23126.17|23006.17|23121.36|23001.36|10
1621332150000|2021-05-18 10:02:30|23125.38|23005.38|23126.25|23006.25|23126.64|23006.64|23125.38|23005.38|10
1621332160000|2021-05-18 10:02:40|23126.57|23006.57|23127.05|23007.05|23128.13|23008.13|23126.57|23006.57|10
1621332170000|2021-05-18 10:02:50|23127.43|23007.43|23127.09|23007.09|23127.43|23007.43|23126.12|23006.12|10
1621332180000|2021-05-18 10:03:00|23127.69|23007.69|23128.24|23008.24|23129.04|23009.04|23127.21|23007.21|10
1621332190000|2021-05-18 10:03:10|23126.54|23006.54|23118.92|22998.92|23127.54|23007.54|23118.92|22998.92|10
1621332200000|2021-05-18 10:03:20|23119.85|22999.85|23118.1|22998.1|23122.18|23002.18|23118.1|22998.1|10
1621332210000|2021-05-18 10:03:30|23117.33|22997.33|23112.85|22992.85|23117.33|22997.33|23112.68|22992.68|10
1621332220000|2021-05-18 10:03:40|23112.48|22992.48|23105.15|22985.15|23112.48|22992.48|23105.15|22985.15|10
1621332230000|2021-05-18 10:03:50|23103.34|22983.34|23094.42|22974.42|23103.34|22983.34|23094.16|22974.16|10
1621332240000|2021-05-18 10:04:00|23094.46|22974.46|23091.45|22971.45|23094.46|22974.46|23091.44|22971.44|10
1621332250000|2021-05-18 10:04:10|23089.74|22969.74|23090.38|22970.38|23090.38|22970.38|23087.09|22967.09|10
1621332260000|2021-05-18 10:04:20|23090.26|22970.26|23090.65|22970.65|23091.32|22971.32|23089.09|22969.09|10
1621332270000|2021-05-18 10:04:30|23091.16|22971.16|23091.38|22971.38|23092.4|22972.4|23091|22971|10
1621332280000|2021-05-18 10:04:40|23091.79|22971.79|23093.81|22973.81|23094.03|22974.03|23091.79|22971.79|10
1621332290000|2021-05-18 10:04:50|23094.5|22974.5|23095.48|22975.48|23096.46|22976.46|23094.5|22974.5|10
1621332300000|2021-05-18 10:05:00|23096.05|22976.05|23091.14|22971.14|23096.12|22976.12|23091.14|22971.14|10
1621332310000|2021-05-18 10:05:10|23089.18|22969.18|23092.14|22972.14|23092.32|22972.32|23089.04|22969.04|10
1621332320000|2021-05-18 10:05:20|23091.5|22971.5|23086.41|22966.41|23091.5|22971.5|23086.41|22966.41|10
1621332330000|2021-05-18 10:05:30|23086.47|22966.47|23086.84|22966.84|23087.16|22967.16|23086.38|22966.38|10
1621332340000|2021-05-18 10:05:40|23087.4|22967.4|23093.68|22973.68|23093.68|22973.68|23087.4|22967.4|10
1621332350000|2021-05-18 10:05:50|23095.66|22975.66|23097.35|22977.35|23098.03|22978.03|23095.66|22975.66|10
1621332360000|2021-05-18 10:06:00|23097.59|22977.59|23099.82|22979.82|23099.82|22979.82|23097.59|22977.59|10
1621332370000|2021-05-18 10:06:10|23100.31|22980.31|23100.5|22980.5|23102.25|22982.25|23100.31|22980.31|10
1621332380000|2021-05-18 10:06:20|23100.61|22980.61|23101.3|22981.3|23101.3|22981.3|23098.78|22978.78|10
1621332390000|2021-05-18 10:06:30|23102.04|22982.04|23104.69|22984.69|23105.38|22985.38|23101.44|22981.44|10
1621332400000|2021-05-18 10:06:40|23104.78|22984.78|23100.52|22980.52|23104.78|22984.78|23100.39|22980.39|10
1621332410000|2021-05-18 10:06:50|23099.75|22979.75|23091.06|22971.06|23100.62|22980.62|23091.06|22971.06|10
1621332420000|2021-05-18 10:07:00|23091.27|22971.27|23087.29|22967.29|23091.61|22971.61|23087.29|22967.29|10
1621332430000|2021-05-18 10:07:10|23085.11|22965.11|23091.05|22971.05|23091.05|22971.05|23085.11|22965.11|10
1621332440000|2021-05-18 10:07:20|23090.57|22970.57|23090.7|22970.7|23092.93|22972.93|23090.57|22970.57|10
1621332450000|2021-05-18 10:07:30|23089.71|22969.71|23085.29|22965.29|23089.71|22969.71|23083.99|22963.99|10
1621332460000|2021-05-18 10:07:40|23084.81|22964.81|23075.25|22955.25|23084.81|22964.81|23075.25|22955.25|10
1621332470000|2021-05-18 10:07:50|23073.03|22953.03|23066.57|22946.57|23073.03|22953.03|23066.36|22946.36|10
1621332480000|2021-05-18 10:08:00|23065.22|22945.22|23070.3|22950.3|23070.37|22950.37|23065.22|22945.22|10
1621332490000|2021-05-18 10:08:10|23070.39|22950.39|23073.95|22953.95|23074.65|22954.65|23070.39|22950.39|10
1621332500000|2021-05-18 10:08:20|23072.4|22952.4|23069.83|22949.83|23073.88|22953.88|23069.83|22949.83|10
1621332510000|2021-05-18 10:08:30|23069.55|22949.55|23059.63|22939.63|23069.55|22949.55|23059.63|22939.63|10
1621332520000|2021-05-18 10:08:40|23058.82|22938.82|23054.49|22934.49|23059.09|22939.09|23054.49|22934.49|10
1621332530000|2021-05-18 10:08:50|23054.19|22934.19|23050.92|22930.92|23054.3|22934.3|23050.08|22930.08|10
1621332540000|2021-05-18 10:09:00|23051.05|22931.05|23052.34|22932.34|23053.51|22933.51|23050.63|22930.63|10
1621332550000|2021-05-18 10:09:10|23051.44|22931.44|23043.8|22923.8|23051.6|22931.6|23043.8|22923.8|10
1621332560000|2021-05-18 10:09:20|23043.36|22923.36|23042.68|22922.68|23045.21|22925.21|23042.51|22922.51|10
1621332570000|2021-05-18 10:09:30|23042.88|22922.88|23034.71|22914.71|23042.88|22922.88|23034.71|22914.71|10
1621332580000|2021-05-18 10:09:40|23034.49|22914.49|23035.41|22915.41|23036.34|22916.34|23033.47|22913.47|10
1621332590000|2021-05-18 10:09:50|23033.65|22913.65|23032.61|22912.61|23033.65|22913.65|23031.57|22911.57|10
1621332600000|2021-05-18 10:10:00|23032.63|22912.63|23037.95|22917.95|23037.95|22917.95|23032.45|22912.45|10
1621332610000|2021-05-18 10:10:10|23038.67|22918.67|23037.03|22917.03|23039.22|22919.22|23036.92|22916.92|10
1621332620000|2021-05-18 10:10:20|23035.06|22915.06|23031.05|22911.05|23035.15|22915.15|23031.05|22911.05|10
1621332630000|2021-05-18 10:10:30|23029.97|22909.97|23028.61|22908.61|23030.08|22910.08|23027.76|22907.76|9
1621332640000|2021-05-18 10:10:40|23029.45|22909.45|23029.38|22909.38|23030.11|22910.11|23028.35|22908.35|9
1621332650000|2021-05-18 10:10:50|23028.45|22908.45|23020.13|22900.13|23028.92|22908.92|23020.13|22900.13|10
1621332660000|2021-05-18 10:11:00|23019.22|22899.22|22999.22|22879.22|23019.22|22899.22|22999.22|22879.22|10
1621332670000|2021-05-18 10:11:10|22999.24|22879.24|22994.89|22874.89|22999.24|22879.24|22990.27|22870.27|10
1621332680000|2021-05-18 10:11:20|22993.77|22873.77|23002.3|22882.3|23002.86|22882.86|22993.77|22873.77|10
1621332690000|2021-05-18 10:11:30|23001.9|22881.9|23019.54|22899.54|23019.54|22899.54|23000.86|22880.86|10
1621332700000|2021-05-18 10:11:40|23023.14|22903.14|23032.99|22912.99|23033.63|22913.63|23023.14|22903.14|10
1621332710000|2021-05-18 10:11:50|23032.85|22912.85|23027.68|22907.68|23032.85|22912.85|23027.29|22907.29|10
1621332720000|2021-05-18 10:12:00|23028.46|22908.46|23037.76|22917.76|23037.76|22917.76|23028.29|22908.29|10
1621332730000|2021-05-18 10:12:10|23039.3|22919.3|23045.54|22925.54|23045.8|22925.8|23039.3|22919.3|10
1621332740000|2021-05-18 10:12:20|23046.25|22926.25|23047.03|22927.03|23048.83|22928.83|23046.25|22926.25|10
1621332750000|2021-05-18 10:12:30|23046.2|22926.2|23050.97|22930.97|23050.97|22930.97|23045.86|22925.86|9
1621332760000|2021-05-18 10:12:40|23051.2|22931.2|23055.06|22935.06|23055.06|22935.06|23051.08|22931.08|10
1621332770000|2021-05-18 10:12:50|23054.79|22934.79|23061.73|22941.73|23061.73|22941.73|23054.79|22934.79|10
1621332780000|2021-05-18 10:13:00|23063.03|22943.03|23064.49|22944.49|23067.87|22947.87|23062.99|22942.99|10
1621332790000|2021-05-18 10:13:10|23063.75|22943.75|23069.78|22949.78|23069.78|22949.78|23063.75|22943.75|10
1621332800000|2021-05-18 10:13:20|23070.8|22950.8|23077.35|22957.35|23079.99|22959.99|23070.8|22950.8|10
1621332810000|2021-05-18 10:13:30|23077.76|22957.76|23068.38|22948.38|23078.73|22958.73|23068.38|22948.38|10
1621332820000|2021-05-18 10:13:40|23067.5|22947.5|23061.85|22941.85|23067.89|22947.89|23061.61|22941.61|10
1621332830000|2021-05-18 10:13:50|23061.21|22941.21|23059.55|22939.55|23061.21|22941.21|23058.5|22938.5|10
1621332840000|2021-05-18 10:14:00|23063.13|22943.13|23070.06|22950.06|23070.06|22950.06|23061.83|22941.83|9
1621332850000|2021-05-18 10:14:10|23071.28|22951.28|23067.02|22947.02|23072.59|22952.59|23067.02|22947.02|10
1621332860000|2021-05-18 10:14:20|23069.56|22949.56|23067.76|22947.76|23069.92|22949.92|23067.76|22947.76|10
1621332870000|2021-05-18 10:14:30|23068.02|22948.02|23069.08|22949.08|23069.08|22949.08|23066.45|22946.45|10
1621332880000|2021-05-18 10:14:40|23069.73|22949.73|23070.45|22950.45|23071.6|22951.6|23069.69|22949.69|10
1621332890000|2021-05-18 10:14:50|23068.06|22948.06|23066.67|22946.67|23068.06|22948.06|23066.06|22946.06|10
1621332900000|2021-05-18 10:15:00|23067.17|22947.17|23068.72|22948.72|23068.72|22948.72|23067.17|22947.17|10
1621332910000|2021-05-18 10:15:10|23068.71|22948.71|23066.87|22946.87|23069.33|22949.33|23066.87|22946.87|10
1621332920000|2021-05-18 10:15:20|23067|22947|23065.89|22945.89|23067.23|22947.23|23065.89|22945.89|10
1621332930000|2021-05-18 10:15:30|23065.96|22945.96|23067.65|22947.65|23067.65|22947.65|23064.85|22944.85|10
1621332940000|2021-05-18 10:15:40|23068.77|22948.77|23070.77|22950.77|23070.77|22950.77|23068.77|22948.77|10
1621332950000|2021-05-18 10:15:50|23070.39|22950.39|23074.86|22954.86|23075.39|22955.39|23070.39|22950.39|9
1621332960000|2021-05-18 10:16:00|23074.18|22954.18|23100.24|22980.24|23100.24|22980.24|23074.18|22954.18|10
1621332970000|2021-05-18 10:16:10|23101.24|22981.24|23115.12|22995.12|23115.12|22995.12|23101.24|22981.24|10
1621332980000|2021-05-18 10:16:20|23114.99|22994.99|23123.37|23003.37|23123.37|23003.37|23114.99|22994.99|10
1621332990000|2021-05-18 10:16:30|23123.51|23003.51|23124.41|23004.41|23124.85|23004.85|23123.05|23003.05|8
1621333000000|2021-05-18 10:16:40|23124.17|23004.17|23122.71|23002.71|23124.47|23004.47|23121.95|23001.95|10
1621333010000|2021-05-18 10:16:50|23122.34|23002.34|23123.05|23003.05|23123.05|23003.05|23121.64|23001.64|10
1621333020000|2021-05-18 10:17:00|23122.76|23002.76|23125.75|23005.75|23125.75|23005.75|23122.48|23002.48|10
1621333030000|2021-05-18 10:17:10|23126.02|23006.02|23131.5|23011.5|23131.5|23011.5|23125.86|23005.86|10
1621333040000|2021-05-18 10:17:20|23132.55|23012.55|23139.6|23019.6|23139.6|23019.6|23132.55|23012.55|10
1621333050000|2021-05-18 10:17:30|23140.25|23020.25|23138.64|23018.64|23141.81|23021.81|23138.64|23018.64|10
1621333060000|2021-05-18 10:17:40|23139.2|23019.2|23138.19|23018.19|23139.41|23019.41|23137.77|23017.77|10
1621333070000|2021-05-18 10:17:50|23138.89|23018.89|23134.29|23014.29|23138.89|23018.89|23134.29|23014.29|10
1621333080000|2021-05-18 10:18:00|23134.07|23014.07|23128.74|23008.74|23134.07|23014.07|23128.74|23008.74|10
1621333090000|2021-05-18 10:18:10|23127.45|23007.45|23130.19|23010.19|23130.27|23010.27|23127.4|23007.4|9
1621333100000|2021-05-18 10:18:20|23131.84|23011.84|23131.5|23011.5|23134.11|23014.11|23131.5|23011.5|10
1621333110000|2021-05-18 10:18:30|23131.72|23011.72|23133.11|23013.11|23133.11|23013.11|23130.19|23010.19|10
1621333120000|2021-05-18 10:18:40|23132.27|23012.27|23134.07|23014.07|23134.08|23014.08|23132.27|23012.27|10
1621333130000|2021-05-18 10:18:50|23133.92|23013.92|23138.12|23018.12|23138.12|23018.12|23133.53|23013.53|10
1621333140000|2021-05-18 10:19:00|23138.9|23018.9|23143.76|23023.76|23144.93|23024.93|23138.53|23018.53|10
1621333150000|2021-05-18 10:19:10|23144.48|23024.48|23147.81|23027.81|23147.81|23027.81|23144.3|23024.3|10
1621333160000|2021-05-18 10:19:20|23146.54|23026.54|23151.67|23031.67|23152.61|23032.61|23146.54|23026.54|10
1621333170000|2021-05-18 10:19:30|23151.3|23031.3|23150.27|23030.27|23151.3|23031.3|23149.55|23029.55|10
1621333180000|2021-05-18 10:19:40|23151.27|23031.27|23155.22|23035.22|23156.58|23036.58|23151.27|23031.27|10
1621333190000|2021-05-18 10:19:50|23154.98|23034.98|23158.54|23038.54|23158.81|23038.81|23154.02|23034.02|10
1621333200000|2021-05-18 10:20:00|23158.85|23038.85|23158.01|23038.01|23159.92|23039.92|23155.89|23035.89|10
1621333210000|2021-05-18 10:20:10|23157.36|23037.36|23156.89|23036.89|23157.61|23037.61|23156.55|23036.55|10
1621333220000|2021-05-18 10:20:20|23155.85|23035.85|23159.82|23039.82|23159.84|23039.84|23155.52|23035.52|10
1621333230000|2021-05-18 10:20:30|23159.87|23039.87|23166.41|23046.41|23166.41|23046.41|23159.87|23039.87|10
1621333240000|2021-05-18 10:20:40|23166.78|23046.78|23169.29|23049.29|23170.24|23050.24|23166.78|23046.78|10
1621333250000|2021-05-18 10:20:50|23169.28|23049.28|23168.05|23048.05|23170.31|23050.31|23168.05|23048.05|10
1621333260000|2021-05-18 10:21:00|23168.75|23048.75|23170.73|23050.73|23171.55|23051.55|23168.68|23048.68|10
1621333270000|2021-05-18 10:21:10|23171.38|23051.38|23178.86|23058.86|23178.88|23058.88|23171.29|23051.29|10
1621333280000|2021-05-18 10:21:20|23178.95|23058.95|23181.41|23061.41|23181.92|23061.92|23178.95|23058.95|10
1621333290000|2021-05-18 10:21:30|23182.07|23062.07|23186.23|23066.23|23186.23|23066.23|23181.56|23061.56|10
1621333300000|2021-05-18 10:21:40|23187|23067|23190.61|23070.61|23190.61|23070.61|23186.78|23066.78|10
1621333310000|2021-05-18 10:21:50|23190.2|23070.2|23197.66|23077.66|23197.67|23077.67|23190.2|23070.2|10
1621333320000|2021-05-18 10:22:00|23198.63|23078.63|23206.37|23086.37|23206.37|23086.37|23198.63|23078.63|10
1621333330000|2021-05-18 10:22:10|23210.16|23090.16|23212.39|23092.39|23212.39|23092.39|23209.75|23089.75|10
1621333340000|2021-05-18 10:22:20|23212.71|23092.71|23218.57|23098.57|23218.57|23098.57|23212.71|23092.71|10
1621333350000|2021-05-18 10:22:30|23219.94|23099.94|23231.8|23111.8|23231.8|23111.8|23219.94|23099.94|10
1621333360000|2021-05-18 10:22:40|23233.97|23113.97|23232.93|23112.93|23233.97|23113.97|23231.07|23111.07|10
1621333370000|2021-05-18 10:22:50|23232.66|23112.66|23230.99|23110.99|23232.75|23112.75|23229.98|23109.98|10
1621333380000|2021-05-18 10:23:00|23231.3|23111.3|23238.09|23118.09|23238.09|23118.09|23231.3|23111.3|10
1621333390000|2021-05-18 10:23:10|23237.94|23117.94|23237.35|23117.35|23238.16|23118.16|23236.53|23116.53|10
1621333400000|2021-05-18 10:23:20|23237.28|23117.28|23233.78|23113.78|23237.38|23117.38|23233.78|23113.78|10
1621333410000|2021-05-18 10:23:30|23234.46|23114.46|23258.72|23138.72|23258.72|23138.72|23230.56|23110.56|10
1621333420000|2021-05-18 10:23:40|23259.55|23139.55|23264.61|23144.61|23268.66|23148.66|23259.55|23139.55|10
1621333430000|2021-05-18 10:23:50|23268.26|23148.26|23273.83|23153.83|23275.58|23155.58|23268.26|23148.26|10
1621333440000|2021-05-18 10:24:00|23273.97|23153.97|23273.77|23153.77|23274.07|23154.07|23271.86|23151.86|10
1621333450000|2021-05-18 10:24:10|23273.54|23153.54|23267.87|23147.87|23273.54|23153.54|23267.7|23147.7|10
1621333460000|2021-05-18 10:24:20|23266.67|23146.67|23267.95|23147.95|23269.71|23149.71|23266.55|23146.55|10
1621333470000|2021-05-18 10:24:30|23268.06|23148.06|23258.94|23138.94|23268.06|23148.06|23258.94|23138.94|10
1621333480000|2021-05-18 10:24:40|23258.85|23138.85|23256.84|23136.84|23258.85|23138.85|23251.42|23131.42|10
1621333490000|2021-05-18 10:24:50|23258.16|23138.16|23257.44|23137.44|23263.68|23143.68|23257.44|23137.44|10
1621333500000|2021-05-18 10:25:00|23257.73|23137.73|23255.58|23135.58|23257.73|23137.73|23255.58|23135.58|9
1621333510000|2021-05-18 10:25:10|23255.15|23135.15|23261.48|23141.48|23261.48|23141.48|23254.22|23134.22|10
1621333520000|2021-05-18 10:25:20|23261.45|23141.45|23264.15|23144.15|23264.56|23144.56|23260.99|23140.99|10
1621333530000|2021-05-18 10:25:30|23264.18|23144.18|23265.88|23145.88|23265.88|23145.88|23264.18|23144.18|10
1621333540000|2021-05-18 10:25:40|23265.29|23145.29|23262.12|23142.12|23266.25|23146.25|23262.12|23142.12|10
1621333550000|2021-05-18 10:25:50|23261.81|23141.81|23256.96|23136.96|23261.81|23141.81|23256.96|23136.96|10
1621333560000|2021-05-18 10:26:00|23256.4|23136.4|23252.2|23132.2|23256.68|23136.68|23252.2|23132.2|10
1621333570000|2021-05-18 10:26:10|23252.55|23132.55|23252.22|23132.22|23252.58|23132.58|23248.58|23128.58|10
1621333580000|2021-05-18 10:26:20|23250.43|23130.43|23247.19|23127.19|23250.43|23130.43|23247.19|23127.19|10
1621333590000|2021-05-18 10:26:30|23246.58|23126.58|23236.22|23116.22|23247.9|23127.9|23236.22|23116.22|10
1621333600000|2021-05-18 10:26:40|23235.98|23115.98|23233.77|23113.77|23235.98|23115.98|23231.98|23111.98|10
1621333610000|2021-05-18 10:26:50|23233.52|23113.52|23233.48|23113.48|23235.76|23115.76|23233.36|23113.36|10
1621333620000|2021-05-18 10:27:00|23233.3|23113.3|23229.57|23109.57|23235.46|23115.46|23229.57|23109.57|10
1621333630000|2021-05-18 10:27:10|23228.26|23108.26|23226.76|23106.76|23229.05|23109.05|23226.76|23106.76|10
1621333640000|2021-05-18 10:27:20|23226.96|23106.96|23228.77|23108.77|23228.77|23108.77|23226.06|23106.06|10
1621333650000|2021-05-18 10:27:30|23229.43|23109.43|23234.81|23114.81|23234.81|23114.81|23229.1|23109.1|10
1621333660000|2021-05-18 10:27:40|23235.09|23115.09|23238.19|23118.19|23242.66|23122.66|23234.97|23114.97|10
1621333670000|2021-05-18 10:27:50|23238.72|23118.72|23235.54|23115.54|23239.91|23119.91|23235.54|23115.54|10
1621333680000|2021-05-18 10:28:00|23234.44|23114.44|23239.28|23119.28|23239.28|23119.28|23232.68|23112.68|10
1621333690000|2021-05-18 10:28:10|23241.24|23121.24|23234.17|23114.17|23241.24|23121.24|23234.17|23114.17|10
1621333700000|2021-05-18 10:28:20|23234.76|23114.76|23230.38|23110.38|23235.47|23115.47|23230.38|23110.38|10
1621333710000|2021-05-18 10:28:30|23229.82|23109.82|23232.4|23112.4|23232.4|23112.4|23229.61|23109.61|10
1621333720000|2021-05-18 10:28:40|23233.1|23113.1|23240.48|23120.48|23240.68|23120.68|23233.1|23113.1|10
1621333730000|2021-05-18 10:28:50|23241.39|23121.39|23244.01|23124.01|23245.31|23125.31|23241.39|23121.39|10
1621333740000|2021-05-18 10:29:00|23244.67|23124.67|23237.44|23117.44|23244.67|23124.67|23236.77|23116.77|10
1621333750000|2021-05-18 10:29:10|23237.46|23117.46|23242.99|23122.99|23242.99|23122.99|23236.29|23116.29|9
1621333760000|2021-05-18 10:29:20|23243.69|23123.69|23253.77|23133.77|23253.77|23133.77|23243.69|23123.69|10
1621333770000|2021-05-18 10:29:30|23255|23135|23254.93|23134.93|23257|23137|23254.93|23134.93|10
1621333780000|2021-05-18 10:29:40|23254.66|23134.66|23244.67|23124.67|23254.66|23134.66|23244.67|23124.67|10
1621333790000|2021-05-18 10:29:50|23244.29|23124.29|23238.01|23118.01|23244.29|23124.29|23238.01|23118.01|10
1621333800000|2021-05-18 10:30:00|23238.16|23118.16|23239.41|23119.41|23239.41|23119.41|23237.26|23117.26|10
1621333810000|2021-05-18 10:30:10|23240.98|23120.98|23240.56|23120.56|23241.15|23121.15|23239.15|23119.15|9
1621333820000|2021-05-18 10:30:20|23242.18|23122.18|23240.89|23120.89|23242.81|23122.81|23239.25|23119.25|10
1621333830000|2021-05-18 10:30:30|23241.01|23121.01|23249.07|23129.07|23249.07|23129.07|23241.01|23121.01|10
1621333840000|2021-05-18 10:30:40|23249.57|23129.57|23255.92|23135.92|23256.14|23136.14|23249.47|23129.47|10
1621333850000|2021-05-18 10:30:50|23256.91|23136.91|23263.05|23143.05|23263.05|23143.05|23256.91|23136.91|10
1621333860000|2021-05-18 10:31:00|23264.02|23144.02|23262.96|23142.96|23264.97|23144.97|23262.96|23142.96|10
1621333870000|2021-05-18 10:31:10|23263.8|23143.8|23263.94|23143.94|23265.4|23145.4|23263.8|23143.8|10
1621333880000|2021-05-18 10:31:20|23263.65|23143.65|23266.89|23146.89|23266.89|23146.89|23263.13|23143.13|9
1621333890000|2021-05-18 10:31:30|23268.57|23148.57|23274.29|23154.29|23274.3|23154.3|23268.57|23148.57|10
1621333900000|2021-05-18 10:31:40|23274.6|23154.6|23285.63|23165.63|23285.63|23165.63|23274.6|23154.6|10
1621333910000|2021-05-18 10:31:50|23285.86|23165.86|23287.71|23167.71|23287.71|23167.71|23285.74|23165.74|10
1621333920000|2021-05-18 10:32:00|23289.16|23169.16|23297.81|23177.81|23297.81|23177.81|23289.16|23169.16|10
1621333930000|2021-05-18 10:32:10|23297.27|23177.27|23295.89|23175.89|23297.62|23177.62|23294.74|23174.74|10
1621333940000|2021-05-18 10:32:20|23296.91|23176.91|23304.86|23184.86|23304.86|23184.86|23296.91|23176.91|10
1621333950000|2021-05-18 10:32:30|23306.68|23186.68|23311.92|23191.92|23312.82|23192.82|23306.5|23186.5|10
1621333960000|2021-05-18 10:32:40|23314.13|23194.13|23312.31|23192.31|23315.51|23195.51|23312.21|23192.21|10
1621333970000|2021-05-18 10:32:50|23311.88|23191.88|23316.73|23196.73|23316.73|23196.73|23311.88|23191.88|10
1621333980000|2021-05-18 10:33:00|23317.31|23197.31|23312.15|23192.15|23317.8|23197.8|23312.15|23192.15|10
1621333990000|2021-05-18 10:33:10|23309.97|23189.97|23306.19|23186.19|23309.97|23189.97|23306.11|23186.11|10
1621334000000|2021-05-18 10:33:20|23306.46|23186.46|23308.43|23188.43|23310.05|23190.05|23306.46|23186.46|10
1621334010000|2021-05-18 10:33:30|23308.9|23188.9|23303.49|23183.49|23308.9|23188.9|23303.49|23183.49|10
1621334020000|2021-05-18 10:33:40|23300.99|23180.99|23294.07|23174.07|23301.19|23181.19|23294.07|23174.07|10
1621334030000|2021-05-18 10:33:50|23293.05|23173.05|23289.38|23169.38|23293.05|23173.05|23288.97|23168.97|10
1621334040000|2021-05-18 10:34:00|23289.91|23169.91|23291.2|23171.2|23291.2|23171.2|23289.34|23169.34|9
1621334050000|2021-05-18 10:34:10|23291.35|23171.35|23289.84|23169.84|23292.76|23172.76|23288.72|23168.72|10
1621334060000|2021-05-18 10:34:20|23291.78|23171.78|23297.54|23177.54|23298.6|23178.6|23291.78|23171.78|10
1621334070000|2021-05-18 10:34:30|23297.73|23177.73|23300.32|23180.32|23300.47|23180.47|23297.73|23177.73|10
1621334080000|2021-05-18 10:34:40|23300.64|23180.64|23298.59|23178.59|23302.93|23182.93|23298.59|23178.59|10
1621334090000|2021-05-18 10:34:50|23298.35|23178.35|23295.69|23175.69|23298.96|23178.96|23295.69|23175.69|10
1621334100000|2021-05-18 10:35:00|23295.37|23175.37|23291.25|23171.25|23295.43|23175.43|23290.93|23170.93|10
1621334110000|2021-05-18 10:35:10|23290.6|23170.6|23288.78|23168.78|23290.78|23170.78|23288.37|23168.37|10
1621334120000|2021-05-18 10:35:20|23288.73|23168.73|23289.73|23169.73|23290.23|23170.23|23288.73|23168.73|10
1621334130000|2021-05-18 10:35:30|23288.98|23168.98|23297.97|23177.97|23297.97|23177.97|23287.64|23167.64|10
1621334140000|2021-05-18 10:35:40|23302.76|23182.76|23309.53|23189.53|23309.53|23189.53|23302.76|23182.76|10
1621334150000|2021-05-18 10:35:50|23308.68|23188.68|23309.29|23189.29|23309.33|23189.33|23308.68|23188.68|10
1621334160000|2021-05-18 10:36:00|23309.31|23189.31|23309.35|23189.35|23310.32|23190.32|23309.03|23189.03|10
1621334170000|2021-05-18 10:36:10|23309.39|23189.39|23313.78|23193.78|23313.78|23193.78|23309.39|23189.39|10
1621334180000|2021-05-18 10:36:20|23313.34|23193.34|23317.78|23197.78|23317.78|23197.78|23313.34|23193.34|10
1621334190000|2021-05-18 10:36:30|23316.98|23196.98|23318.3|23198.3|23318.3|23198.3|23316.4|23196.4|10
1621334200000|2021-05-18 10:36:40|23318.15|23198.15|23318.54|23198.54|23319.06|23199.06|23317.55|23197.55|10
1621334210000|2021-05-18 10:36:50|23319.5|23199.5|23319.54|23199.54|23320.13|23200.13|23319.33|23199.33|10
1621334220000|2021-05-18 10:37:00|23318.01|23198.01|23317.65|23197.65|23318.1|23198.1|23315.39|23195.39|10
1621334230000|2021-05-18 10:37:10|23318.42|23198.42|23326.78|23206.78|23326.78|23206.78|23317.98|23197.98|10
1621334240000|2021-05-18 10:37:20|23326.62|23206.62|23324.21|23204.21|23327.46|23207.46|23322.79|23202.79|10
1621334250000|2021-05-18 10:37:30|23326.04|23206.04|23334.57|23214.57|23334.57|23214.57|23326.04|23206.04|10
1621334260000|2021-05-18 10:37:40|23335.2|23215.2|23337.3|23217.3|23337.3|23217.3|23335.2|23215.2|10
1621334270000|2021-05-18 10:37:50|23340.33|23220.33|23344.34|23224.34|23345|23225|23340.33|23220.33|10
1621334280000|2021-05-18 10:38:00|23344.17|23224.17|23343.03|23223.03|23344.17|23224.17|23339.92|23219.92|10
1621334290000|2021-05-18 10:38:10|23341.51|23221.51|23336.66|23216.66|23341.51|23221.51|23334.44|23214.44|10
1621334300000|2021-05-18 10:38:20|23337.64|23217.64|23338.23|23218.23|23339.32|23219.32|23336.89|23216.89|10
1621334310000|2021-05-18 10:38:30|23339.11|23219.11|23339.71|23219.71|23341.69|23221.69|23339.11|23219.11|10
1621334320000|2021-05-18 10:38:40|23339.76|23219.76|23336.82|23216.82|23339.76|23219.76|23335.88|23215.88|10
1621334330000|2021-05-18 10:38:50|23337.06|23217.06|23336.64|23216.64|23337.52|23217.52|23336.03|23216.03|10
1621334340000|2021-05-18 10:39:00|23337.19|23217.19|23336.07|23216.07|23338.55|23218.55|23336.07|23216.07|10
1621334350000|2021-05-18 10:39:10|23335.11|23215.11|23337.76|23217.76|23337.76|23217.76|23334.28|23214.28|10
1621334360000|2021-05-18 10:39:20|23337|23217|23333.87|23213.87|23337|23217|23332.35|23212.35|10
1621334370000|2021-05-18 10:39:30|23332.75|23212.75|23333.04|23213.04|23335.17|23215.17|23331.2|23211.2|10
1621334380000|2021-05-18 10:39:40|23333.01|23213.01|23333.23|23213.23|23333.44|23213.44|23331.87|23211.87|10
1621334390000|2021-05-18 10:39:50|23337.75|23217.75|23344.42|23224.42|23344.42|23224.42|23337.75|23217.75|10
1621334400000|2021-05-18 10:40:00|23343.87|23223.87|23344.43|23224.43|23344.43|23224.43|23343.15|23223.15|10
1621334410000|2021-05-18 10:40:10|23339.5|23219.5|23336.63|23216.63|23339.5|23219.5|23335.69|23215.69|10
1621334420000|2021-05-18 10:40:20|23336.31|23216.31|23337.41|23217.41|23338.82|23218.82|23336.31|23216.31|10
1621334430000|2021-05-18 10:40:30|23337.21|23217.21|23334.35|23214.35|23337.21|23217.21|23333.27|23213.27|10
1621334440000|2021-05-18 10:40:40|23332.98|23212.98|23338.52|23218.52|23338.52|23218.52|23329.66|23209.66|10
1621334450000|2021-05-18 10:40:50|23342.1|23222.1|23346.68|23226.68|23347.79|23227.79|23340.99|23220.99|10
1621334460000|2021-05-18 10:41:00|23347.52|23227.52|23369.5|23249.5|23370.91|23250.91|23347.4|23227.4|10
1621334470000|2021-05-18 10:41:10|23368.25|23248.25|23367.07|23247.07|23368.54|23248.54|23367.07|23247.07|10
1621334480000|2021-05-18 10:41:20|23365.96|23245.96|23360.15|23240.15|23367.17|23247.17|23360.15|23240.15|10
1621334490000|2021-05-18 10:41:30|23359.6|23239.6|23362.53|23242.53|23362.53|23242.53|23359.26|23239.26|10
1621334500000|2021-05-18 10:41:40|23363.45|23243.45|23365.35|23245.35|23366.82|23246.82|23362.33|23242.33|10
1621334510000|2021-05-18 10:41:50|23364.36|23244.36|23359.16|23239.16|23364.88|23244.88|23358.68|23238.68|10
1621334520000|2021-05-18 10:42:00|23357.34|23237.34|23352.36|23232.36|23357.34|23237.34|23351.54|23231.54|10
1621334530000|2021-05-18 10:42:10|23353.38|23233.38|23357.76|23237.76|23357.76|23237.76|23353.38|23233.38|10
1621334540000|2021-05-18 10:42:20|23357.68|23237.68|23359.85|23239.85|23360.04|23240.04|23356.66|23236.66|10
1621334550000|2021-05-18 10:42:30|23360.24|23240.24|23361.91|23241.91|23361.91|23241.91|23359.6|23239.6|10
1621334560000|2021-05-18 10:42:40|23362.63|23242.63|23363.55|23243.55|23364.74|23244.74|23362.54|23242.54|10
1621334570000|2021-05-18 10:42:50|23364.61|23244.61|23360.27|23240.27|23364.61|23244.61|23360.27|23240.27|10
1621334580000|2021-05-18 10:43:00|23361.19|23241.19|23358.61|23238.61|23361.43|23241.43|23357.05|23237.05|10
1621334590000|2021-05-18 10:43:10|23358.55|23238.55|23356.68|23236.68|23359.1|23239.1|23355.94|23235.94|10
1621334600000|2021-05-18 10:43:20|23356.89|23236.89|23357.01|23237.01|23357.15|23237.15|23356.32|23236.32|10
1621334610000|2021-05-18 10:43:30|23355.76|23235.76|23350.88|23230.88|23355.76|23235.76|23350.88|23230.88|10
1621334620000|2021-05-18 10:43:40|23350.93|23230.93|23350|23230|23351.72|23231.72|23350|23230|10
1621334630000|2021-05-18 10:43:50|23348.83|23228.83|23349.01|23229.01|23349.44|23229.44|23347.94|23227.94|10
1621334640000|2021-05-18 10:44:00|23349.59|23229.59|23349.28|23229.28|23349.84|23229.84|23348.67|23228.67|10
1621334650000|2021-05-18 10:44:10|23347.39|23227.39|23347.7|23227.7|23347.7|23227.7|23346.38|23226.38|10
1621334660000|2021-05-18 10:44:20|23347.45|23227.45|23353.15|23233.15|23353.15|23233.15|23347.45|23227.45|10
1621334670000|2021-05-18 10:44:30|23354.69|23234.69|23357.99|23237.99|23358.09|23238.09|23354.34|23234.34|10
1621334680000|2021-05-18 10:44:40|23358.23|23238.23|23360.74|23240.74|23360.74|23240.74|23358.06|23238.06|10
1621334690000|2021-05-18 10:44:50|23362.41|23242.41|23367.12|23247.12|23368.89|23248.89|23361.8|23241.8|10
1621334700000|2021-05-18 10:45:00|23369.73|23249.73|23373.63|23253.63|23373.71|23253.71|23369.51|23249.51|10
1621334710000|2021-05-18 10:45:10|23373.54|23253.54|23373.25|23253.25|23373.96|23253.96|23371.38|23251.38|10
1621334720000|2021-05-18 10:45:20|23371.91|23251.91|23375.84|23255.84|23375.84|23255.84|23371.52|23251.52|10
1621334730000|2021-05-18 10:45:30|23375.75|23255.75|23375.91|23255.91|23376.99|23256.99|23374.8|23254.8|10
1621334740000|2021-05-18 10:45:40|23374.9|23254.9|23370.23|23250.23|23376.03|23256.03|23370.23|23250.23|10
1621334750000|2021-05-18 10:45:50|23370.56|23250.56|23371.36|23251.36|23371.39|23251.39|23368.7|23248.7|10
1621334760000|2021-05-18 10:46:00|23369.09|23249.09|23359.96|23239.96|23369.48|23249.48|23359.96|23239.96|10
1621334770000|2021-05-18 10:46:10|23358.6|23238.6|23353.11|23233.11|23358.6|23238.6|23353.01|23233.01|10
1621334780000|2021-05-18 10:46:20|23353.69|23233.69|23358.77|23238.77|23361.93|23241.93|23353.19|23233.19|10
1621334790000|2021-05-18 10:46:30|23359.78|23239.78|23358.99|23238.99|23364.38|23244.38|23358.99|23238.99|10
1621334800000|2021-05-18 10:46:40|23356.13|23236.13|23359.56|23239.56|23359.56|23239.56|23355.26|23235.26|10
1621334810000|2021-05-18 10:46:50|23359.48|23239.48|23359.97|23239.97|23360.97|23240.97|23357.72|23237.72|10
1621334820000|2021-05-18 10:47:00|23359.71|23239.71|23351.95|23231.95|23359.71|23239.71|23351.95|23231.95|10
1621334830000|2021-05-18 10:47:10|23351.81|23231.81|23352.35|23232.35|23352.99|23232.99|23350.07|23230.07|10
1621334840000|2021-05-18 10:47:20|23352.08|23232.08|23356.62|23236.62|23356.62|23236.62|23352.08|23232.08|10
1621334850000|2021-05-18 10:47:30|23357.46|23237.46|23358.46|23238.46|23358.9|23238.9|23356.82|23236.82|10
1621334860000|2021-05-18 10:47:40|23357.87|23237.87|23361.82|23241.82|23361.82|23241.82|23357.87|23237.87|10
1621334870000|2021-05-18 10:47:50|23362.28|23242.28|23362.99|23242.99|23365.59|23245.59|23362.28|23242.28|9
1621334880000|2021-05-18 10:48:00|23362.08|23242.08|23364.06|23244.06|23364.96|23244.96|23362.08|23242.08|10
1621334890000|2021-05-18 10:48:10|23365.13|23245.13|23369.95|23249.95|23369.95|23249.95|23365.13|23245.13|10
1621334900000|2021-05-18 10:48:20|23369.66|23249.66|23372.35|23252.35|23374.07|23254.07|23369.66|23249.66|10
1621334910000|2021-05-18 10:48:30|23372.43|23252.43|23370.93|23250.93|23373.95|23253.95|23370.66|23250.66|10
1621334920000|2021-05-18 10:48:40|23369.38|23249.38|23360.67|23240.67|23369.38|23249.38|23359.55|23239.55|10
1621334930000|2021-05-18 10:48:50|23362.58|23242.58|23359.18|23239.18|23362.89|23242.89|23358.34|23238.34|10
1621334940000|2021-05-18 10:49:00|23359.06|23239.06|23363.7|23243.7|23363.7|23243.7|23359.06|23239.06|10
1621334950000|2021-05-18 10:49:10|23364.81|23244.81|23370.89|23250.89|23371.05|23251.05|23364.81|23244.81|10
1621334960000|2021-05-18 10:49:20|23371.87|23251.87|23368.36|23248.36|23371.92|23251.92|23368.36|23248.36|10
1621334970000|2021-05-18 10:49:30|23368.1|23248.1|23362.35|23242.35|23368.18|23248.18|23362.17|23242.17|9
1621334980000|2021-05-18 10:49:40|23360.88|23240.88|23354.49|23234.49|23361.48|23241.48|23354.49|23234.49|10
1621334990000|2021-05-18 10:49:50|23352.75|23232.75|23351.55|23231.55|23353.5|23233.5|23350.63|23230.63|10
1621335000000|2021-05-18 10:50:00|23352.05|23232.05|23354.91|23234.91|23354.91|23234.91|23351.53|23231.53|10
1621335010000|2021-05-18 10:50:10|23355.21|23235.21|23351.36|23231.36|23355.21|23235.21|23349.27|23229.27|10
1621335020000|2021-05-18 10:50:20|23351.79|23231.79|23347.46|23227.46|23352.05|23232.05|23345.48|23225.48|10
1621335030000|2021-05-18 10:50:30|23347.98|23227.98|23350.42|23230.42|23350.42|23230.42|23346.73|23226.73|10
1621335040000|2021-05-18 10:50:40|23350.32|23230.32|23350.89|23230.89|23354.11|23234.11|23350.32|23230.32|10
1621335050000|2021-05-18 10:50:50|23350.46|23230.46|23343.44|23223.44|23351.07|23231.07|23343.44|23223.44|10
1621335060000|2021-05-18 10:51:00|23337.26|23217.26|23329.39|23209.39|23337.26|23217.26|23329.07|23209.07|10
1621335070000|2021-05-18 10:51:10|23329.06|23209.06|23329.42|23209.42|23329.42|23209.42|23328.18|23208.18|10
1621335080000|2021-05-18 10:51:20|23326.8|23206.8|23331.29|23211.29|23331.83|23211.83|23326.8|23206.8|10
1621335090000|2021-05-18 10:51:30|23333.06|23213.06|23335.46|23215.46|23337.99|23217.99|23333.06|23213.06|10
1621335100000|2021-05-18 10:51:40|23336.13|23216.13|23335.24|23215.24|23336.69|23216.69|23335.17|23215.17|10
1621335110000|2021-05-18 10:51:50|23336.38|23216.38|23332.48|23212.48|23336.93|23216.93|23332.48|23212.48|10
1621335120000|2021-05-18 10:52:00|23332.99|23212.99|23332.66|23212.66|23333.27|23213.27|23331.56|23211.56|10
1621335130000|2021-05-18 10:52:10|23334.05|23214.05|23339|23219|23339|23219|23334.05|23214.05|10
1621335140000|2021-05-18 10:52:20|23339.24|23219.24|23341.55|23221.55|23344.51|23224.51|23339.24|23219.24|10
1621335150000|2021-05-18 10:52:30|23341.17|23221.17|23343.17|23223.17|23343.17|23223.17|23341|23221|10
1621335160000|2021-05-18 10:52:40|23341.29|23221.29|23341.12|23221.12|23341.43|23221.43|23339.43|23219.43|10
1621335170000|2021-05-18 10:52:50|23340.62|23220.62|23346.05|23226.05|23346.22|23226.22|23340.62|23220.62|10
1621335180000|2021-05-18 10:53:00|23345.83|23225.83|23348.14|23228.14|23349.2|23229.2|23345.79|23225.79|10
1621335190000|2021-05-18 10:53:10|23347.66|23227.66|23349.17|23229.17|23350.49|23230.49|23347.66|23227.66|10
1621335200000|2021-05-18 10:53:20|23351.22|23231.22|23356.11|23236.11|23356.77|23236.77|23351.22|23231.22|10
1621335210000|2021-05-18 10:53:30|23356.91|23236.91|23358.36|23238.36|23360.26|23240.26|23356.91|23236.91|10
1621335220000|2021-05-18 10:53:40|23361.53|23241.53|23356.62|23236.62|23361.53|23241.53|23356.62|23236.62|10
1621335230000|2021-05-18 10:53:50|23356.73|23236.73|23359.72|23239.72|23359.72|23239.72|23356.58|23236.58|10
1621335240000|2021-05-18 10:54:00|23359.67|23239.67|23358.23|23238.23|23359.82|23239.82|23358.2|23238.2|10
1621335250000|2021-05-18 10:54:10|23355.43|23235.43|23330.96|23210.96|23355.43|23235.43|23328.81|23208.81|10
1621335260000|2021-05-18 10:54:20|23332.84|23212.84|23328.07|23208.07|23334.77|23214.77|23328.07|23208.07|10
1621335270000|2021-05-18 10:54:30|23327.97|23207.97|23323.21|23203.21|23327.97|23207.97|23321.63|23201.63|10
1621335280000|2021-05-18 10:54:40|23323.33|23203.33|23315.57|23195.57|23323.33|23203.33|23315.57|23195.57|10
1621335290000|2021-05-18 10:54:50|23314.53|23194.53|23314.61|23194.61|23315.87|23195.87|23313.59|23193.59|10
1621335300000|2021-05-18 10:55:00|23312.79|23192.79|23315.79|23195.79|23315.79|23195.79|23312.79|23192.79|10
1621335310000|2021-05-18 10:55:10|23316.33|23196.33|23322.73|23202.73|23322.82|23202.82|23316.33|23196.33|10
1621335320000|2021-05-18 10:55:20|23322.32|23202.32|23330.45|23210.45|23330.45|23210.45|23322.32|23202.32|9
1621335330000|2021-05-18 10:55:30|23330.67|23210.67|23327.47|23207.47|23330.67|23210.67|23327.47|23207.47|10
1621335340000|2021-05-18 10:55:40|23328.01|23208.01|23328.79|23208.79|23329.65|23209.65|23327.82|23207.82|10
1621335350000|2021-05-18 10:55:50|23331|23211|23338.04|23218.04|23339.93|23219.93|23330.26|23210.26|10
1621335360000|2021-05-18 10:56:00|23338.25|23218.25|23339.74|23219.74|23340.05|23220.05|23336.44|23216.44|10
1621335370000|2021-05-18 10:56:10|23340.75|23220.75|23341.88|23221.88|23341.88|23221.88|23339.4|23219.4|10
1621335380000|2021-05-18 10:56:20|23342.11|23222.11|23337.8|23217.8|23343.04|23223.04|23337.8|23217.8|10
1621335390000|2021-05-18 10:56:30|23336.74|23216.74|23335.57|23215.57|23336.77|23216.77|23332.59|23212.59|10
1621335400000|2021-05-18 10:56:40|23340.41|23220.41|23352.58|23232.58|23352.58|23232.58|23340.41|23220.41|10
1621335410000|2021-05-18 10:56:50|23352.57|23232.57|23351.2|23231.2|23353.99|23233.99|23350.46|23230.46|10
1621335420000|2021-05-18 10:57:00|23350.99|23230.99|23355.57|23235.57|23355.57|23235.57|23350.68|23230.68|10
1621335430000|2021-05-18 10:57:10|23353.84|23233.84|23351.79|23231.79|23353.84|23233.84|23351.57|23231.57|10
1621335440000|2021-05-18 10:57:20|23349.84|23229.84|23350.86|23230.86|23352.1|23232.1|23348.61|23228.61|10
1621335450000|2021-05-18 10:57:30|23350.71|23230.71|23343.77|23223.77|23350.71|23230.71|23343.58|23223.58|10
1621335460000|2021-05-18 10:57:40|23342.73|23222.73|23340.49|23220.49|23342.9|23222.9|23340.49|23220.49|10
1621335470000|2021-05-18 10:57:50|23340.04|23220.04|23341.13|23221.13|23341.13|23221.13|23339.49|23219.49|10
1621335480000|2021-05-18 10:58:00|23342.83|23222.83|23339.39|23219.39|23342.83|23222.83|23339.1|23219.1|10
1621335490000|2021-05-18 10:58:10|23341.84|23221.84|23347.54|23227.54|23348.14|23228.14|23341.84|23221.84|9
1621335500000|2021-05-18 10:58:20|23346.68|23226.68|23347.42|23227.42|23347.42|23227.42|23344.05|23224.05|10
1621335510000|2021-05-18 10:58:30|23348.1|23228.1|23346.03|23226.03|23348.95|23228.95|23346.03|23226.03|10
1621335520000|2021-05-18 10:58:40|23345.86|23225.86|23346.13|23226.13|23346.22|23226.22|23343.29|23223.29|10
1621335530000|2021-05-18 10:58:50|23347.9|23227.9|23345.79|23225.79|23347.9|23227.9|23343.62|23223.62|10
1621335540000|2021-05-18 10:59:00|23346|23226|23347.18|23227.18|23347.28|23227.28|23345.47|23225.47|10
1621335550000|2021-05-18 10:59:10|23345.44|23225.44|23354|23234|23354|23234|23345.44|23225.44|10
1621335560000|2021-05-18 10:59:20|23354.24|23234.24|23355.32|23235.32|23356.23|23236.23|23354.01|23234.01|10
1621335570000|2021-05-18 10:59:30|23355.29|23235.29|23356.82|23236.82|23356.82|23236.82|23352.96|23232.96|10
1621335580000|2021-05-18 10:59:40|23360.08|23240.08|23359.17|23239.17|23360.42|23240.42|23357.72|23237.72|10
1621335590000|2021-05-18 10:59:50|23359.14|23239.14|23355.47|23235.47|23359.14|23239.14|23355.33|23235.33|10
1621335600000|2021-05-18 11:00:00|23357.09|23237.09|23361.36|23241.36|23361.36|23241.36|23357.09|23237.09|9
1621335610000|2021-05-18 11:00:10|23362.36|23242.36|23370.04|23250.04|23370.04|23250.04|23361.81|23241.81|10
1621335620000|2021-05-18 11:00:20|23374.76|23254.76|23382.54|23262.54|23382.88|23262.88|23374.76|23254.76|10
1621335630000|2021-05-18 11:00:30|23381.7|23261.7|23382.61|23262.61|23382.85|23262.85|23380.78|23260.78|10
1621335640000|2021-05-18 11:00:40|23381.75|23261.75|23382.41|23262.41|23383.35|23263.35|23379.29|23259.29|10
1621335650000|2021-05-18 11:00:50|23382.96|23262.96|23378.83|23258.83|23382.96|23262.96|23378.83|23258.83|10
1621335660000|2021-05-18 11:01:00|23379.11|23259.11|23374.48|23254.48|23379.11|23259.11|23374.48|23254.48|10
1621335670000|2021-05-18 11:01:10|23370.93|23250.93|23363.31|23243.31|23370.93|23250.93|23363.31|23243.31|10
1621335680000|2021-05-18 11:01:20|23362.42|23242.42|23359.04|23239.04|23362.42|23242.42|23358.52|23238.52|10
1621335690000|2021-05-18 11:01:30|23359.03|23239.03|23357.93|23237.93|23359.77|23239.77|23357.31|23237.31|10
1621335700000|2021-05-18 11:01:40|23356.9|23236.9|23358.76|23238.76|23360.15|23240.15|23356.9|23236.9|10
1621335710000|2021-05-18 11:01:50|23356.09|23236.09|23341.19|23221.19|23356.09|23236.09|23341.19|23221.19|10
1621335720000|2021-05-18 11:02:00|23340.73|23220.73|23342.6|23222.6|23343.8|23223.8|23340.73|23220.73|10
1621335730000|2021-05-18 11:02:10|23342.61|23222.61|23340.7|23220.7|23342.61|23222.61|23340.7|23220.7|10
1621335740000|2021-05-18 11:02:20|23340.69|23220.69|23342.2|23222.2|23342.2|23222.2|23340.24|23220.24|10
1621335750000|2021-05-18 11:02:30|23342.05|23222.05|23342.42|23222.42|23342.42|23222.42|23340.11|23220.11|9
1621335760000|2021-05-18 11:02:40|23341.99|23221.99|23345.64|23225.64|23345.64|23225.64|23341.46|23221.46|10
1621335770000|2021-05-18 11:02:50|23350.25|23230.25|23352.13|23232.13|23352.75|23232.75|23350.25|23230.25|10
1621335780000|2021-05-18 11:03:00|23351.53|23231.53|23347.7|23227.7|23351.53|23231.53|23347.7|23227.7|10
1621335790000|2021-05-18 11:03:10|23349.36|23229.36|23344.75|23224.75|23349.6|23229.6|23344.75|23224.75|9
1621335800000|2021-05-18 11:03:20|23343.69|23223.69|23342.8|23222.8|23344.6|23224.6|23342.8|23222.8|9
1621335810000|2021-05-18 11:03:30|23342.4|23222.4|23345.88|23225.88|23345.88|23225.88|23342.4|23222.4|10
1621335820000|2021-05-18 11:03:40|23347.46|23227.46|23350.69|23230.69|23350.69|23230.69|23347.46|23227.46|10
1621335830000|2021-05-18 11:03:50|23351|23231|23355.49|23235.49|23355.97|23235.97|23351|23231|10
1621335840000|2021-05-18 11:04:00|23355.59|23235.59|23344.98|23224.98|23355.59|23235.59|23344.98|23224.98|10
1621335850000|2021-05-18 11:04:10|23343.41|23223.41|23326.37|23206.37|23346.23|23226.23|23326.37|23206.37|10
1621335860000|2021-05-18 11:04:20|23325.15|23205.15|23321.21|23201.21|23325.62|23205.62|23320.82|23200.82|10
1621335870000|2021-05-18 11:04:30|23316.29|23196.29|23307.73|23187.73|23316.29|23196.29|23307.73|23187.73|10
1621335880000|2021-05-18 11:04:40|23307.95|23187.95|23322.79|23202.79|23322.79|23202.79|23307.95|23187.95|10
1621335890000|2021-05-18 11:04:50|23327.68|23207.68|23347.02|23227.02|23347.02|23227.02|23327.68|23207.68|10
1621335900000|2021-05-18 11:05:00|23350.79|23230.79|23346.81|23226.81|23351.44|23231.44|23344.85|23224.85|10
1621335910000|2021-05-18 11:05:10|23346.6|23226.6|23345.54|23225.54|23346.62|23226.62|23345.44|23225.44|10
1621335920000|2021-05-18 11:05:20|23342.34|23222.34|23341.44|23221.44|23342.67|23222.67|23340.19|23220.19|9
1621335930000|2021-05-18 11:05:30|23341.25|23221.25|23338.39|23218.39|23341.32|23221.32|23338.39|23218.39|10
1621335940000|2021-05-18 11:05:40|23336.5|23216.5|23334.57|23214.57|23337.14|23217.14|23334.57|23214.57|10
1621335950000|2021-05-18 11:05:50|23334.37|23214.37|23333.05|23213.05|23334.37|23214.37|23332.58|23212.58|10
1621335960000|2021-05-18 11:06:00|23332.51|23212.51|23337.81|23217.81|23337.81|23217.81|23332.51|23212.51|10
1621335970000|2021-05-18 11:06:10|23338.13|23218.13|23338.65|23218.65|23339.97|23219.97|23336.58|23216.58|10
1621335980000|2021-05-18 11:06:20|23338.82|23218.82|23336.83|23216.83|23338.82|23218.82|23336.74|23216.74|10
1621335990000|2021-05-18 11:06:30|23336.52|23216.52|23331.3|23211.3|23336.52|23216.52|23331.3|23211.3|10
1621336000000|2021-05-18 11:06:40|23332.04|23212.04|23326.56|23206.56|23332.11|23212.11|23326.53|23206.53|10
1621336010000|2021-05-18 11:06:50|23326.36|23206.36|23323.08|23203.08|23327.07|23207.07|23323.08|23203.08|10
1621336020000|2021-05-18 11:07:00|23323.17|23203.17|23321.13|23201.13|23323.17|23203.17|23320.89|23200.89|10
1621336030000|2021-05-18 11:07:10|23322.01|23202.01|23317.14|23197.14|23322.01|23202.01|23317.14|23197.14|10
1621336040000|2021-05-18 11:07:20|23319.37|23199.37|23314.9|23194.9|23320|23200|23314.9|23194.9|10
1621336050000|2021-05-18 11:07:30|23314.56|23194.56|23316.03|23196.03|23316.03|23196.03|23312.92|23192.92|10
1621336060000|2021-05-18 11:07:40|23317.88|23197.88|23320.26|23200.26|23320.26|23200.26|23317.88|23197.88|10
1621336070000|2021-05-18 11:07:50|23320.43|23200.43|23320.88|23200.88|23321.83|23201.83|23319.8|23199.8|10
1621336080000|2021-05-18 11:08:00|23319.63|23199.63|23315.98|23195.98|23319.63|23199.63|23315.98|23195.98|10
1621336090000|2021-05-18 11:08:10|23311.08|23191.08|23311.94|23191.94|23312.01|23192.01|23309.59|23189.59|10
1621336100000|2021-05-18 11:08:20|23313.72|23193.72|23299.83|23179.83|23314.04|23194.04|23299.83|23179.83|10
1621336110000|2021-05-18 11:08:30|23301.57|23181.57|23306.58|23186.58|23306.86|23186.86|23301.57|23181.57|10
1621336120000|2021-05-18 11:08:40|23306.97|23186.97|23305.89|23185.89|23307.25|23187.25|23305.89|23185.89|9
1621336130000|2021-05-18 11:08:50|23305.34|23185.34|23303.5|23183.5|23305.4|23185.4|23302.31|23182.31|10
1621336140000|2021-05-18 11:09:00|23304.38|23184.38|23302.11|23182.11|23304.38|23184.38|23301.76|23181.76|10
1621336150000|2021-05-18 11:09:10|23302.44|23182.44|23302.75|23182.75|23303.81|23183.81|23302.09|23182.09|10
1621336160000|2021-05-18 11:09:20|23303.51|23183.51|23315.68|23195.68|23315.68|23195.68|23303.51|23183.51|10
1621336170000|2021-05-18 11:09:30|23316.28|23196.28|23312.84|23192.84|23316.28|23196.28|23312.84|23192.84|10
1621336180000|2021-05-18 11:09:40|23311.63|23191.63|23306.76|23186.76|23311.63|23191.63|23306.76|23186.76|10
1621336190000|2021-05-18 11:09:50|23307|23187|23306.09|23186.09|23307.45|23187.45|23305.83|23185.83|10
1621336200000|2021-05-18 11:10:00|23304.63|23184.63|23303.04|23183.04|23305.06|23185.06|23301.58|23181.58|10
1621336210000|2021-05-18 11:10:10|23302.23|23182.23|23304.73|23184.73|23304.73|23184.73|23302.23|23182.23|10
1621336220000|2021-05-18 11:10:20|23304.18|23184.18|23300.56|23180.56|23304.18|23184.18|23299.58|23179.58|10
1621336230000|2021-05-18 11:10:30|23299.48|23179.48|23297.84|23177.84|23299.48|23179.48|23297.09|23177.09|10
1621336240000|2021-05-18 11:10:40|23296.94|23176.94|23297.19|23177.19|23297.6|23177.6|23296.38|23176.38|10
1621336250000|2021-05-18 11:10:50|23296.98|23176.98|23301.51|23181.51|23301.51|23181.51|23295.77|23175.77|10
1621336260000|2021-05-18 11:11:00|23300.41|23180.41|23297.22|23177.22|23300.44|23180.44|23297.22|23177.22|9
1621336270000|2021-05-18 11:11:10|23296.58|23176.58|23293.25|23173.25|23296.58|23176.58|23293.06|23173.06|10
1621336280000|2021-05-18 11:11:20|23293.53|23173.53|23290.73|23170.73|23293.69|23173.69|23290.73|23170.73|10
1621336290000|2021-05-18 11:11:30|23290.87|23170.87|23287.77|23167.77|23290.92|23170.92|23287.77|23167.77|10
1621336300000|2021-05-18 11:11:40|23282.95|23162.95|23281.2|23161.2|23283.27|23163.27|23281.2|23161.2|10
1621336310000|2021-05-18 11:11:50|23280.13|23160.13|23277.47|23157.47|23280.13|23160.13|23277.1|23157.1|10
1621336320000|2021-05-18 11:12:00|23278.44|23158.44|23276.8|23156.8|23278.44|23158.44|23276.12|23156.12|10
1621336330000|2021-05-18 11:12:10|23274.48|23154.48|23274.1|23154.1|23276.61|23156.61|23274.1|23154.1|10
1621336340000|2021-05-18 11:12:20|23274.69|23154.69|23276.37|23156.37|23276.37|23156.37|23272.91|23152.91|10
1621336350000|2021-05-18 11:12:30|23276.33|23156.33|23282.46|23162.46|23282.46|23162.46|23276.33|23156.33|10
1621336360000|2021-05-18 11:12:40|23282.13|23162.13|23285.83|23165.83|23285.88|23165.88|23282.13|23162.13|10
1621336370000|2021-05-18 11:12:50|23285.41|23165.41|23279.76|23159.76|23285.41|23165.41|23279.76|23159.76|10
1621336380000|2021-05-18 11:13:00|23277.2|23157.2|23271.62|23151.62|23277.2|23157.2|23270.99|23150.99|10
1621336390000|2021-05-18 11:13:10|23271.94|23151.94|23256.25|23136.25|23271.94|23151.94|23256.25|23136.25|10
1621336400000|2021-05-18 11:13:20|23257.57|23137.57|23248.34|23128.34|23257.57|23137.57|23248.14|23128.14|10
1621336410000|2021-05-18 11:13:30|23247.17|23127.17|23244.8|23124.8|23247.17|23127.17|23240.76|23120.76|10
1621336420000|2021-05-18 11:13:40|23245.54|23125.54|23245.12|23125.12|23245.69|23125.69|23242.72|23122.72|10
1621336430000|2021-05-18 11:13:50|23244.1|23124.1|23249.12|23129.12|23249.12|23129.12|23244.1|23124.1|9
1621336440000|2021-05-18 11:14:00|23249.78|23129.78|23264.76|23144.76|23264.82|23144.82|23249.78|23129.78|10
1621336450000|2021-05-18 11:14:10|23266.19|23146.19|23269.69|23149.69|23269.69|23149.69|23266.19|23146.19|10
1621336460000|2021-05-18 11:14:20|23269.42|23149.42|23267.78|23147.78|23269.54|23149.54|23267.78|23147.78|10
1621336470000|2021-05-18 11:14:30|23267.17|23147.17|23266.61|23146.61|23267.43|23147.43|23266.6|23146.6|10
1621336480000|2021-05-18 11:14:40|23265.24|23145.24|23262.7|23142.7|23265.24|23145.24|23262.7|23142.7|10
1621336490000|2021-05-18 11:14:50|23262.29|23142.29|23263.06|23143.06|23263.06|23143.06|23260.93|23140.93|10
1621336500000|2021-05-18 11:15:00|23262.43|23142.43|23262.43|23142.43|23262.59|23142.59|23260.39|23140.39|10
1621336510000|2021-05-18 11:15:10|23261.93|23141.93|23263.55|23143.55|23265.53|23145.53|23261.93|23141.93|10
1621336520000|2021-05-18 11:15:20|23263.72|23143.72|23264.76|23144.76|23264.76|23144.76|23263.72|23143.72|10
1621336530000|2021-05-18 11:15:30|23265.11|23145.11|23273.78|23153.78|23274.09|23154.09|23265.11|23145.11|10
1621336540000|2021-05-18 11:15:40|23273.94|23153.94|23266.69|23146.69|23274.79|23154.79|23266.69|23146.69|10
1621336550000|2021-05-18 11:15:50|23264.18|23144.18|23257.96|23137.96|23264.18|23144.18|23257.96|23137.96|10
1621336560000|2021-05-18 11:16:00|23258.8|23138.8|23242.62|23122.62|23258.8|23138.8|23242.62|23122.62|10
1621336570000|2021-05-18 11:16:10|23243.15|23123.15|23241.83|23121.83|23243.67|23123.67|23240.4|23120.4|10
1621336580000|2021-05-18 11:16:20|23241.91|23121.91|23244.53|23124.53|23246.38|23126.38|23241.59|23121.59|10
1621336590000|2021-05-18 11:16:30|23244.46|23124.46|23242.23|23122.23|23244.47|23124.47|23242.23|23122.23|10
1621336600000|2021-05-18 11:16:40|23242.01|23122.01|23239.88|23119.88|23242.01|23122.01|23238.66|23118.66|10
1621336610000|2021-05-18 11:16:50|23241.02|23121.02|23248.86|23128.86|23248.86|23128.86|23241.02|23121.02|9
1621336620000|2021-05-18 11:17:00|23249.01|23129.01|23259.13|23139.13|23259.13|23139.13|23249.01|23129.01|10
1621336630000|2021-05-18 11:17:10|23259.89|23139.89|23254.41|23134.41|23259.89|23139.89|23254.28|23134.28|10
1621336640000|2021-05-18 11:17:20|23253.65|23133.65|23254.62|23134.62|23254.76|23134.76|23252.74|23132.74|10
1621336650000|2021-05-18 11:17:30|23254.71|23134.71|23259.94|23139.94|23259.98|23139.98|23254.71|23134.71|10
1621336660000|2021-05-18 11:17:40|23260.28|23140.28|23269.38|23149.38|23269.4|23149.4|23260.28|23140.28|10
1621336670000|2021-05-18 11:17:50|23269.35|23149.35|23272.72|23152.72|23272.91|23152.91|23268.15|23148.15|10
1621336680000|2021-05-18 11:18:00|23273.6|23153.6|23279.68|23159.68|23279.68|23159.68|23273.6|23153.6|10
1621336690000|2021-05-18 11:18:10|23278.88|23158.88|23281.51|23161.51|23281.55|23161.55|23277.75|23157.75|10
1621336700000|2021-05-18 11:18:20|23281.81|23161.81|23284.12|23164.12|23284.12|23164.12|23281.81|23161.81|10
1621336710000|2021-05-18 11:18:30|23283.75|23163.75|23284.03|23164.03|23284.42|23164.42|23282.93|23162.93|10
1621336720000|2021-05-18 11:18:40|23283.77|23163.77|23292.38|23172.38|23292.38|23172.38|23283.77|23163.77|10
1621336730000|2021-05-18 11:18:50|23293.97|23173.97|23302.76|23182.76|23302.76|23182.76|23293.97|23173.97|10
1621336740000|2021-05-18 11:19:00|23302.19|23182.19|23323.68|23203.68|23323.68|23203.68|23302.19|23182.19|10
1621336750000|2021-05-18 11:19:10|23327.65|23207.65|23337.73|23217.73|23341.48|23221.48|23327.65|23207.65|10
1621336760000|2021-05-18 11:19:20|23337.31|23217.31|23354.47|23234.47|23354.54|23234.54|23337.31|23217.31|10
1621336770000|2021-05-18 11:19:30|23357.38|23237.38|23344.5|23224.5|23357.38|23237.38|23344.5|23224.5|10
1621336780000|2021-05-18 11:19:40|23343.4|23223.4|23342.77|23222.77|23343.4|23223.4|23341.49|23221.49|10
1621336790000|2021-05-18 11:19:50|23342.55|23222.55|23344.36|23224.36|23348.74|23228.74|23342.55|23222.55|10
1621336800000|2021-05-18 11:20:00|23343.71|23223.71|23337.33|23217.33|23343.71|23223.71|23336.41|23216.41|10
1621336810000|2021-05-18 11:20:10|23336.17|23216.17|23324.92|23204.92|23336.17|23216.17|23324.92|23204.92|10
1621336820000|2021-05-18 11:20:20|23320.45|23200.45|23316.22|23196.22|23320.94|23200.94|23316.22|23196.22|10
1621336830000|2021-05-18 11:20:30|23315.78|23195.78|23305.46|23185.46|23315.78|23195.78|23304.92|23184.92|10
1621336840000|2021-05-18 11:20:40|23305.29|23185.29|23309.31|23189.31|23309.48|23189.48|23305.29|23185.29|10
1621336850000|2021-05-18 11:20:50|23308.06|23188.06|23308.88|23188.88|23308.88|23188.88|23307.35|23187.35|10
1621336860000|2021-05-18 11:21:00|23308.53|23188.53|23301.35|23181.35|23309.03|23189.03|23300.66|23180.66|10
1621336870000|2021-05-18 11:21:10|23301.72|23181.72|23304.77|23184.77|23304.88|23184.88|23299.99|23179.99|10
1621336880000|2021-05-18 11:21:20|23304.65|23184.65|23302.45|23182.45|23304.65|23184.65|23302.45|23182.45|10
1621336890000|2021-05-18 11:21:30|23304.82|23184.82|23299.59|23179.59|23304.82|23184.82|23299.59|23179.59|10
1621336900000|2021-05-18 11:21:40|23299.08|23179.08|23297.28|23177.28|23299.08|23179.08|23296.75|23176.75|10
1621336910000|2021-05-18 11:21:50|23297.13|23177.13|23292.69|23172.69|23297.13|23177.13|23292.42|23172.42|10
1621336920000|2021-05-18 11:22:00|23291.02|23171.02|23295.67|23175.67|23295.99|23175.99|23291.02|23171.02|10
1621336930000|2021-05-18 11:22:10|23295.62|23175.62|23291.71|23171.71|23295.62|23175.62|23290.97|23170.97|10
1621336940000|2021-05-18 11:22:20|23291.72|23171.72|23295.19|23175.19|23295.19|23175.19|23291.56|23171.56|10
1621336950000|2021-05-18 11:22:30|23294.8|23174.8|23303.08|23183.08|23303.08|23183.08|23294.8|23174.8|10
1621336960000|2021-05-18 11:22:40|23303.94|23183.94|23308.3|23188.3|23308.31|23188.31|23302.94|23182.94|10
1621336970000|2021-05-18 11:22:50|23307.74|23187.74|23314.33|23194.33|23314.33|23194.33|23307.74|23187.74|10
1621336980000|2021-05-18 11:23:00|23314.85|23194.85|23318.8|23198.8|23319.75|23199.75|23313.16|23193.16|10
1621336990000|2021-05-18 11:23:10|23318.75|23198.75|23319.36|23199.36|23319.66|23199.66|23317.52|23197.52|10
1621337000000|2021-05-18 11:23:20|23319.99|23199.99|23326.79|23206.79|23326.79|23206.79|23318.86|23198.86|10
1621337010000|2021-05-18 11:23:30|23325.82|23205.82|23322.59|23202.59|23325.82|23205.82|23322.59|23202.59|10
1621337020000|2021-05-18 11:23:40|23323.04|23203.04|23327.52|23207.52|23327.81|23207.81|23323.04|23203.04|10
1621337030000|2021-05-18 11:23:50|23327.55|23207.55|23329.04|23209.04|23329.39|23209.39|23327.55|23207.55|10
1621337040000|2021-05-18 11:24:00|23328.69|23208.69|23326.07|23206.07|23329.48|23209.48|23325.82|23205.82|9
1621337050000|2021-05-18 11:24:10|23324.84|23204.84|23314.67|23194.67|23324.84|23204.84|23314.67|23194.67|10
1621337060000|2021-05-18 11:24:20|23315.08|23195.08|23312.04|23192.04|23315.08|23195.08|23312.04|23192.04|10
1621337070000|2021-05-18 11:24:30|23311.76|23191.76|23310.36|23190.36|23311.93|23191.93|23310.36|23190.36|10
1621337080000|2021-05-18 11:24:40|23310.64|23190.64|23307.16|23187.16|23310.64|23190.64|23307.16|23187.16|9
1621337090000|2021-05-18 11:24:50|23306.79|23186.79|23301.93|23181.93|23306.79|23186.79|23301.53|23181.53|10
1621337100000|2021-05-18 11:25:00|23301.76|23181.76|23301.29|23181.29|23302.27|23182.27|23301.14|23181.14|10
1621337110000|2021-05-18 11:25:10|23301.13|23181.13|23305.36|23185.36|23306.25|23186.25|23301.13|23181.13|8
1621337120000|2021-05-18 11:25:20|23305.33|23185.33|23310.62|23190.62|23310.62|23190.62|23305.33|23185.33|10
1621337130000|2021-05-18 11:25:30|23310.48|23190.48|23313.99|23193.99|23313.99|23193.99|23310.28|23190.28|10
1621337140000|2021-05-18 11:25:40|23313.83|23193.83|23310.25|23190.25|23314.59|23194.59|23310.25|23190.25|10
1621337150000|2021-05-18 11:25:50|23310.21|23190.21|23314.69|23194.69|23314.69|23194.69|23310.21|23190.21|10
1621337160000|2021-05-18 11:26:00|23314.98|23194.98|23315.61|23195.61|23318.87|23198.87|23314.98|23194.98|10
1621337170000|2021-05-18 11:26:10|23316.12|23196.12|23318.31|23198.31|23318.31|23198.31|23316.12|23196.12|9
1621337180000|2021-05-18 11:26:20|23318.7|23198.7|23320.17|23200.17|23321.49|23201.49|23318.7|23198.7|10
1621337190000|2021-05-18 11:26:30|23320.22|23200.22|23318.13|23198.13|23320.22|23200.22|23318.01|23198.01|10
1621337200000|2021-05-18 11:26:40|23318.05|23198.05|23317.23|23197.23|23318.05|23198.05|23316.76|23196.76|10
1621337210000|2021-05-18 11:26:50|23317.42|23197.42|23315.69|23195.69|23318.62|23198.62|23315.69|23195.69|10
1621337220000|2021-05-18 11:27:00|23315.87|23195.87|23318.35|23198.35|23318.35|23198.35|23315.64|23195.64|10
1621337230000|2021-05-18 11:27:10|23319.4|23199.4|23328.97|23208.97|23329.26|23209.26|23319.4|23199.4|10
1621337240000|2021-05-18 11:27:20|23328.26|23208.26|23334.02|23214.02|23334.02|23214.02|23327.96|23207.96|10
1621337250000|2021-05-18 11:27:30|23335.95|23215.95|23346.12|23226.12|23347.3|23227.3|23335.95|23215.95|10
1621337260000|2021-05-18 11:27:40|23346.05|23226.05|23348.25|23228.25|23350.14|23230.14|23346.05|23226.05|10
1621337270000|2021-05-18 11:27:50|23348.49|23228.49|23351.77|23231.77|23352.07|23232.07|23348.4|23228.4|10
1621337280000|2021-05-18 11:28:00|23351.62|23231.62|23354.52|23234.52|23354.52|23234.52|23351.57|23231.57|10
1621337290000|2021-05-18 11:28:10|23353.18|23233.18|23358.22|23238.22|23358.22|23238.22|23353.18|23233.18|10
1621337300000|2021-05-18 11:28:20|23357.97|23237.97|23363.9|23243.9|23363.9|23243.9|23357.97|23237.97|10
1621337310000|2021-05-18 11:28:30|23363.74|23243.74|23360.56|23240.56|23363.74|23243.74|23360.56|23240.56|10
1621337320000|2021-05-18 11:28:40|23359.75|23239.75|23360.35|23240.35|23360.7|23240.7|23358.87|23238.87|10
1621337330000|2021-05-18 11:28:50|23361.78|23241.78|23360.84|23240.84|23362.62|23242.62|23360.84|23240.84|10
1621337340000|2021-05-18 11:29:00|23361.48|23241.48|23363.13|23243.13|23363.13|23243.13|23361.21|23241.21|10
1621337350000|2021-05-18 11:29:10|23363.01|23243.01|23364.7|23244.7|23365.51|23245.51|23363.01|23243.01|10
1621337360000|2021-05-18 11:29:20|23364.63|23244.63|23366.28|23246.28|23366.28|23246.28|23364.63|23244.63|10
1621337370000|2021-05-18 11:29:30|23366.41|23246.41|23366.91|23246.91|23366.91|23246.91|23365.31|23245.31|10
1621337380000|2021-05-18 11:29:40|23366.78|23246.78|23367.79|23247.79|23368.74|23248.74|23366.4|23246.4|10
1621337390000|2021-05-18 11:29:50|23367.02|23247.02|23371.63|23251.63|23372.61|23252.61|23367.02|23247.02|10
1621337400000|2021-05-18 11:30:00|23371.8|23251.8|23381.16|23261.16|23381.16|23261.16|23371.8|23251.8|10
1621337410000|2021-05-18 11:30:10|23381.99|23261.99|23383.43|23263.43|23383.43|23263.43|23379.54|23259.54|10
1621337420000|2021-05-18 11:30:20|23383.16|23263.16|23384.82|23264.82|23388.04|23268.04|23383.16|23263.16|10
1621337430000|2021-05-18 11:30:30|23385.62|23265.62|23393.21|23273.21|23393.89|23273.89|23385.62|23265.62|10
1621337440000|2021-05-18 11:30:40|23393.68|23273.68|23396.85|23276.85|23398.38|23278.38|23393.68|23273.68|10
1621337450000|2021-05-18 11:30:50|23395.99|23275.99|23395.09|23275.09|23396.6|23276.6|23393.2|23273.2|10
1621337460000|2021-05-18 11:31:00|23396.51|23276.51|23396.13|23276.13|23400.48|23280.48|23395.17|23275.17|10
1621337470000|2021-05-18 11:31:10|23395.62|23275.62|23390.36|23270.36|23395.62|23275.62|23390.36|23270.36|10
1621337480000|2021-05-18 11:31:20|23389.31|23269.31|23379.51|23259.51|23389.34|23269.34|23379.36|23259.36|10
1621337490000|2021-05-18 11:31:30|23379.48|23259.48|23387.89|23267.89|23387.89|23267.89|23379.48|23259.48|10
1621337500000|2021-05-18 11:31:40|23388.67|23268.67|23389.52|23269.52|23390.2|23270.2|23388.2|23268.2|10
1621337510000|2021-05-18 11:31:50|23389.59|23269.59|23386.78|23266.78|23389.59|23269.59|23386.73|23266.73|10
1621337520000|2021-05-18 11:32:00|23386.77|23266.77|23382.01|23262.01|23387.06|23267.06|23381.45|23261.45|10
1621337530000|2021-05-18 11:32:10|23381.6|23261.6|23380.91|23260.91|23382.73|23262.73|23380.91|23260.91|10
1621337540000|2021-05-18 11:32:20|23379.69|23259.69|23378.85|23258.85|23380.16|23260.16|23378.21|23258.21|10
1621337550000|2021-05-18 11:32:30|23377.27|23257.27|23376.29|23256.29|23377.52|23257.52|23376.29|23256.29|10
1621337560000|2021-05-18 11:32:40|23376.25|23256.25|23384.99|23264.99|23384.99|23264.99|23376.25|23256.25|10
1621337570000|2021-05-18 11:32:50|23389.93|23269.93|23395.89|23275.89|23395.89|23275.89|23389.43|23269.43|10
1621337580000|2021-05-18 11:33:00|23396.78|23276.78|23405.12|23285.12|23405.12|23285.12|23396.78|23276.78|10
1621337590000|2021-05-18 11:33:10|23405.76|23285.76|23416.51|23296.51|23416.51|23296.51|23405.76|23285.76|10
1621337600000|2021-05-18 11:33:20|23416.39|23296.39|23422.13|23302.13|23422.13|23302.13|23416.39|23296.39|10
1621337610000|2021-05-18 11:33:30|23422.85|23302.85|23429.73|23309.73|23429.73|23309.73|23422.85|23302.85|10
1621337620000|2021-05-18 11:33:40|23429.74|23309.74|23440.63|23320.63|23440.63|23320.63|23429.74|23309.74|10
1621337630000|2021-05-18 11:33:50|23439.99|23319.99|23445.32|23325.32|23445.45|23325.45|23439.34|23319.34|10
1621337640000|2021-05-18 11:34:00|23444.98|23324.98|23442.44|23322.44|23446.99|23326.99|23442.44|23322.44|10
1621337650000|2021-05-18 11:34:10|23443.02|23323.02|23446.32|23326.32|23446.61|23326.61|23443.02|23323.02|10
1621337660000|2021-05-18 11:34:20|23445.3|23325.3|23443.14|23323.14|23446.59|23326.59|23442.66|23322.66|10
1621337670000|2021-05-18 11:34:30|23443.15|23323.15|23436.17|23316.17|23443.15|23323.15|23436.17|23316.17|10
1621337680000|2021-05-18 11:34:40|23435.81|23315.81|23433.7|23313.7|23435.81|23315.81|23431.64|23311.64|10
1621337690000|2021-05-18 11:34:50|23434.25|23314.25|23444.62|23324.62|23445.52|23325.52|23434.25|23314.25|10
1621337700000|2021-05-18 11:35:00|23445.45|23325.45|23448.77|23328.77|23448.77|23328.77|23445.42|23325.42|10
1621337710000|2021-05-18 11:35:10|23449.25|23329.25|23452.86|23332.86|23452.86|23332.86|23449.25|23329.25|10
1621337720000|2021-05-18 11:35:20|23452.64|23332.64|23453.73|23333.73|23455.34|23335.34|23452.64|23332.64|9
1621337730000|2021-05-18 11:35:30|23454.16|23334.16|23452.3|23332.3|23454.16|23334.16|23451.35|23331.35|10
1621337740000|2021-05-18 11:35:40|23451.67|23331.67|23446.82|23326.82|23451.67|23331.67|23445.37|23325.37|10
1621337750000|2021-05-18 11:35:50|23446.25|23326.25|23447.1|23327.1|23449.06|23329.06|23446.25|23326.25|10
1621337760000|2021-05-18 11:36:00|23447.74|23327.74|23441.85|23321.85|23448.99|23328.99|23441.85|23321.85|10
1621337770000|2021-05-18 11:36:10|23441.97|23321.97|23444.48|23324.48|23444.73|23324.73|23441.97|23321.97|10
1621337780000|2021-05-18 11:36:20|23443.96|23323.96|23437.77|23317.77|23443.96|23323.96|23437.77|23317.77|10
1621337790000|2021-05-18 11:36:30|23437.95|23317.95|23442.55|23322.55|23442.55|23322.55|23436.62|23316.62|10
1621337800000|2021-05-18 11:36:40|23442.76|23322.76|23442.9|23322.9|23442.9|23322.9|23441.67|23321.67|10
1621337810000|2021-05-18 11:36:50|23443.43|23323.43|23443.06|23323.06|23443.59|23323.59|23442.41|23322.41|10
1621337820000|2021-05-18 11:37:00|23441.79|23321.79|23445.23|23325.23|23445.23|23325.23|23441.79|23321.79|10
1621337830000|2021-05-18 11:37:10|23445.92|23325.92|23435.71|23315.71|23445.92|23325.92|23435.71|23315.71|10
1621337840000|2021-05-18 11:37:20|23434.86|23314.86|23431.34|23311.34|23435.09|23315.09|23431.34|23311.34|10
1621337850000|2021-05-18 11:37:30|23428.91|23308.91|23426.09|23306.09|23428.91|23308.91|23425.73|23305.73|10
1621337860000|2021-05-18 11:37:40|23425.41|23305.41|23418.51|23298.51|23425.97|23305.97|23418.51|23298.51|10
1621337870000|2021-05-18 11:37:50|23419.56|23299.56|23425.54|23305.54|23425.86|23305.86|23419.56|23299.56|10
1621337880000|2021-05-18 11:38:00|23425.28|23305.28|23422.31|23302.31|23425.83|23305.83|23422.31|23302.31|10
1621337890000|2021-05-18 11:38:10|23421.4|23301.4|23416.87|23296.87|23421.4|23301.4|23416.87|23296.87|10
1621337900000|2021-05-18 11:38:20|23415.57|23295.57|23414.9|23294.9|23415.57|23295.57|23411.6|23291.6|10
1621337910000|2021-05-18 11:38:30|23415.09|23295.09|23414.95|23294.95|23415.89|23295.89|23414.95|23294.95|10
1621337920000|2021-05-18 11:38:40|23414.63|23294.63|23415.69|23295.69|23415.69|23295.69|23414.63|23294.63|10
1621337930000|2021-05-18 11:38:50|23416.1|23296.1|23420.73|23300.73|23420.73|23300.73|23414.84|23294.84|10
1621337940000|2021-05-18 11:39:00|23420.95|23300.95|23422.88|23302.88|23423.29|23303.29|23419.84|23299.84|10
1621337950000|2021-05-18 11:39:10|23423.78|23303.78|23428.64|23308.64|23428.64|23308.64|23423.78|23303.78|10
1621337960000|2021-05-18 11:39:20|23428.18|23308.18|23426.65|23306.65|23428.95|23308.95|23426.43|23306.43|10
1621337970000|2021-05-18 11:39:30|23426.9|23306.9|23430.16|23310.16|23430.16|23310.16|23426.9|23306.9|9
1621337980000|2021-05-18 11:39:40|23430.69|23310.69|23437.2|23317.2|23437.27|23317.27|23430.69|23310.69|10
1621337990000|2021-05-18 11:39:50|23437.21|23317.21|23439.94|23319.94|23439.94|23319.94|23437.14|23317.14|10
1621338000000|2021-05-18 11:40:00|23439.95|23319.95|23443.56|23323.56|23444.96|23324.96|23439.95|23319.95|10
1621338010000|2021-05-18 11:40:10|23443.34|23323.34|23447.71|23327.71|23447.71|23327.71|23443.33|23323.33|10
1621338020000|2021-05-18 11:40:20|23447.57|23327.57|23454.57|23334.57|23455.08|23335.08|23447.57|23327.57|10
1621338030000|2021-05-18 11:40:30|23453.84|23333.84|23446.11|23326.11|23454.15|23334.15|23446.11|23326.11|10
1621338040000|2021-05-18 11:40:40|23445.69|23325.69|23438.04|23318.04|23445.69|23325.69|23437.05|23317.05|10
1621338050000|2021-05-18 11:40:50|23438.1|23318.1|23437.18|23317.18|23438.1|23318.1|23435.3|23315.3|10
1621338060000|2021-05-18 11:41:00|23437.72|23317.72|23433.65|23313.65|23437.72|23317.72|23433.48|23313.48|10
1621338070000|2021-05-18 11:41:10|23433.52|23313.52|23434.08|23314.08|23435.03|23315.03|23433.52|23313.52|10
1621338080000|2021-05-18 11:41:20|23434.48|23314.48|23429.04|23309.04|23434.48|23314.48|23429.04|23309.04|10
1621338090000|2021-05-18 11:41:30|23429.96|23309.96|23429.35|23309.35|23430.26|23310.26|23428.45|23308.45|10
1621338100000|2021-05-18 11:41:40|23428.95|23308.95|23425.76|23305.76|23428.95|23308.95|23425.76|23305.76|10
1621338110000|2021-05-18 11:41:50|23424.73|23304.73|23420.37|23300.37|23424.84|23304.84|23419.45|23299.45|10
1621338120000|2021-05-18 11:42:00|23420.05|23300.05|23419.03|23299.03|23421.62|23301.62|23419.03|23299.03|10
1621338130000|2021-05-18 11:42:10|23420.1|23300.1|23420.29|23300.29|23421.08|23301.08|23419.65|23299.65|10
1621338140000|2021-05-18 11:42:20|23419.08|23299.08|23414.85|23294.85|23419.08|23299.08|23414.85|23294.85|10
1621338150000|2021-05-18 11:42:30|23415.79|23295.79|23415.97|23295.97|23417.7|23297.7|23413.81|23293.81|10
1621338160000|2021-05-18 11:42:40|23416.87|23296.87|23425.94|23305.94|23425.94|23305.94|23416.87|23296.87|10
1621338170000|2021-05-18 11:42:50|23426.54|23306.54|23434.98|23314.98|23434.98|23314.98|23426.54|23306.54|10
1621338180000|2021-05-18 11:43:00|23435.48|23315.48|23435.83|23315.83|23437.15|23317.15|23435.28|23315.28|10
1621338190000|2021-05-18 11:43:10|23433.61|23313.61|23430.09|23310.09|23433.61|23313.61|23429.51|23309.51|10
1621338200000|2021-05-18 11:43:20|23430.21|23310.21|23435.87|23315.87|23436.3|23316.3|23430.21|23310.21|10
1621338210000|2021-05-18 11:43:30|23436.96|23316.96|23438.39|23318.39|23439.29|23319.29|23435.9|23315.9|10
1621338220000|2021-05-18 11:43:40|23438.12|23318.12|23441.48|23321.48|23442.62|23322.62|23437.83|23317.83|10
1621338230000|2021-05-18 11:43:50|23441.85|23321.85|23445.64|23325.64|23445.64|23325.64|23441.11|23321.11|10
1621338240000|2021-05-18 11:44:00|23446.51|23326.51|23437.5|23317.5|23446.51|23326.51|23437.5|23317.5|10
1621338250000|2021-05-18 11:44:10|23435.88|23315.88|23435.47|23315.47|23435.88|23315.88|23433.65|23313.65|10
1621338260000|2021-05-18 11:44:20|23435.71|23315.71|23433.03|23313.03|23435.88|23315.88|23432.51|23312.51|10
1621338270000|2021-05-18 11:44:30|23434.44|23314.44|23433.52|23313.52|23435.24|23315.24|23433.52|23313.52|10
1621338280000|2021-05-18 11:44:40|23432.06|23312.06|23426.62|23306.62|23432.63|23312.63|23426.62|23306.62|10
1621338290000|2021-05-18 11:44:50|23426.51|23306.51|23425.03|23305.03|23426.51|23306.51|23425.03|23305.03|9
1621338300000|2021-05-18 11:45:00|23425.09|23305.09|23425.78|23305.78|23425.78|23305.78|23423.2|23303.2|9
1621338310000|2021-05-18 11:45:10|23427.55|23307.55|23425.24|23305.24|23429.43|23309.43|23425.24|23305.24|10
1621338320000|2021-05-18 11:45:20|23425.17|23305.17|23421|23301|23425.17|23305.17|23421|23301|10
1621338330000|2021-05-18 11:45:30|23420.77|23300.77|23420.22|23300.22|23420.77|23300.77|23419.08|23299.08|9
1621338340000|2021-05-18 11:45:40|23420.82|23300.82|23421|23301|23421.73|23301.73|23420.64|23300.64|10
1621338350000|2021-05-18 11:45:50|23421.92|23301.92|23422.96|23302.96|23423.87|23303.87|23421.92|23301.92|10
1621338360000|2021-05-18 11:46:00|23423.14|23303.14|23423.54|23303.54|23423.54|23303.54|23421.29|23301.29|10
1621338370000|2021-05-18 11:46:10|23423.11|23303.11|23423.13|23303.13|23425.23|23305.23|23422.67|23302.67|10
1621338380000|2021-05-18 11:46:20|23423.67|23303.67|23427.85|23307.85|23427.85|23307.85|23423.08|23303.08|10
1621338390000|2021-05-18 11:46:30|23428.38|23308.38|23421.91|23301.91|23428.38|23308.38|23421.05|23301.05|9
1621338400000|2021-05-18 11:46:40|23422.23|23302.23|23427.15|23307.15|23427.15|23307.15|23422.02|23302.02|10
1621338410000|2021-05-18 11:46:50|23427.38|23307.38|23438.21|23318.21|23438.21|23318.21|23427.38|23307.38|10
1621338420000|2021-05-18 11:47:00|23440.43|23320.43|23442.8|23322.8|23442.8|23322.8|23440.43|23320.43|10
1621338430000|2021-05-18 11:47:10|23443.13|23323.13|23445.36|23325.36|23445.92|23325.92|23443.13|23323.13|10
1621338440000|2021-05-18 11:47:20|23444.73|23324.73|23445.45|23325.45|23446.29|23326.29|23444.73|23324.73|10
1621338450000|2021-05-18 11:47:30|23445.29|23325.29|23445.66|23325.66|23446.55|23326.55|23444.69|23324.69|10
1621338460000|2021-05-18 11:47:40|23446.58|23326.58|23448.76|23328.76|23448.76|23328.76|23446.48|23326.48|10
1621338470000|2021-05-18 11:47:50|23449.2|23329.2|23447.32|23327.32|23449.55|23329.55|23447.32|23327.32|10
1621338480000|2021-05-18 11:48:00|23447.14|23327.14|23452.63|23332.63|23452.63|23332.63|23441.2|23321.2|10
1621338490000|2021-05-18 11:48:10|23453.33|23333.33|23470.46|23350.46|23470.46|23350.46|23453.33|23333.33|10
1621338500000|2021-05-18 11:48:20|23470.54|23350.54|23475.05|23355.05|23475.05|23355.05|23470.54|23350.54|10
1621338510000|2021-05-18 11:48:30|23475.82|23355.82|23489.34|23369.34|23489.34|23369.34|23475.82|23355.82|10
1621338520000|2021-05-18 11:48:40|23490.36|23370.36|23512.79|23392.79|23512.79|23392.79|23490.36|23370.36|10
1621338530000|2021-05-18 11:48:50|23510.96|23390.96|23520.08|23400.08|23520.66|23400.66|23510.11|23390.11|10
1621338540000|2021-05-18 11:49:00|23519.27|23399.27|23527.72|23407.72|23527.79|23407.79|23519.27|23399.27|10
1621338550000|2021-05-18 11:49:10|23529.16|23409.16|23518.61|23398.61|23529.16|23409.16|23518.61|23398.61|10
1621338560000|2021-05-18 11:49:20|23517.96|23397.96|23521.17|23401.17|23521.17|23401.17|23517.08|23397.08|10
1621338570000|2021-05-18 11:49:30|23520.83|23400.83|23531.65|23411.65|23531.65|23411.65|23520.74|23400.74|10
1621338580000|2021-05-18 11:49:40|23532.02|23412.02|23540.01|23420.01|23540.01|23420.01|23531.35|23411.35|10
1621338590000|2021-05-18 11:49:50|23539.97|23419.97|23541.6|23421.6|23541.6|23421.6|23539.12|23419.12|10
1621338600000|2021-05-18 11:50:00|23541.57|23421.57|23545.98|23425.98|23545.98|23425.98|23540.45|23420.45|10
1621338610000|2021-05-18 11:50:10|23545.21|23425.21|23548.15|23428.15|23549.93|23429.93|23545.21|23425.21|10
1621338620000|2021-05-18 11:50:20|23548.03|23428.03|23557.87|23437.87|23557.87|23437.87|23548.03|23428.03|10
1621338630000|2021-05-18 11:50:30|23557.26|23437.26|23568.61|23448.61|23568.61|23448.61|23557.26|23437.26|10
1621338640000|2021-05-18 11:50:40|23569.95|23449.95|23565.62|23445.62|23571.01|23451.01|23565.62|23445.62|10
1621338650000|2021-05-18 11:50:50|23565.99|23445.99|23563.74|23443.74|23569.57|23449.57|23563.74|23443.74|10
1621338660000|2021-05-18 11:51:00|23563.44|23443.44|23559.22|23439.22|23563.44|23443.44|23559.22|23439.22|10
1621338670000|2021-05-18 11:51:10|23559.35|23439.35|23563.05|23443.05|23563.53|23443.53|23557.5|23437.5|10
1621338680000|2021-05-18 11:51:20|23564.75|23444.75|23569.07|23449.07|23569.07|23449.07|23564.75|23444.75|10
1621338690000|2021-05-18 11:51:30|23568.34|23448.34|23569.89|23449.89|23571.51|23451.51|23568.34|23448.34|10
1621338700000|2021-05-18 11:51:40|23570.23|23450.23|23559.17|23439.17|23570.23|23450.23|23559.17|23439.17|10
1621338710000|2021-05-18 11:51:50|23556.68|23436.68|23552.28|23432.28|23556.68|23436.68|23550.84|23430.84|10
1621338720000|2021-05-18 11:52:00|23552.65|23432.65|23541.45|23421.45|23552.65|23432.65|23540.79|23420.79|10
1621338730000|2021-05-18 11:52:10|23542.03|23422.03|23552.49|23432.49|23552.49|23432.49|23542.03|23422.03|10
1621338740000|2021-05-18 11:52:20|23552.51|23432.51|23559.29|23439.29|23559.29|23439.29|23552.18|23432.18|10
1621338750000|2021-05-18 11:52:30|23557.82|23437.82|23569.22|23449.22|23569.22|23449.22|23557.35|23437.35|10
1621338760000|2021-05-18 11:52:40|23569.86|23449.86|23570.18|23450.18|23571.9|23451.9|23569.86|23449.86|10
1621338770000|2021-05-18 11:52:50|23570.42|23450.42|23569.6|23449.6|23572.82|23452.82|23569.6|23449.6|10
1621338780000|2021-05-18 11:53:00|23568.6|23448.6|23554.09|23434.09|23568.6|23448.6|23554.09|23434.09|10
1621338790000|2021-05-18 11:53:10|23552.07|23432.07|23548.94|23428.94|23552.07|23432.07|23545.5|23425.5|10
1621338800000|2021-05-18 11:53:20|23548.08|23428.08|23559.89|23439.89|23559.89|23439.89|23548.08|23428.08|10
1621338810000|2021-05-18 11:53:30|23559.9|23439.9|23570.46|23450.46|23570.46|23450.46|23559.88|23439.88|10
1621338820000|2021-05-18 11:53:40|23569.68|23449.68|23570.53|23450.53|23570.53|23450.53|23565.69|23445.69|10
1621338830000|2021-05-18 11:53:50|23571.63|23451.63|23577.23|23457.23|23577.23|23457.23|23569.89|23449.89|10
1621338840000|2021-05-18 11:54:00|23577.29|23457.29|23575.19|23455.19|23579.38|23459.38|23575.19|23455.19|10
1621338850000|2021-05-18 11:54:10|23573.53|23453.53|23573.65|23453.65|23575.62|23455.62|23570.65|23450.65|10
1621338860000|2021-05-18 11:54:20|23573.11|23453.11|23570.93|23450.93|23573.6|23453.6|23570.93|23450.93|10
1621338870000|2021-05-18 11:54:30|23570.98|23450.98|23564.49|23444.49|23572.14|23452.14|23564.49|23444.49|10
1621338880000|2021-05-18 11:54:40|23562.61|23442.61|23559.47|23439.47|23562.61|23442.61|23559.47|23439.47|10
1621338890000|2021-05-18 11:54:50|23559.78|23439.78|23560.89|23440.89|23560.89|23440.89|23558.81|23438.81|10
1621338900000|2021-05-18 11:55:00|23560.77|23440.77|23554.59|23434.59|23560.77|23440.77|23554.59|23434.59|9
1621338910000|2021-05-18 11:55:10|23551.85|23431.85|23545.23|23425.23|23551.85|23431.85|23545.23|23425.23|10
1621338920000|2021-05-18 11:55:20|23545.65|23425.65|23542.75|23422.75|23546.73|23426.73|23542.75|23422.75|10
1621338930000|2021-05-18 11:55:30|23537.8|23417.8|23533.6|23413.6|23537.8|23417.8|23533.6|23413.6|10
1621338940000|2021-05-18 11:55:40|23532.93|23412.93|23538.13|23418.13|23538.13|23418.13|23532.93|23412.93|10
1621338950000|2021-05-18 11:55:50|23536.93|23416.93|23537.9|23417.9|23538.69|23418.69|23536.43|23416.43|10
1621338960000|2021-05-18 11:56:00|23536.58|23416.58|23538.87|23418.87|23538.87|23418.87|23534.28|23414.28|10
1621338970000|2021-05-18 11:56:10|23538.83|23418.83|23548.16|23428.16|23548.16|23428.16|23538.83|23418.83|10
1621338980000|2021-05-18 11:56:20|23548.11|23428.11|23549.28|23429.28|23553.14|23433.14|23548.11|23428.11|10
1621338990000|2021-05-18 11:56:30|23546.65|23426.65|23548.76|23428.76|23549.71|23429.71|23546.65|23426.65|10
1621339000000|2021-05-18 11:56:40|23548.77|23428.77|23549.19|23429.19|23549.19|23429.19|23546.08|23426.08|10
1621339010000|2021-05-18 11:56:50|23549.77|23429.77|23547.02|23427.02|23549.86|23429.86|23547.02|23427.02|10
1621339020000|2021-05-18 11:57:00|23550.14|23430.14|23543.45|23423.45|23550.14|23430.14|23543.45|23423.45|10
1621339030000|2021-05-18 11:57:10|23543.48|23423.48|23529.94|23409.94|23543.99|23423.99|23529.94|23409.94|10
1621339040000|2021-05-18 11:57:20|23529.2|23409.2|23520.97|23400.97|23529.2|23409.2|23519.91|23399.91|10
1621339050000|2021-05-18 11:57:30|23521.43|23401.43|23517.72|23397.72|23524.44|23404.44|23517.72|23397.72|10
1621339060000|2021-05-18 11:57:40|23515.53|23395.53|23503.07|23383.07|23515.93|23395.93|23503.07|23383.07|10
1621339070000|2021-05-18 11:57:50|23503.53|23383.53|23504.13|23384.13|23504.8|23384.8|23502.32|23382.32|10
1621339080000|2021-05-18 11:58:00|23503.47|23383.47|23508.39|23388.39|23508.39|23388.39|23502.48|23382.48|10
1621339090000|2021-05-18 11:58:10|23509.74|23389.74|23514.9|23394.9|23516.36|23396.36|23509.74|23389.74|10
1621339100000|2021-05-18 11:58:20|23514.83|23394.83|23501.85|23381.85|23514.83|23394.83|23501.85|23381.85|10
1621339110000|2021-05-18 11:58:30|23500.36|23380.36|23492.22|23372.22|23500.36|23380.36|23492.22|23372.22|10
1621339120000|2021-05-18 11:58:40|23490.8|23370.8|23480.43|23360.43|23490.8|23370.8|23480.43|23360.43|10
1621339130000|2021-05-18 11:58:50|23478.46|23358.46|23465.57|23345.57|23478.46|23358.46|23465.57|23345.57|10
1621339140000|2021-05-18 11:59:00|23465.61|23345.61|23465.65|23345.65|23466.94|23346.94|23464.97|23344.97|10
1621339150000|2021-05-18 11:59:10|23469.92|23349.92|23471.85|23351.85|23472.29|23352.29|23469.92|23349.92|10
1621339160000|2021-05-18 11:59:20|23473.49|23353.49|23479.5|23359.5|23479.5|23359.5|23473.15|23353.15|10
1621339170000|2021-05-18 11:59:30|23478.92|23358.92|23484.09|23364.09|23487.56|23367.56|23478.92|23358.92|10
1621339180000|2021-05-18 11:59:40|23482.45|23362.45|23467.34|23347.34|23483.48|23363.48|23467.34|23347.34|10
1621339190000|2021-05-18 11:59:50|23465.81|23345.81|23449.95|23329.95|23465.81|23345.81|23449.95|23329.95|10
1621339200000|2021-05-18 12:00:00|23448.78|23328.78|23466.38|23346.38|23466.38|23346.38|23444.78|23324.78|10
1621339210000|2021-05-18 12:00:10|23468.29|23348.29|23466.6|23346.6|23468.29|23348.29|23462.86|23342.86|10
1621339220000|2021-05-18 12:00:20|23466.99|23346.99|23474.48|23354.48|23475.32|23355.32|23466.99|23346.99|10
1621339230000|2021-05-18 12:00:30|23475.09|23355.09|23465.01|23345.01|23477.39|23357.39|23465.01|23345.01|10
1621339240000|2021-05-18 12:00:40|23464.72|23344.72|23463.46|23343.46|23468.03|23348.03|23463.46|23343.46|10
1621339250000|2021-05-18 12:00:50|23462.21|23342.21|23453.81|23333.81|23464.29|23344.29|23453.81|23333.81|10
1621339260000|2021-05-18 12:01:00|23445.33|23325.33|23431.78|23311.78|23445.41|23325.41|23431.78|23311.78|10
1621339270000|2021-05-18 12:01:10|23427.24|23307.24|23414.43|23294.43|23427.74|23307.74|23414.43|23294.43|10
1621339280000|2021-05-18 12:01:20|23411.72|23291.72|23402.61|23282.61|23411.72|23291.72|23402.61|23282.61|10
1621339290000|2021-05-18 12:01:30|23402.07|23282.07|23390.57|23270.57|23402.07|23282.07|23390.57|23270.57|10
1621339300000|2021-05-18 12:01:40|23390.08|23270.08|23362.79|23242.79|23390.08|23270.08|23362.79|23242.79|10
1621339310000|2021-05-18 12:01:50|23362.59|23242.59|23358.04|23238.04|23362.59|23242.59|23358.04|23238.04|10
1621339320000|2021-05-18 12:02:00|23358.44|23238.44|23347.3|23227.3|23358.44|23238.44|23347.3|23227.3|10
1621339330000|2021-05-18 12:02:10|23347.81|23227.81|23352.46|23232.46|23354.89|23234.89|23347.81|23227.81|10
1621339340000|2021-05-18 12:02:20|23352.87|23232.87|23353.64|23233.64|23353.64|23233.64|23350.55|23230.55|10
1621339350000|2021-05-18 12:02:30|23352.89|23232.89|23347.41|23227.41|23352.89|23232.89|23347.32|23227.32|10
1621339360000|2021-05-18 12:02:40|23345.87|23225.87|23344.36|23224.36|23346.4|23226.4|23344.36|23224.36|10
1621339370000|2021-05-18 12:02:50|23344.75|23224.75|23349.16|23229.16|23349.16|23229.16|23343.84|23223.84|10
1621339380000|2021-05-18 12:03:00|23349.99|23229.99|23347.34|23227.34|23350.34|23230.34|23346.82|23226.82|9
1621339390000|2021-05-18 12:03:10|23347.11|23227.11|23348.79|23228.79|23349.04|23229.04|23345.16|23225.16|10
1621339400000|2021-05-18 12:03:20|23348.76|23228.76|23348.99|23228.99|23350.03|23230.03|23348.76|23228.76|10
1621339410000|2021-05-18 12:03:30|23348.83|23228.83|23343.82|23223.82|23348.83|23228.83|23343.56|23223.56|10
1621339420000|2021-05-18 12:03:40|23343.97|23223.97|23333.01|23213.01|23343.97|23223.97|23333.01|23213.01|10
1621339430000|2021-05-18 12:03:50|23332.66|23212.66|23318.8|23198.8|23332.66|23212.66|23318.8|23198.8|10
1621339440000|2021-05-18 12:04:00|23315.91|23195.91|23287.69|23167.69|23315.91|23195.91|23287.69|23167.69|10
1621339450000|2021-05-18 12:04:10|23283.3|23163.3|23284.32|23164.32|23285.76|23165.76|23280.51|23160.51|10
1621339460000|2021-05-18 12:04:20|23285.22|23165.22|23271.53|23151.53|23285.22|23165.22|23271.49|23151.49|10
1621339470000|2021-05-18 12:04:30|23271.78|23151.78|23253.77|23133.77|23271.78|23151.78|23253.77|23133.77|10
1621339480000|2021-05-18 12:04:40|23253.47|23133.47|23247.87|23127.87|23253.47|23133.47|23245.82|23125.82|10
1621339490000|2021-05-18 12:04:50|23247.35|23127.35|23233.46|23113.46|23247.35|23127.35|23233.46|23113.46|10
1621339500000|2021-05-18 12:05:00|23233.37|23113.37|23234.37|23114.37|23234.62|23114.62|23231.12|23111.12|10
1621339510000|2021-05-18 12:05:10|23233.81|23113.81|23232.66|23112.66|23234.4|23114.4|23232.66|23112.66|10
1621339520000|2021-05-18 12:05:20|23231.28|23111.28|23224.13|23104.13|23231.28|23111.28|23224.13|23104.13|10
1621339530000|2021-05-18 12:05:30|23222.68|23102.68|23207.25|23087.25|23222.68|23102.68|23207.25|23087.25|10
1621339540000|2021-05-18 12:05:40|23207.64|23087.64|23205.54|23085.54|23209.21|23089.21|23205.54|23085.54|10
1621339550000|2021-05-18 12:05:50|23205.5|23085.5|23196.76|23076.76|23205.5|23085.5|23195.89|23075.89|10
1621339560000|2021-05-18 12:06:00|23196.56|23076.56|23200.65|23080.65|23201.59|23081.59|23195.68|23075.68|10
1621339570000|2021-05-18 12:06:10|23200.67|23080.67|23199.78|23079.78|23201.12|23081.12|23199.34|23079.34|10
1621339580000|2021-05-18 12:06:20|23199.98|23079.98|23206.85|23086.85|23206.85|23086.85|23199.98|23079.98|10
1621339590000|2021-05-18 12:06:30|23208.59|23088.59|23227.77|23107.77|23227.77|23107.77|23208.59|23088.59|10
1621339600000|2021-05-18 12:06:40|23231.25|23111.25|23229.16|23109.16|23232.62|23112.62|23228.18|23108.18|10
1621339610000|2021-05-18 12:06:50|23229.38|23109.38|23227.16|23107.16|23229.38|23109.38|23227.01|23107.01|10
1621339620000|2021-05-18 12:07:00|23227.87|23107.87|23227.19|23107.19|23228.95|23108.95|23227.14|23107.14|10
1621339630000|2021-05-18 12:07:10|23226.54|23106.54|23217.84|23097.84|23226.54|23106.54|23217.84|23097.84|10
1621339640000|2021-05-18 12:07:20|23214.26|23094.26|23217.15|23097.15|23217.15|23097.15|23212.26|23092.26|10
1621339650000|2021-05-18 12:07:30|23218.24|23098.24|23221.01|23101.01|23221.42|23101.42|23218.24|23098.24|10
1621339660000|2021-05-18 12:07:40|23220.24|23100.24|23216.08|23096.08|23221.49|23101.49|23214.75|23094.75|10
1621339670000|2021-05-18 12:07:50|23215.79|23095.79|23218.65|23098.65|23219.81|23099.81|23215.79|23095.79|10
1621339680000|2021-05-18 12:08:00|23218.2|23098.2|23203.85|23083.85|23218.2|23098.2|23203.85|23083.85|10
1621339690000|2021-05-18 12:08:10|23203.58|23083.58|23193.32|23073.32|23203.58|23083.58|23193.32|23073.32|10
1621339700000|2021-05-18 12:08:20|23189.19|23069.19|23180.55|23060.55|23189.3|23069.3|23180.55|23060.55|10
1621339710000|2021-05-18 12:08:30|23177.82|23057.82|23171.18|23051.18|23177.82|23057.82|23168.82|23048.82|9
1621339720000|2021-05-18 12:08:40|23170.88|23050.88|23166.7|23046.7|23170.98|23050.98|23166.7|23046.7|10
1621339730000|2021-05-18 12:08:50|23165.17|23045.17|23161.13|23041.13|23169.19|23049.19|23161.13|23041.13|10
1621339740000|2021-05-18 12:09:00|23161.69|23041.69|23156.96|23036.96|23163.67|23043.67|23156.96|23036.96|10
1621339750000|2021-05-18 12:09:10|23157.22|23037.22|23150.4|23030.4|23157.22|23037.22|23149.18|23029.18|10
1621339760000|2021-05-18 12:09:20|23150.11|23030.11|23142.23|23022.23|23152.12|23032.12|23142.23|23022.23|10
1621339770000|2021-05-18 12:09:30|23141.35|23021.35|23138.4|23018.4|23143.54|23023.54|23138.4|23018.4|10
1621339780000|2021-05-18 12:09:40|23137.5|23017.5|23121.84|23001.84|23137.5|23017.5|23121.84|23001.84|10
1621339790000|2021-05-18 12:09:50|23121.59|23001.59|23117.69|22997.69|23123.01|23003.01|23116.71|22996.71|10
1621339800000|2021-05-18 12:10:00|23116.62|22996.62|23105.78|22985.78|23116.62|22996.62|23105.78|22985.78|10
1621339810000|2021-05-18 12:10:10|23105.53|22985.53|23106.15|22986.15|23106.15|22986.15|23101.78|22981.78|10
1621339820000|2021-05-18 12:10:20|23106.09|22986.09|23113.31|22993.31|23113.31|22993.31|23106.09|22986.09|10
1621339830000|2021-05-18 12:10:30|23113.18|22993.18|23126.89|23006.89|23126.89|23006.89|23113.18|22993.18|10
1621339840000|2021-05-18 12:10:40|23127.47|23007.47|23134.56|23014.56|23134.92|23014.92|23127.47|23007.47|10
1621339850000|2021-05-18 12:10:50|23138.03|23018.03|23138.04|23018.04|23140.79|23020.79|23137.71|23017.71|9
1621339860000|2021-05-18 12:11:00|23136.27|23016.27|23134.55|23014.55|23136.73|23016.73|23133.2|23013.2|10
1621339870000|2021-05-18 12:11:10|23135.85|23015.85|23145.81|23025.81|23145.81|23025.81|23135.85|23015.85|10
1621339880000|2021-05-18 12:11:20|23146.22|23026.22|23160.27|23040.27|23160.27|23040.27|23145.89|23025.89|10
1621339890000|2021-05-18 12:11:30|23162|23042|23159.94|23039.94|23162.61|23042.61|23159.61|23039.61|10
1621339900000|2021-05-18 12:11:40|23160.03|23040.03|23163.23|23043.23|23163.23|23043.23|23160.03|23040.03|10
1621339910000|2021-05-18 12:11:50|23162.99|23042.99|23164.61|23044.61|23164.61|23044.61|23161.13|23041.13|10
1621339920000|2021-05-18 12:12:00|23164.39|23044.39|23156.84|23036.84|23164.64|23044.64|23155.25|23035.25|10
1621339930000|2021-05-18 12:12:10|23158.7|23038.7|23159.35|23039.35|23160.39|23040.39|23157.59|23037.59|10
1621339940000|2021-05-18 12:12:20|23159.18|23039.18|23168.84|23048.84|23168.84|23048.84|23159.18|23039.18|10
1621339950000|2021-05-18 12:12:30|23169.25|23049.25|23177.44|23057.44|23177.44|23057.44|23169.25|23049.25|10
1621339960000|2021-05-18 12:12:40|23179.15|23059.15|23176.64|23056.64|23179.15|23059.15|23172.44|23052.44|10
1621339970000|2021-05-18 12:12:50|23178.53|23058.53|23185.39|23065.39|23187.57|23067.57|23178.53|23058.53|10
1621339980000|2021-05-18 12:13:00|23185.62|23065.62|23188.71|23068.71|23188.71|23068.71|23183.09|23063.09|10
1621339990000|2021-05-18 12:13:10|23188.63|23068.63|23190.34|23070.34|23191.91|23071.91|23188.63|23068.63|10
1621340000000|2021-05-18 12:13:20|23191.06|23071.06|23189.46|23069.46|23191.06|23071.06|23188.65|23068.65|10
1621340010000|2021-05-18 12:13:30|23189.99|23069.99|23197.67|23077.67|23197.67|23077.67|23189.93|23069.93|10
1621340020000|2021-05-18 12:13:40|23198|23078|23202.65|23082.65|23202.65|23082.65|23197.59|23077.59|10
1621340030000|2021-05-18 12:13:50|23202.98|23082.98|23223.18|23103.18|23223.18|23103.18|23202.98|23082.98|10
1621340040000|2021-05-18 12:14:00|23222.83|23102.83|23224.52|23104.52|23224.61|23104.61|23221.04|23101.04|10
1621340050000|2021-05-18 12:14:10|23224.26|23104.26|23213.29|23093.29|23224.26|23104.26|23213.29|23093.29|10
1621340060000|2021-05-18 12:14:20|23213.02|23093.02|23208.59|23088.59|23213.02|23093.02|23208.34|23088.34|10
1621340070000|2021-05-18 12:14:30|23209.02|23089.02|23209.83|23089.83|23211.72|23091.72|23208.95|23088.95|10
1621340080000|2021-05-18 12:14:40|23209.8|23089.8|23210.22|23090.22|23210.22|23090.22|23209.74|23089.74|10
1621340090000|2021-05-18 12:14:50|23210.47|23090.47|23212.47|23092.47|23212.47|23092.47|23210.47|23090.47|10
1621340100000|2021-05-18 12:15:00|23211.29|23091.29|23214.16|23094.16|23214.16|23094.16|23210.59|23090.59|10
1621340110000|2021-05-18 12:15:10|23215.74|23095.74|23221.12|23101.12|23221.21|23101.21|23215.74|23095.74|10
1621340120000|2021-05-18 12:15:20|23221.38|23101.38|23229.56|23109.56|23229.56|23109.56|23221.38|23101.38|10
1621340130000|2021-05-18 12:15:30|23229.39|23109.39|23244.25|23124.25|23244.25|23124.25|23229.39|23109.39|10
1621340140000|2021-05-18 12:15:40|23247.01|23127.01|23253.52|23133.52|23254.37|23134.37|23247.01|23127.01|10
1621340150000|2021-05-18 12:15:50|23256.7|23136.7|23270.04|23150.04|23271.09|23151.09|23256.7|23136.7|10
1621340160000|2021-05-18 12:16:00|23269.84|23149.84|23271.14|23151.14|23273.04|23153.04|23269.84|23149.84|10
1621340170000|2021-05-18 12:16:10|23270.41|23150.41|23266.39|23146.39|23270.41|23150.41|23266.39|23146.39|10
1621340180000|2021-05-18 12:16:20|23266.29|23146.29|23245.53|23125.53|23266.29|23146.29|23245.53|23125.53|10
1621340190000|2021-05-18 12:16:30|23241.39|23121.39|23230.63|23110.63|23241.83|23121.83|23230.63|23110.63|10
1621340200000|2021-05-18 12:16:40|23229.48|23109.48|23209.13|23089.13|23229.48|23109.48|23209.13|23089.13|10
1621340210000|2021-05-18 12:16:50|23208.68|23088.68|23200.14|23080.14|23208.85|23088.85|23200.14|23080.14|10
1621340220000|2021-05-18 12:17:00|23199.15|23079.15|23207.65|23087.65|23207.65|23087.65|23198.52|23078.52|10
1621340230000|2021-05-18 12:17:10|23208.43|23088.43|23232.8|23112.8|23232.8|23112.8|23208.43|23088.43|10
1621340240000|2021-05-18 12:17:20|23233.68|23113.68|23243.24|23123.24|23243.24|23123.24|23233.68|23113.68|10
1621340250000|2021-05-18 12:17:30|23241.5|23121.5|23229.84|23109.84|23242.97|23122.97|23229.84|23109.84|10
1621340260000|2021-05-18 12:17:40|23228.36|23108.36|23222.34|23102.34|23228.36|23108.36|23222.18|23102.18|10
1621340270000|2021-05-18 12:17:50|23220.91|23100.91|23215.33|23095.33|23220.91|23100.91|23214.28|23094.28|10
1621340280000|2021-05-18 12:18:00|23215.32|23095.32|23210.37|23090.37|23215.55|23095.55|23210.37|23090.37|10
1621340290000|2021-05-18 12:18:10|23207.96|23087.96|23207.5|23087.5|23208.39|23088.39|23206.5|23086.5|10
1621340300000|2021-05-18 12:18:20|23207.43|23087.43|23208.34|23088.34|23210.71|23090.71|23207.43|23087.43|10
1621340310000|2021-05-18 12:18:30|23209.42|23089.42|23221.94|23101.94|23221.94|23101.94|23209.42|23089.42|10
1621340320000|2021-05-18 12:18:40|23222.02|23102.02|23221.28|23101.28|23223.22|23103.22|23220.66|23100.66|10
1621340330000|2021-05-18 12:18:50|23221.8|23101.8|23222.87|23102.87|23223.32|23103.32|23221.33|23101.33|10
1621340340000|2021-05-18 12:19:00|23223.96|23103.96|23232.2|23112.2|23232.57|23112.57|23223.96|23103.96|10
1621340350000|2021-05-18 12:19:10|23232.36|23112.36|23239.66|23119.66|23239.66|23119.66|23232.36|23112.36|10
1621340360000|2021-05-18 12:19:20|23240.2|23120.2|23246.43|23126.43|23246.62|23126.62|23240.2|23120.2|10
1621340370000|2021-05-18 12:19:30|23246.34|23126.34|23249.63|23129.63|23249.63|23129.63|23246.34|23126.34|10
1621340380000|2021-05-18 12:19:40|23249.22|23129.22|23245.9|23125.9|23249.6|23129.6|23245.9|23125.9|10
1621340390000|2021-05-18 12:19:50|23246.18|23126.18|23250.64|23130.64|23252.25|23132.25|23246.18|23126.18|10
1621340400000|2021-05-18 12:20:00|23251.8|23131.8|23251.28|23131.28|23252.2|23132.2|23249.72|23129.72|10
1621340410000|2021-05-18 12:20:10|23248.76|23128.76|23243.17|23123.17|23249.14|23129.14|23243.17|23123.17|9
1621340420000|2021-05-18 12:20:20|23242.65|23122.65|23247.98|23127.98|23247.98|23127.98|23242.65|23122.65|10
1621340430000|2021-05-18 12:20:30|23249.64|23129.64|23262.87|23142.87|23262.87|23142.87|23249.64|23129.64|10
1621340440000|2021-05-18 12:20:40|23265.52|23145.52|23277.44|23157.44|23278.14|23158.14|23265.52|23145.52|10
1621340450000|2021-05-18 12:20:50|23275.99|23155.99|23277.08|23157.08|23278.85|23158.85|23275.99|23155.99|10
1621340460000|2021-05-18 12:21:00|23276.93|23156.93|23277.44|23157.44|23277.44|23157.44|23276.08|23156.08|10
1621340470000|2021-05-18 12:21:10|23278.17|23158.17|23284.46|23164.46|23284.46|23164.46|23278.17|23158.17|10
1621340480000|2021-05-18 12:21:20|23286.04|23166.04|23297.25|23177.25|23299.39|23179.39|23286.04|23166.04|10
1621340490000|2021-05-18 12:21:30|23295.74|23175.74|23293.81|23173.81|23295.78|23175.78|23293.81|23173.81|10
1621340500000|2021-05-18 12:21:40|23293.66|23173.66|23285|23165|23293.66|23173.66|23285|23165|10
1621340510000|2021-05-18 12:21:50|23284.85|23164.85|23278.32|23158.32|23284.85|23164.85|23276.55|23156.55|10
1621340520000|2021-05-18 12:22:00|23279.04|23159.04|23279.57|23159.57|23281.25|23161.25|23276.99|23156.99|10
1621340530000|2021-05-18 12:22:10|23278.76|23158.76|23271.97|23151.97|23279.25|23159.25|23271.97|23151.97|10
1621340540000|2021-05-18 12:22:20|23271.66|23151.66|23271.28|23151.28|23271.8|23151.8|23270.04|23150.04|10
1621340550000|2021-05-18 12:22:30|23271.7|23151.7|23273.34|23153.34|23273.34|23153.34|23271.29|23151.29|10
1621340560000|2021-05-18 12:22:40|23274.44|23154.44|23270.6|23150.6|23274.79|23154.79|23270.6|23150.6|10
1621340570000|2021-05-18 12:22:50|23267.07|23147.07|23262.55|23142.55|23267.12|23147.12|23262.55|23142.55|10
1621340580000|2021-05-18 12:23:00|23261.29|23141.29|23250.01|23130.01|23261.29|23141.29|23250.01|23130.01|10
1621340590000|2021-05-18 12:23:10|23249.24|23129.24|23245.59|23125.59|23249.24|23129.24|23243.5|23123.5|10
1621340600000|2021-05-18 12:23:20|23245.31|23125.31|23239.88|23119.88|23245.31|23125.31|23239|23119|10
1621340610000|2021-05-18 12:23:30|23239.05|23119.05|23234.98|23114.98|23239.05|23119.05|23234.98|23114.98|10
1621340620000|2021-05-18 12:23:40|23232.86|23112.86|23226.62|23106.62|23232.86|23112.86|23226.62|23106.62|10
1621340630000|2021-05-18 12:23:50|23226.71|23106.71|23231.91|23111.91|23231.91|23111.91|23225.06|23105.06|9
1621340640000|2021-05-18 12:24:00|23231.95|23111.95|23228.09|23108.09|23232.19|23112.19|23227.55|23107.55|10
1621340650000|2021-05-18 12:24:10|23227.31|23107.31|23231.11|23111.11|23231.11|23111.11|23226.63|23106.63|10
1621340660000|2021-05-18 12:24:20|23232.51|23112.51|23237.2|23117.2|23237.2|23117.2|23232.51|23112.51|10
1621340670000|2021-05-18 12:24:30|23236.63|23116.63|23245.3|23125.3|23245.3|23125.3|23236.62|23116.62|10
1621340680000|2021-05-18 12:24:40|23245.72|23125.72|23245.41|23125.41|23248.58|23128.58|23245.41|23125.41|10
1621340690000|2021-05-18 12:24:50|23244.85|23124.85|23248.59|23128.59|23250.81|23130.81|23244.85|23124.85|10
1621340700000|2021-05-18 12:25:00|23248.18|23128.18|23252.42|23132.42|23257.01|23137.01|23248.18|23128.18|10
1621340710000|2021-05-18 12:25:10|23252.28|23132.28|23243.62|23123.62|23252.28|23132.28|23243.02|23123.02|10
1621340720000|2021-05-18 12:25:20|23242.77|23122.77|23236.06|23116.06|23244.15|23124.15|23236.06|23116.06|10
1621340730000|2021-05-18 12:25:30|23232.72|23112.72|23227.37|23107.37|23232.72|23112.72|23227.37|23107.37|10
1621340740000|2021-05-18 12:25:40|23226.02|23106.02|23214.91|23094.91|23226.02|23106.02|23214.91|23094.91|10
1621340750000|2021-05-18 12:25:50|23213.81|23093.81|23210.15|23090.15|23213.88|23093.88|23210.15|23090.15|10
1621340760000|2021-05-18 12:26:00|23212.08|23092.08|23200.06|23080.06|23212.08|23092.08|23199.41|23079.41|10
1621340770000|2021-05-18 12:26:10|23197.25|23077.25|23191.29|23071.29|23197.25|23077.25|23191.29|23071.29|10
1621340780000|2021-05-18 12:26:20|23185.13|23065.13|23173.98|23053.98|23185.13|23065.13|23173.98|23053.98|10
1621340790000|2021-05-18 12:26:30|23170.52|23050.52|23154.2|23034.2|23170.52|23050.52|23154.06|23034.06|10
1621340800000|2021-05-18 12:26:40|23154.01|23034.01|23137.37|23017.37|23154.01|23034.01|23137.37|23017.37|10
1621340810000|2021-05-18 12:26:50|23135.94|23015.94|23127.54|23007.54|23135.94|23015.94|23127.54|23007.54|10
1621340820000|2021-05-18 12:27:00|23127.18|23007.18|23122.09|23002.09|23127.18|23007.18|23121.5|23001.5|10
1621340830000|2021-05-18 12:27:10|23121.17|23001.17|23115.49|22995.49|23121.97|23001.97|23115.49|22995.49|10
1621340840000|2021-05-18 12:27:20|23114.66|22994.66|23115.92|22995.92|23115.92|22995.92|23112.7|22992.7|10
1621340850000|2021-05-18 12:27:30|23115.43|22995.43|23112.74|22992.74|23116.13|22996.13|23112.74|22992.74|10
1621340860000|2021-05-18 12:27:40|23113.87|22993.87|23114.51|22994.51|23115.33|22995.33|23113.76|22993.76|10
1621340870000|2021-05-18 12:27:50|23114.08|22994.08|23102.69|22982.69|23114.08|22994.08|23102.69|22982.69|10
1621340880000|2021-05-18 12:28:00|23100.81|22980.81|23090.99|22970.99|23100.81|22980.81|23088.52|22968.52|10
1621340890000|2021-05-18 12:28:10|23090.19|22970.19|23093.81|22973.81|23093.81|22973.81|23086.47|22966.47|10
1621340900000|2021-05-18 12:28:20|23095.59|22975.59|23101.22|22981.22|23101.22|22981.22|23095.59|22975.59|10
1621340910000|2021-05-18 12:28:30|23103.32|22983.32|23105.57|22985.57|23105.58|22985.58|23103.32|22983.32|10
1621340920000|2021-05-18 12:28:40|23105.37|22985.37|23109.38|22989.38|23109.43|22989.43|23105.37|22985.37|10
1621340930000|2021-05-18 12:28:50|23110.58|22990.58|23111.72|22991.72|23111.84|22991.84|23109.6|22989.6|10
1621340940000|2021-05-18 12:29:00|23112.87|22992.87|23114.81|22994.81|23115.73|22995.73|23112.87|22992.87|10
1621340950000|2021-05-18 12:29:10|23114.86|22994.86|23129.59|23009.59|23129.59|23009.59|23114.36|22994.36|10
1621340960000|2021-05-18 12:29:20|23131.18|23011.18|23114.21|22994.21|23132.8|23012.8|23114.21|22994.21|10
1621340970000|2021-05-18 12:29:30|23107.96|22987.96|23087.12|22967.12|23107.96|22987.96|23087.12|22967.12|10
1621340980000|2021-05-18 12:29:40|23086.84|22966.84|23084.52|22964.52|23086.84|22966.84|23084.52|22964.52|10
1621340990000|2021-05-18 12:29:50|23082.41|22962.41|23076.41|22956.41|23084.83|22964.83|23076.41|22956.41|10
1621341000000|2021-05-18 12:30:00|23077.01|22957.01|23076.31|22956.31|23077.9|22957.9|23075.57|22955.57|10
1621341010000|2021-05-18 12:30:10|23076.52|22956.52|23082.57|22962.57|23082.57|22962.57|23076.52|22956.52|10
1621341020000|2021-05-18 12:30:20|23084.81|22964.81|23089.58|22969.58|23089.71|22969.71|23084.81|22964.81|10
1621341030000|2021-05-18 12:30:30|23090.72|22970.72|23110|22990|23110|22990|23090.72|22970.72|10
1621341040000|2021-05-18 12:30:40|23110.2|22990.2|23109.66|22989.66|23111.03|22991.03|23109.48|22989.48|10
1621341050000|2021-05-18 12:30:50|23110.72|22990.72|23114.65|22994.65|23115.07|22995.07|23110.72|22990.72|10
1621341060000|2021-05-18 12:31:00|23114.42|22994.42|23121.29|23001.29|23121.29|23001.29|23114.41|22994.41|10
1621341070000|2021-05-18 12:31:10|23123.27|23003.27|23133.76|23013.76|23133.76|23013.76|23123.27|23003.27|10
1621341080000|2021-05-18 12:31:20|23137.26|23017.26|23143.96|23023.96|23144.8|23024.8|23136.9|23016.9|10
1621341090000|2021-05-18 12:31:30|23144.49|23024.49|23146.2|23026.2|23149.11|23029.11|23144.49|23024.49|10
1621341100000|2021-05-18 12:31:40|23141.69|23021.69|23137.32|23017.32|23141.69|23021.69|23136.97|23016.97|10
1621341110000|2021-05-18 12:31:50|23136.65|23016.65|23135.91|23015.91|23136.65|23016.65|23133.36|23013.36|10
1621341120000|2021-05-18 12:32:00|23134.9|23014.9|23115.39|22995.39|23134.9|23014.9|23115.39|22995.39|10
1621341130000|2021-05-18 12:32:10|23113.36|22993.36|23114.03|22994.03|23114.03|22994.03|23109.39|22989.39|9
1621341140000|2021-05-18 12:32:20|23114.91|22994.91|23116.48|22996.48|23117.68|22997.68|23114.91|22994.91|10
1621341150000|2021-05-18 12:32:30|23116.54|22996.54|23118.49|22998.49|23118.99|22998.99|23116.54|22996.54|10
1621341160000|2021-05-18 12:32:40|23117.31|22997.31|23113.67|22993.67|23117.31|22997.31|23113.44|22993.44|10
1621341170000|2021-05-18 12:32:50|23114.22|22994.22|23116.71|22996.71|23118.07|22998.07|23114.14|22994.14|10
1621341180000|2021-05-18 12:33:00|23118.45|22998.45|23118.37|22998.37|23119.17|22999.17|23117.28|22997.28|10
1621341190000|2021-05-18 12:33:10|23117.15|22997.15|23117.61|22997.61|23117.61|22997.61|23114.01|22994.01|10
1621341200000|2021-05-18 12:33:20|23117.97|22997.97|23122.3|23002.3|23122.3|23002.3|23117.71|22997.71|10
1621341210000|2021-05-18 12:33:30|23124.24|23004.24|23126.24|23006.24|23126.67|23006.67|23124.24|23004.24|10
1621341220000|2021-05-18 12:33:40|23126.15|23006.15|23124.05|23004.05|23126.69|23006.69|23123.61|23003.61|9
1621341230000|2021-05-18 12:33:50|23123.89|23003.89|23124.07|23004.07|23125.83|23005.83|23123.19|23003.19|9
1621341240000|2021-05-18 12:34:00|23123.22|23003.22|23122.93|23002.93|23124.04|23004.04|23122.15|23002.15|10
1621341250000|2021-05-18 12:34:10|23123.36|23003.36|23121.16|23001.16|23123.4|23003.4|23121.16|23001.16|10
1621341260000|2021-05-18 12:34:20|23119.77|22999.77|23107.12|22987.12|23119.77|22999.77|23107.12|22987.12|10
1621341270000|2021-05-18 12:34:30|23108.25|22988.25|23117.7|22997.7|23117.7|22997.7|23107.92|22987.92|10
1621341280000|2021-05-18 12:34:40|23123.45|23003.45|23129.96|23009.96|23133.16|23013.16|23123.45|23003.45|10
1621341290000|2021-05-18 12:34:50|23126.09|23006.09|23106.84|22986.84|23126.09|23006.09|23106.84|22986.84|10
1621341300000|2021-05-18 12:35:00|23100.6|22980.6|23086.29|22966.29|23100.6|22980.6|23086.29|22966.29|10
1621341310000|2021-05-18 12:35:10|23084.46|22964.46|23074.92|22954.92|23084.46|22964.46|23073.84|22953.84|10
1621341320000|2021-05-18 12:35:20|23074.5|22954.5|23075.13|22955.13|23078.05|22958.05|23074.5|22954.5|9
1621341330000|2021-05-18 12:35:30|23072.77|22952.77|23092.61|22972.61|23092.68|22972.68|23071.55|22951.55|10
1621341340000|2021-05-18 12:35:40|23092.99|22972.99|23088.59|22968.59|23092.99|22972.99|23088.02|22968.02|10
1621341350000|2021-05-18 12:35:50|23087.37|22967.37|23082.5|22962.5|23087.37|22967.37|23080.74|22960.74|10
1621341360000|2021-05-18 12:36:00|23082.93|22962.93|23085.46|22965.46|23087.05|22967.05|23081.57|22961.57|10
1621341370000|2021-05-18 12:36:10|23084.81|22964.81|23082.91|22962.91|23085.13|22965.13|23082.91|22962.91|10
1621341380000|2021-05-18 12:36:20|23076.97|22956.97|23060.97|22940.97|23076.97|22956.97|23060.97|22940.97|9
1621341390000|2021-05-18 12:36:30|23060.61|22940.61|23054.81|22934.81|23061.6|22941.6|23054.81|22934.81|10
1621341400000|2021-05-18 12:36:40|23053.79|22933.79|23043.18|22923.18|23053.79|22933.79|23042.65|22922.65|10
1621341410000|2021-05-18 12:36:50|23042.21|22922.21|23039.73|22919.73|23042.21|22922.21|23039.07|22919.07|10
1621341420000|2021-05-18 12:37:00|23040.59|22920.59|23042.47|22922.47|23044.34|22924.34|23040.59|22920.59|10
1621341430000|2021-05-18 12:37:10|23041.39|22921.39|23035.63|22915.63|23041.39|22921.39|23035.63|22915.63|9
1621341440000|2021-05-18 12:37:20|23033.02|22913.02|23028.81|22908.81|23033.11|22913.11|23027.93|22907.93|10
1621341450000|2021-05-18 12:37:30|23029.28|22909.28|23031.74|22911.74|23031.74|22911.74|23027.66|22907.66|10
1621341460000|2021-05-18 12:37:40|23031.72|22911.72|23035.93|22915.93|23036.35|22916.35|23031.72|22911.72|10
1621341470000|2021-05-18 12:37:50|23035.94|22915.94|23014|22894|23035.94|22915.94|23013.27|22893.27|10
1621341480000|2021-05-18 12:38:00|23011.1|22891.1|22988.97|22868.97|23011.1|22891.1|22988.97|22868.97|10
1621341490000|2021-05-18 12:38:10|22976.81|22856.81|22966.6|22846.6|22976.81|22856.81|22964.26|22844.26|10
1621341500000|2021-05-18 12:38:20|22964.82|22844.82|22964.14|22844.14|22965.35|22845.35|22963.11|22843.11|10
1621341510000|2021-05-18 12:38:30|22964.23|22844.23|22945.07|22825.07|22964.23|22844.23|22945.07|22825.07|10
1621341520000|2021-05-18 12:38:40|22940.48|22820.48|22926.27|22806.27|22940.48|22820.48|22925.89|22805.89|10
1621341530000|2021-05-18 12:38:50|22927.09|22807.09|22929.98|22809.98|22930.15|22810.15|22926.7|22806.7|10
1621341540000|2021-05-18 12:39:00|22930.84|22810.84|22922.48|22802.48|22930.84|22810.84|22922.32|22802.32|10
1621341550000|2021-05-18 12:39:10|22921.97|22801.97|22915.56|22795.56|22921.97|22801.97|22915.56|22795.56|10
1621341560000|2021-05-18 12:39:20|22914.03|22794.03|22901.01|22781.01|22914.03|22794.03|22901.01|22781.01|10
1621341570000|2021-05-18 12:39:30|22899.8|22779.8|22883.87|22763.87|22899.8|22779.8|22883.87|22763.87|10
1621341580000|2021-05-18 12:39:40|22884.79|22764.79|22880.83|22760.83|22884.79|22764.79|22876.07|22756.07|10
1621341590000|2021-05-18 12:39:50|22873.77|22753.77|22841.4|22721.4|22873.77|22753.77|22841.4|22721.4|10
1621341600000|2021-05-18 12:40:00|22842.38|22722.38|22851.11|22731.11|22851.11|22731.11|22841.43|22721.43|10
1621341610000|2021-05-18 12:40:10|22850.54|22730.54|22848.19|22728.19|22850.54|22730.54|22847.51|22727.51|10
1621341620000|2021-05-18 12:40:20|22849.28|22729.28|22851.8|22731.8|22852.4|22732.4|22848.32|22728.32|10
1621341630000|2021-05-18 12:40:30|22851.88|22731.88|22853.79|22733.79|22853.79|22733.79|22849.64|22729.64|10
1621341640000|2021-05-18 12:40:40|22853.69|22733.69|22853.7|22733.7|22853.7|22733.7|22851.87|22731.87|10
1621341650000|2021-05-18 12:40:50|22854.42|22734.42|22845.92|22725.92|22856.43|22736.43|22845.92|22725.92|10
1621341660000|2021-05-18 12:41:00|22845.72|22725.72|22849.5|22729.5|22849.84|22729.84|22842.88|22722.88|10
1621341670000|2021-05-18 12:41:10|22851.96|22731.96|22863.95|22743.95|22863.95|22743.95|22851.96|22731.96|10
1621341680000|2021-05-18 12:41:20|22869.94|22749.94|22875.45|22755.45|22878.19|22758.19|22869.94|22749.94|10
1621341690000|2021-05-18 12:41:30|22875.14|22755.14|22871.94|22751.94|22875.14|22755.14|22871.42|22751.42|9
1621341700000|2021-05-18 12:41:40|22872.91|22752.91|22873.41|22753.41|22874.54|22754.54|22871.58|22751.58|10
1621341710000|2021-05-18 12:41:50|22874.13|22754.13|22887.44|22767.44|22887.44|22767.44|22873.64|22753.64|10
1621341720000|2021-05-18 12:42:00|22888.7|22768.7|22905.84|22785.84|22905.84|22785.84|22888.7|22768.7|10
1621341730000|2021-05-18 12:42:10|22907.11|22787.11|22918.77|22798.77|22918.77|22798.77|22907.11|22787.11|10
1621341740000|2021-05-18 12:42:20|22922.39|22802.39|22931.28|22811.28|22931.28|22811.28|22922.39|22802.39|10
1621341750000|2021-05-18 12:42:30|22931.26|22811.26|22932.22|22812.22|22932.28|22812.28|22929.96|22809.96|10
1621341760000|2021-05-18 12:42:40|22931.03|22811.03|22913.91|22793.91|22931.03|22811.03|22913.46|22793.46|10
1621341770000|2021-05-18 12:42:50|22912.87|22792.87|22901.13|22781.13|22912.87|22792.87|22901.13|22781.13|10
1621341780000|2021-05-18 12:43:00|22895.71|22775.71|22888.91|22768.91|22895.71|22775.71|22887.76|22767.76|10
1621341790000|2021-05-18 12:43:10|22888.46|22768.46|22899.48|22779.48|22899.56|22779.56|22888.15|22768.15|10
1621341800000|2021-05-18 12:43:20|22898.93|22778.93|22898.24|22778.24|22900.61|22780.61|22898.24|22778.24|10
1621341810000|2021-05-18 12:43:30|22896.53|22776.53|22879.36|22759.36|22896.53|22776.53|22879.36|22759.36|10
1621341820000|2021-05-18 12:43:40|22878.78|22758.78|22874.4|22754.4|22879.76|22759.76|22874.4|22754.4|10
1621341830000|2021-05-18 12:43:50|22873.82|22753.82|22863.96|22743.96|22876.26|22756.26|22863.96|22743.96|10
1621341840000|2021-05-18 12:44:00|22849.92|22729.92|22822.72|22702.72|22849.92|22729.92|22822.72|22702.72|10
1621341850000|2021-05-18 12:44:10|22821.53|22701.53|22826.1|22706.1|22827.59|22707.59|22816.36|22696.36|10
1621341860000|2021-05-18 12:44:20|22832.22|22712.22|22843.92|22723.92|22844.89|22724.89|22832.22|22712.22|10
1621341870000|2021-05-18 12:44:30|22843.33|22723.33|22832.74|22712.74|22843.63|22723.63|22831.76|22711.76|10
1621341880000|2021-05-18 12:44:40|22828.39|22708.39|22821.33|22701.33|22828.39|22708.39|22819.13|22699.13|10
1621341890000|2021-05-18 12:44:50|22822.78|22702.78|22816.68|22696.68|22822.95|22702.95|22814.61|22694.61|9
1621341900000|2021-05-18 12:45:00|22815.94|22695.94|22803.44|22683.44|22815.94|22695.94|22801.78|22681.78|10
1621341910000|2021-05-18 12:45:10|22804.03|22684.03|22792.22|22672.22|22804.03|22684.03|22792.22|22672.22|10
1621341920000|2021-05-18 12:45:20|22790.79|22670.79|22792.55|22672.55|22792.55|22672.55|22787.31|22667.31|10
1621341930000|2021-05-18 12:45:30|22792.62|22672.62|22790.81|22670.81|22797.11|22677.11|22790.81|22670.81|10
1621341940000|2021-05-18 12:45:40|22791.04|22671.04|22804.68|22684.68|22804.8|22684.8|22791.04|22671.04|10
1621341950000|2021-05-18 12:45:50|22809.15|22689.15|22841.81|22721.81|22841.81|22721.81|22809.15|22689.15|10
1621341960000|2021-05-18 12:46:00|22845.65|22725.65|22863.47|22743.47|22864.62|22744.62|22845.65|22725.65|10
1621341970000|2021-05-18 12:46:10|22863.87|22743.87|22879.41|22759.41|22879.41|22759.41|22863.87|22743.87|10
1621341980000|2021-05-18 12:46:20|22878.75|22758.75|22878.62|22758.62|22881.72|22761.72|22878.32|22758.32|10
1621341990000|2021-05-18 12:46:30|22877.92|22757.92|22883.17|22763.17|22883.49|22763.49|22877.92|22757.92|10
1621342000000|2021-05-18 12:46:40|22883.85|22763.85|22891.46|22771.46|22892.87|22772.87|22883.85|22763.85|10
1621342010000|2021-05-18 12:46:50|22892.5|22772.5|22870.73|22750.73|22892.58|22772.58|22870.73|22750.73|10
1621342020000|2021-05-18 12:47:00|22868.37|22748.37|22848.62|22728.62|22869.2|22749.2|22846.92|22726.92|10
1621342030000|2021-05-18 12:47:10|22845.4|22725.4|22828.71|22708.71|22845.4|22725.4|22827.85|22707.85|10
1621342040000|2021-05-18 12:47:20|22826.06|22706.06|22803.67|22683.67|22826.06|22706.06|22803.67|22683.67|10
1621342050000|2021-05-18 12:47:30|22801.67|22681.67|22770.81|22650.81|22801.67|22681.67|22770.35|22650.35|10
1621342060000|2021-05-18 12:47:40|22770.74|22650.74|22765.31|22645.31|22770.74|22650.74|22762.84|22642.84|10
1621342070000|2021-05-18 12:47:50|22765.42|22645.42|22775.62|22655.62|22775.62|22655.62|22765.42|22645.42|10
1621342080000|2021-05-18 12:48:00|22774.87|22654.87|22754.84|22634.84|22775.22|22655.22|22754.46|22634.46|10
1621342090000|2021-05-18 12:48:10|22753.98|22633.98|22760.74|22640.74|22760.74|22640.74|22751.25|22631.25|10
1621342100000|2021-05-18 12:48:20|22761.45|22641.45|22758.61|22638.61|22763.71|22643.71|22756.89|22636.89|10
1621342110000|2021-05-18 12:48:30|22759.63|22639.63|22767.65|22647.65|22767.65|22647.65|22759.28|22639.28|10
1621342120000|2021-05-18 12:48:40|22769.45|22649.45|22770.65|22650.65|22772.98|22652.98|22769.45|22649.45|10
1621342130000|2021-05-18 12:48:50|22771.19|22651.19|22776.36|22656.36|22776.36|22656.36|22766.97|22646.97|10
1621342140000|2021-05-18 12:49:00|22781|22661|22809.01|22689.01|22809.01|22689.01|22781|22661|10
1621342150000|2021-05-18 12:49:10|22807.84|22687.84|22789.07|22669.07|22807.84|22687.84|22789.07|22669.07|10
1621342160000|2021-05-18 12:49:20|22788.8|22668.8|22779.18|22659.18|22788.8|22668.8|22779.18|22659.18|10
1621342170000|2021-05-18 12:49:30|22779.28|22659.28|22769|22649|22779.28|22659.28|22767.69|22647.69|10
1621342180000|2021-05-18 12:49:40|22770.16|22650.16|22769.11|22649.11|22770.16|22650.16|22765.52|22645.52|10
1621342190000|2021-05-18 12:49:50|22767.97|22647.97|22760.4|22640.4|22768.72|22648.72|22760.4|22640.4|10
1621342200000|2021-05-18 12:50:00|22757.74|22637.74|22747.13|22627.13|22757.74|22637.74|22747.13|22627.13|10
1621342210000|2021-05-18 12:50:10|22747.52|22627.52|22737.98|22617.98|22747.52|22627.52|22737.98|22617.98|10
1621342220000|2021-05-18 12:50:20|22739.05|22619.05|22738.55|22618.55|22740.54|22620.54|22738.38|22618.38|10
1621342230000|2021-05-18 12:50:30|22737.18|22617.18|22745.17|22625.17|22745.95|22625.95|22737.18|22617.18|10
1621342240000|2021-05-18 12:50:40|22745.79|22625.79|22756.54|22636.54|22756.54|22636.54|22745.79|22625.79|10
1621342250000|2021-05-18 12:50:50|22756.75|22636.75|22749.71|22629.71|22756.75|22636.75|22749.71|22629.71|10
1621342260000|2021-05-18 12:51:00|22748.25|22628.25|22765.92|22645.92|22765.92|22645.92|22746.95|22626.95|10
1621342270000|2021-05-18 12:51:10|22766.75|22646.75|22769.69|22649.69|22769.69|22649.69|22766.75|22646.75|10
1621342280000|2021-05-18 12:51:20|22770.97|22650.97|22774.51|22654.51|22775.19|22655.19|22770.88|22650.88|10
1621342290000|2021-05-18 12:51:30|22771.12|22651.12|22769.01|22649.01|22773.05|22653.05|22769.01|22649.01|10
1621342300000|2021-05-18 12:51:40|22768.93|22648.93|22767.54|22647.54|22768.93|22648.93|22766.72|22646.72|10
1621342310000|2021-05-18 12:51:50|22766.78|22646.78|22768.1|22648.1|22768.33|22648.33|22766.14|22646.14|10
1621342320000|2021-05-18 12:52:00|22768.07|22648.07|22773.38|22653.38|22773.38|22653.38|22766.58|22646.58|10
1621342330000|2021-05-18 12:52:10|22773.74|22653.74|22778.75|22658.75|22778.75|22658.75|22773.5|22653.5|10
1621342340000|2021-05-18 12:52:20|22780.52|22660.52|22788.48|22668.48|22788.99|22668.99|22780.52|22660.52|10
1621342350000|2021-05-18 12:52:30|22788.4|22668.4|22775.38|22655.38|22789.03|22669.03|22775.07|22655.07|10
1621342360000|2021-05-18 12:52:40|22770.85|22650.85|22755.44|22635.44|22770.85|22650.85|22755.44|22635.44|10
1621342370000|2021-05-18 12:52:50|22752.34|22632.34|22736.67|22616.67|22752.34|22632.34|22736.67|22616.67|10
1621342380000|2021-05-18 12:53:00|22735.61|22615.61|22690.9|22570.9|22735.61|22615.61|22690.7|22570.7|10
1621342390000|2021-05-18 12:53:10|22690.84|22570.84|22694.59|22574.59|22695.56|22575.56|22690.84|22570.84|10
1621342400000|2021-05-18 12:53:20|22693.36|22573.36|22672.51|22552.51|22693.36|22573.36|22672.51|22552.51|10
1621342410000|2021-05-18 12:53:30|22674.05|22554.05|22650.94|22530.94|22674.05|22554.05|22650.94|22530.94|10
1621342420000|2021-05-18 12:53:40|22649.45|22529.45|22630.42|22510.42|22649.45|22529.45|22630.42|22510.42|10
1621342430000|2021-05-18 12:53:50|22630.57|22510.57|22616.15|22496.15|22630.57|22510.57|22613.32|22493.32|10
1621342440000|2021-05-18 12:54:00|22617.37|22497.37|22617.8|22497.8|22620.25|22500.25|22616.48|22496.48|10
1621342450000|2021-05-18 12:54:10|22619.52|22499.52|22625.33|22505.33|22628.21|22508.21|22619.52|22499.52|10
1621342460000|2021-05-18 12:54:20|22625.23|22505.23|22613.44|22493.44|22625.51|22505.51|22613.44|22493.44|10
1621342470000|2021-05-18 12:54:30|22609.77|22489.77|22584.6|22464.6|22609.77|22489.77|22583.39|22463.39|10
1621342480000|2021-05-18 12:54:40|22581.55|22461.55|22564.06|22444.06|22581.55|22461.55|22564.06|22444.06|10
1621342490000|2021-05-18 12:54:50|22565.45|22445.45|22554.95|22434.95|22565.45|22445.45|22554.95|22434.95|10
1621342500000|2021-05-18 12:55:00|22555.34|22435.34|22555.13|22435.13|22557.89|22437.89|22553.91|22433.91|10
1621342510000|2021-05-18 12:55:10|22559.38|22439.38|22576|22456|22577.67|22457.67|22559.38|22439.38|10
1621342520000|2021-05-18 12:55:20|22575.83|22455.83|22557.43|22437.43|22575.83|22455.83|22557.43|22437.43|10
1621342530000|2021-05-18 12:55:30|22550.27|22430.27|22543.72|22423.72|22550.27|22430.27|22543.72|22423.72|10
1621342540000|2021-05-18 12:55:40|22545.29|22425.29|22528.7|22408.7|22545.29|22425.29|22528.7|22408.7|10
1621342550000|2021-05-18 12:55:50|22527.92|22407.92|22502.17|22382.17|22527.92|22407.92|22502.17|22382.17|10
1621342560000|2021-05-18 12:56:00|22502.42|22382.42|22507.71|22387.71|22508.19|22388.19|22498.09|22378.09|10
1621342570000|2021-05-18 12:56:10|22512.96|22392.96|22554.51|22434.51|22554.51|22434.51|22512.96|22392.96|10
1621342580000|2021-05-18 12:56:20|22555.16|22435.16|22571.26|22451.26|22571.26|22451.26|22555.16|22435.16|10
1621342590000|2021-05-18 12:56:30|22571.72|22451.72|22563.49|22443.49|22574.44|22454.44|22562.68|22442.68|10
1621342600000|2021-05-18 12:56:40|22560.74|22440.74|22562.4|22442.4|22562.4|22442.4|22558.52|22438.52|10
1621342610000|2021-05-18 12:56:50|22564.21|22444.21|22554.54|22434.54|22565.38|22445.38|22554.54|22434.54|10
1621342620000|2021-05-18 12:57:00|22553.42|22433.42|22560.02|22440.02|22560.02|22440.02|22546.17|22426.17|10
1621342630000|2021-05-18 12:57:10|22561.14|22441.14|22591.13|22471.13|22591.13|22471.13|22561.14|22441.14|10
1621342640000|2021-05-18 12:57:20|22593.84|22473.84|22604.37|22484.37|22604.37|22484.37|22591.11|22471.11|10
1621342650000|2021-05-18 12:57:30|22606.6|22486.6|22623.42|22503.42|22623.42|22503.42|22606.6|22486.6|10
1621342660000|2021-05-18 12:57:40|22624.92|22504.92|22640.58|22520.58|22642.1|22522.1|22624.92|22504.92|10
1621342670000|2021-05-18 12:57:50|22642.37|22522.37|22653.5|22533.5|22656.67|22536.67|22642.37|22522.37|10
1621342680000|2021-05-18 12:58:00|22649.48|22529.48|22645.76|22525.76|22649.48|22529.48|22643.69|22523.69|9
1621342690000|2021-05-18 12:58:10|22642.28|22522.28|22619.49|22499.49|22642.28|22522.28|22619.49|22499.49|10
1621342700000|2021-05-18 12:58:20|22614|22494|22613.71|22493.71|22614|22494|22604.21|22484.21|10
1621342710000|2021-05-18 12:58:30|22618.06|22498.06|22623.32|22503.32|22623.66|22503.66|22615.35|22495.35|10
1621342720000|2021-05-18 12:58:40|22625.34|22505.34|22621.6|22501.6|22625.73|22505.73|22621.6|22501.6|10
1621342730000|2021-05-18 12:58:50|22620.29|22500.29|22617.38|22497.38|22620.68|22500.68|22617.38|22497.38|10
1621342740000|2021-05-18 12:59:00|22614.65|22494.65|22604.31|22484.31|22614.65|22494.65|22602.62|22482.62|10
1621342750000|2021-05-18 12:59:10|22604.15|22484.15|22618.58|22498.58|22618.86|22498.86|22604.15|22484.15|10
1621342760000|2021-05-18 12:59:20|22618.75|22498.75|22627.83|22507.83|22627.83|22507.83|22618.75|22498.75|10
1621342770000|2021-05-18 12:59:30|22626.89|22506.89|22628.1|22508.1|22631.97|22511.97|22626.89|22506.89|10
1621342780000|2021-05-18 12:59:40|22629.49|22509.49|22628.85|22508.85|22632.06|22512.06|22628.85|22508.85|10
1621342790000|2021-05-18 12:59:50|22629.49|22509.49|22643|22523|22643|22523|22629.49|22509.49|10
1621342800000|2021-05-18 13:00:00|22641.94|22521.94|22650.49|22530.49|22650.49|22530.49|22641.94|22521.94|10
1621342810000|2021-05-18 13:00:10|22654.68|22534.68|22654.5|22534.5|22654.68|22534.68|22650.41|22530.41|10
1621342820000|2021-05-18 13:00:20|22658.73|22538.73|22683.97|22563.97|22683.97|22563.97|22658.73|22538.73|10
1621342830000|2021-05-18 13:00:30|22684.06|22564.06|22699.12|22579.12|22699.12|22579.12|22684.06|22564.06|10
1621342840000|2021-05-18 13:00:40|22700.03|22580.03|22697.78|22577.78|22700.12|22580.12|22697.65|22577.65|10
1621342850000|2021-05-18 13:00:50|22696.86|22576.86|22704.2|22584.2|22704.2|22584.2|22696.16|22576.16|10
1621342860000|2021-05-18 13:01:00|22703.95|22583.95|22715.24|22595.24|22715.24|22595.24|22703.95|22583.95|10
1621342870000|2021-05-18 13:01:10|22717.71|22597.71|22726.58|22606.58|22726.58|22606.58|22717.71|22597.71|10
1621342880000|2021-05-18 13:01:20|22727.33|22607.33|22722.17|22602.17|22727.33|22607.33|22722.17|22602.17|10
1621342890000|2021-05-18 13:01:30|22723.37|22603.37|22712.07|22592.07|22723.37|22603.37|22710.97|22590.97|10
1621342900000|2021-05-18 13:01:40|22712.43|22592.43|22701.13|22581.13|22712.43|22592.43|22701.06|22581.06|10
1621342910000|2021-05-18 13:01:50|22701.82|22581.82|22693.78|22573.78|22702.55|22582.55|22693.1|22573.1|10
1621342920000|2021-05-18 13:02:00|22692.87|22572.87|22695.34|22575.34|22695.34|22575.34|22691.69|22571.69|10
1621342930000|2021-05-18 13:02:10|22695.38|22575.38|22694.29|22574.29|22696.83|22576.83|22693.38|22573.38|10
1621342940000|2021-05-18 13:02:20|22694.05|22574.05|22695.15|22575.15|22695.82|22575.82|22693.61|22573.61|10
1621342950000|2021-05-18 13:02:30|22693.82|22573.82|22698.06|22578.06|22698.63|22578.63|22693.82|22573.82|10
1621342960000|2021-05-18 13:02:40|22698.9|22578.9|22694.68|22574.68|22700|22580|22692.83|22572.83|10
1621342970000|2021-05-18 13:02:50|22695.45|22575.45|22672.47|22552.47|22695.45|22575.45|22672.47|22552.47|10
1621342980000|2021-05-18 13:03:00|22669.24|22549.24|22645.68|22525.68|22669.24|22549.24|22644.97|22524.97|10
1621342990000|2021-05-18 13:03:10|22644.79|22524.79|22658.49|22538.49|22658.49|22538.49|22644.79|22524.79|10
1621343000000|2021-05-18 13:03:20|22659.04|22539.04|22672.68|22552.68|22672.68|22552.68|22659.04|22539.04|10
1621343010000|2021-05-18 13:03:30|22672.72|22552.72|22679.19|22559.19|22680.59|22560.59|22672.72|22552.72|10
1621343020000|2021-05-18 13:03:40|22681.63|22561.63|22689.82|22569.82|22689.82|22569.82|22681.63|22561.63|10
1621343030000|2021-05-18 13:03:50|22688.31|22568.31|22686.21|22566.21|22688.33|22568.33|22684.58|22564.58|10
1621343040000|2021-05-18 13:04:00|22686.34|22566.34|22690.45|22570.45|22690.45|22570.45|22686.34|22566.34|10
1621343050000|2021-05-18 13:04:10|22690.22|22570.22|22683.85|22563.85|22690.22|22570.22|22683.85|22563.85|10
1621343060000|2021-05-18 13:04:20|22683.91|22563.91|22686.78|22566.78|22686.78|22566.78|22683.91|22563.91|10
1621343070000|2021-05-18 13:04:30|22687.25|22567.25|22702.21|22582.21|22702.21|22582.21|22687.25|22567.25|10
1621343080000|2021-05-18 13:04:40|22702.56|22582.56|22690.14|22570.14|22702.56|22582.56|22689.85|22569.85|10
1621343090000|2021-05-18 13:04:50|22689.47|22569.47|22683.38|22563.38|22689.47|22569.47|22683.38|22563.38|10
1621343100000|2021-05-18 13:05:00|22683.36|22563.36|22685.64|22565.64|22686.48|22566.48|22683.36|22563.36|10
1621343110000|2021-05-18 13:05:10|22686.06|22566.06|22690.86|22570.86|22690.86|22570.86|22685.87|22565.87|10
1621343120000|2021-05-18 13:05:20|22691.37|22571.37|22693.37|22573.37|22694.84|22574.84|22691.37|22571.37|10
1621343130000|2021-05-18 13:05:30|22693.3|22573.3|22692.68|22572.68|22694.13|22574.13|22692.39|22572.39|10
1621343140000|2021-05-18 13:05:40|22692.75|22572.75|22689.78|22569.78|22692.75|22572.75|22689.39|22569.39|10
1621343150000|2021-05-18 13:05:50|22691.67|22571.67|22704.09|22584.09|22704.09|22584.09|22691.67|22571.67|10
1621343160000|2021-05-18 13:06:00|22704.08|22584.08|22715.76|22595.76|22715.76|22595.76|22703.7|22583.7|10
1621343170000|2021-05-18 13:06:10|22716.59|22596.59|22721.61|22601.61|22721.61|22601.61|22716.59|22596.59|10
1621343180000|2021-05-18 13:06:20|22722.89|22602.89|22724.94|22604.94|22724.94|22604.94|22721.41|22601.41|10
1621343190000|2021-05-18 13:06:30|22725.29|22605.29|22728.77|22608.77|22728.77|22608.77|22724.65|22604.65|10
1621343200000|2021-05-18 13:06:40|22729.07|22609.07|22723.13|22603.13|22729.97|22609.97|22723.13|22603.13|10
1621343210000|2021-05-18 13:06:50|22719.49|22599.49|22710|22590|22719.49|22599.49|22710|22590|10
1621343220000|2021-05-18 13:07:00|22707.55|22587.55|22707.73|22587.73|22707.73|22587.73|22703.93|22583.93|10
1621343230000|2021-05-18 13:07:10|22707.27|22587.27|22705.9|22585.9|22709.56|22589.56|22705.58|22585.58|10
1621343240000|2021-05-18 13:07:20|22706.47|22586.47|22708.75|22588.75|22709.38|22589.38|22705.08|22585.08|10
1621343250000|2021-05-18 13:07:30|22708.08|22588.08|22704.94|22584.94|22711.29|22591.29|22704.94|22584.94|10
1621343260000|2021-05-18 13:07:40|22704.72|22584.72|22690.63|22570.63|22704.72|22584.72|22690.63|22570.63|10
1621343270000|2021-05-18 13:07:50|22689.24|22569.24|22662.8|22542.8|22689.24|22569.24|22662.8|22542.8|10
1621343280000|2021-05-18 13:08:00|22661.77|22541.77|22660.44|22540.44|22661.77|22541.77|22656.44|22536.44|10
1621343290000|2021-05-18 13:08:10|22658.71|22538.71|22664.11|22544.11|22664.11|22544.11|22657.85|22537.85|10
1621343300000|2021-05-18 13:08:20|22664.27|22544.27|22670|22550|22670|22550|22662.25|22542.25|10
1621343310000|2021-05-18 13:08:30|22672.74|22552.74|22684.66|22564.66|22684.66|22564.66|22672.74|22552.74|10
1621343320000|2021-05-18 13:08:40|22685.68|22565.68|22680.99|22560.99|22685.68|22565.68|22680.82|22560.82|10
1621343330000|2021-05-18 13:08:50|22680.85|22560.85|22677.03|22557.03|22680.85|22560.85|22674.61|22554.61|10
1621343340000|2021-05-18 13:09:00|22677|22557|22680.16|22560.16|22680.16|22560.16|22675.92|22555.92|10
1621343350000|2021-05-18 13:09:10|22678.96|22558.96|22678.35|22558.35|22678.96|22558.96|22678.35|22558.35|9
1621343360000|2021-05-18 13:09:20|22680.25|22560.25|22682.96|22562.96|22682.96|22562.96|22679.46|22559.46|10
1621343370000|2021-05-18 13:09:30|22683.25|22563.25|22684.41|22564.41|22684.41|22564.41|22681.27|22561.27|10
1621343380000|2021-05-18 13:09:40|22684.5|22564.5|22678.21|22558.21|22684.5|22564.5|22678.21|22558.21|10
1621343390000|2021-05-18 13:09:50|22677.74|22557.74|22670.32|22550.32|22677.74|22557.74|22669.15|22549.15|10
1621343400000|2021-05-18 13:10:00|22668.95|22548.95|22672.01|22552.01|22672.22|22552.22|22668.95|22548.95|10
1621343410000|2021-05-18 13:10:10|22670.52|22550.52|22642.66|22522.66|22670.52|22550.52|22642.66|22522.66|10
1621343420000|2021-05-18 13:10:20|22638.36|22518.36|22616.67|22496.67|22638.36|22518.36|22616.67|22496.67|10
1621343430000|2021-05-18 13:10:30|22619.09|22499.09|22600.3|22480.3|22619.09|22499.09|22600.3|22480.3|10
1621343440000|2021-05-18 13:10:40|22598.93|22478.93|22591.14|22471.14|22598.93|22478.93|22591.14|22471.14|10
1621343450000|2021-05-18 13:10:50|22592.95|22472.95|22582.82|22462.82|22592.95|22472.95|22582.33|22462.33|10
1621343460000|2021-05-18 13:11:00|22582.71|22462.71|22581.14|22461.14|22586.93|22466.93|22580.75|22460.75|10
1621343470000|2021-05-18 13:11:10|22583.53|22463.53|22604.99|22484.99|22604.99|22484.99|22583.53|22463.53|10
1621343480000|2021-05-18 13:11:20|22604.81|22484.81|22631.61|22511.61|22631.61|22511.61|22604.81|22484.81|10
1621343490000|2021-05-18 13:11:30|22636.39|22516.39|22645.57|22525.57|22645.57|22525.57|22636.39|22516.39|10
1621343500000|2021-05-18 13:11:40|22652.03|22532.03|22657.18|22537.18|22657.18|22537.18|22649.76|22529.76|10
1621343510000|2021-05-18 13:11:50|22658.01|22538.01|22654.32|22534.32|22659.11|22539.11|22654.32|22534.32|10
1621343520000|2021-05-18 13:12:00|22654.5|22534.5|22643.48|22523.48|22654.5|22534.5|22643.48|22523.48|10
1621343530000|2021-05-18 13:12:10|22642.6|22522.6|22628.37|22508.37|22642.6|22522.6|22628.37|22508.37|10
1621343540000|2021-05-18 13:12:20|22626.9|22506.9|22623.27|22503.27|22627.07|22507.07|22623.27|22503.27|10
1621343550000|2021-05-18 13:12:30|22622.71|22502.71|22602.39|22482.39|22622.71|22502.71|22602.39|22482.39|10
1621343560000|2021-05-18 13:12:40|22601.3|22481.3|22598.03|22478.03|22604.84|22484.84|22598.03|22478.03|10
1621343570000|2021-05-18 13:12:50|22596.98|22476.98|22590.93|22470.93|22599.74|22479.74|22590.93|22470.93|10
1621343580000|2021-05-18 13:13:00|22591.31|22471.31|22595.02|22475.02|22595.02|22475.02|22589.68|22469.68|10
1621343590000|2021-05-18 13:13:10|22597.77|22477.77|22604.7|22484.7|22604.7|22484.7|22597.64|22477.64|10
1621343600000|2021-05-18 13:13:20|22604.57|22484.57|22593.86|22473.86|22604.57|22484.57|22593.86|22473.86|10
1621343610000|2021-05-18 13:13:30|22594.58|22474.58|22586.43|22466.43|22594.77|22474.77|22586.43|22466.43|10
1621343620000|2021-05-18 13:13:40|22585.77|22465.77|22578.74|22458.74|22587|22467|22578.74|22458.74|10
1621343630000|2021-05-18 13:13:50|22575.8|22455.8|22575.93|22455.93|22578.68|22458.68|22575.8|22455.8|10
1621343640000|2021-05-18 13:14:00|22572.44|22452.44|22573.63|22453.63|22573.68|22453.68|22571.6|22451.6|10
1621343650000|2021-05-18 13:14:10|22573.35|22453.35|22569.04|22449.04|22573.57|22453.57|22568.4|22448.4|10
1621343660000|2021-05-18 13:14:20|22568.51|22448.51|22561.47|22441.47|22568.51|22448.51|22561.47|22441.47|10
1621343670000|2021-05-18 13:14:30|22557.81|22437.81|22537.89|22417.89|22557.81|22437.81|22537.89|22417.89|10
1621343680000|2021-05-18 13:14:40|22536.79|22416.79|22524.16|22404.16|22536.79|22416.79|22524.16|22404.16|10
1621343690000|2021-05-18 13:14:50|22521.18|22401.18|22499.13|22379.13|22521.18|22401.18|22499.13|22379.13|10
1621343700000|2021-05-18 13:15:00|22498.74|22378.74|22464.82|22344.82|22498.74|22378.74|22464.82|22344.82|10
1621343710000|2021-05-18 13:15:10|22463.13|22343.13|22423.26|22303.26|22463.13|22343.13|22423.26|22303.26|10
1621343720000|2021-05-18 13:15:20|22420.52|22300.52|22416.07|22296.07|22420.52|22300.52|22411.55|22291.55|10
1621343730000|2021-05-18 13:15:30|22419.97|22299.97|22437.64|22317.64|22437.64|22317.64|22419.97|22299.97|10
1621343740000|2021-05-18 13:15:40|22437.84|22317.84|22433.9|22313.9|22439.64|22319.64|22433.81|22313.81|10
1621343750000|2021-05-18 13:15:50|22433.45|22313.45|22421.98|22301.98|22433.45|22313.45|22421.67|22301.67|9
1621343760000|2021-05-18 13:16:00|22421.5|22301.5|22447.45|22327.45|22447.45|22327.45|22421.5|22301.5|10
1621343770000|2021-05-18 13:16:10|22447.96|22327.96|22480.88|22360.88|22480.88|22360.88|22447.96|22327.96|10
1621343780000|2021-05-18 13:16:20|22481.91|22361.91|22474.29|22354.29|22481.91|22361.91|22469.99|22349.99|10
1621343790000|2021-05-18 13:16:30|22473.21|22353.21|22439.35|22319.35|22473.21|22353.21|22439.35|22319.35|10
1621343800000|2021-05-18 13:16:40|22440.67|22320.67|22419.53|22299.53|22440.67|22320.67|22419.53|22299.53|10
1621343810000|2021-05-18 13:16:50|22420.35|22300.35|22400.96|22280.96|22420.35|22300.35|22399.89|22279.89|10
1621343820000|2021-05-18 13:17:00|22400.92|22280.92|22400.55|22280.55|22400.92|22280.92|22397.54|22277.54|10
1621343830000|2021-05-18 13:17:10|22400.63|22280.63|22399.62|22279.62|22406.18|22286.18|22399.62|22279.62|10
1621343840000|2021-05-18 13:17:20|22399.51|22279.51|22386.54|22266.54|22399.51|22279.51|22385.98|22265.98|10
1621343850000|2021-05-18 13:17:30|22385.75|22265.75|22356.53|22236.53|22385.75|22265.75|22356.53|22236.53|10
1621343860000|2021-05-18 13:17:40|22354.02|22234.02|22347.75|22227.75|22355.6|22235.6|22347.11|22227.11|10
1621343870000|2021-05-18 13:17:50|22349.25|22229.25|22333.4|22213.4|22349.25|22229.25|22333.4|22213.4|10
1621343880000|2021-05-18 13:18:00|22332.88|22212.88|22338.69|22218.69|22338.81|22218.81|22332.48|22212.48|10
1621343890000|2021-05-18 13:18:10|22341.92|22221.92|22353.67|22233.67|22353.67|22233.67|22341.08|22221.08|10
1621343900000|2021-05-18 13:18:20|22355.85|22235.85|22356.24|22236.24|22358.04|22238.04|22353.35|22233.35|9
1621343910000|2021-05-18 13:18:30|22357.9|22237.9|22339.88|22219.88|22357.9|22237.9|22339.4|22219.4|10
1621343920000|2021-05-18 13:18:40|22337.32|22217.32|22324.82|22204.82|22338.06|22218.06|22324.82|22204.82|10
1621343930000|2021-05-18 13:18:50|22323.3|22203.3|22307.83|22187.83|22323.3|22203.3|22307.83|22187.83|10
1621343940000|2021-05-18 13:19:00|22300.74|22180.74|22299.75|22179.75|22300.83|22180.83|22292.78|22172.78|10
1621343950000|2021-05-18 13:19:10|22302.91|22182.91|22316.11|22196.11|22318.2|22198.2|22302.91|22182.91|10
1621343960000|2021-05-18 13:19:20|22315.79|22195.79|22300.06|22180.06|22316.11|22196.11|22299.85|22179.85|10
1621343970000|2021-05-18 13:19:30|22300.41|22180.41|22298.35|22178.35|22301.26|22181.26|22295|22175|10
1621343980000|2021-05-18 13:19:40|22299.91|22179.91|22273.3|22153.3|22299.91|22179.91|22273.3|22153.3|10
1621343990000|2021-05-18 13:19:50|22272.31|22152.31|22257.2|22137.2|22272.31|22152.31|22248.45|22128.45|10
1621344000000|2021-05-18 13:20:00|22254.07|22134.07|22262.24|22142.24|22262.24|22142.24|22250.16|22130.16|10
1621344010000|2021-05-18 13:20:10|22266.09|22146.09|22268|22148|22273.22|22153.22|22266.09|22146.09|10
1621344020000|2021-05-18 13:20:20|22270.64|22150.64|22268.48|22148.48|22270.64|22150.64|22266.63|22146.63|10
1621344030000|2021-05-18 13:20:30|22266.01|22146.01|22245.98|22125.98|22266.21|22146.21|22245.98|22125.98|10
1621344040000|2021-05-18 13:20:40|22246.14|22126.14|22236.41|22116.41|22247.57|22127.57|22236.41|22116.41|10
1621344050000|2021-05-18 13:20:50|22238.74|22118.74|22221.82|22101.82|22238.74|22118.74|22221.82|22101.82|10
1621344060000|2021-05-18 13:21:00|22223.73|22103.73|22221.94|22101.94|22223.73|22103.73|22213.78|22093.78|10
1621344070000|2021-05-18 13:21:10|22223.84|22103.84|22228.89|22108.89|22232.34|22112.34|22223.84|22103.84|10
1621344080000|2021-05-18 13:21:20|22229.63|22109.63|22225.98|22105.98|22229.63|22109.63|22225.98|22105.98|10
1621344090000|2021-05-18 13:21:30|22228.37|22108.37|22230.86|22110.86|22230.86|22110.86|22228.37|22108.37|9
1621344100000|2021-05-18 13:21:40|22231.65|22111.65|22228.24|22108.24|22233.22|22113.22|22228.24|22108.24|10
1621344110000|2021-05-18 13:21:50|22227.81|22107.81|22239.53|22119.53|22239.53|22119.53|22227.81|22107.81|10
1621344120000|2021-05-18 13:22:00|22246.8|22126.8|22283.05|22163.05|22283.05|22163.05|22246.8|22126.8|10
1621344130000|2021-05-18 13:22:10|22287.82|22167.82|22313.59|22193.59|22313.59|22193.59|22287.82|22167.82|10
1621344140000|2021-05-18 13:22:20|22314.4|22194.4|22359.45|22239.45|22359.45|22239.45|22313.7|22193.7|10
1621344150000|2021-05-18 13:22:30|22361.08|22241.08|22362.02|22242.02|22363.55|22243.55|22359.4|22239.4|10
1621344160000|2021-05-18 13:22:40|22361.55|22241.55|22357.61|22237.61|22361.55|22241.55|22356.68|22236.68|10
1621344170000|2021-05-18 13:22:50|22357.36|22237.36|22361.28|22241.28|22361.36|22241.36|22356.18|22236.18|10
1621344180000|2021-05-18 13:23:00|22360.15|22240.15|22344.27|22224.27|22360.15|22240.15|22343.6|22223.6|10
1621344190000|2021-05-18 13:23:10|22340.59|22220.59|22321.75|22201.75|22340.59|22220.59|22321.75|22201.75|10
1621344200000|2021-05-18 13:23:20|22320.67|22200.67|22316.55|22196.55|22320.67|22200.67|22313.08|22193.08|10
1621344210000|2021-05-18 13:23:30|22318.3|22198.3|22352.44|22232.44|22353.79|22233.79|22318.3|22198.3|10
1621344220000|2021-05-18 13:23:40|22355.99|22235.99|22368.93|22248.93|22368.93|22248.93|22355.99|22235.99|10
1621344230000|2021-05-18 13:23:50|22370.57|22250.57|22362.44|22242.44|22373.36|22253.36|22362.44|22242.44|10
1621344240000|2021-05-18 13:24:00|22361.97|22241.97|22365.37|22245.37|22365.37|22245.37|22357.65|22237.65|10
1621344250000|2021-05-18 13:24:10|22366.19|22246.19|22380.09|22260.09|22380.09|22260.09|22366.19|22246.19|10
1621344260000|2021-05-18 13:24:20|22380.46|22260.46|22394.54|22274.54|22394.54|22274.54|22380.46|22260.46|10
1621344270000|2021-05-18 13:24:30|22400.31|22280.31|22411.19|22291.19|22420.91|22300.91|22400.31|22280.31|10
1621344280000|2021-05-18 13:24:40|22406.34|22286.34|22355.42|22235.42|22406.34|22286.34|22355.42|22235.42|10
1621344290000|2021-05-18 13:24:50|22353.7|22233.7|22355.45|22235.45|22355.45|22235.45|22351.16|22231.16|10
1621344300000|2021-05-18 13:25:00|22356.25|22236.25|22393.17|22273.17|22393.17|22273.17|22356.25|22236.25|10
1621344310000|2021-05-18 13:25:10|22395.23|22275.23|22402.91|22282.91|22402.91|22282.91|22395.23|22275.23|10
1621344320000|2021-05-18 13:25:20|22402.1|22282.1|22386.87|22266.87|22403.37|22283.37|22386.87|22266.87|10
1621344330000|2021-05-18 13:25:30|22385.83|22265.83|22372.55|22252.55|22385.83|22265.83|22372.23|22252.23|10
1621344340000|2021-05-18 13:25:40|22374.35|22254.35|22388.34|22268.34|22388.34|22268.34|22374.35|22254.35|10
1621344350000|2021-05-18 13:25:50|22387.62|22267.62|22391.33|22271.33|22391.33|22271.33|22385.79|22265.79|10
1621344360000|2021-05-18 13:26:00|22390.3|22270.3|22398.15|22278.15|22398.15|22278.15|22388.75|22268.75|10
1621344370000|2021-05-18 13:26:10|22399.74|22279.74|22390.32|22270.32|22399.74|22279.74|22390.32|22270.32|10
1621344380000|2021-05-18 13:26:20|22390.58|22270.58|22381.29|22261.29|22392.12|22272.12|22381.29|22261.29|10
1621344390000|2021-05-18 13:26:30|22379.66|22259.66|22376.88|22256.88|22379.66|22259.66|22376.88|22256.88|10
1621344400000|2021-05-18 13:26:40|22379.12|22259.12|22394.58|22274.58|22394.58|22274.58|22377.97|22257.97|10
1621344410000|2021-05-18 13:26:50|22394.77|22274.77|22401.51|22281.51|22402.59|22282.59|22394.77|22274.77|10
1621344420000|2021-05-18 13:27:00|22401.76|22281.76|22387.63|22267.63|22401.76|22281.76|22387.63|22267.63|9
1621344430000|2021-05-18 13:27:10|22387.97|22267.97|22378.16|22258.16|22387.97|22267.97|22378|22258|10
1621344440000|2021-05-18 13:27:20|22378.23|22258.23|22378.9|22258.9|22381.15|22261.15|22377.63|22257.63|10
1621344450000|2021-05-18 13:27:30|22378.93|22258.93|22384.12|22264.12|22384.12|22264.12|22377.08|22257.08|10
1621344460000|2021-05-18 13:27:40|22385.18|22265.18|22381.92|22261.92|22387.03|22267.03|22381.92|22261.92|10
1621344470000|2021-05-18 13:27:50|22383.33|22263.33|22384.38|22264.38|22384.95|22264.95|22382.53|22262.53|10
1621344480000|2021-05-18 13:28:00|22385.35|22265.35|22395.11|22275.11|22395.11|22275.11|22385.35|22265.35|10
1621344490000|2021-05-18 13:28:10|22398.26|22278.26|22405.43|22285.43|22406.88|22286.88|22398.26|22278.26|10
1621344500000|2021-05-18 13:28:20|22406.74|22286.74|22414.86|22294.86|22414.86|22294.86|22406.74|22286.74|10
1621344510000|2021-05-18 13:28:30|22414.71|22294.71|22408.43|22288.43|22417.51|22297.51|22408.43|22288.43|10
1621344520000|2021-05-18 13:28:40|22405.89|22285.89|22393.4|22273.4|22405.89|22285.89|22393.21|22273.21|10
1621344530000|2021-05-18 13:28:50|22392.27|22272.27|22397.07|22277.07|22397.07|22277.07|22391.49|22271.49|10
1621344540000|2021-05-18 13:29:00|22396.9|22276.9|22397.26|22277.26|22400.25|22280.25|22396.57|22276.57|10
1621344550000|2021-05-18 13:29:10|22396.76|22276.76|22401.7|22281.7|22401.7|22281.7|22396.23|22276.23|10
1621344560000|2021-05-18 13:29:20|22403.81|22283.81|22414.51|22294.51|22414.51|22294.51|22403.81|22283.81|10
1621344570000|2021-05-18 13:29:30|22415.45|22295.45|22446.69|22326.69|22446.69|22326.69|22415.45|22295.45|10
1621344580000|2021-05-18 13:29:40|22452.44|22332.44|22452.55|22332.55|22458.39|22338.39|22452.04|22332.04|10
1621344590000|2021-05-18 13:29:50|22451.07|22331.07|22454.05|22334.05|22454.52|22334.52|22449.73|22329.73|10
1621344600000|2021-05-18 13:30:00|22453.19|22333.19|22467.5|22347.5|22467.5|22347.5|22453.19|22333.19|10
1621344610000|2021-05-18 13:30:10|22467.68|22347.68|22496.51|22376.51|22496.51|22376.51|22467.68|22347.68|10
1621344620000|2021-05-18 13:30:20|22496.8|22376.8|22513.02|22393.02|22513.02|22393.02|22496.8|22376.8|10
1621344630000|2021-05-18 13:30:30|22518.73|22398.73|22537.14|22417.14|22537.14|22417.14|22518.73|22398.73|10
1621344640000|2021-05-18 13:30:40|22536.63|22416.63|22544.43|22424.43|22547.11|22427.11|22536.63|22416.63|10
1621344650000|2021-05-18 13:30:50|22545.55|22425.55|22557.19|22437.19|22557.19|22437.19|22545.35|22425.35|10
1621344660000|2021-05-18 13:31:00|22557.65|22437.65|22570.12|22450.12|22570.12|22450.12|22557.65|22437.65|10
1621344670000|2021-05-18 13:31:10|22569.89|22449.89|22569.85|22449.85|22573.35|22453.35|22566.71|22446.71|10
1621344680000|2021-05-18 13:31:20|22569.59|22449.59|22558.51|22438.51|22569.59|22449.59|22558.19|22438.19|10
1621344690000|2021-05-18 13:31:30|22557.79|22437.79|22568.82|22448.82|22568.82|22448.82|22554.39|22434.39|10
1621344700000|2021-05-18 13:31:40|22572.8|22452.8|22576.32|22456.32|22577|22457|22572.8|22452.8|10
1621344710000|2021-05-18 13:31:50|22577.12|22457.12|22575.92|22455.92|22579.29|22459.29|22575.92|22455.92|10
1621344720000|2021-05-18 13:32:00|22576.42|22456.42|22578.44|22458.44|22578.44|22458.44|22573.73|22453.73|10
1621344730000|2021-05-18 13:32:10|22579.58|22459.58|22579.02|22459.02|22582.86|22462.86|22579.02|22459.02|10
1621344740000|2021-05-18 13:32:20|22579.03|22459.03|22580.14|22460.14|22580.14|22460.14|22576.53|22456.53|10
1621344750000|2021-05-18 13:32:30|22579.62|22459.62|22580.84|22460.84|22580.84|22460.84|22577.78|22457.78|10
1621344760000|2021-05-18 13:32:40|22580.34|22460.34|22578.46|22458.46|22582.14|22462.14|22577.94|22457.94|10
1621344770000|2021-05-18 13:32:50|22577.61|22457.61|22575.67|22455.67|22579.5|22459.5|22575.67|22455.67|10
1621344780000|2021-05-18 13:33:00|22575.39|22455.39|22547.77|22427.77|22576.03|22456.03|22547.77|22427.77|10
1621344790000|2021-05-18 13:33:10|22540.39|22420.39|22533.9|22413.9|22540.39|22420.39|22531.54|22411.54|10
1621344800000|2021-05-18 13:33:20|22534.3|22414.3|22550.64|22430.64|22551.63|22431.63|22534.3|22414.3|10
1621344810000|2021-05-18 13:33:30|22551.65|22431.65|22551.28|22431.28|22555.49|22435.49|22551.28|22431.28|10
1621344820000|2021-05-18 13:33:40|22551.08|22431.08|22548.19|22428.19|22551.26|22431.26|22548.19|22428.19|10
1621344830000|2021-05-18 13:33:50|22546.68|22426.68|22541.62|22421.62|22546.68|22426.68|22541.62|22421.62|10
1621344840000|2021-05-18 13:34:00|22539.53|22419.53|22533.82|22413.82|22540.11|22420.11|22533.82|22413.82|10
1621344850000|2021-05-18 13:34:10|22533.27|22413.27|22532.8|22412.8|22533.27|22413.27|22532.18|22412.18|10
1621344860000|2021-05-18 13:34:20|22532.5|22412.5|22527.57|22407.57|22532.86|22412.86|22525.35|22405.35|10
1621344870000|2021-05-18 13:34:30|22527.72|22407.72|22539.47|22419.47|22539.47|22419.47|22526.81|22406.81|10
1621344880000|2021-05-18 13:34:40|22540.93|22420.93|22544.16|22424.16|22544.46|22424.46|22540.93|22420.93|10
1621344890000|2021-05-18 13:34:50|22544.06|22424.06|22549.19|22429.19|22550.7|22430.7|22544.06|22424.06|10
1621344900000|2021-05-18 13:35:00|22548.82|22428.82|22546.33|22426.33|22548.82|22428.82|22544.84|22424.84|10
1621344910000|2021-05-18 13:35:10|22545.9|22425.9|22549.59|22429.59|22549.59|22429.59|22545.39|22425.39|10
1621344920000|2021-05-18 13:35:20|22549.47|22429.47|22549.61|22429.61|22549.61|22429.61|22547.35|22427.35|10
1621344930000|2021-05-18 13:35:30|22551.69|22431.69|22577.14|22457.14|22577.14|22457.14|22551.69|22431.69|10
1621344940000|2021-05-18 13:35:40|22579.35|22459.35|22594.99|22474.99|22594.99|22474.99|22579.35|22459.35|10
1621344950000|2021-05-18 13:35:50|22594.94|22474.94|22604.48|22484.48|22605.29|22485.29|22594.94|22474.94|10
1621344960000|2021-05-18 13:36:00|22605.36|22485.36|22618.8|22498.8|22619.2|22499.2|22605.36|22485.36|10
1621344970000|2021-05-18 13:36:10|22618.2|22498.2|22621.87|22501.87|22621.87|22501.87|22617.3|22497.3|10
1621344980000|2021-05-18 13:36:20|22622.17|22502.17|22620.86|22500.86|22622.17|22502.17|22620.83|22500.83|10
1621344990000|2021-05-18 13:36:30|22621.87|22501.87|22616.05|22496.05|22621.87|22501.87|22616|22496|10
1621345000000|2021-05-18 13:36:40|22615.85|22495.85|22617.32|22497.32|22621.23|22501.23|22614.45|22494.45|10
1621345010000|2021-05-18 13:36:50|22617.99|22497.99|22620.08|22500.08|22621.18|22501.18|22617.99|22497.99|10
1621345020000|2021-05-18 13:37:00|22622.25|22502.25|22622.33|22502.33|22622.62|22502.62|22621.66|22501.66|9
1621345030000|2021-05-18 13:37:10|22621.22|22501.22|22622.78|22502.78|22622.78|22502.78|22618.35|22498.35|10
1621345040000|2021-05-18 13:37:20|22623.4|22503.4|22613.69|22493.69|22624.79|22504.79|22613.69|22493.69|10
1621345050000|2021-05-18 13:37:30|22612.21|22492.21|22612.54|22492.54|22614.13|22494.13|22612.21|22492.21|10
1621345060000|2021-05-18 13:37:40|22612.55|22492.55|22612.1|22492.1|22612.87|22492.87|22610.56|22490.56|10
1621345070000|2021-05-18 13:37:50|22613.5|22493.5|22613.81|22493.81|22616.46|22496.46|22613.5|22493.5|10
1621345080000|2021-05-18 13:38:00|22613.69|22493.69|22616.01|22496.01|22616.48|22496.48|22613.69|22493.69|10
1621345090000|2021-05-18 13:38:10|22615.95|22495.95|22623.32|22503.32|22623.32|22503.32|22615.95|22495.95|10
1621345100000|2021-05-18 13:38:20|22623.47|22503.47|22623|22503|22623.88|22503.88|22622.91|22502.91|10
1621345110000|2021-05-18 13:38:30|22623.71|22503.71|22617.27|22497.27|22623.71|22503.71|22617.27|22497.27|10
1621345120000|2021-05-18 13:38:40|22618.34|22498.34|22618.07|22498.07|22618.47|22498.47|22617.29|22497.29|10
1621345130000|2021-05-18 13:38:50|22618.16|22498.16|22615.58|22495.58|22618.61|22498.61|22615.58|22495.58|10
1621345140000|2021-05-18 13:39:00|22616.06|22496.06|22626.42|22506.42|22626.42|22506.42|22614.96|22494.96|10
1621345150000|2021-05-18 13:39:10|22627.43|22507.43|22632.52|22512.52|22632.65|22512.65|22627.43|22507.43|10
1621345160000|2021-05-18 13:39:20|22630.56|22510.56|22624.95|22504.95|22630.59|22510.59|22624.95|22504.95|10
1621345170000|2021-05-18 13:39:30|22624.42|22504.42|22620.28|22500.28|22624.42|22504.42|22620.14|22500.14|9
1621345180000|2021-05-18 13:39:40|22620.69|22500.69|22622.82|22502.82|22622.82|22502.82|22618.23|22498.23|10
1621345190000|2021-05-18 13:39:50|22623.59|22503.59|22626.32|22506.32|22626.32|22506.32|22623.59|22503.59|10
1621345200000|2021-05-18 13:40:00|22627.44|22507.44|22630|22510|22630.19|22510.19|22627.44|22507.44|10
1621345210000|2021-05-18 13:40:10|22628.6|22508.6|22629.59|22509.59|22631.07|22511.07|22628.6|22508.6|10
1621345220000|2021-05-18 13:40:20|22629.44|22509.44|22625.03|22505.03|22630.96|22510.96|22625.03|22505.03|10
1621345230000|2021-05-18 13:40:30|22624.27|22504.27|22606.36|22486.36|22624.27|22504.27|22606.36|22486.36|10
1621345240000|2021-05-18 13:40:40|22603.64|22483.64|22605.62|22485.62|22606.52|22486.52|22603.53|22483.53|10
1621345250000|2021-05-18 13:40:50|22606.77|22486.77|22605.12|22485.12|22607.36|22487.36|22604.13|22484.13|10
1621345260000|2021-05-18 13:41:00|22608.82|22488.82|22611.31|22491.31|22613|22493|22608.82|22488.82|10
1621345270000|2021-05-18 13:41:10|22612.43|22492.43|22607.76|22487.76|22612.43|22492.43|22607.76|22487.76|10
1621345280000|2021-05-18 13:41:20|22607.51|22487.51|22614.48|22494.48|22614.48|22494.48|22607.51|22487.51|10
1621345290000|2021-05-18 13:41:30|22616.15|22496.15|22597.09|22477.09|22616.93|22496.93|22597.09|22477.09|10
1621345300000|2021-05-18 13:41:40|22593.72|22473.72|22577.37|22457.37|22593.72|22473.72|22577.37|22457.37|10
1621345310000|2021-05-18 13:41:50|22575.87|22455.87|22550.95|22430.95|22575.87|22455.87|22550.95|22430.95|10
1621345320000|2021-05-18 13:42:00|22542.97|22422.97|22544.13|22424.13|22545.48|22425.48|22541.58|22421.58|9
1621345330000|2021-05-18 13:42:10|22547.57|22427.57|22547.36|22427.36|22548.64|22428.64|22544.76|22424.76|10
1621345340000|2021-05-18 13:42:20|22547.73|22427.73|22555.22|22435.22|22555.22|22435.22|22547.73|22427.73|10
1621345350000|2021-05-18 13:42:30|22557.64|22437.64|22555.89|22435.89|22559.03|22439.03|22555.89|22435.89|10
1621345360000|2021-05-18 13:42:40|22555.52|22435.52|22557.98|22437.98|22557.98|22437.98|22553.72|22433.72|10
1621345370000|2021-05-18 13:42:50|22559.1|22439.1|22562.35|22442.35|22563.72|22443.72|22558.88|22438.88|10
1621345380000|2021-05-18 13:43:00|22561.89|22441.89|22565.71|22445.71|22565.71|22445.71|22560.3|22440.3|10
1621345390000|2021-05-18 13:43:10|22565.96|22445.96|22578.08|22458.08|22578.08|22458.08|22565.96|22445.96|10
1621345400000|2021-05-18 13:43:20|22579.32|22459.32|22593.41|22473.41|22593.41|22473.41|22579.32|22459.32|10
1621345410000|2021-05-18 13:43:30|22593.63|22473.63|22602|22482|22602|22482|22593.63|22473.63|10
1621345420000|2021-05-18 13:43:40|22601.47|22481.47|22601.31|22481.31|22602.65|22482.65|22599.77|22479.77|10
1621345430000|2021-05-18 13:43:50|22601.05|22481.05|22606.55|22486.55|22606.55|22486.55|22601.05|22481.05|10
1621345440000|2021-05-18 13:44:00|22607.19|22487.19|22614.82|22494.82|22614.82|22494.82|22606.34|22486.34|10
1621345450000|2021-05-18 13:44:10|22613.99|22493.99|22643.15|22523.15|22643.15|22523.15|22613.99|22493.99|10
1621345460000|2021-05-18 13:44:20|22643.73|22523.73|22643.62|22523.62|22645.26|22525.26|22641.86|22521.86|10
1621345470000|2021-05-18 13:44:30|22644.94|22524.94|22648.04|22528.04|22648.04|22528.04|22644.06|22524.06|10
1621345480000|2021-05-18 13:44:40|22647.34|22527.34|22649.09|22529.09|22651.77|22531.77|22646.81|22526.81|10
1621345490000|2021-05-18 13:44:50|22648.77|22528.77|22651.33|22531.33|22651.33|22531.33|22648.77|22528.77|10
1621345500000|2021-05-18 13:45:00|22650.89|22530.89|22629.44|22509.44|22650.89|22530.89|22629.44|22509.44|10
1621345510000|2021-05-18 13:45:10|22629.52|22509.52|22612.81|22492.81|22629.52|22509.52|22612.81|22492.81|10
1621345520000|2021-05-18 13:45:20|22611.32|22491.32|22593.18|22473.18|22611.32|22491.32|22593.18|22473.18|10
1621345530000|2021-05-18 13:45:30|22592.35|22472.35|22606.19|22486.19|22606.19|22486.19|22592.35|22472.35|10
1621345540000|2021-05-18 13:45:40|22606.86|22486.86|22602.78|22482.78|22609.51|22489.51|22602.78|22482.78|10
1621345550000|2021-05-18 13:45:50|22602.74|22482.74|22592.29|22472.29|22602.82|22482.82|22592.29|22472.29|10
1621345560000|2021-05-18 13:46:00|22592.43|22472.43|22593.7|22473.7|22593.7|22473.7|22585.94|22465.94|10
1621345570000|2021-05-18 13:46:10|22594.46|22474.46|22593.99|22473.99|22594.98|22474.98|22593.29|22473.29|10
1621345580000|2021-05-18 13:46:20|22596.71|22476.71|22586.87|22466.87|22597.41|22477.41|22586.87|22466.87|10
1621345590000|2021-05-18 13:46:30|22583.45|22463.45|22577.5|22457.5|22583.8|22463.8|22574.73|22454.73|10
1621345600000|2021-05-18 13:46:40|22578.6|22458.6|22561.83|22441.83|22578.6|22458.6|22561.83|22441.83|10
1621345610000|2021-05-18 13:46:50|22563.11|22443.11|22566.03|22446.03|22566.58|22446.58|22560.32|22440.32|10
1621345620000|2021-05-18 13:47:00|22565.88|22445.88|22566.22|22446.22|22568.34|22448.34|22565.76|22445.76|10
1621345630000|2021-05-18 13:47:10|22564.5|22444.5|22558.95|22438.95|22564.5|22444.5|22558.95|22438.95|10
1621345640000|2021-05-18 13:47:20|22557.97|22437.97|22541.04|22421.04|22557.97|22437.97|22541.04|22421.04|10
1621345650000|2021-05-18 13:47:30|22540.73|22420.73|22537.17|22417.17|22540.73|22420.73|22534.46|22414.46|10
1621345660000|2021-05-18 13:47:40|22538.75|22418.75|22546.28|22426.28|22549.42|22429.42|22538.75|22418.75|10
1621345670000|2021-05-18 13:47:50|22546.68|22426.68|22554.07|22434.07|22554.07|22434.07|22546.3|22426.3|10
1621345680000|2021-05-18 13:48:00|22556.27|22436.27|22561.93|22441.93|22561.93|22441.93|22556.27|22436.27|10
1621345690000|2021-05-18 13:48:10|22561.91|22441.91|22562.04|22442.04|22562.45|22442.45|22561.72|22441.72|10
1621345700000|2021-05-18 13:48:20|22566.06|22446.06|22565.27|22445.27|22567.15|22447.15|22563.67|22443.67|10
1621345710000|2021-05-18 13:48:30|22565.48|22445.48|22561.14|22441.14|22566.49|22446.49|22561.14|22441.14|10
1621345720000|2021-05-18 13:48:40|22560.32|22440.32|22561.53|22441.53|22563.41|22443.41|22560.32|22440.32|10
1621345730000|2021-05-18 13:48:50|22559.88|22439.88|22553.61|22433.61|22559.88|22439.88|22553.61|22433.61|10
1621345740000|2021-05-18 13:49:00|22551.56|22431.56|22548.2|22428.2|22551.56|22431.56|22546.98|22426.98|10
1621345750000|2021-05-18 13:49:10|22548.64|22428.64|22554.19|22434.19|22554.19|22434.19|22545.57|22425.57|10
1621345760000|2021-05-18 13:49:20|22554.65|22434.65|22555.72|22435.72|22555.72|22435.72|22554.35|22434.35|10
1621345770000|2021-05-18 13:49:30|22555.97|22435.97|22568.33|22448.33|22568.33|22448.33|22555.97|22435.97|10
1621345780000|2021-05-18 13:49:40|22568.54|22448.54|22575.85|22455.85|22575.85|22455.85|22568.54|22448.54|10
1621345790000|2021-05-18 13:49:50|22578.44|22458.44|22576.48|22456.48|22578.44|22458.44|22575.59|22455.59|10
1621345800000|2021-05-18 13:50:00|22574.43|22454.43|22573.41|22453.41|22574.43|22454.43|22572.33|22452.33|10
1621345810000|2021-05-18 13:50:10|22572.56|22452.56|22572.46|22452.46|22572.56|22452.56|22570.96|22450.96|9
1621345820000|2021-05-18 13:50:20|22573.09|22453.09|22577.9|22457.9|22578.2|22458.2|22573.09|22453.09|10
1621345830000|2021-05-18 13:50:30|22577.16|22457.16|22569.36|22449.36|22578.26|22458.26|22569.36|22449.36|10
1621345840000|2021-05-18 13:50:40|22568.02|22448.02|22556.03|22436.03|22568.02|22448.02|22556.03|22436.03|10
1621345850000|2021-05-18 13:50:50|22553.6|22433.6|22544.74|22424.74|22553.6|22433.6|22544.74|22424.74|10
1621345860000|2021-05-18 13:51:00|22541.81|22421.81|22520.71|22400.71|22541.81|22421.81|22520.71|22400.71|10
1621345870000|2021-05-18 13:51:10|22513.54|22393.54|22502.15|22382.15|22513.54|22393.54|22500.43|22380.43|10
1621345880000|2021-05-18 13:51:20|22500.94|22380.94|22480.71|22360.71|22500.94|22380.94|22480.71|22360.71|9
1621345890000|2021-05-18 13:51:30|22479.43|22359.43|22472.96|22352.96|22479.43|22359.43|22471.84|22351.84|10
1621345900000|2021-05-18 13:51:40|22473.46|22353.46|22474.43|22354.43|22477.13|22357.13|22472.07|22352.07|10
1621345910000|2021-05-18 13:51:50|22475.18|22355.18|22475.69|22355.69|22477.58|22357.58|22475.18|22355.18|10
1621345920000|2021-05-18 13:52:00|22474.45|22354.45|22459.44|22339.44|22474.45|22354.45|22459.44|22339.44|10
1621345930000|2021-05-18 13:52:10|22459.34|22339.34|22436.6|22316.6|22459.34|22339.34|22436.6|22316.6|10
1621345940000|2021-05-18 13:52:20|22436.47|22316.47|22424.3|22304.3|22436.47|22316.47|22424.3|22304.3|10
1621345950000|2021-05-18 13:52:30|22424.02|22304.02|22420.15|22300.15|22424.38|22304.38|22420.15|22300.15|10
1621345960000|2021-05-18 13:52:40|22421.46|22301.46|22421.61|22301.61|22422.69|22302.69|22419.98|22299.98|10
1621345970000|2021-05-18 13:52:50|22422.79|22302.79|22424.77|22304.77|22425.15|22305.15|22422.4|22302.4|10
1621345980000|2021-05-18 13:53:00|22423.51|22303.51|22411.59|22291.59|22424.56|22304.56|22411.59|22291.59|10
1621345990000|2021-05-18 13:53:10|22412.03|22292.03|22397.8|22277.8|22413.2|22293.2|22397.8|22277.8|10
1621346000000|2021-05-18 13:53:20|22395.81|22275.81|22379.07|22259.07|22395.81|22275.81|22379.07|22259.07|9
1621346010000|2021-05-18 13:53:30|22379.78|22259.78|22394.2|22274.2|22394.2|22274.2|22379.31|22259.31|10
1621346020000|2021-05-18 13:53:40|22395.57|22275.57|22407.9|22287.9|22407.9|22287.9|22395.57|22275.57|10
1621346030000|2021-05-18 13:53:50|22407.1|22287.1|22400.44|22280.44|22407.46|22287.46|22400.44|22280.44|10
1621346040000|2021-05-18 13:54:00|22399.34|22279.34|22414.44|22294.44|22414.44|22294.44|22397.96|22277.96|10
1621346050000|2021-05-18 13:54:10|22422.92|22302.92|22436.13|22316.13|22436.13|22316.13|22422.92|22302.92|10
1621346060000|2021-05-18 13:54:20|22440.55|22320.55|22463.47|22343.47|22463.47|22343.47|22440.55|22320.55|10
1621346070000|2021-05-18 13:54:30|22466.21|22346.21|22468.46|22348.46|22468.46|22348.46|22465.48|22345.48|10
1621346080000|2021-05-18 13:54:40|22468.28|22348.28|22477.3|22357.3|22477.3|22357.3|22464.83|22344.83|10
1621346090000|2021-05-18 13:54:50|22481.79|22361.79|22506.49|22386.49|22506.49|22386.49|22481.79|22361.79|10
1621346100000|2021-05-18 13:55:00|22512.81|22392.81|22517.28|22397.28|22517.28|22397.28|22511.53|22391.53|10
1621346110000|2021-05-18 13:55:10|22519.69|22399.69|22534.42|22414.42|22534.42|22414.42|22519.69|22399.69|10
1621346120000|2021-05-18 13:55:20|22534.02|22414.02|22538.88|22418.88|22542.76|22422.76|22534.02|22414.02|10
1621346130000|2021-05-18 13:55:30|22535.3|22415.3|22515.82|22395.82|22535.33|22415.33|22515.82|22395.82|10
1621346140000|2021-05-18 13:55:40|22513.1|22393.1|22487.12|22367.12|22513.1|22393.1|22485.54|22365.54|10
1621346150000|2021-05-18 13:55:50|22485.56|22365.56|22489.45|22369.45|22489.45|22369.45|22482.43|22362.43|10
1621346160000|2021-05-18 13:56:00|22489.68|22369.68|22486.29|22366.29|22490.89|22370.89|22486.29|22366.29|10
1621346170000|2021-05-18 13:56:10|22482.89|22362.89|22465.67|22345.67|22482.89|22362.89|22465.67|22345.67|10
1621346180000|2021-05-18 13:56:20|22464.9|22344.9|22452.44|22332.44|22464.9|22344.9|22452.39|22332.39|10
1621346190000|2021-05-18 13:56:30|22453.82|22333.82|22450.66|22330.66|22454.68|22334.68|22450.66|22330.66|10
1621346200000|2021-05-18 13:56:40|22449.86|22329.86|22454.13|22334.13|22454.13|22334.13|22449.86|22329.86|10
1621346210000|2021-05-18 13:56:50|22454.45|22334.45|22452.65|22332.65|22455.63|22335.63|22452.65|22332.65|10
1621346220000|2021-05-18 13:57:00|22451.9|22331.9|22469.55|22349.55|22469.55|22349.55|22451.9|22331.9|10
1621346230000|2021-05-18 13:57:10|22470.64|22350.64|22467.5|22347.5|22471.86|22351.86|22467.5|22347.5|10
1621346240000|2021-05-18 13:57:20|22467.92|22347.92|22446.64|22326.64|22467.92|22347.92|22446.64|22326.64|10
1621346250000|2021-05-18 13:57:30|22444.22|22324.22|22433.69|22313.69|22444.22|22324.22|22433.69|22313.69|10
1621346260000|2021-05-18 13:57:40|22429.72|22309.72|22419.86|22299.86|22429.72|22309.72|22419.09|22299.09|10
1621346270000|2021-05-18 13:57:50|22421.48|22301.48|22428.82|22308.82|22429.48|22309.48|22421.48|22301.48|10
1621346280000|2021-05-18 13:58:00|22428.95|22308.95|22424.9|22304.9|22429.44|22309.44|22424.9|22304.9|10
1621346290000|2021-05-18 13:58:10|22424.32|22304.32|22427.5|22307.5|22427.5|22307.5|22423.62|22303.62|10
1621346300000|2021-05-18 13:58:20|22429.59|22309.59|22427.58|22307.58|22430.34|22310.34|22427.58|22307.58|10
1621346310000|2021-05-18 13:58:30|22427.02|22307.02|22433.88|22313.88|22433.88|22313.88|22426.7|22306.7|10
1621346320000|2021-05-18 13:58:40|22436.1|22316.1|22443.81|22323.81|22443.81|22323.81|22436.1|22316.1|10
1621346330000|2021-05-18 13:58:50|22440.48|22320.48|22438.65|22318.65|22440.48|22320.48|22435.97|22315.97|10
1621346340000|2021-05-18 13:59:00|22438.75|22318.75|22438.8|22318.8|22439.54|22319.54|22436.62|22316.62|10
1621346350000|2021-05-18 13:59:10|22439.42|22319.42|22431.59|22311.59|22440.31|22320.31|22431.59|22311.59|10
1621346360000|2021-05-18 13:59:20|22430.5|22310.5|22422.6|22302.6|22430.5|22310.5|22422.54|22302.54|9
1621346370000|2021-05-18 13:59:30|22420.4|22300.4|22413.75|22293.75|22420.4|22300.4|22413.75|22293.75|10
1621346380000|2021-05-18 13:59:40|22410.67|22290.67|22402.74|22282.74|22410.67|22290.67|22402.63|22282.63|10
1621346390000|2021-05-18 13:59:50|22403.48|22283.48|22416.41|22296.41|22416.41|22296.41|22403.48|22283.48|10
1621346400000|2021-05-18 14:00:00|22415.65|22295.65|22407.84|22287.84|22415.65|22295.65|22407.84|22287.84|10
1621346410000|2021-05-18 14:00:10|22403.71|22283.71|22396.02|22276.02|22403.71|22283.71|22396.02|22276.02|10
1621346420000|2021-05-18 14:00:20|22395.42|22275.42|22378.94|22258.94|22395.42|22275.42|22378.94|22258.94|10
1621346430000|2021-05-18 14:00:30|22377.7|22257.7|22374.06|22254.06|22377.7|22257.7|22372.92|22252.92|9
1621346440000|2021-05-18 14:00:40|22369.72|22249.72|22349.63|22229.63|22369.72|22249.72|22349.63|22229.63|10
1621346450000|2021-05-18 14:00:50|22345.88|22225.88|22335.41|22215.41|22345.88|22225.88|22335.41|22215.41|10
1621346460000|2021-05-18 14:01:00|22330.51|22210.51|22296.68|22176.68|22330.51|22210.51|22296.68|22176.68|10
1621346470000|2021-05-18 14:01:10|22273.46|22153.46|22247.45|22127.45|22273.46|22153.46|22247.45|22127.45|10
1621346480000|2021-05-18 14:01:20|22249.52|22129.52|22228.15|22108.15|22250.1|22130.1|22228.15|22108.15|10
1621346490000|2021-05-18 14:01:30|22227.25|22107.25|22221.54|22101.54|22227.25|22107.25|22221.54|22101.54|10
1621346500000|2021-05-18 14:01:40|22219.11|22099.11|22200.87|22080.87|22219.11|22099.11|22200.87|22080.87|10
1621346510000|2021-05-18 14:01:50|22195.96|22075.96|22175.4|22055.4|22196.96|22076.96|22175.4|22055.4|10
1621346520000|2021-05-18 14:02:00|22175.54|22055.54|22118.97|21998.97|22175.54|22055.54|22116.92|21996.92|10
1621346530000|2021-05-18 14:02:10|22115.02|21995.02|22132.84|22012.84|22132.84|22012.84|22114.67|21994.67|10
1621346540000|2021-05-18 14:02:20|22134.13|22014.13|22140.25|22020.25|22140.69|22020.69|22132.15|22012.15|10
1621346550000|2021-05-18 14:02:30|22143.38|22023.38|22141.18|22021.18|22148.64|22028.64|22141.18|22021.18|10
1621346560000|2021-05-18 14:02:40|22142.21|22022.21|22139.77|22019.77|22143.76|22023.76|22139.77|22019.77|10
1621346570000|2021-05-18 14:02:50|22138.73|22018.73|22125.27|22005.27|22138.73|22018.73|22125.27|22005.27|10
1621346580000|2021-05-18 14:03:00|22121.92|22001.92|22075.34|21955.34|22121.92|22001.92|22075.34|21955.34|10
1621346590000|2021-05-18 14:03:10|22068.92|21948.92|22054.86|21934.86|22070.98|21950.98|22054.86|21934.86|10
1621346600000|2021-05-18 14:03:20|22044.99|21924.99|22042.4|21922.4|22044.99|21924.99|22038.2|21918.2|10
1621346610000|2021-05-18 14:03:30|22050.16|21930.16|22058.28|21938.28|22058.68|21938.68|22050.16|21930.16|10
1621346620000|2021-05-18 14:03:40|22058.49|21938.49|22062.88|21942.88|22062.88|21942.88|22057.55|21937.55|10
1621346630000|2021-05-18 14:03:50|22063.57|21943.57|22055.81|21935.81|22064.48|21944.48|22055.81|21935.81|10
1621346640000|2021-05-18 14:04:00|22049.11|21929.11|22046.18|21926.18|22049.11|21929.11|22045.63|21925.63|10
1621346650000|2021-05-18 14:04:10|22050.58|21930.58|22075.08|21955.08|22075.08|21955.08|22050.58|21930.58|10
1621346660000|2021-05-18 14:04:20|22078.53|21958.53|22089.33|21969.33|22089.41|21969.41|22078.45|21958.45|10
1621346670000|2021-05-18 14:04:30|22092.95|21972.95|22079.43|21959.43|22096.24|21976.24|22079.43|21959.43|10
1621346680000|2021-05-18 14:04:40|22071.8|21951.8|22054.5|21934.5|22071.8|21951.8|22053.19|21933.19|10
1621346690000|2021-05-18 14:04:50|22055.05|21935.05|22050.98|21930.98|22056.75|21936.75|22050.98|21930.98|10
1621346700000|2021-05-18 14:05:00|22050.33|21930.33|22039.87|21919.87|22050.33|21930.33|22039.87|21919.87|10
1621346710000|2021-05-18 14:05:10|22038.49|21918.49|22029.61|21909.61|22039.31|21919.31|22029.61|21909.61|10
1621346720000|2021-05-18 14:05:20|22030.52|21910.52|22017.82|21897.82|22030.52|21910.52|22017.82|21897.82|10
1621346730000|2021-05-18 14:05:30|22015.66|21895.66|21996.16|21876.16|22015.66|21895.66|21996.16|21876.16|10
1621346740000|2021-05-18 14:05:40|21997.78|21877.78|22001.79|21881.79|22003.97|21883.97|21997.78|21877.78|10
1621346750000|2021-05-18 14:05:50|22003.25|21883.25|21991.08|21871.08|22005.47|21885.47|21991.08|21871.08|10
1621346760000|2021-05-18 14:06:00|21988.3|21868.3|21994.21|21874.21|21994.21|21874.21|21986.83|21866.83|10
1621346770000|2021-05-18 14:06:10|21998.25|21878.25|22031.66|21911.66|22031.66|21911.66|21998.25|21878.25|10
1621346780000|2021-05-18 14:06:20|22038.41|21918.41|22061.61|21941.61|22062.19|21942.19|22038.41|21918.41|10
1621346790000|2021-05-18 14:06:30|22066.08|21946.08|22078.07|21958.07|22078.07|21958.07|22066.08|21946.08|10
1621346800000|2021-05-18 14:06:40|22083.54|21963.54|22087.26|21967.26|22090.42|21970.42|22083.54|21963.54|10
1621346810000|2021-05-18 14:06:50|22079.14|21959.14|22077.68|21957.68|22079.14|21959.14|22073.48|21953.48|10
1621346820000|2021-05-18 14:07:00|22077.96|21957.96|22091.78|21971.78|22091.78|21971.78|22077.96|21957.96|10
1621346830000|2021-05-18 14:07:10|22095.35|21975.35|22116.53|21996.53|22116.53|21996.53|22095.35|21975.35|10
1621346840000|2021-05-18 14:07:20|22120.07|22000.07|22135.82|22015.82|22135.82|22015.82|22120.07|22000.07|10
1621346850000|2021-05-18 14:07:30|22138.05|22018.05|22155.19|22035.19|22155.19|22035.19|22138.05|22018.05|10
1621346860000|2021-05-18 14:07:40|22156.69|22036.69|22172.8|22052.8|22172.94|22052.94|22156.69|22036.69|10
1621346870000|2021-05-18 14:07:50|22177.44|22057.44|22180.24|22060.24|22183.96|22063.96|22177.44|22057.44|10
1621346880000|2021-05-18 14:08:00|22175.18|22055.18|22162.83|22042.83|22175.18|22055.18|22161.05|22041.05|10
1621346890000|2021-05-18 14:08:10|22164.2|22044.2|22177.9|22057.9|22177.9|22057.9|22164.2|22044.2|10
1621346900000|2021-05-18 14:08:20|22178.22|22058.22|22183.94|22063.94|22183.94|22063.94|22178.22|22058.22|10
1621346910000|2021-05-18 14:08:30|22185.48|22065.48|22187.86|22067.86|22189.47|22069.47|22184.77|22064.77|10
1621346920000|2021-05-18 14:08:40|22185.4|22065.4|22171.27|22051.27|22185.4|22065.4|22171.27|22051.27|10
1621346930000|2021-05-18 14:08:50|22169.85|22049.85|22158.57|22038.57|22170.83|22050.83|22158.57|22038.57|10
1621346940000|2021-05-18 14:09:00|22154.83|22034.83|22118.12|21998.12|22154.83|22034.83|22118.12|21998.12|10
1621346950000|2021-05-18 14:09:10|22111.41|21991.41|22108.7|21988.7|22111.41|21991.41|22108.36|21988.36|10
1621346960000|2021-05-18 14:09:20|22109.33|21989.33|22121.11|22001.11|22126.35|22006.35|22109.33|21989.33|10
1621346970000|2021-05-18 14:09:30|22123.43|22003.43|22134.2|22014.2|22134.2|22014.2|22120.73|22000.73|10
1621346980000|2021-05-18 14:09:40|22136.21|22016.21|22145.98|22025.98|22146.61|22026.61|22136.21|22016.21|10
1621346990000|2021-05-18 14:09:50|22144.37|22024.37|22159.26|22039.26|22159.26|22039.26|22144.37|22024.37|10
1621347000000|2021-05-18 14:10:00|22159.81|22039.81|22166.9|22046.9|22166.9|22046.9|22158.27|22038.27|10
1621347010000|2021-05-18 14:10:10|22173.36|22053.36|22188.18|22068.18|22188.18|22068.18|22173.36|22053.36|10
1621347020000|2021-05-18 14:10:20|22191.85|22071.85|22218.79|22098.79|22218.79|22098.79|22191.85|22071.85|10
1621347030000|2021-05-18 14:10:30|22220.34|22100.34|22225.61|22105.61|22228.16|22108.16|22220.34|22100.34|10
1621347040000|2021-05-18 14:10:40|22223.39|22103.39|22206.74|22086.74|22223.39|22103.39|22206.74|22086.74|10
1621347050000|2021-05-18 14:10:50|22206.6|22086.6|22214.09|22094.09|22214.84|22094.84|22206.6|22086.6|10
1621347060000|2021-05-18 14:11:00|22215.05|22095.05|22200.55|22080.55|22215.05|22095.05|22200.55|22080.55|10
1621347070000|2021-05-18 14:11:10|22198.5|22078.5|22190.67|22070.67|22198.5|22078.5|22189.04|22069.04|10
1621347080000|2021-05-18 14:11:20|22190.04|22070.04|22189.68|22069.68|22190.04|22070.04|22184.9|22064.9|10
1621347090000|2021-05-18 14:11:30|22190.07|22070.07|22136.76|22016.76|22190.07|22070.07|22136.76|22016.76|10
1621347100000|2021-05-18 14:11:40|22129.35|22009.35|22098.93|21978.93|22129.35|22009.35|22098.93|21978.93|10
1621347110000|2021-05-18 14:11:50|22097.27|21977.27|22081.02|21961.02|22097.27|21977.27|22080.25|21960.25|10
1621347120000|2021-05-18 14:12:00|22079.16|21959.16|22066.66|21946.66|22079.16|21959.16|22066.66|21946.66|10
1621347130000|2021-05-18 14:12:10|22067.18|21947.18|22064.86|21944.86|22067.32|21947.32|22059.11|21939.11|10
1621347140000|2021-05-18 14:12:20|22069.79|21949.79|22076.71|21956.71|22080.49|21960.49|22069.79|21949.79|10
1621347150000|2021-05-18 14:12:30|22074.14|21954.14|22070.55|21950.55|22074.14|21954.14|22068.05|21948.05|10
1621347160000|2021-05-18 14:12:40|22070.99|21950.99|22062.13|21942.13|22070.99|21950.99|22062.13|21942.13|10
1621347170000|2021-05-18 14:12:50|22056.58|21936.58|22047.26|21927.26|22056.58|21936.58|22047.26|21927.26|10
1621347180000|2021-05-18 14:13:00|22043.24|21923.24|22065.4|21945.4|22065.4|21945.4|22043.24|21923.24|10
1621347190000|2021-05-18 14:13:10|22066.05|21946.05|22068.84|21948.84|22068.84|21948.84|22065.81|21945.81|10
1621347200000|2021-05-18 14:13:20|22070.4|21950.4|22095.72|21975.72|22095.72|21975.72|22070.4|21950.4|10
1621347210000|2021-05-18 14:13:30|22099.93|21979.93|22137.77|22017.77|22137.77|22017.77|22099.93|21979.93|10
1621347220000|2021-05-18 14:13:40|22138.65|22018.65|22136.22|22016.22|22141.2|22021.2|22136.22|22016.22|10
1621347230000|2021-05-18 14:13:50|22132.95|22012.95|22116.04|21996.04|22132.95|22012.95|22115.59|21995.59|10
1621347240000|2021-05-18 14:14:00|22115.69|21995.69|22122.82|22002.82|22122.82|22002.82|22115.69|21995.69|10
1621347250000|2021-05-18 14:14:10|22122.88|22002.88|22117.91|21997.91|22122.88|22002.88|22117.91|21997.91|10
1621347260000|2021-05-18 14:14:20|22116.73|21996.73|22089.48|21969.48|22116.73|21996.73|22089.48|21969.48|10
1621347270000|2021-05-18 14:14:30|22087.54|21967.54|22067.2|21947.2|22087.54|21967.54|22067.2|21947.2|10
1621347280000|2021-05-18 14:14:40|22064.23|21944.23|22063.1|21943.1|22064.23|21944.23|22057.24|21937.24|10
1621347290000|2021-05-18 14:14:50|22064.34|21944.34|22068.22|21948.22|22072.64|21952.64|22064.34|21944.34|10
1621347300000|2021-05-18 14:15:00|22068.57|21948.57|22068.23|21948.23|22068.57|21948.57|22061.79|21941.79|10
1621347310000|2021-05-18 14:15:10|22071.6|21951.6|22087.08|21967.08|22087.14|21967.14|22071.6|21951.6|10
1621347320000|2021-05-18 14:15:20|22087.85|21967.85|22102.26|21982.26|22102.88|21982.88|22087.85|21967.85|10
1621347330000|2021-05-18 14:15:30|22102.63|21982.63|22102|21982|22105.55|21985.55|22100.52|21980.52|10
1621347340000|2021-05-18 14:15:40|22102.16|21982.16|22093.97|21973.97|22102.16|21982.16|22093.11|21973.11|10
1621347350000|2021-05-18 14:15:50|22095.35|21975.35|22102.16|21982.16|22102.16|21982.16|22095.35|21975.35|10
1621347360000|2021-05-18 14:16:00|22101.68|21981.68|22124.64|22004.64|22124.64|22004.64|22101.68|21981.68|10
1621347370000|2021-05-18 14:16:10|22123.07|22003.07|22129.7|22009.7|22129.7|22009.7|22123.07|22003.07|10
1621347380000|2021-05-18 14:16:20|22130.27|22010.27|22138.09|22018.09|22138.09|22018.09|22129.01|22009.01|10
1621347390000|2021-05-18 14:16:30|22136.99|22016.99|22141.31|22021.31|22141.31|22021.31|22136.99|22016.99|10
1621347400000|2021-05-18 14:16:40|22142.82|22022.82|22149.44|22029.44|22150.6|22030.6|22142.62|22022.62|10
1621347410000|2021-05-18 14:16:50|22150.52|22030.52|22161.58|22041.58|22161.58|22041.58|22150.52|22030.52|10
1621347420000|2021-05-18 14:17:00|22161.89|22041.89|22161.98|22041.98|22163.2|22043.2|22161.89|22041.89|10
1621347430000|2021-05-18 14:17:10|22162.16|22042.16|22166.59|22046.59|22166.59|22046.59|22162.16|22042.16|10
1621347440000|2021-05-18 14:17:20|22167.51|22047.51|22186.06|22066.06|22186.06|22066.06|22167.51|22047.51|10
1621347450000|2021-05-18 14:17:30|22186.73|22066.73|22206.13|22086.13|22206.13|22086.13|22186.73|22066.73|10
1621347460000|2021-05-18 14:17:40|22207.22|22087.22|22223.77|22103.77|22224.75|22104.75|22207.22|22087.22|10
1621347470000|2021-05-18 14:17:50|22223.09|22103.09|22225.13|22105.13|22226.27|22106.27|22223.09|22103.09|10
1621347480000|2021-05-18 14:18:00|22224.8|22104.8|22228.7|22108.7|22230.53|22110.53|22224.8|22104.8|10
1621347490000|2021-05-18 14:18:10|22229.68|22109.68|22236.68|22116.68|22238.1|22118.1|22229.68|22109.68|10
1621347500000|2021-05-18 14:18:20|22235.6|22115.6|22240.69|22120.69|22240.69|22120.69|22235.6|22115.6|10
1621347510000|2021-05-18 14:18:30|22242.74|22122.74|22243.87|22123.87|22249.92|22129.92|22242.74|22122.74|10
1621347520000|2021-05-18 14:18:40|22242.59|22122.59|22231.33|22111.33|22242.59|22122.59|22229.87|22109.87|10
1621347530000|2021-05-18 14:18:50|22229.74|22109.74|22227.15|22107.15|22230.13|22110.13|22227.13|22107.13|10
1621347540000|2021-05-18 14:19:00|22228.2|22108.2|22206.75|22086.75|22228.2|22108.2|22206.75|22086.75|10
1621347550000|2021-05-18 14:19:10|22206.22|22086.22|22183.8|22063.8|22206.22|22086.22|22183.39|22063.39|10
1621347560000|2021-05-18 14:19:20|22177.12|22057.12|22168.64|22048.64|22177.12|22057.12|22168.64|22048.64|10
1621347570000|2021-05-18 14:19:30|22169.16|22049.16|22166.36|22046.36|22171.54|22051.54|22166.36|22046.36|9
1621347580000|2021-05-18 14:19:40|22167.33|22047.33|22174.68|22054.68|22174.9|22054.9|22167.33|22047.33|10
1621347590000|2021-05-18 14:19:50|22173.2|22053.2|22179.51|22059.51|22182.12|22062.12|22173.2|22053.2|10
1621347600000|2021-05-18 14:20:00|22176.17|22056.17|22189.59|22069.59|22189.59|22069.59|22176.17|22056.17|10
1621347610000|2021-05-18 14:20:10|22189.63|22069.63|22208.01|22088.01|22208.15|22088.15|22189.63|22069.63|10
1621347620000|2021-05-18 14:20:20|22208.75|22088.75|22224.5|22104.5|22224.5|22104.5|22208.75|22088.75|10
1621347630000|2021-05-18 14:20:30|22225.64|22105.64|22211.81|22091.81|22225.64|22105.64|22211.77|22091.77|10
1621347640000|2021-05-18 14:20:40|22208.89|22088.89|22189.28|22069.28|22208.89|22088.89|22189.28|22069.28|10
1621347650000|2021-05-18 14:20:50|22187.75|22067.75|22184.87|22064.87|22187.75|22067.75|22184.87|22064.87|10
1621347660000|2021-05-18 14:21:00|22185.12|22065.12|22197.59|22077.59|22197.59|22077.59|22184.48|22064.48|10
1621347670000|2021-05-18 14:21:10|22197.37|22077.37|22209.13|22089.13|22209.13|22089.13|22197.37|22077.37|10
1621347680000|2021-05-18 14:21:20|22208.61|22088.61|22215.03|22095.03|22215.03|22095.03|22206.83|22086.83|9
1621347690000|2021-05-18 14:21:30|22215.27|22095.27|22230.74|22110.74|22230.74|22110.74|22214.44|22094.44|10
1621347700000|2021-05-18 14:21:40|22232.17|22112.17|22242.79|22122.79|22242.79|22122.79|22232.17|22112.17|10
1621347710000|2021-05-18 14:21:50|22241.43|22121.43|22242.07|22122.07|22242.8|22122.8|22240.19|22120.19|10
1621347720000|2021-05-18 14:22:00|22242.31|22122.31|22244.11|22124.11|22244.11|22124.11|22240.72|22120.72|10
1621347730000|2021-05-18 14:22:10|22245.54|22125.54|22252.31|22132.31|22252.31|22132.31|22245.54|22125.54|10
1621347740000|2021-05-18 14:22:20|22252.76|22132.76|22244.64|22124.64|22252.76|22132.76|22244.64|22124.64|10
1621347750000|2021-05-18 14:22:30|22242.12|22122.12|22229.23|22109.23|22242.12|22122.12|22229.14|22109.14|10
1621347760000|2021-05-18 14:22:40|22229.21|22109.21|22245|22125|22245|22125|22229.21|22109.21|10
1621347770000|2021-05-18 14:22:50|22246.44|22126.44|22246.3|22126.3|22246.44|22126.44|22243.7|22123.7|10
1621347780000|2021-05-18 14:23:00|22247.09|22127.09|22238.14|22118.14|22247.09|22127.09|22237.87|22117.87|10
1621347790000|2021-05-18 14:23:10|22239.78|22119.78|22241.2|22121.2|22241.77|22121.77|22237.93|22117.93|10
1621347800000|2021-05-18 14:23:20|22242.15|22122.15|22251.95|22131.95|22251.95|22131.95|22242.15|22122.15|10
1621347810000|2021-05-18 14:23:30|22252.61|22132.61|22262.81|22142.81|22262.81|22142.81|22252.61|22132.61|10
1621347820000|2021-05-18 14:23:40|22263.65|22143.65|22262.85|22142.85|22265.31|22145.31|22262.85|22142.85|10
1621347830000|2021-05-18 14:23:50|22263.11|22143.11|22268.55|22148.55|22268.55|22148.55|22262.11|22142.11|10
1621347840000|2021-05-18 14:24:00|22267.08|22147.08|22268.42|22148.42|22269.19|22149.19|22265|22145|10
1621347850000|2021-05-18 14:24:10|22268.73|22148.73|22261.36|22141.36|22268.73|22148.73|22261.36|22141.36|10
1621347860000|2021-05-18 14:24:20|22259.32|22139.32|22258.24|22138.24|22259.43|22139.43|22256.75|22136.75|9
1621347870000|2021-05-18 14:24:30|22259.37|22139.37|22263.02|22143.02|22263.02|22143.02|22259.07|22139.07|10
1621347880000|2021-05-18 14:24:40|22263.38|22143.38|22258.37|22138.37|22263.38|22143.38|22258.26|22138.26|10
1621347890000|2021-05-18 14:24:50|22258.28|22138.28|22262.9|22142.9|22262.9|22142.9|22258.11|22138.11|10
1621347900000|2021-05-18 14:25:00|22263|22143|22266.41|22146.41|22266.41|22146.41|22261.82|22141.82|10
1621347910000|2021-05-18 14:25:10|22265.99|22145.99|22251.87|22131.87|22265.99|22145.99|22251.87|22131.87|10
1621347920000|2021-05-18 14:25:20|22249.88|22129.88|22240.86|22120.86|22249.88|22129.88|22240.86|22120.86|10
1621347930000|2021-05-18 14:25:30|22243.47|22123.47|22246.6|22126.6|22246.6|22126.6|22243.47|22123.47|10
1621347940000|2021-05-18 14:25:40|22247.33|22127.33|22248.78|22128.78|22250.28|22130.28|22247.33|22127.33|10
1621347950000|2021-05-18 14:25:50|22249.73|22129.73|22246.3|22126.3|22250.74|22130.74|22245.33|22125.33|10
1621347960000|2021-05-18 14:26:00|22246.67|22126.67|22251.33|22131.33|22252.33|22132.33|22246.67|22126.67|10
1621347970000|2021-05-18 14:26:10|22249.62|22129.62|22246.04|22126.04|22250.2|22130.2|22245.59|22125.59|10
1621347980000|2021-05-18 14:26:20|22246.43|22126.43|22260.4|22140.4|22260.4|22140.4|22246.43|22126.43|10
1621347990000|2021-05-18 14:26:30|22261.76|22141.76|22269.68|22149.68|22273.27|22153.27|22261.76|22141.76|10
1621348000000|2021-05-18 14:26:40|22270.61|22150.61|22268.86|22148.86|22270.61|22150.61|22267.92|22147.92|10
1621348010000|2021-05-18 14:26:50|22268.08|22148.08|22269.59|22149.59|22271.22|22151.22|22266.11|22146.11|10
1621348020000|2021-05-18 14:27:00|22269.11|22149.11|22263.62|22143.62|22269.3|22149.3|22263.62|22143.62|10
1621348030000|2021-05-18 14:27:10|22262.41|22142.41|22244.7|22124.7|22262.41|22142.41|22244.55|22124.55|10
1621348040000|2021-05-18 14:27:20|22243.84|22123.84|22233.51|22113.51|22243.84|22123.84|22233.51|22113.51|9
1621348050000|2021-05-18 14:27:30|22231.24|22111.24|22200.34|22080.34|22231.24|22111.24|22200.34|22080.34|10
1621348060000|2021-05-18 14:27:40|22197.3|22077.3|22173.11|22053.11|22197.3|22077.3|22173.11|22053.11|10
1621348070000|2021-05-18 14:27:50|22174.27|22054.27|22172.75|22052.75|22175.28|22055.28|22171.47|22051.47|10
1621348080000|2021-05-18 14:28:00|22174.52|22054.52|22183.54|22063.54|22183.54|22063.54|22174.18|22054.18|10
1621348090000|2021-05-18 14:28:10|22185.92|22065.92|22193.39|22073.39|22193.39|22073.39|22185.92|22065.92|10
1621348100000|2021-05-18 14:28:20|22193.77|22073.77|22206.59|22086.59|22206.59|22086.59|22193.77|22073.77|10
1621348110000|2021-05-18 14:28:30|22208.52|22088.52|22190.05|22070.05|22208.52|22088.52|22190.05|22070.05|10
1621348120000|2021-05-18 14:28:40|22184.56|22064.56|22170.94|22050.94|22184.56|22064.56|22170.45|22050.45|10
1621348130000|2021-05-18 14:28:50|22167.99|22047.99|22158.07|22038.07|22167.99|22047.99|22157.3|22037.3|10
1621348140000|2021-05-18 14:29:00|22156.14|22036.14|22143.46|22023.46|22156.14|22036.14|22143.46|22023.46|10
1621348150000|2021-05-18 14:29:10|22143.06|22023.06|22143.5|22023.5|22148.61|22028.61|22142.58|22022.58|9
1621348160000|2021-05-18 14:29:20|22144.1|22024.1|22152.32|22032.32|22152.32|22032.32|22144.1|22024.1|10
1621348170000|2021-05-18 14:29:30|22152.34|22032.34|22149.64|22029.64|22153.52|22033.52|22149.64|22029.64|10
1621348180000|2021-05-18 14:29:40|22147.42|22027.42|22147.94|22027.94|22149.18|22029.18|22144.67|22024.67|10
1621348190000|2021-05-18 14:29:50|22148.76|22028.76|22158.68|22038.68|22158.68|22038.68|22148.74|22028.74|10
1621348200000|2021-05-18 14:30:00|22158.89|22038.89|22180.06|22060.06|22180.06|22060.06|22158.05|22038.05|10
1621348210000|2021-05-18 14:30:10|22182.28|22062.28|22182.8|22062.8|22195.79|22075.79|22182.28|22062.28|10
1621348220000|2021-05-18 14:30:20|22179.79|22059.79|22166.06|22046.06|22179.79|22059.79|22166.06|22046.06|10
1621348230000|2021-05-18 14:30:30|22164.15|22044.15|22137.64|22017.64|22164.15|22044.15|22137.64|22017.64|10
1621348240000|2021-05-18 14:30:40|22137.82|22017.82|22123.83|22003.83|22137.82|22017.82|22123.83|22003.83|10
1621348250000|2021-05-18 14:30:50|22121.8|22001.8|22119.48|21999.48|22121.8|22001.8|22114.02|21994.02|10
1621348260000|2021-05-18 14:31:00|22119.26|21999.26|22116.16|21996.16|22122.9|22002.9|22116.16|21996.16|10
1621348270000|2021-05-18 14:31:10|22115.35|21995.35|22100.82|21980.82|22115.6|21995.6|22100.73|21980.73|10
1621348280000|2021-05-18 14:31:20|22098.4|21978.4|22083.66|21963.66|22098.4|21978.4|22083.66|21963.66|10
1621348290000|2021-05-18 14:31:30|22084.5|21964.5|22097.85|21977.85|22097.85|21977.85|22083.8|21963.8|10
1621348300000|2021-05-18 14:31:40|22100.03|21980.03|22108.48|21988.48|22108.48|21988.48|22100.03|21980.03|10
1621348310000|2021-05-18 14:31:50|22108.39|21988.39|22105.68|21985.68|22110.44|21990.44|22104.82|21984.82|10
1621348320000|2021-05-18 14:32:00|22105.18|21985.18|22076.39|21956.39|22105.18|21985.18|22076.39|21956.39|10
1621348330000|2021-05-18 14:32:10|22074.08|21954.08|22072.22|21952.22|22075.39|21955.39|22072.22|21952.22|10
1621348340000|2021-05-18 14:32:20|22071.88|21951.88|22052.93|21932.93|22075.47|21955.47|22052.93|21932.93|10
1621348350000|2021-05-18 14:32:30|22051.67|21931.67|22023.18|21903.18|22051.67|21931.67|22023.18|21903.18|10
1621348360000|2021-05-18 14:32:40|22017.56|21897.56|22009.55|21889.55|22017.56|21897.56|22009.55|21889.55|10
1621348370000|2021-05-18 14:32:50|22010.38|21890.38|21991.6|21871.6|22010.38|21890.38|21991.6|21871.6|10
1621348380000|2021-05-18 14:33:00|21989.6|21869.6|21977.47|21857.47|21989.6|21869.6|21977.47|21857.47|10
1621348390000|2021-05-18 14:33:10|21975.98|21855.98|21955.08|21835.08|21976.34|21856.34|21955.08|21835.08|10
1621348400000|2021-05-18 14:33:20|21956.37|21836.37|21965.73|21845.73|21965.73|21845.73|21956.2|21836.2|10
1621348410000|2021-05-18 14:33:30|21968.54|21848.54|21992.13|21872.13|21992.13|21872.13|21967.72|21847.72|10
1621348420000|2021-05-18 14:33:40|21991.09|21871.09|21988.72|21868.72|21991.09|21871.09|21987.13|21867.13|10
1621348430000|2021-05-18 14:33:50|21988.91|21868.91|21959.8|21839.8|21988.91|21868.91|21959.8|21839.8|10
1621348440000|2021-05-18 14:34:00|21958.41|21838.41|21966.99|21846.99|21968.03|21848.03|21958.41|21838.41|9
1621348450000|2021-05-18 14:34:10|21965.53|21845.53|21960.24|21840.24|21966.08|21846.08|21960.12|21840.12|10
1621348460000|2021-05-18 14:34:20|21960.37|21840.37|21937.82|21817.82|21961.24|21841.24|21937.82|21817.82|10
1621348470000|2021-05-18 14:34:30|21938|21818|21945.65|21825.65|21945.65|21825.65|21936.33|21816.33|10
1621348480000|2021-05-18 14:34:40|21948.89|21828.89|21952.33|21832.33|21954.94|21834.94|21948.72|21828.72|10
1621348490000|2021-05-18 14:34:50|21950.08|21830.08|21934.57|21814.57|21950.08|21830.08|21934.57|21814.57|10
1621348500000|2021-05-18 14:35:00|21932.64|21812.64|21908.14|21788.14|21932.64|21812.64|21908.14|21788.14|10
1621348510000|2021-05-18 14:35:10|21905.62|21785.62|21881.59|21761.59|21905.62|21785.62|21881.59|21761.59|10
1621348520000|2021-05-18 14:35:20|21878.87|21758.87|21871.91|21751.91|21883.8|21763.8|21871.91|21751.91|10
1621348530000|2021-05-18 14:35:30|21872.65|21752.65|21874.89|21754.89|21878.56|21758.56|21871.87|21751.87|10
1621348540000|2021-05-18 14:35:40|21870.39|21750.39|21875.14|21755.14|21875.14|21755.14|21868.07|21748.07|10
1621348550000|2021-05-18 14:35:50|21875.71|21755.71|21869.41|21749.41|21876.44|21756.44|21869.41|21749.41|10
1621348560000|2021-05-18 14:36:00|21868.19|21748.19|21873.95|21753.95|21873.95|21753.95|21862.42|21742.42|10
1621348570000|2021-05-18 14:36:10|21874.93|21754.93|21902.51|21782.51|21902.51|21782.51|21874.35|21754.35|10
1621348580000|2021-05-18 14:36:20|21905.57|21785.57|21955.26|21835.26|21955.26|21835.26|21905.57|21785.57|10
1621348590000|2021-05-18 14:36:30|21952.76|21832.76|21947.34|21827.34|21959.68|21839.68|21947.34|21827.34|10
1621348600000|2021-05-18 14:36:40|21945.49|21825.49|21920.28|21800.28|21945.49|21825.49|21917.06|21797.06|10
1621348610000|2021-05-18 14:36:50|21919.87|21799.87|21939.34|21819.34|21939.34|21819.34|21919.87|21799.87|10
1621348620000|2021-05-18 14:37:00|21940.4|21820.4|21940.63|21820.63|21957.79|21837.79|21940.4|21820.4|10
1621348630000|2021-05-18 14:37:10|21941.64|21821.64|21930.85|21810.85|21941.69|21821.69|21924.68|21804.68|10
1621348640000|2021-05-18 14:37:20|21933.12|21813.12|21947.87|21827.87|21948.72|21828.72|21933.12|21813.12|10
1621348650000|2021-05-18 14:37:30|21945.25|21825.25|21929.1|21809.1|21945.25|21825.25|21929.1|21809.1|10
1621348660000|2021-05-18 14:37:40|21926.97|21806.97|21924.19|21804.19|21928.49|21808.49|21924.15|21804.15|10
1621348670000|2021-05-18 14:37:50|21924.17|21804.17|21924.22|21804.22|21926.49|21806.49|21919.57|21799.57|10
1621348680000|2021-05-18 14:38:00|21924.21|21804.21|21932.75|21812.75|21932.75|21812.75|21924.21|21804.21|10
1621348690000|2021-05-18 14:38:10|21934.62|21814.62|21952|21832|21952.41|21832.41|21934.62|21814.62|10
1621348700000|2021-05-18 14:38:20|21946|21826|21920.35|21800.35|21946|21826|21920.35|21800.35|10
1621348710000|2021-05-18 14:38:30|21919.49|21799.49|21914.43|21794.43|21919.49|21799.49|21912.56|21792.56|10
1621348720000|2021-05-18 14:38:40|21913.18|21793.18|21911.65|21791.65|21914.89|21794.89|21911.65|21791.65|10
1621348730000|2021-05-18 14:38:50|21911.22|21791.22|21913.77|21793.77|21913.77|21793.77|21910.63|21790.63|10
1621348740000|2021-05-18 14:39:00|21914.25|21794.25|21896.35|21776.35|21914.25|21794.25|21896.35|21776.35|10
1621348750000|2021-05-18 14:39:10|21894.58|21774.58|21889.52|21769.52|21897.88|21777.88|21889.52|21769.52|10
1621348760000|2021-05-18 14:39:20|21888.13|21768.13|21857.91|21737.91|21890.4|21770.4|21857.91|21737.91|10
1621348770000|2021-05-18 14:39:30|21856.98|21736.98|21841.86|21721.86|21856.98|21736.98|21841.71|21721.71|10
1621348780000|2021-05-18 14:39:40|21841.17|21721.17|21851.25|21731.25|21851.97|21731.97|21841.17|21721.17|10
1621348790000|2021-05-18 14:39:50|21846.47|21726.47|21825.45|21705.45|21846.47|21726.47|21825.45|21705.45|10
1621348800000|2021-05-18 14:40:00|21825.79|21705.79|21806.24|21686.24|21829.89|21709.89|21806.24|21686.24|10
1621348810000|2021-05-18 14:40:10|21804.55|21684.55|21833.46|21713.46|21833.46|21713.46|21804.55|21684.55|10
1621348820000|2021-05-18 14:40:20|21831.82|21711.82|21819.85|21699.85|21832.12|21712.12|21819.85|21699.85|10
1621348830000|2021-05-18 14:40:30|21818.82|21698.82|21820.98|21700.98|21820.98|21700.98|21814.98|21694.98|10
1621348840000|2021-05-18 14:40:40|21820.84|21700.84|21849.63|21729.63|21849.63|21729.63|21820.84|21700.84|10
1621348850000|2021-05-18 14:40:50|21852.56|21732.56|21852.39|21732.39|21860.18|21740.18|21851.93|21731.93|10
1621348860000|2021-05-18 14:41:00|21852.58|21732.58|21863.72|21743.72|21863.72|21743.72|21848.27|21728.27|10
1621348870000|2021-05-18 14:41:10|21865.15|21745.15|21882.25|21762.25|21882.25|21762.25|21865.15|21745.15|10
1621348880000|2021-05-18 14:41:20|21886.5|21766.5|21902.45|21782.45|21902.45|21782.45|21886.5|21766.5|10
1621348890000|2021-05-18 14:41:30|21903.6|21783.6|21901.27|21781.27|21904.27|21784.27|21901.27|21781.27|10
1621348900000|2021-05-18 14:41:40|21901.18|21781.18|21901.43|21781.43|21901.43|21781.43|21898.95|21778.95|10
1621348910000|2021-05-18 14:41:50|21901.58|21781.58|21904.69|21784.69|21904.69|21784.69|21900.18|21780.18|10
1621348920000|2021-05-18 14:42:00|21904.51|21784.51|21926.94|21806.94|21926.94|21806.94|21904.51|21784.51|10
1621348930000|2021-05-18 14:42:10|21927.61|21807.61|21955.07|21835.07|21955.07|21835.07|21927.39|21807.39|10
1621348940000|2021-05-18 14:42:20|21958.62|21838.62|21967.43|21847.43|21968.2|21848.2|21958.62|21838.62|10
1621348950000|2021-05-18 14:42:30|21967.13|21847.13|21978.38|21858.38|21978.38|21858.38|21967.13|21847.13|10
1621348960000|2021-05-18 14:42:40|21979.04|21859.04|21997.84|21877.84|21997.84|21877.84|21979.04|21859.04|10
1621348970000|2021-05-18 14:42:50|21998.13|21878.13|21983.74|21863.74|21998.13|21878.13|21983.74|21863.74|10
1621348980000|2021-05-18 14:43:00|21982.63|21862.63|21996.86|21876.86|21996.86|21876.86|21982.63|21862.63|10
1621348990000|2021-05-18 14:43:10|21999.41|21879.41|21994.06|21874.06|22004.15|21884.15|21994.06|21874.06|10
1621349000000|2021-05-18 14:43:20|21991.78|21871.78|21990.42|21870.42|21991.78|21871.78|21986.65|21866.65|10
1621349010000|2021-05-18 14:43:30|21990.88|21870.88|21994.68|21874.68|21995.12|21875.12|21990.85|21870.85|10
1621349020000|2021-05-18 14:43:40|21995.04|21875.04|21980.28|21860.28|21995.04|21875.04|21980.28|21860.28|10
1621349030000|2021-05-18 14:43:50|21978|21858|21961.26|21841.26|21978|21858|21961.26|21841.26|10
1621349040000|2021-05-18 14:44:00|21959.55|21839.55|21945.84|21825.84|21959.55|21839.55|21945.84|21825.84|10
1621349050000|2021-05-18 14:44:10|21946.2|21826.2|21947.42|21827.42|21947.42|21827.42|21943.45|21823.45|10
1621349060000|2021-05-18 14:44:20|21953.55|21833.55|21968.36|21848.36|21968.36|21848.36|21953.55|21833.55|10
1621349070000|2021-05-18 14:44:30|21972.16|21852.16|21976.94|21856.94|21976.94|21856.94|21970.83|21850.83|10
1621349080000|2021-05-18 14:44:40|21976.23|21856.23|21979.49|21859.49|21981.18|21861.18|21976.23|21856.23|9
1621349090000|2021-05-18 14:44:50|21981.05|21861.05|21985.08|21865.08|21985.08|21865.08|21980.69|21860.69|10
1621349100000|2021-05-18 14:45:00|21986.59|21866.59|21998.86|21878.86|22000.01|21880.01|21986.59|21866.59|10
1621349110000|2021-05-18 14:45:10|21999.47|21879.47|21995.13|21875.13|22002.9|21882.9|21995.13|21875.13|10
1621349120000|2021-05-18 14:45:20|21992.14|21872.14|21987.98|21867.98|21992.95|21872.95|21987.98|21867.98|10
1621349130000|2021-05-18 14:45:30|21987.89|21867.89|21969.79|21849.79|21987.89|21867.89|21969.79|21849.79|10
1621349140000|2021-05-18 14:45:40|21969.54|21849.54|21960.09|21840.09|21969.54|21849.54|21960.09|21840.09|10
1621349150000|2021-05-18 14:45:50|21960.88|21840.88|21957.95|21837.95|21961.79|21841.79|21955.76|21835.76|10
1621349160000|2021-05-18 14:46:00|21959.88|21839.88|21975.03|21855.03|21975.03|21855.03|21959.88|21839.88|10
1621349170000|2021-05-18 14:46:10|21973.88|21853.88|21960.05|21840.05|21973.9|21853.9|21960.05|21840.05|10
1621349180000|2021-05-18 14:46:20|21956.76|21836.76|21945.86|21825.86|21956.76|21836.76|21945.64|21825.64|10
1621349190000|2021-05-18 14:46:30|21942.1|21822.1|21932.39|21812.39|21942.8|21822.8|21932.39|21812.39|10
1621349200000|2021-05-18 14:46:40|21932.65|21812.65|21926.92|21806.92|21932.65|21812.65|21926.92|21806.92|10
1621349210000|2021-05-18 14:46:50|21924.76|21804.76|21913.64|21793.64|21925.67|21805.67|21913.64|21793.64|10
1621349220000|2021-05-18 14:47:00|21913.72|21793.72|21894.83|21774.83|21913.72|21793.72|21894.83|21774.83|10
1621349230000|2021-05-18 14:47:10|21893.47|21773.47|21886.27|21766.27|21893.47|21773.47|21886.27|21766.27|10
1621349240000|2021-05-18 14:47:20|21887.39|21767.39|21862.68|21742.68|21887.39|21767.39|21862.68|21742.68|10
1621349250000|2021-05-18 14:47:30|21861.73|21741.73|21845.08|21725.08|21861.73|21741.73|21845.08|21725.08|10
1621349260000|2021-05-18 14:47:40|21847.98|21727.98|21840.78|21720.78|21848.11|21728.11|21840.78|21720.78|10
1621349270000|2021-05-18 14:47:50|21840.01|21720.01|21817.16|21697.16|21840.01|21720.01|21815.93|21695.93|10
1621349280000|2021-05-18 14:48:00|21816.7|21696.7|21819.39|21699.39|21819.39|21699.39|21815.14|21695.14|10
1621349290000|2021-05-18 14:48:10|21820.35|21700.35|21819.02|21699.02|21825.09|21705.09|21819.02|21699.02|10
1621349300000|2021-05-18 14:48:20|21817.81|21697.81|21812.65|21692.65|21817.81|21697.81|21812.65|21692.65|10
1621349310000|2021-05-18 14:48:30|21811.98|21691.98|21835.2|21715.2|21835.2|21715.2|21810.73|21690.73|10
1621349320000|2021-05-18 14:48:40|21835.99|21715.99|21869.12|21749.12|21869.12|21749.12|21835.99|21715.99|10
1621349330000|2021-05-18 14:48:50|21871.56|21751.56|21888.55|21768.55|21888.55|21768.55|21871.39|21751.39|9
1621349340000|2021-05-18 14:49:00|21889.47|21769.47|21906.45|21786.45|21906.45|21786.45|21889.47|21769.47|10
1621349350000|2021-05-18 14:49:10|21907.44|21787.44|21927.99|21807.99|21927.99|21807.99|21907.44|21787.44|10
1621349360000|2021-05-18 14:49:20|21933.61|21813.61|21937.7|21817.7|21938.49|21818.49|21933.43|21813.43|10
1621349370000|2021-05-18 14:49:30|21937.24|21817.24|21949.01|21829.01|21949.01|21829.01|21937.24|21817.24|10
1621349380000|2021-05-18 14:49:40|21951.2|21831.2|21960.35|21840.35|21960.35|21840.35|21950.62|21830.62|10
1621349390000|2021-05-18 14:49:50|21961.77|21841.77|21953.63|21833.63|21962.47|21842.47|21952.68|21832.68|10
1621349400000|2021-05-18 14:50:00|21951.73|21831.73|21968.08|21848.08|21968.08|21848.08|21945.6|21825.6|10
1621349410000|2021-05-18 14:50:10|21970.3|21850.3|21989.01|21869.01|21989.01|21869.01|21970.3|21850.3|10
1621349420000|2021-05-18 14:50:20|21989.65|21869.65|21994.44|21874.44|21996.03|21876.03|21989.65|21869.65|10
1621349430000|2021-05-18 14:50:30|21995.45|21875.45|22000.9|21880.9|22004.84|21884.84|21995.45|21875.45|10
1621349440000|2021-05-18 14:50:40|22002.86|21882.86|21994.1|21874.1|22002.86|21882.86|21994.1|21874.1|10
1621349450000|2021-05-18 14:50:50|21996.64|21876.64|21992.35|21872.35|21997.73|21877.73|21992.35|21872.35|10
1621349460000|2021-05-18 14:51:00|21991.64|21871.64|21993.58|21873.58|21995.04|21875.04|21991.64|21871.64|10
1621349470000|2021-05-18 14:51:10|21994.19|21874.19|21996.36|21876.36|21996.36|21876.36|21993.42|21873.42|10
1621349480000|2021-05-18 14:51:20|21996.24|21876.24|21999.84|21879.84|21999.84|21879.84|21996.24|21876.24|10
1621349490000|2021-05-18 14:51:30|21998.61|21878.61|22000.67|21880.67|22001.06|21881.06|21998.12|21878.12|10
1621349500000|2021-05-18 14:51:40|22000.48|21880.48|22000.48|21880.48|22000.49|21880.49|21999.14|21879.14|10
1621349510000|2021-05-18 14:51:50|22000.56|21880.56|21999.93|21879.93|22000.56|21880.56|21999.35|21879.35|10
1621349520000|2021-05-18 14:52:00|21999.2|21879.2|21992.62|21872.62|21999.2|21879.2|21992.49|21872.49|10
1621349530000|2021-05-18 14:52:10|21992.12|21872.12|21938.06|21818.06|21992.12|21872.12|21938.06|21818.06|10
1621349540000|2021-05-18 14:52:20|21929.65|21809.65|21935.08|21815.08|21935.37|21815.37|21929.65|21809.65|9
1621349550000|2021-05-18 14:52:30|21935.46|21815.46|21917.32|21797.32|21935.46|21815.46|21917.32|21797.32|10
1621349560000|2021-05-18 14:52:40|21914.76|21794.76|21916.07|21796.07|21916.07|21796.07|21912.38|21792.38|10
1621349570000|2021-05-18 14:52:50|21916.35|21796.35|21920.73|21800.73|21922.89|21802.89|21916.35|21796.35|10
1621349580000|2021-05-18 14:53:00|21920.26|21800.26|21931.71|21811.71|21931.71|21811.71|21919.24|21799.24|10
1621349590000|2021-05-18 14:53:10|21935.01|21815.01|21940.25|21820.25|21941.06|21821.06|21934.6|21814.6|10
1621349600000|2021-05-18 14:53:20|21941.44|21821.44|21930.47|21810.47|21941.58|21821.58|21930.47|21810.47|10
1621349610000|2021-05-18 14:53:30|21923.54|21803.54|21901.91|21781.91|21923.54|21803.54|21900.03|21780.03|10
1621349620000|2021-05-18 14:53:40|21900.99|21780.99|21883.08|21763.08|21900.99|21780.99|21883.08|21763.08|10
1621349630000|2021-05-18 14:53:50|21881.68|21761.68|21893.72|21773.72|21893.72|21773.72|21879.54|21759.54|10
1621349640000|2021-05-18 14:54:00|21894.17|21774.17|21892.88|21772.88|21894.26|21774.26|21891.57|21771.57|10
1621349650000|2021-05-18 14:54:10|21892.4|21772.4|21915.53|21795.53|21915.53|21795.53|21892.4|21772.4|10
1621349660000|2021-05-18 14:54:20|21916.48|21796.48|21937.69|21817.69|21937.69|21817.69|21916.48|21796.48|10
1621349670000|2021-05-18 14:54:30|21937.9|21817.9|21946.57|21826.57|21948.81|21828.81|21937.9|21817.9|10
1621349680000|2021-05-18 14:54:40|21946.8|21826.8|21955.89|21835.89|21956.2|21836.2|21945.89|21825.89|10
1621349690000|2021-05-18 14:54:50|21955.2|21835.2|21958.48|21838.48|21958.81|21838.81|21955.2|21835.2|10
1621349700000|2021-05-18 14:55:00|21959.87|21839.87|21972.99|21852.99|21972.99|21852.99|21959.87|21839.87|10
1621349710000|2021-05-18 14:55:10|21973.97|21853.97|21989.64|21869.64|21989.64|21869.64|21973.97|21853.97|10
1621349720000|2021-05-18 14:55:20|21992.03|21872.03|22012.52|21892.52|22012.52|21892.52|21992.03|21872.03|10
1621349730000|2021-05-18 14:55:30|22011.38|21891.38|22034.65|21914.65|22034.65|21914.65|22011.11|21891.11|10
1621349740000|2021-05-18 14:55:40|22036.65|21916.65|22075.08|21955.08|22075.08|21955.08|22036.65|21916.65|10
1621349750000|2021-05-18 14:55:50|22075.33|21955.33|22081.22|21961.22|22086.09|21966.09|22075.33|21955.33|10
1621349760000|2021-05-18 14:56:00|22084.38|21964.38|22094.54|21974.54|22094.54|21974.54|22084.38|21964.38|10
1621349770000|2021-05-18 14:56:10|22096.22|21976.22|22107.12|21987.12|22107.68|21987.68|22096.03|21976.03|10
1621349780000|2021-05-18 14:56:20|22107.49|21987.49|22125.29|22005.29|22125.29|22005.29|22107.49|21987.49|10
1621349790000|2021-05-18 14:56:30|22127.86|22007.86|22144.3|22024.3|22144.3|22024.3|22126.25|22006.25|10
1621349800000|2021-05-18 14:56:40|22144.41|22024.41|22151.61|22031.61|22153.27|22033.27|22144.41|22024.41|10
1621349810000|2021-05-18 14:56:50|22151.99|22031.99|22150.9|22030.9|22153.76|22033.76|22150.9|22030.9|10
1621349820000|2021-05-18 14:57:00|22151.48|22031.48|22147.21|22027.21|22151.89|22031.89|22147.21|22027.21|10
1621349830000|2021-05-18 14:57:10|22147.9|22027.9|22152.62|22032.62|22152.62|22032.62|22146.49|22026.49|10
1621349840000|2021-05-18 14:57:20|22153.82|22033.82|22156.99|22036.99|22158.54|22038.54|22153.82|22033.82|10
1621349850000|2021-05-18 14:57:30|22155.97|22035.97|22145.99|22025.99|22156.84|22036.84|22145.99|22025.99|10
1621349860000|2021-05-18 14:57:40|22143.84|22023.84|22124.69|22004.69|22143.84|22023.84|22124.56|22004.56|10
1621349870000|2021-05-18 14:57:50|22124.8|22004.8|22143.13|22023.13|22143.13|22023.13|22122.04|22002.04|10
1621349880000|2021-05-18 14:58:00|22143.43|22023.43|22147.39|22027.39|22152.47|22032.47|22143.43|22023.43|10
1621349890000|2021-05-18 14:58:10|22143.05|22023.05|22143.13|22023.13|22143.63|22023.63|22140.16|22020.16|10
1621349900000|2021-05-18 14:58:20|22142.95|22022.95|22144.69|22024.69|22144.77|22024.77|22142.54|22022.54|10
1621349910000|2021-05-18 14:58:30|22144.48|22024.48|22143.36|22023.36|22144.58|22024.58|22142.59|22022.59|10
1621349920000|2021-05-18 14:58:40|22143|22023|22136.81|22016.81|22143|22023|22136.81|22016.81|10
1621349930000|2021-05-18 14:58:50|22139|22019|22139.68|22019.68|22141.98|22021.98|22138.83|22018.83|10
1621349940000|2021-05-18 14:59:00|22139.82|22019.82|22139.97|22019.97|22141.26|22021.26|22139.58|22019.58|10
1621349950000|2021-05-18 14:59:10|22138.53|22018.53|22135.8|22015.8|22139.04|22019.04|22135.8|22015.8|10
1621349960000|2021-05-18 14:59:20|22137.08|22017.08|22137.97|22017.97|22138.98|22018.98|22136.94|22016.94|10
1621349970000|2021-05-18 14:59:30|22137.44|22017.44|22137.28|22017.28|22138.07|22018.07|22133.91|22013.91|10
1621349980000|2021-05-18 14:59:40|22137.98|22017.98|22130.74|22010.74|22137.98|22017.98|22130.74|22010.74|10
1621349990000|2021-05-18 14:59:50|22130.71|22010.71|22128.61|22008.61|22132.02|22012.02|22127.43|22007.43|10
1621350000000|2021-05-18 15:00:00|22128.5|22008.5|22125.23|22005.23|22131.96|22011.96|22125.23|22005.23|10
1621350010000|2021-05-18 15:00:10|22121.86|22001.86|22107.98|21987.98|22121.86|22001.86|22107.98|21987.98|10
1621350020000|2021-05-18 15:00:20|22104.54|21984.54|22076.89|21956.89|22104.54|21984.54|22076.89|21956.89|10
1621350030000|2021-05-18 15:00:30|22072.98|21952.98|22060.18|21940.18|22072.98|21952.98|22059.73|21939.73|10
1621350040000|2021-05-18 15:00:40|22062.1|21942.1|22056.47|21936.47|22062.1|21942.1|22056.47|21936.47|10
1621350050000|2021-05-18 15:00:50|22055.43|21935.43|22055.84|21935.84|22055.84|21935.84|22052.29|21932.29|10
1621350060000|2021-05-18 15:01:00|22058.39|21938.39|22051.56|21931.56|22061.62|21941.62|22051.56|21931.56|10
1621350070000|2021-05-18 15:01:10|22048.12|21928.12|22028.57|21908.57|22048.12|21928.12|22028.57|21908.57|10
1621350080000|2021-05-18 15:01:20|22028.81|21908.81|22009.65|21889.65|22028.81|21908.81|22009.65|21889.65|10
1621350090000|2021-05-18 15:01:30|22007.81|21887.81|21991.39|21871.39|22007.81|21887.81|21991.39|21871.39|10
1621350100000|2021-05-18 15:01:40|21991.15|21871.15|21983.1|21863.1|21992.55|21872.55|21983.1|21863.1|10
1621350110000|2021-05-18 15:01:50|21978.52|21858.52|21973.27|21853.27|21978.52|21858.52|21971|21851|10
1621350120000|2021-05-18 15:02:00|21974.64|21854.64|21972.17|21852.17|21974.64|21854.64|21972.17|21852.17|10
1621350130000|2021-05-18 15:02:10|21971.61|21851.61|21983.49|21863.49|21983.49|21863.49|21971.61|21851.61|10
1621350140000|2021-05-18 15:02:20|21986.13|21866.13|21981.73|21861.73|21991.4|21871.4|21981.73|21861.73|10
1621350150000|2021-05-18 15:02:30|21982.12|21862.12|21944.89|21824.89|21982.12|21862.12|21944.89|21824.89|10
1621350160000|2021-05-18 15:02:40|21941.56|21821.56|21938.26|21818.26|21941.56|21821.56|21935.45|21815.45|10
1621350170000|2021-05-18 15:02:50|21942.74|21822.74|21939.92|21819.92|21944.63|21824.63|21939.92|21819.92|10
1621350180000|2021-05-18 15:03:00|21939.72|21819.72|21954.08|21834.08|21954.08|21834.08|21938.9|21818.9|10
1621350190000|2021-05-18 15:03:10|21966.34|21846.34|21998.56|21878.56|21998.56|21878.56|21966.34|21846.34|10
1621350200000|2021-05-18 15:03:20|22003.22|21883.22|22013.36|21893.36|22018.93|21898.93|22003.22|21883.22|10
1621350210000|2021-05-18 15:03:30|22008.55|21888.55|22026.76|21906.76|22026.76|21906.76|22007.04|21887.04|10
1621350220000|2021-05-18 15:03:40|22030.36|21910.36|22042|21922|22042|21922|22030.19|21910.19|10
1621350230000|2021-05-18 15:03:50|22044.33|21924.33|22057.11|21937.11|22057.11|21937.11|22044.33|21924.33|10
1621350240000|2021-05-18 15:04:00|22056.34|21936.34|22069.17|21949.17|22069.17|21949.17|22055.02|21935.02|10
1621350250000|2021-05-18 15:04:10|22074.23|21954.23|22097.36|21977.36|22097.36|21977.36|22074.23|21954.23|10
1621350260000|2021-05-18 15:04:20|22099.11|21979.11|22115.92|21995.92|22115.92|21995.92|22099.11|21979.11|10
1621350270000|2021-05-18 15:04:30|22119.39|21999.39|22147.76|22027.76|22147.76|22027.76|22119.39|21999.39|10
1621350280000|2021-05-18 15:04:40|22147.27|22027.27|22140.53|22020.53|22147.78|22027.78|22139.11|22019.11|10
1621350290000|2021-05-18 15:04:50|22140.93|22020.93|22156.74|22036.74|22158.36|22038.36|22140.1|22020.1|10
1621350300000|2021-05-18 15:05:00|22154.5|22034.5|22161.43|22041.43|22161.51|22041.51|22153.86|22033.86|10
1621350310000|2021-05-18 15:05:10|22160.14|22040.14|22148.58|22028.58|22160.14|22040.14|22148.58|22028.58|10
1621350320000|2021-05-18 15:05:20|22149.07|22029.07|22150.3|22030.3|22153.4|22033.4|22149.07|22029.07|10
1621350330000|2021-05-18 15:05:30|22148.86|22028.86|22149.09|22029.09|22149.09|22029.09|22145.48|22025.48|10
1621350340000|2021-05-18 15:05:40|22148.87|22028.87|22190.48|22070.48|22190.48|22070.48|22148.87|22028.87|10
1621350350000|2021-05-18 15:05:50|22191.34|22071.34|22221.35|22101.35|22221.35|22101.35|22191.34|22071.34|10
1621350360000|2021-05-18 15:06:00|22224.14|22104.14|22248.72|22128.72|22248.72|22128.72|22224.14|22104.14|10
1621350370000|2021-05-18 15:06:10|22250.52|22130.52|22247.13|22127.13|22253.56|22133.56|22247.13|22127.13|10
1621350380000|2021-05-18 15:06:20|22247.17|22127.17|22264.95|22144.95|22264.95|22144.95|22246.4|22126.4|10
1621350390000|2021-05-18 15:06:30|22266.7|22146.7|22281.06|22161.06|22281.06|22161.06|22266.7|22146.7|10
1621350400000|2021-05-18 15:06:40|22279.4|22159.4|22282.03|22162.03|22282.42|22162.42|22279.4|22159.4|10
1621350410000|2021-05-18 15:06:50|22282.07|22162.07|22293.17|22173.17|22293.69|22173.69|22282.07|22162.07|10
1621350420000|2021-05-18 15:07:00|22295.23|22175.23|22306.86|22186.86|22306.86|22186.86|22295.23|22175.23|10
1621350430000|2021-05-18 15:07:10|22307.96|22187.96|22327.03|22207.03|22327.03|22207.03|22307.96|22187.96|10
1621350440000|2021-05-18 15:07:20|22334.94|22214.94|22361.57|22241.57|22361.57|22241.57|22334.94|22214.94|10
1621350450000|2021-05-18 15:07:30|22363.58|22243.58|22374.9|22254.9|22374.9|22254.9|22359.47|22239.47|10
1621350460000|2021-05-18 15:07:40|22374.76|22254.76|22387.18|22267.18|22388.13|22268.13|22374.12|22254.12|10
1621350470000|2021-05-18 15:07:50|22388.28|22268.28|22389.96|22269.96|22392.52|22272.52|22388.28|22268.28|10
1621350480000|2021-05-18 15:08:00|22387.67|22267.67|22376.8|22256.8|22389.02|22269.02|22376.8|22256.8|10
1621350490000|2021-05-18 15:08:10|22376.03|22256.03|22375.33|22255.33|22376.83|22256.83|22373.99|22253.99|10
1621350500000|2021-05-18 15:08:20|22374.66|22254.66|22369.28|22249.28|22374.66|22254.66|22367.32|22247.32|10
1621350510000|2021-05-18 15:08:30|22370.93|22250.93|22389.54|22269.54|22389.54|22269.54|22370.93|22250.93|10
1621350520000|2021-05-18 15:08:40|22389.76|22269.76|22391.64|22271.64|22393.57|22273.57|22389.76|22269.76|10
1621350530000|2021-05-18 15:08:50|22390.21|22270.21|22389.85|22269.85|22392.43|22272.43|22388.66|22268.66|10
1621350540000|2021-05-18 15:09:00|22389|22269|22394.28|22274.28|22394.9|22274.9|22389|22269|10
1621350550000|2021-05-18 15:09:10|22395.08|22275.08|22381.93|22261.93|22395.08|22275.08|22381.93|22261.93|10
1621350560000|2021-05-18 15:09:20|22380.68|22260.68|22386.91|22266.91|22388.47|22268.47|22380.68|22260.68|10
1621350570000|2021-05-18 15:09:30|22386.47|22266.47|22378.83|22258.83|22386.6|22266.6|22375.61|22255.61|10
1621350580000|2021-05-18 15:09:40|22379.09|22259.09|22382.28|22262.28|22383.12|22263.12|22378.88|22258.88|10
1621350590000|2021-05-18 15:09:50|22382.3|22262.3|22380.49|22260.49|22383.49|22263.49|22380.49|22260.49|10
1621350600000|2021-05-18 15:10:00|22378.33|22258.33|22373.13|22253.13|22378.88|22258.88|22373.13|22253.13|10
1621350610000|2021-05-18 15:10:10|22371.33|22251.33|22366.34|22246.34|22371.33|22251.33|22365.18|22245.18|10
1621350620000|2021-05-18 15:10:20|22365.73|22245.73|22350.79|22230.79|22366.96|22246.96|22350.79|22230.79|10
1621350630000|2021-05-18 15:10:30|22343.54|22223.54|22336.79|22216.79|22343.54|22223.54|22336.44|22216.44|10
1621350640000|2021-05-18 15:10:40|22336.76|22216.76|22338.34|22218.34|22339.73|22219.73|22335.71|22215.71|10
1621350650000|2021-05-18 15:10:50|22338.47|22218.47|22337.09|22217.09|22339.22|22219.22|22337.09|22217.09|10
1621350660000|2021-05-18 15:11:00|22337.75|22217.75|22346.77|22226.77|22346.77|22226.77|22337.75|22217.75|10
1621350670000|2021-05-18 15:11:10|22350.94|22230.94|22368.82|22248.82|22369.47|22249.47|22350.94|22230.94|10
1621350680000|2021-05-18 15:11:20|22372.37|22252.37|22378.01|22258.01|22381.02|22261.02|22372.37|22252.37|10
1621350690000|2021-05-18 15:11:30|22378.02|22258.02|22380.93|22260.93|22383.4|22263.4|22378.02|22258.02|10
1621350700000|2021-05-18 15:11:40|22376.79|22256.79|22364.38|22244.38|22378.09|22258.09|22364.38|22244.38|9
1621350710000|2021-05-18 15:11:50|22361.01|22241.01|22348.94|22228.94|22361.01|22241.01|22348.18|22228.18|10
1621350720000|2021-05-18 15:12:00|22349.54|22229.54|22348.37|22228.37|22351.84|22231.84|22348.37|22228.37|10
1621350730000|2021-05-18 15:12:10|22349.07|22229.07|22333.77|22213.77|22349.07|22229.07|22333.77|22213.77|10
1621350740000|2021-05-18 15:12:20|22333.69|22213.69|22332.94|22212.94|22334.05|22214.05|22331.15|22211.15|10
1621350750000|2021-05-18 15:12:30|22332.86|22212.86|22327.24|22207.24|22332.86|22212.86|22324.08|22204.08|10
1621350760000|2021-05-18 15:12:40|22328.41|22208.41|22331.64|22211.64|22331.64|22211.64|22326.21|22206.21|10
1621350770000|2021-05-18 15:12:50|22334.86|22214.86|22342.52|22222.52|22342.52|22222.52|22334.86|22214.86|10
1621350780000|2021-05-18 15:13:00|22342.03|22222.03|22332.23|22212.23|22342.03|22222.03|22332.23|22212.23|10
1621350790000|2021-05-18 15:13:10|22328.98|22208.98|22332.43|22212.43|22336.49|22216.49|22328.98|22208.98|10
1621350800000|2021-05-18 15:13:20|22331.77|22211.77|22327.06|22207.06|22332.23|22212.23|22326.47|22206.47|10
1621350810000|2021-05-18 15:13:30|22326.59|22206.59|22328.57|22208.57|22328.57|22208.57|22325.54|22205.54|10
1621350820000|2021-05-18 15:13:40|22328.28|22208.28|22324.66|22204.66|22328.28|22208.28|22323.64|22203.64|10
1621350830000|2021-05-18 15:13:50|22325.66|22205.66|22323.32|22203.32|22326.28|22206.28|22322.78|22202.78|10
1621350840000|2021-05-18 15:14:00|22322.79|22202.79|22318.06|22198.06|22322.79|22202.79|22318.06|22198.06|10
1621350850000|2021-05-18 15:14:10|22320.27|22200.27|22336.14|22216.14|22336.14|22216.14|22320.27|22200.27|10
1621350860000|2021-05-18 15:14:20|22337.78|22217.78|22361.13|22241.13|22361.13|22241.13|22337.78|22217.78|10
1621350870000|2021-05-18 15:14:30|22363.57|22243.57|22367.98|22247.98|22369.73|22249.73|22363.57|22243.57|10
1621350880000|2021-05-18 15:14:40|22366.71|22246.71|22373.43|22253.43|22373.56|22253.56|22366.71|22246.71|10
1621350890000|2021-05-18 15:14:50|22373.57|22253.57|22394.82|22274.82|22394.82|22274.82|22373.57|22253.57|10
1621350900000|2021-05-18 15:15:00|22397.34|22277.34|22394.36|22274.36|22401.13|22281.13|22394.36|22274.36|10
1621350910000|2021-05-18 15:15:10|22393.74|22273.74|22377.29|22257.29|22393.74|22273.74|22377.29|22257.29|10
1621350920000|2021-05-18 15:15:20|22376|22256|22365.76|22245.76|22376|22256|22365.76|22245.76|10
1621350930000|2021-05-18 15:15:30|22363.87|22243.87|22360.42|22240.42|22366.08|22246.08|22360.42|22240.42|10
1621350940000|2021-05-18 15:15:40|22357.19|22237.19|22349.03|22229.03|22357.19|22237.19|22348.6|22228.6|10
1621350950000|2021-05-18 15:15:50|22356.01|22236.01|22352.86|22232.86|22357.68|22237.68|22352.86|22232.86|10
1621350960000|2021-05-18 15:16:00|22352.27|22232.27|22352.26|22232.26|22353.26|22233.26|22349.39|22229.39|10
1621350970000|2021-05-18 15:16:10|22352.74|22232.74|22369.22|22249.22|22369.98|22249.98|22352.74|22232.74|10
1621350980000|2021-05-18 15:16:20|22370.12|22250.12|22376.16|22256.16|22376.16|22256.16|22368.6|22248.6|10
1621350990000|2021-05-18 15:16:30|22375.73|22255.73|22377.47|22257.47|22377.47|22257.47|22373.64|22253.64|10
1621351000000|2021-05-18 15:16:40|22376.79|22256.79|22383.67|22263.67|22384.41|22264.41|22376.79|22256.79|10
1621351010000|2021-05-18 15:16:50|22382.77|22262.77|22375.68|22255.68|22384.56|22264.56|22375.68|22255.68|10
1621351020000|2021-05-18 15:17:00|22376.72|22256.72|22372.56|22252.56|22376.92|22256.92|22372.56|22252.56|9
1621351030000|2021-05-18 15:17:10|22374.14|22254.14|22366.38|22246.38|22374.14|22254.14|22365.4|22245.4|10
1621351040000|2021-05-18 15:17:20|22366.35|22246.35|22372.08|22252.08|22373.11|22253.11|22365.95|22245.95|10
1621351050000|2021-05-18 15:17:30|22371.67|22251.67|22368.76|22248.76|22371.78|22251.78|22367.74|22247.74|10
1621351060000|2021-05-18 15:17:40|22368.22|22248.22|22363.15|22243.15|22368.22|22248.22|22363.05|22243.05|10
1621351070000|2021-05-18 15:17:50|22362.16|22242.16|22355.49|22235.49|22362.16|22242.16|22355.49|22235.49|10
1621351080000|2021-05-18 15:18:00|22353.14|22233.14|22349.05|22229.05|22353.14|22233.14|22348.92|22228.92|10
1621351090000|2021-05-18 15:18:10|22347.62|22227.62|22351.64|22231.64|22351.64|22231.64|22347.62|22227.62|10
1621351100000|2021-05-18 15:18:20|22353.09|22233.09|22350.51|22230.51|22353.09|22233.09|22350.51|22230.51|10
1621351110000|2021-05-18 15:18:30|22351.41|22231.41|22352.19|22232.19|22352.45|22232.45|22350.41|22230.41|10
1621351120000|2021-05-18 15:18:40|22350.99|22230.99|22346.76|22226.76|22350.99|22230.99|22346.76|22226.76|10
1621351130000|2021-05-18 15:18:50|22346.27|22226.27|22345.3|22225.3|22347.55|22227.55|22343.23|22223.23|10
1621351140000|2021-05-18 15:19:00|22344.2|22224.2|22345.93|22225.93|22347.76|22227.76|22344.2|22224.2|10
1621351150000|2021-05-18 15:19:10|22347.14|22227.14|22345.83|22225.83|22350.33|22230.33|22345.83|22225.83|10
1621351160000|2021-05-18 15:19:20|22345.44|22225.44|22336.86|22216.86|22345.44|22225.44|22336.86|22216.86|10
1621351170000|2021-05-18 15:19:30|22338.18|22218.18|22334.09|22214.09|22339.37|22219.37|22330.06|22210.06|10
1621351180000|2021-05-18 15:19:40|22334.95|22214.95|22345.5|22225.5|22345.88|22225.88|22334.59|22214.59|10
1621351190000|2021-05-18 15:19:50|22353.84|22233.84|22369.89|22249.89|22369.89|22249.89|22353.84|22233.84|10
1621351200000|2021-05-18 15:20:00|22372.05|22252.05|22383.39|22263.39|22385.09|22265.09|22372.05|22252.05|10
1621351210000|2021-05-18 15:20:10|22385.42|22265.42|22396.26|22276.26|22396.26|22276.26|22385.42|22265.42|10
1621351220000|2021-05-18 15:20:20|22396.44|22276.44|22391.59|22271.59|22396.44|22276.44|22390.85|22270.85|10
1621351230000|2021-05-18 15:20:30|22390.68|22270.68|22383.37|22263.37|22390.68|22270.68|22383.37|22263.37|9
1621351240000|2021-05-18 15:20:40|22382.88|22262.88|22370.26|22250.26|22382.88|22262.88|22370.26|22250.26|10
1621351250000|2021-05-18 15:20:50|22370.34|22250.34|22372.9|22252.9|22377.73|22257.73|22370.34|22250.34|10
1621351260000|2021-05-18 15:21:00|22371.56|22251.56|22370.43|22250.43|22371.56|22251.56|22367.7|22247.7|10
1621351270000|2021-05-18 15:21:10|22369.26|22249.26|22368.22|22248.22|22369.78|22249.78|22367.25|22247.25|10
1621351280000|2021-05-18 15:21:20|22367.83|22247.83|22360.06|22240.06|22367.83|22247.83|22360.06|22240.06|10
1621351290000|2021-05-18 15:21:30|22359.07|22239.07|22361.16|22241.16|22361.8|22241.8|22359.07|22239.07|10
1621351300000|2021-05-18 15:21:40|22361.7|22241.7|22363.38|22243.38|22364.15|22244.15|22361.67|22241.67|10
1621351310000|2021-05-18 15:21:50|22362.95|22242.95|22354.5|22234.5|22362.95|22242.95|22354.5|22234.5|10
1621351320000|2021-05-18 15:22:00|22352.12|22232.12|22350.41|22230.41|22353.07|22233.07|22350.41|22230.41|10
1621351330000|2021-05-18 15:22:10|22352.02|22232.02|22355.08|22235.08|22355.08|22235.08|22352.02|22232.02|10
1621351340000|2021-05-18 15:22:20|22355.07|22235.07|22361.27|22241.27|22361.27|22241.27|22355.07|22235.07|10
1621351350000|2021-05-18 15:22:30|22364.05|22244.05|22367.96|22247.96|22374.98|22254.98|22364.05|22244.05|10
1621351360000|2021-05-18 15:22:40|22370.41|22250.41|22387.06|22267.06|22387.06|22267.06|22370.41|22250.41|10
1621351370000|2021-05-18 15:22:50|22386.61|22266.61|22384.43|22264.43|22386.61|22266.61|22382.14|22262.14|10
1621351380000|2021-05-18 15:23:00|22384.44|22264.44|22379.17|22259.17|22384.63|22264.63|22379.17|22259.17|10
1621351390000|2021-05-18 15:23:10|22378.31|22258.31|22375.27|22255.27|22378.31|22258.31|22373.69|22253.69|10
1621351400000|2021-05-18 15:23:20|22375.24|22255.24|22378.61|22258.61|22378.61|22258.61|22374.46|22254.46|10
1621351410000|2021-05-18 15:23:30|22377.87|22257.87|22373.57|22253.57|22379.25|22259.25|22373.24|22253.24|10
1621351420000|2021-05-18 15:23:40|22372.56|22252.56|22368.63|22248.63|22372.56|22252.56|22367.27|22247.27|10
1621351430000|2021-05-18 15:23:50|22369.46|22249.46|22371.01|22251.01|22371.01|22251.01|22369.46|22249.46|10
1621351440000|2021-05-18 15:24:00|22371.96|22251.96|22371.04|22251.04|22372.51|22252.51|22370.72|22250.72|10
1621351450000|2021-05-18 15:24:10|22369.27|22249.27|22366.56|22246.56|22369.27|22249.27|22366.56|22246.56|10
1621351460000|2021-05-18 15:24:20|22366.91|22246.91|22372.19|22252.19|22372.44|22252.44|22366.91|22246.91|10
1621351470000|2021-05-18 15:24:30|22372.23|22252.23|22384.54|22264.54|22384.54|22264.54|22372.23|22252.23|10
1621351480000|2021-05-18 15:24:40|22388.29|22268.29|22402.94|22282.94|22404.05|22284.05|22388.29|22268.29|10
1621351490000|2021-05-18 15:24:50|22403.86|22283.86|22417.9|22297.9|22417.9|22297.9|22403.86|22283.86|10
1621351500000|2021-05-18 15:25:00|22418.6|22298.6|22431.52|22311.52|22431.52|22311.52|22417.57|22297.57|10
1621351510000|2021-05-18 15:25:10|22431.54|22311.54|22438.82|22318.82|22438.82|22318.82|22431.54|22311.54|10
1621351520000|2021-05-18 15:25:20|22439.41|22319.41|22445.46|22325.46|22445.46|22325.46|22437.1|22317.1|10
1621351530000|2021-05-18 15:25:30|22447.43|22327.43|22455.87|22335.87|22455.87|22335.87|22447.43|22327.43|10
1621351540000|2021-05-18 15:25:40|22456.05|22336.05|22467.64|22347.64|22468.77|22348.77|22456.05|22336.05|10
1621351550000|2021-05-18 15:25:50|22465.18|22345.18|22469.95|22349.95|22470.78|22350.78|22464.43|22344.43|10
1621351560000|2021-05-18 15:26:00|22478.18|22358.18|22510.24|22390.24|22510.24|22390.24|22478.18|22358.18|10
1621351570000|2021-05-18 15:26:10|22510.67|22390.67|22513.26|22393.26|22513.92|22393.92|22508.65|22388.65|10
1621351580000|2021-05-18 15:26:20|22513.93|22393.93|22528.01|22408.01|22528.01|22408.01|22513.93|22393.93|10
1621351590000|2021-05-18 15:26:30|22528.15|22408.15|22513.25|22393.25|22528.15|22408.15|22513.25|22393.25|10
1621351600000|2021-05-18 15:26:40|22514.4|22394.4|22521.34|22401.34|22522.48|22402.48|22514.4|22394.4|10
1621351610000|2021-05-18 15:26:50|22521.09|22401.09|22504.65|22384.65|22521.09|22401.09|22504.65|22384.65|10
1621351620000|2021-05-18 15:27:00|22504.78|22384.78|22500.57|22380.57|22504.78|22384.78|22500.57|22380.57|10
1621351630000|2021-05-18 15:27:10|22500.69|22380.69|22495.34|22375.34|22501.61|22381.61|22495.34|22375.34|10
1621351640000|2021-05-18 15:27:20|22494.15|22374.15|22492.7|22372.7|22494.15|22374.15|22489.13|22369.13|10
1621351650000|2021-05-18 15:27:30|22493.41|22373.41|22491.72|22371.72|22495.08|22375.08|22491.72|22371.72|10
1621351660000|2021-05-18 15:27:40|22490.91|22370.91|22496.9|22376.9|22496.9|22376.9|22490.91|22370.91|10
1621351670000|2021-05-18 15:27:50|22498.23|22378.23|22503.34|22383.34|22503.9|22383.9|22498.23|22378.23|10
1621351680000|2021-05-18 15:28:00|22501.79|22381.79|22501.94|22381.94|22502.81|22382.81|22501.63|22381.63|9
1621351690000|2021-05-18 15:28:10|22501.58|22381.58|22494.91|22374.91|22501.66|22381.66|22494.91|22374.91|9
1621351700000|2021-05-18 15:28:20|22495.76|22375.76|22491.83|22371.83|22495.76|22375.76|22491.83|22371.83|10
1621351710000|2021-05-18 15:28:30|22490.83|22370.83|22491.33|22371.33|22493.61|22373.61|22490.83|22370.83|10
1621351720000|2021-05-18 15:28:40|22492.25|22372.25|22494.32|22374.32|22494.32|22374.32|22490.97|22370.97|10
1621351730000|2021-05-18 15:28:50|22497.25|22377.25|22507.01|22387.01|22507.49|22387.49|22495.9|22375.9|10
1621351740000|2021-05-18 15:29:00|22509.68|22389.68|22516.77|22396.77|22516.77|22396.77|22509.68|22389.68|10
1621351750000|2021-05-18 15:29:10|22517.74|22397.74|22520.73|22400.73|22524.98|22404.98|22517.74|22397.74|10
1621351760000|2021-05-18 15:29:20|22521.52|22401.52|22529.26|22409.26|22529.26|22409.26|22521.52|22401.52|10
1621351770000|2021-05-18 15:29:30|22529.31|22409.31|22533.95|22413.95|22533.95|22413.95|22529.31|22409.31|10
1621351780000|2021-05-18 15:29:40|22535.94|22415.94|22537.57|22417.57|22538.37|22418.37|22535.89|22415.89|10
1621351790000|2021-05-18 15:29:50|22537.82|22417.82|22540.84|22420.84|22541.17|22421.17|22537.27|22417.27|10
1621351800000|2021-05-18 15:30:00|22540.83|22420.83|22547.96|22427.96|22547.96|22427.96|22540.83|22420.83|10
1621351810000|2021-05-18 15:30:10|22547.73|22427.73|22540.06|22420.06|22547.78|22427.78|22540.06|22420.06|9
1621351820000|2021-05-18 15:30:20|22540.17|22420.17|22534.83|22414.83|22540.17|22420.17|22534.83|22414.83|10
1621351830000|2021-05-18 15:30:30|22532.04|22412.04|22526.82|22406.82|22532.74|22412.74|22526.82|22406.82|10
1621351840000|2021-05-18 15:30:40|22526.98|22406.98|22522.32|22402.32|22526.98|22406.98|22519.27|22399.27|10
1621351850000|2021-05-18 15:30:50|22519.12|22399.12|22517.83|22397.83|22519.12|22399.12|22517.09|22397.09|9
1621351860000|2021-05-18 15:31:00|22517.92|22397.92|22519.42|22399.42|22522.61|22402.61|22517.92|22397.92|10
1621351870000|2021-05-18 15:31:10|22518.07|22398.07|22512.93|22392.93|22518.07|22398.07|22511.34|22391.34|10
1621351880000|2021-05-18 15:31:20|22512.05|22392.05|22502.8|22382.8|22512.05|22392.05|22502.8|22382.8|10
1621351890000|2021-05-18 15:31:30|22499.18|22379.18|22493.19|22373.19|22499.18|22379.18|22493.19|22373.19|10
1621351900000|2021-05-18 15:31:40|22490.4|22370.4|22499.18|22379.18|22499.18|22379.18|22490|22370|10
1621351910000|2021-05-18 15:31:50|22502.15|22382.15|22513.73|22393.73|22517.73|22397.73|22502.15|22382.15|10
1621351920000|2021-05-18 15:32:00|22514.67|22394.67|22515.09|22395.09|22517.87|22397.87|22514.67|22394.67|10
1621351930000|2021-05-18 15:32:10|22514.36|22394.36|22516.11|22396.11|22516.11|22396.11|22513.24|22393.24|10
1621351940000|2021-05-18 15:32:20|22514.21|22394.21|22512.26|22392.26|22515.16|22395.16|22512.26|22392.26|10
1621351950000|2021-05-18 15:32:30|22510.58|22390.58|22506.24|22386.24|22510.58|22390.58|22505.89|22385.89|10
1621351960000|2021-05-18 15:32:40|22506.39|22386.39|22513.96|22393.96|22513.96|22393.96|22506.39|22386.39|10
1621351970000|2021-05-18 15:32:50|22513.58|22393.58|22508.46|22388.46|22513.58|22393.58|22508.46|22388.46|10
1621351980000|2021-05-18 15:33:00|22509.1|22389.1|22502.99|22382.99|22509.1|22389.1|22502.99|22382.99|10
1621351990000|2021-05-18 15:33:10|22503.26|22383.26|22499.22|22379.22|22503.26|22383.26|22497.74|22377.74|10
1621352000000|2021-05-18 15:33:20|22498.1|22378.1|22486.29|22366.29|22498.1|22378.1|22485.6|22365.6|10
1621352010000|2021-05-18 15:33:30|22487.43|22367.43|22489.6|22369.6|22490.17|22370.17|22487.43|22367.43|10
1621352020000|2021-05-18 15:33:40|22489.82|22369.82|22486.2|22366.2|22489.82|22369.82|22481.44|22361.44|10
1621352030000|2021-05-18 15:33:50|22487.33|22367.33|22481.42|22361.42|22487.33|22367.33|22480.77|22360.77|10
1621352040000|2021-05-18 15:34:00|22480.38|22360.38|22478.64|22358.64|22481.69|22361.69|22478.56|22358.56|10
1621352050000|2021-05-18 15:34:10|22479.37|22359.37|22475.28|22355.28|22479.37|22359.37|22472.83|22352.83|10
1621352060000|2021-05-18 15:34:20|22473.15|22353.15|22473.96|22353.96|22474.71|22354.71|22472.54|22352.54|10
1621352070000|2021-05-18 15:34:30|22473.94|22353.94|22462.73|22342.73|22474.11|22354.11|22462.73|22342.73|10
1621352080000|2021-05-18 15:34:40|22460.84|22340.84|22451.29|22331.29|22460.84|22340.84|22449.29|22329.29|10
1621352090000|2021-05-18 15:34:50|22451.46|22331.46|22451.7|22331.7|22451.7|22331.7|22448.23|22328.23|10
1621352100000|2021-05-18 15:35:00|22451.76|22331.76|22454.85|22334.85|22454.85|22334.85|22451.76|22331.76|10
1621352110000|2021-05-18 15:35:10|22452.96|22332.96|22454.96|22334.96|22455.74|22335.74|22452.03|22332.03|10
1621352120000|2021-05-18 15:35:20|22454.66|22334.66|22455.57|22335.57|22458.33|22338.33|22453.32|22333.32|10
1621352130000|2021-05-18 15:35:30|22455.43|22335.43|22448.1|22328.1|22455.52|22335.52|22448.1|22328.1|10
1621352140000|2021-05-18 15:35:40|22448|22328|22444.03|22324.03|22448.54|22328.54|22443.4|22323.4|10
1621352150000|2021-05-18 15:35:50|22440.91|22320.91|22424.62|22304.62|22440.91|22320.91|22424.62|22304.62|10
1621352160000|2021-05-18 15:36:00|22422.65|22302.65|22401.35|22281.35|22422.65|22302.65|22401.35|22281.35|10
1621352170000|2021-05-18 15:36:10|22399.17|22279.17|22400.57|22280.57|22400.57|22280.57|22397.5|22277.5|10
1621352180000|2021-05-18 15:36:20|22402.49|22282.49|22419.93|22299.93|22420.84|22300.84|22402.49|22282.49|10
1621352190000|2021-05-18 15:36:30|22420.46|22300.46|22420.48|22300.48|22426.17|22306.17|22419.78|22299.78|10
1621352200000|2021-05-18 15:36:40|22418.38|22298.38|22404.23|22284.23|22418.38|22298.38|22404.23|22284.23|10
1621352210000|2021-05-18 15:36:50|22404|22284|22400.49|22280.49|22404.65|22284.65|22399.19|22279.19|10
1621352220000|2021-05-18 15:37:00|22399.77|22279.77|22402.62|22282.62|22402.62|22282.62|22397.88|22277.88|10
1621352230000|2021-05-18 15:37:10|22404.33|22284.33|22411.03|22291.03|22411.03|22291.03|22404.33|22284.33|10
1621352240000|2021-05-18 15:37:20|22410.54|22290.54|22409.69|22289.69|22410.54|22290.54|22407.62|22287.62|10
1621352250000|2021-05-18 15:37:30|22410.59|22290.59|22418.43|22298.43|22418.51|22298.51|22410.59|22290.59|9
1621352260000|2021-05-18 15:37:40|22418.16|22298.16|22413.8|22293.8|22419.07|22299.07|22413.8|22293.8|10
1621352270000|2021-05-18 15:37:50|22415.96|22295.96|22408.42|22288.42|22415.96|22295.96|22408.42|22288.42|10
1621352280000|2021-05-18 15:38:00|22408.88|22288.88|22403.42|22283.42|22408.88|22288.88|22403.26|22283.26|10
1621352290000|2021-05-18 15:38:10|22402.18|22282.18|22396.91|22276.91|22402.18|22282.18|22395.58|22275.58|10
1621352300000|2021-05-18 15:38:20|22397.42|22277.42|22388.02|22268.02|22397.42|22277.42|22388.02|22268.02|10
1621352310000|2021-05-18 15:38:30|22387.19|22267.19|22376.15|22256.15|22387.19|22267.19|22376.15|22256.15|10
1621352320000|2021-05-18 15:38:40|22372.86|22252.86|22367.35|22247.35|22372.86|22252.86|22367.35|22247.35|10
1621352330000|2021-05-18 15:38:50|22367.29|22247.29|22352.32|22232.32|22367.29|22247.29|22352.32|22232.32|10
1621352340000|2021-05-18 15:39:00|22350.39|22230.39|22313.17|22193.17|22350.39|22230.39|22313.17|22193.17|10
1621352350000|2021-05-18 15:39:10|22312.34|22192.34|22299.37|22179.37|22312.34|22192.34|22299.37|22179.37|10
1621352360000|2021-05-18 15:39:20|22301.3|22181.3|22289.68|22169.68|22301.3|22181.3|22289.68|22169.68|10
1621352370000|2021-05-18 15:39:30|22289.97|22169.97|22282.93|22162.93|22291.03|22171.03|22282.93|22162.93|10
1621352380000|2021-05-18 15:39:40|22282.25|22162.25|22274.37|22154.37|22282.25|22162.25|22270.3|22150.3|10
1621352390000|2021-05-18 15:39:50|22273.72|22153.72|22280.09|22160.09|22280.5|22160.5|22272.11|22152.11|10
1621352400000|2021-05-18 15:40:00|22280.41|22160.41|22341.25|22221.25|22341.25|22221.25|22280.41|22160.41|10
1621352410000|2021-05-18 15:40:10|22348.3|22228.3|22347.46|22227.46|22353.23|22233.23|22347.46|22227.46|10
1621352420000|2021-05-18 15:40:20|22345.84|22225.84|22335.04|22215.04|22345.84|22225.84|22334.82|22214.82|10
1621352430000|2021-05-18 15:40:30|22333.97|22213.97|22310.3|22190.3|22333.97|22213.97|22309.98|22189.98|10
1621352440000|2021-05-18 15:40:40|22308.83|22188.83|22307.85|22187.85|22308.9|22188.9|22307.22|22187.22|9
1621352450000|2021-05-18 15:40:50|22306.53|22186.53|22297.97|22177.97|22306.53|22186.53|22297.97|22177.97|10
1621352460000|2021-05-18 15:41:00|22297.83|22177.83|22307.45|22187.45|22307.45|22187.45|22297.63|22177.63|10
1621352470000|2021-05-18 15:41:10|22307.06|22187.06|22307.51|22187.51|22311.68|22191.68|22306.36|22186.36|10
1621352480000|2021-05-18 15:41:20|22306.64|22186.64|22290.5|22170.5|22306.64|22186.64|22290.35|22170.35|10
1621352490000|2021-05-18 15:41:30|22288.9|22168.9|22278.07|22158.07|22288.9|22168.9|22278.07|22158.07|10
1621352500000|2021-05-18 15:41:40|22277.61|22157.61|22282.96|22162.96|22282.96|22162.96|22275.56|22155.56|10
1621352510000|2021-05-18 15:41:50|22283.82|22163.82|22281.7|22161.7|22283.82|22163.82|22280.91|22160.91|10
1621352520000|2021-05-18 15:42:00|22278.79|22158.79|22283.13|22163.13|22284.01|22164.01|22278.57|22158.57|10
1621352530000|2021-05-18 15:42:10|22283.94|22163.94|22294.22|22174.22|22294.22|22174.22|22283.94|22163.94|10
1621352540000|2021-05-18 15:42:20|22293.98|22173.98|22288.13|22168.13|22298.82|22178.82|22288.13|22168.13|10
1621352550000|2021-05-18 15:42:30|22285.16|22165.16|22255.94|22135.94|22285.16|22165.16|22255.94|22135.94|10
1621352560000|2021-05-18 15:42:40|22256.56|22136.56|22246.84|22126.84|22256.56|22136.56|22245.92|22125.92|10
1621352570000|2021-05-18 15:42:50|22242.22|22122.22|22237.77|22117.77|22242.22|22122.22|22237.77|22117.77|10
1621352580000|2021-05-18 15:43:00|22238.21|22118.21|22251.86|22131.86|22251.86|22131.86|22235.61|22115.61|10
1621352590000|2021-05-18 15:43:10|22252.6|22132.6|22246.89|22126.89|22254.55|22134.55|22246.89|22126.89|10
1621352600000|2021-05-18 15:43:20|22246.53|22126.53|22240|22120|22246.53|22126.53|22238.15|22118.15|10
1621352610000|2021-05-18 15:43:30|22239.65|22119.65|22234.43|22114.43|22240.44|22120.44|22234.43|22114.43|10
1621352620000|2021-05-18 15:43:40|22234.87|22114.87|22226.04|22106.04|22234.87|22114.87|22226.04|22106.04|10
1621352630000|2021-05-18 15:43:50|22225.83|22105.83|22224.68|22104.68|22229.27|22109.27|22224.68|22104.68|10
1621352640000|2021-05-18 15:44:00|22224.85|22104.85|22225.83|22105.83|22225.83|22105.83|22223.73|22103.73|10
1621352650000|2021-05-18 15:44:10|22225.71|22105.71|22222.38|22102.38|22226.81|22106.81|22222.38|22102.38|10
1621352660000|2021-05-18 15:44:20|22223.02|22103.02|22219.25|22099.25|22223.55|22103.55|22219.25|22099.25|10
1621352670000|2021-05-18 15:44:30|22218.79|22098.79|22213.52|22093.52|22219.03|22099.03|22213.52|22093.52|10
1621352680000|2021-05-18 15:44:40|22214.29|22094.29|22220.61|22100.61|22220.61|22100.61|22213.56|22093.56|10
1621352690000|2021-05-18 15:44:50|22220.13|22100.13|22236.34|22116.34|22236.34|22116.34|22218.46|22098.46|10
1621352700000|2021-05-18 15:45:00|22236.35|22116.35|22251.13|22131.13|22251.13|22131.13|22235.54|22115.54|10
1621352710000|2021-05-18 15:45:10|22251.23|22131.23|22287.6|22167.6|22287.6|22167.6|22251.23|22131.23|10
1621352720000|2021-05-18 15:45:20|22285.99|22165.99|22301.24|22181.24|22301.24|22181.24|22285.99|22165.99|10
1621352730000|2021-05-18 15:45:30|22301.89|22181.89|22294.17|22174.17|22302.05|22182.05|22294.17|22174.17|10
1621352740000|2021-05-18 15:45:40|22293.7|22173.7|22287.47|22167.47|22293.7|22173.7|22287.47|22167.47|10
1621352750000|2021-05-18 15:45:50|22287.61|22167.61|22277.72|22157.72|22287.61|22167.61|22277.51|22157.51|10
1621352760000|2021-05-18 15:46:00|22275.66|22155.66|22245.65|22125.65|22275.66|22155.66|22245.65|22125.65|10
1621352770000|2021-05-18 15:46:10|22235.13|22115.13|22221.87|22101.87|22235.23|22115.23|22221.87|22101.87|10
1621352780000|2021-05-18 15:46:20|22222.67|22102.67|22224.72|22104.72|22225.01|22105.01|22222.67|22102.67|10
1621352790000|2021-05-18 15:46:30|22224.76|22104.76|22225.27|22105.27|22227.26|22107.26|22221.36|22101.36|10
1621352800000|2021-05-18 15:46:40|22225.39|22105.39|22233.22|22113.22|22233.22|22113.22|22223.2|22103.2|10
1621352810000|2021-05-18 15:46:50|22234.42|22114.42|22237.09|22117.09|22239.43|22119.43|22234.42|22114.42|10
1621352820000|2021-05-18 15:47:00|22237.95|22117.95|22233.9|22113.9|22239.24|22119.24|22233.9|22113.9|10
1621352830000|2021-05-18 15:47:10|22235.32|22115.32|22242.1|22122.1|22242.51|22122.51|22235.32|22115.32|10
1621352840000|2021-05-18 15:47:20|22242.62|22122.62|22254.8|22134.8|22254.8|22134.8|22242.62|22122.62|10
1621352850000|2021-05-18 15:47:30|22255.39|22135.39|22268.55|22148.55|22268.55|22148.55|22255.39|22135.39|10
1621352860000|2021-05-18 15:47:40|22269.4|22149.4|22302.69|22182.69|22302.69|22182.69|22269.35|22149.35|10
1621352870000|2021-05-18 15:47:50|22302.4|22182.4|22310.66|22190.66|22310.66|22190.66|22301.34|22181.34|10
1621352880000|2021-05-18 15:48:00|22311.55|22191.55|22297.82|22177.82|22314.57|22194.57|22297.82|22177.82|10
1621352890000|2021-05-18 15:48:10|22300.94|22180.94|22290.23|22170.23|22302.49|22182.49|22290.23|22170.23|10
1621352900000|2021-05-18 15:48:20|22289.71|22169.71|22291.97|22171.97|22291.97|22171.97|22289.54|22169.54|9
1621352910000|2021-05-18 15:48:30|22293.15|22173.15|22294.76|22174.76|22296.5|22176.5|22290.95|22170.95|10
1621352920000|2021-05-18 15:48:40|22294.19|22174.19|22298.77|22178.77|22298.77|22178.77|22292.02|22172.02|10
1621352930000|2021-05-18 15:48:50|22299.39|22179.39|22300.24|22180.24|22305.91|22185.91|22299.39|22179.39|10
1621352940000|2021-05-18 15:49:00|22297.41|22177.41|22307.65|22187.65|22307.65|22187.65|22296.84|22176.84|10
1621352950000|2021-05-18 15:49:10|22307.72|22187.72|22317.28|22197.28|22317.28|22197.28|22307.72|22187.72|10
1621352960000|2021-05-18 15:49:20|22317.69|22197.69|22326|22206|22326|22206|22317.69|22197.69|10
1621352970000|2021-05-18 15:49:30|22326.41|22206.41|22335.51|22215.51|22335.51|22215.51|22326.41|22206.41|10
1621352980000|2021-05-18 15:49:40|22336.5|22216.5|22346.13|22226.13|22346.13|22226.13|22336.5|22216.5|10
1621352990000|2021-05-18 15:49:50|22348.15|22228.15|22346.07|22226.07|22348.47|22228.47|22346.07|22226.07|10
1621353000000|2021-05-18 15:50:00|22347.32|22227.32|22345.29|22225.29|22347.65|22227.65|22344.84|22224.84|10
1621353010000|2021-05-18 15:50:10|22345.61|22225.61|22343.96|22223.96|22348.08|22228.08|22343.96|22223.96|10
1621353020000|2021-05-18 15:50:20|22343.18|22223.18|22344.2|22224.2|22344.2|22224.2|22338.28|22218.28|10
1621353030000|2021-05-18 15:50:30|22345|22225|22339.7|22219.7|22345.29|22225.29|22339.7|22219.7|10
1621353040000|2021-05-18 15:50:40|22339.42|22219.42|22331.69|22211.69|22339.44|22219.44|22331.44|22211.44|10
1621353050000|2021-05-18 15:50:50|22330.02|22210.02|22331.25|22211.25|22332.75|22212.75|22330.02|22210.02|10
1621353060000|2021-05-18 15:51:00|22331.97|22211.97|22325.58|22205.58|22332.43|22212.43|22325.58|22205.58|10
1621353070000|2021-05-18 15:51:10|22323.23|22203.23|22315.02|22195.02|22324.21|22204.21|22315.02|22195.02|10
1621353080000|2021-05-18 15:51:20|22313.67|22193.67|22315.73|22195.73|22317.69|22197.69|22313.67|22193.67|10
1621353090000|2021-05-18 15:51:30|22314.8|22194.8|22315.21|22195.21|22315.26|22195.26|22312.68|22192.68|10
1621353100000|2021-05-18 15:51:40|22316.47|22196.47|22330.27|22210.27|22330.27|22210.27|22316.17|22196.17|10
1621353110000|2021-05-18 15:51:50|22330.21|22210.21|22335.24|22215.24|22335.35|22215.35|22330.21|22210.21|10
1621353120000|2021-05-18 15:52:00|22332.85|22212.85|22326.81|22206.81|22332.85|22212.85|22326.81|22206.81|10
1621353130000|2021-05-18 15:52:10|22327.13|22207.13|22320.5|22200.5|22327.13|22207.13|22319.65|22199.65|10
1621353140000|2021-05-18 15:52:20|22318.88|22198.88|22319.18|22199.18|22322.13|22202.13|22318.65|22198.65|10
1621353150000|2021-05-18 15:52:30|22317.7|22197.7|22309.05|22189.05|22318.41|22198.41|22309.05|22189.05|10
1621353160000|2021-05-18 15:52:40|22309.35|22189.35|22305.21|22185.21|22309.8|22189.8|22305.21|22185.21|9
1621353170000|2021-05-18 15:52:50|22305.46|22185.46|22303.36|22183.36|22306.25|22186.25|22302.9|22182.9|10
1621353180000|2021-05-18 15:53:00|22303.32|22183.32|22299.5|22179.5|22303.35|22183.35|22299.5|22179.5|10
1621353190000|2021-05-18 15:53:10|22301.19|22181.19|22302.98|22182.98|22302.98|22182.98|22300.65|22180.65|10
1621353200000|2021-05-18 15:53:20|22303.15|22183.15|22289.65|22169.65|22303.76|22183.76|22289.65|22169.65|10
1621353210000|2021-05-18 15:53:30|22288.68|22168.68|22281.22|22161.22|22288.68|22168.68|22281.22|22161.22|10
1621353220000|2021-05-18 15:53:40|22279.42|22159.42|22281.89|22161.89|22282.94|22162.94|22278.51|22158.51|10
1621353230000|2021-05-18 15:53:50|22281.01|22161.01|22271.6|22151.6|22281.01|22161.01|22271.6|22151.6|10
1621353240000|2021-05-18 15:54:00|22272.16|22152.16|22266.27|22146.27|22272.16|22152.16|22266.27|22146.27|10
1621353250000|2021-05-18 15:54:10|22266.35|22146.35|22253.55|22133.55|22266.35|22146.35|22253.55|22133.55|10
1621353260000|2021-05-18 15:54:20|22252.94|22132.94|22247.93|22127.93|22253.63|22133.63|22247.93|22127.93|10
1621353270000|2021-05-18 15:54:30|22248.45|22128.45|22248.56|22128.56|22249.64|22129.64|22247.01|22127.01|10
1621353280000|2021-05-18 15:54:40|22248.39|22128.39|22248.98|22128.98|22249.6|22129.6|22248.06|22128.06|10
1621353290000|2021-05-18 15:54:50|22247.61|22127.61|22235.6|22115.6|22249.5|22129.5|22235.6|22115.6|10
1621353300000|2021-05-18 15:55:00|22235.8|22115.8|22239.97|22119.97|22239.97|22119.97|22235.8|22115.8|10
1621353310000|2021-05-18 15:55:10|22239.87|22119.87|22235|22115|22239.97|22119.97|22235|22115|10
1621353320000|2021-05-18 15:55:20|22234.35|22114.35|22230.16|22110.16|22237.13|22117.13|22230.16|22110.16|10
1621353330000|2021-05-18 15:55:30|22229.26|22109.26|22226.51|22106.51|22231.87|22111.87|22226.35|22106.35|10
1621353340000|2021-05-18 15:55:40|22223.48|22103.48|22220.11|22100.11|22223.95|22103.95|22219.46|22099.46|10
1621353350000|2021-05-18 15:55:50|22220.47|22100.47|22204.49|22084.49|22220.47|22100.47|22204.49|22084.49|10
1621353360000|2021-05-18 15:56:00|22203.25|22083.25|22176.49|22056.49|22203.25|22083.25|22176.49|22056.49|10
1621353370000|2021-05-18 15:56:10|22174.74|22054.74|22169.58|22049.58|22174.75|22054.75|22169.03|22049.03|10
1621353380000|2021-05-18 15:56:20|22169.33|22049.33|22170.85|22050.85|22171.3|22051.3|22169.28|22049.28|10
1621353390000|2021-05-18 15:56:30|22169.35|22049.35|22193.1|22073.1|22193.1|22073.1|22169.35|22049.35|10
1621353400000|2021-05-18 15:56:40|22192.18|22072.18|22195.39|22075.39|22196.72|22076.72|22191.8|22071.8|10
1621353410000|2021-05-18 15:56:50|22195.11|22075.11|22183.85|22063.85|22195.42|22075.42|22183.85|22063.85|10
1621353420000|2021-05-18 15:57:00|22184.26|22064.26|22162.52|22042.52|22184.26|22064.26|22162.52|22042.52|10
1621353430000|2021-05-18 15:57:10|22159.73|22039.73|22141.83|22021.83|22159.73|22039.73|22140.81|22020.81|10
1621353440000|2021-05-18 15:57:20|22142.55|22022.55|22134.58|22014.58|22142.55|22022.55|22134.58|22014.58|10
1621353450000|2021-05-18 15:57:30|22133.84|22013.84|22154.72|22034.72|22154.72|22034.72|22133.84|22013.84|10
1621353460000|2021-05-18 15:57:40|22160.46|22040.46|22170.31|22050.31|22171.85|22051.85|22160.46|22040.46|10
1621353470000|2021-05-18 15:57:50|22170.45|22050.45|22175.93|22055.93|22175.93|22055.93|22169.79|22049.79|10
1621353480000|2021-05-18 15:58:00|22175.18|22055.18|22178.73|22058.73|22178.73|22058.73|22173.52|22053.52|10
1621353490000|2021-05-18 15:58:10|22179.97|22059.97|22189.46|22069.46|22189.64|22069.64|22179.97|22059.97|10
1621353500000|2021-05-18 15:58:20|22190.52|22070.52|22204.38|22084.38|22204.38|22084.38|22190.52|22070.52|10
1621353510000|2021-05-18 15:58:30|22204.17|22084.17|22206.41|22086.41|22206.57|22086.57|22204.17|22084.17|10
1621353520000|2021-05-18 15:58:40|22206.53|22086.53|22208.19|22088.19|22208.19|22088.19|22204.3|22084.3|10
1621353530000|2021-05-18 15:58:50|22206.92|22086.92|22212.39|22092.39|22213.4|22093.4|22206.92|22086.92|10
1621353540000|2021-05-18 15:59:00|22212.26|22092.26|22228.51|22108.51|22228.51|22108.51|22211.82|22091.82|10
1621353550000|2021-05-18 15:59:10|22230.68|22110.68|22261.68|22141.68|22261.68|22141.68|22230.68|22110.68|10
1621353560000|2021-05-18 15:59:20|22263.14|22143.14|22272.63|22152.63|22272.63|22152.63|22263.14|22143.14|10
1621353570000|2021-05-18 15:59:30|22271.24|22151.24|22274.83|22154.83|22277.3|22157.3|22270.8|22150.8|10
1621353580000|2021-05-18 15:59:40|22274.58|22154.58|22267.9|22147.9|22274.87|22154.87|22267.9|22147.9|10
1621353590000|2021-05-18 15:59:50|22266.99|22146.99|22259.61|22139.61|22266.99|22146.99|22259.61|22139.61|10
1621353600000|2021-05-18 16:00:00|22258.98|22138.98|22242.06|22122.06|22258.98|22138.98|22242.06|22122.06|10
1621353610000|2021-05-18 16:00:10|22240.59|22120.59|22218.48|22098.48|22240.59|22120.59|22218.48|22098.48|10
1621353620000|2021-05-18 16:00:20|22215.26|22095.26|22195.18|22075.18|22215.26|22095.26|22195.18|22075.18|10
1621353630000|2021-05-18 16:00:30|22193.28|22073.28|22183.01|22063.01|22193.28|22073.28|22181.96|22061.96|10
1621353640000|2021-05-18 16:00:40|22184.11|22064.11|22204.23|22084.23|22204.23|22084.23|22184.11|22064.11|10
1621353650000|2021-05-18 16:00:50|22205.02|22085.02|22222.83|22102.83|22222.83|22102.83|22205.02|22085.02|10
1621353660000|2021-05-18 16:01:00|22224.79|22104.79|22255.47|22135.47|22255.47|22135.47|22224.79|22104.79|10
1621353670000|2021-05-18 16:01:10|22257.61|22137.61|22277.57|22157.57|22277.57|22157.57|22257.01|22137.01|10
1621353680000|2021-05-18 16:01:20|22281.78|22161.78|22295.26|22175.26|22295.26|22175.26|22281.78|22161.78|10
1621353690000|2021-05-18 16:01:30|22298.11|22178.11|22319.7|22199.7|22319.7|22199.7|22296.43|22176.43|10
1621353700000|2021-05-18 16:01:40|22320.98|22200.98|22332.99|22212.99|22333.47|22213.47|22320.98|22200.98|10
1621353710000|2021-05-18 16:01:50|22333.25|22213.25|22336.36|22216.36|22342.05|22222.05|22333.25|22213.25|10
1621353720000|2021-05-18 16:02:00|22334.55|22214.55|22323.37|22203.37|22335.22|22215.22|22323.37|22203.37|10
1621353730000|2021-05-18 16:02:10|22323.36|22203.36|22324.55|22204.55|22325.33|22205.33|22314.39|22194.39|10
1621353740000|2021-05-18 16:02:20|22324.17|22204.17|22366.04|22246.04|22366.04|22246.04|22324.17|22204.17|10
1621353750000|2021-05-18 16:02:30|22368.43|22248.43|22390.43|22270.43|22390.43|22270.43|22368.43|22248.43|10
1621353760000|2021-05-18 16:02:40|22395.08|22275.08|22405.34|22285.34|22405.51|22285.51|22395.08|22275.08|10
1621353770000|2021-05-18 16:02:50|22405.49|22285.49|22419.48|22299.48|22419.48|22299.48|22405.49|22285.49|10
1621353780000|2021-05-18 16:03:00|22419.13|22299.13|22393.71|22273.71|22419.13|22299.13|22393.71|22273.71|10
1621353790000|2021-05-18 16:03:10|22390.05|22270.05|22378.62|22258.62|22390.05|22270.05|22377.14|22257.14|10
1621353800000|2021-05-18 16:03:20|22379.58|22259.58|22394.54|22274.54|22394.54|22274.54|22379.58|22259.58|10
1621353810000|2021-05-18 16:03:30|22394.65|22274.65|22396.8|22276.8|22404.4|22284.4|22394.65|22274.65|10
1621353820000|2021-05-18 16:03:40|22396.18|22276.18|22411.55|22291.55|22411.55|22291.55|22396.18|22276.18|10
1621353830000|2021-05-18 16:03:50|22412.29|22292.29|22419.52|22299.52|22419.52|22299.52|22412.29|22292.29|10
1621353840000|2021-05-18 16:04:00|22419.66|22299.66|22430.33|22310.33|22430.33|22310.33|22419.66|22299.66|10
1621353850000|2021-05-18 16:04:10|22430.91|22310.91|22429.9|22309.9|22432.57|22312.57|22429.9|22309.9|10
1621353860000|2021-05-18 16:04:20|22430.62|22310.62|22433.91|22313.91|22434.46|22314.46|22430.62|22310.62|10
1621353870000|2021-05-18 16:04:30|22433.64|22313.64|22437.39|22317.39|22437.39|22317.39|22431.73|22311.73|10
1621353880000|2021-05-18 16:04:40|22436.19|22316.19|22435.22|22315.22|22439.11|22319.11|22435.22|22315.22|10
1621353890000|2021-05-18 16:04:50|22434.22|22314.22|22419.37|22299.37|22434.24|22314.24|22419.37|22299.37|10
1621353900000|2021-05-18 16:05:00|22418.46|22298.46|22402.64|22282.64|22418.46|22298.46|22402.64|22282.64|10
1621353910000|2021-05-18 16:05:10|22402.33|22282.33|22385.48|22265.48|22402.49|22282.49|22385.48|22265.48|10
1621353920000|2021-05-18 16:05:20|22384.48|22264.48|22407.86|22287.86|22407.86|22287.86|22384.48|22264.48|10
1621353930000|2021-05-18 16:05:30|22411.67|22291.67|22440.74|22320.74|22440.74|22320.74|22411.67|22291.67|10
1621353940000|2021-05-18 16:05:40|22440.84|22320.84|22446.24|22326.24|22446.24|22326.24|22440.84|22320.84|10
1621353950000|2021-05-18 16:05:50|22446.56|22326.56|22450.63|22330.63|22451.64|22331.64|22446.56|22326.56|10
1621353960000|2021-05-18 16:06:00|22452.27|22332.27|22458.29|22338.29|22458.29|22338.29|22450.92|22330.92|10
1621353970000|2021-05-18 16:06:10|22458.47|22338.47|22456.44|22336.44|22459.39|22339.39|22456.44|22336.44|10
1621353980000|2021-05-18 16:06:20|22455.05|22335.05|22454.5|22334.5|22456.4|22336.4|22453.63|22333.63|10
1621353990000|2021-05-18 16:06:30|22454.25|22334.25|22436.76|22316.76|22454.25|22334.25|22436|22316|10
1621354000000|2021-05-18 16:06:40|22435.54|22315.54|22445.84|22325.84|22447.23|22327.23|22435.54|22315.54|10
1621354010000|2021-05-18 16:06:50|22448.29|22328.29|22447.35|22327.35|22449.8|22329.8|22446.88|22326.88|10
1621354020000|2021-05-18 16:07:00|22446.42|22326.42|22434.77|22314.77|22447.42|22327.42|22434.77|22314.77|10
1621354030000|2021-05-18 16:07:10|22432.27|22312.27|22427.91|22307.91|22432.27|22312.27|22427.69|22307.69|10
1621354040000|2021-05-18 16:07:20|22426.57|22306.57|22418.42|22298.42|22426.57|22306.57|22417.73|22297.73|10
1621354050000|2021-05-18 16:07:30|22418.18|22298.18|22405.98|22285.98|22418.18|22298.18|22405.98|22285.98|10
1621354060000|2021-05-18 16:07:40|22404.07|22284.07|22393.54|22273.54|22404.07|22284.07|22393.54|22273.54|10
1621354070000|2021-05-18 16:07:50|22394.92|22274.92|22389.8|22269.8|22396.74|22276.74|22389.8|22269.8|10
1621354080000|2021-05-18 16:08:00|22384.18|22264.18|22383.24|22263.24|22384.18|22264.18|22380.58|22260.58|10
1621354090000|2021-05-18 16:08:10|22381.79|22261.79|22388.31|22268.31|22388.31|22268.31|22380.48|22260.48|10
1621354100000|2021-05-18 16:08:20|22388.61|22268.61|22404.79|22284.79|22404.79|22284.79|22388.61|22268.61|10
1621354110000|2021-05-18 16:08:30|22404.97|22284.97|22398.33|22278.33|22406.34|22286.34|22398.33|22278.33|10
1621354120000|2021-05-18 16:08:40|22398.07|22278.07|22379.4|22259.4|22398.07|22278.07|22379.4|22259.4|10
1621354130000|2021-05-18 16:08:50|22375.43|22255.43|22350.8|22230.8|22375.43|22255.43|22350.8|22230.8|10
1621354140000|2021-05-18 16:09:00|22346.75|22226.75|22342.27|22222.27|22346.8|22226.8|22342.03|22222.03|10
1621354150000|2021-05-18 16:09:10|22340.1|22220.1|22333.79|22213.79|22340.4|22220.4|22333.79|22213.79|10
1621354160000|2021-05-18 16:09:20|22333.1|22213.1|22306.07|22186.07|22333.1|22213.1|22306.07|22186.07|10
1621354170000|2021-05-18 16:09:30|22304.71|22184.71|22297.08|22177.08|22304.71|22184.71|22295.3|22175.3|10
1621354180000|2021-05-18 16:09:40|22298.29|22178.29|22299.85|22179.85|22301.67|22181.67|22297.4|22177.4|10
1621354190000|2021-05-18 16:09:50|22299.16|22179.16|22287.46|22167.46|22299.56|22179.56|22287.46|22167.46|10
1621354200000|2021-05-18 16:10:00|22285.5|22165.5|22279.48|22159.48|22285.5|22165.5|22278.57|22158.57|10
1621354210000|2021-05-18 16:10:10|22281.03|22161.03|22282.14|22162.14|22292.18|22172.18|22281.03|22161.03|10
1621354220000|2021-05-18 16:10:20|22283.42|22163.42|22260.34|22140.34|22283.42|22163.42|22260.34|22140.34|10
1621354230000|2021-05-18 16:10:30|22259.87|22139.87|22231.24|22111.24|22259.87|22139.87|22231.24|22111.24|10
1621354240000|2021-05-18 16:10:40|22227.89|22107.89|22203.4|22083.4|22227.89|22107.89|22203.4|22083.4|10
1621354250000|2021-05-18 16:10:50|22202.29|22082.29|22185.19|22065.19|22202.3|22082.3|22185.19|22065.19|10
1621354260000|2021-05-18 16:11:00|22182.92|22062.92|22204.57|22084.57|22204.57|22084.57|22182.92|22062.92|10
1621354270000|2021-05-18 16:11:10|22205.6|22085.6|22217.57|22097.57|22217.57|22097.57|22205.6|22085.6|10
1621354280000|2021-05-18 16:11:20|22215.94|22095.94|22215.42|22095.42|22219.75|22099.75|22215.42|22095.42|10
1621354290000|2021-05-18 16:11:30|22215.41|22095.41|22205.02|22085.02|22216.08|22096.08|22205.02|22085.02|10
1621354300000|2021-05-18 16:11:40|22203.89|22083.89|22171.3|22051.3|22203.89|22083.89|22171.3|22051.3|10
1621354310000|2021-05-18 16:11:50|22170.24|22050.24|22131.14|22011.14|22170.84|22050.84|22131.14|22011.14|10
1621354320000|2021-05-18 16:12:00|22129.47|22009.47|22121.83|22001.83|22132.2|22012.2|22121.83|22001.83|9
1621354330000|2021-05-18 16:12:10|22117.99|21997.99|22090.53|21970.53|22118.2|21998.2|22090.53|21970.53|10
1621354340000|2021-05-18 16:12:20|22089.06|21969.06|22064.18|21944.18|22089.06|21969.06|22049.08|21929.08|10
1621354350000|2021-05-18 16:12:30|22066.29|21946.29|22084.7|21964.7|22084.7|21964.7|22065.33|21945.33|10
1621354360000|2021-05-18 16:12:40|22091.53|21971.53|22081.55|21961.55|22095.71|21975.71|22081.55|21961.55|10
1621354370000|2021-05-18 16:12:50|22079.96|21959.96|22075.29|21955.29|22080.84|21960.84|22065.8|21945.8|10
1621354380000|2021-05-18 16:13:00|22078.08|21958.08|22071.79|21951.79|22078.08|21958.08|22068.08|21948.08|10
1621354390000|2021-05-18 16:13:10|22072.6|21952.6|22086.56|21966.56|22086.56|21966.56|22072.6|21952.6|10
1621354400000|2021-05-18 16:13:20|22086.59|21966.59|22087.38|21967.38|22089.64|21969.64|22086.59|21966.59|10
1621354410000|2021-05-18 16:13:30|22084.72|21964.72|22063.03|21943.03|22086.25|21966.25|22063.03|21943.03|10
1621354420000|2021-05-18 16:13:40|22056.84|21936.84|22054.56|21934.56|22058.02|21938.02|22054.56|21934.56|10
1621354430000|2021-05-18 16:13:50|22054.12|21934.12|22058|21938|22058|21938|22048.25|21928.25|10
1621354440000|2021-05-18 16:14:00|22058.94|21938.94|22073.11|21953.11|22073.11|21953.11|22058.94|21938.94|10
1621354450000|2021-05-18 16:14:10|22072.88|21952.88|22095.69|21975.69|22095.69|21975.69|22072.88|21952.88|10
1621354460000|2021-05-18 16:14:20|22097.44|21977.44|22116.13|21996.13|22116.13|21996.13|22097.44|21977.44|10
1621354470000|2021-05-18 16:14:30|22117.02|21997.02|22115.48|21995.48|22117.63|21997.63|22114.14|21994.14|10
1621354480000|2021-05-18 16:14:40|22114.74|21994.74|22084.87|21964.87|22114.74|21994.74|22084.87|21964.87|10
1621354490000|2021-05-18 16:14:50|22079.92|21959.92|22063.27|21943.27|22080.98|21960.98|22063.27|21943.27|10
1621354500000|2021-05-18 16:15:00|22058.16|21938.16|22050.46|21930.46|22058.54|21938.54|22049.89|21929.89|10
1621354510000|2021-05-18 16:15:10|22048.18|21928.18|22065.94|21945.94|22065.94|21945.94|22046.43|21926.43|10
1621354520000|2021-05-18 16:15:20|22067.94|21947.94|22076.85|21956.85|22076.85|21956.85|22067.6|21947.6|10
1621354530000|2021-05-18 16:15:30|22075.48|21955.48|22083.19|21963.19|22083.65|21963.65|22075.48|21955.48|10
1621354540000|2021-05-18 16:15:40|22081.76|21961.76|22087.06|21967.06|22087.06|21967.06|22080.59|21960.59|10
1621354550000|2021-05-18 16:15:50|22087.86|21967.86|22110.86|21990.86|22110.86|21990.86|22087.86|21967.86|10
1621354560000|2021-05-18 16:16:00|22112.63|21992.63|22120.64|22000.64|22120.64|22000.64|22111.04|21991.04|10
1621354570000|2021-05-18 16:16:10|22122.51|22002.51|22142.27|22022.27|22142.27|22022.27|22122.51|22002.51|10
1621354580000|2021-05-18 16:16:20|22143.79|22023.79|22153.53|22033.53|22156.42|22036.42|22143.74|22023.74|10
1621354590000|2021-05-18 16:16:30|22155.46|22035.46|22154.32|22034.32|22157.21|22037.21|22152.55|22032.55|10
1621354600000|2021-05-18 16:16:40|22153.54|22033.54|22154.81|22034.81|22155.45|22035.45|22153.54|22033.54|10
1621354610000|2021-05-18 16:16:50|22155.39|22035.39|22156.07|22036.07|22156.75|22036.75|22154.93|22034.93|10
1621354620000|2021-05-18 16:17:00|22154.23|22034.23|22180.03|22060.03|22180.03|22060.03|22153.47|22033.47|10
1621354630000|2021-05-18 16:17:10|22185.46|22065.46|22198.13|22078.13|22198.13|22078.13|22185.46|22065.46|10
1621354640000|2021-05-18 16:17:20|22201.22|22081.22|22215.67|22095.67|22215.67|22095.67|22201.22|22081.22|10
1621354650000|2021-05-18 16:17:30|22219.17|22099.17|22230.93|22110.93|22233.15|22113.15|22218.4|22098.4|10
1621354660000|2021-05-18 16:17:40|22229.29|22109.29|22213.83|22093.83|22229.29|22109.29|22213.83|22093.83|10
1621354670000|2021-05-18 16:17:50|22212.65|22092.65|22195.05|22075.05|22212.65|22092.65|22195.05|22075.05|10
1621354680000|2021-05-18 16:18:00|22193.74|22073.74|22177.66|22057.66|22193.74|22073.74|22177.66|22057.66|10
1621354690000|2021-05-18 16:18:10|22176.98|22056.98|22189.77|22069.77|22189.77|22069.77|22176.98|22056.98|10
1621354700000|2021-05-18 16:18:20|22189.86|22069.86|22200.59|22080.59|22200.59|22080.59|22189.86|22069.86|10
1621354710000|2021-05-18 16:18:30|22202.11|22082.11|22207.38|22087.38|22209.35|22089.35|22202.11|22082.11|10
1621354720000|2021-05-18 16:18:40|22205.98|22085.98|22206.29|22086.29|22206.29|22086.29|22204.23|22084.23|10
1621354730000|2021-05-18 16:18:50|22206.42|22086.42|22206.98|22086.98|22208.49|22088.49|22205.21|22085.21|10
1621354740000|2021-05-18 16:19:00|22207.73|22087.73|22207.88|22087.88|22208.66|22088.66|22207.34|22087.34|10
1621354750000|2021-05-18 16:19:10|22205.36|22085.36|22207.2|22087.2|22207.2|22087.2|22204.79|22084.79|10
1621354760000|2021-05-18 16:19:20|22208.62|22088.62|22217.83|22097.83|22217.83|22097.83|22208.61|22088.61|10
1621354770000|2021-05-18 16:19:30|22219.01|22099.01|22223.83|22103.83|22224.1|22104.1|22219.01|22099.01|10
1621354780000|2021-05-18 16:19:40|22223.27|22103.27|22236.37|22116.37|22236.37|22116.37|22223.27|22103.27|10
1621354790000|2021-05-18 16:19:50|22237.52|22117.52|22243.91|22123.91|22243.91|22123.91|22237.52|22117.52|10
1621354800000|2021-05-18 16:20:00|22246.2|22126.2|22277.63|22157.63|22277.63|22157.63|22246.2|22126.2|10
1621354810000|2021-05-18 16:20:10|22287.76|22167.76|22298.97|22178.97|22298.97|22178.97|22287.76|22167.76|10
1621354820000|2021-05-18 16:20:20|22298.24|22178.24|22318.78|22198.78|22320.94|22200.94|22298.24|22178.24|10
1621354830000|2021-05-18 16:20:30|22318.27|22198.27|22308.69|22188.69|22319.6|22199.6|22308.69|22188.69|10
1621354840000|2021-05-18 16:20:40|22307.86|22187.86|22292.84|22172.84|22307.86|22187.86|22292.84|22172.84|10
1621354850000|2021-05-18 16:20:50|22293.25|22173.25|22278.87|22158.87|22293.57|22173.57|22277.23|22157.23|10
1621354860000|2021-05-18 16:21:00|22280.37|22160.37|22270.74|22150.74|22281.05|22161.05|22270.74|22150.74|10
1621354870000|2021-05-18 16:21:10|22267.59|22147.59|22250.57|22130.57|22267.59|22147.59|22250.57|22130.57|10
1621354880000|2021-05-18 16:21:20|22249.88|22129.88|22253.89|22133.89|22253.89|22133.89|22244.67|22124.67|10
1621354890000|2021-05-18 16:21:30|22253.21|22133.21|22280.06|22160.06|22280.06|22160.06|22253.21|22133.21|10
1621354900000|2021-05-18 16:21:40|22280.8|22160.8|22292.4|22172.4|22292.4|22172.4|22280.8|22160.8|10
1621354910000|2021-05-18 16:21:50|22289.76|22169.76|22314.31|22194.31|22314.31|22194.31|22289.76|22169.76|10
1621354920000|2021-05-18 16:22:00|22315.79|22195.79|22323.73|22203.73|22324.04|22204.04|22315.79|22195.79|10
1621354930000|2021-05-18 16:22:10|22321.29|22201.29|22322.05|22202.05|22324.93|22204.93|22319.28|22199.28|10
1621354940000|2021-05-18 16:22:20|22324.75|22204.75|22309.36|22189.36|22324.75|22204.75|22309.36|22189.36|10
1621354950000|2021-05-18 16:22:30|22310.29|22190.29|22305.94|22185.94|22311.28|22191.28|22305.94|22185.94|9
1621354960000|2021-05-18 16:22:40|22296.58|22176.58|22292.96|22172.96|22296.64|22176.64|22292.45|22172.45|10
1621354970000|2021-05-18 16:22:50|22293.49|22173.49|22286.6|22166.6|22293.49|22173.49|22285.29|22165.29|10
1621354980000|2021-05-18 16:23:00|22288.02|22168.02|22305.25|22185.25|22305.25|22185.25|22287.78|22167.78|10
1621354990000|2021-05-18 16:23:10|22303.17|22183.17|22301|22181|22306.75|22186.75|22301|22181|9
1621355000000|2021-05-18 16:23:20|22300.82|22180.82|22284.16|22164.16|22300.82|22180.82|22284.16|22164.16|10
1621355010000|2021-05-18 16:23:30|22281.74|22161.74|22269.47|22149.47|22281.74|22161.74|22269.47|22149.47|10
1621355020000|2021-05-18 16:23:40|22267.82|22147.82|22251.13|22131.13|22267.82|22147.82|22251.13|22131.13|10
1621355030000|2021-05-18 16:23:50|22250.18|22130.18|22253.9|22133.9|22253.9|22133.9|22248.43|22128.43|10
1621355040000|2021-05-18 16:24:00|22254.84|22134.84|22267.73|22147.73|22267.73|22147.73|22254.84|22134.84|10
1621355050000|2021-05-18 16:24:10|22267.13|22147.13|22280.6|22160.6|22281.9|22161.9|22267.13|22147.13|10
1621355060000|2021-05-18 16:24:20|22277.13|22157.13|22274.02|22154.02|22279.3|22159.3|22274.02|22154.02|10
1621355070000|2021-05-18 16:24:30|22270.37|22150.37|22263.99|22143.99|22271.05|22151.05|22261.53|22141.53|10
1621355080000|2021-05-18 16:24:40|22264.13|22144.13|22261.79|22141.79|22264.13|22144.13|22259.83|22139.83|10
1621355090000|2021-05-18 16:24:50|22263.37|22143.37|22259.99|22139.99|22264.91|22144.91|22259.99|22139.99|10
1621355100000|2021-05-18 16:25:00|22257.93|22137.93|22251.44|22131.44|22257.93|22137.93|22251.44|22131.44|10
1621355110000|2021-05-18 16:25:10|22251.96|22131.96|22259.33|22139.33|22259.33|22139.33|22251.96|22131.96|10
1621355120000|2021-05-18 16:25:20|22261.01|22141.01|22269.84|22149.84|22269.84|22149.84|22261.01|22141.01|10
1621355130000|2021-05-18 16:25:30|22270.52|22150.52|22265.65|22145.65|22271.18|22151.18|22265.27|22145.27|9
1621355140000|2021-05-18 16:25:40|22267.5|22147.5|22272.49|22152.49|22272.49|22152.49|22267.5|22147.5|10
1621355150000|2021-05-18 16:25:50|22275.13|22155.13|22267.25|22147.25|22275.78|22155.78|22267.25|22147.25|10
1621355160000|2021-05-18 16:26:00|22264.82|22144.82|22250.7|22130.7|22264.82|22144.82|22250.7|22130.7|10
1621355170000|2021-05-18 16:26:10|22243.71|22123.71|22212.34|22092.34|22243.71|22123.71|22212.34|22092.34|10
1621355180000|2021-05-18 16:26:20|22211.72|22091.72|22188.03|22068.03|22211.72|22091.72|22188.03|22068.03|10
1621355190000|2021-05-18 16:26:30|22175.76|22055.76|22177.94|22057.94|22177.94|22057.94|22172.16|22052.16|10
1621355200000|2021-05-18 16:26:40|22177.29|22057.29|22181.66|22061.66|22181.66|22061.66|22177.29|22057.29|10
1621355210000|2021-05-18 16:26:50|22184.07|22064.07|22190.12|22070.12|22191.16|22071.16|22184.07|22064.07|10
1621355220000|2021-05-18 16:27:00|22193.91|22073.91|22190.26|22070.26|22194.38|22074.38|22190.26|22070.26|10
1621355230000|2021-05-18 16:27:10|22191|22071|22187.62|22067.62|22191.17|22071.17|22187.6|22067.6|10
1621355240000|2021-05-18 16:27:20|22185.44|22065.44|22178.6|22058.6|22186.66|22066.66|22178.6|22058.6|10
1621355250000|2021-05-18 16:27:30|22178.55|22058.55|22164.44|22044.44|22178.55|22058.55|22164.44|22044.44|10
1621355260000|2021-05-18 16:27:40|22163.52|22043.52|22157.52|22037.52|22163.71|22043.71|22157.52|22037.52|10
1621355270000|2021-05-18 16:27:50|22154.92|22034.92|22152.32|22032.32|22154.92|22034.92|22151.88|22031.88|10
1621355280000|2021-05-18 16:28:00|22151.93|22031.93|22164.08|22044.08|22164.08|22044.08|22151.19|22031.19|9
1621355290000|2021-05-18 16:28:10|22167.95|22047.95|22181.43|22061.43|22181.43|22061.43|22167.95|22047.95|10
1621355300000|2021-05-18 16:28:20|22183.98|22063.98|22204.25|22084.25|22204.25|22084.25|22183.98|22063.98|10
1621355310000|2021-05-18 16:28:30|22206.23|22086.23|22214.13|22094.13|22216.6|22096.6|22206.23|22086.23|10
1621355320000|2021-05-18 16:28:40|22215.89|22095.89|22219.38|22099.38|22219.38|22099.38|22214.91|22094.91|10
1621355330000|2021-05-18 16:28:50|22220.29|22100.29|22233.49|22113.49|22234.4|22114.4|22220.29|22100.29|10
1621355340000|2021-05-18 16:29:00|22238|22118|22297.17|22177.17|22297.17|22177.17|22238|22118|10
1621355350000|2021-05-18 16:29:10|22313.49|22193.49|22355.16|22235.16|22355.16|22235.16|22313.49|22193.49|10
1621355360000|2021-05-18 16:29:20|22357.37|22237.37|22345.06|22225.06|22358.04|22238.04|22343.14|22223.14|10
1621355370000|2021-05-18 16:29:30|22347.75|22227.75|22377.2|22257.2|22377.2|22257.2|22347.75|22227.75|10
1621355380000|2021-05-18 16:29:40|22385.55|22265.55|22430.47|22310.47|22430.47|22310.47|22385.55|22265.55|10
1621355390000|2021-05-18 16:29:50|22435.59|22315.59|22451.56|22331.56|22452.14|22332.14|22435.59|22315.59|10
1621355400000|2021-05-18 16:30:00|22448.09|22328.09|22448.23|22328.23|22450.59|22330.59|22442.3|22322.3|10
1621355410000|2021-05-18 16:30:10|22443.31|22323.31|22435.56|22315.56|22443.31|22323.31|22435.56|22315.56|10
1621355420000|2021-05-18 16:30:20|22437.55|22317.55|22441.28|22321.28|22441.28|22321.28|22437.55|22317.55|10
1621355430000|2021-05-18 16:30:30|22438.67|22318.67|22432.28|22312.28|22438.67|22318.67|22432.28|22312.28|10
1621355440000|2021-05-18 16:30:40|22433.83|22313.83|22423.91|22303.91|22439.44|22319.44|22423.91|22303.91|10
1621355450000|2021-05-18 16:30:50|22415.56|22295.56|22410.32|22290.32|22416.48|22296.48|22407.51|22287.51|10
1621355460000|2021-05-18 16:31:00|22410.97|22290.97|22443.8|22323.8|22443.8|22323.8|22410.97|22290.97|10
1621355470000|2021-05-18 16:31:10|22446.79|22326.79|22451.35|22331.35|22451.35|22331.35|22446.04|22326.04|10
1621355480000|2021-05-18 16:31:20|22448.5|22328.5|22441.69|22321.69|22448.5|22328.5|22441.69|22321.69|10
1621355490000|2021-05-18 16:31:30|22438.31|22318.31|22429.17|22309.17|22438.31|22318.31|22429.17|22309.17|10
1621355500000|2021-05-18 16:31:40|22424.13|22304.13|22420.34|22300.34|22424.13|22304.13|22420.34|22300.34|10
1621355510000|2021-05-18 16:31:50|22419.48|22299.48|22417.04|22297.04|22419.48|22299.48|22416.87|22296.87|10
1621355520000|2021-05-18 16:32:00|22417.2|22297.2|22418.32|22298.32|22418.68|22298.68|22416.24|22296.24|10
1621355530000|2021-05-18 16:32:10|22417.5|22297.5|22412.77|22292.77|22417.5|22297.5|22412.5|22292.5|10
1621355540000|2021-05-18 16:32:20|22413.63|22293.63|22444.15|22324.15|22444.15|22324.15|22413.63|22293.63|10
1621355550000|2021-05-18 16:32:30|22443.24|22323.24|22444.47|22324.47|22449.1|22329.1|22443.04|22323.04|10
1621355560000|2021-05-18 16:32:40|22437.08|22317.08|22423.53|22303.53|22438.06|22318.06|22423.45|22303.45|10
1621355570000|2021-05-18 16:32:50|22421.22|22301.22|22419.28|22299.28|22421.22|22301.22|22417.24|22297.24|10
1621355580000|2021-05-18 16:33:00|22418.3|22298.3|22423.62|22303.62|22423.62|22303.62|22417.41|22297.41|10
1621355590000|2021-05-18 16:33:10|22426.8|22306.8|22445.53|22325.53|22445.53|22325.53|22426.8|22306.8|10
1621355600000|2021-05-18 16:33:20|22445.22|22325.22|22450.67|22330.67|22452.96|22332.96|22445.22|22325.22|10
1621355610000|2021-05-18 16:33:30|22450.49|22330.49|22450.13|22330.13|22452.55|22332.55|22450.13|22330.13|10
1621355620000|2021-05-18 16:33:40|22450.83|22330.83|22443.06|22323.06|22450.83|22330.83|22442.46|22322.46|10
1621355630000|2021-05-18 16:33:50|22444.28|22324.28|22457.27|22337.27|22461.85|22341.85|22444.28|22324.28|10
1621355640000|2021-05-18 16:34:00|22455.49|22335.49|22461.37|22341.37|22462.17|22342.17|22455.49|22335.49|10
1621355650000|2021-05-18 16:34:10|22464.2|22344.2|22482.22|22362.22|22482.22|22362.22|22464.2|22344.2|10
1621355660000|2021-05-18 16:34:20|22482.12|22362.12|22477.17|22357.17|22482.12|22362.12|22477.17|22357.17|10
1621355670000|2021-05-18 16:34:30|22477.28|22357.28|22479.83|22359.83|22479.83|22359.83|22474.97|22354.97|9
1621355680000|2021-05-18 16:34:40|22478.73|22358.73|22471.2|22351.2|22478.73|22358.73|22470.23|22350.23|10
1621355690000|2021-05-18 16:34:50|22465.34|22345.34|22428.83|22308.83|22465.34|22345.34|22428.83|22308.83|10
1621355700000|2021-05-18 16:35:00|22428.68|22308.68|22427.02|22307.02|22428.68|22308.68|22422.05|22302.05|10
1621355710000|2021-05-18 16:35:10|22426.76|22306.76|22428.74|22308.74|22428.74|22308.74|22421.11|22301.11|10
1621355720000|2021-05-18 16:35:20|22432.74|22312.74|22450.27|22330.27|22450.27|22330.27|22432.74|22312.74|10
1621355730000|2021-05-18 16:35:30|22455.78|22335.78|22469.9|22349.9|22469.9|22349.9|22455.78|22335.78|10
1621355740000|2021-05-18 16:35:40|22471.12|22351.12|22485.93|22365.93|22486.76|22366.76|22471.12|22351.12|10
1621355750000|2021-05-18 16:35:50|22483.75|22363.75|22485.17|22365.17|22485.17|22365.17|22480.86|22360.86|10
1621355760000|2021-05-18 16:36:00|22487.84|22367.84|22505.39|22385.39|22505.39|22385.39|22487.84|22367.84|10
1621355770000|2021-05-18 16:36:10|22507.24|22387.24|22523.52|22403.52|22523.52|22403.52|22507.24|22387.24|10
1621355780000|2021-05-18 16:36:20|22519.25|22399.25|22507.2|22387.2|22519.25|22399.25|22507.2|22387.2|10
1621355790000|2021-05-18 16:36:30|22508.14|22388.14|22510.79|22390.79|22510.79|22390.79|22498.23|22378.23|10
1621355800000|2021-05-18 16:36:40|22513.79|22393.79|22524.3|22404.3|22526.31|22406.31|22513.07|22393.07|10
1621355810000|2021-05-18 16:36:50|22524.78|22404.78|22521.74|22401.74|22524.78|22404.78|22519.07|22399.07|10
1621355820000|2021-05-18 16:37:00|22524.1|22404.1|22531.38|22411.38|22532.43|22412.43|22524.1|22404.1|9
1621355830000|2021-05-18 16:37:10|22531.18|22411.18|22533.35|22413.35|22536.65|22416.65|22531.18|22411.18|10
1621355840000|2021-05-18 16:37:20|22528.55|22408.55|22526.15|22406.15|22528.55|22408.55|22523.27|22403.27|10
1621355850000|2021-05-18 16:37:30|22526.25|22406.25|22542.22|22422.22|22544.65|22424.65|22525.82|22405.82|10
1621355860000|2021-05-18 16:37:40|22548.65|22428.65|22574.96|22454.96|22574.96|22454.96|22548.65|22428.65|10
1621355870000|2021-05-18 16:37:50|22584.75|22464.75|22602.83|22482.83|22602.83|22482.83|22584.75|22464.75|10
1621355880000|2021-05-18 16:38:00|22605.24|22485.24|22605.86|22485.86|22606.98|22486.98|22604|22484|9
1621355890000|2021-05-18 16:38:10|22604.56|22484.56|22600.13|22480.13|22604.56|22484.56|22593.86|22473.86|10
1621355900000|2021-05-18 16:38:20|22598.81|22478.81|22613.86|22493.86|22613.86|22493.86|22598.81|22478.81|10
1621355910000|2021-05-18 16:38:30|22613.75|22493.75|22625.72|22505.72|22625.72|22505.72|22613.29|22493.29|10
1621355920000|2021-05-18 16:38:40|22624.83|22504.83|22620.02|22500.02|22624.83|22504.83|22618.71|22498.71|10
1621355930000|2021-05-18 16:38:50|22621.53|22501.53|22629.43|22509.43|22630.1|22510.1|22621.53|22501.53|10
1621355940000|2021-05-18 16:39:00|22629.97|22509.97|22635.12|22515.12|22635.12|22515.12|22629.89|22509.89|10
1621355950000|2021-05-18 16:39:10|22633.19|22513.19|22631.98|22511.98|22633.25|22513.25|22631.56|22511.56|10
1621355960000|2021-05-18 16:39:20|22634.41|22514.41|22638.32|22518.32|22638.61|22518.61|22634.41|22514.41|10
1621355970000|2021-05-18 16:39:30|22637.19|22517.19|22623.59|22503.59|22637.78|22517.78|22623.41|22503.41|10
1621355980000|2021-05-18 16:39:40|22618.78|22498.78|22617.59|22497.59|22618.78|22498.78|22611.82|22491.82|10
1621355990000|2021-05-18 16:39:50|22621.87|22501.87|22613.5|22493.5|22621.87|22501.87|22613.36|22493.36|10
1621356000000|2021-05-18 16:40:00|22610.8|22490.8|22604.9|22484.9|22610.8|22490.8|22604.7|22484.7|10
1621356010000|2021-05-18 16:40:10|22608.27|22488.27|22609.47|22489.47|22611.19|22491.19|22606.75|22486.75|10
1621356020000|2021-05-18 16:40:20|22601.81|22481.81|22600.15|22480.15|22601.81|22481.81|22597.59|22477.59|10
1621356030000|2021-05-18 16:40:30|22604.02|22484.02|22618.37|22498.37|22619.45|22499.45|22604.02|22484.02|9
1621356040000|2021-05-18 16:40:40|22620.59|22500.59|22632.22|22512.22|22632.22|22512.22|22618.45|22498.45|10
1621356050000|2021-05-18 16:40:50|22635.93|22515.93|22650.73|22530.73|22651.4|22531.4|22635.93|22515.93|10
1621356060000|2021-05-18 16:41:00|22650.15|22530.15|22654.61|22534.61|22655.62|22535.62|22648.68|22528.68|10
1621356070000|2021-05-18 16:41:10|22653.25|22533.25|22655.62|22535.62|22656.31|22536.31|22653.25|22533.25|10
1621356080000|2021-05-18 16:41:20|22657.41|22537.41|22665.41|22545.41|22666.36|22546.36|22657.41|22537.41|10
1621356090000|2021-05-18 16:41:30|22669.48|22549.48|22675.8|22555.8|22675.96|22555.96|22669.48|22549.48|10
1621356100000|2021-05-18 16:41:40|22677.32|22557.32|22689.1|22569.1|22689.1|22569.1|22677.32|22557.32|10
1621356110000|2021-05-18 16:41:50|22692.07|22572.07|22694.66|22574.66|22699.74|22579.74|22692.07|22572.07|10
1621356120000|2021-05-18 16:42:00|22692.95|22572.95|22714.61|22594.61|22714.61|22594.61|22689.34|22569.34|10
1621356130000|2021-05-18 16:42:10|22722.38|22602.38|22734.47|22614.47|22739.71|22619.71|22722.38|22602.38|10
1621356140000|2021-05-18 16:42:20|22732.12|22612.12|22727.63|22607.63|22732.12|22612.12|22726.17|22606.17|10
1621356150000|2021-05-18 16:42:30|22715.56|22595.56|22705.15|22585.15|22715.56|22595.56|22705.15|22585.15|10
1621356160000|2021-05-18 16:42:40|22705.38|22585.38|22701.93|22581.93|22705.61|22585.61|22701.93|22581.93|10
1621356170000|2021-05-18 16:42:50|22702.81|22582.81|22713.33|22593.33|22713.33|22593.33|22702.48|22582.48|10
1621356180000|2021-05-18 16:43:00|22718.48|22598.48|22727.01|22607.01|22727.53|22607.53|22718.48|22598.48|10
1621356190000|2021-05-18 16:43:10|22725.76|22605.76|22730.7|22610.7|22730.7|22610.7|22725.76|22605.76|10
1621356200000|2021-05-18 16:43:20|22731.63|22611.63|22736.33|22616.33|22737.55|22617.55|22731.63|22611.63|10
1621356210000|2021-05-18 16:43:30|22734.08|22614.08|22728.99|22608.99|22734.08|22614.08|22728.87|22608.87|10
1621356220000|2021-05-18 16:43:40|22725.11|22605.11|22717.41|22597.41|22725.11|22605.11|22717.41|22597.41|10
1621356230000|2021-05-18 16:43:50|22714.9|22594.9|22705.88|22585.88|22714.9|22594.9|22705.88|22585.88|10
1621356240000|2021-05-18 16:44:00|22706.54|22586.54|22716.23|22596.23|22716.54|22596.54|22706.13|22586.13|10
1621356250000|2021-05-18 16:44:10|22723.38|22603.38|22735.42|22615.42|22735.42|22615.42|22723.38|22603.38|10
1621356260000|2021-05-18 16:44:20|22734.43|22614.43|22731.42|22611.42|22734.43|22614.43|22730.8|22610.8|10
1621356270000|2021-05-18 16:44:30|22734.13|22614.13|22732.88|22612.88|22734.13|22614.13|22731.34|22611.34|10
1621356280000|2021-05-18 16:44:40|22732.32|22612.32|22734.3|22614.3|22734.3|22614.3|22731.96|22611.96|10
1621356290000|2021-05-18 16:44:50|22733.43|22613.43|22734.64|22614.64|22735.32|22615.32|22733.43|22613.43|10
1621356300000|2021-05-18 16:45:00|22733.35|22613.35|22735.91|22615.91|22736.44|22616.44|22732.63|22612.63|10
1621356310000|2021-05-18 16:45:10|22735.4|22615.4|22733.93|22613.93|22735.8|22615.8|22728.37|22608.37|10
1621356320000|2021-05-18 16:45:20|22734.12|22614.12|22732.81|22612.81|22734.25|22614.25|22729.38|22609.38|10
1621356330000|2021-05-18 16:45:30|22732.19|22612.19|22716.1|22596.1|22732.19|22612.19|22716.1|22596.1|10
1621356340000|2021-05-18 16:45:40|22714.58|22594.58|22692.86|22572.86|22714.58|22594.58|22692.86|22572.86|10
1621356350000|2021-05-18 16:45:50|22689.9|22569.9|22683.1|22563.1|22689.9|22569.9|22682.31|22562.31|10
1621356360000|2021-05-18 16:46:00|22683.44|22563.44|22676.34|22556.34|22684.05|22564.05|22676.34|22556.34|10
1621356370000|2021-05-18 16:46:10|22675.78|22555.78|22678.52|22558.52|22678.52|22558.52|22666.7|22546.7|10
1621356380000|2021-05-18 16:46:20|22682.11|22562.11|22717.62|22597.62|22717.62|22597.62|22682.11|22562.11|9
1621356390000|2021-05-18 16:46:30|22718.35|22598.35|22719.98|22599.98|22721.27|22601.27|22717.13|22597.13|10
1621356400000|2021-05-18 16:46:40|22718.83|22598.83|22703.03|22583.03|22718.83|22598.83|22703.03|22583.03|10
1621356410000|2021-05-18 16:46:50|22703.33|22583.33|22693.64|22573.64|22703.33|22583.33|22693.64|22573.64|10
1621356420000|2021-05-18 16:47:00|22691.53|22571.53|22684.1|22564.1|22691.53|22571.53|22684.1|22564.1|10
1621356430000|2021-05-18 16:47:10|22683.12|22563.12|22656.66|22536.66|22683.12|22563.12|22656.66|22536.66|10
1621356440000|2021-05-18 16:47:20|22656.13|22536.13|22662.86|22542.86|22662.86|22542.86|22656.1|22536.1|10
1621356450000|2021-05-18 16:47:30|22663.16|22543.16|22665.57|22545.57|22670.54|22550.54|22663.16|22543.16|10
1621356460000|2021-05-18 16:47:40|22663.26|22543.26|22661.9|22541.9|22665.61|22545.61|22660.55|22540.55|10
1621356470000|2021-05-18 16:47:50|22661.61|22541.61|22657.15|22537.15|22661.61|22541.61|22654.79|22534.79|10
1621356480000|2021-05-18 16:48:00|22657.03|22537.03|22652.62|22532.62|22658.56|22538.56|22652.62|22532.62|10
1621356490000|2021-05-18 16:48:10|22654.06|22534.06|22655.75|22535.75|22656.62|22536.62|22650.46|22530.46|10
1621356500000|2021-05-18 16:48:20|22657.82|22537.82|22700.51|22580.51|22701.56|22581.56|22657.82|22537.82|10
1621356510000|2021-05-18 16:48:30|22703.44|22583.44|22728.18|22608.18|22728.18|22608.18|22703.44|22583.44|10
1621356520000|2021-05-18 16:48:40|22730.6|22610.6|22756.15|22636.15|22756.78|22636.78|22730.6|22610.6|9
1621356530000|2021-05-18 16:48:50|22755.76|22635.76|22757.84|22637.84|22763.36|22643.36|22755.76|22635.76|10
1621356540000|2021-05-18 16:49:00|22758.53|22638.53|22740.21|22620.21|22759.33|22639.33|22740.21|22620.21|10
1621356550000|2021-05-18 16:49:10|22739.78|22619.78|22735.53|22615.53|22739.78|22619.78|22732.28|22612.28|10
1621356560000|2021-05-18 16:49:20|22734.84|22614.84|22736.63|22616.63|22738.75|22618.75|22734.84|22614.84|10
1621356570000|2021-05-18 16:49:30|22733.96|22613.96|22719.84|22599.84|22733.96|22613.96|22719.84|22599.84|10
1621356580000|2021-05-18 16:49:40|22717.36|22597.36|22719.54|22599.54|22720.17|22600.17|22710.78|22590.78|10
1621356590000|2021-05-18 16:49:50|22721.26|22601.26|22725.08|22605.08|22725.33|22605.33|22719.08|22599.08|10
1621356600000|2021-05-18 16:50:00|22724.42|22604.42|22713.2|22593.2|22724.42|22604.42|22713.2|22593.2|10
1621356610000|2021-05-18 16:50:10|22712.68|22592.68|22703.97|22583.97|22712.68|22592.68|22703.97|22583.97|10
1621356620000|2021-05-18 16:50:20|22703.28|22583.28|22717.63|22597.63|22717.63|22597.63|22703.28|22583.28|10
1621356630000|2021-05-18 16:50:30|22716.44|22596.44|22717.83|22597.83|22717.83|22597.83|22713.19|22593.19|10
1621356640000|2021-05-18 16:50:40|22720.18|22600.18|22723.59|22603.59|22724.43|22604.43|22720.18|22600.18|10
1621356650000|2021-05-18 16:50:50|22722.63|22602.63|22717.09|22597.09|22722.63|22602.63|22716.69|22596.69|10
1621356660000|2021-05-18 16:51:00|22717.75|22597.75|22712.71|22592.71|22717.75|22597.75|22710.51|22590.51|10
1621356670000|2021-05-18 16:51:10|22712.44|22592.44|22711.7|22591.7|22712.44|22592.44|22703.95|22583.95|10
1621356680000|2021-05-18 16:51:20|22711.38|22591.38|22768.76|22648.76|22768.76|22648.76|22711.38|22591.38|10
1621356690000|2021-05-18 16:51:30|22768.98|22648.98|22788.65|22668.65|22788.65|22668.65|22768.98|22648.98|10
1621356700000|2021-05-18 16:51:40|22794.76|22674.76|22795.88|22675.88|22802.13|22682.13|22790.39|22670.39|10
1621356710000|2021-05-18 16:51:50|22794.59|22674.59|22788.53|22668.53|22794.59|22674.59|22788.53|22668.53|10
1621356720000|2021-05-18 16:52:00|22789.5|22669.5|22782.31|22662.31|22790.96|22670.96|22782.31|22662.31|10
1621356730000|2021-05-18 16:52:10|22782.32|22662.32|22766.73|22646.73|22782.71|22662.71|22766.73|22646.73|10
1621356740000|2021-05-18 16:52:20|22764.74|22644.74|22750.23|22630.23|22764.74|22644.74|22743.91|22623.91|10
1621356750000|2021-05-18 16:52:30|22751.28|22631.28|22748.04|22628.04|22754.48|22634.48|22748.04|22628.04|10
1621356760000|2021-05-18 16:52:40|22748.16|22628.16|22745.73|22625.73|22748.16|22628.16|22744.04|22624.04|10
1621356770000|2021-05-18 16:52:50|22743.86|22623.86|22757.91|22637.91|22757.91|22637.91|22743.86|22623.86|10
1621356780000|2021-05-18 16:53:00|22758.42|22638.42|22754.18|22634.18|22758.97|22638.97|22754.18|22634.18|10
1621356790000|2021-05-18 16:53:10|22752.03|22632.03|22746.52|22626.52|22752.03|22632.03|22745.14|22625.14|10
1621356800000|2021-05-18 16:53:20|22744.93|22624.93|22743.14|22623.14|22747.96|22627.96|22743.04|22623.04|10
1621356810000|2021-05-18 16:53:30|22742.09|22622.09|22744.01|22624.01|22744.15|22624.15|22741.77|22621.77|10
1621356820000|2021-05-18 16:53:40|22744.32|22624.32|22745.52|22625.52|22745.97|22625.97|22742.51|22622.51|10
1621356830000|2021-05-18 16:53:50|22746.02|22626.02|22744.71|22624.71|22746.02|22626.02|22742.06|22622.06|10
1621356840000|2021-05-18 16:54:00|22744.6|22624.6|22740.43|22620.43|22748.04|22628.04|22740.43|22620.43|10
1621356850000|2021-05-18 16:54:10|22741.6|22621.6|22755.48|22635.48|22755.48|22635.48|22741.6|22621.6|10
1621356860000|2021-05-18 16:54:20|22755.29|22635.29|22757.55|22637.55|22759.89|22639.89|22755.29|22635.29|10
1621356870000|2021-05-18 16:54:30|22755.76|22635.76|22765.15|22645.15|22765.78|22645.78|22755.76|22635.76|10
1621356880000|2021-05-18 16:54:40|22766.38|22646.38|22759.88|22639.88|22766.38|22646.38|22759.53|22639.53|10
1621356890000|2021-05-18 16:54:50|22757.57|22637.57|22753.11|22633.11|22758.84|22638.84|22752.84|22632.84|10
1621356900000|2021-05-18 16:55:00|22755.15|22635.15|22760.65|22640.65|22762.54|22642.54|22755.15|22635.15|10
1621356910000|2021-05-18 16:55:10|22760.15|22640.15|22752.03|22632.03|22762.16|22642.16|22750.37|22630.37|10
1621356920000|2021-05-18 16:55:20|22750.03|22630.03|22743.74|22623.74|22750.54|22630.54|22743.74|22623.74|10
1621356930000|2021-05-18 16:55:30|22743.16|22623.16|22750.11|22630.11|22750.13|22630.13|22743.16|22623.16|10
1621356940000|2021-05-18 16:55:40|22752.04|22632.04|22755.32|22635.32|22756.48|22636.48|22752.04|22632.04|10
1621356950000|2021-05-18 16:55:50|22757.46|22637.46|22754.18|22634.18|22757.46|22637.46|22753.13|22633.13|10
1621356960000|2021-05-18 16:56:00|22755.8|22635.8|22762.25|22642.25|22762.25|22642.25|22755.05|22635.05|10
1621356970000|2021-05-18 16:56:10|22765.39|22645.39|22772.02|22652.02|22772.51|22652.51|22765.39|22645.39|10
1621356980000|2021-05-18 16:56:20|22771.4|22651.4|22773.83|22653.83|22773.83|22653.83|22769.39|22649.39|10
1621356990000|2021-05-18 16:56:30|22772.44|22652.44|22774.26|22654.26|22774.26|22654.26|22771.89|22651.89|10
1621357000000|2021-05-18 16:56:40|22774.95|22654.95|22775.43|22655.43|22776.51|22656.51|22773.33|22653.33|10
1621357010000|2021-05-18 16:56:50|22776.09|22656.09|22777.95|22657.95|22777.95|22657.95|22773.83|22653.83|10
1621357020000|2021-05-18 16:57:00|22775.6|22655.6|22781.87|22661.87|22781.87|22661.87|22775.6|22655.6|10
1621357030000|2021-05-18 16:57:10|22782.93|22662.93|22789.55|22669.55|22791.34|22671.34|22782.93|22662.93|10
1621357040000|2021-05-18 16:57:20|22787.51|22667.51|22780.52|22660.52|22787.51|22667.51|22778.62|22658.62|10
1621357050000|2021-05-18 16:57:30|22780.64|22660.64|22784.28|22664.28|22784.28|22664.28|22780.64|22660.64|10
1621357060000|2021-05-18 16:57:40|22783.88|22663.88|22776.76|22656.76|22783.88|22663.88|22776.76|22656.76|10
1621357070000|2021-05-18 16:57:50|22776.63|22656.63|22768.33|22648.33|22776.75|22656.75|22768.33|22648.33|10
1621357080000|2021-05-18 16:58:00|22769.29|22649.29|22760.89|22640.89|22769.29|22649.29|22759.37|22639.37|10
1621357090000|2021-05-18 16:58:10|22762.65|22642.65|22760.72|22640.72|22762.65|22642.65|22760.72|22640.72|10
1621357100000|2021-05-18 16:58:20|22762.35|22642.35|22765.4|22645.4|22765.4|22645.4|22762.12|22642.12|10
1621357110000|2021-05-18 16:58:30|22765.03|22645.03|22766.93|22646.93|22768.27|22648.27|22765.03|22645.03|10
1621357120000|2021-05-18 16:58:40|22768.01|22648.01|22771.56|22651.56|22772.91|22652.91|22768.01|22648.01|10
1621357130000|2021-05-18 16:58:50|22770.59|22650.59|22772.73|22652.73|22772.83|22652.83|22768.35|22648.35|10
1621357140000|2021-05-18 16:59:00|22772.69|22652.69|22774.29|22654.29|22774.29|22654.29|22771.5|22651.5|10
1621357150000|2021-05-18 16:59:10|22776.75|22656.75|22789.41|22669.41|22789.41|22669.41|22776.75|22656.75|10
1621357160000|2021-05-18 16:59:20|22789.14|22669.14|22799.49|22679.49|22799.49|22679.49|22789.14|22669.14|9
1621357170000|2021-05-18 16:59:30|22798.87|22678.87|22790.6|22670.6|22800.03|22680.03|22790.4|22670.4|10
1621357180000|2021-05-18 16:59:40|22790.62|22670.62|22789.12|22669.12|22791.92|22671.92|22787.72|22667.72|10
1621357190000|2021-05-18 16:59:50|22790.52|22670.52|22802.25|22682.25|22802.25|22682.25|22790.52|22670.52|10
1621357200000|2021-05-18 17:00:00|22802.5|22682.5|22794.8|22674.8|22802.5|22682.5|22794.8|22674.8|10
1621357210000|2021-05-18 17:00:10|22792.92|22672.92|22783.38|22663.38|22792.92|22672.92|22783.38|22663.38|10
1621357220000|2021-05-18 17:00:20|22781.55|22661.55|22776.02|22656.02|22781.55|22661.55|22775.68|22655.68|10
1621357230000|2021-05-18 17:00:30|22775.56|22655.56|22779.11|22659.11|22779.15|22659.15|22775.56|22655.56|10
1621357240000|2021-05-18 17:00:40|22779.26|22659.26|22775.01|22655.01|22780.73|22660.73|22775.01|22655.01|10
1621357250000|2021-05-18 17:00:50|22772.41|22652.41|22773.82|22653.82|22773.85|22653.85|22771.87|22651.87|10
1621357260000|2021-05-18 17:01:00|22773.16|22653.16|22775.03|22655.03|22775.27|22655.27|22772.72|22652.72|9
1621357270000|2021-05-18 17:01:10|22775.01|22655.01|22776.77|22656.77|22778.92|22658.92|22775.01|22655.01|10
1621357280000|2021-05-18 17:01:20|22775.66|22655.66|22771.62|22651.62|22777.09|22657.09|22771.62|22651.62|10
1621357290000|2021-05-18 17:01:30|22771.71|22651.71|22758.52|22638.52|22771.71|22651.71|22758.52|22638.52|10
1621357300000|2021-05-18 17:01:40|22754.72|22634.72|22739.43|22619.43|22754.72|22634.72|22738.48|22618.48|10
1621357310000|2021-05-18 17:01:50|22737.17|22617.17|22720.27|22600.27|22737.55|22617.55|22719.86|22599.86|10
1621357320000|2021-05-18 17:02:00|22718.83|22598.83|22690.86|22570.86|22718.83|22598.83|22690.86|22570.86|10
1621357330000|2021-05-18 17:02:10|22691.48|22571.48|22689.82|22569.82|22691.74|22571.74|22687.1|22567.1|10
1621357340000|2021-05-18 17:02:20|22689.21|22569.21|22701.56|22581.56|22701.56|22581.56|22689.21|22569.21|10
1621357350000|2021-05-18 17:02:30|22701.85|22581.85|22695.18|22575.18|22703.26|22583.26|22695.18|22575.18|10
1621357360000|2021-05-18 17:02:40|22696.9|22576.9|22691.51|22571.51|22698.33|22578.33|22691.51|22571.51|10
1621357370000|2021-05-18 17:02:50|22690.71|22570.71|22681.98|22561.98|22692.09|22572.09|22681.98|22561.98|10
1621357380000|2021-05-18 17:03:00|22682.39|22562.39|22661.53|22541.53|22682.39|22562.39|22659.48|22539.48|10
1621357390000|2021-05-18 17:03:10|22660.39|22540.39|22645.18|22525.18|22660.39|22540.39|22643.42|22523.42|10
1621357400000|2021-05-18 17:03:20|22645.28|22525.28|22665.01|22545.01|22665.01|22545.01|22641.83|22521.83|10
1621357410000|2021-05-18 17:03:30|22665.75|22545.75|22677.34|22557.34|22677.6|22557.6|22665.75|22545.75|10
1621357420000|2021-05-18 17:03:40|22677.46|22557.46|22684.75|22564.75|22686.32|22566.32|22677.46|22557.46|10
1621357430000|2021-05-18 17:03:50|22685.41|22565.41|22680.75|22560.75|22685.98|22565.98|22680.75|22560.75|10
1621357440000|2021-05-18 17:04:00|22679.34|22559.34|22679.86|22559.86|22679.86|22559.86|22674.95|22554.95|10
1621357450000|2021-05-18 17:04:10|22680.58|22560.58|22651.04|22531.04|22680.58|22560.58|22651.04|22531.04|10
1621357460000|2021-05-18 17:04:20|22646.62|22526.62|22644.56|22524.56|22646.62|22526.62|22641.9|22521.9|10
1621357470000|2021-05-18 17:04:30|22644.85|22524.85|22670.04|22550.04|22670.04|22550.04|22644.85|22524.85|10
1621357480000|2021-05-18 17:04:40|22671.84|22551.84|22683.83|22563.83|22683.83|22563.83|22671.84|22551.84|10
1621357490000|2021-05-18 17:04:50|22685.13|22565.13|22685.32|22565.32|22685.4|22565.4|22679.23|22559.23|10
1621357500000|2021-05-18 17:05:00|22685.54|22565.54|22672.88|22552.88|22685.54|22565.54|22672.88|22552.88|10
1621357510000|2021-05-18 17:05:10|22672.39|22552.39|22674.3|22554.3|22674.3|22554.3|22669.45|22549.45|10
1621357520000|2021-05-18 17:05:20|22672.94|22552.94|22678.29|22558.29|22678.29|22558.29|22672.25|22552.25|10
1621357530000|2021-05-18 17:05:30|22679.21|22559.21|22691.97|22571.97|22691.97|22571.97|22679.15|22559.15|10
1621357540000|2021-05-18 17:05:40|22691.26|22571.26|22694.61|22574.61|22697.87|22577.87|22691.26|22571.26|10
1621357550000|2021-05-18 17:05:50|22696.59|22576.59|22690.82|22570.82|22696.59|22576.59|22690.38|22570.38|10
1621357560000|2021-05-18 17:06:00|22689.4|22569.4|22682.27|22562.27|22689.4|22569.4|22682.27|22562.27|10
1621357570000|2021-05-18 17:06:10|22681.97|22561.97|22667.39|22547.39|22681.97|22561.97|22667.39|22547.39|10
1621357580000|2021-05-18 17:06:20|22667.42|22547.42|22671.67|22551.67|22671.67|22551.67|22667.21|22547.21|10
1621357590000|2021-05-18 17:06:30|22670.21|22550.21|22683.13|22563.13|22683.74|22563.74|22670.21|22550.21|10
1621357600000|2021-05-18 17:06:40|22684.36|22564.36|22684.16|22564.16|22685.58|22565.58|22680.32|22560.32|10
1621357610000|2021-05-18 17:06:50|22684.68|22564.68|22681.37|22561.37|22684.83|22564.83|22680.9|22560.9|10
1621357620000|2021-05-18 17:07:00|22680.81|22560.81|22683.81|22563.81|22686.74|22566.74|22680.81|22560.81|10
1621357630000|2021-05-18 17:07:10|22683.95|22563.95|22679.47|22559.47|22686.86|22566.86|22678.13|22558.13|10
1621357640000|2021-05-18 17:07:20|22678.14|22558.14|22676.78|22556.78|22679.61|22559.61|22676.78|22556.78|10
1621357650000|2021-05-18 17:07:30|22677.16|22557.16|22673.56|22553.56|22677.16|22557.16|22670.79|22550.79|10
1621357660000|2021-05-18 17:07:40|22673|22553|22678.18|22558.18|22679.52|22559.52|22672.38|22552.38|10
1621357670000|2021-05-18 17:07:50|22678.1|22558.1|22675.47|22555.47|22678.1|22558.1|22675.13|22555.13|10
1621357680000|2021-05-18 17:08:00|22675.3|22555.3|22678.5|22558.5|22678.5|22558.5|22675.03|22555.03|10
1621357690000|2021-05-18 17:08:10|22679.22|22559.22|22684.57|22564.57|22684.57|22564.57|22679.03|22559.03|10
1621357700000|2021-05-18 17:08:20|22685.13|22565.13|22697.75|22577.75|22697.75|22577.75|22685.13|22565.13|10
1621357710000|2021-05-18 17:08:30|22698.38|22578.38|22711.13|22591.13|22713.43|22593.43|22698.38|22578.38|10
1621357720000|2021-05-18 17:08:40|22711.41|22591.41|22711.83|22591.83|22713.4|22593.4|22711.29|22591.29|10
1621357730000|2021-05-18 17:08:50|22713.06|22593.06|22710.72|22590.72|22713.06|22593.06|22706.6|22586.6|9
1621357740000|2021-05-18 17:09:00|22710.94|22590.94|22708.86|22588.86|22712.7|22592.7|22705.83|22585.83|10
1621357750000|2021-05-18 17:09:10|22709.16|22589.16|22714.08|22594.08|22715.7|22595.7|22706.73|22586.73|10
1621357760000|2021-05-18 17:09:20|22714.44|22594.44|22720.24|22600.24|22720.24|22600.24|22714.44|22594.44|10
1621357770000|2021-05-18 17:09:30|22720.54|22600.54|22715.4|22595.4|22720.54|22600.54|22715.4|22595.4|10
1621357780000|2021-05-18 17:09:40|22713.59|22593.59|22717.76|22597.76|22717.76|22597.76|22713.59|22593.59|9
1621357790000|2021-05-18 17:09:50|22716.89|22596.89|22719.46|22599.46|22719.98|22599.98|22716.64|22596.64|10
1621357800000|2021-05-18 17:10:00|22719.4|22599.4|22719.76|22599.76|22721|22601|22719.4|22599.4|10
1621357810000|2021-05-18 17:10:10|22719.43|22599.43|22711.57|22591.57|22719.43|22599.43|22711.57|22591.57|10
1621357820000|2021-05-18 17:10:20|22710.29|22590.29|22692.42|22572.42|22710.29|22590.29|22692.42|22572.42|10
1621357830000|2021-05-18 17:10:30|22691.99|22571.99|22693.34|22573.34|22693.78|22573.78|22691.38|22571.38|10
1621357840000|2021-05-18 17:10:40|22693.53|22573.53|22686.35|22566.35|22694.55|22574.55|22686.35|22566.35|10
1621357850000|2021-05-18 17:10:50|22683.24|22563.24|22655.65|22535.65|22683.24|22563.24|22655.65|22535.65|10
1621357860000|2021-05-18 17:11:00|22651.83|22531.83|22638.13|22518.13|22651.83|22531.83|22638.13|22518.13|10
1621357870000|2021-05-18 17:11:10|22634.41|22514.41|22648.84|22528.84|22648.84|22528.84|22633.94|22513.94|10
1621357880000|2021-05-18 17:11:20|22650.66|22530.66|22673.74|22553.74|22673.74|22553.74|22650.66|22530.66|10
1621357890000|2021-05-18 17:11:30|22673.9|22553.9|22686.57|22566.57|22686.57|22566.57|22673.9|22553.9|10
1621357900000|2021-05-18 17:11:40|22686.55|22566.55|22694.36|22574.36|22694.48|22574.48|22686.55|22566.55|10
1621357910000|2021-05-18 17:11:50|22694.35|22574.35|22700.43|22580.43|22700.43|22580.43|22694.35|22574.35|10
1621357920000|2021-05-18 17:12:00|22702.24|22582.24|22736.46|22616.46|22736.46|22616.46|22702.24|22582.24|10
1621357930000|2021-05-18 17:12:10|22740.08|22620.08|22764.01|22644.01|22764.01|22644.01|22739.88|22619.88|10
1621357940000|2021-05-18 17:12:20|22763.79|22643.79|22783.09|22663.09|22784.19|22664.19|22763.79|22643.79|10
1621357950000|2021-05-18 17:12:30|22782.76|22662.76|22781.65|22661.65|22788.63|22668.63|22781.65|22661.65|10
1621357960000|2021-05-18 17:12:40|22780.32|22660.32|22771.39|22651.39|22780.32|22660.32|22770.65|22650.65|10
1621357970000|2021-05-18 17:12:50|22774.25|22654.25|22766.48|22646.48|22774.25|22654.25|22766.48|22646.48|10
1621357980000|2021-05-18 17:13:00|22767.35|22647.35|22756.63|22636.63|22768.13|22648.13|22756.63|22636.63|10
1621357990000|2021-05-18 17:13:10|22756.64|22636.64|22730.36|22610.36|22756.64|22636.64|22730.36|22610.36|10
1621358000000|2021-05-18 17:13:20|22730.99|22610.99|22715.31|22595.31|22730.99|22610.99|22715.31|22595.31|10
1621358010000|2021-05-18 17:13:30|22716.12|22596.12|22705.84|22585.84|22716.12|22596.12|22705.84|22585.84|10
1621358020000|2021-05-18 17:13:40|22705.7|22585.7|22712.54|22592.54|22712.54|22592.54|22705.7|22585.7|10
1621358030000|2021-05-18 17:13:50|22712.79|22592.79|22725.43|22605.43|22725.43|22605.43|22710.75|22590.75|10
1621358040000|2021-05-18 17:14:00|22726.46|22606.46|22735.15|22615.15|22735.84|22615.84|22725.93|22605.93|10
1621358050000|2021-05-18 17:14:10|22735.55|22615.55|22721.86|22601.86|22735.55|22615.55|22721.86|22601.86|10
1621358060000|2021-05-18 17:14:20|22720.46|22600.46|22714.05|22594.05|22720.46|22600.46|22714.05|22594.05|10
1621358070000|2021-05-18 17:14:30|22712.68|22592.68|22711.36|22591.36|22712.91|22592.91|22703.26|22583.26|10
1621358080000|2021-05-18 17:14:40|22713.51|22593.51|22748.66|22628.66|22748.66|22628.66|22713.51|22593.51|10
1621358090000|2021-05-18 17:14:50|22756.42|22636.42|22773.64|22653.64|22773.64|22653.64|22756.42|22636.42|10
1621358100000|2021-05-18 17:15:00|22777.68|22657.68|22775.98|22655.98|22781.34|22661.34|22775.98|22655.98|9
1621358110000|2021-05-18 17:15:10|22773.38|22653.38|22763.66|22643.66|22773.38|22653.38|22763.66|22643.66|10
1621358120000|2021-05-18 17:15:20|22762.04|22642.04|22765.48|22645.48|22765.48|22645.48|22762.04|22642.04|10
1621358130000|2021-05-18 17:15:30|22766.64|22646.64|22776.82|22656.82|22777.64|22657.64|22766.64|22646.64|10
1621358140000|2021-05-18 17:15:40|22776.63|22656.63|22759.83|22639.83|22776.63|22656.63|22759.83|22639.83|10
1621358150000|2021-05-18 17:15:50|22756.83|22636.83|22738.43|22618.43|22756.83|22636.83|22738.43|22618.43|10
1621358160000|2021-05-18 17:16:00|22737.79|22617.79|22715.27|22595.27|22737.79|22617.79|22715.27|22595.27|10
1621358170000|2021-05-18 17:16:10|22714.45|22594.45|22714.33|22594.33|22714.45|22594.45|22712.35|22592.35|10
1621358180000|2021-05-18 17:16:20|22716.9|22596.9|22743.34|22623.34|22743.34|22623.34|22716.9|22596.9|10
1621358190000|2021-05-18 17:16:30|22745|22625|22742.26|22622.26|22752.27|22632.27|22742.26|22622.26|10
1621358200000|2021-05-18 17:16:40|22739.99|22619.99|22739.7|22619.7|22739.99|22619.99|22735.15|22615.15|10
1621358210000|2021-05-18 17:16:50|22740.28|22620.28|22740.42|22620.42|22742.28|22622.28|22739.08|22619.08|10
1621358220000|2021-05-18 17:17:00|22741.17|22621.17|22731.51|22611.51|22741.17|22621.17|22731.51|22611.51|10
1621358230000|2021-05-18 17:17:10|22729.49|22609.49|22715.82|22595.82|22729.49|22609.49|22715.82|22595.82|10
1621358240000|2021-05-18 17:17:20|22715.4|22595.4|22711.94|22591.94|22715.4|22595.4|22710.05|22590.05|10
1621358250000|2021-05-18 17:17:30|22712.48|22592.48|22713.45|22593.45|22713.71|22593.71|22712|22592|9
1621358260000|2021-05-18 17:17:40|22713.62|22593.62|22713.39|22593.39|22713.62|22593.62|22711.48|22591.48|10
1621358270000|2021-05-18 17:17:50|22712.56|22592.56|22713.65|22593.65|22714.35|22594.35|22711.51|22591.51|10
1621358280000|2021-05-18 17:18:00|22712.15|22592.15|22705.86|22585.86|22712.84|22592.84|22705.86|22585.86|10
1621358290000|2021-05-18 17:18:10|22706.43|22586.43|22703.99|22583.99|22706.43|22586.43|22702.3|22582.3|10
1621358300000|2021-05-18 17:18:20|22704.7|22584.7|22706.31|22586.31|22708.92|22588.92|22704.7|22584.7|10
1621358310000|2021-05-18 17:18:30|22707.45|22587.45|22705.03|22585.03|22709.52|22589.52|22705.03|22585.03|10
1621358320000|2021-05-18 17:18:40|22704.92|22584.92|22701.74|22581.74|22706.19|22586.19|22701.74|22581.74|10
1621358330000|2021-05-18 17:18:50|22703.24|22583.24|22702.61|22582.61|22703.81|22583.81|22700.26|22580.26|10
1621358340000|2021-05-18 17:19:00|22703.61|22583.61|22704.49|22584.49|22706.51|22586.51|22701.7|22581.7|10
1621358350000|2021-05-18 17:19:10|22703.44|22583.44|22703.59|22583.59|22703.59|22583.59|22698.89|22578.89|10
1621358360000|2021-05-18 17:19:20|22700.9|22580.9|22702.25|22582.25|22703.51|22583.51|22700.9|22580.9|10
1621358370000|2021-05-18 17:19:30|22702.47|22582.47|22703.71|22583.71|22703.71|22583.71|22699.87|22579.87|10
1621358380000|2021-05-18 17:19:40|22704.45|22584.45|22707.06|22587.06|22708.51|22588.51|22704.45|22584.45|10
1621358390000|2021-05-18 17:19:50|22706.95|22586.95|22704.03|22584.03|22706.95|22586.95|22703.82|22583.82|10
1621358400000|2021-05-18 17:20:00|22704.76|22584.76|22701.19|22581.19|22705|22585|22698.73|22578.73|10
1621358410000|2021-05-18 17:20:10|22704.77|22584.77|22700.61|22580.61|22704.77|22584.77|22700.54|22580.54|10
1621358420000|2021-05-18 17:20:20|22700.72|22580.72|22709.96|22589.96|22709.96|22589.96|22700.45|22580.45|10
1621358430000|2021-05-18 17:20:30|22710.35|22590.35|22732.39|22612.39|22732.39|22612.39|22710.35|22590.35|10
1621358440000|2021-05-18 17:20:40|22733.02|22613.02|22751.45|22631.45|22751.45|22631.45|22733.02|22613.02|10
1621358450000|2021-05-18 17:20:50|22754.42|22634.42|22767.85|22647.85|22767.85|22647.85|22754.42|22634.42|10
1621358460000|2021-05-18 17:21:00|22769.01|22649.01|22770.42|22650.42|22776.77|22656.77|22767.26|22647.26|10
1621358470000|2021-05-18 17:21:10|22767.53|22647.53|22765.87|22645.87|22767.53|22647.53|22764.97|22644.97|10
1621358480000|2021-05-18 17:21:20|22767.77|22647.77|22773.14|22653.14|22773.67|22653.67|22767.69|22647.69|10
1621358490000|2021-05-18 17:21:30|22774.88|22654.88|22776.28|22656.28|22777.32|22657.32|22774.88|22654.88|10
1621358500000|2021-05-18 17:21:40|22777.21|22657.21|22773.1|22653.1|22777.21|22657.21|22772.39|22652.39|10
1621358510000|2021-05-18 17:21:50|22771.9|22651.9|22774.21|22654.21|22774.21|22654.21|22769.33|22649.33|10
1621358520000|2021-05-18 17:22:00|22774.61|22654.61|22775.28|22655.28|22776.9|22656.9|22774.61|22654.61|10
1621358530000|2021-05-18 17:22:10|22775.64|22655.64|22777.87|22657.87|22778.3|22658.3|22775.44|22655.44|10
1621358540000|2021-05-18 17:22:20|22777.28|22657.28|22770.73|22650.73|22777.28|22657.28|22769.16|22649.16|9
1621358550000|2021-05-18 17:22:30|22770.64|22650.64|22768.56|22648.56|22771.46|22651.46|22768.56|22648.56|10
1621358560000|2021-05-18 17:22:40|22767.29|22647.29|22766.56|22646.56|22768.67|22648.67|22766.56|22646.56|10
1621358570000|2021-05-18 17:22:50|22766.72|22646.72|22765.43|22645.43|22767.4|22647.4|22764.38|22644.38|10
1621358580000|2021-05-18 17:23:00|22766.01|22646.01|22783.8|22663.8|22783.8|22663.8|22765.92|22645.92|10
1621358590000|2021-05-18 17:23:10|22784.78|22664.78|22798.54|22678.54|22798.54|22678.54|22784.78|22664.78|10
1621358600000|2021-05-18 17:23:20|22796.96|22676.96|22797.3|22677.3|22800.97|22680.97|22796.23|22676.23|10
1621358610000|2021-05-18 17:23:30|22797.61|22677.61|22796.67|22676.67|22799.69|22679.69|22796.67|22676.67|10
1621358620000|2021-05-18 17:23:40|22796.54|22676.54|22790.42|22670.42|22798.59|22678.59|22790.42|22670.42|10
1621358630000|2021-05-18 17:23:50|22789.97|22669.97|22790.98|22670.98|22791.8|22671.8|22789.16|22669.16|10
1621358640000|2021-05-18 17:24:00|22790.97|22670.97|22799.34|22679.34|22799.34|22679.34|22790.97|22670.97|10
1621358650000|2021-05-18 17:24:10|22799.91|22679.91|22800.03|22680.03|22802.33|22682.33|22799.43|22679.43|9
1621358660000|2021-05-18 17:24:20|22799.17|22679.17|22800.83|22680.83|22801.69|22681.69|22799.17|22679.17|10
1621358670000|2021-05-18 17:24:30|22801|22681|22801.59|22681.59|22803.47|22683.47|22801|22681|9
1621358680000|2021-05-18 17:24:40|22799.56|22679.56|22786.91|22666.91|22799.56|22679.56|22786.91|22666.91|10
1621358690000|2021-05-18 17:24:50|22784.1|22664.1|22784.94|22664.94|22786.41|22666.41|22782.19|22662.19|10
1621358700000|2021-05-18 17:25:00|22784.74|22664.74|22782.12|22662.12|22784.81|22664.81|22782.12|22662.12|10
1621358710000|2021-05-18 17:25:10|22779.52|22659.52|22778.13|22658.13|22779.52|22659.52|22774.49|22654.49|10
1621358720000|2021-05-18 17:25:20|22777.56|22657.56|22776.01|22656.01|22777.56|22657.56|22774.88|22654.88|10
1621358730000|2021-05-18 17:25:30|22777.65|22657.65|22772.02|22652.02|22777.65|22657.65|22772.02|22652.02|10
1621358740000|2021-05-18 17:25:40|22771.01|22651.01|22770.6|22650.6|22771.64|22651.64|22770.6|22650.6|10
1621358750000|2021-05-18 17:25:50|22770.59|22650.59|22767.39|22647.39|22770.59|22650.59|22767.39|22647.39|10
1621358760000|2021-05-18 17:26:00|22766.52|22646.52|22767.21|22647.21|22767.21|22647.21|22764.12|22644.12|10
1621358770000|2021-05-18 17:26:10|22768.21|22648.21|22769.58|22649.58|22770.93|22650.93|22768.21|22648.21|10
1621358780000|2021-05-18 17:26:20|22767.83|22647.83|22772.79|22652.79|22773.05|22653.05|22767.78|22647.78|10
1621358790000|2021-05-18 17:26:30|22772.55|22652.55|22774.36|22654.36|22775.27|22655.27|22772.55|22652.55|10
1621358800000|2021-05-18 17:26:40|22774.62|22654.62|22775.45|22655.45|22777.26|22657.26|22774.62|22654.62|10
1621358810000|2021-05-18 17:26:50|22774.12|22654.12|22804.91|22684.91|22804.91|22684.91|22768.92|22648.92|10
1621358820000|2021-05-18 17:27:00|22805.93|22685.93|22817.48|22697.48|22820.57|22700.57|22805.93|22685.93|10
1621358830000|2021-05-18 17:27:10|22816.88|22696.88|22821.03|22701.03|22821.53|22701.53|22816.42|22696.42|10
1621358840000|2021-05-18 17:27:20|22819.81|22699.81|22814.19|22694.19|22819.81|22699.81|22812.36|22692.36|10
1621358850000|2021-05-18 17:27:30|22816.54|22696.54|22826.29|22706.29|22826.29|22706.29|22815.99|22695.99|10
1621358860000|2021-05-18 17:27:40|22826.83|22706.83|22842.59|22722.59|22842.59|22722.59|22826.03|22706.03|10
1621358870000|2021-05-18 17:27:50|22845.16|22725.16|22844.16|22724.16|22845.36|22725.36|22843.25|22723.25|10
1621358880000|2021-05-18 17:28:00|22844.03|22724.03|22847.77|22727.77|22848.45|22728.45|22843.21|22723.21|10
1621358890000|2021-05-18 17:28:10|22846.25|22726.25|22845.93|22725.93|22846.25|22726.25|22840.75|22720.75|10
1621358900000|2021-05-18 17:28:20|22845.19|22725.19|22848.22|22728.22|22855.66|22735.66|22845.19|22725.19|10
1621358910000|2021-05-18 17:28:30|22848.9|22728.9|22844.97|22724.97|22848.9|22728.9|22844.97|22724.97|10
1621358920000|2021-05-18 17:28:40|22845|22725|22848.13|22728.13|22848.13|22728.13|22845|22725|10
1621358930000|2021-05-18 17:28:50|22848.41|22728.41|22846.04|22726.04|22849.32|22729.32|22845.03|22725.03|10
1621358940000|2021-05-18 17:29:00|22846.6|22726.6|22846.56|22726.56|22848.6|22728.6|22846.56|22726.56|10
1621358950000|2021-05-18 17:29:10|22847.51|22727.51|22850.15|22730.15|22850.15|22730.15|22843.64|22723.64|10
1621358960000|2021-05-18 17:29:20|22850.55|22730.55|22851.3|22731.3|22851.3|22731.3|22847.08|22727.08|10
1621358970000|2021-05-18 17:29:30|22850.28|22730.28|22855.05|22735.05|22855.05|22735.05|22850.15|22730.15|10
1621358980000|2021-05-18 17:29:40|22853.1|22733.1|22857.03|22737.03|22859.41|22739.41|22851.96|22731.96|10
1621358990000|2021-05-18 17:29:50|22856.53|22736.53|22855.4|22735.4|22856.75|22736.75|22854.65|22734.65|10
1621359000000|2021-05-18 17:30:00|22855.55|22735.55|22858.23|22738.23|22859.01|22739.01|22855.48|22735.48|10
1621359010000|2021-05-18 17:30:10|22858.69|22738.69|22859.2|22739.2|22861.36|22741.36|22858.11|22738.11|10
1621359020000|2021-05-18 17:30:20|22859.17|22739.17|22864.76|22744.76|22866.92|22746.92|22859.16|22739.16|10
1621359030000|2021-05-18 17:30:30|22862.05|22742.05|22852.72|22732.72|22862.05|22742.05|22851.98|22731.98|10
1621359040000|2021-05-18 17:30:40|22852.05|22732.05|22845.88|22725.88|22852.05|22732.05|22845.87|22725.87|10
1621359050000|2021-05-18 17:30:50|22847.13|22727.13|22843.29|22723.29|22848.16|22728.16|22843.29|22723.29|10
1621359060000|2021-05-18 17:31:00|22843.31|22723.31|22833.66|22713.66|22843.31|22723.31|22833.66|22713.66|10
1621359070000|2021-05-18 17:31:10|22831.91|22711.91|22829.22|22709.22|22831.91|22711.91|22826.87|22706.87|10
1621359080000|2021-05-18 17:31:20|22828.15|22708.15|22831.42|22711.42|22832.86|22712.86|22828.04|22708.04|10
1621359090000|2021-05-18 17:31:30|22830.95|22710.95|22818.03|22698.03|22830.95|22710.95|22817.66|22697.66|10
1621359100000|2021-05-18 17:31:40|22817.48|22697.48|22818.57|22698.57|22818.57|22698.57|22814.81|22694.81|10
1621359110000|2021-05-18 17:31:50|22818.36|22698.36|22816.08|22696.08|22818.36|22698.36|22815.37|22695.37|10
1621359120000|2021-05-18 17:32:00|22817.12|22697.12|22812.59|22692.59|22817.12|22697.12|22812.59|22692.59|10
1621359130000|2021-05-18 17:32:10|22811.88|22691.88|22804.69|22684.69|22811.88|22691.88|22804.63|22684.63|9
1621359140000|2021-05-18 17:32:20|22804.1|22684.1|22803.29|22683.29|22804.1|22684.1|22802.68|22682.68|10
1621359150000|2021-05-18 17:32:30|22802.64|22682.64|22796.49|22676.49|22802.65|22682.65|22795.25|22675.25|10
1621359160000|2021-05-18 17:32:40|22797.15|22677.15|22807.28|22687.28|22807.28|22687.28|22796.96|22676.96|10
1621359170000|2021-05-18 17:32:50|22808.41|22688.41|22807|22687|22810.35|22690.35|22807|22687|10
1621359180000|2021-05-18 17:33:00|22803.56|22683.56|22803.68|22683.68|22803.68|22683.68|22798.5|22678.5|10
1621359190000|2021-05-18 17:33:10|22803.77|22683.77|22805.82|22685.82|22805.82|22685.82|22801.48|22681.48|10
1621359200000|2021-05-18 17:33:20|22804.72|22684.72|22801.29|22681.29|22804.72|22684.72|22800.59|22680.59|10
1621359210000|2021-05-18 17:33:30|22802.82|22682.82|22803.83|22683.83|22803.89|22683.89|22802.53|22682.53|10
1621359220000|2021-05-18 17:33:40|22803.3|22683.3|22799.26|22679.26|22803.3|22683.3|22799.26|22679.26|10
1621359230000|2021-05-18 17:33:50|22800.12|22680.12|22804.33|22684.33|22804.33|22684.33|22800.12|22680.12|9
1621359240000|2021-05-18 17:34:00|22803.35|22683.35|22802.75|22682.75|22805.01|22685.01|22802.54|22682.54|10
1621359250000|2021-05-18 17:34:10|22802.51|22682.51|22803.7|22683.7|22806.3|22686.3|22802.51|22682.51|10
1621359260000|2021-05-18 17:34:20|22803.61|22683.61|22799|22679|22803.67|22683.67|22799|22679|10
1621359270000|2021-05-18 17:34:30|22798.88|22678.88|22796.45|22676.45|22800.32|22680.32|22796.45|22676.45|10
1621359280000|2021-05-18 17:34:40|22796.7|22676.7|22791.81|22671.81|22797.01|22677.01|22791.49|22671.49|10
1621359290000|2021-05-18 17:34:50|22791.09|22671.09|22791.86|22671.86|22791.86|22671.86|22789.61|22669.61|10
1621359300000|2021-05-18 17:35:00|22793.7|22673.7|22799.15|22679.15|22799.15|22679.15|22793.7|22673.7|10
1621359310000|2021-05-18 17:35:10|22799.66|22679.66|22798.63|22678.63|22799.66|22679.66|22795.54|22675.54|10
1621359320000|2021-05-18 17:35:20|22798.31|22678.31|22800.65|22680.65|22800.65|22680.65|22798.23|22678.23|10
1621359330000|2021-05-18 17:35:30|22801.84|22681.84|22796|22676|22801.84|22681.84|22796|22676|10
1621359340000|2021-05-18 17:35:40|22796.06|22676.06|22798.76|22678.76|22798.76|22678.76|22795.18|22675.18|10
1621359350000|2021-05-18 17:35:50|22798.71|22678.71|22802.96|22682.96|22803.03|22683.03|22798.71|22678.71|10
1621359360000|2021-05-18 17:36:00|22802.84|22682.84|22791.62|22671.62|22802.84|22682.84|22791.53|22671.53|10
1621359370000|2021-05-18 17:36:10|22788.62|22668.62|22789.75|22669.75|22789.75|22669.75|22787.33|22667.33|10
1621359380000|2021-05-18 17:36:20|22788.07|22668.07|22788.5|22668.5|22788.5|22668.5|22787.07|22667.07|10
1621359390000|2021-05-18 17:36:30|22789.03|22669.03|22789.36|22669.36|22789.96|22669.96|22787.69|22667.69|10
1621359400000|2021-05-18 17:36:40|22790.99|22670.99|22788.07|22668.07|22791.19|22671.19|22788.07|22668.07|10
1621359410000|2021-05-18 17:36:50|22786.3|22666.3|22784.52|22664.52|22786.3|22666.3|22784.04|22664.04|10
1621359420000|2021-05-18 17:37:00|22784.08|22664.08|22784.1|22664.1|22785.61|22665.61|22784.08|22664.08|10
1621359430000|2021-05-18 17:37:10|22783.18|22663.18|22776.6|22656.6|22784.22|22664.22|22776.6|22656.6|10
1621359440000|2021-05-18 17:37:20|22776.52|22656.52|22775.86|22655.86|22776.93|22656.93|22775.62|22655.62|10
1621359450000|2021-05-18 17:37:30|22775.98|22655.98|22773.37|22653.37|22777.87|22657.87|22773.37|22653.37|10
1621359460000|2021-05-18 17:37:40|22772.53|22652.53|22770.68|22650.68|22772.53|22652.53|22769.73|22649.73|10
1621359470000|2021-05-18 17:37:50|22771.38|22651.38|22765.24|22645.24|22771.38|22651.38|22765.24|22645.24|10
1621359480000|2021-05-18 17:38:00|22764.82|22644.82|22761.02|22641.02|22764.82|22644.82|22760.26|22640.26|10
1621359490000|2021-05-18 17:38:10|22756.82|22636.82|22752.13|22632.13|22757.83|22637.83|22750.83|22630.83|10
1621359500000|2021-05-18 17:38:20|22749.9|22629.9|22747.71|22627.71|22750.74|22630.74|22745.48|22625.48|10
1621359510000|2021-05-18 17:38:30|22747.1|22627.1|22745.27|22625.27|22749.58|22629.58|22744.9|22624.9|10
1621359520000|2021-05-18 17:38:40|22746.7|22626.7|22742.44|22622.44|22746.7|22626.7|22742.44|22622.44|10
1621359530000|2021-05-18 17:38:50|22742.6|22622.6|22735.45|22615.45|22742.6|22622.6|22735.45|22615.45|10
1621359540000|2021-05-18 17:39:00|22736.1|22616.1|22732.3|22612.3|22738.21|22618.21|22732.3|22612.3|10
1621359550000|2021-05-18 17:39:10|22730.96|22610.96|22723.56|22603.56|22730.96|22610.96|22723.56|22603.56|10
1621359560000|2021-05-18 17:39:20|22722.6|22602.6|22716.12|22596.12|22722.6|22602.6|22715.88|22595.88|10
1621359570000|2021-05-18 17:39:30|22714.89|22594.89|22711.84|22591.84|22715.01|22595.01|22711.66|22591.66|10
1621359580000|2021-05-18 17:39:40|22711.92|22591.92|22721.21|22601.21|22721.21|22601.21|22711.92|22591.92|10
1621359590000|2021-05-18 17:39:50|22721.84|22601.84|22756.15|22636.15|22756.15|22636.15|22721.84|22601.84|10
1621359600000|2021-05-18 17:40:00|22766.54|22646.54|22780.22|22660.22|22781.08|22661.08|22765.38|22645.38|10
1621359610000|2021-05-18 17:40:10|22777.03|22657.03|22770.87|22650.87|22777.36|22657.36|22770.87|22650.87|10
1621359620000|2021-05-18 17:40:20|22770.82|22650.82|22753.42|22633.42|22770.82|22650.82|22753.42|22633.42|10
1621359630000|2021-05-18 17:40:30|22753.66|22633.66|22755.11|22635.11|22755.11|22635.11|22749.67|22629.67|10
1621359640000|2021-05-18 17:40:40|22756.08|22636.08|22760.68|22640.68|22764.19|22644.19|22756.08|22636.08|10
1621359650000|2021-05-18 17:40:50|22761.65|22641.65|22751.87|22631.87|22761.65|22641.65|22750.91|22630.91|10
1621359660000|2021-05-18 17:41:00|22748.61|22628.61|22739.03|22619.03|22749.89|22629.89|22739.03|22619.03|10
1621359670000|2021-05-18 17:41:10|22737.39|22617.39|22728.19|22608.19|22737.39|22617.39|22728.19|22608.19|10
1621359680000|2021-05-18 17:41:20|22728.01|22608.01|22725.11|22605.11|22728.91|22608.91|22722.86|22602.86|10
1621359690000|2021-05-18 17:41:30|22724.91|22604.91|22735.61|22615.61|22735.61|22615.61|22724.83|22604.83|10
1621359700000|2021-05-18 17:41:40|22739.19|22619.19|22758.53|22638.53|22758.53|22638.53|22739.19|22619.19|10
1621359710000|2021-05-18 17:41:50|22761.29|22641.29|22755.59|22635.59|22761.84|22641.84|22755.59|22635.59|10
1621359720000|2021-05-18 17:42:00|22756.23|22636.23|22755.79|22635.79|22759.06|22639.06|22755.79|22635.79|10
1621359730000|2021-05-18 17:42:10|22753.42|22633.42|22744.89|22624.89|22753.42|22633.42|22744.89|22624.89|10
1621359740000|2021-05-18 17:42:20|22741.9|22621.9|22745.66|22625.66|22745.66|22625.66|22739.31|22619.31|10
1621359750000|2021-05-18 17:42:30|22745.97|22625.97|22743.64|22623.64|22745.97|22625.97|22743.17|22623.17|10
1621359760000|2021-05-18 17:42:40|22743.47|22623.47|22742.47|22622.47|22743.47|22623.47|22741.14|22621.14|10
1621359770000|2021-05-18 17:42:50|22742.62|22622.62|22745.3|22625.3|22745.3|22625.3|22742.62|22622.62|10
1621359780000|2021-05-18 17:43:00|22745.25|22625.25|22744.28|22624.28|22747.59|22627.59|22744.28|22624.28|10
1621359790000|2021-05-18 17:43:10|22744.05|22624.05|22741.22|22621.22|22744.05|22624.05|22740.41|22620.41|10
1621359800000|2021-05-18 17:43:20|22740.9|22620.9|22739.62|22619.62|22740.9|22620.9|22739.62|22619.62|10
1621359810000|2021-05-18 17:43:30|22739.24|22619.24|22739.04|22619.04|22741.14|22621.14|22739.03|22619.03|10
1621359820000|2021-05-18 17:43:40|22738.17|22618.17|22742.37|22622.37|22742.37|22622.37|22737.23|22617.23|10
1621359830000|2021-05-18 17:43:50|22745.31|22625.31|22750.83|22630.83|22750.83|22630.83|22745.31|22625.31|10
1621359840000|2021-05-18 17:44:00|22751.86|22631.86|22754.35|22634.35|22754.61|22634.61|22750|22630|10
1621359850000|2021-05-18 17:44:10|22754.92|22634.92|22752.71|22632.71|22760.79|22640.79|22752.71|22632.71|10
1621359860000|2021-05-18 17:44:20|22752.04|22632.04|22757.16|22637.16|22757.16|22637.16|22752.04|22632.04|10
1621359870000|2021-05-18 17:44:30|22756.89|22636.89|22754.8|22634.8|22759.4|22639.4|22754.31|22634.31|9
1621359880000|2021-05-18 17:44:40|22755.37|22635.37|22753.72|22633.72|22756.82|22636.82|22752.33|22632.33|10
1621359890000|2021-05-18 17:44:50|22755.53|22635.53|22760.19|22640.19|22760.36|22640.36|22755.53|22635.53|10
1621359900000|2021-05-18 17:45:00|22759.93|22639.93|22766.23|22646.23|22766.23|22646.23|22759.92|22639.92|10
1621359910000|2021-05-18 17:45:10|22768.68|22648.68|22779.48|22659.48|22779.48|22659.48|22768.68|22648.68|10
1621359920000|2021-05-18 17:45:20|22780.56|22660.56|22788.42|22668.42|22789|22669|22780.56|22660.56|10
1621359930000|2021-05-18 17:45:30|22784.35|22664.35|22783.52|22663.52|22784.89|22664.89|22782.74|22662.74|10
1621359940000|2021-05-18 17:45:40|22782.48|22662.48|22777.07|22657.07|22782.48|22662.48|22775.42|22655.42|10
1621359950000|2021-05-18 17:45:50|22776.81|22656.81|22772.42|22652.42|22779.47|22659.47|22772.42|22652.42|10
1621359960000|2021-05-18 17:46:00|22773.12|22653.12|22761.75|22641.75|22773.24|22653.24|22761.75|22641.75|10
1621359970000|2021-05-18 17:46:10|22757.97|22637.97|22745|22625|22757.97|22637.97|22745|22625|10
1621359980000|2021-05-18 17:46:20|22741.46|22621.46|22736.07|22616.07|22741.46|22621.46|22735.2|22615.2|10
1621359990000|2021-05-18 17:46:30|22733.78|22613.78|22733.25|22613.25|22736.87|22616.87|22733.25|22613.25|10
1621360000000|2021-05-18 17:46:40|22732.68|22612.68|22730.17|22610.17|22732.68|22612.68|22730.17|22610.17|10
1621360010000|2021-05-18 17:46:50|22729.3|22609.3|22719.99|22599.99|22729.3|22609.3|22719.99|22599.99|10
1621360020000|2021-05-18 17:47:00|22718.72|22598.72|22709.95|22589.95|22718.72|22598.72|22709.86|22589.86|10
1621360030000|2021-05-18 17:47:10|22712.3|22592.3|22719.92|22599.92|22720.03|22600.03|22712.3|22592.3|10
1621360040000|2021-05-18 17:47:20|22721.82|22601.82|22725.7|22605.7|22726.08|22606.08|22721.82|22601.82|10
1621360050000|2021-05-18 17:47:30|22724.05|22604.05|22713.68|22593.68|22724.05|22604.05|22713.61|22593.61|10
1621360060000|2021-05-18 17:47:40|22713.77|22593.77|22715.38|22595.38|22715.79|22595.79|22712.82|22592.82|10
1621360070000|2021-05-18 17:47:50|22715.2|22595.2|22718.57|22598.57|22718.57|22598.57|22715.2|22595.2|10
1621360080000|2021-05-18 17:48:00|22718.64|22598.64|22715.94|22595.94|22719.44|22599.44|22713.89|22593.89|10
1621360090000|2021-05-18 17:48:10|22715.99|22595.99|22716.62|22596.62|22717.68|22597.68|22715.06|22595.06|10
1621360100000|2021-05-18 17:48:20|22714.46|22594.46|22709.68|22589.68|22714.46|22594.46|22709.41|22589.41|10
1621360110000|2021-05-18 17:48:30|22709.23|22589.23|22710.93|22590.93|22711.64|22591.64|22708.98|22588.98|10
1621360120000|2021-05-18 17:48:40|22710.8|22590.8|22706.03|22586.03|22712.6|22592.6|22705.38|22585.38|10
1621360130000|2021-05-18 17:48:50|22705.37|22585.37|22707.06|22587.06|22707.06|22587.06|22703.24|22583.24|9
1621360140000|2021-05-18 17:49:00|22706.65|22586.65|22703.9|22583.9|22708.73|22588.73|22703.9|22583.9|10
1621360150000|2021-05-18 17:49:10|22703.06|22583.06|22700.51|22580.51|22703.06|22583.06|22699.08|22579.08|10
1621360160000|2021-05-18 17:49:20|22700.48|22580.48|22693.98|22573.98|22700.56|22580.56|22693.98|22573.98|10
1621360170000|2021-05-18 17:49:30|22692.95|22572.95|22680.37|22560.37|22692.95|22572.95|22680.37|22560.37|10
1621360180000|2021-05-18 17:49:40|22680.57|22560.57|22677.66|22557.66|22680.57|22560.57|22677.51|22557.51|10
1621360190000|2021-05-18 17:49:50|22677.7|22557.7|22683.64|22563.64|22683.64|22563.64|22677.58|22557.58|10
1621360200000|2021-05-18 17:50:00|22684.58|22564.58|22697.29|22577.29|22697.29|22577.29|22684.58|22564.58|10
1621360210000|2021-05-18 17:50:10|22701.03|22581.03|22690.96|22570.96|22701.03|22581.03|22690.96|22570.96|10
1621360220000|2021-05-18 17:50:20|22690.21|22570.21|22687.75|22567.75|22690.21|22570.21|22687.75|22567.75|10
1621360230000|2021-05-18 17:50:30|22685.77|22565.77|22674.26|22554.26|22685.77|22565.77|22674.26|22554.26|10
1621360240000|2021-05-18 17:50:40|22673.73|22553.73|22673.16|22553.16|22673.73|22553.73|22670.74|22550.74|10
1621360250000|2021-05-18 17:50:50|22672.8|22552.8|22669.57|22549.57|22672.8|22552.8|22669.54|22549.54|9
1621360260000|2021-05-18 17:51:00|22668.75|22548.75|22665.77|22545.77|22668.75|22548.75|22664.8|22544.8|10
1621360270000|2021-05-18 17:51:10|22664.75|22544.75|22663.52|22543.52|22666.88|22546.88|22663.52|22543.52|10
1621360280000|2021-05-18 17:51:20|22663.94|22543.94|22668.23|22548.23|22668.53|22548.53|22663.94|22543.94|8
1621360290000|2021-05-18 17:51:30|22668.26|22548.26|22665.57|22545.57|22668.28|22548.28|22665.57|22545.57|10
1621360300000|2021-05-18 17:51:40|22665.45|22545.45|22657.62|22537.62|22665.45|22545.45|22657.62|22537.62|10
1621360310000|2021-05-18 17:51:50|22656.05|22536.05|22658.76|22538.76|22658.76|22538.76|22655.04|22535.04|10
1621360320000|2021-05-18 17:52:00|22659.06|22539.06|22656.17|22536.17|22659.29|22539.29|22656.17|22536.17|10
1621360330000|2021-05-18 17:52:10|22654.99|22534.99|22656.6|22536.6|22656.6|22536.6|22654.45|22534.45|10
1621360340000|2021-05-18 17:52:20|22656.56|22536.56|22658.33|22538.33|22659.75|22539.75|22656.56|22536.56|9
1621360350000|2021-05-18 17:52:30|22657.26|22537.26|22656.85|22536.85|22657.26|22537.26|22656.01|22536.01|10
1621360360000|2021-05-18 17:52:40|22657.19|22537.19|22656.78|22536.78|22659.62|22539.62|22655.83|22535.83|10
1621360370000|2021-05-18 17:52:50|22660.75|22540.75|22664.35|22544.35|22665.41|22545.41|22660.75|22540.75|10
1621360380000|2021-05-18 17:53:00|22663.88|22543.88|22665.72|22545.72|22665.72|22545.72|22662.22|22542.22|10
1621360390000|2021-05-18 17:53:10|22666.66|22546.66|22663.54|22543.54|22667.21|22547.21|22663.54|22543.54|10
1621360400000|2021-05-18 17:53:20|22659.45|22539.45|22651.99|22531.99|22659.45|22539.45|22651.11|22531.11|10
1621360410000|2021-05-18 17:53:30|22649.84|22529.84|22648.82|22528.82|22649.99|22529.99|22646.92|22526.92|10
1621360420000|2021-05-18 17:53:40|22649.97|22529.97|22652.52|22532.52|22653.39|22533.39|22649.97|22529.97|10
1621360430000|2021-05-18 17:53:50|22652.85|22532.85|22647.39|22527.39|22652.85|22532.85|22647.39|22527.39|10
1621360440000|2021-05-18 17:54:00|22645.43|22525.43|22644.37|22524.37|22645.81|22525.81|22643.64|22523.64|10
1621360450000|2021-05-18 17:54:10|22642.9|22522.9|22639.85|22519.85|22643.52|22523.52|22639.6|22519.6|10
1621360460000|2021-05-18 17:54:20|22640.53|22520.53|22643.94|22523.94|22644.19|22524.19|22640.53|22520.53|10
1621360470000|2021-05-18 17:54:30|22645.23|22525.23|22645.23|22525.23|22645.54|22525.54|22644.46|22524.46|10
1621360480000|2021-05-18 17:54:40|22646.08|22526.08|22644.49|22524.49|22646.34|22526.34|22644.46|22524.46|10
1621360490000|2021-05-18 17:54:50|22645.09|22525.09|22646.22|22526.22|22646.86|22526.86|22642.58|22522.58|10
1621360500000|2021-05-18 17:55:00|22648.86|22528.86|22654.04|22534.04|22654.04|22534.04|22648.86|22528.86|10
1621360510000|2021-05-18 17:55:10|22654.23|22534.23|22653.18|22533.18|22654.45|22534.45|22652.27|22532.27|10
1621360520000|2021-05-18 17:55:20|22653.39|22533.39|22655.73|22535.73|22655.73|22535.73|22651.37|22531.37|10
1621360530000|2021-05-18 17:55:30|22655.23|22535.23|22658.49|22538.49|22658.49|22538.49|22652.93|22532.93|10
1621360540000|2021-05-18 17:55:40|22658.91|22538.91|22658.24|22538.24|22659.16|22539.16|22657.48|22537.48|10
1621360550000|2021-05-18 17:55:50|22659.93|22539.93|22662.15|22542.15|22664.53|22544.53|22659.93|22539.93|10
1621360560000|2021-05-18 17:56:00|22662.14|22542.14|22660.57|22540.57|22666.33|22546.33|22659.1|22539.1|10
1621360570000|2021-05-18 17:56:10|22659.84|22539.84|22659.44|22539.44|22659.84|22539.84|22655.26|22535.26|10
1621360580000|2021-05-18 17:56:20|22658.62|22538.62|22657.17|22537.17|22658.62|22538.62|22654.26|22534.26|10
1621360590000|2021-05-18 17:56:30|22657.53|22537.53|22659.64|22539.64|22660.33|22540.33|22656.02|22536.02|9
1621360600000|2021-05-18 17:56:40|22661.73|22541.73|22660.44|22540.44|22663.78|22543.78|22659.97|22539.97|10
1621360610000|2021-05-18 17:56:50|22657.81|22537.81|22651.78|22531.78|22657.81|22537.81|22651.58|22531.58|10
1621360620000|2021-05-18 17:57:00|22651.67|22531.67|22641.85|22521.85|22651.67|22531.67|22641.85|22521.85|10
1621360630000|2021-05-18 17:57:10|22643.77|22523.77|22653.53|22533.53|22653.53|22533.53|22643.77|22523.77|10
1621360640000|2021-05-18 17:57:20|22653.34|22533.34|22660.2|22540.2|22661.03|22541.03|22653.34|22533.34|10
1621360650000|2021-05-18 17:57:30|22660.8|22540.8|22661.52|22541.52|22662.41|22542.41|22660.68|22540.68|10
1621360660000|2021-05-18 17:57:40|22661.33|22541.33|22660.37|22540.37|22661.33|22541.33|22658.57|22538.57|10
1621360670000|2021-05-18 17:57:50|22660.29|22540.29|22664.52|22544.52|22664.52|22544.52|22659.44|22539.44|10
1621360680000|2021-05-18 17:58:00|22664.36|22544.36|22664.18|22544.18|22665.52|22545.52|22664.18|22544.18|10
1621360690000|2021-05-18 17:58:10|22665.39|22545.39|22669.24|22549.24|22669.24|22549.24|22665.39|22545.39|10
1621360700000|2021-05-18 17:58:20|22671.27|22551.27|22675.5|22555.5|22675.5|22555.5|22671.27|22551.27|10
1621360710000|2021-05-18 17:58:30|22676.03|22556.03|22658.2|22538.2|22676.03|22556.03|22658.2|22538.2|10
1621360720000|2021-05-18 17:58:40|22658.09|22538.09|22651.57|22531.57|22658.09|22538.09|22650.64|22530.64|10
1621360730000|2021-05-18 17:58:50|22650.91|22530.91|22648.61|22528.61|22653.04|22533.04|22647.91|22527.91|10
1621360740000|2021-05-18 17:59:00|22648.51|22528.51|22649.7|22529.7|22649.7|22529.7|22645.86|22525.86|10
1621360750000|2021-05-18 17:59:10|22651.37|22531.37|22659.48|22539.48|22660.15|22540.15|22651.37|22531.37|10
1621360760000|2021-05-18 17:59:20|22660.08|22540.08|22656.78|22536.78|22662.58|22542.58|22656.78|22536.78|10
1621360770000|2021-05-18 17:59:30|22656|22536|22653.51|22533.51|22656.44|22536.44|22653.51|22533.51|10
1621360780000|2021-05-18 17:59:40|22652.3|22532.3|22645.94|22525.94|22652.3|22532.3|22645.63|22525.63|10
1621360790000|2021-05-18 17:59:50|22645.58|22525.58|22644.78|22524.78|22646.04|22526.04|22643.86|22523.86|10
1621360800000|2021-05-18 18:00:00|22643.83|22523.83|22636.11|22516.11|22644.33|22524.33|22634.51|22514.51|10
1621360810000|2021-05-18 18:00:10|22633.01|22513.01|22615.03|22495.03|22633.01|22513.01|22615.03|22495.03|10
1621360820000|2021-05-18 18:00:20|22614.62|22494.62|22590.62|22470.62|22614.62|22494.62|22590.62|22470.62|10
1621360830000|2021-05-18 18:00:30|22587.36|22467.36|22569.42|22449.42|22587.36|22467.36|22569.42|22449.42|10
1621360840000|2021-05-18 18:00:40|22566.68|22446.68|22561.05|22441.05|22566.68|22446.68|22561.05|22441.05|9
1621360850000|2021-05-18 18:00:50|22558.81|22438.81|22562.62|22442.62|22566.15|22446.15|22558.81|22438.81|10
1621360860000|2021-05-18 18:01:00|22561.93|22441.93|22564.68|22444.68|22564.69|22444.69|22561.93|22441.93|10
1621360870000|2021-05-18 18:01:10|22565.47|22445.47|22553.27|22433.27|22565.47|22445.47|22553.27|22433.27|10
1621360880000|2021-05-18 18:01:20|22551.38|22431.38|22520.66|22400.66|22551.38|22431.38|22519.79|22399.79|10
1621360890000|2021-05-18 18:01:30|22513.82|22393.82|22501.66|22381.66|22513.82|22393.82|22500.21|22380.21|10
1621360900000|2021-05-18 18:01:40|22502.54|22382.54|22496.48|22376.48|22502.54|22382.54|22495.99|22375.99|10
1621360910000|2021-05-18 18:01:50|22496|22376|22490.24|22370.24|22496.3|22376.3|22490.24|22370.24|10
1621360920000|2021-05-18 18:02:00|22491.06|22371.06|22483.92|22363.92|22491.42|22371.42|22483.86|22363.86|10
1621360930000|2021-05-18 18:02:10|22484.4|22364.4|22484.88|22364.88|22484.88|22364.88|22483.03|22363.03|10
1621360940000|2021-05-18 18:02:20|22485.52|22365.52|22485.54|22365.54|22487.44|22367.44|22485.49|22365.49|10
1621360950000|2021-05-18 18:02:30|22485.67|22365.67|22489.27|22369.27|22489.67|22369.67|22485.67|22365.67|10
1621360960000|2021-05-18 18:02:40|22490.06|22370.06|22482.95|22362.95|22490.92|22370.92|22482.88|22362.88|10
1621360970000|2021-05-18 18:02:50|22481.43|22361.43|22476.74|22356.74|22481.6|22361.6|22476.04|22356.04|10
1621360980000|2021-05-18 18:03:00|22476.5|22356.5|22463.07|22343.07|22476.5|22356.5|22463.07|22343.07|10
1621360990000|2021-05-18 18:03:10|22460.91|22340.91|22460.47|22340.47|22461.41|22341.41|22460.19|22340.19|10
1621361000000|2021-05-18 18:03:20|22461.08|22341.08|22450.95|22330.95|22461.08|22341.08|22450.95|22330.95|10
1621361010000|2021-05-18 18:03:30|22449.54|22329.54|22436.19|22316.19|22449.54|22329.54|22436.06|22316.06|10
1621361020000|2021-05-18 18:03:40|22436.37|22316.37|22412.51|22292.51|22436.37|22316.37|22412.51|22292.51|10
1621361030000|2021-05-18 18:03:50|22411.19|22291.19|22412.16|22292.16|22412.76|22292.76|22411.19|22291.19|10
1621361040000|2021-05-18 18:04:00|22411.52|22291.52|22417.51|22297.51|22417.51|22297.51|22410.27|22290.27|10
1621361050000|2021-05-18 18:04:10|22418.37|22298.37|22429.94|22309.94|22430.37|22310.37|22418.37|22298.37|10
1621361060000|2021-05-18 18:04:20|22430.54|22310.54|22431.09|22311.09|22434.78|22314.78|22430.29|22310.29|10
1621361070000|2021-05-18 18:04:30|22429.65|22309.65|22404.22|22284.22|22429.65|22309.65|22404.22|22284.22|10
1621361080000|2021-05-18 18:04:40|22402.5|22282.5|22391.13|22271.13|22402.5|22282.5|22391.13|22271.13|10
1621361090000|2021-05-18 18:04:50|22388.83|22268.83|22392.7|22272.7|22395.14|22275.14|22388.83|22268.83|10
1621361100000|2021-05-18 18:05:00|22393.27|22273.27|22384.56|22264.56|22393.27|22273.27|22384.56|22264.56|10
1621361110000|2021-05-18 18:05:10|22385.79|22265.79|22364.16|22244.16|22385.79|22265.79|22364.16|22244.16|10
1621361120000|2021-05-18 18:05:20|22365.29|22245.29|22366.19|22246.19|22372.56|22252.56|22365.29|22245.29|10
1621361130000|2021-05-18 18:05:30|22364.67|22244.67|22369.69|22249.69|22369.69|22249.69|22362.08|22242.08|10
1621361140000|2021-05-18 18:05:40|22368.71|22248.71|22368.98|22248.98|22372.67|22252.67|22368.53|22248.53|10
1621361150000|2021-05-18 18:05:50|22368.96|22248.96|22371.52|22251.52|22371.52|22251.52|22368.3|22248.3|10
1621361160000|2021-05-18 18:06:00|22371.8|22251.8|22364.4|22244.4|22372.12|22252.12|22364.4|22244.4|10
1621361170000|2021-05-18 18:06:10|22365.35|22245.35|22386.12|22266.12|22386.12|22266.12|22365.35|22245.35|10
1621361180000|2021-05-18 18:06:20|22385.97|22265.97|22375.88|22255.88|22385.97|22265.97|22375.88|22255.88|10
1621361190000|2021-05-18 18:06:30|22376.93|22256.93|22373.83|22253.83|22376.93|22256.93|22370.95|22250.95|10
1621361200000|2021-05-18 18:06:40|22372.97|22252.97|22372.03|22252.03|22374.65|22254.65|22371.89|22251.89|10
1621361210000|2021-05-18 18:06:50|22371.78|22251.78|22367.89|22247.89|22371.78|22251.78|22366.99|22246.99|10
1621361220000|2021-05-18 18:07:00|22367.62|22247.62|22374.38|22254.38|22374.38|22254.38|22366.83|22246.83|10
1621361230000|2021-05-18 18:07:10|22376.09|22256.09|22394.33|22274.33|22394.33|22274.33|22376.09|22256.09|10
1621361240000|2021-05-18 18:07:20|22394.72|22274.72|22397.46|22277.46|22397.46|22277.46|22394.72|22274.72|10
1621361250000|2021-05-18 18:07:30|22397.85|22277.85|22404.33|22284.33|22404.53|22284.53|22397.85|22277.85|10
1621361260000|2021-05-18 18:07:40|22404.71|22284.71|22405.15|22285.15|22405.15|22285.15|22401.41|22281.41|10
1621361270000|2021-05-18 18:07:50|22405.93|22285.93|22408.31|22288.31|22408.31|22288.31|22405.64|22285.64|10
1621361280000|2021-05-18 18:08:00|22409.33|22289.33|22396.34|22276.34|22409.33|22289.33|22396.33|22276.33|10
1621361290000|2021-05-18 18:08:10|22394.17|22274.17|22380.23|22260.23|22394.17|22274.17|22379.2|22259.2|10
1621361300000|2021-05-18 18:08:20|22380.85|22260.85|22380.27|22260.27|22382.76|22262.76|22379.4|22259.4|10
1621361310000|2021-05-18 18:08:30|22380.51|22260.51|22383.69|22263.69|22383.69|22263.69|22377.08|22257.08|10
1621361320000|2021-05-18 18:08:40|22383.29|22263.29|22389.33|22269.33|22389.33|22269.33|22382.69|22262.69|10
1621361330000|2021-05-18 18:08:50|22389.7|22269.7|22382.71|22262.71|22390.07|22270.07|22382.71|22262.71|10
1621361340000|2021-05-18 18:09:00|22382.68|22262.68|22384.13|22264.13|22384.13|22264.13|22381|22261|10
1621361350000|2021-05-18 18:09:10|22384.05|22264.05|22389.12|22269.12|22389.12|22269.12|22383.8|22263.8|10
1621361360000|2021-05-18 18:09:20|22388.68|22268.68|22387.37|22267.37|22389.51|22269.51|22387.37|22267.37|10
1621361370000|2021-05-18 18:09:30|22385.92|22265.92|22390.39|22270.39|22391.96|22271.96|22385.61|22265.61|10
1621361380000|2021-05-18 18:09:40|22388.78|22268.78|22397.35|22277.35|22397.35|22277.35|22388.78|22268.78|10
1621361390000|2021-05-18 18:09:50|22396.91|22276.91|22392.21|22272.21|22396.91|22276.91|22389.88|22269.88|10
1621361400000|2021-05-18 18:10:00|22392.63|22272.63|22385.2|22265.2|22392.63|22272.63|22384.17|22264.17|10
1621361410000|2021-05-18 18:10:10|22382.58|22262.58|22370.18|22250.18|22382.58|22262.58|22370.18|22250.18|10
1621361420000|2021-05-18 18:10:20|22369.11|22249.11|22361.13|22241.13|22369.11|22249.11|22361.08|22241.08|10
1621361430000|2021-05-18 18:10:30|22361.67|22241.67|22355.43|22235.43|22361.67|22241.67|22353.52|22233.52|10
1621361440000|2021-05-18 18:10:40|22355.37|22235.37|22350.34|22230.34|22356.08|22236.08|22350.34|22230.34|10
1621361450000|2021-05-18 18:10:50|22348.85|22228.85|22337.67|22217.67|22348.85|22228.85|22337.03|22217.03|10
1621361460000|2021-05-18 18:11:00|22336.92|22216.92|22334.2|22214.2|22337.56|22217.56|22333.76|22213.76|10
1621361470000|2021-05-18 18:11:10|22334.66|22214.66|22340.42|22220.42|22341.19|22221.19|22332.52|22212.52|10
1621361480000|2021-05-18 18:11:20|22340.34|22220.34|22345.97|22225.97|22345.97|22225.97|22340.34|22220.34|10
1621361490000|2021-05-18 18:11:30|22350.09|22230.09|22378.26|22258.26|22378.26|22258.26|22350.09|22230.09|10
1621361500000|2021-05-18 18:11:40|22382.16|22262.16|22393.4|22273.4|22396.85|22276.85|22382.16|22262.16|10
1621361510000|2021-05-18 18:11:50|22392.41|22272.41|22377.51|22257.51|22392.41|22272.41|22377.51|22257.51|10
1621361520000|2021-05-18 18:12:00|22377.46|22257.46|22377|22257|22377.46|22257.46|22375.85|22255.85|10
1621361530000|2021-05-18 18:12:10|22377.35|22257.35|22382.4|22262.4|22382.4|22262.4|22376.78|22256.78|10
1621361540000|2021-05-18 18:12:20|22382.94|22262.94|22392.52|22272.52|22392.52|22272.52|22382.94|22262.94|10
1621361550000|2021-05-18 18:12:30|22392.39|22272.39|22394.11|22274.11|22394.11|22274.11|22391.38|22271.38|10
1621361560000|2021-05-18 18:12:40|22394.73|22274.73|22397.64|22277.64|22398.18|22278.18|22394.73|22274.73|10
1621361570000|2021-05-18 18:12:50|22397.83|22277.83|22403.96|22283.96|22403.96|22283.96|22395.83|22275.83|10
1621361580000|2021-05-18 18:13:00|22404.55|22284.55|22396.25|22276.25|22407.1|22287.1|22396.25|22276.25|10
1621361590000|2021-05-18 18:13:10|22397.99|22277.99|22407.39|22287.39|22407.39|22287.39|22393.76|22273.76|10
1621361600000|2021-05-18 18:13:20|22405.77|22285.77|22402.83|22282.83|22407.46|22287.46|22401.96|22281.96|10
1621361610000|2021-05-18 18:13:30|22402.59|22282.59|22411.27|22291.27|22411.27|22291.27|22402.59|22282.59|10
1621361620000|2021-05-18 18:13:40|22413.33|22293.33|22425.52|22305.52|22426.02|22306.02|22413.33|22293.33|10
1621361630000|2021-05-18 18:13:50|22426.13|22306.13|22435.54|22315.54|22435.98|22315.98|22426.13|22306.13|10
1621361640000|2021-05-18 18:14:00|22435.59|22315.59|22426.52|22306.52|22435.59|22315.59|22426.52|22306.52|10
1621361650000|2021-05-18 18:14:10|22427.41|22307.41|22414.65|22294.65|22427.9|22307.9|22414.65|22294.65|10
1621361660000|2021-05-18 18:14:20|22414.02|22294.02|22413.52|22293.52|22414.02|22294.02|22410.52|22290.52|10
1621361670000|2021-05-18 18:14:30|22414.89|22294.89|22413.22|22293.22|22417.11|22297.11|22412.6|22292.6|10
1621361680000|2021-05-18 18:14:40|22413.64|22293.64|22409.85|22289.85|22413.64|22293.64|22407.49|22287.49|10
1621361690000|2021-05-18 18:14:50|22408.25|22288.25|22418.06|22298.06|22418.06|22298.06|22408.25|22288.25|10
1621361700000|2021-05-18 18:15:00|22418.79|22298.79|22407|22287|22419.56|22299.56|22406.27|22286.27|10
1621361710000|2021-05-18 18:15:10|22406.45|22286.45|22401.72|22281.72|22406.45|22286.45|22398.43|22278.43|10
1621361720000|2021-05-18 18:15:20|22400.31|22280.31|22407.02|22287.02|22407.02|22287.02|22400.31|22280.31|10
1621361730000|2021-05-18 18:15:30|22406.96|22286.96|22395.62|22275.62|22406.96|22286.96|22395.62|22275.62|10
1621361740000|2021-05-18 18:15:40|22396.11|22276.11|22377.63|22257.63|22396.11|22276.11|22377.63|22257.63|10
1621361750000|2021-05-18 18:15:50|22380.04|22260.04|22369.68|22249.68|22380.04|22260.04|22369.68|22249.68|10
1621361760000|2021-05-18 18:16:00|22369.33|22249.33|22372.29|22252.29|22373.55|22253.55|22369.33|22249.33|10
1621361770000|2021-05-18 18:16:10|22372.7|22252.7|22370.06|22250.06|22374.03|22254.03|22370.06|22250.06|10
1621361780000|2021-05-18 18:16:20|22368.47|22248.47|22362|22242|22368.47|22248.47|22361.51|22241.51|10
1621361790000|2021-05-18 18:16:30|22361.53|22241.53|22360.49|22240.49|22362.51|22242.51|22360.49|22240.49|10
1621361800000|2021-05-18 18:16:40|22361.44|22241.44|22354.93|22234.93|22361.44|22241.44|22354.93|22234.93|10
1621361810000|2021-05-18 18:16:50|22352.64|22232.64|22346.48|22226.48|22352.64|22232.64|22346.48|22226.48|10
1621361820000|2021-05-18 18:17:00|22346.1|22226.1|22360.14|22240.14|22360.14|22240.14|22344.15|22224.15|10
1621361830000|2021-05-18 18:17:10|22361.29|22241.29|22390.1|22270.1|22390.1|22270.1|22360.06|22240.06|10
1621361840000|2021-05-18 18:17:20|22389.88|22269.88|22397.89|22277.89|22401.83|22281.83|22389.88|22269.88|10
1621361850000|2021-05-18 18:17:30|22397.71|22277.71|22388.04|22268.04|22397.71|22277.71|22388.04|22268.04|10
1621361860000|2021-05-18 18:17:40|22388.22|22268.22|22382.18|22262.18|22388.22|22268.22|22382.18|22262.18|10
1621361870000|2021-05-18 18:17:50|22383.02|22263.02|22377.51|22257.51|22383.02|22263.02|22377.33|22257.33|10
1621361880000|2021-05-18 18:18:00|22376.92|22256.92|22367.87|22247.87|22379.03|22259.03|22367.87|22247.87|10
1621361890000|2021-05-18 18:18:10|22366.36|22246.36|22359.55|22239.55|22366.36|22246.36|22358.12|22238.12|10
1621361900000|2021-05-18 18:18:20|22356.51|22236.51|22337.4|22217.4|22356.51|22236.51|22337.4|22217.4|10
1621361910000|2021-05-18 18:18:30|22334.4|22214.4|22333.04|22213.04|22334.4|22214.4|22329.15|22209.15|10
1621361920000|2021-05-18 18:18:40|22332.9|22212.9|22329.05|22209.05|22332.9|22212.9|22327.88|22207.88|9
1621361930000|2021-05-18 18:18:50|22328.67|22208.67|22325.66|22205.66|22328.8|22208.8|22325.66|22205.66|10
1621361940000|2021-05-18 18:19:00|22327.19|22207.19|22325.24|22205.24|22330.12|22210.12|22325.24|22205.24|10
1621361950000|2021-05-18 18:19:10|22325.67|22205.67|22337.12|22217.12|22337.12|22217.12|22325.67|22205.67|10
1621361960000|2021-05-18 18:19:20|22337.2|22217.2|22340.05|22220.05|22340.05|22220.05|22335.54|22215.54|10
1621361970000|2021-05-18 18:19:30|22340.55|22220.55|22341.73|22221.73|22342.63|22222.63|22340.28|22220.28|10
1621361980000|2021-05-18 18:19:40|22342.14|22222.14|22350.52|22230.52|22350.52|22230.52|22342.14|22222.14|10
1621361990000|2021-05-18 18:19:50|22351.09|22231.09|22350.1|22230.1|22352.74|22232.74|22350.1|22230.1|10
1621362000000|2021-05-18 18:20:00|22350.29|22230.29|22358.95|22238.95|22359.07|22239.07|22350.29|22230.29|10
1621362010000|2021-05-18 18:20:10|22360.02|22240.02|22365.26|22245.26|22365.61|22245.61|22360.02|22240.02|10
1621362020000|2021-05-18 18:20:20|22366.83|22246.83|22379.81|22259.81|22379.81|22259.81|22366.83|22246.83|10
1621362030000|2021-05-18 18:20:30|22378.96|22258.96|22373.39|22253.39|22378.96|22258.96|22372.18|22252.18|10
1621362040000|2021-05-18 18:20:40|22371.56|22251.56|22372.32|22252.32|22374.27|22254.27|22368.36|22248.36|10
1621362050000|2021-05-18 18:20:50|22371.9|22251.9|22371.27|22251.27|22372.51|22252.51|22370.57|22250.57|10
1621362060000|2021-05-18 18:21:00|22371.98|22251.98|22364.04|22244.04|22371.98|22251.98|22362.19|22242.19|10
1621362070000|2021-05-18 18:21:10|22364.31|22244.31|22364.72|22244.72|22365.65|22245.65|22362.7|22242.7|10
1621362080000|2021-05-18 18:21:20|22364.29|22244.29|22370.19|22250.19|22370.19|22250.19|22361.83|22241.83|10
1621362090000|2021-05-18 18:21:30|22370|22250|22369.41|22249.41|22374.14|22254.14|22369.11|22249.11|10
1621362100000|2021-05-18 18:21:40|22370.09|22250.09|22370.03|22250.03|22372.58|22252.58|22366.36|22246.36|10
1621362110000|2021-05-18 18:21:50|22370.72|22250.72|22364.02|22244.02|22370.72|22250.72|22364.02|22244.02|10
1621362120000|2021-05-18 18:22:00|22364.87|22244.87|22373.36|22253.36|22373.36|22253.36|22362.99|22242.99|10
1621362130000|2021-05-18 18:22:10|22373.18|22253.18|22378.5|22258.5|22378.5|22258.5|22372.19|22252.19|10
1621362140000|2021-05-18 18:22:20|22378.94|22258.94|22381.8|22261.8|22382.37|22262.37|22378.94|22258.94|10
1621362150000|2021-05-18 18:22:30|22381.67|22261.67|22382.2|22262.2|22382.4|22262.4|22381.15|22261.15|10
1621362160000|2021-05-18 18:22:40|22381.76|22261.76|22382.09|22262.09|22383.08|22263.08|22380.54|22260.54|10
1621362170000|2021-05-18 18:22:50|22382.05|22262.05|22393.78|22273.78|22393.78|22273.78|22382.05|22262.05|10
1621362180000|2021-05-18 18:23:00|22395.71|22275.71|22400.09|22280.09|22402.87|22282.87|22395.71|22275.71|10
1621362190000|2021-05-18 18:23:10|22398.66|22278.66|22389.6|22269.6|22398.66|22278.66|22389.6|22269.6|10
1621362200000|2021-05-18 18:23:20|22390.04|22270.04|22396.23|22276.23|22396.23|22276.23|22389.9|22269.9|10
1621362210000|2021-05-18 18:23:30|22396.5|22276.5|22405.57|22285.57|22405.57|22285.57|22396.5|22276.5|10
1621362220000|2021-05-18 18:23:40|22405.71|22285.71|22402.06|22282.06|22407.42|22287.42|22402.06|22282.06|10
1621362230000|2021-05-18 18:23:50|22401.59|22281.59|22400.67|22280.67|22402.03|22282.03|22400.67|22280.67|10
1621362240000|2021-05-18 18:24:00|22401.48|22281.48|22399.56|22279.56|22401.48|22281.48|22399.56|22279.56|10
1621362250000|2021-05-18 18:24:10|22399.38|22279.38|22410.41|22290.41|22410.41|22290.41|22398.89|22278.89|10
1621362260000|2021-05-18 18:24:20|22411.24|22291.24|22425.65|22305.65|22425.65|22305.65|22410.24|22290.24|10
1621362270000|2021-05-18 18:24:30|22425.41|22305.41|22434.1|22314.1|22434.1|22314.1|22424.72|22304.72|10
1621362280000|2021-05-18 18:24:40|22434.99|22314.99|22438.82|22318.82|22438.82|22318.82|22434.99|22314.99|10
1621362290000|2021-05-18 18:24:50|22437.48|22317.48|22439.57|22319.57|22440.09|22320.09|22437.48|22317.48|9
1621362300000|2021-05-18 18:25:00|22438.11|22318.11|22444.38|22324.38|22444.38|22324.38|22438.11|22318.11|10
1621362310000|2021-05-18 18:25:10|22444.49|22324.49|22449.82|22329.82|22449.95|22329.95|22443.53|22323.53|10
1621362320000|2021-05-18 18:25:20|22449.94|22329.94|22461.22|22341.22|22461.22|22341.22|22449.94|22329.94|10
1621362330000|2021-05-18 18:25:30|22461.68|22341.68|22466.37|22346.37|22467.27|22347.27|22461.68|22341.68|10
1621362340000|2021-05-18 18:25:40|22467.65|22347.65|22473.85|22353.85|22475.51|22355.51|22467.19|22347.19|10
1621362350000|2021-05-18 18:25:50|22474.63|22354.63|22462.46|22342.46|22474.75|22354.75|22461.37|22341.37|10
1621362360000|2021-05-18 18:26:00|22460.99|22340.99|22454.66|22334.66|22460.99|22340.99|22454.01|22334.01|10
1621362370000|2021-05-18 18:26:10|22455.3|22335.3|22440.24|22320.24|22455.3|22335.3|22440.24|22320.24|10
1621362380000|2021-05-18 18:26:20|22439.4|22319.4|22437.41|22317.41|22440.01|22320.01|22436.75|22316.75|10
1621362390000|2021-05-18 18:26:30|22437.67|22317.67|22446.06|22326.06|22446.06|22326.06|22437.67|22317.67|10
1621362400000|2021-05-18 18:26:40|22446.16|22326.16|22455.75|22335.75|22455.75|22335.75|22446.16|22326.16|10
1621362410000|2021-05-18 18:26:50|22455.21|22335.21|22456.4|22336.4|22457.43|22337.43|22454.9|22334.9|10
1621362420000|2021-05-18 18:27:00|22457.54|22337.54|22454.35|22334.35|22458.21|22338.21|22454.35|22334.35|10
1621362430000|2021-05-18 18:27:10|22454.49|22334.49|22454.93|22334.93|22455.11|22335.11|22453.72|22333.72|10
1621362440000|2021-05-18 18:27:20|22455.79|22335.79|22460.8|22340.8|22462.7|22342.7|22455.79|22335.79|10
1621362450000|2021-05-18 18:27:30|22460.54|22340.54|22457.92|22337.92|22460.68|22340.68|22457.87|22337.87|10
1621362460000|2021-05-18 18:27:40|22457.65|22337.65|22461.19|22341.19|22461.55|22341.55|22455.09|22335.09|10
1621362470000|2021-05-18 18:27:50|22460.01|22340.01|22462.31|22342.31|22462.31|22342.31|22459.8|22339.8|9
1621362480000|2021-05-18 18:28:00|22462.35|22342.35|22462.02|22342.02|22464.5|22344.5|22462.02|22342.02|10
1621362490000|2021-05-18 18:28:10|22462|22342|22460.79|22340.79|22466.27|22346.27|22460.79|22340.79|10
1621362500000|2021-05-18 18:28:20|22460.21|22340.21|22452.03|22332.03|22460.21|22340.21|22451.46|22331.46|10
1621362510000|2021-05-18 18:28:30|22453.26|22333.26|22436.76|22316.76|22453.98|22333.98|22436.76|22316.76|10
1621362520000|2021-05-18 18:28:40|22435.92|22315.92|22427.63|22307.63|22435.92|22315.92|22427.63|22307.63|10
1621362530000|2021-05-18 18:28:50|22428.06|22308.06|22430.16|22310.16|22430.16|22310.16|22427.69|22307.69|10
1621362540000|2021-05-18 18:29:00|22429.84|22309.84|22433.16|22313.16|22434.01|22314.01|22429.84|22309.84|10
1621362550000|2021-05-18 18:29:10|22433.25|22313.25|22424.49|22304.49|22433.41|22313.41|22423.33|22303.33|10
1621362560000|2021-05-18 18:29:20|22424.44|22304.44|22419.73|22299.73|22424.44|22304.44|22419.73|22299.73|10
1621362570000|2021-05-18 18:29:30|22419.74|22299.74|22414.25|22294.25|22419.74|22299.74|22413.85|22293.85|10
1621362580000|2021-05-18 18:29:40|22413.35|22293.35|22414.29|22294.29|22414.31|22294.31|22412.42|22292.42|10
1621362590000|2021-05-18 18:29:50|22414.68|22294.68|22417.99|22297.99|22417.99|22297.99|22414.09|22294.09|10
1621362600000|2021-05-18 18:30:00|22417.22|22297.22|22426.69|22306.69|22426.69|22306.69|22417.22|22297.22|9
1621362610000|2021-05-18 18:30:10|22428.28|22308.28|22450.52|22330.52|22450.52|22330.52|22428.28|22308.28|10
1621362620000|2021-05-18 18:30:20|22449.05|22329.05|22458.73|22338.73|22458.73|22338.73|22449.05|22329.05|10
1621362630000|2021-05-18 18:30:30|22459.66|22339.66|22469.77|22349.77|22469.77|22349.77|22459.66|22339.66|10
1621362640000|2021-05-18 18:30:40|22470.64|22350.64|22487.98|22367.98|22487.98|22367.98|22470.64|22350.64|10
1621362650000|2021-05-18 18:30:50|22490.48|22370.48|22493.88|22373.88|22493.88|22373.88|22490.48|22370.48|10
1621362660000|2021-05-18 18:31:00|22496.2|22376.2|22498.65|22378.65|22498.86|22378.86|22496.2|22376.2|10
1621362670000|2021-05-18 18:31:10|22497.76|22377.76|22491.76|22371.76|22497.76|22377.76|22491.76|22371.76|10
1621362680000|2021-05-18 18:31:20|22490.81|22370.81|22490.1|22370.1|22494.63|22374.63|22489.05|22369.05|10
1621362690000|2021-05-18 18:31:30|22492.06|22372.06|22495.45|22375.45|22495.8|22375.8|22491.23|22371.23|10
1621362700000|2021-05-18 18:31:40|22494.86|22374.86|22498.05|22378.05|22498.39|22378.39|22494.86|22374.86|10
1621362710000|2021-05-18 18:31:50|22497.71|22377.71|22495.14|22375.14|22498.23|22378.23|22494.83|22374.83|10
1621362720000|2021-05-18 18:32:00|22495.29|22375.29|22488.4|22368.4|22495.29|22375.29|22488.24|22368.24|10
1621362730000|2021-05-18 18:32:10|22487.94|22367.94|22483.65|22363.65|22487.94|22367.94|22482.11|22362.11|10
1621362740000|2021-05-18 18:32:20|22483.54|22363.54|22486.34|22366.34|22486.34|22366.34|22483.54|22363.54|10
1621362750000|2021-05-18 18:32:30|22486.76|22366.76|22491.55|22371.55|22491.55|22371.55|22486.76|22366.76|10
1621362760000|2021-05-18 18:32:40|22491.62|22371.62|22492.42|22372.42|22493.08|22373.08|22491.62|22371.62|10
1621362770000|2021-05-18 18:32:50|22491.98|22371.98|22484.04|22364.04|22491.98|22371.98|22484.04|22364.04|10
1621362780000|2021-05-18 18:33:00|22482.03|22362.03|22478.1|22358.1|22483.62|22363.62|22478.1|22358.1|10
1621362790000|2021-05-18 18:33:10|22477.42|22357.42|22465.36|22345.36|22477.62|22357.62|22465.36|22345.36|10
1621362800000|2021-05-18 18:33:20|22465.72|22345.72|22469.09|22349.09|22469.15|22349.15|22465.66|22345.66|10
1621362810000|2021-05-18 18:33:30|22469.96|22349.96|22479.04|22359.04|22479.04|22359.04|22469.96|22349.96|10
1621362820000|2021-05-18 18:33:40|22480.14|22360.14|22478.01|22358.01|22483.86|22363.86|22478.01|22358.01|10
1621362830000|2021-05-18 18:33:50|22476.97|22356.97|22474.08|22354.08|22476.97|22356.97|22472.14|22352.14|10
1621362840000|2021-05-18 18:34:00|22474.56|22354.56|22482.21|22362.21|22482.21|22362.21|22474.56|22354.56|10
1621362850000|2021-05-18 18:34:10|22481.88|22361.88|22481.68|22361.68|22483.64|22363.64|22480.59|22360.59|10
1621362860000|2021-05-18 18:34:20|22481.53|22361.53|22474.54|22354.54|22482.03|22362.03|22474.54|22354.54|9
1621362870000|2021-05-18 18:34:30|22475.6|22355.6|22476.17|22356.17|22478.04|22358.04|22474.96|22354.96|10
1621362880000|2021-05-18 18:34:40|22475.74|22355.74|22458.21|22338.21|22475.74|22355.74|22458.21|22338.21|10
1621362890000|2021-05-18 18:34:50|22455.33|22335.33|22437.88|22317.88|22455.33|22335.33|22437.88|22317.88|10
1621362900000|2021-05-18 18:35:00|22438.97|22318.97|22421.89|22301.89|22439.88|22319.88|22421.89|22301.89|9
1621362910000|2021-05-18 18:35:10|22418.77|22298.77|22408.71|22288.71|22418.77|22298.77|22408.71|22288.71|10
1621362920000|2021-05-18 18:35:20|22409.26|22289.26|22401.41|22281.41|22410.16|22290.16|22401.41|22281.41|10
1621362930000|2021-05-18 18:35:30|22399.51|22279.51|22395.18|22275.18|22399.51|22279.51|22395.18|22275.18|10
1621362940000|2021-05-18 18:35:40|22392.73|22272.73|22400.72|22280.72|22400.72|22280.72|22392.07|22272.07|10
1621362950000|2021-05-18 18:35:50|22401.53|22281.53|22418.84|22298.84|22418.84|22298.84|22401.53|22281.53|10
1621362960000|2021-05-18 18:36:00|22419.41|22299.41|22421.95|22301.95|22424.74|22304.74|22419.41|22299.41|10
1621362970000|2021-05-18 18:36:10|22420.07|22300.07|22409.76|22289.76|22421.01|22301.01|22409.76|22289.76|10
1621362980000|2021-05-18 18:36:20|22409.28|22289.28|22399.55|22279.55|22409.28|22289.28|22399.55|22279.55|10
1621362990000|2021-05-18 18:36:30|22398.99|22278.99|22386.48|22266.48|22398.99|22278.99|22386.48|22266.48|10
1621363000000|2021-05-18 18:36:40|22383.79|22263.79|22375.28|22255.28|22383.79|22263.79|22375.28|22255.28|10
1621363010000|2021-05-18 18:36:50|22373.69|22253.69|22363.58|22243.58|22374.36|22254.36|22363.58|22243.58|10
1621363020000|2021-05-18 18:37:00|22361.94|22241.94|22350.74|22230.74|22361.94|22241.94|22350.74|22230.74|10
1621363030000|2021-05-18 18:37:10|22349.13|22229.13|22327.48|22207.48|22349.66|22229.66|22327.48|22207.48|10
1621363040000|2021-05-18 18:37:20|22329.39|22209.39|22287.57|22167.57|22329.39|22209.39|22287.57|22167.57|10
1621363050000|2021-05-18 18:37:30|22281.46|22161.46|22258.87|22138.87|22281.46|22161.46|22255.55|22135.55|10
1621363060000|2021-05-18 18:37:40|22260.19|22140.19|22274.92|22154.92|22274.92|22154.92|22258.94|22138.94|10
1621363070000|2021-05-18 18:37:50|22276.54|22156.54|22279.09|22159.09|22284.36|22164.36|22276.54|22156.54|10
1621363080000|2021-05-18 18:38:00|22277.61|22157.61|22243.26|22123.26|22278.27|22158.27|22243.26|22123.26|10
1621363090000|2021-05-18 18:38:10|22242.6|22122.6|22255.86|22135.86|22255.86|22135.86|22242.6|22122.6|10
1621363100000|2021-05-18 18:38:20|22256.48|22136.48|22262.09|22142.09|22265.22|22145.22|22256.48|22136.48|10
1621363110000|2021-05-18 18:38:30|22258.17|22138.17|22237.42|22117.42|22260.16|22140.16|22237.42|22117.42|10
1621363120000|2021-05-18 18:38:40|22234.34|22114.34|22224.84|22104.84|22234.34|22114.34|22218.58|22098.58|10
1621363130000|2021-05-18 18:38:50|22222.6|22102.6|22234.53|22114.53|22234.53|22114.53|22222.6|22102.6|10
1621363140000|2021-05-18 18:39:00|22238.02|22118.02|22242.08|22122.08|22242.37|22122.37|22238.02|22118.02|10
1621363150000|2021-05-18 18:39:10|22239.51|22119.51|22247.9|22127.9|22247.9|22127.9|22234.76|22114.76|10
1621363160000|2021-05-18 18:39:20|22247.63|22127.63|22250.46|22130.46|22251.56|22131.56|22247.63|22127.63|10
1621363170000|2021-05-18 18:39:30|22250.83|22130.83|22248.53|22128.53|22250.83|22130.83|22245.23|22125.23|10
1621363180000|2021-05-18 18:39:40|22247.88|22127.88|22223.4|22103.4|22247.95|22127.95|22223.4|22103.4|10
1621363190000|2021-05-18 18:39:50|22220.55|22100.55|22203.84|22083.84|22220.55|22100.55|22203.84|22083.84|10
1621363200000|2021-05-18 18:40:00|22205.55|22085.55|22219.35|22099.35|22219.35|22099.35|22200.54|22080.54|10
1621363210000|2021-05-18 18:40:10|22219.96|22099.96|22226.58|22106.58|22227.95|22107.95|22219.96|22099.96|10
1621363220000|2021-05-18 18:40:20|22228.67|22108.67|22237.52|22117.52|22239.75|22119.75|22228.67|22108.67|10
1621363230000|2021-05-18 18:40:30|22237.2|22117.2|22233.55|22113.55|22237.2|22117.2|22232.56|22112.56|10
1621363240000|2021-05-18 18:40:40|22232.9|22112.9|22236.67|22116.67|22237.52|22117.52|22231.51|22111.51|10
1621363250000|2021-05-18 18:40:50|22235.93|22115.93|22243.58|22123.58|22243.58|22123.58|22235.93|22115.93|10
1621363260000|2021-05-18 18:41:00|22243.11|22123.11|22256|22136|22256|22136|22243.11|22123.11|10
1621363270000|2021-05-18 18:41:10|22255.18|22135.18|22268.78|22148.78|22268.78|22148.78|22255.18|22135.18|10
1621363280000|2021-05-18 18:41:20|22273.89|22153.89|22291.45|22171.45|22291.45|22171.45|22273.34|22153.34|10
1621363290000|2021-05-18 18:41:30|22292.97|22172.97|22300.35|22180.35|22302.54|22182.54|22292.97|22172.97|10
1621363300000|2021-05-18 18:41:40|22302.57|22182.57|22274.4|22154.4|22302.57|22182.57|22274.4|22154.4|10
1621363310000|2021-05-18 18:41:50|22272.18|22152.18|22261.93|22141.93|22273.05|22153.05|22261.93|22141.93|10
1621363320000|2021-05-18 18:42:00|22261.03|22141.03|22270.54|22150.54|22272.86|22152.86|22261.03|22141.03|10
1621363330000|2021-05-18 18:42:10|22270.18|22150.18|22286.28|22166.28|22286.28|22166.28|22270.18|22150.18|10
1621363340000|2021-05-18 18:42:20|22290.73|22170.73|22298.52|22178.52|22298.82|22178.82|22290.73|22170.73|10
1621363350000|2021-05-18 18:42:30|22298.29|22178.29|22290.34|22170.34|22298.98|22178.98|22290.34|22170.34|10
1621363360000|2021-05-18 18:42:40|22290.4|22170.4|22283.45|22163.45|22290.4|22170.4|22283.45|22163.45|10
1621363370000|2021-05-18 18:42:50|22281.12|22161.12|22264.59|22144.59|22281.12|22161.12|22264.06|22144.06|10
1621363380000|2021-05-18 18:43:00|22263.87|22143.87|22269.92|22149.92|22269.92|22149.92|22263.87|22143.87|10
1621363390000|2021-05-18 18:43:10|22269.48|22149.48|22273.03|22153.03|22273.03|22153.03|22264.04|22144.04|10
1621363400000|2021-05-18 18:43:20|22275.33|22155.33|22298.23|22178.23|22298.23|22178.23|22275.15|22155.15|10
1621363410000|2021-05-18 18:43:30|22298.61|22178.61|22302.38|22182.38|22302.38|22182.38|22297.96|22177.96|10
1621363420000|2021-05-18 18:43:40|22304.55|22184.55|22318.89|22198.89|22318.89|22198.89|22304.55|22184.55|10
1621363430000|2021-05-18 18:43:50|22320.55|22200.55|22344.59|22224.59|22344.59|22224.59|22320.55|22200.55|10
1621363440000|2021-05-18 18:44:00|22347.08|22227.08|22356.18|22236.18|22356.18|22236.18|22347.08|22227.08|10
1621363450000|2021-05-18 18:44:10|22356.13|22236.13|22360.73|22240.73|22360.73|22240.73|22356.13|22236.13|10
1621363460000|2021-05-18 18:44:20|22360.47|22240.47|22353.74|22233.74|22360.47|22240.47|22353.3|22233.3|10
1621363470000|2021-05-18 18:44:30|22353.72|22233.72|22358.39|22238.39|22358.88|22238.88|22352.71|22232.71|10
1621363480000|2021-05-18 18:44:40|22356.89|22236.89|22357.86|22237.86|22361.35|22241.35|22356.89|22236.89|10
1621363490000|2021-05-18 18:44:50|22356.66|22236.66|22348.06|22228.06|22356.66|22236.66|22346.04|22226.04|10
1621363500000|2021-05-18 18:45:00|22346.86|22226.86|22350.31|22230.31|22350.31|22230.31|22345.27|22225.27|10
1621363510000|2021-05-18 18:45:10|22350.66|22230.66|22330.57|22210.57|22350.66|22230.66|22330.57|22210.57|10
1621363520000|2021-05-18 18:45:20|22328.27|22208.27|22310.26|22190.26|22328.27|22208.27|22310.26|22190.26|10
1621363530000|2021-05-18 18:45:30|22309.56|22189.56|22298.62|22178.62|22309.56|22189.56|22298.62|22178.62|10
1621363540000|2021-05-18 18:45:40|22298.49|22178.49|22292.04|22172.04|22300|22180|22292.04|22172.04|10
1621363550000|2021-05-18 18:45:50|22291.74|22171.74|22290.71|22170.71|22292.21|22172.21|22286.79|22166.79|10
1621363560000|2021-05-18 18:46:00|22290.73|22170.73|22280.86|22160.86|22290.73|22170.73|22280.62|22160.62|10
1621363570000|2021-05-18 18:46:10|22281.03|22161.03|22271.86|22151.86|22281.53|22161.53|22271.63|22151.63|10
1621363580000|2021-05-18 18:46:20|22270.64|22150.64|22245.22|22125.22|22271.25|22151.25|22245.22|22125.22|10
1621363590000|2021-05-18 18:46:30|22246.19|22126.19|22239.22|22119.22|22246.41|22126.41|22239.22|22119.22|9
1621363600000|2021-05-18 18:46:40|22236.86|22116.86|22243.96|22123.96|22243.96|22123.96|22236.67|22116.67|10
1621363610000|2021-05-18 18:46:50|22244.37|22124.37|22260.44|22140.44|22260.44|22140.44|22244.37|22124.37|10
1621363620000|2021-05-18 18:47:00|22265.78|22145.78|22307.39|22187.39|22307.39|22187.39|22265.78|22145.78|10
1621363630000|2021-05-18 18:47:10|22310.52|22190.52|22335.5|22215.5|22335.5|22215.5|22310.38|22190.38|10
1621363640000|2021-05-18 18:47:20|22339.96|22219.96|22343.65|22223.65|22343.99|22223.99|22339.34|22219.34|10
1621363650000|2021-05-18 18:47:30|22342.81|22222.81|22326.69|22206.69|22342.95|22222.95|22326.69|22206.69|10
1621363660000|2021-05-18 18:47:40|22325.17|22205.17|22307.11|22187.11|22325.17|22205.17|22307.11|22187.11|10
1621363670000|2021-05-18 18:47:50|22303.89|22183.89|22292.35|22172.35|22303.89|22183.89|22292.35|22172.35|10
1621363680000|2021-05-18 18:48:00|22293.16|22173.16|22297.32|22177.32|22297.32|22177.32|22288.82|22168.82|10
1621363690000|2021-05-18 18:48:10|22298.32|22178.32|22314.48|22194.48|22314.48|22194.48|22298.32|22178.32|10
1621363700000|2021-05-18 18:48:20|22314.56|22194.56|22307.27|22187.27|22316.97|22196.97|22307.27|22187.27|10
1621363710000|2021-05-18 18:48:30|22307.13|22187.13|22287.23|22167.23|22307.13|22187.13|22287.23|22167.23|10
1621363720000|2021-05-18 18:48:40|22286.59|22166.59|22280.63|22160.63|22287.12|22167.12|22280.21|22160.21|10
1621363730000|2021-05-18 18:48:50|22284.15|22164.15|22299.99|22179.99|22299.99|22179.99|22284.15|22164.15|10
1621363740000|2021-05-18 18:49:00|22301.47|22181.47|22312.46|22192.46|22312.46|22192.46|22301.47|22181.47|10
1621363750000|2021-05-18 18:49:10|22312.02|22192.02|22298.4|22178.4|22312.31|22192.31|22298.4|22178.4|10
1621363760000|2021-05-18 18:49:20|22295.81|22175.81|22280.77|22160.77|22295.81|22175.81|22280.77|22160.77|10
1621363770000|2021-05-18 18:49:30|22279.67|22159.67|22266.65|22146.65|22279.67|22159.67|22266.65|22146.65|10
1621363780000|2021-05-18 18:49:40|22266.8|22146.8|22258.68|22138.68|22266.8|22146.8|22257.96|22137.96|10
1621363790000|2021-05-18 18:49:50|22259.38|22139.38|22259.86|22139.86|22262.82|22142.82|22258.36|22138.36|10
1621363800000|2021-05-18 18:50:00|22260.4|22140.4|22259.05|22139.05|22261.45|22141.45|22259.05|22139.05|10
1621363810000|2021-05-18 18:50:10|22258.36|22138.36|22252.14|22132.14|22258.94|22138.94|22251.92|22131.92|10
1621363820000|2021-05-18 18:50:20|22251.62|22131.62|22265.52|22145.52|22265.52|22145.52|22251.62|22131.62|10
1621363830000|2021-05-18 18:50:30|22265.4|22145.4|22283.56|22163.56|22284.3|22164.3|22265.4|22145.4|10
1621363840000|2021-05-18 18:50:40|22281.45|22161.45|22281.66|22161.66|22285.55|22165.55|22281.45|22161.45|10
1621363850000|2021-05-18 18:50:50|22281.07|22161.07|22267.31|22147.31|22282.07|22162.07|22267.31|22147.31|10
1621363860000|2021-05-18 18:51:00|22266.95|22146.95|22256.8|22136.8|22266.95|22146.95|22256.8|22136.8|10
1621363870000|2021-05-18 18:51:10|22254.83|22134.83|22242.1|22122.1|22254.83|22134.83|22242.1|22122.1|10
1621363880000|2021-05-18 18:51:20|22239.33|22119.33|22220.24|22100.24|22239.33|22119.33|22220.24|22100.24|10
1621363890000|2021-05-18 18:51:30|22218.9|22098.9|22203.89|22083.89|22219.48|22099.48|22203.89|22083.89|10
1621363900000|2021-05-18 18:51:40|22202.48|22082.48|22189.56|22069.56|22202.48|22082.48|22187.02|22067.02|10
1621363910000|2021-05-18 18:51:50|22190.3|22070.3|22189.29|22069.29|22190.9|22070.9|22186.04|22066.04|10
1621363920000|2021-05-18 18:52:00|22188.79|22068.79|22186.63|22066.63|22188.79|22068.79|22184.39|22064.39|10
1621363930000|2021-05-18 18:52:10|22187.3|22067.3|22194.33|22074.33|22194.33|22074.33|22185.79|22065.79|10
1621363940000|2021-05-18 18:52:20|22194.8|22074.8|22211.02|22091.02|22211.02|22091.02|22194.54|22074.54|10
1621363950000|2021-05-18 18:52:30|22211.53|22091.53|22205.74|22085.74|22211.53|22091.53|22205.74|22085.74|10
1621363960000|2021-05-18 18:52:40|22205.03|22085.03|22195.96|22075.96|22205.03|22085.03|22195.96|22075.96|10
1621363970000|2021-05-18 18:52:50|22197.1|22077.1|22192.08|22072.08|22197.72|22077.72|22191.81|22071.81|10
1621363980000|2021-05-18 18:53:00|22191.18|22071.18|22183.15|22063.15|22191.22|22071.22|22183.15|22063.15|10
1621363990000|2021-05-18 18:53:10|22182.46|22062.46|22176.56|22056.56|22182.46|22062.46|22176.56|22056.56|10
1621364000000|2021-05-18 18:53:20|22173.34|22053.34|22178.97|22058.97|22178.97|22058.97|22172.66|22052.66|10
1621364010000|2021-05-18 18:53:30|22179.1|22059.1|22182.43|22062.43|22183.34|22063.34|22179.1|22059.1|10
1621364020000|2021-05-18 18:53:40|22181.82|22061.82|22188.09|22068.09|22188.09|22068.09|22180.79|22060.79|10
1621364030000|2021-05-18 18:53:50|22191.03|22071.03|22211.72|22091.72|22211.72|22091.72|22191.03|22071.03|10
1621364040000|2021-05-18 18:54:00|22212.85|22092.85|22230.95|22110.95|22230.95|22110.95|22212.85|22092.85|10
1621364050000|2021-05-18 18:54:10|22231.78|22111.78|22239.44|22119.44|22239.44|22119.44|22231.78|22111.78|10
1621364060000|2021-05-18 18:54:20|22241.85|22121.85|22256.25|22136.25|22256.25|22136.25|22241.85|22121.85|10
1621364070000|2021-05-18 18:54:30|22257.4|22137.4|22272.15|22152.15|22272.15|22152.15|22257.4|22137.4|10
1621364080000|2021-05-18 18:54:40|22274.12|22154.12|22274.79|22154.79|22279.12|22159.12|22274.12|22154.12|10
1621364090000|2021-05-18 18:54:50|22275.39|22155.39|22272.88|22152.88|22276.55|22156.55|22272.88|22152.88|10
1621364100000|2021-05-18 18:55:00|22278.23|22158.23|22253.74|22133.74|22278.23|22158.23|22253.74|22133.74|10
1621364110000|2021-05-18 18:55:10|22248.42|22128.42|22233.02|22113.02|22248.42|22128.42|22233.02|22113.02|10
1621364120000|2021-05-18 18:55:20|22232.01|22112.01|22227.26|22107.26|22232.01|22112.01|22227.26|22107.26|10
1621364130000|2021-05-18 18:55:30|22228.38|22108.38|22223.12|22103.12|22228.38|22108.38|22222.28|22102.28|10
1621364140000|2021-05-18 18:55:40|22222.39|22102.39|22226.02|22106.02|22226.02|22106.02|22220.71|22100.71|10
1621364150000|2021-05-18 18:55:50|22227.88|22107.88|22238.11|22118.11|22238.11|22118.11|22227.88|22107.88|10
1621364160000|2021-05-18 18:56:00|22243.44|22123.44|22267.92|22147.92|22267.92|22147.92|22243.44|22123.44|10
1621364170000|2021-05-18 18:56:10|22271.75|22151.75|22281.01|22161.01|22281.01|22161.01|22271.75|22151.75|10
1621364180000|2021-05-18 18:56:20|22281.26|22161.26|22280.61|22160.61|22285.17|22165.17|22280.61|22160.61|10
1621364190000|2021-05-18 18:56:30|22279.7|22159.7|22275.61|22155.61|22279.9|22159.9|22274.61|22154.61|10
1621364200000|2021-05-18 18:56:40|22275.38|22155.38|22269.39|22149.39|22275.53|22155.53|22269.39|22149.39|10
1621364210000|2021-05-18 18:56:50|22268.39|22148.39|22274.38|22154.38|22274.38|22154.38|22268.39|22148.39|10
1621364220000|2021-05-18 18:57:00|22273.34|22153.34|22270.53|22150.53|22273.34|22153.34|22270.53|22150.53|10
1621364230000|2021-05-18 18:57:10|22268.41|22148.41|22275.63|22155.63|22275.63|22155.63|22265.21|22145.21|10
1621364240000|2021-05-18 18:57:20|22276.57|22156.57|22285.93|22165.93|22285.93|22165.93|22276.57|22156.57|10
1621364250000|2021-05-18 18:57:30|22291.13|22171.13|22302.38|22182.38|22302.38|22182.38|22290.25|22170.25|10
1621364260000|2021-05-18 18:57:40|22304.5|22184.5|22319.84|22199.84|22319.84|22199.84|22304.5|22184.5|10
1621364270000|2021-05-18 18:57:50|22321|22201|22338.17|22218.17|22338.17|22218.17|22321|22201|10
1621364280000|2021-05-18 18:58:00|22338.13|22218.13|22345.41|22225.41|22345.41|22225.41|22338.13|22218.13|10
1621364290000|2021-05-18 18:58:10|22347.39|22227.39|22361.9|22241.9|22361.9|22241.9|22347.39|22227.39|10
1621364300000|2021-05-18 18:58:20|22362.42|22242.42|22368.19|22248.19|22370.5|22250.5|22361.78|22241.78|10
1621364310000|2021-05-18 18:58:30|22367.42|22247.42|22369.22|22249.22|22369.22|22249.22|22365.22|22245.22|10
1621364320000|2021-05-18 18:58:40|22371.09|22251.09|22375.27|22255.27|22375.94|22255.94|22370.48|22250.48|10
1621364330000|2021-05-18 18:58:50|22374.86|22254.86|22373.29|22253.29|22374.86|22254.86|22370.46|22250.46|10
1621364340000|2021-05-18 18:59:00|22373.42|22253.42|22358.85|22238.85|22374.27|22254.27|22358.85|22238.85|10
1621364350000|2021-05-18 18:59:10|22358.36|22238.36|22363.05|22243.05|22363.05|22243.05|22356.2|22236.2|10
1621364360000|2021-05-18 18:59:20|22364.84|22244.84|22364.21|22244.21|22364.84|22244.84|22363.3|22243.3|10
1621364370000|2021-05-18 18:59:30|22363|22243|22365.97|22245.97|22365.97|22245.97|22362.48|22242.48|10
1621364380000|2021-05-18 18:59:40|22366.13|22246.13|22376.91|22256.91|22377.81|22257.81|22366.13|22246.13|10
1621364390000|2021-05-18 18:59:50|22378.98|22258.98|22375.94|22255.94|22380.12|22260.12|22375.94|22255.94|10
1621364400000|2021-05-18 19:00:00|22377.11|22257.11|22372.44|22252.44|22377.11|22257.11|22372.44|22252.44|9
1621364410000|2021-05-18 19:00:10|22370.87|22250.87|22383.1|22263.1|22383.1|22263.1|22366.87|22246.87|10
1621364420000|2021-05-18 19:00:20|22384.99|22264.99|22391.37|22271.37|22391.37|22271.37|22384.99|22264.99|10
1621364430000|2021-05-18 19:00:30|22392.14|22272.14|22398.06|22278.06|22398.06|22278.06|22392.14|22272.14|10
1621364440000|2021-05-18 19:00:40|22398.92|22278.92|22403.4|22283.4|22404.35|22284.35|22398.92|22278.92|10
1621364450000|2021-05-18 19:00:50|22404.63|22284.63|22412.25|22292.25|22412.48|22292.48|22404.63|22284.63|10
1621364460000|2021-05-18 19:01:00|22415.24|22295.24|22416.93|22296.93|22418.33|22298.33|22415.24|22295.24|10
1621364470000|2021-05-18 19:01:10|22416.52|22296.52|22424.39|22304.39|22424.39|22304.39|22416.52|22296.52|10
1621364480000|2021-05-18 19:01:20|22425.22|22305.22|22434.56|22314.56|22434.56|22314.56|22425.22|22305.22|10
1621364490000|2021-05-18 19:01:30|22436.85|22316.85|22438.99|22318.99|22439.4|22319.4|22435.39|22315.39|10
1621364500000|2021-05-18 19:01:40|22439.63|22319.63|22434.98|22314.98|22439.84|22319.84|22434.98|22314.98|10
1621364510000|2021-05-18 19:01:50|22435.59|22315.59|22436.4|22316.4|22436.4|22316.4|22432.23|22312.23|10
1621364520000|2021-05-18 19:02:00|22439.74|22319.74|22452.06|22332.06|22452.06|22332.06|22439.74|22319.74|10
1621364530000|2021-05-18 19:02:10|22454.85|22334.85|22455.47|22335.47|22455.47|22335.47|22452.67|22332.67|10
1621364540000|2021-05-18 19:02:20|22455.38|22335.38|22447.88|22327.88|22455.38|22335.38|22444.23|22324.23|10
1621364550000|2021-05-18 19:02:30|22448.75|22328.75|22455.03|22335.03|22455.03|22335.03|22448.75|22328.75|10
1621364560000|2021-05-18 19:02:40|22454.88|22334.88|22465.23|22345.23|22465.23|22345.23|22454.49|22334.49|10
1621364570000|2021-05-18 19:02:50|22466.45|22346.45|22476.58|22356.58|22476.58|22356.58|22466.45|22346.45|10
1621364580000|2021-05-18 19:03:00|22476.52|22356.52|22479.33|22359.33|22479.47|22359.47|22476.52|22356.52|10
1621364590000|2021-05-18 19:03:10|22480.67|22360.67|22483.05|22363.05|22483.48|22363.48|22480.67|22360.67|9
1621364600000|2021-05-18 19:03:20|22482.3|22362.3|22486.11|22366.11|22486.11|22366.11|22480.59|22360.59|10
1621364610000|2021-05-18 19:03:30|22485.7|22365.7|22479.83|22359.83|22486.74|22366.74|22479.83|22359.83|10
1621364620000|2021-05-18 19:03:40|22477.96|22357.96|22475.54|22355.54|22477.96|22357.96|22474.14|22354.14|10
1621364630000|2021-05-18 19:03:50|22476.2|22356.2|22474.68|22354.68|22476.2|22356.2|22473.19|22353.19|10
1621364640000|2021-05-18 19:04:00|22475.19|22355.19|22475.02|22355.02|22477.06|22357.06|22474.46|22354.46|10
1621364650000|2021-05-18 19:04:10|22474.09|22354.09|22476.65|22356.65|22476.65|22356.65|22474.09|22354.09|10
1621364660000|2021-05-18 19:04:20|22476.52|22356.52|22476.05|22356.05|22478.2|22358.2|22476.05|22356.05|10
1621364670000|2021-05-18 19:04:30|22476.15|22356.15|22475.57|22355.57|22476.15|22356.15|22474.68|22354.68|10
1621364680000|2021-05-18 19:04:40|22474.97|22354.97|22470.73|22350.73|22476.02|22356.02|22470.1|22350.1|10
1621364690000|2021-05-18 19:04:50|22468.08|22348.08|22466.29|22346.29|22468.64|22348.64|22466.29|22346.29|10
1621364700000|2021-05-18 19:05:00|22464.52|22344.52|22466.96|22346.96|22466.96|22346.96|22463.66|22343.66|10
1621364710000|2021-05-18 19:05:10|22465.76|22345.76|22464.17|22344.17|22465.76|22345.76|22463.69|22343.69|10
1621364720000|2021-05-18 19:05:20|22461.96|22341.96|22459.69|22339.69|22462.3|22342.3|22459.69|22339.69|9
1621364730000|2021-05-18 19:05:30|22459.4|22339.4|22439.32|22319.32|22459.4|22339.4|22439.32|22319.32|10
1621364740000|2021-05-18 19:05:40|22435.3|22315.3|22426.21|22306.21|22435.3|22315.3|22424.81|22304.81|10
1621364750000|2021-05-18 19:05:50|22424.48|22304.48|22425.51|22305.51|22425.51|22305.51|22419.82|22299.82|10
1621364760000|2021-05-18 19:06:00|22424.62|22304.62|22427.47|22307.47|22428.18|22308.18|22424.4|22304.4|10
1621364770000|2021-05-18 19:06:10|22428.4|22308.4|22427.19|22307.19|22428.4|22308.4|22425.6|22305.6|10
1621364780000|2021-05-18 19:06:20|22425.68|22305.68|22424.54|22304.54|22427.56|22307.56|22423.79|22303.79|10
1621364790000|2021-05-18 19:06:30|22424.45|22304.45|22427.58|22307.58|22427.58|22307.58|22423.28|22303.28|10
1621364800000|2021-05-18 19:06:40|22428.55|22308.55|22427.59|22307.59|22428.81|22308.81|22426.45|22306.45|10
1621364810000|2021-05-18 19:06:50|22426.88|22306.88|22423.69|22303.69|22426.88|22306.88|22423.67|22303.67|10
1621364820000|2021-05-18 19:07:00|22423.03|22303.03|22421.78|22301.78|22423.03|22303.03|22419.24|22299.24|10
1621364830000|2021-05-18 19:07:10|22421.46|22301.46|22421.86|22301.86|22423.22|22303.22|22421.46|22301.46|10
1621364840000|2021-05-18 19:07:20|22420.79|22300.79|22419.3|22299.3|22420.79|22300.79|22417.85|22297.85|10
1621364850000|2021-05-18 19:07:30|22416.07|22296.07|22408.95|22288.95|22416.07|22296.07|22408.88|22288.88|10
1621364860000|2021-05-18 19:07:40|22405.64|22285.64|22390.41|22270.41|22405.64|22285.64|22390.41|22270.41|10
1621364870000|2021-05-18 19:07:50|22388.48|22268.48|22375.73|22255.73|22388.48|22268.48|22375.73|22255.73|10
1621364880000|2021-05-18 19:08:00|22376.7|22256.7|22374.75|22254.75|22376.9|22256.9|22374.42|22254.42|10
1621364890000|2021-05-18 19:08:10|22376.91|22256.91|22375.49|22255.49|22377.63|22257.63|22375.49|22255.49|10
1621364900000|2021-05-18 19:08:20|22373.43|22253.43|22366.85|22246.85|22373.43|22253.43|22366.85|22246.85|10
1621364910000|2021-05-18 19:08:30|22366.03|22246.03|22355.5|22235.5|22366.11|22246.11|22355.08|22235.08|10
1621364920000|2021-05-18 19:08:40|22354.23|22234.23|22346.05|22226.05|22354.23|22234.23|22345.63|22225.63|10
1621364930000|2021-05-18 19:08:50|22345.6|22225.6|22345.8|22225.8|22346.43|22226.43|22344.17|22224.17|10
1621364940000|2021-05-18 19:09:00|22346.08|22226.08|22343.63|22223.63|22350.56|22230.56|22343.63|22223.63|10
1621364950000|2021-05-18 19:09:10|22345.45|22225.45|22360.94|22240.94|22360.94|22240.94|22345.45|22225.45|10
1621364960000|2021-05-18 19:09:20|22361.21|22241.21|22361.38|22241.38|22362.47|22242.47|22360.77|22240.77|10
1621364970000|2021-05-18 19:09:30|22363.57|22243.57|22370.13|22250.13|22370.13|22250.13|22363.57|22243.57|10
1621364980000|2021-05-18 19:09:40|22371.65|22251.65|22375.98|22255.98|22377.86|22257.86|22371.65|22251.65|10
1621364990000|2021-05-18 19:09:50|22376.16|22256.16|22376.36|22256.36|22377.13|22257.13|22375.8|22255.8|10
1621365000000|2021-05-18 19:10:00|22375.16|22255.16|22357.71|22237.71|22375.16|22255.16|22357.71|22237.71|10
1621365010000|2021-05-18 19:10:10|22356.99|22236.99|22346.98|22226.98|22357.05|22237.05|22346.98|22226.98|10
1621365020000|2021-05-18 19:10:20|22341.83|22221.83|22334.08|22214.08|22341.83|22221.83|22334.08|22214.08|10
1621365030000|2021-05-18 19:10:30|22332.82|22212.82|22337.37|22217.37|22338.12|22218.12|22332.82|22212.82|10
1621365040000|2021-05-18 19:10:40|22336.99|22216.99|22319.09|22199.09|22336.99|22216.99|22319.09|22199.09|10
1621365050000|2021-05-18 19:10:50|22317.98|22197.98|22313.95|22193.95|22317.98|22197.98|22312.34|22192.34|10
1621365060000|2021-05-18 19:11:00|22312.88|22192.88|22309.62|22189.62|22312.97|22192.97|22309.53|22189.53|10
1621365070000|2021-05-18 19:11:10|22310.19|22190.19|22312.68|22192.68|22315.02|22195.02|22309.65|22189.65|10
1621365080000|2021-05-18 19:11:20|22309.14|22189.14|22294.98|22174.98|22309.14|22189.14|22294.98|22174.98|10
1621365090000|2021-05-18 19:11:30|22292.35|22172.35|22281.62|22161.62|22292.35|22172.35|22280.83|22160.83|10
1621365100000|2021-05-18 19:11:40|22283.53|22163.53|22282.37|22162.37|22285.7|22165.7|22281.81|22161.81|10
1621365110000|2021-05-18 19:11:50|22281.41|22161.41|22280.15|22160.15|22282.16|22162.16|22279.85|22159.85|10
1621365120000|2021-05-18 19:12:00|22280.56|22160.56|22269.05|22149.05|22280.56|22160.56|22269.05|22149.05|10
1621365130000|2021-05-18 19:12:10|22265.82|22145.82|22258.71|22138.71|22265.82|22145.82|22258.71|22138.71|10
1621365140000|2021-05-18 19:12:20|22257.56|22137.56|22246.31|22126.31|22257.56|22137.56|22246.31|22126.31|10
1621365150000|2021-05-18 19:12:30|22246.15|22126.15|22248.34|22128.34|22248.34|22128.34|22245.47|22125.47|10
1621365160000|2021-05-18 19:12:40|22250.86|22130.86|22263.8|22143.8|22263.8|22143.8|22250.86|22130.86|10
1621365170000|2021-05-18 19:12:50|22262.88|22142.88|22258.09|22138.09|22263.3|22143.3|22258.09|22138.09|10
1621365180000|2021-05-18 19:13:00|22257.51|22137.51|22259|22139|22259|22139|22254.39|22134.39|10
1621365190000|2021-05-18 19:13:10|22261.39|22141.39|22286.17|22166.17|22286.17|22166.17|22261.39|22141.39|10
1621365200000|2021-05-18 19:13:20|22290.85|22170.85|22304.2|22184.2|22307.26|22187.26|22290.85|22170.85|10
1621365210000|2021-05-18 19:13:30|22303.35|22183.35|22298.09|22178.09|22303.35|22183.35|22297.72|22177.72|10
1621365220000|2021-05-18 19:13:40|22300.1|22180.1|22309.12|22189.12|22309.12|22189.12|22300.1|22180.1|10
1621365230000|2021-05-18 19:13:50|22311.7|22191.7|22322.06|22202.06|22322.06|22202.06|22311.7|22191.7|10
1621365240000|2021-05-18 19:14:00|22323.37|22203.37|22328.02|22208.02|22331.15|22211.15|22323.37|22203.37|10
1621365250000|2021-05-18 19:14:10|22323.22|22203.22|22306.72|22186.72|22323.22|22203.22|22306.72|22186.72|10
1621365260000|2021-05-18 19:14:20|22305.29|22185.29|22297.66|22177.66|22305.29|22185.29|22296.65|22176.65|10
1621365270000|2021-05-18 19:14:30|22297.15|22177.15|22291.28|22171.28|22297.15|22177.15|22291.28|22171.28|10
1621365280000|2021-05-18 19:14:40|22289.72|22169.72|22286.74|22166.74|22291.31|22171.31|22285.51|22165.51|10
1621365290000|2021-05-18 19:14:50|22282.59|22162.59|22267.07|22147.07|22282.59|22162.59|22266.66|22146.66|10
1621365300000|2021-05-18 19:15:00|22266.97|22146.97|22265.69|22145.69|22266.97|22146.97|22264.85|22144.85|10
1621365310000|2021-05-18 19:15:10|22264.85|22144.85|22243.49|22123.49|22264.85|22144.85|22243.49|22123.49|10
1621365320000|2021-05-18 19:15:20|22243.08|22123.08|22226.43|22106.43|22243.08|22123.08|22226.43|22106.43|10
1621365330000|2021-05-18 19:15:30|22226.42|22106.42|22205.86|22085.86|22226.42|22106.42|22205.86|22085.86|10
1621365340000|2021-05-18 19:15:40|22205.14|22085.14|22210.47|22090.47|22210.47|22090.47|22205.14|22085.14|10
1621365350000|2021-05-18 19:15:50|22209.72|22089.72|22226.19|22106.19|22226.29|22106.29|22208.2|22088.2|10
1621365360000|2021-05-18 19:16:00|22226.64|22106.64|22224.72|22104.72|22226.64|22106.64|22222.5|22102.5|10
1621365370000|2021-05-18 19:16:10|22227.34|22107.34|22248.14|22128.14|22248.14|22128.14|22227.34|22107.34|10
1621365380000|2021-05-18 19:16:20|22252.64|22132.64|22255.36|22135.36|22255.76|22135.76|22252.44|22132.44|10
1621365390000|2021-05-18 19:16:30|22257.86|22137.86|22261.14|22141.14|22262.11|22142.11|22257.86|22137.86|10
1621365400000|2021-05-18 19:16:40|22261.63|22141.63|22264.58|22144.58|22264.58|22144.58|22259.66|22139.66|10
1621365410000|2021-05-18 19:16:50|22265.8|22145.8|22261.91|22141.91|22265.8|22145.8|22259.41|22139.41|10
1621365420000|2021-05-18 19:17:00|22263.47|22143.47|22269.7|22149.7|22270.87|22150.87|22263.47|22143.47|9
1621365430000|2021-05-18 19:17:10|22270.34|22150.34|22257.36|22137.36|22270.34|22150.34|22257.36|22137.36|10
1621365440000|2021-05-18 19:17:20|22255.3|22135.3|22251.39|22131.39|22256.64|22136.64|22250.03|22130.03|10
1621365450000|2021-05-18 19:17:30|22252.46|22132.46|22274.42|22154.42|22274.42|22154.42|22252.46|22132.46|10
1621365460000|2021-05-18 19:17:40|22275.75|22155.75|22308.97|22188.97|22308.97|22188.97|22275.75|22155.75|10
1621365470000|2021-05-18 19:17:50|22312.89|22192.89|22336.35|22216.35|22336.35|22216.35|22312.89|22192.89|10
1621365480000|2021-05-18 19:18:00|22342.28|22222.28|22352.58|22232.58|22352.58|22232.58|22342.28|22222.28|10
1621365490000|2021-05-18 19:18:10|22352.75|22232.75|22346.15|22226.15|22352.75|22232.75|22342.56|22222.56|10
1621365500000|2021-05-18 19:18:20|22348.09|22228.09|22353.87|22233.87|22355.47|22235.47|22348.09|22228.09|10
1621365510000|2021-05-18 19:18:30|22355.59|22235.59|22344.69|22224.69|22355.59|22235.59|22344.69|22224.69|10
1621365520000|2021-05-18 19:18:40|22345.86|22225.86|22343.99|22223.99|22347.13|22227.13|22343.73|22223.73|10
1621365530000|2021-05-18 19:18:50|22345.53|22225.53|22345.23|22225.23|22345.57|22225.57|22344.52|22224.52|10
1621365540000|2021-05-18 19:19:00|22343.08|22223.08|22344.24|22224.24|22344.68|22224.68|22341.69|22221.69|10
1621365550000|2021-05-18 19:19:10|22345.37|22225.37|22354.67|22234.67|22354.67|22234.67|22345.37|22225.37|10
1621365560000|2021-05-18 19:19:20|22356.12|22236.12|22372.01|22252.01|22372.6|22252.6|22356.12|22236.12|10
1621365570000|2021-05-18 19:19:30|22373.76|22253.76|22389.85|22269.85|22389.85|22269.85|22373.76|22253.76|10
1621365580000|2021-05-18 19:19:40|22390.83|22270.83|22413.56|22293.56|22413.56|22293.56|22390.83|22270.83|10
1621365590000|2021-05-18 19:19:50|22416.36|22296.36|22426.09|22306.09|22426.68|22306.68|22416.36|22296.36|10
1621365600000|2021-05-18 19:20:00|22426.16|22306.16|22426.42|22306.42|22429.36|22309.36|22421.6|22301.6|10
1621365610000|2021-05-18 19:20:10|22425.18|22305.18|22417.15|22297.15|22425.65|22305.65|22416.13|22296.13|10
1621365620000|2021-05-18 19:20:20|22415.88|22295.88|22413.88|22293.88|22415.88|22295.88|22412.33|22292.33|10
1621365630000|2021-05-18 19:20:30|22415.28|22295.28|22407.93|22287.93|22415.28|22295.28|22407.93|22287.93|10
1621365640000|2021-05-18 19:20:40|22408.98|22288.98|22409.31|22289.31|22411.5|22291.5|22408.57|22288.57|10
1621365650000|2021-05-18 19:20:50|22406.68|22286.68|22395.72|22275.72|22406.68|22286.68|22395.72|22275.72|10
1621365660000|2021-05-18 19:21:00|22395.3|22275.3|22393.5|22273.5|22395.3|22275.3|22391.16|22271.16|10
1621365670000|2021-05-18 19:21:10|22393.65|22273.65|22393.07|22273.07|22394.19|22274.19|22392.44|22272.44|10
1621365680000|2021-05-18 19:21:20|22391.99|22271.99|22382.59|22262.59|22391.99|22271.99|22382.59|22262.59|10
1621365690000|2021-05-18 19:21:30|22381.21|22261.21|22354.62|22234.62|22381.21|22261.21|22354.62|22234.62|10
1621365700000|2021-05-18 19:21:40|22354.55|22234.55|22351.42|22231.42|22354.55|22234.55|22351.29|22231.29|10
1621365710000|2021-05-18 19:21:50|22351.73|22231.73|22345.22|22225.22|22351.73|22231.73|22345.22|22225.22|10
1621365720000|2021-05-18 19:22:00|22346.25|22226.25|22342.16|22222.16|22346.83|22226.83|22342.16|22222.16|10
1621365730000|2021-05-18 19:22:10|22342.92|22222.92|22334.32|22214.32|22342.92|22222.92|22334.32|22214.32|10
1621365740000|2021-05-18 19:22:20|22327.22|22207.22|22316.44|22196.44|22327.22|22207.22|22315.83|22195.83|10
1621365750000|2021-05-18 19:22:30|22313.66|22193.66|22289.41|22169.41|22313.66|22193.66|22289.41|22169.41|10
1621365760000|2021-05-18 19:22:40|22288.61|22168.61|22286.2|22166.2|22288.61|22168.61|22284.98|22164.98|10
1621365770000|2021-05-18 19:22:50|22284.54|22164.54|22270.96|22150.96|22284.54|22164.54|22270.96|22150.96|10
1621365780000|2021-05-18 19:23:00|22271.17|22151.17|22259.08|22139.08|22271.17|22151.17|22257.74|22137.74|9
1621365790000|2021-05-18 19:23:10|22259.04|22139.04|22253.63|22133.63|22259.04|22139.04|22250.5|22130.5|10
1621365800000|2021-05-18 19:23:20|22250.56|22130.56|22271.94|22151.94|22271.94|22151.94|22250.56|22130.56|10
1621365810000|2021-05-18 19:23:30|22274.76|22154.76|22312.1|22192.1|22312.39|22192.39|22274.76|22154.76|10
1621365820000|2021-05-18 19:23:40|22310.29|22190.29|22304.25|22184.25|22312.21|22192.21|22304.25|22184.25|10
1621365830000|2021-05-18 19:23:50|22301.85|22181.85|22290.39|22170.39|22303.35|22183.35|22289.79|22169.79|10
1621365840000|2021-05-18 19:24:00|22290.37|22170.37|22292.07|22172.07|22293.24|22173.24|22287.14|22167.14|10
1621365850000|2021-05-18 19:24:10|22293.66|22173.66|22318.51|22198.51|22318.51|22198.51|22293.66|22173.66|10
1621365860000|2021-05-18 19:24:20|22321.06|22201.06|22341.51|22221.51|22341.67|22221.67|22321.06|22201.06|10
1621365870000|2021-05-18 19:24:30|22343.06|22223.06|22357.44|22237.44|22357.44|22237.44|22343.06|22223.06|10
1621365880000|2021-05-18 19:24:40|22357.6|22237.6|22362.74|22242.74|22363.64|22243.64|22356.98|22236.98|10
1621365890000|2021-05-18 19:24:50|22361.87|22241.87|22354.64|22234.64|22361.87|22241.87|22353.73|22233.73|10
1621365900000|2021-05-18 19:25:00|22353.9|22233.9|22337.37|22217.37|22353.9|22233.9|22337.37|22217.37|10
1621365910000|2021-05-18 19:25:10|22337.63|22217.63|22329.52|22209.52|22337.63|22217.63|22326.64|22206.64|10
1621365920000|2021-05-18 19:25:20|22328.73|22208.73|22312.14|22192.14|22328.73|22208.73|22310.66|22190.66|10
1621365930000|2021-05-18 19:25:30|22312.1|22192.1|22299.19|22179.19|22312.1|22192.1|22299.19|22179.19|10
1621365940000|2021-05-18 19:25:40|22299.5|22179.5|22301.27|22181.27|22301.27|22181.27|22296.14|22176.14|10
1621365950000|2021-05-18 19:25:50|22301.77|22181.77|22314.08|22194.08|22314.08|22194.08|22300.82|22180.82|10
1621365960000|2021-05-18 19:26:00|22316.68|22196.68|22344.54|22224.54|22344.54|22224.54|22316.68|22196.68|10
1621365970000|2021-05-18 19:26:10|22353.46|22233.46|22359.95|22239.95|22359.95|22239.95|22353.46|22233.46|10
1621365980000|2021-05-18 19:26:20|22360.03|22240.03|22364.7|22244.7|22364.8|22244.8|22360.03|22240.03|10
1621365990000|2021-05-18 19:26:30|22365.16|22245.16|22362.41|22242.41|22365.16|22245.16|22358.73|22238.73|10
1621366000000|2021-05-18 19:26:40|22359.75|22239.75|22345.46|22225.46|22359.75|22239.75|22343.83|22223.83|10
1621366010000|2021-05-18 19:26:50|22346.12|22226.12|22331.25|22211.25|22346.12|22226.12|22331.25|22211.25|10
1621366020000|2021-05-18 19:27:00|22329.83|22209.83|22313.76|22193.76|22329.83|22209.83|22312.41|22192.41|10
1621366030000|2021-05-18 19:27:10|22314.3|22194.3|22305.74|22185.74|22316.4|22196.4|22305.54|22185.54|10
1621366040000|2021-05-18 19:27:20|22303.87|22183.87|22295.26|22175.26|22303.87|22183.87|22293.87|22173.87|10
1621366050000|2021-05-18 19:27:30|22295.9|22175.9|22293.66|22173.66|22296.61|22176.61|22293.66|22173.66|10
1621366060000|2021-05-18 19:27:40|22293.85|22173.85|22307.89|22187.89|22309.07|22189.07|22293.7|22173.7|10
1621366070000|2021-05-18 19:27:50|22309.22|22189.22|22309.11|22189.11|22316.67|22196.67|22309.11|22189.11|10
1621366080000|2021-05-18 19:28:00|22309.55|22189.55|22298.14|22178.14|22309.55|22189.55|22296.22|22176.22|10
1621366090000|2021-05-18 19:28:10|22298.38|22178.38|22316.03|22196.03|22316.46|22196.46|22298.38|22178.38|10
1621366100000|2021-05-18 19:28:20|22316.34|22196.34|22326.64|22206.64|22326.64|22206.64|22316.34|22196.34|10
1621366110000|2021-05-18 19:28:30|22328.13|22208.13|22342.97|22222.97|22343.08|22223.08|22328.13|22208.13|10
1621366120000|2021-05-18 19:28:40|22342.5|22222.5|22342.71|22222.71|22343.77|22223.77|22339.53|22219.53|10
1621366130000|2021-05-18 19:28:50|22342.35|22222.35|22326.32|22206.32|22342.35|22222.35|22326.32|22206.32|10
1621366140000|2021-05-18 19:29:00|22327.21|22207.21|22324.74|22204.74|22327.21|22207.21|22323.83|22203.83|10
1621366150000|2021-05-18 19:29:10|22324.02|22204.02|22333.56|22213.56|22333.56|22213.56|22324.02|22204.02|10
1621366160000|2021-05-18 19:29:20|22334.92|22214.92|22336.45|22216.45|22337.88|22217.88|22334.79|22214.79|10
1621366170000|2021-05-18 19:29:30|22336.57|22216.57|22334.09|22214.09|22337.08|22217.08|22334.09|22214.09|9
1621366180000|2021-05-18 19:29:40|22332.42|22212.42|22326.28|22206.28|22332.68|22212.68|22325.39|22205.39|10
1621366190000|2021-05-18 19:29:50|22323.34|22203.34|22297.07|22177.07|22323.34|22203.34|22297.07|22177.07|10
1621366200000|2021-05-18 19:30:00|22297.76|22177.76|22296.21|22176.21|22297.93|22177.93|22296.16|22176.16|10
1621366210000|2021-05-18 19:30:10|22295.01|22175.01|22301.97|22181.97|22301.97|22181.97|22295.01|22175.01|10
1621366220000|2021-05-18 19:30:20|22301.66|22181.66|22300.85|22180.85|22301.66|22181.66|22298.24|22178.24|10
1621366230000|2021-05-18 19:30:30|22305|22185|22318.49|22198.49|22318.77|22198.77|22305|22185|10
1621366240000|2021-05-18 19:30:40|22318.59|22198.59|22319.58|22199.58|22319.78|22199.78|22315.8|22195.8|10
1621366250000|2021-05-18 19:30:50|22320.71|22200.71|22334.57|22214.57|22334.57|22214.57|22320.71|22200.71|10
1621366260000|2021-05-18 19:31:00|22333.5|22213.5|22311.15|22191.15|22333.5|22213.5|22310.97|22190.97|10
1621366270000|2021-05-18 19:31:10|22313.93|22193.93|22322.23|22202.23|22322.23|22202.23|22313.91|22193.91|10
1621366280000|2021-05-18 19:31:20|22321.28|22201.28|22336.15|22216.15|22337.35|22217.35|22321.28|22201.28|10
1621366290000|2021-05-18 19:31:30|22336.35|22216.35|22341.5|22221.5|22341.5|22221.5|22334.38|22214.38|10
1621366300000|2021-05-18 19:31:40|22342.03|22222.03|22352.9|22232.9|22352.9|22232.9|22337.81|22217.81|10
1621366310000|2021-05-18 19:31:50|22353.63|22233.63|22365.6|22245.6|22366.76|22246.76|22353.63|22233.63|10
1621366320000|2021-05-18 19:32:00|22364.96|22244.96|22372.7|22252.7|22373.55|22253.55|22364.96|22244.96|10
1621366330000|2021-05-18 19:32:10|22370.04|22250.04|22362.66|22242.66|22370.04|22250.04|22361.74|22241.74|10
1621366340000|2021-05-18 19:32:20|22361.54|22241.54|22366.11|22246.11|22366.11|22246.11|22360.58|22240.58|10
1621366350000|2021-05-18 19:32:30|22365.67|22245.67|22368.35|22248.35|22371.85|22251.85|22365.67|22245.67|10
1621366360000|2021-05-18 19:32:40|22368.84|22248.84|22369.98|22249.98|22370.29|22250.29|22368.6|22248.6|10
1621366370000|2021-05-18 19:32:50|22369.47|22249.47|22366.96|22246.96|22369.47|22249.47|22366.52|22246.52|10
1621366380000|2021-05-18 19:33:00|22367.69|22247.69|22372.02|22252.02|22372.5|22252.5|22367.69|22247.69|10
1621366390000|2021-05-18 19:33:10|22373.07|22253.07|22369.49|22249.49|22373.63|22253.63|22368.83|22248.83|10
1621366400000|2021-05-18 19:33:20|22369.17|22249.17|22361.66|22241.66|22369.17|22249.17|22361.66|22241.66|10
1621366410000|2021-05-18 19:33:30|22356.12|22236.12|22356.31|22236.31|22356.31|22236.31|22352.81|22232.81|10
1621366420000|2021-05-18 19:33:40|22356.71|22236.71|22353.48|22233.48|22359.35|22239.35|22353.47|22233.47|10
1621366430000|2021-05-18 19:33:50|22352.98|22232.98|22341.78|22221.78|22352.99|22232.99|22341.78|22221.78|10
1621366440000|2021-05-18 19:34:00|22341.44|22221.44|22346.34|22226.34|22346.34|22226.34|22337.38|22217.38|10
1621366450000|2021-05-18 19:34:10|22345.94|22225.94|22349.75|22229.75|22351.12|22231.12|22345.94|22225.94|10
1621366460000|2021-05-18 19:34:20|22348.86|22228.86|22348.67|22228.67|22348.86|22228.86|22345.85|22225.85|10
1621366470000|2021-05-18 19:34:30|22347.71|22227.71|22361.85|22241.85|22361.85|22241.85|22347.71|22227.71|10
1621366480000|2021-05-18 19:34:40|22361.86|22241.86|22363.68|22243.68|22365.91|22245.91|22361.23|22241.23|10
1621366490000|2021-05-18 19:34:50|22361.37|22241.37|22348.51|22228.51|22361.37|22241.37|22348.51|22228.51|10
1621366500000|2021-05-18 19:35:00|22348.7|22228.7|22318.75|22198.75|22348.7|22228.7|22318.75|22198.75|10
1621366510000|2021-05-18 19:35:10|22316.96|22196.96|22309.91|22189.91|22318.2|22198.2|22309.91|22189.91|10
1621366520000|2021-05-18 19:35:20|22310.61|22190.61|22318.55|22198.55|22318.55|22198.55|22310.59|22190.59|10
1621366530000|2021-05-18 19:35:30|22318.71|22198.71|22325.14|22205.14|22325.14|22205.14|22318.71|22198.71|10
1621366540000|2021-05-18 19:35:40|22325.2|22205.2|22326.27|22206.27|22327.31|22207.31|22324.75|22204.75|10
1621366550000|2021-05-18 19:35:50|22324.98|22204.98|22311.96|22191.96|22324.98|22204.98|22311.96|22191.96|10
1621366560000|2021-05-18 19:36:00|22311.07|22191.07|22306.51|22186.51|22311.07|22191.07|22306.51|22186.51|10
1621366570000|2021-05-18 19:36:10|22306.89|22186.89|22323.33|22203.33|22323.33|22203.33|22306.89|22186.89|10
1621366580000|2021-05-18 19:36:20|22322.82|22202.82|22335.59|22215.59|22335.59|22215.59|22322.82|22202.82|10
1621366590000|2021-05-18 19:36:30|22334.26|22214.26|22347.78|22227.78|22347.78|22227.78|22334.26|22214.26|10
1621366600000|2021-05-18 19:36:40|22347.91|22227.91|22343.92|22223.92|22350.28|22230.28|22343.92|22223.92|10
1621366610000|2021-05-18 19:36:50|22343.41|22223.41|22355.39|22235.39|22355.39|22235.39|22343.41|22223.41|10
1621366620000|2021-05-18 19:37:00|22353.8|22233.8|22355.99|22235.99|22355.99|22235.99|22352.36|22232.36|10
1621366630000|2021-05-18 19:37:10|22355.39|22235.39|22360.32|22240.32|22360.97|22240.97|22355.39|22235.39|10
1621366640000|2021-05-18 19:37:20|22360.61|22240.61|22361.26|22241.26|22361.26|22241.26|22356.94|22236.94|10
1621366650000|2021-05-18 19:37:30|22360.43|22240.43|22360.46|22240.46|22364.55|22244.55|22360.43|22240.43|10
1621366660000|2021-05-18 19:37:40|22360.83|22240.83|22350.52|22230.52|22360.83|22240.83|22350.52|22230.52|10
1621366670000|2021-05-18 19:37:50|22349.8|22229.8|22343.82|22223.82|22349.8|22229.8|22343.07|22223.07|9
1621366680000|2021-05-18 19:38:00|22342.15|22222.15|22327.06|22207.06|22342.15|22222.15|22327.06|22207.06|10
1621366690000|2021-05-18 19:38:10|22326.62|22206.62|22321.7|22201.7|22326.62|22206.62|22321.7|22201.7|10
1621366700000|2021-05-18 19:38:20|22320.79|22200.79|22327.57|22207.57|22327.57|22207.57|22320.79|22200.79|10
1621366710000|2021-05-18 19:38:30|22328.56|22208.56|22335.94|22215.94|22336.48|22216.48|22328.47|22208.47|10
1621366720000|2021-05-18 19:38:40|22335.75|22215.75|22344.33|22224.33|22345.45|22225.45|22335.75|22215.75|10
1621366730000|2021-05-18 19:38:50|22344.97|22224.97|22345.51|22225.51|22346.54|22226.54|22342.53|22222.53|10
1621366740000|2021-05-18 19:39:00|22345.1|22225.1|22348.26|22228.26|22348.26|22228.26|22344.92|22224.92|10
1621366750000|2021-05-18 19:39:10|22349.18|22229.18|22351.46|22231.46|22351.85|22231.85|22347.09|22227.09|10
1621366760000|2021-05-18 19:39:20|22350.71|22230.71|22355.8|22235.8|22355.8|22235.8|22348.32|22228.32|10
1621366770000|2021-05-18 19:39:30|22356.62|22236.62|22351.35|22231.35|22356.97|22236.97|22351.35|22231.35|10
1621366780000|2021-05-18 19:39:40|22353.1|22233.1|22362.17|22242.17|22362.17|22242.17|22353.1|22233.1|10
1621366790000|2021-05-18 19:39:50|22361.89|22241.89|22371.37|22251.37|22371.37|22251.37|22361.89|22241.89|10
1621366800000|2021-05-18 19:40:00|22371.72|22251.72|22377.87|22257.87|22377.87|22257.87|22369.37|22249.37|10
1621366810000|2021-05-18 19:40:10|22378.77|22258.77|22391.87|22271.87|22391.87|22271.87|22378.77|22258.77|10
1621366820000|2021-05-18 19:40:20|22393.8|22273.8|22402.44|22282.44|22402.44|22282.44|22393.8|22273.8|10
1621366830000|2021-05-18 19:40:30|22404.3|22284.3|22402.09|22282.09|22408.79|22288.79|22402.09|22282.09|10
1621366840000|2021-05-18 19:40:40|22402.38|22282.38|22399.82|22279.82|22402.76|22282.76|22397.75|22277.75|10
1621366850000|2021-05-18 19:40:50|22397.73|22277.73|22400.98|22280.98|22404.77|22284.77|22397.73|22277.73|10
1621366860000|2021-05-18 19:41:00|22402.98|22282.98|22406.69|22286.69|22407.43|22287.43|22402.98|22282.98|10
1621366870000|2021-05-18 19:41:10|22403.73|22283.73|22397.29|22277.29|22406.67|22286.67|22397.17|22277.17|10
1621366880000|2021-05-18 19:41:20|22397.88|22277.88|22399.58|22279.58|22402.19|22282.19|22397.88|22277.88|10
1621366890000|2021-05-18 19:41:30|22402|22282|22401.77|22281.77|22403.06|22283.06|22400.38|22280.38|10
1621366900000|2021-05-18 19:41:40|22403.01|22283.01|22401.7|22281.7|22405.08|22285.08|22401.7|22281.7|10
1621366910000|2021-05-18 19:41:50|22399.8|22279.8|22396.2|22276.2|22399.8|22279.8|22393.46|22273.46|10
1621366920000|2021-05-18 19:42:00|22396.45|22276.45|22407.1|22287.1|22407.92|22287.92|22396.45|22276.45|10
1621366930000|2021-05-18 19:42:10|22407.92|22287.92|22406.35|22286.35|22410.39|22290.39|22406.35|22286.35|10
1621366940000|2021-05-18 19:42:20|22406.64|22286.64|22413.97|22293.97|22413.97|22293.97|22406.64|22286.64|10
1621366950000|2021-05-18 19:42:30|22413.6|22293.6|22424.93|22304.93|22424.93|22304.93|22413.46|22293.46|10
1621366960000|2021-05-18 19:42:40|22427.56|22307.56|22435.37|22315.37|22435.37|22315.37|22427.56|22307.56|10
1621366970000|2021-05-18 19:42:50|22434.2|22314.2|22438.7|22318.7|22438.7|22318.7|22434.2|22314.2|10
1621366980000|2021-05-18 19:43:00|22437.59|22317.59|22438.25|22318.25|22438.73|22318.73|22436.51|22316.51|10
1621366990000|2021-05-18 19:43:10|22438.61|22318.61|22440.27|22320.27|22440.38|22320.38|22436.82|22316.82|10
1621367000000|2021-05-18 19:43:20|22440.01|22320.01|22445.04|22325.04|22445.73|22325.73|22438.15|22318.15|10
1621367010000|2021-05-18 19:43:30|22445.33|22325.33|22479.5|22359.5|22479.5|22359.5|22445|22325|10
1621367020000|2021-05-18 19:43:40|22483.72|22363.72|22534.67|22414.67|22535.62|22415.62|22482.36|22362.36|10
1621367030000|2021-05-18 19:43:50|22535.12|22415.12|22525.76|22405.76|22535.12|22415.12|22524.22|22404.22|10
1621367040000|2021-05-18 19:44:00|22524.67|22404.67|22534.15|22414.15|22534.15|22414.15|22524.35|22404.35|10
1621367050000|2021-05-18 19:44:10|22537.71|22417.71|22551.76|22431.76|22551.76|22431.76|22536.59|22416.59|10
1621367060000|2021-05-18 19:44:20|22554.93|22434.93|22595.71|22475.71|22595.71|22475.71|22553.85|22433.85|10
1621367070000|2021-05-18 19:44:30|22603.63|22483.63|22598.62|22478.62|22605.1|22485.1|22598.62|22478.62|10
1621367080000|2021-05-18 19:44:40|22599.25|22479.25|22591.43|22471.43|22603.43|22483.43|22590.7|22470.7|10
1621367090000|2021-05-18 19:44:50|22591.34|22471.34|22614.68|22494.68|22614.68|22494.68|22591.34|22471.34|10
1621367100000|2021-05-18 19:45:00|22613.06|22493.06|22623.77|22503.77|22623.77|22503.77|22611.58|22491.58|10
1621367110000|2021-05-18 19:45:10|22626.13|22506.13|22620.25|22500.25|22635.42|22515.42|22620.25|22500.25|10
1621367120000|2021-05-18 19:45:20|22619.04|22499.04|22619.45|22499.45|22619.45|22499.45|22599.79|22479.79|10
1621367130000|2021-05-18 19:45:30|22619.89|22499.89|22646.66|22526.66|22646.66|22526.66|22619.61|22499.61|10
1621367140000|2021-05-18 19:45:40|22651.27|22531.27|22659.7|22539.7|22659.7|22539.7|22650.36|22530.36|10
1621367150000|2021-05-18 19:45:50|22660.38|22540.38|22670.66|22550.66|22670.76|22550.76|22657.74|22537.74|10
1621367160000|2021-05-18 19:46:00|22671.16|22551.16|22663.51|22543.51|22671.16|22551.16|22661.94|22541.94|10
1621367170000|2021-05-18 19:46:10|22661.29|22541.29|22655.3|22535.3|22661.84|22541.84|22653.41|22533.41|10
1621367180000|2021-05-18 19:46:20|22657.6|22537.6|22656.98|22536.98|22657.6|22537.6|22654.84|22534.84|10
1621367190000|2021-05-18 19:46:30|22656.86|22536.86|22665.98|22545.98|22666.3|22546.3|22656.86|22536.86|10
1621367200000|2021-05-18 19:46:40|22665.52|22545.52|22661.66|22541.66|22665.83|22545.83|22658.64|22538.64|10
1621367210000|2021-05-18 19:46:50|22661.84|22541.84|22657.67|22537.67|22664.6|22544.6|22657.67|22537.67|10
1621367220000|2021-05-18 19:47:00|22657.15|22537.15|22664.73|22544.73|22664.73|22544.73|22655.7|22535.7|10
1621367230000|2021-05-18 19:47:10|22666.56|22546.56|22666.42|22546.42|22671.14|22551.14|22666.29|22546.29|10
1621367240000|2021-05-18 19:47:20|22664.44|22544.44|22661.5|22541.5|22664.44|22544.44|22661.5|22541.5|10
1621367250000|2021-05-18 19:47:30|22660.74|22540.74|22658.66|22538.66|22660.74|22540.74|22657.74|22537.74|10
1621367260000|2021-05-18 19:47:40|22658.43|22538.43|22656.67|22536.67|22658.43|22538.43|22650.55|22530.55|10
1621367270000|2021-05-18 19:47:50|22657.34|22537.34|22655.81|22535.81|22658.48|22538.48|22655.4|22535.4|10
1621367280000|2021-05-18 19:48:00|22653.9|22533.9|22659.66|22539.66|22660.11|22540.11|22653.9|22533.9|10
1621367290000|2021-05-18 19:48:10|22659.36|22539.36|22657.21|22537.21|22659.96|22539.96|22657.21|22537.21|10
1621367300000|2021-05-18 19:48:20|22655.28|22535.28|22637.04|22517.04|22655.28|22535.28|22637.04|22517.04|10
1621367310000|2021-05-18 19:48:30|22636.65|22516.65|22634.94|22514.94|22636.65|22516.65|22632.55|22512.55|10
1621367320000|2021-05-18 19:48:40|22634.35|22514.35|22623.38|22503.38|22635.16|22515.16|22622.23|22502.23|10
1621367330000|2021-05-18 19:48:50|22621.99|22501.99|22615.91|22495.91|22622.44|22502.44|22615.91|22495.91|10
1621367340000|2021-05-18 19:49:00|22615.95|22495.95|22592.67|22472.67|22615.95|22495.95|22592.67|22472.67|10
1621367350000|2021-05-18 19:49:10|22593.45|22473.45|22610.55|22490.55|22610.55|22490.55|22593.45|22473.45|10
1621367360000|2021-05-18 19:49:20|22608.95|22488.95|22619.21|22499.21|22619.21|22499.21|22608.95|22488.95|10
1621367370000|2021-05-18 19:49:30|22618.7|22498.7|22606.04|22486.04|22618.96|22498.96|22606.04|22486.04|10
1621367380000|2021-05-18 19:49:40|22605.03|22485.03|22609.4|22489.4|22609.4|22489.4|22605.03|22485.03|10
1621367390000|2021-05-18 19:49:50|22609.11|22489.11|22596.49|22476.49|22609.27|22489.27|22596.49|22476.49|10
1621367400000|2021-05-18 19:50:00|22596.33|22476.33|22577.24|22457.24|22596.33|22476.33|22575.95|22455.95|10
1621367410000|2021-05-18 19:50:10|22577.25|22457.25|22565.57|22445.57|22578.34|22458.34|22565.57|22445.57|10
1621367420000|2021-05-18 19:50:20|22568.48|22448.48|22575.66|22455.66|22575.66|22455.66|22567.03|22447.03|10
1621367430000|2021-05-18 19:50:30|22574.63|22454.63|22566.68|22446.68|22575.16|22455.16|22563.57|22443.57|10
1621367440000|2021-05-18 19:50:40|22566.75|22446.75|22548.48|22428.48|22566.75|22446.75|22548.48|22428.48|10
1621367450000|2021-05-18 19:50:50|22547.81|22427.81|22539.26|22419.26|22547.81|22427.81|22539.26|22419.26|10
1621367460000|2021-05-18 19:51:00|22539.24|22419.24|22533.79|22413.79|22539.7|22419.7|22533.79|22413.79|10
1621367470000|2021-05-18 19:51:10|22534.46|22414.46|22540.65|22420.65|22542.55|22422.55|22534.46|22414.46|10
1621367480000|2021-05-18 19:51:20|22540.62|22420.62|22562.91|22442.91|22562.91|22442.91|22540.62|22420.62|10
1621367490000|2021-05-18 19:51:30|22566.27|22446.27|22556.62|22436.62|22567.36|22447.36|22556.51|22436.51|10
1621367500000|2021-05-18 19:51:40|22556.22|22436.22|22549.51|22429.51|22556.22|22436.22|22547.77|22427.77|10
1621367510000|2021-05-18 19:51:50|22547.15|22427.15|22548.99|22428.99|22550.22|22430.22|22547.15|22427.15|10
1621367520000|2021-05-18 19:52:00|22549.24|22429.24|22543.75|22423.75|22552.05|22432.05|22543.75|22423.75|10
1621367530000|2021-05-18 19:52:10|22542.98|22422.98|22535.98|22415.98|22542.98|22422.98|22535.71|22415.71|10
1621367540000|2021-05-18 19:52:20|22535.14|22415.14|22530.28|22410.28|22535.78|22415.78|22529.74|22409.74|10
1621367550000|2021-05-18 19:52:30|22528.56|22408.56|22527.01|22407.01|22530.68|22410.68|22520.51|22400.51|10
1621367560000|2021-05-18 19:52:40|22526.49|22406.49|22524.46|22404.46|22526.49|22406.49|22523.67|22403.67|10
1621367570000|2021-05-18 19:52:50|22524.13|22404.13|22525.89|22405.89|22528|22408|22524.13|22404.13|10
1621367580000|2021-05-18 19:53:00|22525.35|22405.35|22512.14|22392.14|22527.14|22407.14|22512.14|22392.14|9
1621367590000|2021-05-18 19:53:10|22511.67|22391.67|22515.43|22395.43|22515.43|22395.43|22508.23|22388.23|10
1621367600000|2021-05-18 19:53:20|22515.93|22395.93|22519.19|22399.19|22519.41|22399.41|22515.93|22395.93|10
1621367610000|2021-05-18 19:53:30|22518.48|22398.48|22515.29|22395.29|22519.37|22399.37|22515.29|22395.29|10
1621367620000|2021-05-18 19:53:40|22514.98|22394.98|22510.65|22390.65|22517.09|22397.09|22510.65|22390.65|10
1621367630000|2021-05-18 19:53:50|22510.61|22390.61|22510.09|22390.09|22511.23|22391.23|22508.81|22388.81|10
1621367640000|2021-05-18 19:54:00|22511.59|22391.59|22516.01|22396.01|22516.45|22396.45|22510.95|22390.95|10
1621367650000|2021-05-18 19:54:10|22517.04|22397.04|22523.42|22403.42|22523.42|22403.42|22517.04|22397.04|10
1621367660000|2021-05-18 19:54:20|22523.2|22403.2|22526.44|22406.44|22526.44|22406.44|22522.06|22402.06|10
1621367670000|2021-05-18 19:54:30|22526.38|22406.38|22530.41|22410.41|22530.41|22410.41|22525.49|22405.49|10
1621367680000|2021-05-18 19:54:40|22531.4|22411.4|22530.18|22410.18|22532.39|22412.39|22530.18|22410.18|10
1621367690000|2021-05-18 19:54:50|22530.13|22410.13|22531.99|22411.99|22532.08|22412.08|22530.13|22410.13|10
1621367700000|2021-05-18 19:55:00|22532.58|22412.58|22530.16|22410.16|22532.89|22412.89|22530.16|22410.16|10
1621367710000|2021-05-18 19:55:10|22530.24|22410.24|22532.47|22412.47|22532.47|22412.47|22527.79|22407.79|10
1621367720000|2021-05-18 19:55:20|22534.68|22414.68|22553.21|22433.21|22553.21|22433.21|22534.68|22414.68|10
1621367730000|2021-05-18 19:55:30|22552.36|22432.36|22571.45|22451.45|22571.45|22451.45|22552.02|22432.02|10
1621367740000|2021-05-18 19:55:40|22574.82|22454.82|22569.82|22449.82|22575.23|22455.23|22569.82|22449.82|10
1621367750000|2021-05-18 19:55:50|22569.26|22449.26|22567.21|22447.21|22570.46|22450.46|22567.21|22447.21|10
1621367760000|2021-05-18 19:56:00|22567.72|22447.72|22560.06|22440.06|22567.72|22447.72|22557.75|22437.75|10
1621367770000|2021-05-18 19:56:10|22561.44|22441.44|22563.28|22443.28|22563.28|22443.28|22560.3|22440.3|10
1621367780000|2021-05-18 19:56:20|22562.58|22442.58|22558.44|22438.44|22562.62|22442.62|22558.44|22438.44|10
1621367790000|2021-05-18 19:56:30|22558.71|22438.71|22555.2|22435.2|22558.95|22438.95|22552.36|22432.36|10
1621367800000|2021-05-18 19:56:40|22556.31|22436.31|22558.47|22438.47|22558.47|22438.47|22555.78|22435.78|10
1621367810000|2021-05-18 19:56:50|22559.04|22439.04|22555.25|22435.25|22559.56|22439.56|22555.25|22435.25|10
1621367820000|2021-05-18 19:57:00|22555.28|22435.28|22549.85|22429.85|22555.28|22435.28|22549.85|22429.85|9
1621367830000|2021-05-18 19:57:10|22548.96|22428.96|22546.1|22426.1|22548.96|22428.96|22545.57|22425.57|10
1621367840000|2021-05-18 19:57:20|22546.21|22426.21|22544.36|22424.36|22546.21|22426.21|22543.13|22423.13|10
1621367850000|2021-05-18 19:57:30|22543.81|22423.81|22545.17|22425.17|22547.09|22427.09|22542.17|22422.17|10
1621367860000|2021-05-18 19:57:40|22545.21|22425.21|22545.92|22425.92|22547.2|22427.2|22544.73|22424.73|10
1621367870000|2021-05-18 19:57:50|22545.35|22425.35|22545.83|22425.83|22545.83|22425.83|22544.48|22424.48|10
1621367880000|2021-05-18 19:58:00|22546.56|22426.56|22546|22426|22547.63|22427.63|22544.97|22424.97|10
1621367890000|2021-05-18 19:58:10|22547.93|22427.93|22553.13|22433.13|22553.13|22433.13|22547.42|22427.42|10
1621367900000|2021-05-18 19:58:20|22553.43|22433.43|22550.74|22430.74|22554.06|22434.06|22550.74|22430.74|10
1621367910000|2021-05-18 19:58:30|22552.7|22432.7|22553.75|22433.75|22554.22|22434.22|22551.94|22431.94|10
1621367920000|2021-05-18 19:58:40|22554.18|22434.18|22552.88|22432.88|22555.16|22435.16|22552.88|22432.88|10
1621367930000|2021-05-18 19:58:50|22552.64|22432.64|22548.38|22428.38|22552.64|22432.64|22548.38|22428.38|10
1621367940000|2021-05-18 19:59:00|22548.04|22428.04|22544.23|22424.23|22548.04|22428.04|22543.79|22423.79|10
1621367950000|2021-05-18 19:59:10|22547.74|22427.74|22564.41|22444.41|22564.41|22444.41|22547.74|22427.74|10
1621367960000|2021-05-18 19:59:20|22566.99|22446.99|22574.6|22454.6|22574.6|22454.6|22566.99|22446.99|10
1621367970000|2021-05-18 19:59:30|22578.02|22458.02|22573.96|22453.96|22578.36|22458.36|22573.61|22453.61|10
1621367980000|2021-05-18 19:59:40|22574.51|22454.51|22572.43|22452.43|22574.51|22454.51|22572.43|22452.43|10
1621367990000|2021-05-18 19:59:50|22572.18|22452.18|22566.77|22446.77|22572.18|22452.18|22565.21|22445.21|10
1621368000000|2021-05-18 20:00:00|22564.11|22444.11|22557.64|22437.64|22564.88|22444.88|22557.64|22437.64|10
1621368010000|2021-05-18 20:00:10|22554.81|22434.81|22557.67|22437.67|22557.67|22437.67|22552.06|22432.06|10
1621368020000|2021-05-18 20:00:20|22557.57|22437.57|22568.19|22448.19|22568.19|22448.19|22557|22437|10
1621368030000|2021-05-18 20:00:30|22569.14|22449.14|22571.44|22451.44|22576.9|22456.9|22569.14|22449.14|10
1621368040000|2021-05-18 20:00:40|22572.05|22452.05|22564.02|22444.02|22572.05|22452.05|22563.13|22443.13|10
1621368050000|2021-05-18 20:00:50|22563.49|22443.49|22560.04|22440.04|22563.49|22443.49|22558.6|22438.6|10
1621368060000|2021-05-18 20:01:00|22560.91|22440.91|22569.08|22449.08|22569.08|22449.08|22560.91|22440.91|10
1621368070000|2021-05-18 20:01:10|22568.5|22448.5|22568.51|22448.51|22570.67|22450.67|22568.43|22448.43|10
1621368080000|2021-05-18 20:01:20|22572.28|22452.28|22582.66|22462.66|22584.28|22464.28|22572.28|22452.28|10
1621368090000|2021-05-18 20:01:30|22584.23|22464.23|22589.56|22469.56|22589.56|22469.56|22583.67|22463.67|10
1621368100000|2021-05-18 20:01:40|22589.62|22469.62|22588.01|22468.01|22590.87|22470.87|22588.01|22468.01|10
1621368110000|2021-05-18 20:01:50|22588.15|22468.15|22580.35|22460.35|22588.15|22468.15|22577.48|22457.48|10
1621368120000|2021-05-18 20:02:00|22580.33|22460.33|22576.29|22456.29|22580.33|22460.33|22576.29|22456.29|10
1621368130000|2021-05-18 20:02:10|22576.47|22456.47|22572.58|22452.58|22576.47|22456.47|22570.05|22450.05|10
1621368140000|2021-05-18 20:02:20|22571.71|22451.71|22586.69|22466.69|22586.69|22466.69|22571.71|22451.71|10
1621368150000|2021-05-18 20:02:30|22586.9|22466.9|22593.82|22473.82|22597.29|22477.29|22586.9|22466.9|10
1621368160000|2021-05-18 20:02:40|22594.33|22474.33|22586.66|22466.66|22594.62|22474.62|22586.66|22466.66|10
1621368170000|2021-05-18 20:02:50|22584.97|22464.97|22586.32|22466.32|22586.98|22466.98|22584.97|22464.97|10
1621368180000|2021-05-18 20:03:00|22586.17|22466.17|22581.78|22461.78|22586.17|22466.17|22581.78|22461.78|10
1621368190000|2021-05-18 20:03:10|22582.05|22462.05|22584.64|22464.64|22585.14|22465.14|22581.78|22461.78|10
1621368200000|2021-05-18 20:03:20|22586.21|22466.21|22596.14|22476.14|22596.18|22476.18|22585.58|22465.58|10
1621368210000|2021-05-18 20:03:30|22596.79|22476.79|22593.21|22473.21|22597.14|22477.14|22593.21|22473.21|10
1621368220000|2021-05-18 20:03:40|22593.8|22473.8|22594.99|22474.99|22595.9|22475.9|22593.34|22473.34|10
1621368230000|2021-05-18 20:03:50|22594.53|22474.53|22592.41|22472.41|22594.53|22474.53|22590.59|22470.59|10
1621368240000|2021-05-18 20:04:00|22592.26|22472.26|22582.02|22462.02|22592.26|22472.26|22582.02|22462.02|10
1621368250000|2021-05-18 20:04:10|22581.35|22461.35|22567.52|22447.52|22581.35|22461.35|22567.52|22447.52|10
1621368260000|2021-05-18 20:04:20|22567.2|22447.2|22575.79|22455.79|22575.79|22455.79|22567.2|22447.2|10
1621368270000|2021-05-18 20:04:30|22575.64|22455.64|22575.91|22455.91|22577.91|22457.91|22575.64|22455.64|10
1621368280000|2021-05-18 20:04:40|22576.74|22456.74|22581.35|22461.35|22583.25|22463.25|22576.29|22456.29|10
1621368290000|2021-05-18 20:04:50|22581.57|22461.57|22593.09|22473.09|22593.09|22473.09|22581.57|22461.57|10
1621368300000|2021-05-18 20:05:00|22594.22|22474.22|22596.39|22476.39|22596.39|22476.39|22594.22|22474.22|10
1621368310000|2021-05-18 20:05:10|22597.06|22477.06|22597.79|22477.79|22600.61|22480.61|22597.06|22477.06|10
1621368320000|2021-05-18 20:05:20|22598.48|22478.48|22596.21|22476.21|22599.15|22479.15|22596.02|22476.02|10
1621368330000|2021-05-18 20:05:30|22595.77|22475.77|22585.96|22465.96|22596.31|22476.31|22585.96|22465.96|10
1621368340000|2021-05-18 20:05:40|22586.68|22466.68|22573.12|22453.12|22586.68|22466.68|22572.51|22452.51|10
1621368350000|2021-05-18 20:05:50|22573.38|22453.38|22571.44|22451.44|22575.96|22455.96|22571.44|22451.44|10
1621368360000|2021-05-18 20:06:00|22572.61|22452.61|22554.31|22434.31|22572.61|22452.61|22554.31|22434.31|10
1621368370000|2021-05-18 20:06:10|22554.49|22434.49|22550.3|22430.3|22556.13|22436.13|22550.3|22430.3|10
1621368380000|2021-05-18 20:06:20|22549.06|22429.06|22546.05|22426.05|22550.55|22430.55|22546.05|22426.05|10
1621368390000|2021-05-18 20:06:30|22544.82|22424.82|22531.04|22411.04|22544.82|22424.82|22531.04|22411.04|10
1621368400000|2021-05-18 20:06:40|22530.94|22410.94|22518.22|22398.22|22530.94|22410.94|22518.22|22398.22|10
1621368410000|2021-05-18 20:06:50|22516.22|22396.22|22508.45|22388.45|22516.22|22396.22|22508.45|22388.45|10
1621368420000|2021-05-18 20:07:00|22508.37|22388.37|22503.1|22383.1|22508.37|22388.37|22503.1|22383.1|10
1621368430000|2021-05-18 20:07:10|22502.98|22382.98|22497.06|22377.06|22502.98|22382.98|22497.06|22377.06|10
1621368440000|2021-05-18 20:07:20|22496.94|22376.94|22497.99|22377.99|22498.03|22378.03|22496.88|22376.88|10
1621368450000|2021-05-18 20:07:30|22497.89|22377.89|22496.31|22376.31|22498.43|22378.43|22494.43|22374.43|10
1621368460000|2021-05-18 20:07:40|22496.71|22376.71|22496.43|22376.43|22497.59|22377.59|22494.26|22374.26|10
1621368470000|2021-05-18 20:07:50|22496.5|22376.5|22492.82|22372.82|22497.05|22377.05|22491.88|22371.88|10
1621368480000|2021-05-18 20:08:00|22492.53|22372.53|22491.46|22371.46|22493.58|22373.58|22490.36|22370.36|10
1621368490000|2021-05-18 20:08:10|22492.01|22372.01|22493.66|22373.66|22494.54|22374.54|22490.9|22370.9|10
1621368500000|2021-05-18 20:08:20|22493.11|22373.11|22492.76|22372.76|22493.86|22373.86|22492.57|22372.57|10
1621368510000|2021-05-18 20:08:30|22493.8|22373.8|22497.89|22377.89|22497.89|22377.89|22493.21|22373.21|10
1621368520000|2021-05-18 20:08:40|22499.4|22379.4|22500.3|22380.3|22500.66|22380.66|22497.72|22377.72|10
1621368530000|2021-05-18 20:08:50|22500.93|22380.93|22498.9|22378.9|22502.36|22382.36|22498.9|22378.9|10
1621368540000|2021-05-18 20:09:00|22498.65|22378.65|22493.02|22373.02|22498.65|22378.65|22492.4|22372.4|10
1621368550000|2021-05-18 20:09:10|22491.85|22371.85|22488.36|22368.36|22491.85|22371.85|22488.36|22368.36|10
1621368560000|2021-05-18 20:09:20|22488.48|22368.48|22488.05|22368.05|22488.69|22368.69|22485.76|22365.76|10
1621368570000|2021-05-18 20:09:30|22487.96|22367.96|22486.85|22366.85|22487.96|22367.96|22484.08|22364.08|10
1621368580000|2021-05-18 20:09:40|22486.34|22366.34|22494.03|22374.03|22494.03|22374.03|22486.34|22366.34|10
1621368590000|2021-05-18 20:09:50|22497.04|22377.04|22500.84|22380.84|22502.84|22382.84|22496.56|22376.56|10
1621368600000|2021-05-18 20:10:00|22501.48|22381.48|22502.45|22382.45|22504.19|22384.19|22501.48|22381.48|10
1621368610000|2021-05-18 20:10:10|22499.48|22379.48|22491.04|22371.04|22499.48|22379.48|22491.04|22371.04|10
1621368620000|2021-05-18 20:10:20|22488.4|22368.4|22467.44|22347.44|22489.32|22369.32|22467.44|22347.44|10
1621368630000|2021-05-18 20:10:30|22466.92|22346.92|22444.93|22324.93|22466.92|22346.92|22444.93|22324.93|10
1621368640000|2021-05-18 20:10:40|22445.31|22325.31|22435.82|22315.82|22445.31|22325.31|22433.97|22313.97|10
1621368650000|2021-05-18 20:10:50|22436.27|22316.27|22429.47|22309.47|22438.52|22318.52|22429.47|22309.47|10
1621368660000|2021-05-18 20:11:00|22427.97|22307.97|22410.94|22290.94|22427.97|22307.97|22410.48|22290.48|10
1621368670000|2021-05-18 20:11:10|22410.33|22290.33|22420.63|22300.63|22420.63|22300.63|22409.35|22289.35|10
1621368680000|2021-05-18 20:11:20|22419.71|22299.71|22425.98|22305.98|22426.58|22306.58|22419.71|22299.71|10
1621368690000|2021-05-18 20:11:30|22425.77|22305.77|22424.64|22304.64|22425.77|22305.77|22421.65|22301.65|10
1621368700000|2021-05-18 20:11:40|22424.69|22304.69|22425.61|22305.61|22425.61|22305.61|22422.14|22302.14|10
1621368710000|2021-05-18 20:11:50|22426.06|22306.06|22425.87|22305.87|22426.62|22306.62|22423.76|22303.76|10
1621368720000|2021-05-18 20:12:00|22425.61|22305.61|22429.43|22309.43|22429.43|22309.43|22425.61|22305.61|10
1621368730000|2021-05-18 20:12:10|22429.7|22309.7|22425.28|22305.28|22430.03|22310.03|22425.28|22305.28|10
1621368740000|2021-05-18 20:12:20|22425.87|22305.87|22417.03|22297.03|22425.92|22305.92|22417.03|22297.03|10
1621368750000|2021-05-18 20:12:30|22416.45|22296.45|22399.07|22279.07|22416.45|22296.45|22399.07|22279.07|10
1621368760000|2021-05-18 20:12:40|22398.05|22278.05|22386.31|22266.31|22398.27|22278.27|22386.31|22266.31|10
1621368770000|2021-05-18 20:12:50|22385.26|22265.26|22387.11|22267.11|22387.11|22267.11|22381.68|22261.68|10
1621368780000|2021-05-18 20:13:00|22387.51|22267.51|22394.63|22274.63|22394.63|22274.63|22387.23|22267.23|10
1621368790000|2021-05-18 20:13:10|22394.59|22274.59|22398.3|22278.3|22398.3|22278.3|22394.32|22274.32|10
1621368800000|2021-05-18 20:13:20|22398.04|22278.04|22392.93|22272.93|22398.16|22278.16|22392.93|22272.93|10
1621368810000|2021-05-18 20:13:30|22392.81|22272.81|22391.07|22271.07|22393.41|22273.41|22390.65|22270.65|10
1621368820000|2021-05-18 20:13:40|22389|22269|22380.41|22260.41|22389|22269|22380.41|22260.41|10
1621368830000|2021-05-18 20:13:50|22379.66|22259.66|22386.34|22266.34|22386.34|22266.34|22379.66|22259.66|10
1621368840000|2021-05-18 20:14:00|22386.08|22266.08|22389.07|22269.07|22389.07|22269.07|22383.79|22263.79|10
1621368850000|2021-05-18 20:14:10|22389.38|22269.38|22391.96|22271.96|22391.96|22271.96|22389.38|22269.38|10
1621368860000|2021-05-18 20:14:20|22391.75|22271.75|22392.61|22272.61|22393.97|22273.97|22391.75|22271.75|10
1621368870000|2021-05-18 20:14:30|22393.25|22273.25|22385.7|22265.7|22393.25|22273.25|22383.97|22263.97|10
1621368880000|2021-05-18 20:14:40|22384.99|22264.99|22390.66|22270.66|22390.66|22270.66|22384.63|22264.63|10
1621368890000|2021-05-18 20:14:50|22389.3|22269.3|22390.99|22270.99|22393.18|22273.18|22387.07|22267.07|10
1621368900000|2021-05-18 20:15:00|22393.13|22273.13|22396.77|22276.77|22396.77|22276.77|22391.41|22271.41|10
1621368910000|2021-05-18 20:15:10|22396.99|22276.99|22406.39|22286.39|22406.39|22286.39|22396.25|22276.25|10
1621368920000|2021-05-18 20:15:20|22407.67|22287.67|22405.27|22285.27|22409.55|22289.55|22405.27|22285.27|10
1621368930000|2021-05-18 20:15:30|22405.45|22285.45|22396.87|22276.87|22405.45|22285.45|22396.87|22276.87|10
1621368940000|2021-05-18 20:15:40|22395.27|22275.27|22385.77|22265.77|22395.27|22275.27|22385.77|22265.77|10
1621368950000|2021-05-18 20:15:50|22386.15|22266.15|22375.69|22255.69|22387.29|22267.29|22375.69|22255.69|10
1621368960000|2021-05-18 20:16:00|22374.41|22254.41|22361.49|22241.49|22375.1|22255.1|22361.49|22241.49|10
1621368970000|2021-05-18 20:16:10|22361.07|22241.07|22346.06|22226.06|22361.07|22241.07|22346.06|22226.06|10
1621368980000|2021-05-18 20:16:20|22345.41|22225.41|22348.11|22228.11|22348.11|22228.11|22342.43|22222.43|10
1621368990000|2021-05-18 20:16:30|22349.3|22229.3|22356.57|22236.57|22357.36|22237.36|22349.29|22229.29|10
1621369000000|2021-05-18 20:16:40|22355.76|22235.76|22360.56|22240.56|22363.26|22243.26|22355.76|22235.76|10
1621369010000|2021-05-18 20:16:50|22362.64|22242.64|22359.56|22239.56|22362.64|22242.64|22357.13|22237.13|10
1621369020000|2021-05-18 20:17:00|22359.22|22239.22|22361.61|22241.61|22361.61|22241.61|22358.97|22238.97|10
1621369030000|2021-05-18 20:17:10|22361.14|22241.14|22360.36|22240.36|22362.19|22242.19|22358.94|22238.94|10
1621369040000|2021-05-18 20:17:20|22360.43|22240.43|22353.99|22233.99|22361.95|22241.95|22353.99|22233.99|10
1621369050000|2021-05-18 20:17:30|22352.37|22232.37|22345.44|22225.44|22352.37|22232.37|22344.05|22224.05|10
1621369060000|2021-05-18 20:17:40|22344.17|22224.17|22342.78|22222.78|22345.88|22225.88|22341.99|22221.99|10
1621369070000|2021-05-18 20:17:50|22341.12|22221.12|22351.09|22231.09|22351.09|22231.09|22341.12|22221.12|10
1621369080000|2021-05-18 20:18:00|22353.19|22233.19|22360.57|22240.57|22360.57|22240.57|22353.19|22233.19|10
1621369090000|2021-05-18 20:18:10|22360.71|22240.71|22360.14|22240.14|22362.16|22242.16|22360.14|22240.14|10
1621369100000|2021-05-18 20:18:20|22360.78|22240.78|22361.94|22241.94|22362.55|22242.55|22359.89|22239.89|10
1621369110000|2021-05-18 20:18:30|22362.85|22242.85|22363.32|22243.32|22364.37|22244.37|22361.09|22241.09|9
1621369120000|2021-05-18 20:18:40|22362.67|22242.67|22366.11|22246.11|22366.11|22246.11|22361.35|22241.35|10
1621369130000|2021-05-18 20:18:50|22366.93|22246.93|22370.95|22250.95|22370.95|22250.95|22366.91|22246.91|10
1621369140000|2021-05-18 20:19:00|22371.56|22251.56|22366.81|22246.81|22371.56|22251.56|22366.81|22246.81|10
1621369150000|2021-05-18 20:19:10|22367.18|22247.18|22381.22|22261.22|22381.22|22261.22|22367.18|22247.18|10
1621369160000|2021-05-18 20:19:20|22382.93|22262.93|22396.54|22276.54|22396.54|22276.54|22382.93|22262.93|10
1621369170000|2021-05-18 20:19:30|22397.16|22277.16|22400.09|22280.09|22401.75|22281.75|22396.31|22276.31|10
1621369180000|2021-05-18 20:19:40|22400.27|22280.27|22395.93|22275.93|22400.72|22280.72|22393.79|22273.79|10
1621369190000|2021-05-18 20:19:50|22396.02|22276.02|22396.95|22276.95|22397.03|22277.03|22394.42|22274.42|10
1621369200000|2021-05-18 20:20:00|22396.58|22276.58|22401.41|22281.41|22404.08|22284.08|22396.58|22276.58|10
1621369210000|2021-05-18 20:20:10|22401.75|22281.75|22395.9|22275.9|22401.75|22281.75|22395.9|22275.9|10
1621369220000|2021-05-18 20:20:20|22395.34|22275.34|22392.61|22272.61|22395.34|22275.34|22392.61|22272.61|10
1621369230000|2021-05-18 20:20:30|22395.19|22275.19|22401.06|22281.06|22402.94|22282.94|22395.19|22275.19|10
1621369240000|2021-05-18 20:20:40|22400.5|22280.5|22407.46|22287.46|22407.46|22287.46|22399.85|22279.85|10
1621369250000|2021-05-18 20:20:50|22410.93|22290.93|22418.29|22298.29|22418.29|22298.29|22408.76|22288.76|10
1621369260000|2021-05-18 20:21:00|22419.46|22299.46|22439.92|22319.92|22439.92|22319.92|22419.46|22299.46|10
1621369270000|2021-05-18 20:21:10|22441.04|22321.04|22447.96|22327.96|22447.96|22327.96|22440.17|22320.17|10
1621369280000|2021-05-18 20:21:20|22449.12|22329.12|22456.23|22336.23|22456.23|22336.23|22449.02|22329.02|10
1621369290000|2021-05-18 20:21:30|22459.15|22339.15|22460.16|22340.16|22461.04|22341.04|22459.15|22339.15|10
1621369300000|2021-05-18 20:21:40|22459.9|22339.9|22468.38|22348.38|22468.38|22348.38|22459.9|22339.9|10
1621369310000|2021-05-18 20:21:50|22467.82|22347.82|22477.54|22357.54|22477.54|22357.54|22466.8|22346.8|10
1621369320000|2021-05-18 20:22:00|22481.1|22361.1|22491.74|22371.74|22497.63|22377.63|22481.1|22361.1|10
1621369330000|2021-05-18 20:22:10|22492.77|22372.77|22483.84|22363.84|22492.77|22372.77|22482.76|22362.76|10
1621369340000|2021-05-18 20:22:20|22484.04|22364.04|22495.6|22375.6|22495.6|22375.6|22484.04|22364.04|9
1621369350000|2021-05-18 20:22:30|22497.23|22377.23|22495.24|22375.24|22498.79|22378.79|22495.24|22375.24|10
1621369360000|2021-05-18 20:22:40|22494.22|22374.22|22491.03|22371.03|22495.38|22375.38|22491.03|22371.03|10
1621369370000|2021-05-18 20:22:50|22493.93|22373.93|22500.34|22380.34|22500.34|22380.34|22491.75|22371.75|10
1621369380000|2021-05-18 20:23:00|22499.35|22379.35|22499.81|22379.81|22505.68|22385.68|22499.35|22379.35|10
1621369390000|2021-05-18 20:23:10|22496.71|22376.71|22494.89|22374.89|22496.71|22376.71|22492.65|22372.65|10
1621369400000|2021-05-18 20:23:20|22496.35|22376.35|22498.44|22378.44|22499.24|22379.24|22495.35|22375.35|10
1621369410000|2021-05-18 20:23:30|22498.47|22378.47|22495.14|22375.14|22498.63|22378.63|22494.63|22374.63|10
1621369420000|2021-05-18 20:23:40|22492.54|22372.54|22496.42|22376.42|22496.42|22376.42|22491.39|22371.39|10
1621369430000|2021-05-18 20:23:50|22497.58|22377.58|22504.19|22384.19|22506.32|22386.32|22497.57|22377.57|10
1621369440000|2021-05-18 20:24:00|22505.33|22385.33|22507.07|22387.07|22507.45|22387.45|22505.33|22385.33|10
1621369450000|2021-05-18 20:24:10|22506.22|22386.22|22509.36|22389.36|22511.04|22391.04|22506.22|22386.22|9
1621369460000|2021-05-18 20:24:20|22509.37|22389.37|22510.45|22390.45|22510.45|22390.45|22508.43|22388.43|10
1621369470000|2021-05-18 20:24:30|22510.73|22390.73|22512.28|22392.28|22514.17|22394.17|22510.67|22390.67|10
1621369480000|2021-05-18 20:24:40|22513.27|22393.27|22510.61|22390.61|22513.79|22393.79|22510.22|22390.22|10
1621369490000|2021-05-18 20:24:50|22509.85|22389.85|22512.45|22392.45|22513.98|22393.98|22509.85|22389.85|10
1621369500000|2021-05-18 20:25:00|22511.97|22391.97|22513.86|22393.86|22516.53|22396.53|22511.97|22391.97|10
1621369510000|2021-05-18 20:25:10|22513.52|22393.52|22519.8|22399.8|22519.8|22399.8|22512.4|22392.4|10
1621369520000|2021-05-18 20:25:20|22520.88|22400.88|22538.21|22418.21|22538.21|22418.21|22520.88|22400.88|10
1621369530000|2021-05-18 20:25:30|22538.94|22418.94|22552.44|22432.44|22552.44|22432.44|22536.74|22416.74|10
1621369540000|2021-05-18 20:25:40|22560.15|22440.15|22555.32|22435.32|22560.15|22440.15|22555.32|22435.32|10
1621369550000|2021-05-18 20:25:50|22558.65|22438.65|22564.16|22444.16|22564.16|22444.16|22558.58|22438.58|10
1621369560000|2021-05-18 20:26:00|22565.86|22445.86|22574.69|22454.69|22576.19|22456.19|22565.86|22445.86|10
1621369570000|2021-05-18 20:26:10|22574.03|22454.03|22575.26|22455.26|22575.67|22455.67|22573.42|22453.42|10
1621369580000|2021-05-18 20:26:20|22576.1|22456.1|22589.65|22469.65|22590.4|22470.4|22576.1|22456.1|10
1621369590000|2021-05-18 20:26:30|22591.42|22471.42|22589.87|22469.87|22592.01|22472.01|22588.78|22468.78|10
1621369600000|2021-05-18 20:26:40|22591.09|22471.09|22598.16|22478.16|22598.16|22478.16|22591.09|22471.09|10
1621369610000|2021-05-18 20:26:50|22597.21|22477.21|22599.75|22479.75|22602.13|22482.13|22597.21|22477.21|10
1621369620000|2021-05-18 20:27:00|22597.5|22477.5|22610.47|22490.47|22610.47|22490.47|22597.5|22477.5|10
1621369630000|2021-05-18 20:27:10|22612.66|22492.66|22633.5|22513.5|22633.5|22513.5|22612.47|22492.47|10
1621369640000|2021-05-18 20:27:20|22639.39|22519.39|22653.77|22533.77|22659.27|22539.27|22639.39|22519.39|10
1621369650000|2021-05-18 20:27:30|22652.47|22532.47|22653.56|22533.56|22654.88|22534.88|22651.9|22531.9|10
1621369660000|2021-05-18 20:27:40|22658.4|22538.4|22666.98|22546.98|22667.79|22547.79|22658.4|22538.4|10
1621369670000|2021-05-18 20:27:50|22666.38|22546.38|22667.58|22547.58|22667.58|22547.58|22662.06|22542.06|10
1621369680000|2021-05-18 20:28:00|22671.12|22551.12|22679.24|22559.24|22679.24|22559.24|22671.12|22551.12|10
1621369690000|2021-05-18 20:28:10|22678.89|22558.89|22684.41|22564.41|22684.41|22564.41|22675.2|22555.2|10
1621369700000|2021-05-18 20:28:20|22681.7|22561.7|22691.5|22571.5|22691.5|22571.5|22681.7|22561.7|10
1621369710000|2021-05-18 20:28:30|22692.02|22572.02|22690.1|22570.1|22693.78|22573.78|22690.1|22570.1|10
1621369720000|2021-05-18 20:28:40|22691.3|22571.3|22698.16|22578.16|22698.16|22578.16|22690.84|22570.84|10
1621369730000|2021-05-18 20:28:50|22700.81|22580.81|22703.7|22583.7|22705.94|22585.94|22700.81|22580.81|10
1621369740000|2021-05-18 20:29:00|22704.22|22584.22|22703.24|22583.24|22704.22|22584.22|22701.76|22581.76|10
1621369750000|2021-05-18 20:29:10|22704.05|22584.05|22708.94|22588.94|22709.03|22589.03|22704.05|22584.05|10
1621369760000|2021-05-18 20:29:20|22707.04|22587.04|22708|22588|22710.83|22590.83|22707.04|22587.04|10
1621369770000|2021-05-18 20:29:30|22707.76|22587.76|22700.65|22580.65|22707.76|22587.76|22700.65|22580.65|10
1621369780000|2021-05-18 20:29:40|22698.61|22578.61|22702.15|22582.15|22702.15|22582.15|22697.84|22577.84|10
1621369790000|2021-05-18 20:29:50|22703.88|22583.88|22715.11|22595.11|22718.31|22598.31|22702.43|22582.43|10
1621369800000|2021-05-18 20:30:00|22717.24|22597.24|22728.28|22608.28|22728.28|22608.28|22717.19|22597.19|10
1621369810000|2021-05-18 20:30:10|22730.01|22610.01|22735.34|22615.34|22735.34|22615.34|22728.67|22608.67|10
1621369820000|2021-05-18 20:30:20|22736.47|22616.47|22736.64|22616.64|22741.02|22621.02|22736.47|22616.47|10
1621369830000|2021-05-18 20:30:30|22736.88|22616.88|22717.26|22597.26|22736.88|22616.88|22716.96|22596.96|10
1621369840000|2021-05-18 20:30:40|22715.77|22595.77|22682.3|22562.3|22715.77|22595.77|22682.3|22562.3|10
1621369850000|2021-05-18 20:30:50|22679.48|22559.48|22671.85|22551.85|22679.48|22559.48|22671.85|22551.85|9
1621369860000|2021-05-18 20:31:00|22673.55|22553.55|22690.38|22570.38|22690.38|22570.38|22673.55|22553.55|10
1621369870000|2021-05-18 20:31:10|22691.28|22571.28|22689.32|22569.32|22698.29|22578.29|22689.32|22569.32|10
1621369880000|2021-05-18 20:31:20|22686.3|22566.3|22683.26|22563.26|22686.84|22566.84|22678.84|22558.84|10
1621369890000|2021-05-18 20:31:30|22682.75|22562.75|22678.55|22558.55|22682.75|22562.75|22677.47|22557.47|10
1621369900000|2021-05-18 20:31:40|22678.63|22558.63|22667.93|22547.93|22679.24|22559.24|22667.93|22547.93|10
1621369910000|2021-05-18 20:31:50|22665.67|22545.67|22662.16|22542.16|22665.67|22545.67|22662.16|22542.16|10
1621369920000|2021-05-18 20:32:00|22660.96|22540.96|22654.87|22534.87|22660.96|22540.96|22654.87|22534.87|10
1621369930000|2021-05-18 20:32:10|22656.63|22536.63|22660.85|22540.85|22660.85|22540.85|22654.26|22534.26|10
1621369940000|2021-05-18 20:32:20|22661.59|22541.59|22656.55|22536.55|22663.3|22543.3|22656.55|22536.55|10
1621369950000|2021-05-18 20:32:30|22655.44|22535.44|22649.63|22529.63|22655.44|22535.44|22649.63|22529.63|10
1621369960000|2021-05-18 20:32:40|22648.35|22528.35|22636.41|22516.41|22648.35|22528.35|22636.41|22516.41|10
1621369970000|2021-05-18 20:32:50|22632.03|22512.03|22629.85|22509.85|22632.03|22512.03|22627.28|22507.28|10
1621369980000|2021-05-18 20:33:00|22630.09|22510.09|22624.22|22504.22|22631.38|22511.38|22624.13|22504.13|10
1621369990000|2021-05-18 20:33:10|22625.52|22505.52|22619.82|22499.82|22625.52|22505.52|22617.68|22497.68|10
1621370000000|2021-05-18 20:33:20|22622.87|22502.87|22635.69|22515.69|22636.42|22516.42|22622.87|22502.87|10
1621370010000|2021-05-18 20:33:30|22637.25|22517.25|22625.9|22505.9|22637.25|22517.25|22625.53|22505.53|10
1621370020000|2021-05-18 20:33:40|22622.7|22502.7|22611.97|22491.97|22622.7|22502.7|22611.97|22491.97|10
1621370030000|2021-05-18 20:33:50|22614.66|22494.66|22611.98|22491.98|22615.47|22495.47|22611.79|22491.79|10
1621370040000|2021-05-18 20:34:00|22609.91|22489.91|22601.22|22481.22|22609.91|22489.91|22601.22|22481.22|10
1621370050000|2021-05-18 20:34:10|22601.61|22481.61|22585.22|22465.22|22601.61|22481.61|22585.22|22465.22|10
1621370060000|2021-05-18 20:34:20|22583.64|22463.64|22585.32|22465.32|22585.32|22465.32|22580.19|22460.19|10
1621370070000|2021-05-18 20:34:30|22587.6|22467.6|22588.22|22468.22|22589.11|22469.11|22586.62|22466.62|10
1621370080000|2021-05-18 20:34:40|22590.36|22470.36|22591.36|22471.36|22591.44|22471.44|22589.66|22469.66|10
1621370090000|2021-05-18 20:34:50|22591.79|22471.79|22597.07|22477.07|22598.29|22478.29|22591.79|22471.79|10
1621370100000|2021-05-18 20:35:00|22597.9|22477.9|22610.53|22490.53|22610.53|22490.53|22595.86|22475.86|10
1621370110000|2021-05-18 20:35:10|22611.55|22491.55|22628.02|22508.02|22628.02|22508.02|22611.55|22491.55|10
1621370120000|2021-05-18 20:35:20|22628.57|22508.57|22628.52|22508.52|22629.06|22509.06|22627.94|22507.94|10
1621370130000|2021-05-18 20:35:30|22632.41|22512.41|22625.46|22505.46|22633.31|22513.31|22625.46|22505.46|10
1621370140000|2021-05-18 20:35:40|22625.61|22505.61|22617.32|22497.32|22626.92|22506.92|22617.32|22497.32|10
1621370150000|2021-05-18 20:35:50|22616.69|22496.69|22605.01|22485.01|22618.54|22498.54|22605.01|22485.01|10
1621370160000|2021-05-18 20:36:00|22595.02|22475.02|22582.68|22462.68|22595.02|22475.02|22582.11|22462.11|10
1621370170000|2021-05-18 20:36:10|22580.72|22460.72|22580.53|22460.53|22581.65|22461.65|22579.27|22459.27|10
1621370180000|2021-05-18 20:36:20|22579.79|22459.79|22580.79|22460.79|22580.79|22460.79|22575|22455|10
1621370190000|2021-05-18 20:36:30|22581.78|22461.78|22584.62|22464.62|22585.57|22465.57|22581.78|22461.78|10
1621370200000|2021-05-18 20:36:40|22584.52|22464.52|22584.72|22464.72|22585.43|22465.43|22584.25|22464.25|10
1621370210000|2021-05-18 20:36:50|22586.36|22466.36|22590.32|22470.32|22590.51|22470.51|22585.52|22465.52|10
1621370220000|2021-05-18 20:37:00|22591.44|22471.44|22593.47|22473.47|22595.16|22475.16|22591.44|22471.44|10
1621370230000|2021-05-18 20:37:10|22590.2|22470.2|22587.15|22467.15|22590.2|22470.2|22586.48|22466.48|10
1621370240000|2021-05-18 20:37:20|22588.12|22468.12|22593.14|22473.14|22593.14|22473.14|22588.12|22468.12|10
1621370250000|2021-05-18 20:37:30|22592.97|22472.97|22591.39|22471.39|22592.97|22472.97|22589.88|22469.88|10
1621370260000|2021-05-18 20:37:40|22591.3|22471.3|22594.79|22474.79|22594.9|22474.9|22591.3|22471.3|10
1621370270000|2021-05-18 20:37:50|22594.72|22474.72|22592.96|22472.96|22596.84|22476.84|22592.96|22472.96|10
1621370280000|2021-05-18 20:38:00|22590.2|22470.2|22586.37|22466.37|22590.2|22470.2|22585.35|22465.35|10
1621370290000|2021-05-18 20:38:10|22587.14|22467.14|22588.63|22468.63|22588.96|22468.96|22587.14|22467.14|10
1621370300000|2021-05-18 20:38:20|22588.05|22468.05|22588.09|22468.09|22589.95|22469.95|22588.05|22468.05|10
1621370310000|2021-05-18 20:38:30|22588.06|22468.06|22589.54|22469.54|22589.54|22469.54|22587.49|22467.49|9
1621370320000|2021-05-18 20:38:40|22589.21|22469.21|22590.28|22470.28|22590.28|22470.28|22586.84|22466.84|10
1621370330000|2021-05-18 20:38:50|22588.72|22468.72|22590.56|22470.56|22591.17|22471.17|22588.72|22468.72|10
1621370340000|2021-05-18 20:39:00|22588.15|22468.15|22594.39|22474.39|22594.39|22474.39|22588.15|22468.15|9
1621370350000|2021-05-18 20:39:10|22597.1|22477.1|22600.22|22480.22|22600.65|22480.65|22597.1|22477.1|10
1621370360000|2021-05-18 20:39:20|22601.16|22481.16|22621.92|22501.92|22621.92|22501.92|22601.16|22481.16|10
1621370370000|2021-05-18 20:39:30|22622.12|22502.12|22634.26|22514.26|22634.26|22514.26|22622.12|22502.12|10
1621370380000|2021-05-18 20:39:40|22634.58|22514.58|22646.35|22526.35|22646.35|22526.35|22634.58|22514.58|10
1621370390000|2021-05-18 20:39:50|22646.44|22526.44|22644.92|22524.92|22648.13|22528.13|22644.92|22524.92|10
1621370400000|2021-05-18 20:40:00|22643.63|22523.63|22637.92|22517.92|22643.63|22523.63|22635.97|22515.97|10
1621370410000|2021-05-18 20:40:10|22636.95|22516.95|22625.15|22505.15|22636.95|22516.95|22625.15|22505.15|10
1621370420000|2021-05-18 20:40:20|22627.32|22507.32|22635.18|22515.18|22635.26|22515.26|22627.32|22507.32|10
1621370430000|2021-05-18 20:40:30|22639.92|22519.92|22653.38|22533.38|22653.38|22533.38|22639.92|22519.92|10
1621370440000|2021-05-18 20:40:40|22658.42|22538.42|22660.09|22540.09|22661|22541|22657.67|22537.67|10
1621370450000|2021-05-18 20:40:50|22659.84|22539.84|22664.59|22544.59|22665.14|22545.14|22659.49|22539.49|10
1621370460000|2021-05-18 20:41:00|22667.83|22547.83|22674.97|22554.97|22675.43|22555.43|22667.83|22547.83|10
1621370470000|2021-05-18 20:41:10|22674.46|22554.46|22672.89|22552.89|22674.48|22554.48|22670.85|22550.85|10
1621370480000|2021-05-18 20:41:20|22672.99|22552.99|22671.89|22551.89|22673.4|22553.4|22669.94|22549.94|10
1621370490000|2021-05-18 20:41:30|22670.53|22550.53|22662.74|22542.74|22670.53|22550.53|22662.27|22542.27|10
1621370500000|2021-05-18 20:41:40|22662.47|22542.47|22656.67|22536.67|22662.47|22542.47|22656.03|22536.03|10
1621370510000|2021-05-18 20:41:50|22656.49|22536.49|22655.67|22535.67|22657.1|22537.1|22655.54|22535.54|10
1621370520000|2021-05-18 20:42:00|22656.43|22536.43|22652.56|22532.56|22658.52|22538.52|22652.5|22532.5|10
1621370530000|2021-05-18 20:42:10|22648.42|22528.42|22638.55|22518.55|22648.42|22528.42|22638.55|22518.55|10
1621370540000|2021-05-18 20:42:20|22640.83|22520.83|22637.17|22517.17|22641.37|22521.37|22637.17|22517.17|10
1621370550000|2021-05-18 20:42:30|22635.5|22515.5|22629.38|22509.38|22637.22|22517.22|22629.38|22509.38|10
1621370560000|2021-05-18 20:42:40|22626.12|22506.12|22625.18|22505.18|22626.12|22506.12|22624.13|22504.13|10
1621370570000|2021-05-18 20:42:50|22627.33|22507.33|22634.24|22514.24|22634.24|22514.24|22627.33|22507.33|10
1621370580000|2021-05-18 20:43:00|22635.3|22515.3|22642.87|22522.87|22643.5|22523.5|22635.3|22515.3|10
1621370590000|2021-05-18 20:43:10|22643.35|22523.35|22637.69|22517.69|22643.63|22523.63|22637.69|22517.69|10
1621370600000|2021-05-18 20:43:20|22636.87|22516.87|22634.22|22514.22|22636.87|22516.87|22633.03|22513.03|10
1621370610000|2021-05-18 20:43:30|22634.44|22514.44|22635.87|22515.87|22636.26|22516.26|22634.44|22514.44|9
1621370620000|2021-05-18 20:43:40|22635.58|22515.58|22635.82|22515.82|22636.6|22516.6|22634.7|22514.7|10
1621370630000|2021-05-18 20:43:50|22634.31|22514.31|22634.46|22514.46|22635.34|22515.34|22633.73|22513.73|10
1621370640000|2021-05-18 20:44:00|22635.61|22515.61|22632.52|22512.52|22636.42|22516.42|22632.52|22512.52|10
1621370650000|2021-05-18 20:44:10|22631.64|22511.64|22633.52|22513.52|22633.81|22513.81|22628.58|22508.58|10
1621370660000|2021-05-18 20:44:20|22633.28|22513.28|22633.06|22513.06|22633.65|22513.65|22632.8|22512.8|10
1621370670000|2021-05-18 20:44:30|22633.42|22513.42|22633.78|22513.78|22634.99|22514.99|22633.42|22513.42|10
1621370680000|2021-05-18 20:44:40|22632.84|22512.84|22631.84|22511.84|22632.84|22512.84|22631.14|22511.14|10
1621370690000|2021-05-18 20:44:50|22630.96|22510.96|22634.08|22514.08|22634.34|22514.34|22630.96|22510.96|10
1621370700000|2021-05-18 20:45:00|22635.2|22515.2|22636.25|22516.25|22636.25|22516.25|22634.17|22514.17|10
1621370710000|2021-05-18 20:45:10|22635.53|22515.53|22630.07|22510.07|22635.77|22515.77|22630.07|22510.07|10
1621370720000|2021-05-18 20:45:20|22627.11|22507.11|22623.07|22503.07|22627.11|22507.11|22622.24|22502.24|10
1621370730000|2021-05-18 20:45:30|22622.6|22502.6|22619.67|22499.67|22622.96|22502.96|22619.67|22499.67|10
1621370740000|2021-05-18 20:45:40|22617.93|22497.93|22613.7|22493.7|22618.6|22498.6|22613.7|22493.7|10
1621370750000|2021-05-18 20:45:50|22611.72|22491.72|22604.88|22484.88|22611.72|22491.72|22604.18|22484.18|10
1621370760000|2021-05-18 20:46:00|22604.82|22484.82|22608.05|22488.05|22608.05|22488.05|22603.92|22483.92|10
1621370770000|2021-05-18 20:46:10|22610.01|22490.01|22619.44|22499.44|22619.44|22499.44|22609.99|22489.99|10
1621370780000|2021-05-18 20:46:20|22621.67|22501.67|22626.48|22506.48|22626.51|22506.51|22621.67|22501.67|10
1621370790000|2021-05-18 20:46:30|22627.46|22507.46|22675.94|22555.94|22675.94|22555.94|22627.46|22507.46|10
1621370800000|2021-05-18 20:46:40|22689.62|22569.62|22715.55|22595.55|22715.55|22595.55|22689.62|22569.62|10
1621370810000|2021-05-18 20:46:50|22720.94|22600.94|22727.54|22607.54|22727.54|22607.54|22720.94|22600.94|10
1621370820000|2021-05-18 20:47:00|22724.62|22604.62|22715|22595|22727.73|22607.73|22714.66|22594.66|10
1621370830000|2021-05-18 20:47:10|22712.61|22592.61|22704.19|22584.19|22712.61|22592.61|22704.19|22584.19|10
1621370840000|2021-05-18 20:47:20|22703.22|22583.22|22694.19|22574.19|22703.22|22583.22|22694.03|22574.03|10
1621370850000|2021-05-18 20:47:30|22693.97|22573.97|22685.86|22565.86|22694.93|22574.93|22685.86|22565.86|10
1621370860000|2021-05-18 20:47:40|22685.03|22565.03|22670.19|22550.19|22685.03|22565.03|22670.19|22550.19|10
1621370870000|2021-05-18 20:47:50|22664.66|22544.66|22649.39|22529.39|22664.66|22544.66|22649.39|22529.39|10
1621370880000|2021-05-18 20:48:00|22645.55|22525.55|22642.37|22522.37|22648.17|22528.17|22642.37|22522.37|10
1621370890000|2021-05-18 20:48:10|22634|22514|22621.93|22501.93|22634|22514|22621.93|22501.93|10
1621370900000|2021-05-18 20:48:20|22622.66|22502.66|22611.12|22491.12|22623.16|22503.16|22611.12|22491.12|9
1621370910000|2021-05-18 20:48:30|22610.76|22490.76|22608.69|22488.69|22611.38|22491.38|22607.19|22487.19|10
1621370920000|2021-05-18 20:48:40|22605.59|22485.59|22604.54|22484.54|22606.64|22486.64|22604.54|22484.54|9
1621370930000|2021-05-18 20:48:50|22605.36|22485.36|22603.93|22483.93|22606.51|22486.51|22603.93|22483.93|10
1621370940000|2021-05-18 20:49:00|22601.53|22481.53|22587.98|22467.98|22601.53|22481.53|22587.98|22467.98|10
1621370950000|2021-05-18 20:49:10|22586.51|22466.51|22582.33|22462.33|22586.51|22466.51|22582.33|22462.33|10
1621370960000|2021-05-18 20:49:20|22582.04|22462.04|22581.17|22461.17|22582.04|22462.04|22579.26|22459.26|10
1621370970000|2021-05-18 20:49:30|22583.37|22463.37|22595.43|22475.43|22595.52|22475.52|22583.37|22463.37|10
1621370980000|2021-05-18 20:49:40|22596.03|22476.03|22605.21|22485.21|22605.21|22485.21|22596.03|22476.03|10
1621370990000|2021-05-18 20:49:50|22604.9|22484.9|22595.44|22475.44|22604.9|22484.9|22595.44|22475.44|10
1621371000000|2021-05-18 20:50:00|22591.23|22471.23|22583.07|22463.07|22591.23|22471.23|22581.63|22461.63|10
1621371010000|2021-05-18 20:50:10|22584.06|22464.06|22586.44|22466.44|22586.89|22466.89|22582.01|22462.01|10
1621371020000|2021-05-18 20:50:20|22585.4|22465.4|22590.35|22470.35|22590.35|22470.35|22585.4|22465.4|10
1621371030000|2021-05-18 20:50:30|22589.82|22469.82|22591.1|22471.1|22591.1|22471.1|22589.82|22469.82|10
1621371040000|2021-05-18 20:50:40|22590.79|22470.79|22590.8|22470.8|22591.6|22471.6|22589.79|22469.79|10
1621371050000|2021-05-18 20:50:50|22590.53|22470.53|22593.04|22473.04|22593.04|22473.04|22590.5|22470.5|10
1621371060000|2021-05-18 20:51:00|22593.15|22473.15|22595.73|22475.73|22595.73|22475.73|22592.1|22472.1|10
1621371070000|2021-05-18 20:51:10|22597.11|22477.11|22606|22486|22606|22486|22597.11|22477.11|10
1621371080000|2021-05-18 20:51:20|22607.54|22487.54|22607.99|22487.99|22609.28|22489.28|22607.54|22487.54|10
1621371090000|2021-05-18 20:51:30|22609.23|22489.23|22612.1|22492.1|22612.1|22492.1|22609.23|22489.23|10
1621371100000|2021-05-18 20:51:40|22609.65|22489.65|22604.89|22484.89|22609.65|22489.65|22604.89|22484.89|10
1621371110000|2021-05-18 20:51:50|22605.01|22485.01|22601.51|22481.51|22605.01|22485.01|22600.59|22480.59|10
1621371120000|2021-05-18 20:52:00|22601.4|22481.4|22596.27|22476.27|22601.4|22481.4|22596.27|22476.27|10
1621371130000|2021-05-18 20:52:10|22596.28|22476.28|22592.57|22472.57|22596.28|22476.28|22588.06|22468.06|10
1621371140000|2021-05-18 20:52:20|22592.15|22472.15|22592.98|22472.98|22593.67|22473.67|22592.15|22472.15|10
1621371150000|2021-05-18 20:52:30|22592.24|22472.24|22589.26|22469.26|22592.24|22472.24|22587.57|22467.57|10
1621371160000|2021-05-18 20:52:40|22589.1|22469.1|22589.58|22469.58|22591.08|22471.08|22588.13|22468.13|10
1621371170000|2021-05-18 20:52:50|22589.17|22469.17|22592.22|22472.22|22592.29|22472.29|22589.17|22469.17|10
1621371180000|2021-05-18 20:53:00|22592.62|22472.62|22601.06|22481.06|22602.44|22482.44|22591.88|22471.88|10
1621371190000|2021-05-18 20:53:10|22601.23|22481.23|22602.98|22482.98|22605.14|22485.14|22601.23|22481.23|10
1621371200000|2021-05-18 20:53:20|22602.07|22482.07|22599.14|22479.14|22602.79|22482.79|22599.14|22479.14|10
1621371210000|2021-05-18 20:53:30|22598.6|22478.6|22597.01|22477.01|22598.6|22478.6|22594.44|22474.44|10
1621371220000|2021-05-18 20:53:40|22596.49|22476.49|22603.3|22483.3|22603.3|22483.3|22596.49|22476.49|10
1621371230000|2021-05-18 20:53:50|22604.07|22484.07|22611.86|22491.86|22613.81|22493.81|22604.07|22484.07|9
1621371240000|2021-05-18 20:54:00|22611.89|22491.89|22643.31|22523.31|22643.73|22523.73|22611.89|22491.89|10
1621371250000|2021-05-18 20:54:10|22643.45|22523.45|22649.12|22529.12|22649.62|22529.62|22643.45|22523.45|10
1621371260000|2021-05-18 20:54:20|22649.29|22529.29|22648.27|22528.27|22649.56|22529.56|22647.94|22527.94|10
1621371270000|2021-05-18 20:54:30|22648.99|22528.99|22650.35|22530.35|22652.74|22532.74|22648.42|22528.42|10
1621371280000|2021-05-18 20:54:40|22649.65|22529.65|22649.21|22529.21|22651.33|22531.33|22648.34|22528.34|10
1621371290000|2021-05-18 20:54:50|22648.14|22528.14|22655.6|22535.6|22655.6|22535.6|22647.99|22527.99|10
1621371300000|2021-05-18 20:55:00|22655.4|22535.4|22656.2|22536.2|22661.94|22541.94|22655.4|22535.4|10
1621371310000|2021-05-18 20:55:10|22655.98|22535.98|22653.2|22533.2|22655.98|22535.98|22652.5|22532.5|10
1621371320000|2021-05-18 20:55:20|22652.78|22532.78|22642.05|22522.05|22652.78|22532.78|22641.77|22521.77|10
1621371330000|2021-05-18 20:55:30|22640.99|22520.99|22635.11|22515.11|22640.99|22520.99|22634.12|22514.12|10
1621371340000|2021-05-18 20:55:40|22634.13|22514.13|22633.03|22513.03|22637.87|22517.87|22632.69|22512.69|10
1621371350000|2021-05-18 20:55:50|22633.04|22513.04|22628.69|22508.69|22633.04|22513.04|22628.33|22508.33|10
1621371360000|2021-05-18 20:56:00|22627.93|22507.93|22622.56|22502.56|22627.93|22507.93|22621.63|22501.63|10
1621371370000|2021-05-18 20:56:10|22622.25|22502.25|22624.44|22504.44|22624.44|22504.44|22622.25|22502.25|10
1621371380000|2021-05-18 20:56:20|22623.55|22503.55|22623.51|22503.51|22623.98|22503.98|22622.76|22502.76|10
1621371390000|2021-05-18 20:56:30|22623.19|22503.19|22617.49|22497.49|22623.19|22503.19|22617.49|22497.49|10
1621371400000|2021-05-18 20:56:40|22617.48|22497.48|22615.37|22495.37|22617.48|22497.48|22612.7|22492.7|10
1621371410000|2021-05-18 20:56:50|22615.21|22495.21|22620.27|22500.27|22621.75|22501.75|22614.87|22494.87|10
1621371420000|2021-05-18 20:57:00|22620.05|22500.05|22615.94|22495.94|22620.05|22500.05|22613.49|22493.49|10
1621371430000|2021-05-18 20:57:10|22615.71|22495.71|22618.28|22498.28|22619.39|22499.39|22615.71|22495.71|10
1621371440000|2021-05-18 20:57:20|22618.35|22498.35|22621.2|22501.2|22623.45|22503.45|22617.89|22497.89|10
1621371450000|2021-05-18 20:57:30|22622.18|22502.18|22627.4|22507.4|22627.4|22507.4|22622.18|22502.18|10
1621371460000|2021-05-18 20:57:40|22627.63|22507.63|22626.52|22506.52|22627.89|22507.89|22625.85|22505.85|10
1621371470000|2021-05-18 20:57:50|22626.96|22506.96|22631.06|22511.06|22631.06|22511.06|22626.96|22506.96|10
1621371480000|2021-05-18 20:58:00|22630.68|22510.68|22630.92|22510.92|22631.7|22511.7|22630.68|22510.68|10
1621371490000|2021-05-18 20:58:10|22632.2|22512.2|22628.94|22508.94|22632.2|22512.2|22628.94|22508.94|10
1621371500000|2021-05-18 20:58:20|22630.42|22510.42|22624.24|22504.24|22630.42|22510.42|22624.24|22504.24|10
1621371510000|2021-05-18 20:58:30|22623.96|22503.96|22627.65|22507.65|22627.65|22507.65|22623.96|22503.96|10
1621371520000|2021-05-18 20:58:40|22628.87|22508.87|22619.07|22499.07|22628.87|22508.87|22617.42|22497.42|10
1621371530000|2021-05-18 20:58:50|22618.6|22498.6|22624.33|22504.33|22624.33|22504.33|22618.44|22498.44|10
1621371540000|2021-05-18 20:59:00|22624.3|22504.3|22621.15|22501.15|22624.3|22504.3|22620.7|22500.7|10
1621371550000|2021-05-18 20:59:10|22621.43|22501.43|22620.62|22500.62|22622.03|22502.03|22620.62|22500.62|10
1621371560000|2021-05-18 20:59:20|22620.57|22500.57|22614.98|22494.98|22620.57|22500.57|22614.98|22494.98|10
1621371570000|2021-05-18 20:59:30|22615.24|22495.24|22621.84|22501.84|22621.84|22501.84|22615.05|22495.05|10
1621371580000|2021-05-18 20:59:40|22622.07|22502.07|22619.78|22499.78|22622.07|22502.07|22619.75|22499.75|10
1621371590000|2021-05-18 20:59:50|22620.5|22500.5|22618.47|22498.47|22621.67|22501.67|22618.44|22498.44|10
1621371600000|2021-05-18 21:00:00|22618.1|22498.1|22624.59|22504.59|22624.59|22504.59|22616.35|22496.35|10
1621371610000|2021-05-18 21:00:10|22627.7|22507.7|22635.85|22515.85|22635.85|22515.85|22627.7|22507.7|10
1621371620000|2021-05-18 21:00:20|22636.9|22516.9|22644.15|22524.15|22644.48|22524.48|22636.9|22516.9|10
1621371630000|2021-05-18 21:00:30|22644.72|22524.72|22658.02|22538.02|22658.13|22538.13|22644.72|22524.72|10
1621371640000|2021-05-18 21:00:40|22659.07|22539.07|22660.43|22540.43|22661.38|22541.38|22658.9|22538.9|10
1621371650000|2021-05-18 21:00:50|22660.15|22540.15|22656.74|22536.74|22661.47|22541.47|22656.74|22536.74|10
1621371660000|2021-05-18 21:01:00|22656.85|22536.85|22661.24|22541.24|22661.24|22541.24|22656.85|22536.85|10
1621371670000|2021-05-18 21:01:10|22660.93|22540.93|22666.19|22546.19|22666.75|22546.75|22660.93|22540.93|10
1621371680000|2021-05-18 21:01:20|22667.63|22547.63|22678.62|22558.62|22678.62|22558.62|22667.63|22547.63|10
1621371690000|2021-05-18 21:01:30|22678.61|22558.61|22676.35|22556.35|22678.61|22558.61|22675.44|22555.44|10
1621371700000|2021-05-18 21:01:40|22676|22556|22676.54|22556.54|22678.2|22558.2|22675.3|22555.3|10
1621371710000|2021-05-18 21:01:50|22678.49|22558.49|22684.26|22564.26|22684.45|22564.45|22678.19|22558.19|10
1621371720000|2021-05-18 21:02:00|22683.96|22563.96|22682.57|22562.57|22684.54|22564.54|22682.15|22562.15|10
1621371730000|2021-05-18 21:02:10|22682.38|22562.38|22682.99|22562.99|22685.02|22565.02|22682.38|22562.38|9
1621371740000|2021-05-18 21:02:20|22683.54|22563.54|22684.81|22564.81|22684.81|22564.81|22683.54|22563.54|10
1621371750000|2021-05-18 21:02:30|22685.75|22565.75|22684.82|22564.82|22689.28|22569.28|22684.68|22564.68|10
1621371760000|2021-05-18 21:02:40|22684.26|22564.26|22687.23|22567.23|22687.23|22567.23|22684.21|22564.21|10
1621371770000|2021-05-18 21:02:50|22687.3|22567.3|22684.27|22564.27|22687.79|22567.79|22684.01|22564.01|10
1621371780000|2021-05-18 21:03:00|22683.4|22563.4|22685.82|22565.82|22686.26|22566.26|22682.83|22562.83|10
1621371790000|2021-05-18 21:03:10|22685.64|22565.64|22686.97|22566.97|22686.97|22566.97|22684.64|22564.64|10
1621371800000|2021-05-18 21:03:20|22687.46|22567.46|22688.15|22568.15|22688.78|22568.78|22687.46|22567.46|10
1621371810000|2021-05-18 21:03:30|22687|22567|22686.23|22566.23|22687|22567|22685.28|22565.28|10
1621371820000|2021-05-18 21:03:40|22687.77|22567.77|22714.28|22594.28|22714.28|22594.28|22687.77|22567.77|10
1621371830000|2021-05-18 21:03:50|22714.25|22594.25|22730.96|22610.96|22730.96|22610.96|22714.25|22594.25|10
1621371840000|2021-05-18 21:04:00|22731.31|22611.31|22736.67|22616.67|22736.7|22616.7|22730.93|22610.93|10
1621371850000|2021-05-18 21:04:10|22737.07|22617.07|22742.09|22622.09|22742.09|22622.09|22737.07|22617.07|10
1621371860000|2021-05-18 21:04:20|22741.86|22621.86|22742.89|22622.89|22743.7|22623.7|22741.37|22621.37|10
1621371870000|2021-05-18 21:04:30|22743.3|22623.3|22741.48|22621.48|22743.3|22623.3|22740.6|22620.6|10
1621371880000|2021-05-18 21:04:40|22741.29|22621.29|22742.31|22622.31|22742.58|22622.58|22741.11|22621.11|10
1621371890000|2021-05-18 21:04:50|22741.65|22621.65|22738.91|22618.91|22742.37|22622.37|22738.91|22618.91|10
1621371900000|2021-05-18 21:05:00|22738.06|22618.06|22734.13|22614.13|22738.06|22618.06|22733.6|22613.6|10
1621371910000|2021-05-18 21:05:10|22737.13|22617.13|22741.15|22621.15|22741.15|22621.15|22737.13|22617.13|10
1621371920000|2021-05-18 21:05:20|22741.67|22621.67|22743.92|22623.92|22746.38|22626.38|22741.67|22621.67|10
1621371930000|2021-05-18 21:05:30|22743.98|22623.98|22749.29|22629.29|22749.29|22629.29|22743.89|22623.89|10
1621371940000|2021-05-18 21:05:40|22750.14|22630.14|22753.79|22633.79|22759.82|22639.82|22750.14|22630.14|10
1621371950000|2021-05-18 21:05:50|22753.43|22633.43|22745.91|22625.91|22753.43|22633.43|22745.91|22625.91|10
1621371960000|2021-05-18 21:06:00|22744.75|22624.75|22735.59|22615.59|22744.75|22624.75|22734.1|22614.1|10
1621371970000|2021-05-18 21:06:10|22735.42|22615.42|22738.71|22618.71|22739.21|22619.21|22732.15|22612.15|10
1621371980000|2021-05-18 21:06:20|22738.1|22618.1|22749.62|22629.62|22750.16|22630.16|22738.1|22618.1|9
1621371990000|2021-05-18 21:06:30|22750.04|22630.04|22750|22630|22750.34|22630.34|22746.77|22626.77|10
1621372000000|2021-05-18 21:06:40|22749.72|22629.72|22748.05|22628.05|22749.72|22629.72|22748.05|22628.05|10
1621372010000|2021-05-18 21:06:50|22747.27|22627.27|22749.77|22629.77|22750.54|22630.54|22747.27|22627.27|10
1621372020000|2021-05-18 21:07:00|22749.4|22629.4|22751.88|22631.88|22751.88|22631.88|22749.4|22629.4|10
1621372030000|2021-05-18 21:07:10|22751.37|22631.37|22751.83|22631.83|22752.93|22632.93|22749.43|22629.43|10
1621372040000|2021-05-18 21:07:20|22750.79|22630.79|22746.89|22626.89|22752.72|22632.72|22746.71|22626.71|10
1621372050000|2021-05-18 21:07:30|22746.14|22626.14|22742.51|22622.51|22746.14|22626.14|22742.08|22622.08|10
1621372060000|2021-05-18 21:07:40|22742.4|22622.4|22742.39|22622.39|22744.26|22624.26|22741.39|22621.39|9
1621372070000|2021-05-18 21:07:50|22741.68|22621.68|22741.55|22621.55|22742.41|22622.41|22740.96|22620.96|10
1621372080000|2021-05-18 21:08:00|22740.84|22620.84|22741|22621|22741.39|22621.39|22739.86|22619.86|10
1621372090000|2021-05-18 21:08:10|22740.32|22620.32|22736.82|22616.82|22740.32|22620.32|22736.82|22616.82|10
1621372100000|2021-05-18 21:08:20|22738.78|22618.78|22738.79|22618.79|22740.8|22620.8|22738.78|22618.78|10
1621372110000|2021-05-18 21:08:30|22738.96|22618.96|22739.79|22619.79|22740.54|22620.54|22738.42|22618.42|10
1621372120000|2021-05-18 21:08:40|22739.35|22619.35|22744.57|22624.57|22744.85|22624.85|22739.35|22619.35|10
1621372130000|2021-05-18 21:08:50|22742.93|22622.93|22742.11|22622.11|22745.31|22625.31|22742.11|22622.11|10
1621372140000|2021-05-18 21:09:00|22743.6|22623.6|22741.79|22621.79|22744.97|22624.97|22741.79|22621.79|10
1621372150000|2021-05-18 21:09:10|22738.94|22618.94|22736.68|22616.68|22739.76|22619.76|22736.55|22616.55|10
1621372160000|2021-05-18 21:09:20|22736.99|22616.99|22736.94|22616.94|22739.15|22619.15|22736.94|22616.94|10
1621372170000|2021-05-18 21:09:30|22738.28|22618.28|22735.31|22615.31|22738.28|22618.28|22735.26|22615.26|10
1621372180000|2021-05-18 21:09:40|22735.39|22615.39|22738.82|22618.82|22738.82|22618.82|22735.39|22615.39|10
1621372190000|2021-05-18 21:09:50|22737.53|22617.53|22741.59|22621.59|22741.59|22621.59|22737.53|22617.53|10
1621372200000|2021-05-18 21:10:00|22741.58|22621.58|22739.26|22619.26|22741.58|22621.58|22739.26|22619.26|10
1621372210000|2021-05-18 21:10:10|22739.27|22619.27|22728.93|22608.93|22739.27|22619.27|22728.55|22608.55|10
1621372220000|2021-05-18 21:10:20|22728.47|22608.47|22722.58|22602.58|22728.47|22608.47|22721.3|22601.3|10
1621372230000|2021-05-18 21:10:30|22722.63|22602.63|22704.37|22584.37|22722.63|22602.63|22704.37|22584.37|10
1621372240000|2021-05-18 21:10:40|22702.91|22582.91|22703.34|22583.34|22704.64|22584.64|22702.44|22582.44|10
1621372250000|2021-05-18 21:10:50|22703.03|22583.03|22694.78|22574.78|22703.03|22583.03|22694.78|22574.78|10
1621372260000|2021-05-18 21:11:00|22692.72|22572.72|22686.76|22566.76|22692.72|22572.72|22686.76|22566.76|10
1621372270000|2021-05-18 21:11:10|22685.11|22565.11|22679.91|22559.91|22685.11|22565.11|22679.91|22559.91|10
1621372280000|2021-05-18 21:11:20|22680.26|22560.26|22673.47|22553.47|22680.26|22560.26|22672.91|22552.91|10
1621372290000|2021-05-18 21:11:30|22672.26|22552.26|22674.72|22554.72|22674.72|22554.72|22671.62|22551.62|10
1621372300000|2021-05-18 21:11:40|22674.56|22554.56|22680.36|22560.36|22680.36|22560.36|22674.37|22554.37|10
1621372310000|2021-05-18 21:11:50|22682.12|22562.12|22676.77|22556.77|22682.12|22562.12|22676.62|22556.62|10
1621372320000|2021-05-18 21:12:00|22676.58|22556.58|22690.34|22570.34|22690.34|22570.34|22676.58|22556.58|9
1621372330000|2021-05-18 21:12:10|22691.26|22571.26|22689.19|22569.19|22698.38|22578.38|22689.19|22569.19|10
1621372340000|2021-05-18 21:12:20|22688.95|22568.95|22677.8|22557.8|22688.95|22568.95|22677.8|22557.8|10
1621372350000|2021-05-18 21:12:30|22676.58|22556.58|22671.68|22551.68|22676.58|22556.58|22671.19|22551.19|10
1621372360000|2021-05-18 21:12:40|22672.43|22552.43|22674.25|22554.25|22674.25|22554.25|22672.05|22552.05|9
1621372370000|2021-05-18 21:12:50|22674.12|22554.12|22678.38|22558.38|22678.38|22558.38|22674.12|22554.12|10
1621372380000|2021-05-18 21:13:00|22678.41|22558.41|22684.18|22564.18|22684.18|22564.18|22678.41|22558.41|10
1621372390000|2021-05-18 21:13:10|22684.14|22564.14|22694.45|22574.45|22694.83|22574.83|22684.14|22564.14|10
1621372400000|2021-05-18 21:13:20|22694.67|22574.67|22695.03|22575.03|22695.07|22575.07|22693.56|22573.56|10
1621372410000|2021-05-18 21:13:30|22694.91|22574.91|22698.22|22578.22|22698.22|22578.22|22694.91|22574.91|10
1621372420000|2021-05-18 21:13:40|22698.47|22578.47|22703.91|22583.91|22703.91|22583.91|22698.31|22578.31|10
1621372430000|2021-05-18 21:13:50|22704.13|22584.13|22705.19|22585.19|22705.19|22585.19|22703.36|22583.36|10
1621372440000|2021-05-18 21:14:00|22705.16|22585.16|22705.24|22585.24|22706.66|22586.66|22704.47|22584.47|9
1621372450000|2021-05-18 21:14:10|22706.29|22586.29|22704.31|22584.31|22706.29|22586.29|22702.99|22582.99|10
1621372460000|2021-05-18 21:14:20|22703.42|22583.42|22700.92|22580.92|22703.92|22583.92|22700.92|22580.92|10
1621372470000|2021-05-18 21:14:30|22702|22582|22698.76|22578.76|22702|22582|22698.76|22578.76|10
1621372480000|2021-05-18 21:14:40|22699.83|22579.83|22701.24|22581.24|22702.8|22582.8|22699.08|22579.08|10
1621372490000|2021-05-18 21:14:50|22701.28|22581.28|22702.96|22582.96|22703.87|22583.87|22701.21|22581.21|10
1621372500000|2021-05-18 21:15:00|22703.74|22583.74|22707.37|22587.37|22707.37|22587.37|22703.74|22583.74|10
1621372510000|2021-05-18 21:15:10|22708.65|22588.65|22721.4|22601.4|22721.4|22601.4|22708.65|22588.65|10
1621372520000|2021-05-18 21:15:20|22721.93|22601.93|22729.06|22609.06|22729.06|22609.06|22721.93|22601.93|10
1621372530000|2021-05-18 21:15:30|22728.41|22608.41|22724.8|22604.8|22728.61|22608.61|22724.61|22604.61|10
1621372540000|2021-05-18 21:15:40|22724.38|22604.38|22723.96|22603.96|22725.56|22605.56|22723.33|22603.33|10
1621372550000|2021-05-18 21:15:50|22723.84|22603.84|22722.32|22602.32|22724.8|22604.8|22722.32|22602.32|10
1621372560000|2021-05-18 21:16:00|22722.36|22602.36|22720.39|22600.39|22723.47|22603.47|22720|22600|10
1621372570000|2021-05-18 21:16:10|22719.42|22599.42|22709.25|22589.25|22719.42|22599.42|22709.25|22589.25|10
1621372580000|2021-05-18 21:16:20|22709.12|22589.12|22704.02|22584.02|22709.12|22589.12|22704.02|22584.02|10
1621372590000|2021-05-18 21:16:30|22704.08|22584.08|22700.24|22580.24|22705.62|22585.62|22700.24|22580.24|10
1621372600000|2021-05-18 21:16:40|22701.44|22581.44|22699.27|22579.27|22702.94|22582.94|22699.27|22579.27|10
1621372610000|2021-05-18 21:16:50|22697.22|22577.22|22688.73|22568.73|22697.22|22577.22|22687.8|22567.8|9
1621372620000|2021-05-18 21:17:00|22686.85|22566.85|22687.82|22567.82|22687.86|22567.86|22686.15|22566.15|10
1621372630000|2021-05-18 21:17:10|22688.81|22568.81|22686.57|22566.57|22691.31|22571.31|22686.57|22566.57|10
1621372640000|2021-05-18 21:17:20|22686.68|22566.68|22684.07|22564.07|22686.68|22566.68|22683.52|22563.52|10
1621372650000|2021-05-18 21:17:30|22682.23|22562.23|22681.17|22561.17|22682.23|22562.23|22680.81|22560.81|10
1621372660000|2021-05-18 21:17:40|22680.85|22560.85|22673.31|22553.31|22680.85|22560.85|22673.31|22553.31|10
1621372670000|2021-05-18 21:17:50|22673.13|22553.13|22671.33|22551.33|22673.13|22553.13|22671.18|22551.18|10
1621372680000|2021-05-18 21:18:00|22671.45|22551.45|22668.98|22548.98|22671.45|22551.45|22668.86|22548.86|10
1621372690000|2021-05-18 21:18:10|22669.19|22549.19|22666.69|22546.69|22669.51|22549.51|22663.56|22543.56|10
1621372700000|2021-05-18 21:18:20|22666.84|22546.84|22668.43|22548.43|22668.45|22548.45|22666.84|22546.84|10
1621372710000|2021-05-18 21:18:30|22666.99|22546.99|22669.33|22549.33|22669.33|22549.33|22666.99|22546.99|10
1621372720000|2021-05-18 21:18:40|22669.26|22549.26|22674.34|22554.34|22674.34|22554.34|22669.21|22549.21|10
1621372730000|2021-05-18 21:18:50|22674.35|22554.35|22684.28|22564.28|22684.28|22564.28|22674.16|22554.16|10
1621372740000|2021-05-18 21:19:00|22684.23|22564.23|22688.58|22568.58|22690.82|22570.82|22684.23|22564.23|10
1621372750000|2021-05-18 21:19:10|22687.63|22567.63|22681.99|22561.99|22687.63|22567.63|22681.67|22561.67|10
1621372760000|2021-05-18 21:19:20|22679.79|22559.79|22672.01|22552.01|22679.79|22559.79|22671.91|22551.91|10
1621372770000|2021-05-18 21:19:30|22672.03|22552.03|22665.88|22545.88|22672.03|22552.03|22665.88|22545.88|10
1621372780000|2021-05-18 21:19:40|22665.72|22545.72|22657.16|22537.16|22665.72|22545.72|22657.16|22537.16|10
1621372790000|2021-05-18 21:19:50|22657.12|22537.12|22653.05|22533.05|22657.12|22537.12|22653.05|22533.05|10
1621372800000|2021-05-18 21:20:00|22649.76|22529.76|22634.57|22514.57|22649.76|22529.76|22634.57|22514.57|10
1621372810000|2021-05-18 21:20:10|22634.31|22514.31|22630.22|22510.22|22634.31|22514.31|22629.49|22509.49|10
1621372820000|2021-05-18 21:20:20|22631.27|22511.27|22627.89|22507.89|22632.41|22512.41|22627.89|22507.89|10
1621372830000|2021-05-18 21:20:30|22627.83|22507.83|22609.31|22489.31|22628.96|22508.96|22609.31|22489.31|10
1621372840000|2021-05-18 21:20:40|22609.5|22489.5|22601.8|22481.8|22609.5|22489.5|22601.8|22481.8|9
1621372850000|2021-05-18 21:20:50|22600.56|22480.56|22598.99|22478.99|22601.5|22481.5|22598.99|22478.99|10
1621372860000|2021-05-18 21:21:00|22598.93|22478.93|22594.19|22474.19|22599.67|22479.67|22594.19|22474.19|10
1621372870000|2021-05-18 21:21:10|22594.26|22474.26|22591.34|22471.34|22594.63|22474.63|22591.34|22471.34|10
1621372880000|2021-05-18 21:21:20|22592.28|22472.28|22581.67|22461.67|22592.28|22472.28|22581.36|22461.36|10
1621372890000|2021-05-18 21:21:30|22581.21|22461.21|22569.61|22449.61|22581.21|22461.21|22569.61|22449.61|10
1621372900000|2021-05-18 21:21:40|22568.89|22448.89|22562.26|22442.26|22569.19|22449.19|22562.26|22442.26|10
1621372910000|2021-05-18 21:21:50|22562.1|22442.1|22550.36|22430.36|22562.1|22442.1|22550.25|22430.25|10
1621372920000|2021-05-18 21:22:00|22549.86|22429.86|22541.98|22421.98|22549.86|22429.86|22541.98|22421.98|10
1621372930000|2021-05-18 21:22:10|22542.47|22422.47|22557.08|22437.08|22557.17|22437.17|22542.46|22422.46|10
1621372940000|2021-05-18 21:22:20|22558.94|22438.94|22574.44|22454.44|22574.44|22454.44|22558.94|22438.94|10
1621372950000|2021-05-18 21:22:30|22573.87|22453.87|22567.18|22447.18|22573.87|22453.87|22567.18|22447.18|10
1621372960000|2021-05-18 21:22:40|22567.9|22447.9|22564.6|22444.6|22567.9|22447.9|22564.03|22444.03|10
1621372970000|2021-05-18 21:22:50|22564.83|22444.83|22562.26|22442.26|22568.41|22448.41|22562.26|22442.26|10
1621372980000|2021-05-18 21:23:00|22560.25|22440.25|22559.13|22439.13|22560.75|22440.75|22558.81|22438.81|10
1621372990000|2021-05-18 21:23:10|22558.9|22438.9|22558.24|22438.24|22560.66|22440.66|22557.75|22437.75|10
1621373000000|2021-05-18 21:23:20|22558.45|22438.45|22561.2|22441.2|22561.39|22441.39|22558.45|22438.45|10
1621373010000|2021-05-18 21:23:30|22560.05|22440.05|22559.82|22439.82|22561.4|22441.4|22559.82|22439.82|10
1621373020000|2021-05-18 21:23:40|22559.78|22439.78|22563.09|22443.09|22563.09|22443.09|22558.77|22438.77|10
1621373030000|2021-05-18 21:23:50|22562.88|22442.88|22570.27|22450.27|22570.27|22450.27|22562.88|22442.88|10
1621373040000|2021-05-18 21:24:00|22570.79|22450.79|22573.59|22453.59|22573.95|22453.95|22569.2|22449.2|10
1621373050000|2021-05-18 21:24:10|22574.56|22454.56|22578.06|22458.06|22578.06|22458.06|22574.56|22454.56|10
1621373060000|2021-05-18 21:24:20|22576.5|22456.5|22570.99|22450.99|22577.37|22457.37|22570.99|22450.99|10
1621373070000|2021-05-18 21:24:30|22571.44|22451.44|22574.21|22454.21|22574.75|22454.75|22571.44|22451.44|10
1621373080000|2021-05-18 21:24:40|22575.09|22455.09|22577.01|22457.01|22577.46|22457.46|22573.76|22453.76|10
1621373090000|2021-05-18 21:24:50|22577.08|22457.08|22580.21|22460.21|22580.21|22460.21|22577.08|22457.08|10
1621373100000|2021-05-18 21:25:00|22580.06|22460.06|22578.94|22458.94|22581.35|22461.35|22578.94|22458.94|10
1621373110000|2021-05-18 21:25:10|22578.63|22458.63|22577.33|22457.33|22578.76|22458.76|22577.33|22457.33|10
1621373120000|2021-05-18 21:25:20|22576.86|22456.86|22578.04|22458.04|22578.04|22458.04|22575.6|22455.6|10
1621373130000|2021-05-18 21:25:30|22579.1|22459.1|22587.25|22467.25|22587.25|22467.25|22579.1|22459.1|10
1621373140000|2021-05-18 21:25:40|22586.67|22466.67|22593.54|22473.54|22593.54|22473.54|22586.67|22466.67|10
1621373150000|2021-05-18 21:25:50|22593.39|22473.39|22593.96|22473.96|22597.08|22477.08|22593.39|22473.39|10
1621373160000|2021-05-18 21:26:00|22593.42|22473.42|22605.57|22485.57|22605.57|22485.57|22592.9|22472.9|10
1621373170000|2021-05-18 21:26:10|22607.04|22487.04|22614.79|22494.79|22614.79|22494.79|22607.04|22487.04|10
1621373180000|2021-05-18 21:26:20|22615.66|22495.66|22613.75|22493.75|22615.85|22495.85|22613.28|22493.28|10
1621373190000|2021-05-18 21:26:30|22613.02|22493.02|22609.15|22489.15|22613.65|22493.65|22609.15|22489.15|10
1621373200000|2021-05-18 21:26:40|22609.07|22489.07|22611.7|22491.7|22611.82|22491.82|22609.07|22489.07|10
1621373210000|2021-05-18 21:26:50|22611.69|22491.69|22616.01|22496.01|22616.01|22496.01|22611.69|22491.69|10
1621373220000|2021-05-18 21:27:00|22617.58|22497.58|22625.69|22505.69|22625.69|22505.69|22616.81|22496.81|10
1621373230000|2021-05-18 21:27:10|22628.18|22508.18|22639.85|22519.85|22640.54|22520.54|22628.18|22508.18|10
1621373240000|2021-05-18 21:27:20|22641.99|22521.99|22643.1|22523.1|22643.46|22523.46|22640.93|22520.93|10
1621373250000|2021-05-18 21:27:30|22643.47|22523.47|22642.45|22522.45|22643.47|22523.47|22640.85|22520.85|10
1621373260000|2021-05-18 21:27:40|22642.03|22522.03|22644.69|22524.69|22645.08|22525.08|22642.03|22522.03|10
1621373270000|2021-05-18 21:27:50|22644.47|22524.47|22644.5|22524.5|22645.69|22525.69|22644.41|22524.41|10
1621373280000|2021-05-18 21:28:00|22645.89|22525.89|22651.19|22531.19|22651.19|22531.19|22645.48|22525.48|10
1621373290000|2021-05-18 21:28:10|22653.17|22533.17|22655.42|22535.42|22655.42|22535.42|22652.8|22532.8|10
1621373300000|2021-05-18 21:28:20|22655.34|22535.34|22653.42|22533.42|22655.34|22535.34|22652.72|22532.72|10
1621373310000|2021-05-18 21:28:30|22653.23|22533.23|22658.65|22538.65|22658.8|22538.8|22653.23|22533.23|10
1621373320000|2021-05-18 21:28:40|22658.76|22538.76|22659.67|22539.67|22659.67|22539.67|22657.97|22537.97|10
1621373330000|2021-05-18 21:28:50|22658.79|22538.79|22654.83|22534.83|22659.4|22539.4|22654.83|22534.83|10
1621373340000|2021-05-18 21:29:00|22654.26|22534.26|22652.5|22532.5|22654.26|22534.26|22649|22529|10
1621373350000|2021-05-18 21:29:10|22652.67|22532.67|22663.64|22543.64|22663.64|22543.64|22652.67|22532.67|10
1621373360000|2021-05-18 21:29:20|22663.72|22543.72|22665.31|22545.31|22666.26|22546.26|22663.72|22543.72|10
1621373370000|2021-05-18 21:29:30|22665.52|22545.52|22674.01|22554.01|22674.01|22554.01|22665.12|22545.12|10
1621373380000|2021-05-18 21:29:40|22674.96|22554.96|22676.67|22556.67|22678.46|22558.46|22674.84|22554.84|10
1621373390000|2021-05-18 21:29:50|22677.3|22557.3|22669.69|22549.69|22678.92|22558.92|22669.69|22549.69|10
1621373400000|2021-05-18 21:30:00|22669.11|22549.11|22663.35|22543.35|22669.26|22549.26|22663.16|22543.16|10
1621373410000|2021-05-18 21:30:10|22662.84|22542.84|22661.81|22541.81|22663.68|22543.68|22661.81|22541.81|10
1621373420000|2021-05-18 21:30:20|22661.4|22541.4|22661.51|22541.51|22664|22544|22660.83|22540.83|10
1621373430000|2021-05-18 21:30:30|22661.62|22541.62|22653.13|22533.13|22661.62|22541.62|22653.13|22533.13|10
1621373440000|2021-05-18 21:30:40|22652.24|22532.24|22634.96|22514.96|22652.24|22532.24|22634.96|22514.96|10
1621373450000|2021-05-18 21:30:50|22634.1|22514.1|22626.39|22506.39|22634.1|22514.1|22626.04|22506.04|10
1621373460000|2021-05-18 21:31:00|22625.41|22505.41|22625.37|22505.37|22625.46|22505.46|22623.1|22503.1|10
1621373470000|2021-05-18 21:31:10|22624.94|22504.94|22623.46|22503.46|22624.94|22504.94|22622.61|22502.61|10
1621373480000|2021-05-18 21:31:20|22622.51|22502.51|22621.12|22501.12|22623.12|22503.12|22620.58|22500.58|10
1621373490000|2021-05-18 21:31:30|22621.09|22501.09|22618.31|22498.31|22621.09|22501.09|22616.64|22496.64|10
1621373500000|2021-05-18 21:31:40|22618.34|22498.34|22617.12|22497.12|22618.34|22498.34|22616.21|22496.21|10
1621373510000|2021-05-18 21:31:50|22617|22497|22614.26|22494.26|22617|22497|22613.68|22493.68|10
1621373520000|2021-05-18 21:32:00|22613.67|22493.67|22612.9|22492.9|22614.75|22494.75|22612.9|22492.9|10
1621373530000|2021-05-18 21:32:10|22610.98|22490.98|22610.5|22490.5|22611.18|22491.18|22610.39|22490.39|10
1621373540000|2021-05-18 21:32:20|22610.35|22490.35|22609.71|22489.71|22611.29|22491.29|22609.71|22489.71|10
1621373550000|2021-05-18 21:32:30|22609.68|22489.68|22609.07|22489.07|22611.27|22491.27|22607.96|22487.96|10
1621373560000|2021-05-18 21:32:40|22607.87|22487.87|22608.03|22488.03|22608.14|22488.14|22606.95|22486.95|10
1621373570000|2021-05-18 21:32:50|22607.79|22487.79|22605.37|22485.37|22607.79|22487.79|22604.56|22484.56|10
1621373580000|2021-05-18 21:33:00|22604.93|22484.93|22601.07|22481.07|22605.58|22485.58|22601.07|22481.07|10
1621373590000|2021-05-18 21:33:10|22600.66|22480.66|22595.94|22475.94|22600.66|22480.66|22595.94|22475.94|10
1621373600000|2021-05-18 21:33:20|22594.28|22474.28|22592.31|22472.31|22594.28|22474.28|22592.31|22472.31|10
1621373610000|2021-05-18 21:33:30|22591.83|22471.83|22589.39|22469.39|22592.73|22472.73|22589.39|22469.39|10
1621373620000|2021-05-18 21:33:40|22589.99|22469.99|22582.76|22462.76|22590.13|22470.13|22582.76|22462.76|10
1621373630000|2021-05-18 21:33:50|22582.62|22462.62|22580.17|22460.17|22582.62|22462.62|22580.17|22460.17|10
1621373640000|2021-05-18 21:34:00|22580.38|22460.38|22580.21|22460.21|22580.38|22460.38|22578.69|22458.69|10
1621373650000|2021-05-18 21:34:10|22581.45|22461.45|22580.24|22460.24|22581.45|22461.45|22578.53|22458.53|10
1621373660000|2021-05-18 21:34:20|22579.28|22459.28|22578.78|22458.78|22579.63|22459.63|22577.85|22457.85|10
1621373670000|2021-05-18 21:34:30|22579.18|22459.18|22582.8|22462.8|22582.98|22462.98|22579.14|22459.14|10
1621373680000|2021-05-18 21:34:40|22584.27|22464.27|22586.52|22466.52|22587.05|22467.05|22583.3|22463.3|10
1621373690000|2021-05-18 21:34:50|22587.47|22467.47|22591.08|22471.08|22591.47|22471.47|22586.06|22466.06|10
1621373700000|2021-05-18 21:35:00|22591.41|22471.41|22592.11|22472.11|22592.93|22472.93|22591.18|22471.18|10
1621373710000|2021-05-18 21:35:10|22591.33|22471.33|22592.99|22472.99|22592.99|22472.99|22590.79|22470.79|10
1621373720000|2021-05-18 21:35:20|22593.68|22473.68|22598.45|22478.45|22598.45|22478.45|22593.58|22473.58|10
1621373730000|2021-05-18 21:35:30|22598.06|22478.06|22598.49|22478.49|22599.95|22479.95|22597.85|22477.85|10
1621373740000|2021-05-18 21:35:40|22598.84|22478.84|22602.08|22482.08|22602.43|22482.43|22598.71|22478.71|10
1621373750000|2021-05-18 21:35:50|22602.31|22482.31|22609.27|22489.27|22609.27|22489.27|22601.74|22481.74|10
1621373760000|2021-05-18 21:36:00|22609.76|22489.76|22607.08|22487.08|22611|22491|22607.08|22487.08|10
1621373770000|2021-05-18 21:36:10|22607.05|22487.05|22609.42|22489.42|22609.42|22489.42|22607.05|22487.05|10
1621373780000|2021-05-18 21:36:20|22609.37|22489.37|22608.92|22488.92|22610.84|22490.84|22608.92|22488.92|10
1621373790000|2021-05-18 21:36:30|22608.08|22488.08|22608.66|22488.66|22609.26|22489.26|22608.08|22488.08|10
1621373800000|2021-05-18 21:36:40|22608.85|22488.85|22610.42|22490.42|22611.58|22491.58|22608.63|22488.63|10
1621373810000|2021-05-18 21:36:50|22609.97|22489.97|22607.81|22487.81|22610.56|22490.56|22607.81|22487.81|9
1621373820000|2021-05-18 21:37:00|22608.21|22488.21|22606.05|22486.05|22608.21|22488.21|22606.05|22486.05|10
1621373830000|2021-05-18 21:37:10|22605.49|22485.49|22600.37|22480.37|22605.49|22485.49|22599.55|22479.55|10
1621373840000|2021-05-18 21:37:20|22599.78|22479.78|22600.52|22480.52|22602.04|22482.04|22599.67|22479.67|10
1621373850000|2021-05-18 21:37:30|22600.48|22480.48|22601.87|22481.87|22602.81|22482.81|22600.48|22480.48|10
1621373860000|2021-05-18 21:37:40|22602.54|22482.54|22601.09|22481.09|22602.84|22482.84|22601.09|22481.09|10
1621373870000|2021-05-18 21:37:50|22601.66|22481.66|22600.15|22480.15|22601.7|22481.7|22600.15|22480.15|10
1621373880000|2021-05-18 21:38:00|22599.59|22479.59|22599.74|22479.74|22600.73|22480.73|22599|22479|10
1621373890000|2021-05-18 21:38:10|22598.47|22478.47|22598.58|22478.58|22599.41|22479.41|22598.39|22478.39|10
1621373900000|2021-05-18 21:38:20|22598.97|22478.97|22597.99|22477.99|22598.97|22478.97|22597.97|22477.97|10
1621373910000|2021-05-18 21:38:30|22598.27|22478.27|22595.14|22475.14|22598.43|22478.43|22595.14|22475.14|10
1621373920000|2021-05-18 21:38:40|22595.13|22475.13|22596.47|22476.47|22597.15|22477.15|22595.13|22475.13|10
1621373930000|2021-05-18 21:38:50|22595.7|22475.7|22588.64|22468.64|22595.7|22475.7|22588.4|22468.4|10
1621373940000|2021-05-18 21:39:00|22587.8|22467.8|22580.22|22460.22|22587.8|22467.8|22580.22|22460.22|10
1621373950000|2021-05-18 21:39:10|22579.67|22459.67|22574.53|22454.53|22579.67|22459.67|22574.53|22454.53|10
1621373960000|2021-05-18 21:39:20|22573.33|22453.33|22570.76|22450.76|22573.33|22453.33|22568.35|22448.35|9
1621373970000|2021-05-18 21:39:30|22571.65|22451.65|22578.99|22458.99|22578.99|22458.99|22570.97|22450.97|10
1621373980000|2021-05-18 21:39:40|22579.85|22459.85|22587.76|22467.76|22588.36|22468.36|22579.85|22459.85|10
1621373990000|2021-05-18 21:39:50|22587.94|22467.94|22592.69|22472.69|22592.69|22472.69|22587.1|22467.1|10
1621374000000|2021-05-18 21:40:00|22593.43|22473.43|22598.54|22478.54|22598.98|22478.98|22593.43|22473.43|10
1621374010000|2021-05-18 21:40:10|22599.2|22479.2|22616.49|22496.49|22616.66|22496.66|22599.2|22479.2|10
1621374020000|2021-05-18 21:40:20|22616.58|22496.58|22620.64|22500.64|22624.15|22504.15|22616.54|22496.54|10
1621374030000|2021-05-18 21:40:30|22622.04|22502.04|22617.99|22497.99|22625.71|22505.71|22617.99|22497.99|10
1621374040000|2021-05-18 21:40:40|22617.74|22497.74|22612.59|22492.59|22617.74|22497.74|22612.59|22492.59|10
1621374050000|2021-05-18 21:40:50|22611.49|22491.49|22608.09|22488.09|22612.18|22492.18|22607.57|22487.57|10
1621374060000|2021-05-18 21:41:00|22606.23|22486.23|22602.84|22482.84|22606.28|22486.28|22602.19|22482.19|10
1621374070000|2021-05-18 21:41:10|22601.25|22481.25|22610.62|22490.62|22610.62|22490.62|22601.25|22481.25|10
1621374080000|2021-05-18 21:41:20|22610.52|22490.52|22610.54|22490.54|22613.65|22493.65|22610.52|22490.52|10
1621374090000|2021-05-18 21:41:30|22609.61|22489.61|22600.3|22480.3|22609.61|22489.61|22599.83|22479.83|10
1621374100000|2021-05-18 21:41:40|22599.87|22479.87|22591.51|22471.51|22599.87|22479.87|22591.51|22471.51|10
1621374110000|2021-05-18 21:41:50|22590.91|22470.91|22590.03|22470.03|22590.91|22470.91|22589.16|22469.16|10
1621374120000|2021-05-18 21:42:00|22591.08|22471.08|22591.89|22471.89|22592.18|22472.18|22590.29|22470.29|10
1621374130000|2021-05-18 21:42:10|22591.47|22471.47|22594.34|22474.34|22594.34|22474.34|22590.55|22470.55|10
1621374140000|2021-05-18 21:42:20|22593.63|22473.63|22593.62|22473.62|22595.36|22475.36|22591.05|22471.05|10
1621374150000|2021-05-18 21:42:30|22593.43|22473.43|22591.34|22471.34|22593.99|22473.99|22591.11|22471.11|10
1621374160000|2021-05-18 21:42:40|22591.24|22471.24|22589.6|22469.6|22592.03|22472.03|22589.6|22469.6|10
1621374170000|2021-05-18 21:42:50|22589.5|22469.5|22589.32|22469.32|22589.74|22469.74|22587.36|22467.36|10
1621374180000|2021-05-18 21:43:00|22589.19|22469.19|22585.36|22465.36|22589.19|22469.19|22585.36|22465.36|10
1621374190000|2021-05-18 21:43:10|22585.57|22465.57|22576.69|22456.69|22586.84|22466.84|22576.69|22456.69|10
1621374200000|2021-05-18 21:43:20|22576.58|22456.58|22543.63|22423.63|22576.58|22456.58|22543.63|22423.63|10
1621374210000|2021-05-18 21:43:30|22539.3|22419.3|22538.75|22418.75|22540.27|22420.27|22537.46|22417.46|10
1621374220000|2021-05-18 21:43:40|22539.07|22419.07|22544.17|22424.17|22548.99|22428.99|22539.07|22419.07|9
1621374230000|2021-05-18 21:43:50|22544.06|22424.06|22528|22408|22545.14|22425.14|22528|22408|9
1621374240000|2021-05-18 21:44:00|22527.4|22407.4|22531.03|22411.03|22531.03|22411.03|22526.35|22406.35|10
1621374250000|2021-05-18 21:44:10|22530.3|22410.3|22518.57|22398.57|22531.07|22411.07|22518.57|22398.57|10
1621374260000|2021-05-18 21:44:20|22519.18|22399.18|22515.65|22395.65|22520.87|22400.87|22515.65|22395.65|10
1621374270000|2021-05-18 21:44:30|22513.55|22393.55|22504.91|22384.91|22513.66|22393.66|22504.91|22384.91|10
1621374280000|2021-05-18 21:44:40|22503.71|22383.71|22496.24|22376.24|22503.71|22383.71|22491.94|22371.94|10
1621374290000|2021-05-18 21:44:50|22493.53|22373.53|22496.95|22376.95|22496.95|22376.95|22491.19|22371.19|10
1621374300000|2021-05-18 21:45:00|22496.29|22376.29|22489.23|22369.23|22501.13|22381.13|22489.23|22369.23|10
1621374310000|2021-05-18 21:45:10|22488.25|22368.25|22496.91|22376.91|22496.91|22376.91|22485.37|22365.37|10
1621374320000|2021-05-18 21:45:20|22502.7|22382.7|22502.26|22382.26|22510.3|22390.3|22502.26|22382.26|10
1621374330000|2021-05-18 21:45:30|22500.43|22380.43|22491.58|22371.58|22500.43|22380.43|22491.28|22371.28|10
1621374340000|2021-05-18 21:45:40|22493.07|22373.07|22490.27|22370.27|22493.07|22373.07|22487.43|22367.43|10
1621374350000|2021-05-18 21:45:50|22490.84|22370.84|22483.9|22363.9|22490.84|22370.84|22483.88|22363.88|10
1621374360000|2021-05-18 21:46:00|22482.38|22362.38|22479.53|22359.53|22483.29|22363.29|22479.42|22359.42|10
1621374370000|2021-05-18 21:46:10|22479.58|22359.58|22480.41|22360.41|22480.41|22360.41|22476.22|22356.22|10
1621374380000|2021-05-18 21:46:20|22482.57|22362.57|22479.17|22359.17|22482.57|22362.57|22476.63|22356.63|10
1621374390000|2021-05-18 21:46:30|22480.34|22360.34|22485.46|22365.46|22485.46|22365.46|22479.27|22359.27|10
1621374400000|2021-05-18 21:46:40|22486.17|22366.17|22487.24|22367.24|22493.69|22373.69|22486.17|22366.17|10
1621374410000|2021-05-18 21:46:50|22486.08|22366.08|22471.71|22351.71|22486.08|22366.08|22471.71|22351.71|10
1621374420000|2021-05-18 21:47:00|22471.25|22351.25|22469.35|22349.35|22471.25|22351.25|22466.71|22346.71|10
1621374430000|2021-05-18 21:47:10|22469.47|22349.47|22464.74|22344.74|22471.16|22351.16|22464.74|22344.74|10
1621374440000|2021-05-18 21:47:20|22463.38|22343.38|22450.46|22330.46|22463.38|22343.38|22450.46|22330.46|10
1621374450000|2021-05-18 21:47:30|22449.85|22329.85|22449.79|22329.79|22450.12|22330.12|22446.29|22326.29|10
1621374460000|2021-05-18 21:47:40|22451.53|22331.53|22451.11|22331.11|22452.84|22332.84|22451.11|22331.11|10
1621374470000|2021-05-18 21:47:50|22451.84|22331.84|22445.73|22325.73|22451.84|22331.84|22445.73|22325.73|10
1621374480000|2021-05-18 21:48:00|22444.99|22324.99|22438.15|22318.15|22444.99|22324.99|22438.15|22318.15|10
1621374490000|2021-05-18 21:48:10|22439.31|22319.31|22455.69|22335.69|22455.69|22335.69|22437.71|22317.71|10
1621374500000|2021-05-18 21:48:20|22458.08|22338.08|22477.2|22357.2|22477.2|22357.2|22458.08|22338.08|10
1621374510000|2021-05-18 21:48:30|22476.28|22356.28|22481.84|22361.84|22481.84|22361.84|22475.27|22355.27|10
1621374520000|2021-05-18 21:48:40|22481.93|22361.93|22480.44|22360.44|22482.71|22362.71|22480.44|22360.44|10
1621374530000|2021-05-18 21:48:50|22480.18|22360.18|22485.45|22365.45|22485.45|22365.45|22479.92|22359.92|10
1621374540000|2021-05-18 21:49:00|22487|22367|22481|22361|22487.29|22367.29|22481|22361|10
1621374550000|2021-05-18 21:49:10|22483.05|22363.05|22475.33|22355.33|22483.05|22363.05|22475.04|22355.04|10
1621374560000|2021-05-18 21:49:20|22475.02|22355.02|22480.03|22360.03|22480.03|22360.03|22475.02|22355.02|10
1621374570000|2021-05-18 21:49:30|22482.51|22362.51|22486.89|22366.89|22486.89|22366.89|22481.81|22361.81|10
1621374580000|2021-05-18 21:49:40|22488.02|22368.02|22492.27|22372.27|22492.27|22372.27|22486.85|22366.85|10
1621374590000|2021-05-18 21:49:50|22493.16|22373.16|22498.2|22378.2|22498.2|22378.2|22493.16|22373.16|10
1621374600000|2021-05-18 21:50:00|22499.15|22379.15|22498.45|22378.45|22499.76|22379.76|22498.45|22378.45|10
1621374610000|2021-05-18 21:50:10|22500.45|22380.45|22491.9|22371.9|22500.84|22380.84|22491.9|22371.9|10
1621374620000|2021-05-18 21:50:20|22491.06|22371.06|22500.8|22380.8|22500.8|22380.8|22488.52|22368.52|10
1621374630000|2021-05-18 21:50:30|22501.44|22381.44|22517.75|22397.75|22517.75|22397.75|22501.44|22381.44|10
1621374640000|2021-05-18 21:50:40|22517.66|22397.66|22528.85|22408.85|22529.37|22409.37|22517.66|22397.66|10
1621374650000|2021-05-18 21:50:50|22529.43|22409.43|22538.47|22418.47|22538.47|22418.47|22529.43|22409.43|10
1621374660000|2021-05-18 21:51:00|22537.72|22417.72|22548.06|22428.06|22548.06|22428.06|22537.43|22417.43|10
1621374670000|2021-05-18 21:51:10|22548.72|22428.72|22551.81|22431.81|22551.81|22431.81|22548.72|22428.72|10
1621374680000|2021-05-18 21:51:20|22549.7|22429.7|22549.81|22429.81|22550.59|22430.59|22548.02|22428.02|10
1621374690000|2021-05-18 21:51:30|22549.57|22429.57|22544.31|22424.31|22549.57|22429.57|22540.41|22420.41|9
1621374700000|2021-05-18 21:51:40|22545.58|22425.58|22545.97|22425.97|22546.89|22426.89|22545.1|22425.1|10
1621374710000|2021-05-18 21:51:50|22545.35|22425.35|22544.31|22424.31|22547.14|22427.14|22544.31|22424.31|10
1621374720000|2021-05-18 21:52:00|22542.71|22422.71|22544.51|22424.51|22544.51|22424.51|22540.03|22420.03|10
1621374730000|2021-05-18 21:52:10|22544.07|22424.07|22547.26|22427.26|22549.88|22429.88|22542.09|22422.09|10
1621374740000|2021-05-18 21:52:20|22546.26|22426.26|22547.93|22427.93|22548.61|22428.61|22545.15|22425.15|10
1621374750000|2021-05-18 21:52:30|22547.45|22427.45|22544.5|22424.5|22548.02|22428.02|22544.5|22424.5|10
1621374760000|2021-05-18 21:52:40|22545.54|22425.54|22546.12|22426.12|22546.45|22426.45|22545.51|22425.51|10
1621374770000|2021-05-18 21:52:50|22543.37|22423.37|22544.52|22424.52|22545.29|22425.29|22542.27|22422.27|10
1621374780000|2021-05-18 21:53:00|22545.51|22425.51|22546.83|22426.83|22546.91|22426.91|22544.12|22424.12|10
1621374790000|2021-05-18 21:53:10|22547.26|22427.26|22543.11|22423.11|22547.93|22427.93|22543.11|22423.11|10
1621374800000|2021-05-18 21:53:20|22541.89|22421.89|22540.79|22420.79|22541.89|22421.89|22539.14|22419.14|10
1621374810000|2021-05-18 21:53:30|22539.96|22419.96|22544.16|22424.16|22544.66|22424.66|22539.96|22419.96|10
1621374820000|2021-05-18 21:53:40|22544.37|22424.37|22543.47|22423.47|22546.65|22426.65|22543.47|22423.47|10
1621374830000|2021-05-18 21:53:50|22544.18|22424.18|22543.4|22423.4|22544.4|22424.4|22542.91|22422.91|10
1621374840000|2021-05-18 21:54:00|22543.66|22423.66|22547.24|22427.24|22547.24|22427.24|22541.58|22421.58|10
1621374850000|2021-05-18 21:54:10|22549.12|22429.12|22561.34|22441.34|22561.34|22441.34|22549.12|22429.12|10
1621374860000|2021-05-18 21:54:20|22563.01|22443.01|22575.01|22455.01|22575.01|22455.01|22563.01|22443.01|9
1621374870000|2021-05-18 21:54:30|22575.86|22455.86|22580|22460|22580|22460|22574.98|22454.98|10
1621374880000|2021-05-18 21:54:40|22581.55|22461.55|22594.14|22474.14|22594.14|22474.14|22581.55|22461.55|10
1621374890000|2021-05-18 21:54:50|22595.56|22475.56|22599.43|22479.43|22601.9|22481.9|22595.56|22475.56|10
1621374900000|2021-05-18 21:55:00|22601.09|22481.09|22592.41|22472.41|22601.56|22481.56|22592.41|22472.41|10
1621374910000|2021-05-18 21:55:10|22591.13|22471.13|22564.74|22444.74|22591.13|22471.13|22564.74|22444.74|10
1621374920000|2021-05-18 21:55:20|22562.73|22442.73|22562.63|22442.63|22563.73|22443.73|22560.19|22440.19|10
1621374930000|2021-05-18 21:55:30|22562.91|22442.91|22565|22445|22565.83|22445.83|22561.29|22441.29|10
1621374940000|2021-05-18 21:55:40|22564.12|22444.12|22558.84|22438.84|22564.52|22444.52|22558.84|22438.84|10
1621374950000|2021-05-18 21:55:50|22558.86|22438.86|22553.77|22433.77|22559.19|22439.19|22553.77|22433.77|9
1621374960000|2021-05-18 21:56:00|22552.17|22432.17|22548.13|22428.13|22552.98|22432.98|22548.13|22428.13|10
1621374970000|2021-05-18 21:56:10|22548.3|22428.3|22539.81|22419.81|22548.3|22428.3|22539.81|22419.81|10
1621374980000|2021-05-18 21:56:20|22537.71|22417.71|22527.93|22407.93|22537.71|22417.71|22527.61|22407.61|10
1621374990000|2021-05-18 21:56:30|22526.99|22406.99|22518.74|22398.74|22526.99|22406.99|22518.74|22398.74|10
1621375000000|2021-05-18 21:56:40|22516.81|22396.81|22506.01|22386.01|22516.81|22396.81|22506.01|22386.01|10
1621375010000|2021-05-18 21:56:50|22505.82|22385.82|22510.87|22390.87|22510.87|22390.87|22505.82|22385.82|10
1621375020000|2021-05-18 21:57:00|22510.99|22390.99|22502.02|22382.02|22510.99|22390.99|22502.02|22382.02|10
1621375030000|2021-05-18 21:57:10|22501.42|22381.42|22496.52|22376.52|22501.62|22381.62|22495.47|22375.47|10
1621375040000|2021-05-18 21:57:20|22495.69|22375.69|22497.31|22377.31|22497.31|22377.31|22495.31|22375.31|10
1621375050000|2021-05-18 21:57:30|22501.36|22381.36|22514.82|22394.82|22514.82|22394.82|22501.36|22381.36|10
1621375060000|2021-05-18 21:57:40|22515.97|22395.97|22521.96|22401.96|22523.53|22403.53|22515.97|22395.97|10
1621375070000|2021-05-18 21:57:50|22523.36|22403.36|22524.36|22404.36|22526.11|22406.11|22523.36|22403.36|10
1621375080000|2021-05-18 21:58:00|22524.73|22404.73|22522.81|22402.81|22524.78|22404.78|22522.81|22402.81|10
1621375090000|2021-05-18 21:58:10|22521.9|22401.9|22533.93|22413.93|22533.93|22413.93|22521.9|22401.9|10
1621375100000|2021-05-18 21:58:20|22533.83|22413.83|22542.29|22422.29|22542.29|22422.29|22533.46|22413.46|10
1621375110000|2021-05-18 21:58:30|22542.32|22422.32|22538.35|22418.35|22542.32|22422.32|22537.79|22417.79|10
1621375120000|2021-05-18 21:58:40|22538.67|22418.67|22543.75|22423.75|22543.75|22423.75|22538.35|22418.35|10
1621375130000|2021-05-18 21:58:50|22543.82|22423.82|22545.63|22425.63|22545.63|22425.63|22543.82|22423.82|10
1621375140000|2021-05-18 21:59:00|22545.85|22425.85|22547.86|22427.86|22547.86|22427.86|22545.85|22425.85|10
1621375150000|2021-05-18 21:59:10|22547.38|22427.38|22546.54|22426.54|22548.66|22428.66|22546.54|22426.54|10
1621375160000|2021-05-18 21:59:20|22546.67|22426.67|22550.47|22430.47|22550.47|22430.47|22546.67|22426.67|10
1621375170000|2021-05-18 21:59:30|22550.59|22430.59|22550.63|22430.63|22551.19|22431.19|22550.17|22430.17|10
1621375180000|2021-05-18 21:59:40|22550.7|22430.7|22559.44|22439.44|22559.44|22439.44|22550.67|22430.67|10
1621375190000|2021-05-18 21:59:50|22560.92|22440.92|22563.93|22443.93|22564.7|22444.7|22560.92|22440.92|10
1621375200000|2021-05-18 22:00:00|22563.74|22443.74|22562.98|22442.98|22564.38|22444.38|22562.28|22442.28|10
1621375210000|2021-05-18 22:00:10|22565.28|22445.28|22571.7|22451.7|22571.7|22451.7|22565.28|22445.28|10
1621375220000|2021-05-18 22:00:20|22571.07|22451.07|22577.68|22457.68|22577.68|22457.68|22570.68|22450.68|10
1621375230000|2021-05-18 22:00:30|22577.27|22457.27|22585.57|22465.57|22585.57|22465.57|22577.27|22457.27|10
1621375240000|2021-05-18 22:00:40|22585.38|22465.38|22584.77|22464.77|22585.61|22465.61|22584.52|22464.52|10
1621375250000|2021-05-18 22:00:50|22584.28|22464.28|22584.61|22464.61|22585.17|22465.17|22583.67|22463.67|9
1621375260000|2021-05-18 22:01:00|22584.63|22464.63|22585.99|22465.99|22586.17|22466.17|22584.19|22464.19|10
1621375270000|2021-05-18 22:01:10|22585.49|22465.49|22589.25|22469.25|22589.25|22469.25|22585.07|22465.07|10
1621375280000|2021-05-18 22:01:20|22591.92|22471.92|22590.08|22470.08|22592.89|22472.89|22589.64|22469.64|10
1621375290000|2021-05-18 22:01:30|22586.02|22466.02|22588.42|22468.42|22588.42|22468.42|22583.8|22463.8|10
1621375300000|2021-05-18 22:01:40|22588.96|22468.96|22585.96|22465.96|22588.96|22468.96|22585.81|22465.81|10
1621375310000|2021-05-18 22:01:50|22585.59|22465.59|22584.99|22464.99|22587.86|22467.86|22584.99|22464.99|10
1621375320000|2021-05-18 22:02:00|22584.42|22464.42|22561.52|22441.52|22584.42|22464.42|22561.52|22441.52|10
1621375330000|2021-05-18 22:02:10|22559.91|22439.91|22568.22|22448.22|22568.22|22448.22|22558.93|22438.93|10
1621375340000|2021-05-18 22:02:20|22572.31|22452.31|22575.92|22455.92|22575.96|22455.96|22572.31|22452.31|10
1621375350000|2021-05-18 22:02:30|22576.49|22456.49|22577.09|22457.09|22577.96|22457.96|22575.55|22455.55|10
1621375360000|2021-05-18 22:02:40|22575.86|22455.86|22571.91|22451.91|22575.86|22455.86|22571.59|22451.59|10
1621375370000|2021-05-18 22:02:50|22572.03|22452.03|22569.77|22449.77|22573.92|22453.92|22569.77|22449.77|10
1621375380000|2021-05-18 22:03:00|22569.36|22449.36|22568.57|22448.57|22569.36|22449.36|22567.14|22447.14|10
1621375390000|2021-05-18 22:03:10|22570.3|22450.3|22573.33|22453.33|22573.33|22453.33|22570.3|22450.3|10
1621375400000|2021-05-18 22:03:20|22574.29|22454.29|22573.3|22453.3|22575.04|22455.04|22573.3|22453.3|10
1621375410000|2021-05-18 22:03:30|22573.42|22453.42|22579.22|22459.22|22579.22|22459.22|22573.42|22453.42|10
1621375420000|2021-05-18 22:03:40|22579.25|22459.25|22581.03|22461.03|22582.4|22462.4|22579.25|22459.25|10
1621375430000|2021-05-18 22:03:50|22579.24|22459.24|22570.41|22450.41|22579.45|22459.45|22570.41|22450.41|10
1621375440000|2021-05-18 22:04:00|22570.24|22450.24|22563.66|22443.66|22571.93|22451.93|22563.66|22443.66|10
1621375450000|2021-05-18 22:04:10|22562.56|22442.56|22543.39|22423.39|22562.56|22442.56|22543.39|22423.39|10
1621375460000|2021-05-18 22:04:20|22543.41|22423.41|22542.39|22422.39|22546.79|22426.79|22542.39|22422.39|10
1621375470000|2021-05-18 22:04:30|22542.53|22422.53|22513.72|22393.72|22542.53|22422.53|22513.72|22393.72|10
1621375480000|2021-05-18 22:04:40|22512.8|22392.8|22513.23|22393.23|22513.23|22393.23|22510.83|22390.83|10
1621375490000|2021-05-18 22:04:50|22515.2|22395.2|22503.21|22383.21|22515.32|22395.32|22503.21|22383.21|10
1621375500000|2021-05-18 22:05:00|22501.18|22381.18|22487.45|22367.45|22501.18|22381.18|22487.45|22367.45|9
1621375510000|2021-05-18 22:05:10|22486.48|22366.48|22482.75|22362.75|22486.48|22366.48|22481.86|22361.86|10
1621375520000|2021-05-18 22:05:20|22481.42|22361.42|22485.14|22365.14|22487.48|22367.48|22480.31|22360.31|10
1621375530000|2021-05-18 22:05:30|22483.46|22363.46|22484.58|22364.58|22485.59|22365.59|22482.36|22362.36|10
1621375540000|2021-05-18 22:05:40|22484.88|22364.88|22483.97|22363.97|22487.31|22367.31|22483.97|22363.97|10
1621375550000|2021-05-18 22:05:50|22483.01|22363.01|22479.46|22359.46|22483.01|22363.01|22478.91|22358.91|10
1621375560000|2021-05-18 22:06:00|22479.08|22359.08|22475.17|22355.17|22482.27|22362.27|22475.17|22355.17|10
1621375570000|2021-05-18 22:06:10|22473.5|22353.5|22469.88|22349.88|22473.5|22353.5|22469.88|22349.88|10
1621375580000|2021-05-18 22:06:20|22465.44|22345.44|22463.1|22343.1|22466.64|22346.64|22463.1|22343.1|10
1621375590000|2021-05-18 22:06:30|22462.23|22342.23|22435.93|22315.93|22462.23|22342.23|22435.93|22315.93|10
1621375600000|2021-05-18 22:06:40|22434.74|22314.74|22432.4|22312.4|22434.74|22314.74|22431.13|22311.13|10
1621375610000|2021-05-18 22:06:50|22432.81|22312.81|22423.74|22303.74|22434.21|22314.21|22423.74|22303.74|10
1621375620000|2021-05-18 22:07:00|22420.07|22300.07|22421.32|22301.32|22423.49|22303.49|22419.63|22299.63|10
1621375630000|2021-05-18 22:07:10|22421.82|22301.82|22415.31|22295.31|22421.82|22301.82|22415.31|22295.31|10
1621375640000|2021-05-18 22:07:20|22411.84|22291.84|22410.07|22290.07|22411.84|22291.84|22408.95|22288.95|10
1621375650000|2021-05-18 22:07:30|22410.26|22290.26|22411.9|22291.9|22412.33|22292.33|22409.69|22289.69|10
1621375660000|2021-05-18 22:07:40|22410.58|22290.58|22410.74|22290.74|22412|22292|22409.95|22289.95|10
1621375670000|2021-05-18 22:07:50|22410.32|22290.32|22417.46|22297.46|22417.46|22297.46|22410.32|22290.32|10
1621375680000|2021-05-18 22:08:00|22416.84|22296.84|22416.67|22296.67|22417.79|22297.79|22416.03|22296.03|10
1621375690000|2021-05-18 22:08:10|22417.23|22297.23|22430.61|22310.61|22430.61|22310.61|22417.23|22297.23|10
1621375700000|2021-05-18 22:08:20|22433.72|22313.72|22449.52|22329.52|22449.52|22329.52|22433.72|22313.72|10
1621375710000|2021-05-18 22:08:30|22447.66|22327.66|22467.73|22347.73|22467.73|22347.73|22445.85|22325.85|10
1621375720000|2021-05-18 22:08:40|22468.83|22348.83|22474.13|22354.13|22474.69|22354.69|22468.83|22348.83|10
1621375730000|2021-05-18 22:08:50|22473.56|22353.56|22464.52|22344.52|22478.95|22358.95|22464.52|22344.52|10
1621375740000|2021-05-18 22:09:00|22460.84|22340.84|22445.55|22325.55|22460.84|22340.84|22445.55|22325.55|10
1621375750000|2021-05-18 22:09:10|22441.83|22321.83|22448.35|22328.35|22448.35|22328.35|22440.95|22320.95|10
1621375760000|2021-05-18 22:09:20|22451.62|22331.62|22464.95|22344.95|22464.95|22344.95|22451.62|22331.62|10
1621375770000|2021-05-18 22:09:30|22463.73|22343.73|22461.37|22341.37|22463.73|22343.73|22461.37|22341.37|10
1621375780000|2021-05-18 22:09:40|22459.81|22339.81|22463.47|22343.47|22463.47|22343.47|22459.75|22339.75|10
1621375790000|2021-05-18 22:09:50|22463.65|22343.65|22480.86|22360.86|22480.86|22360.86|22463.65|22343.65|10
1621375800000|2021-05-18 22:10:00|22484.39|22364.39|22483.68|22363.68|22486.17|22366.17|22483.68|22363.68|10
1621375810000|2021-05-18 22:10:10|22483.04|22363.04|22485.72|22365.72|22485.96|22365.96|22482.58|22362.58|10
1621375820000|2021-05-18 22:10:20|22491.34|22371.34|22504.46|22384.46|22504.93|22384.93|22491.34|22371.34|10
1621375830000|2021-05-18 22:10:30|22503.52|22383.52|22499.23|22379.23|22503.64|22383.64|22498.16|22378.16|10
1621375840000|2021-05-18 22:10:40|22502.01|22382.01|22511.03|22391.03|22511.03|22391.03|22502.01|22382.01|9
1621375850000|2021-05-18 22:10:50|22511.98|22391.98|22518.67|22398.67|22518.67|22398.67|22511.98|22391.98|10
1621375860000|2021-05-18 22:11:00|22520.53|22400.53|22524.65|22404.65|22525.86|22405.86|22520.53|22400.53|10
1621375870000|2021-05-18 22:11:10|22523.52|22403.52|22521.21|22401.21|22525.82|22405.82|22521.14|22401.14|10
1621375880000|2021-05-18 22:11:20|22522.28|22402.28|22531.07|22411.07|22531.08|22411.08|22522.28|22402.28|10
1621375890000|2021-05-18 22:11:30|22530.79|22410.79|22526.43|22406.43|22530.79|22410.79|22526.43|22406.43|10
1621375900000|2021-05-18 22:11:40|22526.02|22406.02|22528.24|22408.24|22528.98|22408.98|22524.76|22404.76|10
1621375910000|2021-05-18 22:11:50|22529.01|22409.01|22540.32|22420.32|22540.32|22420.32|22529.01|22409.01|10
1621375920000|2021-05-18 22:12:00|22539.08|22419.08|22548.43|22428.43|22548.43|22428.43|22538.67|22418.67|10
1621375930000|2021-05-18 22:12:10|22550.77|22430.77|22564.1|22444.1|22564.1|22444.1|22550.77|22430.77|10
1621375940000|2021-05-18 22:12:20|22564.58|22444.58|22573.33|22453.33|22573.33|22453.33|22564.58|22444.58|10
1621375950000|2021-05-18 22:12:30|22576.72|22456.72|22580.49|22460.49|22582.45|22462.45|22576.46|22456.46|10
1621375960000|2021-05-18 22:12:40|22580.57|22460.57|22582.48|22462.48|22582.96|22462.96|22578.37|22458.37|10
1621375970000|2021-05-18 22:12:50|22583.42|22463.42|22591.38|22471.38|22591.38|22471.38|22583.26|22463.26|10
1621375980000|2021-05-18 22:13:00|22592.83|22472.83|22606.04|22486.04|22606.04|22486.04|22592.47|22472.47|10
1621375990000|2021-05-18 22:13:10|22606.63|22486.63|22612.94|22492.94|22613.45|22493.45|22606.63|22486.63|10
1621376000000|2021-05-18 22:13:20|22613.95|22493.95|22602.46|22482.46|22614.62|22494.62|22602.46|22482.46|9
1621376010000|2021-05-18 22:13:30|22597.64|22477.64|22592.67|22472.67|22597.64|22477.64|22592.39|22472.39|10
1621376020000|2021-05-18 22:13:40|22592.92|22472.92|22583.42|22463.42|22592.92|22472.92|22583.42|22463.42|10
1621376030000|2021-05-18 22:13:50|22580.46|22460.46|22583.7|22463.7|22583.7|22463.7|22580.19|22460.19|10
1621376040000|2021-05-18 22:14:00|22584.74|22464.74|22582.5|22462.5|22586.39|22466.39|22582.5|22462.5|10
1621376050000|2021-05-18 22:14:10|22579.52|22459.52|22572.77|22452.77|22579.52|22459.52|22572.5|22452.5|10
1621376060000|2021-05-18 22:14:20|22572.37|22452.37|22568.48|22448.48|22572.37|22452.37|22568.48|22448.48|10
1621376070000|2021-05-18 22:14:30|22568.71|22448.71|22562.16|22442.16|22568.71|22448.71|22562.16|22442.16|10
1621376080000|2021-05-18 22:14:40|22562.04|22442.04|22553.7|22433.7|22562.04|22442.04|22553.7|22433.7|10
1621376090000|2021-05-18 22:14:50|22554.14|22434.14|22548.45|22428.45|22554.14|22434.14|22548.26|22428.26|10
1621376100000|2021-05-18 22:15:00|22548.7|22428.7|22548.55|22428.55|22550.23|22430.23|22548.14|22428.14|10
1621376110000|2021-05-18 22:15:10|22550.88|22430.88|22534.77|22414.77|22550.88|22430.88|22534.77|22414.77|10
1621376120000|2021-05-18 22:15:20|22532.6|22412.6|22532.65|22412.65|22534.55|22414.55|22529.37|22409.37|10
1621376130000|2021-05-18 22:15:30|22541.63|22421.63|22562.76|22442.76|22562.76|22442.76|22541.63|22421.63|10
1621376140000|2021-05-18 22:15:40|22561.14|22441.14|22571.15|22451.15|22571.15|22451.15|22561.14|22441.14|9
1621376150000|2021-05-18 22:15:50|22571.27|22451.27|22576.38|22456.38|22576.38|22456.38|22570.29|22450.29|10
1621376160000|2021-05-18 22:16:00|22575.58|22455.58|22578.53|22458.53|22578.53|22458.53|22574.54|22454.54|10
1621376170000|2021-05-18 22:16:10|22582.19|22462.19|22587.89|22467.89|22587.89|22467.89|22582.19|22462.19|10
1621376180000|2021-05-18 22:16:20|22587.41|22467.41|22586.11|22466.11|22587.41|22467.41|22584.95|22464.95|10
1621376190000|2021-05-18 22:16:30|22585.27|22465.27|22568.94|22448.94|22585.27|22465.27|22568.94|22448.94|10
1621376200000|2021-05-18 22:16:40|22568.51|22448.51|22562.33|22442.33|22568.51|22448.51|22561.83|22441.83|10
1621376210000|2021-05-18 22:16:50|22562.91|22442.91|22564.16|22444.16|22564.16|22444.16|22561.49|22441.49|10
1621376220000|2021-05-18 22:17:00|22564.43|22444.43|22567.21|22447.21|22567.21|22447.21|22564.43|22444.43|10
1621376230000|2021-05-18 22:17:10|22567.44|22447.44|22575.13|22455.13|22575.2|22455.2|22567.44|22447.44|10
1621376240000|2021-05-18 22:17:20|22574.39|22454.39|22578.21|22458.21|22578.21|22458.21|22573.87|22453.87|9
1621376250000|2021-05-18 22:17:30|22579.22|22459.22|22584.37|22464.37|22586.28|22466.28|22579.22|22459.22|10
1621376260000|2021-05-18 22:17:40|22582.84|22462.84|22576.39|22456.39|22582.84|22462.84|22576.39|22456.39|10
1621376270000|2021-05-18 22:17:50|22577|22457|22575.68|22455.68|22581.17|22461.17|22575.68|22455.68|10
1621376280000|2021-05-18 22:18:00|22575.05|22455.05|22574.06|22454.06|22575.53|22455.53|22572.35|22452.35|10
1621376290000|2021-05-18 22:18:10|22577.12|22457.12|22586.87|22466.87|22586.87|22466.87|22577.12|22457.12|10
1621376300000|2021-05-18 22:18:20|22586.97|22466.97|22587.67|22467.67|22588.16|22468.16|22586.55|22466.55|10
1621376310000|2021-05-18 22:18:30|22587.85|22467.85|22585.91|22465.91|22587.85|22467.85|22581.83|22461.83|10
1621376320000|2021-05-18 22:18:40|22584.49|22464.49|22589.43|22469.43|22589.43|22469.43|22584.49|22464.49|10
1621376330000|2021-05-18 22:18:50|22590.64|22470.64|22604.26|22484.26|22604.26|22484.26|22590.64|22470.64|9
1621376340000|2021-05-18 22:19:00|22604.82|22484.82|22613.05|22493.05|22613.05|22493.05|22604.79|22484.79|10
1621376350000|2021-05-18 22:19:10|22612.53|22492.53|22612.12|22492.12|22616.39|22496.39|22612.12|22492.12|10
1621376360000|2021-05-18 22:19:20|22612.4|22492.4|22613.72|22493.72|22614.42|22494.42|22611.32|22491.32|10
1621376370000|2021-05-18 22:19:30|22613.56|22493.56|22619.1|22499.1|22619.62|22499.62|22612.8|22492.8|10
1621376380000|2021-05-18 22:19:40|22620.32|22500.32|22627.31|22507.31|22627.31|22507.31|22619.33|22499.33|10
1621376390000|2021-05-18 22:19:50|22623.66|22503.66|22622.84|22502.84|22624.78|22504.78|22622.48|22502.48|10
1621376400000|2021-05-18 22:20:00|22622.09|22502.09|22619.35|22499.35|22622.09|22502.09|22618.56|22498.56|10
1621376410000|2021-05-18 22:20:10|22618.96|22498.96|22613.21|22493.21|22618.96|22498.96|22613.21|22493.21|10
1621376420000|2021-05-18 22:20:20|22614.92|22494.92|22618.32|22498.32|22619.72|22499.72|22614.85|22494.85|10
1621376430000|2021-05-18 22:20:30|22617.5|22497.5|22621.57|22501.57|22621.57|22501.57|22615.48|22495.48|10
1621376440000|2021-05-18 22:20:40|22622.79|22502.79|22632.53|22512.53|22633.03|22513.03|22622.79|22502.79|10
1621376450000|2021-05-18 22:20:50|22634.32|22514.32|22634.5|22514.5|22635.96|22515.96|22634.14|22514.14|10
1621376460000|2021-05-18 22:21:00|22634.44|22514.44|22645.08|22525.08|22645.08|22525.08|22634.44|22514.44|10
1621376470000|2021-05-18 22:21:10|22646.33|22526.33|22645.38|22525.38|22647.34|22527.34|22645.38|22525.38|10
1621376480000|2021-05-18 22:21:20|22645.52|22525.52|22630.85|22510.85|22645.56|22525.56|22630.85|22510.85|10
1621376490000|2021-05-18 22:21:30|22626.64|22506.64|22621.82|22501.82|22626.64|22506.64|22621.82|22501.82|10
1621376500000|2021-05-18 22:21:40|22624.94|22504.94|22626.18|22506.18|22630.39|22510.39|22624.94|22504.94|10
1621376510000|2021-05-18 22:21:50|22625.98|22505.98|22629.47|22509.47|22629.75|22509.75|22625.83|22505.83|10
1621376520000|2021-05-18 22:22:00|22628.98|22508.98|22627|22507|22630.43|22510.43|22627|22507|10
1621376530000|2021-05-18 22:22:10|22626.85|22506.85|22624.71|22504.71|22626.85|22506.85|22622.86|22502.86|10
1621376540000|2021-05-18 22:22:20|22625.2|22505.2|22628.92|22508.92|22628.92|22508.92|22625.2|22505.2|10
1621376550000|2021-05-18 22:22:30|22629.76|22509.76|22634.28|22514.28|22634.63|22514.63|22629.76|22509.76|10
1621376560000|2021-05-18 22:22:40|22634.79|22514.79|22644.01|22524.01|22644.32|22524.32|22634.79|22514.79|10
1621376570000|2021-05-18 22:22:50|22643.14|22523.14|22648.14|22528.14|22649.71|22529.71|22642.85|22522.85|10
1621376580000|2021-05-18 22:23:00|22648.53|22528.53|22647.68|22527.68|22649.14|22529.14|22647.68|22527.68|9
1621376590000|2021-05-18 22:23:10|22645.44|22525.44|22647.74|22527.74|22647.74|22527.74|22644.54|22524.54|10
1621376600000|2021-05-18 22:23:20|22650.49|22530.49|22662.23|22542.23|22662.23|22542.23|22650.49|22530.49|10
1621376610000|2021-05-18 22:23:30|22663.12|22543.12|22667.31|22547.31|22667.74|22547.74|22662.96|22542.96|10
1621376620000|2021-05-18 22:23:40|22667.61|22547.61|22665.41|22545.41|22668.86|22548.86|22665.41|22545.41|10
1621376630000|2021-05-18 22:23:50|22665.24|22545.24|22664.44|22544.44|22666.18|22546.18|22663.22|22543.22|10
1621376640000|2021-05-18 22:24:00|22664.56|22544.56|22670.31|22550.31|22670.31|22550.31|22664.56|22544.56|10
1621376650000|2021-05-18 22:24:10|22669.89|22549.89|22678.94|22558.94|22679.34|22559.34|22669.89|22549.89|10
1621376660000|2021-05-18 22:24:20|22680.25|22560.25|22681.67|22561.67|22682.72|22562.72|22679.54|22559.54|10
1621376670000|2021-05-18 22:24:30|22680.62|22560.62|22680.02|22560.02|22681.8|22561.8|22678.98|22558.98|10
1621376680000|2021-05-18 22:24:40|22678.39|22558.39|22676.16|22556.16|22678.45|22558.45|22675.95|22555.95|10
1621376690000|2021-05-18 22:24:50|22677.03|22557.03|22673.04|22553.04|22677.63|22557.63|22673.04|22553.04|10
1621376700000|2021-05-18 22:25:00|22672.81|22552.81|22675.36|22555.36|22675.58|22555.58|22672.07|22552.07|9
1621376710000|2021-05-18 22:25:10|22676.12|22556.12|22677.52|22557.52|22677.78|22557.78|22675.91|22555.91|10
1621376720000|2021-05-18 22:25:20|22681|22561|22683.89|22563.89|22685.04|22565.04|22681|22561|10
1621376730000|2021-05-18 22:25:30|22682.56|22562.56|22681.4|22561.4|22682.56|22562.56|22680.19|22560.19|10
1621376740000|2021-05-18 22:25:40|22680.85|22560.85|22677.95|22557.95|22680.85|22560.85|22676.82|22556.82|10
1621376750000|2021-05-18 22:25:50|22678.08|22558.08|22674.03|22554.03|22679.81|22559.81|22674.03|22554.03|10
1621376760000|2021-05-18 22:26:00|22674.88|22554.88|22669.87|22549.87|22674.88|22554.88|22669.87|22549.87|10
1621376770000|2021-05-18 22:26:10|22669.15|22549.15|22669.18|22549.18|22669.18|22549.18|22666.92|22546.92|10
1621376780000|2021-05-18 22:26:20|22669.85|22549.85|22672.12|22552.12|22672.91|22552.91|22669.85|22549.85|10
1621376790000|2021-05-18 22:26:30|22672.8|22552.8|22672.53|22552.53|22674.42|22554.42|22672.45|22552.45|10
1621376800000|2021-05-18 22:26:40|22671.8|22551.8|22667.82|22547.82|22671.8|22551.8|22667.82|22547.82|10
1621376810000|2021-05-18 22:26:50|22668.56|22548.56|22666.91|22546.91|22668.66|22548.66|22666.41|22546.41|10
1621376820000|2021-05-18 22:27:00|22666.05|22546.05|22663.11|22543.11|22666.05|22546.05|22662.35|22542.35|10
1621376830000|2021-05-18 22:27:10|22661.65|22541.65|22655.2|22535.2|22661.65|22541.65|22655.17|22535.17|10
1621376840000|2021-05-18 22:27:20|22652.64|22532.64|22649.23|22529.23|22652.64|22532.64|22648.83|22528.83|10
1621376850000|2021-05-18 22:27:30|22648.5|22528.5|22646.59|22526.59|22648.54|22528.54|22645|22525|10
1621376860000|2021-05-18 22:27:40|22646.58|22526.58|22649.24|22529.24|22649.24|22529.24|22646.58|22526.58|10
1621376870000|2021-05-18 22:27:50|22649.55|22529.55|22658.74|22538.74|22658.74|22538.74|22649.55|22529.55|10
1621376880000|2021-05-18 22:28:00|22661.27|22541.27|22677.91|22557.91|22678.24|22558.24|22661.08|22541.08|10
1621376890000|2021-05-18 22:28:10|22679.44|22559.44|22672.29|22552.29|22679.69|22559.69|22672.29|22552.29|10
1621376900000|2021-05-18 22:28:20|22670.17|22550.17|22663.39|22543.39|22670.17|22550.17|22662.93|22542.93|10
1621376910000|2021-05-18 22:28:30|22663.03|22543.03|22661.98|22541.98|22663.03|22543.03|22661.03|22541.03|10
1621376920000|2021-05-18 22:28:40|22662.82|22542.82|22667.46|22547.46|22667.66|22547.66|22662.82|22542.82|10
1621376930000|2021-05-18 22:28:50|22668.81|22548.81|22667.46|22547.46|22668.81|22548.81|22667.05|22547.05|10
1621376940000|2021-05-18 22:29:00|22669.29|22549.29|22669.65|22549.65|22669.84|22549.84|22669.12|22549.12|10
1621376950000|2021-05-18 22:29:10|22670.25|22550.25|22672.88|22552.88|22672.88|22552.88|22670.25|22550.25|10
1621376960000|2021-05-18 22:29:20|22673.86|22553.86|22675.25|22555.25|22676.23|22556.23|22673.86|22553.86|10
1621376970000|2021-05-18 22:29:30|22675.42|22555.42|22672.11|22552.11|22675.42|22555.42|22672.11|22552.11|10
1621376980000|2021-05-18 22:29:40|22673.13|22553.13|22674.54|22554.54|22674.58|22554.58|22672.24|22552.24|10
1621376990000|2021-05-18 22:29:50|22675.87|22555.87|22671.09|22551.09|22675.87|22555.87|22671.09|22551.09|10
1621377000000|2021-05-18 22:30:00|22670|22550|22674.04|22554.04|22674.04|22554.04|22668.3|22548.3|10
1621377010000|2021-05-18 22:30:10|22675.68|22555.68|22670.8|22550.8|22675.99|22555.99|22670.8|22550.8|10
1621377020000|2021-05-18 22:30:20|22670.47|22550.47|22673.4|22553.4|22673.4|22553.4|22670.26|22550.26|10
1621377030000|2021-05-18 22:30:30|22673.88|22553.88|22679.78|22559.78|22679.78|22559.78|22673.88|22553.88|10
1621377040000|2021-05-18 22:30:40|22679.29|22559.29|22678.66|22558.66|22679.29|22559.29|22677.43|22557.43|10
1621377050000|2021-05-18 22:30:50|22679.2|22559.2|22677.89|22557.89|22679.3|22559.3|22677.16|22557.16|10
1621377060000|2021-05-18 22:31:00|22677.85|22557.85|22686.53|22566.53|22686.53|22566.53|22677.85|22557.85|10
1621377070000|2021-05-18 22:31:10|22687.5|22567.5|22686.99|22566.99|22688.65|22568.65|22686.53|22566.53|10
1621377080000|2021-05-18 22:31:20|22687.62|22567.62|22681.19|22561.19|22687.62|22567.62|22681.19|22561.19|10
1621377090000|2021-05-18 22:31:30|22681.38|22561.38|22682.83|22562.83|22682.83|22562.83|22681.38|22561.38|10
1621377100000|2021-05-18 22:31:40|22682.8|22562.8|22683.04|22563.04|22684.46|22564.46|22682.47|22562.47|9
1621377110000|2021-05-18 22:31:50|22682.74|22562.74|22687.45|22567.45|22687.45|22567.45|22682.74|22562.74|10
1621377120000|2021-05-18 22:32:00|22688.28|22568.28|22689.55|22569.55|22689.55|22569.55|22687.87|22567.87|10
1621377130000|2021-05-18 22:32:10|22689.31|22569.31|22686.49|22566.49|22689.33|22569.33|22686.49|22566.49|10
1621377140000|2021-05-18 22:32:20|22687.78|22567.78|22690.05|22570.05|22690.05|22570.05|22686.5|22566.5|10
1621377150000|2021-05-18 22:32:30|22690.6|22570.6|22690.7|22570.7|22691.23|22571.23|22690.29|22570.29|10
1621377160000|2021-05-18 22:32:40|22690.77|22570.77|22689.85|22569.85|22690.98|22570.98|22689.59|22569.59|10
1621377170000|2021-05-18 22:32:50|22690.23|22570.23|22697.06|22577.06|22697.06|22577.06|22690.23|22570.23|10
1621377180000|2021-05-18 22:33:00|22697.84|22577.84|22707.25|22587.25|22707.25|22587.25|22697.84|22577.84|10
1621377190000|2021-05-18 22:33:10|22706.59|22586.59|22705.37|22585.37|22706.59|22586.59|22703.79|22583.79|10
1621377200000|2021-05-18 22:33:20|22704.7|22584.7|22702.64|22582.64|22705.03|22585.03|22702.64|22582.64|10
1621377210000|2021-05-18 22:33:30|22702.23|22582.23|22699.03|22579.03|22702.23|22582.23|22698.45|22578.45|10
1621377220000|2021-05-18 22:33:40|22698.52|22578.52|22696.18|22576.18|22699.06|22579.06|22696.18|22576.18|10
1621377230000|2021-05-18 22:33:50|22692.02|22572.02|22699.27|22579.27|22699.27|22579.27|22692.02|22572.02|10
1621377240000|2021-05-18 22:34:00|22701.57|22581.57|22703.09|22583.09|22704.12|22584.12|22701.57|22581.57|9
1621377250000|2021-05-18 22:34:10|22701.4|22581.4|22699.77|22579.77|22703.33|22583.33|22699.77|22579.77|10
1621377260000|2021-05-18 22:34:20|22699.33|22579.33|22701.12|22581.12|22701.43|22581.43|22699.24|22579.24|10
1621377270000|2021-05-18 22:34:30|22700.96|22580.96|22696.73|22576.73|22700.97|22580.97|22696.73|22576.73|10
1621377280000|2021-05-18 22:34:40|22696.62|22576.62|22695.21|22575.21|22696.81|22576.81|22694.75|22574.75|10
1621377290000|2021-05-18 22:34:50|22695.43|22575.43|22698.8|22578.8|22698.83|22578.83|22695.43|22575.43|10
1621377300000|2021-05-18 22:35:00|22698.62|22578.62|22699.24|22579.24|22700.87|22580.87|22698.62|22578.62|10
1621377310000|2021-05-18 22:35:10|22699.41|22579.41|22696.21|22576.21|22701.39|22581.39|22695.9|22575.9|10
1621377320000|2021-05-18 22:35:20|22694.96|22574.96|22694.02|22574.02|22696|22576|22694.02|22574.02|10
1621377330000|2021-05-18 22:35:30|22693.05|22573.05|22690.15|22570.15|22693.05|22573.05|22690.15|22570.15|10
1621377340000|2021-05-18 22:35:40|22690.29|22570.29|22687.89|22567.89|22690.29|22570.29|22687.89|22567.89|10
1621377350000|2021-05-18 22:35:50|22687.99|22567.99|22686.27|22566.27|22687.99|22567.99|22685.99|22565.99|10
1621377360000|2021-05-18 22:36:00|22687.2|22567.2|22687.75|22567.75|22687.75|22567.75|22685.91|22565.91|10
1621377370000|2021-05-18 22:36:10|22687.4|22567.4|22686.89|22566.89|22688.14|22568.14|22686.89|22566.89|10
1621377380000|2021-05-18 22:36:20|22687.01|22567.01|22692.99|22572.99|22692.99|22572.99|22687.01|22567.01|10
1621377390000|2021-05-18 22:36:30|22692.87|22572.87|22694.02|22574.02|22694.92|22574.92|22692.8|22572.8|10
1621377400000|2021-05-18 22:36:40|22692.98|22572.98|22693.1|22573.1|22693.72|22573.72|22692.3|22572.3|10
1621377410000|2021-05-18 22:36:50|22692.68|22572.68|22688.58|22568.58|22692.68|22572.68|22688.58|22568.58|10
1621377420000|2021-05-18 22:37:00|22688.29|22568.29|22687.52|22567.52|22688.44|22568.44|22686.36|22566.36|9
1621377430000|2021-05-18 22:37:10|22686.67|22566.67|22689.64|22569.64|22689.64|22569.64|22686.35|22566.35|10
1621377440000|2021-05-18 22:37:20|22689.41|22569.41|22682.71|22562.71|22689.53|22569.53|22682.53|22562.53|10
1621377450000|2021-05-18 22:37:30|22681.11|22561.11|22681.73|22561.73|22681.73|22561.73|22679.52|22559.52|9
1621377460000|2021-05-18 22:37:40|22681.96|22561.96|22681.07|22561.07|22683.04|22563.04|22680.42|22560.42|10
1621377470000|2021-05-18 22:37:50|22681.45|22561.45|22676.24|22556.24|22682.23|22562.23|22676.24|22556.24|10
1621377480000|2021-05-18 22:38:00|22675.96|22555.96|22672.67|22552.67|22675.96|22555.96|22672.62|22552.62|10
1621377490000|2021-05-18 22:38:10|22671.61|22551.61|22678.45|22558.45|22679.4|22559.4|22671.61|22551.61|10
1621377500000|2021-05-18 22:38:20|22679.16|22559.16|22688.1|22568.1|22688.1|22568.1|22679.16|22559.16|10
1621377510000|2021-05-18 22:38:30|22688.83|22568.83|22685.41|22565.41|22688.83|22568.83|22684.02|22564.02|10
1621377520000|2021-05-18 22:38:40|22686.59|22566.59|22683.77|22563.77|22687.77|22567.77|22683.77|22563.77|10
1621377530000|2021-05-18 22:38:50|22682.76|22562.76|22685.12|22565.12|22685.12|22565.12|22680.17|22560.17|10
1621377540000|2021-05-18 22:39:00|22684.58|22564.58|22683.58|22563.58|22685.62|22565.62|22683.58|22563.58|10
1621377550000|2021-05-18 22:39:10|22684.36|22564.36|22679.88|22559.88|22684.36|22564.36|22679.88|22559.88|10
1621377560000|2021-05-18 22:39:20|22679.85|22559.85|22680.35|22560.35|22680.35|22560.35|22678.21|22558.21|10
1621377570000|2021-05-18 22:39:30|22681.04|22561.04|22688.54|22568.54|22688.54|22568.54|22681.04|22561.04|10
1621377580000|2021-05-18 22:39:40|22688.12|22568.12|22690.68|22570.68|22690.68|22570.68|22688.12|22568.12|10
1621377590000|2021-05-18 22:39:50|22689.95|22569.95|22692.19|22572.19|22693.08|22573.08|22689.95|22569.95|10
1621377600000|2021-05-18 22:40:00|22693.65|22573.65|22693.68|22573.68|22695.12|22575.12|22693.48|22573.48|10
1621377610000|2021-05-18 22:40:10|22693.28|22573.28|22688.12|22568.12|22693.28|22573.28|22686.75|22566.75|9
1621377620000|2021-05-18 22:40:20|22688.41|22568.41|22690.53|22570.53|22691.62|22571.62|22688.41|22568.41|9
1621377630000|2021-05-18 22:40:30|22689.98|22569.98|22684.16|22564.16|22690.49|22570.49|22684.02|22564.02|10
1621377640000|2021-05-18 22:40:40|22683.69|22563.69|22682.34|22562.34|22684.12|22564.12|22681.69|22561.69|10
1621377650000|2021-05-18 22:40:50|22681.85|22561.85|22674.87|22554.87|22681.85|22561.85|22674.87|22554.87|10
1621377660000|2021-05-18 22:41:00|22674.84|22554.84|22673.52|22553.52|22674.84|22554.84|22670.41|22550.41|10
1621377670000|2021-05-18 22:41:10|22673.09|22553.09|22676.21|22556.21|22676.49|22556.49|22673.09|22553.09|10
1621377680000|2021-05-18 22:41:20|22677.65|22557.65|22681.11|22561.11|22682.22|22562.22|22677.65|22557.65|10
1621377690000|2021-05-18 22:41:30|22682.45|22562.45|22687.73|22567.73|22688.28|22568.28|22682.45|22562.45|10
1621377700000|2021-05-18 22:41:40|22688.61|22568.61|22684.49|22564.49|22688.7|22568.7|22684.49|22564.49|10
1621377710000|2021-05-18 22:41:50|22684.53|22564.53|22681.33|22561.33|22684.53|22564.53|22681.21|22561.21|10
1621377720000|2021-05-18 22:42:00|22681.54|22561.54|22683.69|22563.69|22683.69|22563.69|22681.04|22561.04|10
1621377730000|2021-05-18 22:42:10|22683.61|22563.61|22685.43|22565.43|22685.48|22565.48|22683.39|22563.39|10
1621377740000|2021-05-18 22:42:20|22686.19|22566.19|22681.9|22561.9|22687.27|22567.27|22681.84|22561.84|10
1621377750000|2021-05-18 22:42:30|22680.83|22560.83|22678.75|22558.75|22680.83|22560.83|22678.2|22558.2|10
1621377760000|2021-05-18 22:42:40|22679.62|22559.62|22681.15|22561.15|22681.15|22561.15|22678.41|22558.41|10
1621377770000|2021-05-18 22:42:50|22681.89|22561.89|22680.76|22560.76|22682.18|22562.18|22680.1|22560.1|10
1621377780000|2021-05-18 22:43:00|22680.77|22560.77|22677.32|22557.32|22681.54|22561.54|22677.32|22557.32|10
1621377790000|2021-05-18 22:43:10|22677.01|22557.01|22675.45|22555.45|22678.51|22558.51|22675.45|22555.45|10
1621377800000|2021-05-18 22:43:20|22673.99|22553.99|22672.15|22552.15|22674.31|22554.31|22671.99|22551.99|10
1621377810000|2021-05-18 22:43:30|22672.67|22552.67|22675.99|22555.99|22676.1|22556.1|22672.67|22552.67|10
1621377820000|2021-05-18 22:43:40|22676.07|22556.07|22676.77|22556.77|22676.77|22556.77|22674.06|22554.06|10
1621377830000|2021-05-18 22:43:50|22676.02|22556.02|22675.6|22555.6|22676.02|22556.02|22674.38|22554.38|10
1621377840000|2021-05-18 22:44:00|22675.15|22555.15|22675.23|22555.23|22675.23|22555.23|22672.33|22552.33|10
1621377850000|2021-05-18 22:44:10|22675.21|22555.21|22684.2|22564.2|22684.2|22564.2|22675.21|22555.21|10
1621377860000|2021-05-18 22:44:20|22685.74|22565.74|22692.59|22572.59|22692.59|22572.59|22685.74|22565.74|10
1621377870000|2021-05-18 22:44:30|22693.43|22573.43|22710.52|22590.52|22710.52|22590.52|22693.43|22573.43|10
1621377880000|2021-05-18 22:44:40|22711.23|22591.23|22732.56|22612.56|22732.56|22612.56|22711.23|22591.23|10
1621377890000|2021-05-18 22:44:50|22732.52|22612.52|22738.18|22618.18|22738.18|22618.18|22732.52|22612.52|10
1621377900000|2021-05-18 22:45:00|22738.52|22618.52|22740.53|22620.53|22740.53|22620.53|22738.03|22618.03|10
1621377910000|2021-05-18 22:45:10|22739.75|22619.75|22732.98|22612.98|22739.78|22619.78|22732.98|22612.98|10
1621377920000|2021-05-18 22:45:20|22732.69|22612.69|22724.66|22604.66|22732.69|22612.69|22724.66|22604.66|10
1621377930000|2021-05-18 22:45:30|22724.65|22604.65|22717.22|22597.22|22724.65|22604.65|22717.22|22597.22|10
1621377940000|2021-05-18 22:45:40|22716.46|22596.46|22707.88|22587.88|22716.46|22596.46|22707.88|22587.88|10
1621377950000|2021-05-18 22:45:50|22707.8|22587.8|22703.36|22583.36|22707.8|22587.8|22702.56|22582.56|10
1621377960000|2021-05-18 22:46:00|22703.62|22583.62|22697.84|22577.84|22703.62|22583.62|22697.84|22577.84|10
1621377970000|2021-05-18 22:46:10|22694.1|22574.1|22693.3|22573.3|22694.1|22574.1|22691.17|22571.17|10
1621377980000|2021-05-18 22:46:20|22694.32|22574.32|22698.78|22578.78|22698.78|22578.78|22694.32|22574.32|9
1621377990000|2021-05-18 22:46:30|22699.78|22579.78|22699.79|22579.79|22701.59|22581.59|22699.75|22579.75|10
1621378000000|2021-05-18 22:46:40|22699.48|22579.48|22691.11|22571.11|22699.48|22579.48|22691.11|22571.11|10
1621378010000|2021-05-18 22:46:50|22691|22571|22686.59|22566.59|22691|22571|22685.69|22565.69|10
1621378020000|2021-05-18 22:47:00|22686.48|22566.48|22684.69|22564.69|22688.14|22568.14|22684.69|22564.69|10
1621378030000|2021-05-18 22:47:10|22683.75|22563.75|22668.39|22548.39|22683.75|22563.75|22668.39|22548.39|10
1621378040000|2021-05-18 22:47:20|22668.48|22548.48|22662.54|22542.54|22668.48|22548.48|22662.54|22542.54|10
1621378050000|2021-05-18 22:47:30|22662.63|22542.63|22650.43|22530.43|22662.63|22542.63|22650.43|22530.43|10
1621378060000|2021-05-18 22:47:40|22650.95|22530.95|22647.74|22527.74|22651.39|22531.39|22647.74|22527.74|10
1621378070000|2021-05-18 22:47:50|22645.69|22525.69|22639.04|22519.04|22645.69|22525.69|22639.04|22519.04|10
1621378080000|2021-05-18 22:48:00|22640.7|22520.7|22641.18|22521.18|22641.78|22521.78|22639.03|22519.03|10
1621378090000|2021-05-18 22:48:10|22640.48|22520.48|22639.68|22519.68|22641.92|22521.92|22638.76|22518.76|10
1621378100000|2021-05-18 22:48:20|22640.1|22520.1|22647.37|22527.37|22647.37|22527.37|22640.09|22520.09|10
1621378110000|2021-05-18 22:48:30|22648.56|22528.56|22659.47|22539.47|22659.47|22539.47|22648.56|22528.56|10
1621378120000|2021-05-18 22:48:40|22659.72|22539.72|22666.16|22546.16|22666.68|22546.68|22659.72|22539.72|10
1621378130000|2021-05-18 22:48:50|22666.93|22546.93|22666.89|22546.89|22667.43|22547.43|22665.63|22545.63|10
1621378140000|2021-05-18 22:49:00|22666.7|22546.7|22670.01|22550.01|22670.51|22550.51|22666.7|22546.7|10
1621378150000|2021-05-18 22:49:10|22669.82|22549.82|22665.82|22545.82|22669.82|22549.82|22664.69|22544.69|10
1621378160000|2021-05-18 22:49:20|22667.13|22547.13|22668.82|22548.82|22670.23|22550.23|22666.96|22546.96|10
1621378170000|2021-05-18 22:49:30|22668.58|22548.58|22666.13|22546.13|22668.58|22548.58|22665.18|22545.18|10
1621378180000|2021-05-18 22:49:40|22667.32|22547.32|22667.95|22547.95|22669.3|22549.3|22667.09|22547.09|10
1621378190000|2021-05-18 22:49:50|22667.49|22547.49|22666.04|22546.04|22667.49|22547.49|22666.04|22546.04|10
1621378200000|2021-05-18 22:50:00|22665.77|22545.77|22658.39|22538.39|22665.77|22545.77|22658.39|22538.39|10
1621378210000|2021-05-18 22:50:10|22659.07|22539.07|22653.01|22533.01|22659.07|22539.07|22653.01|22533.01|10
1621378220000|2021-05-18 22:50:20|22651.37|22531.37|22643.88|22523.88|22651.37|22531.37|22643.88|22523.88|10
1621378230000|2021-05-18 22:50:30|22642.83|22522.83|22643.58|22523.58|22643.58|22523.58|22641.69|22521.69|10
1621378240000|2021-05-18 22:50:40|22642.22|22522.22|22639.58|22519.58|22642.22|22522.22|22639.43|22519.43|10
1621378250000|2021-05-18 22:50:50|22639.71|22519.71|22636.29|22516.29|22639.81|22519.81|22636.29|22516.29|10
1621378260000|2021-05-18 22:51:00|22631.51|22511.51|22624.91|22504.91|22631.51|22511.51|22624.24|22504.24|10
1621378270000|2021-05-18 22:51:10|22622.61|22502.61|22616.63|22496.63|22622.61|22502.61|22616.63|22496.63|10
1621378280000|2021-05-18 22:51:20|22616.94|22496.94|22614.19|22494.19|22616.94|22496.94|22613.99|22493.99|10
1621378290000|2021-05-18 22:51:30|22615.68|22495.68|22626.58|22506.58|22626.58|22506.58|22615.68|22495.68|10
1621378300000|2021-05-18 22:51:40|22625.95|22505.95|22622.84|22502.84|22625.95|22505.95|22622.84|22502.84|10
1621378310000|2021-05-18 22:51:50|22622.38|22502.38|22615.78|22495.78|22622.62|22502.62|22614.98|22494.98|10
1621378320000|2021-05-18 22:52:00|22612.71|22492.71|22608.44|22488.44|22612.71|22492.71|22608.3|22488.3|10
1621378330000|2021-05-18 22:52:10|22607.6|22487.6|22611.71|22491.71|22611.71|22491.71|22607|22487|10
1621378340000|2021-05-18 22:52:20|22611.62|22491.62|22608.79|22488.79|22612.85|22492.85|22608.79|22488.79|9
1621378350000|2021-05-18 22:52:30|22607.33|22487.33|22599.44|22479.44|22607.33|22487.33|22599.44|22479.44|10
1621378360000|2021-05-18 22:52:40|22599.26|22479.26|22596.69|22476.69|22599.87|22479.87|22596.69|22476.69|10
1621378370000|2021-05-18 22:52:50|22596.83|22476.83|22591.78|22471.78|22596.83|22476.83|22590.7|22470.7|10
1621378380000|2021-05-18 22:53:00|22591.6|22471.6|22588.47|22468.47|22591.6|22471.6|22588.47|22468.47|10
1621378390000|2021-05-18 22:53:10|22588.3|22468.3|22580.59|22460.59|22588.3|22468.3|22580.59|22460.59|10
1621378400000|2021-05-18 22:53:20|22580.32|22460.32|22567.42|22447.42|22580.93|22460.93|22567.42|22447.42|10
1621378410000|2021-05-18 22:53:30|22566.5|22446.5|22555.15|22435.15|22566.5|22446.5|22555.15|22435.15|10
1621378420000|2021-05-18 22:53:40|22554.53|22434.53|22552.64|22432.64|22554.9|22434.9|22552.64|22432.64|10
1621378430000|2021-05-18 22:53:50|22552.46|22432.46|22549.63|22429.63|22552.46|22432.46|22549.63|22429.63|10
1621378440000|2021-05-18 22:54:00|22550.69|22430.69|22550.44|22430.44|22551.02|22431.02|22550.24|22430.24|10
1621378450000|2021-05-18 22:54:10|22550.28|22430.28|22544.6|22424.6|22550.28|22430.28|22542.52|22422.52|10
1621378460000|2021-05-18 22:54:20|22545.34|22425.34|22543.36|22423.36|22545.95|22425.95|22543.36|22423.36|10
1621378470000|2021-05-18 22:54:30|22543.97|22423.97|22542.45|22422.45|22545.03|22425.03|22541.69|22421.69|10
1621378480000|2021-05-18 22:54:40|22542.18|22422.18|22538.88|22418.88|22542.18|22422.18|22538.88|22418.88|10
1621378490000|2021-05-18 22:54:50|22538.65|22418.65|22528.19|22408.19|22538.65|22418.65|22527.95|22407.95|10
1621378500000|2021-05-18 22:55:00|22527.09|22407.09|22517.79|22397.79|22527.09|22407.09|22517.79|22397.79|10
1621378510000|2021-05-18 22:55:10|22516.52|22396.52|22509.86|22389.86|22518.65|22398.65|22509.86|22389.86|10
1621378520000|2021-05-18 22:55:20|22506.84|22386.84|22485.13|22365.13|22506.84|22386.84|22485.13|22365.13|10
1621378530000|2021-05-18 22:55:30|22484.1|22364.1|22462.3|22342.3|22484.1|22364.1|22462.3|22342.3|10
1621378540000|2021-05-18 22:55:40|22458.99|22338.99|22451.74|22331.74|22458.99|22338.99|22451.05|22331.05|10
1621378550000|2021-05-18 22:55:50|22450.6|22330.6|22441.51|22321.51|22450.77|22330.77|22441.51|22321.51|10
1621378560000|2021-05-18 22:56:00|22441.54|22321.54|22436.89|22316.89|22442.5|22322.5|22436.89|22316.89|10
1621378570000|2021-05-18 22:56:10|22436|22316|22433.41|22313.41|22436|22316|22431.91|22311.91|10
1621378580000|2021-05-18 22:56:20|22435.51|22315.51|22443.46|22323.46|22443.46|22323.46|22433.77|22313.77|10
1621378590000|2021-05-18 22:56:30|22443.84|22323.84|22456.98|22336.98|22456.98|22336.98|22443.84|22323.84|10
1621378600000|2021-05-18 22:56:40|22459.99|22339.99|22461.63|22341.63|22464.83|22344.83|22458.53|22338.53|10
1621378610000|2021-05-18 22:56:50|22462.54|22342.54|22484.94|22364.94|22484.94|22364.94|22462.54|22342.54|10
1621378620000|2021-05-18 22:57:00|22485.12|22365.12|22485.96|22365.96|22487.73|22367.73|22485.12|22365.12|10
1621378630000|2021-05-18 22:57:10|22485.06|22365.06|22491.14|22371.14|22491.14|22371.14|22485.06|22365.06|10
1621378640000|2021-05-18 22:57:20|22490.55|22370.55|22475.01|22355.01|22490.55|22370.55|22475.01|22355.01|10
1621378650000|2021-05-18 22:57:30|22474.51|22354.51|22457.34|22337.34|22475.77|22355.77|22457.34|22337.34|10
1621378660000|2021-05-18 22:57:40|22451.63|22331.63|22439.43|22319.43|22451.63|22331.63|22439.43|22319.43|10
1621378670000|2021-05-18 22:57:50|22440.3|22320.3|22424.87|22304.87|22440.3|22320.3|22424.87|22304.87|10
1621378680000|2021-05-18 22:58:00|22425.78|22305.78|22412.78|22292.78|22425.78|22305.78|22412.78|22292.78|10
1621378690000|2021-05-18 22:58:10|22413.27|22293.27|22433.79|22313.79|22433.79|22313.79|22413.27|22293.27|10
1621378700000|2021-05-18 22:58:20|22436.13|22316.13|22441.07|22321.07|22443.62|22323.62|22436.13|22316.13|10
1621378710000|2021-05-18 22:58:30|22439.69|22319.69|22433.82|22313.82|22441.98|22321.98|22433.82|22313.82|10
1621378720000|2021-05-18 22:58:40|22433.21|22313.21|22415.75|22295.75|22433.21|22313.21|22415.75|22295.75|10
1621378730000|2021-05-18 22:58:50|22414.98|22294.98|22417.92|22297.92|22417.92|22297.92|22412.4|22292.4|10
1621378740000|2021-05-18 22:59:00|22417.41|22297.41|22417.55|22297.55|22420.18|22300.18|22417.41|22297.41|10
1621378750000|2021-05-18 22:59:10|22417.66|22297.66|22420.8|22300.8|22420.8|22300.8|22416.72|22296.72|10
1621378760000|2021-05-18 22:59:20|22420.96|22300.96|22424.66|22304.66|22424.93|22304.93|22420.84|22300.84|10
1621378770000|2021-05-18 22:59:30|22423.16|22303.16|22419.1|22299.1|22423.16|22303.16|22419.1|22299.1|10
1621378780000|2021-05-18 22:59:40|22419.51|22299.51|22416.15|22296.15|22420.25|22300.25|22415.85|22295.85|10
1621378790000|2021-05-18 22:59:50|22415.29|22295.29|22413.26|22293.26|22416.33|22296.33|22412.23|22292.23|10
1621378800000|2021-05-18 23:00:00|22412.85|22292.85|22407.17|22287.17|22412.85|22292.85|22407.13|22287.13|10
1621378810000|2021-05-18 23:00:10|22406.31|22286.31|22405.94|22285.94|22407.46|22287.46|22405.5|22285.5|10
1621378820000|2021-05-18 23:00:20|22405.74|22285.74|22403.18|22283.18|22406.23|22286.23|22402.49|22282.49|10
1621378830000|2021-05-18 23:00:30|22403.19|22283.19|22390.66|22270.66|22403.46|22283.46|22390.66|22270.66|10
1621378840000|2021-05-18 23:00:40|22387.99|22267.99|22383.62|22263.62|22390.41|22270.41|22383.62|22263.62|10
1621378850000|2021-05-18 23:00:50|22382.68|22262.68|22376.54|22256.54|22382.68|22262.68|22376.54|22256.54|9
1621378860000|2021-05-18 23:01:00|22376.46|22256.46|22369.47|22249.47|22376.46|22256.46|22369.47|22249.47|10
1621378870000|2021-05-18 23:01:10|22369.72|22249.72|22359.01|22239.01|22369.72|22249.72|22359.01|22239.01|10
1621378880000|2021-05-18 23:01:20|22357.49|22237.49|22350.29|22230.29|22357.49|22237.49|22350.29|22230.29|10
1621378890000|2021-05-18 23:01:30|22350.16|22230.16|22347.19|22227.19|22350.25|22230.25|22345.23|22225.23|10
1621378900000|2021-05-18 23:01:40|22346.79|22226.79|22337.84|22217.84|22346.79|22226.79|22337.84|22217.84|10
1621378910000|2021-05-18 23:01:50|22336.6|22216.6|22338.18|22218.18|22339.88|22219.88|22336.6|22216.6|10
1621378920000|2021-05-18 23:02:00|22336.47|22216.47|22335.55|22215.55|22336.47|22216.47|22335.55|22215.55|10
1621378930000|2021-05-18 23:02:10|22333.67|22213.67|22326.72|22206.72|22334.38|22214.38|22326.72|22206.72|10
1621378940000|2021-05-18 23:02:20|22324|22204|22313.71|22193.71|22324|22204|22313.71|22193.71|10
1621378950000|2021-05-18 23:02:30|22314.02|22194.02|22298.34|22178.34|22314.02|22194.02|22297.34|22177.34|10
1621378960000|2021-05-18 23:02:40|22289.31|22169.31|22274.55|22154.55|22291.7|22171.7|22274.55|22154.55|10
1621378970000|2021-05-18 23:02:50|22271.84|22151.84|22261.6|22141.6|22272.26|22152.26|22261.6|22141.6|10
1621378980000|2021-05-18 23:03:00|22258.41|22138.41|22252.58|22132.58|22259.32|22139.32|22252.58|22132.58|10
1621378990000|2021-05-18 23:03:10|22252.33|22132.33|22258.74|22138.74|22258.74|22138.74|22252.33|22132.33|10
1621379000000|2021-05-18 23:03:20|22258.95|22138.95|22249.97|22129.97|22258.95|22138.95|22249.97|22129.97|10
1621379010000|2021-05-18 23:03:30|22251.02|22131.02|22248.56|22128.56|22251.06|22131.06|22248.56|22128.56|10
1621379020000|2021-05-18 23:03:40|22247.97|22127.97|22248.08|22128.08|22248.08|22128.08|22245.86|22125.86|10
1621379030000|2021-05-18 23:03:50|22247.74|22127.74|22244.56|22124.56|22247.74|22127.74|22244.56|22124.56|10
1621379040000|2021-05-18 23:04:00|22248.16|22128.16|22237.76|22117.76|22248.7|22128.7|22237.73|22117.73|10
1621379050000|2021-05-18 23:04:10|22237.71|22117.71|22233.54|22113.54|22237.71|22117.71|22231.23|22111.23|10
1621379060000|2021-05-18 23:04:20|22232.11|22112.11|22219.17|22099.17|22232.63|22112.63|22219.17|22099.17|10
1621379070000|2021-05-18 23:04:30|22219.16|22099.16|22211.83|22091.83|22219.16|22099.16|22211.83|22091.83|10
1621379080000|2021-05-18 23:04:40|22211.29|22091.29|22206.15|22086.15|22211.7|22091.7|22206.15|22086.15|10
1621379090000|2021-05-18 23:04:50|22206.2|22086.2|22201.96|22081.96|22206.2|22086.2|22199.48|22079.48|10
1621379100000|2021-05-18 23:05:00|22202.65|22082.65|22190.79|22070.79|22202.65|22082.65|22190.79|22070.79|10
1621379110000|2021-05-18 23:05:10|22189.7|22069.7|22191.52|22071.52|22195.2|22075.2|22189.3|22069.3|10
1621379120000|2021-05-18 23:05:20|22189.34|22069.34|22182.36|22062.36|22189.34|22069.34|22182.36|22062.36|10
1621379130000|2021-05-18 23:05:30|22180.16|22060.16|22169.05|22049.05|22180.16|22060.16|22169.05|22049.05|10
1621379140000|2021-05-18 23:05:40|22166.59|22046.59|22162.47|22042.47|22167.37|22047.37|22162.47|22042.47|10
1621379150000|2021-05-18 23:05:50|22158.68|22038.68|22161.2|22041.2|22161.2|22041.2|22157.3|22037.3|10
1621379160000|2021-05-18 23:06:00|22163.23|22043.23|22183.36|22063.36|22183.36|22063.36|22162.36|22042.36|10
1621379170000|2021-05-18 23:06:10|22183.55|22063.55|22213.69|22093.69|22213.69|22093.69|22183.55|22063.55|10
1621379180000|2021-05-18 23:06:20|22212.54|22092.54|22201.13|22081.13|22214.05|22094.05|22201.13|22081.13|10
1621379190000|2021-05-18 23:06:30|22201.31|22081.31|22187.37|22067.37|22201.31|22081.31|22186.34|22066.34|10
1621379200000|2021-05-18 23:06:40|22186.6|22066.6|22186.2|22066.2|22189.23|22069.23|22185.23|22065.23|10
1621379210000|2021-05-18 23:06:50|22185.73|22065.73|22182.37|22062.37|22185.73|22065.73|22181.61|22061.61|10
1621379220000|2021-05-18 23:07:00|22182.58|22062.58|22181.01|22061.01|22182.58|22062.58|22180.04|22060.04|10
1621379230000|2021-05-18 23:07:10|22181|22061|22179.89|22059.89|22183.16|22063.16|22179.65|22059.65|10
1621379240000|2021-05-18 23:07:20|22178.34|22058.34|22170.34|22050.34|22178.34|22058.34|22170.34|22050.34|10
1621379250000|2021-05-18 23:07:30|22169.48|22049.48|22177.26|22057.26|22177.26|22057.26|22168.18|22048.18|10
1621379260000|2021-05-18 23:07:40|22180.04|22060.04|22197.76|22077.76|22197.76|22077.76|22180.04|22060.04|10
1621379270000|2021-05-18 23:07:50|22197.26|22077.26|22210.94|22090.94|22210.94|22090.94|22197.26|22077.26|10
1621379280000|2021-05-18 23:08:00|22213.56|22093.56|22210.22|22090.22|22217.16|22097.16|22210.22|22090.22|10
1621379290000|2021-05-18 23:08:10|22208.25|22088.25|22200.84|22080.84|22208.25|22088.25|22200.56|22080.56|10
1621379300000|2021-05-18 23:08:20|22200.26|22080.26|22183.15|22063.15|22200.26|22080.26|22183.15|22063.15|10
1621379310000|2021-05-18 23:08:30|22182.5|22062.5|22177.56|22057.56|22182.5|22062.5|22176.52|22056.52|10
1621379320000|2021-05-18 23:08:40|22176.76|22056.76|22177.42|22057.42|22177.42|22057.42|22175.74|22055.74|10
1621379330000|2021-05-18 23:08:50|22177.72|22057.72|22166.18|22046.18|22178.54|22058.54|22165.18|22045.18|10
1621379340000|2021-05-18 23:09:00|22167.22|22047.22|22135.06|22015.06|22167.22|22047.22|22135.06|22015.06|10
1621379350000|2021-05-18 23:09:10|22130.19|22010.19|22131.59|22011.59|22134.68|22014.68|22130.19|22010.19|10
1621379360000|2021-05-18 23:09:20|22128.12|22008.12|22125.93|22005.93|22129.11|22009.11|22125.93|22005.93|10
1621379370000|2021-05-18 23:09:30|22125.71|22005.71|22119.43|21999.43|22126.08|22006.08|22119.43|21999.43|10
1621379380000|2021-05-18 23:09:40|22115.77|21995.77|22132.67|22012.67|22132.67|22012.67|22115.19|21995.19|10
1621379390000|2021-05-18 23:09:50|22133.09|22013.09|22127.64|22007.64|22134.07|22014.07|22126.29|22006.29|10
1621379400000|2021-05-18 23:10:00|22128.6|22008.6|22120.42|22000.42|22128.6|22008.6|22120.23|22000.23|10
1621379410000|2021-05-18 23:10:10|22121.73|22001.73|22118.91|21998.91|22121.73|22001.73|22117|21997|10
1621379420000|2021-05-18 23:10:20|22119.05|21999.05|22152.28|22032.28|22152.28|22032.28|22118.95|21998.95|10
1621379430000|2021-05-18 23:10:30|22156.62|22036.62|22158.03|22038.03|22159.61|22039.61|22154.49|22034.49|10
1621379440000|2021-05-18 23:10:40|22156.92|22036.92|22160.89|22040.89|22160.89|22040.89|22155.92|22035.92|10
1621379450000|2021-05-18 23:10:50|22161.35|22041.35|22153.05|22033.05|22161.35|22041.35|22153.05|22033.05|10
1621379460000|2021-05-18 23:11:00|22151.91|22031.91|22145.22|22025.22|22152.66|22032.66|22145.08|22025.08|10
1621379470000|2021-05-18 23:11:10|22145.96|22025.96|22133.47|22013.47|22146.32|22026.32|22133.47|22013.47|10
1621379480000|2021-05-18 23:11:20|22131.43|22011.43|22116.58|21996.58|22131.43|22011.43|22115.22|21995.22|10
1621379490000|2021-05-18 23:11:30|22115.26|21995.26|22122.43|22002.43|22122.43|22002.43|22115.26|21995.26|10
1621379500000|2021-05-18 23:11:40|22122.48|22002.48|22127.85|22007.85|22128.42|22008.42|22122.48|22002.48|10
1621379510000|2021-05-18 23:11:50|22127.49|22007.49|22137.06|22017.06|22137.06|22017.06|22125.77|22005.77|10
1621379520000|2021-05-18 23:12:00|22137.8|22017.8|22141.45|22021.45|22141.45|22021.45|22137.21|22017.21|10
1621379530000|2021-05-18 23:12:10|22141.34|22021.34|22142.28|22022.28|22142.28|22022.28|22140.6|22020.6|10
1621379540000|2021-05-18 23:12:20|22141.97|22021.97|22142.06|22022.06|22143.2|22023.2|22138.47|22018.47|9
1621379550000|2021-05-18 23:12:30|22141.57|22021.57|22138.2|22018.2|22143.33|22023.33|22138.2|22018.2|10
1621379560000|2021-05-18 23:12:40|22138.5|22018.5|22140.84|22020.84|22140.84|22020.84|22136.32|22016.32|10
1621379570000|2021-05-18 23:12:50|22141.21|22021.21|22148.65|22028.65|22148.85|22028.85|22141.21|22021.21|10
1621379580000|2021-05-18 23:13:00|22148.28|22028.28|22154.87|22034.87|22154.87|22034.87|22148.28|22028.28|10
1621379590000|2021-05-18 23:13:10|22156.42|22036.42|22164.07|22044.07|22164.4|22044.4|22155.92|22035.92|9
1621379600000|2021-05-18 23:13:20|22163.12|22043.12|22166.43|22046.43|22166.43|22046.43|22161.84|22041.84|10
1621379610000|2021-05-18 23:13:30|22166.5|22046.5|22181.72|22061.72|22181.72|22061.72|22166.5|22046.5|10
1621379620000|2021-05-18 23:13:40|22182.32|22062.32|22193.23|22073.23|22194.07|22074.07|22182.32|22062.32|10
1621379630000|2021-05-18 23:13:50|22193.37|22073.37|22189.8|22069.8|22194.99|22074.99|22189.8|22069.8|10
1621379640000|2021-05-18 23:14:00|22190.07|22070.07|22188.52|22068.52|22191.64|22071.64|22188.52|22068.52|10
1621379650000|2021-05-18 23:14:10|22184.86|22064.86|22171.82|22051.82|22184.86|22064.86|22171.82|22051.82|10
1621379660000|2021-05-18 23:14:20|22171.86|22051.86|22160.37|22040.37|22171.86|22051.86|22160.24|22040.24|10
1621379670000|2021-05-18 23:14:30|22161.14|22041.14|22157.49|22037.49|22162.61|22042.61|22157.49|22037.49|10
1621379680000|2021-05-18 23:14:40|22155.7|22035.7|22159.35|22039.35|22159.35|22039.35|22153.58|22033.58|10
1621379690000|2021-05-18 23:14:50|22160.33|22040.33|22178.95|22058.95|22178.95|22058.95|22160.33|22040.33|10
1621379700000|2021-05-18 23:15:00|22179.62|22059.62|22173.25|22053.25|22182.06|22062.06|22173.25|22053.25|10
1621379710000|2021-05-18 23:15:10|22170.62|22050.62|22168.83|22048.83|22170.62|22050.62|22166.83|22046.83|10
1621379720000|2021-05-18 23:15:20|22167.95|22047.95|22180.44|22060.44|22180.44|22060.44|22167.95|22047.95|10
1621379730000|2021-05-18 23:15:30|22181.57|22061.57|22210.73|22090.73|22210.73|22090.73|22181.57|22061.57|10
1621379740000|2021-05-18 23:15:40|22212.04|22092.04|22227.48|22107.48|22227.48|22107.48|22211.31|22091.31|10
1621379750000|2021-05-18 23:15:50|22228.63|22108.63|22236.04|22116.04|22236.04|22116.04|22228.63|22108.63|10
1621379760000|2021-05-18 23:16:00|22235.27|22115.27|22231.97|22111.97|22238.98|22118.98|22231.97|22111.97|9
1621379770000|2021-05-18 23:16:10|22230.6|22110.6|22216.44|22096.44|22230.78|22110.78|22216.44|22096.44|10
1621379780000|2021-05-18 23:16:20|22215.38|22095.38|22223.05|22103.05|22223.05|22103.05|22213.26|22093.26|10
1621379790000|2021-05-18 23:16:30|22223.46|22103.46|22227.7|22107.7|22228.16|22108.16|22223.46|22103.46|10
1621379800000|2021-05-18 23:16:40|22227.64|22107.64|22222.01|22102.01|22227.89|22107.89|22222.01|22102.01|10
1621379810000|2021-05-18 23:16:50|22221.96|22101.96|22233.54|22113.54|22233.54|22113.54|22221.29|22101.29|10
1621379820000|2021-05-18 23:17:00|22235.66|22115.66|22240.66|22120.66|22241.59|22121.59|22235.45|22115.45|10
1621379830000|2021-05-18 23:17:10|22242.71|22122.71|22240.4|22120.4|22243.13|22123.13|22240.4|22120.4|10
1621379840000|2021-05-18 23:17:20|22240.13|22120.13|22233.22|22113.22|22240.22|22120.22|22233.22|22113.22|10
1621379850000|2021-05-18 23:17:30|22233.45|22113.45|22221.8|22101.8|22233.45|22113.45|22221.8|22101.8|10
1621379860000|2021-05-18 23:17:40|22222.15|22102.15|22228.71|22108.71|22228.71|22108.71|22222.14|22102.14|10
1621379870000|2021-05-18 23:17:50|22227.39|22107.39|22235.04|22115.04|22235.04|22115.04|22227.39|22107.39|10
1621379880000|2021-05-18 23:18:00|22235.17|22115.17|22236.7|22116.7|22236.7|22116.7|22232.42|22112.42|10
1621379890000|2021-05-18 23:18:10|22238.69|22118.69|22238.54|22118.54|22241.35|22121.35|22238.54|22118.54|10
1621379900000|2021-05-18 23:18:20|22239.09|22119.09|22236.42|22116.42|22241.53|22121.53|22236.42|22116.42|10
1621379910000|2021-05-18 23:18:30|22237.72|22117.72|22237.56|22117.56|22237.72|22117.72|22235.75|22115.75|10
1621379920000|2021-05-18 23:18:40|22238.69|22118.69|22237.76|22117.76|22242.2|22122.2|22237.76|22117.76|10
1621379930000|2021-05-18 23:18:50|22236.87|22116.87|22239.51|22119.51|22239.58|22119.58|22236.21|22116.21|10
1621379940000|2021-05-18 23:19:00|22240.91|22120.91|22245.23|22125.23|22245.82|22125.82|22240.35|22120.35|10
1621379950000|2021-05-18 23:19:10|22244.98|22124.98|22257.88|22137.88|22257.88|22137.88|22244.8|22124.8|10
1621379960000|2021-05-18 23:19:20|22262.71|22142.71|22262.87|22142.87|22263.75|22143.75|22260.3|22140.3|10
1621379970000|2021-05-18 23:19:30|22264.99|22144.99|22280.88|22160.88|22280.88|22160.88|22264.44|22144.44|10
1621379980000|2021-05-18 23:19:40|22286.47|22166.47|22302.86|22182.86|22302.86|22182.86|22286.47|22166.47|10
1621379990000|2021-05-18 23:19:50|22305.33|22185.33|22310.15|22190.15|22312.15|22192.15|22305.33|22185.33|10
1621380000000|2021-05-18 23:20:00|22311.1|22191.1|22316.23|22196.23|22316.49|22196.49|22311.1|22191.1|10
1621380010000|2021-05-18 23:20:10|22318.21|22198.21|22321.65|22201.65|22321.65|22201.65|22316.72|22196.72|10
1621380020000|2021-05-18 23:20:20|22323.07|22203.07|22326.16|22206.16|22326.16|22206.16|22323.07|22203.07|10
1621380030000|2021-05-18 23:20:30|22326.17|22206.17|22325.83|22205.83|22326.17|22206.17|22324.9|22204.9|10
1621380040000|2021-05-18 23:20:40|22325.93|22205.93|22323.01|22203.01|22325.93|22205.93|22322.56|22202.56|10
1621380050000|2021-05-18 23:20:50|22322.81|22202.81|22323.2|22203.2|22323.78|22203.78|22320.79|22200.79|10
1621380060000|2021-05-18 23:21:00|22323.45|22203.45|22312.45|22192.45|22323.45|22203.45|22312.45|22192.45|10
1621380070000|2021-05-18 23:21:10|22312.66|22192.66|22297.42|22177.42|22313.15|22193.15|22297.42|22177.42|10
1621380080000|2021-05-18 23:21:20|22293.02|22173.02|22279.72|22159.72|22293.02|22173.02|22278.58|22158.58|10
1621380090000|2021-05-18 23:21:30|22279.77|22159.77|22263.35|22143.35|22280.55|22160.55|22263.35|22143.35|10
1621380100000|2021-05-18 23:21:40|22265.39|22145.39|22270.25|22150.25|22270.25|22150.25|22264.79|22144.79|10
1621380110000|2021-05-18 23:21:50|22268.77|22148.77|22277.45|22157.45|22277.45|22157.45|22268.77|22148.77|10
1621380120000|2021-05-18 23:22:00|22278.8|22158.8|22292.06|22172.06|22292.06|22172.06|22278.75|22158.75|10
1621380130000|2021-05-18 23:22:10|22293.3|22173.3|22293.13|22173.13|22294.22|22174.22|22291.7|22171.7|10
1621380140000|2021-05-18 23:22:20|22292.62|22172.62|22314.31|22194.31|22314.31|22194.31|22292.62|22172.62|10
1621380150000|2021-05-18 23:22:30|22313.73|22193.73|22311.58|22191.58|22315.15|22195.15|22311.58|22191.58|10
1621380160000|2021-05-18 23:22:40|22311.71|22191.71|22313.41|22193.41|22313.41|22193.41|22311.71|22191.71|10
1621380170000|2021-05-18 23:22:50|22314.73|22194.73|22312.7|22192.7|22315.35|22195.35|22312.7|22192.7|10
1621380180000|2021-05-18 23:23:00|22314.18|22194.18|22315.4|22195.4|22316.07|22196.07|22314.18|22194.18|9
1621380190000|2021-05-18 23:23:10|22315.72|22195.72|22317.08|22197.08|22318.38|22198.38|22315.72|22195.72|10
1621380200000|2021-05-18 23:23:20|22315.66|22195.66|22312.56|22192.56|22316.04|22196.04|22312.32|22192.32|10
1621380210000|2021-05-18 23:23:30|22313.2|22193.2|22306.5|22186.5|22314.09|22194.09|22306.5|22186.5|10
1621380220000|2021-05-18 23:23:40|22306|22186|22297.98|22177.98|22306|22186|22297.98|22177.98|10
1621380230000|2021-05-18 23:23:50|22298.5|22178.5|22293.8|22173.8|22298.5|22178.5|22293.8|22173.8|10
1621380240000|2021-05-18 23:24:00|22290.97|22170.97|22289.54|22169.54|22292.16|22172.16|22289.36|22169.36|10
1621380250000|2021-05-18 23:24:10|22288.43|22168.43|22271.81|22151.81|22289.53|22169.53|22271.81|22151.81|10
1621380260000|2021-05-18 23:24:20|22269.18|22149.18|22275.03|22155.03|22275.03|22155.03|22266.12|22146.12|10
1621380270000|2021-05-18 23:24:30|22275.49|22155.49|22295.34|22175.34|22295.34|22175.34|22275.49|22155.49|10
1621380280000|2021-05-18 23:24:40|22296.65|22176.65|22297.94|22177.94|22297.94|22177.94|22296.16|22176.16|10
1621380290000|2021-05-18 23:24:50|22298.29|22178.29|22300.27|22180.27|22300.31|22180.31|22298.29|22178.29|10
1621380300000|2021-05-18 23:25:00|22300.14|22180.14|22301.93|22181.93|22301.93|22181.93|22299.7|22179.7|10
1621380310000|2021-05-18 23:25:10|22301.78|22181.78|22308.23|22188.23|22308.23|22188.23|22300.92|22180.92|10
1621380320000|2021-05-18 23:25:20|22309.46|22189.46|22310.67|22190.67|22311.11|22191.11|22309.42|22189.42|10
1621380330000|2021-05-18 23:25:30|22310.96|22190.96|22313.43|22193.43|22313.43|22193.43|22310.7|22190.7|10
1621380340000|2021-05-18 23:25:40|22314.05|22194.05|22319.7|22199.7|22319.7|22199.7|22314.05|22194.05|10
1621380350000|2021-05-18 23:25:50|22319.59|22199.59|22335.04|22215.04|22335.04|22215.04|22319.59|22199.59|10
1621380360000|2021-05-18 23:26:00|22336.57|22216.57|22339.42|22219.42|22339.42|22219.42|22336.42|22216.42|10
1621380370000|2021-05-18 23:26:10|22340.16|22220.16|22344.95|22224.95|22344.95|22224.95|22339.5|22219.5|10
1621380380000|2021-05-18 23:26:20|22344.74|22224.74|22355.48|22235.48|22355.48|22235.48|22344.44|22224.44|10
1621380390000|2021-05-18 23:26:30|22355.64|22235.64|22365.34|22245.34|22365.34|22245.34|22355.29|22235.29|10
1621380400000|2021-05-18 23:26:40|22364.67|22244.67|22367.14|22247.14|22367.14|22247.14|22364.61|22244.61|10
1621380410000|2021-05-18 23:26:50|22367.1|22247.1|22367.67|22247.67|22367.74|22247.74|22366.68|22246.68|10
1621380420000|2021-05-18 23:27:00|22367.48|22247.48|22369.91|22249.91|22371.59|22251.59|22367.48|22247.48|10
1621380430000|2021-05-18 23:27:10|22369.49|22249.49|22361.93|22241.93|22369.49|22249.49|22361.93|22241.93|10
1621380440000|2021-05-18 23:27:20|22362.23|22242.23|22356.36|22236.36|22362.23|22242.23|22356.29|22236.29|10
1621380450000|2021-05-18 23:27:30|22355.95|22235.95|22353.72|22233.72|22355.95|22235.95|22353.72|22233.72|10
1621380460000|2021-05-18 23:27:40|22354.09|22234.09|22356.11|22236.11|22356.11|22236.11|22353.74|22233.74|10
1621380470000|2021-05-18 23:27:50|22355.84|22235.84|22359.7|22239.7|22359.99|22239.99|22355.84|22235.84|10
1621380480000|2021-05-18 23:28:00|22361.13|22241.13|22369.61|22249.61|22369.61|22249.61|22361.13|22241.13|9
1621380490000|2021-05-18 23:28:10|22370.45|22250.45|22375.8|22255.8|22375.8|22255.8|22370.45|22250.45|10
1621380500000|2021-05-18 23:28:20|22377.25|22257.25|22379.81|22259.81|22379.81|22259.81|22377.25|22257.25|10
1621380510000|2021-05-18 23:28:30|22381.47|22261.47|22408.91|22288.91|22409.22|22289.22|22381.47|22261.47|10
1621380520000|2021-05-18 23:28:40|22408.28|22288.28|22430.28|22310.28|22430.28|22310.28|22408.28|22288.28|10
1621380530000|2021-05-18 23:28:50|22430.49|22310.49|22436.49|22316.49|22436.93|22316.93|22430.49|22310.49|10
1621380540000|2021-05-18 23:29:00|22435.74|22315.74|22431.78|22311.78|22436.71|22316.71|22431.78|22311.78|10
1621380550000|2021-05-18 23:29:10|22429.18|22309.18|22421.01|22301.01|22429.18|22309.18|22420.48|22300.48|10
1621380560000|2021-05-18 23:29:20|22420.72|22300.72|22421.65|22301.65|22422.76|22302.76|22420.72|22300.72|10
1621380570000|2021-05-18 23:29:30|22421.79|22301.79|22435.46|22315.46|22435.46|22315.46|22421.79|22301.79|10
1621380580000|2021-05-18 23:29:40|22435.83|22315.83|22443.26|22323.26|22444.88|22324.88|22435.83|22315.83|10
1621380590000|2021-05-18 23:29:50|22439.96|22319.96|22445.96|22325.96|22445.96|22325.96|22439.64|22319.64|10
1621380600000|2021-05-18 23:30:00|22446.34|22326.34|22452.57|22332.57|22452.57|22332.57|22446.13|22326.13|10
1621380610000|2021-05-18 23:30:10|22454.04|22334.04|22454.23|22334.23|22457.26|22337.26|22454.04|22334.04|10
1621380620000|2021-05-18 23:30:20|22454.5|22334.5|22459.21|22339.21|22460.4|22340.4|22454.33|22334.33|10
1621380630000|2021-05-18 23:30:30|22458.68|22338.68|22455.56|22335.56|22458.68|22338.68|22455.31|22335.31|10
1621380640000|2021-05-18 23:30:40|22454.85|22334.85|22449.55|22329.55|22454.85|22334.85|22448.47|22328.47|10
1621380650000|2021-05-18 23:30:50|22448.39|22328.39|22426.12|22306.12|22448.39|22328.39|22426.12|22306.12|10
1621380660000|2021-05-18 23:31:00|22423.64|22303.64|22391.41|22271.41|22423.64|22303.64|22391.41|22271.41|10
1621380670000|2021-05-18 23:31:10|22391.35|22271.35|22393.45|22273.45|22393.45|22273.45|22389.18|22269.18|10
1621380680000|2021-05-18 23:31:20|22392.91|22272.91|22405.06|22285.06|22405.06|22285.06|22392.91|22272.91|10
1621380690000|2021-05-18 23:31:30|22405.39|22285.39|22405.64|22285.64|22408.26|22288.26|22405.39|22285.39|10
1621380700000|2021-05-18 23:31:40|22404.77|22284.77|22402.93|22282.93|22404.77|22284.77|22402.69|22282.69|10
1621380710000|2021-05-18 23:31:50|22402.2|22282.2|22399.57|22279.57|22402.57|22282.57|22399.56|22279.56|10
1621380720000|2021-05-18 23:32:00|22399.4|22279.4|22393.43|22273.43|22399.7|22279.7|22393.43|22273.43|10
1621380730000|2021-05-18 23:32:10|22393.01|22273.01|22391.1|22271.1|22393.01|22273.01|22388.89|22268.89|10
1621380740000|2021-05-18 23:32:20|22392.2|22272.2|22390.13|22270.13|22392.2|22272.2|22388.91|22268.91|10
1621380750000|2021-05-18 23:32:30|22390.04|22270.04|22394.15|22274.15|22394.15|22274.15|22389.3|22269.3|10
1621380760000|2021-05-18 23:32:40|22397.49|22277.49|22404.22|22284.22|22406.57|22286.57|22397.49|22277.49|10
1621380770000|2021-05-18 23:32:50|22402.58|22282.58|22399.77|22279.77|22403.49|22283.49|22399.77|22279.77|10
1621380780000|2021-05-18 23:33:00|22399.35|22279.35|22398.95|22278.95|22399.35|22279.35|22397.16|22277.16|10
1621380790000|2021-05-18 23:33:10|22399.88|22279.88|22396.59|22276.59|22399.88|22279.88|22395.09|22275.09|10
1621380800000|2021-05-18 23:33:20|22396.78|22276.78|22391.16|22271.16|22398.75|22278.75|22391.16|22271.16|10
1621380810000|2021-05-18 23:33:30|22390.73|22270.73|22376.91|22256.91|22390.73|22270.73|22376.91|22256.91|10
1621380820000|2021-05-18 23:33:40|22374.58|22254.58|22370.05|22250.05|22374.58|22254.58|22361.26|22241.26|10
1621380830000|2021-05-18 23:33:50|22372.61|22252.61|22373.56|22253.56|22373.89|22253.89|22372.6|22252.6|10
1621380840000|2021-05-18 23:34:00|22373.82|22253.82|22385.74|22265.74|22388.96|22268.96|22373.82|22253.82|10
1621380850000|2021-05-18 23:34:10|22386.58|22266.58|22384.85|22264.85|22386.93|22266.93|22382.89|22262.89|10
1621380860000|2021-05-18 23:34:20|22384.8|22264.8|22384.21|22264.21|22385.85|22265.85|22383.54|22263.54|10
1621380870000|2021-05-18 23:34:30|22383.99|22263.99|22379.89|22259.89|22384.27|22264.27|22379.89|22259.89|10
1621380880000|2021-05-18 23:34:40|22379.31|22259.31|22364.02|22244.02|22379.31|22259.31|22364.02|22244.02|10
1621380890000|2021-05-18 23:34:50|22360.88|22240.88|22349.76|22229.76|22360.88|22240.88|22349.76|22229.76|10
1621380900000|2021-05-18 23:35:00|22349.75|22229.75|22329.48|22209.48|22349.93|22229.93|22329.48|22209.48|10
1621380910000|2021-05-18 23:35:10|22329.67|22209.67|22312.12|22192.12|22329.67|22209.67|22312.12|22192.12|10
1621380920000|2021-05-18 23:35:20|22310.21|22190.21|22297.03|22177.03|22310.21|22190.21|22297.03|22177.03|10
1621380930000|2021-05-18 23:35:30|22294.73|22174.73|22291.83|22171.83|22294.73|22174.73|22290.74|22170.74|10
1621380940000|2021-05-18 23:35:40|22290.66|22170.66|22273.47|22153.47|22290.66|22170.66|22273.47|22153.47|10
1621380950000|2021-05-18 23:35:50|22267.96|22147.96|22257.9|22137.9|22267.96|22147.96|22257.9|22137.9|10
1621380960000|2021-05-18 23:36:00|22257.51|22137.51|22257.99|22137.99|22259.54|22139.54|22257.09|22137.09|10
1621380970000|2021-05-18 23:36:10|22257.48|22137.48|22258.48|22138.48|22258.48|22138.48|22256.64|22136.64|10
1621380980000|2021-05-18 23:36:20|22259.78|22139.78|22259.98|22139.98|22260.91|22140.91|22257.86|22137.86|10
1621380990000|2021-05-18 23:36:30|22260|22140|22252.76|22132.76|22260.53|22140.53|22252.76|22132.76|10
1621381000000|2021-05-18 23:36:40|22251.82|22131.82|22249.51|22129.51|22251.82|22131.82|22249.51|22129.51|10
1621381010000|2021-05-18 23:36:50|22249.84|22129.84|22264.88|22144.88|22264.88|22144.88|22249.5|22129.5|10
1621381020000|2021-05-18 23:37:00|22266.94|22146.94|22270.55|22150.55|22272.42|22152.42|22265.95|22145.95|10
1621381030000|2021-05-18 23:37:10|22270.94|22150.94|22272.54|22152.54|22272.82|22152.82|22270.94|22150.94|10
1621381040000|2021-05-18 23:37:20|22272.74|22152.74|22270.4|22150.4|22272.74|22152.74|22270.07|22150.07|10
1621381050000|2021-05-18 23:37:30|22269.42|22149.42|22257.28|22137.28|22269.42|22149.42|22257.28|22137.28|10
1621381060000|2021-05-18 23:37:40|22254.58|22134.58|22238.09|22118.09|22254.58|22134.58|22238.09|22118.09|10
1621381070000|2021-05-18 23:37:50|22238.22|22118.22|22228.99|22108.99|22238.22|22118.22|22228.99|22108.99|10
1621381080000|2021-05-18 23:38:00|22227.93|22107.93|22218.07|22098.07|22227.93|22107.93|22215.01|22095.01|10
1621381090000|2021-05-18 23:38:10|22218.06|22098.06|22214.76|22094.76|22218.06|22098.06|22212.82|22092.82|10
1621381100000|2021-05-18 23:38:20|22214.2|22094.2|22209.98|22089.98|22214.24|22094.24|22209.98|22089.98|10
1621381110000|2021-05-18 23:38:30|22209.45|22089.45|22205.7|22085.7|22209.72|22089.72|22205.7|22085.7|10
1621381120000|2021-05-18 23:38:40|22202.63|22082.63|22199.14|22079.14|22202.63|22082.63|22196.11|22076.11|10
1621381130000|2021-05-18 23:38:50|22202.21|22082.21|22198.99|22078.99|22203.12|22083.12|22198.99|22078.99|10
1621381140000|2021-05-18 23:39:00|22199.41|22079.41|22205.52|22085.52|22205.52|22085.52|22199.41|22079.41|10
1621381150000|2021-05-18 23:39:10|22205.23|22085.23|22210.49|22090.49|22214.14|22094.14|22205.23|22085.23|10
1621381160000|2021-05-18 23:39:20|22210.29|22090.29|22214.67|22094.67|22214.67|22094.67|22209.16|22089.16|10
1621381170000|2021-05-18 23:39:30|22214.2|22094.2|22227.2|22107.2|22227.2|22107.2|22214.2|22094.2|9
1621381180000|2021-05-18 23:39:40|22227.67|22107.67|22227.53|22107.53|22230.2|22110.2|22227.53|22107.53|10
1621381190000|2021-05-18 23:39:50|22227.49|22107.49|22223.44|22103.44|22227.49|22107.49|22223.44|22103.44|10
1621381200000|2021-05-18 23:40:00|22223.28|22103.28|22215.74|22095.74|22223.66|22103.66|22215.17|22095.17|10
1621381210000|2021-05-18 23:40:10|22214.28|22094.28|22206|22086|22214.28|22094.28|22206|22086|10
1621381220000|2021-05-18 23:40:20|22206.31|22086.31|22191.15|22071.15|22206.31|22086.31|22191.15|22071.15|9
1621381230000|2021-05-18 23:40:30|22190.02|22070.02|22189.07|22069.07|22190.28|22070.28|22187.88|22067.88|10
1621381240000|2021-05-18 23:40:40|22189.2|22069.2|22182.83|22062.83|22189.39|22069.39|22182.42|22062.42|10
1621381250000|2021-05-18 23:40:50|22182.66|22062.66|22186.36|22066.36|22187.89|22067.89|22182.66|22062.66|10
1621381260000|2021-05-18 23:41:00|22187.12|22067.12|22234.2|22114.2|22234.2|22114.2|22187.12|22067.12|10
1621381270000|2021-05-18 23:41:10|22241.48|22121.48|22267.3|22147.3|22267.98|22147.98|22241.48|22121.48|10
1621381280000|2021-05-18 23:41:20|22265.05|22145.05|22277.25|22157.25|22277.25|22157.25|22265.05|22145.05|10
1621381290000|2021-05-18 23:41:30|22284.45|22164.45|22314.87|22194.87|22314.87|22194.87|22284.45|22164.45|10
1621381300000|2021-05-18 23:41:40|22319.86|22199.86|22332.23|22212.23|22332.23|22212.23|22319.86|22199.86|10
1621381310000|2021-05-18 23:41:50|22332|22212|22327.09|22207.09|22333.34|22213.34|22327.09|22207.09|10
1621381320000|2021-05-18 23:42:00|22325.08|22205.08|22311.96|22191.96|22325.08|22205.08|22311.96|22191.96|10
1621381330000|2021-05-18 23:42:10|22311.62|22191.62|22300.45|22180.45|22311.62|22191.62|22300.45|22180.45|10
1621381340000|2021-05-18 23:42:20|22300.34|22180.34|22292.41|22172.41|22300.34|22180.34|22292.41|22172.41|10
1621381350000|2021-05-18 23:42:30|22289.94|22169.94|22272.71|22152.71|22289.94|22169.94|22272.6|22152.6|10
1621381360000|2021-05-18 23:42:40|22272.28|22152.28|22260.86|22140.86|22272.28|22152.28|22260.86|22140.86|10
1621381370000|2021-05-18 23:42:50|22262.35|22142.35|22254.84|22134.84|22263.26|22143.26|22254.26|22134.26|10
1621381380000|2021-05-18 23:43:00|22256.74|22136.74|22285.06|22165.06|22285.06|22165.06|22256.74|22136.74|10
1621381390000|2021-05-18 23:43:10|22289.23|22169.23|22306.53|22186.53|22306.53|22186.53|22289.23|22169.23|10
1621381400000|2021-05-18 23:43:20|22307.34|22187.34|22326.88|22206.88|22326.88|22206.88|22307.34|22187.34|10
1621381410000|2021-05-18 23:43:30|22327.38|22207.38|22326.79|22206.79|22330.03|22210.03|22326.79|22206.79|10
1621381420000|2021-05-18 23:43:40|22325.11|22205.11|22321.08|22201.08|22325.11|22205.11|22321.08|22201.08|10
1621381430000|2021-05-18 23:43:50|22319.85|22199.85|22309.69|22189.69|22319.85|22199.85|22309.29|22189.29|10
1621381440000|2021-05-18 23:44:00|22309.66|22189.66|22325.44|22205.44|22325.44|22205.44|22309.66|22189.66|10
1621381450000|2021-05-18 23:44:10|22328.9|22208.9|22334.83|22214.83|22335.15|22215.15|22328.9|22208.9|10
1621381460000|2021-05-18 23:44:20|22334.11|22214.11|22337.31|22217.31|22337.31|22217.31|22333.96|22213.96|10
1621381470000|2021-05-18 23:44:30|22336.64|22216.64|22333.41|22213.41|22336.64|22216.64|22332.29|22212.29|10
1621381480000|2021-05-18 23:44:40|22333.45|22213.45|22329.96|22209.96|22333.86|22213.86|22329.96|22209.96|10
1621381490000|2021-05-18 23:44:50|22328.62|22208.62|22331.53|22211.53|22331.53|22211.53|22328.62|22208.62|10
1621381500000|2021-05-18 23:45:00|22331.76|22211.76|22332.93|22212.93|22334.17|22214.17|22331.73|22211.73|10
1621381510000|2021-05-18 23:45:10|22332.32|22212.32|22325.08|22205.08|22332.32|22212.32|22325.08|22205.08|10
1621381520000|2021-05-18 23:45:20|22324.1|22204.1|22326.93|22206.93|22326.93|22206.93|22324.1|22204.1|10
1621381530000|2021-05-18 23:45:30|22325.7|22205.7|22324.92|22204.92|22327.48|22207.48|22324.92|22204.92|10
1621381540000|2021-05-18 23:45:40|22323.5|22203.5|22318.54|22198.54|22323.91|22203.91|22318.54|22198.54|10
1621381550000|2021-05-18 23:45:50|22318.73|22198.73|22299.17|22179.17|22318.73|22198.73|22299.17|22179.17|10
1621381560000|2021-05-18 23:46:00|22296.83|22176.83|22287.46|22167.46|22297.18|22177.18|22286.68|22166.68|10
1621381570000|2021-05-18 23:46:10|22288.15|22168.15|22281.06|22161.06|22288.65|22168.65|22281.06|22161.06|10
1621381580000|2021-05-18 23:46:20|22279.12|22159.12|22263.87|22143.87|22279.12|22159.12|22263.87|22143.87|10
1621381590000|2021-05-18 23:46:30|22260.9|22140.9|22262.15|22142.15|22262.15|22142.15|22258.6|22138.6|10
1621381600000|2021-05-18 23:46:40|22262.71|22142.71|22264.41|22144.41|22264.41|22144.41|22260.7|22140.7|10
1621381610000|2021-05-18 23:46:50|22264.69|22144.69|22261.1|22141.1|22264.72|22144.72|22261.09|22141.09|10
1621381620000|2021-05-18 23:47:00|22260.24|22140.24|22259.22|22139.22|22260.24|22140.24|22255.51|22135.51|10
1621381630000|2021-05-18 23:47:10|22258.39|22138.39|22259.04|22139.04|22259.04|22139.04|22257.74|22137.74|9
1621381640000|2021-05-18 23:47:20|22261.77|22141.77|22276.01|22156.01|22276.01|22156.01|22261.77|22141.77|10
1621381650000|2021-05-18 23:47:30|22282.82|22162.82|22326.52|22206.52|22326.52|22206.52|22282.82|22162.82|10
1621381660000|2021-05-18 23:47:40|22329.4|22209.4|22347.41|22227.41|22347.41|22227.41|22329.4|22209.4|10
1621381670000|2021-05-18 23:47:50|22352.8|22232.8|22370.84|22250.84|22371.33|22251.33|22352.8|22232.8|10
1621381680000|2021-05-18 23:48:00|22372.56|22252.56|22394.47|22274.47|22394.47|22274.47|22372.56|22252.56|10
1621381690000|2021-05-18 23:48:10|22407.61|22287.61|22416.8|22296.8|22416.8|22296.8|22407.61|22287.61|10
1621381700000|2021-05-18 23:48:20|22418.19|22298.19|22428.22|22308.22|22428.22|22308.22|22418.19|22298.19|10
1621381710000|2021-05-18 23:48:30|22429.02|22309.02|22438.4|22318.4|22438.4|22318.4|22425.59|22305.59|10
1621381720000|2021-05-18 23:48:40|22441.28|22321.28|22459.17|22339.17|22459.17|22339.17|22441.28|22321.28|10
1621381730000|2021-05-18 23:48:50|22456.85|22336.85|22458.87|22338.87|22458.87|22338.87|22454.66|22334.66|10
1621381740000|2021-05-18 23:49:00|22467.31|22347.31|22467.5|22347.5|22469.2|22349.2|22466.68|22346.68|10
1621381750000|2021-05-18 23:49:10|22472.43|22352.43|22483.86|22363.86|22483.86|22363.86|22472.43|22352.43|10
1621381760000|2021-05-18 23:49:20|22486.38|22366.38|22490.47|22370.47|22490.47|22370.47|22486.38|22366.38|10
1621381770000|2021-05-18 23:49:30|22490.42|22370.42|22490.87|22370.87|22492.45|22372.45|22487.85|22367.85|10
1621381780000|2021-05-18 23:49:40|22494.16|22374.16|22506.18|22386.18|22506.64|22386.64|22494.16|22374.16|10
1621381790000|2021-05-18 23:49:50|22504.07|22384.07|22500.21|22380.21|22504.07|22384.07|22499.39|22379.39|10
1621381800000|2021-05-18 23:50:00|22499.18|22379.18|22518.63|22398.63|22518.63|22398.63|22499.18|22379.18|10
1621381810000|2021-05-18 23:50:10|22520.21|22400.21|22528.53|22408.53|22528.53|22408.53|22520.21|22400.21|10
1621381820000|2021-05-18 23:50:20|22535.56|22415.56|22533.72|22413.72|22536.66|22416.66|22531.79|22411.79|10
1621381830000|2021-05-18 23:50:30|22531.35|22411.35|22519.06|22399.06|22531.57|22411.57|22518.7|22398.7|10
1621381840000|2021-05-18 23:50:40|22521.48|22401.48|22527.54|22407.54|22530.43|22410.43|22521.48|22401.48|10
1621381850000|2021-05-18 23:50:50|22533.4|22413.4|22545.39|22425.39|22546.12|22426.12|22533.4|22413.4|10
1621381860000|2021-05-18 23:51:00|22548.06|22428.06|22557.11|22437.11|22557.84|22437.84|22548.06|22428.06|10
1621381870000|2021-05-18 23:51:10|22556.9|22436.9|22554.11|22434.11|22557.78|22437.78|22554.11|22434.11|9
1621381880000|2021-05-18 23:51:20|22553.67|22433.67|22546.92|22426.92|22554.1|22434.1|22546.92|22426.92|10
1621381890000|2021-05-18 23:51:30|22545.2|22425.2|22544.77|22424.77|22546.72|22426.72|22542.46|22422.46|10
1621381900000|2021-05-18 23:51:40|22544.62|22424.62|22543.63|22423.63|22545.56|22425.56|22543.63|22423.63|10
1621381910000|2021-05-18 23:51:50|22542.83|22422.83|22534.75|22414.75|22542.9|22422.9|22534.75|22414.75|10
1621381920000|2021-05-18 23:52:00|22534.51|22414.51|22535.15|22415.15|22539.37|22419.37|22534.51|22414.51|10
1621381930000|2021-05-18 23:52:10|22534.34|22414.34|22537.03|22417.03|22537.07|22417.07|22531.8|22411.8|10
1621381940000|2021-05-18 23:52:20|22539.7|22419.7|22542.16|22422.16|22542.16|22422.16|22538.91|22418.91|10
1621381950000|2021-05-18 23:52:30|22542.47|22422.47|22550.27|22430.27|22550.27|22430.27|22542.47|22422.47|10
1621381960000|2021-05-18 23:52:40|22550.59|22430.59|22549.25|22429.25|22551.06|22431.06|22548.72|22428.72|10
1621381970000|2021-05-18 23:52:50|22547.87|22427.87|22535.04|22415.04|22550.17|22430.17|22534.47|22414.47|10
1621381980000|2021-05-18 23:53:00|22533.29|22413.29|22523.89|22403.89|22533.29|22413.29|22523.89|22403.89|10
1621381990000|2021-05-18 23:53:10|22524.12|22404.12|22512.63|22392.63|22524.12|22404.12|22512.63|22392.63|10
1621382000000|2021-05-18 23:53:20|22510.43|22390.43|22501.36|22381.36|22510.43|22390.43|22501.36|22381.36|10
1621382010000|2021-05-18 23:53:30|22501.32|22381.32|22488.55|22368.55|22502.41|22382.41|22488.55|22368.55|10
1621382020000|2021-05-18 23:53:40|22489.56|22369.56|22490.52|22370.52|22490.52|22370.52|22489.31|22369.31|10
1621382030000|2021-05-18 23:53:50|22488.05|22368.05|22487.46|22367.46|22490.74|22370.74|22487.46|22367.46|10
1621382040000|2021-05-18 23:54:00|22487.15|22367.15|22486.67|22366.67|22487.39|22367.39|22486.18|22366.18|10
1621382050000|2021-05-18 23:54:10|22487.04|22367.04|22494.19|22374.19|22494.19|22374.19|22487.04|22367.04|10
1621382060000|2021-05-18 23:54:20|22492.19|22372.19|22487.49|22367.49|22492.19|22372.19|22487.49|22367.49|10
1621382070000|2021-05-18 23:54:30|22486.35|22366.35|22481.49|22361.49|22486.35|22366.35|22479.04|22359.04|10
1621382080000|2021-05-18 23:54:40|22482.58|22362.58|22481.54|22361.54|22483.43|22363.43|22481.54|22361.54|10
1621382090000|2021-05-18 23:54:50|22479.4|22359.4|22469.16|22349.16|22479.4|22359.4|22469.16|22349.16|10
1621382100000|2021-05-18 23:55:00|22466.41|22346.41|22464.89|22344.89|22466.55|22346.55|22464.32|22344.32|10
1621382110000|2021-05-18 23:55:10|22466.04|22346.04|22480.3|22360.3|22481.03|22361.03|22466.04|22346.04|10
1621382120000|2021-05-18 23:55:20|22485.3|22365.3|22486.01|22366.01|22491.1|22371.1|22485.3|22365.3|10
1621382130000|2021-05-18 23:55:30|22485.64|22365.64|22466.56|22346.56|22485.64|22365.64|22466.56|22346.56|10
1621382140000|2021-05-18 23:55:40|22464.71|22344.71|22454.01|22334.01|22464.71|22344.71|22454.01|22334.01|10
1621382150000|2021-05-18 23:55:50|22454.05|22334.05|22453.67|22333.67|22454.72|22334.72|22453.19|22333.19|10
1621382160000|2021-05-18 23:56:00|22453.85|22333.85|22449.24|22329.24|22453.85|22333.85|22447.98|22327.98|10
1621382170000|2021-05-18 23:56:10|22450.16|22330.16|22458.05|22338.05|22458.14|22338.14|22450.16|22330.16|10
1621382180000|2021-05-18 23:56:20|22458.04|22338.04|22464.97|22344.97|22464.97|22344.97|22457.79|22337.79|10
1621382190000|2021-05-18 23:56:30|22466.95|22346.95|22470.08|22350.08|22470.79|22350.79|22466.95|22346.95|10
1621382200000|2021-05-18 23:56:40|22469.37|22349.37|22464.58|22344.58|22469.37|22349.37|22464.58|22344.58|10
1621382210000|2021-05-18 23:56:50|22464.06|22344.06|22463.63|22343.63|22464.08|22344.08|22461.16|22341.16|10
1621382220000|2021-05-18 23:57:00|22464.87|22344.87|22462.32|22342.32|22466.9|22346.9|22461.43|22341.43|10
1621382230000|2021-05-18 23:57:10|22460.56|22340.56|22465.15|22345.15|22466.08|22346.08|22460.53|22340.53|10
1621382240000|2021-05-18 23:57:20|22465.52|22345.52|22466.05|22346.05|22466.05|22346.05|22461.45|22341.45|10
1621382250000|2021-05-18 23:57:30|22467.37|22347.37|22474.83|22354.83|22474.83|22354.83|22467.37|22347.37|10
1621382260000|2021-05-18 23:57:40|22473.9|22353.9|22472.21|22352.21|22473.9|22353.9|22471.26|22351.26|10
1621382270000|2021-05-18 23:57:50|22472.24|22352.24|22470.11|22350.11|22474.71|22354.71|22470.11|22350.11|10
1621382280000|2021-05-18 23:58:00|22466.82|22346.82|22460.38|22340.38|22467.32|22347.32|22460.38|22340.38|10
1621382290000|2021-05-18 23:58:10|22457.01|22337.01|22449.56|22329.56|22457.01|22337.01|22449.56|22329.56|10
1621382300000|2021-05-18 23:58:20|22448.36|22328.36|22447.05|22327.05|22448.36|22328.36|22446.97|22326.97|10
1621382310000|2021-05-18 23:58:30|22447.02|22327.02|22446.22|22326.22|22450.6|22330.6|22446.22|22326.22|10
1621382320000|2021-05-18 23:58:40|22445.78|22325.78|22440.95|22320.95|22445.78|22325.78|22439.39|22319.39|10
1621382330000|2021-05-18 23:58:50|22440.51|22320.51|22441.85|22321.85|22443.25|22323.25|22440.51|22320.51|10
1621382340000|2021-05-18 23:59:00|22441.21|22321.21|22431.21|22311.21|22441.21|22321.21|22431.21|22311.21|10
1621382350000|2021-05-18 23:59:10|22429.6|22309.6|22433.8|22313.8|22434.81|22314.81|22429.47|22309.47|10
1621382360000|2021-05-18 23:59:20|22439.1|22319.1|22441.51|22321.51|22441.93|22321.93|22436.61|22316.61|10
1621382370000|2021-05-18 23:59:30|22440.58|22320.58|22428.24|22308.24|22440.58|22320.58|22428.24|22308.24|10
1621382380000|2021-05-18 23:59:40|22428.8|22308.8|22427.8|22307.8|22429.03|22309.03|22426.63|22306.63|10
1621382390000|2021-05-18 23:59:50|22428.6|22308.6|22434.02|22314.02|22435.08|22315.08|22428.6|22308.6|10
1621382400000|2021-05-19 00:00:00|22432.21|22312.21|22432.64|22312.64|22435.64|22315.64|22432.1|22312.1|10
1621382410000|2021-05-19 00:00:10|22431.92|22311.92|22428.52|22308.52|22431.92|22311.92|22427.15|22307.15|10
1621382420000|2021-05-19 00:00:20|22431.15|22311.15|22439.58|22319.58|22439.58|22319.58|22431.15|22311.15|10
1621382430000|2021-05-19 00:00:30|22442.49|22322.49|22474.86|22354.86|22474.86|22354.86|22442.49|22322.49|10
1621382440000|2021-05-19 00:00:40|22478.71|22358.71|22502.51|22382.51|22504.66|22384.66|22478.71|22358.71|10
1621382450000|2021-05-19 00:00:50|22499.78|22379.78|22493.56|22373.56|22499.78|22379.78|22493.11|22373.11|10
1621382460000|2021-05-19 00:01:00|22488.23|22368.23|22462.32|22342.32|22488.23|22368.23|22462.32|22342.32|10
1621382470000|2021-05-19 00:01:10|22451.75|22331.75|22412.04|22292.04|22451.75|22331.75|22412.04|22292.04|10
1621382480000|2021-05-19 00:01:20|22405.55|22285.55|22393.04|22273.04|22409.6|22289.6|22393.04|22273.04|10
1621382490000|2021-05-19 00:01:30|22383.03|22263.03|22338.63|22218.63|22383.03|22263.03|22338.63|22218.63|10
1621382500000|2021-05-19 00:01:40|22341.98|22221.98|22353.05|22233.05|22356.02|22236.02|22341.98|22221.98|10
1621382510000|2021-05-19 00:01:50|22352.82|22232.82|22332.34|22212.34|22352.82|22232.82|22332.34|22212.34|10
1621382520000|2021-05-19 00:02:00|22331.91|22211.91|22336.85|22216.85|22337.18|22217.18|22327.99|22207.99|10
1621382530000|2021-05-19 00:02:10|22344.06|22224.06|22337.77|22217.77|22348.74|22228.74|22337.77|22217.77|10
1621382540000|2021-05-19 00:02:20|22336.19|22216.19|22322.66|22202.66|22336.52|22216.52|22322.66|22202.66|10
1621382550000|2021-05-19 00:02:30|22321.92|22201.92|22310.6|22190.6|22321.92|22201.92|22309.2|22189.2|10
1621382560000|2021-05-19 00:02:40|22309.65|22189.65|22298.71|22178.71|22309.65|22189.65|22298.71|22178.71|10
1621382570000|2021-05-19 00:02:50|22295.75|22175.75|22290.29|22170.29|22296.16|22176.16|22290.03|22170.03|10
1621382580000|2021-05-19 00:03:00|22288.76|22168.76|22280.82|22160.82|22288.76|22168.76|22280.82|22160.82|10
1621382590000|2021-05-19 00:03:10|22281.69|22161.69|22285.01|22165.01|22287.35|22167.35|22281.69|22161.69|10
1621382600000|2021-05-19 00:03:20|22283.02|22163.02|22279.23|22159.23|22283.02|22163.02|22279.23|22159.23|10
1621382610000|2021-05-19 00:03:30|22283.25|22163.25|22303.27|22183.27|22303.27|22183.27|22283.25|22163.25|10
1621382620000|2021-05-19 00:03:40|22307.12|22187.12|22315.14|22195.14|22318.41|22198.41|22307.12|22187.12|10
1621382630000|2021-05-19 00:03:50|22314.1|22194.1|22334.24|22214.24|22335.13|22215.13|22314.1|22194.1|10
1621382640000|2021-05-19 00:04:00|22335.37|22215.37|22334.29|22214.29|22336.49|22216.49|22332.25|22212.25|10
1621382650000|2021-05-19 00:04:10|22338.4|22218.4|22324.37|22204.37|22338.4|22218.4|22324.31|22204.31|10
1621382660000|2021-05-19 00:04:20|22321.83|22201.83|22297.39|22177.39|22321.83|22201.83|22297.39|22177.39|10
1621382670000|2021-05-19 00:04:30|22295.58|22175.58|22289.31|22169.31|22295.58|22175.58|22289.31|22169.31|10
1621382680000|2021-05-19 00:04:40|22289.18|22169.18|22279.41|22159.41|22289.18|22169.18|22279.41|22159.41|10
1621382690000|2021-05-19 00:04:50|22277.7|22157.7|22274.09|22154.09|22277.7|22157.7|22273.05|22153.05|10
1621382700000|2021-05-19 00:05:00|22273.11|22153.11|22271.76|22151.76|22274.66|22154.66|22271.76|22151.76|10
1621382710000|2021-05-19 00:05:10|22271.34|22151.34|22268.07|22148.07|22271.34|22151.34|22267.47|22147.47|10
1621382720000|2021-05-19 00:05:20|22269.02|22149.02|22281.78|22161.78|22281.78|22161.78|22269.02|22149.02|10
1621382730000|2021-05-19 00:05:30|22284.08|22164.08|22305.73|22185.73|22305.73|22185.73|22284.08|22164.08|10
1621382740000|2021-05-19 00:05:40|22307.25|22187.25|22304.28|22184.28|22307.25|22187.25|22303.36|22183.36|10
1621382750000|2021-05-19 00:05:50|22304.2|22184.2|22291.56|22171.56|22304.2|22184.2|22291.56|22171.56|10
1621382760000|2021-05-19 00:06:00|22291.27|22171.27|22301.4|22181.4|22301.4|22181.4|22291.27|22171.27|10
1621382770000|2021-05-19 00:06:10|22303.49|22183.49|22312.61|22192.61|22312.61|22192.61|22303.49|22183.49|10
1621382780000|2021-05-19 00:06:20|22316.21|22196.21|22368.79|22248.79|22368.79|22248.79|22316.21|22196.21|10
1621382790000|2021-05-19 00:06:30|22373.98|22253.98|22414.63|22294.63|22414.87|22294.87|22373.98|22253.98|10
1621382800000|2021-05-19 00:06:40|22413.89|22293.89|22443.55|22323.55|22443.88|22323.88|22413.89|22293.89|10
1621382810000|2021-05-19 00:06:50|22450.45|22330.45|22482.91|22362.91|22483.62|22363.62|22450.45|22330.45|10
1621382820000|2021-05-19 00:07:00|22482.46|22362.46|22511.22|22391.22|22512.28|22392.28|22482.46|22362.46|10
1621382830000|2021-05-19 00:07:10|22514.56|22394.56|22553.37|22433.37|22553.37|22433.37|22514.56|22394.56|10
1621382840000|2021-05-19 00:07:20|22564.16|22444.16|22607.09|22487.09|22607.09|22487.09|22564.16|22444.16|10
1621382850000|2021-05-19 00:07:30|22612.69|22492.69|22641.25|22521.25|22641.25|22521.25|22612.69|22492.69|10
1621382860000|2021-05-19 00:07:40|22641.96|22521.96|22643.5|22523.5|22648.32|22528.32|22641.96|22521.96|10
1621382870000|2021-05-19 00:07:50|22640.57|22520.57|22626.59|22506.59|22640.57|22520.57|22624.62|22504.62|10
1621382880000|2021-05-19 00:08:00|22627.42|22507.42|22639.05|22519.05|22639.05|22519.05|22627.42|22507.42|10
1621382890000|2021-05-19 00:08:10|22638.19|22518.19|22643.1|22523.1|22646.34|22526.34|22635|22515|10
1621382900000|2021-05-19 00:08:20|22642.94|22522.94|22647.48|22527.48|22648.44|22528.44|22642.83|22522.83|10
1621382910000|2021-05-19 00:08:30|22647.71|22527.71|22660.8|22540.8|22660.8|22540.8|22647.71|22527.71|10
1621382920000|2021-05-19 00:08:40|22661.11|22541.11|22667.15|22547.15|22668.36|22548.36|22661.11|22541.11|10
1621382930000|2021-05-19 00:08:50|22667.96|22547.96|22666.98|22546.98|22669.58|22549.58|22666.3|22546.3|10
1621382940000|2021-05-19 00:09:00|22666.07|22546.07|22660.51|22540.51|22666.07|22546.07|22660|22540|10
1621382950000|2021-05-19 00:09:10|22660.5|22540.5|22658.84|22538.84|22660.5|22540.5|22653.46|22533.46|10
1621382960000|2021-05-19 00:09:20|22659.24|22539.24|22660.23|22540.23|22660.23|22540.23|22655.23|22535.23|10
1621382970000|2021-05-19 00:09:30|22659.5|22539.5|22658.49|22538.49|22659.62|22539.62|22657.61|22537.61|10
1621382980000|2021-05-19 00:09:40|22658.25|22538.25|22659.29|22539.29|22659.29|22539.29|22656.23|22536.23|9
1621382990000|2021-05-19 00:09:50|22660.79|22540.79|22679.91|22559.91|22679.91|22559.91|22660.79|22540.79|10
1621383000000|2021-05-19 00:10:00|22679.23|22559.23|22685.28|22565.28|22686.1|22566.1|22679.23|22559.23|10
1621383010000|2021-05-19 00:10:10|22685.86|22565.86|22678.8|22558.8|22685.86|22565.86|22676.74|22556.74|10
1621383020000|2021-05-19 00:10:20|22679.96|22559.96|22692.9|22572.9|22692.9|22572.9|22679.96|22559.96|10
1621383030000|2021-05-19 00:10:30|22693.92|22573.92|22705.22|22585.22|22706.47|22586.47|22693.92|22573.92|10
1621383040000|2021-05-19 00:10:40|22707.9|22587.9|22717.96|22597.96|22720.2|22600.2|22707.9|22587.9|10
1621383050000|2021-05-19 00:10:50|22720.37|22600.37|22722.01|22602.01|22722.01|22602.01|22716.96|22596.96|10
1621383060000|2021-05-19 00:11:00|22722.59|22602.59|22718|22598|22729.22|22609.22|22718|22598|10
1621383070000|2021-05-19 00:11:10|22718.44|22598.44|22721.64|22601.64|22723.66|22603.66|22717.56|22597.56|10
1621383080000|2021-05-19 00:11:20|22720.64|22600.64|22724.93|22604.93|22725.09|22605.09|22717.9|22597.9|10
1621383090000|2021-05-19 00:11:30|22726.78|22606.78|22753.22|22633.22|22753.31|22633.31|22726.78|22606.78|10
1621383100000|2021-05-19 00:11:40|22752.15|22632.15|22749.34|22629.34|22752.55|22632.55|22748.66|22628.66|10
1621383110000|2021-05-19 00:11:50|22749.79|22629.79|22747.19|22627.19|22751.83|22631.83|22747.19|22627.19|10
1621383120000|2021-05-19 00:12:00|22746.08|22626.08|22727.59|22607.59|22746.08|22626.08|22727.59|22607.59|10
1621383130000|2021-05-19 00:12:10|22727.17|22607.17|22728.46|22608.46|22728.46|22608.46|22725.63|22605.63|10
1621383140000|2021-05-19 00:12:20|22728.92|22608.92|22728.28|22608.28|22731.61|22611.61|22728.28|22608.28|10
1621383150000|2021-05-19 00:12:30|22727.81|22607.81|22725.64|22605.64|22727.81|22607.81|22722.4|22602.4|10
1621383160000|2021-05-19 00:12:40|22725.4|22605.4|22733.29|22613.29|22734.33|22614.33|22725.4|22605.4|10
1621383170000|2021-05-19 00:12:50|22733.73|22613.73|22734.22|22614.22|22734.4|22614.4|22733.02|22613.02|10
1621383180000|2021-05-19 00:13:00|22733.49|22613.49|22737.54|22617.54|22737.6|22617.6|22732.35|22612.35|10
1621383190000|2021-05-19 00:13:10|22736.93|22616.93|22730.21|22610.21|22737.83|22617.83|22730.21|22610.21|10
1621383200000|2021-05-19 00:13:20|22729.67|22609.67|22724.57|22604.57|22729.67|22609.67|22724.53|22604.53|10
1621383210000|2021-05-19 00:13:30|22727.21|22607.21|22737.78|22617.78|22737.78|22617.78|22727.21|22607.21|10
1621383220000|2021-05-19 00:13:40|22738.49|22618.49|22748.84|22628.84|22749.46|22629.46|22738.49|22618.49|10
1621383230000|2021-05-19 00:13:50|22748.96|22628.96|22763.3|22643.3|22763.3|22643.3|22747.61|22627.61|10
1621383240000|2021-05-19 00:14:00|22768.51|22648.51|22783.37|22663.37|22783.89|22663.89|22768.51|22648.51|10
1621383250000|2021-05-19 00:14:10|22783.33|22663.33|22777.8|22657.8|22783.33|22663.33|22774.18|22654.18|10
1621383260000|2021-05-19 00:14:20|22778.6|22658.6|22762|22642|22778.6|22658.6|22761|22641|10
1621383270000|2021-05-19 00:14:30|22759.98|22639.98|22742.12|22622.12|22759.98|22639.98|22742.06|22622.06|10
1621383280000|2021-05-19 00:14:40|22739.57|22619.57|22743.02|22623.02|22743.47|22623.47|22739.26|22619.26|10
1621383290000|2021-05-19 00:14:50|22742.54|22622.54|22740.63|22620.63|22742.54|22622.54|22739.11|22619.11|10
1621383300000|2021-05-19 00:15:00|22740.08|22620.08|22729.55|22609.55|22742.88|22622.88|22729.55|22609.55|10
1621383310000|2021-05-19 00:15:10|22727.31|22607.31|22730.77|22610.77|22731.17|22611.17|22727.14|22607.14|10
1621383320000|2021-05-19 00:15:20|22730.76|22610.76|22722.33|22602.33|22730.76|22610.76|22722.08|22602.08|9
1621383330000|2021-05-19 00:15:30|22722.25|22602.25|22719.36|22599.36|22724.97|22604.97|22719.36|22599.36|10
1621383340000|2021-05-19 00:15:40|22719.11|22599.11|22715.36|22595.36|22721.79|22601.79|22715.36|22595.36|10
1621383350000|2021-05-19 00:15:50|22713.32|22593.32|22706.14|22586.14|22713.32|22593.32|22705.07|22585.07|10
1621383360000|2021-05-19 00:16:00|22705.72|22585.72|22700.73|22580.73|22706.91|22586.91|22700.15|22580.15|10
1621383370000|2021-05-19 00:16:10|22700.92|22580.92|22705.36|22585.36|22705.64|22585.64|22700|22580|10
1621383380000|2021-05-19 00:16:20|22704.31|22584.31|22711.03|22591.03|22711.03|22591.03|22704.31|22584.31|10
1621383390000|2021-05-19 00:16:30|22712.32|22592.32|22718.38|22598.38|22718.38|22598.38|22712.32|22592.32|10
1621383400000|2021-05-19 00:16:40|22717.39|22597.39|22705.38|22585.38|22717.39|22597.39|22705.14|22585.14|10
1621383410000|2021-05-19 00:16:50|22705.67|22585.67|22709.81|22589.81|22709.81|22589.81|22703.71|22583.71|10
1621383420000|2021-05-19 00:17:00|22710.23|22590.23|22712.68|22592.68|22714.08|22594.08|22710.23|22590.23|10
1621383430000|2021-05-19 00:17:10|22712.41|22592.41|22719.73|22599.73|22719.79|22599.79|22711.96|22591.96|10
1621383440000|2021-05-19 00:17:20|22718.92|22598.92|22714.33|22594.33|22719.93|22599.93|22714.33|22594.33|10
1621383450000|2021-05-19 00:17:30|22713.94|22593.94|22696.77|22576.77|22713.94|22593.94|22696.77|22576.77|10
1621383460000|2021-05-19 00:17:40|22696.06|22576.06|22694.14|22574.14|22696.41|22576.41|22694.14|22574.14|10
1621383470000|2021-05-19 00:17:50|22693.79|22573.79|22681.31|22561.31|22693.79|22573.79|22680.8|22560.8|10
1621383480000|2021-05-19 00:18:00|22678.98|22558.98|22660.86|22540.86|22678.98|22558.98|22660.86|22540.86|10
1621383490000|2021-05-19 00:18:10|22658.32|22538.32|22657.9|22537.9|22658.32|22538.32|22654.41|22534.41|10
1621383500000|2021-05-19 00:18:20|22657.48|22537.48|22664.91|22544.91|22665.85|22545.85|22657.48|22537.48|10
1621383510000|2021-05-19 00:18:30|22663.66|22543.66|22666.24|22546.24|22666.24|22546.24|22662.64|22542.64|10
1621383520000|2021-05-19 00:18:40|22667.13|22547.13|22668.76|22548.76|22668.76|22548.76|22667.13|22547.13|10
1621383530000|2021-05-19 00:18:50|22667.59|22547.59|22655.88|22535.88|22667.59|22547.59|22655.88|22535.88|10
1621383540000|2021-05-19 00:19:00|22655.81|22535.81|22649.36|22529.36|22656.23|22536.23|22649.17|22529.17|10
1621383550000|2021-05-19 00:19:10|22649.2|22529.2|22642.64|22522.64|22649.2|22529.2|22642.64|22522.64|10
1621383560000|2021-05-19 00:19:20|22640.84|22520.84|22627.98|22507.98|22640.84|22520.84|22627.98|22507.98|10
1621383570000|2021-05-19 00:19:30|22625.4|22505.4|22624.55|22504.55|22628.29|22508.29|22624.55|22504.55|10
1621383580000|2021-05-19 00:19:40|22623.59|22503.59|22615.67|22495.67|22623.59|22503.59|22615.67|22495.67|10
1621383590000|2021-05-19 00:19:50|22615.62|22495.62|22600.32|22480.32|22615.62|22495.62|22600.32|22480.32|10
1621383600000|2021-05-19 00:20:00|22598.99|22478.99|22596.31|22476.31|22598.99|22478.99|22591.47|22471.47|10
1621383610000|2021-05-19 00:20:10|22596.87|22476.87|22616.14|22496.14|22616.14|22496.14|22596.87|22476.87|10
1621383620000|2021-05-19 00:20:20|22619.02|22499.02|22621.27|22501.27|22622.12|22502.12|22619.02|22499.02|10
1621383630000|2021-05-19 00:20:30|22619.82|22499.82|22599.43|22479.43|22619.82|22499.82|22598.37|22478.37|10
1621383640000|2021-05-19 00:20:40|22600.4|22480.4|22598.61|22478.61|22600.4|22480.4|22597.92|22477.92|9
1621383650000|2021-05-19 00:20:50|22599.03|22479.03|22591.63|22471.63|22599.03|22479.03|22591.63|22471.63|10
1621383660000|2021-05-19 00:21:00|22590.6|22470.6|22581.81|22461.81|22590.6|22470.6|22581.68|22461.68|10
1621383670000|2021-05-19 00:21:10|22582.73|22462.73|22584.04|22464.04|22584.04|22464.04|22581.31|22461.31|10
1621383680000|2021-05-19 00:21:20|22584.08|22464.08|22585.38|22465.38|22586.5|22466.5|22584.08|22464.08|10
1621383690000|2021-05-19 00:21:30|22584.94|22464.94|22582.41|22462.41|22585.05|22465.05|22582.15|22462.15|10
1621383700000|2021-05-19 00:21:40|22582.22|22462.22|22583.12|22463.12|22583.38|22463.38|22581.43|22461.43|9
1621383710000|2021-05-19 00:21:50|22583.28|22463.28|22582.4|22462.4|22583.38|22463.38|22581.77|22461.77|10
1621383720000|2021-05-19 00:22:00|22583.18|22463.18|22590.4|22470.4|22590.4|22470.4|22583.18|22463.18|10
1621383730000|2021-05-19 00:22:10|22592.21|22472.21|22593.44|22473.44|22594.63|22474.63|22592.21|22472.21|10
1621383740000|2021-05-19 00:22:20|22593.75|22473.75|22603.93|22483.93|22603.93|22483.93|22593.75|22473.75|10
1621383750000|2021-05-19 00:22:30|22605.03|22485.03|22622.55|22502.55|22622.55|22502.55|22605.03|22485.03|10
1621383760000|2021-05-19 00:22:40|22623.46|22503.46|22620.91|22500.91|22623.93|22503.93|22620.74|22500.74|10
1621383770000|2021-05-19 00:22:50|22620.81|22500.81|22625.5|22505.5|22625.5|22505.5|22618.55|22498.55|10
1621383780000|2021-05-19 00:23:00|22625.4|22505.4|22621.67|22501.67|22625.69|22505.69|22621.47|22501.47|10
1621383790000|2021-05-19 00:23:10|22620.4|22500.4|22621.73|22501.73|22621.85|22501.85|22618.64|22498.64|10
1621383800000|2021-05-19 00:23:20|22621.46|22501.46|22611.76|22491.76|22621.46|22501.46|22611.76|22491.76|10
1621383810000|2021-05-19 00:23:30|22611.19|22491.19|22598.32|22478.32|22611.19|22491.19|22598.32|22478.32|10
1621383820000|2021-05-19 00:23:40|22597.84|22477.84|22598.91|22478.91|22598.91|22478.91|22595.01|22475.01|10
1621383830000|2021-05-19 00:23:50|22600.02|22480.02|22609.24|22489.24|22609.55|22489.55|22600.02|22480.02|10
1621383840000|2021-05-19 00:24:00|22610.14|22490.14|22627.63|22507.63|22627.63|22507.63|22610.14|22490.14|10
1621383850000|2021-05-19 00:24:10|22629.56|22509.56|22650.15|22530.15|22650.15|22530.15|22629.56|22509.56|10
1621383860000|2021-05-19 00:24:20|22650.8|22530.8|22672.27|22552.27|22672.27|22552.27|22650.8|22530.8|10
1621383870000|2021-05-19 00:24:30|22678.89|22558.89|22679.96|22559.96|22679.96|22559.96|22678.48|22558.48|10
1621383880000|2021-05-19 00:24:40|22679.59|22559.59|22670.08|22550.08|22680.17|22560.17|22668.77|22548.77|10
1621383890000|2021-05-19 00:24:50|22669.61|22549.61|22660.43|22540.43|22669.61|22549.61|22660.43|22540.43|10
1621383900000|2021-05-19 00:25:00|22660.14|22540.14|22669.05|22549.05|22669.05|22549.05|22659.11|22539.11|10
1621383910000|2021-05-19 00:25:10|22669.36|22549.36|22664.25|22544.25|22669.36|22549.36|22664.25|22544.25|10
1621383920000|2021-05-19 00:25:20|22665.44|22545.44|22672.21|22552.21|22672.83|22552.83|22665.07|22545.07|10
1621383930000|2021-05-19 00:25:30|22672.22|22552.22|22674.83|22554.83|22676.12|22556.12|22671.15|22551.15|10
1621383940000|2021-05-19 00:25:40|22675.05|22555.05|22675.27|22555.27|22675.85|22555.85|22674.8|22554.8|10
1621383950000|2021-05-19 00:25:50|22674.82|22554.82|22666.97|22546.97|22675.45|22555.45|22666.66|22546.66|10
1621383960000|2021-05-19 00:26:00|22666.75|22546.75|22657.33|22537.33|22666.75|22546.75|22657.33|22537.33|10
1621383970000|2021-05-19 00:26:10|22655.27|22535.27|22634.46|22514.46|22655.27|22535.27|22634.46|22514.46|10
1621383980000|2021-05-19 00:26:20|22633.26|22513.26|22630.54|22510.54|22633.26|22513.26|22630.09|22510.09|10
1621383990000|2021-05-19 00:26:30|22631.24|22511.24|22633.52|22513.52|22633.52|22513.52|22631.24|22511.24|10
1621384000000|2021-05-19 00:26:40|22633.84|22513.84|22647.22|22527.22|22647.22|22527.22|22633.65|22513.65|10
1621384010000|2021-05-19 00:26:50|22647.73|22527.73|22641.31|22521.31|22647.73|22527.73|22641.31|22521.31|10
1621384020000|2021-05-19 00:27:00|22642.3|22522.3|22641.64|22521.64|22643.28|22523.28|22641.42|22521.42|10
1621384030000|2021-05-19 00:27:10|22641.68|22521.68|22641.32|22521.32|22642.85|22522.85|22641.32|22521.32|10
1621384040000|2021-05-19 00:27:20|22642.51|22522.51|22647.59|22527.59|22647.59|22527.59|22642.51|22522.51|10
1621384050000|2021-05-19 00:27:30|22648.21|22528.21|22666.84|22546.84|22666.89|22546.89|22648.21|22528.21|10
1621384060000|2021-05-19 00:27:40|22666.95|22546.95|22674.22|22554.22|22674.22|22554.22|22666.95|22546.95|10
1621384070000|2021-05-19 00:27:50|22673.21|22553.21|22676.05|22556.05|22676.05|22556.05|22671.33|22551.33|10
1621384080000|2021-05-19 00:28:00|22675.28|22555.28|22666.34|22546.34|22675.31|22555.31|22666.34|22546.34|10
1621384090000|2021-05-19 00:28:10|22665.76|22545.76|22658.74|22538.74|22665.76|22545.76|22658.74|22538.74|10
1621384100000|2021-05-19 00:28:20|22660.08|22540.08|22661.44|22541.44|22661.65|22541.65|22659.57|22539.57|10
1621384110000|2021-05-19 00:28:30|22661.9|22541.9|22667.42|22547.42|22667.71|22547.71|22661.75|22541.75|10
1621384120000|2021-05-19 00:28:40|22668.47|22548.47|22670.78|22550.78|22671.91|22551.91|22668.38|22548.38|10
1621384130000|2021-05-19 00:28:50|22670.58|22550.58|22668.57|22548.57|22670.58|22550.58|22668.18|22548.18|10
1621384140000|2021-05-19 00:29:00|22668.95|22548.95|22669.87|22549.87|22672|22552|22668.95|22548.95|10
1621384150000|2021-05-19 00:29:10|22671.45|22551.45|22668.85|22548.85|22671.66|22551.66|22667.37|22547.37|10
1621384160000|2021-05-19 00:29:20|22669.15|22549.15|22671.24|22551.24|22671.74|22551.74|22668.75|22548.75|10
1621384170000|2021-05-19 00:29:30|22671.51|22551.51|22665.63|22545.63|22671.51|22551.51|22665.63|22545.63|10
1621384180000|2021-05-19 00:29:40|22664.72|22544.72|22661.75|22541.75|22664.72|22544.72|22661.6|22541.6|9
1621384190000|2021-05-19 00:29:50|22661.54|22541.54|22665.75|22545.75|22665.75|22545.75|22661.53|22541.53|10
1621384200000|2021-05-19 00:30:00|22666.29|22546.29|22664.55|22544.55|22667.56|22547.56|22664.55|22544.55|10
1621384210000|2021-05-19 00:30:10|22663.74|22543.74|22656.04|22536.04|22663.74|22543.74|22655.9|22535.9|10
1621384220000|2021-05-19 00:30:20|22654.76|22534.76|22643.21|22523.21|22654.76|22534.76|22643.21|22523.21|10
1621384230000|2021-05-19 00:30:30|22641.87|22521.87|22627.92|22507.92|22641.87|22521.87|22627.92|22507.92|10
1621384240000|2021-05-19 00:30:40|22626.2|22506.2|22613.11|22493.11|22626.2|22506.2|22613.11|22493.11|10
1621384250000|2021-05-19 00:30:50|22612.93|22492.93|22609.58|22489.58|22612.93|22492.93|22608.86|22488.86|10
1621384260000|2021-05-19 00:31:00|22608.42|22488.42|22609.76|22489.76|22610.88|22490.88|22608.12|22488.12|9
1621384270000|2021-05-19 00:31:10|22609.64|22489.64|22617.96|22497.96|22617.96|22497.96|22608.4|22488.4|10
1621384280000|2021-05-19 00:31:20|22618.03|22498.03|22620.27|22500.27|22620.94|22500.94|22618|22498|10
1621384290000|2021-05-19 00:31:30|22620.15|22500.15|22623.85|22503.85|22623.95|22503.95|22620.15|22500.15|10
1621384300000|2021-05-19 00:31:40|22625.37|22505.37|22621.51|22501.51|22625.92|22505.92|22621.51|22501.51|10
1621384310000|2021-05-19 00:31:50|22621.63|22501.63|22620.1|22500.1|22622.51|22502.51|22619.35|22499.35|10
1621384320000|2021-05-19 00:32:00|22619.72|22499.72|22619.69|22499.69|22619.72|22499.72|22618.62|22498.62|9
1621384330000|2021-05-19 00:32:10|22617.48|22497.48|22615.31|22495.31|22617.48|22497.48|22615.31|22495.31|10
1621384340000|2021-05-19 00:32:20|22615.52|22495.52|22616.53|22496.53|22616.53|22496.53|22614.24|22494.24|10
1621384350000|2021-05-19 00:32:30|22616.35|22496.35|22614.21|22494.21|22617.17|22497.17|22614.21|22494.21|10
1621384360000|2021-05-19 00:32:40|22614.87|22494.87|22615.75|22495.75|22616.21|22496.21|22614.39|22494.39|10
1621384370000|2021-05-19 00:32:50|22615.69|22495.69|22615.66|22495.66|22616.95|22496.95|22615.37|22495.37|10
1621384380000|2021-05-19 00:33:00|22615.11|22495.11|22613.59|22493.59|22615.15|22495.15|22613.38|22493.38|10
1621384390000|2021-05-19 00:33:10|22613.55|22493.55|22612.44|22492.44|22613.55|22493.55|22612.18|22492.18|10
1621384400000|2021-05-19 00:33:20|22612.21|22492.21|22604.2|22484.2|22612.5|22492.5|22604.2|22484.2|10
1621384410000|2021-05-19 00:33:30|22602.6|22482.6|22586.03|22466.03|22602.6|22482.6|22586.03|22466.03|10
1621384420000|2021-05-19 00:33:40|22583.29|22463.29|22578.72|22458.72|22583.29|22463.29|22578.54|22458.54|10
1621384430000|2021-05-19 00:33:50|22576.35|22456.35|22567.97|22447.97|22576.35|22456.35|22564.43|22444.43|10
1621384440000|2021-05-19 00:34:00|22569.65|22449.65|22536.22|22416.22|22579.14|22459.14|22535.84|22415.84|10
1621384450000|2021-05-19 00:34:10|22531.41|22411.41|22472.46|22352.46|22531.58|22411.58|22472.46|22352.46|10
1621384460000|2021-05-19 00:34:20|22468.28|22348.28|22463.79|22343.79|22469.97|22349.97|22463.79|22343.79|10
1621384470000|2021-05-19 00:34:30|22464.49|22344.49|22485.61|22365.61|22485.61|22365.61|22464.49|22344.49|10
1621384480000|2021-05-19 00:34:40|22486.76|22366.76|22486.35|22366.35|22488.39|22368.39|22485.49|22365.49|10
1621384490000|2021-05-19 00:34:50|22487.14|22367.14|22497|22377|22497|22377|22487.14|22367.14|10
1621384500000|2021-05-19 00:35:00|22500.32|22380.32|22469.55|22349.55|22500.32|22380.32|22469.55|22349.55|10
1621384510000|2021-05-19 00:35:10|22468.65|22348.65|22451.93|22331.93|22468.65|22348.65|22451.28|22331.28|10
1621384520000|2021-05-19 00:35:20|22451.35|22331.35|22451.6|22331.6|22451.6|22331.6|22447.78|22327.78|10
1621384530000|2021-05-19 00:35:30|22452.08|22332.08|22450.87|22330.87|22453.9|22333.9|22449.76|22329.76|10
1621384540000|2021-05-19 00:35:40|22452.3|22332.3|22450.3|22330.3|22453.27|22333.27|22450.12|22330.12|10
1621384550000|2021-05-19 00:35:50|22450.55|22330.55|22436.2|22316.2|22450.55|22330.55|22436.2|22316.2|10
1621384560000|2021-05-19 00:36:00|22432.86|22312.86|22425.83|22305.83|22432.86|22312.86|22425.83|22305.83|10
1621384570000|2021-05-19 00:36:10|22424.67|22304.67|22419.02|22299.02|22424.67|22304.67|22419.02|22299.02|9
1621384580000|2021-05-19 00:36:20|22420.81|22300.81|22427.89|22307.89|22427.89|22307.89|22420.81|22300.81|10
1621384590000|2021-05-19 00:36:30|22426.8|22306.8|22438.82|22318.82|22438.82|22318.82|22426.27|22306.27|10
1621384600000|2021-05-19 00:36:40|22441.7|22321.7|22449.7|22329.7|22449.7|22329.7|22441.7|22321.7|10
1621384610000|2021-05-19 00:36:50|22448.71|22328.71|22465.66|22345.66|22465.66|22345.66|22448.71|22328.71|10
1621384620000|2021-05-19 00:37:00|22467.74|22347.74|22468.9|22348.9|22472.33|22352.33|22467.74|22347.74|10
1621384630000|2021-05-19 00:37:10|22467.98|22347.98|22469.29|22349.29|22469.29|22349.29|22467.98|22347.98|10
1621384640000|2021-05-19 00:37:20|22469.71|22349.71|22473.72|22353.72|22474.07|22354.07|22469.71|22349.71|10
1621384650000|2021-05-19 00:37:30|22472.13|22352.13|22457.07|22337.07|22472.13|22352.13|22457.07|22337.07|10
1621384660000|2021-05-19 00:37:40|22454.67|22334.67|22435.04|22315.04|22454.67|22334.67|22435.04|22315.04|10
1621384670000|2021-05-19 00:37:50|22435.64|22315.64|22423.66|22303.66|22435.64|22315.64|22423.66|22303.66|10
1621384680000|2021-05-19 00:38:00|22421.72|22301.72|22425.07|22305.07|22425.07|22305.07|22414.29|22294.29|10
1621384690000|2021-05-19 00:38:10|22425.04|22305.04|22438.7|22318.7|22438.7|22318.7|22425.04|22305.04|10
1621384700000|2021-05-19 00:38:20|22441.41|22321.41|22447.8|22327.8|22447.8|22327.8|22441.41|22321.41|10
1621384710000|2021-05-19 00:38:30|22455.06|22335.06|22462.12|22342.12|22462.12|22342.12|22455.06|22335.06|10
1621384720000|2021-05-19 00:38:40|22460.63|22340.63|22448.78|22328.78|22461.33|22341.33|22448.78|22328.78|10
1621384730000|2021-05-19 00:38:50|22447.18|22327.18|22436.21|22316.21|22447.18|22327.18|22436.21|22316.21|10
1621384740000|2021-05-19 00:39:00|22436.43|22316.43|22434.2|22314.2|22436.43|22316.43|22432.79|22312.79|10
1621384750000|2021-05-19 00:39:10|22433.96|22313.96|22440.47|22320.47|22441.3|22321.3|22433.43|22313.43|10
1621384760000|2021-05-19 00:39:20|22440.83|22320.83|22448.29|22328.29|22449.05|22329.05|22440.83|22320.83|10
1621384770000|2021-05-19 00:39:30|22447.75|22327.75|22451.65|22331.65|22451.66|22331.66|22447.75|22327.75|10
1621384780000|2021-05-19 00:39:40|22451.94|22331.94|22458.02|22338.02|22459.27|22339.27|22451.88|22331.88|10
1621384790000|2021-05-19 00:39:50|22456.52|22336.52|22456.06|22336.06|22457.32|22337.32|22453.88|22333.88|10
1621384800000|2021-05-19 00:40:00|22458.2|22338.2|22465.75|22345.75|22465.75|22345.75|22458.2|22338.2|10
1621384810000|2021-05-19 00:40:10|22467.04|22347.04|22465.33|22345.33|22467.88|22347.88|22465.28|22345.28|10
1621384820000|2021-05-19 00:40:20|22464.19|22344.19|22456.92|22336.92|22464.23|22344.23|22456.92|22336.92|10
1621384830000|2021-05-19 00:40:30|22454.9|22334.9|22454.79|22334.79|22454.9|22334.9|22448.33|22328.33|10
1621384840000|2021-05-19 00:40:40|22456.29|22336.29|22461.94|22341.94|22461.94|22341.94|22456.26|22336.26|10
1621384850000|2021-05-19 00:40:50|22461.92|22341.92|22465.37|22345.37|22465.37|22345.37|22461.92|22341.92|10
1621384860000|2021-05-19 00:41:00|22465.01|22345.01|22459.04|22339.04|22465.01|22345.01|22459.04|22339.04|10
1621384870000|2021-05-19 00:41:10|22459.41|22339.41|22459.83|22339.83|22459.87|22339.87|22458.12|22338.12|9
1621384880000|2021-05-19 00:41:20|22461.66|22341.66|22465.4|22345.4|22465.4|22345.4|22459.62|22339.62|10
1621384890000|2021-05-19 00:41:30|22466.93|22346.93|22484.28|22364.28|22484.28|22364.28|22466.93|22346.93|10
1621384900000|2021-05-19 00:41:40|22483.95|22363.95|22492.18|22372.18|22492.18|22372.18|22483.95|22363.95|10
1621384910000|2021-05-19 00:41:50|22492.27|22372.27|22496.98|22376.98|22496.98|22376.98|22492.27|22372.27|10
1621384920000|2021-05-19 00:42:00|22499.95|22379.95|22497.4|22377.4|22500.29|22380.29|22497.07|22377.07|10
1621384930000|2021-05-19 00:42:10|22497.2|22377.2|22501.34|22381.34|22502.63|22382.63|22496.42|22376.42|10
1621384940000|2021-05-19 00:42:20|22501.35|22381.35|22506.28|22386.28|22507.28|22387.28|22501.35|22381.35|10
1621384950000|2021-05-19 00:42:30|22506.64|22386.64|22504.76|22384.76|22506.66|22386.66|22504.18|22384.18|10
1621384960000|2021-05-19 00:42:40|22504.67|22384.67|22502.94|22382.94|22504.67|22384.67|22502.94|22382.94|10
1621384970000|2021-05-19 00:42:50|22502.16|22382.16|22493.3|22373.3|22502.16|22382.16|22493.3|22373.3|10
1621384980000|2021-05-19 00:43:00|22493.03|22373.03|22490.19|22370.19|22494.31|22374.31|22490.19|22370.19|10
1621384990000|2021-05-19 00:43:10|22487.96|22367.96|22481.35|22361.35|22487.96|22367.96|22481.35|22361.35|10
1621385000000|2021-05-19 00:43:20|22481.98|22361.98|22492.44|22372.44|22492.44|22372.44|22481.93|22361.93|10
1621385010000|2021-05-19 00:43:30|22492.36|22372.36|22505.92|22385.92|22505.92|22385.92|22492.36|22372.36|10
1621385020000|2021-05-19 00:43:40|22505.7|22385.7|22504.39|22384.39|22508.58|22388.58|22504.39|22384.39|10
1621385030000|2021-05-19 00:43:50|22505.17|22385.17|22502.74|22382.74|22505.17|22385.17|22502.74|22382.74|10
1621385040000|2021-05-19 00:44:00|22502.62|22382.62|22496.72|22376.72|22502.67|22382.67|22496.63|22376.63|10
1621385050000|2021-05-19 00:44:10|22496.61|22376.61|22495.09|22375.09|22498.52|22378.52|22495.09|22375.09|10
1621385060000|2021-05-19 00:44:20|22495.03|22375.03|22489.6|22369.6|22495.03|22375.03|22489.6|22369.6|10
1621385070000|2021-05-19 00:44:30|22492.32|22372.32|22488.58|22368.58|22492.32|22372.32|22488.22|22368.22|10
1621385080000|2021-05-19 00:44:40|22489.21|22369.21|22489.42|22369.42|22490.49|22370.49|22488.19|22368.19|10
1621385090000|2021-05-19 00:44:50|22491.04|22371.04|22504.94|22384.94|22504.94|22384.94|22490.23|22370.23|10
1621385100000|2021-05-19 00:45:00|22505.78|22385.78|22503|22383|22507.99|22387.99|22503|22383|10
1621385110000|2021-05-19 00:45:10|22502.42|22382.42|22487.05|22367.05|22502.42|22382.42|22487.05|22367.05|10
1621385120000|2021-05-19 00:45:20|22483.74|22363.74|22466.02|22346.02|22483.74|22363.74|22466.02|22346.02|10
1621385130000|2021-05-19 00:45:30|22464.99|22344.99|22454.74|22334.74|22464.99|22344.99|22454.74|22334.74|10
1621385140000|2021-05-19 00:45:40|22451.83|22331.83|22450.49|22330.49|22452.86|22332.86|22450.49|22330.49|10
1621385150000|2021-05-19 00:45:50|22451.06|22331.06|22442.13|22322.13|22451.49|22331.49|22442.13|22322.13|10
1621385160000|2021-05-19 00:46:00|22441.71|22321.71|22435.9|22315.9|22441.71|22321.71|22435.9|22315.9|10
1621385170000|2021-05-19 00:46:10|22436.4|22316.4|22442.09|22322.09|22442.09|22322.09|22436.4|22316.4|10
1621385180000|2021-05-19 00:46:20|22443.26|22323.26|22445.61|22325.61|22448.29|22328.29|22443.26|22323.26|10
1621385190000|2021-05-19 00:46:30|22446.56|22326.56|22452.13|22332.13|22452.62|22332.62|22446.56|22326.56|10
1621385200000|2021-05-19 00:46:40|22450.64|22330.64|22443.29|22323.29|22450.64|22330.64|22443.29|22323.29|9
1621385210000|2021-05-19 00:46:50|22442.9|22322.9|22444.3|22324.3|22444.71|22324.71|22442.24|22322.24|10
1621385220000|2021-05-19 00:47:00|22444.66|22324.66|22440.94|22320.94|22448.14|22328.14|22440.94|22320.94|10
1621385230000|2021-05-19 00:47:10|22442.19|22322.19|22433|22313|22442.19|22322.19|22433|22313|10
1621385240000|2021-05-19 00:47:20|22431.68|22311.68|22423.1|22303.1|22431.68|22311.68|22421.21|22301.21|10
1621385250000|2021-05-19 00:47:30|22420.7|22300.7|22419.11|22299.11|22422.96|22302.96|22419.11|22299.11|10
1621385260000|2021-05-19 00:47:40|22420.61|22300.61|22413.83|22293.83|22420.61|22300.61|22413.73|22293.73|10
1621385270000|2021-05-19 00:47:50|22413|22293|22414.36|22294.36|22414.36|22294.36|22412.11|22292.11|10
1621385280000|2021-05-19 00:48:00|22413.37|22293.37|22412.38|22292.38|22413.4|22293.4|22409.96|22289.96|10
1621385290000|2021-05-19 00:48:10|22411.73|22291.73|22418.38|22298.38|22418.38|22298.38|22411.5|22291.5|10
1621385300000|2021-05-19 00:48:20|22418.58|22298.58|22423.93|22303.93|22425.71|22305.71|22418.53|22298.53|10
1621385310000|2021-05-19 00:48:30|22423.54|22303.54|22415.56|22295.56|22423.54|22303.54|22415.56|22295.56|10
1621385320000|2021-05-19 00:48:40|22415.16|22295.16|22412.83|22292.83|22415.16|22295.16|22412.09|22292.09|10
1621385330000|2021-05-19 00:48:50|22412.41|22292.41|22408.5|22288.5|22412.41|22292.41|22407.7|22287.7|10
1621385340000|2021-05-19 00:49:00|22409.06|22289.06|22397.41|22277.41|22409.06|22289.06|22397.41|22277.41|10
1621385350000|2021-05-19 00:49:10|22396.78|22276.78|22388.41|22268.41|22396.78|22276.78|22387.72|22267.72|10
1621385360000|2021-05-19 00:49:20|22388.49|22268.49|22397.61|22277.61|22398.48|22278.48|22387.63|22267.63|10
1621385370000|2021-05-19 00:49:30|22399.48|22279.48|22395.94|22275.94|22400.72|22280.72|22395.94|22275.94|10
1621385380000|2021-05-19 00:49:40|22395|22275|22381.58|22261.58|22395|22275|22381.58|22261.58|10
1621385390000|2021-05-19 00:49:50|22380.74|22260.74|22369.12|22249.12|22380.74|22260.74|22369.12|22249.12|10
1621385400000|2021-05-19 00:50:00|22366.94|22246.94|22359.08|22239.08|22366.94|22246.94|22359.08|22239.08|10
1621385410000|2021-05-19 00:50:10|22359.77|22239.77|22349.56|22229.56|22359.77|22239.77|22349.56|22229.56|10
1621385420000|2021-05-19 00:50:20|22349.05|22229.05|22349.5|22229.5|22351.07|22231.07|22348.46|22228.46|10
1621385430000|2021-05-19 00:50:30|22349.36|22229.36|22349.64|22229.64|22350.13|22230.13|22348.98|22228.98|9
1621385440000|2021-05-19 00:50:40|22349.76|22229.76|22353.11|22233.11|22353.11|22233.11|22349.76|22229.76|10
1621385450000|2021-05-19 00:50:50|22352.93|22232.93|22354.83|22234.83|22355.52|22235.52|22352.93|22232.93|10
1621385460000|2021-05-19 00:51:00|22355.14|22235.14|22349.59|22229.59|22355.14|22235.14|22349.59|22229.59|10
1621385470000|2021-05-19 00:51:10|22351.27|22231.27|22355.08|22235.08|22355.08|22235.08|22349.54|22229.54|10
1621385480000|2021-05-19 00:51:20|22356.67|22236.67|22365.94|22245.94|22365.94|22245.94|22356.67|22236.67|10
1621385490000|2021-05-19 00:51:30|22365.92|22245.92|22368.31|22248.31|22369.71|22249.71|22365.92|22245.92|10
1621385500000|2021-05-19 00:51:40|22366.87|22246.87|22362.87|22242.87|22367.72|22247.72|22362.87|22242.87|10
1621385510000|2021-05-19 00:51:50|22362.35|22242.35|22361.03|22241.03|22362.35|22242.35|22359.69|22239.69|10
1621385520000|2021-05-19 00:52:00|22360.79|22240.79|22357.97|22237.97|22360.79|22240.79|22357.74|22237.74|10
1621385530000|2021-05-19 00:52:10|22357.53|22237.53|22358.93|22238.93|22358.93|22238.93|22356.34|22236.34|10
1621385540000|2021-05-19 00:52:20|22359.16|22239.16|22360.69|22240.69|22362.69|22242.69|22359.16|22239.16|10
1621385550000|2021-05-19 00:52:30|22361.72|22241.72|22363|22243|22363.25|22243.25|22361.15|22241.15|10
1621385560000|2021-05-19 00:52:40|22362.41|22242.41|22362.06|22242.06|22363.57|22243.57|22361.9|22241.9|9
1621385570000|2021-05-19 00:52:50|22363.19|22243.19|22368.96|22248.96|22368.96|22248.96|22363.19|22243.19|10
1621385580000|2021-05-19 00:53:00|22368.97|22248.97|22370.62|22250.62|22372|22252|22368.97|22248.97|10
1621385590000|2021-05-19 00:53:10|22373.04|22253.04|22372.75|22252.75|22374.37|22254.37|22372.63|22252.63|10
1621385600000|2021-05-19 00:53:20|22371.67|22251.67|22367.69|22247.69|22371.67|22251.67|22366.73|22246.73|10
1621385610000|2021-05-19 00:53:30|22365.95|22245.95|22347.74|22227.74|22365.95|22245.95|22347.74|22227.74|10
1621385620000|2021-05-19 00:53:40|22344.24|22224.24|22334.08|22214.08|22345.32|22225.32|22334.08|22214.08|10
1621385630000|2021-05-19 00:53:50|22335.04|22215.04|22338.4|22218.4|22341.06|22221.06|22335.04|22215.04|10
1621385640000|2021-05-19 00:54:00|22336.29|22216.29|22331|22211|22337.97|22217.97|22331|22211|10
1621385650000|2021-05-19 00:54:10|22330.59|22210.59|22353.33|22233.33|22353.33|22233.33|22330.59|22210.59|10
1621385660000|2021-05-19 00:54:20|22354.41|22234.41|22356.3|22236.3|22358.11|22238.11|22354.41|22234.41|10
1621385670000|2021-05-19 00:54:30|22355.5|22235.5|22356.04|22236.04|22356.04|22236.04|22351.61|22231.61|10
1621385680000|2021-05-19 00:54:40|22358.21|22238.21|22362.24|22242.24|22364.09|22244.09|22358.21|22238.21|10
1621385690000|2021-05-19 00:54:50|22360.65|22240.65|22349.7|22229.7|22360.65|22240.65|22349.7|22229.7|10
1621385700000|2021-05-19 00:55:00|22349.2|22229.2|22335.31|22215.31|22350.18|22230.18|22335.31|22215.31|10
1621385710000|2021-05-19 00:55:10|22334.76|22214.76|22332.04|22212.04|22335.47|22215.47|22331.71|22211.71|10
1621385720000|2021-05-19 00:55:20|22329.8|22209.8|22321.88|22201.88|22329.8|22209.8|22321.88|22201.88|10
1621385730000|2021-05-19 00:55:30|22321.28|22201.28|22310.05|22190.05|22321.28|22201.28|22309.03|22189.03|10
1621385740000|2021-05-19 00:55:40|22310.43|22190.43|22312.48|22192.48|22312.48|22192.48|22305.79|22185.79|10
1621385750000|2021-05-19 00:55:50|22313.18|22193.18|22314.46|22194.46|22316.38|22196.38|22313.18|22193.18|10
1621385760000|2021-05-19 00:56:00|22314.18|22194.18|22311.75|22191.75|22314.18|22194.18|22310.39|22190.39|10
1621385770000|2021-05-19 00:56:10|22311.18|22191.18|22302.12|22182.12|22311.18|22191.18|22302.12|22182.12|10
1621385780000|2021-05-19 00:56:20|22299.91|22179.91|22294.99|22174.99|22299.91|22179.91|22294.7|22174.7|10
1621385790000|2021-05-19 00:56:30|22295.51|22175.51|22291.19|22171.19|22296.03|22176.03|22291.19|22171.19|9
1621385800000|2021-05-19 00:56:40|22290.87|22170.87|22283.09|22163.09|22290.87|22170.87|22283.09|22163.09|10
1621385810000|2021-05-19 00:56:50|22283.22|22163.22|22281.32|22161.32|22283.29|22163.29|22279.26|22159.26|10
1621385820000|2021-05-19 00:57:00|22279.13|22159.13|22275.28|22155.28|22279.13|22159.13|22275.28|22155.28|10
1621385830000|2021-05-19 00:57:10|22274.55|22154.55|22272.33|22152.33|22274.55|22154.55|22271.25|22151.25|10
1621385840000|2021-05-19 00:57:20|22272.18|22152.18|22267.95|22147.95|22272.18|22152.18|22267.95|22147.95|10
1621385850000|2021-05-19 00:57:30|22268.65|22148.65|22272.27|22152.27|22272.27|22152.27|22266.7|22146.7|10
1621385860000|2021-05-19 00:57:40|22273.11|22153.11|22281.3|22161.3|22281.3|22161.3|22273.11|22153.11|10
1621385870000|2021-05-19 00:57:50|22282.47|22162.47|22299.49|22179.49|22299.49|22179.49|22282.47|22162.47|10
1621385880000|2021-05-19 00:58:00|22302.46|22182.46|22315.44|22195.44|22315.44|22195.44|22302.46|22182.46|10
1621385890000|2021-05-19 00:58:10|22314.17|22194.17|22324.5|22204.5|22324.5|22204.5|22314.17|22194.17|10
1621385900000|2021-05-19 00:58:20|22323.97|22203.97|22325.96|22205.96|22325.96|22205.96|22323.13|22203.13|10
1621385910000|2021-05-19 00:58:30|22329.05|22209.05|22334.49|22214.49|22338.98|22218.98|22329.05|22209.05|10
1621385920000|2021-05-19 00:58:40|22336.25|22216.25|22329.41|22209.41|22336.47|22216.47|22329.41|22209.41|10
1621385930000|2021-05-19 00:58:50|22328.04|22208.04|22323.91|22203.91|22328.04|22208.04|22323.83|22203.83|10
1621385940000|2021-05-19 00:59:00|22323.74|22203.74|22289.71|22169.71|22323.74|22203.74|22289.71|22169.71|10
1621385950000|2021-05-19 00:59:10|22288.37|22168.37|22274.34|22154.34|22288.37|22168.37|22274.34|22154.34|10
1621385960000|2021-05-19 00:59:20|22273.79|22153.79|22266.03|22146.03|22274.26|22154.26|22266.03|22146.03|10
1621385970000|2021-05-19 00:59:30|22265.31|22145.31|22259.37|22139.37|22265.31|22145.31|22259.37|22139.37|10
1621385980000|2021-05-19 00:59:40|22259.17|22139.17|22256.28|22136.28|22259.17|22139.17|22256.1|22136.1|9
1621385990000|2021-05-19 00:59:50|22256.34|22136.34|22255.69|22135.69|22257.68|22137.68|22255.69|22135.69|10
1621386000000|2021-05-19 01:00:00|22257.19|22137.19|22256.19|22136.19|22257.19|22137.19|22255.32|22135.32|10
1621386010000|2021-05-19 01:00:10|22254.75|22134.75|22254.32|22134.32|22256.49|22136.49|22254.32|22134.32|10
1621386020000|2021-05-19 01:00:20|22254.75|22134.75|22250.7|22130.7|22255.04|22135.04|22250.7|22130.7|10
1621386030000|2021-05-19 01:00:30|22249.47|22129.47|22244.11|22124.11|22249.47|22129.47|22244.11|22124.11|10
1621386040000|2021-05-19 01:00:40|22244.04|22124.04|22238.34|22118.34|22244.62|22124.62|22238.34|22118.34|10
1621386050000|2021-05-19 01:00:50|22239.49|22119.49|22234.65|22114.65|22239.53|22119.53|22234.65|22114.65|10
1621386060000|2021-05-19 01:01:00|22233.21|22113.21|22231.47|22111.47|22233.74|22113.74|22231.47|22111.47|10
1621386070000|2021-05-19 01:01:10|22231.48|22111.48|22232.12|22112.12|22232.12|22112.12|22229.53|22109.53|8
1621386080000|2021-05-19 01:01:20|22232.61|22112.61|22238.32|22118.32|22238.84|22118.84|22232.61|22112.61|10
1621386090000|2021-05-19 01:01:30|22239.78|22119.78|22242.31|22122.31|22243.41|22123.41|22239.78|22119.78|10
1621386100000|2021-05-19 01:01:40|22243.06|22123.06|22236.13|22116.13|22244.23|22124.23|22235.85|22115.85|10
1621386110000|2021-05-19 01:01:50|22235.07|22115.07|22236.02|22116.02|22236.02|22116.02|22234.75|22114.75|10
1621386120000|2021-05-19 01:02:00|22236.6|22116.6|22236.66|22116.66|22237.74|22117.74|22236.41|22116.41|9
1621386130000|2021-05-19 01:02:10|22235.87|22115.87|22230.86|22110.86|22235.87|22115.87|22230.86|22110.86|10
1621386140000|2021-05-19 01:02:20|22230.62|22110.62|22221.99|22101.99|22230.62|22110.62|22221.99|22101.99|10
1621386150000|2021-05-19 01:02:30|22222.44|22102.44|22221.41|22101.41|22222.44|22102.44|22220.01|22100.01|10
1621386160000|2021-05-19 01:02:40|22221.26|22101.26|22217.95|22097.95|22221.74|22101.74|22217.95|22097.95|10
1621386170000|2021-05-19 01:02:50|22217.1|22097.1|22207.33|22087.33|22217.1|22097.1|22207.33|22087.33|10
1621386180000|2021-05-19 01:03:00|22205.31|22085.31|22186.94|22066.94|22205.31|22085.31|22186.94|22066.94|10
1621386190000|2021-05-19 01:03:10|22184.5|22064.5|22167.17|22047.17|22184.5|22064.5|22167.17|22047.17|10
1621386200000|2021-05-19 01:03:20|22166.84|22046.84|22160.99|22040.99|22166.87|22046.87|22160.76|22040.76|10
1621386210000|2021-05-19 01:03:30|22163.27|22043.27|22168.5|22048.5|22168.93|22048.93|22163.27|22043.27|9
1621386220000|2021-05-19 01:03:40|22168.38|22048.38|22162.35|22042.35|22168.38|22048.38|22162.35|22042.35|10
1621386230000|2021-05-19 01:03:50|22161.49|22041.49|22157.81|22037.81|22162.17|22042.17|22157.81|22037.81|10
1621386240000|2021-05-19 01:04:00|22157.27|22037.27|22168.35|22048.35|22168.35|22048.35|22156.66|22036.66|9
1621386250000|2021-05-19 01:04:10|22172.13|22052.13|22189.4|22069.4|22189.4|22069.4|22172.13|22052.13|10
1621386260000|2021-05-19 01:04:20|22188.5|22068.5|22241.77|22121.77|22241.77|22121.77|22188.5|22068.5|10
1621386270000|2021-05-19 01:04:30|22242.76|22122.76|22248.15|22128.15|22248.63|22128.63|22242.76|22122.76|10
1621386280000|2021-05-19 01:04:40|22250.87|22130.87|22240.04|22120.04|22250.87|22130.87|22240.04|22120.04|9
1621386290000|2021-05-19 01:04:50|22238.68|22118.68|22227.35|22107.35|22238.68|22118.68|22226.39|22106.39|10
1621386300000|2021-05-19 01:05:00|22220.71|22100.71|22204.86|22084.86|22220.71|22100.71|22204.86|22084.86|10
1621386310000|2021-05-19 01:05:10|22205.08|22085.08|22195.59|22075.59|22205.08|22085.08|22195.39|22075.39|10
1621386320000|2021-05-19 01:05:20|22196.15|22076.15|22190.62|22070.62|22196.51|22076.51|22190.49|22070.49|10
1621386330000|2021-05-19 01:05:30|22189.71|22069.71|22186.21|22066.21|22189.84|22069.84|22186.21|22066.21|10
1621386340000|2021-05-19 01:05:40|22185.59|22065.59|22178.19|22058.19|22185.59|22065.59|22178.19|22058.19|10
1621386350000|2021-05-19 01:05:50|22176.57|22056.57|22179.44|22059.44|22180.32|22060.32|22176.57|22056.57|10
1621386360000|2021-05-19 01:06:00|22179.95|22059.95|22175.52|22055.52|22179.95|22059.95|22175.42|22055.42|10
1621386370000|2021-05-19 01:06:10|22176.24|22056.24|22173.17|22053.17|22176.24|22056.24|22173.17|22053.17|10
1621386380000|2021-05-19 01:06:20|22173.91|22053.91|22181.16|22061.16|22181.6|22061.6|22173.32|22053.32|10
1621386390000|2021-05-19 01:06:30|22181.55|22061.55|22168.59|22048.59|22181.55|22061.55|22168.59|22048.59|10
1621386400000|2021-05-19 01:06:40|22165.97|22045.97|22153.23|22033.23|22165.97|22045.97|22153.23|22033.23|10
1621386410000|2021-05-19 01:06:50|22152.89|22032.89|22155.04|22035.04|22155.24|22035.24|22152.77|22032.77|10
1621386420000|2021-05-19 01:07:00|22155.22|22035.22|22150.39|22030.39|22155.22|22035.22|22150.39|22030.39|10
1621386430000|2021-05-19 01:07:10|22147.15|22027.15|22136.9|22016.9|22147.15|22027.15|22136.9|22016.9|10
1621386440000|2021-05-19 01:07:20|22136.78|22016.78|22134.76|22014.76|22136.78|22016.78|22133.8|22013.8|9
1621386450000|2021-05-19 01:07:30|22133.86|22013.86|22126.46|22006.46|22133.86|22013.86|22126.21|22006.21|10
1621386460000|2021-05-19 01:07:40|22126.21|22006.21|22128.92|22008.92|22129.87|22009.87|22126.21|22006.21|10
1621386470000|2021-05-19 01:07:50|22129.02|22009.02|22130.26|22010.26|22130.26|22010.26|22128.64|22008.64|10
1621386480000|2021-05-19 01:08:00|22129.36|22009.36|22129.36|22009.36|22129.36|22009.36|22128.08|22008.08|10
1621386490000|2021-05-19 01:08:10|22129.4|22009.4|22122.87|22002.87|22129.83|22009.83|22122.87|22002.87|10
1621386500000|2021-05-19 01:08:20|22122.01|22002.01|22115.9|21995.9|22122.01|22002.01|22115.09|21995.09|10
1621386510000|2021-05-19 01:08:30|22116.16|21996.16|22116.04|21996.04|22119.86|21999.86|22116.04|21996.04|10
1621386520000|2021-05-19 01:08:40|22116.07|21996.07|22112.72|21992.72|22116.07|21996.07|22112.15|21992.15|10
1621386530000|2021-05-19 01:08:50|22113.24|21993.24|22111.7|21991.7|22115.47|21995.47|22111.7|21991.7|10
1621386540000|2021-05-19 01:09:00|22109.86|21989.86|22104.47|21984.47|22109.86|21989.86|22104.47|21984.47|10
1621386550000|2021-05-19 01:09:10|22104.48|21984.48|22100.81|21980.81|22104.48|21984.48|22099.3|21979.3|10
1621386560000|2021-05-19 01:09:20|22100.9|21980.9|22094.64|21974.64|22101.19|21981.19|22094.64|21974.64|10
1621386570000|2021-05-19 01:09:30|22093.15|21973.15|22085.27|21965.27|22093.15|21973.15|22085.27|21965.27|10
1621386580000|2021-05-19 01:09:40|22086.44|21966.44|22083.09|21963.09|22086.66|21966.66|22083.09|21963.09|10
1621386590000|2021-05-19 01:09:50|22082.32|21962.32|22079.5|21959.5|22083.06|21963.06|22079.5|21959.5|10
1621386600000|2021-05-19 01:10:00|22079.14|21959.14|22079.68|21959.68|22080.33|21960.33|22078.7|21958.7|10
1621386610000|2021-05-19 01:10:10|22078.82|21958.82|22067.85|21947.85|22078.82|21958.82|22067.2|21947.2|10
1621386620000|2021-05-19 01:10:20|22067.87|21947.87|22057.82|21937.82|22067.87|21947.87|22057.82|21937.82|10
1621386630000|2021-05-19 01:10:30|22057.02|21937.02|22043.04|21923.04|22057.02|21937.02|22043.04|21923.04|10
1621386640000|2021-05-19 01:10:40|22041.47|21921.47|22016.35|21896.35|22041.47|21921.47|22016.35|21896.35|10
1621386650000|2021-05-19 01:10:50|22014.98|21894.98|22005.38|21885.38|22014.98|21894.98|22003.49|21883.49|10
1621386660000|2021-05-19 01:11:00|22005.02|21885.02|22009.03|21889.03|22014.91|21894.91|22005.02|21885.02|10
1621386670000|2021-05-19 01:11:10|22008.37|21888.37|21989.45|21869.45|22008.37|21888.37|21989.45|21869.45|10
1621386680000|2021-05-19 01:11:20|21986.22|21866.22|21982.62|21862.62|21987.5|21867.5|21978.3|21858.3|10
1621386690000|2021-05-19 01:11:30|21985.16|21865.16|21990.82|21870.82|21990.82|21870.82|21983.8|21863.8|10
1621386700000|2021-05-19 01:11:40|21992.27|21872.27|22002.9|21882.9|22002.9|21882.9|21992.27|21872.27|10
1621386710000|2021-05-19 01:11:50|22006.05|21886.05|22062.67|21942.67|22062.67|21942.67|22006.05|21886.05|10
1621386720000|2021-05-19 01:12:00|22066.58|21946.58|22084.3|21964.3|22085.19|21965.19|22066.58|21946.58|10
1621386730000|2021-05-19 01:12:10|22084.93|21964.93|22082.72|21962.72|22085.03|21965.03|22081.99|21961.99|10
1621386740000|2021-05-19 01:12:20|22083.02|21963.02|22069.75|21949.75|22083.02|21963.02|22069.75|21949.75|10
1621386750000|2021-05-19 01:12:30|22068.46|21948.46|22056.47|21936.47|22068.46|21948.46|22056.47|21936.47|10
1621386760000|2021-05-19 01:12:40|22048.61|21928.61|22035.21|21915.21|22048.61|21928.61|22032.97|21912.97|10
1621386770000|2021-05-19 01:12:50|22036.56|21916.56|22034.38|21914.38|22037.63|21917.63|22034.38|21914.38|10
1621386780000|2021-05-19 01:13:00|22033.82|21913.82|22038.63|21918.63|22038.63|21918.63|22032.16|21912.16|10
1621386790000|2021-05-19 01:13:10|22038.23|21918.23|22052.55|21932.55|22052.55|21932.55|22038.23|21918.23|10
1621386800000|2021-05-19 01:13:20|22054.25|21934.25|22051.11|21931.11|22057.98|21937.98|22051.11|21931.11|10
1621386810000|2021-05-19 01:13:30|22050.2|21930.2|22033.76|21913.76|22050.2|21930.2|22033.61|21913.61|10
1621386820000|2021-05-19 01:13:40|22034.13|21914.13|22026.98|21906.98|22034.13|21914.13|22026.98|21906.98|10
1621386830000|2021-05-19 01:13:50|22027.44|21907.44|22019.35|21899.35|22027.58|21907.58|22019.35|21899.35|10
1621386840000|2021-05-19 01:14:00|22012.17|21892.17|22010.88|21890.88|22012.17|21892.17|22009.11|21889.11|10
1621386850000|2021-05-19 01:14:10|22011.09|21891.09|22001.28|21881.28|22012.32|21892.32|22001.28|21881.28|10
1621386860000|2021-05-19 01:14:20|22000.81|21880.81|21993.09|21873.09|22000.81|21880.81|21992.46|21872.46|10
1621386870000|2021-05-19 01:14:30|21993.49|21873.49|21988.28|21868.28|21994.09|21874.09|21988.28|21868.28|10
1621386880000|2021-05-19 01:14:40|21987.26|21867.26|21983.77|21863.77|21987.47|21867.47|21983.77|21863.77|10
1621386890000|2021-05-19 01:14:50|21983.81|21863.81|21978.61|21858.61|21985.5|21865.5|21978.61|21858.61|10
1621386900000|2021-05-19 01:15:00|21978.78|21858.78|21962.96|21842.96|21984.2|21864.2|21962.96|21842.96|10
1621386910000|2021-05-19 01:15:10|21960.78|21840.78|21978.61|21858.61|21979.25|21859.25|21960.33|21840.33|10
1621386920000|2021-05-19 01:15:20|21978.02|21858.02|21983.59|21863.59|21983.59|21863.59|21977.31|21857.31|10
1621386930000|2021-05-19 01:15:30|21984.38|21864.38|21986.7|21866.7|21986.7|21866.7|21983.95|21863.95|10
1621386940000|2021-05-19 01:15:40|21987.97|21867.97|22008.97|21888.97|22008.97|21888.97|21987.97|21867.97|10
1621386950000|2021-05-19 01:15:50|22015.79|21895.79|21993.29|21873.29|22018.01|21898.01|21993.29|21873.29|10
1621386960000|2021-05-19 01:16:00|21987.51|21867.51|21975.48|21855.48|21987.59|21867.59|21975.48|21855.48|10
1621386970000|2021-05-19 01:16:10|21975.24|21855.24|21972.77|21852.77|21975.24|21855.24|21972.77|21852.77|10
1621386980000|2021-05-19 01:16:20|21971.33|21851.33|21964.85|21844.85|21971.33|21851.33|21961.5|21841.5|10
1621386990000|2021-05-19 01:16:30|21965.87|21845.87|21967.46|21847.46|21967.46|21847.46|21965.17|21845.17|10
1621387000000|2021-05-19 01:16:40|21966.92|21846.92|21967.79|21847.79|21967.79|21847.79|21965.84|21845.84|10
1621387010000|2021-05-19 01:16:50|21968.13|21848.13|21972.47|21852.47|21975.04|21855.04|21968.13|21848.13|10
1621387020000|2021-05-19 01:17:00|21968.42|21848.42|21947.74|21827.74|21968.9|21848.9|21947.74|21827.74|10
1621387030000|2021-05-19 01:17:10|21945.4|21825.4|21928.99|21808.99|21945.4|21825.4|21928.99|21808.99|10
1621387040000|2021-05-19 01:17:20|21923.96|21803.96|21917.73|21797.73|21923.96|21803.96|21917.73|21797.73|10
1621387050000|2021-05-19 01:17:30|21914.68|21794.68|21888.64|21768.64|21915.43|21795.43|21888.64|21768.64|10
1621387060000|2021-05-19 01:17:40|21891.89|21771.89|21865.55|21745.55|21891.89|21771.89|21865.55|21745.55|10
1621387070000|2021-05-19 01:17:50|21866.41|21746.41|21830.62|21710.62|21868.33|21748.33|21830.62|21710.62|10
1621387080000|2021-05-19 01:18:00|21828.6|21708.6|21781.39|21661.39|21831.93|21711.93|21781.39|21661.39|10
1621387090000|2021-05-19 01:18:10|21776.6|21656.6|21763.98|21643.98|21776.6|21656.6|21761.58|21641.58|10
1621387100000|2021-05-19 01:18:20|21764.87|21644.87|21791.5|21671.5|21792|21672|21763.73|21643.73|10
1621387110000|2021-05-19 01:18:30|21789.82|21669.82|21779.37|21659.37|21806.92|21686.92|21772.97|21652.97|10
1621387120000|2021-05-19 01:18:40|21783.08|21663.08|21822.63|21702.63|21832.09|21712.09|21776.26|21656.26|10
1621387130000|2021-05-19 01:18:50|21830.49|21710.49|21777.31|21657.31|21830.49|21710.49|21777.31|21657.31|10
1621387140000|2021-05-19 01:19:00|21776.73|21656.73|21742.77|21622.77|21776.73|21656.73|21742.77|21622.77|10
1621387150000|2021-05-19 01:19:10|21740.41|21620.41|21721.46|21601.46|21740.41|21620.41|21721.46|21601.46|10
1621387160000|2021-05-19 01:19:20|21720.4|21600.4|21702.39|21582.39|21720.83|21600.83|21702.09|21582.09|10
1621387170000|2021-05-19 01:19:30|21700.7|21580.7|21716.64|21596.64|21717.44|21597.44|21700.7|21580.7|9
1621387180000|2021-05-19 01:19:40|21725.98|21605.98|21748.45|21628.45|21748.45|21628.45|21725.98|21605.98|10
1621387190000|2021-05-19 01:19:50|21764.07|21644.07|21783.65|21663.65|21789.43|21669.43|21764.07|21644.07|10
1621387200000|2021-05-19 01:20:00|21779.11|21659.11|21738.94|21618.94|21779.11|21659.11|21738.94|21618.94|10
1621387210000|2021-05-19 01:20:10|21743.93|21623.93|21752.43|21632.43|21757.46|21637.46|21743.93|21623.93|10
1621387220000|2021-05-19 01:20:20|21749.54|21629.54|21736.77|21616.77|21749.54|21629.54|21736.77|21616.77|10
1621387230000|2021-05-19 01:20:30|21735.1|21615.1|21711.3|21591.3|21735.1|21615.1|21711.3|21591.3|10
1621387240000|2021-05-19 01:20:40|21706.02|21586.02|21690.31|21570.31|21706.02|21586.02|21690.31|21570.31|10
1621387250000|2021-05-19 01:20:50|21688.06|21568.06|21667.02|21547.02|21688.06|21568.06|21667.02|21547.02|10
1621387260000|2021-05-19 01:21:00|21664.02|21544.02|21661.54|21541.54|21664.02|21544.02|21657.54|21537.54|10
1621387270000|2021-05-19 01:21:10|21663.68|21543.68|21643.62|21523.62|21666.65|21546.65|21643.62|21523.62|10
1621387280000|2021-05-19 01:21:20|21640.48|21520.48|21652.66|21532.66|21652.66|21532.66|21640.48|21520.48|10
1621387290000|2021-05-19 01:21:30|21656.89|21536.89|21654|21534|21662.01|21542.01|21653.67|21533.67|10
1621387300000|2021-05-19 01:21:40|21652.34|21532.34|21633.63|21513.63|21652.34|21532.34|21633.63|21513.63|10
1621387310000|2021-05-19 01:21:50|21633.54|21513.54|21611.29|21491.29|21633.54|21513.54|21611.29|21491.29|10
1621387320000|2021-05-19 01:22:00|21608.81|21488.81|21584.4|21464.4|21608.81|21488.81|21583.95|21463.95|10
1621387330000|2021-05-19 01:22:10|21586.41|21466.41|21602.36|21482.36|21603.82|21483.82|21585.37|21465.37|10
1621387340000|2021-05-19 01:22:20|21596.35|21476.35|21554.57|21434.57|21596.35|21476.35|21554.57|21434.57|10
1621387350000|2021-05-19 01:22:30|21545.98|21425.98|21547.61|21427.61|21547.61|21427.61|21542.55|21422.55|10
1621387360000|2021-05-19 01:22:40|21551.67|21431.67|21562.91|21442.91|21565.21|21445.21|21551.67|21431.67|10
1621387370000|2021-05-19 01:22:50|21563.37|21443.37|21601.03|21481.03|21602.56|21482.56|21563.37|21443.37|10
1621387380000|2021-05-19 01:23:00|21602.44|21482.44|21646.67|21526.67|21646.67|21526.67|21602.44|21482.44|10
1621387390000|2021-05-19 01:23:10|21650.88|21530.88|21668.83|21548.83|21675.71|21555.71|21650.88|21530.88|10
1621387400000|2021-05-19 01:23:20|21669.95|21549.95|21652.18|21532.18|21669.95|21549.95|21650.83|21530.83|10
1621387410000|2021-05-19 01:23:30|21652.48|21532.48|21645.99|21525.99|21652.48|21532.48|21645.2|21525.2|10
1621387420000|2021-05-19 01:23:40|21646.1|21526.1|21658.29|21538.29|21658.29|21538.29|21646.1|21526.1|10
1621387430000|2021-05-19 01:23:50|21658.79|21538.79|21655.64|21535.64|21661.45|21541.45|21655.5|21535.5|10
1621387440000|2021-05-19 01:24:00|21655.35|21535.35|21653.16|21533.16|21659.1|21539.1|21653.16|21533.16|10
1621387450000|2021-05-19 01:24:10|21647.21|21527.21|21628.8|21508.8|21647.21|21527.21|21628.8|21508.8|10
1621387460000|2021-05-19 01:24:20|21620.57|21500.57|21590.71|21470.71|21620.57|21500.57|21590.23|21470.23|10
1621387470000|2021-05-19 01:24:30|21595.64|21475.64|21601.13|21481.13|21607.49|21487.49|21595.05|21475.05|10
1621387480000|2021-05-19 01:24:40|21606.95|21486.95|21612.53|21492.53|21612.53|21492.53|21606.72|21486.72|10
1621387490000|2021-05-19 01:24:50|21613.55|21493.55|21604.73|21484.73|21615.07|21495.07|21604.73|21484.73|10
1621387500000|2021-05-19 01:25:00|21600.12|21480.12|21613.14|21493.14|21613.14|21493.14|21598.83|21478.83|10
1621387510000|2021-05-19 01:25:10|21621.65|21501.65|21630.08|21510.08|21630.08|21510.08|21621.65|21501.65|10
1621387520000|2021-05-19 01:25:20|21633.82|21513.82|21628.06|21508.06|21635.23|21515.23|21627.02|21507.02|10
1621387530000|2021-05-19 01:25:30|21631.44|21511.44|21631.88|21511.88|21631.88|21511.88|21628.37|21508.37|10
1621387540000|2021-05-19 01:25:40|21631.16|21511.16|21646.66|21526.66|21646.66|21526.66|21631.16|21511.16|10
1621387550000|2021-05-19 01:25:50|21649.24|21529.24|21665.62|21545.62|21665.62|21545.62|21649.24|21529.24|10
1621387560000|2021-05-19 01:26:00|21668.61|21548.61|21675.76|21555.76|21675.76|21555.76|21668.61|21548.61|10
1621387570000|2021-05-19 01:26:10|21676.5|21556.5|21668.57|21548.57|21677.46|21557.46|21668.2|21548.2|10
1621387580000|2021-05-19 01:26:20|21666.45|21546.45|21659.5|21539.5|21666.45|21546.45|21659.5|21539.5|10
1621387590000|2021-05-19 01:26:30|21658.27|21538.27|21657.67|21537.67|21660.39|21540.39|21655.76|21535.76|10
1621387600000|2021-05-19 01:26:40|21653.72|21533.72|21654.03|21534.03|21655.48|21535.48|21651.28|21531.28|10
1621387610000|2021-05-19 01:26:50|21653.59|21533.59|21657.34|21537.34|21657.34|21537.34|21653.13|21533.13|10
1621387620000|2021-05-19 01:27:00|21657.46|21537.46|21657.43|21537.43|21657.95|21537.95|21655.59|21535.59|10
1621387630000|2021-05-19 01:27:10|21658.32|21538.32|21664.7|21544.7|21665.26|21545.26|21658.27|21538.27|10
1621387640000|2021-05-19 01:27:20|21665.12|21545.12|21664.19|21544.19|21665.12|21545.12|21661.38|21541.38|10
1621387650000|2021-05-19 01:27:30|21667.07|21547.07|21680.57|21560.57|21680.57|21560.57|21667.07|21547.07|10
1621387660000|2021-05-19 01:27:40|21685.76|21565.76|21695.64|21575.64|21695.64|21575.64|21685.76|21565.76|10
1621387670000|2021-05-19 01:27:50|21697.32|21577.32|21696.37|21576.37|21698.91|21578.91|21694.87|21574.87|10
1621387680000|2021-05-19 01:28:00|21698.29|21578.29|21713.33|21593.33|21713.33|21593.33|21698.29|21578.29|10
1621387690000|2021-05-19 01:28:10|21713.22|21593.22|21710.47|21590.47|21713.22|21593.22|21709.72|21589.72|10
1621387700000|2021-05-19 01:28:20|21710.15|21590.15|21697.36|21577.36|21711.96|21591.96|21697.36|21577.36|10
1621387710000|2021-05-19 01:28:30|21693.13|21573.13|21692.57|21572.57|21693.13|21573.13|21688.54|21568.54|9
1621387720000|2021-05-19 01:28:40|21693.94|21573.94|21684.7|21564.7|21693.94|21573.94|21684.7|21564.7|10
1621387730000|2021-05-19 01:28:50|21683.99|21563.99|21679.61|21559.61|21684.08|21564.08|21677.47|21557.47|10
1621387740000|2021-05-19 01:29:00|21678.24|21558.24|21664.86|21544.86|21678.24|21558.24|21664.86|21544.86|10
1621387750000|2021-05-19 01:29:10|21660.67|21540.67|21638.3|21518.3|21660.67|21540.67|21638.3|21518.3|10
1621387760000|2021-05-19 01:29:20|21635.41|21515.41|21625.88|21505.88|21635.41|21515.41|21624.01|21504.01|10
1621387770000|2021-05-19 01:29:30|21627.67|21507.67|21631.59|21511.59|21632.07|21512.07|21627.67|21507.67|10
1621387780000|2021-05-19 01:29:40|21633.07|21513.07|21620.18|21500.18|21633.12|21513.12|21619.08|21499.08|10
1621387790000|2021-05-19 01:29:50|21618.85|21498.85|21608.89|21488.89|21621.08|21501.08|21608.89|21488.89|10
1621387800000|2021-05-19 01:30:00|21608.53|21488.53|21592.23|21472.23|21608.53|21488.53|21592.23|21472.23|10
1621387810000|2021-05-19 01:30:10|21589.96|21469.96|21580.84|21460.84|21589.97|21469.97|21579.75|21459.75|10
1621387820000|2021-05-19 01:30:20|21580.61|21460.61|21583.47|21463.47|21584.34|21464.34|21580.61|21460.61|10
1621387830000|2021-05-19 01:30:30|21584.99|21464.99|21638.49|21518.49|21638.49|21518.49|21584.99|21464.99|10
1621387840000|2021-05-19 01:30:40|21648.87|21528.87|21665.52|21545.52|21665.52|21545.52|21648.87|21528.87|10
1621387850000|2021-05-19 01:30:50|21669.64|21549.64|21683.7|21563.7|21683.96|21563.96|21669.64|21549.64|10
1621387860000|2021-05-19 01:31:00|21683.57|21563.57|21681.1|21561.1|21686.38|21566.38|21680.69|21560.69|10
1621387870000|2021-05-19 01:31:10|21679.78|21559.78|21671.96|21551.96|21680.64|21560.64|21671.96|21551.96|10
1621387880000|2021-05-19 01:31:20|21669.77|21549.77|21658.5|21538.5|21669.77|21549.77|21658.5|21538.5|10
1621387890000|2021-05-19 01:31:30|21650.53|21530.53|21622.07|21502.07|21650.53|21530.53|21620.48|21500.48|10
1621387900000|2021-05-19 01:31:40|21624.1|21504.1|21607.42|21487.42|21624.1|21504.1|21607.42|21487.42|10
1621387910000|2021-05-19 01:31:50|21605.02|21485.02|21600.14|21480.14|21605.25|21485.25|21595.44|21475.44|10
1621387920000|2021-05-19 01:32:00|21601.76|21481.76|21594.09|21474.09|21601.76|21481.76|21594.09|21474.09|10
1621387930000|2021-05-19 01:32:10|21592.42|21472.42|21592.06|21472.06|21592.42|21472.42|21587.77|21467.77|10
1621387940000|2021-05-19 01:32:20|21596.98|21476.98|21605.41|21485.41|21606.54|21486.54|21596.98|21476.98|10
1621387950000|2021-05-19 01:32:30|21600.58|21480.58|21589.64|21469.64|21600.58|21480.58|21587.68|21467.68|10
1621387960000|2021-05-19 01:32:40|21592.69|21472.69|21593.16|21473.16|21596.14|21476.14|21592.69|21472.69|10
1621387970000|2021-05-19 01:32:50|21586.38|21466.38|21583.74|21463.74|21587.13|21467.13|21581.97|21461.97|10
1621387980000|2021-05-19 01:33:00|21584.99|21464.99|21577.45|21457.45|21584.99|21464.99|21577.25|21457.25|10
1621387990000|2021-05-19 01:33:10|21579.69|21459.69|21585.34|21465.34|21585.81|21465.81|21579.69|21459.69|10
1621388000000|2021-05-19 01:33:20|21583.86|21463.86|21573.3|21453.3|21583.86|21463.86|21572.8|21452.8|10
1621388010000|2021-05-19 01:33:30|21574.96|21454.96|21575.6|21455.6|21576.53|21456.53|21574.76|21454.76|10
1621388020000|2021-05-19 01:33:40|21575.12|21455.12|21571.56|21451.56|21575.5|21455.5|21571.56|21451.56|10
1621388030000|2021-05-19 01:33:50|21570.68|21450.68|21568.05|21448.05|21570.68|21450.68|21567.84|21447.84|10
1621388040000|2021-05-19 01:34:00|21565.84|21445.84|21566.77|21446.77|21566.77|21446.77|21561.89|21441.89|10
1621388050000|2021-05-19 01:34:10|21568.33|21448.33|21567.94|21447.94|21569.22|21449.22|21566.89|21446.89|10
1621388060000|2021-05-19 01:34:20|21569.07|21449.07|21557.55|21437.55|21569.07|21449.07|21556.95|21436.95|10
1621388070000|2021-05-19 01:34:30|21556.02|21436.02|21556.96|21436.96|21558.01|21438.01|21554.41|21434.41|9
1621388080000|2021-05-19 01:34:40|21558.34|21438.34|21552.87|21432.87|21558.34|21438.34|21551.21|21431.21|10
1621388090000|2021-05-19 01:34:50|21552.36|21432.36|21549.21|21429.21|21552.98|21432.98|21548.02|21428.02|10
1621388100000|2021-05-19 01:35:00|21549.48|21429.48|21536.36|21416.36|21549.48|21429.48|21536.36|21416.36|10
1621388110000|2021-05-19 01:35:10|21533.97|21413.97|21528.55|21408.55|21536.79|21416.79|21528.55|21408.55|10
1621388120000|2021-05-19 01:35:20|21527.71|21407.71|21520.03|21400.03|21527.71|21407.71|21517.71|21397.71|10
1621388130000|2021-05-19 01:35:30|21518.79|21398.79|21490.98|21370.98|21518.79|21398.79|21490.98|21370.98|10
1621388140000|2021-05-19 01:35:40|21491.94|21371.94|21486.63|21366.63|21496.21|21376.21|21486.63|21366.63|10
1621388150000|2021-05-19 01:35:50|21485.98|21365.98|21459.83|21339.83|21487.27|21367.27|21459.83|21339.83|10
1621388160000|2021-05-19 01:36:00|21456.81|21336.81|21437.76|21317.76|21456.81|21336.81|21437.76|21317.76|10
1621388170000|2021-05-19 01:36:10|21436.46|21316.46|21421.73|21301.73|21436.46|21316.46|21421.73|21301.73|10
1621388180000|2021-05-19 01:36:20|21418.87|21298.87|21406.91|21286.91|21418.87|21298.87|21406.91|21286.91|10
1621388190000|2021-05-19 01:36:30|21408.02|21288.02|21408.23|21288.23|21410.84|21290.84|21404.58|21284.58|10
1621388200000|2021-05-19 01:36:40|21411.29|21291.29|21425.49|21305.49|21427.4|21307.4|21411.29|21291.29|10
1621388210000|2021-05-19 01:36:50|21429.31|21309.31|21408.49|21288.49|21429.31|21309.31|21408.4|21288.4|10
1621388220000|2021-05-19 01:37:00|21405.34|21285.34|21403.12|21283.12|21412.89|21292.89|21403.12|21283.12|10
1621388230000|2021-05-19 01:37:10|21403.02|21283.02|21413.02|21293.02|21413.02|21293.02|21403.02|21283.02|10
1621388240000|2021-05-19 01:37:20|21408.09|21288.09|21389.98|21269.98|21408.09|21288.09|21389.98|21269.98|10
1621388250000|2021-05-19 01:37:30|21388.45|21268.45|21366.97|21246.97|21388.45|21268.45|21366.97|21246.97|10
1621388260000|2021-05-19 01:37:40|21363.55|21243.55|21346.73|21226.73|21363.55|21243.55|21346.73|21226.73|10
1621388270000|2021-05-19 01:37:50|21346.22|21226.22|21336.43|21216.43|21346.22|21226.22|21336.43|21216.43|10
1621388280000|2021-05-19 01:38:00|21335.28|21215.28|21327.9|21207.9|21335.38|21215.38|21326.37|21206.37|10
1621388290000|2021-05-19 01:38:10|21326.39|21206.39|21299.19|21179.19|21326.39|21206.39|21299.19|21179.19|10
1621388300000|2021-05-19 01:38:20|21296.91|21176.91|21305.35|21185.35|21307.41|21187.41|21296.91|21176.91|10
1621388310000|2021-05-19 01:38:30|21314.2|21194.2|21350.68|21230.68|21354.89|21234.89|21314.2|21194.2|10
1621388320000|2021-05-19 01:38:40|21351.28|21231.28|21345.87|21225.87|21351.28|21231.28|21342.21|21222.21|10
1621388330000|2021-05-19 01:38:50|21343.53|21223.53|21325.87|21205.87|21343.53|21223.53|21325.87|21205.87|10
1621388340000|2021-05-19 01:39:00|21324.84|21204.84|21337.29|21217.29|21337.29|21217.29|21324.58|21204.58|10
1621388350000|2021-05-19 01:39:10|21340.26|21220.26|21354.89|21234.89|21354.89|21234.89|21340.26|21220.26|10
1621388360000|2021-05-19 01:39:20|21357.31|21237.31|21380.79|21260.79|21380.79|21260.79|21355.21|21235.21|9
1621388370000|2021-05-19 01:39:30|21384.76|21264.76|21409.41|21289.41|21409.41|21289.41|21384.76|21264.76|10
1621388380000|2021-05-19 01:39:40|21413.92|21293.92|21432.02|21312.02|21432.02|21312.02|21413.92|21293.92|9
1621388390000|2021-05-19 01:39:50|21434.03|21314.03|21449.71|21329.71|21449.71|21329.71|21434.03|21314.03|10
1621388400000|2021-05-19 01:40:00|21451.02|21331.02|21453.08|21333.08|21455.3|21335.3|21450.33|21330.33|10
1621388410000|2021-05-19 01:40:10|21455.36|21335.36|21463.34|21343.34|21463.34|21343.34|21453.34|21333.34|10
1621388420000|2021-05-19 01:40:20|21463.57|21343.57|21465.56|21345.56|21465.56|21345.56|21463.2|21343.2|10
1621388430000|2021-05-19 01:40:30|21465.26|21345.26|21479.54|21359.54|21479.54|21359.54|21465.26|21345.26|10
1621388440000|2021-05-19 01:40:40|21481.98|21361.98|21482.13|21362.13|21484.09|21364.09|21477.78|21357.78|10
1621388450000|2021-05-19 01:40:50|21482.46|21362.46|21489.14|21369.14|21489.14|21369.14|21482.46|21362.46|10
1621388460000|2021-05-19 01:41:00|21488.05|21368.05|21485.75|21365.75|21489.24|21369.24|21485.75|21365.75|10
1621388470000|2021-05-19 01:41:10|21484.62|21364.62|21464.89|21344.89|21484.68|21364.68|21464.89|21344.89|10
1621388480000|2021-05-19 01:41:20|21460.1|21340.1|21431.86|21311.86|21460.1|21340.1|21428.03|21308.03|10
1621388490000|2021-05-19 01:41:30|21434.28|21314.28|21403.69|21283.69|21434.28|21314.28|21403.59|21283.59|10
1621388500000|2021-05-19 01:41:40|21401.9|21281.9|21374.06|21254.06|21401.9|21281.9|21374.06|21254.06|10
1621388510000|2021-05-19 01:41:50|21373.81|21253.81|21388.94|21268.94|21389.21|21269.21|21371.33|21251.33|10
1621388520000|2021-05-19 01:42:00|21391.67|21271.67|21425.3|21305.3|21425.3|21305.3|21391.67|21271.67|10
1621388530000|2021-05-19 01:42:10|21425.75|21305.75|21434.51|21314.51|21435.42|21315.42|21425.75|21305.75|10
1621388540000|2021-05-19 01:42:20|21433.24|21313.24|21444.03|21324.03|21444.03|21324.03|21433.24|21313.24|10
1621388550000|2021-05-19 01:42:30|21444.99|21324.99|21433.48|21313.48|21445.34|21325.34|21433.48|21313.48|10
1621388560000|2021-05-19 01:42:40|21429.89|21309.89|21399.36|21279.36|21429.89|21309.89|21399.36|21279.36|10
1621388570000|2021-05-19 01:42:50|21399.96|21279.96|21399.79|21279.79|21402.48|21282.48|21398.68|21278.68|10
1621388580000|2021-05-19 01:43:00|21400.28|21280.28|21405.66|21285.66|21405.66|21285.66|21398.37|21278.37|10
1621388590000|2021-05-19 01:43:10|21406.87|21286.87|21417.46|21297.46|21417.46|21297.46|21406.87|21286.87|10
1621388600000|2021-05-19 01:43:20|21418.58|21298.58|21410.59|21290.59|21418.58|21298.58|21409.9|21289.9|10
1621388610000|2021-05-19 01:43:30|21409.86|21289.86|21410.38|21290.38|21411.38|21291.38|21409.69|21289.69|10
1621388620000|2021-05-19 01:43:40|21410.3|21290.3|21415.74|21295.74|21415.74|21295.74|21409.05|21289.05|10
1621388630000|2021-05-19 01:43:50|21418.55|21298.55|21417.24|21297.24|21419.02|21299.02|21417.24|21297.24|10
1621388640000|2021-05-19 01:44:00|21416.97|21296.97|21415.64|21295.64|21418.33|21298.33|21415.59|21295.59|10
1621388650000|2021-05-19 01:44:10|21415.08|21295.08|21421.27|21301.27|21421.27|21301.27|21413.52|21293.52|10
1621388660000|2021-05-19 01:44:20|21418.77|21298.77|21423.93|21303.93|21425.38|21305.38|21418.77|21298.77|10
1621388670000|2021-05-19 01:44:30|21422.72|21302.72|21401.15|21281.15|21422.72|21302.72|21401.15|21281.15|10
1621388680000|2021-05-19 01:44:40|21396.35|21276.35|21356.41|21236.41|21396.35|21276.35|21356.41|21236.41|10
1621388690000|2021-05-19 01:44:50|21351.96|21231.96|21338.33|21218.33|21351.96|21231.96|21338.33|21218.33|10
1621388700000|2021-05-19 01:45:00|21339.01|21219.01|21339.5|21219.5|21339.57|21219.57|21337.05|21217.05|9
1621388710000|2021-05-19 01:45:10|21342.95|21222.95|21379.68|21259.68|21379.86|21259.86|21342.95|21222.95|10
1621388720000|2021-05-19 01:45:20|21381.75|21261.75|21388.55|21268.55|21390.54|21270.54|21380.92|21260.92|10
1621388730000|2021-05-19 01:45:30|21385.61|21265.61|21367.59|21247.59|21385.61|21265.61|21367.59|21247.59|10
1621388740000|2021-05-19 01:45:40|21367.71|21247.71|21345.73|21225.73|21367.71|21247.71|21345.16|21225.16|10
1621388750000|2021-05-19 01:45:50|21339.9|21219.9|21327.9|21207.9|21339.9|21219.9|21326.47|21206.47|10
1621388760000|2021-05-19 01:46:00|21324.72|21204.72|21322.27|21202.27|21324.72|21204.72|21321.93|21201.93|10
1621388770000|2021-05-19 01:46:10|21320.14|21200.14|21294.88|21174.88|21320.14|21200.14|21294.88|21174.88|10
1621388780000|2021-05-19 01:46:20|21295.41|21175.41|21286.97|21166.97|21295.41|21175.41|21286.91|21166.91|10
1621388790000|2021-05-19 01:46:30|21286.5|21166.5|21280.79|21160.79|21287.19|21167.19|21280.79|21160.79|10
1621388800000|2021-05-19 01:46:40|21281.16|21161.16|21274.46|21154.46|21281.16|21161.16|21274.46|21154.46|10
1621388810000|2021-05-19 01:46:50|21263.53|21143.53|21248.96|21128.96|21263.53|21143.53|21248.89|21128.89|10
1621388820000|2021-05-19 01:47:00|21246.42|21126.42|21239.19|21119.19|21246.42|21126.42|21239.19|21119.19|9
1621388830000|2021-05-19 01:47:10|21237.11|21117.11|21231.19|21111.19|21239.69|21119.69|21231.19|21111.19|10
1621388840000|2021-05-19 01:47:20|21230.85|21110.85|21194.35|21074.35|21230.85|21110.85|21194.35|21074.35|10
1621388850000|2021-05-19 01:47:30|21194.08|21074.08|21200.15|21080.15|21200.15|21080.15|21192.35|21072.35|10
1621388860000|2021-05-19 01:47:40|21192.32|21072.32|21183.35|21063.35|21194.41|21074.41|21183.35|21063.35|10
1621388870000|2021-05-19 01:47:50|21180.78|21060.78|21146.09|21026.09|21181.02|21061.02|21146.09|21026.09|10
1621388880000|2021-05-19 01:48:00|21137.93|21017.93|21129.72|21009.72|21137.93|21017.93|21129.14|21009.14|10
1621388890000|2021-05-19 01:48:10|21128.75|21008.75|21114.64|20994.64|21128.75|21008.75|21114.64|20994.64|10
1621388900000|2021-05-19 01:48:20|21114.6|20994.6|21131.29|21011.29|21131.29|21011.29|21112.67|20992.67|10
1621388910000|2021-05-19 01:48:30|21117.94|20997.94|21107.49|20987.49|21117.94|20997.94|21107.41|20987.41|10
1621388920000|2021-05-19 01:48:40|21105.09|20985.09|21106.95|20986.95|21109.68|20989.68|21098.35|20978.35|10
1621388930000|2021-05-19 01:48:50|21103.55|20983.55|21089.21|20969.21|21107.19|20987.19|21089.21|20969.21|10
1621388940000|2021-05-19 01:49:00|21088.71|20968.71|21025.27|20905.27|21088.71|20968.71|21025.27|20905.27|10
1621388950000|2021-05-19 01:49:10|21024.67|20904.67|21033.26|20913.26|21033.26|20913.26|21022.87|20902.87|10
1621388960000|2021-05-19 01:49:20|21039.4|20919.4|21077.41|20957.41|21077.41|20957.41|21039.4|20919.4|10
1621388970000|2021-05-19 01:49:30|21089.77|20969.77|21095.94|20975.94|21111.24|20991.24|21089.77|20969.77|10
1621388980000|2021-05-19 01:49:40|21093.39|20973.39|21071.15|20951.15|21093.39|20973.39|21071.15|20951.15|10
1621388990000|2021-05-19 01:49:50|21068.41|20948.41|21074.82|20954.82|21074.82|20954.82|21065.03|20945.03|10
1621389000000|2021-05-19 01:50:00|21075.03|20955.03|21087.1|20967.1|21087.1|20967.1|21073.95|20953.95|10
1621389010000|2021-05-19 01:50:10|21091.74|20971.74|21112.32|20992.32|21112.8|20992.8|21091.74|20971.74|10
1621389020000|2021-05-19 01:50:20|21110.97|20990.97|21097.61|20977.61|21111.28|20991.28|21097.61|20977.61|10
1621389030000|2021-05-19 01:50:30|21098.78|20978.78|21073.39|20953.39|21098.78|20978.78|21073.39|20953.39|10
1621389040000|2021-05-19 01:50:40|21068.79|20948.79|21042.76|20922.76|21068.79|20948.79|21040.92|20920.92|10
1621389050000|2021-05-19 01:50:50|21041.91|20921.91|21019.67|20899.67|21041.91|20921.91|21019.67|20899.67|10
1621389060000|2021-05-19 01:51:00|21018.82|20898.82|21007.78|20887.78|21018.82|20898.82|21007.78|20887.78|10
1621389070000|2021-05-19 01:51:10|21009.02|20889.02|20981.36|20861.36|21009.02|20889.02|20981.36|20861.36|10
1621389080000|2021-05-19 01:51:20|20980.26|20860.26|20973.65|20853.65|20980.26|20860.26|20972.87|20852.87|10
1621389090000|2021-05-19 01:51:30|20974.02|20854.02|20986.98|20866.98|20986.98|20866.98|20974.02|20854.02|10
1621389100000|2021-05-19 01:51:40|20987.82|20867.82|21007.62|20887.62|21010.24|20890.24|20987.82|20867.82|10
1621389110000|2021-05-19 01:51:50|21006.34|20886.34|21003.13|20883.13|21009.91|20889.91|21002.9|20882.9|10
1621389120000|2021-05-19 01:52:00|21003.29|20883.29|21010.03|20890.03|21010.65|20890.65|21003.29|20883.29|10
1621389130000|2021-05-19 01:52:10|21011.81|20891.81|21054.12|20934.12|21054.12|20934.12|21011.81|20891.81|10
1621389140000|2021-05-19 01:52:20|21055.58|20935.58|21120.48|21000.48|21120.48|21000.48|21055.58|20935.58|10
1621389150000|2021-05-19 01:52:30|21122.59|21002.59|21140.07|21020.07|21140.14|21020.14|21122.45|21002.45|10
1621389160000|2021-05-19 01:52:40|21140.15|21020.15|21146.53|21026.53|21147.46|21027.46|21140.15|21020.15|10
1621389170000|2021-05-19 01:52:50|21147.72|21027.72|21161.16|21041.16|21162.12|21042.12|21147.72|21027.72|10
1621389180000|2021-05-19 01:53:00|21163.43|21043.43|21183.01|21063.01|21183.01|21063.01|21163.43|21043.43|10
1621389190000|2021-05-19 01:53:10|21186.12|21066.12|21217.48|21097.48|21217.48|21097.48|21186.12|21066.12|10
1621389200000|2021-05-19 01:53:20|21217.73|21097.73|21258.55|21138.55|21258.55|21138.55|21217.73|21097.73|10
1621389210000|2021-05-19 01:53:30|21266.82|21146.82|21271.41|21151.41|21271.41|21151.41|21265.77|21145.77|10
1621389220000|2021-05-19 01:53:40|21275.15|21155.15|21279.56|21159.56|21280.49|21160.49|21275.15|21155.15|10
1621389230000|2021-05-19 01:53:50|21281.61|21161.61|21263.59|21143.59|21281.61|21161.61|21263.59|21143.59|10
1621389240000|2021-05-19 01:54:00|21262.5|21142.5|21295.77|21175.77|21295.77|21175.77|21262.5|21142.5|10
1621389250000|2021-05-19 01:54:10|21293.7|21173.7|21303.2|21183.2|21304.92|21184.92|21293.26|21173.26|10
1621389260000|2021-05-19 01:54:20|21302.76|21182.76|21280.79|21160.79|21302.76|21182.76|21280.79|21160.79|10
1621389270000|2021-05-19 01:54:30|21275.84|21155.84|21260.74|21140.74|21275.84|21155.84|21260.26|21140.26|10
1621389280000|2021-05-19 01:54:40|21260.92|21140.92|21247.78|21127.78|21262.65|21142.65|21247.78|21127.78|10
1621389290000|2021-05-19 01:54:50|21246.66|21126.66|21193.1|21073.1|21246.66|21126.66|21193.1|21073.1|10
1621389300000|2021-05-19 01:55:00|21191.1|21071.1|21173.45|21053.45|21191.1|21071.1|21173.45|21053.45|10
1621389310000|2021-05-19 01:55:10|21172.64|21052.64|21156.4|21036.4|21172.64|21052.64|21156.4|21036.4|10
1621389320000|2021-05-19 01:55:20|21160.91|21040.91|21220.54|21100.54|21220.54|21100.54|21160.91|21040.91|10
1621389330000|2021-05-19 01:55:30|21225.14|21105.14|21257.56|21137.56|21257.56|21137.56|21225.14|21105.14|9
1621389340000|2021-05-19 01:55:40|21257.86|21137.86|21273.92|21153.92|21273.92|21153.92|21257.86|21137.86|10
1621389350000|2021-05-19 01:55:50|21274.63|21154.63|21284.29|21164.29|21284.29|21164.29|21274.63|21154.63|10
1621389360000|2021-05-19 01:56:00|21285.59|21165.59|21286.5|21166.5|21288.33|21168.33|21285.59|21165.59|10
1621389370000|2021-05-19 01:56:10|21286.41|21166.41|21281.39|21161.39|21286.41|21166.41|21277.91|21157.91|10
1621389380000|2021-05-19 01:56:20|21284.12|21164.12|21301.95|21181.95|21301.95|21181.95|21284.12|21164.12|10
1621389390000|2021-05-19 01:56:30|21303.16|21183.16|21314.71|21194.71|21314.71|21194.71|21303.16|21183.16|10
1621389400000|2021-05-19 01:56:40|21315.17|21195.17|21332.17|21212.17|21332.17|21212.17|21315.17|21195.17|10
1621389410000|2021-05-19 01:56:50|21330.67|21210.67|21337.06|21217.06|21337.06|21217.06|21330|21210|10
1621389420000|2021-05-19 01:57:00|21337.04|21217.04|21354.17|21234.17|21354.76|21234.76|21337.04|21217.04|10
1621389430000|2021-05-19 01:57:10|21354.8|21234.8|21350.15|21230.15|21355.56|21235.56|21350.15|21230.15|10
1621389440000|2021-05-19 01:57:20|21349.17|21229.17|21314.77|21194.77|21349.17|21229.17|21314.77|21194.77|10
1621389450000|2021-05-19 01:57:30|21314.23|21194.23|21323.21|21203.21|21323.21|21203.21|21314.23|21194.23|10
1621389460000|2021-05-19 01:57:40|21321.84|21201.84|21322.41|21202.41|21324.78|21204.78|21321.07|21201.07|10
1621389470000|2021-05-19 01:57:50|21321.9|21201.9|21309.65|21189.65|21322.19|21202.19|21309.65|21189.65|10
1621389480000|2021-05-19 01:58:00|21309.63|21189.63|21301.43|21181.43|21310.86|21190.86|21301.43|21181.43|10
1621389490000|2021-05-19 01:58:10|21299.83|21179.83|21272.93|21152.93|21299.83|21179.83|21272.93|21152.93|10
1621389500000|2021-05-19 01:58:20|21271.81|21151.81|21220.05|21100.05|21271.81|21151.81|21220.05|21100.05|10
1621389510000|2021-05-19 01:58:30|21219.77|21099.77|21215.38|21095.38|21219.77|21099.77|21209.38|21089.38|10
1621389520000|2021-05-19 01:58:40|21216.38|21096.38|21230.96|21110.96|21231.64|21111.64|21216.38|21096.38|10
1621389530000|2021-05-19 01:58:50|21234.4|21114.4|21215.3|21095.3|21234.4|21114.4|21215.3|21095.3|10
1621389540000|2021-05-19 01:59:00|21208.94|21088.94|21213.97|21093.97|21213.97|21093.97|21203.86|21083.86|10
1621389550000|2021-05-19 01:59:10|21213.83|21093.83|21234.85|21114.85|21234.85|21114.85|21213.83|21093.83|10
1621389560000|2021-05-19 01:59:20|21236.12|21116.12|21265.75|21145.75|21265.75|21145.75|21236.12|21116.12|10
1621389570000|2021-05-19 01:59:30|21266|21146|21238.27|21118.27|21266|21146|21238.27|21118.27|10
1621389580000|2021-05-19 01:59:40|21237.37|21117.37|21220.9|21100.9|21237.37|21117.37|21220.9|21100.9|10
1621389590000|2021-05-19 01:59:50|21219.62|21099.62|21200.98|21080.98|21219.62|21099.62|21200.98|21080.98|10
1621389600000|2021-05-19 02:00:00|21202.72|21082.72|21180.79|21060.79|21204.04|21084.04|21180.79|21060.79|10
1621389610000|2021-05-19 02:00:10|21179.41|21059.41|21158.21|21038.21|21179.41|21059.41|21158.21|21038.21|10
1621389620000|2021-05-19 02:00:20|21158.38|21038.38|21186.48|21066.48|21186.48|21066.48|21158.38|21038.38|10
1621389630000|2021-05-19 02:00:30|21181.12|21061.12|21232.07|21112.07|21232.07|21112.07|21181.12|21061.12|10
1621389640000|2021-05-19 02:00:40|21233.91|21113.91|21282.4|21162.4|21282.4|21162.4|21233.91|21113.91|10
1621389650000|2021-05-19 02:00:50|21286.31|21166.31|21286.54|21166.54|21289.3|21169.3|21283.31|21163.31|10
1621389660000|2021-05-19 02:01:00|21287.19|21167.19|21303.34|21183.34|21303.34|21183.34|21287.19|21167.19|10
1621389670000|2021-05-19 02:01:10|21303.95|21183.95|21316.72|21196.72|21316.72|21196.72|21303.95|21183.95|10
1621389680000|2021-05-19 02:01:20|21314.88|21194.88|21339.88|21219.88|21339.88|21219.88|21314.88|21194.88|10
1621389690000|2021-05-19 02:01:30|21340.64|21220.64|21366.46|21246.46|21366.72|21246.72|21340.64|21220.64|10
1621389700000|2021-05-19 02:01:40|21366.71|21246.71|21365.48|21245.48|21367.01|21247.01|21359.48|21239.48|10
1621389710000|2021-05-19 02:01:50|21366.85|21246.85|21381.4|21261.4|21381.4|21261.4|21366.85|21246.85|10
1621389720000|2021-05-19 02:02:00|21382.68|21262.68|21403.53|21283.53|21403.53|21283.53|21382.68|21262.68|10
1621389730000|2021-05-19 02:02:10|21404.62|21284.62|21404.25|21284.25|21404.62|21284.62|21401.42|21281.42|10
1621389740000|2021-05-19 02:02:20|21402.02|21282.02|21422.83|21302.83|21422.88|21302.88|21402.02|21282.02|10
1621389750000|2021-05-19 02:02:30|21424.9|21304.9|21426.74|21306.74|21436.9|21316.9|21424.9|21304.9|10
1621389760000|2021-05-19 02:02:40|21426.79|21306.79|21424.57|21304.57|21429.63|21309.63|21424.57|21304.57|10
1621389770000|2021-05-19 02:02:50|21426.33|21306.33|21424.97|21304.97|21427.4|21307.4|21424.97|21304.97|10
1621389780000|2021-05-19 02:03:00|21425.08|21305.08|21417.39|21297.39|21425.84|21305.84|21417.39|21297.39|10
1621389790000|2021-05-19 02:03:10|21417.28|21297.28|21412.32|21292.32|21417.28|21297.28|21411.99|21291.99|10
1621389800000|2021-05-19 02:03:20|21412.63|21292.63|21424.23|21304.23|21424.23|21304.23|21412.31|21292.31|10
1621389810000|2021-05-19 02:03:30|21425.56|21305.56|21425.84|21305.84|21425.84|21305.84|21423.46|21303.46|10
1621389820000|2021-05-19 02:03:40|21427.7|21307.7|21435.7|21315.7|21437.85|21317.85|21427.7|21307.7|10
1621389830000|2021-05-19 02:03:50|21437.16|21317.16|21450.28|21330.28|21450.28|21330.28|21437.16|21317.16|10
1621389840000|2021-05-19 02:04:00|21452.5|21332.5|21456.44|21336.44|21457.61|21337.61|21452.5|21332.5|10
1621389850000|2021-05-19 02:04:10|21455.54|21335.54|21451.17|21331.17|21455.54|21335.54|21451.17|21331.17|10
1621389860000|2021-05-19 02:04:20|21450.13|21330.13|21449.13|21329.13|21452.4|21332.4|21449.13|21329.13|10
1621389870000|2021-05-19 02:04:30|21450.08|21330.08|21439.73|21319.73|21450.08|21330.08|21439.73|21319.73|10
1621389880000|2021-05-19 02:04:40|21440.05|21320.05|21442.16|21322.16|21445.2|21325.2|21440.05|21320.05|10
1621389890000|2021-05-19 02:04:50|21441.68|21321.68|21426.95|21306.95|21441.68|21321.68|21426.95|21306.95|10
1621389900000|2021-05-19 02:05:00|21429.17|21309.17|21427.61|21307.61|21431.45|21311.45|21426.36|21306.36|10
1621389910000|2021-05-19 02:05:10|21427.5|21307.5|21407.92|21287.92|21427.5|21307.5|21407.92|21287.92|10
1621389920000|2021-05-19 02:05:20|21406.69|21286.69|21402.8|21282.8|21406.69|21286.69|21397.91|21277.91|10
1621389930000|2021-05-19 02:05:30|21401.51|21281.51|21389.13|21269.13|21401.52|21281.52|21389.08|21269.08|10
1621389940000|2021-05-19 02:05:40|21390.34|21270.34|21391.37|21271.37|21391.37|21271.37|21388.93|21268.93|10
1621389950000|2021-05-19 02:05:50|21389.81|21269.81|21392.65|21272.65|21392.93|21272.93|21383.04|21263.04|10
1621389960000|2021-05-19 02:06:00|21392.83|21272.83|21406.27|21286.27|21406.27|21286.27|21392.83|21272.83|10
1621389970000|2021-05-19 02:06:10|21411.35|21291.35|21423.3|21303.3|21423.37|21303.37|21411.35|21291.35|10
1621389980000|2021-05-19 02:06:20|21422.92|21302.92|21414.03|21294.03|21422.92|21302.92|21414.03|21294.03|10
1621389990000|2021-05-19 02:06:30|21412.22|21292.22|21394.17|21274.17|21412.22|21292.22|21393.77|21273.77|10
1621390000000|2021-05-19 02:06:40|21393.23|21273.23|21368.45|21248.45|21393.23|21273.23|21368.45|21248.45|10
1621390010000|2021-05-19 02:06:50|21367.79|21247.79|21365.41|21245.41|21370.09|21250.09|21365.41|21245.41|10
1621390020000|2021-05-19 02:07:00|21365.99|21245.99|21346.56|21226.56|21365.99|21245.99|21346.56|21226.56|10
1621390030000|2021-05-19 02:07:10|21345.21|21225.21|21349.1|21229.1|21349.47|21229.47|21345.21|21225.21|10
1621390040000|2021-05-19 02:07:20|21350|21230|21331.49|21211.49|21350|21230|21331.49|21211.49|10
1621390050000|2021-05-19 02:07:30|21331.48|21211.48|21291.67|21171.67|21331.48|21211.48|21291.67|21171.67|10
1621390060000|2021-05-19 02:07:40|21289.44|21169.44|21266.58|21146.58|21289.44|21169.44|21263.59|21143.59|10
1621390070000|2021-05-19 02:07:50|21264.8|21144.8|21233.6|21113.6|21264.8|21144.8|21233.6|21113.6|10
1621390080000|2021-05-19 02:08:00|21231.85|21111.85|21220.15|21100.15|21231.85|21111.85|21218.76|21098.76|10
1621390090000|2021-05-19 02:08:10|21219.19|21099.19|21225.23|21105.23|21225.23|21105.23|21214.41|21094.41|10
1621390100000|2021-05-19 02:08:20|21227.05|21107.05|21243.18|21123.18|21243.18|21123.18|21227.05|21107.05|10
1621390110000|2021-05-19 02:08:30|21242.07|21122.07|21247.99|21127.99|21249.93|21129.93|21242.07|21122.07|10
1621390120000|2021-05-19 02:08:40|21246.97|21126.97|21270.37|21150.37|21270.37|21150.37|21246.97|21126.97|10
1621390130000|2021-05-19 02:08:50|21275|21155|21292.74|21172.74|21292.74|21172.74|21275|21155|10
1621390140000|2021-05-19 02:09:00|21291.49|21171.49|21286.15|21166.15|21291.49|21171.49|21280.63|21160.63|10
1621390150000|2021-05-19 02:09:10|21287.48|21167.48|21278.54|21158.54|21288.2|21168.2|21278.54|21158.54|10
1621390160000|2021-05-19 02:09:20|21279.41|21159.41|21271.11|21151.11|21279.41|21159.41|21270.44|21150.44|10
1621390170000|2021-05-19 02:09:30|21269.29|21149.29|21265.25|21145.25|21269.29|21149.29|21264.99|21144.99|10
1621390180000|2021-05-19 02:09:40|21264.95|21144.95|21257.32|21137.32|21264.95|21144.95|21257.32|21137.32|10
1621390190000|2021-05-19 02:09:50|21253.73|21133.73|21238.11|21118.11|21253.73|21133.73|21238|21118|10
1621390200000|2021-05-19 02:10:00|21237.62|21117.62|21239.17|21119.17|21239.17|21119.17|21228.96|21108.96|10
1621390210000|2021-05-19 02:10:10|21236.19|21116.19|21229.56|21109.56|21236.19|21116.19|21229.56|21109.56|10
1621390220000|2021-05-19 02:10:20|21229.3|21109.3|21217.07|21097.07|21229.3|21109.3|21213.16|21093.16|10
1621390230000|2021-05-19 02:10:30|21216.94|21096.94|21213.46|21093.46|21218.11|21098.11|21213.46|21093.46|10
1621390240000|2021-05-19 02:10:40|21211.65|21091.65|21209.03|21089.03|21211.65|21091.65|21206.57|21086.57|10
1621390250000|2021-05-19 02:10:50|21206.63|21086.63|21205.94|21085.94|21206.63|21086.63|21200.11|21080.11|10
1621390260000|2021-05-19 02:11:00|21206.02|21086.02|21252.94|21132.94|21252.94|21132.94|21206.02|21086.02|10
1621390270000|2021-05-19 02:11:10|21253.1|21133.1|21293.38|21173.38|21293.38|21173.38|21253.1|21133.1|10
1621390280000|2021-05-19 02:11:20|21292.73|21172.73|21310.47|21190.47|21312.1|21192.1|21292.73|21172.73|10
1621390290000|2021-05-19 02:11:30|21308.6|21188.6|21320.4|21200.4|21320.4|21200.4|21308.53|21188.53|10
1621390300000|2021-05-19 02:11:40|21320.62|21200.62|21299.06|21179.06|21320.62|21200.62|21299.06|21179.06|10
1621390310000|2021-05-19 02:11:50|21298.34|21178.34|21283.08|21163.08|21298.34|21178.34|21283.08|21163.08|10
1621390320000|2021-05-19 02:12:00|21282.65|21162.65|21268.37|21148.37|21282.65|21162.65|21268.37|21148.37|10
1621390330000|2021-05-19 02:12:10|21265.68|21145.68|21241.57|21121.57|21265.68|21145.68|21241.57|21121.57|10
1621390340000|2021-05-19 02:12:20|21241.73|21121.73|21245.28|21125.28|21247.39|21127.39|21241.73|21121.73|10
1621390350000|2021-05-19 02:12:30|21245.61|21125.61|21238.32|21118.32|21245.61|21125.61|21238.32|21118.32|10
1621390360000|2021-05-19 02:12:40|21238.2|21118.2|21247.12|21127.12|21247.12|21127.12|21237.82|21117.82|10
1621390370000|2021-05-19 02:12:50|21247.45|21127.45|21253.43|21133.43|21253.43|21133.43|21247.26|21127.26|9
1621390380000|2021-05-19 02:13:00|21253.33|21133.33|21262.2|21142.2|21262.27|21142.27|21253.33|21133.33|10
1621390390000|2021-05-19 02:13:10|21261.47|21141.47|21247.45|21127.45|21261.47|21141.47|21246.51|21126.51|10
1621390400000|2021-05-19 02:13:20|21246.38|21126.38|21239.66|21119.66|21246.38|21126.38|21239.37|21119.37|10
1621390410000|2021-05-19 02:13:30|21240.36|21120.36|21249.48|21129.48|21249.48|21129.48|21240.36|21120.36|10
1621390420000|2021-05-19 02:13:40|21250.6|21130.6|21255.44|21135.44|21257.09|21137.09|21250.6|21130.6|9
1621390430000|2021-05-19 02:13:50|21255.48|21135.48|21237.3|21117.3|21255.48|21135.48|21237.3|21117.3|10
1621390440000|2021-05-19 02:14:00|21235.68|21115.68|21209.95|21089.95|21236.03|21116.03|21209.24|21089.24|10
1621390450000|2021-05-19 02:14:10|21207.86|21087.86|21183.4|21063.4|21207.86|21087.86|21183.4|21063.4|10
1621390460000|2021-05-19 02:14:20|21182.52|21062.52|21188.64|21068.64|21188.67|21068.67|21181.92|21061.92|10
1621390470000|2021-05-19 02:14:30|21187.85|21067.85|21190.65|21070.65|21190.65|21070.65|21186.8|21066.8|10
1621390480000|2021-05-19 02:14:40|21192.39|21072.39|21185.33|21065.33|21193.23|21073.23|21185.33|21065.33|10
1621390490000|2021-05-19 02:14:50|21184.63|21064.63|21177.97|21057.97|21186.84|21066.84|21177.97|21057.97|10
1621390500000|2021-05-19 02:15:00|21177.2|21057.2|21179.95|21059.95|21179.95|21059.95|21168.65|21048.65|10
1621390510000|2021-05-19 02:15:10|21178.59|21058.59|21204.31|21084.31|21204.31|21084.31|21178.34|21058.34|10
1621390520000|2021-05-19 02:15:20|21203.9|21083.9|21238.38|21118.38|21239.95|21119.95|21203.9|21083.9|10
1621390530000|2021-05-19 02:15:30|21238.42|21118.42|21231.63|21111.63|21239.36|21119.36|21231.63|21111.63|10
1621390540000|2021-05-19 02:15:40|21231.19|21111.19|21227.51|21107.51|21231.19|21111.19|21226.91|21106.91|10
1621390550000|2021-05-19 02:15:50|21219.49|21099.49|21223.56|21103.56|21223.56|21103.56|21219.17|21099.17|10
1621390560000|2021-05-19 02:16:00|21223.8|21103.8|21221.2|21101.2|21223.8|21103.8|21218.02|21098.02|10
1621390570000|2021-05-19 02:16:10|21219.98|21099.98|21217.89|21097.89|21219.98|21099.98|21217.2|21097.2|10
1621390580000|2021-05-19 02:16:20|21217.15|21097.15|21226.17|21106.17|21226.17|21106.17|21216.32|21096.32|10
1621390590000|2021-05-19 02:16:30|21226.27|21106.27|21232.76|21112.76|21233.56|21113.56|21226.27|21106.27|10
1621390600000|2021-05-19 02:16:40|21232.3|21112.3|21237.83|21117.83|21237.86|21117.86|21232.3|21112.3|10
1621390610000|2021-05-19 02:16:50|21238.79|21118.79|21231.45|21111.45|21238.79|21118.79|21230.54|21110.54|10
1621390620000|2021-05-19 02:17:00|21230.42|21110.42|21231.09|21111.09|21232.08|21112.08|21229.9|21109.9|10
1621390630000|2021-05-19 02:17:10|21232.26|21112.26|21238.3|21118.3|21238.3|21118.3|21232.26|21112.26|10
1621390640000|2021-05-19 02:17:20|21239.82|21119.82|21226.51|21106.51|21239.82|21119.82|21226.51|21106.51|10
1621390650000|2021-05-19 02:17:30|21226.12|21106.12|21205.98|21085.98|21226.12|21106.12|21205.98|21085.98|10
1621390660000|2021-05-19 02:17:40|21206.48|21086.48|21191.64|21071.64|21206.48|21086.48|21191.64|21071.64|10
1621390670000|2021-05-19 02:17:50|21191.91|21071.91|21178.93|21058.93|21193.88|21073.88|21178.93|21058.93|10
1621390680000|2021-05-19 02:18:00|21173.97|21053.97|21150.83|21030.83|21173.97|21053.97|21150.83|21030.83|10
1621390690000|2021-05-19 02:18:10|21150.8|21030.8|21107.05|20987.05|21150.8|21030.8|21107.05|20987.05|10
1621390700000|2021-05-19 02:18:20|21104.64|20984.64|21087.84|20967.84|21104.76|20984.76|21087.53|20967.53|10
1621390710000|2021-05-19 02:18:30|21090.2|20970.2|21058.56|20938.56|21090.2|20970.2|21058.56|20938.56|10
1621390720000|2021-05-19 02:18:40|21056.49|20936.49|21049.49|20929.49|21056.87|20936.87|21049.49|20929.49|10
1621390730000|2021-05-19 02:18:50|21049.3|20929.3|21044.69|20924.69|21049.3|20929.3|21041.4|20921.4|10
1621390740000|2021-05-19 02:19:00|21044|20924|21024.36|20904.36|21044|20924|21024.36|20904.36|10
1621390750000|2021-05-19 02:19:10|21024.91|20904.91|21039.47|20919.47|21039.47|20919.47|21023.53|20903.53|10
1621390760000|2021-05-19 02:19:20|21042.06|20922.06|21069.1|20949.1|21069.1|20949.1|21042.06|20922.06|10
1621390770000|2021-05-19 02:19:30|21069.16|20949.16|21082.7|20962.7|21087.43|20967.43|21069.16|20949.16|10
1621390780000|2021-05-19 02:19:40|21080.69|20960.69|21064.5|20944.5|21080.69|20960.69|21063.34|20943.34|10
1621390790000|2021-05-19 02:19:50|21066|20946|21079.25|20959.25|21080.6|20960.6|21066|20946|10
1621390800000|2021-05-19 02:20:00|21077.89|20957.89|21056.48|20936.48|21077.89|20957.89|21056.48|20936.48|10
1621390810000|2021-05-19 02:20:10|21053.44|20933.44|21059.47|20939.47|21059.47|20939.47|21048.11|20928.11|10
1621390820000|2021-05-19 02:20:20|21062.18|20942.18|21078.55|20958.55|21078.55|20958.55|21062.18|20942.18|10
1621390830000|2021-05-19 02:20:30|21079.22|20959.22|21084.24|20964.24|21084.66|20964.66|21079.22|20959.22|10
1621390840000|2021-05-19 02:20:40|21085.51|20965.51|21084.58|20964.58|21086.67|20966.67|21083.14|20963.14|10
1621390850000|2021-05-19 02:20:50|21085.11|20965.11|21106.91|20986.91|21108.13|20988.13|21085.11|20965.11|10
1621390860000|2021-05-19 02:21:00|21111.21|20991.21|21112.9|20992.9|21118.07|20998.07|21110.47|20990.47|10
1621390870000|2021-05-19 02:21:10|21112.63|20992.63|21128.26|21008.26|21128.26|21008.26|21108.05|20988.05|10
1621390880000|2021-05-19 02:21:20|21130.92|21010.92|21150.52|21030.52|21150.66|21030.66|21130.92|21010.92|10
1621390890000|2021-05-19 02:21:30|21151.96|21031.96|21154.21|21034.21|21157.3|21037.3|21151.72|21031.72|10
1621390900000|2021-05-19 02:21:40|21152.92|21032.92|21151.92|21031.92|21153.33|21033.33|21148.01|21028.01|10
1621390910000|2021-05-19 02:21:50|21152.58|21032.58|21151.37|21031.37|21153.17|21033.17|21146.77|21026.77|10
1621390920000|2021-05-19 02:22:00|21152.68|21032.68|21165.02|21045.02|21168.11|21048.11|21152.68|21032.68|10
1621390930000|2021-05-19 02:22:10|21163.68|21043.68|21152.89|21032.89|21163.68|21043.68|21152.57|21032.57|10
1621390940000|2021-05-19 02:22:20|21151.46|21031.46|21146.38|21026.38|21152.02|21032.02|21146.38|21026.38|10
1621390950000|2021-05-19 02:22:30|21146.52|21026.52|21157.78|21037.78|21157.78|21037.78|21146.52|21026.52|10
1621390960000|2021-05-19 02:22:40|21160.16|21040.16|21158.43|21038.43|21161.94|21041.94|21158.28|21038.28|10
1621390970000|2021-05-19 02:22:50|21156.71|21036.71|21159.2|21039.2|21159.2|21039.2|21153.1|21033.1|10
1621390980000|2021-05-19 02:23:00|21160.85|21040.85|21146.78|21026.78|21166.08|21046.08|21146.78|21026.78|10
1621390990000|2021-05-19 02:23:10|21143.38|21023.38|21129.21|21009.21|21143.38|21023.38|21127.72|21007.72|10
1621391000000|2021-05-19 02:23:20|21129.72|21009.72|21124.55|21004.55|21131.94|21011.94|21124.55|21004.55|10
1621391010000|2021-05-19 02:23:30|21124.1|21004.1|21138.41|21018.41|21138.41|21018.41|21124.1|21004.1|10
1621391020000|2021-05-19 02:23:40|21139.15|21019.15|21175.93|21055.93|21177.89|21057.89|21139.15|21019.15|10
1621391030000|2021-05-19 02:23:50|21177.62|21057.62|21203.54|21083.54|21203.62|21083.62|21177.62|21057.62|10
1621391040000|2021-05-19 02:24:00|21199.68|21079.68|21209.13|21089.13|21209.91|21089.91|21196.02|21076.02|10
1621391050000|2021-05-19 02:24:10|21209.28|21089.28|21210.87|21090.87|21210.87|21090.87|21204.41|21084.41|10
1621391060000|2021-05-19 02:24:20|21216.39|21096.39|21224.72|21104.72|21224.72|21104.72|21216.24|21096.24|10
1621391070000|2021-05-19 02:24:30|21223.58|21103.58|21211.66|21091.66|21223.58|21103.58|21211.34|21091.34|10
1621391080000|2021-05-19 02:24:40|21211.65|21091.65|21204.42|21084.42|21211.82|21091.82|21204.42|21084.42|10
1621391090000|2021-05-19 02:24:50|21203.42|21083.42|21198.47|21078.47|21203.42|21083.42|21198.47|21078.47|10
1621391100000|2021-05-19 02:25:00|21194.45|21074.45|21170.47|21050.47|21196.93|21076.93|21170.47|21050.47|10
1621391110000|2021-05-19 02:25:10|21166|21046|21149.41|21029.41|21166|21046|21149.41|21029.41|10
1621391120000|2021-05-19 02:25:20|21147.15|21027.15|21129.5|21009.5|21148.35|21028.35|21129.5|21009.5|10
1621391130000|2021-05-19 02:25:30|21128.71|21008.71|21126.16|21006.16|21129.69|21009.69|21123.04|21003.04|10
1621391140000|2021-05-19 02:25:40|21127.24|21007.24|21112.73|20992.73|21128|21008|21112.73|20992.73|10
1621391150000|2021-05-19 02:25:50|21112.19|20992.19|21111.63|20991.63|21112.19|20992.19|21107.03|20987.03|10
1621391160000|2021-05-19 02:26:00|21111.26|20991.26|21123.2|21003.2|21123.2|21003.2|21111.26|20991.26|10
1621391170000|2021-05-19 02:26:10|21122.2|21002.2|21112.25|20992.25|21123.19|21003.19|21112.25|20992.25|10
1621391180000|2021-05-19 02:26:20|21112.49|20992.49|21104.77|20984.77|21112.49|20992.49|21102.37|20982.37|10
1621391190000|2021-05-19 02:26:30|21103.91|20983.91|21088.55|20968.55|21104.36|20984.36|21088.55|20968.55|10
1621391200000|2021-05-19 02:26:40|21086.63|20966.63|21079.09|20959.09|21086.63|20966.63|21078.45|20958.45|10
1621391210000|2021-05-19 02:26:50|21078.57|20958.57|21071.53|20951.53|21078.57|20958.57|21071.25|20951.25|10
1621391220000|2021-05-19 02:27:00|21072.04|20952.04|21091.97|20971.97|21091.97|20971.97|21070.23|20950.23|10
1621391230000|2021-05-19 02:27:10|21094.12|20974.12|21091.78|20971.78|21098.47|20978.47|21091.78|20971.78|10
1621391240000|2021-05-19 02:27:20|21089.54|20969.54|21062.17|20942.17|21089.54|20969.54|21062.17|20942.17|10
1621391250000|2021-05-19 02:27:30|21061.3|20941.3|21052.66|20932.66|21061.3|20941.3|21052.66|20932.66|10
1621391260000|2021-05-19 02:27:40|21051.02|20931.02|21039.82|20919.82|21051.02|20931.02|21039.82|20919.82|10
1621391270000|2021-05-19 02:27:50|21041.53|20921.53|21036.19|20916.19|21041.53|20921.53|21034.36|20914.36|10
1621391280000|2021-05-19 02:28:00|21037.64|20917.64|21061.25|20941.25|21061.25|20941.25|21037.64|20917.64|10
1621391290000|2021-05-19 02:28:10|21064.33|20944.33|21091.22|20971.22|21091.22|20971.22|21062.79|20942.79|10
1621391300000|2021-05-19 02:28:20|21091.97|20971.97|21100.14|20980.14|21102.87|20982.87|21091.97|20971.97|10
1621391310000|2021-05-19 02:28:30|21100.42|20980.42|21090.06|20970.06|21100.42|20980.42|21089.02|20969.02|10
1621391320000|2021-05-19 02:28:40|21090.08|20970.08|21094.23|20974.23|21094.23|20974.23|21089.95|20969.95|10
1621391330000|2021-05-19 02:28:50|21094.48|20974.48|21110.52|20990.52|21110.52|20990.52|21094.01|20974.01|10
1621391340000|2021-05-19 02:29:00|21110.66|20990.66|21125.09|21005.09|21125.09|21005.09|21110.55|20990.55|10
1621391350000|2021-05-19 02:29:10|21129.8|21009.8|21142.56|21022.56|21142.56|21022.56|21129.8|21009.8|10
1621391360000|2021-05-19 02:29:20|21142.18|21022.18|21142.37|21022.37|21144.89|21024.89|21142.18|21022.18|10
1621391370000|2021-05-19 02:29:30|21142.52|21022.52|21144.54|21024.54|21145|21025|21141.56|21021.56|10
1621391380000|2021-05-19 02:29:40|21145.66|21025.66|21147.05|21027.05|21147.52|21027.52|21145.66|21025.66|10
1621391390000|2021-05-19 02:29:50|21148.42|21028.42|21139.42|21019.42|21148.42|21028.42|21139.42|21019.42|10
1621391400000|2021-05-19 02:30:00|21138.38|21018.38|21105.23|20985.23|21138.38|21018.38|21105.23|20985.23|10
1621391410000|2021-05-19 02:30:10|21099.9|20979.9|21071.49|20951.49|21099.9|20979.9|21071.49|20951.49|10
1621391420000|2021-05-19 02:30:20|21068.7|20948.7|21038.69|20918.69|21068.7|20948.7|21038.69|20918.69|10
1621391430000|2021-05-19 02:30:30|21039.47|20919.47|21029.46|20909.46|21040.37|20920.37|21028.45|20908.45|10
1621391440000|2021-05-19 02:30:40|21028.82|20908.82|21031.6|20911.6|21033.96|20913.96|21028.71|20908.71|10
1621391450000|2021-05-19 02:30:50|21032.78|20912.78|21047.32|20927.32|21047.32|20927.32|21032.77|20912.77|10
1621391460000|2021-05-19 02:31:00|21047.89|20927.89|21059.54|20939.54|21059.54|20939.54|21045.98|20925.98|10
1621391470000|2021-05-19 02:31:10|21061.37|20941.37|21098.27|20978.27|21098.27|20978.27|21061.37|20941.37|10
1621391480000|2021-05-19 02:31:20|21103.11|20983.11|21119.83|20999.83|21119.83|20999.83|21102.71|20982.71|10
1621391490000|2021-05-19 02:31:30|21121.3|21001.3|21125.04|21005.04|21125.04|21005.04|21120.58|21000.58|10
1621391500000|2021-05-19 02:31:40|21126.09|21006.09|21153.41|21033.41|21153.41|21033.41|21126.09|21006.09|10
1621391510000|2021-05-19 02:31:50|21154.69|21034.69|21144.41|21024.41|21154.69|21034.69|21144.41|21024.41|10
1621391520000|2021-05-19 02:32:00|21143.65|21023.65|21133.91|21013.91|21143.88|21023.88|21133.69|21013.69|10
1621391530000|2021-05-19 02:32:10|21132.65|21012.65|21114.82|20994.82|21132.65|21012.65|21114.82|20994.82|10
1621391540000|2021-05-19 02:32:20|21112.04|20992.04|21101.25|20981.25|21112.04|20992.04|21099.78|20979.78|10
1621391550000|2021-05-19 02:32:30|21100.39|20980.39|21112.98|20992.98|21113.2|20993.2|21100.39|20980.39|10
1621391560000|2021-05-19 02:32:40|21111.53|20991.53|21104.28|20984.28|21111.53|20991.53|21103.84|20983.84|10
1621391570000|2021-05-19 02:32:50|21100.72|20980.72|21088.15|20968.15|21100.72|20980.72|21088.15|20968.15|10
1621391580000|2021-05-19 02:33:00|21088.76|20968.76|21076.96|20956.96|21088.76|20968.76|21076.96|20956.96|10
1621391590000|2021-05-19 02:33:10|21076.53|20956.53|21090.14|20970.14|21090.14|20970.14|21074.39|20954.39|10
1621391600000|2021-05-19 02:33:20|21091.3|20971.3|21089.5|20969.5|21094.09|20974.09|21089.5|20969.5|10
1621391610000|2021-05-19 02:33:30|21088.57|20968.57|21081.28|20961.28|21088.57|20968.57|21081.28|20961.28|10
1621391620000|2021-05-19 02:33:40|21078.8|20958.8|21052.31|20932.31|21078.8|20958.8|21052.31|20932.31|10
1621391630000|2021-05-19 02:33:50|21051.87|20931.87|21046.57|20926.57|21051.87|20931.87|21046.57|20926.57|10
1621391640000|2021-05-19 02:34:00|21044.08|20924.08|21038.09|20918.09|21044.08|20924.08|21038.09|20918.09|10
1621391650000|2021-05-19 02:34:10|21038.2|20918.2|21029.72|20909.72|21039.06|20919.06|21029.72|20909.72|10
1621391660000|2021-05-19 02:34:20|21025.08|20905.08|21013.81|20893.81|21025.08|20905.08|21013.81|20893.81|10
1621391670000|2021-05-19 02:34:30|21012.53|20892.53|21003.03|20883.03|21012.53|20892.53|21003.03|20883.03|10
1621391680000|2021-05-19 02:34:40|21003.07|20883.07|20999.88|20879.88|21003.07|20883.07|20997.2|20877.2|10
1621391690000|2021-05-19 02:34:50|20999.49|20879.49|21012.94|20892.94|21012.96|20892.96|20999.49|20879.49|10
1621391700000|2021-05-19 02:35:00|21015.34|20895.34|21005.81|20885.81|21015.34|20895.34|21005.81|20885.81|10
1621391710000|2021-05-19 02:35:10|21005.39|20885.39|21004.91|20884.91|21006.84|20886.84|21004.67|20884.67|10
1621391720000|2021-05-19 02:35:20|21001.07|20881.07|20991.29|20871.29|21001.07|20881.07|20990.64|20870.64|10
1621391730000|2021-05-19 02:35:30|20989.89|20869.89|20974.79|20854.79|20989.89|20869.89|20974.79|20854.79|9
1621391740000|2021-05-19 02:35:40|20971.52|20851.52|20965.72|20845.72|20971.52|20851.52|20965.04|20845.04|10
1621391750000|2021-05-19 02:35:50|20966.1|20846.1|20973.56|20853.56|20973.56|20853.56|20964.95|20844.95|10
1621391760000|2021-05-19 02:36:00|20975.56|20855.56|21013.62|20893.62|21013.62|20893.62|20975.56|20855.56|10
1621391770000|2021-05-19 02:36:10|21012.73|20892.73|21034.95|20914.95|21035.09|20915.09|21012.73|20892.73|10
1621391780000|2021-05-19 02:36:20|21036.39|20916.39|21057.19|20937.19|21057.19|20937.19|21036.39|20916.39|10
1621391790000|2021-05-19 02:36:30|21058.72|20938.72|21096.56|20976.56|21096.56|20976.56|21058.72|20938.72|10
1621391800000|2021-05-19 02:36:40|21097.59|20977.59|21101.47|20981.47|21101.47|20981.47|21093.9|20973.9|10
1621391810000|2021-05-19 02:36:50|21103.59|20983.59|21114.53|20994.53|21114.69|20994.69|21103.59|20983.59|10
1621391820000|2021-05-19 02:37:00|21116.78|20996.78|21116.19|20996.19|21118.81|20998.81|21115.21|20995.21|10
1621391830000|2021-05-19 02:37:10|21116.76|20996.76|21117.72|20997.72|21117.94|20997.94|21115.51|20995.51|9
1621391840000|2021-05-19 02:37:20|21118.2|20998.2|21115.66|20995.66|21118.2|20998.2|21110.84|20990.84|10
1621391850000|2021-05-19 02:37:30|21119.99|20999.99|21131.11|21011.11|21131.14|21011.14|21119.79|20999.79|10
1621391860000|2021-05-19 02:37:40|21130.82|21010.82|21128.79|21008.79|21130.82|21010.82|21128.79|21008.79|9
1621391870000|2021-05-19 02:37:50|21128.45|21008.45|21130.6|21010.6|21130.6|21010.6|21127.76|21007.76|10
1621391880000|2021-05-19 02:38:00|21127.85|21007.85|21125.21|21005.21|21130.28|21010.28|21125.21|21005.21|10
1621391890000|2021-05-19 02:38:10|21124.98|21004.98|21126.26|21006.26|21126.3|21006.3|21123.4|21003.4|10
1621391900000|2021-05-19 02:38:20|21127.61|21007.61|21134.1|21014.1|21134.1|21014.1|21127.12|21007.12|10
1621391910000|2021-05-19 02:38:30|21133.67|21013.67|21140.49|21020.49|21140.49|21020.49|21133.67|21013.67|10
1621391920000|2021-05-19 02:38:40|21138.99|21018.99|21156.21|21036.21|21156.77|21036.77|21138.99|21018.99|10
1621391930000|2021-05-19 02:38:50|21156.73|21036.73|21159.89|21039.89|21159.89|21039.89|21155.48|21035.48|10
1621391940000|2021-05-19 02:39:00|21159.31|21039.31|21164.23|21044.23|21167.05|21047.05|21158.78|21038.78|10
1621391950000|2021-05-19 02:39:10|21166.71|21046.71|21162.72|21042.72|21167.36|21047.36|21161.42|21041.42|10
1621391960000|2021-05-19 02:39:20|21161.57|21041.57|21153.26|21033.26|21161.57|21041.57|21152.28|21032.28|10
1621391970000|2021-05-19 02:39:30|21151.57|21031.57|21150.06|21030.06|21152.84|21032.84|21149.75|21029.75|10
1621391980000|2021-05-19 02:39:40|21150.35|21030.35|21136.59|21016.59|21152.71|21032.71|21136.59|21016.59|10
1621391990000|2021-05-19 02:39:50|21135.91|21015.91|21116.97|20996.97|21135.91|21015.91|21116.97|20996.97|10
1621392000000|2021-05-19 02:40:00|21114.61|20994.61|21112.15|20992.15|21114.61|20994.61|21109.76|20989.76|9
1621392010000|2021-05-19 02:40:10|21112.56|20992.56|21111.83|20991.83|21112.56|20992.56|21110.45|20990.45|10
1621392020000|2021-05-19 02:40:20|21112.08|20992.08|21121.16|21001.16|21121.16|21001.16|21112.08|20992.08|10
1621392030000|2021-05-19 02:40:30|21122.28|21002.28|21142.44|21022.44|21142.44|21022.44|21122.28|21002.28|10
1621392040000|2021-05-19 02:40:40|21143.07|21023.07|21163.57|21043.57|21163.57|21043.57|21143.07|21023.07|10
1621392050000|2021-05-19 02:40:50|21163.75|21043.75|21166.78|21046.78|21166.78|21046.78|21162.71|21042.71|10
1621392060000|2021-05-19 02:41:00|21165.35|21045.35|21171.78|21051.78|21172.91|21052.91|21164.46|21044.46|10
1621392070000|2021-05-19 02:41:10|21171.85|21051.85|21173.91|21053.91|21174.57|21054.57|21171.3|21051.3|10
1621392080000|2021-05-19 02:41:20|21173.8|21053.8|21166.68|21046.68|21174.6|21054.6|21166.68|21046.68|10
1621392090000|2021-05-19 02:41:30|21166.71|21046.71|21156.65|21036.65|21166.8|21046.8|21156.65|21036.65|10
1621392100000|2021-05-19 02:41:40|21155.01|21035.01|21151.62|21031.62|21155.44|21035.44|21150.48|21030.48|10
1621392110000|2021-05-19 02:41:50|21150.47|21030.47|21145.59|21025.59|21150.47|21030.47|21141.88|21021.88|10
1621392120000|2021-05-19 02:42:00|21144.17|21024.17|21148.33|21028.33|21148.33|21028.33|21142.47|21022.47|10
1621392130000|2021-05-19 02:42:10|21148.99|21028.99|21134.58|21014.58|21149.67|21029.67|21134.58|21014.58|10
1621392140000|2021-05-19 02:42:20|21134.26|21014.26|21132.69|21012.69|21134.26|21014.26|21131.14|21011.14|10
1621392150000|2021-05-19 02:42:30|21132.58|21012.58|21131.08|21011.08|21134.37|21014.37|21131.08|21011.08|10
1621392160000|2021-05-19 02:42:40|21129.37|21009.37|21130.36|21010.36|21130.36|21010.36|21126.97|21006.97|10
1621392170000|2021-05-19 02:42:50|21131.47|21011.47|21140.81|21020.81|21145.82|21025.82|21130.63|21010.63|10
1621392180000|2021-05-19 02:43:00|21139.64|21019.64|21127.21|21007.21|21139.64|21019.64|21127.21|21007.21|10
1621392190000|2021-05-19 02:43:10|21126.63|21006.63|21115.56|20995.56|21127.21|21007.21|21115.56|20995.56|10
1621392200000|2021-05-19 02:43:20|21114.49|20994.49|21099.37|20979.37|21114.49|20994.49|21099.37|20979.37|10
1621392210000|2021-05-19 02:43:30|21097.26|20977.26|21088.9|20968.9|21097.55|20977.55|21088.9|20968.9|10
1621392220000|2021-05-19 02:43:40|21088.16|20968.16|21084.78|20964.78|21088.51|20968.51|21084.78|20964.78|10
1621392230000|2021-05-19 02:43:50|21083.07|20963.07|21082.04|20962.04|21083.28|20963.28|21081.35|20961.35|10
1621392240000|2021-05-19 02:44:00|21081.71|20961.71|21073.78|20953.78|21081.71|20961.71|21073.78|20953.78|10
1621392250000|2021-05-19 02:44:10|21073.42|20953.42|21081.2|20961.2|21081.2|20961.2|21072.03|20952.03|10
1621392260000|2021-05-19 02:44:20|21083.5|20963.5|21124.58|21004.58|21124.58|21004.58|21083.5|20963.5|10
1621392270000|2021-05-19 02:44:30|21126.04|21006.04|21136.06|21016.06|21136.06|21016.06|21126.04|21006.04|10
1621392280000|2021-05-19 02:44:40|21139.86|21019.86|21151.12|21031.12|21152.52|21032.52|21139.23|21019.23|10
1621392290000|2021-05-19 02:44:50|21155.02|21035.02|21166.37|21046.37|21166.78|21046.78|21155.02|21035.02|10
1621392300000|2021-05-19 02:45:00|21166.57|21046.57|21158.52|21038.52|21167.64|21047.64|21158.52|21038.52|10
1621392310000|2021-05-19 02:45:10|21159.61|21039.61|21158.79|21038.79|21160.66|21040.66|21157.62|21037.62|10
1621392320000|2021-05-19 02:45:20|21158.88|21038.88|21155.27|21035.27|21161.08|21041.08|21155.27|21035.27|10
1621392330000|2021-05-19 02:45:30|21151.25|21031.25|21128.05|21008.05|21151.25|21031.25|21128.05|21008.05|10
1621392340000|2021-05-19 02:45:40|21127.79|21007.79|21114.81|20994.81|21127.79|21007.79|21114.81|20994.81|10
1621392350000|2021-05-19 02:45:50|21109.07|20989.07|21093.94|20973.94|21109.07|20989.07|21093.94|20973.94|10
1621392360000|2021-05-19 02:46:00|21093.35|20973.35|21109.6|20989.6|21109.6|20989.6|21092.6|20972.6|10
1621392370000|2021-05-19 02:46:10|21110.79|20990.79|21106.1|20986.1|21111.37|20991.37|21106.1|20986.1|10
1621392380000|2021-05-19 02:46:20|21108.96|20988.96|21106.13|20986.13|21109.02|20989.02|21106.13|20986.13|10
1621392390000|2021-05-19 02:46:30|21105.55|20985.55|21100.9|20980.9|21107|20987|21100.9|20980.9|10
1621392400000|2021-05-19 02:46:40|21101.04|20981.04|21095.35|20975.35|21101.74|20981.74|21094.73|20974.73|10
1621392410000|2021-05-19 02:46:50|21095.86|20975.86|21099.28|20979.28|21100.08|20980.08|21094.75|20974.75|10
1621392420000|2021-05-19 02:47:00|21099.8|20979.8|21110.23|20990.23|21110.23|20990.23|21098.14|20978.14|10
1621392430000|2021-05-19 02:47:10|21110.4|20990.4|21116.07|20996.07|21120.95|21000.95|21110.4|20990.4|10
1621392440000|2021-05-19 02:47:20|21114.9|20994.9|21114.24|20994.24|21114.9|20994.9|21110.44|20990.44|10
1621392450000|2021-05-19 02:47:30|21113.93|20993.93|21113.33|20993.33|21115.08|20995.08|21112.4|20992.4|9
1621392460000|2021-05-19 02:47:40|21115.54|20995.54|21104.97|20984.97|21115.54|20995.54|21102.66|20982.66|10
1621392470000|2021-05-19 02:47:50|21105.41|20985.41|21105.82|20985.82|21107.11|20987.11|21104.82|20984.82|10
1621392480000|2021-05-19 02:48:00|21110.11|20990.11|21110.67|20990.67|21113.31|20993.31|21109.35|20989.35|10
1621392490000|2021-05-19 02:48:10|21108.55|20988.55|21094.25|20974.25|21108.55|20988.55|21094.25|20974.25|10
1621392500000|2021-05-19 02:48:20|21092.88|20972.88|21076.24|20956.24|21092.88|20972.88|21076.24|20956.24|10
1621392510000|2021-05-19 02:48:30|21076.11|20956.11|21051.7|20931.7|21076.11|20956.11|21051.42|20931.42|10
1621392520000|2021-05-19 02:48:40|21050.86|20930.86|21057.62|20937.62|21058.5|20938.5|21050.86|20930.86|9
1621392530000|2021-05-19 02:48:50|21057.12|20937.12|21066.1|20946.1|21066.1|20946.1|21055.78|20935.78|10
1621392540000|2021-05-19 02:49:00|21066.4|20946.4|21059.18|20939.18|21066.96|20946.96|21059.18|20939.18|10
1621392550000|2021-05-19 02:49:10|21059.88|20939.88|21052.99|20932.99|21059.97|20939.97|21052.99|20932.99|10
1621392560000|2021-05-19 02:49:20|21052.41|20932.41|21038.48|20918.48|21052.41|20932.41|21038.48|20918.48|10
1621392570000|2021-05-19 02:49:30|21039.15|20919.15|21035.42|20915.42|21039.9|20919.9|21035.18|20915.18|10
1621392580000|2021-05-19 02:49:40|21031.64|20911.64|21030.5|20910.5|21033.51|20913.51|21030.5|20910.5|10
1621392590000|2021-05-19 02:49:50|21029.63|20909.63|21029.34|20909.34|21030.87|20910.87|21028.86|20908.86|10
1621392600000|2021-05-19 02:50:00|21030.65|20910.65|21018.86|20898.86|21030.65|20910.65|21018.86|20898.86|10
1621392610000|2021-05-19 02:50:10|21018.83|20898.83|21022.54|20902.54|21022.54|20902.54|21014.41|20894.41|10
1621392620000|2021-05-19 02:50:20|21026.73|20906.73|21043.87|20923.87|21043.87|20923.87|21026.73|20906.73|10
1621392630000|2021-05-19 02:50:30|21044.83|20924.83|21048.33|20928.33|21054.68|20934.68|21044.83|20924.83|10
1621392640000|2021-05-19 02:50:40|21048.48|20928.48|21036.28|20916.28|21048.48|20928.48|21036.28|20916.28|10
1621392650000|2021-05-19 02:50:50|21035.84|20915.84|21027.48|20907.48|21035.84|20915.84|21027.48|20907.48|10
1621392660000|2021-05-19 02:51:00|21024.35|20904.35|21011.33|20891.33|21025.37|20905.37|21011.33|20891.33|10
1621392670000|2021-05-19 02:51:10|21009.41|20889.41|21007.56|20887.56|21009.41|20889.41|21006.83|20886.83|10
1621392680000|2021-05-19 02:51:20|21005.55|20885.55|21007.44|20887.44|21008.02|20888.02|21003.96|20883.96|10
1621392690000|2021-05-19 02:51:30|21007.73|20887.73|21009.41|20889.41|21010.31|20890.31|21007.73|20887.73|10
1621392700000|2021-05-19 02:51:40|21009.97|20889.97|21001.69|20881.69|21009.97|20889.97|21001.69|20881.69|10
1621392710000|2021-05-19 02:51:50|20998.78|20878.78|20981.34|20861.34|20999.03|20879.03|20981.34|20861.34|10
1621392720000|2021-05-19 02:52:00|20980.13|20860.13|20962.44|20842.44|20980.13|20860.13|20962.44|20842.44|10
1621392730000|2021-05-19 02:52:10|20961.78|20841.78|20941.92|20821.92|20961.78|20841.78|20941.92|20821.92|10
1621392740000|2021-05-19 02:52:20|20939.33|20819.33|20935.08|20815.08|20940.79|20820.79|20935.08|20815.08|10
1621392750000|2021-05-19 02:52:30|20936.06|20816.06|20924.73|20804.73|20936.06|20816.06|20924.73|20804.73|10
1621392760000|2021-05-19 02:52:40|20925|20805|20926.73|20806.73|20926.73|20806.73|20922.92|20802.92|10
1621392770000|2021-05-19 02:52:50|20926.27|20806.27|20920.89|20800.89|20927.08|20807.08|20920.89|20800.89|10
1621392780000|2021-05-19 02:53:00|20918.55|20798.55|20913.54|20793.54|20919.92|20799.92|20913.54|20793.54|10
1621392790000|2021-05-19 02:53:10|20913.38|20793.38|20905.8|20785.8|20913.68|20793.68|20905.8|20785.8|10
1621392800000|2021-05-19 02:53:20|20903.69|20783.69|20903.38|20783.38|20904.85|20784.85|20902.24|20782.24|10
1621392810000|2021-05-19 02:53:30|20901.44|20781.44|20901.66|20781.66|20904.67|20784.67|20901.44|20781.44|10
1621392820000|2021-05-19 02:53:40|20902.14|20782.14|20905.7|20785.7|20905.95|20785.95|20901.83|20781.83|10
1621392830000|2021-05-19 02:53:50|20906.2|20786.2|20898.91|20778.91|20907.12|20787.12|20898.91|20778.91|10
1621392840000|2021-05-19 02:54:00|20898.24|20778.24|20899.61|20779.61|20901.76|20781.76|20897.94|20777.94|9
1621392850000|2021-05-19 02:54:10|20899.01|20779.01|20889.78|20769.78|20899.01|20779.01|20889.78|20769.78|10
1621392860000|2021-05-19 02:54:20|20888.64|20768.64|20880.37|20760.37|20888.64|20768.64|20880.37|20760.37|10
1621392870000|2021-05-19 02:54:30|20881.85|20761.85|20863.55|20743.55|20881.85|20761.85|20862.74|20742.74|10
1621392880000|2021-05-19 02:54:40|20862.62|20742.62|20860.19|20740.19|20862.62|20742.62|20858.08|20738.08|10
1621392890000|2021-05-19 02:54:50|20859.77|20739.77|20853.54|20733.54|20859.77|20739.77|20853.37|20733.37|10
1621392900000|2021-05-19 02:55:00|20855.14|20735.14|20837.21|20717.21|20855.14|20735.14|20835.43|20715.43|10
1621392910000|2021-05-19 02:55:10|20838.77|20718.77|20839.27|20719.27|20842.43|20722.43|20834.34|20714.34|10
1621392920000|2021-05-19 02:55:20|20841.86|20721.86|20822.66|20702.66|20845.65|20725.65|20822.66|20702.66|10
1621392930000|2021-05-19 02:55:30|20823|20703|20804.45|20684.45|20823|20703|20803.98|20683.98|10
1621392940000|2021-05-19 02:55:40|20804.16|20684.16|20803|20683|20807.49|20687.49|20803|20683|10
1621392950000|2021-05-19 02:55:50|20801.56|20681.56|20796.72|20676.72|20802.62|20682.62|20796.69|20676.69|10
1621392960000|2021-05-19 02:56:00|20794.56|20674.56|20806.88|20686.88|20806.88|20686.88|20793.63|20673.63|10
1621392970000|2021-05-19 02:56:10|20808.38|20688.38|20826.06|20706.06|20826.06|20706.06|20808.38|20688.38|10
1621392980000|2021-05-19 02:56:20|20823.75|20703.75|20851.72|20731.72|20851.72|20731.72|20823.17|20703.17|10
1621392990000|2021-05-19 02:56:30|20853.16|20733.16|20850.72|20730.72|20858.59|20738.59|20850.72|20730.72|10
1621393000000|2021-05-19 02:56:40|20850.84|20730.84|20845.93|20725.93|20850.84|20730.84|20842.85|20722.85|10
1621393010000|2021-05-19 02:56:50|20846.86|20726.86|20847.44|20727.44|20848.59|20728.59|20844.49|20724.49|10
1621393020000|2021-05-19 02:57:00|20847.86|20727.86|20839.8|20719.8|20848.85|20728.85|20839.8|20719.8|10
1621393030000|2021-05-19 02:57:10|20840.4|20720.4|20849.86|20729.86|20849.86|20729.86|20840.4|20720.4|10
1621393040000|2021-05-19 02:57:20|20850.83|20730.83|20839.91|20719.91|20850.83|20730.83|20839.91|20719.91|10
1621393050000|2021-05-19 02:57:30|20840.66|20720.66|20841.31|20721.31|20845.79|20725.79|20837.63|20717.63|10
1621393060000|2021-05-19 02:57:40|20840.12|20720.12|20837.26|20717.26|20841.79|20721.79|20837.26|20717.26|10
1621393070000|2021-05-19 02:57:50|20838.69|20718.69|20838.35|20718.35|20840.31|20720.31|20837|20717|10
1621393080000|2021-05-19 02:58:00|20838.11|20718.11|20831.95|20711.95|20838.11|20718.11|20829.43|20709.43|10
1621393090000|2021-05-19 02:58:10|20834.01|20714.01|20835.89|20715.89|20835.89|20715.89|20834.01|20714.01|10
1621393100000|2021-05-19 02:58:20|20836.13|20716.13|20828.98|20708.98|20837.71|20717.71|20828.98|20708.98|10
1621393110000|2021-05-19 02:58:30|20825.32|20705.32|20790.53|20670.53|20825.32|20705.32|20790.53|20670.53|10
1621393120000|2021-05-19 02:58:40|20785.98|20665.98|20768.55|20648.55|20785.98|20665.98|20767.48|20647.48|10
1621393130000|2021-05-19 02:58:50|20768.66|20648.66|20764.35|20644.35|20769.45|20649.45|20764.35|20644.35|10
1621393140000|2021-05-19 02:59:00|20764.22|20644.22|20758.31|20638.31|20767.9|20647.9|20757.78|20637.78|10
1621393150000|2021-05-19 02:59:10|20755.9|20635.9|20743.62|20623.62|20755.9|20635.9|20741.84|20621.84|10
1621393160000|2021-05-19 02:59:20|20740.69|20620.69|20705.7|20585.7|20740.69|20620.69|20705.7|20585.7|10
1621393170000|2021-05-19 02:59:30|20705.29|20585.29|20683.21|20563.21|20705.29|20585.29|20683.21|20563.21|10
1621393180000|2021-05-19 02:59:40|20679.64|20559.64|20664.84|20544.84|20681.92|20561.92|20664.84|20544.84|10
1621393190000|2021-05-19 02:59:50|20661.24|20541.24|20636.57|20516.57|20661.24|20541.24|20636.57|20516.57|10
1621393200000|2021-05-19 03:00:00|20636.12|20516.12|20646.56|20526.56|20646.56|20526.56|20636.12|20516.12|10
1621393210000|2021-05-19 03:00:10|20649.38|20529.38|20659.25|20539.25|20659.25|20539.25|20649.38|20529.38|10
1621393220000|2021-05-19 03:00:20|20655.3|20535.3|20654.49|20534.49|20657.32|20537.32|20652.54|20532.54|10
1621393230000|2021-05-19 03:00:30|20651.23|20531.23|20646.68|20526.68|20651.23|20531.23|20642.02|20522.02|10
1621393240000|2021-05-19 03:00:40|20651.14|20531.14|20663.2|20543.2|20663.81|20543.81|20651.14|20531.14|10
1621393250000|2021-05-19 03:00:50|20660.91|20540.91|20663.14|20543.14|20664.27|20544.27|20660.36|20540.36|10
1621393260000|2021-05-19 03:01:00|20658.43|20538.43|20638.06|20518.06|20658.74|20538.74|20638.06|20518.06|10
1621393270000|2021-05-19 03:01:10|20631.94|20511.94|20621.62|20501.62|20631.94|20511.94|20618.46|20498.46|10
1621393280000|2021-05-19 03:01:20|20621.83|20501.83|20601.86|20481.86|20624.54|20504.54|20601.86|20481.86|10
1621393290000|2021-05-19 03:01:30|20587.02|20467.02|20575.04|20455.04|20587.02|20467.02|20568.41|20448.41|10
1621393300000|2021-05-19 03:01:40|20573.84|20453.84|20566.06|20446.06|20574.13|20454.13|20564.05|20444.05|10
1621393310000|2021-05-19 03:01:50|20566.45|20446.45|20553.65|20433.65|20566.45|20446.45|20553.04|20433.04|10
1621393320000|2021-05-19 03:02:00|20547.84|20427.84|20545.77|20425.77|20553.91|20433.91|20545.56|20425.56|10
1621393330000|2021-05-19 03:02:10|20546.35|20426.35|20543.49|20423.49|20547.36|20427.36|20542.73|20422.73|10
1621393340000|2021-05-19 03:02:20|20547.11|20427.11|20550.25|20430.25|20550.25|20430.25|20546.72|20426.72|10
1621393350000|2021-05-19 03:02:30|20548.92|20428.92|20547.44|20427.44|20549.97|20429.97|20545.56|20425.56|10
1621393360000|2021-05-19 03:02:40|20546.47|20426.47|20541.72|20421.72|20546.47|20426.47|20540.27|20420.27|10
1621393370000|2021-05-19 03:02:50|20540.17|20420.17|20535.42|20415.42|20540.17|20420.17|20535.42|20415.42|10
1621393380000|2021-05-19 03:03:00|20531.62|20411.62|20530.31|20410.31|20533.3|20413.3|20530.25|20410.25|10
1621393390000|2021-05-19 03:03:10|20524.77|20404.77|20525.15|20405.15|20526.31|20406.31|20523.83|20403.83|10
1621393400000|2021-05-19 03:03:20|20519.4|20399.4|20486.69|20366.69|20519.4|20399.4|20486.69|20366.69|10
1621393410000|2021-05-19 03:03:30|20483.42|20363.42|20461.16|20341.16|20483.42|20363.42|20461.16|20341.16|10
1621393420000|2021-05-19 03:03:40|20459.45|20339.45|20440.88|20320.88|20459.45|20339.45|20440.88|20320.88|10
1621393430000|2021-05-19 03:03:50|20442.41|20322.41|20426.51|20306.51|20442.41|20322.41|20426.51|20306.51|10
1621393440000|2021-05-19 03:04:00|20425.24|20305.24|20418.66|20298.66|20425.24|20305.24|20409.53|20289.53|10
1621393450000|2021-05-19 03:04:10|20428.03|20308.03|20446.55|20326.55|20446.55|20326.55|20428.03|20308.03|10
1621393460000|2021-05-19 03:04:20|20450.89|20330.89|20469.1|20349.1|20469.1|20349.1|20449.61|20329.61|10
1621393470000|2021-05-19 03:04:30|20474.26|20354.26|20491.6|20371.6|20491.6|20371.6|20474.26|20354.26|10
1621393480000|2021-05-19 03:04:40|20490.97|20370.97|20494.45|20374.45|20496.74|20376.74|20489.03|20369.03|10
1621393490000|2021-05-19 03:04:50|20494.51|20374.51|20495.92|20375.92|20498.46|20378.46|20494.51|20374.51|10
1621393500000|2021-05-19 03:05:00|20492.28|20372.28|20484.46|20364.46|20492.28|20372.28|20484.46|20364.46|10
1621393510000|2021-05-19 03:05:10|20481.42|20361.42|20507.1|20387.1|20507.6|20387.6|20479.73|20359.73|10
1621393520000|2021-05-19 03:05:20|20508.72|20388.72|20513.52|20393.52|20513.52|20393.52|20508.72|20388.72|10
1621393530000|2021-05-19 03:05:30|20517.48|20397.48|20536.28|20416.28|20536.28|20416.28|20517.48|20397.48|10
1621393540000|2021-05-19 03:05:40|20538.73|20418.73|20568.54|20448.54|20569.16|20449.16|20538.73|20418.73|10
1621393550000|2021-05-19 03:05:50|20574.03|20454.03|20583.84|20463.84|20585.52|20465.52|20574.03|20454.03|10
1621393560000|2021-05-19 03:06:00|20586.02|20466.02|20577.49|20457.49|20589.02|20469.02|20577.49|20457.49|10
1621393570000|2021-05-19 03:06:10|20576.92|20456.92|20571.43|20451.43|20577.63|20457.63|20571.43|20451.43|10
1621393580000|2021-05-19 03:06:20|20576.72|20456.72|20595.76|20475.76|20595.76|20475.76|20576.72|20456.72|10
1621393590000|2021-05-19 03:06:30|20601.18|20481.18|20584.08|20464.08|20601.18|20481.18|20581.64|20461.64|10
1621393600000|2021-05-19 03:06:40|20580.71|20460.71|20590.08|20470.08|20590.08|20470.08|20579.65|20459.65|10
1621393610000|2021-05-19 03:06:50|20598.48|20478.48|20606.97|20486.97|20606.97|20486.97|20598.43|20478.43|10
1621393620000|2021-05-19 03:07:00|20609.92|20489.92|20623.42|20503.42|20623.42|20503.42|20609.92|20489.92|10
1621393630000|2021-05-19 03:07:10|20628.58|20508.58|20629.2|20509.2|20637.29|20517.29|20627.03|20507.03|10
1621393640000|2021-05-19 03:07:20|20630.64|20510.64|20649.28|20529.28|20649.28|20529.28|20630.64|20510.64|10
1621393650000|2021-05-19 03:07:30|20652.89|20532.89|20660.78|20540.78|20667.15|20547.15|20652.89|20532.89|10
1621393660000|2021-05-19 03:07:40|20663.18|20543.18|20677.62|20557.62|20677.62|20557.62|20663.18|20543.18|10
1621393670000|2021-05-19 03:07:50|20678.63|20558.63|20690.52|20570.52|20691.41|20571.41|20678.63|20558.63|10
1621393680000|2021-05-19 03:08:00|20692.01|20572.01|20699.7|20579.7|20699.7|20579.7|20692.01|20572.01|10
1621393690000|2021-05-19 03:08:10|20699.83|20579.83|20702.08|20582.08|20702.08|20582.08|20697.96|20577.96|10
1621393700000|2021-05-19 03:08:20|20706.89|20586.89|20719.45|20599.45|20719.45|20599.45|20706.89|20586.89|10
1621393710000|2021-05-19 03:08:30|20719.17|20599.17|20726.89|20606.89|20726.89|20606.89|20718.67|20598.67|10
1621393720000|2021-05-19 03:08:40|20732.69|20612.69|20740.15|20620.15|20740.15|20620.15|20732.69|20612.69|10
1621393730000|2021-05-19 03:08:50|20739.66|20619.66|20726.99|20606.99|20739.66|20619.66|20726.58|20606.58|10
1621393740000|2021-05-19 03:09:00|20724.31|20604.31|20709.31|20589.31|20724.31|20604.31|20709.31|20589.31|10
1621393750000|2021-05-19 03:09:10|20715.23|20595.23|20730.73|20610.73|20732.77|20612.77|20715.23|20595.23|10
1621393760000|2021-05-19 03:09:20|20728.66|20608.66|20747.69|20627.69|20747.69|20627.69|20728.66|20608.66|10
1621393770000|2021-05-19 03:09:30|20749.6|20629.6|20752.19|20632.19|20752.19|20632.19|20748.19|20628.19|10
1621393780000|2021-05-19 03:09:40|20754.8|20634.8|20780|20660|20780|20660|20754.8|20634.8|10
1621393790000|2021-05-19 03:09:50|20788.67|20668.67|20808.5|20688.5|20808.5|20688.5|20788.67|20668.67|10
1621393800000|2021-05-19 03:10:00|20804.93|20684.93|20830.4|20710.4|20830.4|20710.4|20802.96|20682.96|10
1621393810000|2021-05-19 03:10:10|20837.89|20717.89|20864.33|20744.33|20864.33|20744.33|20837.89|20717.89|10
1621393820000|2021-05-19 03:10:20|20864.94|20744.94|20859.29|20739.29|20871.92|20751.92|20859.29|20739.29|10
1621393830000|2021-05-19 03:10:30|20855|20735|20829.15|20709.15|20855|20735|20829.15|20709.15|10
1621393840000|2021-05-19 03:10:40|20824.78|20704.78|20821.94|20701.94|20826.28|20706.28|20820.06|20700.06|10
1621393850000|2021-05-19 03:10:50|20828.13|20708.13|20822.86|20702.86|20830.23|20710.23|20822.13|20702.13|10
1621393860000|2021-05-19 03:11:00|20820.28|20700.28|20822.19|20702.19|20824.37|20704.37|20819.2|20699.2|10
1621393870000|2021-05-19 03:11:10|20822.3|20702.3|20828.44|20708.44|20828.44|20708.44|20820.6|20700.6|10
1621393880000|2021-05-19 03:11:20|20827.1|20707.1|20838.44|20718.44|20838.44|20718.44|20827.1|20707.1|10
1621393890000|2021-05-19 03:11:30|20842.77|20722.77|20850.12|20730.12|20850.12|20730.12|20842.41|20722.41|10
1621393900000|2021-05-19 03:11:40|20850.16|20730.16|20859.28|20739.28|20859.28|20739.28|20850.16|20730.16|10
1621393910000|2021-05-19 03:11:50|20860.84|20740.84|20874.28|20754.28|20874.28|20754.28|20860.84|20740.84|10
1621393920000|2021-05-19 03:12:00|20876.51|20756.51|20875.09|20755.09|20876.94|20756.94|20875.09|20755.09|9
1621393930000|2021-05-19 03:12:10|20873.87|20753.87|20871.54|20751.54|20873.87|20753.87|20870.23|20750.23|10
1621393940000|2021-05-19 03:12:20|20865.66|20745.66|20845.68|20725.68|20867.06|20747.06|20845.68|20725.68|10
1621393950000|2021-05-19 03:12:30|20842.67|20722.67|20836.42|20716.42|20842.67|20722.67|20834.97|20714.97|10
1621393960000|2021-05-19 03:12:40|20836.21|20716.21|20829.08|20709.08|20836.72|20716.72|20829.08|20709.08|10
1621393970000|2021-05-19 03:12:50|20827.76|20707.76|20825.51|20705.51|20827.76|20707.76|20825.51|20705.51|10
1621393980000|2021-05-19 03:13:00|20824.9|20704.9|20828.01|20708.01|20828.01|20708.01|20821.84|20701.84|10
1621393990000|2021-05-19 03:13:10|20829.2|20709.2|20836.99|20716.99|20837.4|20717.4|20829.2|20709.2|10
1621394000000|2021-05-19 03:13:20|20837.61|20717.61|20832.13|20712.13|20837.61|20717.61|20832.13|20712.13|10
1621394010000|2021-05-19 03:13:30|20829.6|20709.6|20823.73|20703.73|20829.6|20709.6|20822.45|20702.45|10
1621394020000|2021-05-19 03:13:40|20821.74|20701.74|20804.23|20684.23|20821.74|20701.74|20804.23|20684.23|10
1621394030000|2021-05-19 03:13:50|20798.03|20678.03|20775.71|20655.71|20798.03|20678.03|20775.71|20655.71|10
1621394040000|2021-05-19 03:14:00|20764.32|20644.32|20747.02|20627.02|20764.32|20644.32|20747.02|20627.02|10
1621394050000|2021-05-19 03:14:10|20737.29|20617.29|20722.54|20602.54|20737.29|20617.29|20722.54|20602.54|10
1621394060000|2021-05-19 03:14:20|20722.56|20602.56|20717.84|20597.84|20722.56|20602.56|20717.75|20597.75|10
1621394070000|2021-05-19 03:14:30|20715.08|20595.08|20702.02|20582.02|20715.08|20595.08|20702.02|20582.02|10
1621394080000|2021-05-19 03:14:40|20700.03|20580.03|20686.38|20566.38|20700.03|20580.03|20685.89|20565.89|10
1621394090000|2021-05-19 03:14:50|20678.41|20558.41|20664.16|20544.16|20678.41|20558.41|20664.16|20544.16|10
1621394100000|2021-05-19 03:15:00|20666.2|20546.2|20681.76|20561.76|20681.76|20561.76|20666.2|20546.2|10
1621394110000|2021-05-19 03:15:10|20685.54|20565.54|20709.66|20589.66|20709.66|20589.66|20685.54|20565.54|10
1621394120000|2021-05-19 03:15:20|20716.01|20596.01|20733.29|20613.29|20733.29|20613.29|20716.01|20596.01|10
1621394130000|2021-05-19 03:15:30|20733.41|20613.41|20704.12|20584.12|20733.47|20613.47|20704.12|20584.12|10
1621394140000|2021-05-19 03:15:40|20701.3|20581.3|20681.77|20561.77|20701.3|20581.3|20681.77|20561.77|10
1621394150000|2021-05-19 03:15:50|20677.7|20557.7|20659.76|20539.76|20677.7|20557.7|20659.76|20539.76|10
1621394160000|2021-05-19 03:16:00|20659.17|20539.17|20661.54|20541.54|20663.54|20543.54|20656.01|20536.01|10
1621394170000|2021-05-19 03:16:10|20665.38|20545.38|20676.14|20556.14|20676.14|20556.14|20665.38|20545.38|10
1621394180000|2021-05-19 03:16:20|20676.68|20556.68|20682.31|20562.31|20682.31|20562.31|20675.1|20555.1|10
1621394190000|2021-05-19 03:16:30|20683.69|20563.69|20690.98|20570.98|20693.04|20573.04|20683.69|20563.69|10
1621394200000|2021-05-19 03:16:40|20689.64|20569.64|20678.24|20558.24|20689.64|20569.64|20678.24|20558.24|10
1621394210000|2021-05-19 03:16:50|20675.38|20555.38|20659.53|20539.53|20675.38|20555.38|20659.53|20539.53|10
1621394220000|2021-05-19 03:17:00|20657.64|20537.64|20647.99|20527.99|20657.64|20537.64|20647.99|20527.99|10
1621394230000|2021-05-19 03:17:10|20649.29|20529.29|20644.44|20524.44|20651.14|20531.14|20644.35|20524.35|10
1621394240000|2021-05-19 03:17:20|20642.98|20522.98|20630.57|20510.57|20642.98|20522.98|20629.65|20509.65|10
1621394250000|2021-05-19 03:17:30|20631.11|20511.11|20609.49|20489.49|20631.91|20511.91|20609.49|20489.49|10
1621394260000|2021-05-19 03:17:40|20603.84|20483.84|20595.64|20475.64|20603.84|20483.84|20594.85|20474.85|10
1621394270000|2021-05-19 03:17:50|20592.18|20472.18|20575.03|20455.03|20592.18|20472.18|20575.03|20455.03|10
1621394280000|2021-05-19 03:18:00|20573.32|20453.32|20555.58|20435.58|20573.32|20453.32|20555.5|20435.5|10
1621394290000|2021-05-19 03:18:10|20559.82|20439.82|20558.26|20438.26|20562.96|20442.96|20558.26|20438.26|10
1621394300000|2021-05-19 03:18:20|20560.01|20440.01|20570.07|20450.07|20570.91|20450.91|20560.01|20440.01|10
1621394310000|2021-05-19 03:18:30|20567.3|20447.3|20563.41|20443.41|20567.54|20447.54|20563.41|20443.41|10
1621394320000|2021-05-19 03:18:40|20561.56|20441.56|20567.39|20447.39|20568.93|20448.93|20559.13|20439.13|10
1621394330000|2021-05-19 03:18:50|20569.5|20449.5|20576.71|20456.71|20576.71|20456.71|20569.5|20449.5|10
1621394340000|2021-05-19 03:19:00|20573.8|20453.8|20564.31|20444.31|20573.8|20453.8|20562.92|20442.92|10
1621394350000|2021-05-19 03:19:10|20564.78|20444.78|20590.92|20470.92|20591.96|20471.96|20564.78|20444.78|10
1621394360000|2021-05-19 03:19:20|20600.98|20480.98|20636.74|20516.74|20636.74|20516.74|20600.98|20480.98|10
1621394370000|2021-05-19 03:19:30|20640.51|20520.51|20651.11|20531.11|20651.11|20531.11|20640.51|20520.51|10
1621394380000|2021-05-19 03:19:40|20651.34|20531.34|20654.13|20534.13|20654.13|20534.13|20649.64|20529.64|10
1621394390000|2021-05-19 03:19:50|20656.8|20536.8|20671.84|20551.84|20671.84|20551.84|20656.8|20536.8|10
1621394400000|2021-05-19 03:20:00|20672.68|20552.68|20686.26|20566.26|20692.97|20572.97|20672.68|20552.68|10
1621394410000|2021-05-19 03:20:10|20683.25|20563.25|20725.15|20605.15|20725.15|20605.15|20683.25|20563.25|10
1621394420000|2021-05-19 03:20:20|20732.15|20612.15|20767.53|20647.53|20767.53|20647.53|20732.15|20612.15|10
1621394430000|2021-05-19 03:20:30|20768.79|20648.79|20798.15|20678.15|20798.15|20678.15|20768.79|20648.79|10
1621394440000|2021-05-19 03:20:40|20800.09|20680.09|20813.28|20693.28|20813.28|20693.28|20800.09|20680.09|10
1621394450000|2021-05-19 03:20:50|20812.04|20692.04|20817.86|20697.86|20817.91|20697.91|20811.46|20691.46|10
1621394460000|2021-05-19 03:21:00|20817.51|20697.51|20826.03|20706.03|20826.03|20706.03|20817.51|20697.51|10
1621394470000|2021-05-19 03:21:10|20825.4|20705.4|20844.58|20724.58|20844.84|20724.84|20825.4|20705.4|10
1621394480000|2021-05-19 03:21:20|20846.59|20726.59|20846.14|20726.14|20856.26|20736.26|20845.39|20725.39|10
1621394490000|2021-05-19 03:21:30|20847.48|20727.48|20857.29|20737.29|20858.82|20738.82|20847.48|20727.48|10
1621394500000|2021-05-19 03:21:40|20860.11|20740.11|20842.57|20722.57|20860.11|20740.11|20842.42|20722.42|10
1621394510000|2021-05-19 03:21:50|20844.55|20724.55|20854|20734|20854|20734|20844.55|20724.55|10
1621394520000|2021-05-19 03:22:00|20854.91|20734.91|20881.16|20761.16|20881.16|20761.16|20854.91|20734.91|10
1621394530000|2021-05-19 03:22:10|20887.87|20767.87|20886.27|20766.27|20887.87|20767.87|20882.18|20762.18|9
1621394540000|2021-05-19 03:22:20|20886.55|20766.55|20876.51|20756.51|20886.55|20766.55|20876.51|20756.51|10
1621394550000|2021-05-19 03:22:30|20877.59|20757.59|20870.55|20750.55|20877.7|20757.7|20870.55|20750.55|10
1621394560000|2021-05-19 03:22:40|20869.46|20749.46|20875.21|20755.21|20876.51|20756.51|20869.4|20749.4|10
1621394570000|2021-05-19 03:22:50|20874.59|20754.59|20865.76|20745.76|20874.59|20754.59|20865.19|20745.19|10
1621394580000|2021-05-19 03:23:00|20866.1|20746.1|20864.72|20744.72|20866.16|20746.16|20864.54|20744.54|10
1621394590000|2021-05-19 03:23:10|20865.38|20745.38|20865.36|20745.36|20866.4|20746.4|20865.23|20745.23|10
1621394600000|2021-05-19 03:23:20|20868.04|20748.04|20840.95|20720.95|20868.04|20748.04|20840.11|20720.11|10
1621394610000|2021-05-19 03:23:30|20840.32|20720.32|20832.74|20712.74|20840.32|20720.32|20832.42|20712.42|10
1621394620000|2021-05-19 03:23:40|20834.05|20714.05|20838.32|20718.32|20839.35|20719.35|20834.05|20714.05|10
1621394630000|2021-05-19 03:23:50|20838.97|20718.97|20832.05|20712.05|20839.96|20719.96|20832.05|20712.05|10
1621394640000|2021-05-19 03:24:00|20832.63|20712.63|20837.97|20717.97|20837.97|20717.97|20832.63|20712.63|10
1621394650000|2021-05-19 03:24:10|20839.71|20719.71|20841.53|20721.53|20842.68|20722.68|20839.05|20719.05|10
1621394660000|2021-05-19 03:24:20|20841.71|20721.71|20847.44|20727.44|20847.44|20727.44|20841.71|20721.71|10
1621394670000|2021-05-19 03:24:30|20846.95|20726.95|20847.47|20727.47|20848.84|20728.84|20846.71|20726.71|10
1621394680000|2021-05-19 03:24:40|20848.28|20728.28|20838.86|20718.86|20848.28|20728.28|20838.86|20718.86|10
1621394690000|2021-05-19 03:24:50|20838.89|20718.89|20831.4|20711.4|20838.89|20718.89|20831.4|20711.4|10
1621394700000|2021-05-19 03:25:00|20829.25|20709.25|20821.17|20701.17|20829.25|20709.25|20820.54|20700.54|10
1621394710000|2021-05-19 03:25:10|20821.84|20701.84|20824.87|20704.87|20824.87|20704.87|20821.84|20701.84|10
1621394720000|2021-05-19 03:25:20|20825.22|20705.22|20825.09|20705.09|20825.33|20705.33|20822.66|20702.66|10
1621394730000|2021-05-19 03:25:30|20825.42|20705.42|20828.03|20708.03|20828.03|20708.03|20820.95|20700.95|10
1621394740000|2021-05-19 03:25:40|20828.42|20708.42|20832.4|20712.4|20832.55|20712.55|20828.26|20708.26|10
1621394750000|2021-05-19 03:25:50|20831.74|20711.74|20829.65|20709.65|20833.49|20713.49|20829.27|20709.27|10
1621394760000|2021-05-19 03:26:00|20830.17|20710.17|20837.54|20717.54|20839.86|20719.86|20830.17|20710.17|10
1621394770000|2021-05-19 03:26:10|20836.32|20716.32|20840.01|20720.01|20840.01|20720.01|20832.84|20712.84|10
1621394780000|2021-05-19 03:26:20|20840|20720|20858.33|20738.33|20858.33|20738.33|20840|20720|10
1621394790000|2021-05-19 03:26:30|20859.13|20739.13|20857.51|20737.51|20860.85|20740.85|20857.51|20737.51|10
1621394800000|2021-05-19 03:26:40|20858.03|20738.03|20857.21|20737.21|20858.03|20738.03|20851.87|20731.87|10
1621394810000|2021-05-19 03:26:50|20857.65|20737.65|20875.51|20755.51|20875.51|20755.51|20857.65|20737.65|10
1621394820000|2021-05-19 03:27:00|20875.64|20755.64|20890.44|20770.44|20890.44|20770.44|20875.64|20755.64|10
1621394830000|2021-05-19 03:27:10|20890.28|20770.28|20904.92|20784.92|20904.92|20784.92|20890.28|20770.28|10
1621394840000|2021-05-19 03:27:20|20905.08|20785.08|20911.54|20791.54|20911.54|20791.54|20905.08|20785.08|9
1621394850000|2021-05-19 03:27:30|20912.42|20792.42|20917.43|20797.43|20918.43|20798.43|20912.42|20792.42|10
1621394860000|2021-05-19 03:27:40|20920.42|20800.42|20925.76|20805.76|20925.76|20805.76|20920.42|20800.42|9
1621394870000|2021-05-19 03:27:50|20933.75|20813.75|20935.22|20815.22|20938.63|20818.63|20932.11|20812.11|10
1621394880000|2021-05-19 03:28:00|20933.92|20813.92|20941.12|20821.12|20942.8|20822.8|20932.89|20812.89|10
1621394890000|2021-05-19 03:28:10|20942.51|20822.51|20934.51|20814.51|20942.51|20822.51|20934.51|20814.51|10
1621394900000|2021-05-19 03:28:20|20933.74|20813.74|20923.17|20803.17|20935.7|20815.7|20923.17|20803.17|10
1621394910000|2021-05-19 03:28:30|20920.35|20800.35|20932.48|20812.48|20932.56|20812.56|20920.35|20800.35|10
1621394920000|2021-05-19 03:28:40|20931.79|20811.79|20930.38|20810.38|20932.14|20812.14|20925.59|20805.59|10
1621394930000|2021-05-19 03:28:50|20930.49|20810.49|20934.05|20814.05|20934.58|20814.58|20930.49|20810.49|10
1621394940000|2021-05-19 03:29:00|20933.7|20813.7|20921.34|20801.34|20934|20814|20921.07|20801.07|10
1621394950000|2021-05-19 03:29:10|20919.86|20799.86|20916.33|20796.33|20921.03|20801.03|20915.18|20795.18|10
1621394960000|2021-05-19 03:29:20|20915.35|20795.35|20923.44|20803.44|20926.92|20806.92|20915.35|20795.35|10
1621394970000|2021-05-19 03:29:30|20923.98|20803.98|20925.82|20805.82|20927.79|20807.79|20923.98|20803.98|10
1621394980000|2021-05-19 03:29:40|20925.61|20805.61|20932.71|20812.71|20932.71|20812.71|20924.96|20804.96|10
1621394990000|2021-05-19 03:29:50|20932.69|20812.69|20942.1|20822.1|20942.1|20822.1|20932.69|20812.69|10
1621395000000|2021-05-19 03:30:00|20942.47|20822.47|20938.81|20818.81|20942.47|20822.47|20938.81|20818.81|10
1621395010000|2021-05-19 03:30:10|20937.96|20817.96|20915.85|20795.85|20937.96|20817.96|20915.85|20795.85|10
1621395020000|2021-05-19 03:30:20|20915.89|20795.89|20904.57|20784.57|20915.89|20795.89|20904.57|20784.57|10
1621395030000|2021-05-19 03:30:30|20898.87|20778.87|20866.12|20746.12|20898.87|20778.87|20866.12|20746.12|10
1621395040000|2021-05-19 03:30:40|20861.57|20741.57|20850.21|20730.21|20861.57|20741.57|20850.12|20730.12|10
1621395050000|2021-05-19 03:30:50|20847.82|20727.82|20839.81|20719.81|20847.82|20727.82|20839.81|20719.81|10
1621395060000|2021-05-19 03:31:00|20838.8|20718.8|20844.3|20724.3|20844.43|20724.43|20838.66|20718.66|10
1621395070000|2021-05-19 03:31:10|20845.84|20725.84|20871.37|20751.37|20871.37|20751.37|20845.84|20725.84|10
1621395080000|2021-05-19 03:31:20|20875.05|20755.05|20887.42|20767.42|20888.38|20768.38|20875.05|20755.05|10
1621395090000|2021-05-19 03:31:30|20888.37|20768.37|20901.38|20781.38|20901.38|20781.38|20888.37|20768.37|10
1621395100000|2021-05-19 03:31:40|20900.43|20780.43|20899.01|20779.01|20900.43|20780.43|20895.92|20775.92|10
1621395110000|2021-05-19 03:31:50|20898.39|20778.39|20887.06|20767.06|20898.39|20778.39|20887.06|20767.06|10
1621395120000|2021-05-19 03:32:00|20880.83|20760.83|20858.61|20738.61|20880.83|20760.83|20858.61|20738.61|10
1621395130000|2021-05-19 03:32:10|20853.44|20733.44|20845.67|20725.67|20853.44|20733.44|20845.25|20725.25|10
1621395140000|2021-05-19 03:32:20|20844.47|20724.47|20831.24|20711.24|20844.47|20724.47|20831.24|20711.24|10
1621395150000|2021-05-19 03:32:30|20830.55|20710.55|20827.47|20707.47|20830.85|20710.85|20826.18|20706.18|10
1621395160000|2021-05-19 03:32:40|20826.08|20706.08|20822.33|20702.33|20826.08|20706.08|20821.55|20701.55|9
1621395170000|2021-05-19 03:32:50|20823.7|20703.7|20821.58|20701.58|20826.66|20706.66|20821.58|20701.58|10
1621395180000|2021-05-19 03:33:00|20819.5|20699.5|20810.52|20690.52|20819.5|20699.5|20809.82|20689.82|10
1621395190000|2021-05-19 03:33:10|20811.01|20691.01|20816.11|20696.11|20818.01|20698.01|20811.01|20691.01|10
1621395200000|2021-05-19 03:33:20|20815.7|20695.7|20812.92|20692.92|20815.7|20695.7|20810.98|20690.98|10
1621395210000|2021-05-19 03:33:30|20813.38|20693.38|20833.74|20713.74|20834.96|20714.96|20813.38|20693.38|10
1621395220000|2021-05-19 03:33:40|20832.1|20712.1|20837.79|20717.79|20838.09|20718.09|20832.1|20712.1|10
1621395230000|2021-05-19 03:33:50|20838.97|20718.97|20839.41|20719.41|20840.53|20720.53|20838.26|20718.26|10
1621395240000|2021-05-19 03:34:00|20839.04|20719.04|20824.98|20704.98|20839.71|20719.71|20824.98|20704.98|10
1621395250000|2021-05-19 03:34:10|20823.03|20703.03|20826.33|20706.33|20826.33|20706.33|20823.03|20703.03|10
1621395260000|2021-05-19 03:34:20|20827.11|20707.11|20831.07|20711.07|20831.4|20711.4|20826.9|20706.9|10
1621395270000|2021-05-19 03:34:30|20831.47|20711.47|20832.16|20712.16|20833.1|20713.1|20831.08|20711.08|10
1621395280000|2021-05-19 03:34:40|20831.81|20711.81|20822.48|20702.48|20831.81|20711.81|20822.48|20702.48|10
1621395290000|2021-05-19 03:34:50|20821.16|20701.16|20813.21|20693.21|20821.16|20701.16|20813.21|20693.21|10
1621395300000|2021-05-19 03:35:00|20813.02|20693.02|20802.89|20682.89|20813.77|20693.77|20802.74|20682.74|10
1621395310000|2021-05-19 03:35:10|20801.49|20681.49|20789.65|20669.65|20801.49|20681.49|20789.65|20669.65|10
1621395320000|2021-05-19 03:35:20|20788.64|20668.64|20764.31|20644.31|20788.64|20668.64|20764.31|20644.31|10
1621395330000|2021-05-19 03:35:30|20763.75|20643.75|20761.97|20641.97|20763.92|20643.92|20761.33|20641.33|10
1621395340000|2021-05-19 03:35:40|20761.44|20641.44|20754.17|20634.17|20762.69|20642.69|20754.17|20634.17|10
1621395350000|2021-05-19 03:35:50|20754.86|20634.86|20745.66|20625.66|20754.86|20634.86|20745.66|20625.66|10
1621395360000|2021-05-19 03:36:00|20745.23|20625.23|20738.53|20618.53|20745.23|20625.23|20736.56|20616.56|10
1621395370000|2021-05-19 03:36:10|20736.82|20616.82|20738.63|20618.63|20739.36|20619.36|20736.82|20616.82|10
1621395380000|2021-05-19 03:36:20|20737.59|20617.59|20724.19|20604.19|20737.59|20617.59|20724.19|20604.19|10
1621395390000|2021-05-19 03:36:30|20723.62|20603.62|20700.56|20580.56|20723.62|20603.62|20700.56|20580.56|10
1621395400000|2021-05-19 03:36:40|20697.43|20577.43|20682.63|20562.63|20697.43|20577.43|20682.33|20562.33|10
1621395410000|2021-05-19 03:36:50|20684.03|20564.03|20685.79|20565.79|20685.79|20565.79|20683.47|20563.47|10
1621395420000|2021-05-19 03:37:00|20688.13|20568.13|20691.66|20571.66|20691.66|20571.66|20684.45|20564.45|10
1621395430000|2021-05-19 03:37:10|20692.88|20572.88|20715.08|20595.08|20715.08|20595.08|20692.88|20572.88|10
1621395440000|2021-05-19 03:37:20|20716.19|20596.19|20725.32|20605.32|20725.32|20605.32|20716.19|20596.19|10
1621395450000|2021-05-19 03:37:30|20724.03|20604.03|20705.37|20585.37|20724.03|20604.03|20705.37|20585.37|10
1621395460000|2021-05-19 03:37:40|20704.67|20584.67|20691.49|20571.49|20704.67|20584.67|20690.86|20570.86|10
1621395470000|2021-05-19 03:37:50|20693.29|20573.29|20709.36|20589.36|20709.36|20589.36|20693.29|20573.29|10
1621395480000|2021-05-19 03:38:00|20706.96|20586.96|20712.69|20592.69|20712.69|20592.69|20706.44|20586.44|10
1621395490000|2021-05-19 03:38:10|20712.72|20592.72|20705.13|20585.13|20712.72|20592.72|20703.65|20583.65|10
1621395500000|2021-05-19 03:38:20|20704.54|20584.54|20717.17|20597.17|20717.17|20597.17|20704.54|20584.54|10
1621395510000|2021-05-19 03:38:30|20717.03|20597.03|20709.46|20589.46|20717.03|20597.03|20709.46|20589.46|10
1621395520000|2021-05-19 03:38:40|20709.68|20589.68|20710.3|20590.3|20710.3|20590.3|20707.11|20587.11|10
1621395530000|2021-05-19 03:38:50|20712.24|20592.24|20711.11|20591.11|20712.24|20592.24|20709.97|20589.97|10
1621395540000|2021-05-19 03:39:00|20710.53|20590.53|20713.79|20593.79|20715.27|20595.27|20710.53|20590.53|10
1621395550000|2021-05-19 03:39:10|20714.03|20594.03|20730.56|20610.56|20730.56|20610.56|20714.03|20594.03|10
1621395560000|2021-05-19 03:39:20|20731.83|20611.83|20748.47|20628.47|20748.47|20628.47|20731.83|20611.83|10
1621395570000|2021-05-19 03:39:30|20749.7|20629.7|20769.6|20649.6|20769.6|20649.6|20749.7|20629.7|10
1621395580000|2021-05-19 03:39:40|20770.45|20650.45|20801.6|20681.6|20801.6|20681.6|20770.45|20650.45|10
1621395590000|2021-05-19 03:39:50|20804|20684|20821.62|20701.62|20823.4|20703.4|20804|20684|10
1621395600000|2021-05-19 03:40:00|20822.92|20702.92|20831.42|20711.42|20831.42|20711.42|20822.6|20702.6|10
1621395610000|2021-05-19 03:40:10|20831|20711|20831.16|20711.16|20836.67|20716.67|20830.48|20710.48|10
1621395620000|2021-05-19 03:40:20|20830.63|20710.63|20827.98|20707.98|20832.76|20712.76|20827.98|20707.98|10
1621395630000|2021-05-19 03:40:30|20829.02|20709.02|20825.96|20705.96|20829.05|20709.05|20825.8|20705.8|10
1621395640000|2021-05-19 03:40:40|20825.56|20705.56|20810.15|20690.15|20825.69|20705.69|20810.15|20690.15|10
1621395650000|2021-05-19 03:40:50|20809.2|20689.2|20797.81|20677.81|20809.2|20689.2|20795.17|20675.17|10
1621395660000|2021-05-19 03:41:00|20797.41|20677.41|20790.7|20670.7|20797.41|20677.41|20790.54|20670.54|10
1621395670000|2021-05-19 03:41:10|20790.33|20670.33|20784.41|20664.41|20790.63|20670.63|20784.29|20664.29|10
1621395680000|2021-05-19 03:41:20|20784.46|20664.46|20750.04|20630.04|20784.46|20664.46|20750.04|20630.04|10
1621395690000|2021-05-19 03:41:30|20745.88|20625.88|20717.54|20597.54|20745.88|20625.88|20717.54|20597.54|10
1621395700000|2021-05-19 03:41:40|20718.52|20598.52|20712.48|20592.48|20718.52|20598.52|20710.16|20590.16|9
1621395710000|2021-05-19 03:41:50|20712.59|20592.59|20694.38|20574.38|20712.59|20592.59|20694.07|20574.07|10
1621395720000|2021-05-19 03:42:00|20694.59|20574.59|20702.04|20582.04|20702.04|20582.04|20687.91|20567.91|10
1621395730000|2021-05-19 03:42:10|20705.58|20585.58|20701.73|20581.73|20707.77|20587.77|20701.73|20581.73|10
1621395740000|2021-05-19 03:42:20|20700.07|20580.07|20690.16|20570.16|20704.83|20584.83|20690.16|20570.16|10
1621395750000|2021-05-19 03:42:30|20690.36|20570.36|20675.91|20555.91|20690.36|20570.36|20675.91|20555.91|10
1621395760000|2021-05-19 03:42:40|20673.67|20553.67|20670.5|20550.5|20673.67|20553.67|20670.5|20550.5|10
1621395770000|2021-05-19 03:42:50|20670.03|20550.03|20665.81|20545.81|20670.03|20550.03|20665.81|20545.81|10
1621395780000|2021-05-19 03:43:00|20667.48|20547.48|20673.08|20553.08|20673.69|20553.69|20667.13|20547.13|10
1621395790000|2021-05-19 03:43:10|20673.35|20553.35|20675.13|20555.13|20675.16|20555.16|20669.02|20549.02|10
1621395800000|2021-05-19 03:43:20|20675.39|20555.39|20688.01|20568.01|20688.01|20568.01|20675.39|20555.39|9
1621395810000|2021-05-19 03:43:30|20690.17|20570.17|20707.41|20587.41|20708.69|20588.69|20690.17|20570.17|10
1621395820000|2021-05-19 03:43:40|20707.3|20587.3|20708.75|20588.75|20713.37|20593.37|20707.3|20587.3|10
1621395830000|2021-05-19 03:43:50|20708.89|20588.89|20696.77|20576.77|20708.89|20588.89|20696.74|20576.74|10
1621395840000|2021-05-19 03:44:00|20695.55|20575.55|20673.86|20553.86|20695.55|20575.55|20673.67|20553.67|10
1621395850000|2021-05-19 03:44:10|20673.35|20553.35|20654.54|20534.54|20673.35|20553.35|20653.75|20533.75|10
1621395860000|2021-05-19 03:44:20|20653.81|20533.81|20643.26|20523.26|20653.81|20533.81|20643.26|20523.26|10
1621395870000|2021-05-19 03:44:30|20643.47|20523.47|20637.15|20517.15|20643.47|20523.47|20632.2|20512.2|10
1621395880000|2021-05-19 03:44:40|20637.67|20517.67|20634.17|20514.17|20640.03|20520.03|20634.17|20514.17|10
1621395890000|2021-05-19 03:44:50|20634.47|20514.47|20631.16|20511.16|20634.47|20514.47|20628.66|20508.66|10
1621395900000|2021-05-19 03:45:00|20630.54|20510.54|20628.77|20508.77|20630.54|20510.54|20626.51|20506.51|10
1621395910000|2021-05-19 03:45:10|20627.91|20507.91|20617.97|20497.97|20627.91|20507.91|20617.97|20497.97|10
1621395920000|2021-05-19 03:45:20|20618.31|20498.31|20608.76|20488.76|20618.31|20498.31|20608.76|20488.76|10
1621395930000|2021-05-19 03:45:30|20608.65|20488.65|20587.33|20467.33|20608.65|20488.65|20587.33|20467.33|10
1621395940000|2021-05-19 03:45:40|20588.61|20468.61|20609.48|20489.48|20609.48|20489.48|20587.89|20467.89|10
1621395950000|2021-05-19 03:45:50|20612.67|20492.67|20643.81|20523.81|20643.81|20523.81|20612.67|20492.67|10
1621395960000|2021-05-19 03:46:00|20644.28|20524.28|20648.17|20528.17|20648.17|20528.17|20642.84|20522.84|10
1621395970000|2021-05-19 03:46:10|20649.7|20529.7|20647.86|20527.86|20649.7|20529.7|20647.5|20527.5|10
1621395980000|2021-05-19 03:46:20|20651.41|20531.41|20672.89|20552.89|20672.89|20552.89|20651.41|20531.41|10
1621395990000|2021-05-19 03:46:30|20674.56|20554.56|20719.27|20599.27|20719.27|20599.27|20674.56|20554.56|10
1621396000000|2021-05-19 03:46:40|20721.03|20601.03|20715.18|20595.18|20726.88|20606.88|20715.18|20595.18|10
1621396010000|2021-05-19 03:46:50|20712.99|20592.99|20698.41|20578.41|20712.99|20592.99|20697.92|20577.92|10
1621396020000|2021-05-19 03:47:00|20698.13|20578.13|20714.17|20594.17|20714.5|20594.5|20698.13|20578.13|10
1621396030000|2021-05-19 03:47:10|20714.69|20594.69|20710.18|20590.18|20714.69|20594.69|20710.18|20590.18|10
1621396040000|2021-05-19 03:47:20|20709.12|20589.12|20691.78|20571.78|20709.12|20589.12|20691.78|20571.78|10
1621396050000|2021-05-19 03:47:30|20693.17|20573.17|20652.26|20532.26|20693.17|20573.17|20652.26|20532.26|10
1621396060000|2021-05-19 03:47:40|20652.42|20532.42|20619.09|20499.09|20652.42|20532.42|20619.09|20499.09|10
1621396070000|2021-05-19 03:47:50|20615.49|20495.49|20594.57|20474.57|20615.49|20495.49|20594.57|20474.57|10
1621396080000|2021-05-19 03:48:00|20595.29|20475.29|20582.21|20462.21|20597.49|20477.49|20582.07|20462.07|10
1621396090000|2021-05-19 03:48:10|20581.14|20461.14|20582.23|20462.23|20583.23|20463.23|20577.7|20457.7|10
1621396100000|2021-05-19 03:48:20|20582.18|20462.18|20584.38|20464.38|20584.38|20464.38|20581.56|20461.56|10
1621396110000|2021-05-19 03:48:30|20585.04|20465.04|20588.79|20468.79|20588.79|20468.79|20584.92|20464.92|10
1621396120000|2021-05-19 03:48:40|20589.15|20469.15|20632.91|20512.91|20632.91|20512.91|20589.15|20469.15|10
1621396130000|2021-05-19 03:48:50|20637.54|20517.54|20645.6|20525.6|20645.6|20525.6|20637.54|20517.54|10
1621396140000|2021-05-19 03:49:00|20645.57|20525.57|20644.2|20524.2|20648.75|20528.75|20644.2|20524.2|10
1621396150000|2021-05-19 03:49:10|20644.32|20524.32|20619.25|20499.25|20644.32|20524.32|20619.25|20499.25|10
1621396160000|2021-05-19 03:49:20|20618.76|20498.76|20617.01|20497.01|20618.76|20498.76|20611.88|20491.88|10
1621396170000|2021-05-19 03:49:30|20616.87|20496.87|20637.56|20517.56|20637.56|20517.56|20616.87|20496.87|10
1621396180000|2021-05-19 03:49:40|20638|20518|20651.52|20531.52|20651.52|20531.52|20638|20518|10
1621396190000|2021-05-19 03:49:50|20651.48|20531.48|20647.44|20527.44|20651.48|20531.48|20647.11|20527.11|9
1621396200000|2021-05-19 03:50:00|20646.98|20526.98|20642.72|20522.72|20650.26|20530.26|20642.72|20522.72|10
1621396210000|2021-05-19 03:50:10|20641.47|20521.47|20640.62|20520.62|20641.47|20521.47|20635.92|20515.92|10
1621396220000|2021-05-19 03:50:20|20644.28|20524.28|20645.25|20525.25|20647.86|20527.86|20644.28|20524.28|10
1621396230000|2021-05-19 03:50:30|20644.22|20524.22|20677.28|20557.28|20677.28|20557.28|20644.22|20524.22|10
1621396240000|2021-05-19 03:50:40|20676.91|20556.91|20672.81|20552.81|20680.83|20560.83|20672.81|20552.81|10
1621396250000|2021-05-19 03:50:50|20671.65|20551.65|20655.65|20535.65|20671.65|20551.65|20655.65|20535.65|10
1621396260000|2021-05-19 03:51:00|20654.63|20534.63|20658.4|20538.4|20662.9|20542.9|20654.63|20534.63|10
1621396270000|2021-05-19 03:51:10|20655.31|20535.31|20649.19|20529.19|20655.31|20535.31|20648.2|20528.2|10
1621396280000|2021-05-19 03:51:20|20649.98|20529.98|20656.73|20536.73|20656.73|20536.73|20649.98|20529.98|10
1621396290000|2021-05-19 03:51:30|20656.63|20536.63|20655.13|20535.13|20660.73|20540.73|20655.13|20535.13|10
1621396300000|2021-05-19 03:51:40|20654.75|20534.75|20642.11|20522.11|20654.75|20534.75|20642.11|20522.11|10
1621396310000|2021-05-19 03:51:50|20640.87|20520.87|20641.7|20521.7|20641.7|20521.7|20639.06|20519.06|10
1621396320000|2021-05-19 03:52:00|20641.78|20521.78|20635.76|20515.76|20642.48|20522.48|20635.76|20515.76|10
1621396330000|2021-05-19 03:52:10|20635.97|20515.97|20636.72|20516.72|20636.72|20516.72|20634.09|20514.09|10
1621396340000|2021-05-19 03:52:20|20635.86|20515.86|20653.73|20533.73|20653.73|20533.73|20635.86|20515.86|10
1621396350000|2021-05-19 03:52:30|20654.63|20534.63|20649.2|20529.2|20655.48|20535.48|20649.2|20529.2|10
1621396360000|2021-05-19 03:52:40|20650.68|20530.68|20656.43|20536.43|20656.54|20536.54|20650.68|20530.68|10
1621396370000|2021-05-19 03:52:50|20657.24|20537.24|20685.44|20565.44|20685.44|20565.44|20657.24|20537.24|10
1621396380000|2021-05-19 03:53:00|20691.78|20571.78|20704.31|20584.31|20705.67|20585.67|20691.78|20571.78|10
1621396390000|2021-05-19 03:53:10|20705.29|20585.29|20712.63|20592.63|20714.69|20594.69|20705.29|20585.29|10
1621396400000|2021-05-19 03:53:20|20714.27|20594.27|20729.31|20609.31|20729.56|20609.56|20714.27|20594.27|10
1621396410000|2021-05-19 03:53:30|20731.2|20611.2|20729.72|20609.72|20733.35|20613.35|20729.72|20609.72|10
1621396420000|2021-05-19 03:53:40|20731.17|20611.17|20736.31|20616.31|20738.66|20618.66|20731.17|20611.17|10
1621396430000|2021-05-19 03:53:50|20735.32|20615.32|20734.38|20614.38|20736.15|20616.15|20733.49|20613.49|9
1621396440000|2021-05-19 03:54:00|20733.77|20613.77|20718.52|20598.52|20735.22|20615.22|20718.52|20598.52|10
1621396450000|2021-05-19 03:54:10|20713.49|20593.49|20695.09|20575.09|20713.49|20593.49|20695.09|20575.09|10
1621396460000|2021-05-19 03:54:20|20693.49|20573.49|20686.57|20566.57|20693.49|20573.49|20686.57|20566.57|10
1621396470000|2021-05-19 03:54:30|20685.88|20565.88|20681.67|20561.67|20687.13|20567.13|20681.67|20561.67|10
1621396480000|2021-05-19 03:54:40|20682.63|20562.63|20678.23|20558.23|20682.66|20562.66|20677.88|20557.88|10
1621396490000|2021-05-19 03:54:50|20682.37|20562.37|20672.14|20552.14|20683.32|20563.32|20672.14|20552.14|10
1621396500000|2021-05-19 03:55:00|20672.21|20552.21|20673.38|20553.38|20673.38|20553.38|20669.66|20549.66|10
1621396510000|2021-05-19 03:55:10|20671.78|20551.78|20660.75|20540.75|20671.78|20551.78|20660.75|20540.75|10
1621396520000|2021-05-19 03:55:20|20659.52|20539.52|20636.2|20516.2|20659.52|20539.52|20636.2|20516.2|10
1621396530000|2021-05-19 03:55:30|20636.16|20516.16|20620.18|20500.18|20636.16|20516.16|20620.18|20500.18|10
1621396540000|2021-05-19 03:55:40|20619.2|20499.2|20617.83|20497.83|20622.04|20502.04|20617.78|20497.78|10
1621396550000|2021-05-19 03:55:50|20618.97|20498.97|20615.89|20495.89|20619.06|20499.06|20615.89|20495.89|10
1621396560000|2021-05-19 03:56:00|20615.87|20495.87|20608.15|20488.15|20615.87|20495.87|20608.05|20488.05|10
1621396570000|2021-05-19 03:56:10|20607.32|20487.32|20599.9|20479.9|20607.32|20487.32|20599.9|20479.9|10
1621396580000|2021-05-19 03:56:20|20599.49|20479.49|20595.12|20475.12|20599.49|20479.49|20594.72|20474.72|10
1621396590000|2021-05-19 03:56:30|20597.97|20477.97|20597.88|20477.88|20599.31|20479.31|20595.72|20475.72|10
1621396600000|2021-05-19 03:56:40|20599.37|20479.37|20596.12|20476.12|20601.32|20481.32|20596.12|20476.12|10
1621396610000|2021-05-19 03:56:50|20593.67|20473.67|20572.1|20452.1|20593.67|20473.67|20572.1|20452.1|9
1621396620000|2021-05-19 03:57:00|20571.92|20451.92|20569.99|20449.99|20571.92|20451.92|20567.34|20447.34|10
1621396630000|2021-05-19 03:57:10|20569.12|20449.12|20558.05|20438.05|20569.12|20449.12|20558.05|20438.05|10
1621396640000|2021-05-19 03:57:20|20557.68|20437.68|20554.06|20434.06|20557.68|20437.68|20554.06|20434.06|10
1621396650000|2021-05-19 03:57:30|20552.97|20432.97|20536.75|20416.75|20552.97|20432.97|20536.75|20416.75|10
1621396660000|2021-05-19 03:57:40|20536.77|20416.77|20533.93|20413.93|20537.96|20417.96|20533.93|20413.93|10
1621396670000|2021-05-19 03:57:50|20534.24|20414.24|20524.31|20404.31|20534.24|20414.24|20524.31|20404.31|10
1621396680000|2021-05-19 03:58:00|20522.37|20402.37|20526.98|20406.98|20526.98|20406.98|20519.28|20399.28|10
1621396690000|2021-05-19 03:58:10|20525.29|20405.29|20525.77|20405.77|20526.83|20406.83|20523.01|20403.01|10
1621396700000|2021-05-19 03:58:20|20524.62|20404.62|20536.77|20416.77|20536.77|20416.77|20524.62|20404.62|10
1621396710000|2021-05-19 03:58:30|20538.07|20418.07|20586.64|20466.64|20586.64|20466.64|20538.07|20418.07|10
1621396720000|2021-05-19 03:58:40|20586.59|20466.59|20604.9|20484.9|20605.98|20485.98|20586.59|20466.59|10
1621396730000|2021-05-19 03:58:50|20603.9|20483.9|20593.75|20473.75|20607.36|20487.36|20593.75|20473.75|10
1621396740000|2021-05-19 03:59:00|20593.34|20473.34|20597.58|20477.58|20598.88|20478.88|20593.06|20473.06|10
1621396750000|2021-05-19 03:59:10|20597.3|20477.3|20592.38|20472.38|20597.3|20477.3|20591.49|20471.49|10
1621396760000|2021-05-19 03:59:20|20592.46|20472.46|20582.93|20462.93|20592.46|20472.46|20582.89|20462.89|10
1621396770000|2021-05-19 03:59:30|20579.85|20459.85|20560.41|20440.41|20581.04|20461.04|20560.41|20440.41|10
1621396780000|2021-05-19 03:59:40|20559.25|20439.25|20556.25|20436.25|20560.37|20440.37|20556.25|20436.25|10
1621396790000|2021-05-19 03:59:50|20555.85|20435.85|20559.24|20439.24|20559.24|20439.24|20555.33|20435.33|10
1621396800000|2021-05-19 04:00:00|20556.26|20436.26|20576.1|20456.1|20576.1|20456.1|20556.26|20436.26|10
1621396810000|2021-05-19 04:00:10|20577.7|20457.7|20560.2|20440.2|20578.85|20458.85|20560.2|20440.2|10
1621396820000|2021-05-19 04:00:20|20560.34|20440.34|20541.6|20421.6|20560.34|20440.34|20541.6|20421.6|10
1621396830000|2021-05-19 04:00:30|20541.49|20421.49|20500.9|20380.9|20541.49|20421.49|20500.9|20380.9|10
1621396840000|2021-05-19 04:00:40|20499.66|20379.66|20481.12|20361.12|20499.66|20379.66|20481.05|20361.05|10
1621396850000|2021-05-19 04:00:50|20479.83|20359.83|20495.05|20375.05|20495.05|20375.05|20476.4|20356.4|10
1621396860000|2021-05-19 04:01:00|20495.01|20375.01|20504.59|20384.59|20507.11|20387.11|20495.01|20375.01|10
1621396870000|2021-05-19 04:01:10|20502.87|20382.87|20504.27|20384.27|20504.27|20384.27|20494.07|20374.07|10
1621396880000|2021-05-19 04:01:20|20506.36|20386.36|20529.22|20409.22|20529.22|20409.22|20506.36|20386.36|10
1621396890000|2021-05-19 04:01:30|20531.64|20411.64|20593.37|20473.37|20593.37|20473.37|20531.64|20411.64|10
1621396900000|2021-05-19 04:01:40|20596.18|20476.18|20645.34|20525.34|20645.34|20525.34|20596.18|20476.18|10
1621396910000|2021-05-19 04:01:50|20648.74|20528.74|20689.22|20569.22|20689.39|20569.39|20648.74|20528.74|10
1621396920000|2021-05-19 04:02:00|20689.04|20569.04|20672.04|20552.04|20693.87|20573.87|20672.04|20552.04|10
1621396930000|2021-05-19 04:02:10|20680.59|20560.59|20678.17|20558.17|20680.59|20560.59|20669.18|20549.18|10
1621396940000|2021-05-19 04:02:20|20679.44|20559.44|20696.72|20576.72|20696.72|20576.72|20679.44|20559.44|10
1621396950000|2021-05-19 04:02:30|20697.77|20577.77|20706.83|20586.83|20712.76|20592.76|20697.77|20577.77|10
1621396960000|2021-05-19 04:02:40|20706.15|20586.15|20714.93|20594.93|20714.93|20594.93|20706.15|20586.15|10
1621396970000|2021-05-19 04:02:50|20714.11|20594.11|20713.77|20593.77|20715.55|20595.55|20712.1|20592.1|10
1621396980000|2021-05-19 04:03:00|20713.15|20593.15|20721.09|20601.09|20721.09|20601.09|20712.31|20592.31|10
1621396990000|2021-05-19 04:03:10|20723.07|20603.07|20739.05|20619.05|20739.05|20619.05|20722.8|20602.8|10
1621397000000|2021-05-19 04:03:20|20739.96|20619.96|20743.68|20623.68|20744.17|20624.17|20739.96|20619.96|10
1621397010000|2021-05-19 04:03:30|20744.62|20624.62|20752.55|20632.55|20753.49|20633.49|20744.54|20624.54|10
1621397020000|2021-05-19 04:03:40|20751.12|20631.12|20754.84|20634.84|20760.86|20640.86|20751.12|20631.12|9
1621397030000|2021-05-19 04:03:50|20754.93|20634.93|20745.71|20625.71|20754.93|20634.93|20745.71|20625.71|10
1621397040000|2021-05-19 04:04:00|20744.65|20624.65|20745.47|20625.47|20746.57|20626.57|20741.97|20621.97|10
1621397050000|2021-05-19 04:04:10|20744.16|20624.16|20725.77|20605.77|20744.2|20624.2|20725.77|20605.77|10
1621397060000|2021-05-19 04:04:20|20724.95|20604.95|20699.88|20579.88|20724.95|20604.95|20699.88|20579.88|10
1621397070000|2021-05-19 04:04:30|20694.66|20574.66|20656.89|20536.89|20694.66|20574.66|20656.89|20536.89|10
1621397080000|2021-05-19 04:04:40|20656.43|20536.43|20646.22|20526.22|20656.43|20536.43|20646.22|20526.22|10
1621397090000|2021-05-19 04:04:50|20643.25|20523.25|20626.09|20506.09|20643.5|20523.5|20626.09|20506.09|10
1621397100000|2021-05-19 04:05:00|20621.57|20501.57|20612.4|20492.4|20621.57|20501.57|20612.4|20492.4|10
1621397110000|2021-05-19 04:05:10|20613.1|20493.1|20611.55|20491.55|20617.87|20497.87|20611.55|20491.55|10
1621397120000|2021-05-19 04:05:20|20609.2|20489.2|20589.59|20469.59|20609.2|20489.2|20589.59|20469.59|10
1621397130000|2021-05-19 04:05:30|20590.2|20470.2|20588.71|20468.71|20590.21|20470.21|20587.11|20467.11|10
1621397140000|2021-05-19 04:05:40|20588.24|20468.24|20590.85|20470.85|20591.65|20471.65|20586.85|20466.85|10
1621397150000|2021-05-19 04:05:50|20589.62|20469.62|20582.98|20462.98|20589.62|20469.62|20582.98|20462.98|10
1621397160000|2021-05-19 04:06:00|20584.11|20464.11|20582.09|20462.09|20584.11|20464.11|20581|20461|10
1621397170000|2021-05-19 04:06:10|20583.95|20463.95|20594.51|20474.51|20594.51|20474.51|20583.95|20463.95|9
1621397180000|2021-05-19 04:06:20|20593.55|20473.55|20579.99|20459.99|20595.34|20475.34|20579.99|20459.99|10
1621397190000|2021-05-19 04:06:30|20576.75|20456.75|20551.17|20431.17|20576.75|20456.75|20551.17|20431.17|10
1621397200000|2021-05-19 04:06:40|20552.57|20432.57|20540.41|20420.41|20552.57|20432.57|20540.41|20420.41|10
1621397210000|2021-05-19 04:06:50|20539.26|20419.26|20521.28|20401.28|20539.97|20419.97|20521.28|20401.28|10
1621397220000|2021-05-19 04:07:00|20522.36|20402.36|20527.39|20407.39|20527.39|20407.39|20521.97|20401.97|10
1621397230000|2021-05-19 04:07:10|20523.13|20403.13|20532.97|20412.97|20533.77|20413.77|20522.94|20402.94|10
1621397240000|2021-05-19 04:07:20|20529.79|20409.79|20519.68|20399.68|20529.79|20409.79|20519.14|20399.14|10
1621397250000|2021-05-19 04:07:30|20519.03|20399.03|20535.29|20415.29|20535.29|20415.29|20516.25|20396.25|10
1621397260000|2021-05-19 04:07:40|20538.08|20418.08|20542.56|20422.56|20545.86|20425.86|20538.08|20418.08|10
1621397270000|2021-05-19 04:07:50|20541.08|20421.08|20541.87|20421.87|20542.21|20422.21|20540.84|20420.84|10
1621397280000|2021-05-19 04:08:00|20542.63|20422.63|20546.73|20426.73|20546.73|20426.73|20541.42|20421.42|10
1621397290000|2021-05-19 04:08:10|20549.42|20429.42|20568.08|20448.08|20568.08|20448.08|20549.42|20429.42|10
1621397300000|2021-05-19 04:08:20|20569|20449|20586.56|20466.56|20586.56|20466.56|20567.94|20447.94|10
1621397310000|2021-05-19 04:08:30|20586.53|20466.53|20570.45|20450.45|20586.53|20466.53|20570.45|20450.45|10
1621397320000|2021-05-19 04:08:40|20568.28|20448.28|20544.26|20424.26|20568.28|20448.28|20544.26|20424.26|10
1621397330000|2021-05-19 04:08:50|20541.43|20421.43|20536.13|20416.13|20541.43|20421.43|20536.13|20416.13|10
1621397340000|2021-05-19 04:09:00|20534.53|20414.53|20523.15|20403.15|20534.53|20414.53|20523.15|20403.15|10
1621397350000|2021-05-19 04:09:10|20521.23|20401.23|20506.61|20386.61|20521.48|20401.48|20506.61|20386.61|10
1621397360000|2021-05-19 04:09:20|20500.76|20380.76|20497.62|20377.62|20500.76|20380.76|20496.86|20376.86|10
1621397370000|2021-05-19 04:09:30|20497.68|20377.68|20488.1|20368.1|20497.68|20377.68|20484.21|20364.21|10
1621397380000|2021-05-19 04:09:40|20489.2|20369.2|20488.64|20368.64|20489.42|20369.42|20487.47|20367.47|10
1621397390000|2021-05-19 04:09:50|20488.75|20368.75|20487.93|20367.93|20490.66|20370.66|20487.93|20367.93|9
1621397400000|2021-05-19 04:10:00|20488.45|20368.45|20485.69|20365.69|20488.51|20368.51|20483.79|20363.79|10
1621397410000|2021-05-19 04:10:10|20486.19|20366.19|20505.42|20385.42|20505.42|20385.42|20486.19|20366.19|10
1621397420000|2021-05-19 04:10:20|20508.48|20388.48|20518.83|20398.83|20525.06|20405.06|20508.48|20388.48|10
1621397430000|2021-05-19 04:10:30|20520.41|20400.41|20520.82|20400.82|20521.39|20401.39|20517.28|20397.28|10
1621397440000|2021-05-19 04:10:40|20520.09|20400.09|20524.96|20404.96|20524.96|20404.96|20520.09|20400.09|10
1621397450000|2021-05-19 04:10:50|20525.34|20405.34|20539.91|20419.91|20539.91|20419.91|20525.34|20405.34|10
1621397460000|2021-05-19 04:11:00|20541.36|20421.36|20541.64|20421.64|20541.92|20421.92|20539.72|20419.72|10
1621397470000|2021-05-19 04:11:10|20541.55|20421.55|20539.25|20419.25|20541.55|20421.55|20537.1|20417.1|10
1621397480000|2021-05-19 04:11:20|20539.88|20419.88|20546.49|20426.49|20548.57|20428.57|20539.88|20419.88|10
1621397490000|2021-05-19 04:11:30|20545.98|20425.98|20538.17|20418.17|20545.98|20425.98|20538.04|20418.04|10
1621397500000|2021-05-19 04:11:40|20536.78|20416.78|20532.15|20412.15|20539.07|20419.07|20532.15|20412.15|10
1621397510000|2021-05-19 04:11:50|20532.47|20412.47|20526.16|20406.16|20532.47|20412.47|20526.16|20406.16|10
1621397520000|2021-05-19 04:12:00|20525.82|20405.82|20526.35|20406.35|20527.92|20407.92|20525.29|20405.29|10
1621397530000|2021-05-19 04:12:10|20526.18|20406.18|20521.03|20401.03|20526.18|20406.18|20519.18|20399.18|10
1621397540000|2021-05-19 04:12:20|20521.22|20401.22|20518.06|20398.06|20521.79|20401.79|20517.52|20397.52|10
1621397550000|2021-05-19 04:12:30|20517.43|20397.43|20528.22|20408.22|20528.22|20408.22|20517.43|20397.43|10
1621397560000|2021-05-19 04:12:40|20528.81|20408.81|20525.74|20405.74|20530.77|20410.77|20525.74|20405.74|10
1621397570000|2021-05-19 04:12:50|20524.95|20404.95|20513.15|20393.15|20524.95|20404.95|20512.52|20392.52|10
1621397580000|2021-05-19 04:13:00|20511.19|20391.19|20505.15|20385.15|20511.81|20391.81|20505.15|20385.15|10
1621397590000|2021-05-19 04:13:10|20504.42|20384.42|20497.57|20377.57|20504.42|20384.42|20497.57|20377.57|10
1621397600000|2021-05-19 04:13:20|20497.58|20377.58|20486.45|20366.45|20497.72|20377.72|20486.45|20366.45|10
1621397610000|2021-05-19 04:13:30|20484.16|20364.16|20474.75|20354.75|20484.16|20364.16|20474.75|20354.75|10
1621397620000|2021-05-19 04:13:40|20471.58|20351.58|20470.95|20350.95|20474.6|20354.6|20470.44|20350.44|10
1621397630000|2021-05-19 04:13:50|20471.78|20351.78|20469.9|20349.9|20472.29|20352.29|20468.88|20348.88|10
1621397640000|2021-05-19 04:14:00|20470.08|20350.08|20450.39|20330.39|20470.5|20350.5|20450.39|20330.39|10
1621397650000|2021-05-19 04:14:10|20449.43|20329.43|20457.3|20337.3|20457.3|20337.3|20446|20326|9
1621397660000|2021-05-19 04:14:20|20458.35|20338.35|20453.01|20333.01|20458.89|20338.89|20453.01|20333.01|10
1621397670000|2021-05-19 04:14:30|20452.32|20332.32|20442.25|20322.25|20452.32|20332.32|20441.6|20321.6|10
1621397680000|2021-05-19 04:14:40|20439.28|20319.28|20424.06|20304.06|20439.67|20319.67|20424.06|20304.06|10
1621397690000|2021-05-19 04:14:50|20422.39|20302.39|20415.81|20295.81|20422.39|20302.39|20415.81|20295.81|10
1621397700000|2021-05-19 04:15:00|20414.49|20294.49|20403.82|20283.82|20414.49|20294.49|20401.04|20281.04|10
1621397710000|2021-05-19 04:15:10|20405.68|20285.68|20424.65|20304.65|20424.65|20304.65|20405.68|20285.68|10
1621397720000|2021-05-19 04:15:20|20425.33|20305.33|20412.04|20292.04|20427.14|20307.14|20410.66|20290.66|10
1621397730000|2021-05-19 04:15:30|20412.16|20292.16|20412.49|20292.49|20413.91|20293.91|20411.74|20291.74|10
1621397740000|2021-05-19 04:15:40|20412.68|20292.68|20406.59|20286.59|20412.68|20292.68|20406.59|20286.59|10
1621397750000|2021-05-19 04:15:50|20401.98|20281.98|20381.75|20261.75|20403.73|20283.73|20381.75|20261.75|10
1621397760000|2021-05-19 04:16:00|20379.99|20259.99|20367.82|20247.82|20379.99|20259.99|20367.82|20247.82|10
1621397770000|2021-05-19 04:16:10|20367.2|20247.2|20334.49|20214.49|20367.2|20247.2|20332.94|20212.94|10
1621397780000|2021-05-19 04:16:20|20333.15|20213.15|20319.56|20199.56|20333.15|20213.15|20319.56|20199.56|10
1621397790000|2021-05-19 04:16:30|20315.5|20195.5|20309.02|20189.02|20317|20197|20309.02|20189.02|10
1621397800000|2021-05-19 04:16:40|20308.1|20188.1|20300.73|20180.73|20308.1|20188.1|20300.46|20180.46|10
1621397810000|2021-05-19 04:16:50|20301.92|20181.92|20289.81|20169.81|20305.32|20185.32|20289.81|20169.81|10
1621397820000|2021-05-19 04:17:00|20288.16|20168.16|20280.91|20160.91|20288.16|20168.16|20277.24|20157.24|10
1621397830000|2021-05-19 04:17:10|20281.13|20161.13|20273.71|20153.71|20283.31|20163.31|20273.71|20153.71|10
1621397840000|2021-05-19 04:17:20|20272.24|20152.24|20256.2|20136.2|20273.17|20153.17|20256.2|20136.2|10
1621397850000|2021-05-19 04:17:30|20256.18|20136.18|20241.46|20121.46|20256.19|20136.19|20241.46|20121.46|10
1621397860000|2021-05-19 04:17:40|20239.33|20119.33|20226.73|20106.73|20239.33|20119.33|20222.37|20102.37|10
1621397870000|2021-05-19 04:17:50|20227.7|20107.7|20226.63|20106.63|20236.86|20116.86|20226.63|20106.63|10
1621397880000|2021-05-19 04:18:00|20226.06|20106.06|20224.24|20104.24|20226.06|20106.06|20222.2|20102.2|10
1621397890000|2021-05-19 04:18:10|20224.35|20104.35|20220.97|20100.97|20224.35|20104.35|20219.77|20099.77|10
1621397900000|2021-05-19 04:18:20|20221.11|20101.11|20204.24|20084.24|20221.11|20101.11|20204.24|20084.24|10
1621397910000|2021-05-19 04:18:30|20205.43|20085.43|20213.56|20093.56|20213.56|20093.56|20203.94|20083.94|10
1621397920000|2021-05-19 04:18:40|20214.95|20094.95|20225.65|20105.65|20225.8|20105.8|20212.44|20092.44|10
1621397930000|2021-05-19 04:18:50|20223.62|20103.62|20200.61|20080.61|20224.12|20104.12|20200.61|20080.61|10
1621397940000|2021-05-19 04:19:00|20199.7|20079.7|20164.55|20044.55|20199.7|20079.7|20164.55|20044.55|10
1621397950000|2021-05-19 04:19:10|20162.73|20042.73|20153.23|20033.23|20164.69|20044.69|20153.23|20033.23|10
1621397960000|2021-05-19 04:19:20|20149.61|20029.61|20143.6|20023.6|20152.37|20032.37|20143.6|20023.6|10
1621397970000|2021-05-19 04:19:30|20144.1|20024.1|20126.81|20006.81|20144.1|20024.1|20126.81|20006.81|10
1621397980000|2021-05-19 04:19:40|20126.58|20006.58|20114.09|19994.09|20126.58|20006.58|20114.09|19994.09|10
1621397990000|2021-05-19 04:19:50|20111.12|19991.12|20098.59|19978.59|20111.12|19991.12|20098.59|19978.59|10
1621398000000|2021-05-19 04:20:00|20097.22|19977.22|20102.35|19982.35|20102.35|19982.35|20091.66|19971.66|10
1621398010000|2021-05-19 04:20:10|20107.48|19987.48|20122.47|20002.47|20126.81|20006.81|20107.48|19987.48|10
1621398020000|2021-05-19 04:20:20|20122.14|20002.14|20123.17|20003.17|20126.02|20006.02|20118.74|19998.74|10
1621398030000|2021-05-19 04:20:30|20123.71|20003.71|20119.35|19999.35|20127.55|20007.55|20119.35|19999.35|10
1621398040000|2021-05-19 04:20:40|20119.64|19999.64|20119.78|19999.78|20120.32|20000.32|20117.73|19997.73|10
1621398050000|2021-05-19 04:20:50|20118.27|19998.27|20097.43|19977.43|20118.27|19998.27|20097.43|19977.43|10
1621398060000|2021-05-19 04:21:00|20096.35|19976.35|20094.34|19974.34|20096.35|19976.35|20091.02|19971.02|10
1621398070000|2021-05-19 04:21:10|20094.98|19974.98|20108.57|19988.57|20108.57|19988.57|20094.62|19974.62|10
1621398080000|2021-05-19 04:21:20|20108.54|19988.54|20104.67|19984.67|20110.21|19990.21|20104.67|19984.67|10
1621398090000|2021-05-19 04:21:30|20104.25|19984.25|20104.91|19984.91|20104.91|19984.91|20097.99|19977.99|10
1621398100000|2021-05-19 04:21:40|20106.55|19986.55|20098.21|19978.21|20106.63|19986.63|20098.21|19978.21|10
1621398110000|2021-05-19 04:21:50|20098.37|19978.37|20083.77|19963.77|20098.37|19978.37|20083.77|19963.77|10
1621398120000|2021-05-19 04:22:00|20080.64|19960.64|20081.66|19961.66|20081.66|19961.66|20075.4|19955.4|10
1621398130000|2021-05-19 04:22:10|20082.33|19962.33|20080.45|19960.45|20082.33|19962.33|20072.42|19952.42|10
1621398140000|2021-05-19 04:22:20|20080.5|19960.5|20087.13|19967.13|20087.13|19967.13|20079.54|19959.54|10
1621398150000|2021-05-19 04:22:30|20088.26|19968.26|20088.86|19968.86|20092.71|19972.71|20087.47|19967.47|10
1621398160000|2021-05-19 04:22:40|20087.48|19967.48|20075.68|19955.68|20087.48|19967.48|20075.68|19955.68|10
1621398170000|2021-05-19 04:22:50|20075.26|19955.26|20057.77|19937.77|20075.26|19955.26|20055.44|19935.44|10
1621398180000|2021-05-19 04:23:00|20058.46|19938.46|20040.62|19920.62|20061.95|19941.95|20040.62|19920.62|10
1621398190000|2021-05-19 04:23:10|20040.13|19920.13|20030.24|19910.24|20040.13|19920.13|20028.36|19908.36|10
1621398200000|2021-05-19 04:23:20|20031.68|19911.68|20025.84|19905.84|20034.63|19914.63|20025.84|19905.84|10
1621398210000|2021-05-19 04:23:30|20023.66|19903.66|20003.88|19883.88|20023.66|19903.66|20003.66|19883.66|10
1621398220000|2021-05-19 04:23:40|20002.29|19882.29|19982.8|19862.8|20002.29|19882.29|19982.61|19862.61|10
1621398230000|2021-05-19 04:23:50|19980.74|19860.74|19974.78|19854.78|19981.74|19861.74|19973.85|19853.85|10
1621398240000|2021-05-19 04:24:00|19977.72|19857.72|19968.73|19848.73|19977.72|19857.72|19958.21|19838.21|10
1621398250000|2021-05-19 04:24:10|19967.93|19847.93|19973.16|19853.16|19980.22|19860.22|19964.7|19844.7|10
1621398260000|2021-05-19 04:24:20|19971.68|19851.68|19954.14|19834.14|19971.68|19851.68|19953.85|19833.85|10
1621398270000|2021-05-19 04:24:30|19953.87|19833.87|19935.42|19815.42|19953.87|19833.87|19935.42|19815.42|10
1621398280000|2021-05-19 04:24:40|19934.42|19814.42|19923.2|19803.2|19934.42|19814.42|19923.2|19803.2|10
1621398290000|2021-05-19 04:24:50|19922.46|19802.46|19914.17|19794.17|19923.04|19803.04|19914.17|19794.17|10
1621398300000|2021-05-19 04:25:00|19916.05|19796.05|19903.71|19783.71|19916.05|19796.05|19903.48|19783.48|10
1621398310000|2021-05-19 04:25:10|19895.69|19775.69|19883.94|19763.94|19900.55|19780.55|19881.59|19761.59|10
1621398320000|2021-05-19 04:25:20|19869.31|19749.31|19836.74|19716.74|19869.31|19749.31|19836.74|19716.74|10
1621398330000|2021-05-19 04:25:30|19836.92|19716.92|19824.34|19704.34|19836.92|19716.92|19821.59|19701.59|10
1621398340000|2021-05-19 04:25:40|19826.9|19706.9|19828.46|19708.46|19829.22|19709.22|19826.18|19706.18|10
1621398350000|2021-05-19 04:25:50|19828.12|19708.12|19819.3|19699.3|19828.43|19708.43|19814.84|19694.84|10
1621398360000|2021-05-19 04:26:00|19818.33|19698.33|19815.56|19695.56|19820.3|19700.3|19815.56|19695.56|10
1621398370000|2021-05-19 04:26:10|19818.79|19698.79|19827.75|19707.75|19827.75|19707.75|19818.79|19698.79|10
1621398380000|2021-05-19 04:26:20|19825.72|19705.72|19817.66|19697.66|19833.2|19713.2|19817.66|19697.66|10
1621398390000|2021-05-19 04:26:30|19818.16|19698.16|19782.53|19662.53|19818.16|19698.16|19782.46|19662.46|10
1621398400000|2021-05-19 04:26:40|19783.38|19663.38|19763.8|19643.8|19786.48|19666.48|19763.68|19643.68|10
1621398410000|2021-05-19 04:26:50|19763.4|19643.4|19729.82|19609.82|19766.58|19646.58|19729.82|19609.82|10
1621398420000|2021-05-19 04:27:00|19729.07|19609.07|19710.51|19590.51|19729.07|19609.07|19709.14|19589.14|10
1621398430000|2021-05-19 04:27:10|19703.46|19583.46|19675.68|19555.68|19703.46|19583.46|19675.68|19555.68|10
1621398440000|2021-05-19 04:27:20|19672.3|19552.3|19659.55|19539.55|19675.68|19555.68|19657.78|19537.78|10
1621398450000|2021-05-19 04:27:30|19652.1|19532.1|19665.93|19545.93|19665.93|19545.93|19643.83|19523.83|10
1621398460000|2021-05-19 04:27:40|19666.78|19546.78|19691.4|19571.4|19691.4|19571.4|19666.78|19546.78|10
1621398470000|2021-05-19 04:27:50|19692.18|19572.18|19697.68|19577.68|19698.3|19578.3|19692.18|19572.18|10
1621398480000|2021-05-19 04:28:00|19697.13|19577.13|19646.64|19526.64|19697.13|19577.13|19646.64|19526.64|6
1621398490000|2021-05-19 04:28:10|19647.13|19527.13|19582.88|19462.88|19648.25|19528.25|19582.88|19462.88|10
1621398500000|2021-05-19 04:28:20|19579.1|19459.1|19569.52|19449.52|19579.1|19459.1|19562.56|19442.56|10
1621398510000|2021-05-19 04:28:30|19567.58|19447.58|19550.32|19430.32|19567.58|19447.58|19550.32|19430.32|10
1621398520000|2021-05-19 04:28:40|19548.09|19428.09|19521.14|19401.14|19548.09|19428.09|19521.14|19401.14|9
1621398530000|2021-05-19 04:28:50|19517.91|19397.91|19518.12|19398.12|19525.02|19405.02|19517.91|19397.91|10
1621398540000|2021-05-19 04:29:00|19517.37|19397.37|19535.44|19415.44|19537.5|19417.5|19512.16|19392.16|10
1621398550000|2021-05-19 04:29:10|19539.54|19419.54|19520.77|19400.77|19539.54|19419.54|19515.58|19395.58|10
1621398560000|2021-05-19 04:29:20|19518.3|19398.3|19533.26|19413.26|19534.9|19414.9|19517.78|19397.78|10
1621398570000|2021-05-19 04:29:30|19532.52|19412.52|19526.78|19406.78|19534.58|19414.58|19523.66|19403.66|10
1621398580000|2021-05-19 04:29:40|19523.4|19403.4|19517.8|19397.8|19524.5|19404.5|19517.42|19397.42|10
1621398590000|2021-05-19 04:29:50|19515.7|19395.7|19507.62|19387.62|19516.55|19396.55|19507.62|19387.62|10
1621398600000|2021-05-19 04:30:00|19505.58|19385.58|19526.06|19406.06|19526.06|19406.06|19502.58|19382.58|10
1621398610000|2021-05-19 04:30:10|19531.61|19411.61|19572.38|19452.38|19572.38|19452.38|19531.61|19411.61|10
1621398620000|2021-05-19 04:30:20|19574.77|19454.77|19588.81|19468.81|19590.15|19470.15|19574.77|19454.77|10
1621398630000|2021-05-19 04:30:30|19590.77|19470.77|19625.54|19505.54|19625.54|19505.54|19590.77|19470.77|10
1621398640000|2021-05-19 04:30:40|19635.09|19515.09|19746.34|19626.34|19746.34|19626.34|19635.09|19515.09|10
1621398650000|2021-05-19 04:30:50|19751.84|19631.84|19775.23|19655.23|19780.81|19660.81|19751.84|19631.84|10
1621398660000|2021-05-19 04:31:00|19757.2|19637.2|19784.7|19664.7|19784.7|19664.7|19757.2|19637.2|10
1621398670000|2021-05-19 04:31:10|19783.28|19663.28|19797.93|19677.93|19800.16|19680.16|19782.9|19662.9|10
1621398680000|2021-05-19 04:31:20|19801.5|19681.5|19847.03|19727.03|19847.03|19727.03|19801.5|19681.5|10
1621398690000|2021-05-19 04:31:30|19847.33|19727.33|19885.66|19765.66|19885.66|19765.66|19847.33|19727.33|10
1621398700000|2021-05-19 04:31:40|19880.78|19760.78|19880.27|19760.27|19880.78|19760.78|19876.15|19756.15|10
1621398710000|2021-05-19 04:31:50|19879.85|19759.85|19904.28|19784.28|19905.44|19785.44|19878.3|19758.3|10
1621398720000|2021-05-19 04:32:00|19903.11|19783.11|19924.24|19804.24|19924.24|19804.24|19903.11|19783.11|10
1621398730000|2021-05-19 04:32:10|19936.74|19816.74|19928.52|19808.52|19936.74|19816.74|19914.12|19794.12|10
1621398740000|2021-05-19 04:32:20|19929.19|19809.19|19901.61|19781.61|19940.74|19820.74|19901.61|19781.61|10
1621398750000|2021-05-19 04:32:30|19897.28|19777.28|19861.95|19741.95|19897.28|19777.28|19861.95|19741.95|10
1621398760000|2021-05-19 04:32:40|19861.14|19741.14|19816.84|19696.84|19861.14|19741.14|19816.84|19696.84|10
1621398770000|2021-05-19 04:32:50|19811.87|19691.87|19759.66|19639.66|19811.87|19691.87|19757.93|19637.93|10
1621398780000|2021-05-19 04:33:00|19750.76|19630.76|19730.56|19610.56|19753.42|19633.42|19730.56|19610.56|10
1621398790000|2021-05-19 04:33:10|19728.59|19608.59|19752.08|19632.08|19752.08|19632.08|19727.68|19607.68|10
1621398800000|2021-05-19 04:33:20|19745.68|19625.68|19724.13|19604.13|19747.61|19627.61|19724.13|19604.13|10
1621398810000|2021-05-19 04:33:30|19722.3|19602.3|19724.13|19604.13|19724.9|19604.9|19720.28|19600.28|10
1621398820000|2021-05-19 04:33:40|19722.23|19602.23|19750.19|19630.19|19750.19|19630.19|19722.23|19602.23|10
1621398830000|2021-05-19 04:33:50|19751.36|19631.36|19755.03|19635.03|19759.8|19639.8|19751.36|19631.36|10
1621398840000|2021-05-19 04:34:00|19753.6|19633.6|19695.59|19575.59|19753.6|19633.6|19695.59|19575.59|10
1621398850000|2021-05-19 04:34:10|19700.26|19580.26|19728.36|19608.36|19728.36|19608.36|19700.26|19580.26|10
1621398860000|2021-05-19 04:34:20|19728.98|19608.98|19757.82|19637.82|19757.82|19637.82|19728.98|19608.98|10
1621398870000|2021-05-19 04:34:30|19764.24|19644.24|19816.51|19696.51|19816.51|19696.51|19764.24|19644.24|10
1621398880000|2021-05-19 04:34:40|19817.53|19697.53|19822.96|19702.96|19823.53|19703.53|19817.53|19697.53|10
1621398890000|2021-05-19 04:34:50|19824.79|19704.79|19821.69|19701.69|19826.2|19706.2|19818.3|19698.3|10
1621398900000|2021-05-19 04:35:00|19821.62|19701.62|19856.53|19736.53|19875.28|19755.28|19821.62|19701.62|10
1621398910000|2021-05-19 04:35:10|19856.72|19736.72|19866.75|19746.75|19866.75|19746.75|19856.72|19736.72|10
1621398920000|2021-05-19 04:35:20|19866.63|19746.63|19866.12|19746.12|19867.2|19747.2|19865.23|19745.23|10
1621398930000|2021-05-19 04:35:30|19865.69|19745.69|19858.71|19738.71|19866.1|19746.1|19858.71|19738.71|10
1621398940000|2021-05-19 04:35:40|19857.49|19737.49|19801.35|19681.35|19857.49|19737.49|19800.91|19680.91|10
1621398950000|2021-05-19 04:35:50|19800.06|19680.06|19800.33|19680.33|19802.67|19682.67|19799.14|19679.14|10
1621398960000|2021-05-19 04:36:00|19800.48|19680.48|19791.99|19671.99|19803.26|19683.26|19791.99|19671.99|10
1621398970000|2021-05-19 04:36:10|19790.63|19670.63|19776.17|19656.17|19790.63|19670.63|19776.17|19656.17|10
1621398980000|2021-05-19 04:36:20|19776.28|19656.28|19763.02|19643.02|19776.28|19656.28|19760.76|19640.76|10
1621398990000|2021-05-19 04:36:30|19767.3|19647.3|19747.4|19627.4|19767.3|19647.3|19747.35|19627.35|10
1621399000000|2021-05-19 04:36:40|19745.31|19625.31|19730.35|19610.35|19747.02|19627.02|19730.35|19610.35|10
1621399010000|2021-05-19 04:36:50|19728.66|19608.66|19715.22|19595.22|19730.8|19610.8|19714.98|19594.98|10
1621399020000|2021-05-19 04:37:00|19712.8|19592.8|19667.38|19547.38|19713.85|19593.85|19667.38|19547.38|10
1621399030000|2021-05-19 04:37:10|19660.32|19540.32|19681.49|19561.49|19681.49|19561.49|19657.72|19537.72|10
1621399040000|2021-05-19 04:37:20|19683.93|19563.93|19718.47|19598.47|19718.97|19598.97|19683.93|19563.93|10
1621399050000|2021-05-19 04:37:30|19715.81|19595.81|19717.36|19597.36|19727.9|19607.9|19715.81|19595.81|10
1621399060000|2021-05-19 04:37:40|19717.44|19597.44|19703.05|19583.05|19717.44|19597.44|19701.91|19581.91|10
1621399070000|2021-05-19 04:37:50|19702.64|19582.64|19696.43|19576.43|19702.64|19582.64|19694.61|19574.61|10
1621399080000|2021-05-19 04:38:00|19697.12|19577.12|19696.15|19576.15|19697.12|19577.12|19684.26|19564.26|10
1621399090000|2021-05-19 04:38:10|19700.48|19580.48|19709.54|19589.54|19715.41|19595.41|19700.48|19580.48|10
1621399100000|2021-05-19 04:38:20|19706.98|19586.98|19696.56|19576.56|19706.98|19586.98|19695.37|19575.37|10
1621399110000|2021-05-19 04:38:30|19696.42|19576.42|19678.56|19558.56|19696.42|19576.42|19678.56|19558.56|10
1621399120000|2021-05-19 04:38:40|19678.1|19558.1|19636.29|19516.29|19678.1|19558.1|19636.29|19516.29|10
1621399130000|2021-05-19 04:38:50|19633.36|19513.36|19611.48|19491.48|19633.36|19513.36|19611.48|19491.48|10
1621399140000|2021-05-19 04:39:00|19610.89|19490.89|19586.44|19466.44|19610.89|19490.89|19586.44|19466.44|10
1621399150000|2021-05-19 04:39:10|19583.13|19463.13|19574.33|19454.33|19583.33|19463.33|19574.33|19454.33|10
1621399160000|2021-05-19 04:39:20|19569.53|19449.53|19547.41|19427.41|19569.53|19449.53|19547.41|19427.41|10
1621399170000|2021-05-19 04:39:30|19548.44|19428.44|19528.84|19408.84|19548.44|19428.44|19528.84|19408.84|10
1621399180000|2021-05-19 04:39:40|19527.46|19407.46|19535.26|19415.26|19535.52|19415.52|19527.11|19407.11|10
1621399190000|2021-05-19 04:39:50|19536.21|19416.21|19551.87|19431.87|19551.87|19431.87|19535.8|19415.8|10
1621399200000|2021-05-19 04:40:00|19559.81|19439.81|19592.13|19472.13|19592.13|19472.13|19559.81|19439.81|10
1621399210000|2021-05-19 04:40:10|19591.7|19471.7|19625.2|19505.2|19625.2|19505.2|19591.7|19471.7|10
1621399220000|2021-05-19 04:40:20|19625.67|19505.67|19619.12|19499.12|19638.33|19518.33|19619.02|19499.02|10
1621399230000|2021-05-19 04:40:30|19617.57|19497.57|19585.16|19465.16|19617.57|19497.57|19585.16|19465.16|10
1621399240000|2021-05-19 04:40:40|19584.03|19464.03|19549.46|19429.46|19585.12|19465.12|19549.46|19429.46|10
1621399250000|2021-05-19 04:40:50|19546.41|19426.41|19513.56|19393.56|19547.02|19427.02|19511.56|19391.56|10
1621399260000|2021-05-19 04:41:00|19513.61|19393.61|19530.65|19410.65|19530.65|19410.65|19513.61|19393.61|10
1621399270000|2021-05-19 04:41:10|19529.89|19409.89|19497.33|19377.33|19529.89|19409.89|19497.33|19377.33|10
1621399280000|2021-05-19 04:41:20|19497|19377|19460|19340|19497|19377|19460|19340|10
1621399290000|2021-05-19 04:41:30|19453.73|19333.73|19427.23|19307.23|19453.73|19333.73|19427.23|19307.23|10
1621399300000|2021-05-19 04:41:40|19426.62|19306.62|19409.51|19289.51|19427.28|19307.28|19409.51|19289.51|10
1621399310000|2021-05-19 04:41:50|19407.66|19287.66|19369.05|19249.05|19408.26|19288.26|19369.05|19249.05|10
1621399320000|2021-05-19 04:42:00|19353.98|19233.98|19348.24|19228.24|19353.98|19233.98|19344.51|19224.51|10
1621399330000|2021-05-19 04:42:10|19353.41|19233.41|19349.57|19229.57|19354.89|19234.89|19346.87|19226.87|10
1621399340000|2021-05-19 04:42:20|19339.78|19219.78|19313.8|19193.8|19339.78|19219.78|19313.8|19193.8|10
1621399350000|2021-05-19 04:42:30|19312.64|19192.64|19336.38|19216.38|19336.38|19216.38|19310.98|19190.98|10
1621399360000|2021-05-19 04:42:40|19340.31|19220.31|19315.99|19195.99|19346.79|19226.79|19315.99|19195.99|10
1621399370000|2021-05-19 04:42:50|19315.71|19195.71|19278.28|19158.28|19315.71|19195.71|19278.28|19158.28|10
1621399380000|2021-05-19 04:43:00|19276.79|19156.79|19267.52|19147.52|19276.79|19156.79|19265.47|19145.47|9
1621399390000|2021-05-19 04:43:10|19265.05|19145.05|19261.97|19141.97|19266.92|19146.92|19259.86|19139.86|10
1621399400000|2021-05-19 04:43:20|19262.91|19142.91|19236.14|19116.14|19262.91|19142.91|19236.14|19116.14|10
1621399410000|2021-05-19 04:43:30|19235.04|19115.04|19185.74|19065.74|19235.04|19115.04|19185.74|19065.74|10
1621399420000|2021-05-19 04:43:40|19183.24|19063.24|19169.3|19049.3|19183.57|19063.57|19169.3|19049.3|10
1621399430000|2021-05-19 04:43:50|19172.98|19052.98|19181.62|19061.62|19183.65|19063.65|19172.98|19052.98|10
1621399440000|2021-05-19 04:44:00|19183.83|19063.83|19178.99|19058.99|19185.65|19065.65|19178.99|19058.99|10
1621399450000|2021-05-19 04:44:10|19174.14|19054.14|19167.93|19047.93|19177.22|19057.22|19167.93|19047.93|10
1621399460000|2021-05-19 04:44:20|19166.13|19046.13|19141.21|19021.21|19166.13|19046.13|19141.21|19021.21|10
1621399470000|2021-05-19 04:44:30|19134.28|19014.28|19108.33|18988.33|19134.28|19014.28|19108.33|18988.33|10
1621399480000|2021-05-19 04:44:40|19109.7|18989.7|19085.54|18965.54|19109.7|18989.7|19084.83|18964.83|10
1621399490000|2021-05-19 04:44:50|19084.73|18964.73|19177.87|19057.87|19177.87|19057.87|19081.81|18961.81|10
1621399500000|2021-05-19 04:45:00|19190.11|19070.11|19231.45|19111.45|19231.45|19111.45|19187.03|19067.03|10
1621399510000|2021-05-19 04:45:10|19238.05|19118.05|19264.55|19144.55|19264.55|19144.55|19238.05|19118.05|10
1621399520000|2021-05-19 04:45:20|19264.98|19144.98|19339.82|19219.82|19350.97|19230.97|19264.98|19144.98|10
1621399530000|2021-05-19 04:45:30|19338.19|19218.19|19330.83|19210.83|19376.54|19256.54|19330.83|19210.83|10
1621399540000|2021-05-19 04:45:40|19327.36|19207.36|19298.93|19178.93|19327.36|19207.36|19286.29|19166.29|10
1621399550000|2021-05-19 04:45:50|19289.62|19169.62|19350.51|19230.51|19350.51|19230.51|19289.62|19169.62|10
1621399560000|2021-05-19 04:46:00|19357.42|19237.42|19428.19|19308.19|19428.19|19308.19|19357.42|19237.42|10
1621399570000|2021-05-19 04:46:10|19423.08|19303.08|19453.17|19333.17|19458.68|19338.68|19423.08|19303.08|10
1621399580000|2021-05-19 04:46:20|19454.17|19334.17|19475.23|19355.23|19476.42|19356.42|19454.17|19334.17|10
1621399590000|2021-05-19 04:46:30|19475.04|19355.04|19435.34|19315.34|19476.16|19356.16|19435.34|19315.34|10
1621399600000|2021-05-19 04:46:40|19434.89|19314.89|19362.73|19242.73|19434.89|19314.89|19362.73|19242.73|10
1621399610000|2021-05-19 04:46:50|19361.04|19241.04|19326.99|19206.99|19361.04|19241.04|19326.99|19206.99|10
1621399620000|2021-05-19 04:47:00|19325.22|19205.22|19338.27|19218.27|19338.82|19218.82|19319.03|19199.03|10
1621399630000|2021-05-19 04:47:10|19337.51|19217.51|19339.02|19219.02|19341.38|19221.38|19337.51|19217.51|10
1621399640000|2021-05-19 04:47:20|19344.29|19224.29|19367.77|19247.77|19367.77|19247.77|19343.36|19223.36|10
1621399650000|2021-05-19 04:47:30|19371.92|19251.92|19411.05|19291.05|19411.05|19291.05|19371.92|19251.92|10
1621399660000|2021-05-19 04:47:40|19417.34|19297.34|19448.01|19328.01|19448.01|19328.01|19415.8|19295.8|10
1621399670000|2021-05-19 04:47:50|19449.83|19329.83|19453.34|19333.34|19457.51|19337.51|19449.83|19329.83|10
1621399680000|2021-05-19 04:48:00|19452.99|19332.99|19441.68|19321.68|19453.86|19333.86|19438.87|19318.87|10
1621399690000|2021-05-19 04:48:10|19443.65|19323.65|19409.57|19289.57|19443.65|19323.65|19409.57|19289.57|10
1621399700000|2021-05-19 04:48:20|19408.05|19288.05|19415.22|19295.22|19415.22|19295.22|19401.86|19281.86|10
1621399710000|2021-05-19 04:48:30|19416.09|19296.09|19436.97|19316.97|19436.97|19316.97|19416.09|19296.09|10
1621399720000|2021-05-19 04:48:40|19437.33|19317.33|19442|19322|19442|19322|19434.17|19314.17|10
1621399730000|2021-05-19 04:48:50|19442.33|19322.33|19436.58|19316.58|19442.44|19322.44|19436.26|19316.26|10
1621399740000|2021-05-19 04:49:00|19437.01|19317.01|19424.63|19304.63|19441.2|19321.2|19424.63|19304.63|10
1621399750000|2021-05-19 04:49:10|19419.02|19299.02|19374.64|19254.64|19419.02|19299.02|19374.5|19254.5|10
1621399760000|2021-05-19 04:49:20|19375.79|19255.79|19344.36|19224.36|19375.79|19255.79|19343.04|19223.04|10
1621399770000|2021-05-19 04:49:30|19342.94|19222.94|19298.41|19178.41|19342.94|19222.94|19298.41|19178.41|10
1621399780000|2021-05-19 04:49:40|19299.37|19179.37|19279.86|19159.86|19299.39|19179.39|19277.37|19157.37|10
1621399790000|2021-05-19 04:49:50|19278.86|19158.86|19278.85|19158.85|19278.86|19158.86|19271.33|19151.33|10
1621399800000|2021-05-19 04:50:00|19284.01|19164.01|19291.25|19171.25|19291.25|19171.25|19284.01|19164.01|10
1621399810000|2021-05-19 04:50:10|19293.51|19173.51|19339.6|19219.6|19339.6|19219.6|19293.51|19173.51|10
1621399820000|2021-05-19 04:50:20|19342.41|19222.41|19386.47|19266.47|19386.47|19266.47|19342.41|19222.41|10
1621399830000|2021-05-19 04:50:30|19387.76|19267.76|19382.34|19262.34|19400.21|19280.21|19382.34|19262.34|10
1621399840000|2021-05-19 04:50:40|19381.54|19261.54|19368.35|19248.35|19384.45|19264.45|19368.35|19248.35|10
1621399850000|2021-05-19 04:50:50|19370.43|19250.43|19342.33|19222.33|19370.43|19250.43|19341.47|19221.47|10
1621399860000|2021-05-19 04:51:00|19343.54|19223.54|19305.89|19185.89|19345.8|19225.8|19305.89|19185.89|10
1621399870000|2021-05-19 04:51:10|19297.27|19177.27|19266.07|19146.07|19297.27|19177.27|19264.65|19144.65|10
1621399880000|2021-05-19 04:51:20|19259.64|19139.64|19250.44|19130.44|19259.93|19139.93|19250.44|19130.44|10
1621399890000|2021-05-19 04:51:30|19249.23|19129.23|19199.97|19079.97|19249.23|19129.23|19199.97|19079.97|10
1621399900000|2021-05-19 04:51:40|19199.3|19079.3|19169.23|19049.23|19199.3|19079.3|19169.23|19049.23|10
1621399910000|2021-05-19 04:51:50|19169.43|19049.43|19168.02|19048.02|19169.43|19049.43|19157.51|19037.51|10
1621399920000|2021-05-19 04:52:00|19169.01|19049.01|19177.19|19057.19|19177.19|19057.19|19160.03|19040.03|10
1621399930000|2021-05-19 04:52:10|19174.68|19054.68|19142.36|19022.36|19174.99|19054.99|19141.8|19021.8|10
1621399940000|2021-05-19 04:52:20|19138.55|19018.55|19147.5|19027.5|19147.5|19027.5|19128.08|19008.08|10
1621399950000|2021-05-19 04:52:30|19146.24|19026.24|19141.08|19021.08|19148.52|19028.52|19140.19|19020.19|10
1621399960000|2021-05-19 04:52:40|19136.69|19016.69|19102.63|18982.63|19136.69|19016.69|19102.63|18982.63|10
1621399970000|2021-05-19 04:52:50|19103.07|18983.07|19111.4|18991.4|19113.51|18993.51|19098.84|18978.84|10
1621399980000|2021-05-19 04:53:00|19111.53|18991.53|19134.99|19014.99|19134.99|19014.99|19104.77|18984.77|10
1621399990000|2021-05-19 04:53:10|19128.59|19008.59|19097.28|18977.28|19128.94|19008.94|19097.28|18977.28|10
1621400000000|2021-05-19 04:53:20|19097.94|18977.94|19082.17|18962.17|19097.94|18977.94|19082.17|18962.17|10
1621400010000|2021-05-19 04:53:30|19078.6|18958.6|19048.37|18928.37|19078.6|18958.6|19048.37|18928.37|10
1621400020000|2021-05-19 04:53:40|19043.71|18923.71|19030.6|18910.6|19046.33|18926.33|19030.47|18910.47|10
1621400030000|2021-05-19 04:53:50|19028.86|18908.86|19002.43|18882.43|19028.86|18908.86|19002.28|18882.28|10
1621400040000|2021-05-19 04:54:00|19002.71|18882.71|18986.53|18866.53|19002.71|18882.71|18986.53|18866.53|10
1621400050000|2021-05-19 04:54:10|18988.06|18868.06|18974.85|18854.85|18988.06|18868.06|18969.69|18849.69|10
1621400060000|2021-05-19 04:54:20|18981.01|18861.01|18992|18872|18999.94|18879.94|18981.01|18861.01|10
1621400070000|2021-05-19 04:54:30|18993.55|18873.55|18977.19|18857.19|18994.07|18874.07|18977.19|18857.19|10
1621400080000|2021-05-19 04:54:40|18981.64|18861.64|18950.66|18830.66|18981.64|18861.64|18950.32|18830.32|10
1621400090000|2021-05-19 04:54:50|18953.18|18833.18|18940.53|18820.53|18953.18|18833.18|18929.89|18809.89|10
1621400100000|2021-05-19 04:55:00|18931.55|18811.55|18910.53|18790.53|18931.55|18811.55|18910.53|18790.53|10
1621400110000|2021-05-19 04:55:10|18908.65|18788.65|18895.46|18775.46|18911.2|18791.2|18895.46|18775.46|10
1621400120000|2021-05-19 04:55:20|18894.23|18774.23|18891.16|18771.16|18894.23|18774.23|18888.69|18768.69|10
1621400130000|2021-05-19 04:55:30|18891.05|18771.05|18924.26|18804.26|18924.26|18804.26|18891.05|18771.05|10
1621400140000|2021-05-19 04:55:40|18934.25|18814.25|18947.99|18827.99|18968.18|18848.18|18934.25|18814.25|10
1621400150000|2021-05-19 04:55:50|18947.64|18827.64|18918.8|18798.8|18947.64|18827.64|18918.8|18798.8|10
1621400160000|2021-05-19 04:56:00|18928.01|18808.01|18938.81|18818.81|18938.81|18818.81|18928.01|18808.01|10
1621400170000|2021-05-19 04:56:10|18942.9|18822.9|18988.55|18868.55|18988.55|18868.55|18942.48|18822.48|10
1621400180000|2021-05-19 04:56:20|19001.5|18881.5|19009|18889|19018.68|18898.68|18999.48|18879.48|10
1621400190000|2021-05-19 04:56:30|19010.49|18890.49|19043.68|18923.68|19043.68|18923.68|19008.94|18888.94|10
1621400200000|2021-05-19 04:56:40|19045.72|18925.72|19057.78|18937.78|19063.16|18943.16|19045.72|18925.72|10
1621400210000|2021-05-19 04:56:50|19048.41|18928.41|19004.39|18884.39|19048.71|18928.71|19004.39|18884.39|10
1621400220000|2021-05-19 04:57:00|18998.73|18878.73|19014.46|18894.46|19014.46|18894.46|18992.45|18872.45|10
1621400230000|2021-05-19 04:57:10|19015.47|18895.47|19060.88|18940.88|19060.88|18940.88|19015.4|18895.4|10
1621400240000|2021-05-19 04:57:20|19070.75|18950.75|19074.9|18954.9|19075.58|18955.58|19069.57|18949.57|10
1621400250000|2021-05-19 04:57:30|19076.31|18956.31|19103.34|18983.34|19103.34|18983.34|19076.31|18956.31|10
1621400260000|2021-05-19 04:57:40|19104.91|18984.91|19138.42|19018.42|19138.42|19018.42|19104.91|18984.91|10
1621400270000|2021-05-19 04:57:50|19140.21|19020.21|19170.37|19050.37|19170.37|19050.37|19140.21|19020.21|10
1621400280000|2021-05-19 04:58:00|19172.44|19052.44|19135.76|19015.76|19172.44|19052.44|19134.42|19014.42|10
1621400290000|2021-05-19 04:58:10|19132.83|19012.83|19159.05|19039.05|19159.05|19039.05|19132.7|19012.7|10
1621400300000|2021-05-19 04:58:20|19163.18|19043.18|19191.13|19071.13|19192.37|19072.37|19163.18|19043.18|10
1621400310000|2021-05-19 04:58:30|19192.69|19072.69|19229.27|19109.27|19229.27|19109.27|19192.69|19072.69|10
1621400320000|2021-05-19 04:58:40|19235.5|19115.5|19250.05|19130.05|19251.21|19131.21|19235.5|19115.5|10
1621400330000|2021-05-19 04:58:50|19256.58|19136.58|19267.68|19147.68|19267.68|19147.68|19250.52|19130.52|10
1621400340000|2021-05-19 04:59:00|19268.45|19148.45|19280.72|19160.72|19280.72|19160.72|19268.45|19148.45|10
1621400350000|2021-05-19 04:59:10|19281.49|19161.49|19297.87|19177.87|19297.87|19177.87|19281.49|19161.49|10
1621400360000|2021-05-19 04:59:20|19299.27|19179.27|19307.36|19187.36|19310.03|19190.03|19299.27|19179.27|10
1621400370000|2021-05-19 04:59:30|19312.35|19192.35|19328.16|19208.16|19328.29|19208.29|19312.35|19192.35|10
1621400380000|2021-05-19 04:59:40|19325.96|19205.96|19347.48|19227.48|19347.48|19227.48|19325.96|19205.96|10
1621400390000|2021-05-19 04:59:50|19349.84|19229.84|19351.06|19231.06|19353.24|19233.24|19349.84|19229.84|10
1621400400000|2021-05-19 05:00:00|19347.83|19227.83|19385.57|19265.57|19385.57|19265.57|19346.16|19226.16|10
1621400410000|2021-05-19 05:00:10|19386.44|19266.44|19399.6|19279.6|19402.65|19282.65|19386.44|19266.44|10
1621400420000|2021-05-19 05:00:20|19404.42|19284.42|19428.82|19308.82|19428.82|19308.82|19404.42|19284.42|10
1621400430000|2021-05-19 05:00:30|19430.04|19310.04|19459.28|19339.28|19459.28|19339.28|19430.04|19310.04|10
1621400440000|2021-05-19 05:00:40|19459.36|19339.36|19477.04|19357.04|19477.04|19357.04|19459.36|19339.36|10
1621400450000|2021-05-19 05:00:50|19478.94|19358.94|19500.59|19380.59|19500.59|19380.59|19478.94|19358.94|10
1621400460000|2021-05-19 05:01:00|19503.1|19383.1|19513.19|19393.19|19513.19|19393.19|19501.98|19381.98|9
1621400470000|2021-05-19 05:01:10|19512.72|19392.72|19540.76|19420.76|19540.76|19420.76|19512.49|19392.49|10
1621400480000|2021-05-19 05:01:20|19542.65|19422.65|19577.83|19457.83|19577.83|19457.83|19542.65|19422.65|10
1621400490000|2021-05-19 05:01:30|19579.72|19459.72|19612.98|19492.98|19612.98|19492.98|19579.72|19459.72|10
1621400500000|2021-05-19 05:01:40|19613.61|19493.61|19628.75|19508.75|19628.75|19508.75|19613.61|19493.61|10
1621400510000|2021-05-19 05:01:50|19631.91|19511.91|19654.34|19534.34|19654.34|19534.34|19627.55|19507.55|10
1621400520000|2021-05-19 05:02:00|19659.8|19539.8|19624.41|19504.41|19659.8|19539.8|19624.41|19504.41|10
1621400530000|2021-05-19 05:02:10|19607.6|19487.6|19571.92|19451.92|19607.6|19487.6|19571.92|19451.92|10
1621400540000|2021-05-19 05:02:20|19568.85|19448.85|19538.21|19418.21|19568.85|19448.85|19538.21|19418.21|10
1621400550000|2021-05-19 05:02:30|19535.84|19415.84|19522.67|19402.67|19535.84|19415.84|19518.6|19398.6|10
1621400560000|2021-05-19 05:02:40|19522.55|19402.55|19507.69|19387.69|19522.55|19402.55|19507.69|19387.69|10
1621400570000|2021-05-19 05:02:50|19506.35|19386.35|19479.14|19359.14|19506.35|19386.35|19479.14|19359.14|10
1621400580000|2021-05-19 05:03:00|19476.49|19356.49|19489.33|19369.33|19489.33|19369.33|19470.18|19350.18|10
1621400590000|2021-05-19 05:03:10|19495.21|19375.21|19568.69|19448.69|19568.69|19448.69|19495.21|19375.21|10
1621400600000|2021-05-19 05:03:20|19574.71|19454.71|19589.03|19469.03|19589.03|19469.03|19574.71|19454.71|10
1621400610000|2021-05-19 05:03:30|19590.45|19470.45|19614.1|19494.1|19614.44|19494.44|19590.45|19470.45|10
1621400620000|2021-05-19 05:03:40|19614.39|19494.39|19570.63|19450.63|19614.39|19494.39|19570.63|19450.63|10
1621400630000|2021-05-19 05:03:50|19564.12|19444.12|19568.43|19448.43|19570.06|19450.06|19562.99|19442.99|10
1621400640000|2021-05-19 05:04:00|19569.36|19449.36|19603.24|19483.24|19603.24|19483.24|19568.06|19448.06|10
1621400650000|2021-05-19 05:04:10|19606.22|19486.22|19653.23|19533.23|19653.23|19533.23|19606.22|19486.22|10
1621400660000|2021-05-19 05:04:20|19654|19534|19659.8|19539.8|19663.41|19543.41|19654|19534|10
1621400670000|2021-05-19 05:04:30|19660.4|19540.4|19675.54|19555.54|19676.01|19556.01|19660.4|19540.4|10
1621400680000|2021-05-19 05:04:40|19676.45|19556.45|19697.6|19577.6|19697.6|19577.6|19676.45|19556.45|10
1621400690000|2021-05-19 05:04:50|19699.01|19579.01|19712.48|19592.48|19712.48|19592.48|19699.01|19579.01|10
1621400700000|2021-05-19 05:05:00|19712.77|19592.77|19738.43|19618.43|19738.43|19618.43|19712.77|19592.77|10
1621400710000|2021-05-19 05:05:10|19738.63|19618.63|19741.28|19621.28|19754.44|19634.44|19738.63|19618.63|10
1621400720000|2021-05-19 05:05:20|19736.46|19616.46|19701.16|19581.16|19736.46|19616.46|19698.05|19578.05|10
1621400730000|2021-05-19 05:05:30|19702.56|19582.56|19749.57|19629.57|19749.57|19629.57|19702.56|19582.56|10
1621400740000|2021-05-19 05:05:40|19751.93|19631.93|19765.62|19645.62|19779.54|19659.54|19751.93|19631.93|10
1621400750000|2021-05-19 05:05:50|19761.95|19641.95|19769.54|19649.54|19769.54|19649.54|19759.66|19639.66|10
1621400760000|2021-05-19 05:06:00|19770.6|19650.6|19772.15|19652.15|19773.95|19653.95|19768.42|19648.42|10
1621400770000|2021-05-19 05:06:10|19769.54|19649.54|19765.54|19645.54|19769.54|19649.54|19757.57|19637.57|10
1621400780000|2021-05-19 05:06:20|19765.11|19645.11|19774.42|19654.42|19774.42|19654.42|19765.11|19645.11|10
1621400790000|2021-05-19 05:06:30|19770.67|19650.67|19797.12|19677.12|19797.12|19677.12|19770.43|19650.43|10
1621400800000|2021-05-19 05:06:40|19800.56|19680.56|19841.12|19721.12|19841.12|19721.12|19800.56|19680.56|10
1621400810000|2021-05-19 05:06:50|19841.96|19721.96|19857.1|19737.1|19862.96|19742.96|19841.96|19721.96|10
1621400820000|2021-05-19 05:07:00|19857.67|19737.67|19865.93|19745.93|19865.93|19745.93|19853.69|19733.69|10
1621400830000|2021-05-19 05:07:10|19863.7|19743.7|19876.11|19756.11|19876.45|19756.45|19860.58|19740.58|10
1621400840000|2021-05-19 05:07:20|19876.16|19756.16|19864.67|19744.67|19878.57|19758.57|19864.67|19744.67|10
1621400850000|2021-05-19 05:07:30|19861.1|19741.1|19837.93|19717.93|19861.18|19741.18|19837.93|19717.93|10
1621400860000|2021-05-19 05:07:40|19837.32|19717.32|19804.87|19684.87|19837.32|19717.32|19804.87|19684.87|10
1621400870000|2021-05-19 05:07:50|19792.82|19672.82|19811.31|19691.31|19811.31|19691.31|19792.82|19672.82|10
1621400880000|2021-05-19 05:08:00|19813.68|19693.68|19796.56|19676.56|19813.68|19693.68|19796.56|19676.56|10
1621400890000|2021-05-19 05:08:10|19794.39|19674.39|19809.58|19689.58|19810.66|19690.66|19794.39|19674.39|10
1621400900000|2021-05-19 05:08:20|19809.57|19689.57|19785.93|19665.93|19809.57|19689.57|19785.93|19665.93|10
1621400910000|2021-05-19 05:08:30|19783.29|19663.29|19777.73|19657.73|19787.75|19667.75|19776.79|19656.79|10
1621400920000|2021-05-19 05:08:40|19780.92|19660.92|19794.06|19674.06|19794.06|19674.06|19780.92|19660.92|10
1621400930000|2021-05-19 05:08:50|19800.76|19680.76|19808.71|19688.71|19808.95|19688.95|19798.85|19678.85|10
1621400940000|2021-05-19 05:09:00|19809.38|19689.38|19841.37|19721.37|19841.37|19721.37|19809.38|19689.38|10
1621400950000|2021-05-19 05:09:10|19840.46|19720.46|19837.38|19717.38|19842.49|19722.49|19836.13|19716.13|10
1621400960000|2021-05-19 05:09:20|19836.82|19716.82|19835.69|19715.69|19836.82|19716.82|19830.78|19710.78|10
1621400970000|2021-05-19 05:09:30|19838.16|19718.16|19836.12|19716.12|19839.43|19719.43|19833.04|19713.04|10
1621400980000|2021-05-19 05:09:40|19840.35|19720.35|19828.96|19708.96|19840.35|19720.35|19828.96|19708.96|10
1621400990000|2021-05-19 05:09:50|19830.85|19710.85|19820.53|19700.53|19834.22|19714.22|19820.53|19700.53|10
1621401000000|2021-05-19 05:10:00|19820.7|19700.7|19805.58|19685.58|19822.1|19702.1|19805.58|19685.58|10
1621401010000|2021-05-19 05:10:10|19805.73|19685.73|19745.65|19625.65|19805.73|19685.73|19745.65|19625.65|10
1621401020000|2021-05-19 05:10:20|19740.63|19620.63|19740.3|19620.3|19740.63|19620.63|19736.94|19616.94|10
1621401030000|2021-05-19 05:10:30|19741.69|19621.69|19778.12|19658.12|19778.12|19658.12|19741.5|19621.5|10
1621401040000|2021-05-19 05:10:40|19783.05|19663.05|19792.46|19672.46|19799.01|19679.01|19783.05|19663.05|10
1621401050000|2021-05-19 05:10:50|19794.56|19674.56|19786.86|19666.86|19799.81|19679.81|19786.86|19666.86|10
1621401060000|2021-05-19 05:11:00|19787.91|19667.91|19787.56|19667.56|19789.99|19669.99|19783.69|19663.69|10
1621401070000|2021-05-19 05:11:10|19782.39|19662.39|19775.19|19655.19|19782.39|19662.39|19771.33|19651.33|10
1621401080000|2021-05-19 05:11:20|19775.95|19655.95|19780.31|19660.31|19782.94|19662.94|19775.43|19655.43|10
1621401090000|2021-05-19 05:11:30|19779.03|19659.03|19762.71|19642.71|19779.36|19659.36|19762.41|19642.41|10
1621401100000|2021-05-19 05:11:40|19764.81|19644.81|19759.12|19639.12|19764.81|19644.81|19759.12|19639.12|10
1621401110000|2021-05-19 05:11:50|19758.46|19638.46|19780.21|19660.21|19780.21|19660.21|19758.46|19638.46|10
1621401120000|2021-05-19 05:12:00|19779.25|19659.25|19803.78|19683.78|19803.78|19683.78|19779.25|19659.25|10
1621401130000|2021-05-19 05:12:10|19809.26|19689.26|19832.72|19712.72|19832.72|19712.72|19809.26|19689.26|10
1621401140000|2021-05-19 05:12:20|19834.51|19714.51|19871.21|19751.21|19872.66|19752.66|19834.51|19714.51|10
1621401150000|2021-05-19 05:12:30|19872.94|19752.94|19914.68|19794.68|19914.68|19794.68|19870.08|19750.08|10
1621401160000|2021-05-19 05:12:40|19917.12|19797.12|19945.84|19825.84|19945.84|19825.84|19917.12|19797.12|10
1621401170000|2021-05-19 05:12:50|19943.74|19823.74|19962.53|19842.53|19962.53|19842.53|19943.74|19823.74|10
1621401180000|2021-05-19 05:13:00|19964.23|19844.23|19981.2|19861.2|19981.2|19861.2|19964.23|19844.23|10
1621401190000|2021-05-19 05:13:10|19983.3|19863.3|20007.42|19887.42|20007.42|19887.42|19983.3|19863.3|10
1621401200000|2021-05-19 05:13:20|20005.87|19885.87|20005.3|19885.3|20014.31|19894.31|20002.26|19882.26|10
1621401210000|2021-05-19 05:13:30|19999.95|19879.95|19981.7|19861.7|20002.85|19882.85|19981.7|19861.7|10
1621401220000|2021-05-19 05:13:40|19980.11|19860.11|19953.74|19833.74|19980.11|19860.11|19953.74|19833.74|10
1621401230000|2021-05-19 05:13:50|19953.25|19833.25|19962.98|19842.98|19962.98|19842.98|19949.39|19829.39|10
1621401240000|2021-05-19 05:14:00|19964.58|19844.58|19974.59|19854.59|19974.59|19854.59|19964.58|19844.58|10
1621401250000|2021-05-19 05:14:10|19973.46|19853.46|19965.92|19845.92|19973.97|19853.97|19965.92|19845.92|10
1621401260000|2021-05-19 05:14:20|19963.87|19843.87|19961.24|19841.24|19963.87|19843.87|19954.71|19834.71|10
1621401270000|2021-05-19 05:14:30|19959.69|19839.69|19965.89|19845.89|19967.2|19847.2|19959.69|19839.69|10
1621401280000|2021-05-19 05:14:40|19966.07|19846.07|19968.16|19848.16|19968.16|19848.16|19963.35|19843.35|10
1621401290000|2021-05-19 05:14:50|19969.1|19849.1|19967.17|19847.17|19971.24|19851.24|19967.17|19847.17|10
1621401300000|2021-05-19 05:15:00|19966.08|19846.08|19951.18|19831.18|19966.08|19846.08|19951.18|19831.18|10
1621401310000|2021-05-19 05:15:10|19951.91|19831.91|19962.99|19842.99|19966.43|19846.43|19951.91|19831.91|10
1621401320000|2021-05-19 05:15:20|19961.54|19841.54|19932.83|19812.83|19961.85|19841.85|19931.97|19811.97|10
1621401330000|2021-05-19 05:15:30|19933.56|19813.56|19905.06|19785.06|19933.56|19813.56|19905.06|19785.06|10
1621401340000|2021-05-19 05:15:40|19906.64|19786.64|19903.7|19783.7|19907.25|19787.25|19900.77|19780.77|10
1621401350000|2021-05-19 05:15:50|19903.22|19783.22|19890.85|19770.85|19904.86|19784.86|19890.85|19770.85|10
1621401360000|2021-05-19 05:16:00|19885.56|19765.56|19847.83|19727.83|19885.56|19765.56|19847.83|19727.83|10
1621401370000|2021-05-19 05:16:10|19842.23|19722.23|19790.12|19670.12|19842.23|19722.23|19790.12|19670.12|10
1621401380000|2021-05-19 05:16:20|19789.72|19669.72|19781.46|19661.46|19789.72|19669.72|19781.46|19661.46|10
1621401390000|2021-05-19 05:16:30|19783.28|19663.28|19768.05|19648.05|19783.28|19663.28|19768.05|19648.05|10
1621401400000|2021-05-19 05:16:40|19768.89|19648.89|19763.58|19643.58|19768.89|19648.89|19763.58|19643.58|10
1621401410000|2021-05-19 05:16:50|19762.28|19642.28|19774.77|19654.77|19774.77|19654.77|19762.28|19642.28|10
1621401420000|2021-05-19 05:17:00|19778.27|19658.27|19787.93|19667.93|19789.14|19669.14|19778.27|19658.27|10
1621401430000|2021-05-19 05:17:10|19788.16|19668.16|19763.61|19643.61|19788.16|19668.16|19761.54|19641.54|10
1621401440000|2021-05-19 05:17:20|19762.36|19642.36|19781.89|19661.89|19781.89|19661.89|19760.7|19640.7|10
1621401450000|2021-05-19 05:17:30|19793.29|19673.29|19820.3|19700.3|19825.18|19705.18|19793.29|19673.29|10
1621401460000|2021-05-19 05:17:40|19817.22|19697.22|19828.32|19708.32|19828.32|19708.32|19811.82|19691.82|10
1621401470000|2021-05-19 05:17:50|19831.84|19711.84|19838.68|19718.68|19845.8|19725.8|19831.84|19711.84|10
1621401480000|2021-05-19 05:18:00|19839.97|19719.97|19831.02|19711.02|19842.85|19722.85|19828.88|19708.88|10
1621401490000|2021-05-19 05:18:10|19831.61|19711.61|19822.04|19702.04|19831.61|19711.61|19815.29|19695.29|10
1621401500000|2021-05-19 05:18:20|19823.13|19703.13|19819.07|19699.07|19828.89|19708.89|19819.07|19699.07|10
1621401510000|2021-05-19 05:18:30|19818.45|19698.45|19793.95|19673.95|19818.45|19698.45|19791.86|19671.86|10
1621401520000|2021-05-19 05:18:40|19793.82|19673.82|19796.42|19676.42|19796.58|19676.58|19791.99|19671.99|10
1621401530000|2021-05-19 05:18:50|19797.49|19677.49|19796.84|19676.84|19802.38|19682.38|19796.84|19676.84|10
1621401540000|2021-05-19 05:19:00|19793.8|19673.8|19778.41|19658.41|19793.8|19673.8|19773.95|19653.95|10
1621401550000|2021-05-19 05:19:10|19783.75|19663.75|19788.01|19668.01|19788.01|19668.01|19783.48|19663.48|10
1621401560000|2021-05-19 05:19:20|19787.62|19667.62|19797.5|19677.5|19800.96|19680.96|19787.62|19667.62|10
1621401570000|2021-05-19 05:19:30|19792.58|19672.58|19798.69|19678.69|19802.58|19682.58|19791.2|19671.2|10
1621401580000|2021-05-19 05:19:40|19799.73|19679.73|19792.76|19672.76|19800.49|19680.49|19792.76|19672.76|10
1621401590000|2021-05-19 05:19:50|19792|19672|19793.17|19673.17|19796.07|19676.07|19791.53|19671.53|10
1621401600000|2021-05-19 05:20:00|19795.25|19675.25|19802.22|19682.22|19802.22|19682.22|19795.25|19675.25|10
1621401610000|2021-05-19 05:20:10|19802.95|19682.95|19821.51|19701.51|19821.51|19701.51|19802.95|19682.95|10
1621401620000|2021-05-19 05:20:20|19824.71|19704.71|19858.01|19738.01|19858.01|19738.01|19822.06|19702.06|10
1621401630000|2021-05-19 05:20:30|19860.95|19740.95|19871.68|19751.68|19873.37|19753.37|19857.58|19737.58|10
1621401640000|2021-05-19 05:20:40|19875.3|19755.3|19891.58|19771.58|19891.58|19771.58|19868.4|19748.4|10
1621401650000|2021-05-19 05:20:50|19896.09|19776.09|19917.6|19797.6|19917.6|19797.6|19896.09|19776.09|10
1621401660000|2021-05-19 05:21:00|19918.58|19798.58|19900.23|19780.23|19921.77|19801.77|19900.23|19780.23|10
1621401670000|2021-05-19 05:21:10|19892.87|19772.87|19873.85|19753.85|19892.87|19772.87|19873.85|19753.85|10
1621401680000|2021-05-19 05:21:20|19871.72|19751.72|19882.56|19762.56|19882.56|19762.56|19869.06|19749.06|10
1621401690000|2021-05-19 05:21:30|19882.76|19762.76|19905.6|19785.6|19905.6|19785.6|19882.76|19762.76|10
1621401700000|2021-05-19 05:21:40|19907.07|19787.07|19900.3|19780.3|19909.69|19789.69|19900.3|19780.3|10
1621401710000|2021-05-19 05:21:50|19898.88|19778.88|19897.93|19777.93|19899.55|19779.55|19894.81|19774.81|10
1621401720000|2021-05-19 05:22:00|19895.63|19775.63|19890.28|19770.28|19895.63|19775.63|19886.06|19766.06|10
1621401730000|2021-05-19 05:22:10|19891.37|19771.37|19895.64|19775.64|19899.49|19779.49|19891.37|19771.37|10
1621401740000|2021-05-19 05:22:20|19895.01|19775.01|19876.1|19756.1|19895.01|19775.01|19876.1|19756.1|10
1621401750000|2021-05-19 05:22:30|19877.68|19757.68|19874.69|19754.69|19880.45|19760.45|19872.97|19752.97|10
1621401760000|2021-05-19 05:22:40|19878.14|19758.14|19893.41|19773.41|19893.41|19773.41|19878.14|19758.14|10
1621401770000|2021-05-19 05:22:50|19895.48|19775.48|19907.11|19787.11|19908.26|19788.26|19895.48|19775.48|10
1621401780000|2021-05-19 05:23:00|19905.39|19785.39|19893.37|19773.37|19907.97|19787.97|19893.37|19773.37|10
1621401790000|2021-05-19 05:23:10|19889.4|19769.4|19891.76|19771.76|19891.86|19771.86|19887.39|19767.39|10
1621401800000|2021-05-19 05:23:20|19889.89|19769.89|19883.06|19763.06|19889.89|19769.89|19883.06|19763.06|10
1621401810000|2021-05-19 05:23:30|19887.69|19767.69|19891.96|19771.96|19891.96|19771.96|19886.18|19766.18|10
1621401820000|2021-05-19 05:23:40|19890.8|19770.8|19914.1|19794.1|19914.1|19794.1|19890.8|19770.8|10
1621401830000|2021-05-19 05:23:50|19915.2|19795.2|19918|19798|19922.23|19802.23|19915.2|19795.2|10
1621401840000|2021-05-19 05:24:00|19915.21|19795.21|19918.95|19798.95|19918.95|19798.95|19912.75|19792.75|10
1621401850000|2021-05-19 05:24:10|19916.16|19796.16|19939.13|19819.13|19939.13|19819.13|19916.16|19796.16|10
1621401860000|2021-05-19 05:24:20|19939.77|19819.77|19951.33|19831.33|19951.68|19831.68|19939.77|19819.77|10
1621401870000|2021-05-19 05:24:30|19948.44|19828.44|19953.76|19833.76|19953.76|19833.76|19946.84|19826.84|10
1621401880000|2021-05-19 05:24:40|19953.49|19833.49|19970.35|19850.35|19970.35|19850.35|19953.49|19833.49|10
1621401890000|2021-05-19 05:24:50|19973.33|19853.33|20007.95|19887.95|20007.95|19887.95|19973.33|19853.33|10
1621401900000|2021-05-19 05:25:00|20009.23|19889.23|20020.25|19900.25|20020.74|19900.74|20009.23|19889.23|10
1621401910000|2021-05-19 05:25:10|20017.81|19897.81|20023.26|19903.26|20029.24|19909.24|20017.81|19897.81|10
1621401920000|2021-05-19 05:25:20|20023.05|19903.05|20045.12|19925.12|20045.12|19925.12|20022.28|19902.28|10
1621401930000|2021-05-19 05:25:30|20044.3|19924.3|20051.67|19931.67|20054.32|19934.32|20042.24|19922.24|10
1621401940000|2021-05-19 05:25:40|20051.56|19931.56|20044.3|19924.3|20051.56|19931.56|20044.3|19924.3|10
1621401950000|2021-05-19 05:25:50|20044.26|19924.26|20044.17|19924.17|20045.21|19925.21|20041.03|19921.03|10
1621401960000|2021-05-19 05:26:00|20050.4|19930.4|20047.8|19927.8|20053.35|19933.35|20047.8|19927.8|10
1621401970000|2021-05-19 05:26:10|20040.83|19920.83|20010.71|19890.71|20040.83|19920.83|20010.71|19890.71|10
1621401980000|2021-05-19 05:26:20|20006.59|19886.59|19982.32|19862.32|20006.59|19886.59|19982.32|19862.32|10
1621401990000|2021-05-19 05:26:30|19979.31|19859.31|19978.91|19858.91|19981.43|19861.43|19977.62|19857.62|10
1621402000000|2021-05-19 05:26:40|19975.54|19855.54|19975.88|19855.88|19975.88|19855.88|19969.67|19849.67|10
1621402010000|2021-05-19 05:26:50|19977.55|19857.55|19984.91|19864.91|19989.9|19869.9|19977.55|19857.55|10
1621402020000|2021-05-19 05:27:00|19982.59|19862.59|20005.05|19885.05|20005.05|19885.05|19981.45|19861.45|10
1621402030000|2021-05-19 05:27:10|20005.23|19885.23|20021.21|19901.21|20024.99|19904.99|20005.23|19885.23|10
1621402040000|2021-05-19 05:27:20|20019.4|19899.4|20010.26|19890.26|20019.74|19899.74|20009.25|19889.25|10
1621402050000|2021-05-19 05:27:30|20011.39|19891.39|20015.66|19895.66|20015.66|19895.66|20011.39|19891.39|10
1621402060000|2021-05-19 05:27:40|20017.24|19897.24|20018.22|19898.22|20023.09|19903.09|20017.24|19897.24|10
1621402070000|2021-05-19 05:27:50|20016.96|19896.96|20004.42|19884.42|20016.96|19896.96|20004.42|19884.42|10
1621402080000|2021-05-19 05:28:00|20001.12|19881.12|19995.91|19875.91|20001.12|19881.12|19995.21|19875.21|10
1621402090000|2021-05-19 05:28:10|19998.91|19878.91|20001.95|19881.95|20005.23|19885.23|19998.91|19878.91|10
1621402100000|2021-05-19 05:28:20|20000.73|19880.73|19986.41|19866.41|20001.1|19881.1|19986.41|19866.41|10
1621402110000|2021-05-19 05:28:30|19981.63|19861.63|19970.52|19850.52|19981.63|19861.63|19968.83|19848.83|10
1621402120000|2021-05-19 05:28:40|19972.29|19852.29|19976.55|19856.55|19978.91|19858.91|19972.25|19852.25|10
1621402130000|2021-05-19 05:28:50|19978.41|19858.41|19997.09|19877.09|19997.09|19877.09|19975.66|19855.66|10
1621402140000|2021-05-19 05:29:00|19996.94|19876.94|20001.47|19881.47|20001.49|19881.49|19996.66|19876.66|10
1621402150000|2021-05-19 05:29:10|20000.29|19880.29|19997.89|19877.89|20002.94|19882.94|19997.71|19877.71|10
1621402160000|2021-05-19 05:29:20|19998.71|19878.71|19999.5|19879.5|20003.41|19883.41|19998.63|19878.63|10
1621402170000|2021-05-19 05:29:30|20000.44|19880.44|19997.01|19877.01|20000.44|19880.44|19997.01|19877.01|10
1621402180000|2021-05-19 05:29:40|19997.36|19877.36|20005.14|19885.14|20005.14|19885.14|19997.36|19877.36|10
1621402190000|2021-05-19 05:29:50|20008.15|19888.15|20020.74|19900.74|20021.5|19901.5|20008.15|19888.15|10
1621402200000|2021-05-19 05:30:00|20022.78|19902.78|20020.33|19900.33|20026.96|19906.96|20020.33|19900.33|10
1621402210000|2021-05-19 05:30:10|20018.88|19898.88|19991.32|19871.32|20018.88|19898.88|19991.32|19871.32|10
1621402220000|2021-05-19 05:30:20|19985.71|19865.71|19967.59|19847.59|19985.71|19865.71|19967.59|19847.59|10
1621402230000|2021-05-19 05:30:30|19965.11|19845.11|19947.97|19827.97|19965.16|19845.16|19947.97|19827.97|10
1621402240000|2021-05-19 05:30:40|19947.13|19827.13|19921.84|19801.84|19947.13|19827.13|19921.84|19801.84|10
1621402250000|2021-05-19 05:30:50|19915.58|19795.58|19894.42|19774.42|19915.58|19795.58|19894.42|19774.42|10
1621402260000|2021-05-19 05:31:00|19895.65|19775.65|19925.39|19805.39|19925.39|19805.39|19895.65|19775.65|10
1621402270000|2021-05-19 05:31:10|19928.95|19808.95|19941.5|19821.5|19944.52|19824.52|19928.95|19808.95|10
1621402280000|2021-05-19 05:31:20|19939.63|19819.63|19914.4|19794.4|19939.63|19819.63|19914.4|19794.4|10
1621402290000|2021-05-19 05:31:30|19911.04|19791.04|19900.85|19780.85|19912.33|19792.33|19900.85|19780.85|10
1621402300000|2021-05-19 05:31:40|19896.18|19776.18|19880.13|19760.13|19896.18|19776.18|19880.13|19760.13|10
1621402310000|2021-05-19 05:31:50|19878.24|19758.24|19856.78|19736.78|19878.24|19758.24|19856.78|19736.78|10
1621402320000|2021-05-19 05:32:00|19856.31|19736.31|19860.47|19740.47|19862.02|19742.02|19855.83|19735.83|10
1621402330000|2021-05-19 05:32:10|19860.24|19740.24|19850.62|19730.62|19861.02|19741.02|19850.51|19730.51|10
1621402340000|2021-05-19 05:32:20|19849.03|19729.03|19811.83|19691.83|19849.03|19729.03|19811.83|19691.83|10
1621402350000|2021-05-19 05:32:30|19809.33|19689.33|19807.66|19687.66|19809.83|19689.83|19803.63|19683.63|10
1621402360000|2021-05-19 05:32:40|19806.95|19686.95|19807.78|19687.78|19809.22|19689.22|19805.67|19685.67|10
1621402370000|2021-05-19 05:32:50|19809.18|19689.18|19816.81|19696.81|19817.57|19697.57|19809.18|19689.18|10
1621402380000|2021-05-19 05:33:00|19817.09|19697.09|19812.53|19692.53|19817.83|19697.83|19812.53|19692.53|10
1621402390000|2021-05-19 05:33:10|19809.48|19689.48|19821.54|19701.54|19821.54|19701.54|19809|19689|10
1621402400000|2021-05-19 05:33:20|19823.87|19703.87|19860.88|19740.88|19860.88|19740.88|19823.87|19703.87|10
1621402410000|2021-05-19 05:33:30|19862|19742|19860.58|19740.58|19864.29|19744.29|19860.58|19740.58|10
1621402420000|2021-05-19 05:33:40|19860.44|19740.44|19844.44|19724.44|19860.87|19740.87|19844.44|19724.44|10
1621402430000|2021-05-19 05:33:50|19840.86|19720.86|19830.73|19710.73|19842.79|19722.79|19830.73|19710.73|9
1621402440000|2021-05-19 05:34:00|19828.75|19708.75|19816.07|19696.07|19829.19|19709.19|19816.07|19696.07|10
1621402450000|2021-05-19 05:34:10|19815.29|19695.29|19815.42|19695.42|19815.42|19695.42|19812.25|19692.25|10
1621402460000|2021-05-19 05:34:20|19814.22|19694.22|19812.27|19692.27|19816.32|19696.32|19812.27|19692.27|10
1621402470000|2021-05-19 05:34:30|19813.34|19693.34|19803.37|19683.37|19813.34|19693.34|19802.99|19682.99|10
1621402480000|2021-05-19 05:34:40|19803.5|19683.5|19791.89|19671.89|19803.5|19683.5|19791.89|19671.89|10
1621402490000|2021-05-19 05:34:50|19791.34|19671.34|19780.97|19660.97|19791.34|19671.34|19779.25|19659.25|10
1621402500000|2021-05-19 05:35:00|19777.99|19657.99|19768.88|19648.88|19778.36|19658.36|19768.88|19648.88|10
1621402510000|2021-05-19 05:35:10|19760.88|19640.88|19732.82|19612.82|19760.88|19640.88|19732.82|19612.82|10
1621402520000|2021-05-19 05:35:20|19726.56|19606.56|19710.58|19590.58|19726.56|19606.56|19710.58|19590.58|10
1621402530000|2021-05-19 05:35:30|19709.09|19589.09|19699.99|19579.99|19709.27|19589.27|19693.36|19573.36|10
1621402540000|2021-05-19 05:35:40|19699.33|19579.33|19713.21|19593.21|19713.21|19593.21|19697.9|19577.9|10
1621402550000|2021-05-19 05:35:50|19714.56|19594.56|19713.45|19593.45|19717.76|19597.76|19713.45|19593.45|10
1621402560000|2021-05-19 05:36:00|19713.29|19593.29|19716.37|19596.37|19716.37|19596.37|19711.75|19591.75|10
1621402570000|2021-05-19 05:36:10|19718.86|19598.86|19745.12|19625.12|19747.7|19627.7|19718.86|19598.86|10
1621402580000|2021-05-19 05:36:20|19751.69|19631.69|19770.71|19650.71|19772.08|19652.08|19751.69|19631.69|10
1621402590000|2021-05-19 05:36:30|19771.24|19651.24|19776.94|19656.94|19777.23|19657.23|19771.21|19651.21|10
1621402600000|2021-05-19 05:36:40|19776.42|19656.42|19754.5|19634.5|19776.42|19656.42|19754.5|19634.5|10
1621402610000|2021-05-19 05:36:50|19754.07|19634.07|19736.1|19616.1|19754.07|19634.07|19736.1|19616.1|10
1621402620000|2021-05-19 05:37:00|19731.2|19611.2|19708.93|19588.93|19731.2|19611.2|19708.37|19588.37|10
1621402630000|2021-05-19 05:37:10|19707.63|19587.63|19678.18|19558.18|19707.63|19587.63|19678.18|19558.18|10
1621402640000|2021-05-19 05:37:20|19674.92|19554.92|19645.41|19525.41|19674.92|19554.92|19645.41|19525.41|10
1621402650000|2021-05-19 05:37:30|19640.9|19520.9|19616.62|19496.62|19640.9|19520.9|19616.62|19496.62|10
1621402660000|2021-05-19 05:37:40|19612|19492|19610.48|19490.48|19612.96|19492.96|19609.77|19489.77|10
1621402670000|2021-05-19 05:37:50|19608.86|19488.86|19598.28|19478.28|19608.86|19488.86|19598.28|19478.28|10
1621402680000|2021-05-19 05:38:00|19594.38|19474.38|19559.76|19439.76|19594.38|19474.38|19559.76|19439.76|10
1621402690000|2021-05-19 05:38:10|19561.17|19441.17|19563.57|19443.57|19563.57|19443.57|19558.02|19438.02|10
1621402700000|2021-05-19 05:38:20|19559.53|19439.53|19570.09|19450.09|19570.09|19450.09|19555.93|19435.93|10
1621402710000|2021-05-19 05:38:30|19574.55|19454.55|19612.33|19492.33|19612.33|19492.33|19574.55|19454.55|10
1621402720000|2021-05-19 05:38:40|19620.99|19500.99|19623.13|19503.13|19627.22|19507.22|19620.99|19500.99|10
1621402730000|2021-05-19 05:38:50|19620.31|19500.31|19589.7|19469.7|19620.31|19500.31|19589.7|19469.7|10
1621402740000|2021-05-19 05:39:00|19587.39|19467.39|19588.62|19468.62|19588.62|19468.62|19582.74|19462.74|10
1621402750000|2021-05-19 05:39:10|19586.58|19466.58|19587.89|19467.89|19587.89|19467.89|19585.57|19465.57|10
1621402760000|2021-05-19 05:39:20|19594.39|19474.39|19624.96|19504.96|19624.96|19504.96|19594.39|19474.39|10
1621402770000|2021-05-19 05:39:30|19628.64|19508.64|19653.28|19533.28|19653.28|19533.28|19628.64|19508.64|10
1621402780000|2021-05-19 05:39:40|19655.6|19535.6|19657.52|19537.52|19657.8|19537.8|19650.14|19530.14|10
1621402790000|2021-05-19 05:39:50|19658.81|19538.81|19632.05|19512.05|19658.81|19538.81|19632.05|19512.05|10
1621402800000|2021-05-19 05:40:00|19629.95|19509.95|19613.98|19493.98|19629.95|19509.95|19613.38|19493.38|10
1621402810000|2021-05-19 05:40:10|19616.04|19496.04|19633.6|19513.6|19633.6|19513.6|19614.95|19494.95|10
1621402820000|2021-05-19 05:40:20|19647.51|19527.51|19696.28|19576.28|19696.28|19576.28|19647.51|19527.51|10
1621402830000|2021-05-19 05:40:30|19688.3|19568.3|19667.43|19547.43|19688.3|19568.3|19667.43|19547.43|10
1621402840000|2021-05-19 05:40:40|19661.91|19541.91|19650.05|19530.05|19661.91|19541.91|19650.05|19530.05|10
1621402850000|2021-05-19 05:40:50|19649.86|19529.86|19643.94|19523.94|19650.86|19530.86|19641.59|19521.59|10
1621402860000|2021-05-19 05:41:00|19646.13|19526.13|19620.92|19500.92|19646.13|19526.13|19620.92|19500.92|10
1621402870000|2021-05-19 05:41:10|19614.16|19494.16|19594.72|19474.72|19614.16|19494.16|19594.72|19474.72|10
1621402880000|2021-05-19 05:41:20|19590.88|19470.88|19556.6|19436.6|19590.88|19470.88|19556.6|19436.6|10
1621402890000|2021-05-19 05:41:30|19553.1|19433.1|19518.75|19398.75|19553.1|19433.1|19518.75|19398.75|10
1621402900000|2021-05-19 05:41:40|19509.16|19389.16|19516.01|19396.01|19518.16|19398.16|19507.62|19387.62|10
1621402910000|2021-05-19 05:41:50|19517.4|19397.4|19513.26|19393.26|19517.43|19397.43|19513.26|19393.26|10
1621402920000|2021-05-19 05:42:00|19511.75|19391.75|19498.89|19378.89|19515.92|19395.92|19498.5|19378.5|10
1621402930000|2021-05-19 05:42:10|19490.34|19370.34|19483.63|19363.63|19490.34|19370.34|19481.81|19361.81|10
1621402940000|2021-05-19 05:42:20|19496.03|19376.03|19495.45|19375.45|19498.39|19378.39|19493.52|19373.52|10
1621402950000|2021-05-19 05:42:30|19494.13|19374.13|19483.87|19363.87|19494.13|19374.13|19481.81|19361.81|10
1621402960000|2021-05-19 05:42:40|19484.35|19364.35|19482.22|19362.22|19484.68|19364.68|19476.58|19356.58|10
1621402970000|2021-05-19 05:42:50|19480.99|19360.99|19462.83|19342.83|19480.99|19360.99|19462.83|19342.83|10
1621402980000|2021-05-19 05:43:00|19459.87|19339.87|19436.78|19316.78|19459.87|19339.87|19436.78|19316.78|10
1621402990000|2021-05-19 05:43:10|19434.51|19314.51|19434.46|19314.46|19437.21|19317.21|19431.2|19311.2|10
1621403000000|2021-05-19 05:43:20|19440.62|19320.62|19463.18|19343.18|19466.31|19346.31|19440.62|19320.62|10
1621403010000|2021-05-19 05:43:30|19463.39|19343.39|19450.9|19330.9|19463.39|19343.39|19450.88|19330.88|10
1621403020000|2021-05-19 05:43:40|19445.18|19325.18|19441.67|19321.67|19445.65|19325.65|19440.05|19320.05|10
1621403030000|2021-05-19 05:43:50|19439.58|19319.58|19435.54|19315.54|19443.72|19323.72|19432.26|19312.26|10
1621403040000|2021-05-19 05:44:00|19430.61|19310.61|19433.43|19313.43|19433.43|19313.43|19425.34|19305.34|10
1621403050000|2021-05-19 05:44:10|19434.1|19314.1|19460.62|19340.62|19460.62|19340.62|19434.1|19314.1|10
1621403060000|2021-05-19 05:44:20|19476.53|19356.53|19523.61|19403.61|19525.57|19405.57|19476.53|19356.53|10
1621403070000|2021-05-19 05:44:30|19531.99|19411.99|19557.12|19437.12|19557.12|19437.12|19531.99|19411.99|10
1621403080000|2021-05-19 05:44:40|19557.51|19437.51|19542.88|19422.88|19559.17|19439.17|19540.37|19420.37|10
1621403090000|2021-05-19 05:44:50|19538.83|19418.83|19533.34|19413.34|19538.83|19418.83|19527.99|19407.99|10
1621403100000|2021-05-19 05:45:00|19533.52|19413.52|19566.97|19446.97|19566.97|19446.97|19533.52|19413.52|10
1621403110000|2021-05-19 05:45:10|19574.25|19454.25|19601.2|19481.2|19601.2|19481.2|19574.25|19454.25|10
1621403120000|2021-05-19 05:45:20|19602.71|19482.71|19601.38|19481.38|19605.6|19485.6|19600.24|19480.24|10
1621403130000|2021-05-19 05:45:30|19602.23|19482.23|19618.76|19498.76|19619.23|19499.23|19602.23|19482.23|10
1621403140000|2021-05-19 05:45:40|19625.95|19505.95|19637.91|19517.91|19640.45|19520.45|19625.95|19505.95|10
1621403150000|2021-05-19 05:45:50|19633.21|19513.21|19633.07|19513.07|19637.96|19517.96|19631.55|19511.55|10
1621403160000|2021-05-19 05:46:00|19634.03|19514.03|19632.11|19512.11|19634.03|19514.03|19626.79|19506.79|10
1621403170000|2021-05-19 05:46:10|19636.07|19516.07|19650.03|19530.03|19650.99|19530.99|19636.07|19516.07|10
1621403180000|2021-05-19 05:46:20|19658.13|19538.13|19668.04|19548.04|19668.04|19548.04|19657.77|19537.77|10
1621403190000|2021-05-19 05:46:30|19671.72|19551.72|19673.95|19553.95|19674.01|19554.01|19668.38|19548.38|10
1621403200000|2021-05-19 05:46:40|19678.9|19558.9|19697.3|19577.3|19697.3|19577.3|19678.9|19558.9|10
1621403210000|2021-05-19 05:46:50|19696.06|19576.06|19686.54|19566.54|19696.89|19576.89|19686.54|19566.54|10
1621403220000|2021-05-19 05:47:00|19669.83|19549.83|19646.3|19526.3|19669.83|19549.83|19646.3|19526.3|10
1621403230000|2021-05-19 05:47:10|19643.18|19523.18|19595.32|19475.32|19643.18|19523.18|19595.32|19475.32|10
1621403240000|2021-05-19 05:47:20|19587.23|19467.23|19544.48|19424.48|19587.23|19467.23|19544.48|19424.48|10
1621403250000|2021-05-19 05:47:30|19535.4|19415.4|19507.86|19387.86|19535.62|19415.62|19505.86|19385.86|10
1621403260000|2021-05-19 05:47:40|19504.02|19384.02|19481.99|19361.99|19504.02|19384.02|19481.99|19361.99|10
1621403270000|2021-05-19 05:47:50|19481.54|19361.54|19485.43|19365.43|19485.43|19365.43|19480.3|19360.3|10
1621403280000|2021-05-19 05:48:00|19493.8|19373.8|19484.93|19364.93|19495.09|19375.09|19484.68|19364.68|10
1621403290000|2021-05-19 05:48:10|19482.62|19362.62|19490.28|19370.28|19490.28|19370.28|19482.49|19362.49|10
1621403300000|2021-05-19 05:48:20|19493.25|19373.25|19502.59|19382.59|19502.59|19382.59|19491.07|19371.07|10
1621403310000|2021-05-19 05:48:30|19503.5|19383.5|19498.86|19378.86|19503.9|19383.9|19498.86|19378.86|10
1621403320000|2021-05-19 05:48:40|19497.85|19377.85|19488.37|19368.37|19497.85|19377.85|19488.37|19368.37|10
1621403330000|2021-05-19 05:48:50|19485.58|19365.58|19486.07|19366.07|19486.12|19366.12|19480.04|19360.04|10
1621403340000|2021-05-19 05:49:00|19486.32|19366.32|19495.07|19375.07|19498.31|19378.31|19486.32|19366.32|9
1621403350000|2021-05-19 05:49:10|19495.01|19375.01|19484.53|19364.53|19496.64|19376.64|19484.53|19364.53|10
1621403360000|2021-05-19 05:49:20|19480.13|19360.13|19465.44|19345.44|19480.13|19360.13|19465.44|19345.44|10
1621403370000|2021-05-19 05:49:30|19464.88|19344.88|19441.64|19321.64|19464.88|19344.88|19441.64|19321.64|10
1621403380000|2021-05-19 05:49:40|19441.38|19321.38|19463.25|19343.25|19463.25|19343.25|19439.68|19319.68|10
1621403390000|2021-05-19 05:49:50|19463.99|19343.99|19470.68|19350.68|19470.68|19350.68|19463.99|19343.99|10
1621403400000|2021-05-19 05:50:00|19472.1|19352.1|19472.59|19352.59|19472.59|19352.59|19469.75|19349.75|10
1621403410000|2021-05-19 05:50:10|19473.02|19353.02|19515.61|19395.61|19515.61|19395.61|19473.02|19353.02|10
1621403420000|2021-05-19 05:50:20|19524.72|19404.72|19573.71|19453.71|19573.71|19453.71|19524.72|19404.72|10
1621403430000|2021-05-19 05:50:30|19575.59|19455.59|19586.54|19466.54|19586.54|19466.54|19575.59|19455.59|10
1621403440000|2021-05-19 05:50:40|19596.14|19476.14|19613.76|19493.76|19613.76|19493.76|19596.14|19476.14|10
1621403450000|2021-05-19 05:50:50|19618.91|19498.91|19625.1|19505.1|19626.97|19506.97|19617.36|19497.36|10
1621403460000|2021-05-19 05:51:00|19621.61|19501.61|19630.76|19510.76|19630.76|19510.76|19621.39|19501.39|10
1621403470000|2021-05-19 05:51:10|19631.65|19511.65|19635.23|19515.23|19635.52|19515.52|19631.59|19511.59|10
1621403480000|2021-05-19 05:51:20|19634.49|19514.49|19621.4|19501.4|19634.49|19514.49|19621.4|19501.4|10
1621403490000|2021-05-19 05:51:30|19615.04|19495.04|19610.52|19490.52|19615.04|19495.04|19604.21|19484.21|10
1621403500000|2021-05-19 05:51:40|19609.92|19489.92|19624.69|19504.69|19624.77|19504.77|19609.92|19489.92|10
1621403510000|2021-05-19 05:51:50|19621.54|19501.54|19611.08|19491.08|19621.54|19501.54|19607.95|19487.95|10
1621403520000|2021-05-19 05:52:00|19613.23|19493.23|19618.11|19498.11|19618.11|19498.11|19610.3|19490.3|10
1621403530000|2021-05-19 05:52:10|19617.96|19497.96|19605.86|19485.86|19617.96|19497.96|19605.86|19485.86|10
1621403540000|2021-05-19 05:52:20|19603.94|19483.94|19600.74|19480.74|19604.45|19484.45|19600.74|19480.74|10
1621403550000|2021-05-19 05:52:30|19599.72|19479.72|19562.31|19442.31|19599.72|19479.72|19562.31|19442.31|10
1621403560000|2021-05-19 05:52:40|19555.61|19435.61|19546.07|19426.07|19555.61|19435.61|19540.03|19420.03|10
1621403570000|2021-05-19 05:52:50|19548.8|19428.8|19563.73|19443.73|19564.44|19444.44|19548.8|19428.8|10
1621403580000|2021-05-19 05:53:00|19562.73|19442.73|19548.98|19428.98|19562.73|19442.73|19544.42|19424.42|10
1621403590000|2021-05-19 05:53:10|19548.95|19428.95|19547.14|19427.14|19548.95|19428.95|19541.93|19421.93|10
1621403600000|2021-05-19 05:53:20|19543.51|19423.51|19520.15|19400.15|19543.51|19423.51|19519.52|19399.52|10
1621403610000|2021-05-19 05:53:30|19517.78|19397.78|19511.8|19391.8|19517.78|19397.78|19509.01|19389.01|10
1621403620000|2021-05-19 05:53:40|19512.55|19392.55|19516.3|19396.3|19516.3|19396.3|19508.11|19388.11|10
1621403630000|2021-05-19 05:53:50|19513.42|19393.42|19521.24|19401.24|19523.21|19403.21|19513.42|19393.42|10
1621403640000|2021-05-19 05:54:00|19523.31|19403.31|19519.63|19399.63|19523.31|19403.31|19517.03|19397.03|10
1621403650000|2021-05-19 05:54:10|19523.42|19403.42|19546.59|19426.59|19549.67|19429.67|19523.42|19403.42|10
1621403660000|2021-05-19 05:54:20|19546.83|19426.83|19551.15|19431.15|19556.04|19436.04|19546.83|19426.83|10
1621403670000|2021-05-19 05:54:30|19550.9|19430.9|19562.8|19442.8|19562.8|19442.8|19550.9|19430.9|10
1621403680000|2021-05-19 05:54:40|19561.42|19441.42|19567.22|19447.22|19567.22|19447.22|19561.42|19441.42|10
1621403690000|2021-05-19 05:54:50|19573.93|19453.93|19593.53|19473.53|19593.53|19473.53|19573.93|19453.93|10
1621403700000|2021-05-19 05:55:00|19592.98|19472.98|19623.4|19503.4|19623.4|19503.4|19592.98|19472.98|10
1621403710000|2021-05-19 05:55:10|19629.11|19509.11|19681.37|19561.37|19681.37|19561.37|19629.11|19509.11|10
1621403720000|2021-05-19 05:55:20|19686.11|19566.11|19719.76|19599.76|19719.76|19599.76|19686.11|19566.11|10
1621403730000|2021-05-19 05:55:30|19722.45|19602.45|19732.56|19612.56|19735.52|19615.52|19722.45|19602.45|10
1621403740000|2021-05-19 05:55:40|19732.28|19612.28|19735.4|19615.4|19738.46|19618.46|19732.28|19612.28|10
1621403750000|2021-05-19 05:55:50|19734.91|19614.91|19737.83|19617.83|19737.83|19617.83|19730.82|19610.82|10
1621403760000|2021-05-19 05:56:00|19738.1|19618.1|19736.13|19616.13|19742.6|19622.6|19734.78|19614.78|10
1621403770000|2021-05-19 05:56:10|19737.58|19617.58|19753.31|19633.31|19753.81|19633.81|19737.58|19617.58|10
1621403780000|2021-05-19 05:56:20|19756.09|19636.09|19776.39|19656.39|19776.39|19656.39|19756.09|19636.09|10
1621403790000|2021-05-19 05:56:30|19776.42|19656.42|19773.8|19653.8|19779.76|19659.76|19773.5|19653.5|10
1621403800000|2021-05-19 05:56:40|19772.04|19652.04|19755.32|19635.32|19772.04|19652.04|19754.28|19634.28|10
1621403810000|2021-05-19 05:56:50|19755.35|19635.35|19745.06|19625.06|19755.35|19635.35|19745.06|19625.06|10
1621403820000|2021-05-19 05:57:00|19745.24|19625.24|19755.67|19635.67|19756.24|19636.24|19745.24|19625.24|10
1621403830000|2021-05-19 05:57:10|19757.39|19637.39|19771.53|19651.53|19771.71|19651.71|19756.87|19636.87|10
1621403840000|2021-05-19 05:57:20|19772.87|19652.87|19781.46|19661.46|19781.46|19661.46|19772.87|19652.87|10
1621403850000|2021-05-19 05:57:30|19782.03|19662.03|19765.98|19645.98|19782.03|19662.03|19765.98|19645.98|10
1621403860000|2021-05-19 05:57:40|19765.1|19645.1|19755.19|19635.19|19765.82|19645.82|19755.19|19635.19|10
1621403870000|2021-05-19 05:57:50|19754.61|19634.61|19748.09|19628.09|19754.61|19634.61|19747.59|19627.59|10
1621403880000|2021-05-19 05:58:00|19745.09|19625.09|19738.22|19618.22|19746.65|19626.65|19737.77|19617.77|10
1621403890000|2021-05-19 05:58:10|19733.59|19613.59|19711.33|19591.33|19733.59|19613.59|19711.33|19591.33|10
1621403900000|2021-05-19 05:58:20|19710.12|19590.12|19695.24|19575.24|19710.12|19590.12|19695.24|19575.24|10
1621403910000|2021-05-19 05:58:30|19697.13|19577.13|19687.67|19567.67|19697.54|19577.54|19687.15|19567.15|10
1621403920000|2021-05-19 05:58:40|19685.87|19565.87|19683.86|19563.86|19685.87|19565.87|19678.04|19558.04|10
1621403930000|2021-05-19 05:58:50|19683.6|19563.6|19689.01|19569.01|19695.96|19575.96|19683.6|19563.6|10
1621403940000|2021-05-19 05:59:00|19685.81|19565.81|19673.91|19553.91|19685.81|19565.81|19673.91|19553.91|10
1621403950000|2021-05-19 05:59:10|19670.21|19550.21|19636.1|19516.1|19670.21|19550.21|19636.1|19516.1|10
1621403960000|2021-05-19 05:59:20|19637.39|19517.39|19622.9|19502.9|19637.39|19517.39|19622.9|19502.9|10
1621403970000|2021-05-19 05:59:30|19620.11|19500.11|19619.03|19499.03|19620.76|19500.76|19615.73|19495.73|10
1621403980000|2021-05-19 05:59:40|19618.99|19498.99|19626.99|19506.99|19627.1|19507.1|19618.99|19498.99|10
1621403990000|2021-05-19 05:59:50|19624.08|19504.08|19621.31|19501.31|19624.39|19504.39|19620.19|19500.19|10
1621404000000|2021-05-19 06:00:00|19620.54|19500.54|19617.95|19497.95|19620.54|19500.54|19611.11|19491.11|10
1621404010000|2021-05-19 06:00:10|19621.51|19501.51|19650.22|19530.22|19650.41|19530.41|19621.51|19501.51|10
1621404020000|2021-05-19 06:00:20|19655.54|19535.54|19692.26|19572.26|19692.26|19572.26|19655.54|19535.54|10
1621404030000|2021-05-19 06:00:30|19705.24|19585.24|19740.55|19620.55|19748.1|19628.1|19705.24|19585.24|10
1621404040000|2021-05-19 06:00:40|19738.56|19618.56|19707.56|19587.56|19738.56|19618.56|19707.56|19587.56|10
1621404050000|2021-05-19 06:00:50|19705.5|19585.5|19715.74|19595.74|19719.81|19599.81|19702.54|19582.54|10
1621404060000|2021-05-19 06:01:00|19717.72|19597.72|19744.18|19624.18|19744.18|19624.18|19717.72|19597.72|10
1621404070000|2021-05-19 06:01:10|19749.59|19629.59|19765.81|19645.81|19769.93|19649.93|19749.59|19629.59|10
1621404080000|2021-05-19 06:01:20|19765.4|19645.4|19753.12|19633.12|19765.4|19645.4|19752.34|19632.34|10
1621404090000|2021-05-19 06:01:30|19755.72|19635.72|19763.92|19643.92|19764.68|19644.68|19755.72|19635.72|10
1621404100000|2021-05-19 06:01:40|19765.13|19645.13|19771.9|19651.9|19775.31|19655.31|19765.13|19645.13|10
1621404110000|2021-05-19 06:01:50|19771.69|19651.69|19777.42|19657.42|19777.45|19657.45|19771.69|19651.69|10
1621404120000|2021-05-19 06:02:00|19776.67|19656.67|19771.88|19651.88|19778.35|19658.35|19771.88|19651.88|10
1621404130000|2021-05-19 06:02:10|19771.67|19651.67|19772.44|19652.44|19774.38|19654.38|19768.6|19648.6|10
1621404140000|2021-05-19 06:02:20|19772.86|19652.86|19763.92|19643.92|19774.22|19654.22|19763.92|19643.92|10
1621404150000|2021-05-19 06:02:30|19759.56|19639.56|19762.44|19642.44|19762.44|19642.44|19756.94|19636.94|10
1621404160000|2021-05-19 06:02:40|19763|19643|19781.18|19661.18|19781.18|19661.18|19763|19643|10
1621404170000|2021-05-19 06:02:50|19782.44|19662.44|19793.43|19673.43|19793.48|19673.48|19782.44|19662.44|10
1621404180000|2021-05-19 06:03:00|19794.38|19674.38|19795.59|19675.59|19796.43|19676.43|19794.38|19674.38|10
1621404190000|2021-05-19 06:03:10|19799.54|19679.54|19811.04|19691.04|19811.04|19691.04|19799.54|19679.54|10
1621404200000|2021-05-19 06:03:20|19813.34|19693.34|19830.49|19710.49|19830.65|19710.65|19813.34|19693.34|10
1621404210000|2021-05-19 06:03:30|19833.43|19713.43|19835.59|19715.59|19839.62|19719.62|19833.43|19713.43|10
1621404220000|2021-05-19 06:03:40|19837.68|19717.68|19842.85|19722.85|19842.85|19722.85|19837.06|19717.06|10
1621404230000|2021-05-19 06:03:50|19843.34|19723.34|19842.55|19722.55|19846.22|19726.22|19842.55|19722.55|10
1621404240000|2021-05-19 06:04:00|19841.99|19721.99|19840.31|19720.31|19843.2|19723.2|19837.24|19717.24|10
1621404250000|2021-05-19 06:04:10|19836.64|19716.64|19828.34|19708.34|19836.64|19716.64|19828.34|19708.34|10
1621404260000|2021-05-19 06:04:20|19829.66|19709.66|19829.44|19709.44|19831.21|19711.21|19829.44|19709.44|10
1621404270000|2021-05-19 06:04:30|19829.38|19709.38|19826.91|19706.91|19830.1|19710.1|19826.91|19706.91|10
1621404280000|2021-05-19 06:04:40|19826.7|19706.7|19827.88|19707.88|19827.88|19707.88|19825.23|19705.23|10
1621404290000|2021-05-19 06:04:50|19828.58|19708.58|19839.77|19719.77|19839.91|19719.91|19828.58|19708.58|10
1621404300000|2021-05-19 06:05:00|19840.87|19720.87|19859.71|19739.71|19859.71|19739.71|19840.87|19720.87|10
1621404310000|2021-05-19 06:05:10|19862.02|19742.02|19866.25|19746.25|19866.25|19746.25|19861.76|19741.76|10
1621404320000|2021-05-19 06:05:20|19863.87|19743.87|19857.11|19737.11|19863.87|19743.87|19855.19|19735.19|10
1621404330000|2021-05-19 06:05:30|19858.1|19738.1|19865.16|19745.16|19865.16|19745.16|19856.67|19736.67|10
1621404340000|2021-05-19 06:05:40|19864.08|19744.08|19867.48|19747.48|19868.55|19748.55|19861.26|19741.26|10
1621404350000|2021-05-19 06:05:50|19868.02|19748.02|19862.67|19742.67|19869.95|19749.95|19862.67|19742.67|10
1621404360000|2021-05-19 06:06:00|19862.9|19742.9|19853.61|19733.61|19862.96|19742.96|19853.61|19733.61|10
1621404370000|2021-05-19 06:06:10|19851.47|19731.47|19837.99|19717.99|19851.47|19731.47|19835.07|19715.07|10
1621404380000|2021-05-19 06:06:20|19838.14|19718.14|19825.99|19705.99|19838.14|19718.14|19825.99|19705.99|10
1621404390000|2021-05-19 06:06:30|19823.25|19703.25|19818.08|19698.08|19823.57|19703.57|19817.18|19697.18|10
1621404400000|2021-05-19 06:06:40|19818.63|19698.63|19811.34|19691.34|19818.63|19698.63|19811.34|19691.34|10
1621404410000|2021-05-19 06:06:50|19808.37|19688.37|19798.28|19678.28|19808.37|19688.37|19796.78|19676.78|10
1621404420000|2021-05-19 06:07:00|19799.25|19679.25|19815.27|19695.27|19815.27|19695.27|19799.25|19679.25|10
1621404430000|2021-05-19 06:07:10|19815.45|19695.45|19819.87|19699.87|19819.87|19699.87|19815.45|19695.45|10
1621404440000|2021-05-19 06:07:20|19821.43|19701.43|19849.9|19729.9|19849.9|19729.9|19821.2|19701.2|10
1621404450000|2021-05-19 06:07:30|19853.34|19733.34|19851.17|19731.17|19855.96|19735.96|19851.17|19731.17|10
1621404460000|2021-05-19 06:07:40|19850.53|19730.53|19859.65|19739.65|19859.65|19739.65|19850.53|19730.53|10
1621404470000|2021-05-19 06:07:50|19858.31|19738.31|19851.27|19731.27|19858.31|19738.31|19851.27|19731.27|10
1621404480000|2021-05-19 06:08:00|19851.35|19731.35|19842.89|19722.89|19852.63|19732.63|19840.7|19720.7|10
1621404490000|2021-05-19 06:08:10|19842.43|19722.43|19856.84|19736.84|19856.98|19736.98|19842.43|19722.43|10
1621404500000|2021-05-19 06:08:20|19858.27|19738.27|19857.82|19737.82|19858.5|19738.5|19855.69|19735.69|10
1621404510000|2021-05-19 06:08:30|19860.08|19740.08|19870.46|19750.46|19871.54|19751.54|19860.08|19740.08|10
1621404520000|2021-05-19 06:08:40|19870.11|19750.11|19876.52|19756.52|19876.52|19756.52|19870.01|19750.01|10
1621404530000|2021-05-19 06:08:50|19877.39|19757.39|19888.27|19768.27|19888.27|19768.27|19877.39|19757.39|10
1621404540000|2021-05-19 06:09:00|19888.67|19768.67|19897.75|19777.75|19897.75|19777.75|19888.67|19768.67|10
1621404550000|2021-05-19 06:09:10|19897.71|19777.71|19910.6|19790.6|19910.6|19790.6|19897.71|19777.71|10
1621404560000|2021-05-19 06:09:20|19909.1|19789.1|19914.99|19794.99|19916.17|19796.17|19908.44|19788.44|10
1621404570000|2021-05-19 06:09:30|19914.54|19794.54|19919.84|19799.84|19920.28|19800.28|19914.54|19794.54|10
1621404580000|2021-05-19 06:09:40|19920.29|19800.29|19917.74|19797.74|19920.29|19800.29|19915.8|19795.8|10
1621404590000|2021-05-19 06:09:50|19922.51|19802.51|19937.71|19817.71|19937.71|19817.71|19922.51|19802.51|10
1621404600000|2021-05-19 06:10:00|19939.26|19819.26|19963.33|19843.33|19963.33|19843.33|19939.26|19819.26|10
1621404610000|2021-05-19 06:10:10|19963.61|19843.61|19958.01|19838.01|19963.61|19843.61|19954.55|19834.55|10
1621404620000|2021-05-19 06:10:20|19959.43|19839.43|19938.07|19818.07|19962.86|19842.86|19938.07|19818.07|10
1621404630000|2021-05-19 06:10:30|19937.18|19817.18|19947.26|19827.26|19947.26|19827.26|19935.36|19815.36|10
1621404640000|2021-05-19 06:10:40|19947.82|19827.82|19941.29|19821.29|19947.82|19827.82|19939.95|19819.95|10
1621404650000|2021-05-19 06:10:50|19938.82|19818.82|19926.95|19806.95|19938.82|19818.82|19926.95|19806.95|10
1621404660000|2021-05-19 06:11:00|19926.84|19806.84|19912.39|19792.39|19926.84|19806.84|19912.39|19792.39|10
1621404670000|2021-05-19 06:11:10|19912.57|19792.57|19924.86|19804.86|19924.86|19804.86|19912.57|19792.57|10
1621404680000|2021-05-19 06:11:20|19923.98|19803.98|19921.21|19801.21|19925.28|19805.28|19920.24|19800.24|10
1621404690000|2021-05-19 06:11:30|19922.86|19802.86|19941.51|19821.51|19941.51|19821.51|19922.86|19802.86|10
1621404700000|2021-05-19 06:11:40|19942.73|19822.73|19941.84|19821.84|19950|19830|19941.62|19821.62|10
1621404710000|2021-05-19 06:11:50|19941.29|19821.29|19937.23|19817.23|19944.53|19824.53|19937.23|19817.23|10
1621404720000|2021-05-19 06:12:00|19937.97|19817.97|19936.41|19816.41|19940.4|19820.4|19935.74|19815.74|10
1621404730000|2021-05-19 06:12:10|19935.5|19815.5|19927.93|19807.93|19935.5|19815.5|19927.93|19807.93|10
1621404740000|2021-05-19 06:12:20|19927.31|19807.31|19919.58|19799.58|19927.31|19807.31|19919.58|19799.58|10
1621404750000|2021-05-19 06:12:30|19919.88|19799.88|19903.09|19783.09|19919.88|19799.88|19903.09|19783.09|10
1621404760000|2021-05-19 06:12:40|19901.27|19781.27|19892.02|19772.02|19901.27|19781.27|19891.78|19771.78|10
1621404770000|2021-05-19 06:12:50|19892.78|19772.78|19898.93|19778.93|19898.93|19778.93|19892.78|19772.78|10
1621404780000|2021-05-19 06:13:00|19902.36|19782.36|19902|19782|19902.42|19782.42|19901.18|19781.18|10
1621404790000|2021-05-19 06:13:10|19900.7|19780.7|19903.89|19783.89|19903.89|19783.89|19898.93|19778.93|10
1621404800000|2021-05-19 06:13:20|19909.36|19789.36|19947.28|19827.28|19947.28|19827.28|19909.36|19789.36|10
1621404810000|2021-05-19 06:13:30|19945.5|19825.5|19968.7|19848.7|19968.7|19848.7|19945.5|19825.5|10
1621404820000|2021-05-19 06:13:40|19968.36|19848.36|19976|19856|19976|19856|19967.54|19847.54|10
1621404830000|2021-05-19 06:13:50|19976.67|19856.67|19986.71|19866.71|19987.61|19867.61|19976.67|19856.67|10
1621404840000|2021-05-19 06:14:00|19989.28|19869.28|19994.99|19874.99|19995.53|19875.53|19989.28|19869.28|10
1621404850000|2021-05-19 06:14:10|19996.59|19876.59|20000.34|19880.34|20001.52|19881.52|19996.59|19876.59|10
1621404860000|2021-05-19 06:14:20|19998.98|19878.98|20004.61|19884.61|20004.61|19884.61|19998.5|19878.5|10
1621404870000|2021-05-19 06:14:30|20004.52|19884.52|20007.98|19887.98|20009.19|19889.19|20004.03|19884.03|10
1621404880000|2021-05-19 06:14:40|20009.26|19889.26|20009.47|19889.47|20010.74|19890.74|20008.47|19888.47|10
1621404890000|2021-05-19 06:14:50|20012.21|19892.21|20024.06|19904.06|20024.56|19904.56|20010.66|19890.66|10
1621404900000|2021-05-19 06:15:00|20024.63|19904.63|20023.49|19903.49|20028.52|19908.52|20023.49|19903.49|10
1621404910000|2021-05-19 06:15:10|20022.71|19902.71|20011.95|19891.95|20022.71|19902.71|20011.21|19891.21|10
1621404920000|2021-05-19 06:15:20|20007.49|19887.49|20000.82|19880.82|20007.49|19887.49|19998.71|19878.71|10
1621404930000|2021-05-19 06:15:30|20000.98|19880.98|19985.02|19865.02|20001.89|19881.89|19985.02|19865.02|10
1621404940000|2021-05-19 06:15:40|19981.97|19861.97|19976.33|19856.33|19981.97|19861.97|19976.33|19856.33|10
1621404950000|2021-05-19 06:15:50|19976.04|19856.04|19978.64|19858.64|19978.96|19858.96|19976.04|19856.04|10
1621404960000|2021-05-19 06:16:00|19978.44|19858.44|19980.05|19860.05|19980.18|19860.18|19977.39|19857.39|10
1621404970000|2021-05-19 06:16:10|19980|19860|19958.78|19838.78|19980|19860|19958.78|19838.78|10
1621404980000|2021-05-19 06:16:20|19958.37|19838.37|19952.97|19832.97|19958.37|19838.37|19951.37|19831.37|10
1621404990000|2021-05-19 06:16:30|19953.81|19833.81|19944.62|19824.62|19953.81|19833.81|19944.62|19824.62|10
1621405000000|2021-05-19 06:16:40|19943.78|19823.78|19936.88|19816.88|19943.78|19823.78|19935.94|19815.94|10
1621405010000|2021-05-19 06:16:50|19936.58|19816.58|19929.88|19809.88|19936.58|19816.58|19929.88|19809.88|10
1621405020000|2021-05-19 06:17:00|19928.15|19808.15|19911.18|19791.18|19928.15|19808.15|19911.18|19791.18|10
1621405030000|2021-05-19 06:17:10|19910.69|19790.69|19904.31|19784.31|19910.69|19790.69|19904.31|19784.31|10
1621405040000|2021-05-19 06:17:20|19903.47|19783.47|19914.67|19794.67|19914.67|19794.67|19902.71|19782.71|10
1621405050000|2021-05-19 06:17:30|19918.82|19798.82|19946.07|19826.07|19946.07|19826.07|19918.82|19798.82|10
1621405060000|2021-05-19 06:17:40|19949.34|19829.34|19941.64|19821.64|19949.34|19829.34|19940.34|19820.34|10
1621405070000|2021-05-19 06:17:50|19943.42|19823.42|19939.96|19819.96|19944.17|19824.17|19939.46|19819.46|10
1621405080000|2021-05-19 06:18:00|19938.56|19818.56|19935.14|19815.14|19938.56|19818.56|19932.13|19812.13|10
1621405090000|2021-05-19 06:18:10|19931.92|19811.92|19934.89|19814.89|19936.07|19816.07|19931.92|19811.92|10
1621405100000|2021-05-19 06:18:20|19934.51|19814.51|19932.9|19812.9|19936.36|19816.36|19932.9|19812.9|10
1621405110000|2021-05-19 06:18:30|19931.97|19811.97|19925.95|19805.95|19932.13|19812.13|19925.95|19805.95|10
1621405120000|2021-05-19 06:18:40|19924.08|19804.08|19910.38|19790.38|19924.08|19804.08|19910.38|19790.38|10
1621405130000|2021-05-19 06:18:50|19910.88|19790.88|19919.59|19799.59|19919.59|19799.59|19910.65|19790.65|10
1621405140000|2021-05-19 06:19:00|19920.26|19800.26|19932.26|19812.26|19935.63|19815.63|19920.26|19800.26|10
1621405150000|2021-05-19 06:19:10|19934.52|19814.52|19935.24|19815.24|19938.19|19818.19|19934.02|19814.02|10
1621405160000|2021-05-19 06:19:20|19933.4|19813.4|19931.63|19811.63|19933.4|19813.4|19929.97|19809.97|10
1621405170000|2021-05-19 06:19:30|19931.28|19811.28|19926.29|19806.29|19931.28|19811.28|19925.75|19805.75|10
1621405180000|2021-05-19 06:19:40|19923.02|19803.02|19921.74|19801.74|19925.05|19805.05|19921.74|19801.74|10
1621405190000|2021-05-19 06:19:50|19920.73|19800.73|19934.82|19814.82|19934.82|19814.82|19920.73|19800.73|10
1621405200000|2021-05-19 06:20:00|19935.41|19815.41|19934.46|19814.46|19938.37|19818.37|19934.46|19814.46|10
1621405210000|2021-05-19 06:20:10|19932.81|19812.81|19918.73|19798.73|19932.81|19812.81|19918.73|19798.73|10
1621405220000|2021-05-19 06:20:20|19918.24|19798.24|19913.68|19793.68|19918.24|19798.24|19913.68|19793.68|10
1621405230000|2021-05-19 06:20:30|19912.37|19792.37|19903.08|19783.08|19912.37|19792.37|19903.08|19783.08|10
1621405240000|2021-05-19 06:20:40|19898.87|19778.87|19896.82|19776.82|19898.87|19778.87|19895.37|19775.37|10
1621405250000|2021-05-19 06:20:50|19893.68|19773.68|19903.16|19783.16|19903.16|19783.16|19893.68|19773.68|10
1621405260000|2021-05-19 06:21:00|19902.85|19782.85|19911.07|19791.07|19916.15|19796.15|19902.85|19782.85|10
1621405270000|2021-05-19 06:21:10|19909.28|19789.28|19891.89|19771.89|19909.28|19789.28|19891.46|19771.46|9
1621405280000|2021-05-19 06:21:20|19891.99|19771.99|19894.87|19774.87|19900.04|19780.04|19891.99|19771.99|10
1621405290000|2021-05-19 06:21:30|19892.87|19772.87|19869.03|19749.03|19892.87|19772.87|19869.03|19749.03|10
1621405300000|2021-05-19 06:21:40|19867.09|19747.09|19858.23|19738.23|19867.09|19747.09|19856.3|19736.3|10
1621405310000|2021-05-19 06:21:50|19856.68|19736.68|19858.08|19738.08|19858.81|19738.81|19856.29|19736.29|10
1621405320000|2021-05-19 06:22:00|19859.07|19739.07|19859.94|19739.94|19862.38|19742.38|19859.07|19739.07|10
1621405330000|2021-05-19 06:22:10|19859.69|19739.69|19857.56|19737.56|19859.69|19739.69|19856.09|19736.09|10
1621405340000|2021-05-19 06:22:20|19857.95|19737.95|19852.67|19732.67|19857.95|19737.95|19851.99|19731.99|10
1621405350000|2021-05-19 06:22:30|19851.44|19731.44|19845.69|19725.69|19851.44|19731.44|19845.69|19725.69|10
1621405360000|2021-05-19 06:22:40|19843.3|19723.3|19832.71|19712.71|19843.49|19723.49|19832.71|19712.71|10
1621405370000|2021-05-19 06:22:50|19833.12|19713.12|19826.3|19706.3|19833.12|19713.12|19825.63|19705.63|10
1621405380000|2021-05-19 06:23:00|19824.9|19704.9|19820.59|19700.59|19824.9|19704.9|19819.87|19699.87|10
1621405390000|2021-05-19 06:23:10|19820.55|19700.55|19827.16|19707.16|19827.16|19707.16|19820.39|19700.39|10
1621405400000|2021-05-19 06:23:20|19830.3|19710.3|19829.54|19709.54|19831.33|19711.33|19829.24|19709.24|10
1621405410000|2021-05-19 06:23:30|19830.01|19710.01|19833.55|19713.55|19835.9|19715.9|19830.01|19710.01|10
1621405420000|2021-05-19 06:23:40|19835.27|19715.27|19832.6|19712.6|19836.28|19716.28|19832.4|19712.4|10
1621405430000|2021-05-19 06:23:50|19832.02|19712.02|19828.22|19708.22|19834.57|19714.57|19828.22|19708.22|10
1621405440000|2021-05-19 06:24:00|19828.93|19708.93|19827.85|19707.85|19828.93|19708.93|19826.85|19706.85|9
1621405450000|2021-05-19 06:24:10|19824.88|19704.88|19835.96|19715.96|19835.96|19715.96|19823.68|19703.68|10
1621405460000|2021-05-19 06:24:20|19838.54|19718.54|19858.93|19738.93|19858.93|19738.93|19838.54|19718.54|10
1621405470000|2021-05-19 06:24:30|19860.03|19740.03|19887.78|19767.78|19887.78|19767.78|19860.03|19740.03|10
1621405480000|2021-05-19 06:24:40|19890|19770|19914.87|19794.87|19914.87|19794.87|19890|19770|10
1621405490000|2021-05-19 06:24:50|19919.08|19799.08|19931.94|19811.94|19933.01|19813.01|19919.08|19799.08|10
1621405500000|2021-05-19 06:25:00|19933.56|19813.56|19929.52|19809.52|19934.43|19814.43|19926.74|19806.74|10
1621405510000|2021-05-19 06:25:10|19929.36|19809.36|19935.16|19815.16|19935.16|19815.16|19929.36|19809.36|10
1621405520000|2021-05-19 06:25:20|19942.44|19822.44|19950.31|19830.31|19950.31|19830.31|19942.12|19822.12|10
1621405530000|2021-05-19 06:25:30|19950.45|19830.45|19954.04|19834.04|19954.04|19834.04|19950.45|19830.45|9
1621405540000|2021-05-19 06:25:40|19954.93|19834.93|19961.35|19841.35|19961.58|19841.58|19954.93|19834.93|10
1621405550000|2021-05-19 06:25:50|19964.37|19844.37|19969.21|19849.21|19969.21|19849.21|19962.82|19842.82|10
1621405560000|2021-05-19 06:26:00|19968.77|19848.77|19962.52|19842.52|19968.77|19848.77|19962.52|19842.52|10
1621405570000|2021-05-19 06:26:10|19962.3|19842.3|19969.79|19849.79|19969.79|19849.79|19962.3|19842.3|10
1621405580000|2021-05-19 06:26:20|19971.61|19851.61|19976.53|19856.53|19976.53|19856.53|19971.61|19851.61|10
1621405590000|2021-05-19 06:26:30|19976.3|19856.3|19965.73|19845.73|19976.3|19856.3|19965.73|19845.73|10
1621405600000|2021-05-19 06:26:40|19965.5|19845.5|19961.08|19841.08|19965.5|19845.5|19961.08|19841.08|10
1621405610000|2021-05-19 06:26:50|19960.79|19840.79|19957.1|19837.1|19961.95|19841.95|19957.1|19837.1|10
1621405620000|2021-05-19 06:27:00|19954.05|19834.05|19954|19834|19956.93|19836.93|19954|19834|10
1621405630000|2021-05-19 06:27:10|19955.07|19835.07|19952.36|19832.36|19955.07|19835.07|19950.9|19830.9|10
1621405640000|2021-05-19 06:27:20|19952|19832|19954.5|19834.5|19955.17|19835.17|19950.35|19830.35|10
1621405650000|2021-05-19 06:27:30|19953.98|19833.98|19950.05|19830.05|19955.15|19835.15|19950.05|19830.05|10
1621405660000|2021-05-19 06:27:40|19951.13|19831.13|19966.27|19846.27|19966.27|19846.27|19951.13|19831.13|10
1621405670000|2021-05-19 06:27:50|19966.77|19846.77|19967.28|19847.28|19971.56|19851.56|19966.77|19846.77|10
1621405680000|2021-05-19 06:28:00|19967.59|19847.59|19964.24|19844.24|19967.74|19847.74|19962.81|19842.81|10
1621405690000|2021-05-19 06:28:10|19964.8|19844.8|19973.14|19853.14|19975.42|19855.42|19964.8|19844.8|10
1621405700000|2021-05-19 06:28:20|19974.15|19854.15|19978.24|19858.24|19978.24|19858.24|19973.61|19853.61|10
1621405710000|2021-05-19 06:28:30|19976.52|19856.52|19976.21|19856.21|19977.51|19857.51|19975.84|19855.84|10
1621405720000|2021-05-19 06:28:40|19975.32|19855.32|19973.31|19853.31|19975.38|19855.38|19972.99|19852.99|10
1621405730000|2021-05-19 06:28:50|19972.48|19852.48|19979.7|19859.7|19979.7|19859.7|19972.13|19852.13|10
1621405740000|2021-05-19 06:29:00|19980.35|19860.35|19979.26|19859.26|19980.35|19860.35|19978.48|19858.48|9
1621405750000|2021-05-19 06:29:10|19978.63|19858.63|19975.02|19855.02|19981|19861|19974.81|19854.81|10
1621405760000|2021-05-19 06:29:20|19973.79|19853.79|19977.21|19857.21|19977.21|19857.21|19972.67|19852.67|9
1621405770000|2021-05-19 06:29:30|19978.32|19858.32|19966.05|19846.05|19978.49|19858.49|19966.05|19846.05|10
1621405780000|2021-05-19 06:29:40|19965.09|19845.09|19968.39|19848.39|19968.39|19848.39|19961.34|19841.34|10
1621405790000|2021-05-19 06:29:50|19967.94|19847.94|19976.75|19856.75|19977.86|19857.86|19967.94|19847.94|10
1621405800000|2021-05-19 06:30:00|19976.31|19856.31|19956.13|19836.13|19976.74|19856.74|19956.13|19836.13|10
1621405810000|2021-05-19 06:30:10|19953.47|19833.47|19921.57|19801.57|19953.47|19833.47|19921.57|19801.57|10
1621405820000|2021-05-19 06:30:20|19917.65|19797.65|19895.98|19775.98|19917.65|19797.65|19895.98|19775.98|10
1621405830000|2021-05-19 06:30:30|19895.06|19775.06|19895.18|19775.18|19895.18|19775.18|19891.26|19771.26|10
1621405840000|2021-05-19 06:30:40|19895.65|19775.65|19890.09|19770.09|19895.92|19775.92|19890.09|19770.09|10
1621405850000|2021-05-19 06:30:50|19890.57|19770.57|19896.04|19776.04|19896.04|19776.04|19890.57|19770.57|10
1621405860000|2021-05-19 06:31:00|19896.26|19776.26|19885.35|19765.35|19896.26|19776.26|19885.35|19765.35|10
1621405870000|2021-05-19 06:31:10|19881.67|19761.67|19851.56|19731.56|19881.67|19761.67|19851.56|19731.56|10
1621405880000|2021-05-19 06:31:20|19851.06|19731.06|19845.21|19725.21|19851.06|19731.06|19843.99|19723.99|10
1621405890000|2021-05-19 06:31:30|19846.42|19726.42|19853.48|19733.48|19853.48|19733.48|19846.42|19726.42|10
1621405900000|2021-05-19 06:31:40|19854.71|19734.71|19842.08|19722.08|19854.71|19734.71|19842.08|19722.08|10
1621405910000|2021-05-19 06:31:50|19841.98|19721.98|19838.39|19718.39|19842.05|19722.05|19838.39|19718.39|10
1621405920000|2021-05-19 06:32:00|19837.06|19717.06|19836.08|19716.08|19838.03|19718.03|19835.51|19715.51|10
1621405930000|2021-05-19 06:32:10|19835.3|19715.3|19825.64|19705.64|19835.35|19715.35|19825.64|19705.64|10
1621405940000|2021-05-19 06:32:20|19825.15|19705.15|19826.54|19706.54|19827|19707|19823.51|19703.51|10
1621405950000|2021-05-19 06:32:30|19827.21|19707.21|19822.03|19702.03|19827.77|19707.77|19822.03|19702.03|10
1621405960000|2021-05-19 06:32:40|19819.94|19699.94|19807.6|19687.6|19819.94|19699.94|19807.34|19687.34|10
1621405970000|2021-05-19 06:32:50|19806.38|19686.38|19781.5|19661.5|19806.38|19686.38|19781.5|19661.5|10
1621405980000|2021-05-19 06:33:00|19781.09|19661.09|19768.02|19648.02|19784.23|19664.23|19766.94|19646.94|10
1621405990000|2021-05-19 06:33:10|19766.7|19646.7|19765.32|19645.32|19766.7|19646.7|19763.81|19643.81|10
1621406000000|2021-05-19 06:33:20|19764.45|19644.45|19767.25|19647.25|19767.77|19647.77|19763.43|19643.43|9
1621406010000|2021-05-19 06:33:30|19767.9|19647.9|19764.73|19644.73|19767.9|19647.9|19763.47|19643.47|10
1621406020000|2021-05-19 06:33:40|19763.96|19643.96|19749.4|19629.4|19763.96|19643.96|19749.4|19629.4|10
1621406030000|2021-05-19 06:33:50|19747.81|19627.81|19738.52|19618.52|19747.81|19627.81|19737.74|19617.74|10
1621406040000|2021-05-19 06:34:00|19737.62|19617.62|19732.44|19612.44|19738.6|19618.6|19731.95|19611.95|10
1621406050000|2021-05-19 06:34:10|19732.79|19612.79|19756.71|19636.71|19756.71|19636.71|19732.79|19612.79|10
1621406060000|2021-05-19 06:34:20|19759.51|19639.51|19789.2|19669.2|19789.87|19669.87|19759.51|19639.51|10
1621406070000|2021-05-19 06:34:30|19788.17|19668.17|19774.52|19654.52|19789.08|19669.08|19774.52|19654.52|10
1621406080000|2021-05-19 06:34:40|19774.25|19654.25|19774.12|19654.12|19775.93|19655.93|19772.31|19652.31|10
1621406090000|2021-05-19 06:34:50|19772.38|19652.38|19767.66|19647.66|19772.38|19652.38|19764.29|19644.29|10
1621406100000|2021-05-19 06:35:00|19767.59|19647.59|19767.08|19647.08|19767.59|19647.59|19762.45|19642.45|10
1621406110000|2021-05-19 06:35:10|19769.08|19649.08|19781.51|19661.51|19781.51|19661.51|19769.08|19649.08|10
1621406120000|2021-05-19 06:35:20|19784.28|19664.28|19788|19668|19789.09|19669.09|19784.28|19664.28|10
1621406130000|2021-05-19 06:35:30|19789.42|19669.42|19787.01|19667.01|19789.42|19669.42|19786.58|19666.58|10
1621406140000|2021-05-19 06:35:40|19787.67|19667.67|19784.38|19664.38|19790.42|19670.42|19784.38|19664.38|10
1621406150000|2021-05-19 06:35:50|19784.14|19664.14|19788.54|19668.54|19788.54|19668.54|19783.82|19663.82|10
1621406160000|2021-05-19 06:36:00|19786.6|19666.6|19759.4|19639.4|19786.6|19666.6|19759.4|19639.4|10
1621406170000|2021-05-19 06:36:10|19757.09|19637.09|19738.32|19618.32|19757.09|19637.09|19738.32|19618.32|10
1621406180000|2021-05-19 06:36:20|19738.46|19618.46|19722.14|19602.14|19738.46|19618.46|19721.47|19601.47|10
1621406190000|2021-05-19 06:36:30|19722.89|19602.89|19716.62|19596.62|19722.89|19602.89|19716.62|19596.62|10
1621406200000|2021-05-19 06:36:40|19713.93|19593.93|19711.73|19591.73|19714.55|19594.55|19711.02|19591.02|10
1621406210000|2021-05-19 06:36:50|19712.88|19592.88|19716.75|19596.75|19718.68|19598.68|19712.88|19592.88|10
1621406220000|2021-05-19 06:37:00|19714.89|19594.89|19705|19585|19714.89|19594.89|19704.29|19584.29|10
1621406230000|2021-05-19 06:37:10|19704.33|19584.33|19710.25|19590.25|19710.25|19590.25|19704.16|19584.16|10
1621406240000|2021-05-19 06:37:20|19711.47|19591.47|19712.23|19592.23|19716.57|19596.57|19711.47|19591.47|10
1621406250000|2021-05-19 06:37:30|19711.7|19591.7|19694.39|19574.39|19711.7|19591.7|19694.39|19574.39|10
1621406260000|2021-05-19 06:37:40|19694.4|19574.4|19690.56|19570.56|19694.4|19574.4|19690.56|19570.56|10
1621406270000|2021-05-19 06:37:50|19689.93|19569.93|19695.04|19575.04|19695.04|19575.04|19688.14|19568.14|10
1621406280000|2021-05-19 06:38:00|19695.39|19575.39|19708.25|19588.25|19708.25|19588.25|19694.76|19574.76|10
1621406290000|2021-05-19 06:38:10|19707.5|19587.5|19710.1|19590.1|19710.72|19590.72|19706.2|19586.2|10
1621406300000|2021-05-19 06:38:20|19710.47|19590.47|19721.18|19601.18|19721.18|19601.18|19710.47|19590.47|10
1621406310000|2021-05-19 06:38:30|19719.85|19599.85|19718.79|19598.79|19723.01|19603.01|19718.79|19598.79|10
1621406320000|2021-05-19 06:38:40|19718.52|19598.52|19696.28|19576.28|19718.52|19598.52|19695.22|19575.22|10
1621406330000|2021-05-19 06:38:50|19693.77|19573.77|19700.27|19580.27|19703.74|19583.74|19693.24|19573.24|10
1621406340000|2021-05-19 06:39:00|19699.05|19579.05|19693.74|19573.74|19701.41|19581.41|19693.74|19573.74|10
1621406350000|2021-05-19 06:39:10|19692.05|19572.05|19686.27|19566.27|19692.2|19572.2|19682.95|19562.95|10
1621406360000|2021-05-19 06:39:20|19686.94|19566.94|19701.66|19581.66|19701.66|19581.66|19686.94|19566.94|10
1621406370000|2021-05-19 06:39:30|19702.73|19582.73|19763.08|19643.08|19763.08|19643.08|19702.73|19582.73|10
1621406380000|2021-05-19 06:39:40|19761.26|19641.26|19773.12|19653.12|19775.3|19655.3|19761.26|19641.26|10
1621406390000|2021-05-19 06:39:50|19769.95|19649.95|19742.29|19622.29|19769.95|19649.95|19742.29|19622.29|10
1621406400000|2021-05-19 06:40:00|19741.74|19621.74|19747.47|19627.47|19747.47|19627.47|19736.53|19616.53|10
1621406410000|2021-05-19 06:40:10|19747.46|19627.46|19762.03|19642.03|19762.03|19642.03|19747.46|19627.46|10
1621406420000|2021-05-19 06:40:20|19762.09|19642.09|19770.62|19650.62|19775|19655|19761.77|19641.77|10
1621406430000|2021-05-19 06:40:30|19768.71|19648.71|19787.45|19667.45|19787.45|19667.45|19768.71|19648.71|10
1621406440000|2021-05-19 06:40:40|19790.1|19670.1|19811.34|19691.34|19811.34|19691.34|19790.1|19670.1|10
1621406450000|2021-05-19 06:40:50|19814.91|19694.91|19820.01|19700.01|19820.01|19700.01|19813.71|19693.71|10
1621406460000|2021-05-19 06:41:00|19819.08|19699.08|19798.74|19678.74|19819.08|19699.08|19798.74|19678.74|10
1621406470000|2021-05-19 06:41:10|19799.08|19679.08|19802.97|19682.97|19802.97|19682.97|19795.51|19675.51|10
1621406480000|2021-05-19 06:41:20|19803.46|19683.46|19807.69|19687.69|19807.69|19687.69|19799.77|19679.77|10
1621406490000|2021-05-19 06:41:30|19809.72|19689.72|19818.49|19698.49|19818.63|19698.63|19809.72|19689.72|10
1621406500000|2021-05-19 06:41:40|19820.06|19700.06|19838.21|19718.21|19838.21|19718.21|19820.06|19700.06|10
1621406510000|2021-05-19 06:41:50|19838.04|19718.04|19837|19717|19842.41|19722.41|19837|19717|10
1621406520000|2021-05-19 06:42:00|19839.03|19719.03|19815.41|19695.41|19839.03|19719.03|19815.41|19695.41|10
1621406530000|2021-05-19 06:42:10|19814.11|19694.11|19818.14|19698.14|19820.36|19700.36|19813.54|19693.54|10
1621406540000|2021-05-19 06:42:20|19818.13|19698.13|19800.69|19680.69|19818.13|19698.13|19800.69|19680.69|10
1621406550000|2021-05-19 06:42:30|19801.73|19681.73|19792.93|19672.93|19801.99|19681.99|19792.93|19672.93|10
1621406560000|2021-05-19 06:42:40|19794.32|19674.32|19811.93|19691.93|19812.03|19692.03|19794.32|19674.32|9
1621406570000|2021-05-19 06:42:50|19811.79|19691.79|19820.06|19700.06|19820.06|19700.06|19811.79|19691.79|10
1621406580000|2021-05-19 06:43:00|19818.94|19698.94|19826.76|19706.76|19826.76|19706.76|19818.94|19698.94|10
1621406590000|2021-05-19 06:43:10|19826.65|19706.65|19824.28|19704.28|19828.69|19708.69|19823.35|19703.35|10
1621406600000|2021-05-19 06:43:20|19821.76|19701.76|19802.56|19682.56|19821.76|19701.76|19802.56|19682.56|10
1621406610000|2021-05-19 06:43:30|19796.17|19676.17|19790.8|19670.8|19796.17|19676.17|19787.26|19667.26|10
1621406620000|2021-05-19 06:43:40|19789.79|19669.79|19788.61|19668.61|19795.87|19675.87|19788.61|19668.61|9
1621406630000|2021-05-19 06:43:50|19787.2|19667.2|19787.15|19667.15|19790.36|19670.36|19785.95|19665.95|10
1621406640000|2021-05-19 06:44:00|19786.92|19666.92|19774.72|19654.72|19786.99|19666.99|19774.72|19654.72|10
1621406650000|2021-05-19 06:44:10|19774.23|19654.23|19771.07|19651.07|19774.25|19654.25|19770.91|19650.91|10
1621406660000|2021-05-19 06:44:20|19772.12|19652.12|19764.5|19644.5|19772.88|19652.88|19764.5|19644.5|10
1621406670000|2021-05-19 06:44:30|19763.21|19643.21|19762.13|19642.13|19764.55|19644.55|19762.13|19642.13|10
1621406680000|2021-05-19 06:44:40|19762.49|19642.49|19743.88|19623.88|19762.49|19642.49|19743.88|19623.88|10
1621406690000|2021-05-19 06:44:50|19739.04|19619.04|19720.51|19600.51|19739.04|19619.04|19720.51|19600.51|10
1621406700000|2021-05-19 06:45:00|19719.75|19599.75|19686.16|19566.16|19719.75|19599.75|19686.16|19566.16|10
1621406710000|2021-05-19 06:45:10|19685.41|19565.41|19677.35|19557.35|19686.57|19566.57|19677.35|19557.35|10
1621406720000|2021-05-19 06:45:20|19677.08|19557.08|19652.98|19532.98|19677.18|19557.18|19652.98|19532.98|10
1621406730000|2021-05-19 06:45:30|19649.07|19529.07|19636.09|19516.09|19649.07|19529.07|19634.48|19514.48|10
1621406740000|2021-05-19 06:45:40|19633.58|19513.58|19615.49|19495.49|19633.58|19513.58|19615.49|19495.49|10
1621406750000|2021-05-19 06:45:50|19611.54|19491.54|19608.31|19488.31|19611.54|19491.54|19605.58|19485.58|10
1621406760000|2021-05-19 06:46:00|19608.29|19488.29|19589.41|19469.41|19610.06|19490.06|19589.41|19469.41|10
1621406770000|2021-05-19 06:46:10|19588.36|19468.36|19585.41|19465.41|19588.36|19468.36|19579.13|19459.13|10
1621406780000|2021-05-19 06:46:20|19585.4|19465.4|19605.72|19485.72|19605.72|19485.72|19585.4|19465.4|10
1621406790000|2021-05-19 06:46:30|19606.8|19486.8|19611.95|19491.95|19615.1|19495.1|19606.8|19486.8|10
1621406800000|2021-05-19 06:46:40|19612.32|19492.32|19622.18|19502.18|19623.17|19503.17|19612.32|19492.32|10
1621406810000|2021-05-19 06:46:50|19619.59|19499.59|19619.97|19499.97|19620.45|19500.45|19617.43|19497.43|10
1621406820000|2021-05-19 06:47:00|19619.61|19499.61|19627.95|19507.95|19627.95|19507.95|19619.61|19499.61|10
1621406830000|2021-05-19 06:47:10|19627.83|19507.83|19621.65|19501.65|19628.71|19508.71|19621.45|19501.45|10
1621406840000|2021-05-19 06:47:20|19622.51|19502.51|19631.35|19511.35|19631.35|19511.35|19622.42|19502.42|9
1621406850000|2021-05-19 06:47:30|19632.27|19512.27|19638.78|19518.78|19638.78|19518.78|19632.27|19512.27|10
1621406860000|2021-05-19 06:47:40|19639.95|19519.95|19646.32|19526.32|19646.99|19526.99|19639.93|19519.93|10
1621406870000|2021-05-19 06:47:50|19648|19528|19658.78|19538.78|19658.83|19538.83|19648|19528|9
1621406880000|2021-05-19 06:48:00|19659.8|19539.8|19662.64|19542.64|19662.64|19542.64|19659.8|19539.8|10
1621406890000|2021-05-19 06:48:10|19664.54|19544.54|19659.24|19539.24|19665.81|19545.81|19659.24|19539.24|10
1621406900000|2021-05-19 06:48:20|19656.95|19536.95|19653.66|19533.66|19656.99|19536.99|19653.32|19533.32|10
1621406910000|2021-05-19 06:48:30|19653.61|19533.61|19645.92|19525.92|19656.14|19536.14|19645.92|19525.92|10
1621406920000|2021-05-19 06:48:40|19645.93|19525.93|19628.67|19508.67|19645.93|19525.93|19627.91|19507.91|10
1621406930000|2021-05-19 06:48:50|19631.41|19511.41|19619.06|19499.06|19631.41|19511.41|19619.06|19499.06|10
1621406940000|2021-05-19 06:49:00|19618.71|19498.71|19610.51|19490.51|19618.71|19498.71|19610.51|19490.51|10
1621406950000|2021-05-19 06:49:10|19611.48|19491.48|19619.24|19499.24|19619.24|19499.24|19610.88|19490.88|10
1621406960000|2021-05-19 06:49:20|19618.55|19498.55|19622.82|19502.82|19625.21|19505.21|19618.55|19498.55|10
1621406970000|2021-05-19 06:49:30|19620.99|19500.99|19656.67|19536.67|19656.67|19536.67|19620.83|19500.83|10
1621406980000|2021-05-19 06:49:40|19658.3|19538.3|19650.18|19530.18|19660.05|19540.05|19650.18|19530.18|10
1621406990000|2021-05-19 06:49:50|19650.74|19530.74|19667|19547|19667|19547|19650.74|19530.74|10
1621407000000|2021-05-19 06:50:00|19664.78|19544.78|19656.99|19536.99|19664.78|19544.78|19656.99|19536.99|10
1621407010000|2021-05-19 06:50:10|19656.25|19536.25|19670.79|19550.79|19670.79|19550.79|19655.47|19535.47|10
1621407020000|2021-05-19 06:50:20|19674.08|19554.08|19679.53|19559.53|19679.53|19559.53|19673.86|19553.86|10
1621407030000|2021-05-19 06:50:30|19681.01|19561.01|19691.21|19571.21|19691.21|19571.21|19681.01|19561.01|10
1621407040000|2021-05-19 06:50:40|19691.03|19571.03|19698.58|19578.58|19698.58|19578.58|19689.57|19569.57|10
1621407050000|2021-05-19 06:50:50|19697.88|19577.88|19706.22|19586.22|19706.22|19586.22|19697.88|19577.88|10
1621407060000|2021-05-19 06:51:00|19709.33|19589.33|19696.28|19576.28|19710.06|19590.06|19696.28|19576.28|10
1621407070000|2021-05-19 06:51:10|19692.62|19572.62|19709.33|19589.33|19709.33|19589.33|19692.62|19572.62|10
1621407080000|2021-05-19 06:51:20|19712.93|19592.93|19710.06|19590.06|19712.93|19592.93|19709.14|19589.14|10
1621407090000|2021-05-19 06:51:30|19710.32|19590.32|19713.48|19593.48|19713.48|19593.48|19710.32|19590.32|10
1621407100000|2021-05-19 06:51:40|19715.14|19595.14|19725.7|19605.7|19726.11|19606.11|19715.14|19595.14|10
1621407110000|2021-05-19 06:51:50|19725.5|19605.5|19720.46|19600.46|19728.73|19608.73|19720.46|19600.46|10
1621407120000|2021-05-19 06:52:00|19718.62|19598.62|19705.49|19585.49|19718.62|19598.62|19703.64|19583.64|10
1621407130000|2021-05-19 06:52:10|19707.77|19587.77|19722.9|19602.9|19722.9|19602.9|19707.73|19587.73|10
1621407140000|2021-05-19 06:52:20|19727.19|19607.19|19727.69|19607.69|19732.09|19612.09|19727.19|19607.19|10
1621407150000|2021-05-19 06:52:30|19728.36|19608.36|19725.22|19605.22|19728.36|19608.36|19725.22|19605.22|10
1621407160000|2021-05-19 06:52:40|19726.35|19606.35|19711.21|19591.21|19726.35|19606.35|19711.21|19591.21|10
1621407170000|2021-05-19 06:52:50|19713.48|19593.48|19702.15|19582.15|19713.48|19593.48|19701.7|19581.7|10
1621407180000|2021-05-19 06:53:00|19702.87|19582.87|19692.6|19572.6|19702.87|19582.87|19692.6|19572.6|10
1621407190000|2021-05-19 06:53:10|19691.53|19571.53|19666.64|19546.64|19691.53|19571.53|19666.64|19546.64|10
1621407200000|2021-05-19 06:53:20|19665.76|19545.76|19649.61|19529.61|19665.76|19545.76|19649.61|19529.61|10
1621407210000|2021-05-19 06:53:30|19649.21|19529.21|19625.76|19505.76|19649.29|19529.29|19625.76|19505.76|10
1621407220000|2021-05-19 06:53:40|19622.72|19502.72|19604.91|19484.91|19622.72|19502.72|19604.82|19484.82|10
1621407230000|2021-05-19 06:53:50|19605.79|19485.79|19593.67|19473.67|19605.79|19485.79|19593.67|19473.67|10
1621407240000|2021-05-19 06:54:00|19593.26|19473.26|19577.34|19457.34|19593.81|19473.81|19577.34|19457.34|10
1621407250000|2021-05-19 06:54:10|19574.26|19454.26|19552.76|19432.76|19574.26|19454.26|19552.76|19432.76|10
1621407260000|2021-05-19 06:54:20|19551.68|19431.68|19542.63|19422.63|19551.68|19431.68|19542.63|19422.63|10
1621407270000|2021-05-19 06:54:30|19541.08|19421.08|19539.43|19419.43|19541.08|19421.08|19537.8|19417.8|10
1621407280000|2021-05-19 06:54:40|19536.91|19416.91|19533.87|19413.87|19537.3|19417.3|19533.87|19413.87|10
1621407290000|2021-05-19 06:54:50|19532.42|19412.42|19536.17|19416.17|19537.33|19417.33|19532.42|19412.42|10
1621407300000|2021-05-19 06:55:00|19535.8|19415.8|19531.64|19411.64|19535.8|19415.8|19530.55|19410.55|10
1621407310000|2021-05-19 06:55:10|19527.36|19407.36|19532.21|19412.21|19532.53|19412.53|19525.9|19405.9|10
1621407320000|2021-05-19 06:55:20|19532.5|19412.5|19539.26|19419.26|19540.4|19420.4|19532.5|19412.5|10
1621407330000|2021-05-19 06:55:30|19539.32|19419.32|19547.36|19427.36|19547.36|19427.36|19539.32|19419.32|10
1621407340000|2021-05-19 06:55:40|19551.3|19431.3|19570.86|19450.86|19570.86|19450.86|19551.13|19431.13|10
1621407350000|2021-05-19 06:55:50|19571.27|19451.27|19557.25|19437.25|19571.27|19451.27|19557.25|19437.25|10
1621407360000|2021-05-19 06:56:00|19556.68|19436.68|19548.03|19428.03|19556.68|19436.68|19548.03|19428.03|10
1621407370000|2021-05-19 06:56:10|19548.26|19428.26|19569.97|19449.97|19569.97|19449.97|19548.26|19428.26|10
1621407380000|2021-05-19 06:56:20|19574.7|19454.7|19583.93|19463.93|19584.55|19464.55|19572.97|19452.97|9
1621407390000|2021-05-19 06:56:30|19583.6|19463.6|19598.06|19478.06|19598.06|19478.06|19583.6|19463.6|10
1621407400000|2021-05-19 06:56:40|19597.49|19477.49|19595.52|19475.52|19598.73|19478.73|19595.04|19475.04|10
1621407410000|2021-05-19 06:56:50|19594.8|19474.8|19598.14|19478.14|19601.79|19481.79|19591.94|19471.94|10
1621407420000|2021-05-19 06:57:00|19596.11|19476.11|19581.87|19461.87|19596.11|19476.11|19581.87|19461.87|10
1621407430000|2021-05-19 06:57:10|19579.86|19459.86|19556.39|19436.39|19579.86|19459.86|19556.39|19436.39|10
1621407440000|2021-05-19 06:57:20|19554.41|19434.41|19540.29|19420.29|19554.41|19434.41|19540.29|19420.29|10
1621407450000|2021-05-19 06:57:30|19540.42|19420.42|19528.05|19408.05|19541.35|19421.35|19528.05|19408.05|10
1621407460000|2021-05-19 06:57:40|19527.48|19407.48|19517.15|19397.15|19529.55|19409.55|19517.15|19397.15|10
1621407470000|2021-05-19 06:57:50|19508.84|19388.84|19502.89|19382.89|19510.56|19390.56|19502.89|19382.89|10
1621407480000|2021-05-19 06:58:00|19502.12|19382.12|19495.44|19375.44|19502.12|19382.12|19494.91|19374.91|10
1621407490000|2021-05-19 06:58:10|19495.77|19375.77|19502.36|19382.36|19502.36|19382.36|19495.77|19375.77|10
1621407500000|2021-05-19 06:58:20|19504|19384|19505.63|19385.63|19505.63|19385.63|19502.4|19382.4|10
1621407510000|2021-05-19 06:58:30|19506.56|19386.56|19505.01|19385.01|19508.61|19388.61|19505.01|19385.01|10
1621407520000|2021-05-19 06:58:40|19505.45|19385.45|19512.01|19392.01|19512.01|19392.01|19505.45|19385.45|10
1621407530000|2021-05-19 06:58:50|19513.2|19393.2|19518.45|19398.45|19518.52|19398.52|19513.2|19393.2|10
1621407540000|2021-05-19 06:59:00|19519.6|19399.6|19540.16|19420.16|19540.16|19420.16|19519.6|19399.6|10
1621407550000|2021-05-19 06:59:10|19540.68|19420.68|19578.8|19458.8|19578.8|19458.8|19540.68|19420.68|10
1621407560000|2021-05-19 06:59:20|19584.11|19464.11|19604.17|19484.17|19604.17|19484.17|19582.92|19462.92|10
1621407570000|2021-05-19 06:59:30|19606.66|19486.66|19607.53|19487.53|19608.97|19488.97|19605.54|19485.54|10
1621407580000|2021-05-19 06:59:40|19607.92|19487.92|19617.32|19497.32|19617.32|19497.32|19607.92|19487.92|10
1621407590000|2021-05-19 06:59:50|19616.98|19496.98|19604.07|19484.07|19618.62|19498.62|19604.07|19484.07|10
1621407600000|2021-05-19 07:00:00|19600.93|19480.93|19610.37|19490.37|19610.37|19490.37|19598.29|19478.29|10
1621407610000|2021-05-19 07:00:10|19615.51|19495.51|19632.99|19512.99|19632.99|19512.99|19615.51|19495.51|10
1621407620000|2021-05-19 07:00:20|19631.96|19511.96|19625.24|19505.24|19631.96|19511.96|19625.24|19505.24|10
1621407630000|2021-05-19 07:00:30|19625.83|19505.83|19647.45|19527.45|19647.45|19527.45|19625.83|19505.83|10
1621407640000|2021-05-19 07:00:40|19651.43|19531.43|19661.62|19541.62|19662.78|19542.78|19651.43|19531.43|10
1621407650000|2021-05-19 07:00:50|19661.67|19541.67|19661.28|19541.28|19665.38|19545.38|19661.28|19541.28|10
1621407660000|2021-05-19 07:01:00|19660.76|19540.76|19672.43|19552.43|19672.43|19552.43|19660.76|19540.76|10
1621407670000|2021-05-19 07:01:10|19673.97|19553.97|19692.01|19572.01|19692.01|19572.01|19673.97|19553.97|10
1621407680000|2021-05-19 07:01:20|19692.61|19572.61|19697.78|19577.78|19697.78|19577.78|19691.9|19571.9|10
1621407690000|2021-05-19 07:01:30|19698.74|19578.74|19701.77|19581.77|19701.77|19581.77|19698.74|19578.74|10
1621407700000|2021-05-19 07:01:40|19704.33|19584.33|19720.3|19600.3|19720.3|19600.3|19704.33|19584.33|10
1621407710000|2021-05-19 07:01:50|19722.86|19602.86|19736.51|19616.51|19736.51|19616.51|19722.86|19602.86|10
1621407720000|2021-05-19 07:02:00|19738.14|19618.14|19744.96|19624.96|19744.96|19624.96|19738.14|19618.14|10
1621407730000|2021-05-19 07:02:10|19744.02|19624.02|19735.73|19615.73|19744.02|19624.02|19735.73|19615.73|10
1621407740000|2021-05-19 07:02:20|19732.54|19612.54|19743.57|19623.57|19743.64|19623.64|19732.54|19612.54|10
1621407750000|2021-05-19 07:02:30|19743.52|19623.52|19750.19|19630.19|19751.21|19631.21|19743.52|19623.52|10
1621407760000|2021-05-19 07:02:40|19751.16|19631.16|19753.5|19633.5|19753.5|19633.5|19750.22|19630.22|10
1621407770000|2021-05-19 07:02:50|19751.61|19631.61|19754.93|19634.93|19755.23|19635.23|19751.61|19631.61|10
1621407780000|2021-05-19 07:03:00|19755.58|19635.58|19741.33|19621.33|19755.58|19635.58|19741.33|19621.33|10
1621407790000|2021-05-19 07:03:10|19741.34|19621.34|19745.38|19625.38|19745.38|19625.38|19740.28|19620.28|10
1621407800000|2021-05-19 07:03:20|19743.05|19623.05|19749.39|19629.39|19749.39|19629.39|19743.05|19623.05|10
1621407810000|2021-05-19 07:03:30|19752.87|19632.87|19759.72|19639.72|19761.49|19641.49|19752.65|19632.65|10
1621407820000|2021-05-19 07:03:40|19758.11|19638.11|19763.92|19643.92|19763.92|19643.92|19756.98|19636.98|10
1621407830000|2021-05-19 07:03:50|19764.06|19644.06|19753.58|19633.58|19765.77|19645.77|19753.58|19633.58|10
1621407840000|2021-05-19 07:04:00|19752.2|19632.2|19725.79|19605.79|19752.2|19632.2|19725.79|19605.79|10
1621407850000|2021-05-19 07:04:10|19723.94|19603.94|19693.28|19573.28|19723.94|19603.94|19693.28|19573.28|10
1621407860000|2021-05-19 07:04:20|19692.64|19572.64|19667.69|19547.69|19692.64|19572.64|19667.69|19547.69|10
1621407870000|2021-05-19 07:04:30|19666.2|19546.2|19645.56|19525.56|19666.2|19546.2|19645.56|19525.56|10
1621407880000|2021-05-19 07:04:40|19638.44|19518.44|19632.34|19512.34|19640.49|19520.49|19632.34|19512.34|10
1621407890000|2021-05-19 07:04:50|19631.23|19511.23|19621.73|19501.73|19631.23|19511.23|19621.73|19501.73|10
1621407900000|2021-05-19 07:05:00|19620.73|19500.73|19611.53|19491.53|19620.73|19500.73|19611.53|19491.53|10
1621407910000|2021-05-19 07:05:10|19612.06|19492.06|19599.41|19479.41|19612.23|19492.23|19599.41|19479.41|10
1621407920000|2021-05-19 07:05:20|19597.66|19477.66|19580.38|19460.38|19597.66|19477.66|19580.38|19460.38|10
1621407930000|2021-05-19 07:05:30|19579.81|19459.81|19562.79|19442.79|19579.81|19459.81|19562.79|19442.79|10
1621407940000|2021-05-19 07:05:40|19561.26|19441.26|19552.75|19432.75|19561.36|19441.36|19552.75|19432.75|10
1621407950000|2021-05-19 07:05:50|19553.57|19433.57|19553.09|19433.09|19556.58|19436.58|19553.09|19433.09|10
1621407960000|2021-05-19 07:06:00|19551.65|19431.65|19549.11|19429.11|19551.65|19431.65|19545.14|19425.14|10
1621407970000|2021-05-19 07:06:10|19550.94|19430.94|19584.17|19464.17|19584.17|19464.17|19550.94|19430.94|10
1621407980000|2021-05-19 07:06:20|19590.62|19470.62|19577.49|19457.49|19593.46|19473.46|19577.49|19457.49|10
1621407990000|2021-05-19 07:06:30|19571.51|19451.51|19552.22|19432.22|19571.51|19451.51|19552.22|19432.22|10
1621408000000|2021-05-19 07:06:40|19548.26|19428.26|19535.73|19415.73|19548.26|19428.26|19535.73|19415.73|10
1621408010000|2021-05-19 07:06:50|19535.84|19415.84|19551.05|19431.05|19551.05|19431.05|19534.03|19414.03|10
1621408020000|2021-05-19 07:07:00|19549.49|19429.49|19560.64|19440.64|19562.03|19442.03|19549.49|19429.49|10
1621408030000|2021-05-19 07:07:10|19558.23|19438.23|19563.63|19443.63|19567.28|19447.28|19555.84|19435.84|10
1621408040000|2021-05-19 07:07:20|19560.88|19440.88|19546.84|19426.84|19560.88|19440.88|19546.84|19426.84|10
1621408050000|2021-05-19 07:07:30|19546.45|19426.45|19535.88|19415.88|19546.45|19426.45|19535.6|19415.6|10
1621408060000|2021-05-19 07:07:40|19535.03|19415.03|19521.09|19401.09|19535.03|19415.03|19521.09|19401.09|10
1621408070000|2021-05-19 07:07:50|19519.87|19399.87|19513.15|19393.15|19519.87|19399.87|19513.15|19393.15|10
1621408080000|2021-05-19 07:08:00|19511.3|19391.3|19500.43|19380.43|19511.48|19391.48|19500.43|19380.43|10
1621408090000|2021-05-19 07:08:10|19496.86|19376.86|19469.11|19349.11|19496.86|19376.86|19469.09|19349.09|10
1621408100000|2021-05-19 07:08:20|19468.22|19348.22|19460.58|19340.58|19468.22|19348.22|19460.58|19340.58|10
1621408110000|2021-05-19 07:08:30|19460.11|19340.11|19481.55|19361.55|19481.55|19361.55|19459.5|19339.5|10
1621408120000|2021-05-19 07:08:40|19487.85|19367.85|19517.62|19397.62|19517.62|19397.62|19487.85|19367.85|10
1621408130000|2021-05-19 07:08:50|19518.1|19398.1|19515.27|19395.27|19520.78|19400.78|19514.59|19394.59|10
1621408140000|2021-05-19 07:09:00|19515.84|19395.84|19517.6|19397.6|19518.26|19398.26|19511.13|19391.13|10
1621408150000|2021-05-19 07:09:10|19518.48|19398.48|19527.61|19407.61|19527.61|19407.61|19518.34|19398.34|10
1621408160000|2021-05-19 07:09:20|19528.39|19408.39|19520.77|19400.77|19528.39|19408.39|19520.77|19400.77|10
1621408170000|2021-05-19 07:09:30|19522.37|19402.37|19513.19|19393.19|19522.86|19402.86|19513.19|19393.19|10
1621408180000|2021-05-19 07:09:40|19510.43|19390.43|19497.82|19377.82|19510.43|19390.43|19497.82|19377.82|10
1621408190000|2021-05-19 07:09:50|19495.17|19375.17|19488.59|19368.59|19495.17|19375.17|19488.59|19368.59|10
1621408200000|2021-05-19 07:10:00|19487.15|19367.15|19473.84|19353.84|19487.64|19367.64|19473.84|19353.84|10
1621408210000|2021-05-19 07:10:10|19473.32|19353.32|19457.72|19337.72|19473.32|19353.32|19457.72|19337.72|10
1621408220000|2021-05-19 07:10:20|19447.16|19327.16|19430.03|19310.03|19447.16|19327.16|19430.03|19310.03|10
1621408230000|2021-05-19 07:10:30|19429.09|19309.09|19436.42|19316.42|19436.43|19316.43|19426.87|19306.87|10
1621408240000|2021-05-19 07:10:40|19436.28|19316.28|19427.65|19307.65|19436.28|19316.28|19427.65|19307.65|10
1621408250000|2021-05-19 07:10:50|19425.28|19305.28|19425.16|19305.16|19425.34|19305.34|19420.54|19300.54|10
1621408260000|2021-05-19 07:11:00|19427.04|19307.04|19449.24|19329.24|19449.24|19329.24|19426.94|19306.94|10
1621408270000|2021-05-19 07:11:10|19451.45|19331.45|19456.83|19336.83|19462.71|19342.71|19451.45|19331.45|10
1621408280000|2021-05-19 07:11:20|19455.01|19335.01|19453.35|19333.35|19455.01|19335.01|19449|19329|10
1621408290000|2021-05-19 07:11:30|19450.37|19330.37|19425.15|19305.15|19450.37|19330.37|19425.15|19305.15|10
1621408300000|2021-05-19 07:11:40|19423.46|19303.46|19411.27|19291.27|19423.46|19303.46|19411.27|19291.27|10
1621408310000|2021-05-19 07:11:50|19410.64|19290.64|19394.3|19274.3|19410.64|19290.64|19393.6|19273.6|9
1621408320000|2021-05-19 07:12:00|19393.6|19273.6|19385.04|19265.04|19393.6|19273.6|19385.04|19265.04|10
1621408330000|2021-05-19 07:12:10|19382.49|19262.49|19356.32|19236.32|19382.49|19262.49|19356.32|19236.32|10
1621408340000|2021-05-19 07:12:20|19353.92|19233.92|19349.92|19229.92|19353.92|19233.92|19349.92|19229.92|10
1621408350000|2021-05-19 07:12:30|19349.68|19229.68|19341.67|19221.67|19349.86|19229.86|19339.32|19219.32|10
1621408360000|2021-05-19 07:12:40|19340.93|19220.93|19324.32|19204.32|19341.48|19221.48|19324.32|19204.32|10
1621408370000|2021-05-19 07:12:50|19322.28|19202.28|19332.13|19212.13|19333.13|19213.13|19320.98|19200.98|10
1621408380000|2021-05-19 07:13:00|19331.2|19211.2|19339.63|19219.63|19339.63|19219.63|19329.6|19209.6|10
1621408390000|2021-05-19 07:13:10|19342.43|19222.43|19345.53|19225.53|19345.53|19225.53|19341.04|19221.04|10
1621408400000|2021-05-19 07:13:20|19345.58|19225.58|19336.15|19216.15|19345.58|19225.58|19336.15|19216.15|10
1621408410000|2021-05-19 07:13:30|19335.44|19215.44|19333.28|19213.28|19338.73|19218.73|19333.28|19213.28|10
1621408420000|2021-05-19 07:13:40|19329.84|19209.84|19305.42|19185.42|19329.84|19209.84|19305.42|19185.42|10
1621408430000|2021-05-19 07:13:50|19305.79|19185.79|19301.93|19181.93|19305.79|19185.79|19299.87|19179.87|10
1621408440000|2021-05-19 07:14:00|19300.84|19180.84|19299.46|19179.46|19300.84|19180.84|19296.72|19176.72|10
1621408450000|2021-05-19 07:14:10|19300.29|19180.29|19306.5|19186.5|19306.5|19186.5|19297.84|19177.84|10
1621408460000|2021-05-19 07:14:20|19306.95|19186.95|19313.64|19193.64|19314.81|19194.81|19306.95|19186.95|10
1621408470000|2021-05-19 07:14:30|19313.74|19193.74|19303.1|19183.1|19313.74|19193.74|19303.1|19183.1|10
1621408480000|2021-05-19 07:14:40|19303.02|19183.02|19286.77|19166.77|19303.02|19183.02|19286.77|19166.77|10
1621408490000|2021-05-19 07:14:50|19283.86|19163.86|19255.95|19135.95|19283.86|19163.86|19255.95|19135.95|10
1621408500000|2021-05-19 07:15:00|19246.23|19126.23|19221.25|19101.25|19246.23|19126.23|19221.25|19101.25|10
1621408510000|2021-05-19 07:15:10|19216.48|19096.48|19199.09|19079.09|19216.48|19096.48|19198.34|19078.34|10
1621408520000|2021-05-19 07:15:20|19200.29|19080.29|19175.7|19055.7|19200.29|19080.29|19175.7|19055.7|10
1621408530000|2021-05-19 07:15:30|19174.72|19054.72|19141.72|19021.72|19174.72|19054.72|19141.72|19021.72|10
1621408540000|2021-05-19 07:15:40|19140.89|19020.89|19111.37|18991.37|19140.89|19020.89|19111.37|18991.37|10
1621408550000|2021-05-19 07:15:50|19109.98|18989.98|19121.69|19001.69|19123.27|19003.27|19109.98|18989.98|10
1621408560000|2021-05-19 07:16:00|19128.56|19008.56|19177.81|19057.81|19177.81|19057.81|19128.56|19008.56|10
1621408570000|2021-05-19 07:16:10|19178.32|19058.32|19235.31|19115.31|19235.31|19115.31|19178.32|19058.32|10
1621408580000|2021-05-19 07:16:20|19240.54|19120.54|19279.81|19159.81|19279.81|19159.81|19240.54|19120.54|10
1621408590000|2021-05-19 07:16:30|19282.51|19162.51|19317.67|19197.67|19317.67|19197.67|19282.51|19162.51|10
1621408600000|2021-05-19 07:16:40|19317.75|19197.75|19333.23|19213.23|19333.23|19213.23|19317.2|19197.2|10
1621408610000|2021-05-19 07:16:50|19336.22|19216.22|19373.03|19253.03|19373.03|19253.03|19336.22|19216.22|10
1621408620000|2021-05-19 07:17:00|19377.12|19257.12|19414.81|19294.81|19414.81|19294.81|19377.12|19257.12|10
1621408630000|2021-05-19 07:17:10|19427.88|19307.88|19459.88|19339.88|19459.88|19339.88|19427.88|19307.88|10
1621408640000|2021-05-19 07:17:20|19460.51|19340.51|19464.43|19344.43|19468.32|19348.32|19460.51|19340.51|10
1621408650000|2021-05-19 07:17:30|19461.27|19341.27|19446.86|19326.86|19461.27|19341.27|19446.15|19326.15|10
1621408660000|2021-05-19 07:17:40|19450.85|19330.85|19483.56|19363.56|19483.56|19363.56|19450.85|19330.85|10
1621408670000|2021-05-19 07:17:50|19485.13|19365.13|19491.69|19371.69|19492.77|19372.77|19483.98|19363.98|10
1621408680000|2021-05-19 07:18:00|19489.77|19369.77|19478.06|19358.06|19492.14|19372.14|19478.06|19358.06|10
1621408690000|2021-05-19 07:18:10|19480.22|19360.22|19499.81|19379.81|19499.81|19379.81|19479.28|19359.28|10
1621408700000|2021-05-19 07:18:20|19501.32|19381.32|19520.57|19400.57|19520.57|19400.57|19501.32|19381.32|10
1621408710000|2021-05-19 07:18:30|19522.05|19402.05|19542.54|19422.54|19545.88|19425.88|19522.05|19402.05|10
1621408720000|2021-05-19 07:18:40|19533.06|19413.06|19531.31|19411.31|19533.06|19413.06|19524.47|19404.47|10
1621408730000|2021-05-19 07:18:50|19538.94|19418.94|19550.11|19430.11|19551.29|19431.29|19538.94|19418.94|10
1621408740000|2021-05-19 07:19:00|19551.1|19431.1|19578.99|19458.99|19579.57|19459.57|19551.1|19431.1|10
1621408750000|2021-05-19 07:19:10|19579.19|19459.19|19603.01|19483.01|19603.01|19483.01|19579.19|19459.19|10
1621408760000|2021-05-19 07:19:20|19604.48|19484.48|19588.44|19468.44|19604.48|19484.48|19588.44|19468.44|10
1621408770000|2021-05-19 07:19:30|19587.69|19467.69|19584.19|19464.19|19587.69|19467.69|19584.19|19464.19|10
1621408780000|2021-05-19 07:19:40|19581.24|19461.24|19594.74|19474.74|19594.74|19474.74|19578.76|19458.76|10
1621408790000|2021-05-19 07:19:50|19597.18|19477.18|19587.36|19467.36|19597.18|19477.18|19587.36|19467.36|10
1621408800000|2021-05-19 07:20:00|19588.96|19468.96|19616.12|19496.12|19616.12|19496.12|19588.96|19468.96|10
1621408810000|2021-05-19 07:20:10|19620.74|19500.74|19641.71|19521.71|19641.71|19521.71|19620.74|19500.74|10
1621408820000|2021-05-19 07:20:20|19651.5|19531.5|19652.46|19532.46|19652.46|19532.46|19647.88|19527.88|10
1621408830000|2021-05-19 07:20:30|19652.72|19532.72|19622.63|19502.63|19652.72|19532.72|19621.82|19501.82|10
1621408840000|2021-05-19 07:20:40|19622.67|19502.67|19625.31|19505.31|19627.5|19507.5|19621.33|19501.33|10
1621408850000|2021-05-19 07:20:50|19626.5|19506.5|19638.78|19518.78|19640.22|19520.22|19626.5|19506.5|10
1621408860000|2021-05-19 07:21:00|19640.22|19520.22|19624.36|19504.36|19640.76|19520.76|19624.36|19504.36|10
1621408870000|2021-05-19 07:21:10|19622.37|19502.37|19597.02|19477.02|19622.37|19502.37|19597.02|19477.02|10
1621408880000|2021-05-19 07:21:20|19595.16|19475.16|19577.79|19457.79|19595.88|19475.88|19577.79|19457.79|10
1621408890000|2021-05-19 07:21:30|19573.07|19453.07|19541.73|19421.73|19573.07|19453.07|19541.73|19421.73|10
1621408900000|2021-05-19 07:21:40|19538.73|19418.73|19549.18|19429.18|19549.18|19429.18|19537.28|19417.28|10
1621408910000|2021-05-19 07:21:50|19554|19434|19551.79|19431.79|19555.77|19435.77|19551.79|19431.79|10
1621408920000|2021-05-19 07:22:00|19548.91|19428.91|19537.46|19417.46|19549.42|19429.42|19537.46|19417.46|10
1621408930000|2021-05-19 07:22:10|19536.84|19416.84|19526.51|19406.51|19538.62|19418.62|19526.51|19406.51|10
1621408940000|2021-05-19 07:22:20|19523.16|19403.16|19520.38|19400.38|19523.64|19403.64|19513.7|19393.7|10
1621408950000|2021-05-19 07:22:30|19520.68|19400.68|19521.07|19401.07|19522.85|19402.85|19514.32|19394.32|10
1621408960000|2021-05-19 07:22:40|19517.08|19397.08|19511.2|19391.2|19517.08|19397.08|19511.2|19391.2|10
1621408970000|2021-05-19 07:22:50|19510.88|19390.88|19518.59|19398.59|19520.2|19400.2|19510.88|19390.88|10
1621408980000|2021-05-19 07:23:00|19516.53|19396.53|19496.73|19376.73|19516.53|19396.53|19496.73|19376.73|10
1621408990000|2021-05-19 07:23:10|19495.27|19375.27|19482.66|19362.66|19495.91|19375.91|19482.12|19362.12|10
1621409000000|2021-05-19 07:23:20|19482.58|19362.58|19513.82|19393.82|19513.82|19393.82|19482.58|19362.58|10
1621409010000|2021-05-19 07:23:30|19516.19|19396.19|19524.26|19404.26|19524.94|19404.94|19513.17|19393.17|10
1621409020000|2021-05-19 07:23:40|19522.57|19402.57|19523.61|19403.61|19527.05|19407.05|19520.84|19400.84|10
1621409030000|2021-05-19 07:23:50|19524.17|19404.17|19522.73|19402.73|19525.81|19405.81|19518.15|19398.15|10
1621409040000|2021-05-19 07:24:00|19518.62|19398.62|19496.16|19376.16|19518.62|19398.62|19496.13|19376.13|10
1621409050000|2021-05-19 07:24:10|19490.78|19370.78|19487.29|19367.29|19491.2|19371.2|19482.59|19362.59|10
1621409060000|2021-05-19 07:24:20|19489.24|19369.24|19481.25|19361.25|19489.24|19369.24|19478.04|19358.04|10
1621409070000|2021-05-19 07:24:30|19479.72|19359.72|19518.22|19398.22|19518.22|19398.22|19479.72|19359.72|10
1621409080000|2021-05-19 07:24:40|19523.05|19403.05|19537.22|19417.22|19537.22|19417.22|19521.45|19401.45|10
1621409090000|2021-05-19 07:24:50|19543.69|19423.69|19553.29|19433.29|19553.29|19433.29|19542.96|19422.96|10
1621409100000|2021-05-19 07:25:00|19557.55|19437.55|19561.38|19441.38|19563.14|19443.14|19557.55|19437.55|10
1621409110000|2021-05-19 07:25:10|19561.55|19441.55|19545.07|19425.07|19561.55|19441.55|19545.07|19425.07|10
1621409120000|2021-05-19 07:25:20|19534.67|19414.67|19518.23|19398.23|19534.67|19414.67|19518.03|19398.03|10
1621409130000|2021-05-19 07:25:30|19519.86|19399.86|19514.91|19394.91|19522|19402|19514.91|19394.91|10
1621409140000|2021-05-19 07:25:40|19513.12|19393.12|19517.63|19397.63|19519.31|19399.31|19513.12|19393.12|10
1621409150000|2021-05-19 07:25:50|19517.17|19397.17|19505.67|19385.67|19517.17|19397.17|19505.18|19385.18|10
1621409160000|2021-05-19 07:26:00|19506.14|19386.14|19485.71|19365.71|19506.14|19386.14|19485.71|19365.71|10
1621409170000|2021-05-19 07:26:10|19485.75|19365.75|19485.69|19365.69|19487.05|19367.05|19482.05|19362.05|10
1621409180000|2021-05-19 07:26:20|19488.06|19368.06|19491.92|19371.92|19491.92|19371.92|19484.21|19364.21|10
1621409190000|2021-05-19 07:26:30|19489.16|19369.16|19480.85|19360.85|19489.16|19369.16|19480.85|19360.85|10
1621409200000|2021-05-19 07:26:40|19482.63|19362.63|19474.42|19354.42|19482.63|19362.63|19470.97|19350.97|10
1621409210000|2021-05-19 07:26:50|19473.83|19353.83|19484.76|19364.76|19484.76|19364.76|19470.2|19350.2|10
1621409220000|2021-05-19 07:27:00|19490.4|19370.4|19512.69|19392.69|19512.69|19392.69|19490.4|19370.4|10
1621409230000|2021-05-19 07:27:10|19515.14|19395.14|19499.52|19379.52|19522.33|19402.33|19499.52|19379.52|10
1621409240000|2021-05-19 07:27:20|19495.1|19375.1|19477.01|19357.01|19495.1|19375.1|19477.01|19357.01|10
1621409250000|2021-05-19 07:27:30|19478.71|19358.71|19494.12|19374.12|19494.12|19374.12|19478.71|19358.71|10
1621409260000|2021-05-19 07:27:40|19498.35|19378.35|19502.91|19382.91|19502.91|19382.91|19498.35|19378.35|10
1621409270000|2021-05-19 07:27:50|19501.59|19381.59|19511.44|19391.44|19512.45|19392.45|19500.96|19380.96|10
1621409280000|2021-05-19 07:28:00|19510.6|19390.6|19515.9|19395.9|19515.9|19395.9|19509.95|19389.95|10
1621409290000|2021-05-19 07:28:10|19518.82|19398.82|19527.49|19407.49|19527.49|19407.49|19518.82|19398.82|10
1621409300000|2021-05-19 07:28:20|19530.88|19410.88|19545.66|19425.66|19545.66|19425.66|19530.88|19410.88|10
1621409310000|2021-05-19 07:28:30|19546.67|19426.67|19569.84|19449.84|19569.84|19449.84|19546.67|19426.67|10
1621409320000|2021-05-19 07:28:40|19573.18|19453.18|19581.9|19461.9|19581.9|19461.9|19572.14|19452.14|10
1621409330000|2021-05-19 07:28:50|19585.96|19465.96|19591.88|19471.88|19592.85|19472.85|19585.62|19465.62|10
1621409340000|2021-05-19 07:29:00|19591.02|19471.02|19600.88|19480.88|19601.11|19481.11|19587.22|19467.22|9
1621409350000|2021-05-19 07:29:10|19604.51|19484.51|19606.82|19486.82|19607.26|19487.26|19602.98|19482.98|10
1621409360000|2021-05-19 07:29:20|19608|19488|19613.59|19493.59|19614.35|19494.35|19608|19488|10
1621409370000|2021-05-19 07:29:30|19611.01|19491.01|19615.31|19495.31|19616.51|19496.51|19611.01|19491.01|10
1621409380000|2021-05-19 07:29:40|19615.03|19495.03|19636.16|19516.16|19636.16|19516.16|19615.03|19495.03|10
1621409390000|2021-05-19 07:29:50|19636.02|19516.02|19641.32|19521.32|19642.24|19522.24|19636.02|19516.02|10
1621409400000|2021-05-19 07:30:00|19641.96|19521.96|19635.8|19515.8|19641.96|19521.96|19633.32|19513.32|10
1621409410000|2021-05-19 07:30:10|19634.1|19514.1|19641.34|19521.34|19641.34|19521.34|19634.1|19514.1|10
1621409420000|2021-05-19 07:30:20|19646.77|19526.77|19670.06|19550.06|19670.06|19550.06|19646.45|19526.45|10
1621409430000|2021-05-19 07:30:30|19670.15|19550.15|19692.12|19572.12|19692.12|19572.12|19669.71|19549.71|10
1621409440000|2021-05-19 07:30:40|19686.96|19566.96|19689.6|19569.6|19689.6|19569.6|19683.4|19563.4|10
1621409450000|2021-05-19 07:30:50|19692.38|19572.38|19707.25|19587.25|19707.25|19587.25|19692.38|19572.38|10
1621409460000|2021-05-19 07:31:00|19710.24|19590.24|19712.24|19592.24|19712.24|19592.24|19708.63|19588.63|10
1621409470000|2021-05-19 07:31:10|19713.3|19593.3|19711.13|19591.13|19713.96|19593.96|19710.5|19590.5|10
1621409480000|2021-05-19 07:31:20|19711.89|19591.89|19709.68|19589.68|19714.87|19594.87|19709.68|19589.68|10
1621409490000|2021-05-19 07:31:30|19708.38|19588.38|19703.1|19583.1|19710.73|19590.73|19703.1|19583.1|10
1621409500000|2021-05-19 07:31:40|19685.76|19565.76|19676.88|19556.88|19685.76|19565.76|19673.84|19553.84|10
1621409510000|2021-05-19 07:31:50|19675.44|19555.44|19660.44|19540.44|19675.44|19555.44|19660.44|19540.44|10
1621409520000|2021-05-19 07:32:00|19662.59|19542.59|19654.22|19534.22|19663.1|19543.1|19653.83|19533.83|10
1621409530000|2021-05-19 07:32:10|19654.48|19534.48|19648.49|19528.49|19654.48|19534.48|19647.82|19527.82|10
1621409540000|2021-05-19 07:32:20|19648.24|19528.24|19646.5|19526.5|19648.24|19528.24|19644.38|19524.38|10
1621409550000|2021-05-19 07:32:30|19647.93|19527.93|19655.18|19535.18|19655.18|19535.18|19646.95|19526.95|10
1621409560000|2021-05-19 07:32:40|19655.25|19535.25|19649.76|19529.76|19655.25|19535.25|19648.82|19528.82|10
1621409570000|2021-05-19 07:32:50|19650.91|19530.91|19649.09|19529.09|19651.84|19531.84|19648.63|19528.63|10
1621409580000|2021-05-19 07:33:00|19649.58|19529.58|19650.24|19530.24|19651.51|19531.51|19648.23|19528.23|10
1621409590000|2021-05-19 07:33:10|19647.8|19527.8|19636.05|19516.05|19648.18|19528.18|19636.05|19516.05|10
1621409600000|2021-05-19 07:33:20|19631.6|19511.6|19600.91|19480.91|19631.6|19511.6|19600.91|19480.91|10
1621409610000|2021-05-19 07:33:30|19597.41|19477.41|19584.82|19464.82|19597.41|19477.41|19584.82|19464.82|10
1621409620000|2021-05-19 07:33:40|19584.71|19464.71|19585.81|19465.81|19585.81|19465.81|19581.12|19461.12|10
1621409630000|2021-05-19 07:33:50|19589.2|19469.2|19591.62|19471.62|19591.62|19471.62|19587.1|19467.1|10
1621409640000|2021-05-19 07:34:00|19591.53|19471.53|19568.65|19448.65|19592.28|19472.28|19567.72|19447.72|10
1621409650000|2021-05-19 07:34:10|19562.27|19442.27|19549.97|19429.97|19562.27|19442.27|19549.65|19429.65|10
1621409660000|2021-05-19 07:34:20|19549.75|19429.75|19545.44|19425.44|19552.63|19432.63|19545.44|19425.44|10
1621409670000|2021-05-19 07:34:30|19542.84|19422.84|19543.35|19423.35|19544.85|19424.85|19541.46|19421.46|10
1621409680000|2021-05-19 07:34:40|19544.63|19424.63|19544.56|19424.56|19546.27|19426.27|19544.53|19424.53|10
1621409690000|2021-05-19 07:34:50|19546.09|19426.09|19549.24|19429.24|19549.24|19429.24|19545.86|19425.86|10
1621409700000|2021-05-19 07:35:00|19551.77|19431.77|19543.98|19423.98|19552.72|19432.72|19543.98|19423.98|10
1621409710000|2021-05-19 07:35:10|19542.27|19422.27|19527.87|19407.87|19542.27|19422.27|19527.87|19407.87|10
1621409720000|2021-05-19 07:35:20|19528.02|19408.02|19528.71|19408.71|19530.31|19410.31|19526.44|19406.44|10
1621409730000|2021-05-19 07:35:30|19530.08|19410.08|19529.46|19409.46|19532.19|19412.19|19528.97|19408.97|10
1621409740000|2021-05-19 07:35:40|19531.01|19411.01|19544.14|19424.14|19544.14|19424.14|19529.94|19409.94|10
1621409750000|2021-05-19 07:35:50|19550.91|19430.91|19572.83|19452.83|19572.83|19452.83|19550.91|19430.91|10
1621409760000|2021-05-19 07:36:00|19572.82|19452.82|19600.77|19480.77|19600.77|19480.77|19572.82|19452.82|10
1621409770000|2021-05-19 07:36:10|19610.71|19490.71|19634.01|19514.01|19636.3|19516.3|19610.71|19490.71|10
1621409780000|2021-05-19 07:36:20|19644.12|19524.12|19671.93|19551.93|19671.93|19551.93|19644.12|19524.12|10
1621409790000|2021-05-19 07:36:30|19683.39|19563.39|19697.69|19577.69|19697.69|19577.69|19683.39|19563.39|10
1621409800000|2021-05-19 07:36:40|19693.35|19573.35|19687.35|19567.35|19694.34|19574.34|19685.69|19565.69|10
1621409810000|2021-05-19 07:36:50|19688.04|19568.04|19693.8|19573.8|19693.8|19573.8|19688.04|19568.04|10
1621409820000|2021-05-19 07:37:00|19694.45|19574.45|19689.68|19569.68|19697.23|19577.23|19689.68|19569.68|10
1621409830000|2021-05-19 07:37:10|19688.67|19568.67|19687.71|19567.71|19688.67|19568.67|19685.53|19565.53|10
1621409840000|2021-05-19 07:37:20|19688.95|19568.95|19704.03|19584.03|19704.08|19584.08|19688.95|19568.95|10
1621409850000|2021-05-19 07:37:30|19702.83|19582.83|19742.74|19622.74|19742.74|19622.74|19702.83|19582.83|10
1621409860000|2021-05-19 07:37:40|19745.8|19625.8|19747.21|19627.21|19749.57|19629.57|19743.98|19623.98|10
1621409870000|2021-05-19 07:37:50|19754.56|19634.56|19756.19|19636.19|19760.69|19640.69|19754.56|19634.56|10
1621409880000|2021-05-19 07:38:00|19754.88|19634.88|19758.15|19638.15|19759.4|19639.4|19754.88|19634.88|9
1621409890000|2021-05-19 07:38:10|19759.4|19639.4|19777.23|19657.23|19777.23|19657.23|19759.4|19639.4|10
1621409900000|2021-05-19 07:38:20|19776.87|19656.87|19763.26|19643.26|19776.87|19656.87|19763.26|19643.26|10
1621409910000|2021-05-19 07:38:30|19764.15|19644.15|19748.31|19628.31|19764.15|19644.15|19748.31|19628.31|10
1621409920000|2021-05-19 07:38:40|19739.41|19619.41|19726.41|19606.41|19739.41|19619.41|19723.15|19603.15|10
1621409930000|2021-05-19 07:38:50|19726.8|19606.8|19733.53|19613.53|19733.53|19613.53|19726.8|19606.8|10
1621409940000|2021-05-19 07:39:00|19734.06|19614.06|19738.32|19618.32|19739.81|19619.81|19734.01|19614.01|10
1621409950000|2021-05-19 07:39:10|19741.45|19621.45|19753.99|19633.99|19753.99|19633.99|19741.45|19621.45|10
1621409960000|2021-05-19 07:39:20|19754.62|19634.62|19759.18|19639.18|19759.18|19639.18|19754.62|19634.62|10
1621409970000|2021-05-19 07:39:30|19758.54|19638.54|19753.54|19633.54|19761.19|19641.19|19753.54|19633.54|10
1621409980000|2021-05-19 07:39:40|19753.12|19633.12|19743.8|19623.8|19753.12|19633.12|19743.8|19623.8|10
1621409990000|2021-05-19 07:39:50|19744.15|19624.15|19744.43|19624.43|19746.33|19626.33|19743.38|19623.38|10
1621410000000|2021-05-19 07:40:00|19747.66|19627.66|19749.85|19629.85|19749.85|19629.85|19746.94|19626.94|10
1621410010000|2021-05-19 07:40:10|19746.47|19626.47|19741.75|19621.75|19746.47|19626.47|19741.75|19621.75|10
1621410020000|2021-05-19 07:40:20|19739.35|19619.35|19739.84|19619.84|19740.17|19620.17|19737.55|19617.55|10
1621410030000|2021-05-19 07:40:30|19739.48|19619.48|19741.59|19621.59|19742.57|19622.57|19739.48|19619.48|10
1621410040000|2021-05-19 07:40:40|19741.86|19621.86|19752.3|19632.3|19752.8|19632.8|19741.86|19621.86|10
1621410050000|2021-05-19 07:40:50|19752.61|19632.61|19766.75|19646.75|19766.75|19646.75|19752.61|19632.61|10
1621410060000|2021-05-19 07:41:00|19762.31|19642.31|19775.98|19655.98|19775.98|19655.98|19760.92|19640.92|10
1621410070000|2021-05-19 07:41:10|19779.6|19659.6|19794.02|19674.02|19797.31|19677.31|19779.6|19659.6|10
1621410080000|2021-05-19 07:41:20|19790.2|19670.2|19851.13|19731.13|19851.13|19731.13|19790.2|19670.2|10
1621410090000|2021-05-19 07:41:30|19854.94|19734.94|19863.17|19743.17|19866.21|19746.21|19854.78|19734.78|10
1621410100000|2021-05-19 07:41:40|19865.13|19745.13|19874.22|19754.22|19874.22|19754.22|19865.13|19745.13|10
1621410110000|2021-05-19 07:41:50|19876.29|19756.29|19875.3|19755.3|19881.21|19761.21|19874.76|19754.76|10
1621410120000|2021-05-19 07:42:00|19876.02|19756.02|19876|19756|19876.41|19756.41|19874.44|19754.44|10
1621410130000|2021-05-19 07:42:10|19882.54|19762.54|19899.04|19779.04|19899.04|19779.04|19882.54|19762.54|10
1621410140000|2021-05-19 07:42:20|19905.71|19785.71|19955.27|19835.27|19955.27|19835.27|19905.71|19785.71|10
1621410150000|2021-05-19 07:42:30|19956.81|19836.81|19958.1|19838.1|19966.45|19846.45|19956.81|19836.81|10
1621410160000|2021-05-19 07:42:40|19957.83|19837.83|19949.96|19829.96|19957.83|19837.83|19948.78|19828.78|10
1621410170000|2021-05-19 07:42:50|19948.62|19828.62|19945.18|19825.18|19948.62|19828.62|19944.27|19824.27|10
1621410180000|2021-05-19 07:43:00|19947|19827|19948.96|19828.96|19954.65|19834.65|19947|19827|10
1621410190000|2021-05-19 07:43:10|19943.54|19823.54|19922.07|19802.07|19943.54|19823.54|19920.68|19800.68|10
1621410200000|2021-05-19 07:43:20|19919.86|19799.86|19941.05|19821.05|19941.05|19821.05|19917.97|19797.97|10
1621410210000|2021-05-19 07:43:30|19943.23|19823.23|19974.76|19854.76|19974.76|19854.76|19943.23|19823.23|10
1621410220000|2021-05-19 07:43:40|19975.31|19855.31|19993.35|19873.35|19995.62|19875.62|19975.31|19855.31|10
1621410230000|2021-05-19 07:43:50|19996.48|19876.48|20001.18|19881.18|20002.69|19882.69|19996.48|19876.48|10
1621410240000|2021-05-19 07:44:00|20001.65|19881.65|19986.55|19866.55|20002.09|19882.09|19986.55|19866.55|10
1621410250000|2021-05-19 07:44:10|19983.95|19863.95|19997.41|19877.41|19997.41|19877.41|19980.96|19860.96|10
1621410260000|2021-05-19 07:44:20|19997.48|19877.48|20003.99|19883.99|20003.99|19883.99|19997.48|19877.48|10
1621410270000|2021-05-19 07:44:30|20005.54|19885.54|20001.81|19881.81|20005.85|19885.85|20001.81|19881.81|10
1621410280000|2021-05-19 07:44:40|19998.75|19878.75|19989.5|19869.5|19998.75|19878.75|19989.1|19869.1|10
1621410290000|2021-05-19 07:44:50|19990.47|19870.47|19993.66|19873.66|19994.98|19874.98|19990.46|19870.46|9
1621410300000|2021-05-19 07:45:00|19991.96|19871.96|20004.81|19884.81|20009.29|19889.29|19991.96|19871.96|10
1621410310000|2021-05-19 07:45:10|20005.5|19885.5|20012.76|19892.76|20016.47|19896.47|20004.47|19884.47|10
1621410320000|2021-05-19 07:45:20|20013.02|19893.02|20038.18|19918.18|20038.18|19918.18|20013.02|19893.02|10
1621410330000|2021-05-19 07:45:30|20047.82|19927.82|20058.05|19938.05|20058.05|19938.05|20046.38|19926.38|10
1621410340000|2021-05-19 07:45:40|20059.99|19939.99|20069.95|19949.95|20071.39|19951.39|20059.99|19939.99|10
1621410350000|2021-05-19 07:45:50|20072.59|19952.59|20107.61|19987.61|20107.61|19987.61|20072.59|19952.59|10
1621410360000|2021-05-19 07:46:00|20106.82|19986.82|20110.69|19990.69|20114.55|19994.55|20106.82|19986.82|10
1621410370000|2021-05-19 07:46:10|20122.33|20002.33|20127.63|20007.63|20135.03|20015.03|20122.33|20002.33|10
1621410380000|2021-05-19 07:46:20|20127.04|20007.04|20131.41|20011.41|20131.41|20011.41|20127.04|20007.04|10
1621410390000|2021-05-19 07:46:30|20125.02|20005.02|20101.13|19981.13|20125.02|20005.02|20101.13|19981.13|10
1621410400000|2021-05-19 07:46:40|20090.54|19970.54|20080.1|19960.1|20090.54|19970.54|20077.71|19957.71|10
1621410410000|2021-05-19 07:46:50|20077.25|19957.25|20065.75|19945.75|20077.25|19957.25|20065.51|19945.51|10
1621410420000|2021-05-19 07:47:00|20066.33|19946.33|20044.46|19924.46|20068.66|19948.66|20044.46|19924.46|10
1621410430000|2021-05-19 07:47:10|20044.35|19924.35|20037.06|19917.06|20044.35|19924.35|20037.06|19917.06|10
1621410440000|2021-05-19 07:47:20|20035.91|19915.91|20041.14|19921.14|20042.07|19922.07|20035.91|19915.91|10
1621410450000|2021-05-19 07:47:30|20041.73|19921.73|20031.63|19911.63|20042.65|19922.65|20030.73|19910.73|10
1621410460000|2021-05-19 07:47:40|20029.41|19909.41|20012.27|19892.27|20029.41|19909.41|20012.27|19892.27|10
1621410470000|2021-05-19 07:47:50|20012.6|19892.6|20012.91|19892.91|20015.12|19895.12|20007.73|19887.73|10
1621410480000|2021-05-19 07:48:00|20012.89|19892.89|20039.77|19919.77|20040.49|19920.49|20012.68|19892.68|10
1621410490000|2021-05-19 07:48:10|20038.25|19918.25|20043.07|19923.07|20043.07|19923.07|20037.51|19917.51|9
1621410500000|2021-05-19 07:48:20|20043.01|19923.01|20029.62|19909.62|20043.01|19923.01|20028.04|19908.04|10
1621410510000|2021-05-19 07:48:30|20021.83|19901.83|20022.99|19902.99|20023.17|19903.17|20019.31|19899.31|10
1621410520000|2021-05-19 07:48:40|20022.58|19902.58|20017.69|19897.69|20023.41|19903.41|20017.08|19897.08|10
1621410530000|2021-05-19 07:48:50|20015.66|19895.66|20011.45|19891.45|20015.66|19895.66|20008.41|19888.41|10
1621410540000|2021-05-19 07:49:00|20014.43|19894.43|20029.67|19909.67|20030|19910|20014.43|19894.43|10
1621410550000|2021-05-19 07:49:10|20031.54|19911.54|20038.17|19918.17|20038.17|19918.17|20031.54|19911.54|10
1621410560000|2021-05-19 07:49:20|20040.54|19920.54|20042.18|19922.18|20048.46|19928.46|20039.97|19919.97|9
1621410570000|2021-05-19 07:49:30|20041.4|19921.4|20041.15|19921.15|20043.13|19923.13|20039.66|19919.66|10
1621410580000|2021-05-19 07:49:40|20040.47|19920.47|20035.93|19915.93|20042.89|19922.89|20035.93|19915.93|9
1621410590000|2021-05-19 07:49:50|20037.58|19917.58|20031.31|19911.31|20037.85|19917.85|20031.16|19911.16|10
1621410600000|2021-05-19 07:50:00|20032.25|19912.25|20024.71|19904.71|20032.54|19912.54|20023.08|19903.08|10
1621410610000|2021-05-19 07:50:10|20027.02|19907.02|20019.22|19899.22|20028.19|19908.19|20019.22|19899.22|10
1621410620000|2021-05-19 07:50:20|20020.96|19900.96|20022.06|19902.06|20026.18|19906.18|20020.96|19900.96|10
1621410630000|2021-05-19 07:50:30|20019.46|19899.46|20001.41|19881.41|20019.46|19899.46|20001.41|19881.41|10
1621410640000|2021-05-19 07:50:40|19999.68|19879.68|19976|19856|19999.68|19879.68|19976|19856|10
1621410650000|2021-05-19 07:50:50|19970.62|19850.62|19964.32|19844.32|19970.62|19850.62|19955.73|19835.73|10
1621410660000|2021-05-19 07:51:00|19963.14|19843.14|19954.35|19834.35|19965.13|19845.13|19953.54|19833.54|10
1621410670000|2021-05-19 07:51:10|19952.78|19832.78|19958.44|19838.44|19959.42|19839.42|19950.73|19830.73|10
1621410680000|2021-05-19 07:51:20|19960.1|19840.1|19981.19|19861.19|19984.05|19864.05|19960.1|19840.1|10
1621410690000|2021-05-19 07:51:30|19980.21|19860.21|19987.74|19867.74|19989.93|19869.93|19980.21|19860.21|10
1621410700000|2021-05-19 07:51:40|19987.65|19867.65|19992.27|19872.27|19995.58|19875.58|19987.65|19867.65|10
1621410710000|2021-05-19 07:51:50|19992.58|19872.58|19989.63|19869.63|19992.58|19872.58|19984.34|19864.34|10
1621410720000|2021-05-19 07:52:00|19990.08|19870.08|19996.74|19876.74|19998.35|19878.35|19990.08|19870.08|10
1621410730000|2021-05-19 07:52:10|19996.48|19876.48|19993.42|19873.42|19997.01|19877.01|19992.97|19872.97|10
1621410740000|2021-05-19 07:52:20|19992.51|19872.51|19983.82|19863.82|19992.51|19872.51|19981.43|19861.43|10
1621410750000|2021-05-19 07:52:30|19984|19864|20015.31|19895.31|20015.31|19895.31|19984|19864|10
1621410760000|2021-05-19 07:52:40|20013.1|19893.1|20014.97|19894.97|20014.97|19894.97|20012.27|19892.27|10
1621410770000|2021-05-19 07:52:50|20013|19893|20022.64|19902.64|20022.79|19902.79|20013|19893|10
1621410780000|2021-05-19 07:53:00|20022.5|19902.5|20024.98|19904.98|20026.87|19906.87|20021.65|19901.65|10
1621410790000|2021-05-19 07:53:10|20024.48|19904.48|20024.04|19904.04|20026.25|19906.25|20023.34|19903.34|10
1621410800000|2021-05-19 07:53:20|20022.49|19902.49|20028.8|19908.8|20031.39|19911.39|20022.49|19902.49|10
1621410810000|2021-05-19 07:53:30|20028.4|19908.4|20035.46|19915.46|20035.46|19915.46|20027.64|19907.64|10
1621410820000|2021-05-19 07:53:40|20033.55|19913.55|20058.03|19938.03|20058.03|19938.03|20033.55|19913.55|10
1621410830000|2021-05-19 07:53:50|20058.54|19938.54|20081.82|19961.82|20081.82|19961.82|20058.54|19938.54|10
1621410840000|2021-05-19 07:54:00|20081.94|19961.94|20084.18|19964.18|20086.03|19966.03|20081.94|19961.94|10
1621410850000|2021-05-19 07:54:10|20085.36|19965.36|20090.41|19970.41|20091.09|19971.09|20082.72|19962.72|10
1621410860000|2021-05-19 07:54:20|20090.57|19970.57|20075.82|19955.82|20093.59|19973.59|20075.82|19955.82|10
1621410870000|2021-05-19 07:54:30|20074.48|19954.48|20062.22|19942.22|20074.48|19954.48|20062.22|19942.22|10
1621410880000|2021-05-19 07:54:40|20058.89|19938.89|20069.78|19949.78|20069.78|19949.78|20058.89|19938.89|10
1621410890000|2021-05-19 07:54:50|20069.75|19949.75|20082.76|19962.76|20082.76|19962.76|20069.55|19949.55|10
1621410900000|2021-05-19 07:55:00|20083.76|19963.76|20084.02|19964.02|20088.16|19968.16|20083.76|19963.76|9
1621410910000|2021-05-19 07:55:10|20084.19|19964.19|20073.07|19953.07|20084.19|19964.19|20073.07|19953.07|10
1621410920000|2021-05-19 07:55:20|20071.72|19951.72|20071.86|19951.86|20072.85|19952.85|20071.02|19951.02|10
1621410930000|2021-05-19 07:55:30|20071.32|19951.32|20053.08|19933.08|20071.32|19951.32|20052.89|19932.89|10
1621410940000|2021-05-19 07:55:40|20050.76|19930.76|20048.78|19928.78|20050.76|19930.76|20042.41|19922.41|10
1621410950000|2021-05-19 07:55:50|20049.23|19929.23|20051.15|19931.15|20060.45|19940.45|20049.23|19929.23|10
1621410960000|2021-05-19 07:56:00|20050.95|19930.95|20038.19|19918.19|20050.95|19930.95|20036.8|19916.8|10
1621410970000|2021-05-19 07:56:10|20037.15|19917.15|20057.01|19937.01|20057.01|19937.01|20037.15|19917.15|10
1621410980000|2021-05-19 07:56:20|20056.74|19936.74|20054.8|19934.8|20057.05|19937.05|20054.8|19934.8|10
1621410990000|2021-05-19 07:56:30|20054.26|19934.26|20040.33|19920.33|20054.26|19934.26|20040.33|19920.33|10
1621411000000|2021-05-19 07:56:40|20037.99|19917.99|20041.46|19921.46|20042.63|19922.63|20036.47|19916.47|10
1621411010000|2021-05-19 07:56:50|20042.34|19922.34|20043.55|19923.55|20045.46|19925.46|20042.34|19922.34|10
1621411020000|2021-05-19 07:57:00|20045.71|19925.71|20050.05|19930.05|20050.05|19930.05|20044.77|19924.77|10
1621411030000|2021-05-19 07:57:10|20050.62|19930.62|20057.27|19937.27|20057.27|19937.27|20048.84|19928.84|10
1621411040000|2021-05-19 07:57:20|20055.87|19935.87|20051.58|19931.58|20056.55|19936.55|20051|19931|10
1621411050000|2021-05-19 07:57:30|20050.71|19930.71|20060.93|19940.93|20061.35|19941.35|20050.71|19930.71|10
1621411060000|2021-05-19 07:57:40|20060.68|19940.68|20058.92|19938.92|20066.03|19946.03|20058.85|19938.85|10
1621411070000|2021-05-19 07:57:50|20058.37|19938.37|20058.04|19938.04|20058.5|19938.5|20053.6|19933.6|10
1621411080000|2021-05-19 07:58:00|20057.2|19937.2|20057.96|19937.96|20060.34|19940.34|20056.56|19936.56|10
1621411090000|2021-05-19 07:58:10|20057.03|19937.03|20064.45|19944.45|20064.47|19944.47|20057.03|19937.03|10
1621411100000|2021-05-19 07:58:20|20064.75|19944.75|20070.52|19950.52|20070.63|19950.63|20064.75|19944.75|10
1621411110000|2021-05-19 07:58:30|20073.5|19953.5|20076.11|19956.11|20078.12|19958.12|20073.5|19953.5|10
1621411120000|2021-05-19 07:58:40|20074.14|19954.14|20073.18|19953.18|20074.14|19954.14|20067.93|19947.93|10
1621411130000|2021-05-19 07:58:50|20074.63|19954.63|20071.5|19951.5|20074.83|19954.83|20071.5|19951.5|10
1621411140000|2021-05-19 07:59:00|20072.26|19952.26|20072.09|19952.09|20072.26|19952.26|20067.22|19947.22|10
1621411150000|2021-05-19 07:59:10|20072.02|19952.02|20071.38|19951.38|20075.98|19955.98|20071.38|19951.38|10
1621411160000|2021-05-19 07:59:20|20070.16|19950.16|20077.48|19957.48|20077.48|19957.48|20062.78|19942.78|10
1621411170000|2021-05-19 07:59:30|20079.57|19959.57|20093.22|19973.22|20093.85|19973.85|20079.57|19959.57|10
1621411180000|2021-05-19 07:59:40|20092.94|19972.94|20092.53|19972.53|20092.94|19972.94|20090.55|19970.55|10
1621411190000|2021-05-19 07:59:50|20093.42|19973.42|20087.63|19967.63|20093.42|19973.42|20086.8|19966.8|10
1621411200000|2021-05-19 08:00:00|20088.22|19968.22|20070.09|19950.09|20088.22|19968.22|20070.09|19950.09|10
1621411210000|2021-05-19 08:00:10|20071.28|19951.28|20067.06|19947.06|20071.28|19951.28|20066.71|19946.71|10
1621411220000|2021-05-19 08:00:20|20068.54|19948.54|20053.8|19933.8|20068.54|19948.54|20053.8|19933.8|10
1621411230000|2021-05-19 08:00:30|20052.58|19932.58|20040.44|19920.44|20052.58|19932.58|20040.44|19920.44|10
1621411240000|2021-05-19 08:00:40|20039.47|19919.47|20023.68|19903.68|20039.47|19919.47|20023.68|19903.68|10
1621411250000|2021-05-19 08:00:50|20025.74|19905.74|20024|19904|20025.74|19905.74|20021.15|19901.15|10
1621411260000|2021-05-19 08:01:00|20021.68|19901.68|20026.09|19906.09|20026.09|19906.09|20021.68|19901.68|10
1621411270000|2021-05-19 08:01:10|20025.33|19905.33|20028.54|19908.54|20029.42|19909.42|20025.33|19905.33|10
1621411280000|2021-05-19 08:01:20|20028.07|19908.07|20032.69|19912.69|20032.69|19912.69|20028.07|19908.07|10
1621411290000|2021-05-19 08:01:30|20033.38|19913.38|20019.35|19899.35|20033.7|19913.7|20019.35|19899.35|10
1621411300000|2021-05-19 08:01:40|20019.61|19899.61|19992.34|19872.34|20019.61|19899.61|19992.34|19872.34|10
1621411310000|2021-05-19 08:01:50|19990.38|19870.38|20002.5|19882.5|20002.77|19882.77|19989.83|19869.83|10
1621411320000|2021-05-19 08:02:00|20002.91|19882.91|19989.35|19869.35|20004.67|19884.67|19989.08|19869.08|10
1621411330000|2021-05-19 08:02:10|19991.76|19871.76|19982.72|19862.72|19991.76|19871.76|19982.72|19862.72|10
1621411340000|2021-05-19 08:02:20|19981.86|19861.86|19970.95|19850.95|19983.4|19863.4|19970.95|19850.95|10
1621411350000|2021-05-19 08:02:30|19971.15|19851.15|19969.34|19849.34|19973.25|19853.25|19964.2|19844.2|10
1621411360000|2021-05-19 08:02:40|19969.49|19849.49|19964.57|19844.57|19969.49|19849.49|19963.09|19843.09|10
1621411370000|2021-05-19 08:02:50|19962.34|19842.34|19947.61|19827.61|19962.34|19842.34|19947.61|19827.61|10
1621411380000|2021-05-19 08:03:00|19947.08|19827.08|19939.56|19819.56|19951.84|19831.84|19939.27|19819.27|10
1621411390000|2021-05-19 08:03:10|19938.94|19818.94|19940.41|19820.41|19944.89|19824.89|19938.94|19818.94|10
1621411400000|2021-05-19 08:03:20|19937.62|19817.62|19943.39|19823.39|19944.08|19824.08|19937.62|19817.62|10
1621411410000|2021-05-19 08:03:30|19942.82|19822.82|19953.64|19833.64|19953.64|19833.64|19941.05|19821.05|10
1621411420000|2021-05-19 08:03:40|19958.9|19838.9|19974.55|19854.55|19974.55|19854.55|19958.9|19838.9|10
1621411430000|2021-05-19 08:03:50|19973.99|19853.99|19995.94|19875.94|19995.94|19875.94|19973.99|19853.99|10
1621411440000|2021-05-19 08:04:00|19999.18|19879.18|20034.4|19914.4|20034.4|19914.4|19999.18|19879.18|10
1621411450000|2021-05-19 08:04:10|20037.48|19917.48|20054.51|19934.51|20058.96|19938.96|20037.48|19917.48|10
1621411460000|2021-05-19 08:04:20|20055.44|19935.44|20036.81|19916.81|20055.44|19935.44|20036.81|19916.81|10
1621411470000|2021-05-19 08:04:30|20034.77|19914.77|20029.52|19909.52|20034.77|19914.77|20027.43|19907.43|10
1621411480000|2021-05-19 08:04:40|20030.09|19910.09|20025.32|19905.32|20030.26|19910.26|20023.35|19903.35|10
1621411490000|2021-05-19 08:04:50|20035.29|19915.29|20023.67|19903.67|20035.45|19915.45|20023.67|19903.67|10
1621411500000|2021-05-19 08:05:00|20022.53|19902.53|20021.64|19901.64|20022.64|19902.64|20017.64|19897.64|10
1621411510000|2021-05-19 08:05:10|20021.81|19901.81|20017.9|19897.9|20026.42|19906.42|20017.9|19897.9|10
1621411520000|2021-05-19 08:05:20|20016.88|19896.88|20018.22|19898.22|20018.43|19898.43|20015.83|19895.83|10
1621411530000|2021-05-19 08:05:30|20015.9|19895.9|20004.23|19884.23|20015.9|19895.9|20001.49|19881.49|10
1621411540000|2021-05-19 08:05:40|20004.19|19884.19|20005.88|19885.88|20007.23|19887.23|20003.97|19883.97|10
1621411550000|2021-05-19 08:05:50|20006.23|19886.23|19999.12|19879.12|20006.23|19886.23|19999.12|19879.12|10
1621411560000|2021-05-19 08:06:00|19998.52|19878.52|19985.56|19865.56|19998.52|19878.52|19984.71|19864.71|10
1621411570000|2021-05-19 08:06:10|19985.6|19865.6|19965.48|19845.48|19985.6|19865.6|19965.48|19845.48|10
1621411580000|2021-05-19 08:06:20|19966.78|19846.78|19968.89|19848.89|19970.19|19850.19|19964.14|19844.14|10
1621411590000|2021-05-19 08:06:30|19969.67|19849.67|19959.72|19839.72|19970.04|19850.04|19959.72|19839.72|10
1621411600000|2021-05-19 08:06:40|19959.78|19839.78|19958.69|19838.69|19959.79|19839.79|19958.24|19838.24|10
1621411610000|2021-05-19 08:06:50|19956.28|19836.28|19950.27|19830.27|19956.28|19836.28|19949.27|19829.27|10
1621411620000|2021-05-19 08:07:00|19952.19|19832.19|19937.93|19817.93|19952.98|19832.98|19937.93|19817.93|10
1621411630000|2021-05-19 08:07:10|19937.79|19817.79|19917.63|19797.63|19937.79|19817.79|19917.63|19797.63|10
1621411640000|2021-05-19 08:07:20|19916.06|19796.06|19912.32|19792.32|19918.9|19798.9|19912.32|19792.32|10
1621411650000|2021-05-19 08:07:30|19911.72|19791.72|19900.63|19780.63|19911.72|19791.72|19899.37|19779.37|10
1621411660000|2021-05-19 08:07:40|19898.15|19778.15|19907.48|19787.48|19908.34|19788.34|19898.15|19778.15|10
1621411670000|2021-05-19 08:07:50|19907.72|19787.72|19923.37|19803.37|19923.37|19803.37|19907.72|19787.72|10
1621411680000|2021-05-19 08:08:00|19924.16|19804.16|19918.45|19798.45|19927.7|19807.7|19917.05|19797.05|10
1621411690000|2021-05-19 08:08:10|19917.86|19797.86|19924.76|19804.76|19924.76|19804.76|19914.6|19794.6|10
1621411700000|2021-05-19 08:08:20|19926.14|19806.14|19922.34|19802.34|19926.14|19806.14|19922.24|19802.24|10
1621411710000|2021-05-19 08:08:30|19923.4|19803.4|19917.71|19797.71|19923.4|19803.4|19917.23|19797.23|10
1621411720000|2021-05-19 08:08:40|19917.92|19797.92|19935.94|19815.94|19935.94|19815.94|19917.92|19797.92|10
1621411730000|2021-05-19 08:08:50|19936.7|19816.7|19934.92|19814.92|19941.32|19821.32|19934.92|19814.92|10
1621411740000|2021-05-19 08:09:00|19934.36|19814.36|19949.65|19829.65|19949.65|19829.65|19934.14|19814.14|10
1621411750000|2021-05-19 08:09:10|19950.59|19830.59|19958.78|19838.78|19958.78|19838.78|19950.59|19830.59|10
1621411760000|2021-05-19 08:09:20|19960.49|19840.49|19953.06|19833.06|19960.99|19840.99|19952.87|19832.87|10
1621411770000|2021-05-19 08:09:30|19952.41|19832.41|19942.28|19822.28|19952.41|19832.41|19942.28|19822.28|10
1621411780000|2021-05-19 08:09:40|19938.85|19818.85|19916.49|19796.49|19938.85|19818.85|19916.49|19796.49|10
1621411790000|2021-05-19 08:09:50|19915.94|19795.94|19908.67|19788.67|19917.09|19797.09|19908.26|19788.26|10
1621411800000|2021-05-19 08:10:00|19907.4|19787.4|19906.63|19786.63|19909.66|19789.66|19905.16|19785.16|10
1621411810000|2021-05-19 08:10:10|19903.28|19783.28|19899.16|19779.16|19904.18|19784.18|19899.16|19779.16|10
1621411820000|2021-05-19 08:10:20|19893.29|19773.29|19882.78|19762.78|19893.29|19773.29|19881.29|19761.29|10
1621411830000|2021-05-19 08:10:30|19882.39|19762.39|19875.79|19755.79|19882.52|19762.52|19875.79|19755.79|10
1621411840000|2021-05-19 08:10:40|19876.76|19756.76|19874.33|19754.33|19876.76|19756.76|19872.51|19752.51|10
1621411850000|2021-05-19 08:10:50|19871.72|19751.72|19863.75|19743.75|19871.72|19751.72|19863.18|19743.18|10
1621411860000|2021-05-19 08:11:00|19863.82|19743.82|19885.04|19765.04|19885.04|19765.04|19863.82|19743.82|10
1621411870000|2021-05-19 08:11:10|19887.75|19767.75|19900.81|19780.81|19900.81|19780.81|19887.59|19767.59|9
1621411880000|2021-05-19 08:11:20|19901|19781|19911.74|19791.74|19915.07|19795.07|19901|19781|10
1621411890000|2021-05-19 08:11:30|19912.79|19792.79|19906.18|19786.18|19912.79|19792.79|19906.18|19786.18|10
1621411900000|2021-05-19 08:11:40|19905.44|19785.44|19904.5|19784.5|19907.02|19787.02|19902.64|19782.64|10
1621411910000|2021-05-19 08:11:50|19904.67|19784.67|19909.63|19789.63|19910.14|19790.14|19904.67|19784.67|9
1621411920000|2021-05-19 08:12:00|19907.14|19787.14|19898.29|19778.29|19907.14|19787.14|19898.29|19778.29|10
1621411930000|2021-05-19 08:12:10|19897.83|19777.83|19884.49|19764.49|19897.83|19777.83|19884.49|19764.49|10
1621411940000|2021-05-19 08:12:20|19884.65|19764.65|19876.34|19756.34|19884.77|19764.77|19876.34|19756.34|10
1621411950000|2021-05-19 08:12:30|19876.76|19756.76|19872.61|19752.61|19876.76|19756.76|19872.56|19752.56|10
1621411960000|2021-05-19 08:12:40|19874.01|19754.01|19867.42|19747.42|19875.43|19755.43|19867.42|19747.42|10
1621411970000|2021-05-19 08:12:50|19864.94|19744.94|19857.05|19737.05|19864.94|19744.94|19857.05|19737.05|10
1621411980000|2021-05-19 08:13:00|19856.79|19736.79|19842.79|19722.79|19856.79|19736.79|19840.01|19720.01|10
1621411990000|2021-05-19 08:13:10|19843.34|19723.34|19860.17|19740.17|19860.17|19740.17|19841.61|19721.61|10
1621412000000|2021-05-19 08:13:20|19860.38|19740.38|19868.57|19748.57|19869.99|19749.99|19860.35|19740.35|10
1621412010000|2021-05-19 08:13:30|19866.57|19746.57|19862.19|19742.19|19868.62|19748.62|19862.19|19742.19|10
1621412020000|2021-05-19 08:13:40|19862.66|19742.66|19848|19728|19862.92|19742.92|19848|19728|10
1621412030000|2021-05-19 08:13:50|19844.41|19724.41|19832.22|19712.22|19845.41|19725.41|19832.09|19712.09|10
1621412040000|2021-05-19 08:14:00|19829.99|19709.99|19828.02|19708.02|19830.97|19710.97|19827.01|19707.01|10
1621412050000|2021-05-19 08:14:10|19826.64|19706.64|19831.17|19711.17|19835.44|19715.44|19826.64|19706.64|10
1621412060000|2021-05-19 08:14:20|19832.55|19712.55|19840.35|19720.35|19842.8|19722.8|19832.55|19712.55|10
1621412070000|2021-05-19 08:14:30|19837.7|19717.7|19850.34|19730.34|19850.34|19730.34|19837.7|19717.7|10
1621412080000|2021-05-19 08:14:40|19851.28|19731.28|19851.29|19731.29|19852.79|19732.79|19850.12|19730.12|10
1621412090000|2021-05-19 08:14:50|19851.3|19731.3|19847.94|19727.94|19851.3|19731.3|19844.57|19724.57|10
1621412100000|2021-05-19 08:15:00|19845.69|19725.69|19845.66|19725.66|19847.18|19727.18|19844.74|19724.74|10
1621412110000|2021-05-19 08:15:10|19848.56|19728.56|19861.04|19741.04|19861.04|19741.04|19848.22|19728.22|10
1621412120000|2021-05-19 08:15:20|19861.97|19741.97|19878.74|19758.74|19878.74|19758.74|19861.97|19741.97|10
1621412130000|2021-05-19 08:15:30|19886.86|19766.86|19903.01|19783.01|19903.01|19783.01|19886.86|19766.86|10
1621412140000|2021-05-19 08:15:40|19904.96|19784.96|19911.1|19791.1|19911.67|19791.67|19903.35|19783.35|9
1621412150000|2021-05-19 08:15:50|19912.03|19792.03|19903.24|19783.24|19914.79|19794.79|19903.24|19783.24|10
1621412160000|2021-05-19 08:16:00|19903.46|19783.46|19889.51|19769.51|19903.46|19783.46|19889.51|19769.51|10
1621412170000|2021-05-19 08:16:10|19887.46|19767.46|19871.16|19751.16|19887.46|19767.46|19871.16|19751.16|10
1621412180000|2021-05-19 08:16:20|19871.32|19751.32|19864.08|19744.08|19871.32|19751.32|19864.08|19744.08|10
1621412190000|2021-05-19 08:16:30|19862.02|19742.02|19843.14|19723.14|19862.02|19742.02|19843.14|19723.14|10
1621412200000|2021-05-19 08:16:40|19841.63|19721.63|19823.04|19703.04|19841.63|19721.63|19823.04|19703.04|10
1621412210000|2021-05-19 08:16:50|19821.51|19701.51|19805.79|19685.79|19821.51|19701.51|19805.14|19685.14|10
1621412220000|2021-05-19 08:17:00|19805.34|19685.34|19797.51|19677.51|19805.34|19685.34|19797.51|19677.51|10
1621412230000|2021-05-19 08:17:10|19797.81|19677.81|19787.76|19667.76|19797.81|19677.81|19787.76|19667.76|10
1621412240000|2021-05-19 08:17:20|19786.5|19666.5|19784.27|19664.27|19787.26|19667.26|19784.27|19664.27|10
1621412250000|2021-05-19 08:17:30|19784.17|19664.17|19806.94|19686.94|19806.94|19686.94|19783.8|19663.8|10
1621412260000|2021-05-19 08:17:40|19810.61|19690.61|19831.94|19711.94|19831.94|19711.94|19810.61|19690.61|9
1621412270000|2021-05-19 08:17:50|19832.97|19712.97|19824.46|19704.46|19834.03|19714.03|19824.46|19704.46|10
1621412280000|2021-05-19 08:18:00|19823.81|19703.81|19814.46|19694.46|19823.81|19703.81|19814.46|19694.46|10
1621412290000|2021-05-19 08:18:10|19814.66|19694.66|19810.03|19690.03|19814.67|19694.67|19809.74|19689.74|10
1621412300000|2021-05-19 08:18:20|19810.92|19690.92|19803.23|19683.23|19811.15|19691.15|19802.37|19682.37|9
1621412310000|2021-05-19 08:18:30|19802.39|19682.39|19797.55|19677.55|19802.39|19682.39|19796.21|19676.21|10
1621412320000|2021-05-19 08:18:40|19797.49|19677.49|19804.69|19684.69|19804.69|19684.69|19797.49|19677.49|10
1621412330000|2021-05-19 08:18:50|19802.98|19682.98|19798.08|19678.08|19802.98|19682.98|19797.04|19677.04|10
1621412340000|2021-05-19 08:19:00|19798.35|19678.35|19796.1|19676.1|19798.35|19678.35|19794.21|19674.21|10
1621412350000|2021-05-19 08:19:10|19796.86|19676.86|19783.55|19663.55|19796.86|19676.86|19783.34|19663.34|10
1621412360000|2021-05-19 08:19:20|19782.8|19662.8|19782.29|19662.29|19782.8|19662.8|19781.04|19661.04|10
1621412370000|2021-05-19 08:19:30|19782.73|19662.73|19787.6|19667.6|19787.6|19667.6|19782.12|19662.12|10
1621412380000|2021-05-19 08:19:40|19787.68|19667.68|19795.55|19675.55|19795.55|19675.55|19786.74|19666.74|10
1621412390000|2021-05-19 08:19:50|19796.21|19676.21|19799.94|19679.94|19801.7|19681.7|19796.21|19676.21|10
1621412400000|2021-05-19 08:20:00|19799.85|19679.85|19795.95|19675.95|19799.85|19679.85|19795.2|19675.2|10
1621412410000|2021-05-19 08:20:10|19795.15|19675.15|19794.56|19674.56|19796.1|19676.1|19794.12|19674.12|10
1621412420000|2021-05-19 08:20:20|19793.38|19673.38|19786.94|19666.94|19794.55|19674.55|19786.94|19666.94|10
1621412430000|2021-05-19 08:20:30|19784.92|19664.92|19758.08|19638.08|19784.92|19664.92|19758.08|19638.08|10
1621412440000|2021-05-19 08:20:40|19757.51|19637.51|19744.1|19624.1|19757.51|19637.51|19744.1|19624.1|10
1621412450000|2021-05-19 08:20:50|19743.65|19623.65|19730.34|19610.34|19743.65|19623.65|19730.34|19610.34|10
1621412460000|2021-05-19 08:21:00|19728.87|19608.87|19713.39|19593.39|19728.87|19608.87|19713.39|19593.39|10
1621412470000|2021-05-19 08:21:10|19711.89|19591.89|19734.91|19614.91|19734.91|19614.91|19708.32|19588.32|10
1621412480000|2021-05-19 08:21:20|19736.8|19616.8|19735.43|19615.43|19737.68|19617.68|19735.06|19615.06|10
1621412490000|2021-05-19 08:21:30|19734.25|19614.25|19728.15|19608.15|19734.37|19614.37|19728.15|19608.15|10
1621412500000|2021-05-19 08:21:40|19726.45|19606.45|19714.99|19594.99|19726.66|19606.66|19714.99|19594.99|10
1621412510000|2021-05-19 08:21:50|19715.55|19595.55|19728.52|19608.52|19728.52|19608.52|19715.55|19595.55|10
1621412520000|2021-05-19 08:22:00|19728.78|19608.78|19717.02|19597.02|19728.78|19608.78|19717.02|19597.02|10
1621412530000|2021-05-19 08:22:10|19717.15|19597.15|19712.68|19592.68|19717.15|19597.15|19709.54|19589.54|10
1621412540000|2021-05-19 08:22:20|19713.6|19593.6|19725.08|19605.08|19725.87|19605.87|19713.6|19593.6|10
1621412550000|2021-05-19 08:22:30|19726.7|19606.7|19755.36|19635.36|19755.36|19635.36|19726.7|19606.7|10
1621412560000|2021-05-19 08:22:40|19757.45|19637.45|19779.64|19659.64|19780.27|19660.27|19757.19|19637.19|10
1621412570000|2021-05-19 08:22:50|19782.42|19662.42|19821.76|19701.76|19821.76|19701.76|19782.42|19662.42|10
1621412580000|2021-05-19 08:23:00|19819.97|19699.97|19798.88|19678.88|19819.97|19699.97|19798.88|19678.88|10
1621412590000|2021-05-19 08:23:10|19795.6|19675.6|19789.3|19669.3|19795.76|19675.76|19788.91|19668.91|10
1621412600000|2021-05-19 08:23:20|19790.32|19670.32|19792.19|19672.19|19792.19|19672.19|19790.32|19670.32|2
1621412610000|2021-05-19 08:23:30|19795.35|19675.35|19782.98|19662.98|19795.56|19675.56|19782.98|19662.98|10
1621412620000|2021-05-19 08:23:40|19784.24|19664.24|19775.71|19655.71|19784.24|19664.24|19775.1|19655.1|10
1621412630000|2021-05-19 08:23:50|19776.3|19656.3|19764.96|19644.96|19776.3|19656.3|19764.96|19644.96|10
1621412640000|2021-05-19 08:24:00|19764.33|19644.33|19754.02|19634.02|19764.89|19644.89|19754.02|19634.02|10
1621412650000|2021-05-19 08:24:10|19753.81|19633.81|19743|19623|19753.81|19633.81|19743|19623|10
1621412660000|2021-05-19 08:24:20|19740.2|19620.2|19726.61|19606.61|19740.2|19620.2|19725.73|19605.73|10
1621412670000|2021-05-19 08:24:30|19722.19|19602.19|19716.5|19596.5|19722.71|19602.71|19716.5|19596.5|10
1621412680000|2021-05-19 08:24:40|19715.59|19595.59|19706.62|19586.62|19716.86|19596.86|19706.62|19586.62|10
1621412690000|2021-05-19 08:24:50|19703.33|19583.33|19699.01|19579.01|19703.33|19583.33|19697.65|19577.65|10
1621412700000|2021-05-19 08:25:00|19698.7|19578.7|19710.91|19590.91|19710.91|19590.91|19695.51|19575.51|10
1621412710000|2021-05-19 08:25:10|19712.15|19592.15|19728|19608|19728|19608|19712.15|19592.15|10
1621412720000|2021-05-19 08:25:20|19727.98|19607.98|19732.88|19612.88|19732.88|19612.88|19727.78|19607.78|10
1621412730000|2021-05-19 08:25:30|19734.26|19614.26|19713.18|19593.18|19736|19616|19713.18|19593.18|10
1621412740000|2021-05-19 08:25:40|19713.12|19593.12|19717.03|19597.03|19717.03|19597.03|19708.97|19588.97|10
1621412750000|2021-05-19 08:25:50|19717.81|19597.81|19718.68|19598.68|19721.52|19601.52|19717.03|19597.03|10
1621412760000|2021-05-19 08:26:00|19718.74|19598.74|19709.43|19589.43|19719.43|19599.43|19709.43|19589.43|10
1621412770000|2021-05-19 08:26:10|19709.3|19589.3|19697.42|19577.42|19709.3|19589.3|19697.42|19577.42|10
1621412780000|2021-05-19 08:26:20|19696.25|19576.25|19693.87|19573.87|19696.25|19576.25|19692.43|19572.43|10
1621412790000|2021-05-19 08:26:30|19693.83|19573.83|19695.14|19575.14|19695.51|19575.51|19689.53|19569.53|10
1621412800000|2021-05-19 08:26:40|19693.53|19573.53|19699.37|19579.37|19699.37|19579.37|19692.72|19572.72|10
1621412810000|2021-05-19 08:26:50|19704.24|19584.24|19704.03|19584.03|19711.73|19591.73|19704.03|19584.03|10
1621412820000|2021-05-19 08:27:00|19700.95|19580.95|19705.43|19585.43|19706.78|19586.78|19700.95|19580.95|10
1621412830000|2021-05-19 08:27:10|19704.44|19584.44|19711.44|19591.44|19711.44|19591.44|19704.44|19584.44|10
1621412840000|2021-05-19 08:27:20|19710.57|19590.57|19713.96|19593.96|19714.98|19594.98|19710.42|19590.42|10
1621412850000|2021-05-19 08:27:30|19713.98|19593.98|19732.39|19612.39|19732.39|19612.39|19713.98|19593.98|10
1621412860000|2021-05-19 08:27:40|19733.56|19613.56|19737.68|19617.68|19737.68|19617.68|19733.56|19613.56|10
1621412870000|2021-05-19 08:27:50|19737.96|19617.96|19740.14|19620.14|19741.56|19621.56|19737.96|19617.96|10
1621412880000|2021-05-19 08:28:00|19740.9|19620.9|19750.83|19630.83|19750.83|19630.83|19740.46|19620.46|10
1621412890000|2021-05-19 08:28:10|19752.24|19632.24|19772.03|19652.03|19772.03|19652.03|19752.24|19632.24|10
1621412900000|2021-05-19 08:28:20|19774.12|19654.12|19784.83|19664.83|19784.83|19664.83|19774.12|19654.12|10
1621412910000|2021-05-19 08:28:30|19785.56|19665.56|19796.96|19676.96|19796.96|19676.96|19785.43|19665.43|10
1621412920000|2021-05-19 08:28:40|19796.8|19676.8|19811.49|19691.49|19812.31|19692.31|19796.8|19676.8|10
1621412930000|2021-05-19 08:28:50|19814.02|19694.02|19819.28|19699.28|19819.28|19699.28|19814.02|19694.02|10
1621412940000|2021-05-19 08:29:00|19818.89|19698.89|19828.29|19708.29|19828.29|19708.29|19818.89|19698.89|10
1621412950000|2021-05-19 08:29:10|19828.78|19708.78|19826.12|19706.12|19829.39|19709.39|19826.12|19706.12|10
1621412960000|2021-05-19 08:29:20|19824.15|19704.15|19824.27|19704.27|19826.61|19706.61|19824.15|19704.15|10
1621412970000|2021-05-19 08:29:30|19823.76|19703.76|19824.15|19704.15|19824.91|19704.91|19823.18|19703.18|10
1621412980000|2021-05-19 08:29:40|19823.49|19703.49|19840.68|19720.68|19840.68|19720.68|19823.49|19703.49|10
1621412990000|2021-05-19 08:29:50|19839.47|19719.47|19860.31|19740.31|19860.31|19740.31|19839.47|19719.47|10
1621413000000|2021-05-19 08:30:00|19861.85|19741.85|19878.69|19758.69|19879.95|19759.95|19861.78|19741.78|10
1621413010000|2021-05-19 08:30:10|19877.08|19757.08|19863.63|19743.63|19877.08|19757.08|19863.63|19743.63|10
1621413020000|2021-05-19 08:30:20|19862.71|19742.71|19841.88|19721.88|19862.71|19742.71|19841.88|19721.88|10
1621413030000|2021-05-19 08:30:30|19842.11|19722.11|19840.96|19720.96|19842.11|19722.11|19838.31|19718.31|10
1621413040000|2021-05-19 08:30:40|19842.57|19722.57|19847.46|19727.46|19847.97|19727.97|19842.51|19722.51|10
1621413050000|2021-05-19 08:30:50|19848.15|19728.15|19858.75|19738.75|19858.75|19738.75|19845.83|19725.83|10
1621413060000|2021-05-19 08:31:00|19860.08|19740.08|19905.78|19785.78|19905.78|19785.78|19860.08|19740.08|10
1621413070000|2021-05-19 08:31:10|19907.5|19787.5|19921.26|19801.26|19921.93|19801.93|19907.5|19787.5|10
1621413080000|2021-05-19 08:31:20|19923.74|19803.74|19947.31|19827.31|19948.41|19828.41|19923.74|19803.74|10
1621413090000|2021-05-19 08:31:30|19947.6|19827.6|19950.78|19830.78|19955.67|19835.67|19947.6|19827.6|10
1621413100000|2021-05-19 08:31:40|19949.88|19829.88|19942.04|19822.04|19949.88|19829.88|19942.04|19822.04|10
1621413110000|2021-05-19 08:31:50|19942.48|19822.48|19943.6|19823.6|19943.6|19823.6|19939.62|19819.62|10
1621413120000|2021-05-19 08:32:00|19944.71|19824.71|19951.32|19831.32|19951.32|19831.32|19944.64|19824.64|10
1621413130000|2021-05-19 08:32:10|19951.24|19831.24|19949.05|19829.05|19952.33|19832.33|19947.26|19827.26|10
1621413140000|2021-05-19 08:32:20|19951.69|19831.69|19961.81|19841.81|19962.12|19842.12|19951.69|19831.69|10
1621413150000|2021-05-19 08:32:30|19963.07|19843.07|19966.49|19846.49|19966.49|19846.49|19963.07|19843.07|10
1621413160000|2021-05-19 08:32:40|19966.01|19846.01|19974.62|19854.62|19976.21|19856.21|19966.01|19846.01|10
1621413170000|2021-05-19 08:32:50|19972.82|19852.82|19968.29|19848.29|19972.82|19852.82|19967.53|19847.53|10
1621413180000|2021-05-19 08:33:00|19967.37|19847.37|19965.76|19845.76|19969.45|19849.45|19965.76|19845.76|10
1621413190000|2021-05-19 08:33:10|19964.5|19844.5|19950.26|19830.26|19964.5|19844.5|19950.26|19830.26|10
1621413200000|2021-05-19 08:33:20|19948.64|19828.64|19941.42|19821.42|19948.64|19828.64|19940.14|19820.14|10
1621413210000|2021-05-19 08:33:30|19941.96|19821.96|19946.2|19826.2|19949|19829|19941.59|19821.59|10
1621413220000|2021-05-19 08:33:40|19946.22|19826.22|19943.06|19823.06|19946.22|19826.22|19942.64|19822.64|10
1621413230000|2021-05-19 08:33:50|19943.35|19823.35|19951.1|19831.1|19951.1|19831.1|19943.35|19823.35|9
1621413240000|2021-05-19 08:34:00|19950.82|19830.82|19939.92|19819.92|19950.82|19830.82|19937.13|19817.13|9
1621413250000|2021-05-19 08:34:10|19937.56|19817.56|19927.28|19807.28|19937.56|19817.56|19927.28|19807.28|10
1621413260000|2021-05-19 08:34:20|19925.18|19805.18|19917.14|19797.14|19925.18|19805.18|19917.14|19797.14|10
1621413270000|2021-05-19 08:34:30|19915.75|19795.75|19913.17|19793.17|19916.51|19796.51|19912.67|19792.67|10
1621413280000|2021-05-19 08:34:40|19914.04|19794.04|19909.99|19789.99|19914.04|19794.04|19909.71|19789.71|10
1621413290000|2021-05-19 08:34:50|19909.9|19789.9|19913.48|19793.48|19913.48|19793.48|19909.6|19789.6|10
1621413300000|2021-05-19 08:35:00|19913.57|19793.57|19909.67|19789.67|19916.4|19796.4|19909.67|19789.67|10
1621413310000|2021-05-19 08:35:10|19910.1|19790.1|19890.98|19770.98|19910.1|19790.1|19890.54|19770.54|10
1621413320000|2021-05-19 08:35:20|19890.48|19770.48|19878.81|19758.81|19890.48|19770.48|19878.81|19758.81|10
1621413330000|2021-05-19 08:35:30|19877.94|19757.94|19865.93|19745.93|19877.94|19757.94|19865.03|19745.03|10
1621413340000|2021-05-19 08:35:40|19865.24|19745.24|19854.51|19734.51|19865.24|19745.24|19854.51|19734.51|10
1621413350000|2021-05-19 08:35:50|19853.76|19733.76|19848.25|19728.25|19853.76|19733.76|19848.25|19728.25|10
1621413360000|2021-05-19 08:36:00|19847.43|19727.43|19840.08|19720.08|19847.47|19727.47|19840.08|19720.08|10
1621413370000|2021-05-19 08:36:10|19840.04|19720.04|19871.7|19751.7|19871.7|19751.7|19840.04|19720.04|10
1621413380000|2021-05-19 08:36:20|19871.03|19751.03|19869.48|19749.48|19872.29|19752.29|19869.25|19749.25|10
1621413390000|2021-05-19 08:36:30|19869.82|19749.82|19871.9|19751.9|19872.16|19752.16|19869.82|19749.82|10
1621413400000|2021-05-19 08:36:40|19871.83|19751.83|19865.97|19745.97|19871.89|19751.89|19865.97|19745.97|10
1621413410000|2021-05-19 08:36:50|19866.96|19746.96|19859.02|19739.02|19866.96|19746.96|19859.02|19739.02|10
1621413420000|2021-05-19 08:37:00|19857.74|19737.74|19833.82|19713.82|19857.74|19737.74|19833.82|19713.82|10
1621413430000|2021-05-19 08:37:10|19831.07|19711.07|19829.18|19709.18|19831.07|19711.07|19826.97|19706.97|10
1621413440000|2021-05-19 08:37:20|19829.19|19709.19|19838.99|19718.99|19838.99|19718.99|19826.97|19706.97|10
1621413450000|2021-05-19 08:37:30|19842.13|19722.13|19857.44|19737.44|19858.02|19738.02|19842.13|19722.13|10
1621413460000|2021-05-19 08:37:40|19856.37|19736.37|19859.02|19739.02|19859.02|19739.02|19854.39|19734.39|10
1621413470000|2021-05-19 08:37:50|19856.91|19736.91|19862.62|19742.62|19862.62|19742.62|19856.89|19736.89|10
1621413480000|2021-05-19 08:38:00|19863.22|19743.22|19866.11|19746.11|19866.94|19746.94|19863.22|19743.22|10
1621413490000|2021-05-19 08:38:10|19866.16|19746.16|19869.04|19749.04|19869.21|19749.21|19865.48|19745.48|10
1621413500000|2021-05-19 08:38:20|19869.86|19749.86|19880.17|19760.17|19880.17|19760.17|19869.86|19749.86|10
1621413510000|2021-05-19 08:38:30|19881.51|19761.51|19902.85|19782.85|19902.85|19782.85|19880.65|19760.65|10
1621413520000|2021-05-19 08:38:40|19904|19784|19926.67|19806.67|19926.67|19806.67|19904|19784|9
1621413530000|2021-05-19 08:38:50|19926.76|19806.76|19938.94|19818.94|19938.94|19818.94|19926.76|19806.76|9
1621413540000|2021-05-19 08:39:00|19939.36|19819.36|19939.04|19819.04|19940.27|19820.27|19938.07|19818.07|10
1621413550000|2021-05-19 08:39:10|19939.56|19819.56|19954.38|19834.38|19954.38|19834.38|19939.56|19819.56|10
1621413560000|2021-05-19 08:39:20|19955.85|19835.85|19975.38|19855.38|19975.38|19855.38|19955.85|19835.85|10
1621413570000|2021-05-19 08:39:30|19975.55|19855.55|19978.43|19858.43|19979.35|19859.35|19975.55|19855.55|10
1621413580000|2021-05-19 08:39:40|19977.45|19857.45|19983.88|19863.88|19984.26|19864.26|19976.65|19856.65|10
1621413590000|2021-05-19 08:39:50|19984.52|19864.52|19993.83|19873.83|19996.75|19876.75|19984.52|19864.52|10
1621413600000|2021-05-19 08:40:00|19994.33|19874.33|19982.59|19862.59|19994.65|19874.65|19982.59|19862.59|10
1621413610000|2021-05-19 08:40:10|19980.52|19860.52|19984.71|19864.71|19984.71|19864.71|19974.67|19854.67|10
1621413620000|2021-05-19 08:40:20|19983.56|19863.56|20007.69|19887.69|20007.69|19887.69|19983.56|19863.56|10
1621413630000|2021-05-19 08:40:30|20007.38|19887.38|20016.05|19896.05|20016.05|19896.05|20007.38|19887.38|10
1621413640000|2021-05-19 08:40:40|20015.7|19895.7|20022.14|19902.14|20022.14|19902.14|20015.7|19895.7|10
1621413650000|2021-05-19 08:40:50|20021.96|19901.96|20020.94|19900.94|20030.06|19910.06|20020.94|19900.94|10
1621413660000|2021-05-19 08:41:00|20020.67|19900.67|20005.48|19885.48|20020.67|19900.67|20005.48|19885.48|10
1621413670000|2021-05-19 08:41:10|20005.57|19885.57|20011.92|19891.92|20011.92|19891.92|20003.86|19883.86|9
1621413680000|2021-05-19 08:41:20|20012.61|19892.61|20023.33|19903.33|20023.33|19903.33|20012.61|19892.61|10
1621413690000|2021-05-19 08:41:30|20023.62|19903.62|20027.14|19907.14|20029.08|19909.08|20023.62|19903.62|10
1621413700000|2021-05-19 08:41:40|20026.97|19906.97|20029.86|19909.86|20032.12|19912.12|20026.97|19906.97|10
1621413710000|2021-05-19 08:41:50|20029.72|19909.72|20027.6|19907.6|20030.49|19910.49|20027.38|19907.38|10
1621413720000|2021-05-19 08:42:00|20027.86|19907.86|20029.9|19909.9|20033.1|19913.1|20027.86|19907.86|10
1621413730000|2021-05-19 08:42:10|20029.96|19909.96|20020.26|19900.26|20029.96|19909.96|20020.26|19900.26|10
1621413740000|2021-05-19 08:42:20|20018.84|19898.84|20018.66|19898.66|20021.1|19901.1|20018.51|19898.51|10
1621413750000|2021-05-19 08:42:30|20016.8|19896.8|20000.05|19880.05|20016.8|19896.8|20000.05|19880.05|10
1621413760000|2021-05-19 08:42:40|19999.25|19879.25|19999.95|19879.95|20000.33|19880.33|19997.09|19877.09|10
1621413770000|2021-05-19 08:42:50|19998.9|19878.9|19990.27|19870.27|19998.9|19878.9|19990.27|19870.27|10
1621413780000|2021-05-19 08:43:00|19990.14|19870.14|19984.03|19864.03|19990.14|19870.14|19982.6|19862.6|10
1621413790000|2021-05-19 08:43:10|19981.74|19861.74|19975.53|19855.53|19981.74|19861.74|19975.53|19855.53|10
1621413800000|2021-05-19 08:43:20|19975.04|19855.04|19969.14|19849.14|19975.04|19855.04|19969.14|19849.14|10
1621413810000|2021-05-19 08:43:30|19970.17|19850.17|19982.87|19862.87|19982.87|19862.87|19970.17|19850.17|10
1621413820000|2021-05-19 08:43:40|19983.93|19863.93|19990.97|19870.97|19990.97|19870.97|19983.93|19863.93|10
1621413830000|2021-05-19 08:43:50|19991.9|19871.9|19994.91|19874.91|19997.31|19877.31|19991.9|19871.9|10
1621413840000|2021-05-19 08:44:00|19994.6|19874.6|19990.23|19870.23|19995.1|19875.1|19990.23|19870.23|10
1621413850000|2021-05-19 08:44:10|19987.41|19867.41|19979.77|19859.77|19987.41|19867.41|19979.77|19859.77|10
1621413860000|2021-05-19 08:44:20|19979.65|19859.65|19973.07|19853.07|19980.17|19860.17|19973.07|19853.07|10
1621413870000|2021-05-19 08:44:30|19973.23|19853.23|19974.59|19854.59|19974.59|19854.59|19971|19851|10
1621413880000|2021-05-19 08:44:40|19975.29|19855.29|19984.1|19864.1|19984.1|19864.1|19975.29|19855.29|9
1621413890000|2021-05-19 08:44:50|19985.44|19865.44|19986.5|19866.5|19988.63|19868.63|19985.44|19865.44|10
1621413900000|2021-05-19 08:45:00|19987.99|19867.99|19995.53|19875.53|19995.53|19875.53|19987.99|19867.99|10
1621413910000|2021-05-19 08:45:10|19995.91|19875.91|19996.34|19876.34|19996.34|19876.34|19994.14|19874.14|10
1621413920000|2021-05-19 08:45:20|19996.61|19876.61|19994.2|19874.2|19998.2|19878.2|19994.2|19874.2|9
1621413930000|2021-05-19 08:45:30|19992.34|19872.34|19965.55|19845.55|19992.39|19872.39|19965.55|19845.55|10
1621413940000|2021-05-19 08:45:40|19963.41|19843.41|19948.05|19828.05|19963.41|19843.41|19948.05|19828.05|10
1621413950000|2021-05-19 08:45:50|19947.24|19827.24|19939.45|19819.45|19948.04|19828.04|19939.45|19819.45|10
1621413960000|2021-05-19 08:46:00|19938.8|19818.8|19926.69|19806.69|19938.94|19818.94|19926.69|19806.69|10
1621413970000|2021-05-19 08:46:10|19925.66|19805.66|19936.17|19816.17|19936.17|19816.17|19925.6|19805.6|10
1621413980000|2021-05-19 08:46:20|19936.33|19816.33|19941.05|19821.05|19942.97|19822.97|19936.33|19816.33|10
1621413990000|2021-05-19 08:46:30|19940.89|19820.89|19932.83|19812.83|19943.06|19823.06|19932.83|19812.83|10
1621414000000|2021-05-19 08:46:40|19931.22|19811.22|19917.26|19797.26|19931.22|19811.22|19915.92|19795.92|10
1621414010000|2021-05-19 08:46:50|19918.05|19798.05|19928.92|19808.92|19928.92|19808.92|19918.05|19798.05|10
1621414020000|2021-05-19 08:47:00|19929.1|19809.1|19940.81|19820.81|19940.81|19820.81|19929.1|19809.1|10
1621414030000|2021-05-19 08:47:10|19941.79|19821.79|19944.98|19824.98|19945.6|19825.6|19940.97|19820.97|10
1621414040000|2021-05-19 08:47:20|19945.8|19825.8|19941.15|19821.15|19947.18|19827.18|19941.15|19821.15|10
1621414050000|2021-05-19 08:47:30|19938.03|19818.03|19932.84|19812.84|19938.05|19818.05|19932.43|19812.43|10
1621414060000|2021-05-19 08:47:40|19933.41|19813.41|19933.42|19813.42|19934.25|19814.25|19933.09|19813.09|10
1621414070000|2021-05-19 08:47:50|19931.88|19811.88|19937.29|19817.29|19937.29|19817.29|19926.95|19806.95|10
1621414080000|2021-05-19 08:48:00|19936.56|19816.56|19958.27|19838.27|19958.27|19838.27|19936.56|19816.56|9
1621414090000|2021-05-19 08:48:10|19962.24|19842.24|20012.78|19892.78|20012.78|19892.78|19962.24|19842.24|10
1621414100000|2021-05-19 08:48:20|20016.94|19896.94|20083.3|19963.3|20083.3|19963.3|20016.94|19896.94|10
1621414110000|2021-05-19 08:48:30|20090.08|19970.08|20100.07|19980.07|20107.45|19987.45|20090.08|19970.08|10
1621414120000|2021-05-19 08:48:40|20101.13|19981.13|20108.85|19988.85|20112.61|19992.61|20101.13|19981.13|10
1621414130000|2021-05-19 08:48:50|20111.1|19991.1|20114.32|19994.32|20114.95|19994.95|20111.1|19991.1|10
1621414140000|2021-05-19 08:49:00|20115.72|19995.72|20123.39|20003.39|20123.39|20003.39|20115.72|19995.72|10
1621414150000|2021-05-19 08:49:10|20124.22|20004.22|20129.65|20009.65|20130.82|20010.82|20124.22|20004.22|10
1621414160000|2021-05-19 08:49:20|20128.42|20008.42|20118.84|19998.84|20128.58|20008.58|20118.84|19998.84|10
1621414170000|2021-05-19 08:49:30|20117.76|19997.76|20121.25|20001.25|20121.25|20001.25|20116.63|19996.63|10
1621414180000|2021-05-19 08:49:40|20122.18|20002.18|20119.49|19999.49|20122.18|20002.18|20117.79|19997.79|10
1621414190000|2021-05-19 08:49:50|20118.95|19998.95|20108.39|19988.39|20119.33|19999.33|20108.28|19988.28|10
1621414200000|2021-05-19 08:50:00|20107.52|19987.52|20103.19|19983.19|20107.52|19987.52|20103.19|19983.19|10
1621414210000|2021-05-19 08:50:10|20102.63|19982.63|20079.08|19959.08|20102.63|19982.63|20079.08|19959.08|10
1621414220000|2021-05-19 08:50:20|20075.67|19955.67|20074.31|19954.31|20076.7|19956.7|20070.08|19950.08|10
1621414230000|2021-05-19 08:50:30|20074.23|19954.23|20075.09|19955.09|20076.27|19956.27|20071.81|19951.81|9
1621414240000|2021-05-19 08:50:40|20072.76|19952.76|20070.47|19950.47|20072.76|19952.76|20068.55|19948.55|10
1621414250000|2021-05-19 08:50:50|20071.83|19951.83|20080.67|19960.67|20080.67|19960.67|20071.83|19951.83|10
1621414260000|2021-05-19 08:51:00|20080.43|19960.43|20071.41|19951.41|20080.43|19960.43|20071.41|19951.41|10
1621414270000|2021-05-19 08:51:10|20073.07|19953.07|20076.15|19956.15|20077.02|19957.02|20073.07|19953.07|9
1621414280000|2021-05-19 08:51:20|20075.95|19955.95|20067.14|19947.14|20077.46|19957.46|20067.14|19947.14|10
1621414290000|2021-05-19 08:51:30|20064.73|19944.73|20067.33|19947.33|20067.33|19947.33|20062.51|19942.51|10
1621414300000|2021-05-19 08:51:40|20067.43|19947.43|20075.37|19955.37|20076|19956|20067.43|19947.43|10
1621414310000|2021-05-19 08:51:50|20074.95|19954.95|20072.24|19952.24|20076.21|19956.21|20071.43|19951.43|10
1621414320000|2021-05-19 08:52:00|20072.71|19952.71|20061.6|19941.6|20072.71|19952.71|20061.6|19941.6|10
1621414330000|2021-05-19 08:52:10|20060.75|19940.75|20069.13|19949.13|20069.13|19949.13|20059.91|19939.91|10
1621414340000|2021-05-19 08:52:20|20072.7|19952.7|20077.85|19957.85|20080.33|19960.33|20072.7|19952.7|10
1621414350000|2021-05-19 08:52:30|20078.19|19958.19|20081.46|19961.46|20082.48|19962.48|20077.98|19957.98|10
1621414360000|2021-05-19 08:52:40|20082.53|19962.53|20079.7|19959.7|20082.73|19962.73|20079.7|19959.7|10
1621414370000|2021-05-19 08:52:50|20079.95|19959.95|20081.62|19961.62|20081.95|19961.95|20079.43|19959.43|10
1621414380000|2021-05-19 08:53:00|20084.53|19964.53|20095.89|19975.89|20095.89|19975.89|20084.53|19964.53|10
1621414390000|2021-05-19 08:53:10|20098.55|19978.55|20108.46|19988.46|20108.49|19988.49|20098.55|19978.55|10
1621414400000|2021-05-19 08:53:20|20108.18|19988.18|20105.07|19985.07|20110.04|19990.04|20105.07|19985.07|10
1621414410000|2021-05-19 08:53:30|20104.08|19984.08|20100.38|19980.38|20104.08|19984.08|20100.06|19980.06|10
1621414420000|2021-05-19 08:53:40|20100.59|19980.59|20099.83|19979.83|20101.79|19981.79|20099.83|19979.83|10
1621414430000|2021-05-19 08:53:50|20099.97|19979.97|20089.07|19969.07|20100.12|19980.12|20089.07|19969.07|10
1621414440000|2021-05-19 08:54:00|20088.05|19968.05|20092.59|19972.59|20092.76|19972.76|20086.21|19966.21|10
1621414450000|2021-05-19 08:54:10|20093.64|19973.64|20088.31|19968.31|20095.14|19975.14|20088.31|19968.31|10
1621414460000|2021-05-19 08:54:20|20088.43|19968.43|20083.27|19963.27|20090.19|19970.19|20083.27|19963.27|10
1621414470000|2021-05-19 08:54:30|20082.27|19962.27|20072.67|19952.67|20082.6|19962.6|20072.67|19952.67|10
1621414480000|2021-05-19 08:54:40|20069.07|19949.07|20066.55|19946.55|20069.07|19949.07|20066.55|19946.55|10
1621414490000|2021-05-19 08:54:50|20065.46|19945.46|20063.2|19943.2|20066.36|19946.36|20062.27|19942.27|10
1621414500000|2021-05-19 08:55:00|20061.91|19941.91|20059.4|19939.4|20062.97|19942.97|20058.06|19938.06|10
1621414510000|2021-05-19 08:55:10|20059.73|19939.73|20049.4|19929.4|20059.73|19939.73|20049.4|19929.4|10
1621414520000|2021-05-19 08:55:20|20050.39|19930.39|20040.66|19920.66|20050.39|19930.39|20040.66|19920.66|10
1621414530000|2021-05-19 08:55:30|20039.78|19919.78|20042.78|19922.78|20042.78|19922.78|20036.72|19916.72|10
1621414540000|2021-05-19 08:55:40|20042.75|19922.75|20055.78|19935.78|20055.78|19935.78|20042.07|19922.07|10
1621414550000|2021-05-19 08:55:50|20055.83|19935.83|20064.02|19944.02|20064.02|19944.02|20055.83|19935.83|10
1621414560000|2021-05-19 08:56:00|20065.83|19945.83|20072.8|19952.8|20075.68|19955.68|20065.83|19945.83|10
1621414570000|2021-05-19 08:56:10|20073.84|19953.84|20064.81|19944.81|20075.47|19955.47|20064.55|19944.55|10
1621414580000|2021-05-19 08:56:20|20064.37|19944.37|20068.73|19948.73|20068.73|19948.73|20063.71|19943.71|10
1621414590000|2021-05-19 08:56:30|20068.29|19948.29|20065.14|19945.14|20069.08|19949.08|20065.14|19945.14|10
1621414600000|2021-05-19 08:56:40|20064.11|19944.11|20062.43|19942.43|20064.11|19944.11|20060.48|19940.48|10
1621414610000|2021-05-19 08:56:50|20059.38|19939.38|20055.3|19935.3|20059.38|19939.38|20055.3|19935.3|10
1621414620000|2021-05-19 08:57:00|20056.39|19936.39|20058.73|19938.73|20058.73|19938.73|20054.38|19934.38|10
1621414630000|2021-05-19 08:57:10|20058.22|19938.22|20059.31|19939.31|20059.31|19939.31|20057.07|19937.07|10
1621414640000|2021-05-19 08:57:20|20058.27|19938.27|20048.92|19928.92|20058.27|19938.27|20048.92|19928.92|10
1621414650000|2021-05-19 08:57:30|20046.18|19926.18|20032.97|19912.97|20046.18|19926.18|20032.97|19912.97|10
1621414660000|2021-05-19 08:57:40|20031.69|19911.69|20036.44|19916.44|20036.44|19916.44|20030.37|19910.37|10
1621414670000|2021-05-19 08:57:50|20035.65|19915.65|20035.18|19915.18|20035.65|19915.65|20033.62|19913.62|10
1621414680000|2021-05-19 08:58:00|20037.46|19917.46|20049.63|19929.63|20050.51|19930.51|20037.46|19917.46|10
1621414690000|2021-05-19 08:58:10|20049.08|19929.08|20047.47|19927.47|20049.51|19929.51|20045.82|19925.82|10
1621414700000|2021-05-19 08:58:20|20048.11|19928.11|20055.03|19935.03|20055.03|19935.03|20048.11|19928.11|10
1621414710000|2021-05-19 08:58:30|20056.91|19936.91|20061.78|19941.78|20061.78|19941.78|20056.91|19936.91|10
1621414720000|2021-05-19 08:58:40|20061.15|19941.15|20062.87|19942.87|20067.47|19947.47|20059.41|19939.41|10
1621414730000|2021-05-19 08:58:50|20062.73|19942.73|20054.87|19934.87|20062.73|19942.73|20053.68|19933.68|10
1621414740000|2021-05-19 08:59:00|20053.95|19933.95|20047.06|19927.06|20054.83|19934.83|20047.06|19927.06|10
1621414750000|2021-05-19 08:59:10|20046.56|19926.56|20043.4|19923.4|20046.56|19926.56|20042.83|19922.83|10
1621414760000|2021-05-19 08:59:20|20044.86|19924.86|20038.42|19918.42|20044.86|19924.86|20038.42|19918.42|10
1621414770000|2021-05-19 08:59:30|20037.33|19917.33|20041.4|19921.4|20044.59|19924.59|20037.19|19917.19|10
1621414780000|2021-05-19 08:59:40|20043.69|19923.69|20040.11|19920.11|20044.85|19924.85|20039.34|19919.34|10
1621414790000|2021-05-19 08:59:50|20041.43|19921.43|20048.98|19928.98|20048.98|19928.98|20041.43|19921.43|10
1621414800000|2021-05-19 09:00:00|20048.9|19928.9|20046.2|19926.2|20049.12|19929.12|20044.12|19924.12|10
1621414810000|2021-05-19 09:00:10|20046.7|19926.7|20050.33|19930.33|20051.15|19931.15|20046.7|19926.7|10
1621414820000|2021-05-19 09:00:20|20050.65|19930.65|20041.97|19921.97|20050.82|19930.82|20041.97|19921.97|10
1621414830000|2021-05-19 09:00:30|20040.33|19920.33|20035.42|19915.42|20040.33|19920.33|20035.22|19915.22|10
1621414840000|2021-05-19 09:00:40|20034.13|19914.13|20027.14|19907.14|20034.13|19914.13|20027.14|19907.14|10
1621414850000|2021-05-19 09:00:50|20026.27|19906.27|20029.07|19909.07|20031.9|19911.9|20026.27|19906.27|10
1621414860000|2021-05-19 09:01:00|20031.1|19911.1|20045.12|19925.12|20045.12|19925.12|20030.38|19910.38|10
1621414870000|2021-05-19 09:01:10|20046.24|19926.24|20048.2|19928.2|20049.03|19929.03|20046.24|19926.24|10
1621414880000|2021-05-19 09:01:20|20049.34|19929.34|20049.36|19929.36|20050.94|19930.94|20048.03|19928.03|10
1621414890000|2021-05-19 09:01:30|20047.68|19927.68|20046.34|19926.34|20048.56|19928.56|20046.34|19926.34|10
1621414900000|2021-05-19 09:01:40|20046.59|19926.59|20050.47|19930.47|20050.64|19930.64|20046.59|19926.59|10
1621414910000|2021-05-19 09:01:50|20049.84|19929.84|20048.43|19928.43|20050.58|19930.58|20048.43|19928.43|10
1621414920000|2021-05-19 09:02:00|20048.82|19928.82|20052.8|19932.8|20052.8|19932.8|20048.52|19928.52|10
1621414930000|2021-05-19 09:02:10|20053.86|19933.86|20062.51|19942.51|20062.94|19942.94|20053.73|19933.73|10
1621414940000|2021-05-19 09:02:20|20062.6|19942.6|20065.52|19945.52|20065.52|19945.52|20060.08|19940.08|10
1621414950000|2021-05-19 09:02:30|20067.25|19947.25|20097.82|19977.82|20097.82|19977.82|20067.25|19947.25|10
1621414960000|2021-05-19 09:02:40|20098.07|19978.07|20097.11|19977.11|20098.07|19978.07|20094.45|19974.45|10
1621414970000|2021-05-19 09:02:50|20097.08|19977.08|20100.46|19980.46|20103.73|19983.73|20097.06|19977.06|10
1621414980000|2021-05-19 09:03:00|20100.2|19980.2|20097.36|19977.36|20101.42|19981.42|20097.1|19977.1|10
1621414990000|2021-05-19 09:03:10|20097.21|19977.21|20100.88|19980.88|20100.88|19980.88|20095.52|19975.52|10
1621415000000|2021-05-19 09:03:20|20102.99|19982.99|20129.92|20009.92|20129.92|20009.92|20102.99|19982.99|10
1621415010000|2021-05-19 09:03:30|20132.05|20012.05|20141.57|20021.57|20141.57|20021.57|20132.05|20012.05|10
1621415020000|2021-05-19 09:03:40|20143.31|20023.31|20150.51|20030.51|20150.51|20030.51|20143.31|20023.31|10
1621415030000|2021-05-19 09:03:50|20151.51|20031.51|20154.94|20034.94|20156.24|20036.24|20151.51|20031.51|10
1621415040000|2021-05-19 09:04:00|20153.49|20033.49|20154.55|20034.55|20154.87|20034.87|20153.1|20033.1|10
1621415050000|2021-05-19 09:04:10|20155.03|20035.03|20159.84|20039.84|20160.29|20040.29|20155.03|20035.03|10
1621415060000|2021-05-19 09:04:20|20160.94|20040.94|20154.54|20034.54|20162.75|20042.75|20154.54|20034.54|10
1621415070000|2021-05-19 09:04:30|20153.66|20033.66|20151.26|20031.26|20154.5|20034.5|20151.13|20031.13|9
1621415080000|2021-05-19 09:04:40|20149.6|20029.6|20145.99|20025.99|20150.32|20030.32|20145.73|20025.73|10
1621415090000|2021-05-19 09:04:50|20145.48|20025.48|20151.62|20031.62|20151.85|20031.85|20145.48|20025.48|10
1621415100000|2021-05-19 09:05:00|20152.18|20032.18|20152.06|20032.06|20153.24|20033.24|20151.86|20031.86|10
1621415110000|2021-05-19 09:05:10|20152.43|20032.43|20158.01|20038.01|20158.43|20038.43|20152.43|20032.43|9
1621415120000|2021-05-19 09:05:20|20158.7|20038.7|20173.57|20053.57|20173.57|20053.57|20158.7|20038.7|10
1621415130000|2021-05-19 09:05:30|20175.32|20055.32|20181.63|20061.63|20183.2|20063.2|20175.32|20055.32|10
1621415140000|2021-05-19 09:05:40|20182.98|20062.98|20188.56|20068.56|20188.83|20068.83|20182.95|20062.95|10
1621415150000|2021-05-19 09:05:50|20189.26|20069.26|20198.3|20078.3|20198.3|20078.3|20189.26|20069.26|10
1621415160000|2021-05-19 09:06:00|20199.43|20079.43|20207.16|20087.16|20209.85|20089.85|20199.43|20079.43|10
1621415170000|2021-05-19 09:06:10|20205.89|20085.89|20206.16|20086.16|20207.01|20087.01|20205.21|20085.21|10
1621415180000|2021-05-19 09:06:20|20206.12|20086.12|20200.95|20080.95|20206.12|20086.12|20200.89|20080.89|10
1621415190000|2021-05-19 09:06:30|20200.46|20080.46|20197.58|20077.58|20201.45|20081.45|20196.84|20076.84|10
1621415200000|2021-05-19 09:06:40|20201.57|20081.57|20200.18|20080.18|20202.34|20082.34|20199.58|20079.58|10
1621415210000|2021-05-19 09:06:50|20201.35|20081.35|20198.93|20078.93|20201.94|20081.94|20198.89|20078.89|10
1621415220000|2021-05-19 09:07:00|20196.06|20076.06|20178.82|20058.82|20196.06|20076.06|20178.82|20058.82|10
1621415230000|2021-05-19 09:07:10|20178.91|20058.91|20173.5|20053.5|20179.49|20059.49|20173.5|20053.5|10
1621415240000|2021-05-19 09:07:20|20171.73|20051.73|20164.38|20044.38|20171.73|20051.73|20164.02|20044.02|10
1621415250000|2021-05-19 09:07:30|20164.6|20044.6|20172.12|20052.12|20172.12|20052.12|20164.6|20044.6|10
1621415260000|2021-05-19 09:07:40|20173.45|20053.45|20174.62|20054.62|20176.22|20056.22|20173.45|20053.45|10
1621415270000|2021-05-19 09:07:50|20174.28|20054.28|20176.75|20056.75|20177.8|20057.8|20170.26|20050.26|10
1621415280000|2021-05-19 09:08:00|20178.28|20058.28|20183.21|20063.21|20183.21|20063.21|20177.23|20057.23|10
1621415290000|2021-05-19 09:08:10|20185.82|20065.82|20195.26|20075.26|20195.26|20075.26|20185.82|20065.82|10
1621415300000|2021-05-19 09:08:20|20195.05|20075.05|20199.66|20079.66|20199.66|20079.66|20195.05|20075.05|10
1621415310000|2021-05-19 09:08:30|20200.33|20080.33|20202.63|20082.63|20205.13|20085.13|20200.33|20080.33|10
1621415320000|2021-05-19 09:08:40|20202.61|20082.61|20212.37|20092.37|20212.37|20092.37|20202.61|20082.61|10
1621415330000|2021-05-19 09:08:50|20213.28|20093.28|20220.47|20100.47|20221.33|20101.33|20213.28|20093.28|10
1621415340000|2021-05-19 09:09:00|20219.37|20099.37|20218.52|20098.52|20220.18|20100.18|20218.52|20098.52|10
1621415350000|2021-05-19 09:09:10|20219.03|20099.03|20222.73|20102.73|20222.73|20102.73|20219.03|20099.03|9
1621415360000|2021-05-19 09:09:20|20224.05|20104.05|20224.18|20104.18|20224.18|20104.18|20220.11|20100.11|10
1621415370000|2021-05-19 09:09:30|20223.44|20103.44|20216.46|20096.46|20223.44|20103.44|20216.24|20096.24|10
1621415380000|2021-05-19 09:09:40|20216.5|20096.5|20212.04|20092.04|20216.5|20096.5|20211.26|20091.26|10
1621415390000|2021-05-19 09:09:50|20211.72|20091.72|20214.23|20094.23|20214.23|20094.23|20211.45|20091.45|10
1621415400000|2021-05-19 09:10:00|20214.52|20094.52|20211.41|20091.41|20214.53|20094.53|20211.41|20091.41|10
1621415410000|2021-05-19 09:10:10|20209.57|20089.57|20197.49|20077.49|20210.15|20090.15|20197.49|20077.49|10
1621415420000|2021-05-19 09:10:20|20197.82|20077.82|20194.57|20074.57|20197.82|20077.82|20194.57|20074.57|10
1621415430000|2021-05-19 09:10:30|20193.51|20073.51|20187.53|20067.53|20193.58|20073.58|20187.31|20067.31|10
1621415440000|2021-05-19 09:10:40|20188.27|20068.27|20186.3|20066.3|20188.27|20068.27|20185.96|20065.96|10
1621415450000|2021-05-19 09:10:50|20187.41|20067.41|20187.81|20067.81|20187.81|20067.81|20186.54|20066.54|9
1621415460000|2021-05-19 09:11:00|20188.5|20068.5|20182.25|20062.25|20189.63|20069.63|20182.25|20062.25|10
1621415470000|2021-05-19 09:11:10|20176.04|20056.04|20178.06|20058.06|20178.06|20058.06|20174.04|20054.04|10
1621415480000|2021-05-19 09:11:20|20178.12|20058.12|20176.24|20056.24|20178.12|20058.12|20176.24|20056.24|10
1621415490000|2021-05-19 09:11:30|20176.43|20056.43|20178.92|20058.92|20179.25|20059.25|20176.43|20056.43|10
1621415500000|2021-05-19 09:11:40|20178.84|20058.84|20175.63|20055.63|20179.74|20059.74|20174.13|20054.13|10
1621415510000|2021-05-19 09:11:50|20175.66|20055.66|20176.26|20056.26|20179.01|20059.01|20175.66|20055.66|10
1621415520000|2021-05-19 09:12:00|20176.82|20056.82|20179.31|20059.31|20180.37|20060.37|20176.82|20056.82|10
1621415530000|2021-05-19 09:12:10|20178.93|20058.93|20175.77|20055.77|20180.33|20060.33|20175.75|20055.75|10
1621415540000|2021-05-19 09:12:20|20177.13|20057.13|20158.69|20038.69|20177.13|20057.13|20158.69|20038.69|10
1621415550000|2021-05-19 09:12:30|20156.87|20036.87|20148.44|20028.44|20160.55|20040.55|20148.44|20028.44|10
1621415560000|2021-05-19 09:12:40|20147.29|20027.29|20137.84|20017.84|20147.29|20027.29|20137.84|20017.84|10
1621415570000|2021-05-19 09:12:50|20137.55|20017.55|20137.41|20017.41|20139.82|20019.82|20136.52|20016.52|10
1621415580000|2021-05-19 09:13:00|20138.24|20018.24|20135.4|20015.4|20138.71|20018.71|20135.4|20015.4|10
1621415590000|2021-05-19 09:13:10|20134.67|20014.67|20135.24|20015.24|20136.44|20016.44|20134.24|20014.24|10
1621415600000|2021-05-19 09:13:20|20135.13|20015.13|20133.76|20013.76|20136.1|20016.1|20133.76|20013.76|10
1621415610000|2021-05-19 09:13:30|20133.52|20013.52|20131.44|20011.44|20133.52|20013.52|20131.44|20011.44|10
1621415620000|2021-05-19 09:13:40|20131.79|20011.79|20133.18|20013.18|20133.89|20013.89|20131.79|20011.79|10
1621415630000|2021-05-19 09:13:50|20133.94|20013.94|20142.15|20022.15|20142.15|20022.15|20133.93|20013.93|10
1621415640000|2021-05-19 09:14:00|20144.85|20024.85|20142.64|20022.64|20147.78|20027.78|20141.72|20021.72|10
1621415650000|2021-05-19 09:14:10|20142.41|20022.41|20134.67|20014.67|20144.45|20024.45|20134.67|20014.67|10
1621415660000|2021-05-19 09:14:20|20131.85|20011.85|20124.62|20004.62|20131.85|20011.85|20124.62|20004.62|10
1621415670000|2021-05-19 09:14:30|20123.29|20003.29|20116.76|19996.76|20123.29|20003.29|20116.76|19996.76|10
1621415680000|2021-05-19 09:14:40|20118.89|19998.89|20118.91|19998.91|20120.07|20000.07|20118.55|19998.55|10
1621415690000|2021-05-19 09:14:50|20118.99|19998.99|20112.75|19992.75|20118.99|19998.99|20112.75|19992.75|10
1621415700000|2021-05-19 09:15:00|20111.61|19991.61|20112.25|19992.25|20112.25|19992.25|20109.06|19989.06|10
1621415710000|2021-05-19 09:15:10|20116.66|19996.66|20112.9|19992.9|20116.66|19996.66|20112.53|19992.53|10
1621415720000|2021-05-19 09:15:20|20112.64|19992.64|20105.55|19985.55|20112.64|19992.64|20105.55|19985.55|10
1621415730000|2021-05-19 09:15:30|20102.83|19982.83|20086.08|19966.08|20102.83|19982.83|20086.08|19966.08|10
1621415740000|2021-05-19 09:15:40|20085.61|19965.61|20075.08|19955.08|20085.61|19965.61|20075.08|19955.08|10
1621415750000|2021-05-19 09:15:50|20074.51|19954.51|20070.82|19950.82|20075.21|19955.21|20070.72|19950.72|10
1621415760000|2021-05-19 09:16:00|20071.08|19951.08|20059.19|19939.19|20071.08|19951.08|20059.17|19939.17|10
1621415770000|2021-05-19 09:16:10|20060.04|19940.04|20063.1|19943.1|20063.39|19943.39|20060.04|19940.04|10
1621415780000|2021-05-19 09:16:20|20063.16|19943.16|20072.96|19952.96|20072.96|19952.96|20063.04|19943.04|10
1621415790000|2021-05-19 09:16:30|20072.65|19952.65|20070.79|19950.79|20072.97|19952.97|20069.95|19949.95|10
1621415800000|2021-05-19 09:16:40|20069.55|19949.55|20064.45|19944.45|20069.55|19949.55|20064.45|19944.45|10
1621415810000|2021-05-19 09:16:50|20063.58|19943.58|20059.04|19939.04|20063.58|19943.58|20059.04|19939.04|10
1621415820000|2021-05-19 09:17:00|20059.01|19939.01|20057.77|19937.77|20059.13|19939.13|20056.72|19936.72|10
1621415830000|2021-05-19 09:17:10|20058.06|19938.06|20060.3|19940.3|20060.3|19940.3|20057.25|19937.25|10
1621415840000|2021-05-19 09:17:20|20060.39|19940.39|20058.43|19938.43|20061.22|19941.22|20058.43|19938.43|10
1621415850000|2021-05-19 09:17:30|20057.01|19937.01|20054.01|19934.01|20057.35|19937.35|20052.99|19932.99|10
1621415860000|2021-05-19 09:17:40|20053.57|19933.57|20056.04|19936.04|20056.59|19936.59|20053.57|19933.57|10
1621415870000|2021-05-19 09:17:50|20056.25|19936.25|20056.54|19936.54|20056.62|19936.62|20055.77|19935.77|9
1621415880000|2021-05-19 09:18:00|20057.58|19937.58|20053.24|19933.24|20057.74|19937.74|20053.24|19933.24|10
1621415890000|2021-05-19 09:18:10|20053.04|19933.04|20046.21|19926.21|20053.04|19933.04|20045.62|19925.62|10
1621415900000|2021-05-19 09:18:20|20046.91|19926.91|20035.63|19915.63|20046.91|19926.91|20035.63|19915.63|10
1621415910000|2021-05-19 09:18:30|20034.14|19914.14|20026.06|19906.06|20034.4|19914.4|20026.06|19906.06|10
1621415920000|2021-05-19 09:18:40|20024.48|19904.48|20026.65|19906.65|20027.17|19907.17|20023.31|19903.31|10
1621415930000|2021-05-19 09:18:50|20028.31|19908.31|20034.7|19914.7|20034.7|19914.7|20028.01|19908.01|10
1621415940000|2021-05-19 09:19:00|20037.06|19917.06|20035.49|19915.49|20038.61|19918.61|20035.49|19915.49|10
1621415950000|2021-05-19 09:19:10|20034.04|19914.04|20029.93|19909.93|20034.04|19914.04|20029.09|19909.09|10
1621415960000|2021-05-19 09:19:20|20029.05|19909.05|20021.03|19901.03|20029.05|19909.05|20021.03|19901.03|10
1621415970000|2021-05-19 09:19:30|20020.13|19900.13|20008.16|19888.16|20020.13|19900.13|20008.16|19888.16|10
1621415980000|2021-05-19 09:19:40|20003.87|19883.87|19991|19871|20003.87|19883.87|19991|19871|10
1621415990000|2021-05-19 09:19:50|19989.03|19869.03|19985.4|19865.4|19989.03|19869.03|19985.4|19865.4|10
1621416000000|2021-05-19 09:20:00|19985.63|19865.63|19983.77|19863.77|19985.63|19865.63|19982.4|19862.4|10
1621416010000|2021-05-19 09:20:10|19988.47|19868.47|20006.42|19886.42|20006.42|19886.42|19988.47|19868.47|10
1621416020000|2021-05-19 09:20:20|20007.51|19887.51|20030.34|19910.34|20030.34|19910.34|20007.51|19887.51|10
1621416030000|2021-05-19 09:20:30|20033.4|19913.4|20032.02|19912.02|20035.07|19915.07|20031.91|19911.91|10
1621416040000|2021-05-19 09:20:40|20030.85|19910.85|20022.29|19902.29|20030.85|19910.85|20022.29|19902.29|10
1621416050000|2021-05-19 09:20:50|20022.9|19902.9|20013.88|19893.88|20022.9|19902.9|20013.51|19893.51|10
1621416060000|2021-05-19 09:21:00|20014.26|19894.26|20020.69|19900.69|20020.69|19900.69|20014.2|19894.2|10
1621416070000|2021-05-19 09:21:10|20021.65|19901.65|20031.07|19911.07|20031.07|19911.07|20021.65|19901.65|10
1621416080000|2021-05-19 09:21:20|20030.82|19910.82|20026.94|19906.94|20031.42|19911.42|20026.94|19906.94|10
1621416090000|2021-05-19 09:21:30|20026.48|19906.48|20021.4|19901.4|20026.48|19906.48|20021.4|19901.4|10
1621416100000|2021-05-19 09:21:40|20019.41|19899.41|20017.32|19897.32|20019.71|19899.71|20017.32|19897.32|10
1621416110000|2021-05-19 09:21:50|20016.4|19896.4|20013.13|19893.13|20016.4|19896.4|20013.13|19893.13|10
1621416120000|2021-05-19 09:22:00|20011.57|19891.57|20017.96|19897.96|20018.28|19898.28|20011.57|19891.57|10
1621416130000|2021-05-19 09:22:10|20017.54|19897.54|20014.65|19894.65|20017.54|19897.54|20014.65|19894.65|10
1621416140000|2021-05-19 09:22:20|20015.66|19895.66|20012.77|19892.77|20015.91|19895.91|20012.32|19892.32|10
1621416150000|2021-05-19 09:22:30|20011.7|19891.7|20004.59|19884.59|20011.7|19891.7|20004.59|19884.59|10
1621416160000|2021-05-19 09:22:40|20003.17|19883.17|19995.89|19875.89|20003.17|19883.17|19995.89|19875.89|10
1621416170000|2021-05-19 09:22:50|19993.27|19873.27|19988.02|19868.02|19993.27|19873.27|19985.92|19865.92|10
1621416180000|2021-05-19 09:23:00|19987.33|19867.33|19983.52|19863.52|19988.21|19868.21|19983.35|19863.35|10
1621416190000|2021-05-19 09:23:10|19982.36|19862.36|19990.23|19870.23|19990.23|19870.23|19981.71|19861.71|10
1621416200000|2021-05-19 09:23:20|19989.84|19869.84|19997.45|19877.45|19998.59|19878.59|19989.84|19869.84|10
1621416210000|2021-05-19 09:23:30|19997.48|19877.48|20004.96|19884.96|20004.96|19884.96|19997.48|19877.48|10
1621416220000|2021-05-19 09:23:40|20004.64|19884.64|20004.7|19884.7|20004.7|19884.7|20003.26|19883.26|10
1621416230000|2021-05-19 09:23:50|20003.64|19883.64|20002.71|19882.71|20003.8|19883.8|20001.04|19881.04|10
1621416240000|2021-05-19 09:24:00|20002.39|19882.39|19994.98|19874.98|20002.39|19882.39|19994.21|19874.21|10
1621416250000|2021-05-19 09:24:10|19994.85|19874.85|19989.97|19869.97|19994.85|19874.85|19989.21|19869.21|10
1621416260000|2021-05-19 09:24:20|19989.49|19869.49|19983.89|19863.89|19989.51|19869.51|19983.29|19863.29|10
1621416270000|2021-05-19 09:24:30|19983.22|19863.22|19981.92|19861.92|19984.57|19864.57|19981.92|19861.92|10
1621416280000|2021-05-19 09:24:40|19980.95|19860.95|19971.13|19851.13|19980.95|19860.95|19971.09|19851.09|10
1621416290000|2021-05-19 09:24:50|19971.4|19851.4|19973.4|19853.4|19974.71|19854.71|19970.67|19850.67|9
1621416300000|2021-05-19 09:25:00|19972.35|19852.35|19966.89|19846.89|19972.85|19852.85|19966.89|19846.89|10
1621416310000|2021-05-19 09:25:10|19965.97|19845.97|19953.95|19833.95|19965.97|19845.97|19953.95|19833.95|10
1621416320000|2021-05-19 09:25:20|19952.77|19832.77|19950.43|19830.43|19952.98|19832.98|19950.01|19830.01|10
1621416330000|2021-05-19 09:25:30|19950.46|19830.46|19948.91|19828.91|19950.46|19830.46|19948.42|19828.42|10
1621416340000|2021-05-19 09:25:40|19949.3|19829.3|19945.03|19825.03|19949.3|19829.3|19942.64|19822.64|10
1621416350000|2021-05-19 09:25:50|19945.25|19825.25|19942.87|19822.87|19945.91|19825.91|19942.28|19822.28|10
1621416360000|2021-05-19 09:26:00|19942.56|19822.56|19939.57|19819.57|19943.66|19823.66|19938.02|19818.02|10
1621416370000|2021-05-19 09:26:10|19938.08|19818.08|19924.98|19804.98|19938.08|19818.08|19924.66|19804.66|10
1621416380000|2021-05-19 09:26:20|19927.45|19807.45|19933.97|19813.97|19933.97|19813.97|19927.16|19807.16|10
1621416390000|2021-05-19 09:26:30|19937.52|19817.52|19962.03|19842.03|19962.03|19842.03|19937.52|19817.52|10
1621416400000|2021-05-19 09:26:40|19966.44|19846.44|19969.26|19849.26|19969.94|19849.94|19965.98|19845.98|10
1621416410000|2021-05-19 09:26:50|19970.51|19850.51|19971.69|19851.69|19971.92|19851.92|19970.51|19850.51|10
1621416420000|2021-05-19 09:27:00|19970.56|19850.56|19967.09|19847.09|19970.82|19850.82|19967.09|19847.09|10
1621416430000|2021-05-19 09:27:10|19966.95|19846.95|19956.47|19836.47|19966.95|19846.95|19956.47|19836.47|10
1621416440000|2021-05-19 09:27:20|19955.41|19835.41|19949.59|19829.59|19955.41|19835.41|19949.59|19829.59|10
1621416450000|2021-05-19 09:27:30|19948.71|19828.71|19939.72|19819.72|19948.71|19828.71|19939.72|19819.72|10
1621416460000|2021-05-19 09:27:40|19940.69|19820.69|19930.73|19810.73|19940.69|19820.69|19930.73|19810.73|10
1621416470000|2021-05-19 09:27:50|19929.58|19809.58|19925.87|19805.87|19929.58|19809.58|19925.87|19805.87|10
1621416480000|2021-05-19 09:28:00|19926.04|19806.04|19905.42|19785.42|19926.04|19806.04|19905.42|19785.42|10
1621416490000|2021-05-19 09:28:10|19900.11|19780.11|19875.81|19755.81|19900.11|19780.11|19871.52|19751.52|10
1621416500000|2021-05-19 09:28:20|19871.65|19751.65|19854.83|19734.83|19873.43|19753.43|19854.83|19734.83|10
1621416510000|2021-05-19 09:28:30|19852.5|19732.5|19857.05|19737.05|19857.05|19737.05|19851.7|19731.7|10
1621416520000|2021-05-19 09:28:40|19859.07|19739.07|19861|19741|19862.05|19742.05|19859.07|19739.07|10
1621416530000|2021-05-19 09:28:50|19862.93|19742.93|19868.36|19748.36|19868.36|19748.36|19861.71|19741.71|10
1621416540000|2021-05-19 09:29:00|19866.9|19746.9|19869.34|19749.34|19869.34|19749.34|19862.71|19742.71|10
1621416550000|2021-05-19 09:29:10|19870.65|19750.65|19884.73|19764.73|19884.73|19764.73|19870.65|19750.65|10
1621416560000|2021-05-19 09:29:20|19887.75|19767.75|19902.42|19782.42|19902.42|19782.42|19887.75|19767.75|10
1621416570000|2021-05-19 09:29:30|19901.71|19781.71|19909.61|19789.61|19909.71|19789.71|19901.71|19781.71|10
1621416580000|2021-05-19 09:29:40|19910.74|19790.74|19902.8|19782.8|19910.74|19790.74|19902.8|19782.8|10
1621416590000|2021-05-19 09:29:50|19902.15|19782.15|19897.78|19777.78|19902.15|19782.15|19896.43|19776.43|10
1621416600000|2021-05-19 09:30:00|19898.52|19778.52|19900.8|19780.8|19900.8|19780.8|19896.35|19776.35|10
1621416610000|2021-05-19 09:30:10|19901.93|19781.93|19900.51|19780.51|19901.93|19781.93|19899.71|19779.71|10
1621416620000|2021-05-19 09:30:20|19900.79|19780.79|19904.13|19784.13|19906.17|19786.17|19900.79|19780.79|10
1621416630000|2021-05-19 09:30:30|19904.55|19784.55|19926.13|19806.13|19926.13|19806.13|19904.03|19784.03|10
1621416640000|2021-05-19 09:30:40|19928.39|19808.39|19937.53|19817.53|19937.53|19817.53|19928.39|19808.39|10
1621416650000|2021-05-19 09:30:50|19940.11|19820.11|19949.94|19829.94|19949.94|19829.94|19940.11|19820.11|10
1621416660000|2021-05-19 09:31:00|19949.04|19829.04|19952.63|19832.63|19956.81|19836.81|19949.04|19829.04|10
1621416670000|2021-05-19 09:31:10|19949.51|19829.51|19929.22|19809.22|19949.51|19829.51|19926.89|19806.89|10
1621416680000|2021-05-19 09:31:20|19926.19|19806.19|19922.3|19802.3|19926.19|19806.19|19922.3|19802.3|10
1621416690000|2021-05-19 09:31:30|19923.32|19803.32|19914.31|19794.31|19925.19|19805.19|19913.73|19793.73|10
1621416700000|2021-05-19 09:31:40|19913.54|19793.54|19905.02|19785.02|19913.54|19793.54|19904.88|19784.88|10
1621416710000|2021-05-19 09:31:50|19905.98|19785.98|19909.63|19789.63|19909.99|19789.99|19905.98|19785.98|10
1621416720000|2021-05-19 09:32:00|19910.87|19790.87|19914.21|19794.21|19915.09|19795.09|19910.87|19790.87|10
1621416730000|2021-05-19 09:32:10|19914.4|19794.4|19903|19783|19914.4|19794.4|19903|19783|10
1621416740000|2021-05-19 09:32:20|19901.35|19781.35|19895.49|19775.49|19901.35|19781.35|19895.34|19775.34|10
1621416750000|2021-05-19 09:32:30|19893.13|19773.13|19892.57|19772.57|19893.13|19773.13|19891.61|19771.61|10
1621416760000|2021-05-19 09:32:40|19892.23|19772.23|19885.7|19765.7|19892.26|19772.26|19885.7|19765.7|10
1621416770000|2021-05-19 09:32:50|19882.55|19762.55|19878.96|19758.96|19883.96|19763.96|19878.07|19758.07|10
1621416780000|2021-05-19 09:33:00|19879.34|19759.34|19873.51|19753.51|19879.7|19759.7|19873.51|19753.51|10
1621416790000|2021-05-19 09:33:10|19871.45|19751.45|19869.46|19749.46|19871.45|19751.45|19869.32|19749.32|10
1621416800000|2021-05-19 09:33:20|19868.66|19748.66|19863.1|19743.1|19868.66|19748.66|19862.38|19742.38|10
1621416810000|2021-05-19 09:33:30|19863.76|19743.76|19865.84|19745.84|19866.43|19746.43|19863.25|19743.25|10
1621416820000|2021-05-19 09:33:40|19863.01|19743.01|19859.82|19739.82|19863.01|19743.01|19859.82|19739.82|10
1621416830000|2021-05-19 09:33:50|19859.03|19739.03|19862.43|19742.43|19863.47|19743.47|19856.89|19736.89|10
1621416840000|2021-05-19 09:34:00|19861.98|19741.98|19848.98|19728.98|19861.98|19741.98|19848.98|19728.98|10
1621416850000|2021-05-19 09:34:10|19848.6|19728.6|19845.84|19725.84|19848.6|19728.6|19844.28|19724.28|10
1621416860000|2021-05-19 09:34:20|19846.99|19726.99|19854.29|19734.29|19855.23|19735.23|19846.99|19726.99|10
1621416870000|2021-05-19 09:34:30|19854.81|19734.81|19863.63|19743.63|19863.67|19743.67|19854.81|19734.81|10
1621416880000|2021-05-19 09:34:40|19864.55|19744.55|19866.02|19746.02|19866.2|19746.2|19864.55|19744.55|10
1621416890000|2021-05-19 09:34:50|19866.25|19746.25|19874.28|19754.28|19874.28|19754.28|19866.25|19746.25|10
1621416900000|2021-05-19 09:35:00|19875.67|19755.67|19883.38|19763.38|19884.35|19764.35|19875.67|19755.67|10
1621416910000|2021-05-19 09:35:10|19883.81|19763.81|19887.39|19767.39|19887.41|19767.41|19883.61|19763.61|10
1621416920000|2021-05-19 09:35:20|19888.55|19768.55|19886.33|19766.33|19889.19|19769.19|19886.33|19766.33|10
1621416930000|2021-05-19 09:35:30|19881.83|19761.83|19885.37|19765.37|19885.37|19765.37|19874.92|19754.92|10
1621416940000|2021-05-19 09:35:40|19885.4|19765.4|19899.58|19779.58|19899.58|19779.58|19884.75|19764.75|10
1621416950000|2021-05-19 09:35:50|19899.82|19779.82|19910.7|19790.7|19910.7|19790.7|19899.82|19779.82|10
1621416960000|2021-05-19 09:36:00|19911.04|19791.04|19903.27|19783.27|19911.42|19791.42|19902.87|19782.87|10
1621416970000|2021-05-19 09:36:10|19903.66|19783.66|19896.93|19776.93|19903.66|19783.66|19896.93|19776.93|10
1621416980000|2021-05-19 09:36:20|19896.23|19776.23|19906.02|19786.02|19906.02|19786.02|19895.91|19775.91|10
1621416990000|2021-05-19 09:36:30|19906.76|19786.76|19911.44|19791.44|19911.7|19791.7|19906.76|19786.76|9
1621417000000|2021-05-19 09:36:40|19911.31|19791.31|19912.19|19792.19|19914.73|19794.73|19911.31|19791.31|10
1621417010000|2021-05-19 09:36:50|19911.87|19791.87|19918.56|19798.56|19918.56|19798.56|19911.87|19791.87|10
1621417020000|2021-05-19 09:37:00|19919.88|19799.88|19927.85|19807.85|19927.85|19807.85|19919.88|19799.88|10
1621417030000|2021-05-19 09:37:10|19927.44|19807.44|19922.72|19802.72|19927.44|19807.44|19922.72|19802.72|10
1621417040000|2021-05-19 09:37:20|19923.14|19803.14|19917.55|19797.55|19923.14|19803.14|19917.55|19797.55|10
1621417050000|2021-05-19 09:37:30|19916.76|19796.76|19904.22|19784.22|19916.76|19796.76|19904.22|19784.22|10
1621417060000|2021-05-19 09:37:40|19903.88|19783.88|19898.73|19778.73|19903.88|19783.88|19898.35|19778.35|10
1621417070000|2021-05-19 09:37:50|19898.4|19778.4|19906.46|19786.46|19906.46|19786.46|19898.4|19778.4|10
1621417080000|2021-05-19 09:38:00|19906.34|19786.34|19910.46|19790.46|19910.46|19790.46|19906.34|19786.34|10
1621417090000|2021-05-19 09:38:10|19910.94|19790.94|19911.91|19791.91|19911.91|19791.91|19909.16|19789.16|10
1621417100000|2021-05-19 09:38:20|19912.05|19792.05|19913.55|19793.55|19916.48|19796.48|19912.05|19792.05|10
1621417110000|2021-05-19 09:38:30|19913.2|19793.2|19910.95|19790.95|19913.2|19793.2|19909.6|19789.6|10
1621417120000|2021-05-19 09:38:40|19910.74|19790.74|19908.64|19788.64|19910.74|19790.74|19907.92|19787.92|10
1621417130000|2021-05-19 09:38:50|19908.81|19788.81|19912.57|19792.57|19912.57|19792.57|19908.81|19788.81|10
1621417140000|2021-05-19 09:39:00|19911.38|19791.38|19911.49|19791.49|19912.69|19792.69|19908|19788|10
1621417150000|2021-05-19 09:39:10|19911.35|19791.35|19907.47|19787.47|19911.35|19791.35|19907.47|19787.47|10
1621417160000|2021-05-19 09:39:20|19904.24|19784.24|19900.16|19780.16|19905.04|19785.04|19900.16|19780.16|10
1621417170000|2021-05-19 09:39:30|19898.46|19778.46|19879.32|19759.32|19898.46|19778.46|19879.32|19759.32|10
1621417180000|2021-05-19 09:39:40|19877.12|19757.12|19867.58|19747.58|19877.45|19757.45|19867.58|19747.58|10
1621417190000|2021-05-19 09:39:50|19864.75|19744.75|19852.48|19732.48|19864.94|19744.94|19851.85|19731.85|10
1621417200000|2021-05-19 09:40:00|19852.5|19732.5|19844.97|19724.97|19852.5|19732.5|19844.97|19724.97|10
1621417210000|2021-05-19 09:40:10|19847.64|19727.64|19866.56|19746.56|19866.56|19746.56|19847.64|19727.64|10
1621417220000|2021-05-19 09:40:20|19867.14|19747.14|19873.8|19753.8|19874.11|19754.11|19867.14|19747.14|10
1621417230000|2021-05-19 09:40:30|19873.52|19753.52|19882.45|19762.45|19882.45|19762.45|19872.27|19752.27|10
1621417240000|2021-05-19 09:40:40|19884.42|19764.42|19897.83|19777.83|19899.22|19779.22|19884.42|19764.42|10
1621417250000|2021-05-19 09:40:50|19902.24|19782.24|19926.25|19806.25|19926.25|19806.25|19902.24|19782.24|10
1621417260000|2021-05-19 09:41:00|19928.16|19808.16|19953.24|19833.24|19953.24|19833.24|19928.16|19808.16|10
1621417270000|2021-05-19 09:41:10|19953.33|19833.33|19948.1|19828.1|19953.99|19833.99|19947.63|19827.63|10
1621417280000|2021-05-19 09:41:20|19948.02|19828.02|19948.97|19828.97|19949.04|19829.04|19947.8|19827.8|10
1621417290000|2021-05-19 09:41:30|19950.02|19830.02|19953.77|19833.77|19953.77|19833.77|19948.13|19828.13|10
1621417300000|2021-05-19 09:41:40|19954.55|19834.55|19960.86|19840.86|19960.86|19840.86|19953.76|19833.76|10
1621417310000|2021-05-19 09:41:50|19960.04|19840.04|19954.02|19834.02|19960.22|19840.22|19954.02|19834.02|10
1621417320000|2021-05-19 09:42:00|19957.45|19837.45|19959.01|19839.01|19959.01|19839.01|19955.65|19835.65|10
1621417330000|2021-05-19 09:42:10|19959.67|19839.67|19960.59|19840.59|19960.59|19840.59|19956.52|19836.52|10
1621417340000|2021-05-19 09:42:20|19960.46|19840.46|19963.32|19843.32|19963.32|19843.32|19960.13|19840.13|10
1621417350000|2021-05-19 09:42:30|19963.16|19843.16|19959.36|19839.36|19963.98|19843.98|19959.36|19839.36|10
1621417360000|2021-05-19 09:42:40|19959.81|19839.81|19957.3|19837.3|19959.81|19839.81|19955.68|19835.68|9
1621417370000|2021-05-19 09:42:50|19957.57|19837.57|19960.84|19840.84|19962.06|19842.06|19957.57|19837.57|10
1621417380000|2021-05-19 09:43:00|19961.32|19841.32|19955.44|19835.44|19961.32|19841.32|19955.44|19835.44|10
1621417390000|2021-05-19 09:43:10|19955.91|19835.91|19950.39|19830.39|19955.91|19835.91|19950.39|19830.39|10
1621417400000|2021-05-19 09:43:20|19949.72|19829.72|19942.85|19822.85|19949.72|19829.72|19942.64|19822.64|10
1621417410000|2021-05-19 09:43:30|19942.51|19822.51|19926.79|19806.79|19942.51|19822.51|19926.79|19806.79|10
1621417420000|2021-05-19 09:43:40|19926.92|19806.92|19920.13|19800.13|19926.92|19806.92|19920.13|19800.13|10
1621417430000|2021-05-19 09:43:50|19918.96|19798.96|19912.84|19792.84|19918.96|19798.96|19912.22|19792.22|10
1621417440000|2021-05-19 09:44:00|19911.67|19791.67|19906.99|19786.99|19912.26|19792.26|19906.9|19786.9|10
1621417450000|2021-05-19 09:44:10|19905.65|19785.65|19892.11|19772.11|19905.65|19785.65|19892.11|19772.11|10
1621417460000|2021-05-19 09:44:20|19891.15|19771.15|19872.93|19752.93|19891.15|19771.15|19872.93|19752.93|10
1621417470000|2021-05-19 09:44:30|19872.67|19752.67|19855.08|19735.08|19874.33|19754.33|19855.08|19735.08|10
1621417480000|2021-05-19 09:44:40|19856.12|19736.12|19842.91|19722.91|19856.12|19736.12|19842.91|19722.91|9
1621417490000|2021-05-19 09:44:50|19841.06|19721.06|19826.61|19706.61|19841.06|19721.06|19826.61|19706.61|10
1621417500000|2021-05-19 09:45:00|19824.55|19704.55|19822.31|19702.31|19824.55|19704.55|19817.19|19697.19|10
1621417510000|2021-05-19 09:45:10|19823.61|19703.61|19845.59|19725.59|19845.59|19725.59|19823.61|19703.61|10
1621417520000|2021-05-19 09:45:20|19844.18|19724.18|19851.06|19731.06|19854.07|19734.07|19844.18|19724.18|10
1621417530000|2021-05-19 09:45:30|19850.76|19730.76|19850.32|19730.32|19850.76|19730.76|19844.81|19724.81|10
1621417540000|2021-05-19 09:45:40|19850.41|19730.41|19854.6|19734.6|19856.08|19736.08|19850.41|19730.41|10
1621417550000|2021-05-19 09:45:50|19854.62|19734.62|19848.58|19728.58|19854.62|19734.62|19848.49|19728.49|10
1621417560000|2021-05-19 09:46:00|19848.9|19728.9|19848.83|19728.83|19849.95|19729.95|19848.71|19728.71|10
1621417570000|2021-05-19 09:46:10|19848.68|19728.68|19852.72|19732.72|19853.05|19733.05|19848.68|19728.68|10
1621417580000|2021-05-19 09:46:20|19852.77|19732.77|19867.72|19747.72|19867.72|19747.72|19852.77|19732.77|10
1621417590000|2021-05-19 09:46:30|19867.98|19747.98|19869.64|19749.64|19872.27|19752.27|19867.78|19747.78|10
1621417600000|2021-05-19 09:46:40|19869.47|19749.47|19866.72|19746.72|19869.47|19749.47|19865.91|19745.91|9
1621417610000|2021-05-19 09:46:50|19867.08|19747.08|19870.51|19750.51|19874.13|19754.13|19867.08|19747.08|10
1621417620000|2021-05-19 09:47:00|19871.46|19751.46|19872.94|19752.94|19874.35|19754.35|19871.46|19751.46|10
1621417630000|2021-05-19 09:47:10|19872.78|19752.78|19870.42|19750.42|19872.78|19752.78|19870.27|19750.27|10
1621417640000|2021-05-19 09:47:20|19871.25|19751.25|19867.83|19747.83|19871.25|19751.25|19867.83|19747.83|10
1621417650000|2021-05-19 09:47:30|19869.06|19749.06|19871.21|19751.21|19871.55|19751.55|19867.88|19747.88|10
1621417660000|2021-05-19 09:47:40|19871.73|19751.73|19873.69|19753.69|19874.59|19754.59|19870.51|19750.51|10
1621417670000|2021-05-19 09:47:50|19872.64|19752.64|19867.28|19747.28|19872.64|19752.64|19867.28|19747.28|10
1621417680000|2021-05-19 09:48:00|19866.8|19746.8|19863.73|19743.73|19868.71|19748.71|19863.73|19743.73|9
1621417690000|2021-05-19 09:48:10|19863.98|19743.98|19864.28|19744.28|19864.28|19744.28|19861.64|19741.64|10
1621417700000|2021-05-19 09:48:20|19865.04|19745.04|19866.95|19746.95|19869.87|19749.87|19865.04|19745.04|10
1621417710000|2021-05-19 09:48:30|19864.08|19744.08|19851.14|19731.14|19864.08|19744.08|19851.14|19731.14|10
1621417720000|2021-05-19 09:48:40|19850.4|19730.4|19843.06|19723.06|19850.4|19730.4|19843.06|19723.06|10
1621417730000|2021-05-19 09:48:50|19841.94|19721.94|19832.83|19712.83|19842.35|19722.35|19832.83|19712.83|10
1621417740000|2021-05-19 09:49:00|19830.77|19710.77|19820.91|19700.91|19830.77|19710.77|19820.91|19700.91|10
1621417750000|2021-05-19 09:49:10|19822.08|19702.08|19821.5|19701.5|19825.4|19705.4|19821.5|19701.5|10
1621417760000|2021-05-19 09:49:20|19822.02|19702.02|19818.12|19698.12|19822.02|19702.02|19817|19697|10
1621417770000|2021-05-19 09:49:30|19818.02|19698.02|19801.12|19681.12|19818.02|19698.02|19801.12|19681.12|10
1621417780000|2021-05-19 09:49:40|19799.02|19679.02|19795.13|19675.13|19799.02|19679.02|19794.86|19674.86|10
1621417790000|2021-05-19 09:49:50|19794.68|19674.68|19790.66|19670.66|19796.9|19676.9|19790.66|19670.66|10
1621417800000|2021-05-19 09:50:00|19788.73|19668.73|19782.62|19662.62|19789.86|19669.86|19782.62|19662.62|10
1621417810000|2021-05-19 09:50:10|19778.58|19658.58|19771.5|19651.5|19778.58|19658.58|19771.5|19651.5|10
1621417820000|2021-05-19 09:50:20|19771.68|19651.68|19779.93|19659.93|19781.6|19661.6|19771.68|19651.68|10
1621417830000|2021-05-19 09:50:30|19782.01|19662.01|19801.47|19681.47|19801.47|19681.47|19781.9|19661.9|10
1621417840000|2021-05-19 09:50:40|19803.37|19683.37|19837.98|19717.98|19837.98|19717.98|19803.37|19683.37|10
1621417850000|2021-05-19 09:50:50|19837.95|19717.95|19837.39|19717.39|19839.19|19719.19|19837.2|19717.2|10
1621417860000|2021-05-19 09:51:00|19838.54|19718.54|19851.47|19731.47|19851.74|19731.74|19838.54|19718.54|10
1621417870000|2021-05-19 09:51:10|19852.17|19732.17|19852.16|19732.16|19854.87|19734.87|19852.16|19732.16|10
1621417880000|2021-05-19 09:51:20|19852.36|19732.36|19840.44|19720.44|19852.45|19732.45|19840.44|19720.44|10
1621417890000|2021-05-19 09:51:30|19837.97|19717.97|19819.54|19699.54|19837.97|19717.97|19819.54|19699.54|10
1621417900000|2021-05-19 09:51:40|19818.92|19698.92|19819.4|19699.4|19820.39|19700.39|19818.92|19698.92|10
1621417910000|2021-05-19 09:51:50|19818.48|19698.48|19816.67|19696.67|19819.36|19699.36|19816.55|19696.55|10
1621417920000|2021-05-19 09:52:00|19817.3|19697.3|19830.1|19710.1|19830.1|19710.1|19817.3|19697.3|10
1621417930000|2021-05-19 09:52:10|19830.2|19710.2|19843.8|19723.8|19843.8|19723.8|19830.2|19710.2|10
1621417940000|2021-05-19 09:52:20|19843.46|19723.46|19847.37|19727.37|19849.09|19729.09|19843.23|19723.23|10
1621417950000|2021-05-19 09:52:30|19847.29|19727.29|19867.44|19747.44|19867.44|19747.44|19847.29|19727.29|10
1621417960000|2021-05-19 09:52:40|19867.66|19747.66|19863.71|19743.71|19867.66|19747.66|19863.3|19743.3|10
1621417970000|2021-05-19 09:52:50|19865.97|19745.97|19861.54|19741.54|19867.64|19747.64|19861.54|19741.54|10
1621417980000|2021-05-19 09:53:00|19860.78|19740.78|19872.53|19752.53|19872.53|19752.53|19857.14|19737.14|10
1621417990000|2021-05-19 09:53:10|19873.21|19753.21|19874.07|19754.07|19875.36|19755.36|19873.21|19753.21|10
1621418000000|2021-05-19 09:53:20|19874.3|19754.3|19872.46|19752.46|19874.3|19754.3|19872.46|19752.46|10
1621418010000|2021-05-19 09:53:30|19872.47|19752.47|19868.05|19748.05|19872.47|19752.47|19867.75|19747.75|10
1621418020000|2021-05-19 09:53:40|19867.26|19747.26|19865.81|19745.81|19867.27|19747.27|19863.72|19743.72|10
1621418030000|2021-05-19 09:53:50|19866.26|19746.26|19864.58|19744.58|19866.5|19746.5|19864.58|19744.58|10
1621418040000|2021-05-19 09:54:00|19863.44|19743.44|19869.02|19749.02|19869.02|19749.02|19863.44|19743.44|9
1621418050000|2021-05-19 09:54:10|19868.35|19748.35|19867.21|19747.21|19869.41|19749.41|19867.21|19747.21|10
1621418060000|2021-05-19 09:54:20|19867.1|19747.1|19862.2|19742.2|19867.1|19747.1|19862.2|19742.2|10
1621418070000|2021-05-19 09:54:30|19862.44|19742.44|19864.06|19744.06|19864.06|19744.06|19861.94|19741.94|10
1621418080000|2021-05-19 09:54:40|19863.9|19743.9|19865.95|19745.95|19866.75|19746.75|19863.9|19743.9|10
1621418090000|2021-05-19 09:54:50|19866.56|19746.56|19866.91|19746.91|19867.17|19747.17|19866.29|19746.29|10
1621418100000|2021-05-19 09:55:00|19865.77|19745.77|19858.01|19738.01|19865.77|19745.77|19856.5|19736.5|10
1621418110000|2021-05-19 09:55:10|19857.75|19737.75|19849.17|19729.17|19857.75|19737.75|19849.17|19729.17|10
1621418120000|2021-05-19 09:55:20|19848.32|19728.32|19860.57|19740.57|19860.57|19740.57|19848.32|19728.32|10
1621418130000|2021-05-19 09:55:30|19862.03|19742.03|19870.3|19750.3|19870.3|19750.3|19862.03|19742.03|10
1621418140000|2021-05-19 09:55:40|19872.39|19752.39|19879.04|19759.04|19879.04|19759.04|19872.39|19752.39|10
1621418150000|2021-05-19 09:55:50|19879.95|19759.95|19898.23|19778.23|19898.23|19778.23|19879.95|19759.95|10
1621418160000|2021-05-19 09:56:00|19899.52|19779.52|19910.18|19790.18|19910.18|19790.18|19899.52|19779.52|10
1621418170000|2021-05-19 09:56:10|19910.39|19790.39|19912.59|19792.59|19913.37|19793.37|19910.2|19790.2|10
1621418180000|2021-05-19 09:56:20|19912.66|19792.66|19917.53|19797.53|19917.53|19797.53|19912.26|19792.26|10
1621418190000|2021-05-19 09:56:30|19917.42|19797.42|19926.56|19806.56|19926.56|19806.56|19917.42|19797.42|10
1621418200000|2021-05-19 09:56:40|19928.62|19808.62|19927.28|19807.28|19931.44|19811.44|19926.54|19806.54|10
1621418210000|2021-05-19 09:56:50|19925.95|19805.95|19926.17|19806.17|19929.79|19809.79|19924.98|19804.98|10
1621418220000|2021-05-19 09:57:00|19925.79|19805.79|19918.11|19798.11|19926.29|19806.29|19917.36|19797.36|10
1621418230000|2021-05-19 09:57:10|19915.47|19795.47|19924|19804|19924|19804|19915.47|19795.47|10
1621418240000|2021-05-19 09:57:20|19925.82|19805.82|19935.79|19815.79|19935.79|19815.79|19924.8|19804.8|10
1621418250000|2021-05-19 09:57:30|19934.84|19814.84|19937.18|19817.18|19938.59|19818.59|19934.84|19814.84|10
1621418260000|2021-05-19 09:57:40|19938.53|19818.53|19945.41|19825.41|19945.41|19825.41|19938.53|19818.53|10
1621418270000|2021-05-19 09:57:50|19947.23|19827.23|19957.56|19837.56|19957.56|19837.56|19947.23|19827.23|10
1621418280000|2021-05-19 09:58:00|19956.37|19836.37|19968.39|19848.39|19968.39|19848.39|19956.37|19836.37|10
1621418290000|2021-05-19 09:58:10|19969.57|19849.57|19990.64|19870.64|19990.64|19870.64|19969.57|19849.57|10
1621418300000|2021-05-19 09:58:20|19993.42|19873.42|19998.13|19878.13|19998.13|19878.13|19993.42|19873.42|10
1621418310000|2021-05-19 09:58:30|19997.85|19877.85|19991.65|19871.65|19997.85|19877.85|19991.65|19871.65|10
1621418320000|2021-05-19 09:58:40|19990.61|19870.61|19990.76|19870.76|19991.87|19871.87|19989.75|19869.75|10
1621418330000|2021-05-19 09:58:50|19991.58|19871.58|19994.35|19874.35|19994.35|19874.35|19991.44|19871.44|10
1621418340000|2021-05-19 09:59:00|19994.27|19874.27|19998.62|19878.62|19998.62|19878.62|19993.81|19873.81|10
1621418350000|2021-05-19 09:59:10|19998.46|19878.46|20004.44|19884.44|20004.44|19884.44|19998.46|19878.46|10
1621418360000|2021-05-19 09:59:20|20003.68|19883.68|19997.49|19877.49|20003.68|19883.68|19997.13|19877.13|10
1621418370000|2021-05-19 09:59:30|19997.2|19877.2|19997.55|19877.55|20000.37|19880.37|19994.27|19874.27|10
1621418380000|2021-05-19 09:59:40|19994|19874|20000.66|19880.66|20000.71|19880.71|19994|19874|10
1621418390000|2021-05-19 09:59:50|20001.69|19881.69|20003.89|19883.89|20003.89|19883.89|20001.69|19881.69|10
1621418400000|2021-05-19 10:00:00|20003.92|19883.92|20009.29|19889.29|20009.29|19889.29|20003.21|19883.21|10
1621418410000|2021-05-19 10:00:10|20015.29|19895.29|20037.54|19917.54|20037.54|19917.54|20015.29|19895.29|10
1621418420000|2021-05-19 10:00:20|20037.95|19917.95|20051.19|19931.19|20051.19|19931.19|20037.95|19917.95|10
1621418430000|2021-05-19 10:00:30|20053.19|19933.19|20054.98|19934.98|20055.93|19935.93|20053.04|19933.04|10
1621418440000|2021-05-19 10:00:40|20054.24|19934.24|20051.45|19931.45|20054.89|19934.89|20051.45|19931.45|10
1621418450000|2021-05-19 10:00:50|20051.31|19931.31|20051.07|19931.07|20052.7|19932.7|20050.35|19930.35|10
1621418460000|2021-05-19 10:01:00|20051.25|19931.25|20053.72|19933.72|20056.01|19936.01|20050.42|19930.42|10
1621418470000|2021-05-19 10:01:10|20054.26|19934.26|20053.11|19933.11|20057.17|19937.17|20053.11|19933.11|10
1621418480000|2021-05-19 10:01:20|20052|19932|20041.95|19921.95|20052|19932|20040.7|19920.7|10
1621418490000|2021-05-19 10:01:30|20040.4|19920.4|20036.91|19916.91|20040.4|19920.4|20036.91|19916.91|9
1621418500000|2021-05-19 10:01:40|20036.44|19916.44|20031.94|19911.94|20036.44|19916.44|20031.94|19911.94|10
1621418510000|2021-05-19 10:01:50|20031.45|19911.45|20026.21|19906.21|20031.73|19911.73|20026.21|19906.21|10
1621418520000|2021-05-19 10:02:00|20026.7|19906.7|20023.53|19903.53|20026.7|19906.7|20022.52|19902.52|10
1621418530000|2021-05-19 10:02:10|20022.4|19902.4|20018.57|19898.57|20023.97|19903.97|20018.57|19898.57|10
1621418540000|2021-05-19 10:02:20|20018.42|19898.42|19993.45|19873.45|20018.42|19898.42|19993.45|19873.45|10
1621418550000|2021-05-19 10:02:30|19991.54|19871.54|19980.39|19860.39|19992.18|19872.18|19980.39|19860.39|10
1621418560000|2021-05-19 10:02:40|19979.89|19859.89|19973.86|19853.86|19979.89|19859.89|19973.86|19853.86|10
1621418570000|2021-05-19 10:02:50|19972.71|19852.71|19957.38|19837.38|19972.71|19852.71|19956.58|19836.58|10
1621418580000|2021-05-19 10:03:00|19956.94|19836.94|19945.3|19825.3|19956.94|19836.94|19945.3|19825.3|10
1621418590000|2021-05-19 10:03:10|19944.23|19824.23|19933.36|19813.36|19944.23|19824.23|19933.36|19813.36|10
1621418600000|2021-05-19 10:03:20|19933.65|19813.65|19917.67|19797.67|19933.8|19813.8|19917.67|19797.67|10
1621418610000|2021-05-19 10:03:30|19915.78|19795.78|19907.12|19787.12|19915.82|19795.82|19906.63|19786.63|10
1621418620000|2021-05-19 10:03:40|19908.95|19788.95|19913.41|19793.41|19913.41|19793.41|19907.73|19787.73|10
1621418630000|2021-05-19 10:03:50|19913.69|19793.69|19912.55|19792.55|19915.43|19795.43|19912.55|19792.55|10
1621418640000|2021-05-19 10:04:00|19912.25|19792.25|19904.01|19784.01|19912.25|19792.25|19904.01|19784.01|10
1621418650000|2021-05-19 10:04:10|19903.38|19783.38|19894.58|19774.58|19903.38|19783.38|19894.58|19774.58|10
1621418660000|2021-05-19 10:04:20|19894.46|19774.46|19890.78|19770.78|19895.94|19775.94|19890.78|19770.78|10
1621418670000|2021-05-19 10:04:30|19889.88|19769.88|19900.77|19780.77|19900.77|19780.77|19889.63|19769.63|10
1621418680000|2021-05-19 10:04:40|19901.52|19781.52|19922.18|19802.18|19922.18|19802.18|19901.52|19781.52|10
1621418690000|2021-05-19 10:04:50|19922.54|19802.54|19933.29|19813.29|19933.29|19813.29|19919.83|19799.83|10
1621418700000|2021-05-19 10:05:00|19932.75|19812.75|19926.56|19806.56|19934.25|19814.25|19926.56|19806.56|10
1621418710000|2021-05-19 10:05:10|19925.24|19805.24|19911.97|19791.97|19925.24|19805.24|19911.97|19791.97|10
1621418720000|2021-05-19 10:05:20|19910.64|19790.64|19903.64|19783.64|19910.64|19790.64|19903.41|19783.41|10
1621418730000|2021-05-19 10:05:30|19902.79|19782.79|19903.4|19783.4|19904.63|19784.63|19901.75|19781.75|10
1621418740000|2021-05-19 10:05:40|19903.34|19783.34|19904.11|19784.11|19905.37|19785.37|19903.13|19783.13|10
1621418750000|2021-05-19 10:05:50|19904.47|19784.47|19915.57|19795.57|19915.57|19795.57|19904.28|19784.28|10
1621418760000|2021-05-19 10:06:00|19914.9|19794.9|19914.02|19794.02|19917.12|19797.12|19914.02|19794.02|10
1621418770000|2021-05-19 10:06:10|19914.36|19794.36|19904.28|19784.28|19914.36|19794.36|19904.28|19784.28|10
1621418780000|2021-05-19 10:06:20|19904.13|19784.13|19896.57|19776.57|19904.13|19784.13|19896.57|19776.57|10
1621418790000|2021-05-19 10:06:30|19895.4|19775.4|19890.11|19770.11|19895.4|19775.4|19890.11|19770.11|10
1621418800000|2021-05-19 10:06:40|19887.67|19767.67|19891.29|19771.29|19891.29|19771.29|19887.22|19767.22|10
1621418810000|2021-05-19 10:06:50|19891.64|19771.64|19886.08|19766.08|19891.64|19771.64|19886.08|19766.08|10
1621418820000|2021-05-19 10:07:00|19885.16|19765.16|19876.91|19756.91|19885.16|19765.16|19876.91|19756.91|10
1621418830000|2021-05-19 10:07:10|19877.62|19757.62|19872.33|19752.33|19877.62|19757.62|19872.33|19752.33|10
1621418840000|2021-05-19 10:07:20|19872.49|19752.49|19863.21|19743.21|19872.49|19752.49|19863.21|19743.21|10
1621418850000|2021-05-19 10:07:30|19863.24|19743.24|19860.72|19740.72|19863.24|19743.24|19860.7|19740.7|9
1621418860000|2021-05-19 10:07:40|19858.95|19738.95|19853.63|19733.63|19858.95|19738.95|19853.63|19733.63|10
1621418870000|2021-05-19 10:07:50|19852.32|19732.32|19839.5|19719.5|19852.32|19732.32|19838.15|19718.15|10
1621418880000|2021-05-19 10:08:00|19839.18|19719.18|19840.06|19720.06|19840.06|19720.06|19837.56|19717.56|10
1621418890000|2021-05-19 10:08:10|19839.25|19719.25|19835.41|19715.41|19839.25|19719.25|19833.36|19713.36|10
1621418900000|2021-05-19 10:08:20|19834.7|19714.7|19827.86|19707.86|19834.95|19714.95|19827.66|19707.66|10
1621418910000|2021-05-19 10:08:30|19826.35|19706.35|19818.52|19698.52|19826.35|19706.35|19818.52|19698.52|10
1621418920000|2021-05-19 10:08:40|19817.62|19697.62|19815.03|19695.03|19817.89|19697.89|19813.58|19693.58|10
1621418930000|2021-05-19 10:08:50|19815.11|19695.11|19822.34|19702.34|19822.67|19702.67|19815.11|19695.11|10
1621418940000|2021-05-19 10:09:00|19823.09|19703.09|19814.61|19694.61|19823.09|19703.09|19814.61|19694.61|10
1621418950000|2021-05-19 10:09:10|19813.32|19693.32|19804.76|19684.76|19813.32|19693.32|19803.83|19683.83|10
1621418960000|2021-05-19 10:09:20|19804.29|19684.29|19797.05|19677.05|19804.29|19684.29|19796.77|19676.77|10
1621418970000|2021-05-19 10:09:30|19797.5|19677.5|19787.52|19667.52|19797.5|19677.5|19787.52|19667.52|10
1621418980000|2021-05-19 10:09:40|19786.19|19666.19|19778.34|19658.34|19786.19|19666.19|19778.34|19658.34|10
1621418990000|2021-05-19 10:09:50|19778.24|19658.24|19774.14|19654.14|19778.24|19658.24|19774.14|19654.14|10
1621419000000|2021-05-19 10:10:00|19773.95|19653.95|19784.2|19664.2|19784.2|19664.2|19773.95|19653.95|10
1621419010000|2021-05-19 10:10:10|19787.39|19667.39|19802.73|19682.73|19802.73|19682.73|19787.39|19667.39|10
1621419020000|2021-05-19 10:10:20|19803.25|19683.25|19811.51|19691.51|19817.38|19697.38|19803.25|19683.25|10
1621419030000|2021-05-19 10:10:30|19812.34|19692.34|19813.26|19693.26|19813.92|19693.92|19810.03|19690.03|10
1621419040000|2021-05-19 10:10:40|19812.58|19692.58|19776.11|19656.11|19818.03|19698.03|19776.11|19656.11|10
1621419050000|2021-05-19 10:10:50|19774.42|19654.42|19753.6|19633.6|19774.42|19654.42|19753.6|19633.6|10
1621419060000|2021-05-19 10:11:00|19752.81|19632.81|19738.39|19618.39|19752.81|19632.81|19738.39|19618.39|10
1621419070000|2021-05-19 10:11:10|19737.98|19617.98|19728.43|19608.43|19738.14|19618.14|19727.71|19607.71|10
1621419080000|2021-05-19 10:11:20|19728.91|19608.91|19720.53|19600.53|19728.91|19608.91|19720.53|19600.53|10
1621419090000|2021-05-19 10:11:30|19719.92|19599.92|19731.35|19611.35|19731.35|19611.35|19719.92|19599.92|10
1621419100000|2021-05-19 10:11:40|19732.96|19612.96|19728.12|19608.12|19733.67|19613.67|19728.12|19608.12|10
1621419110000|2021-05-19 10:11:50|19727.21|19607.21|19724.96|19604.96|19728.13|19608.13|19722.87|19602.87|10
1621419120000|2021-05-19 10:12:00|19725.69|19605.69|19722.79|19602.79|19728.48|19608.48|19722.77|19602.77|10
1621419130000|2021-05-19 10:12:10|19721.43|19601.43|19696.4|19576.4|19721.43|19601.43|19696.4|19576.4|10
1621419140000|2021-05-19 10:12:20|19694.19|19574.19|19693.58|19573.58|19697.79|19577.79|19691.46|19571.46|10
1621419150000|2021-05-19 10:12:30|19689.29|19569.29|19664.56|19544.56|19689.29|19569.29|19664.19|19544.19|10
1621419160000|2021-05-19 10:12:40|19665.1|19545.1|19601.1|19481.1|19667.11|19547.11|19596.86|19476.86|10
1621419170000|2021-05-19 10:12:50|19599.76|19479.76|19614.49|19494.49|19614.49|19494.49|19599.76|19479.76|10
1621419180000|2021-05-19 10:13:00|19615.71|19495.71|19614.42|19494.42|19617.12|19497.12|19611.06|19491.06|10
1621419190000|2021-05-19 10:13:10|19614.38|19494.38|19628.93|19508.93|19628.93|19508.93|19614.38|19494.38|10
1621419200000|2021-05-19 10:13:20|19632.94|19512.94|19637.31|19517.31|19637.31|19517.31|19632.94|19512.94|10
1621419210000|2021-05-19 10:13:30|19635.02|19515.02|19620.65|19500.65|19636.2|19516.2|19620.65|19500.65|10
1621419220000|2021-05-19 10:13:40|19617.81|19497.81|19612.64|19492.64|19617.81|19497.81|19611.8|19491.8|10
1621419230000|2021-05-19 10:13:50|19611.54|19491.54|19603.56|19483.56|19611.54|19491.54|19603.56|19483.56|10
1621419240000|2021-05-19 10:14:00|19602.52|19482.52|19611.69|19491.69|19611.69|19491.69|19601.21|19481.21|10
1621419250000|2021-05-19 10:14:10|19611.96|19491.96|19623.87|19503.87|19623.87|19503.87|19611.96|19491.96|10
1621419260000|2021-05-19 10:14:20|19621.94|19501.94|19619.47|19499.47|19621.94|19501.94|19618.47|19498.47|10
1621419270000|2021-05-19 10:14:30|19618.92|19498.92|19638.94|19518.94|19638.94|19518.94|19618.47|19498.47|10
1621419280000|2021-05-19 10:14:40|19640.85|19520.85|19641.14|19521.14|19644.3|19524.3|19639.78|19519.78|10
1621419290000|2021-05-19 10:14:50|19642.05|19522.05|19621.23|19501.23|19642.05|19522.05|19621.23|19501.23|10
1621419300000|2021-05-19 10:15:00|19618.51|19498.51|19622.8|19502.8|19622.8|19502.8|19618.35|19498.35|10
1621419310000|2021-05-19 10:15:10|19623.22|19503.22|19627.44|19507.44|19627.44|19507.44|19623.22|19503.22|10
1621419320000|2021-05-19 10:15:20|19628.3|19508.3|19629.21|19509.21|19632.29|19512.29|19626.8|19506.8|10
1621419330000|2021-05-19 10:15:30|19628.38|19508.38|19617.66|19497.66|19628.38|19508.38|19617.66|19497.66|10
1621419340000|2021-05-19 10:15:40|19616.62|19496.62|19609.42|19489.42|19619.68|19499.68|19609.42|19489.42|10
1621419350000|2021-05-19 10:15:50|19610.7|19490.7|19573.2|19453.2|19610.7|19490.7|19573.2|19453.2|10
1621419360000|2021-05-19 10:16:00|19572.37|19452.37|19561.12|19441.12|19572.37|19452.37|19561.12|19441.12|10
1621419370000|2021-05-19 10:16:10|19560.95|19440.95|19548.85|19428.85|19563.02|19443.02|19548.85|19428.85|10
1621419380000|2021-05-19 10:16:20|19548.72|19428.72|19513.73|19393.73|19548.72|19428.72|19513.73|19393.73|10
1621419390000|2021-05-19 10:16:30|19513.64|19393.64|19514.94|19394.94|19515.52|19395.52|19510.97|19390.97|10
1621419400000|2021-05-19 10:16:40|19514.55|19394.55|19524.75|19404.75|19524.75|19404.75|19514.55|19394.55|10
1621419410000|2021-05-19 10:16:50|19529.19|19409.19|19531.94|19411.94|19533.54|19413.54|19528.63|19408.63|10
1621419420000|2021-05-19 10:17:00|19533.34|19413.34|19543.91|19423.91|19543.91|19423.91|19533.34|19413.34|10
1621419430000|2021-05-19 10:17:10|19543.71|19423.71|19541.83|19421.83|19544.14|19424.14|19541.31|19421.31|9
1621419440000|2021-05-19 10:17:20|19544.68|19424.68|19545.79|19425.79|19545.79|19425.79|19541.81|19421.81|10
1621419450000|2021-05-19 10:17:30|19543.9|19423.9|19560.08|19440.08|19560.08|19440.08|19543.05|19423.05|10
1621419460000|2021-05-19 10:17:40|19563.59|19443.59|19569.1|19449.1|19575.25|19455.25|19563.59|19443.59|10
1621419470000|2021-05-19 10:17:50|19568.63|19448.63|19575.9|19455.9|19575.9|19455.9|19566.81|19446.81|10
1621419480000|2021-05-19 10:18:00|19580.96|19460.96|19584.8|19464.8|19584.8|19464.8|19580.96|19460.96|10
1621419490000|2021-05-19 10:18:10|19584.53|19464.53|19600.9|19480.9|19601.03|19481.03|19584.53|19464.53|10
1621419500000|2021-05-19 10:18:20|19603.35|19483.35|19626.61|19506.61|19626.61|19506.61|19603.35|19483.35|10
1621419510000|2021-05-19 10:18:30|19626.24|19506.24|19634.05|19514.05|19634.05|19514.05|19626.24|19506.24|10
1621419520000|2021-05-19 10:18:40|19634.18|19514.18|19636.63|19516.63|19640.3|19520.3|19634.18|19514.18|10
1621419530000|2021-05-19 10:18:50|19637.3|19517.3|19627.39|19507.39|19637.3|19517.3|19627.39|19507.39|10
1621419540000|2021-05-19 10:19:00|19626.85|19506.85|19603.16|19483.16|19626.85|19506.85|19602.16|19482.16|10
1621419550000|2021-05-19 10:19:10|19604.25|19484.25|19618.98|19498.98|19618.98|19498.98|19604.25|19484.25|10
1621419560000|2021-05-19 10:19:20|19620.6|19500.6|19627.49|19507.49|19627.49|19507.49|19620.6|19500.6|10
1621419570000|2021-05-19 10:19:30|19626.6|19506.6|19633.59|19513.59|19634.28|19514.28|19626.6|19506.6|10
1621419580000|2021-05-19 10:19:40|19633.3|19513.3|19637.72|19517.72|19640.35|19520.35|19632.9|19512.9|10
1621419590000|2021-05-19 10:19:50|19637.99|19517.99|19647.99|19527.99|19647.99|19527.99|19637.8|19517.8|10
1621419600000|2021-05-19 10:20:00|19648.39|19528.39|19624.77|19504.77|19648.39|19528.39|19624.77|19504.77|10
1621419610000|2021-05-19 10:20:10|19623.96|19503.96|19627.42|19507.42|19627.42|19507.42|19615.67|19495.67|10
1621419620000|2021-05-19 10:20:20|19628.37|19508.37|19626.24|19506.24|19628.37|19508.37|19626.24|19506.24|9
1621419630000|2021-05-19 10:20:30|19626.67|19506.67|19639.43|19519.43|19639.43|19519.43|19626.18|19506.18|10
1621419640000|2021-05-19 10:20:40|19639.54|19519.54|19651.94|19531.94|19651.94|19531.94|19639.54|19519.54|10
1621419650000|2021-05-19 10:20:50|19653.48|19533.48|19657.1|19537.1|19657.1|19537.1|19653.48|19533.48|10
1621419660000|2021-05-19 10:21:00|19656.71|19536.71|19662.49|19542.49|19667.35|19547.35|19656.63|19536.63|10
1621419670000|2021-05-19 10:21:10|19661.33|19541.33|19657.14|19537.14|19661.33|19541.33|19655.82|19535.82|10
1621419680000|2021-05-19 10:21:20|19656.65|19536.65|19649.64|19529.64|19657.19|19537.19|19649.64|19529.64|10
1621419690000|2021-05-19 10:21:30|19646.53|19526.53|19635.79|19515.79|19646.53|19526.53|19633.53|19513.53|10
1621419700000|2021-05-19 10:21:40|19636.36|19516.36|19641.84|19521.84|19641.84|19521.84|19634.88|19514.88|10
1621419710000|2021-05-19 10:21:50|19640.23|19520.23|19643.77|19523.77|19643.77|19523.77|19640.23|19520.23|10
1621419720000|2021-05-19 10:22:00|19643.94|19523.94|19644.27|19524.27|19645.96|19525.96|19642.43|19522.43|10
1621419730000|2021-05-19 10:22:10|19646.13|19526.13|19641.17|19521.17|19646.44|19526.44|19641.17|19521.17|10
1621419740000|2021-05-19 10:22:20|19641.15|19521.15|19637.39|19517.39|19641.41|19521.41|19637.39|19517.39|10
1621419750000|2021-05-19 10:22:30|19635.61|19515.61|19633.33|19513.33|19637.68|19517.68|19633.33|19513.33|10
1621419760000|2021-05-19 10:22:40|19633.08|19513.08|19639.82|19519.82|19641.97|19521.97|19633.08|19513.08|10
1621419770000|2021-05-19 10:22:50|19640.05|19520.05|19643.71|19523.71|19643.71|19523.71|19639.57|19519.57|10
1621419780000|2021-05-19 10:23:00|19646.14|19526.14|19649.97|19529.97|19651.24|19531.24|19644.5|19524.5|10
1621419790000|2021-05-19 10:23:10|19651.19|19531.19|19646.63|19526.63|19653.19|19533.19|19646.63|19526.63|10
1621419800000|2021-05-19 10:23:20|19645.58|19525.58|19627.18|19507.18|19645.58|19525.58|19627.18|19507.18|10
1621419810000|2021-05-19 10:23:30|19624.47|19504.47|19625.2|19505.2|19625.2|19505.2|19622.2|19502.2|10
1621419820000|2021-05-19 10:23:40|19628.07|19508.07|19635.44|19515.44|19635.94|19515.94|19628.07|19508.07|10
1621419830000|2021-05-19 10:23:50|19636.99|19516.99|19634.38|19514.38|19636.99|19516.99|19633.48|19513.48|9
1621419840000|2021-05-19 10:24:00|19635.83|19515.83|19634.68|19514.68|19639.17|19519.17|19634.46|19514.46|10
1621419850000|2021-05-19 10:24:10|19634.87|19514.87|19633.99|19513.99|19635.37|19515.37|19633.2|19513.2|10
1621419860000|2021-05-19 10:24:20|19634.16|19514.16|19629.41|19509.41|19634.33|19514.33|19629.41|19509.41|10
1621419870000|2021-05-19 10:24:30|19626.23|19506.23|19620.05|19500.05|19626.23|19506.23|19620.05|19500.05|10
1621419880000|2021-05-19 10:24:40|19617.07|19497.07|19600.56|19480.56|19617.07|19497.07|19600.56|19480.56|10
1621419890000|2021-05-19 10:24:50|19599.01|19479.01|19584.73|19464.73|19599.01|19479.01|19584.73|19464.73|10
1621419900000|2021-05-19 10:25:00|19581.82|19461.82|19587.62|19467.62|19587.62|19467.62|19581.01|19461.01|9
1621419910000|2021-05-19 10:25:10|19589.54|19469.54|19596.9|19476.9|19596.9|19476.9|19589.54|19469.54|10
1621419920000|2021-05-19 10:25:20|19597.21|19477.21|19608.75|19488.75|19608.75|19488.75|19597.21|19477.21|10
1621419930000|2021-05-19 10:25:30|19609.45|19489.45|19614.53|19494.53|19615.21|19495.21|19609.35|19489.35|10
1621419940000|2021-05-19 10:25:40|19614.33|19494.33|19618.88|19498.88|19618.88|19498.88|19612.83|19492.83|10
1621419950000|2021-05-19 10:25:50|19618.61|19498.61|19620.41|19500.41|19620.41|19500.41|19617.19|19497.19|10
1621419960000|2021-05-19 10:26:00|19618.34|19498.34|19625.93|19505.93|19625.93|19505.93|19618.34|19498.34|10
1621419970000|2021-05-19 10:26:10|19626.13|19506.13|19623.72|19503.72|19626.37|19506.37|19622.88|19502.88|10
1621419980000|2021-05-19 10:26:20|19625.07|19505.07|19634.45|19514.45|19634.45|19514.45|19624.69|19504.69|10
1621419990000|2021-05-19 10:26:30|19638.34|19518.34|19651.46|19531.46|19651.46|19531.46|19638.34|19518.34|10
1621420000000|2021-05-19 10:26:40|19651.85|19531.85|19657.22|19537.22|19657.22|19537.22|19649.44|19529.44|10
1621420010000|2021-05-19 10:26:50|19658.76|19538.76|19670.98|19550.98|19670.98|19550.98|19658.76|19538.76|10
1621420020000|2021-05-19 10:27:00|19671.33|19551.33|19693.6|19573.6|19693.6|19573.6|19671.33|19551.33|10
1621420030000|2021-05-19 10:27:10|19702.02|19582.02|19709.63|19589.63|19709.63|19589.63|19701.6|19581.6|10
1621420040000|2021-05-19 10:27:20|19709.41|19589.41|19718.22|19598.22|19718.22|19598.22|19709.28|19589.28|10
1621420050000|2021-05-19 10:27:30|19718.15|19598.15|19713.56|19593.56|19718.15|19598.15|19713.56|19593.56|10
1621420060000|2021-05-19 10:27:40|19711.89|19591.89|19701.95|19581.95|19711.94|19591.94|19701.95|19581.95|10
1621420070000|2021-05-19 10:27:50|19702.07|19582.07|19690.44|19570.44|19702.07|19582.07|19690.44|19570.44|10
1621420080000|2021-05-19 10:28:00|19688.27|19568.27|19680.96|19560.96|19688.27|19568.27|19679.89|19559.89|10
1621420090000|2021-05-19 10:28:10|19681.61|19561.61|19669.36|19549.36|19681.61|19561.61|19669.36|19549.36|10
1621420100000|2021-05-19 10:28:20|19670.67|19550.67|19662.95|19542.95|19672.08|19552.08|19662.95|19542.95|10
1621420110000|2021-05-19 10:28:30|19661.5|19541.5|19641.97|19521.97|19661.5|19541.5|19641.97|19521.97|10
1621420120000|2021-05-19 10:28:40|19641.31|19521.31|19635.61|19515.61|19641.31|19521.31|19635.61|19515.61|10
1621420130000|2021-05-19 10:28:50|19632.94|19512.94|19622.15|19502.15|19632.94|19512.94|19622.15|19502.15|10
1621420140000|2021-05-19 10:29:00|19621.43|19501.43|19621.79|19501.79|19623.04|19503.04|19620.34|19500.34|9
1621420150000|2021-05-19 10:29:10|19617.79|19497.79|19624.2|19504.2|19624.2|19504.2|19617.31|19497.31|10
1621420160000|2021-05-19 10:29:20|19626.26|19506.26|19632.45|19512.45|19636.83|19516.83|19626.26|19506.26|10
1621420170000|2021-05-19 10:29:30|19632.63|19512.63|19628.44|19508.44|19633.99|19513.99|19627.7|19507.7|10
1621420180000|2021-05-19 10:29:40|19628.78|19508.78|19630.66|19510.66|19630.66|19510.66|19628.78|19508.78|10
1621420190000|2021-05-19 10:29:50|19630.34|19510.34|19616.51|19496.51|19630.34|19510.34|19616.51|19496.51|10
1621420200000|2021-05-19 10:30:00|19615.04|19495.04|19609.52|19489.52|19615.04|19495.04|19609.13|19489.13|10
1621420210000|2021-05-19 10:30:10|19608.31|19488.31|19609.07|19489.07|19610.16|19490.16|19608.18|19488.18|10
1621420220000|2021-05-19 10:30:20|19608.94|19488.94|19610.32|19490.32|19611.21|19491.21|19608.94|19488.94|10
1621420230000|2021-05-19 10:30:30|19610.43|19490.43|19589.2|19469.2|19610.43|19490.43|19589.2|19469.2|10
1621420240000|2021-05-19 10:30:40|19583.48|19463.48|19571.35|19451.35|19583.48|19463.48|19569.7|19449.7|10
1621420250000|2021-05-19 10:30:50|19569.41|19449.41|19563.89|19443.89|19569.41|19449.41|19558.5|19438.5|10
1621420260000|2021-05-19 10:31:00|19563.03|19443.03|19512.81|19392.81|19564.66|19444.66|19512.81|19392.81|10
1621420270000|2021-05-19 10:31:10|19512.03|19392.03|19500.7|19380.7|19512.03|19392.03|19500.7|19380.7|10
1621420280000|2021-05-19 10:31:20|19500.46|19380.46|19510.72|19390.72|19512.33|19392.33|19500.46|19380.46|10
1621420290000|2021-05-19 10:31:30|19507.79|19387.79|19493.69|19373.69|19509.47|19389.47|19493.69|19373.69|10
1621420300000|2021-05-19 10:31:40|19489.86|19369.86|19480.14|19360.14|19489.86|19369.86|19479.4|19359.4|10
1621420310000|2021-05-19 10:31:50|19481.43|19361.43|19488.25|19368.25|19488.26|19368.26|19481.43|19361.43|10
1621420320000|2021-05-19 10:32:00|19487.79|19367.79|19484.27|19364.27|19489.64|19369.64|19484.27|19364.27|10
1621420330000|2021-05-19 10:32:10|19481.12|19361.12|19452.28|19332.28|19484|19364|19452.28|19332.28|10
1621420340000|2021-05-19 10:32:20|19449.43|19329.43|19446.44|19326.44|19449.43|19329.43|19444.31|19324.31|10
1621420350000|2021-05-19 10:32:30|19445.21|19325.21|19437.05|19317.05|19446.31|19326.31|19437.05|19317.05|10
1621420360000|2021-05-19 10:32:40|19436.71|19316.71|19426.74|19306.74|19436.75|19316.75|19426.74|19306.74|10
1621420370000|2021-05-19 10:32:50|19427.84|19307.84|19435.12|19315.12|19435.12|19315.12|19427.84|19307.84|10
1621420380000|2021-05-19 10:33:00|19437.38|19317.38|19462.09|19342.09|19462.09|19342.09|19436.74|19316.74|10
1621420390000|2021-05-19 10:33:10|19463.59|19343.59|19467.17|19347.17|19468.27|19348.27|19463.52|19343.52|10
1621420400000|2021-05-19 10:33:20|19468.15|19348.15|19463.43|19343.43|19468.83|19348.83|19463.43|19343.43|10
1621420410000|2021-05-19 10:33:30|19460.26|19340.26|19446.3|19326.3|19460.26|19340.26|19446.01|19326.01|10
1621420420000|2021-05-19 10:33:40|19442.22|19322.22|19418.79|19298.79|19442.22|19322.22|19418.79|19298.79|10
1621420430000|2021-05-19 10:33:50|19418.19|19298.19|19412.76|19292.76|19418.19|19298.19|19412.15|19292.15|10
1621420440000|2021-05-19 10:34:00|19412.17|19292.17|19410.92|19290.92|19412.72|19292.72|19407.62|19287.62|10
1621420450000|2021-05-19 10:34:10|19415.32|19295.32|19420.31|19300.31|19424.64|19304.64|19415.32|19295.32|10
1621420460000|2021-05-19 10:34:20|19420.54|19300.54|19413.22|19293.22|19421.11|19301.11|19409.94|19289.94|10
1621420470000|2021-05-19 10:34:30|19414.03|19294.03|19407.77|19287.77|19414.03|19294.03|19407.77|19287.77|10
1621420480000|2021-05-19 10:34:40|19405.92|19285.92|19403.24|19283.24|19407.2|19287.2|19403.24|19283.24|10
1621420490000|2021-05-19 10:34:50|19403.32|19283.32|19389.2|19269.2|19403.32|19283.32|19389.2|19269.2|10
1621420500000|2021-05-19 10:35:00|19383.29|19263.29|19387.25|19267.25|19387.25|19267.25|19383.14|19263.14|10
1621420510000|2021-05-19 10:35:10|19386.74|19266.74|19377.16|19257.16|19388.45|19268.45|19377.16|19257.16|10
1621420520000|2021-05-19 10:35:20|19375.58|19255.58|19394.08|19274.08|19394.08|19274.08|19373.27|19253.27|10
1621420530000|2021-05-19 10:35:30|19400.53|19280.53|19417.06|19297.06|19418.46|19298.46|19400.53|19280.53|10
1621420540000|2021-05-19 10:35:40|19418.53|19298.53|19424.81|19304.81|19424.81|19304.81|19418.53|19298.53|10
1621420550000|2021-05-19 10:35:50|19425.77|19305.77|19425.34|19305.34|19426.92|19306.92|19423.65|19303.65|10
1621420560000|2021-05-19 10:36:00|19425.25|19305.25|19410.3|19290.3|19425.25|19305.25|19410.3|19290.3|10
1621420570000|2021-05-19 10:36:10|19410.41|19290.41|19403.64|19283.64|19410.41|19290.41|19400.68|19280.68|10
1621420580000|2021-05-19 10:36:20|19404.65|19284.65|19395.48|19275.48|19404.65|19284.65|19394|19274|10
1621420590000|2021-05-19 10:36:30|19398.07|19278.07|19394.03|19274.03|19401.4|19281.4|19394.03|19274.03|10
1621420600000|2021-05-19 10:36:40|19392.34|19272.34|19384.78|19264.78|19392.34|19272.34|19384.36|19264.36|10
1621420610000|2021-05-19 10:36:50|19384.11|19264.11|19369.61|19249.61|19384.11|19264.11|19368.48|19248.48|10
1621420620000|2021-05-19 10:37:00|19369.94|19249.94|19356.76|19236.76|19369.94|19249.94|19356.76|19236.76|10
1621420630000|2021-05-19 10:37:10|19356.19|19236.19|19346.13|19226.13|19356.22|19236.22|19346.13|19226.13|10
1621420640000|2021-05-19 10:37:20|19345.62|19225.62|19333.55|19213.55|19345.62|19225.62|19333.34|19213.34|9
1621420650000|2021-05-19 10:37:30|19333.7|19213.7|19338.11|19218.11|19338.11|19218.11|19332.74|19212.74|10
1621420660000|2021-05-19 10:37:40|19339.57|19219.57|19372.27|19252.27|19372.27|19252.27|19339.57|19219.57|10
1621420670000|2021-05-19 10:37:50|19373.15|19253.15|19368.45|19248.45|19373.15|19253.15|19367.22|19247.22|10
1621420680000|2021-05-19 10:38:00|19367.61|19247.61|19346.81|19226.81|19367.61|19247.61|19346.81|19226.81|10
1621420690000|2021-05-19 10:38:10|19345.31|19225.31|19345.22|19225.22|19348.12|19228.12|19344.06|19224.06|10
1621420700000|2021-05-19 10:38:20|19347.17|19227.17|19341.48|19221.48|19347.17|19227.17|19340.61|19220.61|10
1621420710000|2021-05-19 10:38:30|19338.05|19218.05|19321.16|19201.16|19340.7|19220.7|19321.16|19201.16|10
1621420720000|2021-05-19 10:38:40|19319.82|19199.82|19313.48|19193.48|19319.82|19199.82|19311.88|19191.88|10
1621420730000|2021-05-19 10:38:50|19313.66|19193.66|19310.52|19190.52|19313.66|19193.66|19310.52|19190.52|10
1621420740000|2021-05-19 10:39:00|19309.56|19189.56|19299.38|19179.38|19309.56|19189.56|19299.38|19179.38|10
1621420750000|2021-05-19 10:39:10|19298.11|19178.11|19308.45|19188.45|19308.45|19188.45|19298.11|19178.11|10
1621420760000|2021-05-19 10:39:20|19306.53|19186.53|19280.95|19160.95|19306.53|19186.53|19280.95|19160.95|10
1621420770000|2021-05-19 10:39:30|19277.13|19157.13|19269.96|19149.96|19277.92|19157.92|19266.19|19146.19|10
1621420780000|2021-05-19 10:39:40|19270.64|19150.64|19278.58|19158.58|19278.58|19158.58|19270.64|19150.64|10
1621420790000|2021-05-19 10:39:50|19280.84|19160.84|19281.68|19161.68|19283.31|19163.31|19279.62|19159.62|10
1621420800000|2021-05-19 10:40:00|19282.22|19162.22|19267.83|19147.83|19283.71|19163.71|19267.83|19147.83|10
1621420810000|2021-05-19 10:40:10|19267.95|19147.95|19264.41|19144.41|19267.95|19147.95|19261.88|19141.88|10
1621420820000|2021-05-19 10:40:20|19266.14|19146.14|19267.55|19147.55|19271.02|19151.02|19266.14|19146.14|10
1621420830000|2021-05-19 10:40:30|19266.94|19146.94|19248.55|19128.55|19266.94|19146.94|19248.01|19128.01|10
1621420840000|2021-05-19 10:40:40|19248.32|19128.32|19230.09|19110.09|19250.11|19130.11|19230.09|19110.09|10
1621420850000|2021-05-19 10:40:50|19220.17|19100.17|19223.33|19103.33|19227.29|19107.29|19220.02|19100.02|10
1621420860000|2021-05-19 10:41:00|19225.07|19105.07|19273.66|19153.66|19273.66|19153.66|19224.8|19104.8|10
1621420870000|2021-05-19 10:41:10|19278.92|19158.92|19324.35|19204.35|19324.35|19204.35|19278.92|19158.92|10
1621420880000|2021-05-19 10:41:20|19332.59|19212.59|19349.2|19229.2|19349.2|19229.2|19332.59|19212.59|10
1621420890000|2021-05-19 10:41:30|19355.91|19235.91|19377.27|19257.27|19378.41|19258.41|19355.91|19235.91|10
1621420900000|2021-05-19 10:41:40|19377.5|19257.5|19370.58|19250.58|19381.39|19261.39|19370.58|19250.58|10
1621420910000|2021-05-19 10:41:50|19370.91|19250.91|19369.62|19249.62|19371.59|19251.59|19367.37|19247.37|10
1621420920000|2021-05-19 10:42:00|19370.52|19250.52|19356.19|19236.19|19370.52|19250.52|19355.09|19235.09|10
1621420930000|2021-05-19 10:42:10|19355.76|19235.76|19363.75|19243.75|19363.75|19243.75|19353.42|19233.42|10
1621420940000|2021-05-19 10:42:20|19366.47|19246.47|19388.53|19268.53|19388.53|19268.53|19366.47|19246.47|10
1621420950000|2021-05-19 10:42:30|19392.52|19272.52|19402.65|19282.65|19402.65|19282.65|19392.52|19272.52|10
1621420960000|2021-05-19 10:42:40|19404.44|19284.44|19418.1|19298.1|19418.71|19298.71|19404.34|19284.34|10
1621420970000|2021-05-19 10:42:50|19416.15|19296.15|19420.24|19300.24|19420.24|19300.24|19416.15|19296.15|10
1621420980000|2021-05-19 10:43:00|19420.16|19300.16|19432.63|19312.63|19432.78|19312.78|19420.16|19300.16|10
1621420990000|2021-05-19 10:43:10|19434.43|19314.43|19407.22|19287.22|19434.43|19314.43|19407.22|19287.22|10
1621421000000|2021-05-19 10:43:20|19402.06|19282.06|19373.88|19253.88|19402.06|19282.06|19373.88|19253.88|10
1621421010000|2021-05-19 10:43:30|19362.11|19242.11|19354.37|19234.37|19362.11|19242.11|19351.41|19231.41|10
1621421020000|2021-05-19 10:43:40|19358.48|19238.48|19345.78|19225.78|19358.48|19238.48|19345.78|19225.78|10
1621421030000|2021-05-19 10:43:50|19343.61|19223.61|19334.66|19214.66|19343.61|19223.61|19334.66|19214.66|10
1621421040000|2021-05-19 10:44:00|19330.98|19210.98|19300.79|19180.79|19330.98|19210.98|19299.42|19179.42|10
1621421050000|2021-05-19 10:44:10|19301.35|19181.35|19316.09|19196.09|19316.09|19196.09|19301.16|19181.16|10
1621421060000|2021-05-19 10:44:20|19317.8|19197.8|19315.47|19195.47|19321.8|19201.8|19314.42|19194.42|10
1621421070000|2021-05-19 10:44:30|19313.3|19193.3|19319.57|19199.57|19321.85|19201.85|19313.3|19193.3|10
1621421080000|2021-05-19 10:44:40|19315.95|19195.95|19301.2|19181.2|19315.95|19195.95|19301.2|19181.2|10
1621421090000|2021-05-19 10:44:50|19296.63|19176.63|19285.62|19165.62|19296.63|19176.63|19285.62|19165.62|10
1621421100000|2021-05-19 10:45:00|19287.05|19167.05|19317.86|19197.86|19317.86|19197.86|19287.05|19167.05|10
1621421110000|2021-05-19 10:45:10|19324.25|19204.25|19331.73|19211.73|19331.73|19211.73|19324.25|19204.25|10
1621421120000|2021-05-19 10:45:20|19331.7|19211.7|19336.19|19216.19|19336.99|19216.99|19327.49|19207.49|10
1621421130000|2021-05-19 10:45:30|19340.37|19220.37|19339.74|19219.74|19341.35|19221.35|19337.57|19217.57|10
1621421140000|2021-05-19 10:45:40|19336.53|19216.53|19357.22|19237.22|19357.22|19237.22|19336.53|19216.53|10
1621421150000|2021-05-19 10:45:50|19363.52|19243.52|19388.11|19268.11|19388.11|19268.11|19363.52|19243.52|10
1621421160000|2021-05-19 10:46:00|19390.42|19270.42|19408.45|19288.45|19408.63|19288.63|19390.42|19270.42|10
1621421170000|2021-05-19 10:46:10|19409.87|19289.87|19421.92|19301.92|19421.92|19301.92|19409.14|19289.14|10
1621421180000|2021-05-19 10:46:20|19424.76|19304.76|19427.57|19307.57|19427.57|19307.57|19422.49|19302.49|10
1621421190000|2021-05-19 10:46:30|19426.12|19306.12|19417.48|19297.48|19426.15|19306.15|19417.28|19297.28|10
1621421200000|2021-05-19 10:46:40|19413.16|19293.16|19417.84|19297.84|19417.84|19297.84|19412.07|19292.07|10
1621421210000|2021-05-19 10:46:50|19420.32|19300.32|19422.71|19302.71|19425.27|19305.27|19420.32|19300.32|10
1621421220000|2021-05-19 10:47:00|19421.44|19301.44|19404.45|19284.45|19422.22|19302.22|19404.45|19284.45|10
1621421230000|2021-05-19 10:47:10|19396.61|19276.61|19366.56|19246.56|19396.61|19276.61|19366.56|19246.56|10
1621421240000|2021-05-19 10:47:20|19365.11|19245.11|19347.87|19227.87|19365.11|19245.11|19347.87|19227.87|10
1621421250000|2021-05-19 10:47:30|19343.58|19223.58|19330.44|19210.44|19343.58|19223.58|19330.44|19210.44|10
1621421260000|2021-05-19 10:47:40|19329.9|19209.9|19316.52|19196.52|19329.9|19209.9|19316.52|19196.52|10
1621421270000|2021-05-19 10:47:50|19302.79|19182.79|19302.8|19182.8|19308|19188|19302.46|19182.46|10
1621421280000|2021-05-19 10:48:00|19301.44|19181.44|19303.82|19183.82|19303.82|19183.82|19299.2|19179.2|10
1621421290000|2021-05-19 10:48:10|19309.79|19189.79|19316.18|19196.18|19319.13|19199.13|19309.79|19189.79|10
1621421300000|2021-05-19 10:48:20|19315.98|19195.98|19325.05|19205.05|19328.31|19208.31|19315.98|19195.98|10
1621421310000|2021-05-19 10:48:30|19322.27|19202.27|19300.9|19180.9|19322.27|19202.27|19300.9|19180.9|10
1621421320000|2021-05-19 10:48:40|19300.62|19180.62|19264.87|19144.87|19300.62|19180.62|19264.87|19144.87|10
1621421330000|2021-05-19 10:48:50|19250.94|19130.94|19248.4|19128.4|19250.94|19130.94|19242.46|19122.46|10
1621421340000|2021-05-19 10:49:00|19251.32|19131.32|19274.48|19154.48|19274.48|19154.48|19251.32|19131.32|10
1621421350000|2021-05-19 10:49:10|19277.51|19157.51|19243.98|19123.98|19278.81|19158.81|19242.63|19122.63|10
1621421360000|2021-05-19 10:49:20|19230.85|19110.85|19222.72|19102.72|19230.85|19110.85|19219.84|19099.84|10
1621421370000|2021-05-19 10:49:30|19215.09|19095.09|19186.74|19066.74|19215.09|19095.09|19186.74|19066.74|10
1621421380000|2021-05-19 10:49:40|19178.78|19058.78|19171.42|19051.42|19178.78|19058.78|19167.74|19047.74|10
1621421390000|2021-05-19 10:49:50|19175.68|19055.68|19170.74|19050.74|19176.42|19056.42|19170.53|19050.53|10
1621421400000|2021-05-19 10:50:00|19169.96|19049.96|19162|19042|19169.96|19049.96|19160.83|19040.83|10
1621421410000|2021-05-19 10:50:10|19154.62|19034.62|19166.45|19046.45|19166.45|19046.45|19152.67|19032.67|10
1621421420000|2021-05-19 10:50:20|19178.81|19058.81|19207.72|19087.72|19210.14|19090.14|19178.81|19058.81|10
1621421430000|2021-05-19 10:50:30|19209.36|19089.36|19205.64|19085.64|19212.62|19092.62|19205.64|19085.64|10
1621421440000|2021-05-19 10:50:40|19201.06|19081.06|19185.37|19065.37|19201.06|19081.06|19185.37|19065.37|10
1621421450000|2021-05-19 10:50:50|19184.11|19064.11|19183.34|19063.34|19184.78|19064.78|19181.95|19061.95|10
1621421460000|2021-05-19 10:51:00|19186.27|19066.27|19193.04|19073.04|19193.04|19073.04|19185.54|19065.54|9
1621421470000|2021-05-19 10:51:10|19188.2|19068.2|19196.46|19076.46|19197.56|19077.56|19187.21|19067.21|10
1621421480000|2021-05-19 10:51:20|19205.34|19085.34|19232.93|19112.93|19232.93|19112.93|19205.34|19085.34|10
1621421490000|2021-05-19 10:51:30|19239.71|19119.71|19262.62|19142.62|19262.62|19142.62|19239.71|19119.71|10
1621421500000|2021-05-19 10:51:40|19263.58|19143.58|19269.57|19149.57|19270.33|19150.33|19261.56|19141.56|10
1621421510000|2021-05-19 10:51:50|19271.14|19151.14|19267.03|19147.03|19272.81|19152.81|19267.03|19147.03|10
1621421520000|2021-05-19 10:52:00|19262.58|19142.58|19258.93|19138.93|19262.58|19142.58|19258.72|19138.72|10
1621421530000|2021-05-19 10:52:10|19261.15|19141.15|19247.22|19127.22|19261.15|19141.15|19247.22|19127.22|10
1621421540000|2021-05-19 10:52:20|19244.03|19124.03|19247.28|19127.28|19247.28|19127.28|19241.52|19121.52|10
1621421550000|2021-05-19 10:52:30|19253.35|19133.35|19254.33|19134.33|19260.65|19140.65|19253.35|19133.35|10
1621421560000|2021-05-19 10:52:40|19249.71|19129.71|19255.35|19135.35|19258.41|19138.41|19249.71|19129.71|10
1621421570000|2021-05-19 10:52:50|19256.61|19136.61|19256.53|19136.53|19260.48|19140.48|19254.24|19134.24|10
1621421580000|2021-05-19 10:53:00|19258.1|19138.1|19259.26|19139.26|19259.26|19139.26|19255.1|19135.1|10
1621421590000|2021-05-19 10:53:10|19261.6|19141.6|19270.92|19150.92|19271.03|19151.03|19261.6|19141.6|10
1621421600000|2021-05-19 10:53:20|19277.8|19157.8|19293.67|19173.67|19293.67|19173.67|19277.34|19157.34|10
1621421610000|2021-05-19 10:53:30|19300.57|19180.57|19309.1|19189.1|19309.21|19189.21|19300.57|19180.57|10
1621421620000|2021-05-19 10:53:40|19310.93|19190.93|19315.58|19195.58|19316.41|19196.41|19310.84|19190.84|10
1621421630000|2021-05-19 10:53:50|19314.53|19194.53|19321.14|19201.14|19321.14|19201.14|19314.53|19194.53|10
1621421640000|2021-05-19 10:54:00|19320.92|19200.92|19307.91|19187.91|19320.92|19200.92|19307.91|19187.91|10
1621421650000|2021-05-19 10:54:10|19310.1|19190.1|19290.46|19170.46|19310.1|19190.1|19290.46|19170.46|10
1621421660000|2021-05-19 10:54:20|19286.22|19166.22|19272.92|19152.92|19286.22|19166.22|19272.92|19152.92|10
1621421670000|2021-05-19 10:54:30|19272.15|19152.15|19249.78|19129.78|19272.15|19152.15|19249.78|19129.78|10
1621421680000|2021-05-19 10:54:40|19244.51|19124.51|19242.17|19122.17|19244.51|19124.51|19240.03|19120.03|10
1621421690000|2021-05-19 10:54:50|19237.68|19117.68|19244.06|19124.06|19244.06|19124.06|19237.68|19117.68|10
1621421700000|2021-05-19 10:55:00|19244.55|19124.55|19231.96|19111.96|19245.6|19125.6|19231.96|19111.96|10
1621421710000|2021-05-19 10:55:10|19232.9|19112.9|19230.24|19110.24|19232.9|19112.9|19228.41|19108.41|10
1621421720000|2021-05-19 10:55:20|19229.21|19109.21|19220.71|19100.71|19230.13|19110.13|19220.71|19100.71|10
1621421730000|2021-05-19 10:55:30|19221.62|19101.62|19231.23|19111.23|19231.23|19111.23|19220.37|19100.37|10
1621421740000|2021-05-19 10:55:40|19235.11|19115.11|19274.81|19154.81|19274.81|19154.81|19235.11|19115.11|10
1621421750000|2021-05-19 10:55:50|19279.46|19159.46|19291.34|19171.34|19291.34|19171.34|19279.46|19159.46|10
1621421760000|2021-05-19 10:56:00|19293.49|19173.49|19306.82|19186.82|19306.82|19186.82|19292.74|19172.74|10
1621421770000|2021-05-19 10:56:10|19312.36|19192.36|19341.18|19221.18|19341.18|19221.18|19312.36|19192.36|10
1621421780000|2021-05-19 10:56:20|19351.43|19231.43|19374.48|19254.48|19375.86|19255.86|19351.43|19231.43|10
1621421790000|2021-05-19 10:56:30|19385.12|19265.12|19389.29|19269.29|19389.29|19269.29|19384.1|19264.1|10
1621421800000|2021-05-19 10:56:40|19386.41|19266.41|19389.32|19269.32|19389.32|19269.32|19385.83|19265.83|10
1621421810000|2021-05-19 10:56:50|19392.69|19272.69|19401.47|19281.47|19401.47|19281.47|19392.69|19272.69|10
1621421820000|2021-05-19 10:57:00|19398.57|19278.57|19410.25|19290.25|19410.25|19290.25|19397.65|19277.65|10
1621421830000|2021-05-19 10:57:10|19416.76|19296.76|19436.46|19316.46|19436.46|19316.46|19416.76|19296.76|10
1621421840000|2021-05-19 10:57:20|19434.7|19314.7|19447.82|19327.82|19449.19|19329.19|19434.7|19314.7|10
1621421850000|2021-05-19 10:57:30|19448.25|19328.25|19457.6|19337.6|19460.15|19340.15|19448.25|19328.25|10
1621421860000|2021-05-19 10:57:40|19452.62|19332.62|19447.91|19327.91|19452.62|19332.62|19444.09|19324.09|10
1621421870000|2021-05-19 10:57:50|19451.07|19331.07|19459.19|19339.19|19459.19|19339.19|19448.81|19328.81|10
1621421880000|2021-05-19 10:58:00|19461.63|19341.63|19456.06|19336.06|19463.55|19343.55|19456.06|19336.06|10
1621421890000|2021-05-19 10:58:10|19449.2|19329.2|19458.23|19338.23|19460.48|19340.48|19447.91|19327.91|10
1621421900000|2021-05-19 10:58:20|19463.58|19343.58|19480.83|19360.83|19481.87|19361.87|19463.21|19343.21|10
1621421910000|2021-05-19 10:58:30|19478.01|19358.01|19479.32|19359.32|19482.25|19362.25|19478.01|19358.01|10
1621421920000|2021-05-19 10:58:40|19477.58|19357.58|19478.72|19358.72|19478.87|19358.87|19475.87|19355.87|10
1621421930000|2021-05-19 10:58:50|19476.29|19356.29|19463.53|19343.53|19476.29|19356.29|19463.53|19343.53|10
1621421940000|2021-05-19 10:59:00|19465.81|19345.81|19457.05|19337.05|19465.81|19345.81|19457.05|19337.05|10
1621421950000|2021-05-19 10:59:10|19453.18|19333.18|19451.28|19331.28|19454.74|19334.74|19451.28|19331.28|10
1621421960000|2021-05-19 10:59:20|19449.98|19329.98|19434.4|19314.4|19450.15|19330.15|19433.4|19313.4|10
1621421970000|2021-05-19 10:59:30|19431.66|19311.66|19418.53|19298.53|19431.66|19311.66|19418.53|19298.53|10
1621421980000|2021-05-19 10:59:40|19417.04|19297.04|19423|19303|19423|19303|19416.39|19296.39|10
1621421990000|2021-05-19 10:59:50|19425.71|19305.71|19425.86|19305.86|19425.86|19305.86|19423.72|19303.72|10
1621422000000|2021-05-19 11:00:00|19430.32|19310.32|19440.01|19320.01|19440.01|19320.01|19429.42|19309.42|10
1621422010000|2021-05-19 11:00:10|19444.81|19324.81|19466.9|19346.9|19467.25|19347.25|19444.81|19324.81|10
1621422020000|2021-05-19 11:00:20|19468.21|19348.21|19462.22|19342.22|19470.89|19350.89|19462.22|19342.22|10
1621422030000|2021-05-19 11:00:30|19462.02|19342.02|19455.98|19335.98|19462.94|19342.94|19453.23|19333.23|10
1621422040000|2021-05-19 11:00:40|19452.13|19332.13|19453.79|19333.79|19453.79|19333.79|19450.38|19330.38|10
1621422050000|2021-05-19 11:00:50|19454.22|19334.22|19456.17|19336.17|19458.68|19338.68|19454.22|19334.22|10
1621422060000|2021-05-19 11:01:00|19456.44|19336.44|19424.89|19304.89|19456.44|19336.44|19424.89|19304.89|10
1621422070000|2021-05-19 11:01:10|19413.76|19293.76|19381.17|19261.17|19413.76|19293.76|19381.17|19261.17|10
1621422080000|2021-05-19 11:01:20|19371.44|19251.44|19358.7|19238.7|19371.44|19251.44|19351.37|19231.37|10
1621422090000|2021-05-19 11:01:30|19357.92|19237.92|19374.4|19254.4|19374.56|19254.56|19357.92|19237.92|10
1621422100000|2021-05-19 11:01:40|19373.72|19253.72|19351.69|19231.69|19373.72|19253.72|19351.69|19231.69|10
1621422110000|2021-05-19 11:01:50|19351.27|19231.27|19342.47|19222.47|19354.62|19234.62|19342.47|19222.47|10
1621422120000|2021-05-19 11:02:00|19341.12|19221.12|19319.21|19199.21|19341.12|19221.12|19317.51|19197.51|10
1621422130000|2021-05-19 11:02:10|19316.73|19196.73|19307.95|19187.95|19316.73|19196.73|19306.27|19186.27|10
1621422140000|2021-05-19 11:02:20|19307.24|19187.24|19297.77|19177.77|19307.24|19187.24|19297.77|19177.77|10
1621422150000|2021-05-19 11:02:30|19297.7|19177.7|19308.3|19188.3|19308.3|19188.3|19297.7|19177.7|10
1621422160000|2021-05-19 11:02:40|19315.15|19195.15|19349.51|19229.51|19349.51|19229.51|19315.15|19195.15|10
1621422170000|2021-05-19 11:02:50|19354.31|19234.31|19346.54|19226.54|19356.09|19236.09|19346.54|19226.54|10
1621422180000|2021-05-19 11:03:00|19346.45|19226.45|19311.34|19191.34|19346.45|19226.45|19311.34|19191.34|10
1621422190000|2021-05-19 11:03:10|19309.33|19189.33|19304.94|19184.94|19309.33|19189.33|19304.94|19184.94|10
1621422200000|2021-05-19 11:03:20|19303.48|19183.48|19292.72|19172.72|19303.48|19183.48|19292.72|19172.72|10
1621422210000|2021-05-19 11:03:30|19283.35|19163.35|19290.66|19170.66|19290.79|19170.79|19282.44|19162.44|10
1621422220000|2021-05-19 11:03:40|19292.62|19172.62|19313.32|19193.32|19313.32|19193.32|19292.62|19172.62|10
1621422230000|2021-05-19 11:03:50|19312.52|19192.52|19325.81|19205.81|19325.81|19205.81|19312.52|19192.52|10
1621422240000|2021-05-19 11:04:00|19324.29|19204.29|19327.65|19207.65|19331.49|19211.49|19324.29|19204.29|9
1621422250000|2021-05-19 11:04:10|19327.08|19207.08|19310.4|19190.4|19327.08|19207.08|19310.4|19190.4|10
1621422260000|2021-05-19 11:04:20|19310.49|19190.49|19305.32|19185.32|19310.49|19190.49|19302.95|19182.95|10
1621422270000|2021-05-19 11:04:30|19304.9|19184.9|19315.39|19195.39|19315.39|19195.39|19304.9|19184.9|9
1621422280000|2021-05-19 11:04:40|19313.81|19193.81|19305.74|19185.74|19313.81|19193.81|19305.74|19185.74|10
1621422290000|2021-05-19 11:04:50|19306.28|19186.28|19296.1|19176.1|19306.28|19186.28|19296.1|19176.1|10
1621422300000|2021-05-19 11:05:00|19294.77|19174.77|19321.69|19201.69|19321.69|19201.69|19294.77|19174.77|10
1621422310000|2021-05-19 11:05:10|19321.96|19201.96|19346.06|19226.06|19346.06|19226.06|19321.96|19201.96|10
1621422320000|2021-05-19 11:05:20|19349.93|19229.93|19396.51|19276.51|19396.51|19276.51|19349.93|19229.93|10
1621422330000|2021-05-19 11:05:30|19398.92|19278.92|19407.33|19287.33|19408.74|19288.74|19398.01|19278.01|10
1621422340000|2021-05-19 11:05:40|19407.75|19287.75|19384.62|19264.62|19407.75|19287.75|19384.62|19264.62|10
1621422350000|2021-05-19 11:05:50|19385.55|19265.55|19366.73|19246.73|19385.55|19265.55|19366.73|19246.73|10
1621422360000|2021-05-19 11:06:00|19366.24|19246.24|19343.42|19223.42|19366.24|19246.24|19343.42|19223.42|10
1621422370000|2021-05-19 11:06:10|19343.31|19223.31|19329.36|19209.36|19343.31|19223.31|19326.89|19206.89|10
1621422380000|2021-05-19 11:06:20|19329.95|19209.95|19320.41|19200.41|19329.95|19209.95|19320.41|19200.41|10
1621422390000|2021-05-19 11:06:30|19318.74|19198.74|19304.74|19184.74|19318.74|19198.74|19304.74|19184.74|10
1621422400000|2021-05-19 11:06:40|19304.76|19184.76|19284.34|19164.34|19304.76|19184.76|19284.34|19164.34|10
1621422410000|2021-05-19 11:06:50|19282.65|19162.65|19289.02|19169.02|19289.02|19169.02|19282.65|19162.65|10
1621422420000|2021-05-19 11:07:00|19289.22|19169.22|19283.35|19163.35|19291.76|19171.76|19282.85|19162.85|10
1621422430000|2021-05-19 11:07:10|19280.28|19160.28|19279.19|19159.19|19281.26|19161.26|19275.85|19155.85|10
1621422440000|2021-05-19 11:07:20|19280.68|19160.68|19310.58|19190.58|19310.58|19190.58|19280.68|19160.68|10
1621422450000|2021-05-19 11:07:30|19311.6|19191.6|19298.48|19178.48|19313.04|19193.04|19298.48|19178.48|10
1621422460000|2021-05-19 11:07:40|19294.34|19174.34|19259.54|19139.54|19294.34|19174.34|19259.54|19139.54|10
1621422470000|2021-05-19 11:07:50|19259.46|19139.46|19256|19136|19259.46|19139.46|19253.15|19133.15|10
1621422480000|2021-05-19 11:08:00|19257.72|19137.72|19249.22|19129.22|19260.01|19140.01|19248.22|19128.22|10
1621422490000|2021-05-19 11:08:10|19248.47|19128.47|19231.43|19111.43|19248.47|19128.47|19231.43|19111.43|10
1621422500000|2021-05-19 11:08:20|19232.9|19112.9|19221.43|19101.43|19232.9|19112.9|19221.43|19101.43|10
1621422510000|2021-05-19 11:08:30|19220.13|19100.13|19209.31|19089.31|19220.13|19100.13|19209.03|19089.03|10
1621422520000|2021-05-19 11:08:40|19209.43|19089.43|19208.95|19088.95|19209.43|19089.43|19207.14|19087.14|10
1621422530000|2021-05-19 11:08:50|19209.72|19089.72|19206.92|19086.92|19215.88|19095.88|19206.92|19086.92|10
1621422540000|2021-05-19 11:09:00|19204.2|19084.2|19220.44|19100.44|19220.44|19100.44|19201.65|19081.65|10
1621422550000|2021-05-19 11:09:10|19221.1|19101.1|19236.65|19116.65|19238.88|19118.88|19221.1|19101.1|10
1621422560000|2021-05-19 11:09:20|19232.3|19112.3|19218.99|19098.99|19232.3|19112.3|19218.99|19098.99|10
1621422570000|2021-05-19 11:09:30|19217.34|19097.34|19213.35|19093.35|19217.34|19097.34|19210|19090|10
1621422580000|2021-05-19 11:09:40|19211.75|19091.75|19214.44|19094.44|19214.44|19094.44|19211.04|19091.04|10
1621422590000|2021-05-19 11:09:50|19211.73|19091.73|19206.24|19086.24|19211.73|19091.73|19206.24|19086.24|10
1621422600000|2021-05-19 11:10:00|19206.41|19086.41|19202.06|19082.06|19206.41|19086.41|19201.27|19081.27|10
1621422610000|2021-05-19 11:10:10|19201.52|19081.52|19200.67|19080.67|19201.95|19081.95|19200.11|19080.11|10
1621422620000|2021-05-19 11:10:20|19200.81|19080.81|19234.77|19114.77|19234.77|19114.77|19200.81|19080.81|10
1621422630000|2021-05-19 11:10:30|19233.32|19113.32|19257.48|19137.48|19259.34|19139.34|19233.32|19113.32|10
1621422640000|2021-05-19 11:10:40|19257.54|19137.54|19281.66|19161.66|19281.66|19161.66|19257.54|19137.54|10
1621422650000|2021-05-19 11:10:50|19279.04|19159.04|19279.14|19159.14|19281.62|19161.62|19277.11|19157.11|10
1621422660000|2021-05-19 11:11:00|19280.66|19160.66|19287.83|19167.83|19290.49|19170.49|19280.66|19160.66|10
1621422670000|2021-05-19 11:11:10|19285.45|19165.45|19270.11|19150.11|19285.45|19165.45|19270.11|19150.11|10
1621422680000|2021-05-19 11:11:20|19268.23|19148.23|19239.87|19119.87|19268.23|19148.23|19239.87|19119.87|10
1621422690000|2021-05-19 11:11:30|19240.99|19120.99|19232.65|19112.65|19241.24|19121.24|19232.65|19112.65|10
1621422700000|2021-05-19 11:11:40|19230.28|19110.28|19215.65|19095.65|19230.28|19110.28|19215.34|19095.34|10
1621422710000|2021-05-19 11:11:50|19216.09|19096.09|19213.04|19093.04|19216.09|19096.09|19211.81|19091.81|10
1621422720000|2021-05-19 11:12:00|19211.86|19091.86|19192.53|19072.53|19211.86|19091.86|19192.53|19072.53|10
1621422730000|2021-05-19 11:12:10|19187.53|19067.53|19157.56|19037.56|19187.53|19067.53|19157.56|19037.56|10
1621422740000|2021-05-19 11:12:20|19154.01|19034.01|19147.65|19027.65|19154.01|19034.01|19147.04|19027.04|10
1621422750000|2021-05-19 11:12:30|19149.5|19029.5|19148.01|19028.01|19152.61|19032.61|19148.01|19028.01|9
1621422760000|2021-05-19 11:12:40|19146.12|19026.12|19146.68|19026.68|19149.38|19029.38|19142.79|19022.79|10
1621422770000|2021-05-19 11:12:50|19145.58|19025.58|19138.31|19018.31|19145.58|19025.58|19137.97|19017.97|10
1621422780000|2021-05-19 11:13:00|19137.89|19017.89|19120.06|19000.06|19137.89|19017.89|19120.06|19000.06|10
1621422790000|2021-05-19 11:13:10|19118.34|18998.34|19108.55|18988.55|19118.34|18998.34|19107.76|18987.76|10
1621422800000|2021-05-19 11:13:20|19106.39|18986.39|19084.57|18964.57|19106.39|18986.39|19084.57|18964.57|10
1621422810000|2021-05-19 11:13:30|19084.15|18964.15|19088.51|18968.51|19088.51|18968.51|19078.74|18958.74|10
1621422820000|2021-05-19 11:13:40|19088.77|18968.77|19132.02|19012.02|19132.02|19012.02|19088.77|18968.77|10
1621422830000|2021-05-19 11:13:50|19138.97|19018.97|19137.05|19017.05|19149.98|19029.98|19135.09|19015.09|10
1621422840000|2021-05-19 11:14:00|19133.99|19013.99|19127.88|19007.88|19133.99|19013.99|19122.78|19002.78|10
1621422850000|2021-05-19 11:14:10|19130.21|19010.21|19143.47|19023.47|19143.47|19023.47|19130.21|19010.21|10
1621422860000|2021-05-19 11:14:20|19144.11|19024.11|19168.23|19048.23|19168.23|19048.23|19144.11|19024.11|10
1621422870000|2021-05-19 11:14:30|19168.87|19048.87|19165.14|19045.14|19176.58|19056.58|19165.14|19045.14|10
1621422880000|2021-05-19 11:14:40|19161.98|19041.98|19136.61|19016.61|19161.98|19041.98|19134.72|19014.72|10
1621422890000|2021-05-19 11:14:50|19136.17|19016.17|19136.08|19016.08|19138.96|19018.96|19133.89|19013.89|10
1621422900000|2021-05-19 11:15:00|19133.38|19013.38|19142.44|19022.44|19144.64|19024.64|19133.04|19013.04|10
1621422910000|2021-05-19 11:15:10|19137.15|19017.15|19131.64|19011.64|19140.65|19020.65|19131.64|19011.64|10
1621422920000|2021-05-19 11:15:20|19127.63|19007.63|19119.97|18999.97|19127.63|19007.63|19119.21|18999.21|10
1621422930000|2021-05-19 11:15:30|19120.62|19000.62|19115.06|18995.06|19122.36|19002.36|19115.06|18995.06|10
1621422940000|2021-05-19 11:15:40|19114.15|18994.15|19099.83|18979.83|19114.15|18994.15|19099.83|18979.83|10
1621422950000|2021-05-19 11:15:50|19101.51|18981.51|19076.29|18956.29|19101.51|18981.51|19076.29|18956.29|10
1621422960000|2021-05-19 11:16:00|19074.12|18954.12|19059.32|18939.32|19074.12|18954.12|19059.32|18939.32|10
1621422970000|2021-05-19 11:16:10|19060.76|18940.76|19056.33|18936.33|19061.13|18941.13|19056.33|18936.33|10
1621422980000|2021-05-19 11:16:20|19055.13|18935.13|19034.08|18914.08|19055.13|18935.13|19034.08|18914.08|10
1621422990000|2021-05-19 11:16:30|19029.56|18909.56|19011.98|18891.98|19029.56|18909.56|19011.98|18891.98|10
1621423000000|2021-05-19 11:16:40|19008.28|18888.28|18997.72|18877.72|19008.28|18888.28|18997.72|18877.72|10
1621423010000|2021-05-19 11:16:50|18995.52|18875.52|18980.71|18860.71|18995.52|18875.52|18980.71|18860.71|10
1621423020000|2021-05-19 11:17:00|18981.14|18861.14|18962.19|18842.19|18981.14|18861.14|18962.19|18842.19|10
1621423030000|2021-05-19 11:17:10|18964.42|18844.42|18942.47|18822.47|18964.42|18844.42|18942.47|18822.47|10
1621423040000|2021-05-19 11:17:20|18939.09|18819.09|18919.77|18799.77|18939.09|18819.09|18919.77|18799.77|10
1621423050000|2021-05-19 11:17:30|18912.61|18792.61|18889.32|18769.32|18912.61|18792.61|18887.34|18767.34|10
1621423060000|2021-05-19 11:17:40|18890.06|18770.06|18917.55|18797.55|18924.25|18804.25|18886.94|18766.94|10
1621423070000|2021-05-19 11:17:50|18917.41|18797.41|18907.24|18787.24|18921.23|18801.23|18904.55|18784.55|10
1621423080000|2021-05-19 11:18:00|18908.34|18788.34|18907.54|18787.54|18912.85|18792.85|18905.02|18785.02|10
1621423090000|2021-05-19 11:18:10|18905.13|18785.13|18891.39|18771.39|18906.04|18786.04|18891.39|18771.39|10
1621423100000|2021-05-19 11:18:20|18893.2|18773.2|18857.24|18737.24|18893.2|18773.2|18857.24|18737.24|10
1621423110000|2021-05-19 11:18:30|18853.37|18733.37|18824.01|18704.01|18853.37|18733.37|18824.01|18704.01|10
1621423120000|2021-05-19 11:18:40|18814.8|18694.8|18795.89|18675.89|18814.91|18694.91|18795.89|18675.89|10
1621423130000|2021-05-19 11:18:50|18788.03|18668.03|18774.36|18654.36|18788.03|18668.03|18774.36|18654.36|10
1621423140000|2021-05-19 11:19:00|18775.48|18655.48|18762.36|18642.36|18775.48|18655.48|18761.37|18641.37|10
1621423150000|2021-05-19 11:19:10|18765.2|18645.2|18775.55|18655.55|18778.61|18658.61|18765.2|18645.2|10
1621423160000|2021-05-19 11:19:20|18779.02|18659.02|18752.7|18632.7|18779.02|18659.02|18752.7|18632.7|10
1621423170000|2021-05-19 11:19:30|18751.17|18631.17|18751.1|18631.1|18751.17|18631.17|18740.02|18620.02|10
1621423180000|2021-05-19 11:19:40|18748.72|18628.72|18722.11|18602.11|18751.16|18631.16|18722.11|18602.11|10
1621423190000|2021-05-19 11:19:50|18716.56|18596.56|18689.01|18569.01|18718.03|18598.03|18689.01|18569.01|10
1621423200000|2021-05-19 11:20:00|18686.84|18566.84|18656.36|18536.36|18686.84|18566.84|18656.36|18536.36|10
1621423210000|2021-05-19 11:20:10|18655.05|18535.05|18655.68|18535.68|18657.85|18537.85|18650.85|18530.85|10
1621423220000|2021-05-19 11:20:20|18654.46|18534.46|18682.98|18562.98|18682.98|18562.98|18654.46|18534.46|10
1621423230000|2021-05-19 11:20:30|18682.95|18562.95|18686.95|18566.95|18686.95|18566.95|18669.55|18549.55|10
1621423240000|2021-05-19 11:20:40|18692.87|18572.87|18741.23|18621.23|18741.23|18621.23|18692.87|18572.87|10
1621423250000|2021-05-19 11:20:50|18740.18|18620.18|18745.42|18625.42|18761.93|18641.93|18739.75|18619.75|10
1621423260000|2021-05-19 11:21:00|18747.68|18627.68|18759.97|18639.97|18759.97|18639.97|18747.68|18627.68|9
1621423270000|2021-05-19 11:21:10|18762.63|18642.63|18748.76|18628.76|18762.63|18642.63|18746.27|18626.27|10
1621423280000|2021-05-19 11:21:20|18746.67|18626.67|18721.68|18601.68|18746.67|18626.67|18721.68|18601.68|10
1621423290000|2021-05-19 11:21:30|18718.1|18598.1|18679.45|18559.45|18718.1|18598.1|18678.43|18558.43|10
1621423300000|2021-05-19 11:21:40|18681.53|18561.53|18682.81|18562.81|18684.74|18564.74|18676.7|18556.7|10
1621423310000|2021-05-19 11:21:50|18683.01|18563.01|18651.53|18531.53|18683.76|18563.76|18651.53|18531.53|10
1621423320000|2021-05-19 11:22:00|18650.96|18530.96|18627.87|18507.87|18650.96|18530.96|18627.87|18507.87|10
1621423330000|2021-05-19 11:22:10|18624.11|18504.11|18590.89|18470.89|18624.11|18504.11|18590.89|18470.89|10
1621423340000|2021-05-19 11:22:20|18581.2|18461.2|18574.64|18454.64|18581.2|18461.2|18564.01|18444.01|10
1621423350000|2021-05-19 11:22:30|18576.8|18456.8|18567.71|18447.71|18576.8|18456.8|18566.97|18446.97|10
1621423360000|2021-05-19 11:22:40|18569.35|18449.35|18596.96|18476.96|18596.96|18476.96|18569.35|18449.35|10
1621423370000|2021-05-19 11:22:50|18601.06|18481.06|18598.16|18478.16|18603.21|18483.21|18597.98|18477.98|10
1621423380000|2021-05-19 11:23:00|18602.37|18482.37|18595.08|18475.08|18603.68|18483.68|18594.95|18474.95|10
1621423390000|2021-05-19 11:23:10|18596.83|18476.83|18590.57|18470.57|18598.56|18478.56|18582.91|18462.91|10
1621423400000|2021-05-19 11:23:20|18593.34|18473.34|18559.94|18439.94|18593.44|18473.44|18559.94|18439.94|10
1621423410000|2021-05-19 11:23:30|18558.3|18438.3|18542.78|18422.78|18558.91|18438.91|18540.06|18420.06|10
1621423420000|2021-05-19 11:23:40|18545.2|18425.2|18529.01|18409.01|18546.31|18426.31|18529.01|18409.01|10
1621423430000|2021-05-19 11:23:50|18526.12|18406.12|18497.3|18377.3|18526.12|18406.12|18497.3|18377.3|10
1621423440000|2021-05-19 11:24:00|18486.92|18366.92|18476.05|18356.05|18487.59|18367.59|18474.98|18354.98|10
1621423450000|2021-05-19 11:24:10|18475.55|18355.55|18495.1|18375.1|18495.1|18375.1|18475.03|18355.03|9
1621423460000|2021-05-19 11:24:20|18493.81|18373.81|18481.64|18361.64|18496.66|18376.66|18481.64|18361.64|10
1621423470000|2021-05-19 11:24:30|18482.08|18362.08|18473.05|18353.05|18483.86|18363.86|18473.05|18353.05|10
1621423480000|2021-05-19 11:24:40|18472.24|18352.24|18462.87|18342.87|18472.24|18352.24|18462.1|18342.1|10
1621423490000|2021-05-19 11:24:50|18462.15|18342.15|18445.59|18325.59|18462.15|18342.15|18445.59|18325.59|10
1621423500000|2021-05-19 11:25:00|18443.94|18323.94|18432.17|18312.17|18443.94|18323.94|18430.91|18310.91|10
1621423510000|2021-05-19 11:25:10|18430.95|18310.95|18415.07|18295.07|18433.62|18313.62|18415.07|18295.07|10
1621423520000|2021-05-19 11:25:20|18413.98|18293.98|18388.54|18268.54|18413.98|18293.98|18388.54|18268.54|10
1621423530000|2021-05-19 11:25:30|18385.48|18265.48|18379.35|18259.35|18386.16|18266.16|18377.31|18257.31|10
1621423540000|2021-05-19 11:25:40|18376.62|18256.62|18374.97|18254.97|18377.38|18257.38|18370.57|18250.57|10
1621423550000|2021-05-19 11:25:50|18380.01|18260.01|18416.42|18296.42|18416.42|18296.42|18380.01|18260.01|10
1621423560000|2021-05-19 11:26:00|18423.47|18303.47|18478.16|18358.16|18480.3|18360.3|18423.47|18303.47|10
1621423570000|2021-05-19 11:26:10|18477.99|18357.99|18466.45|18346.45|18478.63|18358.63|18459.74|18339.74|10
1621423580000|2021-05-19 11:26:20|18467.79|18347.79|18449.68|18329.68|18467.79|18347.79|18438|18318|10
1621423590000|2021-05-19 11:26:30|18449.24|18329.24|18445.53|18325.53|18457.76|18337.76|18445.53|18325.53|10
1621423600000|2021-05-19 11:26:40|18442.08|18322.08|18436.99|18316.99|18445.71|18325.71|18436.99|18316.99|10
1621423610000|2021-05-19 11:26:50|18440.17|18320.17|18424.84|18304.84|18441.04|18321.04|18424.84|18304.84|10
1621423620000|2021-05-19 11:27:00|18423.68|18303.68|18381.82|18261.82|18423.68|18303.68|18381.82|18261.82|10
1621423630000|2021-05-19 11:27:10|18381.68|18261.68|18360.29|18240.29|18381.68|18261.68|18360.29|18240.29|10
1621423640000|2021-05-19 11:27:20|18353.5|18233.5|18329.65|18209.65|18353.5|18233.5|18329.65|18209.65|10
1621423650000|2021-05-19 11:27:30|18331.31|18211.31|18335.42|18215.42|18347.09|18227.09|18331.31|18211.31|10
1621423660000|2021-05-19 11:27:40|18335.29|18215.29|18316.32|18196.32|18335.29|18215.29|18316.32|18196.32|10
1621423670000|2021-05-19 11:27:50|18314.37|18194.37|18281.13|18161.13|18314.37|18194.37|18281.13|18161.13|10
1621423680000|2021-05-19 11:28:00|18283.12|18163.12|18279.29|18159.29|18283.12|18163.12|18277.15|18157.15|10
1621423690000|2021-05-19 11:28:10|18278.26|18158.26|18276.5|18156.5|18281.76|18161.76|18276.5|18156.5|10
1621423700000|2021-05-19 11:28:20|18276.09|18156.09|18226.53|18106.53|18276.09|18156.09|18226.53|18106.53|10
1621423710000|2021-05-19 11:28:30|18225.92|18105.92|18225.21|18105.21|18228.14|18108.14|18216.36|18096.36|10
1621423720000|2021-05-19 11:28:40|18226.28|18106.28|18226.78|18106.78|18230.55|18110.55|18221.05|18101.05|7
1621423750000|2021-05-19 11:29:10|18218.29|18098.29|18205.46|18085.46|18218.29|18098.29|18205.46|18085.46|8
1621423760000|2021-05-19 11:29:20|18202.53|18082.53|18164.85|18044.85|18202.53|18082.53|18164.85|18044.85|10
1621423770000|2021-05-19 11:29:30|18158.15|18038.15|18133.33|18013.33|18158.15|18038.15|18118.65|17998.65|10
1621423780000|2021-05-19 11:29:40|18120.02|18000.02|18084.02|17964.02|18120.02|18000.02|18084.02|17964.02|10
1621423790000|2021-05-19 11:29:50|18084.09|17964.09|18053.17|17933.17|18084.09|17964.09|18051.99|17931.99|10
1621423800000|2021-05-19 11:30:00|18053.76|17933.76|18035.49|17915.49|18053.76|17933.76|18035.49|17915.49|10
1621423810000|2021-05-19 11:30:10|18033.76|17913.76|18020.88|17900.88|18042.3|17922.3|18020.88|17900.88|10
1621423820000|2021-05-19 11:30:20|18020.53|17900.53|18013.51|17893.51|18020.53|17900.53|18013.12|17893.12|10
1621423830000|2021-05-19 11:30:30|18011.51|17891.51|18006.68|17886.68|18011.64|17891.64|18004.87|17884.87|10
1621423840000|2021-05-19 11:30:40|18006.88|17886.88|17997.04|17877.04|18009.19|17889.19|17996.22|17876.22|10
1621423850000|2021-05-19 11:30:50|17998.27|17878.27|18004.98|17884.98|18009.62|17889.62|17998.27|17878.27|10
1621423860000|2021-05-19 11:31:00|18004.3|17884.3|18004.92|17884.92|18008.45|17888.45|18001.78|17881.78|10
1621423870000|2021-05-19 11:31:10|18004.39|17884.39|18004.16|17884.16|18006.32|17886.32|18000.13|17880.13|10
1621423880000|2021-05-19 11:31:20|18006.89|17886.89|18005.31|17885.31|18008.41|17888.41|18003.63|17883.63|10
1621423890000|2021-05-19 11:31:30|18011.79|17891.79|17998.4|17878.4|18012.1|17892.1|17998.35|17878.35|10
1621423900000|2021-05-19 11:31:40|17997.1|17877.1|17980.46|17860.46|17997.1|17877.1|17980.46|17860.46|10
1621423910000|2021-05-19 11:31:50|17977.78|17857.78|17936.44|17816.44|17978.68|17858.68|17936.44|17816.44|6
1621423920000|2021-05-19 11:32:00|17922.8|17802.8|17790.79|17670.79|17922.8|17802.8|17790.79|17670.79|10
1621423930000|2021-05-19 11:32:10|17772.85|17652.85|17601.85|17481.85|17772.85|17652.85|17601.85|17481.85|10
1621423940000|2021-05-19 11:32:20|17580.15|17460.15|17430.12|17310.12|17580.15|17460.15|17430.12|17310.12|10
1621423950000|2021-05-19 11:32:30|17417.78|17297.78|17296.22|17176.22|17417.78|17297.78|17296.22|17176.22|10
1621423960000|2021-05-19 11:32:40|17283.24|17163.24|17177.17|17057.17|17283.24|17163.24|17177.17|17057.17|10
1621423970000|2021-05-19 11:32:50|17167.72|17047.72|17085.54|16965.54|17167.72|17047.72|17085.54|16965.54|10
1621423980000|2021-05-19 11:33:00|17076.97|16956.97|17035.18|16915.18|17076.97|16956.97|17035.18|16915.18|10
1621423990000|2021-05-19 11:33:10|17033.87|16913.87|17025.26|16905.26|17033.87|16913.87|17025.26|16905.26|10
1621424000000|2021-05-19 11:33:20|17024.45|16904.45|17016.22|16896.22|17024.45|16904.45|17014.46|16894.46|10
1621424010000|2021-05-19 11:33:30|17006.11|16886.11|16983.4|16863.4|17006.11|16886.11|16983.4|16863.4|10
1621424020000|2021-05-19 11:33:40|16985.1|16865.1|16965.38|16845.38|16985.1|16865.1|16965.38|16845.38|10
1621424030000|2021-05-19 11:33:50|16970.49|16850.49|16954.22|16834.22|16971.72|16851.72|16950.36|16830.36|10
1621424040000|2021-05-19 11:34:00|16946.76|16826.76|16921.72|16801.72|16952.64|16832.64|16921.72|16801.72|10
1621424050000|2021-05-19 11:34:10|16921.83|16801.83|16902.2|16782.2|16921.83|16801.83|16895.02|16775.02|10
1621424060000|2021-05-19 11:34:20|16895.01|16775.01|16890.19|16770.19|16895.01|16775.01|16890.19|16770.19|3
1621424080000|2021-05-19 11:34:40|16890.9|16770.9|16890.9|16770.9|16890.9|16770.9|16890.9|16770.9|1
1621424090000|2021-05-19 11:34:50|16906.54|16786.54|16952.67|16832.67|16952.67|16832.67|16906.54|16786.54|10
1621424100000|2021-05-19 11:35:00|16961.39|16841.39|17054.45|16934.45|17054.45|16934.45|16961.39|16841.39|10
1621424110000|2021-05-19 11:35:10|17066.84|16946.84|17193.73|17073.73|17193.73|17073.73|17066.84|16946.84|10
1621424120000|2021-05-19 11:35:20|17205.01|17085.01|17325.54|17205.54|17325.54|17205.54|17205.01|17085.01|10
1621424130000|2021-05-19 11:35:30|17339.5|17219.5|17468.3|17348.3|17468.3|17348.3|17339.5|17219.5|10
1621424140000|2021-05-19 11:35:40|17481.65|17361.65|17589.6|17469.6|17589.6|17469.6|17481.65|17361.65|10
1621424150000|2021-05-19 11:35:50|17601.98|17481.98|17659.66|17539.66|17659.66|17539.66|17601.98|17481.98|10
1621424160000|2021-05-19 11:36:00|17663.27|17543.27|17680.89|17560.89|17680.89|17560.89|17663.27|17543.27|10
1621424170000|2021-05-19 11:36:10|17681.25|17561.25|17704.03|17584.03|17704.03|17584.03|17680.98|17560.98|10
1621424180000|2021-05-19 11:36:20|17710.24|17590.24|17726.7|17606.7|17726.7|17606.7|17710.24|17590.24|10
1621424190000|2021-05-19 11:36:30|17733.76|17613.76|17742.5|17622.5|17747.34|17627.34|17733.76|17613.76|10
1621424200000|2021-05-19 11:36:40|17749.18|17629.18|17776|17656|17776|17656|17747.83|17627.83|10
1621424210000|2021-05-19 11:36:50|17767.37|17647.37|17783.62|17663.62|17783.62|17663.62|17767.37|17647.37|10
1621424220000|2021-05-19 11:37:00|17793.75|17673.75|17799.04|17679.04|17800.7|17680.7|17792.49|17672.49|10
1621424230000|2021-05-19 11:37:10|17801.8|17681.8|17802.78|17682.78|17802.97|17682.97|17801.2|17681.2|10
1621424240000|2021-05-19 11:37:20|17802.28|17682.28|17802.05|17682.05|17802.28|17682.28|17802.05|17682.05|2
1621424250000|2021-05-19 11:37:30|17803.23|17683.23|17815.53|17695.53|17815.53|17695.53|17803.23|17683.23|3
1621424260000|2021-05-19 11:37:40|17821.6|17701.6|17883.26|17763.26|17883.26|17763.26|17821.6|17701.6|10
1621424270000|2021-05-19 11:37:50|17891.58|17771.58|17980.47|17860.47|17980.47|17860.47|17891.58|17771.58|10
1621424280000|2021-05-19 11:38:00|17988.63|17868.63|18065.26|17945.26|18065.26|17945.26|17988.63|17868.63|10
1621424290000|2021-05-19 11:38:10|18073.53|17953.53|18134|18014|18134|18014|18073.53|17953.53|10
1621424300000|2021-05-19 11:38:20|18136.98|18016.98|18142.86|18022.86|18143.47|18023.47|18136.98|18016.98|10
1621424310000|2021-05-19 11:38:30|18143.05|18023.05|18167.4|18047.4|18167.64|18047.64|18143.05|18023.05|10
1621424320000|2021-05-19 11:38:40|18170.68|18050.68|18177.12|18057.12|18178.93|18058.93|18165.46|18045.46|10
1621424330000|2021-05-19 11:38:50|18176.79|18056.79|18181.93|18061.93|18188.36|18068.36|18175.26|18055.26|10
1621424340000|2021-05-19 11:39:00|18185.43|18065.43|18188.95|18068.95|18188.95|18068.95|18179.15|18059.15|10
1621424350000|2021-05-19 11:39:10|18184.77|18064.77|18183.27|18063.27|18201.25|18081.25|18183.27|18063.27|10
1621424360000|2021-05-19 11:39:20|18185.56|18065.56|18157.3|18037.3|18185.56|18065.56|18157.3|18037.3|10
1621424370000|2021-05-19 11:39:30|18160.18|18040.18|18139.37|18019.37|18161.72|18041.72|18139.37|18019.37|10
1621424380000|2021-05-19 11:39:40|18138.27|18018.27|18118.47|17998.47|18139.43|18019.43|18118.47|17998.47|10
1621424390000|2021-05-19 11:39:50|18119.15|17999.15|18108.96|17988.96|18121.46|18001.46|18107.93|17987.93|10
1621424400000|2021-05-19 11:40:00|18096.4|17976.4|18083.01|17963.01|18099.14|17979.14|18083.01|17963.01|10
1621424410000|2021-05-19 11:40:10|18081.43|17961.43|18057.05|17937.05|18085.66|17965.66|18057.05|17937.05|9
1621424420000|2021-05-19 11:40:20|18061.1|17941.1|18056.38|17936.38|18061.1|17941.1|18056.38|17936.38|3
1621424430000|2021-05-19 11:40:30|18052.07|17932.07|18058.14|17938.14|18058.14|17938.14|18039.74|17919.74|10
1621424440000|2021-05-19 11:40:40|18059.26|17939.26|18095.89|17975.89|18099.21|17979.21|18059.26|17939.26|10
1621424450000|2021-05-19 11:40:50|18103.34|17983.34|18151.63|18031.63|18151.63|18031.63|18103.34|17983.34|10
1621424460000|2021-05-19 11:41:00|18153.7|18033.7|18184.85|18064.85|18184.85|18064.85|18153.7|18033.7|10
1621424470000|2021-05-19 11:41:10|18182.9|18062.9|18201.78|18081.78|18201.78|18081.78|18179.56|18059.56|10
1621424480000|2021-05-19 11:41:20|18199.13|18079.13|18200.07|18080.07|18212.13|18092.13|18198.33|18078.33|10
1621424490000|2021-05-19 11:41:30|18196.37|18076.37|18156.73|18036.73|18196.37|18076.37|18156.73|18036.73|10
1621424500000|2021-05-19 11:41:40|18154.73|18034.73|18105.92|17985.92|18154.73|18034.73|18105.92|17985.92|10
1621424510000|2021-05-19 11:41:50|18098.81|17978.81|18043.88|17923.88|18098.81|17978.81|18043.88|17923.88|10
1621424520000|2021-05-19 11:42:00|18025.41|17905.41|17983.34|17863.34|18025.41|17905.41|17983.34|17863.34|10
1621424530000|2021-05-19 11:42:10|17984.5|17864.5|17972.99|17852.99|17984.5|17864.5|17966.7|17846.7|10
1621424540000|2021-05-19 11:42:20|17976.43|17856.43|18035.09|17915.09|18035.09|17915.09|17976.43|17856.43|10
1621424550000|2021-05-19 11:42:30|18040.45|17920.45|18111.89|17991.89|18111.89|17991.89|18040.45|17920.45|10
1621424560000|2021-05-19 11:42:40|18138.76|18018.76|18191.49|18071.49|18191.49|18071.49|18138.76|18018.76|10
1621424570000|2021-05-19 11:42:50|18195.57|18075.57|18240.02|18120.02|18240.02|18120.02|18195.57|18075.57|10
1621424580000|2021-05-19 11:43:00|18241.54|18121.54|18234.67|18114.67|18242.37|18122.37|18234.67|18114.67|10
1621424590000|2021-05-19 11:43:10|18233.4|18113.4|18204.73|18084.73|18233.4|18113.4|18204.27|18084.27|10
1621424600000|2021-05-19 11:43:20|18188.54|18068.54|18177.65|18057.65|18193.08|18073.08|18177.65|18057.65|10
1621424610000|2021-05-19 11:43:30|18172.54|18052.54|18171.28|18051.28|18182.02|18062.02|18171.28|18051.28|10
1621424620000|2021-05-19 11:43:40|18170.57|18050.57|18153.67|18033.67|18170.57|18050.57|18153.67|18033.67|10
1621424630000|2021-05-19 11:43:50|18152.45|18032.45|18124.34|18004.34|18152.45|18032.45|18118.85|17998.85|10
1621424640000|2021-05-19 11:44:00|18124.79|18004.79|18151.33|18031.33|18151.33|18031.33|18122.68|18002.68|10
1621424650000|2021-05-19 11:44:10|18150.31|18030.31|18160.75|18040.75|18161.28|18041.28|18146.87|18026.87|10
1621424660000|2021-05-19 11:44:20|18156.09|18036.09|18155.75|18035.75|18169.16|18049.16|18155.75|18035.75|10
1621424670000|2021-05-19 11:44:30|18160.71|18040.71|18105.19|17985.19|18160.71|18040.71|18105.19|17985.19|10
1621424680000|2021-05-19 11:44:40|18094.73|17974.73|18073.08|17953.08|18094.73|17974.73|18073.08|17953.08|10
1621424690000|2021-05-19 11:44:50|18071.86|17951.86|18078.28|17958.28|18078.28|17958.28|18055.27|17935.27|10
1621424700000|2021-05-19 11:45:00|18082.8|17962.8|18087.94|17967.94|18094.41|17974.41|18082.8|17962.8|10
1621424710000|2021-05-19 11:45:10|18088.89|17968.89|18084.88|17964.88|18095|17975|18084.88|17964.88|10
1621424720000|2021-05-19 11:45:20|18083.94|17963.94|18058.37|17938.37|18083.94|17963.94|18056.93|17936.93|10
1621424730000|2021-05-19 11:45:30|18057.05|17937.05|18001.64|17881.64|18057.05|17937.05|18001.64|17881.64|10
1621424740000|2021-05-19 11:45:40|17998.73|17878.73|17973.7|17853.7|17998.73|17878.73|17973.7|17853.7|10
1621424750000|2021-05-19 11:45:50|17972.48|17852.48|17927.54|17807.54|17972.48|17852.48|17927.54|17807.54|10
1621424760000|2021-05-19 11:46:00|17926.03|17806.03|17900.68|17780.68|17926.03|17806.03|17900.68|17780.68|10
1621424770000|2021-05-19 11:46:10|17902.52|17782.52|17863.98|17743.98|17902.52|17782.52|17863.98|17743.98|10
1621424780000|2021-05-19 11:46:20|17858.38|17738.38|17804.6|17684.6|17858.38|17738.38|17804.6|17684.6|10
1621424790000|2021-05-19 11:46:30|17806.05|17686.05|17775.78|17655.78|17806.05|17686.05|17775.78|17655.78|10
1621424800000|2021-05-19 11:46:40|17772.81|17652.81|17749.46|17629.46|17774.3|17654.3|17749.46|17629.46|10
1621424810000|2021-05-19 11:46:50|17741.87|17621.87|17746.34|17626.34|17749.36|17629.36|17741.87|17621.87|10
1621424820000|2021-05-19 11:47:00|17747.68|17627.68|17773.51|17653.51|17775.63|17655.63|17747.68|17627.68|10
1621424830000|2021-05-19 11:47:10|17774.08|17654.08|17781.36|17661.36|17781.36|17661.36|17768.13|17648.13|10
1621424840000|2021-05-19 11:47:20|17780.94|17660.94|17813.36|17693.36|17813.36|17693.36|17780.94|17660.94|10
1621424850000|2021-05-19 11:47:30|17818.39|17698.39|17896.58|17776.58|17898.3|17778.3|17818.39|17698.39|10
1621424860000|2021-05-19 11:47:40|17899.31|17779.31|17930.91|17810.91|17951.56|17831.56|17899.31|17779.31|10
1621424870000|2021-05-19 11:47:50|17934.07|17814.07|17919.21|17799.21|17935.43|17815.43|17912.9|17792.9|10
1621424880000|2021-05-19 11:48:00|17904.9|17784.9|17928.95|17808.95|17933.05|17813.05|17904.9|17784.9|10
1621424890000|2021-05-19 11:48:10|17929.15|17809.15|17955.53|17835.53|17955.53|17835.53|17926.64|17806.64|10
1621424900000|2021-05-19 11:48:20|17941.6|17821.6|17923.24|17803.24|17955.54|17835.54|17923.24|17803.24|10
1621424910000|2021-05-19 11:48:30|17920.81|17800.81|17868.43|17748.43|17920.81|17800.81|17868.43|17748.43|10
1621424920000|2021-05-19 11:48:40|17866.35|17746.35|17845.36|17725.36|17866.35|17746.35|17843.9|17723.9|10
1621424930000|2021-05-19 11:48:50|17846.61|17726.61|17843.59|17723.59|17849.28|17729.28|17842.19|17722.19|10
1621424940000|2021-05-19 11:49:00|17837.76|17717.76|17857.39|17737.39|17857.39|17737.39|17833.08|17713.08|10
1621424950000|2021-05-19 11:49:10|17858.52|17738.52|17862.85|17742.85|17868.22|17748.22|17857.6|17737.6|10
1621424960000|2021-05-19 11:49:20|17860.2|17740.2|17846.76|17726.76|17860.2|17740.2|17846.76|17726.76|10
1621424970000|2021-05-19 11:49:30|17848.69|17728.69|17865.81|17745.81|17865.81|17745.81|17847.91|17727.91|10
1621424980000|2021-05-19 11:49:40|17864.17|17744.17|17852.57|17732.57|17868.78|17748.78|17852.57|17732.57|10
1621424990000|2021-05-19 11:49:50|17848.61|17728.61|17820.81|17700.81|17848.61|17728.61|17820.81|17700.81|10
1621425000000|2021-05-19 11:50:00|17819.94|17699.94|17775.62|17655.62|17824.22|17704.22|17775.62|17655.62|10
1621425010000|2021-05-19 11:50:10|17767.58|17647.58|17741.73|17621.73|17767.58|17647.58|17741.73|17621.73|10
1621425020000|2021-05-19 11:50:20|17739.49|17619.49|17728.18|17608.18|17739.49|17619.49|17725.94|17605.94|10
1621425030000|2021-05-19 11:50:30|17730.05|17610.05|17792.74|17672.74|17794.3|17674.3|17730.05|17610.05|10
1621425040000|2021-05-19 11:50:40|17789.99|17669.99|17856.76|17736.76|17856.76|17736.76|17789.99|17669.99|10
1621425050000|2021-05-19 11:50:50|17864.02|17744.02|17898.96|17778.96|17901.14|17781.14|17864.02|17744.02|10
1621425060000|2021-05-19 11:51:00|17902.38|17782.38|17917.3|17797.3|17917.3|17797.3|17902.38|17782.38|10
1621425070000|2021-05-19 11:51:10|17920.78|17800.78|17927.88|17807.88|17927.88|17807.88|17916.8|17796.8|10
1621425080000|2021-05-19 11:51:20|17932.14|17812.14|17963.34|17843.34|17963.34|17843.34|17932.14|17812.14|10
1621425090000|2021-05-19 11:51:30|17964.25|17844.25|17972.49|17852.49|17982.78|17862.78|17963.11|17843.11|10
1621425100000|2021-05-19 11:51:40|17976.81|17856.81|18007.31|17887.31|18007.31|17887.31|17976.81|17856.81|10
1621425110000|2021-05-19 11:51:50|18005.12|17885.12|18004.13|17884.13|18005.45|17885.45|17999.84|17879.84|10
1621425120000|2021-05-19 11:52:00|18001.81|17881.81|18006.2|17886.2|18006.23|17886.23|17998.02|17878.02|10
1621425130000|2021-05-19 11:52:10|18007.2|17887.2|18018.6|17898.6|18027.87|17907.87|18007.2|17887.2|10
1621425140000|2021-05-19 11:52:20|18022.25|17902.25|18087.97|17967.97|18087.97|17967.97|18022.25|17902.25|10
1621425150000|2021-05-19 11:52:30|18083.38|17963.38|18116.24|17996.24|18116.24|17996.24|18083.38|17963.38|10
1621425160000|2021-05-19 11:52:40|18119.12|17999.12|18149.74|18029.74|18149.74|18029.74|18119.12|17999.12|10
1621425170000|2021-05-19 11:52:50|18151.18|18031.18|18165.04|18045.04|18165.04|18045.04|18151.18|18031.18|10
1621425180000|2021-05-19 11:53:00|18169.49|18049.49|18184.99|18064.99|18187.49|18067.49|18169.49|18049.49|10
1621425190000|2021-05-19 11:53:10|18187.11|18067.11|18176.5|18056.5|18190.39|18070.39|18176.5|18056.5|10
1621425200000|2021-05-19 11:53:20|18172.56|18052.56|18142.09|18022.09|18172.56|18052.56|18142.09|18022.09|10
1621425210000|2021-05-19 11:53:30|18141.79|18021.79|18109.84|17989.84|18141.79|18021.79|18105.32|17985.32|10
1621425220000|2021-05-19 11:53:40|18115.12|17995.12|18132.03|18012.03|18134.54|18014.54|18114.22|17994.22|10
1621425230000|2021-05-19 11:53:50|18130.33|18010.33|18151.54|18031.54|18155.7|18035.7|18130.33|18010.33|10
1621425240000|2021-05-19 11:54:00|18151.03|18031.03|18184.51|18064.51|18184.51|18064.51|18151.03|18031.03|10
1621425250000|2021-05-19 11:54:10|18185.91|18065.91|18223.37|18103.37|18223.99|18103.99|18185.91|18065.91|10
1621425260000|2021-05-19 11:54:20|18226.22|18106.22|18227.37|18107.37|18244.83|18124.83|18226.22|18106.22|10
1621425270000|2021-05-19 11:54:30|18232.07|18112.07|18247.03|18127.03|18248.6|18128.6|18232.07|18112.07|10
1621425280000|2021-05-19 11:54:40|18246.02|18126.02|18262.57|18142.57|18262.57|18142.57|18246.02|18126.02|10
1621425290000|2021-05-19 11:54:50|18261.53|18141.53|18274.43|18154.43|18274.43|18154.43|18261.44|18141.44|10
1621425300000|2021-05-19 11:55:00|18273.78|18153.78|18292.99|18172.99|18292.99|18172.99|18272.04|18152.04|10
1621425310000|2021-05-19 11:55:10|18297.48|18177.48|18350.64|18230.64|18350.64|18230.64|18297.48|18177.48|10
1621425320000|2021-05-19 11:55:20|18350.68|18230.68|18350.82|18230.82|18351.26|18231.26|18341.67|18221.67|10
1621425330000|2021-05-19 11:55:30|18351.26|18231.26|18317.98|18197.98|18351.26|18231.26|18317.98|18197.98|10
1621425340000|2021-05-19 11:55:40|18320.66|18200.66|18332.81|18212.81|18332.81|18212.81|18319.6|18199.6|10
1621425350000|2021-05-19 11:55:50|18334.2|18214.2|18337.53|18217.53|18337.53|18217.53|18327.15|18207.15|10
1621425360000|2021-05-19 11:56:00|18336.33|18216.33|18346.69|18226.69|18346.69|18226.69|18336.33|18216.33|10
1621425370000|2021-05-19 11:56:10|18347.83|18227.83|18348.7|18228.7|18352.18|18232.18|18341.05|18221.05|10
1621425380000|2021-05-19 11:56:20|18348.11|18228.11|18344.2|18224.2|18357.05|18237.05|18344.2|18224.2|10
1621425390000|2021-05-19 11:56:30|18342.99|18222.99|18353.07|18233.07|18354|18234|18335.59|18215.59|10
1621425400000|2021-05-19 11:56:40|18357.25|18237.25|18376.31|18256.31|18376.31|18256.31|18357.25|18237.25|10
1621425410000|2021-05-19 11:56:50|18374.54|18254.54|18387.72|18267.72|18387.72|18267.72|18369.13|18249.13|10
1621425420000|2021-05-19 11:57:00|18393|18273|18393.06|18273.06|18400.29|18280.29|18393|18273|10
1621425430000|2021-05-19 11:57:10|18394.59|18274.59|18363.35|18243.35|18394.59|18274.59|18362.39|18242.39|9
1621425440000|2021-05-19 11:57:20|18362.8|18242.8|18323.05|18203.05|18362.8|18242.8|18323.05|18203.05|10
1621425450000|2021-05-19 11:57:30|18314.47|18194.47|18282.06|18162.06|18314.47|18194.47|18276.07|18156.07|10
1621425460000|2021-05-19 11:57:40|18282.82|18162.82|18297.19|18177.19|18301.93|18181.93|18282.82|18162.82|10
1621425470000|2021-05-19 11:57:50|18302.1|18182.1|18306.11|18186.11|18313.21|18193.21|18302.1|18182.1|10
1621425480000|2021-05-19 11:58:00|18299.99|18179.99|18257.18|18137.18|18299.99|18179.99|18257.18|18137.18|10
1621425490000|2021-05-19 11:58:10|18247.51|18127.51|18237.76|18117.76|18247.51|18127.51|18233.03|18113.03|10
1621425500000|2021-05-19 11:58:20|18234.13|18114.13|18244.62|18124.62|18244.62|18124.62|18227.7|18107.7|10
1621425510000|2021-05-19 11:58:30|18239.47|18119.47|18220.17|18100.17|18239.47|18119.47|18216.19|18096.19|10
1621425520000|2021-05-19 11:58:40|18221.58|18101.58|18238.32|18118.32|18238.32|18118.32|18209.16|18089.16|10
1621425530000|2021-05-19 11:58:50|18240.51|18120.51|18276.84|18156.84|18276.84|18156.84|18240.51|18120.51|10
1621425540000|2021-05-19 11:59:00|18279.09|18159.09|18312.5|18192.5|18320.41|18200.41|18279.09|18159.09|10
1621425550000|2021-05-19 11:59:10|18314.3|18194.3|18310.48|18190.48|18319.85|18199.85|18310.31|18190.31|10
1621425560000|2021-05-19 11:59:20|18312.59|18192.59|18296.48|18176.48|18314.07|18194.07|18296.48|18176.48|10
1621425570000|2021-05-19 11:59:30|18295.07|18175.07|18282.73|18162.73|18295.84|18175.84|18282.73|18162.73|10
1621425580000|2021-05-19 11:59:40|18279.88|18159.88|18289.94|18169.94|18289.94|18169.94|18272.85|18152.85|10
1621425590000|2021-05-19 11:59:50|18294.98|18174.98|18303|18183|18303.75|18183.75|18294.98|18174.98|10
1621425600000|2021-05-19 12:00:00|18302.63|18182.63|18324.91|18204.91|18324.92|18204.92|18301.65|18181.65|10
1621425610000|2021-05-19 12:00:10|18318.73|18198.73|18290.24|18170.24|18319.47|18199.47|18290.24|18170.24|10
1621425620000|2021-05-19 12:00:20|18284.4|18164.4|18263.33|18143.33|18284.4|18164.4|18254.12|18134.12|10
1621425630000|2021-05-19 12:00:30|18257.41|18137.41|18266.08|18146.08|18266.08|18146.08|18239.52|18119.52|10
1621425640000|2021-05-19 12:00:40|18269.83|18149.83|18291.67|18171.67|18291.67|18171.67|18267.48|18147.48|10
1621425650000|2021-05-19 12:00:50|18284.83|18164.83|18313.76|18193.76|18313.76|18193.76|18284.83|18164.83|10
1621425660000|2021-05-19 12:01:00|18309.96|18189.96|18307.75|18187.75|18309.96|18189.96|18307.75|18187.75|10
1621425670000|2021-05-19 12:01:10|18301.95|18181.95|18257.98|18137.98|18301.95|18181.95|18257.98|18137.98|10
1621425680000|2021-05-19 12:01:20|18254.12|18134.12|18227.76|18107.76|18254.12|18134.12|18227.76|18107.76|10
1621425690000|2021-05-19 12:01:30|18223.73|18103.73|18178.34|18058.34|18223.73|18103.73|18178.34|18058.34|10
1621425700000|2021-05-19 12:01:40|18177.21|18057.21|18163.93|18043.93|18177.21|18057.21|18161.11|18041.11|10
1621425710000|2021-05-19 12:01:50|18164.27|18044.27|18193.01|18073.01|18193.48|18073.48|18164.27|18044.27|10
1621425720000|2021-05-19 12:02:00|18196.29|18076.29|18216.08|18096.08|18217.92|18097.92|18196.29|18076.29|10
1621425730000|2021-05-19 12:02:10|18220.78|18100.78|18206.71|18086.71|18220.78|18100.78|18206.71|18086.71|10
1621425740000|2021-05-19 12:02:20|18205.24|18085.24|18198.54|18078.54|18208.29|18088.29|18198.41|18078.41|10
1621425750000|2021-05-19 12:02:30|18194.67|18074.67|18218.35|18098.35|18218.35|18098.35|18194.67|18074.67|10
1621425760000|2021-05-19 12:02:40|18220.78|18100.78|18266.81|18146.81|18266.81|18146.81|18220.78|18100.78|10
1621425770000|2021-05-19 12:02:50|18269.91|18149.91|18304.22|18184.22|18309.8|18189.8|18269.91|18149.91|10
1621425780000|2021-05-19 12:03:00|18302.28|18182.28|18307.48|18187.48|18307.48|18187.48|18297.02|18177.02|10
1621425790000|2021-05-19 12:03:10|18309.41|18189.41|18343.13|18223.13|18343.13|18223.13|18309.41|18189.41|10
1621425800000|2021-05-19 12:03:20|18348.55|18228.55|18385.53|18265.53|18389.24|18269.24|18348.55|18228.55|10
1621425810000|2021-05-19 12:03:30|18385.55|18265.55|18364.38|18244.38|18385.55|18265.55|18362.54|18242.54|10
1621425820000|2021-05-19 12:03:40|18365.9|18245.9|18376.05|18256.05|18376.05|18256.05|18363.26|18243.26|10
1621425830000|2021-05-19 12:03:50|18377.71|18257.71|18410.57|18290.57|18410.57|18290.57|18377.71|18257.71|10
1621425840000|2021-05-19 12:04:00|18414.89|18294.89|18432.85|18312.85|18432.85|18312.85|18414.36|18294.36|10
1621425850000|2021-05-19 12:04:10|18437.47|18317.47|18476.19|18356.19|18476.19|18356.19|18437.47|18317.47|10
1621425860000|2021-05-19 12:04:20|18480.55|18360.55|18514.31|18394.31|18514.31|18394.31|18476.27|18356.27|10
1621425870000|2021-05-19 12:04:30|18516.85|18396.85|18532.72|18412.72|18532.72|18412.72|18516.85|18396.85|10
1621425880000|2021-05-19 12:04:40|18533.61|18413.61|18531.58|18411.58|18535.05|18415.05|18531.35|18411.35|10
1621425890000|2021-05-19 12:04:50|18531.01|18411.01|18524.93|18404.93|18531.92|18411.92|18514.99|18394.99|10
1621425900000|2021-05-19 12:05:00|18525.13|18405.13|18522.4|18402.4|18534.32|18414.32|18518.07|18398.07|10
1621425910000|2021-05-19 12:05:10|18525.49|18405.49|18494.24|18374.24|18526.96|18406.96|18494.24|18374.24|10
1621425920000|2021-05-19 12:05:20|18485.9|18365.9|18459.47|18339.47|18485.9|18365.9|18454.63|18334.63|10
1621425930000|2021-05-19 12:05:30|18460.68|18340.68|18464.32|18344.32|18467.24|18347.24|18460.68|18340.68|10
1621425940000|2021-05-19 12:05:40|18463.49|18343.49|18493.74|18373.74|18493.74|18373.74|18463.08|18343.08|10
1621425950000|2021-05-19 12:05:50|18498.41|18378.41|18527.43|18407.43|18527.43|18407.43|18498.41|18378.41|10
1621425960000|2021-05-19 12:06:00|18532.79|18412.79|18529.07|18409.07|18538.85|18418.85|18529.07|18409.07|10
1621425970000|2021-05-19 12:06:10|18528.9|18408.9|18533.67|18413.67|18533.67|18413.67|18527.45|18407.45|10
1621425980000|2021-05-19 12:06:20|18535.94|18415.94|18524.87|18404.87|18535.94|18415.94|18524.2|18404.2|10
1621425990000|2021-05-19 12:06:30|18527.21|18407.21|18540.22|18420.22|18540.22|18420.22|18527.21|18407.21|10
1621426000000|2021-05-19 12:06:40|18543.56|18423.56|18546.96|18426.96|18552.59|18432.59|18541.51|18421.51|10
1621426010000|2021-05-19 12:06:50|18549.27|18429.27|18562.24|18442.24|18562.24|18442.24|18547.44|18427.44|10
1621426020000|2021-05-19 12:07:00|18561.99|18441.99|18581.01|18461.01|18586.2|18466.2|18561.99|18441.99|10
1621426030000|2021-05-19 12:07:10|18577.54|18457.54|18594.23|18474.23|18595.48|18475.48|18577.54|18457.54|10
1621426040000|2021-05-19 12:07:20|18588.9|18468.9|18587.19|18467.19|18592.26|18472.26|18586.8|18466.8|10
1621426050000|2021-05-19 12:07:30|18589.22|18469.22|18598.25|18478.25|18598.81|18478.81|18589.22|18469.22|10
1621426060000|2021-05-19 12:07:40|18599.37|18479.37|18599.64|18479.64|18602.78|18482.78|18598.14|18478.14|10
1621426070000|2021-05-19 12:07:50|18598.77|18478.77|18562.52|18442.52|18598.77|18478.77|18557.77|18437.77|10
1621426080000|2021-05-19 12:08:00|18561|18441|18586.54|18466.54|18586.54|18466.54|18555.25|18435.25|10
1621426090000|2021-05-19 12:08:10|18582.59|18462.59|18570.02|18450.02|18584.41|18464.41|18570.02|18450.02|10
1621426100000|2021-05-19 12:08:20|18565.62|18445.62|18542.7|18422.7|18565.62|18445.62|18542.02|18422.02|10
1621426110000|2021-05-19 12:08:30|18540.63|18420.63|18534.68|18414.68|18540.63|18420.63|18534.68|18414.68|10
1621426120000|2021-05-19 12:08:40|18530.89|18410.89|18513.56|18393.56|18530.89|18410.89|18513.56|18393.56|10
1621426130000|2021-05-19 12:08:50|18503.87|18383.87|18513.4|18393.4|18513.4|18393.4|18503.55|18383.55|10
1621426140000|2021-05-19 12:09:00|18514.61|18394.61|18496.28|18376.28|18516.13|18396.13|18496.28|18376.28|10
1621426150000|2021-05-19 12:09:10|18493.93|18373.93|18483.36|18363.36|18493.93|18373.93|18482.03|18362.03|10
1621426160000|2021-05-19 12:09:20|18480.13|18360.13|18473.93|18353.93|18480.13|18360.13|18473.93|18353.93|10
1621426170000|2021-05-19 12:09:30|18475.05|18355.05|18474.16|18354.16|18476.8|18356.8|18470.04|18350.04|10
1621426180000|2021-05-19 12:09:40|18471.97|18351.97|18490.23|18370.23|18490.23|18370.23|18470.02|18350.02|10
1621426190000|2021-05-19 12:09:50|18491.91|18371.91|18481.82|18361.82|18491.91|18371.91|18481.82|18361.82|10
1621426200000|2021-05-19 12:10:00|18481.41|18361.41|18466.56|18346.56|18481.41|18361.41|18466.04|18346.04|10
1621426210000|2021-05-19 12:10:10|18465.94|18345.94|18458.84|18338.84|18465.94|18345.94|18456.53|18336.53|10
1621426220000|2021-05-19 12:10:20|18458.18|18338.18|18454.14|18334.14|18461.52|18341.52|18454.14|18334.14|10
1621426230000|2021-05-19 12:10:30|18454.69|18334.69|18416.66|18296.66|18458.19|18338.19|18416.66|18296.66|10
1621426240000|2021-05-19 12:10:40|18412.05|18292.05|18386.77|18266.77|18412.05|18292.05|18381.32|18261.32|10
1621426250000|2021-05-19 12:10:50|18387.72|18267.72|18389.33|18269.33|18392.34|18272.34|18387.72|18267.72|10
1621426260000|2021-05-19 12:11:00|18386.07|18266.07|18407.58|18287.58|18407.58|18287.58|18385.47|18265.47|10
1621426270000|2021-05-19 12:11:10|18408.95|18288.95|18412.9|18292.9|18421.67|18301.67|18408.95|18288.95|10
1621426280000|2021-05-19 12:11:20|18412.34|18292.34|18399.33|18279.33|18417.67|18297.67|18399.33|18279.33|10
1621426290000|2021-05-19 12:11:30|18394.36|18274.36|18382.74|18262.74|18395.11|18275.11|18382.74|18262.74|10
1621426300000|2021-05-19 12:11:40|18380.14|18260.14|18349.95|18229.95|18380.14|18260.14|18349.95|18229.95|10
1621426310000|2021-05-19 12:11:50|18347.42|18227.42|18334.95|18214.95|18347.42|18227.42|18334.95|18214.95|10
1621426320000|2021-05-19 12:12:00|18329.94|18209.94|18323.09|18203.09|18329.94|18209.94|18321.31|18201.31|10
1621426330000|2021-05-19 12:12:10|18322.96|18202.96|18323.23|18203.23|18327.44|18207.44|18321.32|18201.32|10
1621426340000|2021-05-19 12:12:20|18324.44|18204.44|18309.16|18189.16|18324.44|18204.44|18309.16|18189.16|10
1621426350000|2021-05-19 12:12:30|18308.77|18188.77|18286.44|18166.44|18308.77|18188.77|18286.44|18166.44|10
1621426360000|2021-05-19 12:12:40|18282.61|18162.61|18287.03|18167.03|18287.03|18167.03|18280.16|18160.16|10
1621426370000|2021-05-19 12:12:50|18288.72|18168.72|18292.37|18172.37|18292.37|18172.37|18277.99|18157.99|10
1621426380000|2021-05-19 12:13:00|18293.08|18173.08|18303.56|18183.56|18303.56|18183.56|18290.86|18170.86|10
1621426390000|2021-05-19 12:13:10|18304.75|18184.75|18295.88|18175.88|18304.75|18184.75|18292.18|18172.18|9
1621426400000|2021-05-19 12:13:20|18297.44|18177.44|18288.94|18168.94|18297.44|18177.44|18288.94|18168.94|10
1621426410000|2021-05-19 12:13:30|18290.1|18170.1|18301.95|18181.95|18301.95|18181.95|18289.55|18169.55|10
1621426420000|2021-05-19 12:13:40|18302.86|18182.86|18286.37|18166.37|18307.89|18187.89|18286.37|18166.37|10
1621426430000|2021-05-19 12:13:50|18294.53|18174.53|18313.07|18193.07|18313.07|18193.07|18294.19|18174.19|10
1621426440000|2021-05-19 12:14:00|18312.71|18192.71|18330.56|18210.56|18330.56|18210.56|18312.71|18192.71|10
1621426450000|2021-05-19 12:14:10|18331.78|18211.78|18362.05|18242.05|18362.05|18242.05|18330.68|18210.68|10
1621426460000|2021-05-19 12:14:20|18364.94|18244.94|18412.57|18292.57|18412.57|18292.57|18364.94|18244.94|10
1621426470000|2021-05-19 12:14:30|18413.67|18293.67|18408.54|18288.54|18413.67|18293.67|18404.27|18284.27|10
1621426480000|2021-05-19 12:14:40|18407.86|18287.86|18394.16|18274.16|18408.97|18288.97|18394.16|18274.16|10
1621426490000|2021-05-19 12:14:50|18391.86|18271.86|18383.4|18263.4|18391.86|18271.86|18382.28|18262.28|10
1621426500000|2021-05-19 12:15:00|18383.24|18263.24|18372.63|18252.63|18386.36|18266.36|18372.63|18252.63|10
1621426510000|2021-05-19 12:15:10|18370.07|18250.07|18320.4|18200.4|18370.07|18250.07|18320.4|18200.4|10
1621426520000|2021-05-19 12:15:20|18319.82|18199.82|18300.01|18180.01|18319.82|18199.82|18300.01|18180.01|10
1621426530000|2021-05-19 12:15:30|18300.97|18180.97|18279.49|18159.49|18300.97|18180.97|18279.49|18159.49|10
1621426540000|2021-05-19 12:15:40|18279.25|18159.25|18252.44|18132.44|18279.25|18159.25|18252.44|18132.44|10
1621426550000|2021-05-19 12:15:50|18247.96|18127.96|18246.6|18126.6|18247.96|18127.96|18244.26|18124.26|10
1621426560000|2021-05-19 12:16:00|18247.78|18127.78|18248.54|18128.54|18249.11|18129.11|18237.48|18117.48|10
1621426570000|2021-05-19 12:16:10|18248.12|18128.12|18231.9|18111.9|18248.12|18128.12|18231.9|18111.9|10
1621426580000|2021-05-19 12:16:20|18223.58|18103.58|18186.96|18066.96|18223.58|18103.58|18186.96|18066.96|10
1621426590000|2021-05-19 12:16:30|18179.98|18059.98|18121.33|18001.33|18179.98|18059.98|18121.33|18001.33|10
1621426600000|2021-05-19 12:16:40|18121.83|18001.83|18135.1|18015.1|18136.24|18016.24|18121.83|18001.83|10
1621426610000|2021-05-19 12:16:50|18137.67|18017.67|18191.92|18071.92|18191.92|18071.92|18137.67|18017.67|10
1621426620000|2021-05-19 12:17:00|18195.24|18075.24|18220.22|18100.22|18225.99|18105.99|18195.24|18075.24|10
1621426630000|2021-05-19 12:17:10|18217.62|18097.62|18238.26|18118.26|18238.26|18118.26|18216.09|18096.09|10
1621426640000|2021-05-19 12:17:20|18240.42|18120.42|18248.96|18128.96|18251.96|18131.96|18240.42|18120.42|10
1621426650000|2021-05-19 12:17:30|18248.83|18128.83|18276.63|18156.63|18276.63|18156.63|18248.83|18128.83|9
1621426660000|2021-05-19 12:17:40|18277.02|18157.02|18258.5|18138.5|18277.02|18157.02|18258.5|18138.5|10
1621426670000|2021-05-19 12:17:50|18249.12|18129.12|18196.98|18076.98|18249.12|18129.12|18196.98|18076.98|10
1621426680000|2021-05-19 12:18:00|18196.69|18076.69|18196.25|18076.25|18196.69|18076.69|18188.12|18068.12|10
1621426690000|2021-05-19 12:18:10|18194.93|18074.93|18221.98|18101.98|18221.98|18101.98|18192.93|18072.93|10
1621426700000|2021-05-19 12:18:20|18227.02|18107.02|18255.44|18135.44|18255.44|18135.44|18221.43|18101.43|10
1621426710000|2021-05-19 12:18:30|18266.71|18146.71|18300.73|18180.73|18300.73|18180.73|18266.71|18146.71|9
1621426720000|2021-05-19 12:18:40|18302.13|18182.13|18299.79|18179.79|18303.42|18183.42|18299.79|18179.79|10
1621426730000|2021-05-19 12:18:50|18296.41|18176.41|18267.14|18147.14|18296.41|18176.41|18262.44|18142.44|10
1621426740000|2021-05-19 12:19:00|18262.77|18142.77|18245.56|18125.56|18262.77|18142.77|18245.56|18125.56|10
1621426750000|2021-05-19 12:19:10|18245.14|18125.14|18280.73|18160.73|18280.73|18160.73|18245.14|18125.14|10
1621426760000|2021-05-19 12:19:20|18284.24|18164.24|18285.65|18165.65|18286.35|18166.35|18276.49|18156.49|10
1621426770000|2021-05-19 12:19:30|18288.35|18168.35|18312.62|18192.62|18312.62|18192.62|18288.35|18168.35|10
1621426780000|2021-05-19 12:19:40|18312.34|18192.34|18286.08|18166.08|18315.83|18195.83|18286.08|18166.08|10
1621426790000|2021-05-19 12:19:50|18288.4|18168.4|18243.25|18123.25|18288.4|18168.4|18243.25|18123.25|10
1621426800000|2021-05-19 12:20:00|18236.98|18116.98|18259.36|18139.36|18259.36|18139.36|18226.66|18106.66|10
1621426810000|2021-05-19 12:20:10|18268.84|18148.84|18294.3|18174.3|18294.3|18174.3|18268.84|18148.84|10
1621426820000|2021-05-19 12:20:20|18296.53|18176.53|18325.8|18205.8|18325.8|18205.8|18296.53|18176.53|10
1621426830000|2021-05-19 12:20:30|18327.9|18207.9|18314.29|18194.29|18328.87|18208.87|18313.51|18193.51|10
1621426840000|2021-05-19 12:20:40|18313.64|18193.64|18290.95|18170.95|18316.94|18196.94|18290.95|18170.95|10
1621426850000|2021-05-19 12:20:50|18286.68|18166.68|18240.57|18120.57|18286.68|18166.68|18239.2|18119.2|10
1621426860000|2021-05-19 12:21:00|18244.25|18124.25|18256.51|18136.51|18267.25|18147.25|18233.77|18113.77|10
1621426870000|2021-05-19 12:21:10|18251.19|18131.19|18243.19|18123.19|18251.19|18131.19|18237.77|18117.77|10
1621426880000|2021-05-19 12:21:20|18245.85|18125.85|18241.63|18121.63|18245.85|18125.85|18239.73|18119.73|10
1621426890000|2021-05-19 12:21:30|18233.1|18113.1|18256.31|18136.31|18256.31|18136.31|18228.92|18108.92|10
1621426900000|2021-05-19 12:21:40|18255.59|18135.59|18245.3|18125.3|18259.75|18139.75|18245.3|18125.3|10
1621426910000|2021-05-19 12:21:50|18243.33|18123.33|18238.65|18118.65|18248.71|18128.71|18238.65|18118.65|10
1621426920000|2021-05-19 12:22:00|18237.65|18117.65|18207.76|18087.76|18237.65|18117.65|18207.76|18087.76|10
1621426930000|2021-05-19 12:22:10|18206.5|18086.5|18193.89|18073.89|18206.5|18086.5|18193.89|18073.89|10
1621426940000|2021-05-19 12:22:20|18190.92|18070.92|18186.36|18066.36|18194.01|18074.01|18186.36|18066.36|10
1621426950000|2021-05-19 12:22:30|18189.36|18069.36|18165.49|18045.49|18193.52|18073.52|18165.49|18045.49|10
1621426960000|2021-05-19 12:22:40|18161.99|18041.99|18125.48|18005.48|18161.99|18041.99|18125.48|18005.48|10
1621426970000|2021-05-19 12:22:50|18120.98|18000.98|18106.77|17986.77|18120.98|18000.98|18106.77|17986.77|10
1621426980000|2021-05-19 12:23:00|18106.47|17986.47|18112.15|17992.15|18112.15|17992.15|18093.92|17973.92|10
1621426990000|2021-05-19 12:23:10|18120.28|18000.28|18155.41|18035.41|18155.41|18035.41|18120.28|18000.28|10
1621427000000|2021-05-19 12:23:20|18160.84|18040.84|18155.88|18035.88|18162.43|18042.43|18155.88|18035.88|10
1621427010000|2021-05-19 12:23:30|18156.72|18036.72|18171.75|18051.75|18172.21|18052.21|18156.72|18036.72|10
1621427020000|2021-05-19 12:23:40|18174.6|18054.6|18133.19|18013.19|18175.66|18055.66|18133.19|18013.19|10
1621427030000|2021-05-19 12:23:50|18129.03|18009.03|18102.58|17982.58|18129.03|18009.03|18102.58|17982.58|10
1621427040000|2021-05-19 12:24:00|18102.75|17982.75|18090.87|17970.87|18102.75|17982.75|18090.87|17970.87|10
1621427050000|2021-05-19 12:24:10|18089.45|17969.45|18098.56|17978.56|18098.56|17978.56|18088.44|17968.44|10
1621427060000|2021-05-19 12:24:20|18101.52|17981.52|18121.39|18001.39|18121.39|18001.39|18101.19|17981.19|10
1621427070000|2021-05-19 12:24:30|18127.71|18007.71|18124.51|18004.51|18128.55|18008.55|18124.51|18004.51|10
1621427080000|2021-05-19 12:24:40|18122.5|18002.5|18091.44|17971.44|18122.5|18002.5|18091.44|17971.44|10
1621427090000|2021-05-19 12:24:50|18091.2|17971.2|18072|17952|18091.34|17971.34|18072|17952|10
1621427100000|2021-05-19 12:25:00|18067.57|17947.57|18034.73|17914.73|18067.57|17947.57|18034.73|17914.73|10
1621427110000|2021-05-19 12:25:10|18029.74|17909.74|17990.95|17870.95|18029.74|17909.74|17990.95|17870.95|10
1621427120000|2021-05-19 12:25:20|17983.52|17863.52|17981.72|17861.72|17985.82|17865.82|17972.69|17852.69|10
1621427130000|2021-05-19 12:25:30|17974.71|17854.71|17932.98|17812.98|17974.71|17854.71|17932.98|17812.98|10
1621427140000|2021-05-19 12:25:40|17927.4|17807.4|17876.38|17756.38|17927.4|17807.4|17876.38|17756.38|10
1621427150000|2021-05-19 12:25:50|17867.65|17747.65|17876.14|17756.14|17877.24|17757.24|17867.65|17747.65|10
1621427160000|2021-05-19 12:26:00|17879.18|17759.18|17922.72|17802.72|17924.42|17804.42|17879.09|17759.09|10
1621427170000|2021-05-19 12:26:10|17916.24|17796.24|17917|17797|17924.19|17804.19|17902.35|17782.35|10
1621427180000|2021-05-19 12:26:20|17914.89|17794.89|17960.69|17840.69|17960.69|17840.69|17914.87|17794.87|10
1621427190000|2021-05-19 12:26:30|17964.81|17844.81|17956.96|17836.96|17969.7|17849.7|17956.96|17836.96|10
1621427200000|2021-05-19 12:26:40|17953.06|17833.06|17911.91|17791.91|17954.84|17834.84|17911.91|17791.91|10
1621427210000|2021-05-19 12:26:50|17910.66|17790.66|17900.2|17780.2|17914.97|17794.97|17900.2|17780.2|10
1621427220000|2021-05-19 12:27:00|17898.91|17778.91|17871.83|17751.83|17900.08|17780.08|17871.83|17751.83|10
1621427230000|2021-05-19 12:27:10|17873.32|17753.32|17814.72|17694.72|17873.32|17753.32|17814.72|17694.72|10
1621427240000|2021-05-19 12:27:20|17815.71|17695.71|17815.84|17695.84|17816.12|17696.12|17811.61|17691.61|10
1621427250000|2021-05-19 12:27:30|17816.16|17696.16|17865.89|17745.89|17865.89|17745.89|17816.16|17696.16|10
1621427260000|2021-05-19 12:27:40|17872.59|17752.59|17898.58|17778.58|17898.58|17778.58|17872.59|17752.59|10
1621427270000|2021-05-19 12:27:50|17899.7|17779.7|17891.15|17771.15|17906.32|17786.32|17891.15|17771.15|10
1621427280000|2021-05-19 12:28:00|17885.49|17765.49|17894.84|17774.84|17896.57|17776.57|17882.06|17762.06|10
1621427290000|2021-05-19 12:28:10|17899.35|17779.35|17886.16|17766.16|17900.01|17780.01|17886.16|17766.16|10
1621427300000|2021-05-19 12:28:20|17884.7|17764.7|17892.6|17772.6|17892.6|17772.6|17884.01|17764.01|10
1621427310000|2021-05-19 12:28:30|17891.61|17771.61|17888.77|17768.77|17893.75|17773.75|17888.14|17768.14|10
1621427320000|2021-05-19 12:28:40|17883.82|17763.82|17883.48|17763.48|17883.82|17763.82|17879.78|17759.78|10
1621427330000|2021-05-19 12:28:50|17883.62|17763.62|17891.93|17771.93|17891.93|17771.93|17883.62|17763.62|10
1621427340000|2021-05-19 12:29:00|17891.34|17771.34|17952.72|17832.72|17952.72|17832.72|17891.34|17771.34|10
1621427350000|2021-05-19 12:29:10|17963.89|17843.89|17988.21|17868.21|17990.74|17870.74|17963.89|17843.89|10
1621427360000|2021-05-19 12:29:20|17992.4|17872.4|18029.12|17909.12|18029.12|17909.12|17992.4|17872.4|10
1621427370000|2021-05-19 12:29:30|18026.13|17906.13|17993.17|17873.17|18026.13|17906.13|17992.45|17872.45|10
1621427380000|2021-05-19 12:29:40|17994.22|17874.22|17994.92|17874.92|17995.56|17875.56|17985.7|17865.7|10
1621427390000|2021-05-19 12:29:50|18001.28|17881.28|17990.87|17870.87|18001.32|17881.32|17990.87|17870.87|10
1621427400000|2021-05-19 12:30:00|17984.85|17864.85|17925.7|17805.7|17985.2|17865.2|17925.7|17805.7|10
1621427410000|2021-05-19 12:30:10|17913.63|17793.63|17892.63|17772.63|17913.63|17793.63|17892.63|17772.63|10
1621427420000|2021-05-19 12:30:20|17891.05|17771.05|17876.45|17756.45|17891.05|17771.05|17876.45|17756.45|10
1621427430000|2021-05-19 12:30:30|17874.27|17754.27|17835.94|17715.94|17874.35|17754.35|17835.29|17715.29|10
1621427440000|2021-05-19 12:30:40|17837.37|17717.37|17834.78|17714.78|17844.78|17724.78|17834.73|17714.73|10
1621427450000|2021-05-19 12:30:50|17829.83|17709.83|17772.83|17652.83|17829.83|17709.83|17772.83|17652.83|10
1621427460000|2021-05-19 12:31:00|17758.16|17638.16|17716.44|17596.44|17758.16|17638.16|17716.36|17596.36|10
1621427470000|2021-05-19 12:31:10|17706.43|17586.43|17636.03|17516.03|17706.43|17586.43|17636.03|17516.03|10
1621427480000|2021-05-19 12:31:20|17629.2|17509.2|17600.66|17480.66|17629.2|17509.2|17600.66|17480.66|10
1621427490000|2021-05-19 12:31:30|17604.04|17484.04|17665.44|17545.44|17665.44|17545.44|17604.04|17484.04|10
1621427500000|2021-05-19 12:31:40|17670.41|17550.41|17660.96|17540.96|17683.27|17563.27|17660.96|17540.96|10
1621427510000|2021-05-19 12:31:50|17663.32|17543.32|17695.65|17575.65|17695.65|17575.65|17663.32|17543.32|10
1621427520000|2021-05-19 12:32:00|17701.92|17581.92|17697.82|17577.82|17704.81|17584.81|17697.47|17577.47|10
1621427530000|2021-05-19 12:32:10|17695.33|17575.33|17692.35|17572.35|17698.59|17578.59|17692.35|17572.35|10
1621427540000|2021-05-19 12:32:20|17689.82|17569.82|17678.12|17558.12|17689.82|17569.82|17678.12|17558.12|10
1621427550000|2021-05-19 12:32:30|17676.58|17556.58|17662.99|17542.99|17676.58|17556.58|17662.83|17542.83|10
1621427560000|2021-05-19 12:32:40|17661.04|17541.04|17638.95|17518.95|17661.04|17541.04|17638.95|17518.95|10
1621427570000|2021-05-19 12:32:50|17634.19|17514.19|17589.61|17469.61|17634.19|17514.19|17588.22|17468.22|10
1621427580000|2021-05-19 12:33:00|17586.31|17466.31|17576.21|17456.21|17586.31|17466.31|17567.05|17447.05|10
1621427590000|2021-05-19 12:33:10|17578.71|17458.71|17586.03|17466.03|17586.03|17466.03|17577.15|17457.15|10
1621427600000|2021-05-19 12:33:20|17584.32|17464.32|17571.51|17451.51|17588.13|17468.13|17571.51|17451.51|10
1621427610000|2021-05-19 12:33:30|17568.49|17448.49|17518.07|17398.07|17568.49|17448.49|17518.07|17398.07|10
1621427620000|2021-05-19 12:33:40|17507.92|17387.92|17456.7|17336.7|17507.92|17387.92|17456.7|17336.7|10
1621427630000|2021-05-19 12:33:50|17452.25|17332.25|17400.6|17280.6|17452.25|17332.25|17400.6|17280.6|10
1621427640000|2021-05-19 12:34:00|17400.66|17280.66|17410.18|17290.18|17412.26|17292.26|17400.06|17280.06|10
1621427650000|2021-05-19 12:34:10|17408.67|17288.67|17389.93|17269.93|17415.75|17295.75|17389.93|17269.93|10
1621427660000|2021-05-19 12:34:20|17383.83|17263.83|17343.43|17223.43|17383.83|17263.83|17343.43|17223.43|10
1621427670000|2021-05-19 12:34:30|17338.24|17218.24|17299.71|17179.71|17338.24|17218.24|17295.41|17175.41|10
1621427680000|2021-05-19 12:34:40|17299.99|17179.99|17294.13|17174.13|17299.99|17179.99|17287.44|17167.44|10
1621427690000|2021-05-19 12:34:50|17299.65|17179.65|17332.03|17212.03|17332.03|17212.03|17299.65|17179.65|10
1621427700000|2021-05-19 12:35:00|17332.9|17212.9|17361.35|17241.35|17361.35|17241.35|17332.9|17212.9|10
1621427710000|2021-05-19 12:35:10|17365.62|17245.62|17416.45|17296.45|17416.45|17296.45|17365.62|17245.62|10
1621427720000|2021-05-19 12:35:20|17421.74|17301.74|17451.68|17331.68|17452.1|17332.1|17421.74|17301.74|10
1621427730000|2021-05-19 12:35:30|17452.38|17332.38|17469.39|17349.39|17469.39|17349.39|17449.9|17329.9|10
1621427740000|2021-05-19 12:35:40|17470.44|17350.44|17559.88|17439.88|17559.88|17439.88|17470.44|17350.44|10
1621427750000|2021-05-19 12:35:50|17553.64|17433.64|17591.72|17471.72|17593.53|17473.53|17553.64|17433.64|10
1621427760000|2021-05-19 12:36:00|17599.84|17479.84|17606.46|17486.46|17606.46|17486.46|17598.9|17478.9|10
1621427770000|2021-05-19 12:36:10|17612.44|17492.44|17644.52|17524.52|17644.52|17524.52|17612.44|17492.44|10
1621427780000|2021-05-19 12:36:20|17651.79|17531.79|17652.28|17532.28|17663.14|17543.14|17651.79|17531.79|10
1621427790000|2021-05-19 12:36:30|17651.36|17531.36|17620.44|17500.44|17651.36|17531.36|17620.44|17500.44|10
1621427800000|2021-05-19 12:36:40|17623.05|17503.05|17582.38|17462.38|17623.05|17503.05|17582.38|17462.38|10
1621427810000|2021-05-19 12:36:50|17577.55|17457.55|17525.99|17405.99|17577.55|17457.55|17520.45|17400.45|10
1621427820000|2021-05-19 12:37:00|17522.66|17402.66|17508.23|17388.23|17530.67|17410.67|17507.27|17387.27|10
1621427830000|2021-05-19 12:37:10|17504.23|17384.23|17491.74|17371.74|17504.23|17384.23|17484.5|17364.5|10
1621427840000|2021-05-19 12:37:20|17499.3|17379.3|17529.66|17409.66|17529.66|17409.66|17495.71|17375.71|10
1621427850000|2021-05-19 12:37:30|17546.78|17426.78|17583.91|17463.91|17584.31|17464.31|17544.65|17424.65|10
1621427860000|2021-05-19 12:37:40|17583.8|17463.8|17604.61|17484.61|17608.46|17488.46|17583.8|17463.8|10
1621427870000|2021-05-19 12:37:50|17596.42|17476.42|17556.54|17436.54|17596.42|17476.42|17556.54|17436.54|10
1621427880000|2021-05-19 12:38:00|17560.47|17440.47|17552.29|17432.29|17562.47|17442.47|17549.33|17429.33|10
1621427890000|2021-05-19 12:38:10|17550.08|17430.08|17532.52|17412.52|17550.08|17430.08|17528.75|17408.75|10
1621427900000|2021-05-19 12:38:20|17534.04|17414.04|17519.75|17399.75|17537.29|17417.29|17519.75|17399.75|10
1621427910000|2021-05-19 12:38:30|17516.62|17396.62|17519.55|17399.55|17519.56|17399.56|17510.52|17390.52|10
1621427920000|2021-05-19 12:38:40|17515.78|17395.78|17512.66|17392.66|17516.08|17396.08|17512.66|17392.66|10
1621427930000|2021-05-19 12:38:50|17507.57|17387.57|17455.25|17335.25|17507.57|17387.57|17455.25|17335.25|10
1621427940000|2021-05-19 12:39:00|17449.51|17329.51|17414.62|17294.62|17453.87|17333.87|17414.62|17294.62|10
1621427950000|2021-05-19 12:39:10|17405.87|17285.87|17356.26|17236.26|17405.87|17285.87|17356.26|17236.26|10
1621427960000|2021-05-19 12:39:20|17347.34|17227.34|17329.27|17209.27|17347.34|17227.34|17327.7|17207.7|10
1621427970000|2021-05-19 12:39:30|17348|17228|17383.11|17263.11|17383.11|17263.11|17348|17228|10
1621427980000|2021-05-19 12:39:40|17395.07|17275.07|17384.6|17264.6|17401.02|17281.02|17384.6|17264.6|10
1621427990000|2021-05-19 12:39:50|17378.07|17258.07|17355.41|17235.41|17381.32|17261.32|17355.41|17235.41|10
1621428000000|2021-05-19 12:40:00|17354.75|17234.75|17352.73|17232.73|17360.19|17240.19|17351.33|17231.33|10
1621428010000|2021-05-19 12:40:10|17355.95|17235.95|17388.99|17268.99|17388.99|17268.99|17355.95|17235.95|10
1621428020000|2021-05-19 12:40:20|17396.86|17276.86|17396.41|17276.41|17401.5|17281.5|17393.75|17273.75|10
1621428030000|2021-05-19 12:40:30|17392.95|17272.95|17381.34|17261.34|17392.95|17272.95|17380.3|17260.3|10
1621428040000|2021-05-19 12:40:40|17379.96|17259.96|17343.1|17223.1|17379.96|17259.96|17343.1|17223.1|10
1621428050000|2021-05-19 12:40:50|17336.43|17216.43|17326.84|17206.84|17339.38|17219.38|17325.9|17205.9|10
1621428060000|2021-05-19 12:41:00|17327.47|17207.47|17295.02|17175.02|17327.66|17207.66|17295.02|17175.02|10
1621428070000|2021-05-19 12:41:10|17293.1|17173.1|17278.58|17158.58|17293.1|17173.1|17278.58|17158.58|10
1621428080000|2021-05-19 12:41:20|17276.13|17156.13|17226.84|17106.84|17276.13|17156.13|17226.84|17106.84|10
1621428090000|2021-05-19 12:41:30|17218.64|17098.64|17189.04|17069.04|17218.64|17098.64|17189.04|17069.04|10
1621428100000|2021-05-19 12:41:40|17189.96|17069.96|17153.9|17033.9|17194.78|17074.78|17153.9|17033.9|10
1621428110000|2021-05-19 12:41:50|17151.22|17031.22|17107.79|16987.79|17151.22|17031.22|17107.53|16987.53|10
1621428120000|2021-05-19 12:42:00|17101.14|16981.14|17086.32|16966.32|17104.35|16984.35|17084.97|16964.97|10
1621428130000|2021-05-19 12:42:10|17084.03|16964.03|17060.11|16940.11|17084.03|16964.03|17060.11|16940.11|10
1621428140000|2021-05-19 12:42:20|17057.44|16937.44|17031.19|16911.19|17057.44|16937.44|17031.19|16911.19|10
1621428150000|2021-05-19 12:42:30|17026.52|16906.52|16998.34|16878.34|17026.52|16906.52|16996.78|16876.78|10
1621428160000|2021-05-19 12:42:40|16986.61|16866.61|16959.47|16839.47|16986.61|16866.61|16959.47|16839.47|10
1621428170000|2021-05-19 12:42:50|16955.93|16835.93|16927.18|16807.18|16955.93|16835.93|16927.18|16807.18|10
1621428180000|2021-05-19 12:43:00|16925.31|16805.31|16881.95|16761.95|16925.36|16805.36|16881.95|16761.95|10
1621428190000|2021-05-19 12:43:10|16878.93|16758.93|16862.5|16742.5|16878.93|16758.93|16859.98|16739.98|10
1621428200000|2021-05-19 12:43:20|16860.06|16740.06|16845.17|16725.17|16860.06|16740.06|16845.17|16725.17|10
1621428210000|2021-05-19 12:43:30|16842.27|16722.27|16809.15|16689.15|16842.27|16722.27|16809.15|16689.15|10
1621428220000|2021-05-19 12:43:40|16808.83|16688.83|16766.97|16646.97|16808.83|16688.83|16766.97|16646.97|10
1621428230000|2021-05-19 12:43:50|16765.51|16645.51|16737.97|16617.97|16765.51|16645.51|16737.97|16617.97|10
1621428240000|2021-05-19 12:44:00|16736.34|16616.34|16709.56|16589.56|16740.68|16620.68|16709.56|16589.56|10
1621428250000|2021-05-19 12:44:10|16706.71|16586.71|16696.16|16576.16|16708.47|16588.47|16696.16|16576.16|10
1621428260000|2021-05-19 12:44:20|16691.51|16571.51|16682.57|16562.57|16691.51|16571.51|16679.42|16559.42|10
1621428270000|2021-05-19 12:44:30|16690.62|16570.62|16680.87|16560.87|16690.62|16570.62|16676.99|16556.99|10
1621428280000|2021-05-19 12:44:40|16681.46|16561.46|16677.41|16557.41|16684.92|16564.92|16677.41|16557.41|10
1621428290000|2021-05-19 12:44:50|16675.69|16555.69|16654.41|16534.41|16675.69|16555.69|16654.27|16534.27|10
1621428300000|2021-05-19 12:45:00|16656.52|16536.52|16641.5|16521.5|16656.52|16536.52|16641.5|16521.5|9
1621428310000|2021-05-19 12:45:10|16634.49|16514.49|16605.07|16485.07|16634.49|16514.49|16605.07|16485.07|10
1621428320000|2021-05-19 12:45:20|16601.59|16481.59|16574.28|16454.28|16601.59|16481.59|16572.66|16452.66|10
1621428330000|2021-05-19 12:45:30|16570.19|16450.19|16555.08|16435.08|16570.19|16450.19|16555.08|16435.08|10
1621428340000|2021-05-19 12:45:40|16555.02|16435.02|16540.93|16420.93|16555.02|16435.02|16533.84|16413.84|10
1621428350000|2021-05-19 12:45:50|16539.49|16419.49|16517.83|16397.83|16539.54|16419.54|16517.83|16397.83|10
1621428360000|2021-05-19 12:46:00|16517.15|16397.15|16513.35|16393.35|16517.15|16397.15|16513.35|16393.35|10
1621428370000|2021-05-19 12:46:10|16513.04|16393.04|16523.39|16403.39|16523.39|16403.39|16510.41|16390.41|10
1621428380000|2021-05-19 12:46:20|16515.79|16395.79|16474.12|16354.12|16515.79|16395.79|16474.12|16354.12|10
1621428390000|2021-05-19 12:46:30|16472.51|16352.51|16442.77|16322.77|16472.51|16352.51|16442.77|16322.77|10
1621428400000|2021-05-19 12:46:40|16440.92|16320.92|16373.94|16253.94|16440.92|16320.92|16373.9|16253.9|10
1621428410000|2021-05-19 12:46:50|16374.11|16254.11|16388.59|16268.59|16388.59|16268.59|16374.11|16254.11|10
1621428420000|2021-05-19 12:47:00|16389.77|16269.77|16391.49|16271.49|16391.61|16271.61|16388.53|16268.53|10
1621428430000|2021-05-19 12:47:10|16391.92|16271.92|16402.24|16282.24|16402.24|16282.24|16391.92|16271.92|10
1621428440000|2021-05-19 12:47:20|16402.99|16282.99|16405.16|16285.16|16405.16|16285.16|16399.06|16279.06|10
1621428450000|2021-05-19 12:47:30|16405.5|16285.5|16404.48|16284.48|16406.34|16286.34|16399.98|16279.98|10
1621428460000|2021-05-19 12:47:40|16402.71|16282.71|16403.12|16283.12|16408.75|16288.75|16398.81|16278.81|10
1621428470000|2021-05-19 12:47:50|16405.83|16285.83|16412.59|16292.59|16412.87|16292.87|16404.13|16284.13|10
1621428480000|2021-05-19 12:48:00|16410.95|16290.95|16421.52|16301.52|16423.56|16303.56|16410.95|16290.95|10
1621428490000|2021-05-19 12:48:10|16419.51|16299.51|16405.22|16285.22|16420.52|16300.52|16405.22|16285.22|10
1621428500000|2021-05-19 12:48:20|16404.6|16284.6|16384.24|16264.24|16404.6|16284.6|16382.04|16262.04|10
1621428510000|2021-05-19 12:48:30|16383.49|16263.49|16337.66|16217.66|16383.49|16263.49|16337.66|16217.66|10
1621428520000|2021-05-19 12:48:40|16339.92|16219.92|16310.6|16190.6|16339.92|16219.92|16310.6|16190.6|10
1621428530000|2021-05-19 12:48:50|16302.86|16182.86|16274.43|16154.43|16302.86|16182.86|16274.43|16154.43|10
1621428540000|2021-05-19 12:49:00|16269.93|16149.93|16248.13|16128.13|16269.93|16149.93|16248.12|16128.12|10
1621428550000|2021-05-19 12:49:10|16243.13|16123.13|16196.13|16076.13|16243.13|16123.13|16196.13|16076.13|10
1621428560000|2021-05-19 12:49:20|16186.01|16066.01|16168.99|16048.99|16187.66|16067.66|16168.99|16048.99|10
1621428570000|2021-05-19 12:49:30|16166.24|16046.24|16160.86|16040.86|16166.24|16046.24|16155.99|16035.99|10
1621428580000|2021-05-19 12:49:40|16159.4|16039.4|16116.88|15996.88|16159.4|16039.4|16116.88|15996.88|10
1621428590000|2021-05-19 12:49:50|16106.9|15986.9|15988.4|15868.4|16106.9|15986.9|15988.4|15868.4|10
1621428600000|2021-05-19 12:50:00|15973.28|15853.28|15812.63|15692.63|15973.28|15853.28|15812.63|15692.63|10
1621428610000|2021-05-19 12:50:10|15792.88|15672.88|15619.14|15499.14|15792.88|15672.88|15619.14|15499.14|10
1621428620000|2021-05-19 12:50:20|15603.03|15483.03|15448.39|15328.39|15603.03|15483.03|15448.39|15328.39|10
1621428630000|2021-05-19 12:50:30|15433.56|15313.56|15300.25|15180.25|15433.56|15313.56|15300.25|15180.25|10
1621428640000|2021-05-19 12:50:40|15290.22|15170.22|15178.45|15058.45|15290.22|15170.22|15178.45|15058.45|10
1621428650000|2021-05-19 12:50:50|15168.54|15048.54|15090.06|14970.06|15168.54|15048.54|15090.06|14970.06|10
1621428660000|2021-05-19 12:51:00|15081.73|14961.73|15004.81|14884.81|15081.73|14961.73|15004.81|14884.81|10
1621428670000|2021-05-19 12:51:10|14988.31|14868.31|14895.74|14775.74|14988.31|14868.31|14895.74|14775.74|10
1621428680000|2021-05-19 12:51:20|14886.05|14766.05|14789.46|14669.46|14886.05|14766.05|14789.46|14669.46|10
1621428690000|2021-05-19 12:51:30|14778.95|14658.95|14673.69|14553.69|14778.95|14658.95|14673.69|14553.69|10
1621428700000|2021-05-19 12:51:40|14668.54|14548.54|14593.35|14473.35|14668.54|14548.54|14590.38|14470.38|10
1621428710000|2021-05-19 12:51:50|14583.41|14463.41|14511.39|14391.39|14583.41|14463.41|14511.39|14391.39|10
1621428720000|2021-05-19 12:52:00|14512.9|14392.9|14529.78|14409.78|14529.78|14409.78|14512.9|14392.9|10
1621428730000|2021-05-19 12:52:10|14532.69|14412.69|14556.12|14436.12|14559.86|14439.86|14532.69|14412.69|10
1621428740000|2021-05-19 12:52:20|14560.54|14440.54|14606.6|14486.6|14606.6|14486.6|14560.54|14440.54|10
1621428750000|2021-05-19 12:52:30|14611.77|14491.77|14661.28|14541.28|14661.28|14541.28|14611.77|14491.77|10
1621428760000|2021-05-19 12:52:40|14669.79|14549.79|14727.99|14607.99|14727.99|14607.99|14669.79|14549.79|10
1621428770000|2021-05-19 12:52:50|14733.47|14613.47|14766.91|14646.91|14766.91|14646.91|14733.47|14613.47|10
1621428780000|2021-05-19 12:53:00|14769.63|14649.63|14748.45|14628.45|14771.84|14651.84|14748.45|14628.45|10
1621428790000|2021-05-19 12:53:10|14746.9|14626.9|14684.29|14564.29|14746.9|14626.9|14684.29|14564.29|10
1621428800000|2021-05-19 12:53:20|14672.21|14552.21|14579.95|14459.95|14672.21|14552.21|14579.95|14459.95|10
1621428810000|2021-05-19 12:53:30|14572.28|14452.28|14495.72|14375.72|14572.28|14452.28|14495.72|14375.72|10
1621428820000|2021-05-19 12:53:40|14489.89|14369.89|14475.52|14355.52|14489.89|14369.89|14475.19|14355.19|10
1621428830000|2021-05-19 12:53:50|14470.36|14350.36|14494.74|14374.74|14496.98|14376.98|14470.28|14350.28|10
1621428840000|2021-05-19 12:54:00|14501.77|14381.77|14501.58|14381.58|14507.49|14387.49|14497.67|14377.67|10
1621428850000|2021-05-19 12:54:10|14502.49|14382.49|14487.63|14367.63|14506.74|14386.74|14487.63|14367.63|10
1621428860000|2021-05-19 12:54:20|14486.53|14366.53|14467.17|14347.17|14487.21|14367.21|14467.17|14347.17|10
1621428870000|2021-05-19 12:54:30|14463.36|14343.36|14431.81|14311.81|14463.36|14343.36|14431.81|14311.81|10
1621428880000|2021-05-19 12:54:40|14424.77|14304.77|14380.08|14260.08|14424.77|14304.77|14380.08|14260.08|10
1621428890000|2021-05-19 12:54:50|14371.38|14251.38|14227.99|14107.99|14371.38|14251.38|14227.99|14107.99|10
1621428900000|2021-05-19 12:55:00|14200.95|14080.95|13958.05|13838.05|14200.95|14080.95|13958.05|13838.05|10
1621428910000|2021-05-19 12:55:10|13934.12|13814.12|13658.42|13538.42|13934.12|13814.12|13658.42|13538.42|10
1621428920000|2021-05-19 12:55:20|13619.55|13499.55|13366.29|13246.29|13619.55|13499.55|13366.29|13246.29|10
1621428930000|2021-05-19 12:55:30|13342.72|13222.72|13128.6|13008.6|13342.72|13222.72|13128.6|13008.6|10
1621428940000|2021-05-19 12:55:40|13110.31|12990.31|12947.05|12827.05|13110.31|12990.31|12947.05|12827.05|10
1621428950000|2021-05-19 12:55:50|12935.73|12815.73|12909.33|12789.33|12935.73|12815.73|12907.01|12787.01|10
1621428960000|2021-05-19 12:56:00|12908.83|12788.83|12906.6|12786.6|12915.71|12795.71|12906.6|12786.6|10
1621428970000|2021-05-19 12:56:10|12911.19|12791.19|12894.64|12774.64|12922.25|12802.25|12894.64|12774.64|10
1621428980000|2021-05-19 12:56:20|12886.62|12766.62|12891.59|12771.59|12902.69|12782.69|12886.62|12766.62|10
1621428990000|2021-05-19 12:56:30|12886.49|12766.49|12885.81|12765.81|12897.47|12777.47|12885.81|12765.81|10
1621429000000|2021-05-19 12:56:40|12888.85|12768.85|12880.92|12760.92|12888.85|12768.85|12873.8|12753.8|10
1621429010000|2021-05-19 12:56:50|12881.85|12761.85|12916.89|12796.89|12916.89|12796.89|12881.85|12761.85|10
1621429020000|2021-05-19 12:57:00|12914.35|12794.35|12970.19|12850.19|12970.19|12850.19|12914.35|12794.35|10
1621429030000|2021-05-19 12:57:10|12978.77|12858.77|13014.33|12894.33|13014.33|12894.33|12978.77|12858.77|10
1621429040000|2021-05-19 12:57:20|13030.64|12910.64|13117.93|12997.93|13117.93|12997.93|13030.64|12910.64|10
1621429050000|2021-05-19 12:57:30|13128.96|13008.96|13210.91|13090.91|13210.91|13090.91|13128.96|13008.96|10
1621429060000|2021-05-19 12:57:40|13217.15|13097.15|13290.81|13170.81|13290.81|13170.81|13217.15|13097.15|10
1621429070000|2021-05-19 12:57:50|13297.5|13177.5|13359.78|13239.78|13359.78|13239.78|13297.5|13177.5|10
1621429080000|2021-05-19 12:58:00|13367.46|13247.46|13432.42|13312.42|13432.42|13312.42|13367.46|13247.46|10
1621429090000|2021-05-19 12:58:10|13436.71|13316.71|13544.03|13424.03|13544.03|13424.03|13436.71|13316.71|10
1621429100000|2021-05-19 12:58:20|13555.43|13435.43|13700.37|13580.37|13700.37|13580.37|13555.43|13435.43|10
1621429110000|2021-05-19 12:58:30|13719.92|13599.92|13872.08|13752.08|13872.08|13752.08|13719.92|13599.92|10
1621429120000|2021-05-19 12:58:40|13895.54|13775.54|14009.02|13889.02|14009.02|13889.02|13895.54|13775.54|10
1621429130000|2021-05-19 12:58:50|14016.92|13896.92|14072.49|13952.49|14072.49|13952.49|14016.92|13896.92|10
1621429140000|2021-05-19 12:59:00|14083.6|13963.6|14126.36|14006.36|14126.36|14006.36|14083.6|13963.6|10
1621429150000|2021-05-19 12:59:10|14125.08|14005.08|14195.81|14075.81|14195.81|14075.81|14125.08|14005.08|10
1621429160000|2021-05-19 12:59:20|14204.27|14084.27|14233.5|14113.5|14233.5|14113.5|14204.27|14084.27|10
1621429170000|2021-05-19 12:59:30|14231.91|14111.91|14272.53|14152.53|14272.53|14152.53|14231.91|14111.91|10
1621429180000|2021-05-19 12:59:40|14281.44|14161.44|14325.35|14205.35|14325.35|14205.35|14281.44|14161.44|10
1621429190000|2021-05-19 12:59:50|14334.48|14214.48|14437.54|14317.54|14437.54|14317.54|14334.48|14214.48|10
1621429200000|2021-05-19 13:00:00|14443.85|14323.85|14495.46|14375.46|14495.46|14375.46|14443.85|14323.85|10
1621429210000|2021-05-19 13:00:10|14499.35|14379.35|14549.83|14429.83|14549.83|14429.83|14499.35|14379.35|10
1621429220000|2021-05-19 13:00:20|14555|14435|14545.88|14425.88|14555|14435|14537.84|14417.84|10
1621429230000|2021-05-19 13:00:30|14552.43|14432.43|14573.9|14453.9|14573.9|14453.9|14552.43|14432.43|10
1621429240000|2021-05-19 13:00:40|14570.38|14450.38|14557.55|14437.55|14570.53|14450.53|14557.55|14437.55|10
1621429250000|2021-05-19 13:00:50|14559.83|14439.83|14562.49|14442.49|14570.68|14450.68|14559.83|14439.83|10
1621429260000|2021-05-19 13:01:00|14561.76|14441.76|14554.51|14434.51|14561.76|14441.76|14554.51|14434.51|10
1621429270000|2021-05-19 13:01:10|14560.22|14440.22|14588.09|14468.09|14588.09|14468.09|14560.22|14440.22|10
1621429280000|2021-05-19 13:01:20|14590.08|14470.08|14632.92|14512.92|14632.92|14512.92|14590.08|14470.08|10
1621429290000|2021-05-19 13:01:30|14638.89|14518.89|14687.89|14567.89|14687.89|14567.89|14638.89|14518.89|10
1621429300000|2021-05-19 13:01:40|14689.25|14569.25|14683.32|14563.32|14689.35|14569.35|14679.57|14559.57|10
1621429310000|2021-05-19 13:01:50|14682.61|14562.61|14664.57|14544.57|14683.52|14563.52|14660.11|14540.11|10
1621429320000|2021-05-19 13:02:00|14653.42|14533.42|14622.83|14502.83|14653.42|14533.42|14622.76|14502.76|10
1621429330000|2021-05-19 13:02:10|14622.35|14502.35|14626.4|14506.4|14631.49|14511.49|14622.07|14502.07|10
1621429340000|2021-05-19 13:02:20|14629.8|14509.8|14618.11|14498.11|14634.63|14514.63|14616.04|14496.04|10
1621429350000|2021-05-19 13:02:30|14616.01|14496.01|14615.02|14495.02|14640.96|14520.96|14614.78|14494.78|10
1621429360000|2021-05-19 13:02:40|14613.13|14493.13|14598.71|14478.71|14613.13|14493.13|14598.71|14478.71|10
1621429370000|2021-05-19 13:02:50|14596.75|14476.75|14565.08|14445.08|14596.75|14476.75|14565.08|14445.08|10
1621429380000|2021-05-19 13:03:00|14559|14439|14520.27|14400.27|14559.38|14439.38|14514.1|14394.1|10
1621429390000|2021-05-19 13:03:10|14514.89|14394.89|14477.33|14357.33|14514.89|14394.89|14477.33|14357.33|10
1621429400000|2021-05-19 13:03:20|14474.34|14354.34|14423.28|14303.28|14474.34|14354.34|14423.28|14303.28|10
1621429410000|2021-05-19 13:03:30|14414.6|14294.6|14323.97|14203.97|14414.6|14294.6|14323.97|14203.97|10
1621429420000|2021-05-19 13:03:40|14312.74|14192.74|14224.63|14104.63|14312.74|14192.74|14224.63|14104.63|10
1621429430000|2021-05-19 13:03:50|14216.87|14096.87|14161.87|14041.87|14216.87|14096.87|14161.87|14041.87|10
1621429440000|2021-05-19 13:04:00|14158.09|14038.09|14124.59|14004.59|14158.09|14038.09|14124.59|14004.59|10
1621429450000|2021-05-19 13:04:10|14121.01|14001.01|14103.98|13983.98|14121.01|14001.01|14101.88|13981.88|10
1621429460000|2021-05-19 13:04:20|14099.76|13979.76|14082.23|13962.23|14099.76|13979.76|14082.23|13962.23|10
1621429470000|2021-05-19 13:04:30|14080.17|13960.17|14086.9|13966.9|14086.9|13966.9|14071.83|13951.83|10
1621429480000|2021-05-19 13:04:40|14085.8|13965.8|14120.7|14000.7|14120.7|14000.7|14085.8|13965.8|10
1621429490000|2021-05-19 13:04:50|14125.64|14005.64|14183.86|14063.86|14183.86|14063.86|14125.64|14005.64|10
1621429500000|2021-05-19 13:05:00|14195.89|14075.89|14245.54|14125.54|14245.54|14125.54|14195.89|14075.89|10
1621429510000|2021-05-19 13:05:10|14249.34|14129.34|14254.41|14134.41|14254.44|14134.44|14238.18|14118.18|10
1621429520000|2021-05-19 13:05:20|14252.91|14132.91|14222.69|14102.69|14252.91|14132.91|14222.69|14102.69|10
1621429530000|2021-05-19 13:05:30|14221.82|14101.82|14160.31|14040.31|14221.82|14101.82|14160.31|14040.31|10
1621429540000|2021-05-19 13:05:40|14174|14054|14129.8|14009.8|14174|14054|14128.77|14008.77|10
1621429550000|2021-05-19 13:05:50|14123.81|14003.81|14072.1|13952.1|14123.81|14003.81|14072.1|13952.1|10
1621429560000|2021-05-19 13:06:00|14061.62|13941.62|14028.25|13908.25|14061.62|13941.62|14028.25|13908.25|10
1621429570000|2021-05-19 13:06:10|14026.83|13906.83|14036.04|13916.04|14036.04|13916.04|14016.44|13896.44|10
1621429580000|2021-05-19 13:06:20|14033.64|13913.64|14060.69|13940.69|14060.69|13940.69|14033.64|13913.64|10
1621429590000|2021-05-19 13:06:30|14062.81|13942.81|14047.82|13927.82|14069.1|13949.1|14047.82|13927.82|10
1621429600000|2021-05-19 13:06:40|14053.59|13933.59|14089.32|13969.32|14089.32|13969.32|14053.59|13933.59|10
1621429610000|2021-05-19 13:06:50|14085.37|13965.37|14079.62|13959.62|14085.37|13965.37|14064.91|13944.91|10
1621429620000|2021-05-19 13:07:00|14086.5|13966.5|14099.65|13979.65|14099.65|13979.65|14082.22|13962.22|10
1621429630000|2021-05-19 13:07:10|14111.11|13991.11|14125.22|14005.22|14131.24|14011.24|14111.11|13991.11|10
1621429640000|2021-05-19 13:07:20|14132.15|14012.15|14163.07|14043.07|14175.7|14055.7|14130.78|14010.78|10
1621429650000|2021-05-19 13:07:30|14165.75|14045.75|14180.54|14060.54|14180.54|14060.54|14151.05|14031.05|10
1621429660000|2021-05-19 13:07:40|14194.37|14074.37|14190.05|14070.05|14209.01|14089.01|14186.69|14066.69|10
1621429670000|2021-05-19 13:07:50|14194.6|14074.6|14115.18|13995.18|14195.96|14075.96|14115.18|13995.18|10
1621429680000|2021-05-19 13:08:00|14110.77|13990.77|14045.3|13925.3|14118.54|13998.54|14045.3|13925.3|10
1621429690000|2021-05-19 13:08:10|14029.96|13909.96|13907.16|13787.16|14029.96|13909.96|13907.16|13787.16|10
1621429700000|2021-05-19 13:08:20|13891.44|13771.44|13769.41|13649.41|13891.44|13771.44|13769.41|13649.41|10
1621429710000|2021-05-19 13:08:30|13755.27|13635.27|13660.79|13540.79|13755.27|13635.27|13660.79|13540.79|10
1621429720000|2021-05-19 13:08:40|13650.54|13530.54|13568.24|13448.24|13650.54|13530.54|13568.24|13448.24|10
1621429730000|2021-05-19 13:08:50|13562.91|13442.91|13483.72|13363.72|13562.91|13442.91|13483.72|13363.72|10
1621429740000|2021-05-19 13:09:00|13472.91|13352.91|13395.37|13275.37|13472.91|13352.91|13395.37|13275.37|10
1621429750000|2021-05-19 13:09:10|13385.12|13265.12|13297.83|13177.83|13385.12|13265.12|13297.83|13177.83|10
1621429760000|2021-05-19 13:09:20|13287.05|13167.05|13192.77|13072.77|13287.05|13167.05|13192.77|13072.77|10
1621429770000|2021-05-19 13:09:30|13181.33|13061.33|13090.38|12970.38|13181.33|13061.33|13090.38|12970.38|10
1621429780000|2021-05-19 13:09:40|13076.95|12956.95|13004.19|12884.19|13076.95|12956.95|13004.19|12884.19|10
1621429790000|2021-05-19 13:09:50|12997.42|12877.42|12936.6|12816.6|12997.42|12877.42|12936.6|12816.6|10
1621429800000|2021-05-19 13:10:00|12931.58|12811.58|12881.33|12761.33|12931.58|12811.58|12881.33|12761.33|10
1621429810000|2021-05-19 13:10:10|12874.97|12754.97|12827.3|12707.3|12874.97|12754.97|12827.3|12707.3|10
1621429820000|2021-05-19 13:10:20|12822.08|12702.08|12766.27|12646.27|12822.08|12702.08|12766.27|12646.27|10
1621429830000|2021-05-19 13:10:30|12758.29|12638.29|12695.49|12575.49|12758.29|12638.29|12695.49|12575.49|10
1621429840000|2021-05-19 13:10:40|12687.5|12567.5|12624.51|12504.51|12687.5|12567.5|12624.51|12504.51|10
1621429850000|2021-05-19 13:10:50|12629.97|12509.97|12598.86|12478.86|12635.04|12515.04|12598.77|12478.77|9
1621429860000|2021-05-19 13:11:00|12602.82|12482.82|12624.46|12504.46|12624.46|12504.46|12602.82|12482.82|10
1621429870000|2021-05-19 13:11:10|12628.79|12508.79|12684.32|12564.32|12684.32|12564.32|12628.79|12508.79|10
1621429880000|2021-05-19 13:11:20|12692.57|12572.57|12746.9|12626.9|12746.9|12626.9|12692.57|12572.57|10
1621429890000|2021-05-19 13:11:30|12752|12632|12809.53|12689.53|12809.53|12689.53|12752|12632|10
1621429900000|2021-05-19 13:11:40|12817.23|12697.23|12886.27|12766.27|12886.27|12766.27|12817.23|12697.23|10
1621429910000|2021-05-19 13:11:50|12896.22|12776.22|12937.36|12817.36|12937.36|12817.36|12896.22|12776.22|10
1621429920000|2021-05-19 13:12:00|12945.93|12825.93|12970.09|12850.09|12970.09|12850.09|12945.93|12825.93|10
1621429930000|2021-05-19 13:12:10|12974.39|12854.39|13007.51|12887.51|13007.51|12887.51|12974.39|12854.39|10
1621429940000|2021-05-19 13:12:20|13014.25|12894.25|13077.02|12957.02|13077.02|12957.02|13014.25|12894.25|10
1621429950000|2021-05-19 13:12:30|13087.31|12967.31|13151.91|13031.91|13151.91|13031.91|13087.31|12967.31|10
1621429960000|2021-05-19 13:12:40|13164.02|13044.02|13229.91|13109.91|13229.91|13109.91|13164.02|13044.02|10
1621429970000|2021-05-19 13:12:50|13238.1|13118.1|13290.22|13170.22|13290.22|13170.22|13238.1|13118.1|10
1621429980000|2021-05-19 13:13:00|13296|13176|13334.36|13214.36|13334.36|13214.36|13296|13176|10
1621429990000|2021-05-19 13:13:10|13332.85|13212.85|13380.25|13260.25|13380.25|13260.25|13332.85|13212.85|10
1621430000000|2021-05-19 13:13:20|13371.86|13251.86|13405.73|13285.73|13405.73|13285.73|13371.86|13251.86|10
1621430010000|2021-05-19 13:13:30|13401.91|13281.91|13426.83|13306.83|13429.53|13309.53|13401.91|13281.91|10
1621430020000|2021-05-19 13:13:40|13429.97|13309.97|13450.44|13330.44|13450.44|13330.44|13427.56|13307.56|10
1621430030000|2021-05-19 13:13:50|13455.96|13335.96|13477.02|13357.02|13480.48|13360.48|13455.96|13335.96|10
1621430040000|2021-05-19 13:14:00|13468.77|13348.77|13488.99|13368.99|13488.99|13368.99|13468.77|13348.77|10
1621430050000|2021-05-19 13:14:10|13486.56|13366.56|13489.28|13369.28|13492.36|13372.36|13474.33|13354.33|10
1621430060000|2021-05-19 13:14:20|13493.44|13373.44|13498.69|13378.69|13500.65|13380.65|13492.78|13372.78|10
1621430070000|2021-05-19 13:14:30|13497.13|13377.13|13518.83|13398.83|13518.83|13398.83|13497.13|13377.13|10
1621430080000|2021-05-19 13:14:40|13516.36|13396.36|13549.64|13429.64|13549.64|13429.64|13516.36|13396.36|10
1621430090000|2021-05-19 13:14:50|13555.99|13435.99|13576.03|13456.03|13576.03|13456.03|13554.15|13434.15|10
1621430100000|2021-05-19 13:15:00|13577.27|13457.27|13571.84|13451.84|13587.88|13467.88|13556.15|13436.15|10
1621430110000|2021-05-19 13:15:10|13574.42|13454.42|13595.96|13475.96|13596.48|13476.48|13566.13|13446.13|10
1621430120000|2021-05-19 13:15:20|13600.83|13480.83|13623.65|13503.65|13626.31|13506.31|13600.83|13480.83|10
1621430130000|2021-05-19 13:15:30|13620.22|13500.22|13630.82|13510.82|13640.55|13520.55|13620.22|13500.22|10
1621430140000|2021-05-19 13:15:40|13639.62|13519.62|13681.48|13561.48|13681.48|13561.48|13639.62|13519.62|10
1621430150000|2021-05-19 13:15:50|13684.1|13564.1|13688.63|13568.63|13707.55|13587.55|13684.02|13564.02|10
1621430160000|2021-05-19 13:16:00|13695.27|13575.27|13736.75|13616.75|13740.57|13620.57|13695.27|13575.27|10
1621430170000|2021-05-19 13:16:10|13735.37|13615.37|13754.92|13634.92|13764.84|13644.84|13735.37|13615.37|10
1621430180000|2021-05-19 13:16:20|13760.13|13640.13|13792.27|13672.27|13792.27|13672.27|13760.13|13640.13|10
1621430190000|2021-05-19 13:16:30|13795.6|13675.6|13828.53|13708.53|13828.53|13708.53|13795.6|13675.6|10
1621430200000|2021-05-19 13:16:40|13832.54|13712.54|13877.13|13757.13|13877.13|13757.13|13832.54|13712.54|10
1621430210000|2021-05-19 13:16:50|13883.95|13763.95|13941.29|13821.29|13941.29|13821.29|13883.95|13763.95|10
1621430220000|2021-05-19 13:17:00|13941.03|13821.03|13984.75|13864.75|13984.75|13864.75|13939.64|13819.64|10
1621430230000|2021-05-19 13:17:10|13984.29|13864.29|14013.04|13893.04|14017.41|13897.41|13984.29|13864.29|10
1621430240000|2021-05-19 13:17:20|14017.12|13897.12|14053.27|13933.27|14053.27|13933.27|14017.12|13897.12|10
1621430250000|2021-05-19 13:17:30|14059.55|13939.55|14118.72|13998.72|14118.72|13998.72|14059.55|13939.55|10
1621430260000|2021-05-19 13:17:40|14125.59|14005.59|14180.7|14060.7|14180.7|14060.7|14125.59|14005.59|10
1621430270000|2021-05-19 13:17:50|14189.25|14069.25|14247.89|14127.89|14247.89|14127.89|14189.25|14069.25|10
1621430280000|2021-05-19 13:18:00|14255.43|14135.43|14302.96|14182.96|14302.96|14182.96|14255.43|14135.43|10
1621430290000|2021-05-19 13:18:10|14297.35|14177.35|14346.46|14226.46|14346.46|14226.46|14297.35|14177.35|10
1621430300000|2021-05-19 13:18:20|14355.4|14235.4|14385.17|14265.17|14385.17|14265.17|14355.4|14235.4|10
1621430310000|2021-05-19 13:18:30|14392.69|14272.69|14431.44|14311.44|14431.44|14311.44|14392.69|14272.69|10
1621430320000|2021-05-19 13:18:40|14434.6|14314.6|14482.45|14362.45|14482.45|14362.45|14434.6|14314.6|10
1621430330000|2021-05-19 13:18:50|14484.03|14364.03|14516.4|14396.4|14516.4|14396.4|14476.07|14356.07|10
1621430340000|2021-05-19 13:19:00|14522.36|14402.36|14565.95|14445.95|14565.95|14445.95|14522.36|14402.36|10
1621430350000|2021-05-19 13:19:10|14569.92|14449.92|14596.88|14476.88|14597.83|14477.83|14569.92|14449.92|10
1621430360000|2021-05-19 13:19:20|14603.43|14483.43|14638.03|14518.03|14638.03|14518.03|14569.46|14449.46|10
1621430370000|2021-05-19 13:19:30|14639.42|14519.42|14707.58|14587.58|14707.58|14587.58|14639.42|14519.42|10
1621430380000|2021-05-19 13:19:40|14711.07|14591.07|14743.68|14623.68|14743.68|14623.68|14711.07|14591.07|10
1621430390000|2021-05-19 13:19:50|14755.85|14635.85|14785.75|14665.75|14785.75|14665.75|14755.85|14635.85|10
1621430400000|2021-05-19 13:20:00|14791.51|14671.51|14851.32|14731.32|14851.32|14731.32|14791.51|14671.51|10
1621430410000|2021-05-19 13:20:10|14857.09|14737.09|14910.53|14790.53|14910.53|14790.53|14857.09|14737.09|10
1621430420000|2021-05-19 13:20:20|14918|14798|14992.4|14872.4|14992.4|14872.4|14918|14798|10
1621430430000|2021-05-19 13:20:30|14998.2|14878.2|15023.9|14903.9|15023.9|14903.9|14998.2|14878.2|10
1621430440000|2021-05-19 13:20:40|15026.53|14906.53|15065.4|14945.4|15065.4|14945.4|15026.53|14906.53|10
1621430450000|2021-05-19 13:20:50|15064.32|14944.32|15098.91|14978.91|15098.91|14978.91|15064.32|14944.32|10
1621430460000|2021-05-19 13:21:00|15089.56|14969.56|15109.32|14989.32|15113.02|14993.02|15089.56|14969.56|10
1621430470000|2021-05-19 13:21:10|15112.35|14992.35|15147.05|15027.05|15147.05|15027.05|15112.35|14992.35|10
1621430480000|2021-05-19 13:21:20|15151.09|15031.09|15121.81|15001.81|15151.65|15031.65|15121.81|15001.81|10
1621430490000|2021-05-19 13:21:30|15108.91|14988.91|15068.98|14948.98|15108.91|14988.91|15036.9|14916.9|10
1621430500000|2021-05-19 13:21:40|15056.41|14936.41|14947.06|14827.06|15056.41|14936.41|14947.06|14827.06|10
1621430510000|2021-05-19 13:21:50|14933.85|14813.85|14808.57|14688.57|14933.85|14813.85|14808.57|14688.57|10
1621430520000|2021-05-19 13:22:00|14791.83|14671.83|14666.82|14546.82|14791.83|14671.83|14666.82|14546.82|10
1621430530000|2021-05-19 13:22:10|14654.17|14534.17|14544.22|14424.22|14654.17|14534.17|14544.22|14424.22|10
1621430540000|2021-05-19 13:22:20|14525.13|14405.13|14495.17|14375.17|14534.04|14414.04|14495.16|14375.16|10
1621430550000|2021-05-19 13:22:30|14491.38|14371.38|14515.69|14395.69|14515.69|14395.69|14491.38|14371.38|10
1621430560000|2021-05-19 13:22:40|14519.46|14399.46|14584.67|14464.67|14584.67|14464.67|14519.46|14399.46|10
1621430570000|2021-05-19 13:22:50|14594.5|14474.5|14679.23|14559.23|14679.23|14559.23|14594.5|14474.5|10
1621430580000|2021-05-19 13:23:00|14689.85|14569.85|14765.94|14645.94|14765.94|14645.94|14689.85|14569.85|10
1621430590000|2021-05-19 13:23:10|14774.73|14654.73|14817.79|14697.79|14822.85|14702.85|14774.73|14654.73|10
1621430600000|2021-05-19 13:23:20|14822|14702|14836.34|14716.34|14839.35|14719.35|14822|14702|10
1621430610000|2021-05-19 13:23:30|14839.95|14719.95|14814.21|14694.21|14841.84|14721.84|14814.11|14694.11|10
1621430620000|2021-05-19 13:23:40|14812.73|14692.73|14808.84|14688.84|14829.36|14709.36|14808.84|14688.84|10
1621430630000|2021-05-19 13:23:50|14800.87|14680.87|14780.18|14660.18|14800.87|14680.87|14775.23|14655.23|10
1621430640000|2021-05-19 13:24:00|14779.84|14659.84|14800.61|14680.61|14800.61|14680.61|14779.84|14659.84|10
1621430650000|2021-05-19 13:24:10|14797.88|14677.88|14809.2|14689.2|14812.79|14692.79|14786.48|14666.48|10
1621430660000|2021-05-19 13:24:20|14809.09|14689.09|14859.45|14739.45|14859.45|14739.45|14809.09|14689.09|10
1621430670000|2021-05-19 13:24:30|14867.9|14747.9|14879.17|14759.17|14880.77|14760.77|14858.14|14738.14|10
1621430680000|2021-05-19 13:24:40|14880.49|14760.49|14916.37|14796.37|14916.37|14796.37|14880.49|14760.49|10
1621430690000|2021-05-19 13:24:50|14909.62|14789.62|14921.46|14801.46|14929.95|14809.95|14909.62|14789.62|10
1621430700000|2021-05-19 13:25:00|14930.83|14810.83|14943.16|14823.16|14943.5|14823.5|14929.13|14809.13|10
1621430710000|2021-05-19 13:25:10|14950.73|14830.73|14963.5|14843.5|14968.63|14848.63|14948.42|14828.42|10
1621430720000|2021-05-19 13:25:20|14972.05|14852.05|14977.12|14857.12|14993.39|14873.39|14967.99|14847.99|10
1621430730000|2021-05-19 13:25:30|14972.37|14852.37|15003.18|14883.18|15003.18|14883.18|14972.37|14852.37|10
1621430740000|2021-05-19 13:25:40|15001.87|14881.87|15049.72|14929.72|15049.72|14929.72|15001.87|14881.87|10
1621430750000|2021-05-19 13:25:50|15062.95|14942.95|15096.59|14976.59|15099.57|14979.57|15062.95|14942.95|10
1621430760000|2021-05-19 13:26:00|15096.87|14976.87|15147.48|15027.48|15147.48|15027.48|15096.87|14976.87|10
1621430770000|2021-05-19 13:26:10|15155.94|15035.94|15170.89|15050.89|15184.4|15064.4|15150.59|15030.59|10
1621430780000|2021-05-19 13:26:20|15182.99|15062.99|15240.97|15120.97|15240.97|15120.97|15182.99|15062.99|10
1621430790000|2021-05-19 13:26:30|15240.67|15120.67|15287.08|15167.08|15287.08|15167.08|15240.67|15120.67|10
1621430800000|2021-05-19 13:26:40|15299.07|15179.07|15342.92|15222.92|15342.92|15222.92|15299.07|15179.07|10
1621430810000|2021-05-19 13:26:50|15342.89|15222.89|15394.28|15274.28|15394.28|15274.28|15342.89|15222.89|10
1621430820000|2021-05-19 13:27:00|15400.54|15280.54|15442.3|15322.3|15442.3|15322.3|15400.54|15280.54|10
1621430830000|2021-05-19 13:27:10|15438.69|15318.69|15447.61|15327.61|15450.25|15330.25|15438.69|15318.69|10
1621430840000|2021-05-19 13:27:20|15452.94|15332.94|15456.4|15336.4|15456.4|15336.4|15442.04|15322.04|10
1621430850000|2021-05-19 13:27:30|15459.72|15339.72|15477.66|15357.66|15477.66|15357.66|15447.84|15327.84|10
1621430860000|2021-05-19 13:27:40|15471.66|15351.66|15527.06|15407.06|15527.79|15407.79|15471.66|15351.66|10
1621430870000|2021-05-19 13:27:50|15532.88|15412.88|15555.4|15435.4|15555.4|15435.4|15532.88|15412.88|10
1621430880000|2021-05-19 13:28:00|15559.12|15439.12|15585.47|15465.47|15585.47|15465.47|15559.12|15439.12|10
1621430890000|2021-05-19 13:28:10|15586.1|15466.1|15572.5|15452.5|15586.1|15466.1|15569.35|15449.35|10
1621430900000|2021-05-19 13:28:20|15569.03|15449.03|15551.74|15431.74|15569.69|15449.69|15551.74|15431.74|10
1621430910000|2021-05-19 13:28:30|15543.19|15423.19|15530.66|15410.66|15543.19|15423.19|15506.46|15386.46|10
1621430920000|2021-05-19 13:28:40|15544.11|15424.11|15515.31|15395.31|15553.49|15433.49|15515.31|15395.31|10
1621430930000|2021-05-19 13:28:50|15516.43|15396.43|15484.19|15364.19|15516.43|15396.43|15484.19|15364.19|10
1621430940000|2021-05-19 13:29:00|15477.12|15357.12|15477.41|15357.41|15483.01|15363.01|15475.47|15355.47|10
1621430950000|2021-05-19 13:29:10|15468.37|15348.37|15448.37|15328.37|15473.81|15353.81|15445.73|15325.73|10
1621430960000|2021-05-19 13:29:20|15441.27|15321.27|15438.96|15318.96|15441.27|15321.27|15413.45|15293.45|10
1621430970000|2021-05-19 13:29:30|15435.33|15315.33|15411.05|15291.05|15435.33|15315.33|15408.46|15288.46|10
1621430980000|2021-05-19 13:29:40|15404.09|15284.09|15389.21|15269.21|15404.09|15284.09|15387.61|15267.61|10
1621430990000|2021-05-19 13:29:50|15384.47|15264.47|15369.39|15249.39|15384.47|15264.47|15369.18|15249.18|10
1621431000000|2021-05-19 13:30:00|15365.47|15245.47|15346.33|15226.33|15365.47|15245.47|15346.33|15226.33|10
1621431010000|2021-05-19 13:30:10|15347.33|15227.33|15324.31|15204.31|15351.84|15231.84|15324.31|15204.31|10
1621431020000|2021-05-19 13:30:20|15323.65|15203.65|15342.9|15222.9|15342.9|15222.9|15323.65|15203.65|10
1621431030000|2021-05-19 13:30:30|15346.67|15226.67|15388.41|15268.41|15388.41|15268.41|15346.67|15226.67|10
1621431040000|2021-05-19 13:30:40|15412.55|15292.55|15441.87|15321.87|15441.87|15321.87|15412.55|15292.55|10
1621431050000|2021-05-19 13:30:50|15445.54|15325.54|15441.04|15321.04|15445.76|15325.76|15434.98|15314.98|10
1621431060000|2021-05-19 13:31:00|15441.95|15321.95|15456.22|15336.22|15456.22|15336.22|15441.95|15321.95|10
1621431070000|2021-05-19 13:31:10|15460.44|15340.44|15482.14|15362.14|15482.14|15362.14|15454.7|15334.7|10
1621431080000|2021-05-19 13:31:20|15482.71|15362.71|15493.47|15373.47|15493.47|15373.47|15482.71|15362.71|10
1621431090000|2021-05-19 13:31:30|15489.44|15369.44|15492.54|15372.54|15503.69|15383.69|15489.44|15369.44|10
1621431100000|2021-05-19 13:31:40|15498.72|15378.72|15544.23|15424.23|15544.23|15424.23|15498.72|15378.72|10
1621431110000|2021-05-19 13:31:50|15543.23|15423.23|15558.61|15438.61|15558.61|15438.61|15543.23|15423.23|9
1621431120000|2021-05-19 13:32:00|15561.33|15441.33|15576.14|15456.14|15576.14|15456.14|15561.33|15441.33|10
1621431130000|2021-05-19 13:32:10|15577.34|15457.34|15622.4|15502.4|15627.16|15507.16|15577.34|15457.34|10
1621431140000|2021-05-19 13:32:20|15635.31|15515.31|15686.17|15566.17|15686.17|15566.17|15635.31|15515.31|10
1621431150000|2021-05-19 13:32:30|15691.5|15571.5|15718.57|15598.57|15718.57|15598.57|15691.5|15571.5|10
1621431160000|2021-05-19 13:32:40|15725.39|15605.39|15740.03|15620.03|15740.03|15620.03|15723.04|15603.04|10
1621431170000|2021-05-19 13:32:50|15740.47|15620.47|15746.75|15626.75|15746.75|15626.75|15740.47|15620.47|10
1621431180000|2021-05-19 13:33:00|15746.13|15626.13|15761.78|15641.78|15761.8|15641.8|15746.13|15626.13|10
1621431190000|2021-05-19 13:33:10|15756.92|15636.92|15796.37|15676.37|15796.37|15676.37|15756.92|15636.92|10
1621431200000|2021-05-19 13:33:20|15802.76|15682.76|15870.42|15750.42|15870.42|15750.42|15802.76|15682.76|10
1621431210000|2021-05-19 13:33:30|15878.1|15758.1|15953.3|15833.3|15953.3|15833.3|15878.1|15758.1|10
1621431220000|2021-05-19 13:33:40|15960.5|15840.5|16025.17|15905.17|16025.17|15905.17|15960.5|15840.5|10
1621431230000|2021-05-19 13:33:50|16030.61|15910.61|16091.78|15971.78|16091.78|15971.78|16030.61|15910.61|10
1621431240000|2021-05-19 13:34:00|16097.61|15977.61|16152.53|16032.53|16152.53|16032.53|16097.61|15977.61|10
1621431250000|2021-05-19 13:34:10|16158.55|16038.55|16216.82|16096.82|16218.97|16098.97|16158.55|16038.55|10
1621431260000|2021-05-19 13:34:20|16227.14|16107.14|16267.24|16147.24|16268.42|16148.42|16227.14|16107.14|10
1621431270000|2021-05-19 13:34:30|16271.4|16151.4|16299.12|16179.12|16299.12|16179.12|16271.4|16151.4|10
1621431280000|2021-05-19 13:34:40|16302.86|16182.86|16302.54|16182.54|16306.55|16186.55|16301.71|16181.71|10
1621431290000|2021-05-19 13:34:50|16308.99|16188.99|16336.21|16216.21|16336.21|16216.21|16308.05|16188.05|10
1621431300000|2021-05-19 13:35:00|16340.43|16220.43|16371.59|16251.59|16372.42|16252.42|16340.43|16220.43|10
1621431310000|2021-05-19 13:35:10|16370.45|16250.45|16364.87|16244.87|16370.49|16250.49|16361.1|16241.1|10
1621431320000|2021-05-19 13:35:20|16369.66|16249.66|16344.21|16224.21|16369.66|16249.66|16344.21|16224.21|10
1621431330000|2021-05-19 13:35:30|16339.35|16219.35|16305.89|16185.89|16342.03|16222.03|16305.89|16185.89|10
1621431340000|2021-05-19 13:35:40|16296.5|16176.5|16304.14|16184.14|16315.47|16195.47|16290.88|16170.88|10
1621431350000|2021-05-19 13:35:50|16299.32|16179.32|16248.75|16128.75|16299.32|16179.32|16248.75|16128.75|10
1621431360000|2021-05-19 13:36:00|16241.34|16121.34|16189.26|16069.26|16241.34|16121.34|16189.26|16069.26|10
1621431370000|2021-05-19 13:36:10|16187.48|16067.48|16193.73|16073.73|16210.64|16090.64|16183.59|16063.59|10
1621431380000|2021-05-19 13:36:20|16193.39|16073.39|16174|16054|16195.25|16075.25|16171|16051|10
1621431390000|2021-05-19 13:36:30|16172.76|16052.76|16181.77|16061.77|16181.77|16061.77|16157.03|16037.03|10
1621431400000|2021-05-19 13:36:40|16183.63|16063.63|16187.16|16067.16|16192.69|16072.69|16179.93|16059.93|10
1621431410000|2021-05-19 13:36:50|16187.69|16067.69|16209.49|16089.49|16213.65|16093.65|16187.69|16067.69|10
1621431420000|2021-05-19 13:37:00|16218.51|16098.51|16255.85|16135.85|16259.21|16139.21|16205.99|16085.99|10
1621431430000|2021-05-19 13:37:10|16257.31|16137.31|16250.2|16130.2|16282.32|16162.32|16250.2|16130.2|10
1621431440000|2021-05-19 13:37:20|16253.04|16133.04|16261.23|16141.23|16261.23|16141.23|16241.74|16121.74|10
1621431450000|2021-05-19 13:37:30|16257.94|16137.94|16314.01|16194.01|16314.01|16194.01|16257.94|16137.94|10
1621431460000|2021-05-19 13:37:40|16333.65|16213.65|16363.02|16243.02|16363.02|16243.02|16333.65|16213.65|10
1621431470000|2021-05-19 13:37:50|16374.26|16254.26|16392.34|16272.34|16406.36|16286.36|16374.26|16254.26|10
1621431480000|2021-05-19 13:38:00|16393.82|16273.82|16409.25|16289.25|16409.25|16289.25|16392.34|16272.34|10
1621431490000|2021-05-19 13:38:10|16405.9|16285.9|16427.4|16307.4|16427.4|16307.4|16405.9|16285.9|10
1621431500000|2021-05-19 13:38:20|16428.19|16308.19|16432.02|16312.02|16432.02|16312.02|16417.25|16297.25|10
1621431510000|2021-05-19 13:38:30|16433.23|16313.23|16438.39|16318.39|16439.45|16319.45|16430.63|16310.63|10
1621431520000|2021-05-19 13:38:40|16431.94|16311.94|16446.66|16326.66|16446.66|16326.66|16425.1|16305.1|10
1621431530000|2021-05-19 13:38:50|16447.3|16327.3|16462.18|16342.18|16467.71|16347.71|16445.16|16325.16|10
1621431540000|2021-05-19 13:39:00|16465.31|16345.31|16496.59|16376.59|16496.59|16376.59|16464.54|16344.54|10
1621431550000|2021-05-19 13:39:10|16499.27|16379.27|16528.42|16408.42|16528.42|16408.42|16496.08|16376.08|10
1621431560000|2021-05-19 13:39:20|16533.39|16413.39|16561.08|16441.08|16561.08|16441.08|16532.59|16412.59|10
1621431570000|2021-05-19 13:39:30|16563.85|16443.85|16608.18|16488.18|16612.2|16492.2|16563.85|16443.85|10
1621431580000|2021-05-19 13:39:40|16597.86|16477.86|16621.98|16501.98|16621.98|16501.98|16597.86|16477.86|10
1621431590000|2021-05-19 13:39:50|16623.75|16503.75|16634.7|16514.7|16634.7|16514.7|16623.75|16503.75|10
1621431600000|2021-05-19 13:40:00|16639.01|16519.01|16647.18|16527.18|16652.53|16532.53|16639.01|16519.01|10
1621431610000|2021-05-19 13:40:10|16646.9|16526.9|16677.49|16557.49|16677.49|16557.49|16646.9|16526.9|10
1621431620000|2021-05-19 13:40:20|16680.87|16560.87|16672.27|16552.27|16681.86|16561.86|16662.01|16542.01|10
1621431630000|2021-05-19 13:40:30|16678.45|16558.45|16684.85|16564.85|16688.92|16568.92|16676.54|16556.54|10
1621431640000|2021-05-19 13:40:40|16686.26|16566.26|16692.49|16572.49|16692.49|16572.49|16680.5|16560.5|10
1621431650000|2021-05-19 13:40:50|16690.41|16570.41|16684.63|16564.63|16694.22|16574.22|16682.98|16562.98|10
1621431660000|2021-05-19 13:41:00|16682.59|16562.59|16698.25|16578.25|16700.97|16580.97|16682.59|16562.59|10
1621431670000|2021-05-19 13:41:10|16702.27|16582.27|16704.69|16584.69|16704.69|16584.69|16690.13|16570.13|10
1621431680000|2021-05-19 13:41:20|16702|16582|16704.27|16584.27|16717.07|16597.07|16700.1|16580.1|10
1621431690000|2021-05-19 13:41:30|16703.05|16583.05|16710.71|16590.71|16714.49|16594.49|16700.81|16580.81|10
1621431700000|2021-05-19 13:41:40|16708.5|16588.5|16689.71|16569.71|16708.5|16588.5|16689.71|16569.71|10
1621431710000|2021-05-19 13:41:50|16686.09|16566.09|16691.21|16571.21|16704.36|16584.36|16685.54|16565.54|10
1621431720000|2021-05-19 13:42:00|16697.25|16577.25|16687.59|16567.59|16709.33|16589.33|16687.59|16567.59|10
1621431730000|2021-05-19 13:42:10|16679.9|16559.9|16689.72|16569.72|16689.72|16569.72|16676.68|16556.68|10
1621431740000|2021-05-19 13:42:20|16688.66|16568.66|16698.58|16578.58|16704.14|16584.14|16688.66|16568.66|9
1621431750000|2021-05-19 13:42:30|16708.06|16588.06|16739.03|16619.03|16741.66|16621.66|16704.51|16584.51|10
1621431760000|2021-05-19 13:42:40|16742.83|16622.83|16757.87|16637.87|16757.87|16637.87|16742.34|16622.34|10
1621431770000|2021-05-19 13:42:50|16765.71|16645.71|16786.34|16666.34|16786.34|16666.34|16762.3|16642.3|10
1621431780000|2021-05-19 13:43:00|16790.43|16670.43|16774.34|16654.34|16790.43|16670.43|16774.34|16654.34|10
1621431790000|2021-05-19 13:43:10|16794.39|16674.39|16794.68|16674.68|16801.99|16681.99|16789.73|16669.73|10
1621431800000|2021-05-19 13:43:20|16795.99|16675.99|16815.52|16695.52|16815.52|16695.52|16793.33|16673.33|10
1621431810000|2021-05-19 13:43:30|16828.57|16708.57|16886.06|16766.06|16886.06|16766.06|16828.57|16708.57|10
1621431820000|2021-05-19 13:43:40|16881.03|16761.03|16891.81|16771.81|16891.81|16771.81|16876.04|16756.04|10
1621431830000|2021-05-19 13:43:50|16892.79|16772.79|16913.99|16793.99|16915.05|16795.05|16892.79|16772.79|10
1621431840000|2021-05-19 13:44:00|16913.22|16793.22|16909.29|16789.29|16921.48|16801.48|16908.86|16788.86|10
1621431850000|2021-05-19 13:44:10|16921.78|16801.78|16919.81|16799.81|16921.78|16801.78|16900.62|16780.62|10
1621431860000|2021-05-19 13:44:20|16931.21|16811.21|16932.41|16812.41|16933.42|16813.42|16923.27|16803.27|10
1621431870000|2021-05-19 13:44:30|16963.55|16843.55|16984.21|16864.21|16984.48|16864.48|16960.68|16840.68|10
1621431880000|2021-05-19 13:44:40|16993.4|16873.4|17003.23|16883.23|17006.99|16886.99|16993.4|16873.4|10
1621431890000|2021-05-19 13:44:50|17007.38|16887.38|17023.71|16903.71|17024.91|16904.91|17005.54|16885.54|10
1621431900000|2021-05-19 13:45:00|17027.57|16907.57|17033.3|16913.3|17056.66|16936.66|17027.57|16907.57|10
1621431910000|2021-05-19 13:45:10|17032.52|16912.52|17036.71|16916.71|17045.44|16925.44|17032.52|16912.52|10
1621431920000|2021-05-19 13:45:20|17038.15|16918.15|17037.39|16917.39|17038.75|16918.75|17033.25|16913.25|10
1621431930000|2021-05-19 13:45:30|17034.55|16914.55|17013.79|16893.79|17034.55|16914.55|17011.07|16891.07|10
1621431940000|2021-05-19 13:45:40|17008.33|16888.33|16966.32|16846.32|17008.33|16888.33|16962.61|16842.61|10
1621431950000|2021-05-19 13:45:50|16959.8|16839.8|16926.02|16806.02|16959.8|16839.8|16926.02|16806.02|10
1621431960000|2021-05-19 13:46:00|16913.25|16793.25|16828.41|16708.41|16913.25|16793.25|16828.41|16708.41|10
1621431970000|2021-05-19 13:46:10|16801.8|16681.8|16717.05|16597.05|16801.8|16681.8|16717.05|16597.05|10
1621431980000|2021-05-19 13:46:20|16709.55|16589.55|16661.23|16541.23|16709.55|16589.55|16654.56|16534.56|10
1621431990000|2021-05-19 13:46:30|16648.28|16528.28|16534.27|16414.27|16648.28|16528.28|16534.27|16414.27|10
1621432000000|2021-05-19 13:46:40|16521.62|16401.62|16416.6|16296.6|16521.62|16401.62|16416.6|16296.6|10
1621432010000|2021-05-19 13:46:50|16400.96|16280.96|16280.65|16160.65|16400.96|16280.96|16280.65|16160.65|10
1621432020000|2021-05-19 13:47:00|16270.12|16150.12|16144.71|16024.71|16270.12|16150.12|16144.71|16024.71|10
1621432030000|2021-05-19 13:47:10|16134.88|16014.88|16013.67|15893.67|16134.88|16014.88|16013.67|15893.67|10
1621432040000|2021-05-19 13:47:20|16002.81|15882.81|15957.08|15837.08|16002.81|15882.81|15957.08|15837.08|9
1621432050000|2021-05-19 13:47:30|15956.38|15836.38|15980.47|15860.47|15980.47|15860.47|15955.48|15835.48|10
1621432060000|2021-05-19 13:47:40|15990.36|15870.36|16067.96|15947.96|16067.96|15947.96|15990.36|15870.36|10
1621432070000|2021-05-19 13:47:50|16075.57|15955.57|16170.87|16050.87|16170.87|16050.87|16075.57|15955.57|10
1621432080000|2021-05-19 13:48:00|16180.3|16060.3|16248.88|16128.88|16248.88|16128.88|16180.3|16060.3|10
1621432090000|2021-05-19 13:48:10|16249.21|16129.21|16244.45|16124.45|16253.99|16133.99|16244.45|16124.45|10
1621432100000|2021-05-19 13:48:20|16241.5|16121.5|16193.9|16073.9|16241.5|16121.5|16193.9|16073.9|10
1621432110000|2021-05-19 13:48:30|16184.66|16064.66|16074.12|15954.12|16184.66|16064.66|16074.12|15954.12|10
1621432120000|2021-05-19 13:48:40|16064.61|15944.61|15990.62|15870.62|16064.61|15944.61|15990.62|15870.62|10
1621432130000|2021-05-19 13:48:50|15991.86|15871.86|15950.46|15830.46|15996.92|15876.92|15950.46|15830.46|10
1621432140000|2021-05-19 13:49:00|15949.13|15829.13|15932.77|15812.77|15949.13|15829.13|15932.77|15812.77|10
1621432150000|2021-05-19 13:49:10|15936.49|15816.49|15964.66|15844.66|15964.66|15844.66|15934.21|15814.21|10
1621432160000|2021-05-19 13:49:20|15978.17|15858.17|16026.34|15906.34|16026.34|15906.34|15978.17|15858.17|10
1621432170000|2021-05-19 13:49:30|16031.4|15911.4|16085.62|15965.62|16085.62|15965.62|16031.4|15911.4|10
1621432180000|2021-05-19 13:49:40|16092.78|15972.78|16115.33|15995.33|16115.33|15995.33|16092.78|15972.78|10
1621432190000|2021-05-19 13:49:50|16112.51|15992.51|16104.38|15984.38|16112.93|15992.93|16104.38|15984.38|10
1621432200000|2021-05-19 13:50:00|16103.48|15983.48|16061.3|15941.3|16103.48|15983.48|16061.3|15941.3|10
1621432210000|2021-05-19 13:50:10|16056.18|15936.18|16039.08|15919.08|16056.18|15936.18|16029.91|15909.91|10
1621432220000|2021-05-19 13:50:20|16045.96|15925.96|16039.91|15919.91|16057.5|15937.5|16039.91|15919.91|10
1621432230000|2021-05-19 13:50:30|16037.48|15917.48|16044.6|15924.6|16044.6|15924.6|16034.88|15914.88|10
1621432240000|2021-05-19 13:50:40|16045.29|15925.29|16052.89|15932.89|16052.89|15932.89|16041.64|15921.64|10
1621432250000|2021-05-19 13:50:50|16060.89|15940.89|16106.14|15986.14|16106.14|15986.14|16060.75|15940.75|10
1621432260000|2021-05-19 13:51:00|16107.14|15987.14|16126.18|16006.18|16126.18|16006.18|16102.33|15982.33|10
1621432270000|2021-05-19 13:51:10|16142.34|16022.34|16187.57|16067.57|16187.57|16067.57|16141.48|16021.48|10
1621432280000|2021-05-19 13:51:20|16187.63|16067.63|16145.3|16025.3|16187.63|16067.63|16145.3|16025.3|10
1621432290000|2021-05-19 13:51:30|16150.11|16030.11|16144.66|16024.66|16156.32|16036.32|16144.66|16024.66|10
1621432300000|2021-05-19 13:51:40|16142.8|16022.8|16118.6|15998.6|16144.54|16024.54|16118.6|15998.6|10
1621432310000|2021-05-19 13:51:50|16109.91|15989.91|16081.22|15961.22|16113.07|15993.07|16081.22|15961.22|10
1621432320000|2021-05-19 13:52:00|16078.52|15958.52|16132.52|16012.52|16132.52|16012.52|16078.52|15958.52|10
1621432330000|2021-05-19 13:52:10|16127.98|16007.98|16090.31|15970.31|16130.7|16010.7|16090.31|15970.31|10
1621432340000|2021-05-19 13:52:20|16095.21|15975.21|16138.99|16018.99|16138.99|16018.99|16091.9|15971.9|10
1621432350000|2021-05-19 13:52:30|16149.12|16029.12|16137.92|16017.92|16149.12|16029.12|16127.27|16007.27|10
1621432360000|2021-05-19 13:52:40|16140.33|16020.33|16174.95|16054.95|16174.95|16054.95|16140.33|16020.33|10
1621432370000|2021-05-19 13:52:50|16178.12|16058.12|16204.86|16084.86|16204.86|16084.86|16178.12|16058.12|10
1621432380000|2021-05-19 13:53:00|16208.09|16088.09|16219.58|16099.58|16219.58|16099.58|16205.83|16085.83|10
1621432390000|2021-05-19 13:53:10|16220.9|16100.9|16246.09|16126.09|16246.09|16126.09|16220.9|16100.9|10
1621432400000|2021-05-19 13:53:20|16250.03|16130.03|16305.1|16185.1|16305.1|16185.1|16250.03|16130.03|10
1621432410000|2021-05-19 13:53:30|16313.84|16193.84|16380.57|16260.57|16380.57|16260.57|16313.84|16193.84|10
1621432420000|2021-05-19 13:53:40|16385.23|16265.23|16425.21|16305.21|16425.21|16305.21|16385.23|16265.23|10
1621432430000|2021-05-19 13:53:50|16431.37|16311.37|16436.59|16316.59|16439.44|16319.44|16427.99|16307.99|10
1621432440000|2021-05-19 13:54:00|16434.08|16314.08|16442.9|16322.9|16447.09|16327.09|16431.27|16311.27|10
1621432450000|2021-05-19 13:54:10|16449.66|16329.66|16452.64|16332.64|16456.56|16336.56|16448.04|16328.04|10
1621432460000|2021-05-19 13:54:20|16454.1|16334.1|16484.45|16364.45|16484.45|16364.45|16454.1|16334.1|10
1621432470000|2021-05-19 13:54:30|16488.2|16368.2|16520.8|16400.8|16520.8|16400.8|16485.73|16365.73|10
1621432480000|2021-05-19 13:54:40|16522.28|16402.28|16581.94|16461.94|16581.94|16461.94|16517.29|16397.29|10
1621432490000|2021-05-19 13:54:50|16582.51|16462.51|16620.18|16500.18|16620.18|16500.18|16582.51|16462.51|10
1621432500000|2021-05-19 13:55:00|16626.6|16506.6|16641.74|16521.74|16641.74|16521.74|16626.6|16506.6|10
1621432510000|2021-05-19 13:55:10|16642.68|16522.68|16678.27|16558.27|16678.27|16558.27|16634.5|16514.5|10
1621432520000|2021-05-19 13:55:20|16670.53|16550.53|16677.75|16557.75|16682.17|16562.17|16670.53|16550.53|10
1621432530000|2021-05-19 13:55:30|16676.3|16556.3|16650.15|16530.15|16677.31|16557.31|16650.15|16530.15|10
1621432540000|2021-05-19 13:55:40|16651.5|16531.5|16647.79|16527.79|16651.5|16531.5|16639.22|16519.22|10
1621432550000|2021-05-19 13:55:50|16636.12|16516.12|16619.1|16499.1|16640.39|16520.39|16619.1|16499.1|10
1621432560000|2021-05-19 13:56:00|16613.74|16493.74|16588.79|16468.79|16613.74|16493.74|16587.86|16467.86|10
1621432570000|2021-05-19 13:56:10|16592.28|16472.28|16532.6|16412.6|16592.28|16472.28|16532.6|16412.6|10
1621432580000|2021-05-19 13:56:20|16524.68|16404.68|16478.29|16358.29|16524.68|16404.68|16478.29|16358.29|10
1621432590000|2021-05-19 13:56:30|16464|16344|16384.47|16264.47|16464|16344|16384.47|16264.47|10
1621432600000|2021-05-19 13:56:40|16381.62|16261.62|16356.65|16236.65|16381.62|16261.62|16354.18|16234.18|10
1621432610000|2021-05-19 13:56:50|16353.41|16233.41|16428.66|16308.66|16428.66|16308.66|16353.41|16233.41|10
1621432620000|2021-05-19 13:57:00|16433.49|16313.49|16426.56|16306.56|16442.08|16322.08|16426.56|16306.56|10
1621432630000|2021-05-19 13:57:10|16414.22|16294.22|16414.98|16294.98|16414.98|16294.98|16401.26|16281.26|10
1621432640000|2021-05-19 13:57:20|16415.33|16295.33|16456.61|16336.61|16458.48|16338.48|16415.33|16295.33|10
1621432650000|2021-05-19 13:57:30|16456.53|16336.53|16459.01|16339.01|16459.01|16339.01|16449.83|16329.83|10
1621432660000|2021-05-19 13:57:40|16460.5|16340.5|16469.26|16349.26|16469.26|16349.26|16460.5|16340.5|10
1621432670000|2021-05-19 13:57:50|16468.68|16348.68|16446.38|16326.38|16470.23|16350.23|16446.38|16326.38|10
1621432680000|2021-05-19 13:58:00|16431.59|16311.59|16479.42|16359.42|16479.42|16359.42|16431.59|16311.59|10
1621432690000|2021-05-19 13:58:10|16481.02|16361.02|16463.11|16343.11|16481.02|16361.02|16461.63|16341.63|10
1621432700000|2021-05-19 13:58:20|16467.05|16347.05|16460.89|16340.89|16467.64|16347.64|16458.57|16338.57|10
1621432710000|2021-05-19 13:58:30|16465.52|16345.52|16475.13|16355.13|16485.55|16365.55|16465.22|16345.22|10
1621432720000|2021-05-19 13:58:40|16477.47|16357.47|16487.34|16367.34|16491.94|16371.94|16475.15|16355.15|10
1621432730000|2021-05-19 13:58:50|16485.12|16365.12|16445.62|16325.62|16485.12|16365.12|16445.62|16325.62|10
1621432740000|2021-05-19 13:59:00|16451.24|16331.24|16444.08|16324.08|16451.24|16331.24|16436.07|16316.07|10
1621432750000|2021-05-19 13:59:10|16446.79|16326.79|16442.89|16322.89|16456.71|16336.71|16441.08|16321.08|10
1621432760000|2021-05-19 13:59:20|16443.95|16323.95|16438|16318|16447.19|16327.19|16435.44|16315.44|10
1621432770000|2021-05-19 13:59:30|16441.07|16321.07|16447.5|16327.5|16450.37|16330.37|16433.54|16313.54|10
1621432780000|2021-05-19 13:59:40|16445.6|16325.6|16430.51|16310.51|16445.6|16325.6|16426.26|16306.26|10
1621432790000|2021-05-19 13:59:50|16425.58|16305.58|16422.04|16302.04|16425.58|16305.58|16419.98|16299.98|10
1621432800000|2021-05-19 14:00:00|16426.99|16306.99|16439.8|16319.8|16440.03|16320.03|16424.87|16304.87|10
1621432810000|2021-05-19 14:00:10|16441.61|16321.61|16383.83|16263.83|16441.61|16321.61|16383.83|16263.83|10
1621432820000|2021-05-19 14:00:20|16374.6|16254.6|16344.33|16224.33|16374.6|16254.6|16344.33|16224.33|10
1621432830000|2021-05-19 14:00:30|16339.81|16219.81|16297.53|16177.53|16341.28|16221.28|16297.53|16177.53|10
1621432840000|2021-05-19 14:00:40|16296.13|16176.13|16307.02|16187.02|16310.97|16190.97|16293.2|16173.2|10
1621432850000|2021-05-19 14:00:50|16292.92|16172.92|16270.84|16150.84|16294.5|16174.5|16268.59|16148.59|10
1621432860000|2021-05-19 14:01:00|16268.39|16148.39|16250.87|16130.87|16268.39|16148.39|16250.3|16130.3|10
1621432870000|2021-05-19 14:01:10|16251.69|16131.69|16242.57|16122.57|16251.69|16131.69|16238.89|16118.89|10
1621432880000|2021-05-19 14:01:20|16245.75|16125.75|16224.13|16104.13|16250.85|16130.85|16224.13|16104.13|10
1621432890000|2021-05-19 14:01:30|16217.52|16097.52|16190.97|16070.97|16222.02|16102.02|16190.97|16070.97|10
1621432900000|2021-05-19 14:01:40|16190.4|16070.4|16142.23|16022.23|16190.4|16070.4|16142.23|16022.23|10
1621432910000|2021-05-19 14:01:50|16140.11|16020.11|16059.61|15939.61|16140.11|16020.11|16059.61|15939.61|10
1621432920000|2021-05-19 14:02:00|16035.87|15915.87|15995.83|15875.83|16035.87|15915.87|15995.83|15875.83|10
1621432930000|2021-05-19 14:02:10|15990.46|15870.46|15958.58|15838.58|15990.46|15870.46|15946.38|15826.38|10
1621432940000|2021-05-19 14:02:20|15952.99|15832.99|15937.09|15817.09|15952.99|15832.99|15924.82|15804.82|10
1621432950000|2021-05-19 14:02:30|15937.62|15817.62|15901.81|15781.81|15937.62|15817.62|15900.04|15780.04|10
1621432960000|2021-05-19 14:02:40|15908.88|15788.88|15925.75|15805.75|15931.7|15811.7|15908.88|15788.88|10
1621432970000|2021-05-19 14:02:50|15931.02|15811.02|15929.72|15809.72|15931.79|15811.79|15929.72|15809.72|10
1621432980000|2021-05-19 14:03:00|15929.23|15809.23|15907.7|15787.7|15929.23|15809.23|15901.9|15781.9|10
1621432990000|2021-05-19 14:03:10|15911.22|15791.22|15942.94|15822.94|15944.56|15824.56|15906.94|15786.94|10
1621433000000|2021-05-19 14:03:20|15940.02|15820.02|15893.81|15773.81|15940.02|15820.02|15893.81|15773.81|10
1621433010000|2021-05-19 14:03:30|15894.57|15774.57|15901.57|15781.57|15904.62|15784.62|15891.31|15771.31|10
1621433020000|2021-05-19 14:03:40|15891.9|15771.9|15840.8|15720.8|15891.9|15771.9|15840.8|15720.8|10
1621433030000|2021-05-19 14:03:50|15823.3|15703.3|15775.13|15655.13|15823.3|15703.3|15775.13|15655.13|10
1621433040000|2021-05-19 14:04:00|15770.87|15650.87|15729.68|15609.68|15770.9|15650.9|15729.68|15609.68|10
1621433050000|2021-05-19 14:04:10|15732.02|15612.02|15693.94|15573.94|15732.02|15612.02|15693.94|15573.94|10
1621433060000|2021-05-19 14:04:20|15691.74|15571.74|15621.51|15501.51|15691.74|15571.74|15621.51|15501.51|10
1621433070000|2021-05-19 14:04:30|15610.55|15490.55|15567.61|15447.61|15610.55|15490.55|15567.61|15447.61|10
1621433080000|2021-05-19 14:04:40|15553.48|15433.48|15500.69|15380.69|15560.18|15440.18|15500.69|15380.69|10
1621433090000|2021-05-19 14:04:50|15498.48|15378.48|15471.46|15351.46|15498.48|15378.48|15471.46|15351.46|10
1621433100000|2021-05-19 14:05:00|15468.46|15348.46|15453.93|15333.93|15468.46|15348.46|15453.93|15333.93|10
1621433110000|2021-05-19 14:05:10|15446.49|15326.49|15439.99|15319.99|15446.49|15326.49|15427.09|15307.09|10
1621433120000|2021-05-19 14:05:20|15443.78|15323.78|15451.58|15331.58|15452.19|15332.19|15440.28|15320.28|10
1621433130000|2021-05-19 14:05:30|15442.11|15322.11|15395.45|15275.45|15446.29|15326.29|15395.45|15275.45|10
1621433140000|2021-05-19 14:05:40|15393.77|15273.77|15354.73|15234.73|15393.77|15273.77|15354.73|15234.73|10
1621433150000|2021-05-19 14:05:50|15348.27|15228.27|15281.82|15161.82|15348.27|15228.27|15281.82|15161.82|10
1621433160000|2021-05-19 14:06:00|15276.53|15156.53|15263.91|15143.91|15276.53|15156.53|15259.84|15139.84|10
1621433170000|2021-05-19 14:06:10|15264.15|15144.15|15298.04|15178.04|15298.04|15178.04|15264.15|15144.15|10
1621433180000|2021-05-19 14:06:20|15304.92|15184.92|15376.89|15256.89|15376.89|15256.89|15304.92|15184.92|10
1621433190000|2021-05-19 14:06:30|15383.93|15263.93|15460.81|15340.81|15460.81|15340.81|15383.93|15263.93|10
1621433200000|2021-05-19 14:06:40|15471.98|15351.98|15542.78|15422.78|15542.78|15422.78|15471.98|15351.98|10
1621433210000|2021-05-19 14:06:50|15556.73|15436.73|15638|15518|15638|15518|15556.73|15436.73|10
1621433220000|2021-05-19 14:07:00|15641.82|15521.82|15675.1|15555.1|15677.57|15557.57|15641.82|15521.82|10
1621433230000|2021-05-19 14:07:10|15666.94|15546.94|15638.57|15518.57|15666.94|15546.94|15633.55|15513.55|10
1621433240000|2021-05-19 14:07:20|15637.44|15517.44|15579.11|15459.11|15637.44|15517.44|15579.11|15459.11|10
1621433250000|2021-05-19 14:07:30|15600.35|15480.35|15603.97|15483.97|15603.97|15483.97|15587.3|15467.3|10
1621433260000|2021-05-19 14:07:40|15606.28|15486.28|15658.64|15538.64|15658.64|15538.64|15606.28|15486.28|10
1621433270000|2021-05-19 14:07:50|15664.7|15544.7|15700.32|15580.32|15701.31|15581.31|15664.7|15544.7|10
1621433280000|2021-05-19 14:08:00|15700.43|15580.43|15692.7|15572.7|15705.73|15585.73|15692.7|15572.7|10
1621433290000|2021-05-19 14:08:10|15695.01|15575.01|15689.11|15569.11|15710.53|15590.53|15688.04|15568.04|10
1621433300000|2021-05-19 14:08:20|15691.87|15571.87|15675.32|15555.32|15691.87|15571.87|15675.32|15555.32|10
1621433310000|2021-05-19 14:08:30|15670.79|15550.79|15655.66|15535.66|15673.11|15553.11|15655.66|15535.66|10
1621433320000|2021-05-19 14:08:40|15658.92|15538.92|15683.55|15563.55|15683.55|15563.55|15658.92|15538.92|10
1621433330000|2021-05-19 14:08:50|15688.24|15568.24|15769.59|15649.59|15769.59|15649.59|15688.24|15568.24|10
1621433340000|2021-05-19 14:09:00|15766.82|15646.82|15797.96|15677.96|15797.96|15677.96|15766.82|15646.82|10
1621433350000|2021-05-19 14:09:10|15799.98|15679.98|15830.61|15710.61|15833.64|15713.64|15799.98|15679.98|10
1621433360000|2021-05-19 14:09:20|15828.2|15708.2|15839.46|15719.46|15839.46|15719.46|15827.29|15707.29|10
1621433370000|2021-05-19 14:09:30|15841.87|15721.87|15845.02|15725.02|15857.35|15737.35|15837.71|15717.71|10
1621433380000|2021-05-19 14:09:40|15846.68|15726.68|15868.05|15748.05|15868.05|15748.05|15844.51|15724.51|10
1621433390000|2021-05-19 14:09:50|15867.63|15747.63|15888.23|15768.23|15888.94|15768.94|15866.31|15746.31|10
1621433400000|2021-05-19 14:10:00|15889.56|15769.56|15906.58|15786.58|15917.57|15797.57|15889.56|15769.56|10
1621433410000|2021-05-19 14:10:10|15899.27|15779.27|15901.97|15781.97|15904.54|15784.54|15898.72|15778.72|10
1621433420000|2021-05-19 14:10:20|15904.84|15784.84|15881.58|15761.58|15904.84|15784.84|15881.58|15761.58|10
1621433430000|2021-05-19 14:10:30|15880.48|15760.48|15885.92|15765.92|15892.56|15772.56|15875.17|15755.17|10
1621433440000|2021-05-19 14:10:40|15885.26|15765.26|15887.23|15767.23|15888.65|15768.65|15880.92|15760.92|10
1621433450000|2021-05-19 14:10:50|15883.48|15763.48|15871.06|15751.06|15891.81|15771.81|15871.06|15751.06|10
1621433460000|2021-05-19 14:11:00|15869.62|15749.62|15829.1|15709.1|15869.62|15749.62|15828.69|15708.69|10
1621433470000|2021-05-19 14:11:10|15822.34|15702.34|15753.73|15633.73|15822.34|15702.34|15753.73|15633.73|10
1621433480000|2021-05-19 14:11:20|15746.67|15626.67|15724.69|15604.69|15746.67|15626.67|15724.69|15604.69|10
1621433490000|2021-05-19 14:11:30|15719.3|15599.3|15697.56|15577.56|15728.76|15608.76|15697.56|15577.56|10
1621433500000|2021-05-19 14:11:40|15694.24|15574.24|15685.48|15565.48|15694.24|15574.24|15685.11|15565.11|10
1621433510000|2021-05-19 14:11:50|15692.97|15572.97|15696.1|15576.1|15696.1|15576.1|15684.84|15564.84|10
1621433520000|2021-05-19 14:12:00|15692.24|15572.24|15700.58|15580.58|15704.91|15584.91|15684.62|15564.62|10
1621433530000|2021-05-19 14:12:10|15709.27|15589.27|15730.53|15610.53|15730.53|15610.53|15709.27|15589.27|10
1621433540000|2021-05-19 14:12:20|15744.84|15624.84|15737.66|15617.66|15744.84|15624.84|15734.82|15614.82|10
1621433550000|2021-05-19 14:12:30|15736.82|15616.82|15740.18|15620.18|15740.18|15620.18|15734.2|15614.2|10
1621433560000|2021-05-19 14:12:40|15738.49|15618.49|15731.24|15611.24|15738.49|15618.49|15727.21|15607.21|10
1621433570000|2021-05-19 14:12:50|15731.66|15611.66|15743.06|15623.06|15743.06|15623.06|15719.37|15599.37|10
1621433580000|2021-05-19 14:13:00|15748.33|15628.33|15809.85|15689.85|15809.85|15689.85|15748.33|15628.33|10
1621433590000|2021-05-19 14:13:10|15816.23|15696.23|15847.05|15727.05|15847.05|15727.05|15816.23|15696.23|10
1621433600000|2021-05-19 14:13:20|15858.13|15738.13|15869.18|15749.18|15871.59|15751.59|15856.19|15736.19|10
1621433610000|2021-05-19 14:13:30|15872.35|15752.35|15848.18|15728.18|15875.49|15755.49|15848.18|15728.18|10
1621433620000|2021-05-19 14:13:40|15828.11|15708.11|15801.61|15681.61|15828.11|15708.11|15791.72|15671.72|10
1621433630000|2021-05-19 14:13:50|15808.9|15688.9|15761.3|15641.3|15808.9|15688.9|15761.3|15641.3|10
1621433640000|2021-05-19 14:14:00|15740.34|15620.34|15760.71|15640.71|15760.71|15640.71|15738.72|15618.72|10
1621433650000|2021-05-19 14:14:10|15754.71|15634.71|15787.77|15667.77|15787.77|15667.77|15754.71|15634.71|10
1621433660000|2021-05-19 14:14:20|15786.25|15666.25|15827.31|15707.31|15827.31|15707.31|15786.25|15666.25|10
1621433670000|2021-05-19 14:14:30|15829.64|15709.64|15877.64|15757.64|15877.64|15757.64|15825.29|15705.29|10
1621433680000|2021-05-19 14:14:40|15878.25|15758.25|15880.86|15760.86|15886.96|15766.96|15874.03|15754.03|10
1621433690000|2021-05-19 14:14:50|15881.42|15761.42|15874.95|15754.95|15887.41|15767.41|15872.42|15752.42|10
1621433700000|2021-05-19 14:15:00|15877.58|15757.58|15854.75|15734.75|15879.89|15759.89|15854.75|15734.75|10
1621433710000|2021-05-19 14:15:10|15842.49|15722.49|15846.22|15726.22|15846.22|15726.22|15826.56|15706.56|10
1621433720000|2021-05-19 14:15:20|15846.94|15726.94|15828.57|15708.57|15847.61|15727.61|15828.57|15708.57|10
1621433730000|2021-05-19 14:15:30|15823.66|15703.66|15824.5|15704.5|15829.5|15709.5|15812.24|15692.24|10
1621433740000|2021-05-19 14:15:40|15820.71|15700.71|15786.3|15666.3|15820.71|15700.71|15785.4|15665.4|10
1621433750000|2021-05-19 14:15:50|15784.55|15664.55|15748.64|15628.64|15784.55|15664.55|15748.64|15628.64|10
1621433760000|2021-05-19 14:16:00|15747.12|15627.12|15754.07|15634.07|15757.25|15637.25|15746.18|15626.18|10
1621433770000|2021-05-19 14:16:10|15758.17|15638.17|15794.31|15674.31|15794.95|15674.95|15750.69|15630.69|10
1621433780000|2021-05-19 14:16:20|15800.73|15680.73|15838.52|15718.52|15838.52|15718.52|15800.73|15680.73|10
1621433790000|2021-05-19 14:16:30|15847.3|15727.3|15869.54|15749.54|15870.94|15750.94|15847.3|15727.3|10
1621433800000|2021-05-19 14:16:40|15860|15740|15886.26|15766.26|15893.28|15773.28|15860|15740|10
1621433810000|2021-05-19 14:16:50|15880.82|15760.82|15846.71|15726.71|15880.82|15760.82|15842.23|15722.23|10
1621433820000|2021-05-19 14:17:00|15845.28|15725.28|15837.38|15717.38|15849.01|15729.01|15837.03|15717.03|10
1621433830000|2021-05-19 14:17:10|15840.25|15720.25|15834.64|15714.64|15851.33|15731.33|15833.31|15713.31|10
1621433840000|2021-05-19 14:17:20|15835.67|15715.67|15797.06|15677.06|15835.67|15715.67|15797.06|15677.06|10
1621433850000|2021-05-19 14:17:30|15800.83|15680.83|15791.79|15671.79|15811.35|15691.35|15784.13|15664.13|10
1621433860000|2021-05-19 14:17:40|15781.2|15661.2|15775.12|15655.12|15781.2|15661.2|15774.95|15654.95|10
1621433870000|2021-05-19 14:17:50|15776.83|15656.83|15744.07|15624.07|15776.83|15656.83|15744.07|15624.07|10
1621433880000|2021-05-19 14:18:00|15742.41|15622.41|15739.7|15619.7|15744.5|15624.5|15735.98|15615.98|10
1621433890000|2021-05-19 14:18:10|15740.02|15620.02|15761.75|15641.75|15765.92|15645.92|15736.23|15616.23|10
1621433900000|2021-05-19 14:18:20|15768.09|15648.09|15778.44|15658.44|15780.07|15660.07|15768.09|15648.09|10
1621433910000|2021-05-19 14:18:30|15778.42|15658.42|15788.5|15668.5|15788.5|15668.5|15775.01|15655.01|10
1621433920000|2021-05-19 14:18:40|15787.09|15667.09|15794.19|15674.19|15794.19|15674.19|15784.8|15664.8|10
1621433930000|2021-05-19 14:18:50|15796.95|15676.95|15818.5|15698.5|15820.36|15700.36|15796.95|15676.95|10
1621433940000|2021-05-19 14:19:00|15813.54|15693.54|15839.04|15719.04|15839.96|15719.96|15813.54|15693.54|10
1621433950000|2021-05-19 14:19:10|15841.4|15721.4|15869.07|15749.07|15869.07|15749.07|15841.4|15721.4|10
1621433960000|2021-05-19 14:19:20|15871.04|15751.04|15900.85|15780.85|15900.85|15780.85|15871.04|15751.04|10
1621433970000|2021-05-19 14:19:30|15908.32|15788.32|15908.09|15788.09|15921.62|15801.62|15908.09|15788.09|10
1621433980000|2021-05-19 14:19:40|15909.08|15789.08|15851.9|15731.9|15909.08|15789.08|15851.9|15731.9|10
1621433990000|2021-05-19 14:19:50|15858.05|15738.05|15843|15723|15858.05|15738.05|15836.94|15716.94|10
1621434000000|2021-05-19 14:20:00|15840.37|15720.37|15849.82|15729.82|15850.41|15730.41|15833.37|15713.37|10
1621434010000|2021-05-19 14:20:10|15857.58|15737.58|15873.7|15753.7|15873.7|15753.7|15857.58|15737.58|10
1621434020000|2021-05-19 14:20:20|15880.86|15760.86|15910.23|15790.23|15910.23|15790.23|15880.86|15760.86|10
1621434030000|2021-05-19 14:20:30|15913.11|15793.11|15927.08|15807.08|15927.08|15807.08|15911.28|15791.28|10
1621434040000|2021-05-19 14:20:40|15927.61|15807.61|15955.62|15835.62|15955.62|15835.62|15927.61|15807.61|10
1621434050000|2021-05-19 14:20:50|15953.91|15833.91|15982.73|15862.73|15982.88|15862.88|15953.91|15833.91|10
1621434060000|2021-05-19 14:21:00|15987.47|15867.47|15990.46|15870.46|15992.52|15872.52|15984.86|15864.86|10
1621434070000|2021-05-19 14:21:10|15987.06|15867.06|16007.45|15887.45|16007.45|15887.45|15987.06|15867.06|10
1621434080000|2021-05-19 14:21:20|16009.78|15889.78|16055.03|15935.03|16055.03|15935.03|16009.78|15889.78|10
1621434090000|2021-05-19 14:21:30|16060.26|15940.26|16079.34|15959.34|16079.52|15959.52|16060.26|15940.26|10
1621434100000|2021-05-19 14:21:40|16086.43|15966.43|16085.37|15965.37|16101.89|15981.89|16085.37|15965.37|10
1621434110000|2021-05-19 14:21:50|16091.24|15971.24|16081.26|15961.26|16091.24|15971.24|16064.75|15944.75|10
1621434120000|2021-05-19 14:22:00|16087.05|15967.05|16076.5|15956.5|16087.05|15967.05|16056.37|15936.37|10
1621434130000|2021-05-19 14:22:10|16086.87|15966.87|16134.29|16014.29|16134.29|16014.29|16086.87|15966.87|10
1621434140000|2021-05-19 14:22:20|16131.21|16011.21|16149.29|16029.29|16149.29|16029.29|16131.21|16011.21|10
1621434150000|2021-05-19 14:22:30|16149.16|16029.16|16169.83|16049.83|16171|16051|16149.16|16029.16|10
1621434160000|2021-05-19 14:22:40|16177.79|16057.79|16187.55|16067.55|16187.55|16067.55|16169.51|16049.51|10
1621434170000|2021-05-19 14:22:50|16195.69|16075.69|16204.25|16084.25|16204.25|16084.25|16191.57|16071.57|10
1621434180000|2021-05-19 14:23:00|16206.26|16086.26|16214.68|16094.68|16217.96|16097.96|16206.26|16086.26|10
1621434190000|2021-05-19 14:23:10|16218.1|16098.1|16237.47|16117.47|16237.47|16117.47|16218.1|16098.1|10
1621434200000|2021-05-19 14:23:20|16239.99|16119.99|16252.33|16132.33|16252.46|16132.46|16238.94|16118.94|10
1621434210000|2021-05-19 14:23:30|16248.65|16128.65|16263.44|16143.44|16263.44|16143.44|16241.09|16121.09|10
1621434220000|2021-05-19 14:23:40|16263.54|16143.54|16295.18|16175.18|16295.39|16175.39|16263.54|16143.54|10
1621434230000|2021-05-19 14:23:50|16296.1|16176.1|16324.07|16204.07|16324.07|16204.07|16296.1|16176.1|10
1621434240000|2021-05-19 14:24:00|16326.61|16206.61|16357.02|16237.02|16357.02|16237.02|16326.54|16206.54|10
1621434250000|2021-05-19 14:24:10|16355.26|16235.26|16339.1|16219.1|16357.16|16237.16|16336.17|16216.17|10
1621434260000|2021-05-19 14:24:20|16339.6|16219.6|16337.01|16217.01|16341.95|16221.95|16332.94|16212.94|10
1621434270000|2021-05-19 14:24:30|16334.08|16214.08|16321.18|16201.18|16334.08|16214.08|16321.18|16201.18|10
1621434280000|2021-05-19 14:24:40|16311.12|16191.12|16319.51|16199.51|16319.51|16199.51|16310.82|16190.82|10
1621434290000|2021-05-19 14:24:50|16317.15|16197.15|16330.91|16210.91|16330.91|16210.91|16317.15|16197.15|10
1621434300000|2021-05-19 14:25:00|16332.47|16212.47|16341.37|16221.37|16354.72|16234.72|16332.47|16212.47|10
1621434310000|2021-05-19 14:25:10|16343.44|16223.44|16346.27|16226.27|16348.25|16228.25|16337.46|16217.46|10
1621434320000|2021-05-19 14:25:20|16345.31|16225.31|16343.85|16223.85|16346.13|16226.13|16341.75|16221.75|10
1621434330000|2021-05-19 14:25:30|16342.43|16222.43|16320.25|16200.25|16342.43|16222.43|16320.25|16200.25|10
1621434340000|2021-05-19 14:25:40|16319.58|16199.58|16305.82|16185.82|16319.58|16199.58|16305.82|16185.82|10
1621434350000|2021-05-19 14:25:50|16304.41|16184.41|16285.48|16165.48|16306.9|16186.9|16285.48|16165.48|10
1621434360000|2021-05-19 14:26:00|16284.24|16164.24|16251.31|16131.31|16289.13|16169.13|16251.31|16131.31|10
1621434370000|2021-05-19 14:26:10|16249.53|16129.53|16235.72|16115.72|16249.53|16129.53|16235.32|16115.32|10
1621434380000|2021-05-19 14:26:20|16230.81|16110.81|16243.27|16123.27|16244.29|16124.29|16224.51|16104.51|10
1621434390000|2021-05-19 14:26:30|16245.76|16125.76|16249.18|16129.18|16249.18|16129.18|16236.71|16116.71|10
1621434400000|2021-05-19 14:26:40|16247.79|16127.79|16255.45|16135.45|16255.81|16135.81|16247.56|16127.56|10
1621434410000|2021-05-19 14:26:50|16254.39|16134.39|16268|16148|16268|16148|16254.39|16134.39|10
1621434420000|2021-05-19 14:27:00|16267.46|16147.46|16251.39|16131.39|16267.46|16147.46|16251.39|16131.39|10
1621434430000|2021-05-19 14:27:10|16247.76|16127.76|16242.88|16122.88|16247.76|16127.76|16236.71|16116.71|10
1621434440000|2021-05-19 14:27:20|16240.43|16120.43|16246.19|16126.19|16250.79|16130.79|16240.43|16120.43|10
1621434450000|2021-05-19 14:27:30|16243.96|16123.96|16228.89|16108.89|16243.96|16123.96|16224.43|16104.43|10
1621434460000|2021-05-19 14:27:40|16227.61|16107.61|16223.62|16103.62|16227.61|16107.61|16217.92|16097.92|10
1621434470000|2021-05-19 14:27:50|16217.32|16097.32|16232.5|16112.5|16232.5|16112.5|16216.06|16096.06|10
1621434480000|2021-05-19 14:28:00|16233.3|16113.3|16241.04|16121.04|16243.75|16123.75|16232.35|16112.35|10
1621434490000|2021-05-19 14:28:10|16237.18|16117.18|16219.64|16099.64|16237.18|16117.18|16219.64|16099.64|10
1621434500000|2021-05-19 14:28:20|16212|16092|16215.81|16095.81|16215.81|16095.81|16200.3|16080.3|10
1621434510000|2021-05-19 14:28:30|16218.13|16098.13|16236.1|16116.1|16236.1|16116.1|16218.13|16098.13|10
1621434520000|2021-05-19 14:28:40|16246.67|16126.67|16276.23|16156.23|16276.23|16156.23|16245.97|16125.97|10
1621434530000|2021-05-19 14:28:50|16274.03|16154.03|16298.9|16178.9|16298.9|16178.9|16274.03|16154.03|10
1621434540000|2021-05-19 14:29:00|16301.01|16181.01|16324.39|16204.39|16329.76|16209.76|16301.01|16181.01|10
1621434550000|2021-05-19 14:29:10|16321.05|16201.05|16354.08|16234.08|16354.08|16234.08|16321.05|16201.05|10
1621434560000|2021-05-19 14:29:20|16350.94|16230.94|16338.34|16218.34|16350.94|16230.94|16338.34|16218.34|10
1621434570000|2021-05-19 14:29:30|16335.01|16215.01|16314.15|16194.15|16335.01|16215.01|16314.15|16194.15|10
1621434580000|2021-05-19 14:29:40|16312.78|16192.78|16300.99|16180.99|16312.78|16192.78|16295.3|16175.3|10
1621434590000|2021-05-19 14:29:50|16301.52|16181.52|16276.49|16156.49|16301.52|16181.52|16274.29|16154.29|10
1621434600000|2021-05-19 14:30:00|16273.54|16153.54|16260.47|16140.47|16273.54|16153.54|16260.47|16140.47|10
1621434610000|2021-05-19 14:30:10|16261.29|16141.29|16225.94|16105.94|16261.29|16141.29|16224.55|16104.55|10
1621434620000|2021-05-19 14:30:20|16228.77|16108.77|16228.77|16108.77|16229.25|16109.25|16220.73|16100.73|10
1621434630000|2021-05-19 14:30:30|16232.29|16112.29|16247.05|16127.05|16261.78|16141.78|16232.29|16112.29|10
1621434640000|2021-05-19 14:30:40|16241.46|16121.46|16214.76|16094.76|16241.46|16121.46|16214.76|16094.76|10
1621434650000|2021-05-19 14:30:50|16218.02|16098.02|16197.5|16077.5|16223.17|16103.17|16197.5|16077.5|10
1621434660000|2021-05-19 14:31:00|16196.37|16076.37|16211.89|16091.89|16211.89|16091.89|16187.48|16067.48|10
1621434670000|2021-05-19 14:31:10|16213.11|16093.11|16207.6|16087.6|16220.37|16100.37|16205.79|16085.79|10
1621434680000|2021-05-19 14:31:20|16206.57|16086.57|16209.05|16089.05|16216.66|16096.66|16200.51|16080.51|10
1621434690000|2021-05-19 14:31:30|16210.99|16090.99|16199.59|16079.59|16210.99|16090.99|16193.77|16073.77|10
1621434700000|2021-05-19 14:31:40|16196|16076|16189.52|16069.52|16200.05|16080.05|16189.52|16069.52|10
1621434710000|2021-05-19 14:31:50|16190.45|16070.45|16197.81|16077.81|16200.91|16080.91|16190.45|16070.45|10
1621434720000|2021-05-19 14:32:00|16195.55|16075.55|16223.14|16103.14|16223.14|16103.14|16195.55|16075.55|10
1621434730000|2021-05-19 14:32:10|16220.29|16100.29|16236.65|16116.65|16239.69|16119.69|16220.29|16100.29|10
1621434740000|2021-05-19 14:32:20|16239.2|16119.2|16221.58|16101.58|16243.89|16123.89|16220.61|16100.61|10
1621434750000|2021-05-19 14:32:30|16224.03|16104.03|16219.68|16099.68|16227.4|16107.4|16215.09|16095.09|10
1621434760000|2021-05-19 14:32:40|16220.99|16100.99|16209.96|16089.96|16222.85|16102.85|16209.96|16089.96|10
1621434770000|2021-05-19 14:32:50|16207.53|16087.53|16215.41|16095.41|16215.41|16095.41|16207.53|16087.53|10
1621434780000|2021-05-19 14:33:00|16218.8|16098.8|16224.86|16104.86|16224.86|16104.86|16218.48|16098.48|10
1621434790000|2021-05-19 14:33:10|16224.1|16104.1|16219.27|16099.27|16228.33|16108.33|16217.26|16097.26|10
1621434800000|2021-05-19 14:33:20|16217.45|16097.45|16204.72|16084.72|16217.45|16097.45|16204.72|16084.72|10
1621434810000|2021-05-19 14:33:30|16207.38|16087.38|16201.6|16081.6|16208.28|16088.28|16201.6|16081.6|10
1621434820000|2021-05-19 14:33:40|16199.09|16079.09|16190.65|16070.65|16199.09|16079.09|16190.48|16070.48|10
1621434830000|2021-05-19 14:33:50|16193.67|16073.67|16189.81|16069.81|16198.4|16078.4|16189.81|16069.81|10
1621434840000|2021-05-19 14:34:00|16190.88|16070.88|16179.85|16059.85|16190.88|16070.88|16178.44|16058.44|10
1621434850000|2021-05-19 14:34:10|16177.62|16057.62|16142.48|16022.48|16177.62|16057.62|16142.48|16022.48|10
1621434860000|2021-05-19 14:34:20|16137.14|16017.14|16117.26|15997.26|16137.14|16017.14|16117.26|15997.26|10
1621434870000|2021-05-19 14:34:30|16109.27|15989.27|16108.98|15988.98|16112.15|15992.15|16099|15979|10
1621434880000|2021-05-19 14:34:40|16111.94|15991.94|16084.92|15964.92|16113.56|15993.56|16084.92|15964.92|10
1621434890000|2021-05-19 14:34:50|16085.03|15965.03|16079|15959|16089.63|15969.63|16077.05|15957.05|10
1621434900000|2021-05-19 14:35:00|16071.74|15951.74|16058.56|15938.56|16071.74|15951.74|16050|15930|10
1621434910000|2021-05-19 14:35:10|16059.47|15939.47|16059.34|15939.34|16071.81|15951.81|16058.27|15938.27|10
1621434920000|2021-05-19 14:35:20|16062.77|15942.77|16051.6|15931.6|16062.77|15942.77|16041.72|15921.72|10
1621434930000|2021-05-19 14:35:30|16045.45|15925.45|16039.87|15919.87|16045.64|15925.64|16033.5|15913.5|10
1621434940000|2021-05-19 14:35:40|16037.57|15917.57|16000.81|15880.81|16037.57|15917.57|16000.81|15880.81|10
1621434950000|2021-05-19 14:35:50|15992.71|15872.71|15946.48|15826.48|15992.71|15872.71|15940.32|15820.32|10
1621434960000|2021-05-19 14:36:00|15949.54|15829.54|15927.06|15807.06|15949.54|15829.54|15922.33|15802.33|10
1621434970000|2021-05-19 14:36:10|15926.02|15806.02|15920.08|15800.08|15933.24|15813.24|15917.58|15797.58|10
1621434980000|2021-05-19 14:36:20|15913.74|15793.74|15897.04|15777.04|15913.74|15793.74|15897.04|15777.04|10
1621434990000|2021-05-19 14:36:30|15897.45|15777.45|15881.39|15761.39|15897.45|15777.45|15881.39|15761.39|10
1621435000000|2021-05-19 14:36:40|15879.03|15759.03|15845.27|15725.27|15879.03|15759.03|15845.27|15725.27|10
1621435010000|2021-05-19 14:36:50|15844.52|15724.52|15828.74|15708.74|15844.52|15724.52|15825.59|15705.59|10
1621435020000|2021-05-19 14:37:00|15828.83|15708.83|15820.25|15700.25|15828.83|15708.83|15814.2|15694.2|10
1621435030000|2021-05-19 14:37:10|15819.12|15699.12|15825.55|15705.55|15825.55|15705.55|15816.03|15696.03|10
1621435040000|2021-05-19 14:37:20|15827.58|15707.58|15834.02|15714.02|15834.02|15714.02|15825.57|15705.57|10
1621435050000|2021-05-19 14:37:30|15837.08|15717.08|15825.98|15705.98|15839.86|15719.86|15824.32|15704.32|10
1621435060000|2021-05-19 14:37:40|15829.29|15709.29|15823.21|15703.21|15829.29|15709.29|15815.56|15695.56|10
1621435070000|2021-05-19 14:37:50|15823.42|15703.42|15802.61|15682.61|15823.42|15703.42|15801.41|15681.41|10
1621435080000|2021-05-19 14:38:00|15807.76|15687.76|15816.02|15696.02|15819.54|15699.54|15803|15683|10
1621435090000|2021-05-19 14:38:10|15816.34|15696.34|15840.63|15720.63|15840.63|15720.63|15816.34|15696.34|10
1621435100000|2021-05-19 14:38:20|15844.2|15724.2|15853.63|15733.63|15853.63|15733.63|15844.2|15724.2|10
1621435110000|2021-05-19 14:38:30|15852.17|15732.17|15856.48|15736.48|15859.89|15739.89|15850.77|15730.77|10
1621435120000|2021-05-19 14:38:40|15854.43|15734.43|15868.64|15748.64|15869.2|15749.2|15854.43|15734.43|10
1621435130000|2021-05-19 14:38:50|15870.44|15750.44|15870.53|15750.53|15872.32|15752.32|15870.16|15750.16|10
1621435140000|2021-05-19 14:39:00|15869.97|15749.97|15895.88|15775.88|15895.88|15775.88|15864.98|15744.98|10
1621435150000|2021-05-19 14:39:10|15907.66|15787.66|15959.39|15839.39|15959.39|15839.39|15906.93|15786.93|10
1621435160000|2021-05-19 14:39:20|15957.16|15837.16|15921|15801|15957.16|15837.16|15921|15801|10
1621435170000|2021-05-19 14:39:30|15922.12|15802.12|15932.37|15812.37|15932.37|15812.37|15915.34|15795.34|10
1621435180000|2021-05-19 14:39:40|15932.59|15812.59|15916.2|15796.2|15932.59|15812.59|15916.2|15796.2|10
1621435190000|2021-05-19 14:39:50|15914.32|15794.32|15899.47|15779.47|15914.32|15794.32|15899.47|15779.47|10
1621435200000|2021-05-19 14:40:00|15897.16|15777.16|15894.71|15774.71|15901.63|15781.63|15894.71|15774.71|10
1621435210000|2021-05-19 14:40:10|15888.64|15768.64|15879.25|15759.25|15891.04|15771.04|15879.25|15759.25|10
1621435220000|2021-05-19 14:40:20|15878.71|15758.71|15870.22|15750.22|15879.62|15759.62|15864.02|15744.02|10
1621435230000|2021-05-19 14:40:30|15869.89|15749.89|15867.99|15747.99|15878.59|15758.59|15867.99|15747.99|10
1621435240000|2021-05-19 14:40:40|15868.48|15748.48|15854.24|15734.24|15873.69|15753.69|15854.24|15734.24|10
1621435250000|2021-05-19 14:40:50|15851.94|15731.94|15814.02|15694.02|15852.09|15732.09|15814.02|15694.02|10
1621435260000|2021-05-19 14:41:00|15810.73|15690.73|15783.11|15663.11|15810.73|15690.73|15783.11|15663.11|10
1621435270000|2021-05-19 14:41:10|15781.76|15661.76|15763.69|15643.69|15781.76|15661.76|15763.55|15643.55|10
1621435280000|2021-05-19 14:41:20|15762.49|15642.49|15733.87|15613.87|15762.49|15642.49|15733.87|15613.87|10
1621435290000|2021-05-19 14:41:30|15734.57|15614.57|15711.57|15591.57|15734.57|15614.57|15711.57|15591.57|10
1621435300000|2021-05-19 14:41:40|15709.08|15589.08|15701.37|15581.37|15711.43|15591.43|15701.37|15581.37|10
1621435310000|2021-05-19 14:41:50|15701.65|15581.65|15696.34|15576.34|15701.65|15581.65|15696.34|15576.34|10
1621435320000|2021-05-19 14:42:00|15696.57|15576.57|15700.22|15580.22|15703.34|15583.34|15695.2|15575.2|10
1621435330000|2021-05-19 14:42:10|15698.3|15578.3|15690.39|15570.39|15698.3|15578.3|15688.53|15568.53|10
1621435340000|2021-05-19 14:42:20|15690.51|15570.51|15678.36|15558.36|15691.37|15571.37|15678.36|15558.36|10
1621435350000|2021-05-19 14:42:30|15678.9|15558.9|15656.97|15536.97|15678.9|15558.9|15656.97|15536.97|10
1621435360000|2021-05-19 14:42:40|15659.09|15539.09|15644.71|15524.71|15659.26|15539.26|15644.71|15524.71|10
1621435370000|2021-05-19 14:42:50|15641.75|15521.75|15594.54|15474.54|15641.75|15521.75|15594.54|15474.54|10
1621435380000|2021-05-19 14:43:00|15590.21|15470.21|15577.42|15457.42|15590.21|15470.21|15576.75|15456.75|10
1621435390000|2021-05-19 14:43:10|15582.98|15462.98|15581.19|15461.19|15582.98|15462.98|15575.1|15455.1|10
1621435400000|2021-05-19 14:43:20|15578.84|15458.84|15579.55|15459.55|15581.64|15461.64|15575.38|15455.38|10
1621435410000|2021-05-19 14:43:30|15582.31|15462.31|15589.98|15469.98|15592.61|15472.61|15582.31|15462.31|10
1621435420000|2021-05-19 14:43:40|15591.41|15471.41|15565.61|15445.61|15591.41|15471.41|15565.61|15445.61|10
1621435430000|2021-05-19 14:43:50|15562.23|15442.23|15611.1|15491.1|15611.1|15491.1|15562.23|15442.23|10
1621435440000|2021-05-19 14:44:00|15608.19|15488.19|15587.6|15467.6|15608.19|15488.19|15587.6|15467.6|10
1621435450000|2021-05-19 14:44:10|15589.74|15469.74|15578.96|15458.96|15590.95|15470.95|15577.43|15457.43|10
1621435460000|2021-05-19 14:44:20|15577.15|15457.15|15571.51|15451.51|15580.1|15460.1|15565.36|15445.36|10
1621435470000|2021-05-19 14:44:30|15574.71|15454.71|15575.94|15455.94|15577.18|15457.18|15568.02|15448.02|10
1621435480000|2021-05-19 14:44:40|15578.68|15458.68|15593.57|15473.57|15594.84|15474.84|15578.68|15458.68|10
1621435490000|2021-05-19 14:44:50|15590.02|15470.02|15657.44|15537.44|15657.44|15537.44|15590.02|15470.02|10
1621435500000|2021-05-19 14:45:00|15662.45|15542.45|15679.4|15559.4|15679.4|15559.4|15651.19|15531.19|10
1621435510000|2021-05-19 14:45:10|15690.43|15570.43|15753.93|15633.93|15753.93|15633.93|15690.43|15570.43|10
1621435520000|2021-05-19 14:45:20|15757.76|15637.76|15821.5|15701.5|15821.5|15701.5|15757.76|15637.76|10
1621435530000|2021-05-19 14:45:30|15831.38|15711.38|15840.51|15720.51|15852.16|15732.16|15807.41|15687.41|10
1621435540000|2021-05-19 14:45:40|15846.79|15726.79|15909.03|15789.03|15909.03|15789.03|15846.79|15726.79|10
1621435550000|2021-05-19 14:45:50|15915.68|15795.68|15969.74|15849.74|15969.74|15849.74|15915.68|15795.68|10
1621435560000|2021-05-19 14:46:00|15972.31|15852.31|16009.5|15889.5|16009.5|15889.5|15972.31|15852.31|10
1621435570000|2021-05-19 14:46:10|16012.58|15892.58|16100.59|15980.59|16100.59|15980.59|16012.58|15892.58|10
1621435580000|2021-05-19 14:46:20|16101.68|15981.68|16128.24|16008.24|16128.24|16008.24|16101.68|15981.68|10
1621435590000|2021-05-19 14:46:30|16129.69|16009.69|16133.28|16013.28|16133.28|16013.28|16117.52|15997.52|10
1621435600000|2021-05-19 14:46:40|16144.63|16024.63|16175.89|16055.89|16175.89|16055.89|16144.63|16024.63|10
1621435610000|2021-05-19 14:46:50|16175.92|16055.92|16176.79|16056.79|16176.79|16056.79|16162.92|16042.92|10
1621435620000|2021-05-19 14:47:00|16180.16|16060.16|16161.44|16041.44|16182.83|16062.83|16158.96|16038.96|10
1621435630000|2021-05-19 14:47:10|16172.1|16052.1|16128.24|16008.24|16173.12|16053.12|16124.4|16004.4|10
1621435640000|2021-05-19 14:47:20|16120.81|16000.81|16064.64|15944.64|16120.81|16000.81|16064.64|15944.64|10
1621435650000|2021-05-19 14:47:30|16061.35|15941.35|16039.97|15919.97|16061.35|15941.35|16026.59|15906.59|10
1621435660000|2021-05-19 14:47:40|16039.72|15919.72|16052.29|15932.29|16052.29|15932.29|16039.72|15919.72|10
1621435670000|2021-05-19 14:47:50|16056.24|15936.24|16038.01|15918.01|16062.02|15942.02|16038.01|15918.01|10
1621435680000|2021-05-19 14:48:00|16042.83|15922.83|16066.31|15946.31|16066.31|15946.31|16042.83|15922.83|10
1621435690000|2021-05-19 14:48:10|16069.17|15949.17|16106.8|15986.8|16108.96|15988.96|16069.17|15949.17|10
1621435700000|2021-05-19 14:48:20|16108.97|15988.97|16111.37|15991.37|16123.94|16003.94|16106.95|15986.95|10
1621435710000|2021-05-19 14:48:30|16108|15988|16123.42|16003.42|16123.42|16003.42|16107.09|15987.09|10
1621435720000|2021-05-19 14:48:40|16125.91|16005.91|16154.19|16034.19|16154.19|16034.19|16125.91|16005.91|10
1621435730000|2021-05-19 14:48:50|16156.45|16036.45|16189.72|16069.72|16189.72|16069.72|16156.45|16036.45|10
1621435740000|2021-05-19 14:49:00|16190.53|16070.53|16190.31|16070.31|16198.2|16078.2|16190.31|16070.31|10
1621435750000|2021-05-19 14:49:10|16186.8|16066.8|16185.48|16065.48|16186.8|16066.8|16180.85|16060.85|10
1621435760000|2021-05-19 14:49:20|16189.25|16069.25|16211.68|16091.68|16211.68|16091.68|16189.25|16069.25|10
1621435770000|2021-05-19 14:49:30|16214.4|16094.4|16225.68|16105.68|16225.68|16105.68|16214.4|16094.4|10
1621435780000|2021-05-19 14:49:40|16224.94|16104.94|16231.84|16111.84|16235.76|16115.76|16220.15|16100.15|10
1621435790000|2021-05-19 14:49:50|16229.15|16109.15|16222.12|16102.12|16229.15|16109.15|16219.81|16099.81|10
1621435800000|2021-05-19 14:50:00|16220.06|16100.06|16244.55|16124.55|16244.55|16124.55|16217.9|16097.9|10
1621435810000|2021-05-19 14:50:10|16244.94|16124.94|16262.9|16142.9|16262.9|16142.9|16239.92|16119.92|10
1621435820000|2021-05-19 14:50:20|16267.08|16147.08|16291.85|16171.85|16294.27|16174.27|16267.08|16147.08|10
1621435830000|2021-05-19 14:50:30|16289.95|16169.95|16327.46|16207.46|16327.46|16207.46|16289.95|16169.95|10
1621435840000|2021-05-19 14:50:40|16331.66|16211.66|16345.6|16225.6|16348.23|16228.23|16331.66|16211.66|10
1621435850000|2021-05-19 14:50:50|16344.33|16224.33|16327.55|16207.55|16344.33|16224.33|16325.17|16205.17|10
1621435860000|2021-05-19 14:51:00|16330.93|16210.93|16329.34|16209.34|16339.64|16219.64|16329.34|16209.34|10
1621435870000|2021-05-19 14:51:10|16330.56|16210.56|16340.54|16220.54|16340.54|16220.54|16330.56|16210.56|10
1621435880000|2021-05-19 14:51:20|16340.18|16220.18|16321.96|16201.96|16340.18|16220.18|16315.19|16195.19|10
1621435890000|2021-05-19 14:51:30|16321.37|16201.37|16331.57|16211.57|16331.57|16211.57|16316.62|16196.62|10
1621435900000|2021-05-19 14:51:40|16334.36|16214.36|16333.47|16213.47|16340.76|16220.76|16333.14|16213.14|10
1621435910000|2021-05-19 14:51:50|16333.51|16213.51|16328.8|16208.8|16333.51|16213.51|16311.15|16191.15|10
1621435920000|2021-05-19 14:52:00|16333.66|16213.66|16354.97|16234.97|16356.04|16236.04|16333.66|16213.66|10
1621435930000|2021-05-19 14:52:10|16354.82|16234.82|16350.79|16230.79|16355.62|16235.62|16347.03|16227.03|10
1621435940000|2021-05-19 14:52:20|16348.23|16228.23|16355.29|16235.29|16355.29|16235.29|16346.06|16226.06|10
1621435950000|2021-05-19 14:52:30|16355.55|16235.55|16364.57|16244.57|16364.57|16244.57|16353.53|16233.53|10
1621435960000|2021-05-19 14:52:40|16370.55|16250.55|16356.47|16236.47|16370.55|16250.55|16356.47|16236.47|10
1621435970000|2021-05-19 14:52:50|16357.78|16237.78|16334.39|16214.39|16357.78|16237.78|16334.39|16214.39|10
1621435980000|2021-05-19 14:53:00|16334.05|16214.05|16362.99|16242.99|16364.04|16244.04|16332.52|16212.52|10
1621435990000|2021-05-19 14:53:10|16371.89|16251.89|16398.77|16278.77|16401.02|16281.02|16369.32|16249.32|10
1621436000000|2021-05-19 14:53:20|16396.78|16276.78|16399.63|16279.63|16400.96|16280.96|16395.73|16275.73|10
1621436010000|2021-05-19 14:53:30|16397.58|16277.58|16375.51|16255.51|16404.19|16284.19|16375.51|16255.51|10
1621436020000|2021-05-19 14:53:40|16375.11|16255.11|16357.77|16237.77|16375.96|16255.96|16357.77|16237.77|10
1621436030000|2021-05-19 14:53:50|16358.31|16238.31|16346.91|16226.91|16358.31|16238.31|16343.03|16223.03|10
1621436040000|2021-05-19 14:54:00|16346.5|16226.5|16376.29|16256.29|16376.29|16256.29|16344.23|16224.23|10
1621436050000|2021-05-19 14:54:10|16380.82|16260.82|16387.96|16267.96|16387.96|16267.96|16371.71|16251.71|10
1621436060000|2021-05-19 14:54:20|16390.56|16270.56|16409.28|16289.28|16409.28|16289.28|16387.35|16267.35|10
1621436070000|2021-05-19 14:54:30|16410.65|16290.65|16431.71|16311.71|16431.71|16311.71|16410.65|16290.65|10
1621436080000|2021-05-19 14:54:40|16432.4|16312.4|16460.47|16340.47|16465.53|16345.53|16432.4|16312.4|10
1621436090000|2021-05-19 14:54:50|16461.94|16341.94|16458.05|16338.05|16464.55|16344.55|16456.18|16336.18|10
1621436100000|2021-05-19 14:55:00|16458.25|16338.25|16471.2|16351.2|16471.2|16351.2|16458.25|16338.25|10
1621436110000|2021-05-19 14:55:10|16478.67|16358.67|16525.15|16405.15|16525.15|16405.15|16478.67|16358.67|10
1621436120000|2021-05-19 14:55:20|16523.87|16403.87|16567.05|16447.05|16567.05|16447.05|16523.87|16403.87|10
1621436130000|2021-05-19 14:55:30|16555.22|16435.22|16553.45|16433.45|16562.75|16442.75|16551.64|16431.64|10
1621436140000|2021-05-19 14:55:40|16558.99|16438.99|16573.16|16453.16|16584.3|16464.3|16558.99|16438.99|10
1621436150000|2021-05-19 14:55:50|16570.99|16450.99|16545.86|16425.86|16573.56|16453.56|16545.86|16425.86|10
1621436160000|2021-05-19 14:56:00|16545.13|16425.13|16536.41|16416.41|16545.13|16425.13|16536.17|16416.17|10
1621436170000|2021-05-19 14:56:10|16532.1|16412.1|16571.61|16451.61|16571.7|16451.7|16532.1|16412.1|10
1621436180000|2021-05-19 14:56:20|16572.47|16452.47|16575.19|16455.19|16575.19|16455.19|16565.34|16445.34|10
1621436190000|2021-05-19 14:56:30|16582.46|16462.46|16617.75|16497.75|16617.75|16497.75|16582.46|16462.46|10
1621436200000|2021-05-19 14:56:40|16622.47|16502.47|16645.79|16525.79|16650.39|16530.39|16621.92|16501.92|10
1621436210000|2021-05-19 14:56:50|16646.58|16526.58|16656.7|16536.7|16662.72|16542.72|16645.56|16525.56|10
1621436220000|2021-05-19 14:57:00|16660.68|16540.68|16650.55|16530.55|16660.68|16540.68|16643.45|16523.45|10
1621436230000|2021-05-19 14:57:10|16653.15|16533.15|16700.29|16580.29|16701.9|16581.9|16653.15|16533.15|10
1621436240000|2021-05-19 14:57:20|16703.12|16583.12|16728.84|16608.84|16728.84|16608.84|16703.12|16583.12|10
1621436250000|2021-05-19 14:57:30|16726.07|16606.07|16775.43|16655.43|16775.43|16655.43|16726.07|16606.07|10
1621436260000|2021-05-19 14:57:40|16776.38|16656.38|16805.96|16685.96|16805.96|16685.96|16776.38|16656.38|10
1621436270000|2021-05-19 14:57:50|16811.24|16691.24|16852.57|16732.57|16852.57|16732.57|16811.24|16691.24|10
1621436280000|2021-05-19 14:58:00|16852.48|16732.48|16870.44|16750.44|16870.44|16750.44|16852.48|16732.48|10
1621436290000|2021-05-19 14:58:10|16873.11|16753.11|16865.13|16745.13|16881.3|16761.3|16865.13|16745.13|10
1621436300000|2021-05-19 14:58:20|16864.94|16744.94|16883.35|16763.35|16886.88|16766.88|16864.94|16744.94|10
1621436310000|2021-05-19 14:58:30|16888.91|16768.91|16855.86|16735.86|16895.21|16775.21|16855.86|16735.86|10
1621436320000|2021-05-19 14:58:40|16855.51|16735.51|16864.61|16744.61|16868.46|16748.46|16854.04|16734.04|10
1621436330000|2021-05-19 14:58:50|16864.33|16744.33|16854.88|16734.88|16867.27|16747.27|16854.88|16734.88|10
1621436340000|2021-05-19 14:59:00|16851.1|16731.1|16865.72|16745.72|16865.72|16745.72|16846.68|16726.68|10
1621436350000|2021-05-19 14:59:10|16865.47|16745.47|16892.32|16772.32|16893.16|16773.16|16865.47|16745.47|10
1621436360000|2021-05-19 14:59:20|16893.25|16773.25|16943.88|16823.88|16943.88|16823.88|16893.25|16773.25|10
1621436370000|2021-05-19 14:59:30|16943.24|16823.24|16990.37|16870.37|16990.37|16870.37|16943.24|16823.24|10
1621436380000|2021-05-19 14:59:40|16997.12|16877.12|17046.56|16926.56|17046.56|16926.56|16997.12|16877.12|10
1621436390000|2021-05-19 14:59:50|17046.41|16926.41|17077.88|16957.88|17083.97|16963.97|17046.41|16926.41|10
1621436400000|2021-05-19 15:00:00|17087.26|16967.26|17123.69|17003.69|17123.69|17003.69|17087.26|16967.26|10
1621436410000|2021-05-19 15:00:10|17124.53|17004.53|17084.44|16964.44|17129.71|17009.71|17081.91|16961.91|10
1621436420000|2021-05-19 15:00:20|17079.4|16959.4|17045.86|16925.86|17087.31|16967.31|17045.86|16925.86|10
1621436430000|2021-05-19 15:00:30|17044.51|16924.51|16992.72|16872.72|17044.51|16924.51|16992.72|16872.72|10
1621436440000|2021-05-19 15:00:40|16989.84|16869.84|16951.55|16831.55|16994.87|16874.87|16951.55|16831.55|10
1621436450000|2021-05-19 15:00:50|16949.96|16829.96|16901.56|16781.56|16949.96|16829.96|16901.56|16781.56|10
1621436460000|2021-05-19 15:01:00|16897.42|16777.42|16897.33|16777.33|16897.42|16777.42|16882.32|16762.32|10
1621436470000|2021-05-19 15:01:10|16897.53|16777.53|16874.93|16754.93|16899.93|16779.93|16872.41|16752.41|10
1621436480000|2021-05-19 15:01:20|16871.05|16751.05|16861.79|16741.79|16876.46|16756.46|16861.79|16741.79|10
1621436490000|2021-05-19 15:01:30|16859.06|16739.06|16819.59|16699.59|16860.83|16740.83|16819.59|16699.59|10
1621436500000|2021-05-19 15:01:40|16815.77|16695.77|16788.34|16668.34|16816.44|16696.44|16788.34|16668.34|10
1621436510000|2021-05-19 15:01:50|16787.67|16667.67|16815.56|16695.56|16815.56|16695.56|16782.68|16662.68|10
1621436520000|2021-05-19 15:02:00|16811.57|16691.57|16795.41|16675.41|16812.34|16692.34|16795.41|16675.41|10
1621436530000|2021-05-19 15:02:10|16792.9|16672.9|16781.99|16661.99|16802.89|16682.89|16781.99|16661.99|10
1621436540000|2021-05-19 15:02:20|16780.2|16660.2|16758.12|16638.12|16780.2|16660.2|16758.12|16638.12|10
1621436550000|2021-05-19 15:02:30|16758.05|16638.05|16767.55|16647.55|16767.55|16647.55|16754.38|16634.38|10
1621436560000|2021-05-19 15:02:40|16767.34|16647.34|16775.19|16655.19|16775.19|16655.19|16766.84|16646.84|10
1621436570000|2021-05-19 15:02:50|16777.97|16657.97|16762.51|16642.51|16780.39|16660.39|16762.51|16642.51|10
1621436580000|2021-05-19 15:03:00|16757.51|16637.51|16740.7|16620.7|16757.51|16637.51|16740.7|16620.7|10
1621436590000|2021-05-19 15:03:10|16737.62|16617.62|16722.77|16602.77|16737.8|16617.8|16722.77|16602.77|10
1621436600000|2021-05-19 15:03:20|16718.09|16598.09|16681.37|16561.37|16718.09|16598.09|16681.37|16561.37|10
1621436610000|2021-05-19 15:03:30|16676.92|16556.92|16646.13|16526.13|16678.11|16558.11|16640.79|16520.79|10
1621436620000|2021-05-19 15:03:40|16644.84|16524.84|16618.56|16498.56|16644.84|16524.84|16618.56|16498.56|10
1621436630000|2021-05-19 15:03:50|16610.14|16490.14|16596.56|16476.56|16612.21|16492.21|16596.56|16476.56|10
1621436640000|2021-05-19 15:04:00|16593.67|16473.67|16606.89|16486.89|16606.89|16486.89|16572.15|16452.15|10
1621436650000|2021-05-19 15:04:10|16608.9|16488.9|16619.3|16499.3|16619.3|16499.3|16602|16482|10
1621436660000|2021-05-19 15:04:20|16619.2|16499.2|16648.42|16528.42|16648.42|16528.42|16619.2|16499.2|10
1621436670000|2021-05-19 15:04:30|16655.12|16535.12|16670.79|16550.79|16676.6|16556.6|16655.12|16535.12|10
1621436680000|2021-05-19 15:04:40|16674.32|16554.32|16694.12|16574.12|16694.12|16574.12|16674.32|16554.32|10
1621436690000|2021-05-19 15:04:50|16695.37|16575.37|16701.48|16581.48|16701.48|16581.48|16694.43|16574.43|10
1621436700000|2021-05-19 15:05:00|16700.38|16580.38|16701.53|16581.53|16703.85|16583.85|16700.37|16580.37|10
1621436710000|2021-05-19 15:05:10|16703.11|16583.11|16716.17|16596.17|16718.12|16598.12|16703.11|16583.11|10
1621436720000|2021-05-19 15:05:20|16717.19|16597.19|16730.3|16610.3|16738.67|16618.67|16716.01|16596.01|10
1621436730000|2021-05-19 15:05:30|16733.74|16613.74|16731.95|16611.95|16742.26|16622.26|16731.95|16611.95|10
1621436740000|2021-05-19 15:05:40|16733.66|16613.66|16710.31|16590.31|16733.66|16613.66|16710.31|16590.31|10
1621436750000|2021-05-19 15:05:50|16711.04|16591.04|16707.7|16587.7|16712.46|16592.46|16704.86|16584.86|10
1621436760000|2021-05-19 15:06:00|16704.42|16584.42|16678.68|16558.68|16704.42|16584.42|16678.68|16558.68|10
1621436770000|2021-05-19 15:06:10|16680.75|16560.75|16670.64|16550.64|16680.75|16560.75|16669.44|16549.44|10
1621436780000|2021-05-19 15:06:20|16672.5|16552.5|16692.43|16572.43|16692.43|16572.43|16672.5|16552.5|10
1621436790000|2021-05-19 15:06:30|16692.57|16572.57|16685.59|16565.59|16693.07|16573.07|16685.59|16565.59|10
1621436800000|2021-05-19 15:06:40|16684.52|16564.52|16702.32|16582.32|16702.32|16582.32|16680.9|16560.9|10
1621436810000|2021-05-19 15:06:50|16702.79|16582.79|16715.48|16595.48|16716.07|16596.07|16702.79|16582.79|10
1621436820000|2021-05-19 15:07:00|16715.05|16595.05|16750.65|16630.65|16751.85|16631.85|16715.05|16595.05|10
1621436830000|2021-05-19 15:07:10|16746.44|16626.44|16810.41|16690.41|16810.41|16690.41|16746.44|16626.44|10
1621436840000|2021-05-19 15:07:20|16817.5|16697.5|16866.88|16746.88|16871.62|16751.62|16817.5|16697.5|10
1621436850000|2021-05-19 15:07:30|16871.54|16751.54|16873.37|16753.37|16879.56|16759.56|16871.54|16751.54|10
1621436860000|2021-05-19 15:07:40|16869.63|16749.63|16891.91|16771.91|16891.91|16771.91|16867.42|16747.42|10
1621436870000|2021-05-19 15:07:50|16891.64|16771.64|16918.53|16798.53|16918.53|16798.53|16884.53|16764.53|10
1621436880000|2021-05-19 15:08:00|16918.97|16798.97|16945.97|16825.97|16949.42|16829.42|16918.97|16798.97|10
1621436890000|2021-05-19 15:08:10|16955.29|16835.29|16975.23|16855.23|16975.23|16855.23|16955.29|16835.29|10
1621436900000|2021-05-19 15:08:20|16974.99|16854.99|16996.46|16876.46|16996.46|16876.46|16974.38|16854.38|10
1621436910000|2021-05-19 15:08:30|17000.91|16880.91|16997.1|16877.1|17018.72|16898.72|16996.14|16876.14|10
1621436920000|2021-05-19 15:08:40|16999.22|16879.22|16969.52|16849.52|17007.81|16887.81|16969.52|16849.52|10
1621436930000|2021-05-19 15:08:50|16961.03|16841.03|16932.25|16812.25|16961.03|16841.03|16930.35|16810.35|10
1621436940000|2021-05-19 15:09:00|16934.34|16814.34|16894.55|16774.55|16934.34|16814.34|16894.55|16774.55|10
1621436950000|2021-05-19 15:09:10|16891.47|16771.47|16894.21|16774.21|16894.21|16774.21|16877.8|16757.8|10
1621436960000|2021-05-19 15:09:20|16905.61|16785.61|16907.67|16787.67|16926.47|16806.47|16905.61|16785.61|10
1621436970000|2021-05-19 15:09:30|16912.21|16792.21|16911.06|16791.06|16922.02|16802.02|16909.3|16789.3|10
1621436980000|2021-05-19 15:09:40|16913|16793|16947.77|16827.77|16957.53|16837.53|16913|16793|10
1621436990000|2021-05-19 15:09:50|16949.96|16829.96|16992.39|16872.39|16992.39|16872.39|16949.96|16829.96|10
1621437000000|2021-05-19 15:10:00|16988.81|16868.81|16990.02|16870.02|16990.36|16870.36|16979.79|16859.79|10
1621437010000|2021-05-19 15:10:10|16997.08|16877.08|17031.69|16911.69|17031.69|16911.69|16997.08|16877.08|10
1621437020000|2021-05-19 15:10:20|17042.81|16922.81|17081.05|16961.05|17081.05|16961.05|17042.81|16922.81|10
1621437030000|2021-05-19 15:10:30|17090.82|16970.82|17130.08|17010.08|17130.08|17010.08|17090.82|16970.82|10
1621437040000|2021-05-19 15:10:40|17136.87|17016.87|17176.29|17056.29|17176.29|17056.29|17135.61|17015.61|10
1621437050000|2021-05-19 15:10:50|17181.78|17061.78|17205.64|17085.64|17208.95|17088.95|17181.78|17061.78|10
1621437060000|2021-05-19 15:11:00|17201.95|17081.95|17167.75|17047.75|17207.24|17087.24|17167.75|17047.75|10
1621437070000|2021-05-19 15:11:10|17170.85|17050.85|17151.29|17031.29|17170.85|17050.85|17151.29|17031.29|10
1621437080000|2021-05-19 15:11:20|17148.93|17028.93|17142.77|17022.77|17152.73|17032.73|17138.58|17018.58|10
1621437090000|2021-05-19 15:11:30|17140.2|17020.2|17120.82|17000.82|17142.01|17022.01|17120.82|17000.82|10
1621437100000|2021-05-19 15:11:40|17122.32|17002.32|17090.75|16970.75|17122.87|17002.87|17090.75|16970.75|10
1621437110000|2021-05-19 15:11:50|17071.31|16951.31|17034.49|16914.49|17071.31|16951.31|17034.49|16914.49|10
1621437120000|2021-05-19 15:12:00|17034.61|16914.61|17007.11|16887.11|17045.2|16925.2|17007.11|16887.11|10
1621437130000|2021-05-19 15:12:10|17007.49|16887.49|17014.79|16894.79|17018.45|16898.45|17007.49|16887.49|10
1621437140000|2021-05-19 15:12:20|17009.22|16889.22|16976.27|16856.27|17009.22|16889.22|16963.85|16843.85|10
1621437150000|2021-05-19 15:12:30|16978.7|16858.7|16991.09|16871.09|16991.09|16871.09|16959.21|16839.21|10
1621437160000|2021-05-19 15:12:40|16989.46|16869.46|16992.08|16872.08|16992.08|16872.08|16979.94|16859.94|10
1621437170000|2021-05-19 15:12:50|16997.5|16877.5|17034.27|16914.27|17035.47|16915.47|16997.5|16877.5|10
1621437180000|2021-05-19 15:13:00|17037.31|16917.31|17058.67|16938.67|17058.67|16938.67|17036.69|16916.69|10
1621437190000|2021-05-19 15:13:10|17062.93|16942.93|17079.13|16959.13|17080.61|16960.61|17062.93|16942.93|10
1621437200000|2021-05-19 15:13:20|17083.51|16963.51|17093.35|16973.35|17093.35|16973.35|17083.51|16963.51|10
1621437210000|2021-05-19 15:13:30|17092.27|16972.27|17132.67|17012.67|17132.67|17012.67|17092.27|16972.27|10
1621437220000|2021-05-19 15:13:40|17138.7|17018.7|17150.87|17030.87|17160.09|17040.09|17138.7|17018.7|10
1621437230000|2021-05-19 15:13:50|17146.84|17026.84|17172.46|17052.46|17175.02|17055.02|17146.61|17026.61|10
1621437240000|2021-05-19 15:14:00|17168.16|17048.16|17199.2|17079.2|17199.2|17079.2|17168.16|17048.16|10
1621437250000|2021-05-19 15:14:10|17201.77|17081.77|17227.3|17107.3|17227.3|17107.3|17201.77|17081.77|10
1621437260000|2021-05-19 15:14:20|17226.92|17106.92|17234.78|17114.78|17240.86|17120.86|17226.92|17106.92|10
1621437270000|2021-05-19 15:14:30|17231.18|17111.18|17234.13|17114.13|17235.24|17115.24|17229.17|17109.17|10
1621437280000|2021-05-19 15:14:40|17236.5|17116.5|17258.91|17138.91|17258.91|17138.91|17233.91|17113.91|10
1621437290000|2021-05-19 15:14:50|17262.03|17142.03|17288.02|17168.02|17288.02|17168.02|17262.03|17142.03|10
1621437300000|2021-05-19 15:15:00|17288.72|17168.72|17297.99|17177.99|17302.58|17182.58|17288.72|17168.72|10
1621437310000|2021-05-19 15:15:10|17315.16|17195.16|17343.08|17223.08|17343.08|17223.08|17315.16|17195.16|10
1621437320000|2021-05-19 15:15:20|17336.05|17216.05|17302.39|17182.39|17336.05|17216.05|17302.39|17182.39|10
1621437330000|2021-05-19 15:15:30|17302.42|17182.42|17304.54|17184.54|17307.56|17187.56|17302.42|17182.42|10
1621437340000|2021-05-19 15:15:40|17304.83|17184.83|17333.29|17213.29|17333.29|17213.29|17300.35|17180.35|10
1621437350000|2021-05-19 15:15:50|17340.65|17220.65|17361.08|17241.08|17361.08|17241.08|17340.65|17220.65|10
1621437360000|2021-05-19 15:16:00|17363.93|17243.93|17370.21|17250.21|17371.65|17251.65|17363.93|17243.93|10
1621437370000|2021-05-19 15:16:10|17371.37|17251.37|17377.97|17257.97|17397.11|17277.11|17370.6|17250.6|10
1621437380000|2021-05-19 15:16:20|17378.65|17258.65|17350.12|17230.12|17378.65|17258.65|17350.12|17230.12|10
1621437390000|2021-05-19 15:16:30|17354.28|17234.28|17378.19|17258.19|17378.19|17258.19|17354.28|17234.28|10
1621437400000|2021-05-19 15:16:40|17374.2|17254.2|17355.47|17235.47|17374.68|17254.68|17355.47|17235.47|10
1621437410000|2021-05-19 15:16:50|17354.09|17234.09|17334.5|17214.5|17354.54|17234.54|17334.02|17214.02|10
1621437420000|2021-05-19 15:17:00|17335.37|17215.37|17345.81|17225.81|17345.81|17225.81|17329.79|17209.79|10
1621437430000|2021-05-19 15:17:10|17352.24|17232.24|17378.82|17258.82|17378.82|17258.82|17352.18|17232.18|10
1621437440000|2021-05-19 15:17:20|17376.75|17256.75|17364.55|17244.55|17380.78|17260.78|17363.28|17243.28|10
1621437450000|2021-05-19 15:17:30|17366.94|17246.94|17374.3|17254.3|17375.75|17255.75|17352.23|17232.23|10
1621437460000|2021-05-19 15:17:40|17378.5|17258.5|17376.98|17256.98|17382.74|17262.74|17374.64|17254.64|10
1621437470000|2021-05-19 15:17:50|17370.87|17250.87|17381.2|17261.2|17383.03|17263.03|17370.87|17250.87|10
1621437480000|2021-05-19 15:18:00|17389.01|17269.01|17398.38|17278.38|17399|17279|17388.26|17268.26|10
1621437490000|2021-05-19 15:18:10|17402.29|17282.29|17412.57|17292.57|17414.85|17294.85|17402.29|17282.29|10
1621437500000|2021-05-19 15:18:20|17421.17|17301.17|17449.82|17329.82|17449.82|17329.82|17421.17|17301.17|10
1621437510000|2021-05-19 15:18:30|17448.5|17328.5|17469.33|17349.33|17469.65|17349.65|17448.5|17328.5|10
1621437520000|2021-05-19 15:18:40|17470.77|17350.77|17488.2|17368.2|17488.26|17368.26|17470.77|17350.77|10
1621437530000|2021-05-19 15:18:50|17494.92|17374.92|17518.63|17398.63|17519.5|17399.5|17494.92|17374.92|10
1621437540000|2021-05-19 15:19:00|17518.93|17398.93|17532.74|17412.74|17532.74|17412.74|17518.88|17398.88|10
1621437550000|2021-05-19 15:19:10|17539.6|17419.6|17560.51|17440.51|17561.39|17441.39|17539.6|17419.6|10
1621437560000|2021-05-19 15:19:20|17564.3|17444.3|17588.54|17468.54|17591.62|17471.62|17564.3|17444.3|10
1621437570000|2021-05-19 15:19:30|17608.61|17488.61|17678.75|17558.75|17678.75|17558.75|17608.61|17488.61|10
1621437580000|2021-05-19 15:19:40|17697.22|17577.22|17698.45|17578.45|17714.26|17594.26|17695.64|17575.64|10
1621437590000|2021-05-19 15:19:50|17680.76|17560.76|17681.44|17561.44|17689.81|17569.81|17673.57|17553.57|10
1621437600000|2021-05-19 15:20:00|17684.87|17564.87|17761.1|17641.1|17761.1|17641.1|17684.87|17564.87|10
1621437610000|2021-05-19 15:20:10|17756.69|17636.69|17694.08|17574.08|17756.69|17636.69|17694.08|17574.08|10
1621437620000|2021-05-19 15:20:20|17682.92|17562.92|17667.88|17547.88|17682.92|17562.92|17667.88|17547.88|10
1621437630000|2021-05-19 15:20:30|17664.47|17544.47|17671.86|17551.86|17676.55|17556.55|17663.05|17543.05|10
1621437640000|2021-05-19 15:20:40|17673.17|17553.17|17691.55|17571.55|17691.55|17571.55|17673.17|17553.17|10
1621437650000|2021-05-19 15:20:50|17696.84|17576.84|17715.93|17595.93|17715.93|17595.93|17696.84|17576.84|10
1621437660000|2021-05-19 15:21:00|17720.47|17600.47|17713.46|17593.46|17730.17|17610.17|17713.46|17593.46|10
1621437670000|2021-05-19 15:21:10|17698.26|17578.26|17668.36|17548.36|17698.26|17578.26|17664.55|17544.55|10
1621437680000|2021-05-19 15:21:20|17667.07|17547.07|17655.31|17535.31|17667.23|17547.23|17655.31|17535.31|9
1621437690000|2021-05-19 15:21:30|17650.56|17530.56|17613.64|17493.64|17651.21|17531.21|17613.64|17493.64|10
1621437700000|2021-05-19 15:21:40|17608.49|17488.49|17582.13|17462.13|17608.49|17488.49|17582.13|17462.13|10
1621437710000|2021-05-19 15:21:50|17587.39|17467.39|17566.79|17446.79|17587.39|17467.39|17566.79|17446.79|10
1621437720000|2021-05-19 15:22:00|17561.71|17441.71|17560.11|17440.11|17561.71|17441.71|17557.45|17437.45|10
1621437730000|2021-05-19 15:22:10|17553.31|17433.31|17575.21|17455.21|17575.82|17455.82|17553.08|17433.08|10
1621437740000|2021-05-19 15:22:20|17574.68|17454.68|17589.12|17469.12|17597.49|17477.49|17574.68|17454.68|10
1621437750000|2021-05-19 15:22:30|17586.7|17466.7|17559.9|17439.9|17586.7|17466.7|17559.9|17439.9|10
1621437760000|2021-05-19 15:22:40|17564.5|17444.5|17582.46|17462.46|17582.46|17462.46|17563.06|17443.06|10
1621437770000|2021-05-19 15:22:50|17586.51|17466.51|17588.3|17468.3|17594.11|17474.11|17586.42|17466.42|10
1621437780000|2021-05-19 15:23:00|17587.51|17467.51|17577.62|17457.62|17587.51|17467.51|17575.54|17455.54|10
1621437790000|2021-05-19 15:23:10|17566.78|17446.78|17554.55|17434.55|17567.25|17447.25|17554.55|17434.55|10
1621437800000|2021-05-19 15:23:20|17552.47|17432.47|17523.42|17403.42|17552.47|17432.47|17521.49|17401.49|10
1621437810000|2021-05-19 15:23:30|17517.72|17397.72|17515.37|17395.37|17520.72|17400.72|17515.37|17395.37|10
1621437820000|2021-05-19 15:23:40|17520.59|17400.59|17523|17403|17526.14|17406.14|17520.59|17400.59|10
1621437830000|2021-05-19 15:23:50|17519.83|17399.83|17501.89|17381.89|17519.83|17399.83|17500.84|17380.84|10
1621437840000|2021-05-19 15:24:00|17500.81|17380.81|17459.69|17339.69|17500.81|17380.81|17459.69|17339.69|10
1621437850000|2021-05-19 15:24:10|17444.08|17324.08|17464.23|17344.23|17472.61|17352.61|17444.08|17324.08|10
1621437860000|2021-05-19 15:24:20|17451.16|17331.16|17430.14|17310.14|17451.16|17331.16|17430.14|17310.14|10
1621437870000|2021-05-19 15:24:30|17420.79|17300.79|17390.75|17270.75|17420.79|17300.79|17377.14|17257.14|10
1621437880000|2021-05-19 15:24:40|17384.47|17264.47|17346.5|17226.5|17384.47|17264.47|17346.5|17226.5|10
1621437890000|2021-05-19 15:24:50|17348.55|17228.55|17316.73|17196.73|17348.55|17228.55|17316.73|17196.73|10
1621437900000|2021-05-19 15:25:00|17308.63|17188.63|17311.03|17191.03|17311.03|17191.03|17296.11|17176.11|10
1621437910000|2021-05-19 15:25:10|17316.69|17196.69|17347.9|17227.9|17347.9|17227.9|17316.69|17196.69|10
1621437920000|2021-05-19 15:25:20|17346.95|17226.95|17388.21|17268.21|17388.21|17268.21|17346.95|17226.95|10
1621437930000|2021-05-19 15:25:30|17389.77|17269.77|17388.76|17268.76|17398.48|17278.48|17387.48|17267.48|10
1621437940000|2021-05-19 15:25:40|17387.76|17267.76|17369.97|17249.97|17387.76|17267.76|17369.97|17249.97|10
1621437950000|2021-05-19 15:25:50|17359.31|17239.31|17319.98|17199.98|17359.31|17239.31|17319.98|17199.98|10
1621437960000|2021-05-19 15:26:00|17317.23|17197.23|17315.76|17195.76|17325.21|17205.21|17314.34|17194.34|10
1621437970000|2021-05-19 15:26:10|17314.08|17194.08|17302.07|17182.07|17314.08|17194.08|17295.68|17175.68|10
1621437980000|2021-05-19 15:26:20|17300.2|17180.2|17323.2|17203.2|17323.2|17203.2|17300.2|17180.2|10
1621437990000|2021-05-19 15:26:30|17330.07|17210.07|17328.86|17208.86|17334.41|17214.41|17323.22|17203.22|10
1621438000000|2021-05-19 15:26:40|17334.8|17214.8|17352.08|17232.08|17352.18|17232.18|17334.8|17214.8|10
1621438010000|2021-05-19 15:26:50|17358.27|17238.27|17348.49|17228.49|17359.57|17239.57|17348.49|17228.49|10
1621438020000|2021-05-19 15:27:00|17348.11|17228.11|17359.31|17239.31|17359.49|17239.49|17347.04|17227.04|10
1621438030000|2021-05-19 15:27:10|17358.52|17238.52|17342.72|17222.72|17361.23|17241.23|17342.72|17222.72|10
1621438040000|2021-05-19 15:27:20|17338.23|17218.23|17338.73|17218.73|17345.74|17225.74|17334.67|17214.67|10
1621438050000|2021-05-19 15:27:30|17337.43|17217.43|17322.43|17202.43|17344.18|17224.18|17322.43|17202.43|10
1621438060000|2021-05-19 15:27:40|17320.22|17200.22|17315.49|17195.49|17322.67|17202.67|17312.7|17192.7|10
1621438070000|2021-05-19 15:27:50|17311.86|17191.86|17294.85|17174.85|17311.86|17191.86|17287.6|17167.6|10
1621438080000|2021-05-19 15:28:00|17296.62|17176.62|17281.57|17161.57|17296.62|17176.62|17278.75|17158.75|10
1621438090000|2021-05-19 15:28:10|17275.73|17155.73|17246.98|17126.98|17275.73|17155.73|17246.98|17126.98|10
1621438100000|2021-05-19 15:28:20|17237.49|17117.49|17198.53|17078.53|17237.49|17117.49|17198.13|17078.13|10
1621438110000|2021-05-19 15:28:30|17190.25|17070.25|17151.32|17031.32|17190.25|17070.25|17149.32|17029.32|10
1621438120000|2021-05-19 15:28:40|17142.95|17022.95|17138.72|17018.72|17142.95|17022.95|17124.09|17004.09|10
1621438130000|2021-05-19 15:28:50|17139.21|17019.21|17149.17|17029.17|17153.51|17033.51|17139.21|17019.21|10
1621438140000|2021-05-19 15:29:00|17149.12|17029.12|17160.01|17040.01|17160.01|17040.01|17148.79|17028.79|10
1621438150000|2021-05-19 15:29:10|17158.44|17038.44|17187.16|17067.16|17187.61|17067.61|17158.44|17038.44|10
1621438160000|2021-05-19 15:29:20|17192.29|17072.29|17246.47|17126.47|17246.47|17126.47|17192.29|17072.29|10
1621438170000|2021-05-19 15:29:30|17244.36|17124.36|17291.43|17171.43|17291.43|17171.43|17244.36|17124.36|10
1621438180000|2021-05-19 15:29:40|17293.29|17173.29|17284.24|17164.24|17299.4|17179.4|17280.83|17160.83|10
1621438190000|2021-05-19 15:29:50|17290.86|17170.86|17300.59|17180.59|17303.5|17183.5|17287.79|17167.79|10
1621438200000|2021-05-19 15:30:00|17297.41|17177.41|17227.33|17107.33|17297.41|17177.41|17227.33|17107.33|10
1621438210000|2021-05-19 15:30:10|17221.03|17101.03|17189.85|17069.85|17221.03|17101.03|17189.82|17069.82|10
1621438220000|2021-05-19 15:30:20|17188.62|17068.62|17215.34|17095.34|17215.34|17095.34|17188.62|17068.62|10
1621438230000|2021-05-19 15:30:30|17211.53|17091.53|17202.59|17082.59|17216.2|17096.2|17202.18|17082.18|10
1621438240000|2021-05-19 15:30:40|17202.74|17082.74|17192.93|17072.93|17207.86|17087.86|17192.93|17072.93|10
1621438250000|2021-05-19 15:30:50|17194.38|17074.38|17184.7|17064.7|17194.38|17074.38|17182.64|17062.64|10
1621438260000|2021-05-19 15:31:00|17181.35|17061.35|17182.82|17062.82|17185.94|17065.94|17176.08|17056.08|10
1621438270000|2021-05-19 15:31:10|17177.14|17057.14|17168.67|17048.67|17180.21|17060.21|17168.67|17048.67|10
1621438280000|2021-05-19 15:31:20|17167.59|17047.59|17154.25|17034.25|17169.21|17049.21|17154.25|17034.25|10
1621438290000|2021-05-19 15:31:30|17154.92|17034.92|17157.52|17037.52|17163.01|17043.01|17147.31|17027.31|10
1621438300000|2021-05-19 15:31:40|17155.79|17035.79|17184.06|17064.06|17184.06|17064.06|17155.79|17035.79|10
1621438310000|2021-05-19 15:31:50|17187.75|17067.75|17217.7|17097.7|17217.7|17097.7|17187.75|17067.75|10
1621438320000|2021-05-19 15:32:00|17227.33|17107.33|17247.31|17127.31|17250.92|17130.92|17227.33|17107.33|10
1621438330000|2021-05-19 15:32:10|17255.91|17135.91|17266.18|17146.18|17266.18|17146.18|17246.08|17126.08|10
1621438340000|2021-05-19 15:32:20|17268.1|17148.1|17279.46|17159.46|17279.46|17159.46|17268.1|17148.1|10
1621438350000|2021-05-19 15:32:30|17280.36|17160.36|17315.63|17195.63|17316.48|17196.48|17280.36|17160.36|10
1621438360000|2021-05-19 15:32:40|17313.86|17193.86|17319.17|17199.17|17319.17|17199.17|17309.75|17189.75|10
1621438370000|2021-05-19 15:32:50|17318.62|17198.62|17307.64|17187.64|17318.62|17198.62|17301.32|17181.32|10
1621438380000|2021-05-19 15:33:00|17306.32|17186.32|17327.91|17207.91|17327.91|17207.91|17306.32|17186.32|10
1621438390000|2021-05-19 15:33:10|17330.63|17210.63|17325.34|17205.34|17336.33|17216.33|17325.34|17205.34|10
1621438400000|2021-05-19 15:33:20|17312.35|17192.35|17297.97|17177.97|17312.35|17192.35|17297.97|17177.97|10
1621438410000|2021-05-19 15:33:30|17292.18|17172.18|17298.37|17178.37|17299.73|17179.73|17292.18|17172.18|10
1621438420000|2021-05-19 15:33:40|17298.62|17178.62|17298.75|17178.75|17304.17|17184.17|17298.62|17178.62|10
1621438430000|2021-05-19 15:33:50|17298.93|17178.93|17303.58|17183.58|17303.58|17183.58|17295.48|17175.48|10
1621438440000|2021-05-19 15:34:00|17301.31|17181.31|17318.23|17198.23|17319.7|17199.7|17301.31|17181.31|10
1621438450000|2021-05-19 15:34:10|17323.95|17203.95|17359.77|17239.77|17359.77|17239.77|17323.95|17203.95|10
1621438460000|2021-05-19 15:34:20|17359.89|17239.89|17382.16|17262.16|17387.02|17267.02|17359.89|17239.89|10
1621438470000|2021-05-19 15:34:30|17380.53|17260.53|17408.86|17288.86|17408.86|17288.86|17380.53|17260.53|10
1621438480000|2021-05-19 15:34:40|17413.16|17293.16|17430.08|17310.08|17430.08|17310.08|17413.16|17293.16|10
1621438490000|2021-05-19 15:34:50|17433.25|17313.25|17423.32|17303.32|17435.31|17315.31|17423.32|17303.32|10
1621438500000|2021-05-19 15:35:00|17424.75|17304.75|17422.28|17302.28|17426.95|17306.95|17422.28|17302.28|10
1621438510000|2021-05-19 15:35:10|17425.25|17305.25|17454.66|17334.66|17455.01|17335.01|17425.25|17305.25|10
1621438520000|2021-05-19 15:35:20|17457.66|17337.66|17480.11|17360.11|17480.11|17360.11|17457.66|17337.66|10
1621438530000|2021-05-19 15:35:30|17480.8|17360.8|17482.82|17362.82|17490.31|17370.31|17480.8|17360.8|10
1621438540000|2021-05-19 15:35:40|17482.46|17362.46|17465.91|17345.91|17482.46|17362.46|17465.91|17345.91|10
1621438550000|2021-05-19 15:35:50|17465.39|17345.39|17470.56|17350.56|17471.51|17351.51|17463.43|17343.43|10
1621438560000|2021-05-19 15:36:00|17474.19|17354.19|17479.52|17359.52|17479.52|17359.52|17470.22|17350.22|10
1621438570000|2021-05-19 15:36:10|17480.82|17360.82|17499|17379|17499|17379|17480.82|17360.82|10
1621438580000|2021-05-19 15:36:20|17500.29|17380.29|17514.04|17394.04|17514.04|17394.04|17500.29|17380.29|10
1621438590000|2021-05-19 15:36:30|17509.61|17389.61|17472.26|17352.26|17509.61|17389.61|17472.26|17352.26|10
1621438600000|2021-05-19 15:36:40|17465.41|17345.41|17410.32|17290.32|17465.41|17345.41|17410.32|17290.32|10
1621438610000|2021-05-19 15:36:50|17411.64|17291.64|17434.35|17314.35|17435.52|17315.52|17411.64|17291.64|10
1621438620000|2021-05-19 15:37:00|17425.17|17305.17|17479.08|17359.08|17479.08|17359.08|17425.17|17305.17|10
1621438630000|2021-05-19 15:37:10|17478.03|17358.03|17523.3|17403.3|17523.3|17403.3|17478.03|17358.03|10
1621438640000|2021-05-19 15:37:20|17527.13|17407.13|17551.68|17431.68|17553.71|17433.71|17527.13|17407.13|10
1621438650000|2021-05-19 15:37:30|17553.11|17433.11|17565.72|17445.72|17566.29|17446.29|17550.7|17430.7|10
1621438660000|2021-05-19 15:37:40|17568.07|17448.07|17575.33|17455.33|17577.62|17457.62|17568.07|17448.07|10
1621438670000|2021-05-19 15:37:50|17575.59|17455.59|17583.6|17463.6|17584.7|17464.7|17575.59|17455.59|10
1621438680000|2021-05-19 15:38:00|17584.27|17464.27|17547.03|17427.03|17584.27|17464.27|17547.03|17427.03|10
1621438690000|2021-05-19 15:38:10|17546.81|17426.81|17529.21|17409.21|17546.81|17426.81|17526.81|17406.81|10
1621438700000|2021-05-19 15:38:20|17531.59|17411.59|17551|17431|17551|17431|17531.59|17411.59|10
1621438710000|2021-05-19 15:38:30|17549.91|17429.91|17574.21|17454.21|17575.9|17455.9|17549.91|17429.91|10
1621438720000|2021-05-19 15:38:40|17574.68|17454.68|17586.75|17466.75|17586.75|17466.75|17573.4|17453.4|10
1621438730000|2021-05-19 15:38:50|17588.57|17468.57|17579.54|17459.54|17589.76|17469.76|17579.54|17459.54|10
1621438740000|2021-05-19 15:39:00|17578.27|17458.27|17579.87|17459.87|17579.87|17459.87|17573.25|17453.25|10
1621438750000|2021-05-19 15:39:10|17581.79|17461.79|17614.81|17494.81|17614.81|17494.81|17581.79|17461.79|10
1621438760000|2021-05-19 15:39:20|17610.05|17490.05|17619.58|17499.58|17625.42|17505.42|17602.24|17482.24|10
1621438770000|2021-05-19 15:39:30|17622.51|17502.51|17635.1|17515.1|17635.1|17515.1|17622.51|17502.51|10
1621438780000|2021-05-19 15:39:40|17635.51|17515.51|17648.81|17528.81|17648.81|17528.81|17635.51|17515.51|10
1621438790000|2021-05-19 15:39:50|17644.06|17524.06|17619.86|17499.86|17644.06|17524.06|17619.86|17499.86|10
1621438800000|2021-05-19 15:40:00|17619.07|17499.07|17593.2|17473.2|17619.07|17499.07|17593.2|17473.2|10
1621438810000|2021-05-19 15:40:10|17581.69|17461.69|17520|17400|17581.69|17461.69|17520|17400|10
1621438820000|2021-05-19 15:40:20|17517.99|17397.99|17471.69|17351.69|17517.99|17397.99|17471.69|17351.69|10
1621438830000|2021-05-19 15:40:30|17472.78|17352.78|17443.51|17323.51|17472.78|17352.78|17443.51|17323.51|10
1621438840000|2021-05-19 15:40:40|17442.88|17322.88|17473.63|17353.63|17473.63|17353.63|17442.88|17322.88|10
1621438850000|2021-05-19 15:40:50|17480.54|17360.54|17518.61|17398.61|17519.24|17399.24|17477.99|17357.99|10
1621438860000|2021-05-19 15:41:00|17519.61|17399.61|17499.82|17379.82|17520.56|17400.56|17499.82|17379.82|10
1621438870000|2021-05-19 15:41:10|17497.43|17377.43|17511.44|17391.44|17511.44|17391.44|17495.16|17375.16|10
1621438880000|2021-05-19 15:41:20|17531.23|17411.23|17563.94|17443.94|17563.94|17443.94|17526.74|17406.74|10
1621438890000|2021-05-19 15:41:30|17564.26|17444.26|17596.02|17476.02|17596.02|17476.02|17564.26|17444.26|10
1621438900000|2021-05-19 15:41:40|17598.42|17478.42|17594.58|17474.58|17601.99|17481.99|17594.13|17474.13|10
1621438910000|2021-05-19 15:41:50|17596.43|17476.43|17602.26|17482.26|17602.26|17482.26|17589.1|17469.1|10
1621438920000|2021-05-19 15:42:00|17600.34|17480.34|17644.45|17524.45|17644.45|17524.45|17600.34|17480.34|10
1621438930000|2021-05-19 15:42:10|17645.82|17525.82|17654.67|17534.67|17654.67|17534.67|17642.69|17522.69|10
1621438940000|2021-05-19 15:42:20|17655.82|17535.82|17694.4|17574.4|17694.4|17574.4|17655.82|17535.82|10
1621438950000|2021-05-19 15:42:30|17694.07|17574.07|17722.5|17602.5|17722.5|17602.5|17694.07|17574.07|10
1621438960000|2021-05-19 15:42:40|17724.41|17604.41|17742.21|17622.21|17742.21|17622.21|17724.41|17604.41|10
1621438970000|2021-05-19 15:42:50|17742.92|17622.92|17741.56|17621.56|17744.02|17624.02|17737.48|17617.48|10
1621438980000|2021-05-19 15:43:00|17745.06|17625.06|17746.72|17626.72|17749.67|17629.67|17745.06|17625.06|10
1621438990000|2021-05-19 15:43:10|17747.6|17627.6|17752.26|17632.26|17752.26|17632.26|17746.6|17626.6|10
1621439000000|2021-05-19 15:43:20|17750.8|17630.8|17755.51|17635.51|17755.51|17635.51|17750.8|17630.8|10
1621439010000|2021-05-19 15:43:30|17755|17635|17770.03|17650.03|17771.59|17651.59|17755|17635|10
1621439020000|2021-05-19 15:43:40|17770.58|17650.58|17772.82|17652.82|17776.43|17656.43|17768.99|17648.99|10
1621439030000|2021-05-19 15:43:50|17772.57|17652.57|17772.26|17652.26|17773.18|17653.18|17770.01|17650.01|10
1621439040000|2021-05-19 15:44:00|17772.73|17652.73|17781.38|17661.38|17782.96|17662.96|17770.98|17650.98|10
1621439050000|2021-05-19 15:44:10|17781.68|17661.68|17797.57|17677.57|17797.57|17677.57|17781.68|17661.68|10
1621439060000|2021-05-19 15:44:20|17803.29|17683.29|17798.43|17678.43|17807.12|17687.12|17797.95|17677.95|10
1621439070000|2021-05-19 15:44:30|17798.41|17678.41|17805.76|17685.76|17805.76|17685.76|17798.37|17678.37|10
1621439080000|2021-05-19 15:44:40|17804.12|17684.12|17817.6|17697.6|17817.6|17697.6|17800.81|17680.81|10
1621439090000|2021-05-19 15:44:50|17818.47|17698.47|17837.34|17717.34|17839.98|17719.98|17818.34|17698.34|10
1621439100000|2021-05-19 15:45:00|17833.76|17713.76|17810.45|17690.45|17833.76|17713.76|17810.45|17690.45|10
1621439110000|2021-05-19 15:45:10|17806.57|17686.57|17795.47|17675.47|17806.7|17686.7|17791.44|17671.44|10
1621439120000|2021-05-19 15:45:20|17793.86|17673.86|17773.19|17653.19|17793.86|17673.86|17773.19|17653.19|10
1621439130000|2021-05-19 15:45:30|17771.65|17651.65|17755.3|17635.3|17771.65|17651.65|17755.3|17635.3|10
1621439140000|2021-05-19 15:45:40|17755.75|17635.75|17731.76|17611.76|17757.45|17637.45|17729.7|17609.7|10
1621439150000|2021-05-19 15:45:50|17732.99|17612.99|17733.56|17613.56|17733.56|17613.56|17724.02|17604.02|10
1621439160000|2021-05-19 15:46:00|17730.03|17610.03|17732.64|17612.64|17734.59|17614.59|17727.86|17607.86|10
1621439170000|2021-05-19 15:46:10|17729.94|17609.94|17742.75|17622.75|17743.48|17623.48|17729.94|17609.94|10
1621439180000|2021-05-19 15:46:20|17744.96|17624.96|17751.81|17631.81|17759.06|17639.06|17744.96|17624.96|10
1621439190000|2021-05-19 15:46:30|17748.89|17628.89|17747.1|17627.1|17753.61|17633.61|17747.1|17627.1|10
1621439200000|2021-05-19 15:46:40|17744.89|17624.89|17761.12|17641.12|17761.12|17641.12|17736.76|17616.76|10
1621439210000|2021-05-19 15:46:50|17765.95|17645.95|17788.41|17668.41|17789.95|17669.95|17765.95|17645.95|10
1621439220000|2021-05-19 15:47:00|17785.42|17665.42|17777.8|17657.8|17793.12|17673.12|17777.78|17657.78|10
1621439230000|2021-05-19 15:47:10|17780|17660|17793.2|17673.2|17793.2|17673.2|17775.22|17655.22|10
1621439240000|2021-05-19 15:47:20|17792.57|17672.57|17808.47|17688.47|17812.57|17692.57|17792.57|17672.57|10
1621439250000|2021-05-19 15:47:30|17808.91|17688.91|17815.85|17695.85|17815.85|17695.85|17808.13|17688.13|10
1621439260000|2021-05-19 15:47:40|17816.96|17696.96|17826.46|17706.46|17826.46|17706.46|17809.26|17689.26|10
1621439270000|2021-05-19 15:47:50|17828.49|17708.49|17824.7|17704.7|17830.53|17710.53|17824.15|17704.15|10
1621439280000|2021-05-19 15:48:00|17826.27|17706.27|17811.98|17691.98|17826.27|17706.27|17811.98|17691.98|10
1621439290000|2021-05-19 15:48:10|17810.56|17690.56|17797.57|17677.57|17810.56|17690.56|17797.57|17677.57|10
1621439300000|2021-05-19 15:48:20|17796.64|17676.64|17803.51|17683.51|17803.51|17683.51|17796.64|17676.64|10
1621439310000|2021-05-19 15:48:30|17801.83|17681.83|17816.59|17696.59|17817.6|17697.6|17801.83|17681.83|10
1621439320000|2021-05-19 15:48:40|17815.08|17695.08|17814.4|17694.4|17820.28|17700.28|17814.4|17694.4|10
1621439330000|2021-05-19 15:48:50|17815.62|17695.62|17835.95|17715.95|17836.39|17716.39|17815.07|17695.07|10
1621439340000|2021-05-19 15:49:00|17834.29|17714.29|17826.75|17706.75|17834.29|17714.29|17824.83|17704.83|10
1621439350000|2021-05-19 15:49:10|17830.64|17710.64|17844.9|17724.9|17844.9|17724.9|17830.64|17710.64|10
1621439360000|2021-05-19 15:49:20|17844.14|17724.14|17854.21|17734.21|17857.54|17737.54|17844.14|17724.14|10
1621439370000|2021-05-19 15:49:30|17856.88|17736.88|17868.34|17748.34|17868.34|17748.34|17856.54|17736.54|10
1621439380000|2021-05-19 15:49:40|17874.42|17754.42|17884.98|17764.98|17886.36|17766.36|17874.42|17754.42|10
1621439390000|2021-05-19 15:49:50|17883.36|17763.36|17882.41|17762.41|17883.72|17763.72|17880.3|17760.3|10
1621439400000|2021-05-19 15:50:00|17880.85|17760.85|17890.72|17770.72|17890.72|17770.72|17880.84|17760.84|10
1621439410000|2021-05-19 15:50:10|17896.25|17776.25|17906.73|17786.73|17906.73|17786.73|17894.71|17774.71|10
1621439420000|2021-05-19 15:50:20|17911.23|17791.23|17928.28|17808.28|17930.64|17810.64|17911.23|17791.23|10
1621439430000|2021-05-19 15:50:30|17927.04|17807.04|17940.88|17820.88|17942.17|17822.17|17927.04|17807.04|10
1621439440000|2021-05-19 15:50:40|17940.54|17820.54|17973.45|17853.45|17973.45|17853.45|17940.54|17820.54|10
1621439450000|2021-05-19 15:50:50|17974.85|17854.85|17968.77|17848.77|17981.56|17861.56|17968.77|17848.77|10
1621439460000|2021-05-19 15:51:00|17967.14|17847.14|17973.4|17853.4|17973.4|17853.4|17966.88|17846.88|10
1621439470000|2021-05-19 15:51:10|17970.8|17850.8|17940.79|17820.79|17970.8|17850.8|17940.79|17820.79|10
1621439480000|2021-05-19 15:51:20|17935.91|17815.91|17894.83|17774.83|17935.91|17815.91|17894.83|17774.83|10
1621439490000|2021-05-19 15:51:30|17897.07|17777.07|17881.74|17761.74|17897.07|17777.07|17881.74|17761.74|10
1621439500000|2021-05-19 15:51:40|17879.46|17759.46|17846.42|17726.42|17879.46|17759.46|17846.42|17726.42|10
1621439510000|2021-05-19 15:51:50|17845.63|17725.63|17856.36|17736.36|17856.36|17736.36|17838.79|17718.79|10
1621439520000|2021-05-19 15:52:00|17857.98|17737.98|17840.75|17720.75|17860.41|17740.41|17840.75|17720.75|10
1621439530000|2021-05-19 15:52:10|17834.47|17714.47|17772.55|17652.55|17834.47|17714.47|17772.55|17652.55|10
1621439540000|2021-05-19 15:52:20|17769.28|17649.28|17721.42|17601.42|17769.28|17649.28|17721.42|17601.42|10
1621439550000|2021-05-19 15:52:30|17719.51|17599.51|17687.87|17567.87|17719.51|17599.51|17687.29|17567.29|10
1621439560000|2021-05-19 15:52:40|17688.35|17568.35|17685.51|17565.51|17688.35|17568.35|17678.78|17558.78|10
1621439570000|2021-05-19 15:52:50|17686.58|17566.58|17699.9|17579.9|17699.9|17579.9|17685.95|17565.95|10
1621439580000|2021-05-19 15:53:00|17701.61|17581.61|17678.82|17558.82|17701.61|17581.61|17678.82|17558.82|10
1621439590000|2021-05-19 15:53:10|17671.56|17551.56|17651.67|17531.67|17671.56|17551.56|17651.67|17531.67|10
1621439600000|2021-05-19 15:53:20|17649.75|17529.75|17655.75|17535.75|17655.75|17535.75|17624.9|17504.9|10
1621439610000|2021-05-19 15:53:30|17645.77|17525.77|17648.66|17528.66|17648.66|17528.66|17634.53|17514.53|10
1621439620000|2021-05-19 15:53:40|17647.8|17527.8|17631.75|17511.75|17648.37|17528.37|17624.68|17504.68|10
1621439630000|2021-05-19 15:53:50|17630.15|17510.15|17615.78|17495.78|17630.15|17510.15|17611.52|17491.52|10
1621439640000|2021-05-19 15:54:00|17629.84|17509.84|17649.1|17529.1|17649.1|17529.1|17629.84|17509.84|10
1621439650000|2021-05-19 15:54:10|17653.34|17533.34|17651.73|17531.73|17655.74|17535.74|17651.73|17531.73|10
1621439660000|2021-05-19 15:54:20|17649.95|17529.95|17627.48|17507.48|17649.95|17529.95|17627.48|17507.48|10
1621439670000|2021-05-19 15:54:30|17625.48|17505.48|17615.79|17495.79|17625.48|17505.48|17614.37|17494.37|10
1621439680000|2021-05-19 15:54:40|17615.91|17495.91|17615.41|17495.41|17618.78|17498.78|17612.78|17492.78|10
1621439690000|2021-05-19 15:54:50|17616.08|17496.08|17626.07|17506.07|17628|17508|17616.08|17496.08|10
1621439700000|2021-05-19 15:55:00|17626.58|17506.58|17624.06|17504.06|17629.48|17509.48|17621.37|17501.37|10
1621439710000|2021-05-19 15:55:10|17624.71|17504.71|17632.69|17512.69|17632.69|17512.69|17623.98|17503.98|10
1621439720000|2021-05-19 15:55:20|17632.62|17512.62|17643.85|17523.85|17643.85|17523.85|17625.82|17505.82|10
1621439730000|2021-05-19 15:55:30|17646.36|17526.36|17666.89|17546.89|17666.89|17546.89|17646.36|17526.36|10
1621439740000|2021-05-19 15:55:40|17668.12|17548.12|17671.3|17551.3|17677.83|17557.83|17668.12|17548.12|10
1621439750000|2021-05-19 15:55:50|17672.81|17552.81|17675.69|17555.69|17675.69|17555.69|17669.63|17549.63|10
1621439760000|2021-05-19 15:56:00|17673.43|17553.43|17693.41|17573.41|17693.41|17573.41|17671.6|17551.6|10
1621439770000|2021-05-19 15:56:10|17701.61|17581.61|17733.4|17613.4|17733.4|17613.4|17701.61|17581.61|10
1621439780000|2021-05-19 15:56:20|17736.37|17616.37|17787.22|17667.22|17787.22|17667.22|17735.39|17615.39|10
1621439790000|2021-05-19 15:56:30|17792.22|17672.22|17795.56|17675.56|17825.83|17705.83|17792.22|17672.22|10
1621439800000|2021-05-19 15:56:40|17796.84|17676.84|17804.12|17684.12|17804.25|17684.25|17796.84|17676.84|10
1621439810000|2021-05-19 15:56:50|17805.41|17685.41|17825.73|17705.73|17827.02|17707.02|17805.41|17685.41|10
1621439820000|2021-05-19 15:57:00|17823.72|17703.72|17846.41|17726.41|17846.41|17726.41|17823.72|17703.72|10
1621439830000|2021-05-19 15:57:10|17846.52|17726.52|17876.58|17756.58|17876.58|17756.58|17846.07|17726.07|10
1621439840000|2021-05-19 15:57:20|17883.08|17763.08|17878.85|17758.85|17909.38|17789.38|17878.85|17758.85|10
1621439850000|2021-05-19 15:57:30|17871.27|17751.27|17860.61|17740.61|17871.27|17751.27|17860.33|17740.33|10
1621439860000|2021-05-19 15:57:40|17860.55|17740.55|17873.54|17753.54|17873.54|17753.54|17860.55|17740.55|10
1621439870000|2021-05-19 15:57:50|17877.68|17757.68|17878.11|17758.11|17885.5|17765.5|17877.68|17757.68|10
1621439880000|2021-05-19 15:58:00|17876.31|17756.31|17866.16|17746.16|17883.9|17763.9|17866.16|17746.16|10
1621439890000|2021-05-19 15:58:10|17865.45|17745.45|17847.7|17727.7|17865.45|17745.45|17843|17723|10
1621439900000|2021-05-19 15:58:20|17846.15|17726.15|17862.88|17742.88|17862.88|17742.88|17836.24|17716.24|10
1621439910000|2021-05-19 15:58:30|17866.17|17746.17|17872.5|17752.5|17876.78|17756.78|17866.17|17746.17|10
1621439920000|2021-05-19 15:58:40|17871.61|17751.61|17892.38|17772.38|17892.38|17772.38|17870.64|17750.64|10
1621439930000|2021-05-19 15:58:50|17891.25|17771.25|17882.79|17762.79|17891.63|17771.63|17882.79|17762.79|10
1621439940000|2021-05-19 15:59:00|17882.7|17762.7|17877.14|17757.14|17882.7|17762.7|17874.21|17754.21|10
1621439950000|2021-05-19 15:59:10|17877.38|17757.38|17867.48|17747.48|17884.26|17764.26|17867.48|17747.48|9
1621439960000|2021-05-19 15:59:20|17867.01|17747.01|17842.09|17722.09|17867.01|17747.01|17842.09|17722.09|10
1621439970000|2021-05-19 15:59:30|17842.38|17722.38|17827.24|17707.24|17847.16|17727.16|17827.24|17707.24|10
1621439980000|2021-05-19 15:59:40|17820.91|17700.91|17807.08|17687.08|17821.7|17701.7|17807.08|17687.08|10
1621439990000|2021-05-19 15:59:50|17803.23|17683.23|17747.32|17627.32|17803.23|17683.23|17747.32|17627.32|10
1621440000000|2021-05-19 16:00:00|17749.11|17629.11|17748.8|17628.8|17763.44|17643.44|17746.64|17626.64|10
1621440010000|2021-05-19 16:00:10|17739.73|17619.73|17725.97|17605.97|17741.79|17621.79|17725.97|17605.97|10
1621440020000|2021-05-19 16:00:20|17726.19|17606.19|17703.53|17583.53|17726.19|17606.19|17703.53|17583.53|10
1621440030000|2021-05-19 16:00:30|17699.62|17579.62|17700.97|17580.97|17708.91|17588.91|17696.64|17576.64|10
1621440040000|2021-05-19 16:00:40|17703.02|17583.02|17690.59|17570.59|17704.72|17584.72|17690.59|17570.59|10
1621440050000|2021-05-19 16:00:50|17692.48|17572.48|17664.39|17544.39|17692.48|17572.48|17664.39|17544.39|10
1621440060000|2021-05-19 16:01:00|17657.09|17537.09|17648.56|17528.56|17661.43|17541.43|17648.56|17528.56|10
1621440070000|2021-05-19 16:01:10|17647.24|17527.24|17650.65|17530.65|17662.89|17542.89|17646.1|17526.1|10
1621440080000|2021-05-19 16:01:20|17647.83|17527.83|17662.16|17542.16|17662.16|17542.16|17647.83|17527.83|10
1621440090000|2021-05-19 16:01:30|17661.4|17541.4|17671.06|17551.06|17692.11|17572.11|17653.72|17533.72|10
1621440100000|2021-05-19 16:01:40|17667.48|17547.48|17644.13|17524.13|17671.47|17551.47|17641.63|17521.63|10
1621440110000|2021-05-19 16:01:50|17637.46|17517.46|17614.35|17494.35|17637.46|17517.46|17593.71|17473.71|10
1621440120000|2021-05-19 16:02:00|17618.83|17498.83|17622.04|17502.04|17635.79|17515.79|17618.83|17498.83|10
1621440130000|2021-05-19 16:02:10|17617.35|17497.35|17568.13|17448.13|17617.35|17497.35|17568.13|17448.13|10
1621440140000|2021-05-19 16:02:20|17566.76|17446.76|17515.06|17395.06|17566.76|17446.76|17514.48|17394.48|10
1621440150000|2021-05-19 16:02:30|17513.19|17393.19|17558.44|17438.44|17558.44|17438.44|17513.19|17393.19|10
1621440160000|2021-05-19 16:02:40|17557.02|17437.02|17524.48|17404.48|17558.55|17438.55|17524.48|17404.48|10
1621440170000|2021-05-19 16:02:50|17525.19|17405.19|17481.42|17361.42|17525.19|17405.19|17481.42|17361.42|10
1621440180000|2021-05-19 16:03:00|17477.96|17357.96|17423.55|17303.55|17477.96|17357.96|17423.55|17303.55|10
1621440190000|2021-05-19 16:03:10|17418.89|17298.89|17328.11|17208.11|17418.89|17298.89|17328.11|17208.11|10
1621440200000|2021-05-19 16:03:20|17326.41|17206.41|17286.7|17166.7|17326.41|17206.41|17286.7|17166.7|10
1621440210000|2021-05-19 16:03:30|17283.78|17163.78|17296.78|17176.78|17298.7|17178.7|17283.78|17163.78|10
1621440220000|2021-05-19 16:03:40|17305.11|17185.11|17352.44|17232.44|17352.44|17232.44|17305.11|17185.11|10
1621440230000|2021-05-19 16:03:50|17355.84|17235.84|17389.91|17269.91|17389.91|17269.91|17353.91|17233.91|10
1621440240000|2021-05-19 16:04:00|17392.64|17272.64|17459.94|17339.94|17459.94|17339.94|17392.64|17272.64|10
1621440250000|2021-05-19 16:04:10|17468.81|17348.81|17553.89|17433.89|17553.89|17433.89|17468.81|17348.81|10
1621440260000|2021-05-19 16:04:20|17558.58|17438.58|17554.72|17434.72|17562.88|17442.88|17553.76|17433.76|10
1621440270000|2021-05-19 16:04:30|17559.76|17439.76|17592.9|17472.9|17594.24|17474.24|17559.76|17439.76|10
1621440280000|2021-05-19 16:04:40|17590.22|17470.22|17622.23|17502.23|17622.23|17502.23|17590.22|17470.22|10
1621440290000|2021-05-19 16:04:50|17625.64|17505.64|17629.61|17509.61|17629.61|17509.61|17618.96|17498.96|10
1621440300000|2021-05-19 16:05:00|17633.34|17513.34|17681.88|17561.88|17681.88|17561.88|17633.34|17513.34|10
1621440310000|2021-05-19 16:05:10|17688.13|17568.13|17715.25|17595.25|17715.25|17595.25|17688.13|17568.13|10
1621440320000|2021-05-19 16:05:20|17724.49|17604.49|17759.57|17639.57|17761.69|17641.69|17724.49|17604.49|10
1621440330000|2021-05-19 16:05:30|17769.77|17649.77|17751.35|17631.35|17775.52|17655.52|17751.35|17631.35|10
1621440340000|2021-05-19 16:05:40|17748.44|17628.44|17710.04|17590.04|17749.38|17629.38|17710.04|17590.04|10
1621440350000|2021-05-19 16:05:50|17708.91|17588.91|17675.92|17555.92|17708.91|17588.91|17675.92|17555.92|10
1621440360000|2021-05-19 16:06:00|17674.08|17554.08|17652.59|17532.59|17674.08|17554.08|17652.59|17532.59|10
1621440370000|2021-05-19 16:06:10|17650.21|17530.21|17586.43|17466.43|17650.21|17530.21|17586.43|17466.43|10
1621440380000|2021-05-19 16:06:20|17582.86|17462.86|17486.85|17366.85|17582.86|17462.86|17486.85|17366.85|10
1621440390000|2021-05-19 16:06:30|17492.5|17372.5|17469.75|17349.75|17492.5|17372.5|17469.75|17349.75|10
1621440400000|2021-05-19 16:06:40|17470.41|17350.41|17477.13|17357.13|17486.69|17366.69|17470.41|17350.41|10
1621440410000|2021-05-19 16:06:50|17471.32|17351.32|17457.92|17337.92|17475.77|17355.77|17456.93|17336.93|10
1621440420000|2021-05-19 16:07:00|17457.46|17337.46|17491.81|17371.81|17491.81|17371.81|17453.88|17333.88|10
1621440430000|2021-05-19 16:07:10|17497|17377|17531|17411|17531|17411|17497|17377|10
1621440440000|2021-05-19 16:07:20|17534.16|17414.16|17513.48|17393.48|17538.09|17418.09|17513.48|17393.48|10
1621440450000|2021-05-19 16:07:30|17509.35|17389.35|17481.96|17361.96|17509.35|17389.35|17460.04|17340.04|10
1621440460000|2021-05-19 16:07:40|17483.35|17363.35|17453.08|17333.08|17488.06|17368.06|17453.08|17333.08|10
1621440470000|2021-05-19 16:07:50|17450.64|17330.64|17440.8|17320.8|17455.13|17335.13|17436.43|17316.43|10
1621440480000|2021-05-19 16:08:00|17438.01|17318.01|17444.25|17324.25|17444.25|17324.25|17437.55|17317.55|10
1621440490000|2021-05-19 16:08:10|17450.37|17330.37|17520.2|17400.2|17520.2|17400.2|17450.37|17330.37|10
1621440500000|2021-05-19 16:08:20|17514.97|17394.97|17509.49|17389.49|17528.63|17408.63|17509.49|17389.49|10
1621440510000|2021-05-19 16:08:30|17497.86|17377.86|17486.44|17366.44|17497.86|17377.86|17484.81|17364.81|10
1621440520000|2021-05-19 16:08:40|17489.11|17369.11|17502.01|17382.01|17502.33|17382.33|17489.11|17369.11|10
1621440530000|2021-05-19 16:08:50|17500.32|17380.32|17505.78|17385.78|17505.78|17385.78|17495.85|17375.85|10
1621440540000|2021-05-19 16:09:00|17506.03|17386.03|17499.67|17379.67|17509.94|17389.94|17496.63|17376.63|10
1621440550000|2021-05-19 16:09:10|17498.38|17378.38|17481.39|17361.39|17498.38|17378.38|17481.39|17361.39|10
1621440560000|2021-05-19 16:09:20|17479.68|17359.68|17462.56|17342.56|17479.68|17359.68|17462.56|17342.56|10
1621440570000|2021-05-19 16:09:30|17458.07|17338.07|17452.32|17332.32|17458.88|17338.88|17452.28|17332.28|10
1621440580000|2021-05-19 16:09:40|17452.5|17332.5|17463.45|17343.45|17463.45|17343.45|17450.96|17330.96|10
1621440590000|2021-05-19 16:09:50|17465.86|17345.86|17467.26|17347.26|17469.91|17349.91|17462.3|17342.3|10
1621440600000|2021-05-19 16:10:00|17466.14|17346.14|17412.3|17292.3|17466.14|17346.14|17412.3|17292.3|10
1621440610000|2021-05-19 16:10:10|17409.71|17289.71|17408.93|17288.93|17410.38|17290.38|17405.98|17285.98|10
1621440620000|2021-05-19 16:10:20|17408.5|17288.5|17414.59|17294.59|17418.79|17298.79|17408.5|17288.5|10
1621440630000|2021-05-19 16:10:30|17414.36|17294.36|17394.09|17274.09|17414.36|17294.36|17394.09|17274.09|10
1621440640000|2021-05-19 16:10:40|17394.86|17274.86|17382.64|17262.64|17397.87|17277.87|17382.64|17262.64|10
1621440650000|2021-05-19 16:10:50|17394.33|17274.33|17414.32|17294.32|17414.32|17294.32|17386.55|17266.55|10
1621440660000|2021-05-19 16:11:00|17413.91|17293.91|17384.87|17264.87|17418.14|17298.14|17384.87|17264.87|10
1621440670000|2021-05-19 16:11:10|17379.94|17259.94|17358.84|17238.84|17379.94|17259.94|17358.84|17238.84|10
1621440680000|2021-05-19 16:11:20|17355.52|17235.52|17332.46|17212.46|17355.52|17235.52|17328.84|17208.84|10
1621440690000|2021-05-19 16:11:30|17331.93|17211.93|17329.94|17209.94|17331.93|17211.93|17322.53|17202.53|10
1621440700000|2021-05-19 16:11:40|17329.54|17209.54|17330.08|17210.08|17334.08|17214.08|17327.81|17207.81|10
1621440710000|2021-05-19 16:11:50|17328.34|17208.34|17301.1|17181.1|17328.34|17208.34|17301.1|17181.1|10
1621440720000|2021-05-19 16:12:00|17300.52|17180.52|17286.74|17166.74|17300.52|17180.52|17272.94|17152.94|10
1621440730000|2021-05-19 16:12:10|17287.01|17167.01|17288.61|17168.61|17288.82|17168.82|17283.72|17163.72|10
1621440740000|2021-05-19 16:12:20|17289.75|17169.75|17269.59|17149.59|17289.75|17169.75|17267.98|17147.98|10
1621440750000|2021-05-19 16:12:30|17267.25|17147.25|17240.49|17120.49|17267.25|17147.25|17240.49|17120.49|10
1621440760000|2021-05-19 16:12:40|17235.85|17115.85|17206.8|17086.8|17235.85|17115.85|17206.8|17086.8|10
1621440770000|2021-05-19 16:12:50|17202.97|17082.97|17176.63|17056.63|17202.97|17082.97|17176.63|17056.63|10
1621440780000|2021-05-19 16:13:00|17175.18|17055.18|17155.87|17035.87|17175.18|17055.18|17155.87|17035.87|10
1621440790000|2021-05-19 16:13:10|17151.44|17031.44|17121.24|17001.24|17157.29|17037.29|17121.24|17001.24|10
1621440800000|2021-05-19 16:13:20|17109|16989|17042.29|16922.29|17109|16989|17042.29|16922.29|10
1621440810000|2021-05-19 16:13:30|17042.65|16922.65|17011.16|16891.16|17042.65|16922.65|17011.16|16891.16|10
1621440820000|2021-05-19 16:13:40|17015.7|16895.7|17009.05|16889.05|17015.7|16895.7|16991.45|16871.45|10
1621440830000|2021-05-19 16:13:50|17010.06|16890.06|17002.28|16882.28|17012.32|16892.32|17000.97|16880.97|10
1621440840000|2021-05-19 16:14:00|17003.56|16883.56|17030.47|16910.47|17030.47|16910.47|17003.56|16883.56|10
1621440850000|2021-05-19 16:14:10|17037.66|16917.66|17095.65|16975.65|17095.65|16975.65|17037.66|16917.66|10
1621440860000|2021-05-19 16:14:20|17101.64|16981.64|17142.27|17022.27|17152.76|17032.76|17101.64|16981.64|10
1621440870000|2021-05-19 16:14:30|17152.82|17032.82|17191.24|17071.24|17191.24|17071.24|17152.82|17032.82|10
1621440880000|2021-05-19 16:14:40|17192.02|17072.02|17173.69|17053.69|17193.73|17073.73|17173.39|17053.39|10
1621440890000|2021-05-19 16:14:50|17173.56|17053.56|17124.03|17004.03|17178.05|17058.05|17124.03|17004.03|10
1621440900000|2021-05-19 16:15:00|17117.38|16997.38|17099.38|16979.38|17117.38|16997.38|17093.43|16973.43|10
1621440910000|2021-05-19 16:15:10|17104.35|16984.35|17174.3|17054.3|17174.3|17054.3|17104.35|16984.35|10
1621440920000|2021-05-19 16:15:20|17177.32|17057.32|17203.93|17083.93|17203.93|17083.93|17170.93|17050.93|10
1621440930000|2021-05-19 16:15:30|17218.84|17098.84|17272.87|17152.87|17272.87|17152.87|17218.48|17098.48|10
1621440940000|2021-05-19 16:15:40|17275.75|17155.75|17297.49|17177.49|17297.49|17177.49|17275.75|17155.75|10
1621440950000|2021-05-19 16:15:50|17292.77|17172.77|17294.43|17174.43|17296.91|17176.91|17286.29|17166.29|10
1621440960000|2021-05-19 16:16:00|17297.41|17177.41|17260.12|17140.12|17297.41|17177.41|17260.12|17140.12|10
1621440970000|2021-05-19 16:16:10|17251.35|17131.35|17229.06|17109.06|17251.35|17131.35|17229.06|17109.06|10
1621440980000|2021-05-19 16:16:20|17227.93|17107.93|17230.46|17110.46|17230.94|17110.94|17217.63|17097.63|10
1621440990000|2021-05-19 16:16:30|17211.14|17091.14|17284.99|17164.99|17284.99|17164.99|17211.14|17091.14|10
1621441000000|2021-05-19 16:16:40|17294.01|17174.01|17298.95|17178.95|17312.26|17192.26|17294.01|17174.01|10
1621441010000|2021-05-19 16:16:50|17292.16|17172.16|17268.09|17148.09|17294.71|17174.71|17268.09|17148.09|10
1621441020000|2021-05-19 16:17:00|17275.22|17155.22|17276.58|17156.58|17281.73|17161.73|17275.22|17155.22|10
1621441030000|2021-05-19 16:17:10|17270.44|17150.44|17212.08|17092.08|17270.44|17150.44|17212.08|17092.08|10
1621441040000|2021-05-19 16:17:20|17212.48|17092.48|17208.44|17088.44|17214.02|17094.02|17198.64|17078.64|10
1621441050000|2021-05-19 16:17:30|17205.66|17085.66|17227.49|17107.49|17227.49|17107.49|17205.66|17085.66|10
1621441060000|2021-05-19 16:17:40|17231.73|17111.73|17268.54|17148.54|17272.83|17152.83|17231.73|17111.73|10
1621441070000|2021-05-19 16:17:50|17270.19|17150.19|17278.05|17158.05|17279.96|17159.96|17270.19|17150.19|10
1621441080000|2021-05-19 16:18:00|17277.39|17157.39|17275.32|17155.32|17277.39|17157.39|17270.71|17150.71|10
1621441090000|2021-05-19 16:18:10|17274.88|17154.88|17286.08|17166.08|17286.82|17166.82|17274.88|17154.88|10
1621441100000|2021-05-19 16:18:20|17288.31|17168.31|17306.93|17186.93|17306.93|17186.93|17288.31|17168.31|10
1621441110000|2021-05-19 16:18:30|17311.29|17191.29|17343.6|17223.6|17343.81|17223.81|17311.29|17191.29|10
1621441120000|2021-05-19 16:18:40|17355.18|17235.18|17358.87|17238.87|17358.87|17238.87|17346.82|17226.82|10
1621441130000|2021-05-19 16:18:50|17383.67|17263.67|17397.63|17277.63|17404.13|17284.13|17383.67|17263.67|10
1621441140000|2021-05-19 16:19:00|17395.29|17275.29|17376.52|17256.52|17395.29|17275.29|17371.12|17251.12|10
1621441150000|2021-05-19 16:19:10|17378.61|17258.61|17397.36|17277.36|17397.36|17277.36|17370.87|17250.87|10
1621441160000|2021-05-19 16:19:20|17395.19|17275.19|17404.37|17284.37|17408.43|17288.43|17395.19|17275.19|10
1621441170000|2021-05-19 16:19:30|17405.87|17285.87|17396.12|17276.12|17411.18|17291.18|17396.12|17276.12|10
1621441180000|2021-05-19 16:19:40|17390.74|17270.74|17350.62|17230.62|17390.74|17270.74|17350.62|17230.62|10
1621441190000|2021-05-19 16:19:50|17354.66|17234.66|17360.64|17240.64|17360.64|17240.64|17353.84|17233.84|10
1621441200000|2021-05-19 16:20:00|17359.34|17239.34|17360.43|17240.43|17363.76|17243.76|17356.18|17236.18|10
1621441210000|2021-05-19 16:20:10|17357.96|17237.96|17372.01|17252.01|17372.01|17252.01|17357.54|17237.54|10
1621441220000|2021-05-19 16:20:20|17371.16|17251.16|17370.21|17250.21|17375.08|17255.08|17370.21|17250.21|10
1621441230000|2021-05-19 16:20:30|17370.13|17250.13|17346.37|17226.37|17370.13|17250.13|17346.37|17226.37|10
1621441240000|2021-05-19 16:20:40|17341.66|17221.66|17328.78|17208.78|17341.66|17221.66|17321.84|17201.84|10
1621441250000|2021-05-19 16:20:50|17330.46|17210.46|17361.03|17241.03|17361.03|17241.03|17330.46|17210.46|10
1621441260000|2021-05-19 16:21:00|17372.33|17252.33|17385.4|17265.4|17385.4|17265.4|17370.42|17250.42|10
1621441270000|2021-05-19 16:21:10|17378.41|17258.41|17341.56|17221.56|17380.96|17260.96|17341.56|17221.56|10
1621441280000|2021-05-19 16:21:20|17338.9|17218.9|17322.13|17202.13|17338.9|17218.9|17318.63|17198.63|10
1621441290000|2021-05-19 16:21:30|17321.24|17201.24|17327.61|17207.61|17331.53|17211.53|17321.12|17201.12|10
1621441300000|2021-05-19 16:21:40|17328.51|17208.51|17330.45|17210.45|17335.92|17215.92|17327.06|17207.06|10
1621441310000|2021-05-19 16:21:50|17327.36|17207.36|17339.87|17219.87|17339.87|17219.87|17323.37|17203.37|10
1621441320000|2021-05-19 16:22:00|17341.58|17221.58|17352.16|17232.16|17352.16|17232.16|17340.07|17220.07|10
1621441330000|2021-05-19 16:22:10|17354.32|17234.32|17404.15|17284.15|17404.15|17284.15|17354.32|17234.32|10
1621441340000|2021-05-19 16:22:20|17405.37|17285.37|17450.49|17330.49|17450.49|17330.49|17405.37|17285.37|10
1621441350000|2021-05-19 16:22:30|17461.8|17341.8|17444.51|17324.51|17461.8|17341.8|17436.61|17316.61|10
1621441360000|2021-05-19 16:22:40|17449.99|17329.99|17480.33|17360.33|17480.33|17360.33|17449.99|17329.99|10
1621441370000|2021-05-19 16:22:50|17483.3|17363.3|17496.54|17376.54|17506.18|17386.18|17483.3|17363.3|10
1621441380000|2021-05-19 16:23:00|17492.46|17372.46|17492.1|17372.1|17492.46|17372.46|17483.4|17363.4|10
1621441390000|2021-05-19 16:23:10|17500.87|17380.87|17512|17392|17513.59|17393.59|17500.87|17380.87|9
1621441400000|2021-05-19 16:23:20|17510.98|17390.98|17504.74|17384.74|17514.01|17394.01|17503.44|17383.44|10
1621441410000|2021-05-19 16:23:30|17505.94|17385.94|17516.36|17396.36|17516.36|17396.36|17502.44|17382.44|10
1621441420000|2021-05-19 16:23:40|17521.95|17401.95|17536.47|17416.47|17536.47|17416.47|17521.95|17401.95|10
1621441430000|2021-05-19 16:23:50|17544.41|17424.41|17561.82|17441.82|17563.22|17443.22|17544.41|17424.41|10
1621441440000|2021-05-19 16:24:00|17569.55|17449.55|17556.49|17436.49|17576.21|17456.21|17556.49|17436.49|10
1621441450000|2021-05-19 16:24:10|17553.9|17433.9|17543.3|17423.3|17553.9|17433.9|17543.3|17423.3|10
1621441460000|2021-05-19 16:24:20|17541.87|17421.87|17546.24|17426.24|17550.57|17430.57|17541.87|17421.87|10
1621441470000|2021-05-19 16:24:30|17549.17|17429.17|17534.95|17414.95|17549.17|17429.17|17534.95|17414.95|10
1621441480000|2021-05-19 16:24:40|17532.82|17412.82|17515.31|17395.31|17532.82|17412.82|17515.31|17395.31|10
1621441490000|2021-05-19 16:24:50|17514.96|17394.96|17472.05|17352.05|17514.96|17394.96|17472.05|17352.05|10
1621441500000|2021-05-19 16:25:00|17468.6|17348.6|17461.31|17341.31|17468.6|17348.6|17455.72|17335.72|10
1621441510000|2021-05-19 16:25:10|17458.19|17338.19|17434.53|17314.53|17458.75|17338.75|17434.53|17314.53|10
1621441520000|2021-05-19 16:25:20|17430.93|17310.93|17421.18|17301.18|17430.93|17310.93|17421.18|17301.18|10
1621441530000|2021-05-19 16:25:30|17418.16|17298.16|17453.08|17333.08|17453.08|17333.08|17418.16|17298.16|10
1621441540000|2021-05-19 16:25:40|17465.24|17345.24|17448.15|17328.15|17473.93|17353.93|17448.15|17328.15|10
1621441550000|2021-05-19 16:25:50|17441.13|17321.13|17415.57|17295.57|17441.13|17321.13|17415.48|17295.48|10
1621441560000|2021-05-19 16:26:00|17416.57|17296.57|17415.98|17295.98|17420.08|17300.08|17412.84|17292.84|10
1621441570000|2021-05-19 16:26:10|17413.46|17293.46|17407.38|17287.38|17414.17|17294.17|17399.68|17279.68|10
1621441580000|2021-05-19 16:26:20|17407.9|17287.9|17408.63|17288.63|17408.63|17288.63|17402.93|17282.93|10
1621441590000|2021-05-19 16:26:30|17412.73|17292.73|17412.28|17292.28|17413.2|17293.2|17405.82|17285.82|10
1621441600000|2021-05-19 16:26:40|17414.42|17294.42|17436.45|17316.45|17436.45|17316.45|17412.45|17292.45|10
1621441610000|2021-05-19 16:26:50|17438.08|17318.08|17476.35|17356.35|17476.35|17356.35|17438.08|17318.08|10
1621441620000|2021-05-19 16:27:00|17482.78|17362.78|17459.73|17339.73|17482.78|17362.78|17457.41|17337.41|10
1621441630000|2021-05-19 16:27:10|17456.93|17336.93|17450.34|17330.34|17456.93|17336.93|17449.61|17329.61|10
1621441640000|2021-05-19 16:27:20|17459.74|17339.74|17469.15|17349.15|17479.67|17359.67|17459.74|17339.74|10
1621441650000|2021-05-19 16:27:30|17467.38|17347.38|17465.21|17345.21|17467.38|17347.38|17462.31|17342.31|10
1621441660000|2021-05-19 16:27:40|17470.35|17350.35|17489.22|17369.22|17490.1|17370.1|17468.44|17348.44|10
1621441670000|2021-05-19 16:27:50|17488.3|17368.3|17495.09|17375.09|17495.37|17375.37|17487.8|17367.8|10
1621441680000|2021-05-19 16:28:00|17490.05|17370.05|17481.65|17361.65|17490.05|17370.05|17478.12|17358.12|10
1621441690000|2021-05-19 16:28:10|17476.63|17356.63|17495.23|17375.23|17495.5|17375.5|17476.63|17356.63|10
1621441700000|2021-05-19 16:28:20|17503.06|17383.06|17512.82|17392.82|17512.82|17392.82|17502.85|17382.85|10
1621441710000|2021-05-19 16:28:30|17513.5|17393.5|17532.39|17412.39|17532.39|17412.39|17512.46|17392.46|10
1621441720000|2021-05-19 16:28:40|17540.99|17420.99|17566.42|17446.42|17569.7|17449.7|17540.99|17420.99|10
1621441730000|2021-05-19 16:28:50|17569.25|17449.25|17566.9|17446.9|17575.93|17455.93|17566.9|17446.9|10
1621441740000|2021-05-19 16:29:00|17567.73|17447.73|17560.35|17440.35|17567.85|17447.85|17560.35|17440.35|9
1621441750000|2021-05-19 16:29:10|17559.8|17439.8|17570.74|17450.74|17570.74|17450.74|17559.8|17439.8|10
1621441760000|2021-05-19 16:29:20|17571.43|17451.43|17566.11|17446.11|17574.51|17454.51|17566.11|17446.11|10
1621441770000|2021-05-19 16:29:30|17570.97|17450.97|17583.86|17463.86|17584.19|17464.19|17569.81|17449.81|10
1621441780000|2021-05-19 16:29:40|17585.33|17465.33|17585.26|17465.26|17588.7|17468.7|17583.72|17463.72|9
1621441790000|2021-05-19 16:29:50|17581.81|17461.81|17579.04|17459.04|17584.69|17464.69|17576.14|17456.14|10
1621441800000|2021-05-19 16:30:00|17583.57|17463.57|17604.66|17484.66|17604.66|17484.66|17583.57|17463.57|10
1621441810000|2021-05-19 16:30:10|17607.67|17487.67|17618.6|17498.6|17621.25|17501.25|17607.67|17487.67|10
1621441820000|2021-05-19 16:30:20|17617.63|17497.63|17615.98|17495.98|17617.63|17497.63|17610.53|17490.53|10
1621441830000|2021-05-19 16:30:30|17617.07|17497.07|17657.11|17537.11|17657.11|17537.11|17617.07|17497.07|10
1621441840000|2021-05-19 16:30:40|17674.72|17554.72|17731.44|17611.44|17731.44|17611.44|17674.72|17554.72|10
1621441850000|2021-05-19 16:30:50|17744.71|17624.71|17793.28|17673.28|17796.48|17676.48|17744.71|17624.71|10
1621441860000|2021-05-19 16:31:00|17791.64|17671.64|17806.15|17686.15|17806.15|17686.15|17791.64|17671.64|10
1621441870000|2021-05-19 16:31:10|17806.31|17686.31|17805.7|17685.7|17812.3|17692.3|17803.36|17683.36|10
1621441880000|2021-05-19 16:31:20|17798.59|17678.59|17798.06|17678.06|17798.59|17678.59|17786.1|17666.1|10
1621441890000|2021-05-19 16:31:30|17801.8|17681.8|17809.21|17689.21|17809.21|17689.21|17801.8|17681.8|10
1621441900000|2021-05-19 16:31:40|17816.32|17696.32|17817.33|17697.33|17822.29|17702.29|17816.32|17696.32|10
1621441910000|2021-05-19 16:31:50|17812.8|17692.8|17815.2|17695.2|17815.2|17695.2|17805.24|17685.24|10
1621441920000|2021-05-19 16:32:00|17816.73|17696.73|17851.23|17731.23|17851.44|17731.44|17816.46|17696.46|10
1621441930000|2021-05-19 16:32:10|17842.08|17722.08|17846.15|17726.15|17847|17727|17838.1|17718.1|9
1621441940000|2021-05-19 16:32:20|17850.53|17730.53|17856.71|17736.71|17857.63|17737.63|17850.53|17730.53|10
1621441950000|2021-05-19 16:32:30|17861.14|17741.14|17863.27|17743.27|17870.89|17750.89|17861.14|17741.14|10
1621441960000|2021-05-19 16:32:40|17857.9|17737.9|17844.74|17724.74|17857.9|17737.9|17844.74|17724.74|10
1621441970000|2021-05-19 16:32:50|17848.97|17728.97|17865.43|17745.43|17865.43|17745.43|17848.17|17728.17|10
1621441980000|2021-05-19 16:33:00|17870.94|17750.94|17882.95|17762.95|17882.95|17762.95|17870.94|17750.94|10
1621441990000|2021-05-19 16:33:10|17881.26|17761.26|17893.68|17773.68|17894.63|17774.63|17880.92|17760.92|10
1621442000000|2021-05-19 16:33:20|17895.61|17775.61|17968.2|17848.2|17968.2|17848.2|17895.61|17775.61|10
1621442010000|2021-05-19 16:33:30|17980.79|17860.79|18001.21|17881.21|18001.21|17881.21|17980.79|17860.79|10
1621442020000|2021-05-19 16:33:40|17992.93|17872.93|17999.4|17879.4|17999.5|17879.5|17990.22|17870.22|10
1621442030000|2021-05-19 16:33:50|18001.55|17881.55|18003.9|17883.9|18006.47|17886.47|17998.96|17878.96|10
1621442040000|2021-05-19 16:34:00|18004.16|17884.16|18022.21|17902.21|18024.15|17904.15|18000.35|17880.35|10
1621442050000|2021-05-19 16:34:10|18024.7|17904.7|18051.68|17931.68|18051.68|17931.68|18022.94|17902.94|10
1621442060000|2021-05-19 16:34:20|18057.03|17937.03|18067.74|17947.74|18067.74|17947.74|18055.67|17935.67|10
1621442070000|2021-05-19 16:34:30|18074.11|17954.11|18085.72|17965.72|18092.17|17972.17|18074.11|17954.11|10
1621442080000|2021-05-19 16:34:40|18085.08|17965.08|18097.61|17977.61|18097.61|17977.61|18082.8|17962.8|10
1621442090000|2021-05-19 16:34:50|18098.5|17978.5|18116.2|17996.2|18116.99|17996.99|18098.5|17978.5|10
1621442100000|2021-05-19 16:35:00|18119.89|17999.89|18137.01|18017.01|18137.01|18017.01|18110.09|17990.09|10
1621442110000|2021-05-19 16:35:10|18150.06|18030.06|18190.22|18070.22|18191.07|18071.07|18150.06|18030.06|10
1621442120000|2021-05-19 16:35:20|18189.61|18069.61|18171.46|18051.46|18189.61|18069.61|18170.02|18050.02|10
1621442130000|2021-05-19 16:35:30|18172.65|18052.65|18180.02|18060.02|18184.75|18064.75|18172.65|18052.65|10
1621442140000|2021-05-19 16:35:40|18178.03|18058.03|18135.37|18015.37|18178.03|18058.03|18135.37|18015.37|10
1621442150000|2021-05-19 16:35:50|18131.11|18011.11|18061|17941|18131.11|18011.11|18061|17941|10
1621442160000|2021-05-19 16:36:00|18060.12|17940.12|18074.5|17954.5|18076.8|17956.8|18047.4|17927.4|10
1621442170000|2021-05-19 16:36:10|18085.05|17965.05|18126.87|18006.87|18126.87|18006.87|18085.05|17965.05|10
1621442180000|2021-05-19 16:36:20|18147.06|18027.06|18185.47|18065.47|18185.47|18065.47|18147.06|18027.06|10
1621442190000|2021-05-19 16:36:30|18184.86|18064.86|18188.08|18068.08|18196.7|18076.7|18183.74|18063.74|10
1621442200000|2021-05-19 16:36:40|18189.66|18069.66|18182.81|18062.81|18191.19|18071.19|18181.4|18061.4|10
1621442210000|2021-05-19 16:36:50|18182.77|18062.77|18183.36|18063.36|18188.84|18068.84|18178.28|18058.28|9
1621442220000|2021-05-19 16:37:00|18185.67|18065.67|18203.85|18083.85|18205.67|18085.67|18184.04|18064.04|9
1621442230000|2021-05-19 16:37:10|18208.8|18088.8|18207.14|18087.14|18221.47|18101.47|18199.04|18079.04|10
1621442240000|2021-05-19 16:37:20|18209.49|18089.49|18216.75|18096.75|18217.53|18097.53|18203.15|18083.15|10
1621442250000|2021-05-19 16:37:30|18215.19|18095.19|18226.75|18106.75|18229.5|18109.5|18201.79|18081.79|10
1621442260000|2021-05-19 16:37:40|18226.53|18106.53|18225.75|18105.75|18226.93|18106.93|18223.05|18103.05|10
1621442270000|2021-05-19 16:37:50|18231.78|18111.78|18250.47|18130.47|18250.47|18130.47|18231.78|18111.78|10
1621442280000|2021-05-19 16:38:00|18253.27|18133.27|18292.51|18172.51|18296.74|18176.74|18253.27|18133.27|10
1621442290000|2021-05-19 16:38:10|18299.46|18179.46|18323.74|18203.74|18323.74|18203.74|18299.46|18179.46|10
1621442300000|2021-05-19 16:38:20|18326.71|18206.71|18351|18231|18351|18231|18326.71|18206.71|10
1621442310000|2021-05-19 16:38:30|18354.76|18234.76|18362.73|18242.73|18363.03|18243.03|18354.76|18234.76|10
1621442320000|2021-05-19 16:38:40|18365.32|18245.32|18354.49|18234.49|18365.86|18245.86|18352.78|18232.78|10
1621442330000|2021-05-19 16:38:50|18358.77|18238.77|18363.45|18243.45|18363.74|18243.74|18358.65|18238.65|10
1621442340000|2021-05-19 16:39:00|18363.71|18243.71|18406.5|18286.5|18406.5|18286.5|18363.71|18243.71|10
1621442350000|2021-05-19 16:39:10|18413.41|18293.41|18406.63|18286.63|18417.76|18297.76|18405.39|18285.39|10
1621442360000|2021-05-19 16:39:20|18401.04|18281.04|18376.53|18256.53|18401.04|18281.04|18375.45|18255.45|10
1621442370000|2021-05-19 16:39:30|18377.44|18257.44|18384.03|18264.03|18390.81|18270.81|18376.92|18256.92|10
1621442380000|2021-05-19 16:39:40|18385.35|18265.35|18389.93|18269.93|18392.07|18272.07|18385.35|18265.35|10
1621442390000|2021-05-19 16:39:50|18391.99|18271.99|18420.08|18300.08|18420.08|18300.08|18391.99|18271.99|10
1621442400000|2021-05-19 16:40:00|18425.63|18305.63|18452.81|18332.81|18452.81|18332.81|18425.63|18305.63|10
1621442410000|2021-05-19 16:40:10|18454.48|18334.48|18462.25|18342.25|18466.55|18346.55|18454.48|18334.48|10
1621442420000|2021-05-19 16:40:20|18461.87|18341.87|18482.99|18362.99|18482.99|18362.99|18461.87|18341.87|10
1621442430000|2021-05-19 16:40:30|18483.02|18363.02|18482.64|18362.64|18488.08|18368.08|18482.64|18362.64|10
1621442440000|2021-05-19 16:40:40|18481.27|18361.27|18458.81|18338.81|18481.27|18361.27|18458.81|18338.81|10
1621442450000|2021-05-19 16:40:50|18462.92|18342.92|18482.47|18362.47|18482.47|18362.47|18448.31|18328.31|10
1621442460000|2021-05-19 16:41:00|18484.47|18364.47|18490.07|18370.07|18490.07|18370.07|18482.56|18362.56|10
1621442470000|2021-05-19 16:41:10|18490.94|18370.94|18512.02|18392.02|18512.02|18392.02|18490.94|18370.94|10
1621442480000|2021-05-19 16:41:20|18511.95|18391.95|18513.87|18393.87|18515.66|18395.66|18511.04|18391.04|10
1621442490000|2021-05-19 16:41:30|18509.63|18389.63|18536.86|18416.86|18536.86|18416.86|18507.67|18387.67|10
1621442500000|2021-05-19 16:41:40|18540.64|18420.64|18590.24|18470.24|18590.24|18470.24|18540.64|18420.64|10
1621442510000|2021-05-19 16:41:50|18602.35|18482.35|18679.12|18559.12|18679.12|18559.12|18602.35|18482.35|10
1621442520000|2021-05-19 16:42:00|18678.88|18558.88|18691.95|18571.95|18693.45|18573.45|18678.88|18558.88|10
1621442530000|2021-05-19 16:42:10|18696.18|18576.18|18739.89|18619.89|18739.89|18619.89|18696.18|18576.18|10
1621442540000|2021-05-19 16:42:20|18740.97|18620.97|18766.28|18646.28|18766.28|18646.28|18739.69|18619.69|10
1621442550000|2021-05-19 16:42:30|18767.36|18647.36|18764.47|18644.47|18769.19|18649.19|18759.74|18639.74|10
1621442560000|2021-05-19 16:42:40|18765.63|18645.63|18775.5|18655.5|18775.5|18655.5|18765.37|18645.37|10
1621442570000|2021-05-19 16:42:50|18773.02|18653.02|18775.43|18655.43|18778.89|18658.89|18764.67|18644.67|10
1621442580000|2021-05-19 16:43:00|18780.35|18660.35|18782.93|18662.93|18788.73|18668.73|18771.82|18651.82|10
1621442590000|2021-05-19 16:43:10|18784.24|18664.24|18759.09|18639.09|18784.24|18664.24|18754.51|18634.51|10
1621442600000|2021-05-19 16:43:20|18759.39|18639.39|18793.43|18673.43|18793.43|18673.43|18759.39|18639.39|10
1621442610000|2021-05-19 16:43:30|18795.62|18675.62|18804.56|18684.56|18804.56|18684.56|18788.42|18668.42|10
1621442620000|2021-05-19 16:43:40|18799.58|18679.58|18817.53|18697.53|18817.53|18697.53|18799.58|18679.58|10
1621442630000|2021-05-19 16:43:50|18815.1|18695.1|18812.21|18692.21|18846.22|18726.22|18809.85|18689.85|10
1621442640000|2021-05-19 16:44:00|18812.44|18692.44|18812.87|18692.87|18817.96|18697.96|18811|18691|10
1621442650000|2021-05-19 16:44:10|18813.38|18693.38|18787.25|18667.25|18813.38|18693.38|18784.95|18664.95|10
1621442660000|2021-05-19 16:44:20|18781.91|18661.91|18794.96|18674.96|18797.08|18677.08|18781.91|18661.91|10
1621442670000|2021-05-19 16:44:30|18796.3|18676.3|18819.96|18699.96|18819.96|18699.96|18796.3|18676.3|10
1621442680000|2021-05-19 16:44:40|18822.36|18702.36|18817.16|18697.16|18828.55|18708.55|18817.16|18697.16|10
1621442690000|2021-05-19 16:44:50|18814.8|18694.8|18771.71|18651.71|18814.8|18694.8|18771.71|18651.71|10
1621442700000|2021-05-19 16:45:00|18770.72|18650.72|18763.79|18643.79|18770.72|18650.72|18760.54|18640.54|10
1621442710000|2021-05-19 16:45:10|18757.82|18637.82|18747.54|18627.54|18757.82|18637.82|18739.81|18619.81|10
1621442720000|2021-05-19 16:45:20|18752.28|18632.28|18788.29|18668.29|18788.29|18668.29|18752.28|18632.28|10
1621442730000|2021-05-19 16:45:30|18790.02|18670.02|18831.61|18711.61|18831.61|18711.61|18790.02|18670.02|10
1621442740000|2021-05-19 16:45:40|18831.81|18711.81|18869.8|18749.8|18870.55|18750.55|18831.81|18711.81|10
1621442750000|2021-05-19 16:45:50|18867.96|18747.96|18906.44|18786.44|18907.45|18787.45|18867.96|18747.96|10
1621442760000|2021-05-19 16:46:00|18911.26|18791.26|18911.3|18791.3|18913.62|18793.62|18904.4|18784.4|10
1621442770000|2021-05-19 16:46:10|18911.19|18791.19|18957.3|18837.3|18957.3|18837.3|18911.19|18791.19|10
1621442780000|2021-05-19 16:46:20|18960.36|18840.36|18980.36|18860.36|18986.31|18866.31|18960.36|18840.36|10
1621442790000|2021-05-19 16:46:30|18982.52|18862.52|19006.88|18886.88|19006.88|18886.88|18982.52|18862.52|10
1621442800000|2021-05-19 16:46:40|19008.85|18888.85|19046.17|18926.17|19049.15|18929.15|19008.85|18888.85|10
1621442810000|2021-05-19 16:46:50|19048.48|18928.48|19046.09|18926.09|19048.48|18928.48|19040.67|18920.67|10
1621442820000|2021-05-19 16:47:00|19042.25|18922.25|19057.76|18937.76|19057.76|18937.76|19038.03|18918.03|10
1621442830000|2021-05-19 16:47:10|19057.26|18937.26|19044.76|18924.76|19057.26|18937.26|19044.76|18924.76|10
1621442840000|2021-05-19 16:47:20|19042.81|18922.81|19061.44|18941.44|19061.44|18941.44|19042.81|18922.81|10
1621442850000|2021-05-19 16:47:30|19058.09|18938.09|19084.87|18964.87|19084.87|18964.87|19058.09|18938.09|10
1621442860000|2021-05-19 16:47:40|19080.09|18960.09|19147.55|19027.55|19147.55|19027.55|19076.59|18956.59|10
1621442870000|2021-05-19 16:47:50|19148.03|19028.03|19171.62|19051.62|19171.62|19051.62|19148.03|19028.03|10
1621442880000|2021-05-19 16:48:00|19172.53|19052.53|19139.98|19019.98|19172.84|19052.84|19139.98|19019.98|10
1621442890000|2021-05-19 16:48:10|19142.35|19022.35|19122.23|19002.23|19142.35|19022.35|19120.94|19000.94|10
1621442900000|2021-05-19 16:48:20|19122.31|19002.31|19100.14|18980.14|19122.31|19002.31|19098.46|18978.46|10
1621442910000|2021-05-19 16:48:30|19104.96|18984.96|19117.82|18997.82|19125.44|19005.44|19104.96|18984.96|10
1621442920000|2021-05-19 16:48:40|19111.78|18991.78|19128.59|19008.59|19128.59|19008.59|19109.19|18989.19|10
1621442930000|2021-05-19 16:48:50|19125.91|19005.91|19096.84|18976.84|19125.91|19005.91|19096.84|18976.84|10
1621442940000|2021-05-19 16:49:00|19097.38|18977.38|19102.51|18982.51|19105.91|18985.91|19089.36|18969.36|10
1621442950000|2021-05-19 16:49:10|19102|18982|19139.9|19019.9|19139.9|19019.9|19097.25|18977.25|10
1621442960000|2021-05-19 16:49:20|19141.14|19021.14|19194.57|19074.57|19194.75|19074.75|19141.14|19021.14|10
1621442970000|2021-05-19 16:49:30|19201.19|19081.19|19241.13|19121.13|19241.52|19121.52|19201.19|19081.19|10
1621442980000|2021-05-19 16:49:40|19244.92|19124.92|19261.97|19141.97|19261.97|19141.97|19244.92|19124.92|10
1621442990000|2021-05-19 16:49:50|19258.86|19138.86|19265.99|19145.99|19270.07|19150.07|19249.09|19129.09|10
1621443000000|2021-05-19 16:50:00|19261.12|19141.12|19255.76|19135.76|19261.12|19141.12|19241.96|19121.96|10
1621443010000|2021-05-19 16:50:10|19257|19137|19283.3|19163.3|19283.3|19163.3|19257|19137|10
1621443020000|2021-05-19 16:50:20|19286.36|19166.36|19320.81|19200.81|19320.81|19200.81|19286.36|19166.36|10
1621443030000|2021-05-19 16:50:30|19321.03|19201.03|19338.29|19218.29|19347.71|19227.71|19321.03|19201.03|10
1621443040000|2021-05-19 16:50:40|19337.17|19217.17|19322.32|19202.32|19340.23|19220.23|19322.32|19202.32|10
1621443050000|2021-05-19 16:50:50|19326.09|19206.09|19278.93|19158.93|19326.09|19206.09|19278.93|19158.93|10
1621443060000|2021-05-19 16:51:00|19282.42|19162.42|19228.46|19108.46|19282.42|19162.42|19228.46|19108.46|10
1621443070000|2021-05-19 16:51:10|19226|19106|19199.4|19079.4|19226|19106|19192.02|19072.02|10
1621443080000|2021-05-19 16:51:20|19203.18|19083.18|19185.85|19065.85|19203.18|19083.18|19185.85|19065.85|10
1621443090000|2021-05-19 16:51:30|19187.59|19067.59|19158.93|19038.93|19187.59|19067.59|19153.11|19033.11|10
1621443100000|2021-05-19 16:51:40|19155.5|19035.5|19091.15|18971.15|19155.5|19035.5|19091.15|18971.15|10
1621443110000|2021-05-19 16:51:50|19088.76|18968.76|19035.3|18915.3|19088.76|18968.76|19035.3|18915.3|10
1621443120000|2021-05-19 16:52:00|19027.28|18907.28|19009.12|18889.12|19027.28|18907.28|19005.95|18885.95|10
1621443130000|2021-05-19 16:52:10|19013.3|18893.3|19013.18|18893.18|19013.3|18893.3|19003.95|18883.95|10
1621443140000|2021-05-19 16:52:20|19010.93|18890.93|19043.42|18923.42|19045.44|18925.44|19010.93|18890.93|10
1621443150000|2021-05-19 16:52:30|19046.31|18926.31|19093.74|18973.74|19093.74|18973.74|19046.31|18926.31|10
1621443160000|2021-05-19 16:52:40|19102.62|18982.62|19119.76|18999.76|19124.71|19004.71|19102.4|18982.4|10
1621443170000|2021-05-19 16:52:50|19118.48|18998.48|19090.93|18970.93|19122.52|19002.52|19087.47|18967.47|10
1621443180000|2021-05-19 16:53:00|19087.1|18967.1|19054.86|18934.86|19087.1|18967.1|19054.86|18934.86|10
1621443190000|2021-05-19 16:53:10|19055.59|18935.59|19044.4|18924.4|19055.59|18935.59|19040.5|18920.5|10
1621443200000|2021-05-19 16:53:20|19039.78|18919.78|18990.5|18870.5|19039.78|18919.78|18990.5|18870.5|10
1621443210000|2021-05-19 16:53:30|18991.67|18871.67|19019.65|18899.65|19019.65|18899.65|18981.34|18861.34|10
1621443220000|2021-05-19 16:53:40|19021.19|18901.19|19032.72|18912.72|19038.79|18918.79|19016.48|18896.48|10
1621443230000|2021-05-19 16:53:50|19034.23|18914.23|19068.05|18948.05|19069.95|18949.95|19034.23|18914.23|10
1621443240000|2021-05-19 16:54:00|19061.49|18941.49|19020.34|18900.34|19064.73|18944.73|19020.34|18900.34|10
1621443250000|2021-05-19 16:54:10|19024.04|18904.04|18982.53|18862.53|19024.26|18904.26|18982.53|18862.53|10
1621443260000|2021-05-19 16:54:20|18975.32|18855.32|18943.64|18823.64|18975.32|18855.32|18943.64|18823.64|10
1621443270000|2021-05-19 16:54:30|18941.73|18821.73|18927.58|18807.58|18942.21|18822.21|18924.34|18804.34|10
1621443280000|2021-05-19 16:54:40|18923.05|18803.05|18891.88|18771.88|18923.05|18803.05|18885.64|18765.64|10
1621443290000|2021-05-19 16:54:50|18889.16|18769.16|18875.68|18755.68|18892.63|18772.63|18875.68|18755.68|10
1621443300000|2021-05-19 16:55:00|18873.67|18753.67|18853.24|18733.24|18873.67|18753.67|18853.24|18733.24|10
1621443310000|2021-05-19 16:55:10|18849.63|18729.63|18816.83|18696.83|18849.63|18729.63|18816.83|18696.83|10
1621443320000|2021-05-19 16:55:20|18811.32|18691.32|18768.76|18648.76|18811.32|18691.32|18768.76|18648.76|10
1621443330000|2021-05-19 16:55:30|18767.06|18647.06|18724.84|18604.84|18767.06|18647.06|18724.84|18604.84|10
1621443340000|2021-05-19 16:55:40|18721.22|18601.22|18673.49|18553.49|18721.22|18601.22|18673.49|18553.49|10
1621443350000|2021-05-19 16:55:50|18673.64|18553.64|18639.9|18519.9|18673.64|18553.64|18639.9|18519.9|10
1621443360000|2021-05-19 16:56:00|18641.22|18521.22|18611.14|18491.14|18641.22|18521.22|18611.14|18491.14|10
1621443370000|2021-05-19 16:56:10|18612.41|18492.41|18553.23|18433.23|18612.66|18492.66|18553.23|18433.23|10
1621443380000|2021-05-19 16:56:20|18548.41|18428.41|18538.16|18418.16|18549.01|18429.01|18515.27|18395.27|10
1621443390000|2021-05-19 16:56:30|18533.79|18413.79|18486.4|18366.4|18533.79|18413.79|18486.4|18366.4|10
1621443400000|2021-05-19 16:56:40|18480.27|18360.27|18442.08|18322.08|18480.27|18360.27|18442.08|18322.08|10
1621443410000|2021-05-19 16:56:50|18439.83|18319.83|18447.09|18327.09|18447.09|18327.09|18435.55|18315.55|10
1621443420000|2021-05-19 16:57:00|18451.37|18331.37|18428.33|18308.33|18457.03|18337.03|18428.33|18308.33|10
1621443430000|2021-05-19 16:57:10|18425.75|18305.75|18412.53|18292.53|18432.14|18312.14|18412.53|18292.53|10
1621443440000|2021-05-19 16:57:20|18407.72|18287.72|18402|18282|18407.72|18287.72|18396.35|18276.35|10
1621443450000|2021-05-19 16:57:30|18402.11|18282.11|18428.15|18308.15|18428.15|18308.15|18402.11|18282.11|10
1621443460000|2021-05-19 16:57:40|18430.53|18310.53|18500.6|18380.6|18500.6|18380.6|18428.83|18308.83|10
1621443470000|2021-05-19 16:57:50|18504.12|18384.12|18545.92|18425.92|18545.92|18425.92|18500.7|18380.7|10
1621443480000|2021-05-19 16:58:00|18546.88|18426.88|18592.4|18472.4|18592.4|18472.4|18546.88|18426.88|10
1621443490000|2021-05-19 16:58:10|18597.2|18477.2|18683.1|18563.1|18683.1|18563.1|18597.2|18477.2|10
1621443500000|2021-05-19 16:58:20|18684.95|18564.95|18728.72|18608.72|18728.72|18608.72|18684.95|18564.95|10
1621443510000|2021-05-19 16:58:30|18740.09|18620.09|18787.4|18667.4|18787.4|18667.4|18730.4|18610.4|10
1621443520000|2021-05-19 16:58:40|18785.29|18665.29|18788.09|18668.09|18797.43|18677.43|18785.29|18665.29|10
1621443530000|2021-05-19 16:58:50|18784.6|18664.6|18773.31|18653.31|18784.6|18664.6|18773.31|18653.31|10
1621443540000|2021-05-19 16:59:00|18774.91|18654.91|18771.47|18651.47|18783.59|18663.59|18771.47|18651.47|10
1621443550000|2021-05-19 16:59:10|18770.92|18650.92|18777.09|18657.09|18777.09|18657.09|18765.99|18645.99|10
1621443560000|2021-05-19 16:59:20|18777.51|18657.51|18784.15|18664.15|18785.44|18665.44|18777.17|18657.17|10
1621443570000|2021-05-19 16:59:30|18787.63|18667.63|18802.23|18682.23|18802.23|18682.23|18784.51|18664.51|10
1621443580000|2021-05-19 16:59:40|18803.13|18683.13|18823.75|18703.75|18823.75|18703.75|18803.13|18683.13|10
1621443590000|2021-05-19 16:59:50|18822.55|18702.55|18843.89|18723.89|18843.89|18723.89|18822.55|18702.55|10
1621443600000|2021-05-19 17:00:00|18844.53|18724.53|18866.01|18746.01|18871.16|18751.16|18844.53|18724.53|10
1621443610000|2021-05-19 17:00:10|18868.7|18748.7|18906.05|18786.05|18906.05|18786.05|18868.7|18748.7|10
1621443620000|2021-05-19 17:00:20|18911.43|18791.43|18925.92|18805.92|18926.3|18806.3|18911.43|18791.43|10
1621443630000|2021-05-19 17:00:30|18924.55|18804.55|18934.96|18814.96|18936.67|18816.67|18921.5|18801.5|10
1621443640000|2021-05-19 17:00:40|18937.81|18817.81|18937.49|18817.49|18937.81|18817.81|18935.41|18815.41|10
1621443650000|2021-05-19 17:00:50|18940.2|18820.2|18935.94|18815.94|18940.2|18820.2|18935.94|18815.94|10
1621443660000|2021-05-19 17:01:00|18935.97|18815.97|18938.42|18818.42|18938.42|18818.42|18935.91|18815.91|10
1621443670000|2021-05-19 17:01:10|18937.1|18817.1|18961.12|18841.12|18961.12|18841.12|18937.1|18817.1|10
1621443680000|2021-05-19 17:01:20|18964.95|18844.95|18994.54|18874.54|18994.54|18874.54|18964.95|18844.95|10
1621443690000|2021-05-19 17:01:30|18997.94|18877.94|19015.03|18895.03|19016.96|18896.96|18993.89|18873.89|10
1621443700000|2021-05-19 17:01:40|19016.82|18896.82|19075.69|18955.69|19075.69|18955.69|19016.82|18896.82|10
1621443710000|2021-05-19 17:01:50|19076.88|18956.88|19092.96|18972.96|19101.13|18981.13|19076.88|18956.88|10
1621443720000|2021-05-19 17:02:00|19098.62|18978.62|19091.32|18971.32|19098.62|18978.62|19086.58|18966.58|10
1621443730000|2021-05-19 17:02:10|19092.47|18972.47|19077.98|18957.98|19093.37|18973.37|19072.76|18952.76|10
1621443740000|2021-05-19 17:02:20|19078.86|18958.86|19082.19|18962.19|19085.62|18965.62|19078.86|18958.86|10
1621443750000|2021-05-19 17:02:30|19085.38|18965.38|19108.52|18988.52|19108.69|18988.69|19085.38|18965.38|10
1621443760000|2021-05-19 17:02:40|19109.09|18989.09|19110.67|18990.67|19111.27|18991.27|19100.44|18980.44|10
1621443770000|2021-05-19 17:02:50|19112.93|18992.93|19119.68|18999.68|19119.68|18999.68|19112.93|18992.93|10
1621443780000|2021-05-19 17:03:00|19117.06|18997.06|19106.1|18986.1|19121.54|19001.54|19106.1|18986.1|10
1621443790000|2021-05-19 17:03:10|19101.64|18981.64|19129.79|19009.79|19131.77|19011.77|19101.64|18981.64|10
1621443800000|2021-05-19 17:03:20|19134.31|19014.31|19146.32|19026.32|19147.26|19027.26|19134.31|19014.31|10
1621443810000|2021-05-19 17:03:30|19140.29|19020.29|19142.3|19022.3|19146.78|19026.78|19139.72|19019.72|10
1621443820000|2021-05-19 17:03:40|19141.96|19021.96|19100.39|18980.39|19143.64|19023.64|19100.39|18980.39|10
1621443830000|2021-05-19 17:03:50|19102.74|18982.74|19096.15|18976.15|19108.58|18988.58|19096.15|18976.15|10
1621443840000|2021-05-19 17:04:00|19094.65|18974.65|19071.31|18951.31|19094.65|18974.65|19071.31|18951.31|10
1621443850000|2021-05-19 17:04:10|19068.62|18948.62|19038.7|18918.7|19068.62|18948.62|19038.7|18918.7|10
1621443860000|2021-05-19 17:04:20|19033.67|18913.67|18967.46|18847.46|19033.67|18913.67|18967.46|18847.46|10
1621443870000|2021-05-19 17:04:30|18964.6|18844.6|18936.94|18816.94|18964.6|18844.6|18936.94|18816.94|10
1621443880000|2021-05-19 17:04:40|18936.16|18816.16|18855.4|18735.4|18936.16|18816.16|18855.4|18735.4|10
1621443890000|2021-05-19 17:04:50|18851.7|18731.7|18864.34|18744.34|18865.09|18745.09|18838.59|18718.59|10
1621443900000|2021-05-19 17:05:00|18865.52|18745.52|18891.05|18771.05|18891.91|18771.91|18865.52|18745.52|10
1621443910000|2021-05-19 17:05:10|18890.79|18770.79|18856.56|18736.56|18890.79|18770.79|18856.56|18736.56|10
1621443920000|2021-05-19 17:05:20|18853.82|18733.82|18835.46|18715.46|18855.38|18735.38|18835.46|18715.46|10
1621443930000|2021-05-19 17:05:30|18836.02|18716.02|18918.44|18798.44|18918.44|18798.44|18836.02|18716.02|10
1621443940000|2021-05-19 17:05:40|18931.96|18811.96|18963.42|18843.42|18963.42|18843.42|18931.96|18811.96|10
1621443950000|2021-05-19 17:05:50|18965.02|18845.02|18944.62|18824.62|18965.02|18845.02|18934.47|18814.47|10
1621443960000|2021-05-19 17:06:00|18946.89|18826.89|18934.52|18814.52|18947.36|18827.36|18934.52|18814.52|10
1621443970000|2021-05-19 17:06:10|18930.12|18810.12|18899.33|18779.33|18932.22|18812.22|18897.58|18777.58|10
1621443980000|2021-05-19 17:06:20|18896.52|18776.52|18871.92|18751.92|18896.52|18776.52|18871.92|18751.92|10
1621443990000|2021-05-19 17:06:30|18869.28|18749.28|18860.3|18740.3|18869.28|18749.28|18860.3|18740.3|9
1621444000000|2021-05-19 17:06:40|18863|18743|18862.5|18742.5|18863|18743|18858.15|18738.15|10
1621444010000|2021-05-19 17:06:50|18862.04|18742.04|18838|18718|18862.28|18742.28|18838|18718|10
1621444020000|2021-05-19 17:07:00|18834.56|18714.56|18812.61|18692.61|18834.56|18714.56|18812.61|18692.61|10
1621444030000|2021-05-19 17:07:10|18812.94|18692.94|18826.29|18706.29|18826.29|18706.29|18812.94|18692.94|10
1621444040000|2021-05-19 17:07:20|18827.37|18707.37|18815.64|18695.64|18827.37|18707.37|18809.43|18689.43|10
1621444050000|2021-05-19 17:07:30|18815.13|18695.13|18829.26|18709.26|18829.26|18709.26|18809.46|18689.46|10
1621444060000|2021-05-19 17:07:40|18831.34|18711.34|18866.62|18746.62|18866.62|18746.62|18831.34|18711.34|10
1621444070000|2021-05-19 17:07:50|18870.64|18750.64|18879.73|18759.73|18887.77|18767.77|18870.64|18750.64|10
1621444080000|2021-05-19 17:08:00|18878.94|18758.94|18856.68|18736.68|18878.94|18758.94|18853.77|18733.77|10
1621444090000|2021-05-19 17:08:10|18852.65|18732.65|18869.66|18749.66|18871.14|18751.14|18852.65|18732.65|10
1621444100000|2021-05-19 17:08:20|18871.37|18751.37|18878.71|18758.71|18882.7|18762.7|18871.37|18751.37|10
1621444110000|2021-05-19 17:08:30|18877.13|18757.13|18850.55|18730.55|18878.94|18758.94|18850.55|18730.55|10
1621444120000|2021-05-19 17:08:40|18842.1|18722.1|18824.76|18704.76|18842.1|18722.1|18824.76|18704.76|10
1621444130000|2021-05-19 17:08:50|18825.68|18705.68|18833.08|18713.08|18836.1|18716.1|18825.68|18705.68|10
1621444140000|2021-05-19 17:09:00|18836.95|18716.95|18824.89|18704.89|18841.18|18721.18|18824.89|18704.89|10
1621444150000|2021-05-19 17:09:10|18825.83|18705.83|18828.89|18708.89|18828.89|18708.89|18822.71|18702.71|10
1621444160000|2021-05-19 17:09:20|18824.85|18704.85|18807.29|18687.29|18824.85|18704.85|18807.29|18687.29|10
1621444170000|2021-05-19 17:09:30|18801.01|18681.01|18783.79|18663.79|18801.01|18681.01|18781.9|18661.9|10
1621444180000|2021-05-19 17:09:40|18782.32|18662.32|18766.27|18646.27|18782.32|18662.32|18766.27|18646.27|10
1621444190000|2021-05-19 17:09:50|18767.86|18647.86|18756.16|18636.16|18767.86|18647.86|18756.16|18636.16|10
1621444200000|2021-05-19 17:10:00|18755.95|18635.95|18742.78|18622.78|18755.95|18635.95|18742.78|18622.78|10
1621444210000|2021-05-19 17:10:10|18742.63|18622.63|18711.73|18591.73|18742.63|18622.63|18711.73|18591.73|10
1621444220000|2021-05-19 17:10:20|18709.11|18589.11|18706.85|18586.85|18709.11|18589.11|18699.81|18579.81|10
1621444230000|2021-05-19 17:10:30|18706.97|18586.97|18711.85|18591.85|18711.85|18591.85|18706.97|18586.97|10
1621444240000|2021-05-19 17:10:40|18713.21|18593.21|18732.43|18612.43|18732.43|18612.43|18713.21|18593.21|10
1621444250000|2021-05-19 17:10:50|18737.17|18617.17|18766.17|18646.17|18766.17|18646.17|18737.17|18617.17|10
1621444260000|2021-05-19 17:11:00|18767.12|18647.12|18792.67|18672.67|18792.67|18672.67|18758.67|18638.67|10
1621444270000|2021-05-19 17:11:10|18803.45|18683.45|18859.36|18739.36|18859.36|18739.36|18803.45|18683.45|10
1621444280000|2021-05-19 17:11:20|18864.59|18744.59|18896.48|18776.48|18901.87|18781.87|18864.59|18744.59|10
1621444290000|2021-05-19 17:11:30|18898.22|18778.22|18908.12|18788.12|18911.78|18791.78|18893.87|18773.87|10
1621444300000|2021-05-19 17:11:40|18907.08|18787.08|18907.04|18787.04|18909.37|18789.37|18906.1|18786.1|10
1621444310000|2021-05-19 17:11:50|18906.1|18786.1|18890.14|18770.14|18906.1|18786.1|18889.17|18769.17|10
1621444320000|2021-05-19 17:12:00|18892.68|18772.68|18893.27|18773.27|18898.77|18778.77|18892.68|18772.68|10
1621444330000|2021-05-19 17:12:10|18888.59|18768.59|18873.65|18753.65|18888.59|18768.59|18868.82|18748.82|10
1621444340000|2021-05-19 17:12:20|18875.51|18755.51|18875.36|18755.36|18877.33|18757.33|18866.02|18746.02|10
1621444350000|2021-05-19 17:12:30|18877.63|18757.63|18883.37|18763.37|18883.37|18763.37|18873.66|18753.66|10
1621444360000|2021-05-19 17:12:40|18879.45|18759.45|18881.31|18761.31|18884.19|18764.19|18878.3|18758.3|10
1621444370000|2021-05-19 17:12:50|18880.56|18760.56|18919.81|18799.81|18919.81|18799.81|18880.56|18760.56|10
1621444380000|2021-05-19 17:13:00|18922.71|18802.71|18929.19|18809.19|18929.19|18809.19|18922.71|18802.71|10
1621444390000|2021-05-19 17:13:10|18931.04|18811.04|18963.03|18843.03|18963.03|18843.03|18931.04|18811.04|10
1621444400000|2021-05-19 17:13:20|18962.18|18842.18|18979.61|18859.61|18979.61|18859.61|18962.18|18842.18|10
1621444410000|2021-05-19 17:13:30|18978.82|18858.82|19025.63|18905.63|19025.63|18905.63|18978.82|18858.82|10
1621444420000|2021-05-19 17:13:40|19029.23|18909.23|19058.91|18938.91|19058.91|18938.91|19029.15|18909.15|10
1621444430000|2021-05-19 17:13:50|19055.19|18935.19|19056.23|18936.23|19056.26|18936.26|19053.29|18933.29|10
1621444440000|2021-05-19 17:14:00|19057.81|18937.81|19061.23|18941.23|19064.61|18944.61|19057.8|18937.8|10
1621444450000|2021-05-19 17:14:10|19063.27|18943.27|19052.87|18932.87|19065.84|18945.84|19052.87|18932.87|10
1621444460000|2021-05-19 17:14:20|19051.34|18931.34|19050.27|18930.27|19051.34|18931.34|19039.41|18919.41|10
1621444470000|2021-05-19 17:14:30|19048.43|18928.43|19047.83|18927.83|19049.35|18929.35|19046.48|18926.48|10
1621444480000|2021-05-19 17:14:40|19046.72|18926.72|19016.48|18896.48|19046.72|18926.72|19011.78|18891.78|10
1621444490000|2021-05-19 17:14:50|19014.93|18894.93|19007.97|18887.97|19014.93|18894.93|19004.72|18884.72|10
1621444500000|2021-05-19 17:15:00|19010.35|18890.35|19041.49|18921.49|19041.49|18921.49|19010.35|18890.35|10
1621444510000|2021-05-19 17:15:10|19046.99|18926.99|19087.34|18967.34|19087.34|18967.34|19046.99|18926.99|10
1621444520000|2021-05-19 17:15:20|19085.59|18965.59|19094.25|18974.25|19094.25|18974.25|19085.59|18965.59|10
1621444530000|2021-05-19 17:15:30|19093.69|18973.69|19099.63|18979.63|19099.63|18979.63|19092.94|18972.94|10
1621444540000|2021-05-19 17:15:40|19099.65|18979.65|19110.67|18990.67|19110.68|18990.68|19099.65|18979.65|10
1621444550000|2021-05-19 17:15:50|19110.54|18990.54|19111.83|18991.83|19113.01|18993.01|19108.9|18988.9|10
1621444560000|2021-05-19 17:16:00|19112.02|18992.02|19117.68|18997.68|19120.45|19000.45|19112.02|18992.02|10
1621444570000|2021-05-19 17:16:10|19118.03|18998.03|19131.08|19011.08|19131.08|19011.08|19118.03|18998.03|10
1621444580000|2021-05-19 17:16:20|19132.5|19012.5|19145.6|19025.6|19145.6|19025.6|19132.04|19012.04|10
1621444590000|2021-05-19 17:16:30|19145.4|19025.4|19167.83|19047.83|19167.83|19047.83|19145.4|19025.4|10
1621444600000|2021-05-19 17:16:40|19169.12|19049.12|19178.44|19058.44|19180|19060|19169.12|19049.12|10
1621444610000|2021-05-19 17:16:50|19178.87|19058.87|19188.99|19068.99|19192.9|19072.9|19178.87|19058.87|10
1621444620000|2021-05-19 17:17:00|19188.7|19068.7|19191.96|19071.96|19191.96|19071.96|19184.74|19064.74|10
1621444630000|2021-05-19 17:17:10|19191.88|19071.88|19204.23|19084.23|19204.23|19084.23|19191.49|19071.49|10
1621444640000|2021-05-19 17:17:20|19204.38|19084.38|19218.14|19098.14|19218.14|19098.14|19203.17|19083.17|10
1621444650000|2021-05-19 17:17:30|19218.23|19098.23|19221.63|19101.63|19221.68|19101.68|19217.45|19097.45|10
1621444660000|2021-05-19 17:17:40|19223.63|19103.63|19235.91|19115.91|19235.91|19115.91|19223.63|19103.63|10
1621444670000|2021-05-19 17:17:50|19237.11|19117.11|19257.34|19137.34|19257.34|19137.34|19237.11|19117.11|10
1621444680000|2021-05-19 17:18:00|19257.16|19137.16|19233.81|19113.81|19261.02|19141.02|19233.39|19113.39|10
1621444690000|2021-05-19 17:18:10|19235.69|19115.69|19240.72|19120.72|19240.72|19120.72|19228.23|19108.23|10
1621444700000|2021-05-19 17:18:20|19245.96|19125.96|19274.06|19154.06|19274.06|19154.06|19242.66|19122.66|10
1621444710000|2021-05-19 17:18:30|19277.84|19157.84|19325.41|19205.41|19325.41|19205.41|19277.62|19157.62|10
1621444720000|2021-05-19 17:18:40|19330.15|19210.15|19313.99|19193.99|19330.98|19210.98|19313.99|19193.99|10
1621444730000|2021-05-19 17:18:50|19311.29|19191.29|19285.78|19165.78|19311.29|19191.29|19285.78|19165.78|10
1621444740000|2021-05-19 17:19:00|19285.17|19165.17|19294.17|19174.17|19297.52|19177.52|19283.33|19163.33|10
1621444750000|2021-05-19 17:19:10|19289.37|19169.37|19249.33|19129.33|19289.37|19169.37|19249.33|19129.33|10
1621444760000|2021-05-19 17:19:20|19243.9|19123.9|19220.18|19100.18|19245.13|19125.13|19220.18|19100.18|10
1621444770000|2021-05-19 17:19:30|19219.73|19099.73|19214.35|19094.35|19219.73|19099.73|19211.36|19091.36|9
1621444780000|2021-05-19 17:19:40|19212.32|19092.32|19198.67|19078.67|19212.32|19092.32|19198.67|19078.67|10
1621444790000|2021-05-19 17:19:50|19195.83|19075.83|19173.65|19053.65|19195.83|19075.83|19173.65|19053.65|10
1621444800000|2021-05-19 17:20:00|19165.56|19045.56|19124.17|19004.17|19165.56|19045.56|19121.89|19001.89|10
1621444810000|2021-05-19 17:20:10|19124.38|19004.38|19152.58|19032.58|19152.58|19032.58|19121.76|19001.76|10
1621444820000|2021-05-19 17:20:20|19151.26|19031.26|19139.6|19019.6|19166.46|19046.46|19139.6|19019.6|10
1621444830000|2021-05-19 17:20:30|19137.13|19017.13|19127.42|19007.42|19137.13|19017.13|19127.42|19007.42|10
1621444840000|2021-05-19 17:20:40|19126.26|19006.26|19098.06|18978.06|19126.26|19006.26|19098.06|18978.06|10
1621444850000|2021-05-19 17:20:50|19097.82|18977.82|19077.95|18957.95|19097.82|18977.82|19077.95|18957.95|10
1621444860000|2021-05-19 17:21:00|19072.77|18952.77|19050.46|18930.46|19072.77|18952.77|19039.42|18919.42|10
1621444870000|2021-05-19 17:21:10|19034.2|18914.2|19030.41|18910.41|19034.2|18914.2|19003.14|18883.14|10
1621444880000|2021-05-19 17:21:20|19029.38|18909.38|19030.3|18910.3|19031.05|18911.05|19028.82|18908.82|10
1621444890000|2021-05-19 17:21:30|19031.79|18911.79|19022.1|18902.1|19035.35|18915.35|19022.1|18902.1|10
1621444900000|2021-05-19 17:21:40|19020.5|18900.5|19002.17|18882.17|19020.5|18900.5|19001.39|18881.39|10
1621444910000|2021-05-19 17:21:50|19000.69|18880.69|19004.46|18884.46|19004.46|18884.46|18989.69|18869.69|10
1621444920000|2021-05-19 17:22:00|19005.26|18885.26|18987.34|18867.34|19009.22|18889.22|18987.34|18867.34|10
1621444930000|2021-05-19 17:22:10|18986.47|18866.47|18981.96|18861.96|18993.74|18873.74|18981.96|18861.96|10
1621444940000|2021-05-19 17:22:20|18976.76|18856.76|18933.92|18813.92|18976.76|18856.76|18933.92|18813.92|10
1621444950000|2021-05-19 17:22:30|18935.12|18815.12|18915.33|18795.33|18935.12|18815.12|18915.33|18795.33|10
1621444960000|2021-05-19 17:22:40|18912.29|18792.29|18926.74|18806.74|18928.29|18808.29|18912.29|18792.29|10
1621444970000|2021-05-19 17:22:50|18927.55|18807.55|18933.65|18813.65|18933.78|18813.78|18927.55|18807.55|10
1621444980000|2021-05-19 17:23:00|18932.55|18812.55|18917.05|18797.05|18935.1|18815.1|18916.06|18796.06|10
1621444990000|2021-05-19 17:23:10|18918.01|18798.01|18896.74|18776.74|18918.99|18798.99|18896.74|18776.74|10
1621445000000|2021-05-19 17:23:20|18897.9|18777.9|18894.19|18774.19|18899.6|18779.6|18888.7|18768.7|10
1621445010000|2021-05-19 17:23:30|18890.62|18770.62|18924.06|18804.06|18924.06|18804.06|18890.62|18770.62|10
1621445020000|2021-05-19 17:23:40|18926.3|18806.3|18962.33|18842.33|18962.33|18842.33|18926.3|18806.3|10
1621445030000|2021-05-19 17:23:50|18974.34|18854.34|19009.07|18889.07|19009.07|18889.07|18974.34|18854.34|10
1621445040000|2021-05-19 17:24:00|19012.95|18892.95|19013.4|18893.4|19027.62|18907.62|19012.95|18892.95|10
1621445050000|2021-05-19 17:24:10|19015.63|18895.63|19016.72|18896.72|19020.82|18900.82|19013.43|18893.43|10
1621445060000|2021-05-19 17:24:20|19013.41|18893.41|19010.35|18890.35|19013.41|18893.41|19008.13|18888.13|10
1621445070000|2021-05-19 17:24:30|19014.33|18894.33|19030.25|18910.25|19030.25|18910.25|19014.33|18894.33|10
1621445080000|2021-05-19 17:24:40|19035.85|18915.85|19064.08|18944.08|19064.08|18944.08|19035.85|18915.85|10
1621445090000|2021-05-19 17:24:50|19062.42|18942.42|19062.23|18942.23|19065.1|18945.1|19058.52|18938.52|10
1621445100000|2021-05-19 17:25:00|19063.32|18943.32|19068.73|18948.73|19068.73|18948.73|19063.32|18943.32|10
1621445110000|2021-05-19 17:25:10|19073.39|18953.39|19040.58|18920.58|19076.41|18956.41|19040.58|18920.58|10
1621445120000|2021-05-19 17:25:20|19040.37|18920.37|19044.24|18924.24|19044.24|18924.24|19024.11|18904.11|10
1621445130000|2021-05-19 17:25:30|19047.9|18927.9|19049.93|18929.93|19059.63|18939.63|19047.9|18927.9|10
1621445140000|2021-05-19 17:25:40|19047.43|18927.43|19037.28|18917.28|19047.43|18927.43|19037.28|18917.28|10
1621445150000|2021-05-19 17:25:50|19037.58|18917.58|19017.24|18897.24|19037.58|18917.58|19011.84|18891.84|10
1621445160000|2021-05-19 17:26:00|19013.29|18893.29|18981.57|18861.57|19013.29|18893.29|18981.57|18861.57|10
1621445170000|2021-05-19 17:26:10|18978.29|18858.29|18971.64|18851.64|18978.29|18858.29|18967.72|18847.72|10
1621445180000|2021-05-19 17:26:20|18972.76|18852.76|18996.97|18876.97|18996.97|18876.97|18971.89|18851.89|10
1621445190000|2021-05-19 17:26:30|18996.46|18876.46|19002.83|18882.83|19002.83|18882.83|18996.46|18876.46|10
1621445200000|2021-05-19 17:26:40|19001.28|18881.28|18995.47|18875.47|19003.7|18883.7|18995.47|18875.47|10
1621445210000|2021-05-19 17:26:50|18995.88|18875.88|18999.25|18879.25|19000.93|18880.93|18993.59|18873.59|10
1621445220000|2021-05-19 17:27:00|18996.62|18876.62|19044.29|18924.29|19044.29|18924.29|18996.62|18876.62|10
1621445230000|2021-05-19 17:27:10|19047.58|18927.58|19058.47|18938.47|19058.47|18938.47|19047.58|18927.58|10
1621445240000|2021-05-19 17:27:20|19059.28|18939.28|19049.08|18929.08|19062.74|18942.74|19048.28|18928.28|10
1621445250000|2021-05-19 17:27:30|19046.07|18926.07|19036.78|18916.78|19046.07|18926.07|19033.14|18913.14|10
1621445260000|2021-05-19 17:27:40|19037.46|18917.46|19053.17|18933.17|19054.01|18934.01|19037.46|18917.46|10
1621445270000|2021-05-19 17:27:50|19057.67|18937.67|19073.58|18953.58|19073.58|18953.58|19057.67|18937.67|10
1621445280000|2021-05-19 17:28:00|19074.34|18954.34|19075.42|18955.42|19075.54|18955.54|19072.31|18952.31|10
1621445290000|2021-05-19 17:28:10|19077.76|18957.76|19109.14|18989.14|19109.14|18989.14|19077.76|18957.76|10
1621445300000|2021-05-19 17:28:20|19118.52|18998.52|19172.87|19052.87|19172.87|19052.87|19118.52|18998.52|10
1621445310000|2021-05-19 17:28:30|19179.43|19059.43|19180.57|19060.57|19190.94|19070.94|19179.22|19059.22|10
1621445320000|2021-05-19 17:28:40|19185.69|19065.69|19159.16|19039.16|19185.69|19065.69|19159.16|19039.16|10
1621445330000|2021-05-19 17:28:50|19155.58|19035.58|19156.85|19036.85|19161.29|19041.29|19152.44|19032.44|10
1621445340000|2021-05-19 17:29:00|19158.68|19038.68|19150.78|19030.78|19160.22|19040.22|19150.55|19030.55|10
1621445350000|2021-05-19 17:29:10|19149.69|19029.69|19140.52|19020.52|19149.69|19029.69|19140.52|19020.52|10
1621445360000|2021-05-19 17:29:20|19131|19011|19090.64|18970.64|19131|19011|19090.64|18970.64|10
1621445370000|2021-05-19 17:29:30|19087.76|18967.76|19082.63|18962.63|19087.76|18967.76|19072.52|18952.52|10
1621445380000|2021-05-19 17:29:40|19086.25|18966.25|19116.22|18996.22|19118.07|18998.07|19086.25|18966.25|10
1621445390000|2021-05-19 17:29:50|19114.53|18994.53|19111.03|18991.03|19118.31|18998.31|19107.54|18987.54|10
1621445400000|2021-05-19 17:30:00|19111.04|18991.04|19124.55|19004.55|19127.47|19007.47|19110.5|18990.5|10
1621445410000|2021-05-19 17:30:10|19124.68|19004.68|19090.95|18970.95|19124.68|19004.68|19090.95|18970.95|10
1621445420000|2021-05-19 17:30:20|19083.38|18963.38|19067.22|18947.22|19083.38|18963.38|19067.22|18947.22|9
1621445430000|2021-05-19 17:30:30|19065.97|18945.97|19060.74|18940.74|19065.97|18945.97|19057.79|18937.79|10
1621445440000|2021-05-19 17:30:40|19059.82|18939.82|19041.18|18921.18|19060.29|18940.29|19041.18|18921.18|10
1621445450000|2021-05-19 17:30:50|19037.78|18917.78|19006.87|18886.87|19037.78|18917.78|19006.87|18886.87|10
1621445460000|2021-05-19 17:31:00|19002.54|18882.54|18997.9|18877.9|19002.54|18882.54|18983.21|18863.21|9
1621445470000|2021-05-19 17:31:10|18996.96|18876.96|19003.25|18883.25|19006.57|18886.57|18996.73|18876.73|10
1621445480000|2021-05-19 17:31:20|19000.75|18880.75|18999.62|18879.62|19003.24|18883.24|18997.7|18877.7|10
1621445490000|2021-05-19 17:31:30|18998.42|18878.42|18982.87|18862.87|18998.42|18878.42|18982.87|18862.87|10
1621445500000|2021-05-19 17:31:40|18982.11|18862.11|18946.05|18826.05|18982.11|18862.11|18946.05|18826.05|10
1621445510000|2021-05-19 17:31:50|18944.7|18824.7|18909.05|18789.05|18944.7|18824.7|18909.05|18789.05|10
1621445520000|2021-05-19 17:32:00|18906.47|18786.47|18881.86|18761.86|18909.18|18789.18|18881.86|18761.86|10
1621445530000|2021-05-19 17:32:10|18876.25|18756.25|18847.66|18727.66|18876.25|18756.25|18847.66|18727.66|10
1621445540000|2021-05-19 17:32:20|18845.38|18725.38|18804.84|18684.84|18845.38|18725.38|18804.84|18684.84|10
1621445550000|2021-05-19 17:32:30|18799.35|18679.35|18752.58|18632.58|18799.35|18679.35|18752.58|18632.58|10
1621445560000|2021-05-19 17:32:40|18741.65|18621.65|18731.36|18611.36|18741.65|18621.65|18728.97|18608.97|10
1621445570000|2021-05-19 17:32:50|18728.64|18608.64|18723.44|18603.44|18732.21|18612.21|18723.44|18603.44|10
1621445580000|2021-05-19 17:33:00|18723.69|18603.69|18729.33|18609.33|18732.32|18612.32|18722.72|18602.72|10
1621445590000|2021-05-19 17:33:10|18731.32|18611.32|18751.94|18631.94|18755.17|18635.17|18731.32|18611.32|10
1621445600000|2021-05-19 17:33:20|18751.56|18631.56|18756.03|18636.03|18763.64|18643.64|18748.36|18628.36|10
1621445610000|2021-05-19 17:33:30|18757.88|18637.88|18714.48|18594.48|18757.88|18637.88|18711.56|18591.56|10
1621445620000|2021-05-19 17:33:40|18714.08|18594.08|18682.85|18562.85|18714.08|18594.08|18682.85|18562.85|10
1621445630000|2021-05-19 17:33:50|18682.66|18562.66|18653.02|18533.02|18682.66|18562.66|18653.02|18533.02|10
1621445640000|2021-05-19 17:34:00|18649.33|18529.33|18626.65|18506.65|18649.33|18529.33|18625.52|18505.52|10
1621445650000|2021-05-19 17:34:10|18623.82|18503.82|18605.31|18485.31|18630.88|18510.88|18605.31|18485.31|10
1621445660000|2021-05-19 17:34:20|18603.49|18483.49|18551.39|18431.39|18603.89|18483.89|18551.39|18431.39|10
1621445670000|2021-05-19 17:34:30|18545.94|18425.94|18553.49|18433.49|18557.56|18437.56|18545.94|18425.94|10
1621445680000|2021-05-19 17:34:40|18552.08|18432.08|18546.17|18426.17|18554.92|18434.92|18546.17|18426.17|10
1621445690000|2021-05-19 17:34:50|18538.52|18418.52|18538.89|18418.89|18541.74|18421.74|18532.57|18412.57|9
1621445700000|2021-05-19 17:35:00|18540.03|18420.03|18547.57|18427.57|18548.96|18428.96|18538.84|18418.84|10
1621445710000|2021-05-19 17:35:10|18551.13|18431.13|18553.92|18433.92|18553.92|18433.92|18547.17|18427.17|10
1621445720000|2021-05-19 17:35:20|18555.53|18435.53|18535.12|18415.12|18558.18|18438.18|18535.12|18415.12|10
1621445730000|2021-05-19 17:35:30|18532.12|18412.12|18508.15|18388.15|18532.12|18412.12|18508.15|18388.15|10
1621445740000|2021-05-19 17:35:40|18502.83|18382.83|18505.89|18385.89|18505.89|18385.89|18498.39|18378.39|10
1621445750000|2021-05-19 17:35:50|18511.91|18391.91|18521.15|18401.15|18521.15|18401.15|18507.15|18387.15|10
1621445760000|2021-05-19 17:36:00|18523.01|18403.01|18523.35|18403.35|18524.84|18404.84|18516.68|18396.68|10
1621445770000|2021-05-19 17:36:10|18518.6|18398.6|18545.99|18425.99|18545.99|18425.99|18517.6|18397.6|10
1621445780000|2021-05-19 17:36:20|18549.92|18429.92|18565.14|18445.14|18568.06|18448.06|18549.92|18429.92|10
1621445790000|2021-05-19 17:36:30|18564.46|18444.46|18572.19|18452.19|18573.47|18453.47|18562.84|18442.84|10
1621445800000|2021-05-19 17:36:40|18571.74|18451.74|18570.93|18450.93|18577.12|18457.12|18570.93|18450.93|10
1621445810000|2021-05-19 17:36:50|18568.54|18448.54|18562.77|18442.77|18568.54|18448.54|18562.43|18442.43|10
1621445820000|2021-05-19 17:37:00|18562.65|18442.65|18561.26|18441.26|18562.65|18442.65|18561.24|18441.24|8
1621445830000|2021-05-19 17:37:10|18563.22|18443.22|18605.1|18485.1|18605.1|18485.1|18562.53|18442.53|10
1621445840000|2021-05-19 17:37:20|18608.11|18488.11|18642.88|18522.88|18642.88|18522.88|18608.11|18488.11|10
1621445850000|2021-05-19 17:37:30|18640.06|18520.06|18672.15|18552.15|18672.15|18552.15|18640.06|18520.06|10
1621445860000|2021-05-19 17:37:40|18677.92|18557.92|18703.29|18583.29|18703.29|18583.29|18677.92|18557.92|10
1621445870000|2021-05-19 17:37:50|18715.81|18595.81|18701.24|18581.24|18715.81|18595.81|18701.24|18581.24|10
1621445880000|2021-05-19 17:38:00|18699.44|18579.44|18689.39|18569.39|18699.44|18579.44|18689.39|18569.39|10
1621445890000|2021-05-19 17:38:10|18687.5|18567.5|18693.68|18573.68|18694.55|18574.55|18686.41|18566.41|10
1621445900000|2021-05-19 17:38:20|18692.74|18572.74|18685.68|18565.68|18692.74|18572.74|18682.88|18562.88|10
1621445910000|2021-05-19 17:38:30|18687.61|18567.61|18685.57|18565.57|18687.61|18567.61|18681.05|18561.05|10
1621445920000|2021-05-19 17:38:40|18684.91|18564.91|18663.4|18543.4|18685.55|18565.55|18663.4|18543.4|10
1621445930000|2021-05-19 17:38:50|18664.31|18544.31|18646|18526|18664.31|18544.31|18646|18526|10
1621445940000|2021-05-19 17:39:00|18637.31|18517.31|18623.78|18503.78|18637.57|18517.57|18623.78|18503.78|10
1621445950000|2021-05-19 17:39:10|18623.83|18503.83|18614.95|18494.95|18623.83|18503.83|18614.58|18494.58|10
1621445960000|2021-05-19 17:39:20|18614.32|18494.32|18591.47|18471.47|18616.54|18496.54|18591.47|18471.47|10
1621445970000|2021-05-19 17:39:30|18586.34|18466.34|18548.37|18428.37|18586.34|18466.34|18548.37|18428.37|10
1621445980000|2021-05-19 17:39:40|18544.65|18424.65|18535.68|18415.68|18544.65|18424.65|18529.77|18409.77|10
1621445990000|2021-05-19 17:39:50|18533.5|18413.5|18529.19|18409.19|18533.5|18413.5|18528.28|18408.28|10
1621446000000|2021-05-19 17:40:00|18529.44|18409.44|18540.48|18420.48|18540.48|18420.48|18529.44|18409.44|10
1621446010000|2021-05-19 17:40:10|18543.08|18423.08|18562.43|18442.43|18562.43|18442.43|18543.08|18423.08|10
1621446020000|2021-05-19 17:40:20|18567.08|18447.08|18561.74|18441.74|18572.67|18452.67|18561.74|18441.74|10
1621446030000|2021-05-19 17:40:30|18558.94|18438.94|18535.66|18415.66|18559.05|18439.05|18535.66|18415.66|10
1621446040000|2021-05-19 17:40:40|18533.44|18413.44|18524.96|18404.96|18533.44|18413.44|18523.02|18403.02|9
1621446050000|2021-05-19 17:40:50|18523.98|18403.98|18505.57|18385.57|18525.57|18405.57|18505.57|18385.57|10
1621446060000|2021-05-19 17:41:00|18502.96|18382.96|18488.09|18368.09|18508.5|18388.5|18488.09|18368.09|10
1621446070000|2021-05-19 17:41:10|18486.13|18366.13|18469.86|18349.86|18487.34|18367.34|18469.86|18349.86|10
1621446080000|2021-05-19 17:41:20|18469.87|18349.87|18467.35|18347.35|18471.25|18351.25|18467.35|18347.35|10
1621446090000|2021-05-19 17:41:30|18470.07|18350.07|18463.55|18343.55|18472.02|18352.02|18463.55|18343.55|10
1621446100000|2021-05-19 17:41:40|18462.06|18342.06|18442.65|18322.65|18462.15|18342.15|18441.08|18321.08|10
1621446110000|2021-05-19 17:41:50|18440.42|18320.42|18430.64|18310.64|18441.28|18321.28|18430.64|18310.64|10
1621446120000|2021-05-19 17:42:00|18429.86|18309.86|18453.52|18333.52|18453.52|18333.52|18429.26|18309.26|10
1621446130000|2021-05-19 17:42:10|18464.65|18344.65|18480.67|18360.67|18480.67|18360.67|18464.65|18344.65|10
1621446140000|2021-05-19 17:42:20|18482.16|18362.16|18525.46|18405.46|18525.46|18405.46|18482.16|18362.16|10
1621446150000|2021-05-19 17:42:30|18528.03|18408.03|18537.23|18417.23|18538.26|18418.26|18528.03|18408.03|10
1621446160000|2021-05-19 17:42:40|18537.45|18417.45|18520.26|18400.26|18537.45|18417.45|18520.26|18400.26|10
1621446170000|2021-05-19 17:42:50|18512.61|18392.61|18485.01|18365.01|18512.61|18392.61|18485.01|18365.01|10
1621446180000|2021-05-19 17:43:00|18478.12|18358.12|18458.81|18338.81|18478.12|18358.12|18458.81|18338.81|10
1621446190000|2021-05-19 17:43:10|18453.22|18333.22|18391.53|18271.53|18453.22|18333.22|18391.53|18271.53|10
1621446200000|2021-05-19 17:43:20|18372.93|18252.93|18351.05|18231.05|18402.7|18282.7|18351.05|18231.05|10
1621446210000|2021-05-19 17:43:30|18341.49|18221.49|18290.41|18170.41|18341.49|18221.49|18290.41|18170.41|10
1621446220000|2021-05-19 17:43:40|18286.09|18166.09|18265.89|18145.89|18286.09|18166.09|18265.89|18145.89|10
1621446230000|2021-05-19 17:43:50|18265.95|18145.95|18265.59|18145.59|18272.78|18152.78|18263.98|18143.98|10
1621446240000|2021-05-19 17:44:00|18269.75|18149.75|18264.03|18144.03|18278.29|18158.29|18264.03|18144.03|10
1621446250000|2021-05-19 17:44:10|18261.84|18141.84|18259.09|18139.09|18262.69|18142.69|18257.46|18137.46|10
1621446260000|2021-05-19 17:44:20|18259.43|18139.43|18291.73|18171.73|18291.73|18171.73|18259.43|18139.43|10
1621446270000|2021-05-19 17:44:30|18297.41|18177.41|18287.27|18167.27|18298.13|18178.13|18286.03|18166.03|10
1621446280000|2021-05-19 17:44:40|18292.46|18172.46|18293.14|18173.14|18296.18|18176.18|18290.84|18170.84|10
1621446290000|2021-05-19 17:44:50|18289.88|18169.88|18290.74|18170.74|18297.13|18177.13|18289.45|18169.45|10
1621446300000|2021-05-19 17:45:00|18286.99|18166.99|18278.21|18158.21|18286.99|18166.99|18276.29|18156.29|10
1621446310000|2021-05-19 17:45:10|18279.91|18159.91|18303.01|18183.01|18303.01|18183.01|18279.91|18159.91|10
1621446320000|2021-05-19 17:45:20|18307.75|18187.75|18365.08|18245.08|18365.08|18245.08|18307.75|18187.75|10
1621446330000|2021-05-19 17:45:30|18368.98|18248.98|18444.66|18324.66|18448.19|18328.19|18368.98|18248.98|10
1621446340000|2021-05-19 17:45:40|18438.11|18318.11|18428.55|18308.55|18439.96|18319.96|18428.55|18308.55|10
1621446350000|2021-05-19 17:45:50|18424.79|18304.79|18411.9|18291.9|18425.84|18305.84|18411.9|18291.9|10
1621446360000|2021-05-19 17:46:00|18411.82|18291.82|18373.21|18253.21|18411.82|18291.82|18373.21|18253.21|10
1621446370000|2021-05-19 17:46:10|18366.24|18246.24|18325.37|18205.37|18366.24|18246.24|18325.37|18205.37|10
1621446380000|2021-05-19 17:46:20|18321.84|18201.84|18311.2|18191.2|18321.84|18201.84|18311.2|18191.2|10
1621446390000|2021-05-19 17:46:30|18310.9|18190.9|18307.7|18187.7|18310.9|18190.9|18307.59|18187.59|10
1621446400000|2021-05-19 17:46:40|18306.23|18186.23|18284.83|18164.83|18306.23|18186.23|18284.83|18164.83|10
1621446410000|2021-05-19 17:46:50|18285.24|18165.24|18271.9|18151.9|18285.24|18165.24|18271.44|18151.44|10
1621446420000|2021-05-19 17:47:00|18270.91|18150.91|18277.91|18157.91|18278.26|18158.26|18263.41|18143.41|10
1621446430000|2021-05-19 17:47:10|18277.42|18157.42|18276.95|18156.95|18289.8|18169.8|18276.95|18156.95|10
1621446440000|2021-05-19 17:47:20|18263.39|18143.39|18247.05|18127.05|18263.39|18143.39|18246.7|18126.7|10
1621446450000|2021-05-19 17:47:30|18245.53|18125.53|18226.65|18106.65|18245.53|18125.53|18226.65|18106.65|10
1621446460000|2021-05-19 17:47:40|18225.74|18105.74|18184.51|18064.51|18225.74|18105.74|18184.51|18064.51|10
1621446470000|2021-05-19 17:47:50|18175.49|18055.49|18164.48|18044.48|18175.49|18055.49|18164.48|18044.48|10
1621446480000|2021-05-19 17:48:00|18167.84|18047.84|18175.82|18055.82|18180.56|18060.56|18167.84|18047.84|10
1621446490000|2021-05-19 17:48:10|18175.89|18055.89|18180.04|18060.04|18180.04|18060.04|18174.56|18054.56|7
1621446500000|2021-05-19 17:48:20|18180.28|18060.28|18188.14|18068.14|18188.14|18068.14|18180.28|18060.28|10
1621446510000|2021-05-19 17:48:30|18191.98|18071.98|18219.56|18099.56|18219.56|18099.56|18191.98|18071.98|10
1621446520000|2021-05-19 17:48:40|18221.75|18101.75|18249.74|18129.74|18252.48|18132.48|18221.75|18101.75|10
1621446530000|2021-05-19 17:48:50|18248.47|18128.47|18242.32|18122.32|18248.92|18128.92|18242.32|18122.32|10
1621446540000|2021-05-19 17:49:00|18247.67|18127.67|18282.77|18162.77|18282.77|18162.77|18247.48|18127.48|10
1621446550000|2021-05-19 17:49:10|18287.6|18167.6|18305.54|18185.54|18305.54|18185.54|18287.6|18167.6|10
1621446560000|2021-05-19 17:49:20|18317.97|18197.97|18358.61|18238.61|18358.61|18238.61|18317.97|18197.97|10
1621446570000|2021-05-19 17:49:30|18368.32|18248.32|18376.29|18256.29|18381.92|18261.92|18368.32|18248.32|10
1621446580000|2021-05-19 17:49:40|18380.18|18260.18|18362.01|18242.01|18380.18|18260.18|18360.05|18240.05|10
1621446590000|2021-05-19 17:49:50|18363.84|18243.84|18350.36|18230.36|18364.39|18244.39|18350.36|18230.36|10
1621446600000|2021-05-19 17:50:00|18346.43|18226.43|18329.18|18209.18|18346.43|18226.43|18329.18|18209.18|10
1621446610000|2021-05-19 17:50:10|18327.11|18207.11|18267.37|18147.37|18327.11|18207.11|18267.37|18147.37|10
1621446620000|2021-05-19 17:50:20|18260.55|18140.55|18246.92|18126.92|18260.55|18140.55|18245.62|18125.62|10
1621446630000|2021-05-19 17:50:30|18247.84|18127.84|18250.65|18130.65|18250.65|18130.65|18232.36|18112.36|10
1621446640000|2021-05-19 17:50:40|18252.71|18132.71|18298.11|18178.11|18298.11|18178.11|18252.71|18132.71|10
1621446650000|2021-05-19 17:50:50|18297.15|18177.15|18316.8|18196.8|18316.8|18196.8|18297.15|18177.15|10
1621446660000|2021-05-19 17:51:00|18316.38|18196.38|18325.61|18205.61|18325.61|18205.61|18315.58|18195.58|10
1621446670000|2021-05-19 17:51:10|18330.18|18210.18|18358.59|18238.59|18359.2|18239.2|18330.18|18210.18|10
1621446680000|2021-05-19 17:51:20|18358.23|18238.23|18364.18|18244.18|18364.18|18244.18|18358.23|18238.23|10
1621446690000|2021-05-19 17:51:30|18366.27|18246.27|18392.15|18272.15|18392.15|18272.15|18366.27|18246.27|10
1621446700000|2021-05-19 17:51:40|18392.49|18272.49|18397.71|18277.71|18397.71|18277.71|18391.55|18271.55|10
1621446710000|2021-05-19 17:51:50|18400.18|18280.18|18389.12|18269.12|18400.21|18280.21|18389.12|18269.12|10
1621446720000|2021-05-19 17:52:00|18388.42|18268.42|18390.24|18270.24|18391.25|18271.25|18386.48|18266.48|10
1621446730000|2021-05-19 17:52:10|18393.84|18273.84|18395.75|18275.75|18397.05|18277.05|18393.84|18273.84|10
1621446740000|2021-05-19 17:52:20|18398.48|18278.48|18393.38|18273.38|18400.91|18280.91|18393.38|18273.38|10
1621446750000|2021-05-19 17:52:30|18390.87|18270.87|18369.38|18249.38|18390.87|18270.87|18369.38|18249.38|10
1621446760000|2021-05-19 17:52:40|18357.58|18237.58|18350.77|18230.77|18361.31|18241.31|18350.77|18230.77|10
1621446770000|2021-05-19 17:52:50|18348.62|18228.62|18348.75|18228.75|18355.88|18235.88|18348.62|18228.62|10
1621446780000|2021-05-19 17:53:00|18347.21|18227.21|18376.91|18256.91|18376.91|18256.91|18346.01|18226.01|10
1621446790000|2021-05-19 17:53:10|18378.67|18258.67|18382.32|18262.32|18383.06|18263.06|18378.67|18258.67|10
1621446800000|2021-05-19 17:53:20|18382.35|18262.35|18379.77|18259.77|18384.41|18264.41|18379.33|18259.33|10
1621446810000|2021-05-19 17:53:30|18379.03|18259.03|18387.81|18267.81|18387.81|18267.81|18375.29|18255.29|10
1621446820000|2021-05-19 17:53:40|18387.14|18267.14|18411.23|18291.23|18411.23|18291.23|18386.91|18266.91|10
1621446830000|2021-05-19 17:53:50|18411.94|18291.94|18430.07|18310.07|18433.95|18313.95|18411.94|18291.94|10
1621446840000|2021-05-19 17:54:00|18431.17|18311.17|18432.84|18312.84|18437.56|18317.56|18428.28|18308.28|10
1621446850000|2021-05-19 17:54:10|18427.82|18307.82|18473.41|18353.41|18473.41|18353.41|18427.82|18307.82|10
1621446860000|2021-05-19 17:54:20|18483.18|18363.18|18498.63|18378.63|18500.43|18380.43|18483.18|18363.18|10
1621446870000|2021-05-19 17:54:30|18505.31|18385.31|18513.72|18393.72|18514.79|18394.79|18505.31|18385.31|10
1621446880000|2021-05-19 17:54:40|18512.67|18392.67|18517.3|18397.3|18517.3|18397.3|18512.52|18392.52|10
1621446890000|2021-05-19 17:54:50|18521.66|18401.66|18547.38|18427.38|18549.58|18429.58|18521.66|18401.66|10
1621446900000|2021-05-19 17:55:00|18547.08|18427.08|18531.47|18411.47|18547.08|18427.08|18531.47|18411.47|10
1621446910000|2021-05-19 17:55:10|18531.37|18411.37|18491.15|18371.15|18531.37|18411.37|18491.15|18371.15|10
1621446920000|2021-05-19 17:55:20|18487.64|18367.64|18503.08|18383.08|18503.08|18383.08|18486.86|18366.86|10
1621446930000|2021-05-19 17:55:30|18504.05|18384.05|18523.66|18403.66|18523.66|18403.66|18504.05|18384.05|10
1621446940000|2021-05-19 17:55:40|18525.31|18405.31|18534.01|18414.01|18535.38|18415.38|18525.31|18405.31|10
1621446950000|2021-05-19 17:55:50|18533.44|18413.44|18534.09|18414.09|18534.44|18414.44|18532.06|18412.06|10
1621446960000|2021-05-19 17:56:00|18533.02|18413.02|18537.01|18417.01|18537.01|18417.01|18532.68|18412.68|10
1621446970000|2021-05-19 17:56:10|18543.97|18423.97|18555.42|18435.42|18555.63|18435.63|18543.97|18423.97|10
1621446980000|2021-05-19 17:56:20|18554.74|18434.74|18548.66|18428.66|18554.74|18434.74|18547.09|18427.09|10
1621446990000|2021-05-19 17:56:30|18545.34|18425.34|18514.58|18394.58|18545.34|18425.34|18514.58|18394.58|10
1621447000000|2021-05-19 17:56:40|18510.92|18390.92|18509.87|18389.87|18510.92|18390.92|18505.28|18385.28|10
1621447010000|2021-05-19 17:56:50|18509.61|18389.61|18515.56|18395.56|18515.56|18395.56|18507.52|18387.52|9
1621447020000|2021-05-19 17:57:00|18519.49|18399.49|18521.2|18401.2|18523.22|18403.22|18519.49|18399.49|10
1621447030000|2021-05-19 17:57:10|18521.45|18401.45|18521.89|18401.89|18521.89|18401.89|18519.39|18399.39|10
1621447040000|2021-05-19 17:57:20|18521.75|18401.75|18507.94|18387.94|18524.09|18404.09|18507.94|18387.94|10
1621447050000|2021-05-19 17:57:30|18493.96|18373.96|18464.54|18344.54|18493.96|18373.96|18462.95|18342.95|10
1621447060000|2021-05-19 17:57:40|18463.47|18343.47|18445.99|18325.99|18463.47|18343.47|18445.34|18325.34|10
1621447070000|2021-05-19 17:57:50|18446.31|18326.31|18447.24|18327.24|18447.64|18327.64|18442.03|18322.03|10
1621447080000|2021-05-19 17:58:00|18445.74|18325.74|18447.27|18327.27|18447.27|18327.27|18441.07|18321.07|10
1621447090000|2021-05-19 17:58:10|18446.9|18326.9|18448.78|18328.78|18452.25|18332.25|18446.9|18326.9|10
1621447100000|2021-05-19 17:58:20|18449.55|18329.55|18449.32|18329.32|18453.93|18333.93|18449.1|18329.1|10
1621447110000|2021-05-19 17:58:30|18445.81|18325.81|18458.99|18338.99|18458.99|18338.99|18442.65|18322.65|10
1621447120000|2021-05-19 17:58:40|18463.65|18343.65|18482.73|18362.73|18486.64|18366.64|18463.65|18343.65|10
1621447130000|2021-05-19 17:58:50|18485.02|18365.02|18484.32|18364.32|18485.02|18365.02|18480.21|18360.21|10
1621447140000|2021-05-19 17:59:00|18479.03|18359.03|18473.3|18353.3|18479.9|18359.9|18473.3|18353.3|10
1621447150000|2021-05-19 17:59:10|18472.97|18352.97|18468.84|18348.84|18472.97|18352.97|18464.47|18344.47|10
1621447160000|2021-05-19 17:59:20|18467.41|18347.41|18449.97|18329.97|18467.96|18347.96|18449.97|18329.97|10
1621447170000|2021-05-19 17:59:30|18440.32|18320.32|18419.66|18299.66|18440.32|18320.32|18419.66|18299.66|10
1621447180000|2021-05-19 17:59:40|18415.5|18295.5|18374.08|18254.08|18415.5|18295.5|18374.08|18254.08|10
1621447190000|2021-05-19 17:59:50|18367.22|18247.22|18349.06|18229.06|18367.22|18247.22|18345.95|18225.95|10
1621447200000|2021-05-19 18:00:00|18348.65|18228.65|18357.23|18237.23|18357.23|18237.23|18348.65|18228.65|10
1621447210000|2021-05-19 18:00:10|18358.68|18238.68|18367.26|18247.26|18368.53|18248.53|18358.68|18238.68|10
1621447220000|2021-05-19 18:00:20|18363.73|18243.73|18341.15|18221.15|18363.73|18243.73|18341.15|18221.15|10
1621447230000|2021-05-19 18:00:30|18340.51|18220.51|18339.01|18219.01|18340.51|18220.51|18335.32|18215.32|10
1621447240000|2021-05-19 18:00:40|18342.02|18222.02|18343.94|18223.94|18343.94|18223.94|18339.98|18219.98|10
1621447250000|2021-05-19 18:00:50|18346.07|18226.07|18351.6|18231.6|18352.49|18232.49|18344.39|18224.39|10
1621447260000|2021-05-19 18:01:00|18352.35|18232.35|18364.95|18244.95|18364.95|18244.95|18352.35|18232.35|10
1621447270000|2021-05-19 18:01:10|18366.72|18246.72|18392.94|18272.94|18392.94|18272.94|18366.72|18246.72|10
1621447280000|2021-05-19 18:01:20|18399.02|18279.02|18426.78|18306.78|18427.35|18307.35|18399.02|18279.02|10
1621447290000|2021-05-19 18:01:30|18424.53|18304.53|18430.67|18310.67|18430.67|18310.67|18422.45|18302.45|10
1621447300000|2021-05-19 18:01:40|18433|18313|18440.81|18320.81|18440.9|18320.9|18433|18313|10
1621447310000|2021-05-19 18:01:50|18441.62|18321.62|18448.77|18328.77|18448.93|18328.93|18441.62|18321.62|10
1621447320000|2021-05-19 18:02:00|18448.78|18328.78|18446.8|18326.8|18450.92|18330.92|18446.51|18326.51|10
1621447330000|2021-05-19 18:02:10|18445.04|18325.04|18433.42|18313.42|18445.04|18325.04|18433.4|18313.4|10
1621447340000|2021-05-19 18:02:20|18432.6|18312.6|18386.09|18266.09|18432.6|18312.6|18386.09|18266.09|10
1621447350000|2021-05-19 18:02:30|18384|18264|18358.66|18238.66|18384|18264|18358.66|18238.66|10
1621447360000|2021-05-19 18:02:40|18361.17|18241.17|18356.7|18236.7|18361.17|18241.17|18356.7|18236.7|10
1621447370000|2021-05-19 18:02:50|18356.93|18236.93|18319.47|18199.47|18358.03|18238.03|18319.47|18199.47|10
1621447380000|2021-05-19 18:03:00|18322.5|18202.5|18301.99|18181.99|18322.5|18202.5|18301.99|18181.99|10
1621447390000|2021-05-19 18:03:10|18295.52|18175.52|18280.44|18160.44|18295.52|18175.52|18280.44|18160.44|10
1621447400000|2021-05-19 18:03:20|18276.62|18156.62|18272.75|18152.75|18276.62|18156.62|18270.7|18150.7|10
1621447410000|2021-05-19 18:03:30|18274.33|18154.33|18265.63|18145.63|18277.11|18157.11|18265.63|18145.63|10
1621447420000|2021-05-19 18:03:40|18261.98|18141.98|18245.12|18125.12|18261.98|18141.98|18245.12|18125.12|10
1621447430000|2021-05-19 18:03:50|18239.97|18119.97|18212.69|18092.69|18239.97|18119.97|18212.69|18092.69|10
1621447440000|2021-05-19 18:04:00|18211.55|18091.55|18218.15|18098.15|18219.92|18099.92|18211.55|18091.55|10
1621447450000|2021-05-19 18:04:10|18217.48|18097.48|18186.31|18066.31|18217.48|18097.48|18186.31|18066.31|10
1621447460000|2021-05-19 18:04:20|18170.61|18050.61|18142.49|18022.49|18170.61|18050.61|18142.49|18022.49|10
1621447470000|2021-05-19 18:04:30|18138.71|18018.71|18083.83|17963.83|18138.71|18018.71|18083.83|17963.83|10
1621447480000|2021-05-19 18:04:40|18081.02|17961.02|18075.39|17955.39|18082.25|17962.25|18074.26|17954.26|10
1621447490000|2021-05-19 18:04:50|18074.35|17954.35|18061.35|17941.35|18074.35|17954.35|18061.35|17941.35|10
1621447500000|2021-05-19 18:05:00|18058.65|17938.65|18042.78|17922.78|18060.13|17940.13|18042.78|17922.78|10
1621447510000|2021-05-19 18:05:10|18043.47|17923.47|18043.27|17923.27|18045.6|17925.6|18037.54|17917.54|10
1621447520000|2021-05-19 18:05:20|18046.24|17926.24|18026.55|17906.55|18046.24|17926.24|18026.55|17906.55|9
1621447530000|2021-05-19 18:05:30|18024.3|17904.3|17953.02|17833.02|18024.3|17904.3|17953.02|17833.02|10
1621447540000|2021-05-19 18:05:40|17950.37|17830.37|17903.22|17783.22|17950.37|17830.37|17903.22|17783.22|10
1621447550000|2021-05-19 18:05:50|17894.51|17774.51|17863.95|17743.95|17894.51|17774.51|17863.95|17743.95|10
1621447560000|2021-05-19 18:06:00|17856.06|17736.06|17792.85|17672.85|17856.06|17736.06|17792.85|17672.85|10
1621447570000|2021-05-19 18:06:10|17792.43|17672.43|17835.88|17715.88|17835.88|17715.88|17792.43|17672.43|10
1621447580000|2021-05-19 18:06:20|17837.35|17717.35|17838.92|17718.92|17855.16|17735.16|17836.8|17716.8|10
1621447590000|2021-05-19 18:06:30|17840.4|17720.4|17858.88|17738.88|17858.88|17738.88|17840.4|17720.4|10
1621447600000|2021-05-19 18:06:40|17861.48|17741.48|17842.64|17722.64|17861.73|17741.73|17842.64|17722.64|10
1621447610000|2021-05-19 18:06:50|17848.39|17728.39|17848.95|17728.95|17858.61|17738.61|17848.02|17728.02|10
1621447620000|2021-05-19 18:07:00|17849.49|17729.49|17853.43|17733.43|17853.43|17733.43|17847.9|17727.9|10
1621447630000|2021-05-19 18:07:10|17852.72|17732.72|17877.37|17757.37|17877.37|17757.37|17852.72|17732.72|10
1621447640000|2021-05-19 18:07:20|17884.31|17764.31|17929.09|17809.09|17929.09|17809.09|17884.31|17764.31|10
1621447650000|2021-05-19 18:07:30|17931.7|17811.7|17955.91|17835.91|17956.67|17836.67|17931.7|17811.7|10
1621447660000|2021-05-19 18:07:40|17953.27|17833.27|17914.29|17794.29|17953.27|17833.27|17914.29|17794.29|10
1621447670000|2021-05-19 18:07:50|17913.42|17793.42|17903.24|17783.24|17921.49|17801.49|17903.24|17783.24|10
1621447680000|2021-05-19 18:08:00|17902.23|17782.23|17874.56|17754.56|17902.23|17782.23|17874.56|17754.56|10
1621447690000|2021-05-19 18:08:10|17871.45|17751.45|17837.5|17717.5|17871.45|17751.45|17837.44|17717.44|10
1621447700000|2021-05-19 18:08:20|17837|17717|17830.41|17710.41|17839.26|17719.26|17824.53|17704.53|10
1621447710000|2021-05-19 18:08:30|17831.51|17711.51|17815.44|17695.44|17831.51|17711.51|17815.44|17695.44|10
1621447720000|2021-05-19 18:08:40|17813.74|17693.74|17794.24|17674.24|17813.74|17693.74|17794.24|17674.24|10
1621447730000|2021-05-19 18:08:50|17788.46|17668.46|17766.55|17646.55|17788.46|17668.46|17766.55|17646.55|10
1621447740000|2021-05-19 18:09:00|17760.97|17640.97|17751.95|17631.95|17760.97|17640.97|17751.95|17631.95|10
1621447750000|2021-05-19 18:09:10|17746.31|17626.31|17733.81|17613.81|17746.31|17626.31|17733.81|17613.81|10
1621447760000|2021-05-19 18:09:20|17733.62|17613.62|17723.09|17603.09|17734.26|17614.26|17723.09|17603.09|10
1621447770000|2021-05-19 18:09:30|17723.39|17603.39|17708.9|17588.9|17727.5|17607.5|17708.9|17588.9|10
1621447780000|2021-05-19 18:09:40|17708.29|17588.29|17674.17|17554.17|17708.29|17588.29|17670.52|17550.52|10
1621447790000|2021-05-19 18:09:50|17673.87|17553.87|17631.93|17511.93|17673.87|17553.87|17631.26|17511.26|10
1621447800000|2021-05-19 18:10:00|17630.53|17510.53|17675.1|17555.1|17675.1|17555.1|17627.76|17507.76|10
1621447810000|2021-05-19 18:10:10|17675.5|17555.5|17686.79|17566.79|17687.53|17567.53|17675.12|17555.12|10
1621447820000|2021-05-19 18:10:20|17689.24|17569.24|17692.22|17572.22|17693.3|17573.3|17687.25|17567.25|10
1621447830000|2021-05-19 18:10:30|17688.69|17568.69|17663.15|17543.15|17688.69|17568.69|17663.15|17543.15|10
1621447840000|2021-05-19 18:10:40|17658.56|17538.56|17626.38|17506.38|17660.71|17540.71|17626.38|17506.38|10
1621447850000|2021-05-19 18:10:50|17623.99|17503.99|17587.56|17467.56|17623.99|17503.99|17587.56|17467.56|10
1621447860000|2021-05-19 18:11:00|17588.55|17468.55|17601.33|17481.33|17602.31|17482.31|17582.09|17462.09|10
1621447870000|2021-05-19 18:11:10|17601.84|17481.84|17604.15|17484.15|17607.83|17487.83|17601.84|17481.84|10
1621447880000|2021-05-19 18:11:20|17604.7|17484.7|17618.47|17498.47|17618.47|17498.47|17604.7|17484.7|10
1621447890000|2021-05-19 18:11:30|17616.36|17496.36|17617.73|17497.73|17618.36|17498.36|17612.7|17492.7|10
1621447900000|2021-05-19 18:11:40|17617.95|17497.95|17601.46|17481.46|17617.95|17497.95|17601.24|17481.24|10
1621447910000|2021-05-19 18:11:50|17600.65|17480.65|17615.07|17495.07|17615.07|17495.07|17600.65|17480.65|10
1621447920000|2021-05-19 18:12:00|17614.83|17494.83|17616.66|17496.66|17627.45|17507.45|17614.58|17494.58|10
1621447930000|2021-05-19 18:12:10|17616.95|17496.95|17627.79|17507.79|17627.79|17507.79|17616.25|17496.25|10
1621447940000|2021-05-19 18:12:20|17630.51|17510.51|17652.07|17532.07|17652.07|17532.07|17630.51|17510.51|10
1621447950000|2021-05-19 18:12:30|17656.93|17536.93|17684.89|17564.89|17686.19|17566.19|17656.93|17536.93|10
1621447960000|2021-05-19 18:12:40|17688.44|17568.44|17747.89|17627.89|17747.89|17627.89|17688.44|17568.44|10
1621447970000|2021-05-19 18:12:50|17748.99|17628.99|17779.75|17659.75|17780.46|17660.46|17748.99|17628.99|10
1621447980000|2021-05-19 18:13:00|17777.45|17657.45|17767.09|17647.09|17777.45|17657.45|17764.49|17644.49|10
1621447990000|2021-05-19 18:13:10|17770.44|17650.44|17774.18|17654.18|17774.99|17654.99|17752.84|17632.84|10
1621448000000|2021-05-19 18:13:20|17775.72|17655.72|17775.89|17655.89|17784.12|17664.12|17775.72|17655.72|10
1621448010000|2021-05-19 18:13:30|17772.13|17652.13|17741.1|17621.1|17772.13|17652.13|17741.1|17621.1|10
1621448020000|2021-05-19 18:13:40|17735.75|17615.75|17706.85|17586.85|17735.75|17615.75|17705.58|17585.58|10
1621448030000|2021-05-19 18:13:50|17706.66|17586.66|17667.89|17547.89|17707.06|17587.06|17667.89|17547.89|10
1621448040000|2021-05-19 18:14:00|17672.72|17552.72|17640.72|17520.72|17672.72|17552.72|17640.72|17520.72|10
1621448050000|2021-05-19 18:14:10|17639.18|17519.18|17607.65|17487.65|17639.18|17519.18|17607.65|17487.65|10
1621448060000|2021-05-19 18:14:20|17605.75|17485.75|17589.48|17469.48|17605.75|17485.75|17589.48|17469.48|10
1621448070000|2021-05-19 18:14:30|17594.11|17474.11|17636.05|17516.05|17638.18|17518.18|17594.11|17474.11|10
1621448080000|2021-05-19 18:14:40|17641.59|17521.59|17645.61|17525.61|17648.85|17528.85|17641.59|17521.59|10
1621448090000|2021-05-19 18:14:50|17646.51|17526.51|17630.5|17510.5|17646.51|17526.51|17630.5|17510.5|10
1621448100000|2021-05-19 18:15:00|17627.9|17507.9|17595.6|17475.6|17627.9|17507.9|17595.6|17475.6|10
1621448110000|2021-05-19 18:15:10|17593.6|17473.6|17579.89|17459.89|17594.44|17474.44|17579.89|17459.89|10
1621448120000|2021-05-19 18:15:20|17577.43|17457.43|17573.44|17453.44|17577.43|17457.43|17563.61|17443.61|10
1621448130000|2021-05-19 18:15:30|17572.01|17452.01|17555.26|17435.26|17572.01|17452.01|17555.26|17435.26|10
1621448140000|2021-05-19 18:15:40|17551.05|17431.05|17524.58|17404.58|17551.05|17431.05|17523.97|17403.97|10
1621448150000|2021-05-19 18:15:50|17524.89|17404.89|17505.9|17385.9|17524.89|17404.89|17505.9|17385.9|10
1621448160000|2021-05-19 18:16:00|17505.04|17385.04|17484.85|17364.85|17505.04|17385.04|17484.49|17364.49|10
1621448170000|2021-05-19 18:16:10|17483.09|17363.09|17452.05|17332.05|17483.09|17363.09|17448.03|17328.03|10
1621448180000|2021-05-19 18:16:20|17447.47|17327.47|17465.5|17345.5|17465.5|17345.5|17446.84|17326.84|10
1621448190000|2021-05-19 18:16:30|17467.55|17347.55|17469.08|17349.08|17472.86|17352.86|17467.55|17347.55|10
1621448200000|2021-05-19 18:16:40|17469.33|17349.33|17464.89|17344.89|17469.64|17349.64|17462.68|17342.68|10
1621448210000|2021-05-19 18:16:50|17462.05|17342.05|17454.1|17334.1|17465.14|17345.14|17454.1|17334.1|10
1621448220000|2021-05-19 18:17:00|17454.53|17334.53|17474.82|17354.82|17474.82|17354.82|17448.92|17328.92|10
1621448230000|2021-05-19 18:17:10|17477.62|17357.62|17510.4|17390.4|17511.81|17391.81|17477.62|17357.62|10
1621448240000|2021-05-19 18:17:20|17504.94|17384.94|17468.18|17348.18|17504.94|17384.94|17468.18|17348.18|10
1621448250000|2021-05-19 18:17:30|17462.17|17342.17|17427.94|17307.94|17462.17|17342.17|17427.94|17307.94|10
1621448260000|2021-05-19 18:17:40|17414.83|17294.83|17374.77|17254.77|17414.83|17294.83|17374.77|17254.77|10
1621448270000|2021-05-19 18:17:50|17370.69|17250.69|17329.12|17209.12|17372.64|17252.64|17329.12|17209.12|10
1621448280000|2021-05-19 18:18:00|17325.97|17205.97|17335.38|17215.38|17335.38|17215.38|17325.76|17205.76|10
1621448290000|2021-05-19 18:18:10|17328.4|17208.4|17349.96|17229.96|17351.48|17231.48|17328.4|17208.4|10
1621448300000|2021-05-19 18:18:20|17355.93|17235.93|17354.33|17234.33|17356.73|17236.73|17346.89|17226.89|10
1621448310000|2021-05-19 18:18:30|17355.84|17235.84|17376.45|17256.45|17376.45|17256.45|17355.84|17235.84|10
1621448320000|2021-05-19 18:18:40|17375.68|17255.68|17380.81|17260.81|17384.1|17264.1|17373.93|17253.93|10
1621448330000|2021-05-19 18:18:50|17386.62|17266.62|17417.87|17297.87|17417.87|17297.87|17386.62|17266.62|10
1621448340000|2021-05-19 18:19:00|17420.72|17300.72|17444.35|17324.35|17444.35|17324.35|17420.72|17300.72|10
1621448350000|2021-05-19 18:19:10|17446.29|17326.29|17483.41|17363.41|17483.41|17363.41|17446.29|17326.29|10
1621448360000|2021-05-19 18:19:20|17487.09|17367.09|17489.19|17369.19|17490.28|17370.28|17484.84|17364.84|10
1621448370000|2021-05-19 18:19:30|17489.51|17369.51|17511.38|17391.38|17511.38|17391.38|17489.51|17369.51|10
1621448380000|2021-05-19 18:19:40|17507.28|17387.28|17509.67|17389.67|17511.87|17391.87|17502.25|17382.25|10
1621448390000|2021-05-19 18:19:50|17507.36|17387.36|17511.71|17391.71|17513.67|17393.67|17503.16|17383.16|10
1621448400000|2021-05-19 18:20:00|17508.75|17388.75|17489.85|17369.85|17508.75|17388.75|17488.64|17368.64|10
1621448410000|2021-05-19 18:20:10|17490.4|17370.4|17492.9|17372.9|17497.59|17377.59|17490.4|17370.4|10
1621448420000|2021-05-19 18:20:20|17489.47|17369.47|17423.77|17303.77|17489.47|17369.47|17423.77|17303.77|10
1621448430000|2021-05-19 18:20:30|17414.64|17294.64|17344.11|17224.11|17414.64|17294.64|17344.11|17224.11|10
1621448440000|2021-05-19 18:20:40|17344.92|17224.92|17334.62|17214.62|17344.92|17224.92|17330.27|17210.27|10
1621448450000|2021-05-19 18:20:50|17333.95|17213.95|17333.77|17213.77|17333.95|17213.95|17326.05|17206.05|10
1621448460000|2021-05-19 18:21:00|17331.5|17211.5|17304.45|17184.45|17331.5|17211.5|17303.16|17183.16|10
1621448470000|2021-05-19 18:21:10|17303.96|17183.96|17308.26|17188.26|17310.56|17190.56|17303.96|17183.96|10
1621448480000|2021-05-19 18:21:20|17306.83|17186.83|17353.62|17233.62|17353.62|17233.62|17306.83|17186.83|10
1621448490000|2021-05-19 18:21:30|17353.05|17233.05|17380.51|17260.51|17380.81|17260.81|17353.05|17233.05|10
1621448500000|2021-05-19 18:21:40|17377.99|17257.99|17377.95|17257.95|17377.99|17257.99|17369.12|17249.12|10
1621448510000|2021-05-19 18:21:50|17382.32|17262.32|17418.89|17298.89|17418.89|17298.89|17382.32|17262.32|10
1621448520000|2021-05-19 18:22:00|17420.7|17300.7|17446.14|17326.14|17446.14|17326.14|17420.7|17300.7|10
1621448530000|2021-05-19 18:22:10|17454.68|17334.68|17482.37|17362.37|17482.37|17362.37|17454.68|17334.68|10
1621448540000|2021-05-19 18:22:20|17483.85|17363.85|17515.03|17395.03|17515.03|17395.03|17483.85|17363.85|10
1621448550000|2021-05-19 18:22:30|17517.2|17397.2|17543.68|17423.68|17543.68|17423.68|17517.2|17397.2|10
1621448560000|2021-05-19 18:22:40|17544.09|17424.09|17564.5|17444.5|17564.5|17444.5|17544.09|17424.09|10
1621448570000|2021-05-19 18:22:50|17563.7|17443.7|17559.17|17439.17|17568.66|17448.66|17557.67|17437.67|10
1621448580000|2021-05-19 18:23:00|17564.8|17444.8|17561.81|17441.81|17569.01|17449.01|17550.01|17430.01|10
1621448590000|2021-05-19 18:23:10|17562.64|17442.64|17579.41|17459.41|17579.41|17459.41|17562.64|17442.64|10
1621448600000|2021-05-19 18:23:20|17581.41|17461.41|17601.16|17481.16|17604.27|17484.27|17581.41|17461.41|10
1621448610000|2021-05-19 18:23:30|17607.75|17487.75|17628.82|17508.82|17628.82|17508.82|17606.17|17486.17|10
1621448620000|2021-05-19 18:23:40|17628.89|17508.89|17650.66|17530.66|17650.66|17530.66|17628.49|17508.49|10
1621448630000|2021-05-19 18:23:50|17651.72|17531.72|17680.5|17560.5|17681.22|17561.22|17651.72|17531.72|10
1621448640000|2021-05-19 18:24:00|17678.12|17558.12|17691.31|17571.31|17691.31|17571.31|17676.97|17556.97|10
1621448650000|2021-05-19 18:24:10|17689.76|17569.76|17711.47|17591.47|17711.47|17591.47|17689.76|17569.76|10
1621448660000|2021-05-19 18:24:20|17715.65|17595.65|17707.3|17587.3|17721.47|17601.47|17706.9|17586.9|10
1621448670000|2021-05-19 18:24:30|17709.62|17589.62|17699.34|17579.34|17709.62|17589.62|17699.08|17579.08|10
1621448680000|2021-05-19 18:24:40|17697.42|17577.42|17705.02|17585.02|17705.23|17585.23|17696.39|17576.39|10
1621448690000|2021-05-19 18:24:50|17706.18|17586.18|17718.51|17598.51|17719.16|17599.16|17706.18|17586.18|10
1621448700000|2021-05-19 18:25:00|17720.34|17600.34|17725.71|17605.71|17731.63|17611.63|17720.34|17600.34|10
1621448710000|2021-05-19 18:25:10|17725.23|17605.23|17703.92|17583.92|17725.23|17605.23|17703.92|17583.92|10
1621448720000|2021-05-19 18:25:20|17703.33|17583.33|17692.57|17572.57|17703.33|17583.33|17692.57|17572.57|10
1621448730000|2021-05-19 18:25:30|17693.8|17573.8|17694.88|17574.88|17695.47|17575.47|17692.55|17572.55|10
1621448740000|2021-05-19 18:25:40|17698.97|17578.97|17701.26|17581.26|17702.73|17582.73|17695.31|17575.31|10
1621448750000|2021-05-19 18:25:50|17700.42|17580.42|17699.85|17579.85|17700.42|17580.42|17693.23|17573.23|10
1621448760000|2021-05-19 18:26:00|17707.59|17587.59|17726.55|17606.55|17726.55|17606.55|17707.59|17587.59|10
1621448770000|2021-05-19 18:26:10|17731.26|17611.26|17743.13|17623.13|17746.07|17626.07|17731.26|17611.26|10
1621448780000|2021-05-19 18:26:20|17745.41|17625.41|17726.37|17606.37|17745.41|17625.41|17726.37|17606.37|10
1621448790000|2021-05-19 18:26:30|17726.04|17606.04|17711.18|17591.18|17730.57|17610.57|17711.18|17591.18|10
1621448800000|2021-05-19 18:26:40|17707.14|17587.14|17664.25|17544.25|17707.14|17587.14|17664.25|17544.25|10
1621448810000|2021-05-19 18:26:50|17658.34|17538.34|17620.44|17500.44|17658.34|17538.34|17620.44|17500.44|10
1621448820000|2021-05-19 18:27:00|17618.66|17498.66|17575.51|17455.51|17618.66|17498.66|17575.51|17455.51|10
1621448830000|2021-05-19 18:27:10|17575|17455|17601.98|17481.98|17601.98|17481.98|17575|17455|10
1621448840000|2021-05-19 18:27:20|17608.02|17488.02|17641.54|17521.54|17643.97|17523.97|17608.02|17488.02|10
1621448850000|2021-05-19 18:27:30|17639.68|17519.68|17640.59|17520.59|17640.7|17520.7|17631.96|17511.96|10
1621448860000|2021-05-19 18:27:40|17642.33|17522.33|17670.06|17550.06|17671.96|17551.96|17642.33|17522.33|10
1621448870000|2021-05-19 18:27:50|17670.6|17550.6|17675.63|17555.63|17678.42|17558.42|17670.6|17550.6|10
1621448880000|2021-05-19 18:28:00|17676.87|17556.87|17682.42|17562.42|17682.42|17562.42|17675.51|17555.51|10
1621448890000|2021-05-19 18:28:10|17682.71|17562.71|17710.13|17590.13|17710.13|17590.13|17682.71|17562.71|10
1621448900000|2021-05-19 18:28:20|17715.22|17595.22|17728.93|17608.93|17728.95|17608.95|17715.22|17595.22|10
1621448910000|2021-05-19 18:28:30|17732.32|17612.32|17745.6|17625.6|17745.6|17625.6|17732.32|17612.32|10
1621448920000|2021-05-19 18:28:40|17749.16|17629.16|17751.52|17631.52|17754.32|17634.32|17749.16|17629.16|10
1621448930000|2021-05-19 18:28:50|17749.58|17629.58|17753.59|17633.59|17753.59|17633.59|17749.58|17629.58|10
1621448940000|2021-05-19 18:29:00|17754|17634|17767.96|17647.96|17769.4|17649.4|17754|17634|10
1621448950000|2021-05-19 18:29:10|17769.15|17649.15|17779.83|17659.83|17779.83|17659.83|17767.5|17647.5|10
1621448960000|2021-05-19 18:29:20|17780.72|17660.72|17789.49|17669.49|17789.87|17669.87|17780.72|17660.72|10
1621448970000|2021-05-19 18:29:30|17788.55|17668.55|17784.12|17664.12|17791.28|17671.28|17784.12|17664.12|10
1621448980000|2021-05-19 18:29:40|17785.9|17665.9|17767.46|17647.46|17785.9|17665.9|17767.46|17647.46|10
1621448990000|2021-05-19 18:29:50|17768.65|17648.65|17749.81|17629.81|17772.2|17652.2|17749.81|17629.81|10
1621449000000|2021-05-19 18:30:00|17748.47|17628.47|17763.41|17643.41|17763.41|17643.41|17745.88|17625.88|10
1621449010000|2021-05-19 18:30:10|17763|17643|17783.48|17663.48|17783.79|17663.79|17763|17643|10
1621449020000|2021-05-19 18:30:20|17783.45|17663.45|17784.49|17664.49|17788.06|17668.06|17783.45|17663.45|10
1621449030000|2021-05-19 18:30:30|17784.3|17664.3|17792.29|17672.29|17792.4|17672.4|17784.3|17664.3|10
1621449040000|2021-05-19 18:30:40|17792.95|17672.95|17797.33|17677.33|17797.33|17677.33|17789.78|17669.78|10
1621449050000|2021-05-19 18:30:50|17798.77|17678.77|17795.44|17675.44|17798.77|17678.77|17790.96|17670.96|10
1621449060000|2021-05-19 18:31:00|17799.2|17679.2|17808.05|17688.05|17808.05|17688.05|17799.2|17679.2|10
1621449070000|2021-05-19 18:31:10|17808.04|17688.04|17811.11|17691.11|17811.34|17691.34|17808.04|17688.04|10
1621449080000|2021-05-19 18:31:20|17812.77|17692.77|17819.58|17699.58|17820.17|17700.17|17812.77|17692.77|10
1621449090000|2021-05-19 18:31:30|17817.94|17697.94|17818.48|17698.48|17821.33|17701.33|17817.94|17697.94|10
1621449100000|2021-05-19 18:31:40|17818.92|17698.92|17821.84|17701.84|17821.84|17701.84|17818.67|17698.67|10
1621449110000|2021-05-19 18:31:50|17821.76|17701.76|17815.52|17695.52|17821.99|17701.99|17815.52|17695.52|10
1621449120000|2021-05-19 18:32:00|17813.77|17693.77|17808.73|17688.73|17814.3|17694.3|17808.73|17688.73|10
1621449130000|2021-05-19 18:32:10|17802.51|17682.51|17781.22|17661.22|17802.51|17682.51|17780.37|17660.37|10
1621449140000|2021-05-19 18:32:20|17776.79|17656.79|17753.48|17633.48|17776.79|17656.79|17753.48|17633.48|10
1621449150000|2021-05-19 18:32:30|17753.36|17633.36|17738.5|17618.5|17753.36|17633.36|17736.86|17616.86|10
1621449160000|2021-05-19 18:32:40|17736.8|17616.8|17728.98|17608.98|17738.93|17618.93|17728.98|17608.98|10
1621449170000|2021-05-19 18:32:50|17729.77|17609.77|17724.06|17604.06|17729.77|17609.77|17719.1|17599.1|10
1621449180000|2021-05-19 18:33:00|17724.74|17604.74|17753.25|17633.25|17753.25|17633.25|17724.23|17604.23|10
1621449190000|2021-05-19 18:33:10|17754.18|17634.18|17779.62|17659.62|17779.62|17659.62|17754.18|17634.18|10
1621449200000|2021-05-19 18:33:20|17784.81|17664.81|17802.85|17682.85|17806.18|17686.18|17784.81|17664.81|10
1621449210000|2021-05-19 18:33:30|17806.34|17686.34|17819.4|17699.4|17819.4|17699.4|17805.8|17685.8|10
1621449220000|2021-05-19 18:33:40|17818.07|17698.07|17817.96|17697.96|17819.16|17699.16|17817.18|17697.18|10
1621449230000|2021-05-19 18:33:50|17817.83|17697.83|17799.22|17679.22|17817.83|17697.83|17799.22|17679.22|10
1621449240000|2021-05-19 18:34:00|17794.56|17674.56|17748.52|17628.52|17794.56|17674.56|17748.52|17628.52|10
1621449250000|2021-05-19 18:34:10|17748.38|17628.38|17702.18|17582.18|17748.38|17628.38|17702.18|17582.18|10
1621449260000|2021-05-19 18:34:20|17696.96|17576.96|17647.53|17527.53|17696.96|17576.96|17647.53|17527.53|10
1621449270000|2021-05-19 18:34:30|17645.7|17525.7|17635.69|17515.69|17645.7|17525.7|17634.46|17514.46|9
1621449280000|2021-05-19 18:34:40|17636.17|17516.17|17650.13|17530.13|17652.63|17532.63|17635.29|17515.29|10
1621449290000|2021-05-19 18:34:50|17647.64|17527.64|17635.69|17515.69|17647.64|17527.64|17635.69|17515.69|10
1621449300000|2021-05-19 18:35:00|17634.28|17514.28|17626.01|17506.01|17634.76|17514.76|17625.78|17505.78|10
1621449310000|2021-05-19 18:35:10|17626.64|17506.64|17650.72|17530.72|17650.72|17530.72|17626.64|17506.64|10
1621449320000|2021-05-19 18:35:20|17653.14|17533.14|17674.59|17554.59|17674.59|17554.59|17653.14|17533.14|10
1621449330000|2021-05-19 18:35:30|17680.48|17560.48|17678.63|17558.63|17688.95|17568.95|17678.63|17558.63|10
1621449340000|2021-05-19 18:35:40|17678.45|17558.45|17695.21|17575.21|17695.21|17575.21|17678.45|17558.45|10
1621449350000|2021-05-19 18:35:50|17697.57|17577.57|17691.3|17571.3|17701.01|17581.01|17691.3|17571.3|10
1621449360000|2021-05-19 18:36:00|17697.1|17577.1|17712.34|17592.34|17712.34|17592.34|17697.1|17577.1|9
1621449370000|2021-05-19 18:36:10|17711.87|17591.87|17693.93|17573.93|17711.87|17591.87|17693.93|17573.93|10
1621449380000|2021-05-19 18:36:20|17693.58|17573.58|17679.82|17559.82|17693.58|17573.58|17679.77|17559.77|10
1621449390000|2021-05-19 18:36:30|17684.45|17564.45|17705.91|17585.91|17705.91|17585.91|17681.49|17561.49|10
1621449400000|2021-05-19 18:36:40|17706.68|17586.68|17720.94|17600.94|17720.94|17600.94|17706.68|17586.68|10
1621449410000|2021-05-19 18:36:50|17721.34|17601.34|17731.96|17611.96|17731.96|17611.96|17721.06|17601.06|10
1621449420000|2021-05-19 18:37:00|17731.18|17611.18|17724.4|17604.4|17732.75|17612.75|17724.4|17604.4|10
1621449430000|2021-05-19 18:37:10|17720.33|17600.33|17716.85|17596.85|17720.33|17600.33|17710.85|17590.85|10
1621449440000|2021-05-19 18:37:20|17717.53|17597.53|17712.62|17592.62|17717.53|17597.53|17712.62|17592.62|10
1621449450000|2021-05-19 18:37:30|17708.35|17588.35|17702.61|17582.61|17708.35|17588.35|17701.37|17581.37|10
1621449460000|2021-05-19 18:37:40|17704.58|17584.58|17673.53|17553.53|17704.58|17584.58|17673.53|17553.53|10
1621449470000|2021-05-19 18:37:50|17674.92|17554.92|17653.42|17533.42|17674.92|17554.92|17653.42|17533.42|10
1621449480000|2021-05-19 18:38:00|17645.8|17525.8|17605.14|17485.14|17645.8|17525.8|17605.14|17485.14|10
1621449490000|2021-05-19 18:38:10|17602.03|17482.03|17558.76|17438.76|17602.03|17482.03|17558.76|17438.76|10
1621449500000|2021-05-19 18:38:20|17557.02|17437.02|17535.08|17415.08|17557.02|17437.02|17535.08|17415.08|10
1621449510000|2021-05-19 18:38:30|17532.61|17412.61|17530.11|17410.11|17532.85|17412.85|17524.9|17404.9|10
1621449520000|2021-05-19 18:38:40|17532.66|17412.66|17539.61|17419.61|17542.5|17422.5|17531.7|17411.7|10
1621449530000|2021-05-19 18:38:50|17542.39|17422.39|17526.43|17406.43|17542.39|17422.39|17522.82|17402.82|10
1621449540000|2021-05-19 18:39:00|17524.88|17404.88|17499.62|17379.62|17524.88|17404.88|17499.62|17379.62|10
1621449550000|2021-05-19 18:39:10|17498.2|17378.2|17487.93|17367.93|17498.2|17378.2|17485.69|17365.69|10
1621449560000|2021-05-19 18:39:20|17484.77|17364.77|17482.4|17362.4|17484.77|17364.77|17480.02|17360.02|10
1621449570000|2021-05-19 18:39:30|17489.47|17369.47|17484.86|17364.86|17496.58|17376.58|17484.86|17364.86|10
1621449580000|2021-05-19 18:39:40|17482.98|17362.98|17478.14|17358.14|17482.98|17362.98|17474.15|17354.15|10
1621449590000|2021-05-19 18:39:50|17475.42|17355.42|17457.13|17337.13|17475.42|17355.42|17457.13|17337.13|10
1621449600000|2021-05-19 18:40:00|17458.35|17338.35|17440.82|17320.82|17458.35|17338.35|17440.82|17320.82|10
1621449610000|2021-05-19 18:40:10|17439.92|17319.92|17418.56|17298.56|17440.68|17320.68|17418.56|17298.56|10
1621449620000|2021-05-19 18:40:20|17412.42|17292.42|17398.38|17278.38|17412.42|17292.42|17397.38|17277.38|10
1621449630000|2021-05-19 18:40:30|17395.57|17275.57|17389.3|17269.3|17400|17280|17389.3|17269.3|10
1621449640000|2021-05-19 18:40:40|17388.06|17268.06|17369.37|17249.37|17388.06|17268.06|17369.37|17249.37|10
1621449650000|2021-05-19 18:40:50|17367.34|17247.34|17373.28|17253.28|17373.28|17253.28|17365.95|17245.95|10
1621449660000|2021-05-19 18:41:00|17371.76|17251.76|17408.57|17288.57|17408.57|17288.57|17371.76|17251.76|10
1621449670000|2021-05-19 18:41:10|17411.46|17291.46|17414.07|17294.07|17414.07|17294.07|17409.05|17289.05|10
1621449680000|2021-05-19 18:41:20|17413.13|17293.13|17409.95|17289.95|17413.13|17293.13|17407.61|17287.61|10
1621449690000|2021-05-19 18:41:30|17410.35|17290.35|17400.24|17280.24|17410.35|17290.35|17400.24|17280.24|10
1621449700000|2021-05-19 18:41:40|17401.54|17281.54|17399.47|17279.47|17401.54|17281.54|17399.47|17279.47|10
1621449710000|2021-05-19 18:41:50|17398.63|17278.63|17399.83|17279.83|17400.81|17280.81|17398.63|17278.63|10
1621449720000|2021-05-19 18:42:00|17399.02|17279.02|17413.59|17293.59|17413.59|17293.59|17397.92|17277.92|9
1621449730000|2021-05-19 18:42:10|17415.74|17295.74|17411.13|17291.13|17421.37|17301.37|17410.63|17290.63|10
1621449740000|2021-05-19 18:42:20|17408.08|17288.08|17422.65|17302.65|17422.65|17302.65|17406.5|17286.5|10
1621449750000|2021-05-19 18:42:30|17423.8|17303.8|17419.88|17299.88|17427.08|17307.08|17419.61|17299.61|10
1621449760000|2021-05-19 18:42:40|17420.44|17300.44|17418.87|17298.87|17423.27|17303.27|17417.49|17297.49|10
1621449770000|2021-05-19 18:42:50|17415.86|17295.86|17421.18|17301.18|17421.18|17301.18|17415.5|17295.5|10
1621449780000|2021-05-19 18:43:00|17420.86|17300.86|17420.09|17300.09|17422.34|17302.34|17419.73|17299.73|10
1621449790000|2021-05-19 18:43:10|17419.76|17299.76|17417.11|17297.11|17420.37|17300.37|17417.11|17297.11|10
1621449800000|2021-05-19 18:43:20|17417.36|17297.36|17368.44|17248.44|17417.64|17297.64|17368.44|17248.44|10
1621449810000|2021-05-19 18:43:30|17366.65|17246.65|17343|17223|17366.65|17246.65|17343|17223|10
1621449820000|2021-05-19 18:43:40|17340.9|17220.9|17317.15|17197.15|17341.14|17221.14|17317.15|17197.15|10
1621449830000|2021-05-19 18:43:50|17314.31|17194.31|17288.13|17168.13|17314.31|17194.31|17288.13|17168.13|10
1621449840000|2021-05-19 18:44:00|17283.9|17163.9|17263.38|17143.38|17283.9|17163.9|17263.38|17143.38|10
1621449850000|2021-05-19 18:44:10|17262.29|17142.29|17225.26|17105.26|17262.29|17142.29|17225.26|17105.26|10
1621449860000|2021-05-19 18:44:20|17223.98|17103.98|17196.12|17076.12|17223.98|17103.98|17196.12|17076.12|10
1621449870000|2021-05-19 18:44:30|17193.09|17073.09|17158.4|17038.4|17193.09|17073.09|17154.85|17034.85|10
1621449880000|2021-05-19 18:44:40|17156.47|17036.47|17145.45|17025.45|17156.47|17036.47|17143.8|17023.8|10
1621449890000|2021-05-19 18:44:50|17148.61|17028.61|17135.14|17015.14|17150.55|17030.55|17132.85|17012.85|10
1621449900000|2021-05-19 18:45:00|17133.95|17013.95|17153.58|17033.58|17153.58|17033.58|17132.07|17012.07|10
1621449910000|2021-05-19 18:45:10|17159.08|17039.08|17224.62|17104.62|17224.62|17104.62|17159.08|17039.08|10
1621449920000|2021-05-19 18:45:20|17230.16|17110.16|17266.99|17146.99|17266.99|17146.99|17230.16|17110.16|10
1621449930000|2021-05-19 18:45:30|17267.95|17147.95|17273.85|17153.85|17282.16|17162.16|17266.59|17146.59|10
1621449940000|2021-05-19 18:45:40|17271.09|17151.09|17240.69|17120.69|17271.09|17151.09|17240.58|17120.58|10
1621449950000|2021-05-19 18:45:50|17227.12|17107.12|17214.54|17094.54|17227.89|17107.89|17214.54|17094.54|10
1621449960000|2021-05-19 18:46:00|17203.38|17083.38|17227.09|17107.09|17227.09|17107.09|17201.22|17081.22|10
1621449970000|2021-05-19 18:46:10|17228.38|17108.38|17238.05|17118.05|17241.69|17121.69|17228.26|17108.26|10
1621449980000|2021-05-19 18:46:20|17236.58|17116.58|17216.59|17096.59|17236.91|17116.91|17216.59|17096.59|10
1621449990000|2021-05-19 18:46:30|17213.19|17093.19|17192.11|17072.11|17213.19|17093.19|17192.11|17072.11|10
1621450000000|2021-05-19 18:46:40|17186.25|17066.25|17155.03|17035.03|17186.25|17066.25|17155.03|17035.03|10
1621450010000|2021-05-19 18:46:50|17149.98|17029.98|17129.6|17009.6|17149.98|17029.98|17129.6|17009.6|10
1621450020000|2021-05-19 18:47:00|17130.79|17010.79|17127.8|17007.8|17130.79|17010.79|17122.87|17002.87|10
1621450030000|2021-05-19 18:47:10|17128.95|17008.95|17145|17025|17145|17025|17128.95|17008.95|10
1621450040000|2021-05-19 18:47:20|17147.18|17027.18|17182.74|17062.74|17182.74|17062.74|17147.18|17027.18|10
1621450050000|2021-05-19 18:47:30|17186.92|17066.92|17237.68|17117.68|17237.68|17117.68|17186.92|17066.92|10
1621450060000|2021-05-19 18:47:40|17239.73|17119.73|17225.93|17105.93|17240.08|17120.08|17225.93|17105.93|10
1621450070000|2021-05-19 18:47:50|17222.49|17102.49|17233.45|17113.45|17233.45|17113.45|17218.56|17098.56|10
1621450080000|2021-05-19 18:48:00|17235.07|17115.07|17255.35|17135.35|17255.35|17135.35|17235.07|17115.07|10
1621450090000|2021-05-19 18:48:10|17259.6|17139.6|17297.19|17177.19|17297.19|17177.19|17259.6|17139.6|10
1621450100000|2021-05-19 18:48:20|17306.81|17186.81|17293.62|17173.62|17310.5|17190.5|17293.62|17173.62|10
1621450110000|2021-05-19 18:48:30|17290.28|17170.28|17273.73|17153.73|17290.28|17170.28|17269.85|17149.85|10
1621450120000|2021-05-19 18:48:40|17272.65|17152.65|17282.88|17162.88|17282.88|17162.88|17271.78|17151.78|10
1621450130000|2021-05-19 18:48:50|17282.46|17162.46|17275.39|17155.39|17282.46|17162.46|17270.07|17150.07|10
1621450140000|2021-05-19 18:49:00|17275.34|17155.34|17281.32|17161.32|17281.32|17161.32|17270.57|17150.57|10
1621450150000|2021-05-19 18:49:10|17285.25|17165.25|17284.39|17164.39|17286.93|17166.93|17282.52|17162.52|10
1621450160000|2021-05-19 18:49:20|17284.1|17164.1|17274.51|17154.51|17284.1|17164.1|17274.51|17154.51|9
1621450170000|2021-05-19 18:49:30|17273.14|17153.14|17275.94|17155.94|17276.13|17156.13|17272.35|17152.35|10
1621450180000|2021-05-19 18:49:40|17277.25|17157.25|17275.44|17155.44|17281.94|17161.94|17275.07|17155.07|10
1621450190000|2021-05-19 18:49:50|17275.68|17155.68|17274.83|17154.83|17280.28|17160.28|17274.83|17154.83|10
1621450200000|2021-05-19 18:50:00|17273.98|17153.98|17276.85|17156.85|17276.85|17156.85|17273.98|17153.98|10
1621450210000|2021-05-19 18:50:10|17277.74|17157.74|17284.72|17164.72|17284.72|17164.72|17277.07|17157.07|10
1621450220000|2021-05-19 18:50:20|17287.03|17167.03|17300.68|17180.68|17300.68|17180.68|17286.72|17166.72|10
1621450230000|2021-05-19 18:50:30|17301.37|17181.37|17346.15|17226.15|17346.15|17226.15|17301.37|17181.37|10
1621450240000|2021-05-19 18:50:40|17349.63|17229.63|17349.86|17229.86|17353.67|17233.67|17349.63|17229.63|10
1621450250000|2021-05-19 18:50:50|17349.01|17229.01|17355.21|17235.21|17357.69|17237.69|17349.01|17229.01|10
1621450260000|2021-05-19 18:51:00|17359.48|17239.48|17344.46|17224.46|17360.02|17240.02|17344.46|17224.46|10
1621450270000|2021-05-19 18:51:10|17342.56|17222.56|17342.1|17222.1|17342.79|17222.79|17340.08|17220.08|10
1621450280000|2021-05-19 18:51:20|17346.19|17226.19|17371.59|17251.59|17371.59|17251.59|17346.19|17226.19|10
1621450290000|2021-05-19 18:51:30|17380.13|17260.13|17392.83|17272.83|17395.28|17275.28|17380.13|17260.13|10
1621450300000|2021-05-19 18:51:40|17393.49|17273.49|17400.22|17280.22|17401.37|17281.37|17393.49|17273.49|10
1621450310000|2021-05-19 18:51:50|17400.98|17280.98|17395.82|17275.82|17400.98|17280.98|17395.82|17275.82|10
1621450320000|2021-05-19 18:52:00|17394.41|17274.41|17390.02|17270.02|17394.41|17274.41|17390.02|17270.02|10
1621450330000|2021-05-19 18:52:10|17390.64|17270.64|17345.71|17225.71|17390.64|17270.64|17345.71|17225.71|10
1621450340000|2021-05-19 18:52:20|17343.28|17223.28|17341.12|17221.12|17344.06|17224.06|17337.34|17217.34|10
1621450350000|2021-05-19 18:52:30|17337.26|17217.26|17313.85|17193.85|17337.26|17217.26|17313.85|17193.85|10
1621450360000|2021-05-19 18:52:40|17311.66|17191.66|17305.68|17185.68|17312.46|17192.46|17303.58|17183.58|10
1621450370000|2021-05-19 18:52:50|17303.13|17183.13|17312.6|17192.6|17312.6|17192.6|17298.96|17178.96|10
1621450380000|2021-05-19 18:53:00|17315.94|17195.94|17349.77|17229.77|17349.77|17229.77|17315.94|17195.94|10
1621450390000|2021-05-19 18:53:10|17350.59|17230.59|17384.79|17264.79|17384.79|17264.79|17350.59|17230.59|10
1621450400000|2021-05-19 18:53:20|17384.27|17264.27|17400.22|17280.22|17400.22|17280.22|17384.27|17264.27|10
1621450410000|2021-05-19 18:53:30|17402.13|17282.13|17407.68|17287.68|17407.68|17287.68|17402.13|17282.13|10
1621450420000|2021-05-19 18:53:40|17409.99|17289.99|17421.88|17301.88|17423.16|17303.16|17409.5|17289.5|10
1621450430000|2021-05-19 18:53:50|17421.61|17301.61|17423.05|17303.05|17424.41|17304.41|17420.39|17300.39|10
1621450440000|2021-05-19 18:54:00|17424.21|17304.21|17415.07|17295.07|17425.65|17305.65|17415.07|17295.07|10
1621450450000|2021-05-19 18:54:10|17415.53|17295.53|17414.37|17294.37|17415.53|17295.53|17412.63|17292.63|10
1621450460000|2021-05-19 18:54:20|17415.1|17295.1|17419.87|17299.87|17419.87|17299.87|17410.43|17290.43|10
1621450470000|2021-05-19 18:54:30|17419.29|17299.29|17420.3|17300.3|17420.59|17300.59|17418.22|17298.22|10
1621450480000|2021-05-19 18:54:40|17420.4|17300.4|17427.64|17307.64|17427.64|17307.64|17418.82|17298.82|10
1621450490000|2021-05-19 18:54:50|17427.97|17307.97|17428.03|17308.03|17428.54|17308.54|17425.67|17305.67|10
1621450500000|2021-05-19 18:55:00|17427.09|17307.09|17409.21|17289.21|17428.98|17308.98|17409.21|17289.21|10
1621450510000|2021-05-19 18:55:10|17400.52|17280.52|17364.6|17244.6|17400.52|17280.52|17362.42|17242.42|10
1621450520000|2021-05-19 18:55:20|17363.49|17243.49|17351.37|17231.37|17363.49|17243.49|17351.37|17231.37|10
1621450530000|2021-05-19 18:55:30|17353.19|17233.19|17347.58|17227.58|17355.92|17235.92|17347.58|17227.58|10
1621450540000|2021-05-19 18:55:40|17337.1|17217.1|17335.74|17215.74|17337.1|17217.1|17333.94|17213.94|10
1621450550000|2021-05-19 18:55:50|17337.11|17217.11|17362.59|17242.59|17362.59|17242.59|17337.11|17217.11|10
1621450560000|2021-05-19 18:56:00|17363.37|17243.37|17356.92|17236.92|17367.26|17247.26|17356.92|17236.92|10
1621450570000|2021-05-19 18:56:10|17351.29|17231.29|17348.8|17228.8|17351.29|17231.29|17344.2|17224.2|10
1621450580000|2021-05-19 18:56:20|17351.9|17231.9|17364.41|17244.41|17364.41|17244.41|17351.9|17231.9|10
1621450590000|2021-05-19 18:56:30|17368.33|17248.33|17373.95|17253.95|17375.86|17255.86|17368.33|17248.33|10
1621450600000|2021-05-19 18:56:40|17375.37|17255.37|17376.43|17256.43|17376.43|17256.43|17373.98|17253.98|10
1621450610000|2021-05-19 18:56:50|17375.5|17255.5|17379.14|17259.14|17379.87|17259.87|17375.5|17255.5|10
1621450620000|2021-05-19 18:57:00|17376.74|17256.74|17382.42|17262.42|17382.42|17262.42|17375.46|17255.46|10
1621450630000|2021-05-19 18:57:10|17385.23|17265.23|17380.45|17260.45|17386.81|17266.81|17380.45|17260.45|10
1621450640000|2021-05-19 18:57:20|17379.57|17259.57|17374.83|17254.83|17379.57|17259.57|17372.35|17252.35|10
1621450650000|2021-05-19 18:57:30|17372.63|17252.63|17370.65|17250.65|17376.9|17256.9|17370.65|17250.65|10
1621450660000|2021-05-19 18:57:40|17370.78|17250.78|17372.08|17252.08|17372.08|17252.08|17368.16|17248.16|10
1621450670000|2021-05-19 18:57:50|17373.19|17253.19|17385.02|17265.02|17385.02|17265.02|17373.19|17253.19|10
1621450680000|2021-05-19 18:58:00|17384.61|17264.61|17384.12|17264.12|17390.36|17270.36|17380.87|17260.87|10
1621450690000|2021-05-19 18:58:10|17383.54|17263.54|17390.78|17270.78|17390.78|17270.78|17382.27|17262.27|10
1621450700000|2021-05-19 18:58:20|17390.84|17270.84|17383.47|17263.47|17392.46|17272.46|17383.43|17263.43|10
1621450710000|2021-05-19 18:58:30|17383.56|17263.56|17383.15|17263.15|17386.66|17266.66|17382.1|17262.1|10
1621450720000|2021-05-19 18:58:40|17383.9|17263.9|17383.05|17263.05|17385.44|17265.44|17383.05|17263.05|10
1621450730000|2021-05-19 18:58:50|17384.36|17264.36|17383.86|17263.86|17387.07|17267.07|17383.86|17263.86|10
1621450740000|2021-05-19 18:59:00|17385.25|17265.25|17383.55|17263.55|17387.64|17267.64|17383.55|17263.55|10
1621450750000|2021-05-19 18:59:10|17385.31|17265.31|17393.02|17273.02|17393.02|17273.02|17385.29|17265.29|10
1621450760000|2021-05-19 18:59:20|17393.51|17273.51|17390.97|17270.97|17394.2|17274.2|17390.97|17270.97|10
1621450770000|2021-05-19 18:59:30|17388.8|17268.8|17379.16|17259.16|17389.49|17269.49|17379.16|17259.16|10
1621450780000|2021-05-19 18:59:40|17376.68|17256.68|17345.24|17225.24|17376.68|17256.68|17344.44|17224.44|9
1621450790000|2021-05-19 18:59:50|17343.56|17223.56|17335.62|17215.62|17343.56|17223.56|17335.62|17215.62|10
1621450800000|2021-05-19 19:00:00|17336.05|17216.05|17325.43|17205.43|17339.8|17219.8|17325.43|17205.43|10
1621450810000|2021-05-19 19:00:10|17319.83|17199.83|17290.73|17170.73|17319.83|17199.83|17290.73|17170.73|10
1621450820000|2021-05-19 19:00:20|17285.39|17165.39|17246.62|17126.62|17285.39|17165.39|17246.62|17126.62|10
1621450830000|2021-05-19 19:00:30|17249.13|17129.13|17241.18|17121.18|17249.64|17129.64|17240.65|17120.65|10
1621450840000|2021-05-19 19:00:40|17238.86|17118.86|17236.63|17116.63|17239.65|17119.65|17236.63|17116.63|10
1621450850000|2021-05-19 19:00:50|17234.55|17114.55|17224.22|17104.22|17234.55|17114.55|17223.63|17103.63|10
1621450860000|2021-05-19 19:01:00|17226.13|17106.13|17250.95|17130.95|17250.95|17130.95|17226.13|17106.13|10
1621450870000|2021-05-19 19:01:10|17271.92|17151.92|17301.42|17181.42|17301.42|17181.42|17271.92|17151.92|10
1621450880000|2021-05-19 19:01:20|17302.73|17182.73|17338.41|17218.41|17338.41|17218.41|17302.73|17182.73|10
1621450890000|2021-05-19 19:01:30|17341.19|17221.19|17365.27|17245.27|17365.27|17245.27|17341.19|17221.19|10
1621450900000|2021-05-19 19:01:40|17366.94|17246.94|17379.52|17259.52|17379.52|17259.52|17366.94|17246.94|10
1621450910000|2021-05-19 19:01:50|17379.58|17259.58|17387.43|17267.43|17387.43|17267.43|17379.58|17259.58|10
1621450920000|2021-05-19 19:02:00|17387.54|17267.54|17392.23|17272.23|17393.41|17273.41|17387.54|17267.54|10
1621450930000|2021-05-19 19:02:10|17391.89|17271.89|17393.5|17273.5|17393.5|17273.5|17389.53|17269.53|10
1621450940000|2021-05-19 19:02:20|17392.67|17272.67|17393.74|17273.74|17393.74|17273.74|17390.67|17270.67|10
1621450950000|2021-05-19 19:02:30|17391.78|17271.78|17388.72|17268.72|17391.92|17271.92|17388.42|17268.42|9
1621450960000|2021-05-19 19:02:40|17388.52|17268.52|17387.03|17267.03|17388.52|17268.52|17386.84|17266.84|9
1621450970000|2021-05-19 19:02:50|17386.75|17266.75|17381.25|17261.25|17388.3|17268.3|17381.25|17261.25|10
1621450980000|2021-05-19 19:03:00|17389.2|17269.2|17396.8|17276.8|17396.8|17276.8|17387.96|17267.96|10
1621450990000|2021-05-19 19:03:10|17394.3|17274.3|17398.94|17278.94|17403.7|17283.7|17394.3|17274.3|10
1621451000000|2021-05-19 19:03:20|17414.95|17294.95|17423.66|17303.66|17429.75|17309.75|17414.95|17294.95|10
1621451010000|2021-05-19 19:03:30|17426.51|17306.51|17443.45|17323.45|17443.45|17323.45|17425.95|17305.95|10
1621451020000|2021-05-19 19:03:40|17437.37|17317.37|17430.58|17310.58|17437.37|17317.37|17430.58|17310.58|10
1621451030000|2021-05-19 19:03:50|17432.87|17312.87|17422.5|17302.5|17432.87|17312.87|17422.5|17302.5|10
1621451040000|2021-05-19 19:04:00|17423.87|17303.87|17427.86|17307.86|17427.86|17307.86|17422.48|17302.48|9
1621451050000|2021-05-19 19:04:10|17433.45|17313.45|17441.84|17321.84|17442.01|17322.01|17431.65|17311.65|10
1621451060000|2021-05-19 19:04:20|17448.2|17328.2|17468.82|17348.82|17470.49|17350.49|17448.2|17328.2|10
1621451070000|2021-05-19 19:04:30|17467.5|17347.5|17475.93|17355.93|17476.76|17356.76|17467.5|17347.5|10
1621451080000|2021-05-19 19:04:40|17478.71|17358.71|17478.74|17358.74|17482.06|17362.06|17478.2|17358.2|10
1621451090000|2021-05-19 19:04:50|17474.41|17354.41|17471.6|17351.6|17474.41|17354.41|17471.3|17351.3|10
1621451100000|2021-05-19 19:05:00|17474.32|17354.32|17472.94|17352.94|17478.25|17358.25|17472.06|17352.06|10
1621451110000|2021-05-19 19:05:10|17475.29|17355.29|17490.94|17370.94|17493.67|17373.67|17475.29|17355.29|10
1621451120000|2021-05-19 19:05:20|17489.6|17369.6|17495.77|17375.77|17495.77|17375.77|17486.21|17366.21|10
1621451130000|2021-05-19 19:05:30|17495.91|17375.91|17504.34|17384.34|17505.65|17385.65|17495.91|17375.91|10
1621451140000|2021-05-19 19:05:40|17501.44|17381.44|17503.57|17383.57|17503.57|17383.57|17500.07|17380.07|10
1621451150000|2021-05-19 19:05:50|17502.5|17382.5|17505.23|17385.23|17506.05|17386.05|17501.69|17381.69|10
1621451160000|2021-05-19 19:06:00|17513.88|17393.88|17514.32|17394.32|17516.35|17396.35|17512.27|17392.27|10
1621451170000|2021-05-19 19:06:10|17499.1|17379.1|17477.54|17357.54|17499.1|17379.1|17476.8|17356.8|10
1621451180000|2021-05-19 19:06:20|17473.6|17353.6|17454.68|17334.68|17473.6|17353.6|17454.68|17334.68|10
1621451190000|2021-05-19 19:06:30|17441.21|17321.21|17431.65|17311.65|17441.21|17321.21|17426.61|17306.61|10
1621451200000|2021-05-19 19:06:40|17433.58|17313.58|17444.6|17324.6|17444.6|17324.6|17430.7|17310.7|10
1621451210000|2021-05-19 19:06:50|17446.27|17326.27|17443.36|17323.36|17446.27|17326.27|17442.73|17322.73|10
1621451220000|2021-05-19 19:07:00|17441.73|17321.73|17418.06|17298.06|17441.73|17321.73|17418.06|17298.06|10
1621451230000|2021-05-19 19:07:10|17412.54|17292.54|17368.43|17248.43|17412.54|17292.54|17368.43|17248.43|10
1621451240000|2021-05-19 19:07:20|17365.77|17245.77|17342.55|17222.55|17367.2|17247.2|17342.55|17222.55|10
1621451250000|2021-05-19 19:07:30|17325.1|17205.1|17312.29|17192.29|17325.1|17205.1|17310.62|17190.62|10
1621451260000|2021-05-19 19:07:40|17318.95|17198.95|17334.58|17214.58|17336.01|17216.01|17318.95|17198.95|10
1621451270000|2021-05-19 19:07:50|17339.24|17219.24|17353.14|17233.14|17353.94|17233.94|17339.24|17219.24|10
1621451280000|2021-05-19 19:08:00|17355.66|17235.66|17343.6|17223.6|17355.66|17235.66|17343.6|17223.6|10
1621451290000|2021-05-19 19:08:10|17336.28|17216.28|17326.15|17206.15|17337.18|17217.18|17326.15|17206.15|10
1621451300000|2021-05-19 19:08:20|17326.72|17206.72|17336.08|17216.08|17339.21|17219.21|17321.6|17201.6|10
1621451310000|2021-05-19 19:08:30|17342.07|17222.07|17371.51|17251.51|17371.51|17251.51|17342.07|17222.07|10
1621451320000|2021-05-19 19:08:40|17383.57|17263.57|17420.87|17300.87|17420.87|17300.87|17383.57|17263.57|10
1621451330000|2021-05-19 19:08:50|17425.94|17305.94|17451.29|17331.29|17451.29|17331.29|17425.94|17305.94|10
1621451340000|2021-05-19 19:09:00|17453.88|17333.88|17467.59|17347.59|17467.82|17347.82|17453.88|17333.88|10
1621451350000|2021-05-19 19:09:10|17465.32|17345.32|17473.87|17353.87|17473.87|17353.87|17465.32|17345.32|10
1621451360000|2021-05-19 19:09:20|17469.01|17349.01|17461.75|17341.75|17469.31|17349.31|17459.66|17339.66|10
1621451370000|2021-05-19 19:09:30|17462.22|17342.22|17461.73|17341.73|17462.22|17342.22|17458.75|17338.75|10
1621451380000|2021-05-19 19:09:40|17463.53|17343.53|17490.16|17370.16|17490.16|17370.16|17463.53|17343.53|10
1621451390000|2021-05-19 19:09:50|17494.85|17374.85|17501.37|17381.37|17503.35|17383.35|17494.85|17374.85|10
1621451400000|2021-05-19 19:10:00|17501.81|17381.81|17493.65|17373.65|17501.81|17381.81|17493.27|17373.27|10
1621451410000|2021-05-19 19:10:10|17492.13|17372.13|17481.04|17361.04|17493.67|17373.67|17481.04|17361.04|10
1621451420000|2021-05-19 19:10:20|17473.6|17353.6|17455.77|17335.77|17473.6|17353.6|17453.76|17333.76|10
1621451430000|2021-05-19 19:10:30|17459.6|17339.6|17482.95|17362.95|17482.95|17362.95|17459.6|17339.6|10
1621451440000|2021-05-19 19:10:40|17485.75|17365.75|17489.14|17369.14|17490.37|17370.37|17484.92|17364.92|10
1621451450000|2021-05-19 19:10:50|17489.66|17369.66|17501.87|17381.87|17503.72|17383.72|17489.66|17369.66|10
1621451460000|2021-05-19 19:11:00|17503.8|17383.8|17513.19|17393.19|17514.46|17394.46|17503.8|17383.8|10
1621451470000|2021-05-19 19:11:10|17513.34|17393.34|17524.7|17404.7|17525.07|17405.07|17513.34|17393.34|10
1621451480000|2021-05-19 19:11:20|17520.55|17400.55|17506.62|17386.62|17520.55|17400.55|17506.02|17386.02|10
1621451490000|2021-05-19 19:11:30|17500.65|17380.65|17485.94|17365.94|17500.65|17380.65|17482.78|17362.78|10
1621451500000|2021-05-19 19:11:40|17489.55|17369.55|17502.98|17382.98|17502.98|17382.98|17489.55|17369.55|10
1621451510000|2021-05-19 19:11:50|17504.38|17384.38|17503.41|17383.41|17508.93|17388.93|17503.41|17383.41|10
1621451520000|2021-05-19 19:12:00|17499.78|17379.78|17495.97|17375.97|17499.78|17379.78|17495.34|17375.34|10
1621451530000|2021-05-19 19:12:10|17501.22|17381.22|17503.86|17383.86|17505.04|17385.04|17499.99|17379.99|10
1621451540000|2021-05-19 19:12:20|17504.32|17384.32|17513.49|17393.49|17514.44|17394.44|17504.32|17384.32|10
1621451550000|2021-05-19 19:12:30|17513.5|17393.5|17522.91|17402.91|17523.98|17403.98|17513.5|17393.5|10
1621451560000|2021-05-19 19:12:40|17523.69|17403.69|17529.11|17409.11|17529.11|17409.11|17523.69|17403.69|10
1621451570000|2021-05-19 19:12:50|17529.39|17409.39|17529.77|17409.77|17531.7|17411.7|17528.73|17408.73|10
1621451580000|2021-05-19 19:13:00|17529.27|17409.27|17537.11|17417.11|17537.11|17417.11|17529.27|17409.27|10
1621451590000|2021-05-19 19:13:10|17540.94|17420.94|17579.9|17459.9|17579.9|17459.9|17540.94|17420.94|10
1621451600000|2021-05-19 19:13:20|17579.82|17459.82|17602.11|17482.11|17603.33|17483.33|17579.82|17459.82|10
1621451610000|2021-05-19 19:13:30|17601.03|17481.03|17607.07|17487.07|17607.2|17487.2|17601.03|17481.03|10
1621451620000|2021-05-19 19:13:40|17606.19|17486.19|17613.85|17493.85|17615.79|17495.79|17606.19|17486.19|10
1621451630000|2021-05-19 19:13:50|17615.09|17495.09|17609.9|17489.9|17618.03|17498.03|17609.9|17489.9|10
1621451640000|2021-05-19 19:14:00|17606.96|17486.96|17614.22|17494.22|17614.22|17494.22|17603.57|17483.57|10
1621451650000|2021-05-19 19:14:10|17617.07|17497.07|17636.58|17516.58|17636.58|17516.58|17617.07|17497.07|10
1621451660000|2021-05-19 19:14:20|17638.6|17518.6|17637.69|17517.69|17641.57|17521.57|17637.69|17517.69|10
1621451670000|2021-05-19 19:14:30|17635.05|17515.05|17627.4|17507.4|17635.05|17515.05|17626.69|17506.69|10
1621451680000|2021-05-19 19:14:40|17626.52|17506.52|17613.69|17493.69|17626.52|17506.52|17613.69|17493.69|10
1621451690000|2021-05-19 19:14:50|17611.49|17491.49|17605.53|17485.53|17611.49|17491.49|17603.88|17483.88|10
1621451700000|2021-05-19 19:15:00|17606.28|17486.28|17610.59|17490.59|17612.83|17492.83|17606.28|17486.28|10
1621451710000|2021-05-19 19:15:10|17609.49|17489.49|17608.03|17488.03|17611.1|17491.1|17606.48|17486.48|10
1621451720000|2021-05-19 19:15:20|17607.57|17487.57|17599.32|17479.32|17607.57|17487.57|17599.32|17479.32|10
1621451730000|2021-05-19 19:15:30|17598.1|17478.1|17580.66|17460.66|17598.71|17478.71|17580.66|17460.66|10
1621451740000|2021-05-19 19:15:40|17582.24|17462.24|17545.79|17425.79|17582.24|17462.24|17544.36|17424.36|10
1621451750000|2021-05-19 19:15:50|17544.55|17424.55|17532.07|17412.07|17544.55|17424.55|17532.04|17412.04|10
1621451760000|2021-05-19 19:16:00|17529.27|17409.27|17518.91|17398.91|17529.27|17409.27|17518.91|17398.91|10
1621451770000|2021-05-19 19:16:10|17514.58|17394.58|17516.14|17396.14|17516.57|17396.57|17513.62|17393.62|10
1621451780000|2021-05-19 19:16:20|17516.13|17396.13|17510.7|17390.7|17516.29|17396.29|17510.7|17390.7|10
1621451790000|2021-05-19 19:16:30|17510.88|17390.88|17500.78|17380.78|17511.49|17391.49|17500.78|17380.78|10
1621451800000|2021-05-19 19:16:40|17500.22|17380.22|17497.63|17377.63|17500.81|17380.81|17491.57|17371.57|10
1621451810000|2021-05-19 19:16:50|17497.51|17377.51|17507.74|17387.74|17508.38|17388.38|17497.51|17377.51|10
1621451820000|2021-05-19 19:17:00|17507.69|17387.69|17504.24|17384.24|17507.69|17387.69|17502.91|17382.91|10
1621451830000|2021-05-19 19:17:10|17501.66|17381.66|17472.35|17352.35|17501.66|17381.66|17472.35|17352.35|10
1621451840000|2021-05-19 19:17:20|17471.24|17351.24|17445.83|17325.83|17471.24|17351.24|17445.83|17325.83|10
1621451850000|2021-05-19 19:17:30|17443.42|17323.42|17418.78|17298.78|17443.42|17323.42|17410.93|17290.93|10
1621451860000|2021-05-19 19:17:40|17416.88|17296.88|17413|17293|17417.42|17297.42|17413|17293|10
1621451870000|2021-05-19 19:17:50|17413.42|17293.42|17404.6|17284.6|17413.42|17293.42|17404.6|17284.6|10
1621451880000|2021-05-19 19:18:00|17405.86|17285.86|17403.64|17283.64|17409.22|17289.22|17403.64|17283.64|10
1621451890000|2021-05-19 19:18:10|17402.93|17282.93|17371.68|17251.68|17402.93|17282.93|17369.97|17249.97|10
1621451900000|2021-05-19 19:18:20|17375.86|17255.86|17344.25|17224.25|17375.86|17255.86|17344.25|17224.25|10
1621451910000|2021-05-19 19:18:30|17346.22|17226.22|17358.52|17238.52|17358.52|17238.52|17346.22|17226.22|10
1621451920000|2021-05-19 19:18:40|17361.02|17241.02|17352.94|17232.94|17361.19|17241.19|17352.94|17232.94|10
1621451930000|2021-05-19 19:18:50|17353.54|17233.54|17349.05|17229.05|17353.6|17233.6|17349.05|17229.05|10
1621451940000|2021-05-19 19:19:00|17349.73|17229.73|17340.16|17220.16|17349.73|17229.73|17340.16|17220.16|10
1621451950000|2021-05-19 19:19:10|17339.76|17219.76|17337.86|17217.86|17341.73|17221.73|17337.86|17217.86|10
1621451960000|2021-05-19 19:19:20|17335.35|17215.35|17328.7|17208.7|17335.35|17215.35|17328.7|17208.7|10
1621451970000|2021-05-19 19:19:30|17328.21|17208.21|17332.78|17212.78|17332.78|17212.78|17327.1|17207.1|10
1621451980000|2021-05-19 19:19:40|17333.55|17213.55|17346.51|17226.51|17346.51|17226.51|17333.55|17213.55|10
1621451990000|2021-05-19 19:19:50|17346.49|17226.49|17362.57|17242.57|17363.11|17243.11|17346.49|17226.49|10
1621452000000|2021-05-19 19:20:00|17366.74|17246.74|17376.27|17256.27|17376.27|17256.27|17366.74|17246.74|10
1621452010000|2021-05-19 19:20:10|17378.67|17258.67|17375.05|17255.05|17387.11|17267.11|17375.05|17255.05|10
1621452020000|2021-05-19 19:20:20|17371.44|17251.44|17354.77|17234.77|17373.83|17253.83|17354.77|17234.77|10
1621452030000|2021-05-19 19:20:30|17352.09|17232.09|17328.05|17208.05|17352.09|17232.09|17328.05|17208.05|10
1621452040000|2021-05-19 19:20:40|17324.46|17204.46|17315.91|17195.91|17325.41|17205.41|17315.55|17195.55|10
1621452050000|2021-05-19 19:20:50|17315.58|17195.58|17327.28|17207.28|17327.28|17207.28|17315.04|17195.04|10
1621452060000|2021-05-19 19:21:00|17328.47|17208.47|17335.58|17215.58|17335.58|17215.58|17328.47|17208.47|10
1621452070000|2021-05-19 19:21:10|17338.91|17218.91|17362.15|17242.15|17362.15|17242.15|17338.91|17218.91|10
1621452080000|2021-05-19 19:21:20|17370.25|17250.25|17388.94|17268.94|17388.94|17268.94|17370.25|17250.25|10
1621452090000|2021-05-19 19:21:30|17388.8|17268.8|17386.42|17266.42|17394.44|17274.44|17386.42|17266.42|10
1621452100000|2021-05-19 19:21:40|17383.33|17263.33|17366.23|17246.23|17383.33|17263.33|17366.23|17246.23|10
1621452110000|2021-05-19 19:21:50|17364.27|17244.27|17344.46|17224.46|17364.27|17244.27|17344.46|17224.46|10
1621452120000|2021-05-19 19:22:00|17340.09|17220.09|17329.14|17209.14|17340.09|17220.09|17326.56|17206.56|10
1621452130000|2021-05-19 19:22:10|17331.31|17211.31|17338.64|17218.64|17338.89|17218.89|17331.31|17211.31|10
1621452140000|2021-05-19 19:22:20|17337.46|17217.46|17327.79|17207.79|17337.46|17217.46|17324.66|17204.66|10
1621452150000|2021-05-19 19:22:30|17327.76|17207.76|17336.63|17216.63|17336.63|17216.63|17327.76|17207.76|10
1621452160000|2021-05-19 19:22:40|17339.56|17219.56|17364.53|17244.53|17364.53|17244.53|17339.56|17219.56|10
1621452170000|2021-05-19 19:22:50|17367.16|17247.16|17382.83|17262.83|17382.83|17262.83|17367.16|17247.16|10
1621452180000|2021-05-19 19:23:00|17387.07|17267.07|17398.5|17278.5|17398.5|17278.5|17387.07|17267.07|10
1621452190000|2021-05-19 19:23:10|17401.29|17281.29|17409.43|17289.43|17409.43|17289.43|17400.74|17280.74|10
1621452200000|2021-05-19 19:23:20|17411.47|17291.47|17439.89|17319.89|17439.89|17319.89|17411.47|17291.47|10
1621452210000|2021-05-19 19:23:30|17439.56|17319.56|17458.18|17338.18|17458.18|17338.18|17439.56|17319.56|10
1621452220000|2021-05-19 19:23:40|17461.46|17341.46|17465.99|17345.99|17472.33|17352.33|17461.46|17341.46|10
1621452230000|2021-05-19 19:23:50|17463.93|17343.93|17469.6|17349.6|17471.82|17351.82|17462.48|17342.48|10
1621452240000|2021-05-19 19:24:00|17466.75|17346.75|17471.26|17351.26|17472.76|17352.76|17466.75|17346.75|10
1621452250000|2021-05-19 19:24:10|17471.28|17351.28|17474.21|17354.21|17474.52|17354.52|17469.1|17349.1|10
1621452260000|2021-05-19 19:24:20|17478.74|17358.74|17529.22|17409.22|17529.22|17409.22|17478.74|17358.74|10
1621452270000|2021-05-19 19:24:30|17520.6|17400.6|17576.36|17456.36|17576.36|17456.36|17520.6|17400.6|10
1621452280000|2021-05-19 19:24:40|17581.12|17461.12|17580.74|17460.74|17592.45|17472.45|17580.08|17460.08|10
1621452290000|2021-05-19 19:24:50|17576.6|17456.6|17566.1|17446.1|17578.04|17458.04|17565.62|17445.62|10
1621452300000|2021-05-19 19:25:00|17564.84|17444.84|17563.1|17443.1|17564.84|17444.84|17559.59|17439.59|10
1621452310000|2021-05-19 19:25:10|17565.28|17445.28|17569.65|17449.65|17571.21|17451.21|17565.28|17445.28|10
1621452320000|2021-05-19 19:25:20|17569.56|17449.56|17585.35|17465.35|17585.35|17465.35|17569.56|17449.56|10
1621452330000|2021-05-19 19:25:30|17585.86|17465.86|17630.01|17510.01|17630.42|17510.42|17585.86|17465.86|10
1621452340000|2021-05-19 19:25:40|17632.33|17512.33|17646.93|17526.93|17652.8|17532.8|17632.33|17512.33|10
1621452350000|2021-05-19 19:25:50|17648.94|17528.94|17647.61|17527.61|17655.19|17535.19|17647.49|17527.49|10
1621452360000|2021-05-19 19:26:00|17645.23|17525.23|17612.3|17492.3|17645.23|17525.23|17612.3|17492.3|10
1621452370000|2021-05-19 19:26:10|17611.61|17491.61|17578.44|17458.44|17611.61|17491.61|17578.44|17458.44|10
1621452380000|2021-05-19 19:26:20|17580.63|17460.63|17587.1|17467.1|17587.1|17467.1|17574.06|17454.06|10
1621452390000|2021-05-19 19:26:30|17591.94|17471.94|17590.98|17470.98|17598.49|17478.49|17590.98|17470.98|10
1621452400000|2021-05-19 19:26:40|17590.82|17470.82|17587.11|17467.11|17594.47|17474.47|17587.11|17467.11|9
1621452410000|2021-05-19 19:26:50|17584.88|17464.88|17583.68|17463.68|17584.88|17464.88|17581.59|17461.59|10
1621452420000|2021-05-19 19:27:00|17583.92|17463.92|17569.71|17449.71|17584.29|17464.29|17569.71|17449.71|10
1621452430000|2021-05-19 19:27:10|17568.19|17448.19|17539.56|17419.56|17568.19|17448.19|17539.56|17419.56|10
1621452440000|2021-05-19 19:27:20|17543.34|17423.34|17551.7|17431.7|17552.99|17432.99|17543.34|17423.34|10
1621452450000|2021-05-19 19:27:30|17551.6|17431.6|17538.43|17418.43|17551.6|17431.6|17538.43|17418.43|10
1621452460000|2021-05-19 19:27:40|17540.09|17420.09|17528.66|17408.66|17540.09|17420.09|17528.66|17408.66|10
1621452470000|2021-05-19 19:27:50|17520.88|17400.88|17493.18|17373.18|17520.88|17400.88|17493.18|17373.18|10
1621452480000|2021-05-19 19:28:00|17491.85|17371.85|17472.49|17352.49|17491.85|17371.85|17472.49|17352.49|10
1621452490000|2021-05-19 19:28:10|17471|17351|17479.71|17359.71|17479.71|17359.71|17471|17351|10
1621452500000|2021-05-19 19:28:20|17480.16|17360.16|17483.91|17363.91|17485.19|17365.19|17480.16|17360.16|10
1621452510000|2021-05-19 19:28:30|17484.32|17364.32|17498.85|17378.85|17498.85|17378.85|17484.32|17364.32|10
1621452520000|2021-05-19 19:28:40|17500.9|17380.9|17522.92|17402.92|17522.92|17402.92|17500.9|17380.9|10
1621452530000|2021-05-19 19:28:50|17523.45|17403.45|17512.12|17392.12|17523.45|17403.45|17512.12|17392.12|10
1621452540000|2021-05-19 19:29:00|17511.47|17391.47|17519.22|17399.22|17519.22|17399.22|17510.41|17390.41|10
1621452550000|2021-05-19 19:29:10|17519.91|17399.91|17512.58|17392.58|17519.91|17399.91|17512.58|17392.58|10
1621452560000|2021-05-19 19:29:20|17512.5|17392.5|17507.8|17387.8|17514.75|17394.75|17507.8|17387.8|10
1621452570000|2021-05-19 19:29:30|17508.25|17388.25|17495.08|17375.08|17509.5|17389.5|17495.08|17375.08|10
1621452580000|2021-05-19 19:29:40|17494.4|17374.4|17471.53|17351.53|17494.4|17374.4|17471.53|17351.53|10
1621452590000|2021-05-19 19:29:50|17472.1|17352.1|17461.8|17341.8|17472.1|17352.1|17459.39|17339.39|10
1621452600000|2021-05-19 19:30:00|17462.21|17342.21|17472.96|17352.96|17474|17354|17462.21|17342.21|10
1621452610000|2021-05-19 19:30:10|17473.13|17353.13|17452.67|17332.67|17477.03|17357.03|17452.67|17332.67|10
1621452620000|2021-05-19 19:30:20|17451.52|17331.52|17431.58|17311.58|17451.52|17331.52|17431.58|17311.58|10
1621452630000|2021-05-19 19:30:30|17429.88|17309.88|17430.73|17310.73|17430.73|17310.73|17427.91|17307.91|9
1621452640000|2021-05-19 19:30:40|17428.94|17308.94|17424.79|17304.79|17429.38|17309.38|17424.27|17304.27|10
1621452650000|2021-05-19 19:30:50|17424.37|17304.37|17413.24|17293.24|17424.97|17304.97|17413.24|17293.24|10
1621452660000|2021-05-19 19:31:00|17412.92|17292.92|17390.46|17270.46|17412.92|17292.92|17390.11|17270.11|10
1621452670000|2021-05-19 19:31:10|17390.2|17270.2|17370.01|17250.01|17390.2|17270.2|17366.39|17246.39|10
1621452680000|2021-05-19 19:31:20|17369.48|17249.48|17350.13|17230.13|17369.57|17249.57|17350.13|17230.13|10
1621452690000|2021-05-19 19:31:30|17348.12|17228.12|17307.13|17187.13|17348.12|17228.12|17307.13|17187.13|10
1621452700000|2021-05-19 19:31:40|17308.92|17188.92|17295.67|17175.67|17308.92|17188.92|17295.67|17175.67|10
1621452710000|2021-05-19 19:31:50|17296.04|17176.04|17283.78|17163.78|17297.96|17177.96|17283.78|17163.78|10
1621452720000|2021-05-19 19:32:00|17283.76|17163.76|17289.04|17169.04|17289.75|17169.75|17279.78|17159.78|10
1621452730000|2021-05-19 19:32:10|17295.62|17175.62|17300.76|17180.76|17304.17|17184.17|17295.62|17175.62|10
1621452740000|2021-05-19 19:32:20|17300.36|17180.36|17313|17193|17313|17193|17297.46|17177.46|10
1621452750000|2021-05-19 19:32:30|17312.31|17192.31|17307.98|17187.98|17312.93|17192.93|17305.85|17185.85|10
1621452760000|2021-05-19 19:32:40|17309.26|17189.26|17312.88|17192.88|17318.25|17198.25|17309.26|17189.26|10
1621452770000|2021-05-19 19:32:50|17310.44|17190.44|17300.45|17180.45|17310.49|17190.49|17300.45|17180.45|10
1621452780000|2021-05-19 19:33:00|17300.8|17180.8|17298.46|17178.46|17302.62|17182.62|17295.83|17175.83|10
1621452790000|2021-05-19 19:33:10|17298.42|17178.42|17282.31|17162.31|17298.43|17178.43|17282.31|17162.31|10
1621452800000|2021-05-19 19:33:20|17272.75|17152.75|17255.33|17135.33|17272.75|17152.75|17253.3|17133.3|10
1621452810000|2021-05-19 19:33:30|17255.58|17135.58|17276.15|17156.15|17276.36|17156.36|17255.58|17135.58|10
1621452820000|2021-05-19 19:33:40|17276.85|17156.85|17290.9|17170.9|17290.9|17170.9|17275.08|17155.08|10
1621452830000|2021-05-19 19:33:50|17293|17173|17369.61|17249.61|17369.61|17249.61|17293|17173|10
1621452840000|2021-05-19 19:34:00|17370.77|17250.77|17403.43|17283.43|17404.41|17284.41|17370.77|17250.77|10
1621452850000|2021-05-19 19:34:10|17405.19|17285.19|17431.35|17311.35|17433.73|17313.73|17405.19|17285.19|10
1621452860000|2021-05-19 19:34:20|17432.39|17312.39|17436.55|17316.55|17441.41|17321.41|17432.39|17312.39|10
1621452870000|2021-05-19 19:34:30|17434.48|17314.48|17393.27|17273.27|17434.73|17314.73|17393.27|17273.27|10
1621452880000|2021-05-19 19:34:40|17391.98|17271.98|17397.73|17277.73|17397.73|17277.73|17391.98|17271.98|10
1621452890000|2021-05-19 19:34:50|17393.83|17273.83|17385.46|17265.46|17394.58|17274.58|17385.46|17265.46|10
1621452900000|2021-05-19 19:35:00|17386.39|17266.39|17369.94|17249.94|17386.39|17266.39|17369.94|17249.94|10
1621452910000|2021-05-19 19:35:10|17368.06|17248.06|17353.84|17233.84|17368.45|17248.45|17353.84|17233.84|10
1621452920000|2021-05-19 19:35:20|17353.49|17233.49|17308.72|17188.72|17353.49|17233.49|17308.72|17188.72|10
1621452930000|2021-05-19 19:35:30|17303.61|17183.61|17295.63|17175.63|17303.76|17183.76|17293.71|17173.71|10
1621452940000|2021-05-19 19:35:40|17294.34|17174.34|17297.39|17177.39|17297.5|17177.5|17294.34|17174.34|10
1621452950000|2021-05-19 19:35:50|17299.96|17179.96|17298.72|17178.72|17300.99|17180.99|17298.72|17178.72|10
1621452960000|2021-05-19 19:36:00|17299.68|17179.68|17299.78|17179.78|17302.19|17182.19|17297.34|17177.34|10
1621452970000|2021-05-19 19:36:10|17297.24|17177.24|17296.42|17176.42|17297.8|17177.8|17293.55|17173.55|10
1621452980000|2021-05-19 19:36:20|17296.14|17176.14|17293.44|17173.44|17297.65|17177.65|17293.31|17173.31|10
1621452990000|2021-05-19 19:36:30|17291.78|17171.78|17297.96|17177.96|17297.96|17177.96|17291.78|17171.78|10
1621453000000|2021-05-19 19:36:40|17300.02|17180.02|17318.57|17198.57|17318.79|17198.79|17300.02|17180.02|10
1621453010000|2021-05-19 19:36:50|17319.2|17199.2|17323.57|17203.57|17327.98|17207.98|17319.2|17199.2|10
1621453020000|2021-05-19 19:37:00|17323.92|17203.92|17278.79|17158.79|17323.92|17203.92|17278.79|17158.79|10
1621453030000|2021-05-19 19:37:10|17275.03|17155.03|17264.76|17144.76|17275.71|17155.71|17260.88|17140.88|10
1621453040000|2021-05-19 19:37:20|17253.46|17133.46|17267.29|17147.29|17267.29|17147.29|17250.29|17130.29|10
1621453050000|2021-05-19 19:37:30|17264.92|17144.92|17288.73|17168.73|17290.28|17170.28|17264.83|17144.83|10
1621453060000|2021-05-19 19:37:40|17292.43|17172.43|17325.42|17205.42|17325.42|17205.42|17291.95|17171.95|10
1621453070000|2021-05-19 19:37:50|17325.02|17205.02|17335.6|17215.6|17338.92|17218.92|17325.02|17205.02|10
1621453080000|2021-05-19 19:38:00|17336.41|17216.41|17345.6|17225.6|17346.39|17226.39|17334.92|17214.92|10
1621453090000|2021-05-19 19:38:10|17346.57|17226.57|17357.02|17237.02|17357.02|17237.02|17343.93|17223.93|10
1621453100000|2021-05-19 19:38:20|17361.1|17241.1|17382.4|17262.4|17382.4|17262.4|17361.1|17241.1|10
1621453110000|2021-05-19 19:38:30|17382.97|17262.97|17379.52|17259.52|17383.5|17263.5|17379.4|17259.4|10
1621453120000|2021-05-19 19:38:40|17380.07|17260.07|17378.29|17258.29|17380.19|17260.19|17375.46|17255.46|10
1621453130000|2021-05-19 19:38:50|17379.41|17259.41|17376.49|17256.49|17380.47|17260.47|17368.58|17248.58|10
1621453140000|2021-05-19 19:39:00|17379.26|17259.26|17377.52|17257.52|17382.21|17262.21|17377.23|17257.23|10
1621453150000|2021-05-19 19:39:10|17377.72|17257.72|17378.22|17258.22|17379.64|17259.64|17377.05|17257.05|10
1621453160000|2021-05-19 19:39:20|17378.61|17258.61|17394.52|17274.52|17396.28|17276.28|17377.98|17257.98|10
1621453170000|2021-05-19 19:39:30|17396.27|17276.27|17416|17296|17416|17296|17396.27|17276.27|10
1621453180000|2021-05-19 19:39:40|17417.67|17297.67|17430.36|17310.36|17430.36|17310.36|17417.67|17297.67|10
1621453190000|2021-05-19 19:39:50|17427.68|17307.68|17416.9|17296.9|17427.68|17307.68|17416.9|17296.9|10
1621453200000|2021-05-19 19:40:00|17413.91|17293.91|17412.34|17292.34|17413.91|17293.91|17406.57|17286.57|10
1621453210000|2021-05-19 19:40:10|17413|17293|17417.05|17297.05|17417.05|17297.05|17412.21|17292.21|10
1621453220000|2021-05-19 19:40:20|17420.3|17300.3|17457.12|17337.12|17457.12|17337.12|17420.3|17300.3|10
1621453230000|2021-05-19 19:40:30|17459.29|17339.29|17464.06|17344.06|17464.06|17344.06|17459.29|17339.29|10
1621453240000|2021-05-19 19:40:40|17463.06|17343.06|17463.26|17343.26|17465.62|17345.62|17462.8|17342.8|10
1621453250000|2021-05-19 19:40:50|17460.39|17340.39|17461.47|17341.47|17461.79|17341.79|17460.02|17340.02|10
1621453260000|2021-05-19 19:41:00|17460.22|17340.22|17456.62|17336.62|17461.4|17341.4|17454.66|17334.66|10
1621453270000|2021-05-19 19:41:10|17456.64|17336.64|17466.2|17346.2|17466.2|17346.2|17456.64|17336.64|10
1621453280000|2021-05-19 19:41:20|17467.48|17347.48|17481.88|17361.88|17481.88|17361.88|17466.12|17346.12|10
1621453290000|2021-05-19 19:41:30|17481.96|17361.96|17481.6|17361.6|17486.73|17366.73|17481.59|17361.59|10
1621453300000|2021-05-19 19:41:40|17483.01|17363.01|17491.79|17371.79|17491.79|17371.79|17483.01|17363.01|9
1621453310000|2021-05-19 19:41:50|17494.43|17374.43|17504.61|17384.61|17504.61|17384.61|17494.27|17374.27|10
1621453320000|2021-05-19 19:42:00|17505.59|17385.59|17499.94|17379.94|17507.44|17387.44|17499.94|17379.94|10
1621453330000|2021-05-19 19:42:10|17496.68|17376.68|17488.36|17368.36|17496.77|17376.77|17488.35|17368.35|10
1621453340000|2021-05-19 19:42:20|17487.68|17367.68|17489.4|17369.4|17489.41|17369.41|17486.36|17366.36|10
1621453350000|2021-05-19 19:42:30|17488.85|17368.85|17491.26|17371.26|17491.26|17371.26|17487.03|17367.03|10
1621453360000|2021-05-19 19:42:40|17491.32|17371.32|17493.64|17373.64|17494.14|17374.14|17491.32|17371.32|10
1621453370000|2021-05-19 19:42:50|17494.04|17374.04|17500.07|17380.07|17500.07|17380.07|17493.85|17373.85|10
1621453380000|2021-05-19 19:43:00|17499.82|17379.82|17504.7|17384.7|17504.7|17384.7|17496.32|17376.32|10
1621453390000|2021-05-19 19:43:10|17506.17|17386.17|17514.7|17394.7|17514.7|17394.7|17506.17|17386.17|10
1621453400000|2021-05-19 19:43:20|17518.47|17398.47|17540.47|17420.47|17540.47|17420.47|17518.47|17398.47|10
1621453410000|2021-05-19 19:43:30|17542.92|17422.92|17566.66|17446.66|17566.66|17446.66|17542.92|17422.92|10
1621453420000|2021-05-19 19:43:40|17567.44|17447.44|17584.28|17464.28|17587.12|17467.12|17567.44|17447.44|10
1621453430000|2021-05-19 19:43:50|17583.71|17463.71|17581.18|17461.18|17585.04|17465.04|17577.46|17457.46|10
1621453440000|2021-05-19 19:44:00|17580.88|17460.88|17594.67|17474.67|17598.64|17478.64|17580.88|17460.88|10
1621453450000|2021-05-19 19:44:10|17596.7|17476.7|17610.74|17490.74|17610.74|17490.74|17596.43|17476.43|10
1621453460000|2021-05-19 19:44:20|17613.31|17493.31|17629.61|17509.61|17629.61|17509.61|17613.31|17493.31|10
1621453470000|2021-05-19 19:44:30|17632.75|17512.75|17619.21|17499.21|17632.75|17512.75|17619.21|17499.21|10
1621453480000|2021-05-19 19:44:40|17616.17|17496.17|17614.68|17494.68|17621.31|17501.31|17614.68|17494.68|10
1621453490000|2021-05-19 19:44:50|17610.36|17490.36|17598.66|17478.66|17610.73|17490.73|17596.39|17476.39|10
1621453500000|2021-05-19 19:45:00|17599.93|17479.93|17595.83|17475.83|17605.8|17485.8|17595.83|17475.83|10
1621453510000|2021-05-19 19:45:10|17595.16|17475.16|17594.51|17474.51|17595.16|17475.16|17593.85|17473.85|10
1621453520000|2021-05-19 19:45:20|17593.93|17473.93|17576.43|17456.43|17593.93|17473.93|17574.81|17454.81|10
1621453530000|2021-05-19 19:45:30|17575.35|17455.35|17578.46|17458.46|17581.35|17461.35|17575.35|17455.35|10
1621453540000|2021-05-19 19:45:40|17578.23|17458.23|17573.64|17453.64|17578.23|17458.23|17571.07|17451.07|10
1621453550000|2021-05-19 19:45:50|17573.85|17453.85|17575.31|17455.31|17575.39|17455.39|17573.85|17453.85|10
1621453560000|2021-05-19 19:46:00|17574.51|17454.51|17570.22|17450.22|17575.27|17455.27|17570.22|17450.22|10
1621453570000|2021-05-19 19:46:10|17569.83|17449.83|17588.33|17468.33|17588.33|17468.33|17569.51|17449.51|10
1621453580000|2021-05-19 19:46:20|17587.55|17467.55|17600.57|17480.57|17600.57|17480.57|17587.55|17467.55|10
1621453590000|2021-05-19 19:46:30|17609.09|17489.09|17627.97|17507.97|17630.13|17510.13|17609.09|17489.09|10
1621453600000|2021-05-19 19:46:40|17628.41|17508.41|17639.25|17519.25|17641.11|17521.11|17628.23|17508.23|10
1621453610000|2021-05-19 19:46:50|17643.07|17523.07|17636.27|17516.27|17643.07|17523.07|17635.21|17515.21|10
1621453620000|2021-05-19 19:47:00|17637.44|17517.44|17648.05|17528.05|17648.05|17528.05|17637.11|17517.11|10
1621453630000|2021-05-19 19:47:10|17648.43|17528.43|17657.68|17537.68|17657.68|17537.68|17647.07|17527.07|10
1621453640000|2021-05-19 19:47:20|17660.38|17540.38|17647.99|17527.99|17660.38|17540.38|17647.99|17527.99|10
1621453650000|2021-05-19 19:47:30|17646.75|17526.75|17640.66|17520.66|17648.05|17528.05|17640.66|17520.66|10
1621453660000|2021-05-19 19:47:40|17640.77|17520.77|17636.91|17516.91|17640.77|17520.77|17634.72|17514.72|10
1621453670000|2021-05-19 19:47:50|17636.7|17516.7|17633.58|17513.58|17636.7|17516.7|17631.5|17511.5|10
1621453680000|2021-05-19 19:48:00|17635.12|17515.12|17632.53|17512.53|17637.27|17517.27|17632.53|17512.53|10
1621453690000|2021-05-19 19:48:10|17632.74|17512.74|17623.41|17503.41|17632.74|17512.74|17623.41|17503.41|10
1621453700000|2021-05-19 19:48:20|17622.76|17502.76|17618.4|17498.4|17622.76|17502.76|17618.16|17498.16|10
1621453710000|2021-05-19 19:48:30|17618.38|17498.38|17622.58|17502.58|17622.58|17502.58|17616.29|17496.29|10
1621453720000|2021-05-19 19:48:40|17624.23|17504.23|17624.44|17504.44|17626.31|17506.31|17624.23|17504.23|10
1621453730000|2021-05-19 19:48:50|17624.52|17504.52|17630.19|17510.19|17630.19|17510.19|17623.17|17503.17|10
1621453740000|2021-05-19 19:49:00|17631.1|17511.1|17629.73|17509.73|17631.33|17511.33|17628.26|17508.26|10
1621453750000|2021-05-19 19:49:10|17630.9|17510.9|17625.71|17505.71|17633.97|17513.97|17625.71|17505.71|10
1621453760000|2021-05-19 19:49:20|17622.2|17502.2|17598.53|17478.53|17622.2|17502.2|17598.53|17478.53|10
1621453770000|2021-05-19 19:49:30|17597.68|17477.68|17580.21|17460.21|17597.83|17477.83|17580.21|17460.21|10
1621453780000|2021-05-19 19:49:40|17577.51|17457.51|17573.36|17453.36|17580.12|17460.12|17573.36|17453.36|10
1621453790000|2021-05-19 19:49:50|17575.73|17455.73|17574.65|17454.65|17575.73|17455.73|17574.65|17454.65|10
1621453800000|2021-05-19 19:50:00|17574.13|17454.13|17596.86|17476.86|17596.86|17476.86|17571.56|17451.56|10
1621453810000|2021-05-19 19:50:10|17599.77|17479.77|17607.19|17487.19|17607.75|17487.75|17597.75|17477.75|10
1621453820000|2021-05-19 19:50:20|17608.43|17488.43|17583.14|17463.14|17608.43|17488.43|17582.94|17462.94|10
1621453830000|2021-05-19 19:50:30|17582.53|17462.53|17579.63|17459.63|17584.21|17464.21|17579.63|17459.63|10
1621453840000|2021-05-19 19:50:40|17581.36|17461.36|17581.41|17461.41|17582.61|17462.61|17580.89|17460.89|10
1621453850000|2021-05-19 19:50:50|17581.15|17461.15|17601.89|17481.89|17601.89|17481.89|17581.15|17461.15|10
1621453860000|2021-05-19 19:51:00|17603.71|17483.71|17594.25|17474.25|17603.71|17483.71|17594.25|17474.25|10
1621453870000|2021-05-19 19:51:10|17591.64|17471.64|17559.56|17439.56|17591.64|17471.64|17559.56|17439.56|10
1621453880000|2021-05-19 19:51:20|17558.81|17438.81|17541.39|17421.39|17558.81|17438.81|17541.39|17421.39|10
1621453890000|2021-05-19 19:51:30|17538.83|17418.83|17532.39|17412.39|17538.93|17418.93|17528.72|17408.72|10
1621453900000|2021-05-19 19:51:40|17532.22|17412.22|17526.17|17406.17|17532.22|17412.22|17526.17|17406.17|10
1621453910000|2021-05-19 19:51:50|17525.98|17405.98|17513.48|17393.48|17525.98|17405.98|17513.48|17393.48|10
1621453920000|2021-05-19 19:52:00|17512.7|17392.7|17505.38|17385.38|17512.7|17392.7|17505.38|17385.38|10
1621453930000|2021-05-19 19:52:10|17504.65|17384.65|17501.88|17381.88|17505.29|17385.29|17494.46|17374.46|10
1621453940000|2021-05-19 19:52:20|17499.57|17379.57|17485.35|17365.35|17499.57|17379.57|17485.35|17365.35|10
1621453950000|2021-05-19 19:52:30|17485.33|17365.33|17479.32|17359.32|17485.33|17365.33|17479.32|17359.32|10
1621453960000|2021-05-19 19:52:40|17480.13|17360.13|17472.12|17352.12|17480.26|17360.26|17472.12|17352.12|10
1621453970000|2021-05-19 19:52:50|17469.97|17349.97|17465.05|17345.05|17469.97|17349.97|17464.78|17344.78|10
1621453980000|2021-05-19 19:53:00|17462.35|17342.35|17419.54|17299.54|17462.35|17342.35|17419.54|17299.54|10
1621453990000|2021-05-19 19:53:10|17418.68|17298.68|17398.45|17278.45|17418.68|17298.68|17398.45|17278.45|10
1621454000000|2021-05-19 19:53:20|17396.41|17276.41|17370.27|17250.27|17396.41|17276.41|17370.27|17250.27|10
1621454010000|2021-05-19 19:53:30|17366.96|17246.96|17345.23|17225.23|17367.57|17247.57|17345.23|17225.23|10
1621454020000|2021-05-19 19:53:40|17346.66|17226.66|17338.04|17218.04|17346.66|17226.66|17338.04|17218.04|10
1621454030000|2021-05-19 19:53:50|17338.13|17218.13|17344.72|17224.72|17344.72|17224.72|17337.15|17217.15|10
1621454040000|2021-05-19 19:54:00|17344|17224|17376.6|17256.6|17376.6|17256.6|17344|17224|10
1621454050000|2021-05-19 19:54:10|17380.74|17260.74|17426.25|17306.25|17426.25|17306.25|17380.08|17260.08|10
1621454060000|2021-05-19 19:54:20|17429.16|17309.16|17462.75|17342.75|17462.75|17342.75|17429.16|17309.16|10
1621454070000|2021-05-19 19:54:30|17465.55|17345.55|17470.52|17350.52|17470.52|17350.52|17450.69|17330.69|10
1621454080000|2021-05-19 19:54:40|17471.96|17351.96|17524.15|17404.15|17524.15|17404.15|17471.96|17351.96|10
1621454090000|2021-05-19 19:54:50|17527.81|17407.81|17535.56|17415.56|17537.67|17417.67|17527.6|17407.6|10
1621454100000|2021-05-19 19:55:00|17533.59|17413.59|17527.18|17407.18|17535.64|17415.64|17527.18|17407.18|10
1621454110000|2021-05-19 19:55:10|17524.15|17404.15|17499.16|17379.16|17524.15|17404.15|17499.16|17379.16|10
1621454120000|2021-05-19 19:55:20|17498.54|17378.54|17478.17|17358.17|17498.54|17378.54|17477.59|17357.59|10
1621454130000|2021-05-19 19:55:30|17479.87|17359.87|17466.33|17346.33|17479.87|17359.87|17466.33|17346.33|10
1621454140000|2021-05-19 19:55:40|17473.93|17353.93|17452.93|17332.93|17473.93|17353.93|17452.93|17332.93|10
1621454150000|2021-05-19 19:55:50|17450.74|17330.74|17406.17|17286.17|17450.74|17330.74|17406.17|17286.17|10
1621454160000|2021-05-19 19:56:00|17403.47|17283.47|17410.34|17290.34|17411.15|17291.15|17402.69|17282.69|10
1621454170000|2021-05-19 19:56:10|17412.23|17292.23|17413.83|17293.83|17413.83|17293.83|17406.22|17286.22|10
1621454180000|2021-05-19 19:56:20|17416.34|17296.34|17425.96|17305.96|17430.26|17310.26|17416.15|17296.15|10
1621454190000|2021-05-19 19:56:30|17426.02|17306.02|17443.7|17323.7|17443.7|17323.7|17422.33|17302.33|10
1621454200000|2021-05-19 19:56:40|17443.2|17323.2|17436.74|17316.74|17444.49|17324.49|17433.91|17313.91|10
1621454210000|2021-05-19 19:56:50|17438.6|17318.6|17447.61|17327.61|17451.47|17331.47|17438.6|17318.6|10
1621454220000|2021-05-19 19:57:00|17450.78|17330.78|17435.29|17315.29|17453.67|17333.67|17435.29|17315.29|10
1621454230000|2021-05-19 19:57:10|17431.5|17311.5|17422.13|17302.13|17431.5|17311.5|17422.13|17302.13|10
1621454240000|2021-05-19 19:57:20|17423.45|17303.45|17408.59|17288.59|17423.45|17303.45|17408.59|17288.59|10
1621454250000|2021-05-19 19:57:30|17408.72|17288.72|17409.65|17289.65|17409.74|17289.74|17406.75|17286.75|10
1621454260000|2021-05-19 19:57:40|17410.73|17290.73|17412.56|17292.56|17413.45|17293.45|17410.73|17290.73|10
1621454270000|2021-05-19 19:57:50|17411.61|17291.61|17403.04|17283.04|17412.25|17292.25|17400.96|17280.96|10
1621454280000|2021-05-19 19:58:00|17402.23|17282.23|17413.81|17293.81|17413.81|17293.81|17402.23|17282.23|10
1621454290000|2021-05-19 19:58:10|17417.59|17297.59|17446.5|17326.5|17446.5|17326.5|17417.59|17297.59|10
1621454300000|2021-05-19 19:58:20|17452.33|17332.33|17468.82|17348.82|17468.82|17348.82|17449.31|17329.31|10
1621454310000|2021-05-19 19:58:30|17472.77|17352.77|17497.9|17377.9|17497.9|17377.9|17472.77|17352.77|10
1621454320000|2021-05-19 19:58:40|17499.06|17379.06|17513|17393|17513|17393|17499.06|17379.06|9
1621454330000|2021-05-19 19:58:50|17516.41|17396.41|17518.03|17398.03|17518.97|17398.97|17516.41|17396.41|10
1621454340000|2021-05-19 19:59:00|17514.81|17394.81|17490.83|17370.83|17516.36|17396.36|17490.83|17370.83|10
1621454350000|2021-05-19 19:59:10|17487.69|17367.69|17480.78|17360.78|17487.87|17367.87|17480.78|17360.78|10
1621454360000|2021-05-19 19:59:20|17477.83|17357.83|17458.75|17338.75|17477.83|17357.83|17458.75|17338.75|10
1621454370000|2021-05-19 19:59:30|17459.68|17339.68|17465.22|17345.22|17465.22|17345.22|17456.65|17336.65|10
1621454380000|2021-05-19 19:59:40|17468.07|17348.07|17480.89|17360.89|17480.89|17360.89|17468.07|17348.07|10
1621454390000|2021-05-19 19:59:50|17480.92|17360.92|17485.76|17365.76|17487.28|17367.28|17480.92|17360.92|10
1621454400000|2021-05-19 20:00:00|17486.46|17366.46|17487|17367|17487|17367|17482.8|17362.8|10
1621454410000|2021-05-19 20:00:10|17488.14|17368.14|17518.19|17398.19|17518.19|17398.19|17488.14|17368.14|10
1621454420000|2021-05-19 20:00:20|17524.72|17404.72|17528.51|17408.51|17528.9|17408.9|17524.72|17404.72|10
1621454430000|2021-05-19 20:00:30|17531.57|17411.57|17576.86|17456.86|17576.86|17456.86|17531.57|17411.57|10
1621454440000|2021-05-19 20:00:40|17573.84|17453.84|17577.72|17457.72|17577.72|17457.72|17570.76|17450.76|10
1621454450000|2021-05-19 20:00:50|17577.93|17457.93|17589.6|17469.6|17589.6|17469.6|17577.93|17457.93|10
1621454460000|2021-05-19 20:01:00|17597.32|17477.32|17604.8|17484.8|17604.9|17484.9|17596.08|17476.08|10
1621454470000|2021-05-19 20:01:10|17608.34|17488.34|17603.2|17483.2|17608.34|17488.34|17603.2|17483.2|10
1621454480000|2021-05-19 20:01:20|17602.33|17482.33|17602.54|17482.54|17604.17|17484.17|17598.53|17478.53|10
1621454490000|2021-05-19 20:01:30|17600.75|17480.75|17612.13|17492.13|17612.13|17492.13|17595.24|17475.24|10
1621454500000|2021-05-19 20:01:40|17617.73|17497.73|17625|17505|17625.68|17505.68|17617.73|17497.73|10
1621454510000|2021-05-19 20:01:50|17624.81|17504.81|17627.65|17507.65|17628.7|17508.7|17624.81|17504.81|10
1621454520000|2021-05-19 20:02:00|17627.75|17507.75|17638.46|17518.46|17638.46|17518.46|17626.37|17506.37|10
1621454530000|2021-05-19 20:02:10|17638.81|17518.81|17655.26|17535.26|17655.26|17535.26|17638.81|17518.81|10
1621454540000|2021-05-19 20:02:20|17653.55|17533.55|17653.6|17533.6|17653.6|17533.6|17649.39|17529.39|10
1621454550000|2021-05-19 20:02:30|17660.54|17540.54|17687.06|17567.06|17687.39|17567.39|17660.54|17540.54|10
1621454560000|2021-05-19 20:02:40|17685.94|17565.94|17694.79|17574.79|17694.79|17574.79|17684.64|17564.64|10
1621454570000|2021-05-19 20:02:50|17695.72|17575.72|17699.16|17579.16|17703.21|17583.21|17695.49|17575.49|10
1621454580000|2021-05-19 20:03:00|17698.49|17578.49|17694.29|17574.29|17702.83|17582.83|17694.29|17574.29|10
1621454590000|2021-05-19 20:03:10|17690.25|17570.25|17674.63|17554.63|17690.25|17570.25|17674.63|17554.63|10
1621454600000|2021-05-19 20:03:20|17674.33|17554.33|17683.67|17563.67|17683.67|17563.67|17674.33|17554.33|10
1621454610000|2021-05-19 20:03:30|17684.39|17564.39|17753.46|17633.46|17753.46|17633.46|17681.47|17561.47|10
1621454620000|2021-05-19 20:03:40|17758.83|17638.83|17741.85|17621.85|17778.09|17658.09|17736.22|17616.22|10
1621454630000|2021-05-19 20:03:50|17745.75|17625.75|17777.13|17657.13|17777.13|17657.13|17745.75|17625.75|10
1621454640000|2021-05-19 20:04:00|17782.91|17662.91|17782.56|17662.56|17792.36|17672.36|17782.56|17662.56|10
1621454650000|2021-05-19 20:04:10|17780.5|17660.5|17772.01|17652.01|17780.5|17660.5|17771.54|17651.54|10
1621454660000|2021-05-19 20:04:20|17775.57|17655.57|17786.76|17666.76|17788.69|17668.69|17775.57|17655.57|10
1621454670000|2021-05-19 20:04:30|17786.9|17666.9|17774.54|17654.54|17786.9|17666.9|17770.01|17650.01|10
1621454680000|2021-05-19 20:04:40|17776.69|17656.69|17794.74|17674.74|17794.74|17674.74|17776.69|17656.69|10
1621454690000|2021-05-19 20:04:50|17795.55|17675.55|17814.17|17694.17|17814.17|17694.17|17795.55|17675.55|10
1621454700000|2021-05-19 20:05:00|17822.07|17702.07|17835.08|17715.08|17835.08|17715.08|17822.07|17702.07|10
1621454710000|2021-05-19 20:05:10|17841.97|17721.97|17847.25|17727.25|17847.25|17727.25|17834.85|17714.85|10
1621454720000|2021-05-19 20:05:20|17845.76|17725.76|17854.03|17734.03|17855.49|17735.49|17845.76|17725.76|10
1621454730000|2021-05-19 20:05:30|17857.12|17737.12|17857.67|17737.67|17866.43|17746.43|17856.8|17736.8|10
1621454740000|2021-05-19 20:05:40|17851.95|17731.95|17824.73|17704.73|17851.95|17731.95|17824.73|17704.73|10
1621454750000|2021-05-19 20:05:50|17822.08|17702.08|17820.77|17700.77|17825.71|17705.71|17819.98|17699.98|10
1621454760000|2021-05-19 20:06:00|17820.29|17700.29|17770.3|17650.3|17820.29|17700.29|17770.3|17650.3|10
1621454770000|2021-05-19 20:06:10|17759.91|17639.91|17717.61|17597.61|17759.91|17639.91|17717.61|17597.61|10
1621454780000|2021-05-19 20:06:20|17714.94|17594.94|17687.34|17567.34|17715.08|17595.08|17687.34|17567.34|10
1621454790000|2021-05-19 20:06:30|17682.91|17562.91|17696.6|17576.6|17696.6|17576.6|17682.73|17562.73|10
1621454800000|2021-05-19 20:06:40|17695.31|17575.31|17702.29|17582.29|17702.29|17582.29|17694.92|17574.92|10
1621454810000|2021-05-19 20:06:50|17701.7|17581.7|17701.41|17581.41|17702.22|17582.22|17699.31|17579.31|10
1621454820000|2021-05-19 20:07:00|17701.45|17581.45|17721.43|17601.43|17721.43|17601.43|17701.45|17581.45|10
1621454830000|2021-05-19 20:07:10|17723.86|17603.86|17745.56|17625.56|17745.56|17625.56|17723.86|17603.86|10
1621454840000|2021-05-19 20:07:20|17749.38|17629.38|17753.15|17633.15|17759.97|17639.97|17747.86|17627.86|10
1621454850000|2021-05-19 20:07:30|17754.81|17634.81|17728.12|17608.12|17754.81|17634.81|17728.12|17608.12|10
1621454860000|2021-05-19 20:07:40|17720.23|17600.23|17705.98|17585.98|17720.23|17600.23|17705.98|17585.98|10
1621454870000|2021-05-19 20:07:50|17706|17586|17697.28|17577.28|17706|17586|17697.28|17577.28|10
1621454880000|2021-05-19 20:08:00|17696.21|17576.21|17708.65|17588.65|17708.65|17588.65|17695.89|17575.89|10
1621454890000|2021-05-19 20:08:10|17710.7|17590.7|17731.75|17611.75|17731.75|17611.75|17710.7|17590.7|10
1621454900000|2021-05-19 20:08:20|17731.13|17611.13|17735.52|17615.52|17736.67|17616.67|17731.05|17611.05|10
1621454910000|2021-05-19 20:08:30|17736.02|17616.02|17728.13|17608.13|17736.02|17616.02|17726.52|17606.52|10
1621454920000|2021-05-19 20:08:40|17728.79|17608.79|17712.32|17592.32|17728.79|17608.79|17711.76|17591.76|10
1621454930000|2021-05-19 20:08:50|17711.24|17591.24|17702.15|17582.15|17711.24|17591.24|17700.74|17580.74|10
1621454940000|2021-05-19 20:09:00|17701.89|17581.89|17690.11|17570.11|17702.2|17582.2|17690.11|17570.11|10
1621454950000|2021-05-19 20:09:10|17688.84|17568.84|17698.6|17578.6|17699.33|17579.33|17686.18|17566.18|10
1621454960000|2021-05-19 20:09:20|17699.66|17579.66|17714.57|17594.57|17714.57|17594.57|17699.66|17579.66|10
1621454970000|2021-05-19 20:09:30|17713.65|17593.65|17752.64|17632.64|17752.64|17632.64|17713.2|17593.2|10
1621454980000|2021-05-19 20:09:40|17755.92|17635.92|17792.21|17672.21|17792.21|17672.21|17755.92|17635.92|10
1621454990000|2021-05-19 20:09:50|17794.31|17674.31|17816|17696|17816|17696|17794.31|17674.31|10
1621455000000|2021-05-19 20:10:00|17816.82|17696.82|17795.35|17675.35|17817.99|17697.99|17795.35|17675.35|10
1621455010000|2021-05-19 20:10:10|17792.86|17672.86|17780.23|17660.23|17792.86|17672.86|17777.74|17657.74|10
1621455020000|2021-05-19 20:10:20|17777.01|17657.01|17757.01|17637.01|17778.08|17658.08|17757.01|17637.01|10
1621455030000|2021-05-19 20:10:30|17755.69|17635.69|17753.17|17633.17|17757.72|17637.72|17752.64|17632.64|10
1621455040000|2021-05-19 20:10:40|17753.46|17633.46|17754.01|17634.01|17754.01|17634.01|17752.23|17632.23|10
1621455050000|2021-05-19 20:10:50|17758.28|17638.28|17754.26|17634.26|17763.14|17643.14|17754.26|17634.26|10
1621455060000|2021-05-19 20:11:00|17754.54|17634.54|17743.94|17623.94|17754.54|17634.54|17743.44|17623.44|10
1621455070000|2021-05-19 20:11:10|17750.35|17630.35|17752.57|17632.57|17754.73|17634.73|17750.35|17630.35|10
1621455080000|2021-05-19 20:11:20|17753.15|17633.15|17726.69|17606.69|17753.58|17633.58|17726.69|17606.69|10
1621455090000|2021-05-19 20:11:30|17707.92|17587.92|17710.9|17590.9|17710.9|17590.9|17706.04|17586.04|10
1621455100000|2021-05-19 20:11:40|17712.39|17592.39|17718.29|17598.29|17718.29|17598.29|17711.38|17591.38|10
1621455110000|2021-05-19 20:11:50|17721.37|17601.37|17727.67|17607.67|17730.01|17610.01|17721.37|17601.37|10
1621455120000|2021-05-19 20:12:00|17725.95|17605.95|17834.76|17714.76|17834.76|17714.76|17719.97|17599.97|10
1621455130000|2021-05-19 20:12:10|17840.78|17720.78|17872.34|17752.34|17872.34|17752.34|17840.78|17720.78|10
1621455140000|2021-05-19 20:12:20|17877.08|17757.08|17912.66|17792.66|17912.66|17792.66|17877.08|17757.08|10
1621455150000|2021-05-19 20:12:30|17924.35|17804.35|17954.27|17834.27|17954.27|17834.27|17924.35|17804.35|10
1621455160000|2021-05-19 20:12:40|17956.51|17836.51|17960.88|17840.88|17962.46|17842.46|17956.51|17836.51|10
1621455170000|2021-05-19 20:12:50|17960.8|17840.8|17963.62|17843.62|17963.62|17843.62|17954.74|17834.74|9
1621455180000|2021-05-19 20:13:00|17962.88|17842.88|17970.53|17850.53|17970.53|17850.53|17962.88|17842.88|10
1621455190000|2021-05-19 20:13:10|17970.35|17850.35|17968.68|17848.68|17972.96|17852.96|17968.68|17848.68|10
1621455200000|2021-05-19 20:13:20|17968.88|17848.88|17963.83|17843.83|17970.09|17850.09|17963.83|17843.83|10
1621455210000|2021-05-19 20:13:30|17960.76|17840.76|17899.37|17779.37|17960.76|17840.76|17899.37|17779.37|10
1621455220000|2021-05-19 20:13:40|17900.28|17780.28|17879.45|17759.45|17900.28|17780.28|17876.92|17756.92|10
1621455230000|2021-05-19 20:13:50|17882.08|17762.08|17879.61|17759.61|17887.6|17767.6|17879.61|17759.61|10
1621455240000|2021-05-19 20:14:00|17883.22|17763.22|17903.93|17783.93|17903.93|17783.93|17879.76|17759.76|10
1621455250000|2021-05-19 20:14:10|17911.89|17791.89|17917.31|17797.31|17918.38|17798.38|17911.89|17791.89|10
1621455260000|2021-05-19 20:14:20|17918.09|17798.09|17912.06|17792.06|17922.5|17802.5|17912.06|17792.06|10
1621455270000|2021-05-19 20:14:30|17910|17790|17907.73|17787.73|17910|17790|17901.93|17781.93|10
1621455280000|2021-05-19 20:14:40|17910.04|17790.04|17928.79|17808.79|17928.79|17808.79|17910.04|17790.04|10
1621455290000|2021-05-19 20:14:50|17928.67|17808.67|17925.73|17805.73|17932.01|17812.01|17925.73|17805.73|10
1621455300000|2021-05-19 20:15:00|17924.18|17804.18|17892.45|17772.45|17924.18|17804.18|17892.45|17772.45|10
1621455310000|2021-05-19 20:15:10|17892.19|17772.19|17889.2|17769.2|17892.71|17772.71|17885.56|17765.56|10
1621455320000|2021-05-19 20:15:20|17887.58|17767.58|17894.42|17774.42|17894.42|17774.42|17887.07|17767.07|9
1621455330000|2021-05-19 20:15:30|17899.59|17779.59|17924.28|17804.28|17924.28|17804.28|17899.59|17779.59|10
1621455340000|2021-05-19 20:15:40|17927.78|17807.78|17944.73|17824.73|17944.73|17824.73|17926.66|17806.66|10
1621455350000|2021-05-19 20:15:50|17945.46|17825.46|17941.47|17821.47|17950.58|17830.58|17941.47|17821.47|10
1621455360000|2021-05-19 20:16:00|17941.64|17821.64|17912.11|17792.11|17941.64|17821.64|17912.11|17792.11|10
1621455370000|2021-05-19 20:16:10|17911.75|17791.75|17895.36|17775.36|17911.78|17791.78|17895.36|17775.36|10
1621455380000|2021-05-19 20:16:20|17890.99|17770.99|17883.68|17763.68|17890.99|17770.99|17880.21|17760.21|10
1621455390000|2021-05-19 20:16:30|17883.88|17763.88|17885.27|17765.27|17890.15|17770.15|17880.51|17760.51|10
1621455400000|2021-05-19 20:16:40|17886.28|17766.28|17876.8|17756.8|17886.28|17766.28|17876.4|17756.4|10
1621455410000|2021-05-19 20:16:50|17876.96|17756.96|17891.72|17771.72|17891.72|17771.72|17874.23|17754.23|10
1621455420000|2021-05-19 20:17:00|17890.15|17770.15|17906.98|17786.98|17906.98|17786.98|17890.15|17770.15|10
1621455430000|2021-05-19 20:17:10|17906.05|17786.05|17905.32|17785.32|17906.05|17786.05|17899.34|17779.34|10
1621455440000|2021-05-19 20:17:20|17907.52|17787.52|17905.97|17785.97|17907.52|17787.52|17902.79|17782.79|10
1621455450000|2021-05-19 20:17:30|17904.96|17784.96|17892.88|17772.88|17904.96|17784.96|17892.88|17772.88|10
1621455460000|2021-05-19 20:17:40|17890.63|17770.63|17869.75|17749.75|17890.63|17770.63|17869.75|17749.75|10
1621455470000|2021-05-19 20:17:50|17869.44|17749.44|17852.28|17732.28|17869.91|17749.91|17852.28|17732.28|10
1621455480000|2021-05-19 20:18:00|17848.44|17728.44|17828.63|17708.63|17848.44|17728.44|17828.63|17708.63|10
1621455490000|2021-05-19 20:18:10|17826.75|17706.75|17803.41|17683.41|17826.75|17706.75|17803.41|17683.41|10
1621455500000|2021-05-19 20:18:20|17801.54|17681.54|17800.42|17680.42|17801.54|17681.54|17796.89|17676.89|10
1621455510000|2021-05-19 20:18:30|17801.29|17681.29|17804.65|17684.65|17804.65|17684.65|17801.29|17681.29|10
1621455520000|2021-05-19 20:18:40|17806.51|17686.51|17804|17684|17807.54|17687.54|17804|17684|10
1621455530000|2021-05-19 20:18:50|17807.05|17687.05|17814.09|17694.09|17817.33|17697.33|17807.05|17687.05|10
1621455540000|2021-05-19 20:19:00|17813.09|17693.09|17849.61|17729.61|17849.61|17729.61|17812.13|17692.13|10
1621455550000|2021-05-19 20:19:10|17851.19|17731.19|17878.93|17758.93|17878.93|17758.93|17851.19|17731.19|10
1621455560000|2021-05-19 20:19:20|17880.54|17760.54|17882.46|17762.46|17884.22|17764.22|17875.73|17755.73|10
1621455570000|2021-05-19 20:19:30|17881.8|17761.8|17885.36|17765.36|17885.36|17765.36|17881.8|17761.8|10
1621455580000|2021-05-19 20:19:40|17884.67|17764.67|17888.63|17768.63|17889.31|17769.31|17883.92|17763.92|10
1621455590000|2021-05-19 20:19:50|17890.98|17770.98|17890.4|17770.4|17893.32|17773.32|17888.82|17768.82|10
1621455600000|2021-05-19 20:20:00|17891.32|17771.32|17867.19|17747.19|17891.32|17771.32|17867.19|17747.19|10
1621455610000|2021-05-19 20:20:10|17862.35|17742.35|17846.14|17726.14|17862.35|17742.35|17846.14|17726.14|10
1621455620000|2021-05-19 20:20:20|17842.43|17722.43|17823.22|17703.22|17842.43|17722.43|17823.22|17703.22|10
1621455630000|2021-05-19 20:20:30|17822.8|17702.8|17811.66|17691.66|17822.8|17702.8|17811.66|17691.66|10
1621455640000|2021-05-19 20:20:40|17809.75|17689.75|17790.92|17670.92|17809.75|17689.75|17790.92|17670.92|10
1621455650000|2021-05-19 20:20:50|17788.86|17668.86|17790.68|17670.68|17790.68|17670.68|17784.95|17664.95|10
1621455660000|2021-05-19 20:21:00|17791.1|17671.1|17796.6|17676.6|17796.6|17676.6|17788.57|17668.57|10
1621455670000|2021-05-19 20:21:10|17802.79|17682.79|17830.75|17710.75|17830.75|17710.75|17802.79|17682.79|10
1621455680000|2021-05-19 20:21:20|17829.25|17709.25|17832.01|17712.01|17834.52|17714.52|17829.25|17709.25|10
1621455690000|2021-05-19 20:21:30|17832.77|17712.77|17837.58|17717.58|17837.58|17717.58|17832.77|17712.77|10
1621455700000|2021-05-19 20:21:40|17838.02|17718.02|17844.39|17724.39|17847.55|17727.55|17838.02|17718.02|10
1621455710000|2021-05-19 20:21:50|17843.98|17723.98|17830.76|17710.76|17843.98|17723.98|17830.76|17710.76|10
1621455720000|2021-05-19 20:22:00|17830.33|17710.33|17818.85|17698.85|17831.66|17711.66|17818.85|17698.85|10
1621455730000|2021-05-19 20:22:10|17813.72|17693.72|17795.76|17675.76|17813.72|17693.72|17795.76|17675.76|10
1621455740000|2021-05-19 20:22:20|17796.14|17676.14|17802.07|17682.07|17802.07|17682.07|17796.14|17676.14|10
1621455750000|2021-05-19 20:22:30|17804.04|17684.04|17782.63|17662.63|17804.04|17684.04|17782.63|17662.63|10
1621455760000|2021-05-19 20:22:40|17781.38|17661.38|17761.79|17641.79|17781.38|17661.38|17761.79|17641.79|10
1621455770000|2021-05-19 20:22:50|17760.61|17640.61|17755.79|17635.79|17760.61|17640.61|17755.67|17635.67|10
1621455780000|2021-05-19 20:23:00|17751.21|17631.21|17724.92|17604.92|17751.21|17631.21|17724.33|17604.33|10
1621455790000|2021-05-19 20:23:10|17726.45|17606.45|17729.28|17609.28|17731.72|17611.72|17726.32|17606.32|10
1621455800000|2021-05-19 20:23:20|17729.47|17609.47|17714.35|17594.35|17729.47|17609.47|17714.35|17594.35|10
1621455810000|2021-05-19 20:23:30|17711.36|17591.36|17676.54|17556.54|17711.36|17591.36|17676.54|17556.54|10
1621455820000|2021-05-19 20:23:40|17678.23|17558.23|17705.14|17585.14|17705.14|17585.14|17678.23|17558.23|10
1621455830000|2021-05-19 20:23:50|17710.08|17590.08|17723.27|17603.27|17723.27|17603.27|17710.08|17590.08|10
1621455840000|2021-05-19 20:24:00|17724.65|17604.65|17726.33|17606.33|17727.78|17607.78|17724.65|17604.65|10
1621455850000|2021-05-19 20:24:10|17726.92|17606.92|17736.91|17616.91|17736.91|17616.91|17726.6|17606.6|10
1621455860000|2021-05-19 20:24:20|17738.01|17618.01|17781.75|17661.75|17782.5|17662.5|17738.01|17618.01|10
1621455870000|2021-05-19 20:24:30|17791.77|17671.77|17794.15|17674.15|17795.5|17675.5|17791.77|17671.77|10
1621455880000|2021-05-19 20:24:40|17794.35|17674.35|17791.34|17671.34|17796.5|17676.5|17791.34|17671.34|10
1621455890000|2021-05-19 20:24:50|17795.02|17675.02|17796.01|17676.01|17797.64|17677.64|17795.02|17675.02|10
1621455900000|2021-05-19 20:25:00|17794.62|17674.62|17788.58|17668.58|17794.62|17674.62|17788.58|17668.58|10
1621455910000|2021-05-19 20:25:10|17787.22|17667.22|17763.86|17643.86|17787.22|17667.22|17763.86|17643.86|10
1621455920000|2021-05-19 20:25:20|17762.1|17642.1|17747.4|17627.4|17762.1|17642.1|17747.4|17627.4|10
1621455930000|2021-05-19 20:25:30|17745.86|17625.86|17752.65|17632.65|17752.65|17632.65|17745.86|17625.86|10
1621455940000|2021-05-19 20:25:40|17754.43|17634.43|17761.74|17641.74|17764.87|17644.87|17754.43|17634.43|10
1621455950000|2021-05-19 20:25:50|17756.94|17636.94|17753.05|17633.05|17756.94|17636.94|17750.41|17630.41|10
1621455960000|2021-05-19 20:26:00|17752.13|17632.13|17757.91|17637.91|17757.91|17637.91|17749.37|17629.37|10
1621455970000|2021-05-19 20:26:10|17765.39|17645.39|17784.08|17664.08|17784.08|17664.08|17765.39|17645.39|10
1621455980000|2021-05-19 20:26:20|17787.32|17667.32|17799.23|17679.23|17799.56|17679.56|17787.32|17667.32|10
1621455990000|2021-05-19 20:26:30|17799.96|17679.96|17815.35|17695.35|17815.35|17695.35|17799.96|17679.96|10
1621456000000|2021-05-19 20:26:40|17822.11|17702.11|17817.55|17697.55|17828.92|17708.92|17817.55|17697.55|10
1621456010000|2021-05-19 20:26:50|17816.65|17696.65|17793.03|17673.03|17816.65|17696.65|17791.39|17671.39|10
1621456020000|2021-05-19 20:27:00|17791.02|17671.02|17753.38|17633.38|17791.02|17671.02|17753.38|17633.38|10
1621456030000|2021-05-19 20:27:10|17750.95|17630.95|17704.92|17584.92|17750.95|17630.95|17704.92|17584.92|10
1621456040000|2021-05-19 20:27:20|17694.06|17574.06|17673.7|17553.7|17694.06|17574.06|17672.97|17552.97|10
1621456050000|2021-05-19 20:27:30|17661.25|17541.25|17635.07|17515.07|17661.25|17541.25|17633.53|17513.53|10
1621456060000|2021-05-19 20:27:40|17636.15|17516.15|17638|17518|17640.39|17520.39|17636.15|17516.15|10
1621456070000|2021-05-19 20:27:50|17636.74|17516.74|17633.56|17513.56|17636.85|17516.85|17633.56|17513.56|10
1621456080000|2021-05-19 20:28:00|17633.11|17513.11|17634.02|17514.02|17635.69|17515.69|17632.37|17512.37|10
1621456090000|2021-05-19 20:28:10|17636.58|17516.58|17643.41|17523.41|17643.41|17523.41|17636.58|17516.58|10
1621456100000|2021-05-19 20:28:20|17642.71|17522.71|17644.86|17524.86|17646.3|17526.3|17642.71|17522.71|10
1621456110000|2021-05-19 20:28:30|17645.64|17525.64|17644.63|17524.63|17647.11|17527.11|17644.63|17524.63|10
1621456120000|2021-05-19 20:28:40|17644.71|17524.71|17636.42|17516.42|17644.95|17524.95|17636.42|17516.42|10
1621456130000|2021-05-19 20:28:50|17636.47|17516.47|17631.29|17511.29|17636.47|17516.47|17631.26|17511.26|10
1621456140000|2021-05-19 20:29:00|17629.07|17509.07|17633.05|17513.05|17633.05|17513.05|17629.07|17509.07|10
1621456150000|2021-05-19 20:29:10|17633.14|17513.14|17639.67|17519.67|17642.92|17522.92|17633.14|17513.14|10
1621456160000|2021-05-19 20:29:20|17639.7|17519.7|17635.04|17515.04|17639.7|17519.7|17634.72|17514.72|10
1621456170000|2021-05-19 20:29:30|17634.34|17514.34|17634.02|17514.02|17635.2|17515.2|17633.25|17513.25|9
1621456180000|2021-05-19 20:29:40|17633.42|17513.42|17625.52|17505.52|17633.42|17513.42|17625.52|17505.52|10
1621456190000|2021-05-19 20:29:50|17626.46|17506.46|17630.16|17510.16|17631.02|17511.02|17625.47|17505.47|10
1621456200000|2021-05-19 20:30:00|17631.19|17511.19|17645.99|17525.99|17645.99|17525.99|17631.19|17511.19|10
1621456210000|2021-05-19 20:30:10|17659.32|17539.32|17679.01|17559.01|17679.01|17559.01|17659.32|17539.32|10
1621456220000|2021-05-19 20:30:20|17689.31|17569.31|17716.7|17596.7|17718.74|17598.74|17689.31|17569.31|10
1621456230000|2021-05-19 20:30:30|17717.44|17597.44|17721.56|17601.56|17721.56|17601.56|17716.91|17596.91|10
1621456240000|2021-05-19 20:30:40|17722.17|17602.17|17731.83|17611.83|17731.83|17611.83|17721.44|17601.44|10
1621456250000|2021-05-19 20:30:50|17731.33|17611.33|17697.51|17577.51|17731.33|17611.33|17697.51|17577.51|10
1621456260000|2021-05-19 20:31:00|17698.22|17578.22|17699.79|17579.79|17701.41|17581.41|17698.22|17578.22|10
1621456270000|2021-05-19 20:31:10|17700.33|17580.33|17701.8|17581.8|17701.8|17581.8|17699.14|17579.14|10
1621456280000|2021-05-19 20:31:20|17701.9|17581.9|17687.68|17567.68|17702.21|17582.21|17687.68|17567.68|10
1621456290000|2021-05-19 20:31:30|17684.76|17564.76|17668.72|17548.72|17684.76|17564.76|17668.72|17548.72|10
1621456300000|2021-05-19 20:31:40|17665.64|17545.64|17647.95|17527.95|17665.64|17545.64|17647.95|17527.95|10
1621456310000|2021-05-19 20:31:50|17645.73|17525.73|17637.48|17517.48|17645.73|17525.73|17636.26|17516.26|10
1621456320000|2021-05-19 20:32:00|17637.06|17517.06|17634.81|17514.81|17637.06|17517.06|17630.66|17510.66|10
1621456330000|2021-05-19 20:32:10|17635.93|17515.93|17637.56|17517.56|17637.59|17517.59|17635.22|17515.22|10
1621456340000|2021-05-19 20:32:20|17637.94|17517.94|17628.46|17508.46|17638.31|17518.31|17628.46|17508.46|10
1621456350000|2021-05-19 20:32:30|17624.29|17504.29|17608.41|17488.41|17624.29|17504.29|17608.41|17488.41|10
1621456360000|2021-05-19 20:32:40|17612.96|17492.96|17618.9|17498.9|17618.9|17498.9|17612.96|17492.96|10
1621456370000|2021-05-19 20:32:50|17618.76|17498.76|17622.89|17502.89|17623.46|17503.46|17618.76|17498.76|10
1621456380000|2021-05-19 20:33:00|17622.84|17502.84|17624.41|17504.41|17624.41|17504.41|17622.3|17502.3|10
1621456390000|2021-05-19 20:33:10|17625.02|17505.02|17625.89|17505.89|17626.3|17506.3|17623.68|17503.68|10
1621456400000|2021-05-19 20:33:20|17625.68|17505.68|17631.96|17511.96|17633.5|17513.5|17625.68|17505.68|10
1621456410000|2021-05-19 20:33:30|17631.84|17511.84|17623.29|17503.29|17631.84|17511.84|17623.29|17503.29|10
1621456420000|2021-05-19 20:33:40|17622.13|17502.13|17606.9|17486.9|17622.13|17502.13|17606.9|17486.9|10
1621456430000|2021-05-19 20:33:50|17605.43|17485.43|17593.32|17473.32|17605.43|17485.43|17593.32|17473.32|10
1621456440000|2021-05-19 20:34:00|17590.95|17470.95|17585.8|17465.8|17591.47|17471.47|17585.8|17465.8|10
1621456450000|2021-05-19 20:34:10|17583.87|17463.87|17570.33|17450.33|17583.87|17463.87|17570.33|17450.33|10
1621456460000|2021-05-19 20:34:20|17567.04|17447.04|17556.34|17436.34|17567.04|17447.04|17556.34|17436.34|10
1621456470000|2021-05-19 20:34:30|17555.52|17435.52|17542.3|17422.3|17555.52|17435.52|17538.89|17418.89|10
1621456480000|2021-05-19 20:34:40|17541.65|17421.65|17544.74|17424.74|17548.83|17428.83|17540.98|17420.98|10
1621456490000|2021-05-19 20:34:50|17544.19|17424.19|17534.3|17414.3|17545.51|17425.51|17533.6|17413.6|10
1621456500000|2021-05-19 20:35:00|17531.96|17411.96|17530.26|17410.26|17544.3|17424.3|17530.26|17410.26|10
1621456510000|2021-05-19 20:35:10|17533.48|17413.48|17530.43|17410.43|17535.16|17415.16|17529.77|17409.77|10
1621456520000|2021-05-19 20:35:20|17525.64|17405.64|17514.98|17394.98|17525.64|17405.64|17514.98|17394.98|10
1621456530000|2021-05-19 20:35:30|17514.11|17394.11|17519.4|17399.4|17519.4|17399.4|17512.62|17392.62|10
1621456540000|2021-05-19 20:35:40|17520.49|17400.49|17529.19|17409.19|17529.19|17409.19|17520.49|17400.49|10
1621456550000|2021-05-19 20:35:50|17529.69|17409.69|17533.49|17413.49|17533.49|17413.49|17529.69|17409.69|10
1621456560000|2021-05-19 20:36:00|17532.44|17412.44|17534.75|17414.75|17536.89|17416.89|17531.82|17411.82|10
1621456570000|2021-05-19 20:36:10|17535.16|17415.16|17561.43|17441.43|17561.43|17441.43|17535.16|17415.16|10
1621456580000|2021-05-19 20:36:20|17581.17|17461.17|17594.21|17474.21|17595.79|17475.79|17580.91|17460.91|10
1621456590000|2021-05-19 20:36:30|17598.75|17478.75|17597.06|17477.06|17601.13|17481.13|17593.46|17473.46|10
1621456600000|2021-05-19 20:36:40|17596.49|17476.49|17596.42|17476.42|17596.49|17476.49|17587.88|17467.88|10
1621456610000|2021-05-19 20:36:50|17592.22|17472.22|17556.37|17436.37|17592.22|17472.22|17556.37|17436.37|10
1621456620000|2021-05-19 20:37:00|17548.11|17428.11|17539.47|17419.47|17548.11|17428.11|17539.47|17419.47|9
1621456630000|2021-05-19 20:37:10|17531.8|17411.8|17484.13|17364.13|17531.8|17411.8|17484.13|17364.13|10
1621456640000|2021-05-19 20:37:20|17468.03|17348.03|17386.21|17266.21|17468.03|17348.03|17384.42|17264.42|10
1621456650000|2021-05-19 20:37:30|17391.92|17271.92|17377.09|17257.09|17391.92|17271.92|17377.09|17257.09|10
1621456660000|2021-05-19 20:37:40|17383.33|17263.33|17389.01|17269.01|17394.52|17274.52|17383.33|17263.33|10
1621456670000|2021-05-19 20:37:50|17384.63|17264.63|17402.06|17282.06|17402.06|17282.06|17384.63|17264.63|10
1621456680000|2021-05-19 20:38:00|17404.78|17284.78|17418.88|17298.88|17418.88|17298.88|17404.78|17284.78|10
1621456690000|2021-05-19 20:38:10|17424.43|17304.43|17440.56|17320.56|17440.56|17320.56|17424.43|17304.43|10
1621456700000|2021-05-19 20:38:20|17441.23|17321.23|17431.56|17311.56|17448.12|17328.12|17431.56|17311.56|10
1621456710000|2021-05-19 20:38:30|17426.23|17306.23|17408.61|17288.61|17426.23|17306.23|17408.61|17288.61|10
1621456720000|2021-05-19 20:38:40|17401.44|17281.44|17390.49|17270.49|17401.58|17281.58|17390.03|17270.03|10
1621456730000|2021-05-19 20:38:50|17392.58|17272.58|17393.39|17273.39|17393.39|17273.39|17391.57|17271.57|10
1621456740000|2021-05-19 20:39:00|17394.09|17274.09|17382.6|17262.6|17394.09|17274.09|17382.6|17262.6|10
1621456750000|2021-05-19 20:39:10|17370.91|17250.91|17355.48|17235.48|17370.91|17250.91|17347.08|17227.08|10
1621456760000|2021-05-19 20:39:20|17358.69|17238.69|17357.61|17237.61|17361.5|17241.5|17355.62|17235.62|10
1621456770000|2021-05-19 20:39:30|17357.03|17237.03|17349.39|17229.39|17357.03|17237.03|17348|17228|9
1621456780000|2021-05-19 20:39:40|17347.85|17227.85|17331.94|17211.94|17348.14|17228.14|17330.48|17210.48|10
1621456790000|2021-05-19 20:39:50|17330.42|17210.42|17325.44|17205.44|17330.42|17210.42|17325.44|17205.44|10
1621456800000|2021-05-19 20:40:00|17324.55|17204.55|17351.08|17231.08|17351.08|17231.08|17323.99|17203.99|10
1621456810000|2021-05-19 20:40:10|17366.1|17246.1|17388.14|17268.14|17388.64|17268.64|17366.1|17246.1|10
1621456820000|2021-05-19 20:40:20|17388.1|17268.1|17394.01|17274.01|17404.42|17284.42|17388.1|17268.1|10
1621456830000|2021-05-19 20:40:30|17383.01|17263.01|17438.96|17318.96|17438.96|17318.96|17379.26|17259.26|10
1621456840000|2021-05-19 20:40:40|17432.45|17312.45|17408.35|17288.35|17432.45|17312.45|17408.35|17288.35|10
1621456850000|2021-05-19 20:40:50|17405.5|17285.5|17396.07|17276.07|17405.82|17285.82|17396.07|17276.07|10
1621456860000|2021-05-19 20:41:00|17395.02|17275.02|17375.18|17255.18|17395.02|17275.02|17375.18|17255.18|10
1621456870000|2021-05-19 20:41:10|17371.83|17251.83|17355.5|17235.5|17371.83|17251.83|17355.5|17235.5|10
1621456880000|2021-05-19 20:41:20|17351.55|17231.55|17335.98|17215.98|17351.55|17231.55|17332.79|17212.79|10
1621456890000|2021-05-19 20:41:30|17335.57|17215.57|17335.88|17215.88|17338.69|17218.69|17329.85|17209.85|10
1621456900000|2021-05-19 20:41:40|17336.54|17216.54|17354.15|17234.15|17354.15|17234.15|17336.54|17216.54|10
1621456910000|2021-05-19 20:41:50|17368.86|17248.86|17392.75|17272.75|17392.84|17272.84|17368.86|17248.86|10
1621456920000|2021-05-19 20:42:00|17396.56|17276.56|17382.96|17262.96|17396.56|17276.56|17382.96|17262.96|10
1621456930000|2021-05-19 20:42:10|17380.37|17260.37|17378.42|17258.42|17380.37|17260.37|17374.84|17254.84|10
1621456940000|2021-05-19 20:42:20|17380.86|17260.86|17398.34|17278.34|17398.58|17278.58|17380.86|17260.86|10
1621456950000|2021-05-19 20:42:30|17398.77|17278.77|17398.8|17278.8|17401.94|17281.94|17396.6|17276.6|10
1621456960000|2021-05-19 20:42:40|17391.04|17271.04|17384.16|17264.16|17392.66|17272.66|17384.16|17264.16|10
1621456970000|2021-05-19 20:42:50|17385.02|17265.02|17372.37|17252.37|17385.02|17265.02|17372.37|17252.37|10
1621456980000|2021-05-19 20:43:00|17371.16|17251.16|17359.43|17239.43|17371.16|17251.16|17359.43|17239.43|10
1621456990000|2021-05-19 20:43:10|17361|17241|17359.31|17239.31|17364.6|17244.6|17359.31|17239.31|10
1621457000000|2021-05-19 20:43:20|17358.13|17238.13|17352.03|17232.03|17358.13|17238.13|17350.84|17230.84|10
1621457010000|2021-05-19 20:43:30|17355.16|17235.16|17362.69|17242.69|17362.69|17242.69|17354.94|17234.94|10
1621457020000|2021-05-19 20:43:40|17362.66|17242.66|17359.16|17239.16|17363.09|17243.09|17358.96|17238.96|9
1621457030000|2021-05-19 20:43:50|17360.41|17240.41|17364.96|17244.96|17364.96|17244.96|17360.34|17240.34|10
1621457040000|2021-05-19 20:44:00|17363.06|17243.06|17343.72|17223.72|17363.18|17243.18|17343.72|17223.72|10
1621457050000|2021-05-19 20:44:10|17345.03|17225.03|17329.7|17209.7|17345.03|17225.03|17329.7|17209.7|10
1621457060000|2021-05-19 20:44:20|17328.69|17208.69|17307.03|17187.03|17330.24|17210.24|17307.03|17187.03|10
1621457070000|2021-05-19 20:44:30|17308.16|17188.16|17287.65|17167.65|17308.16|17188.16|17287.65|17167.65|10
1621457080000|2021-05-19 20:44:40|17286.04|17166.04|17259.97|17139.97|17286.04|17166.04|17259.97|17139.97|10
1621457090000|2021-05-19 20:44:50|17259.21|17139.21|17250.43|17130.43|17259.21|17139.21|17250.43|17130.43|10
1621457100000|2021-05-19 20:45:00|17250.78|17130.78|17243.54|17123.54|17250.78|17130.78|17243.1|17123.1|10
1621457110000|2021-05-19 20:45:10|17242.92|17122.92|17250.93|17130.93|17250.93|17130.93|17242.03|17122.03|10
1621457120000|2021-05-19 20:45:20|17252.74|17132.74|17278.86|17158.86|17278.89|17158.89|17252.74|17132.74|10
1621457130000|2021-05-19 20:45:30|17279.47|17159.47|17297.81|17177.81|17299.17|17179.17|17279.47|17159.47|10
1621457140000|2021-05-19 20:45:40|17299.08|17179.08|17291.44|17171.44|17299.08|17179.08|17289.41|17169.41|10
1621457150000|2021-05-19 20:45:50|17289.78|17169.78|17291.81|17171.81|17296.71|17176.71|17288.86|17168.86|9
1621457160000|2021-05-19 20:46:00|17296.63|17176.63|17309.42|17189.42|17310.49|17190.49|17296.63|17176.63|10
1621457170000|2021-05-19 20:46:10|17309.12|17189.12|17306.93|17186.93|17313.39|17193.39|17306.93|17186.93|10
1621457180000|2021-05-19 20:46:20|17306.72|17186.72|17312.64|17192.64|17312.64|17192.64|17305.55|17185.55|10
1621457190000|2021-05-19 20:46:30|17311.67|17191.67|17317.16|17197.16|17321.54|17201.54|17311.67|17191.67|10
1621457200000|2021-05-19 20:46:40|17319.82|17199.82|17302.61|17182.61|17319.82|17199.82|17302.61|17182.61|10
1621457210000|2021-05-19 20:46:50|17302.34|17182.34|17286.24|17166.24|17302.34|17182.34|17286.24|17166.24|10
1621457220000|2021-05-19 20:47:00|17286.32|17166.32|17257.4|17137.4|17286.32|17166.32|17257.4|17137.4|10
1621457230000|2021-05-19 20:47:10|17253.8|17133.8|17250.28|17130.28|17253.8|17133.8|17247.94|17127.94|10
1621457240000|2021-05-19 20:47:20|17250.76|17130.76|17256.36|17136.36|17258.66|17138.66|17249.29|17129.29|10
1621457250000|2021-05-19 20:47:30|17257.35|17137.35|17269.28|17149.28|17269.28|17149.28|17257.35|17137.35|10
1621457260000|2021-05-19 20:47:40|17269.23|17149.23|17272.24|17152.24|17272.24|17152.24|17264.82|17144.82|10
1621457270000|2021-05-19 20:47:50|17271.34|17151.34|17279.18|17159.18|17279.22|17159.22|17271.34|17151.34|10
1621457280000|2021-05-19 20:48:00|17279.03|17159.03|17280.75|17160.75|17281.59|17161.59|17275.69|17155.69|10
1621457290000|2021-05-19 20:48:10|17277.39|17157.39|17278.01|17158.01|17281.05|17161.05|17276.7|17156.7|10
1621457300000|2021-05-19 20:48:20|17276.72|17156.72|17277.28|17157.28|17277.49|17157.49|17274.68|17154.68|10
1621457310000|2021-05-19 20:48:30|17277.24|17157.24|17279.16|17159.16|17281.05|17161.05|17277.24|17157.24|10
1621457320000|2021-05-19 20:48:40|17278.66|17158.66|17281.46|17161.46|17281.46|17161.46|17277.29|17157.29|10
1621457330000|2021-05-19 20:48:50|17284.34|17164.34|17305.18|17185.18|17305.18|17185.18|17284.34|17164.34|10
1621457340000|2021-05-19 20:49:00|17305.64|17185.64|17311.76|17191.76|17311.76|17191.76|17304.01|17184.01|10
1621457350000|2021-05-19 20:49:10|17312.65|17192.65|17310.97|17190.97|17314.97|17194.97|17310.97|17190.97|10
1621457360000|2021-05-19 20:49:20|17311.03|17191.03|17293.06|17173.06|17311.03|17191.03|17292.51|17172.51|10
1621457370000|2021-05-19 20:49:30|17291.99|17171.99|17280.93|17160.93|17292.66|17172.66|17280.93|17160.93|10
1621457380000|2021-05-19 20:49:40|17280.06|17160.06|17269.77|17149.77|17280.06|17160.06|17269.74|17149.74|10
1621457390000|2021-05-19 20:49:50|17270.08|17150.08|17272.73|17152.73|17274.61|17154.61|17269.35|17149.35|10
1621457400000|2021-05-19 20:50:00|17273.58|17153.58|17273.95|17153.95|17274.74|17154.74|17272.36|17152.36|10
1621457410000|2021-05-19 20:50:10|17271.38|17151.38|17266.3|17146.3|17271.38|17151.38|17266.3|17146.3|10
1621457420000|2021-05-19 20:50:20|17264.99|17144.99|17251.1|17131.1|17264.99|17144.99|17251.1|17131.1|10
1621457430000|2021-05-19 20:50:30|17249.51|17129.51|17241.63|17121.63|17249.51|17129.51|17241.49|17121.49|10
1621457440000|2021-05-19 20:50:40|17240.83|17120.83|17253.07|17133.07|17253.07|17133.07|17240.83|17120.83|10
1621457450000|2021-05-19 20:50:50|17253.31|17133.31|17254.96|17134.96|17256.71|17136.71|17253.31|17133.31|10
1621457460000|2021-05-19 20:51:00|17254.43|17134.43|17249.28|17129.28|17254.43|17134.43|17249.28|17129.28|10
1621457470000|2021-05-19 20:51:10|17249.67|17129.67|17249.39|17129.39|17250.25|17130.25|17248.05|17128.05|10
1621457480000|2021-05-19 20:51:20|17249.78|17129.78|17267.28|17147.28|17267.28|17147.28|17249.78|17129.78|10
1621457490000|2021-05-19 20:51:30|17270.22|17150.22|17297.89|17177.89|17299.06|17179.06|17270.22|17150.22|10
1621457500000|2021-05-19 20:51:40|17298.53|17178.53|17312.93|17192.93|17312.93|17192.93|17298.53|17178.53|10
1621457510000|2021-05-19 20:51:50|17315.71|17195.71|17314.73|17194.73|17315.71|17195.71|17312.48|17192.48|10
1621457520000|2021-05-19 20:52:00|17314.55|17194.55|17318.05|17198.05|17318.2|17198.2|17314.52|17194.52|10
1621457530000|2021-05-19 20:52:10|17319.52|17199.52|17322.35|17202.35|17322.35|17202.35|17318.04|17198.04|10
1621457540000|2021-05-19 20:52:20|17323.18|17203.18|17317.44|17197.44|17323.18|17203.18|17317.44|17197.44|10
1621457550000|2021-05-19 20:52:30|17317.28|17197.28|17320.4|17200.4|17320.4|17200.4|17315.42|17195.42|10
1621457560000|2021-05-19 20:52:40|17321.01|17201.01|17305.65|17185.65|17322.35|17202.35|17305.65|17185.65|10
1621457570000|2021-05-19 20:52:50|17303.08|17183.08|17292|17172|17303.08|17183.08|17292|17172|10
1621457580000|2021-05-19 20:53:00|17292.5|17172.5|17270.57|17150.57|17293.39|17173.39|17270.57|17150.57|10
1621457590000|2021-05-19 20:53:10|17268.72|17148.72|17225.77|17105.77|17268.72|17148.72|17225.77|17105.77|10
1621457600000|2021-05-19 20:53:20|17223.39|17103.39|17199.07|17079.07|17223.39|17103.39|17193.8|17073.8|10
1621457610000|2021-05-19 20:53:30|17195.39|17075.39|17157.5|17037.5|17198.31|17078.31|17157.5|17037.5|10
1621457620000|2021-05-19 20:53:40|17153.33|17033.33|17100.05|16980.05|17153.33|17033.33|17100.05|16980.05|10
1621457630000|2021-05-19 20:53:50|17095.14|16975.14|17052.29|16932.29|17095.14|16975.14|17052.29|16932.29|10
1621457640000|2021-05-19 20:54:00|17048.05|16928.05|17040|16920|17050.25|16930.25|17040|16920|10
1621457650000|2021-05-19 20:54:10|17035.25|16915.25|17027.06|16907.06|17035.25|16915.25|17027.06|16907.06|10
1621457660000|2021-05-19 20:54:20|17026.24|16906.24|17021.34|16901.34|17026.24|16906.24|17021.34|16901.34|10
1621457670000|2021-05-19 20:54:30|17020.76|16900.76|17010.39|16890.39|17020.76|16900.76|17009.61|16889.61|10
1621457680000|2021-05-19 20:54:40|17008.89|16888.89|16986.17|16866.17|17008.89|16888.89|16986.17|16866.17|10
1621457690000|2021-05-19 20:54:50|16983.85|16863.85|16948.9|16828.9|16983.85|16863.85|16948.9|16828.9|10
1621457700000|2021-05-19 20:55:00|16942.11|16822.11|16961.37|16841.37|16963.25|16843.25|16938.09|16818.09|10
1621457710000|2021-05-19 20:55:10|16962.12|16842.12|16950.66|16830.66|16962.75|16842.75|16949.79|16829.79|10
1621457720000|2021-05-19 20:55:20|16954.82|16834.82|16967.05|16847.05|16967.05|16847.05|16954.82|16834.82|10
1621457730000|2021-05-19 20:55:30|16966.16|16846.16|16960.69|16840.69|16966.16|16846.16|16960.69|16840.69|10
1621457740000|2021-05-19 20:55:40|16962.12|16842.12|16970.68|16850.68|16970.68|16850.68|16962.12|16842.12|9
1621457750000|2021-05-19 20:55:50|16971.75|16851.75|16989.29|16869.29|16989.29|16869.29|16971.75|16851.75|10
1621457760000|2021-05-19 20:56:00|16990.63|16870.63|17008.97|16888.97|17008.97|16888.97|16990.63|16870.63|10
1621457770000|2021-05-19 20:56:10|17011.09|16891.09|17032.52|16912.52|17032.52|16912.52|17011.09|16891.09|10
1621457780000|2021-05-19 20:56:20|17034.32|16914.32|17037.15|16917.15|17037.15|16917.15|17032.43|16912.43|10
1621457790000|2021-05-19 20:56:30|17038.2|16918.2|17068.76|16948.76|17068.76|16948.76|17038.2|16918.2|9
1621457800000|2021-05-19 20:56:40|17069.32|16949.32|17085.95|16965.95|17086.01|16966.01|17069.32|16949.32|10
1621457810000|2021-05-19 20:56:50|17087.36|16967.36|17058.44|16938.44|17088.08|16968.08|17058.44|16938.44|10
1621457820000|2021-05-19 20:57:00|17057.02|16937.02|17058.44|16938.44|17059.69|16939.69|17050.9|16930.9|10
1621457830000|2021-05-19 20:57:10|17058.08|16938.08|17064.6|16944.6|17066.68|16946.68|17057.93|16937.93|10
1621457840000|2021-05-19 20:57:20|17065.16|16945.16|17055.89|16935.89|17065.92|16945.92|17055.89|16935.89|10
1621457850000|2021-05-19 20:57:30|17056.39|16936.39|17015.01|16895.01|17056.39|16936.39|17015.01|16895.01|10
1621457860000|2021-05-19 20:57:40|17013.59|16893.59|17015.44|16895.44|17021.37|16901.37|17013.59|16893.59|10
1621457870000|2021-05-19 20:57:50|17015.74|16895.74|17037.71|16917.71|17037.71|16917.71|17014.16|16894.16|10
1621457880000|2021-05-19 20:58:00|17034.45|16914.45|17051.74|16931.74|17051.74|16931.74|17034.45|16914.45|10
1621457890000|2021-05-19 20:58:10|17053.12|16933.12|17042.07|16922.07|17053.12|16933.12|17042.07|16922.07|10
1621457900000|2021-05-19 20:58:20|17040.19|16920.19|17042.37|16922.37|17042.37|16922.37|17033.47|16913.47|10
1621457910000|2021-05-19 20:58:30|17044.2|16924.2|17054.75|16934.75|17058.57|16938.57|17044.2|16924.2|10
1621457920000|2021-05-19 20:58:40|17053.73|16933.73|17037.17|16917.17|17053.73|16933.73|17037.17|16917.17|10
1621457930000|2021-05-19 20:58:50|17041.7|16921.7|17022.55|16902.55|17041.7|16921.7|17022.55|16902.55|10
1621457940000|2021-05-19 20:59:00|17020.1|16900.1|17003.31|16883.31|17020.1|16900.1|17003.31|16883.31|10
1621457950000|2021-05-19 20:59:10|17001.59|16881.59|16994.38|16874.38|17001.85|16881.85|16992.95|16872.95|10
1621457960000|2021-05-19 20:59:20|16995.27|16875.27|16994.29|16874.29|16998.89|16878.89|16994.29|16874.29|10
1621457970000|2021-05-19 20:59:30|16992.81|16872.81|16984.14|16864.14|16992.81|16872.81|16984.14|16864.14|10
1621457980000|2021-05-19 20:59:40|16983.12|16863.12|16973.98|16853.98|16983.12|16863.12|16973.98|16853.98|10
1621457990000|2021-05-19 20:59:50|16970.98|16850.98|16963.9|16843.9|16970.98|16850.98|16963.9|16843.9|10
1621458000000|2021-05-19 21:00:00|16963.73|16843.73|16979.12|16859.12|16979.12|16859.12|16962.99|16842.99|10
1621458010000|2021-05-19 21:00:10|16987.29|16867.29|17018.16|16898.16|17018.16|16898.16|16987.29|16867.29|10
1621458020000|2021-05-19 21:00:20|17023.34|16903.34|17086.54|16966.54|17086.54|16966.54|17023.34|16903.34|10
1621458030000|2021-05-19 21:00:30|17085.73|16965.73|17103.14|16983.14|17103.14|16983.14|17085.73|16965.73|10
1621458040000|2021-05-19 21:00:40|17107.18|16987.18|17104.97|16984.97|17111.3|16991.3|17104.97|16984.97|10
1621458050000|2021-05-19 21:00:50|17107.21|16987.21|17113.98|16993.98|17113.98|16993.98|17107.21|16987.21|10
1621458060000|2021-05-19 21:01:00|17113.39|16993.39|17117.1|16997.1|17117.79|16997.79|17113.3|16993.3|10
1621458070000|2021-05-19 21:01:10|17118|16998|17113.23|16993.23|17119.91|16999.91|17112.54|16992.54|10
1621458080000|2021-05-19 21:01:20|17115.4|16995.4|17130.84|17010.84|17130.84|17010.84|17115.4|16995.4|10
1621458090000|2021-05-19 21:01:30|17135.06|17015.06|17146.67|17026.67|17146.67|17026.67|17135.06|17015.06|10
1621458100000|2021-05-19 21:01:40|17146.54|17026.54|17150.6|17030.6|17150.6|17030.6|17146.54|17026.54|10
1621458110000|2021-05-19 21:01:50|17150.86|17030.86|17175.74|17055.74|17175.74|17055.74|17150.21|17030.21|10
1621458120000|2021-05-19 21:02:00|17176.44|17056.44|17179.56|17059.56|17186.05|17066.05|17176.44|17056.44|10
1621458130000|2021-05-19 21:02:10|17179.44|17059.44|17175.59|17055.59|17179.94|17059.94|17175.54|17055.54|10
1621458140000|2021-05-19 21:02:20|17176.47|17056.47|17175.47|17055.47|17178.24|17058.24|17175.47|17055.47|10
1621458150000|2021-05-19 21:02:30|17175.48|17055.48|17180.6|17060.6|17180.6|17060.6|17174.54|17054.54|10
1621458160000|2021-05-19 21:02:40|17180.18|17060.18|17193.58|17073.58|17193.58|17073.58|17180.18|17060.18|10
1621458170000|2021-05-19 21:02:50|17194.14|17074.14|17208.13|17088.13|17208.13|17088.13|17194.14|17074.14|10
1621458180000|2021-05-19 21:03:00|17211.67|17091.67|17216.99|17096.99|17217.06|17097.06|17211.67|17091.67|10
1621458190000|2021-05-19 21:03:10|17215.52|17095.52|17216.15|17096.15|17216.16|17096.16|17214.18|17094.18|10
1621458200000|2021-05-19 21:03:20|17220.42|17100.42|17241.42|17121.42|17241.42|17121.42|17220.42|17100.42|10
1621458210000|2021-05-19 21:03:30|17249.5|17129.5|17269.68|17149.68|17271.73|17151.73|17249.37|17129.37|10
1621458220000|2021-05-19 21:03:40|17274.2|17154.2|17269.97|17149.97|17278.54|17158.54|17269.97|17149.97|10
1621458230000|2021-05-19 21:03:50|17269.49|17149.49|17276.28|17156.28|17276.28|17156.28|17269.49|17149.49|10
1621458240000|2021-05-19 21:04:00|17277.25|17157.25|17274.3|17154.3|17283.55|17163.55|17274.3|17154.3|10
1621458250000|2021-05-19 21:04:10|17272.94|17152.94|17263.07|17143.07|17272.94|17152.94|17261.09|17141.09|10
1621458260000|2021-05-19 21:04:20|17262.83|17142.83|17251.69|17131.69|17263.22|17143.22|17251.69|17131.69|10
1621458270000|2021-05-19 21:04:30|17252.83|17132.83|17264.5|17144.5|17264.5|17144.5|17252.83|17132.83|10
1621458280000|2021-05-19 21:04:40|17264.59|17144.59|17264.57|17144.57|17267.27|17147.27|17264.57|17144.57|10
1621458290000|2021-05-19 21:04:50|17264.52|17144.52|17268.07|17148.07|17268.07|17148.07|17263.15|17143.15|10
1621458300000|2021-05-19 21:05:00|17269.86|17149.86|17280.78|17160.78|17280.78|17160.78|17269.25|17149.25|10
1621458310000|2021-05-19 21:05:10|17281.68|17161.68|17275.07|17155.07|17282.16|17162.16|17275.07|17155.07|10
1621458320000|2021-05-19 21:05:20|17273.07|17153.07|17256.74|17136.74|17273.07|17153.07|17256.74|17136.74|10
1621458330000|2021-05-19 21:05:30|17258|17138|17218.6|17098.6|17258|17138|17218.6|17098.6|10
1621458340000|2021-05-19 21:05:40|17216.96|17096.96|17176.02|17056.02|17216.96|17096.96|17176.02|17056.02|10
1621458350000|2021-05-19 21:05:50|17174.1|17054.1|17166.4|17046.4|17174.1|17054.1|17160.18|17040.18|10
1621458360000|2021-05-19 21:06:00|17164.53|17044.53|17186.18|17066.18|17186.18|17066.18|17164.53|17044.53|10
1621458370000|2021-05-19 21:06:10|17186.9|17066.9|17203.06|17083.06|17203.06|17083.06|17186.76|17066.76|10
1621458380000|2021-05-19 21:06:20|17202.85|17082.85|17209.78|17089.78|17209.78|17089.78|17202.85|17082.85|10
1621458390000|2021-05-19 21:06:30|17211.99|17091.99|17209.12|17089.12|17214.06|17094.06|17209.12|17089.12|10
1621458400000|2021-05-19 21:06:40|17209.53|17089.53|17213.99|17093.99|17213.99|17093.99|17205.2|17085.2|10
1621458410000|2021-05-19 21:06:50|17214.85|17094.85|17208.63|17088.63|17214.85|17094.85|17208.37|17088.37|10
1621458420000|2021-05-19 21:07:00|17207.23|17087.23|17206.69|17086.69|17207.23|17087.23|17204.74|17084.74|9
1621458430000|2021-05-19 21:07:10|17205.53|17085.53|17196.91|17076.91|17206.57|17086.57|17196.91|17076.91|10
1621458440000|2021-05-19 21:07:20|17195.55|17075.55|17158.67|17038.67|17195.55|17075.55|17157.47|17037.47|10
1621458450000|2021-05-19 21:07:30|17159.1|17039.1|17145.91|17025.91|17159.48|17039.48|17145.91|17025.91|10
1621458460000|2021-05-19 21:07:40|17145.15|17025.15|17137.4|17017.4|17145.15|17025.15|17137.4|17017.4|10
1621458470000|2021-05-19 21:07:50|17138.71|17018.71|17133.05|17013.05|17138.71|17018.71|17133.05|17013.05|10
1621458480000|2021-05-19 21:08:00|17131.72|17011.72|17113.78|16993.78|17131.72|17011.72|17113.78|16993.78|10
1621458490000|2021-05-19 21:08:10|17109|16989|17099.65|16979.65|17109|16989|17099.65|16979.65|10
1621458500000|2021-05-19 21:08:20|17098.68|16978.68|17085.64|16965.64|17098.68|16978.68|17085.64|16965.64|10
1621458510000|2021-05-19 21:08:30|17085.34|16965.34|17063.06|16943.06|17091.78|16971.78|17063.06|16943.06|10
1621458520000|2021-05-19 21:08:40|17061.9|16941.9|17029.7|16909.7|17061.9|16941.9|17029.7|16909.7|10
1621458530000|2021-05-19 21:08:50|17032.41|16912.41|17024.35|16904.35|17033.14|16913.14|17024.35|16904.35|10
1621458540000|2021-05-19 21:09:00|17024.66|16904.66|17024.48|16904.48|17024.66|16904.66|17018.39|16898.39|10
1621458550000|2021-05-19 21:09:10|17024.94|16904.94|17014.66|16894.66|17024.94|16904.94|17013.61|16893.61|10
1621458560000|2021-05-19 21:09:20|17015.69|16895.69|17009.04|16889.04|17015.69|16895.69|17008.65|16888.65|10
1621458570000|2021-05-19 21:09:30|17007.62|16887.62|16995.63|16875.63|17012.34|16892.34|16995.63|16875.63|10
1621458580000|2021-05-19 21:09:40|16989.38|16869.38|16956.21|16836.21|16989.38|16869.38|16953.08|16833.08|10
1621458590000|2021-05-19 21:09:50|16958.61|16838.61|16948.26|16828.26|16958.61|16838.61|16947.01|16827.01|10
1621458600000|2021-05-19 21:10:00|16951.69|16831.69|16940.82|16820.82|16955.92|16835.92|16940.82|16820.82|10
1621458610000|2021-05-19 21:10:10|16938.1|16818.1|16926.5|16806.5|16938.1|16818.1|16926.23|16806.23|10
1621458620000|2021-05-19 21:10:20|16927.11|16807.11|16927.02|16807.02|16934.76|16814.76|16924.77|16804.77|10
1621458630000|2021-05-19 21:10:30|16924.49|16804.49|16944.59|16824.59|16944.59|16824.59|16922.89|16802.89|10
1621458640000|2021-05-19 21:10:40|16948.83|16828.83|16951.37|16831.37|16961.33|16841.33|16948.83|16828.83|10
1621458650000|2021-05-19 21:10:50|16951.24|16831.24|16928.29|16808.29|16951.24|16831.24|16928.29|16808.29|10
1621458660000|2021-05-19 21:11:00|16928.47|16808.47|16915.96|16795.96|16928.47|16808.47|16909.01|16789.01|10
1621458670000|2021-05-19 21:11:10|16916.63|16796.63|16915.15|16795.15|16917.32|16797.32|16913.54|16793.54|10
1621458680000|2021-05-19 21:11:20|16914.69|16794.69|16905.06|16785.06|16916.29|16796.29|16905.06|16785.06|10
1621458690000|2021-05-19 21:11:30|16906.31|16786.31|16903.27|16783.27|16906.31|16786.31|16902.72|16782.72|10
1621458700000|2021-05-19 21:11:40|16903.83|16783.83|16890.18|16770.18|16903.83|16783.83|16890.18|16770.18|10
1621458710000|2021-05-19 21:11:50|16885.25|16765.25|16861.09|16741.09|16885.25|16765.25|16861.09|16741.09|10
1621458720000|2021-05-19 21:12:00|16857.61|16737.61|16835.47|16715.47|16857.61|16737.61|16835.47|16715.47|10
1621458730000|2021-05-19 21:12:10|16833.81|16713.81|16799.88|16679.88|16833.81|16713.81|16799.88|16679.88|10
1621458740000|2021-05-19 21:12:20|16799.71|16679.71|16797.26|16677.26|16799.71|16679.71|16793.21|16673.21|9
1621458750000|2021-05-19 21:12:30|16797.35|16677.35|16805.39|16685.39|16806.49|16686.49|16797.35|16677.35|10
1621458760000|2021-05-19 21:12:40|16805.09|16685.09|16813.94|16693.94|16813.94|16693.94|16804.39|16684.39|10
1621458770000|2021-05-19 21:12:50|16812.99|16692.99|16791.75|16671.75|16813.18|16693.18|16791.75|16671.75|10
1621458780000|2021-05-19 21:13:00|16791.3|16671.3|16786.03|16666.03|16791.3|16671.3|16779.87|16659.87|10
1621458790000|2021-05-19 21:13:10|16788.18|16668.18|16795.21|16675.21|16796.18|16676.18|16788.18|16668.18|10
1621458800000|2021-05-19 21:13:20|16792.55|16672.55|16773.75|16653.75|16792.55|16672.55|16773.75|16653.75|10
1621458810000|2021-05-19 21:13:30|16769.3|16649.3|16726.08|16606.08|16769.3|16649.3|16724.27|16604.27|10
1621458820000|2021-05-19 21:13:40|16721.82|16601.82|16710.66|16590.66|16722.52|16602.52|16707.31|16587.31|10
1621458830000|2021-05-19 21:13:50|16713.09|16593.09|16716.16|16596.16|16717.79|16597.79|16713.09|16593.09|10
1621458840000|2021-05-19 21:14:00|16712.98|16592.98|16700.8|16580.8|16712.98|16592.98|16699.82|16579.82|9
1621458850000|2021-05-19 21:14:10|16699.04|16579.04|16662.64|16542.64|16699.04|16579.04|16662.64|16542.64|10
1621458860000|2021-05-19 21:14:20|16662.42|16542.42|16657.86|16537.86|16671.32|16551.32|16656.94|16536.94|10
1621458870000|2021-05-19 21:14:30|16659.02|16539.02|16662.75|16542.75|16663.56|16543.56|16658.62|16538.62|10
1621458880000|2021-05-19 21:14:40|16665.1|16545.1|16654.34|16534.34|16666.06|16546.06|16653.44|16533.44|10
1621458890000|2021-05-19 21:14:50|16657.09|16537.09|16649.67|16529.67|16657.09|16537.09|16649.67|16529.67|10
1621458900000|2021-05-19 21:15:00|16649.95|16529.95|16642.14|16522.14|16650.17|16530.17|16642.14|16522.14|10
1621458910000|2021-05-19 21:15:10|16642.77|16522.77|16618.29|16498.29|16643.79|16523.79|16618.29|16498.29|10
1621458920000|2021-05-19 21:15:20|16615.38|16495.38|16576.18|16456.18|16615.38|16495.38|16576.18|16456.18|10
1621458930000|2021-05-19 21:15:30|16574.57|16454.57|16566.97|16446.97|16574.57|16454.57|16561.22|16441.22|10
1621458940000|2021-05-19 21:15:40|16560.6|16440.6|16551.12|16431.12|16560.6|16440.6|16545.34|16425.34|10
1621458950000|2021-05-19 21:15:50|16547.92|16427.92|16500.87|16380.87|16551.58|16431.58|16500.33|16380.33|10
1621458960000|2021-05-19 21:16:00|16498.85|16378.85|16488.34|16368.34|16498.85|16378.85|16486.63|16366.63|10
1621458970000|2021-05-19 21:16:10|16486.06|16366.06|16479.92|16359.92|16486.06|16366.06|16478.88|16358.88|10
1621458980000|2021-05-19 21:16:20|16476.19|16356.19|16440.73|16320.73|16476.19|16356.19|16440.73|16320.73|10
1621458990000|2021-05-19 21:16:30|16435.52|16315.52|16422.13|16302.13|16435.52|16315.52|16422.13|16302.13|10
1621459000000|2021-05-19 21:16:40|16421.42|16301.42|16391.05|16271.05|16421.42|16301.42|16391.05|16271.05|10
1621459010000|2021-05-19 21:16:50|16387.93|16267.93|16360.69|16240.69|16387.93|16267.93|16360.69|16240.69|10
1621459020000|2021-05-19 21:17:00|16360.67|16240.67|16358.24|16238.24|16362.14|16242.14|16352.12|16232.12|10
1621459030000|2021-05-19 21:17:10|16362.33|16242.33|16374.45|16254.45|16374.45|16254.45|16353.06|16233.06|10
1621459040000|2021-05-19 21:17:20|16376.45|16256.45|16374.68|16254.68|16379.66|16259.66|16373.45|16253.45|10
1621459050000|2021-05-19 21:17:30|16373.43|16253.43|16337.37|16217.37|16373.43|16253.43|16337.37|16217.37|10
1621459060000|2021-05-19 21:17:40|16318.47|16198.47|16331.22|16211.22|16337.46|16217.46|16318.47|16198.47|10
1621459070000|2021-05-19 21:17:50|16330.38|16210.38|16322.51|16202.51|16332|16212|16322.15|16202.15|10
1621459080000|2021-05-19 21:18:00|16322.83|16202.83|16320.43|16200.43|16322.83|16202.83|16318.07|16198.07|10
1621459090000|2021-05-19 21:18:10|16320.53|16200.53|16352.03|16232.03|16355.32|16235.32|16320.53|16200.53|10
1621459100000|2021-05-19 21:18:20|16352.54|16232.54|16406.25|16286.25|16406.25|16286.25|16352.54|16232.54|10
1621459110000|2021-05-19 21:18:30|16407.64|16287.64|16434.04|16314.04|16434.04|16314.04|16407.64|16287.64|10
1621459120000|2021-05-19 21:18:40|16434.74|16314.74|16451.38|16331.38|16451.38|16331.38|16433.48|16313.48|10
1621459130000|2021-05-19 21:18:50|16452.47|16332.47|16459.3|16339.3|16460.7|16340.7|16452.35|16332.35|10
1621459140000|2021-05-19 21:19:00|16459.78|16339.78|16464.55|16344.55|16464.55|16344.55|16455.97|16335.97|10
1621459150000|2021-05-19 21:19:10|16466.66|16346.66|16493.88|16373.88|16493.88|16373.88|16466.66|16346.66|10
1621459160000|2021-05-19 21:19:20|16500.49|16380.49|16536.44|16416.44|16536.44|16416.44|16500.49|16380.49|10
1621459170000|2021-05-19 21:19:30|16541.06|16421.06|16567.27|16447.27|16567.27|16447.27|16541.06|16421.06|10
1621459180000|2021-05-19 21:19:40|16569.37|16449.37|16584.17|16464.17|16587.43|16467.43|16569.37|16449.37|10
1621459190000|2021-05-19 21:19:50|16585.47|16465.47|16591.88|16471.88|16592.42|16472.42|16584.96|16464.96|10
1621459200000|2021-05-19 21:20:00|16590.54|16470.54|16576.59|16456.59|16590.54|16470.54|16576.59|16456.59|10
1621459210000|2021-05-19 21:20:10|16575.13|16455.13|16571.39|16451.39|16576.12|16456.12|16570.87|16450.87|10
1621459220000|2021-05-19 21:20:20|16572.65|16452.65|16581.51|16461.51|16581.51|16461.51|16570.12|16450.12|10
1621459230000|2021-05-19 21:20:30|16584.75|16464.75|16599.69|16479.69|16599.69|16479.69|16584.75|16464.75|10
1621459240000|2021-05-19 21:20:40|16604.12|16484.12|16603.85|16483.85|16609.05|16489.05|16603.21|16483.21|10
1621459250000|2021-05-19 21:20:50|16606.94|16486.94|16608.18|16488.18|16608.31|16488.31|16606.06|16486.06|10
1621459260000|2021-05-19 21:21:00|16609.14|16489.14|16613.52|16493.52|16617.61|16497.61|16609.14|16489.14|10
1621459270000|2021-05-19 21:21:10|16614.3|16494.3|16617.86|16497.86|16617.86|16497.86|16603.02|16483.02|10
1621459280000|2021-05-19 21:21:20|16620.48|16500.48|16616.51|16496.51|16620.55|16500.55|16615.08|16495.08|10
1621459290000|2021-05-19 21:21:30|16618.68|16498.68|16579.28|16459.28|16618.68|16498.68|16579.28|16459.28|10
1621459300000|2021-05-19 21:21:40|16575.9|16455.9|16572.33|16452.33|16575.9|16455.9|16570.53|16450.53|10
1621459310000|2021-05-19 21:21:50|16570.2|16450.2|16581.6|16461.6|16582.24|16462.24|16567.26|16447.26|10
1621459320000|2021-05-19 21:22:00|16584.12|16464.12|16591.57|16471.57|16591.57|16471.57|16584.12|16464.12|10
1621459330000|2021-05-19 21:22:10|16590.13|16470.13|16576.53|16456.53|16592.36|16472.36|16576.53|16456.53|10
1621459340000|2021-05-19 21:22:20|16571.81|16451.81|16563.92|16443.92|16571.81|16451.81|16563.55|16443.55|10
1621459350000|2021-05-19 21:22:30|16561.73|16441.73|16551.76|16431.76|16562.37|16442.37|16551.76|16431.76|10
1621459360000|2021-05-19 21:22:40|16551.72|16431.72|16543.47|16423.47|16551.72|16431.72|16531.4|16411.4|10
1621459370000|2021-05-19 21:22:50|16544.92|16424.92|16580.08|16460.08|16580.08|16460.08|16544.92|16424.92|10
1621459380000|2021-05-19 21:23:00|16584.84|16464.84|16666.28|16546.28|16666.28|16546.28|16584.84|16464.84|10
1621459390000|2021-05-19 21:23:10|16666.18|16546.18|16707.53|16587.53|16707.53|16587.53|16666.18|16546.18|10
1621459400000|2021-05-19 21:23:20|16710|16590|16736.08|16616.08|16736.08|16616.08|16710|16590|10
1621459410000|2021-05-19 21:23:30|16750.49|16630.49|16773.24|16653.24|16773.24|16653.24|16750.49|16630.49|10
1621459420000|2021-05-19 21:23:40|16775.24|16655.24|16791.86|16671.86|16792.34|16672.34|16775.24|16655.24|10
1621459430000|2021-05-19 21:23:50|16794.87|16674.87|16796.21|16676.21|16798.47|16678.47|16794.87|16674.87|10
1621459440000|2021-05-19 21:24:00|16795.55|16675.55|16791.4|16671.4|16799.34|16679.34|16791.4|16671.4|10
1621459450000|2021-05-19 21:24:10|16786.76|16666.76|16781.63|16661.63|16786.76|16666.76|16776.95|16656.95|10
1621459460000|2021-05-19 21:24:20|16782.59|16662.59|16784.3|16664.3|16785.62|16665.62|16782.02|16662.02|10
1621459470000|2021-05-19 21:24:30|16783.72|16663.72|16762.29|16642.29|16783.86|16663.86|16762.29|16642.29|10
1621459480000|2021-05-19 21:24:40|16758.33|16638.33|16720.11|16600.11|16758.33|16638.33|16717.58|16597.58|10
1621459490000|2021-05-19 21:24:50|16718.67|16598.67|16727.08|16607.08|16727.08|16607.08|16718.67|16598.67|10
1621459500000|2021-05-19 21:25:00|16726.88|16606.88|16740.85|16620.85|16740.85|16620.85|16725.22|16605.22|10
1621459510000|2021-05-19 21:25:10|16741.55|16621.55|16756.79|16636.79|16757.13|16637.13|16741.37|16621.37|10
1621459520000|2021-05-19 21:25:20|16758.11|16638.11|16758.36|16638.36|16760.78|16640.78|16756.48|16636.48|10
1621459530000|2021-05-19 21:25:30|16757.57|16637.57|16713.4|16593.4|16757.87|16637.87|16713.4|16593.4|10
1621459540000|2021-05-19 21:25:40|16709.66|16589.66|16682.66|16562.66|16709.66|16589.66|16682.66|16562.66|10
1621459550000|2021-05-19 21:25:50|16680.8|16560.8|16649.69|16529.69|16682.5|16562.5|16649.69|16529.69|10
1621459560000|2021-05-19 21:26:00|16645.3|16525.3|16630.35|16510.35|16645.82|16525.82|16630.3|16510.3|10
1621459570000|2021-05-19 21:26:10|16630.91|16510.91|16615.84|16495.84|16630.93|16510.93|16615.84|16495.84|10
1621459580000|2021-05-19 21:26:20|16615.6|16495.6|16628.88|16508.88|16629.13|16509.13|16615.6|16495.6|10
1621459590000|2021-05-19 21:26:30|16628.4|16508.4|16603.94|16483.94|16629.16|16509.16|16603.94|16483.94|10
1621459600000|2021-05-19 21:26:40|16601.79|16481.79|16594.37|16474.37|16602.8|16482.8|16592.71|16472.71|10
1621459610000|2021-05-19 21:26:50|16593.46|16473.46|16593.25|16473.25|16593.88|16473.88|16588.18|16468.18|10
1621459620000|2021-05-19 21:27:00|16595.03|16475.03|16606.87|16486.87|16606.87|16486.87|16593.61|16473.61|10
1621459630000|2021-05-19 21:27:10|16610.51|16490.51|16641.45|16521.45|16641.45|16521.45|16610.51|16490.51|10
1621459640000|2021-05-19 21:27:20|16645.47|16525.47|16664.65|16544.65|16664.65|16544.65|16645.47|16525.47|10
1621459650000|2021-05-19 21:27:30|16664.08|16544.08|16656.85|16536.85|16668.89|16548.89|16656.72|16536.72|10
1621459660000|2021-05-19 21:27:40|16653.63|16533.63|16638.15|16518.15|16653.63|16533.63|16637.13|16517.13|10
1621459670000|2021-05-19 21:27:50|16636.99|16516.99|16604.22|16484.22|16636.99|16516.99|16604.22|16484.22|10
1621459680000|2021-05-19 21:28:00|16603.94|16483.94|16562.93|16442.93|16603.94|16483.94|16562.93|16442.93|10
1621459690000|2021-05-19 21:28:10|16562.66|16442.66|16549.88|16429.88|16562.66|16442.66|16549.88|16429.88|10
1621459700000|2021-05-19 21:28:20|16545.38|16425.38|16531|16411|16545.38|16425.38|16530.87|16410.87|10
1621459710000|2021-05-19 21:28:30|16531.45|16411.45|16540.12|16420.12|16540.31|16420.31|16528.71|16408.71|10
1621459720000|2021-05-19 21:28:40|16540.26|16420.26|16539.3|16419.3|16542.18|16422.18|16537.81|16417.81|10
1621459730000|2021-05-19 21:28:50|16539.35|16419.35|16544.32|16424.32|16544.32|16424.32|16537.58|16417.58|10
1621459740000|2021-05-19 21:29:00|16543.47|16423.47|16558.13|16438.13|16558.13|16438.13|16543.47|16423.47|10
1621459750000|2021-05-19 21:29:10|16557.12|16437.12|16556.71|16436.71|16557.24|16437.24|16555.6|16435.6|10
1621459760000|2021-05-19 21:29:20|16557.01|16437.01|16563.03|16443.03|16563.03|16443.03|16557.01|16437.01|9
1621459770000|2021-05-19 21:29:30|16562.21|16442.21|16556.67|16436.67|16562.21|16442.21|16556.51|16436.51|10
1621459780000|2021-05-19 21:29:40|16553.5|16433.5|16544.98|16424.98|16553.5|16433.5|16544.77|16424.77|10
1621459790000|2021-05-19 21:29:50|16543.87|16423.87|16540.39|16420.39|16546.25|16426.25|16540.39|16420.39|10
1621459800000|2021-05-19 21:30:00|16540.58|16420.58|16538.41|16418.41|16540.58|16420.58|16538.21|16418.21|10
1621459810000|2021-05-19 21:30:10|16538.98|16418.98|16546.12|16426.12|16546.12|16426.12|16538.44|16418.44|10
1621459820000|2021-05-19 21:30:20|16545.66|16425.66|16564.73|16444.73|16564.73|16444.73|16544.9|16424.9|10
1621459830000|2021-05-19 21:30:30|16564.92|16444.92|16581.05|16461.05|16581.05|16461.05|16564.92|16444.92|10
1621459840000|2021-05-19 21:30:40|16581.12|16461.12|16586.43|16466.43|16586.43|16466.43|16581.12|16461.12|10
1621459850000|2021-05-19 21:30:50|16589.45|16469.45|16593.4|16473.4|16593.4|16473.4|16589.45|16469.45|10
1621459860000|2021-05-19 21:31:00|16594.13|16474.13|16610.71|16490.71|16610.71|16490.71|16594.13|16474.13|10
1621459870000|2021-05-19 21:31:10|16610.99|16490.99|16631.78|16511.78|16631.78|16511.78|16610.99|16490.99|10
1621459880000|2021-05-19 21:31:20|16632.25|16512.25|16671.89|16551.89|16671.89|16551.89|16632.25|16512.25|10
1621459890000|2021-05-19 21:31:30|16673.17|16553.17|16691.24|16571.24|16691.24|16571.24|16673.17|16553.17|10
1621459900000|2021-05-19 21:31:40|16692.54|16572.54|16709.21|16589.21|16709.21|16589.21|16692.54|16572.54|10
1621459910000|2021-05-19 21:31:50|16711.39|16591.39|16721.14|16601.14|16721.14|16601.14|16711.39|16591.39|10
1621459920000|2021-05-19 21:32:00|16722.7|16602.7|16732.59|16612.59|16732.59|16612.59|16722.7|16602.7|10
1621459930000|2021-05-19 21:32:10|16734.54|16614.54|16732.24|16612.24|16735.85|16615.85|16732.02|16612.02|10
1621459940000|2021-05-19 21:32:20|16731.28|16611.28|16724.37|16604.37|16731.28|16611.28|16724.37|16604.37|10
1621459950000|2021-05-19 21:32:30|16723.17|16603.17|16720.14|16600.14|16723.17|16603.17|16718.18|16598.18|10
1621459960000|2021-05-19 21:32:40|16721.15|16601.15|16723.42|16603.42|16723.5|16603.5|16721.15|16601.15|10
1621459970000|2021-05-19 21:32:50|16723.32|16603.32|16729.38|16609.38|16729.38|16609.38|16723.32|16603.32|10
1621459980000|2021-05-19 21:33:00|16730.3|16610.3|16733.21|16613.21|16733.55|16613.55|16730.13|16610.13|10
1621459990000|2021-05-19 21:33:10|16733.57|16613.57|16742.27|16622.27|16742.27|16622.27|16733.57|16613.57|10
1621460000000|2021-05-19 21:33:20|16742.34|16622.34|16742.89|16622.89|16744.68|16624.68|16742.27|16622.27|10
1621460010000|2021-05-19 21:33:30|16743.17|16623.17|16744.77|16624.77|16745.23|16625.23|16741.02|16621.02|10
1621460020000|2021-05-19 21:33:40|16749.27|16629.27|16760.28|16640.28|16760.28|16640.28|16749.27|16629.27|10
1621460030000|2021-05-19 21:33:50|16762.41|16642.41|16784.88|16664.88|16784.88|16664.88|16762.41|16642.41|10
1621460040000|2021-05-19 21:34:00|16785.04|16665.04|16817.03|16697.03|16817.03|16697.03|16784.71|16664.71|10
1621460050000|2021-05-19 21:34:10|16819.33|16699.33|16850.51|16730.51|16850.51|16730.51|16819.33|16699.33|10
1621460060000|2021-05-19 21:34:20|16854.92|16734.92|16878.54|16758.54|16878.54|16758.54|16854.92|16734.92|10
1621460070000|2021-05-19 21:34:30|16879.18|16759.18|16883.95|16763.95|16883.95|16763.95|16878.79|16758.79|10
1621460080000|2021-05-19 21:34:40|16886.69|16766.69|16903.16|16783.16|16903.16|16783.16|16885.62|16765.62|10
1621460090000|2021-05-19 21:34:50|16903.46|16783.46|16919.06|16799.06|16919.06|16799.06|16903.46|16783.46|10
1621460100000|2021-05-19 21:35:00|16919.22|16799.22|16923.47|16803.47|16924.96|16804.96|16919.22|16799.22|10
1621460110000|2021-05-19 21:35:10|16922.79|16802.79|16908.15|16788.15|16922.79|16802.79|16908.15|16788.15|10
1621460120000|2021-05-19 21:35:20|16908.04|16788.04|16896.34|16776.34|16908.04|16788.04|16894.5|16774.5|10
1621460130000|2021-05-19 21:35:30|16895.71|16775.71|16876.85|16756.85|16895.71|16775.71|16876.85|16756.85|10
1621460140000|2021-05-19 21:35:40|16877.6|16757.6|16889.94|16769.94|16889.94|16769.94|16876.99|16756.99|10
1621460150000|2021-05-19 21:35:50|16891.38|16771.38|16897.23|16777.23|16899.46|16779.46|16891.38|16771.38|10
1621460160000|2021-05-19 21:36:00|16897.97|16777.97|16885.05|16765.05|16897.97|16777.97|16885.05|16765.05|10
1621460170000|2021-05-19 21:36:10|16883.06|16763.06|16883.51|16763.51|16883.76|16763.76|16876.74|16756.74|10
1621460180000|2021-05-19 21:36:20|16888.94|16768.94|16894.34|16774.34|16894.34|16774.34|16888.94|16768.94|10
1621460190000|2021-05-19 21:36:30|16894.44|16774.44|16903.74|16783.74|16903.81|16783.81|16894.44|16774.44|10
1621460200000|2021-05-19 21:36:40|16905.81|16785.81|16920.08|16800.08|16920.08|16800.08|16905.81|16785.81|10
1621460210000|2021-05-19 21:36:50|16920.33|16800.33|16926.11|16806.11|16926.11|16806.11|16920.07|16800.07|9
1621460220000|2021-05-19 21:37:00|16927.71|16807.71|16934.48|16814.48|16934.53|16814.53|16927.71|16807.71|10
1621460230000|2021-05-19 21:37:10|16933.92|16813.92|16920.02|16800.02|16934.97|16814.97|16920.02|16800.02|10
1621460240000|2021-05-19 21:37:20|16919.03|16799.03|16910.53|16790.53|16919.03|16799.03|16909.82|16789.82|10
1621460250000|2021-05-19 21:37:30|16911|16791|16912.61|16792.61|16913.55|16793.55|16909.18|16789.18|10
1621460260000|2021-05-19 21:37:40|16910.9|16790.9|16916.32|16796.32|16916.32|16796.32|16910.77|16790.77|10
1621460270000|2021-05-19 21:37:50|16918.12|16798.12|16929.06|16809.06|16929.06|16809.06|16918.12|16798.12|10
1621460280000|2021-05-19 21:38:00|16930.45|16810.45|16952.72|16832.72|16953.59|16833.59|16930.34|16810.34|10
1621460290000|2021-05-19 21:38:10|16952.54|16832.54|16952.04|16832.04|16953.9|16833.9|16947.68|16827.68|10
1621460300000|2021-05-19 21:38:20|16952.96|16832.96|16945.31|16825.31|16953.31|16833.31|16941.68|16821.68|10
1621460310000|2021-05-19 21:38:30|16944.32|16824.32|16944.3|16824.3|16944.54|16824.54|16943.4|16823.4|10
1621460320000|2021-05-19 21:38:40|16944.39|16824.39|16950.24|16830.24|16950.24|16830.24|16944.39|16824.39|10
1621460330000|2021-05-19 21:38:50|16950.72|16830.72|16955.74|16835.74|16956.33|16836.33|16949.5|16829.5|10
1621460340000|2021-05-19 21:39:00|16956.46|16836.46|16967.03|16847.03|16967.03|16847.03|16956.46|16836.46|10
1621460350000|2021-05-19 21:39:10|16966.8|16846.8|16973.34|16853.34|16974.12|16854.12|16966.8|16846.8|10
1621460360000|2021-05-19 21:39:20|16973.84|16853.84|16966.12|16846.12|16974.14|16854.14|16966.12|16846.12|10
1621460370000|2021-05-19 21:39:30|16962.75|16842.75|16954.01|16834.01|16962.75|16842.75|16954.01|16834.01|10
1621460380000|2021-05-19 21:39:40|16952.8|16832.8|16942.91|16822.91|16952.8|16832.8|16942.91|16822.91|10
1621460390000|2021-05-19 21:39:50|16942.8|16822.8|16941.35|16821.35|16942.8|16822.8|16940.1|16820.1|10
1621460400000|2021-05-19 21:40:00|16941.93|16821.93|16942.95|16822.95|16943.27|16823.27|16941.08|16821.08|10
1621460410000|2021-05-19 21:40:10|16943.92|16823.92|16963.28|16843.28|16963.28|16843.28|16943.92|16823.92|10
1621460420000|2021-05-19 21:40:20|16965.72|16845.72|16987.78|16867.78|16987.78|16867.78|16965.72|16845.72|10
1621460430000|2021-05-19 21:40:30|16988.07|16868.07|16987.88|16867.88|16988.07|16868.07|16985.26|16865.26|10
1621460440000|2021-05-19 21:40:40|16988.31|16868.31|16990.19|16870.19|16990.19|16870.19|16986.65|16866.65|10
1621460450000|2021-05-19 21:40:50|16989.53|16869.53|16990.69|16870.69|16991.45|16871.45|16989.46|16869.46|10
1621460460000|2021-05-19 21:41:00|16990.77|16870.77|16994.89|16874.89|16995.71|16875.71|16990.73|16870.73|10
1621460470000|2021-05-19 21:41:10|16995.05|16875.05|16998.67|16878.67|17000.37|16880.37|16995.05|16875.05|9
1621460480000|2021-05-19 21:41:20|16999.77|16879.77|17018.96|16898.96|17018.96|16898.96|16999.77|16879.77|10
1621460490000|2021-05-19 21:41:30|17019.82|16899.82|17018.79|16898.79|17022.24|16902.24|17018.79|16898.79|10
1621460500000|2021-05-19 21:41:40|17014.05|16894.05|17035.58|16915.58|17035.58|16915.58|17014.05|16894.05|10
1621460510000|2021-05-19 21:41:50|17037.38|16917.38|17074.77|16954.77|17074.77|16954.77|17037.38|16917.38|10
1621460520000|2021-05-19 21:42:00|17078.97|16958.97|17088.56|16968.56|17088.56|16968.56|17077.37|16957.37|10
1621460530000|2021-05-19 21:42:10|17090.41|16970.41|17095.88|16975.88|17099.92|16979.92|17090.41|16970.41|10
1621460540000|2021-05-19 21:42:20|17092.06|16972.06|17087.84|16967.84|17096.97|16976.97|17085.79|16965.79|10
1621460550000|2021-05-19 21:42:30|17087.87|16967.87|17063.04|16943.04|17087.87|16967.87|17063.04|16943.04|10
1621460560000|2021-05-19 21:42:40|17059.67|16939.67|17066.51|16946.51|17070.88|16950.88|17055.94|16935.94|10
1621460570000|2021-05-19 21:42:50|17065.66|16945.66|17073.43|16953.43|17074.89|16954.89|17062.83|16942.83|10
1621460580000|2021-05-19 21:43:00|17072.59|16952.59|17073.49|16953.49|17073.49|16953.49|17064.6|16944.6|10
1621460590000|2021-05-19 21:43:10|17073.08|16953.08|17061.53|16941.53|17073.08|16953.08|17061.53|16941.53|10
1621460600000|2021-05-19 21:43:20|17061.8|16941.8|17063.35|16943.35|17063.66|16943.66|17059.68|16939.68|10
1621460610000|2021-05-19 21:43:30|17067.96|16947.96|17050.61|16930.61|17068.62|16948.62|17050.53|16930.53|10
1621460620000|2021-05-19 21:43:40|17050.73|16930.73|17046.97|16926.97|17050.73|16930.73|17039.76|16919.76|10
1621460630000|2021-05-19 21:43:50|17047.16|16927.16|17063.92|16943.92|17063.92|16943.92|17047.16|16927.16|9
1621460640000|2021-05-19 21:44:00|17064.68|16944.68|17078.97|16958.97|17078.97|16958.97|17064.02|16944.02|10
1621460650000|2021-05-19 21:44:10|17083.95|16963.95|17124.36|17004.36|17124.36|17004.36|17082.33|16962.33|10
1621460660000|2021-05-19 21:44:20|17128.46|17008.46|17145.1|17025.1|17145.1|17025.1|17128.46|17008.46|10
1621460670000|2021-05-19 21:44:30|17147.54|17027.54|17179.53|17059.53|17179.53|17059.53|17147.54|17027.54|10
1621460680000|2021-05-19 21:44:40|17180.08|17060.08|17179.1|17059.1|17180.5|17060.5|17176.21|17056.21|10
1621460690000|2021-05-19 21:44:50|17179.59|17059.59|17187.53|17067.53|17187.53|17067.53|17176.73|17056.73|10
1621460700000|2021-05-19 21:45:00|17189.62|17069.62|17194.34|17074.34|17195.82|17075.82|17187.29|17067.29|10
1621460710000|2021-05-19 21:45:10|17194.89|17074.89|17184.22|17064.22|17194.89|17074.89|17184.22|17064.22|10
1621460720000|2021-05-19 21:45:20|17183.11|17063.11|17176.18|17056.18|17184.2|17064.2|17174.14|17054.14|10
1621460730000|2021-05-19 21:45:30|17181.16|17061.16|17177.03|17057.03|17181.98|17061.98|17174.92|17054.92|10
1621460740000|2021-05-19 21:45:40|17177|17057|17175.8|17055.8|17181.14|17061.14|17175.8|17055.8|10
1621460750000|2021-05-19 21:45:50|17176.45|17056.45|17166.22|17046.22|17176.45|17056.45|17166.22|17046.22|10
1621460760000|2021-05-19 21:46:00|17162.26|17042.26|17164.45|17044.45|17164.45|17044.45|17154.66|17034.66|10
1621460770000|2021-05-19 21:46:10|17166.65|17046.65|17167.12|17047.12|17169.64|17049.64|17166.13|17046.13|9
1621460780000|2021-05-19 21:46:20|17168.25|17048.25|17143.01|17023.01|17168.25|17048.25|17143.01|17023.01|10
1621460790000|2021-05-19 21:46:30|17144.18|17024.18|17154.78|17034.78|17154.78|17034.78|17144.18|17024.18|10
1621460800000|2021-05-19 21:46:40|17153.79|17033.79|17149.13|17029.13|17154.12|17034.12|17147.31|17027.31|10
1621460810000|2021-05-19 21:46:50|17149.12|17029.12|17134.98|17014.98|17149.12|17029.12|17134.98|17014.98|10
1621460820000|2021-05-19 21:47:00|17132.86|17012.86|17123.16|17003.16|17132.86|17012.86|17121.28|17001.28|10
1621460830000|2021-05-19 21:47:10|17123.23|17003.23|17119.48|16999.48|17124.06|17004.06|17119.48|16999.48|9
1621460840000|2021-05-19 21:47:20|17116.9|16996.9|17098.98|16978.98|17118.34|16998.34|17098.98|16978.98|10
1621460850000|2021-05-19 21:47:30|17095.2|16975.2|17083.13|16963.13|17095.2|16975.2|17077.34|16957.34|10
1621460860000|2021-05-19 21:47:40|17082.66|16962.66|17077.45|16957.45|17082.66|16962.66|17077.45|16957.45|10
1621460870000|2021-05-19 21:47:50|17077.53|16957.53|17079.39|16959.39|17081.72|16961.72|17076.98|16956.98|10
1621460880000|2021-05-19 21:48:00|17079.38|16959.38|17089.7|16969.7|17089.7|16969.7|17079.38|16959.38|10
1621460890000|2021-05-19 21:48:10|17093.41|16973.41|17114.92|16994.92|17114.92|16994.92|17093.41|16973.41|10
1621460900000|2021-05-19 21:48:20|17115.2|16995.2|17135.97|17015.97|17136.29|17016.29|17115.2|16995.2|10
1621460910000|2021-05-19 21:48:30|17137.98|17017.98|17142.29|17022.29|17142.29|17022.29|17137.98|17017.98|10
1621460920000|2021-05-19 21:48:40|17141.65|17021.65|17143.11|17023.11|17143.63|17023.63|17140.49|17020.49|10
1621460930000|2021-05-19 21:48:50|17143.87|17023.87|17159.47|17039.47|17159.47|17039.47|17143.87|17023.87|10
1621460940000|2021-05-19 21:49:00|17160.6|17040.6|17166.67|17046.67|17166.67|17046.67|17160.6|17040.6|10
1621460950000|2021-05-19 21:49:10|17167.54|17047.54|17175.98|17055.98|17175.98|17055.98|17167.54|17047.54|10
1621460960000|2021-05-19 21:49:20|17178.07|17058.07|17189.18|17069.18|17192.11|17072.11|17178.07|17058.07|10
1621460970000|2021-05-19 21:49:30|17188.04|17068.04|17195.32|17075.32|17196.72|17076.72|17188.04|17068.04|10
1621460980000|2021-05-19 21:49:40|17196.83|17076.83|17201.28|17081.28|17201.28|17081.28|17194.52|17074.52|10
1621460990000|2021-05-19 21:49:50|17202.21|17082.21|17215.27|17095.27|17215.49|17095.49|17202.21|17082.21|9
1621461000000|2021-05-19 21:50:00|17214.91|17094.91|17224.82|17104.82|17224.82|17104.82|17214.91|17094.91|10
1621461010000|2021-05-19 21:50:10|17228.92|17108.92|17239.98|17119.98|17239.98|17119.98|17228.92|17108.92|10
1621461020000|2021-05-19 21:50:20|17238.17|17118.17|17231.72|17111.72|17238.45|17118.45|17231.72|17111.72|10
1621461030000|2021-05-19 21:50:30|17228.19|17108.19|17208.8|17088.8|17228.19|17108.19|17207.95|17087.95|10
1621461040000|2021-05-19 21:50:40|17209.04|17089.04|17212.26|17092.26|17212.26|17092.26|17205.39|17085.39|10
1621461050000|2021-05-19 21:50:50|17211.56|17091.56|17217.56|17097.56|17219.48|17099.48|17210.4|17090.4|10
1621461060000|2021-05-19 21:51:00|17216.11|17096.11|17190.55|17070.55|17216.11|17096.11|17190.55|17070.55|10
1621461070000|2021-05-19 21:51:10|17190.21|17070.21|17181.1|17061.1|17190.96|17070.96|17181.1|17061.1|10
1621461080000|2021-05-19 21:51:20|17181.62|17061.62|17173.43|17053.43|17181.62|17061.62|17173.43|17053.43|10
1621461090000|2021-05-19 21:51:30|17174.2|17054.2|17158.51|17038.51|17174.78|17054.78|17155.83|17035.83|10
1621461100000|2021-05-19 21:51:40|17160.7|17040.7|17149.08|17029.08|17160.7|17040.7|17149.08|17029.08|10
1621461110000|2021-05-19 21:51:50|17146.25|17026.25|17134.38|17014.38|17146.25|17026.25|17134.38|17014.38|10
1621461120000|2021-05-19 21:52:00|17132.62|17012.62|17136.12|17016.12|17136.12|17016.12|17121.44|17001.44|10
1621461130000|2021-05-19 21:52:10|17140.91|17020.91|17170.58|17050.58|17170.58|17050.58|17140.91|17020.91|10
1621461140000|2021-05-19 21:52:20|17173.91|17053.91|17176.2|17056.2|17177.77|17057.77|17173.91|17053.91|10
1621461150000|2021-05-19 21:52:30|17179.31|17059.31|17188.55|17068.55|17188.55|17068.55|17178.63|17058.63|9
1621461160000|2021-05-19 21:52:40|17189.2|17069.2|17190.5|17070.5|17191.94|17071.94|17189.2|17069.2|8
1621461170000|2021-05-19 21:52:50|17190.16|17070.16|17183.86|17063.86|17190.86|17070.86|17183.59|17063.59|10
1621461180000|2021-05-19 21:53:00|17184.66|17064.66|17184.41|17064.41|17184.99|17064.99|17182.14|17062.14|10
1621461190000|2021-05-19 21:53:10|17182.26|17062.26|17175.8|17055.8|17182.26|17062.26|17173.95|17053.95|10
1621461200000|2021-05-19 21:53:20|17177.56|17057.56|17188.8|17068.8|17188.8|17068.8|17177.2|17057.2|10
1621461210000|2021-05-19 21:53:30|17191.56|17071.56|17192.49|17072.49|17192.49|17072.49|17189.19|17069.19|10
1621461220000|2021-05-19 21:53:40|17193.24|17073.24|17194.79|17074.79|17196.42|17076.42|17193.24|17073.24|10
1621461230000|2021-05-19 21:53:50|17195.07|17075.07|17191.55|17071.55|17195.57|17075.57|17189.75|17069.75|10
1621461240000|2021-05-19 21:54:00|17192.46|17072.46|17196.82|17076.82|17196.82|17076.82|17191.18|17071.18|10
1621461250000|2021-05-19 21:54:10|17197.76|17077.76|17201.58|17081.58|17202.3|17082.3|17197.76|17077.76|10
1621461260000|2021-05-19 21:54:20|17201.46|17081.46|17198.04|17078.04|17202.41|17082.41|17198.04|17078.04|10
1621461270000|2021-05-19 21:54:30|17195.71|17075.71|17193.12|17073.12|17195.71|17075.71|17191.43|17071.43|10
1621461280000|2021-05-19 21:54:40|17194.05|17074.05|17192.35|17072.35|17194.29|17074.29|17190.73|17070.73|10
1621461290000|2021-05-19 21:54:50|17192.83|17072.83|17184.61|17064.61|17192.83|17072.83|17184.61|17064.61|10
1621461300000|2021-05-19 21:55:00|17184.35|17064.35|17176.22|17056.22|17184.35|17064.35|17176.22|17056.22|10
1621461310000|2021-05-19 21:55:10|17176.31|17056.31|17171.62|17051.62|17177.38|17057.38|17171.29|17051.29|10
1621461320000|2021-05-19 21:55:20|17171.19|17051.19|17181.46|17061.46|17181.46|17061.46|17171.19|17051.19|10
1621461330000|2021-05-19 21:55:30|17183.02|17063.02|17202.69|17082.69|17202.69|17082.69|17181.92|17061.92|10
1621461340000|2021-05-19 21:55:40|17205.48|17085.48|17238.68|17118.68|17238.68|17118.68|17205.48|17085.48|10
1621461350000|2021-05-19 21:55:50|17241.56|17121.56|17246.75|17126.75|17246.75|17126.75|17241.56|17121.56|10
1621461360000|2021-05-19 21:56:00|17252.58|17132.58|17250.79|17130.79|17259.04|17139.04|17250.79|17130.79|10
1621461370000|2021-05-19 21:56:10|17250.25|17130.25|17249.77|17129.77|17252.22|17132.22|17246.57|17126.57|10
1621461380000|2021-05-19 21:56:20|17248.87|17128.87|17270.91|17150.91|17270.91|17150.91|17248.83|17128.83|9
1621461390000|2021-05-19 21:56:30|17273.58|17153.58|17273.68|17153.68|17274.31|17154.31|17270.89|17150.89|10
1621461400000|2021-05-19 21:56:40|17273.92|17153.92|17280.01|17160.01|17280.01|17160.01|17273.44|17153.44|10
1621461410000|2021-05-19 21:56:50|17279.8|17159.8|17268.62|17148.62|17279.8|17159.8|17268.62|17148.62|10
1621461420000|2021-05-19 21:57:00|17261.61|17141.61|17257.47|17137.47|17263.46|17143.46|17257.47|17137.47|10
1621461430000|2021-05-19 21:57:10|17258.06|17138.06|17254.23|17134.23|17258.96|17138.96|17254.23|17134.23|10
1621461440000|2021-05-19 21:57:20|17254.68|17134.68|17240.76|17120.76|17255.57|17135.57|17240.76|17120.76|10
1621461450000|2021-05-19 21:57:30|17240.87|17120.87|17226.52|17106.52|17240.87|17120.87|17217.04|17097.04|10
1621461460000|2021-05-19 21:57:40|17226.14|17106.14|17222.27|17102.27|17226.24|17106.24|17219.9|17099.9|10
1621461470000|2021-05-19 21:57:50|17217.98|17097.98|17213|17093|17217.98|17097.98|17208.99|17088.99|10
1621461480000|2021-05-19 21:58:00|17213.07|17093.07|17201.52|17081.52|17213.08|17093.08|17201.52|17081.52|10
1621461490000|2021-05-19 21:58:10|17196.34|17076.34|17186.39|17066.39|17196.34|17076.34|17186.39|17066.39|10
1621461500000|2021-05-19 21:58:20|17184.83|17064.83|17182.61|17062.61|17184.83|17064.83|17181.75|17061.75|10
1621461510000|2021-05-19 21:58:30|17182.26|17062.26|17178.53|17058.53|17182.26|17062.26|17177.98|17057.98|10
1621461520000|2021-05-19 21:58:40|17178.83|17058.83|17187.63|17067.63|17187.63|17067.63|17178.83|17058.83|10
1621461530000|2021-05-19 21:58:50|17189.17|17069.17|17190.15|17070.15|17191.51|17071.51|17189.05|17069.05|10
1621461540000|2021-05-19 21:59:00|17190.08|17070.08|17194.38|17074.38|17194.38|17074.38|17189.68|17069.68|10
1621461550000|2021-05-19 21:59:10|17195.06|17075.06|17210.69|17090.69|17210.69|17090.69|17195.06|17075.06|10
1621461560000|2021-05-19 21:59:20|17214.96|17094.96|17243.9|17123.9|17243.9|17123.9|17214.96|17094.96|10
1621461570000|2021-05-19 21:59:30|17249.55|17129.55|17262.94|17142.94|17262.94|17142.94|17249.55|17129.55|10
1621461580000|2021-05-19 21:59:40|17263.93|17143.93|17268.37|17148.37|17268.37|17148.37|17257.43|17137.43|10
1621461590000|2021-05-19 21:59:50|17270.12|17150.12|17273.34|17153.34|17273.51|17153.51|17270.12|17150.12|9
1621461600000|2021-05-19 22:00:00|17273.14|17153.14|17274.63|17154.63|17274.63|17154.63|17269.54|17149.54|10
1621461610000|2021-05-19 22:00:10|17276.63|17156.63|17284.38|17164.38|17284.38|17164.38|17276.63|17156.63|10
1621461620000|2021-05-19 22:00:20|17284.9|17164.9|17284.24|17164.24|17287.88|17167.88|17283.34|17163.34|9
1621461630000|2021-05-19 22:00:30|17282.54|17162.54|17270.8|17150.8|17282.54|17162.54|17267.7|17147.7|10
1621461640000|2021-05-19 22:00:40|17271.51|17151.51|17269.71|17149.71|17272.42|17152.42|17269.62|17149.62|10
1621461650000|2021-05-19 22:00:50|17269.51|17149.51|17264.77|17144.77|17271.02|17151.02|17264.77|17144.77|10
1621461660000|2021-05-19 22:01:00|17263.69|17143.69|17254.06|17134.06|17263.69|17143.69|17253.66|17133.66|10
1621461670000|2021-05-19 22:01:10|17254.69|17134.69|17237.83|17117.83|17254.69|17134.69|17237.83|17117.83|10
1621461680000|2021-05-19 22:01:20|17237.22|17117.22|17233.56|17113.56|17237.22|17117.22|17231.29|17111.29|10
1621461690000|2021-05-19 22:01:30|17233.11|17113.11|17227.28|17107.28|17233.24|17113.24|17225.97|17105.97|9
1621461700000|2021-05-19 22:01:40|17225.99|17105.99|17221.58|17101.58|17225.99|17105.99|17221.58|17101.58|10
1621461710000|2021-05-19 22:01:50|17221.22|17101.22|17212|17092|17222.56|17102.56|17212|17092|10
1621461720000|2021-05-19 22:02:00|17210.8|17090.8|17178.86|17058.86|17210.8|17090.8|17178.86|17058.86|10
1621461730000|2021-05-19 22:02:10|17169.74|17049.74|17138.76|17018.76|17169.74|17049.74|17138.76|17018.76|10
1621461740000|2021-05-19 22:02:20|17129.36|17009.36|17111.36|16991.36|17129.36|17009.36|17111.36|16991.36|10
1621461750000|2021-05-19 22:02:30|17109.79|16989.79|17109.16|16989.16|17111.74|16991.74|17100.4|16980.4|10
1621461760000|2021-05-19 22:02:40|17108.6|16988.6|17106.19|16986.19|17110.3|16990.3|17106.19|16986.19|10
1621461770000|2021-05-19 22:02:50|17103.9|16983.9|17083.14|16963.14|17103.9|16983.9|17083.14|16963.14|10
1621461780000|2021-05-19 22:03:00|17082.92|16962.92|17085.37|16965.37|17085.37|16965.37|17077.98|16957.98|10
1621461790000|2021-05-19 22:03:10|17087.79|16967.79|17094.31|16974.31|17096.48|16976.48|17086.54|16966.54|10
1621461800000|2021-05-19 22:03:20|17090.9|16970.9|17085.04|16965.04|17091.53|16971.53|17085.04|16965.04|10
1621461810000|2021-05-19 22:03:30|17083.36|16963.36|17080.29|16960.29|17083.36|16963.36|17076.89|16956.89|10
1621461820000|2021-05-19 22:03:40|17079.53|16959.53|17090.66|16970.66|17090.66|16970.66|17079.53|16959.53|9
1621461830000|2021-05-19 22:03:50|17092.49|16972.49|17092.05|16972.05|17093.29|16973.29|17091.87|16971.87|10
1621461840000|2021-05-19 22:04:00|17092.1|16972.1|17122.59|17002.59|17122.59|17002.59|17092.1|16972.1|10
1621461850000|2021-05-19 22:04:10|17123.59|17003.59|17156.62|17036.62|17156.62|17036.62|17123.59|17003.59|10
1621461860000|2021-05-19 22:04:20|17157.45|17037.45|17161.43|17041.43|17163.65|17043.65|17157.45|17037.45|10
1621461870000|2021-05-19 22:04:30|17160.3|17040.3|17148.88|17028.88|17161.81|17041.81|17148.88|17028.88|10
1621461880000|2021-05-19 22:04:40|17149.83|17029.83|17156.78|17036.78|17156.78|17036.78|17149.21|17029.21|10
1621461890000|2021-05-19 22:04:50|17157.78|17037.78|17167.44|17047.44|17167.44|17047.44|17157.78|17037.78|10
1621461900000|2021-05-19 22:05:00|17168.59|17048.59|17170.97|17050.97|17170.97|17050.97|17167.1|17047.1|10
1621461910000|2021-05-19 22:05:10|17175.71|17055.71|17210.53|17090.53|17210.53|17090.53|17175.71|17055.71|10
1621461920000|2021-05-19 22:05:20|17216.37|17096.37|17236.78|17116.78|17236.78|17116.78|17216.37|17096.37|10
1621461930000|2021-05-19 22:05:30|17239.23|17119.23|17271.26|17151.26|17271.26|17151.26|17239.23|17119.23|10
1621461940000|2021-05-19 22:05:40|17276.17|17156.17|17318.35|17198.35|17318.35|17198.35|17276.17|17156.17|10
1621461950000|2021-05-19 22:05:50|17321.31|17201.31|17411.53|17291.53|17411.53|17291.53|17321.31|17201.31|10
1621461960000|2021-05-19 22:06:00|17412.68|17292.68|17426.26|17306.26|17443|17323|17412.68|17292.68|10
1621461970000|2021-05-19 22:06:10|17427.2|17307.2|17421.62|17301.62|17427.2|17307.2|17419.1|17299.1|10
1621461980000|2021-05-19 22:06:20|17417.65|17297.65|17435.53|17315.53|17435.53|17315.53|17417.65|17297.65|10
1621461990000|2021-05-19 22:06:30|17436.89|17316.89|17439.16|17319.16|17439.29|17319.29|17433.44|17313.44|10
1621462000000|2021-05-19 22:06:40|17440.11|17320.11|17454.71|17334.71|17454.71|17334.71|17439.71|17319.71|10
1621462010000|2021-05-19 22:06:50|17457.22|17337.22|17505.88|17385.88|17505.88|17385.88|17457.22|17337.22|10
1621462020000|2021-05-19 22:07:00|17507.99|17387.99|17506.75|17386.75|17514.39|17394.39|17506.22|17386.22|10
1621462030000|2021-05-19 22:07:10|17510.26|17390.26|17523.28|17403.28|17523.28|17403.28|17506.33|17386.33|10
1621462040000|2021-05-19 22:07:20|17524.71|17404.71|17536.13|17416.13|17538.25|17418.25|17523.59|17403.59|10
1621462050000|2021-05-19 22:07:30|17538.77|17418.77|17537.49|17417.49|17540.88|17420.88|17533.95|17413.95|10
1621462060000|2021-05-19 22:07:40|17534.48|17414.48|17544.5|17424.5|17545.32|17425.32|17531.91|17411.91|10
1621462070000|2021-05-19 22:07:50|17544.05|17424.05|17547.81|17427.81|17547.99|17427.99|17543.28|17423.28|10
1621462080000|2021-05-19 22:08:00|17548.93|17428.93|17541.78|17421.78|17548.93|17428.93|17541.01|17421.01|10
1621462090000|2021-05-19 22:08:10|17542.18|17422.18|17529.39|17409.39|17542.18|17422.18|17529.39|17409.39|10
1621462100000|2021-05-19 22:08:20|17531.62|17411.62|17541.41|17421.41|17541.41|17421.41|17530.49|17410.49|10
1621462110000|2021-05-19 22:08:30|17542.36|17422.36|17540.5|17420.5|17543.75|17423.75|17537.08|17417.08|10
1621462120000|2021-05-19 22:08:40|17540.02|17420.02|17537.08|17417.08|17541.86|17421.86|17535.4|17415.4|10
1621462130000|2021-05-19 22:08:50|17534.87|17414.87|17533.61|17413.61|17537.46|17417.46|17533.47|17413.47|10
1621462140000|2021-05-19 22:09:00|17534.55|17414.55|17529.2|17409.2|17534.96|17414.96|17528.72|17408.72|10
1621462150000|2021-05-19 22:09:10|17529.09|17409.09|17530.12|17410.12|17533.92|17413.92|17529.09|17409.09|10
1621462160000|2021-05-19 22:09:20|17529.37|17409.37|17539.93|17419.93|17539.93|17419.93|17529.37|17409.37|10
1621462170000|2021-05-19 22:09:30|17536.63|17416.63|17534.29|17414.29|17537.74|17417.74|17532.93|17412.93|10
1621462180000|2021-05-19 22:09:40|17537.08|17417.08|17537.41|17417.41|17537.72|17417.72|17534.52|17414.52|10
1621462190000|2021-05-19 22:09:50|17536.25|17416.25|17532.52|17412.52|17536.63|17416.63|17532.52|17412.52|10
1621462200000|2021-05-19 22:10:00|17532.8|17412.8|17523.5|17403.5|17532.86|17412.86|17523.5|17403.5|10
1621462210000|2021-05-19 22:10:10|17520.67|17400.67|17511.95|17391.95|17520.67|17400.67|17511.69|17391.69|10
1621462220000|2021-05-19 22:10:20|17512.42|17392.42|17505.12|17385.12|17512.42|17392.42|17505.12|17385.12|10
1621462230000|2021-05-19 22:10:30|17504.73|17384.73|17514.57|17394.57|17514.65|17394.65|17503.39|17383.39|10
1621462240000|2021-05-19 22:10:40|17515.49|17395.49|17522.36|17402.36|17522.57|17402.57|17515.49|17395.49|10
1621462250000|2021-05-19 22:10:50|17521.35|17401.35|17518.52|17398.52|17525.51|17405.51|17518.52|17398.52|10
1621462260000|2021-05-19 22:11:00|17517.21|17397.21|17523.14|17403.14|17523.18|17403.18|17517.21|17397.21|9
1621462270000|2021-05-19 22:11:10|17523.63|17403.63|17533.68|17413.68|17533.68|17413.68|17523.63|17403.63|10
1621462280000|2021-05-19 22:11:20|17534.2|17414.2|17542.01|17422.01|17542.19|17422.19|17534.2|17414.2|10
1621462290000|2021-05-19 22:11:30|17544.11|17424.11|17576.38|17456.38|17576.38|17456.38|17544.11|17424.11|10
1621462300000|2021-05-19 22:11:40|17575.48|17455.48|17605.03|17485.03|17605.03|17485.03|17575.48|17455.48|10
1621462310000|2021-05-19 22:11:50|17604.9|17484.9|17610.28|17490.28|17610.28|17490.28|17601.46|17481.46|10
1621462320000|2021-05-19 22:12:00|17616.13|17496.13|17653.94|17533.94|17657.1|17537.1|17616.13|17496.13|10
1621462330000|2021-05-19 22:12:10|17657.07|17537.07|17652.41|17532.41|17664.98|17544.98|17652.41|17532.41|10
1621462340000|2021-05-19 22:12:20|17651.14|17531.14|17654.22|17534.22|17654.22|17534.22|17649.7|17529.7|10
1621462350000|2021-05-19 22:12:30|17653.73|17533.73|17656.39|17536.39|17666.11|17546.11|17653.73|17533.73|10
1621462360000|2021-05-19 22:12:40|17655.23|17535.23|17638.38|17518.38|17655.23|17535.23|17638.38|17518.38|10
1621462370000|2021-05-19 22:12:50|17632.55|17512.55|17624.77|17504.77|17632.55|17512.55|17624.77|17504.77|10
1621462380000|2021-05-19 22:13:00|17625.47|17505.47|17613.59|17493.59|17625.47|17505.47|17613.03|17493.03|10
1621462390000|2021-05-19 22:13:10|17612.8|17492.8|17618.2|17498.2|17619.71|17499.71|17610.09|17490.09|10
1621462400000|2021-05-19 22:13:20|17622.94|17502.94|17637.03|17517.03|17641.43|17521.43|17622.94|17502.94|10
1621462410000|2021-05-19 22:13:30|17640.72|17520.72|17644.81|17524.81|17646.74|17526.74|17640.72|17520.72|10
1621462420000|2021-05-19 22:13:40|17644.33|17524.33|17637.48|17517.48|17645.63|17525.63|17637.48|17517.48|10
1621462430000|2021-05-19 22:13:50|17637.7|17517.7|17636.83|17516.83|17639.3|17519.3|17636.83|17516.83|10
1621462440000|2021-05-19 22:14:00|17637.92|17517.92|17643.4|17523.4|17643.76|17523.76|17637.92|17517.92|10
1621462450000|2021-05-19 22:14:10|17644.26|17524.26|17657.82|17537.82|17657.82|17537.82|17644.26|17524.26|10
1621462460000|2021-05-19 22:14:20|17661.33|17541.33|17666.37|17546.37|17667.85|17547.85|17661.33|17541.33|10
1621462470000|2021-05-19 22:14:30|17665.62|17545.62|17664.06|17544.06|17665.62|17545.62|17661.98|17541.98|10
1621462480000|2021-05-19 22:14:40|17662.62|17542.62|17672.86|17552.86|17672.86|17552.86|17662.62|17542.62|10
1621462490000|2021-05-19 22:14:50|17673.97|17553.97|17676.91|17556.91|17679.62|17559.62|17673.72|17553.72|10
1621462500000|2021-05-19 22:15:00|17678.58|17558.58|17678.16|17558.16|17680.71|17560.71|17678.16|17558.16|10
1621462510000|2021-05-19 22:15:10|17675.98|17555.98|17678.11|17558.11|17681.02|17561.02|17675.98|17555.98|10
1621462520000|2021-05-19 22:15:20|17677.36|17557.36|17666.45|17546.45|17678.22|17558.22|17666.45|17546.45|10
1621462530000|2021-05-19 22:15:30|17664.75|17544.75|17631.49|17511.49|17664.75|17544.75|17628.19|17508.19|10
1621462540000|2021-05-19 22:15:40|17632.83|17512.83|17633.63|17513.63|17637.47|17517.47|17632.07|17512.07|10
1621462550000|2021-05-19 22:15:50|17638.24|17518.24|17649.43|17529.43|17651.65|17531.65|17638.24|17518.24|10
1621462560000|2021-05-19 22:16:00|17646.06|17526.06|17647.51|17527.51|17651.5|17531.5|17646.06|17526.06|10
1621462570000|2021-05-19 22:16:10|17649.33|17529.33|17661.14|17541.14|17661.14|17541.14|17649.33|17529.33|10
1621462580000|2021-05-19 22:16:20|17665.88|17545.88|17659.78|17539.78|17669.58|17549.58|17659.03|17539.03|10
1621462590000|2021-05-19 22:16:30|17657.25|17537.25|17657.16|17537.16|17657.78|17537.78|17655.56|17535.56|10
1621462600000|2021-05-19 22:16:40|17656.79|17536.79|17662.13|17542.13|17662.59|17542.59|17656.3|17536.3|10
1621462610000|2021-05-19 22:16:50|17661.52|17541.52|17670.26|17550.26|17672.14|17552.14|17661.52|17541.52|10
1621462620000|2021-05-19 22:17:00|17670.42|17550.42|17645.8|17525.8|17670.42|17550.42|17645.8|17525.8|10
1621462630000|2021-05-19 22:17:10|17644.25|17524.25|17629.47|17509.47|17644.25|17524.25|17629.04|17509.04|10
1621462640000|2021-05-19 22:17:20|17634.46|17514.46|17634.45|17514.45|17638.78|17518.78|17634.45|17514.45|10
1621462650000|2021-05-19 22:17:30|17633.92|17513.92|17628.81|17508.81|17634.79|17514.79|17628.81|17508.81|10
1621462660000|2021-05-19 22:17:40|17627.84|17507.84|17617.69|17497.69|17627.9|17507.9|17617.69|17497.69|10
1621462670000|2021-05-19 22:17:50|17615.87|17495.87|17593.7|17473.7|17615.87|17495.87|17593.7|17473.7|10
1621462680000|2021-05-19 22:18:00|17591.81|17471.81|17575.62|17455.62|17591.81|17471.81|17574.95|17454.95|10
1621462690000|2021-05-19 22:18:10|17580.61|17460.61|17591.25|17471.25|17591.82|17471.82|17580.61|17460.61|10
1621462700000|2021-05-19 22:18:20|17593.98|17473.98|17612.1|17492.1|17612.1|17492.1|17593.98|17473.98|10
1621462710000|2021-05-19 22:18:30|17609.84|17489.84|17592.74|17472.74|17609.84|17489.84|17592.74|17472.74|10
1621462720000|2021-05-19 22:18:40|17589.05|17469.05|17577.21|17457.21|17589.05|17469.05|17577.05|17457.05|10
1621462730000|2021-05-19 22:18:50|17577.15|17457.15|17580|17460|17584.67|17464.67|17577.15|17457.15|10
1621462740000|2021-05-19 22:19:00|17580.17|17460.17|17568.96|17448.96|17580.17|17460.17|17568.96|17448.96|10
1621462750000|2021-05-19 22:19:10|17572.07|17452.07|17587.86|17467.86|17588.18|17468.18|17572.07|17452.07|10
1621462760000|2021-05-19 22:19:20|17591.76|17471.76|17608.8|17488.8|17608.8|17488.8|17591.76|17471.76|10
1621462770000|2021-05-19 22:19:30|17608.08|17488.08|17601.48|17481.48|17612.8|17492.8|17601.48|17481.48|10
1621462780000|2021-05-19 22:19:40|17597.71|17477.71|17580.89|17460.89|17597.71|17477.71|17580.6|17460.6|10
1621462790000|2021-05-19 22:19:50|17581.87|17461.87|17587.12|17467.12|17587.12|17467.12|17578.84|17458.84|10
1621462800000|2021-05-19 22:20:00|17586.51|17466.51|17571.82|17451.82|17587.63|17467.63|17571|17451|10
1621462810000|2021-05-19 22:20:10|17571.57|17451.57|17556.86|17436.86|17571.81|17451.81|17555.54|17435.54|10
1621462820000|2021-05-19 22:20:20|17555.46|17435.46|17550.89|17430.89|17555.46|17435.46|17546.3|17426.3|10
1621462830000|2021-05-19 22:20:30|17551.51|17431.51|17543.81|17423.81|17551.51|17431.51|17542.59|17422.59|10
1621462840000|2021-05-19 22:20:40|17544.24|17424.24|17547.55|17427.55|17548.57|17428.57|17544.18|17424.18|10
1621462850000|2021-05-19 22:20:50|17547.86|17427.86|17541.78|17421.78|17548.18|17428.18|17541.78|17421.78|10
1621462860000|2021-05-19 22:21:00|17542.14|17422.14|17516.4|17396.4|17542.14|17422.14|17516.4|17396.4|10
1621462870000|2021-05-19 22:21:10|17519.49|17399.49|17525.96|17405.96|17525.96|17405.96|17519.49|17399.49|10
1621462880000|2021-05-19 22:21:20|17526.21|17406.21|17528.36|17408.36|17530.29|17410.29|17522.69|17402.69|10
1621462890000|2021-05-19 22:21:30|17528.65|17408.65|17528.13|17408.13|17528.65|17408.65|17524.39|17404.39|10
1621462900000|2021-05-19 22:21:40|17532.33|17412.33|17547.45|17427.45|17547.45|17427.45|17532.33|17412.33|10
1621462910000|2021-05-19 22:21:50|17548.96|17428.96|17549.19|17429.19|17552.76|17432.76|17548.89|17428.89|10
1621462920000|2021-05-19 22:22:00|17544.45|17424.45|17545.9|17425.9|17547.04|17427.04|17543.52|17423.52|9
1621462930000|2021-05-19 22:22:10|17545.13|17425.13|17542.9|17422.9|17545.13|17425.13|17541.87|17421.87|10
1621462940000|2021-05-19 22:22:20|17543.09|17423.09|17534.03|17414.03|17543.09|17423.09|17534.03|17414.03|10
1621462950000|2021-05-19 22:22:30|17536.5|17416.5|17525.22|17405.22|17537.2|17417.2|17525.22|17405.22|10
1621462960000|2021-05-19 22:22:40|17524.21|17404.21|17516.7|17396.7|17524.21|17404.21|17516.7|17396.7|10
1621462970000|2021-05-19 22:22:50|17517.12|17397.12|17525.37|17405.37|17525.37|17405.37|17517.12|17397.12|10
1621462980000|2021-05-19 22:23:00|17527.63|17407.63|17532.47|17412.47|17536.13|17416.13|17527.63|17407.63|10
1621462990000|2021-05-19 22:23:10|17525.75|17405.75|17512.5|17392.5|17525.75|17405.75|17512.5|17392.5|10
1621463000000|2021-05-19 22:23:20|17509.9|17389.9|17523.38|17403.38|17523.38|17403.38|17509.88|17389.88|10
1621463010000|2021-05-19 22:23:30|17527.08|17407.08|17529.89|17409.89|17534.57|17414.57|17527.08|17407.08|10
1621463020000|2021-05-19 22:23:40|17527.98|17407.98|17514.68|17394.68|17527.98|17407.98|17512.27|17392.27|10
1621463030000|2021-05-19 22:23:50|17514.64|17394.64|17515.99|17395.99|17517.07|17397.07|17514.05|17394.05|10
1621463040000|2021-05-19 22:24:00|17516.18|17396.18|17526.64|17406.64|17526.64|17406.64|17515.93|17395.93|10
1621463050000|2021-05-19 22:24:10|17526.37|17406.37|17525.86|17405.86|17526.37|17406.37|17524.61|17404.61|10
1621463060000|2021-05-19 22:24:20|17524.23|17404.23|17529.1|17409.1|17529.1|17409.1|17524.23|17404.23|10
1621463070000|2021-05-19 22:24:30|17529.96|17409.96|17527.41|17407.41|17532.15|17412.15|17526.93|17406.93|10
1621463080000|2021-05-19 22:24:40|17526.8|17406.8|17526.31|17406.31|17527.15|17407.15|17524.64|17404.64|10
1621463090000|2021-05-19 22:24:50|17526.47|17406.47|17526.16|17406.16|17526.47|17406.47|17522.69|17402.69|10
1621463100000|2021-05-19 22:25:00|17526.84|17406.84|17526.68|17406.68|17528.09|17408.09|17524.36|17404.36|10
1621463110000|2021-05-19 22:25:10|17522.01|17402.01|17503.98|17383.98|17522.01|17402.01|17503.98|17383.98|10
1621463120000|2021-05-19 22:25:20|17496.96|17376.96|17490.08|17370.08|17496.96|17376.96|17487.96|17367.96|10
1621463130000|2021-05-19 22:25:30|17490.84|17370.84|17485.11|17365.11|17490.84|17370.84|17483.86|17363.86|10
1621463140000|2021-05-19 22:25:40|17485.62|17365.62|17493.04|17373.04|17495.08|17375.08|17485.62|17365.62|10
1621463150000|2021-05-19 22:25:50|17493.03|17373.03|17495|17375|17495.59|17375.59|17493.03|17373.03|10
1621463160000|2021-05-19 22:26:00|17494.82|17374.82|17499.64|17379.64|17500.15|17380.15|17493.29|17373.29|10
1621463170000|2021-05-19 22:26:10|17500.38|17380.38|17496.11|17376.11|17502.54|17382.54|17494.55|17374.55|10
1621463180000|2021-05-19 22:26:20|17495.72|17375.72|17503.26|17383.26|17503.26|17383.26|17495.37|17375.37|10
1621463190000|2021-05-19 22:26:30|17502.03|17382.03|17509.83|17389.83|17509.83|17389.83|17501.04|17381.04|10
1621463200000|2021-05-19 22:26:40|17514.95|17394.95|17522.44|17402.44|17522.44|17402.44|17514.95|17394.95|10
1621463210000|2021-05-19 22:26:50|17523.55|17403.55|17532.3|17412.3|17533.16|17413.16|17523.55|17403.55|10
1621463220000|2021-05-19 22:27:00|17530.98|17410.98|17540.97|17420.97|17541.52|17421.52|17530.98|17410.98|10
1621463230000|2021-05-19 22:27:10|17544.18|17424.18|17540.36|17420.36|17544.18|17424.18|17537.02|17417.02|10
1621463240000|2021-05-19 22:27:20|17540.2|17420.2|17536.18|17416.18|17541.66|17421.66|17535.86|17415.86|10
1621463250000|2021-05-19 22:27:30|17535.01|17415.01|17526.19|17406.19|17535.66|17415.66|17525.57|17405.57|10
1621463260000|2021-05-19 22:27:40|17530.5|17410.5|17531.42|17411.42|17533.1|17413.1|17528.83|17408.83|10
1621463270000|2021-05-19 22:27:50|17531.59|17411.59|17529.82|17409.82|17531.95|17411.95|17529.73|17409.73|10
1621463280000|2021-05-19 22:28:00|17528.64|17408.64|17529.21|17409.21|17530.96|17410.96|17528.64|17408.64|10
1621463290000|2021-05-19 22:28:10|17530.25|17410.25|17534.57|17414.57|17536.95|17416.95|17530.25|17410.25|10
1621463300000|2021-05-19 22:28:20|17534.29|17414.29|17534.06|17414.06|17538.02|17418.02|17532.54|17412.54|10
1621463310000|2021-05-19 22:28:30|17532.65|17412.65|17532.06|17412.06|17533.78|17413.78|17531.58|17411.58|10
1621463320000|2021-05-19 22:28:40|17531.39|17411.39|17522.24|17402.24|17531.46|17411.46|17522.24|17402.24|10
1621463330000|2021-05-19 22:28:50|17522.34|17402.34|17520.29|17400.29|17522.34|17402.34|17515.42|17395.42|10
1621463340000|2021-05-19 22:29:00|17523.31|17403.31|17537.66|17417.66|17537.66|17417.66|17523.31|17403.31|10
1621463350000|2021-05-19 22:29:10|17538.07|17418.07|17546.47|17426.47|17546.47|17426.47|17538.07|17418.07|10
1621463360000|2021-05-19 22:29:20|17547.13|17427.13|17538.48|17418.48|17548.51|17428.51|17538.48|17418.48|10
1621463370000|2021-05-19 22:29:30|17538.32|17418.32|17539.43|17419.43|17539.43|17419.43|17536.6|17416.6|10
1621463380000|2021-05-19 22:29:40|17537.8|17417.8|17546.97|17426.97|17546.97|17426.97|17537.8|17417.8|10
1621463390000|2021-05-19 22:29:50|17548.16|17428.16|17553.89|17433.89|17553.96|17433.96|17548.16|17428.16|10
1621463400000|2021-05-19 22:30:00|17552.71|17432.71|17559.44|17439.44|17559.44|17439.44|17552.27|17432.27|10
1621463410000|2021-05-19 22:30:10|17559.63|17439.63|17579.79|17459.79|17582.05|17462.05|17559.63|17439.63|10
1621463420000|2021-05-19 22:30:20|17580.55|17460.55|17590.22|17470.22|17591.87|17471.87|17580.55|17460.55|10
1621463430000|2021-05-19 22:30:30|17587.99|17467.99|17588|17468|17590.04|17470.04|17587.69|17467.69|10
1621463440000|2021-05-19 22:30:40|17588.59|17468.59|17597.93|17477.93|17597.93|17477.93|17588.48|17468.48|10
1621463450000|2021-05-19 22:30:50|17599.63|17479.63|17606.25|17486.25|17607.82|17487.82|17599.63|17479.63|10
1621463460000|2021-05-19 22:31:00|17607.17|17487.17|17606.29|17486.29|17607.32|17487.32|17603.73|17483.73|10
1621463470000|2021-05-19 22:31:10|17607.44|17487.44|17615.61|17495.61|17615.61|17495.61|17607.43|17487.43|10
1621463480000|2021-05-19 22:31:20|17615.31|17495.31|17622.21|17502.21|17623.9|17503.9|17615.31|17495.31|10
1621463490000|2021-05-19 22:31:30|17621.24|17501.24|17621.28|17501.28|17624.73|17504.73|17621.24|17501.24|9
1621463500000|2021-05-19 22:31:40|17620.48|17500.48|17619.19|17499.19|17620.48|17500.48|17618.76|17498.76|10
1621463510000|2021-05-19 22:31:50|17619.52|17499.52|17623.18|17503.18|17624.02|17504.02|17619.52|17499.52|10
1621463520000|2021-05-19 22:32:00|17622.43|17502.43|17628.07|17508.07|17628.07|17508.07|17622.43|17502.43|10
1621463530000|2021-05-19 22:32:10|17628.36|17508.36|17652.27|17532.27|17654.31|17534.31|17628.36|17508.36|10
1621463540000|2021-05-19 22:32:20|17651.39|17531.39|17677.96|17557.96|17677.96|17557.96|17651.39|17531.39|10
1621463550000|2021-05-19 22:32:30|17678.14|17558.14|17681.59|17561.59|17681.76|17561.76|17675.94|17555.94|10
1621463560000|2021-05-19 22:32:40|17681.94|17561.94|17687.65|17567.65|17687.65|17567.65|17677.67|17557.67|10
1621463570000|2021-05-19 22:32:50|17691.57|17571.57|17709.44|17589.44|17709.44|17589.44|17691.57|17571.57|10
1621463580000|2021-05-19 22:33:00|17709.88|17589.88|17738.43|17618.43|17741.03|17621.03|17709.88|17589.88|10
1621463590000|2021-05-19 22:33:10|17740.31|17620.31|17730.91|17610.91|17740.31|17620.31|17730.42|17610.42|10
1621463600000|2021-05-19 22:33:20|17734.9|17614.9|17738.63|17618.63|17738.63|17618.63|17733.3|17613.3|10
1621463610000|2021-05-19 22:33:30|17740.89|17620.89|17752.03|17632.03|17752.03|17632.03|17740.89|17620.89|10
1621463620000|2021-05-19 22:33:40|17752.71|17632.71|17757.61|17637.61|17764.76|17644.76|17752.71|17632.71|10
1621463630000|2021-05-19 22:33:50|17757.54|17637.54|17759.72|17639.72|17761.11|17641.11|17756.29|17636.29|10
1621463640000|2021-05-19 22:34:00|17758.65|17638.65|17756.34|17636.34|17762.87|17642.87|17755.45|17635.45|10
1621463650000|2021-05-19 22:34:10|17755.46|17635.46|17744.17|17624.17|17755.46|17635.46|17743.97|17623.97|9
1621463660000|2021-05-19 22:34:20|17744.24|17624.24|17731.14|17611.14|17744.24|17624.24|17731.14|17611.14|10
1621463670000|2021-05-19 22:34:30|17730.02|17610.02|17728.73|17608.73|17731.81|17611.81|17727.27|17607.27|10
1621463680000|2021-05-19 22:34:40|17726.57|17606.57|17724.32|17604.32|17729.2|17609.2|17724.32|17604.32|10
1621463690000|2021-05-19 22:34:50|17724.56|17604.56|17722.96|17602.96|17729.84|17609.84|17722.96|17602.96|10
1621463700000|2021-05-19 22:35:00|17722.41|17602.41|17713.99|17593.99|17722.41|17602.41|17713.99|17593.99|10
1621463710000|2021-05-19 22:35:10|17710.7|17590.7|17668.18|17548.18|17710.7|17590.7|17668.18|17548.18|10
1621463720000|2021-05-19 22:35:20|17666.5|17546.5|17656.21|17536.21|17666.5|17546.5|17653.45|17533.45|10
1621463730000|2021-05-19 22:35:30|17656.68|17536.68|17654.4|17534.4|17660.34|17540.34|17654.14|17534.14|9
1621463740000|2021-05-19 22:35:40|17654.98|17534.98|17653.43|17533.43|17657.9|17537.9|17651.94|17531.94|10
1621463750000|2021-05-19 22:35:50|17651.81|17531.81|17646.35|17526.35|17651.81|17531.81|17646.22|17526.22|10
1621463760000|2021-05-19 22:36:00|17645.16|17525.16|17618.36|17498.36|17645.16|17525.16|17618.25|17498.25|10
1621463770000|2021-05-19 22:36:10|17616.75|17496.75|17605.8|17485.8|17618.03|17498.03|17605.8|17485.8|10
1621463780000|2021-05-19 22:36:20|17607.15|17487.15|17606.14|17486.14|17607.6|17487.6|17603.32|17483.32|10
1621463790000|2021-05-19 22:36:30|17607.97|17487.97|17631.94|17511.94|17631.94|17511.94|17607.64|17487.64|10
1621463800000|2021-05-19 22:36:40|17635.05|17515.05|17657.41|17537.41|17657.41|17537.41|17635.05|17515.05|10
1621463810000|2021-05-19 22:36:50|17658.37|17538.37|17666.67|17546.67|17666.67|17546.67|17657.44|17537.44|10
1621463820000|2021-05-19 22:37:00|17669.17|17549.17|17658.52|17538.52|17669.17|17549.17|17658.52|17538.52|10
1621463830000|2021-05-19 22:37:10|17654.08|17534.08|17618.11|17498.11|17654.08|17534.08|17618.11|17498.11|10
1621463840000|2021-05-19 22:37:20|17617.82|17497.82|17608.82|17488.82|17618.23|17498.23|17608.82|17488.82|9
1621463850000|2021-05-19 22:37:30|17607.57|17487.57|17655.91|17535.91|17655.91|17535.91|17607.57|17487.57|10
1621463860000|2021-05-19 22:37:40|17662.88|17542.88|17723.69|17603.69|17723.69|17603.69|17662.88|17542.88|10
1621463870000|2021-05-19 22:37:50|17725.16|17605.16|17762.9|17642.9|17763.03|17643.03|17725.16|17605.16|10
1621463880000|2021-05-19 22:38:00|17766.56|17646.56|17784.61|17664.61|17785.43|17665.43|17766.56|17646.56|10
1621463890000|2021-05-19 22:38:10|17785.76|17665.76|17776.09|17656.09|17785.76|17665.76|17776.09|17656.09|10
1621463900000|2021-05-19 22:38:20|17776.24|17656.24|17786.12|17666.12|17786.12|17666.12|17776.24|17656.24|10
1621463910000|2021-05-19 22:38:30|17787.75|17667.75|17784.39|17664.39|17788.3|17668.3|17784.23|17664.23|10
1621463920000|2021-05-19 22:38:40|17783.28|17663.28|17738.7|17618.7|17783.28|17663.28|17738.7|17618.7|10
1621463930000|2021-05-19 22:38:50|17733.54|17613.54|17696.57|17576.57|17735.16|17615.16|17692.44|17572.44|10
1621463940000|2021-05-19 22:39:00|17695.23|17575.23|17690.86|17570.86|17699.9|17579.9|17687.59|17567.59|10
1621463950000|2021-05-19 22:39:10|17690.71|17570.71|17672.66|17552.66|17690.71|17570.71|17670.82|17550.82|10
1621463960000|2021-05-19 22:39:20|17673.43|17553.43|17675.58|17555.58|17676.26|17556.26|17673.43|17553.43|9
1621463970000|2021-05-19 22:39:30|17675.75|17555.75|17671.48|17551.48|17675.75|17555.75|17665.32|17545.32|10
1621463980000|2021-05-19 22:39:40|17668.47|17548.47|17673.33|17553.33|17674.99|17554.99|17668.47|17548.47|10
1621463990000|2021-05-19 22:39:50|17672.63|17552.63|17674.71|17554.71|17676.72|17556.72|17671.48|17551.48|10
1621464000000|2021-05-19 22:40:00|17674.11|17554.11|17674.82|17554.82|17674.93|17554.93|17671.47|17551.47|10
1621464010000|2021-05-19 22:40:10|17677|17557|17712.66|17592.66|17712.66|17592.66|17677|17557|10
1621464020000|2021-05-19 22:40:20|17715.62|17595.62|17746.84|17626.84|17746.84|17626.84|17715.62|17595.62|10
1621464030000|2021-05-19 22:40:30|17746.83|17626.83|17753.06|17633.06|17755.25|17635.25|17746.83|17626.83|10
1621464040000|2021-05-19 22:40:40|17753.12|17633.12|17755.48|17635.48|17756.31|17636.31|17751.19|17631.19|10
1621464050000|2021-05-19 22:40:50|17756.83|17636.83|17749.76|17629.76|17758.49|17638.49|17748.46|17628.46|10
1621464060000|2021-05-19 22:41:00|17748.79|17628.79|17742.74|17622.74|17748.79|17628.79|17740.72|17620.72|10
1621464070000|2021-05-19 22:41:10|17743.06|17623.06|17749.04|17629.04|17749.04|17629.04|17743.06|17623.06|10
1621464080000|2021-05-19 22:41:20|17750.48|17630.48|17755.28|17635.28|17755.28|17635.28|17748.79|17628.79|10
1621464090000|2021-05-19 22:41:30|17756.72|17636.72|17764.53|17644.53|17764.53|17644.53|17756.72|17636.72|10
1621464100000|2021-05-19 22:41:40|17764.46|17644.46|17764.54|17644.54|17764.54|17644.54|17762.83|17642.83|10
1621464110000|2021-05-19 22:41:50|17763.29|17643.29|17777.01|17657.01|17777.04|17657.04|17763.29|17643.29|10
1621464120000|2021-05-19 22:42:00|17777.96|17657.96|17787.26|17667.26|17787.73|17667.73|17777.78|17657.78|10
1621464130000|2021-05-19 22:42:10|17788.77|17668.77|17787.03|17667.03|17788.77|17668.77|17785.1|17665.1|10
1621464140000|2021-05-19 22:42:20|17789.1|17669.1|17790.68|17670.68|17790.68|17670.68|17787.9|17667.9|10
1621464150000|2021-05-19 22:42:30|17790.01|17670.01|17797.48|17677.48|17797.48|17677.48|17790.01|17670.01|10
1621464160000|2021-05-19 22:42:40|17798.12|17678.12|17804.28|17684.28|17806.08|17686.08|17798.12|17678.12|10
1621464170000|2021-05-19 22:42:50|17805.71|17685.71|17820.12|17700.12|17820.12|17700.12|17805.71|17685.71|10
1621464180000|2021-05-19 22:43:00|17819.39|17699.39|17816.86|17696.86|17820.3|17700.3|17815.95|17695.95|10
1621464190000|2021-05-19 22:43:10|17816.52|17696.52|17815.43|17695.43|17818.76|17698.76|17814.57|17694.57|10
1621464200000|2021-05-19 22:43:20|17815.78|17695.78|17807.63|17687.63|17815.78|17695.78|17807.63|17687.63|10
1621464210000|2021-05-19 22:43:30|17807.34|17687.34|17820.65|17700.65|17820.65|17700.65|17807.34|17687.34|10
1621464220000|2021-05-19 22:43:40|17822.11|17702.11|17816.12|17696.12|17822.11|17702.11|17816.01|17696.01|9
1621464230000|2021-05-19 22:43:50|17817.19|17697.19|17841.73|17721.73|17841.73|17721.73|17817.19|17697.19|10
1621464240000|2021-05-19 22:44:00|17842.86|17722.86|17841.65|17721.65|17845.33|17725.33|17841.65|17721.65|10
1621464250000|2021-05-19 22:44:10|17843.16|17723.16|17848.92|17728.92|17849.07|17729.07|17843.16|17723.16|10
1621464260000|2021-05-19 22:44:20|17850.7|17730.7|17875.98|17755.98|17875.98|17755.98|17850.7|17730.7|10
1621464270000|2021-05-19 22:44:30|17875.83|17755.83|17888.51|17768.51|17888.51|17768.51|17874.65|17754.65|10
1621464280000|2021-05-19 22:44:40|17891.74|17771.74|17892.98|17772.98|17897.27|17777.27|17891.02|17771.02|10
1621464290000|2021-05-19 22:44:50|17891.47|17771.47|17879.63|17759.63|17891.47|17771.47|17879.63|17759.63|10
1621464300000|2021-05-19 22:45:00|17879.61|17759.61|17859.08|17739.08|17879.91|17759.91|17859.08|17739.08|10
1621464310000|2021-05-19 22:45:10|17853.68|17733.68|17796.82|17676.82|17853.68|17733.68|17796.82|17676.82|10
1621464320000|2021-05-19 22:45:20|17793.94|17673.94|17769.48|17649.48|17793.94|17673.94|17769.48|17649.48|10
1621464330000|2021-05-19 22:45:30|17768.52|17648.52|17770.17|17650.17|17770.17|17650.17|17765.03|17645.03|10
1621464340000|2021-05-19 22:45:40|17769.92|17649.92|17765.14|17645.14|17769.92|17649.92|17762.11|17642.11|10
1621464350000|2021-05-19 22:45:50|17766.1|17646.1|17764.51|17644.51|17766.1|17646.1|17762.57|17642.57|10
1621464360000|2021-05-19 22:46:00|17767.9|17647.9|17775.21|17655.21|17775.21|17655.21|17767.07|17647.07|9
1621464370000|2021-05-19 22:46:10|17776.28|17656.28|17796.91|17676.91|17796.91|17676.91|17776.28|17656.28|10
1621464380000|2021-05-19 22:46:20|17796.39|17676.39|17827.36|17707.36|17827.36|17707.36|17796.39|17676.39|10
1621464390000|2021-05-19 22:46:30|17827.51|17707.51|17846.27|17726.27|17846.27|17726.27|17827.51|17707.51|10
1621464400000|2021-05-19 22:46:40|17847.64|17727.64|17856.79|17736.79|17856.79|17736.79|17847.64|17727.64|10
1621464410000|2021-05-19 22:46:50|17857.87|17737.87|17865.09|17745.09|17865.93|17745.93|17857.87|17737.87|10
1621464420000|2021-05-19 22:47:00|17861.63|17741.63|17861.8|17741.8|17863.68|17743.68|17857.48|17737.48|10
1621464430000|2021-05-19 22:47:10|17862.24|17742.24|17875.02|17755.02|17875.02|17755.02|17862.24|17742.24|10
1621464440000|2021-05-19 22:47:20|17875.95|17755.95|17895.76|17775.76|17895.76|17775.76|17875.95|17755.95|10
1621464450000|2021-05-19 22:47:30|17898.2|17778.2|17898.22|17778.22|17906.28|17786.28|17896.52|17776.52|10
1621464460000|2021-05-19 22:47:40|17897.95|17777.95|17880.28|17760.28|17897.95|17777.95|17880.24|17760.24|10
1621464470000|2021-05-19 22:47:50|17878.43|17758.43|17863.82|17743.82|17881.56|17761.56|17862.18|17742.18|10
1621464480000|2021-05-19 22:48:00|17864.43|17744.43|17862.76|17742.76|17864.88|17744.88|17862.76|17742.76|10
1621464490000|2021-05-19 22:48:10|17862.47|17742.47|17852.03|17732.03|17862.47|17742.47|17851.34|17731.34|10
1621464500000|2021-05-19 22:48:20|17851.95|17731.95|17839.61|17719.61|17851.95|17731.95|17839.61|17719.61|10
1621464510000|2021-05-19 22:48:30|17840.4|17720.4|17848.61|17728.61|17848.61|17728.61|17840.4|17720.4|10
1621464520000|2021-05-19 22:48:40|17849.98|17729.98|17874.75|17754.75|17874.75|17754.75|17849.98|17729.98|10
1621464530000|2021-05-19 22:48:50|17874.77|17754.77|17873.34|17753.34|17874.77|17754.77|17866.52|17746.52|10
1621464540000|2021-05-19 22:49:00|17872.8|17752.8|17870.26|17750.26|17872.8|17752.8|17869.95|17749.95|10
1621464550000|2021-05-19 22:49:10|17870.08|17750.08|17868.34|17748.34|17871.53|17751.53|17868.34|17748.34|10
1621464560000|2021-05-19 22:49:20|17868.14|17748.14|17873.8|17753.8|17873.8|17753.8|17868.05|17748.05|10
1621464570000|2021-05-19 22:49:30|17874.16|17754.16|17877.62|17757.62|17877.62|17757.62|17872.35|17752.35|10
1621464580000|2021-05-19 22:49:40|17884.44|17764.44|17911.58|17791.58|17911.58|17791.58|17884.44|17764.44|10
1621464590000|2021-05-19 22:49:50|17911.1|17791.1|17922.73|17802.73|17922.73|17802.73|17907.52|17787.52|10
1621464600000|2021-05-19 22:50:00|17923.95|17803.95|17930.47|17810.47|17930.47|17810.47|17923.95|17803.95|10
1621464610000|2021-05-19 22:50:10|17930.17|17810.17|17928.47|17808.47|17931.22|17811.22|17927.97|17807.97|10
1621464620000|2021-05-19 22:50:20|17929.11|17809.11|17938.27|17818.27|17938.27|17818.27|17929.11|17809.11|10
1621464630000|2021-05-19 22:50:30|17937.54|17817.54|17932.9|17812.9|17937.54|17817.54|17932.41|17812.41|10
1621464640000|2021-05-19 22:50:40|17932.63|17812.63|17915.83|17795.83|17932.63|17812.63|17915.83|17795.83|10
1621464650000|2021-05-19 22:50:50|17912.84|17792.84|17897.59|17777.59|17912.84|17792.84|17897.59|17777.59|10
1621464660000|2021-05-19 22:51:00|17894.96|17774.96|17888.18|17768.18|17895.35|17775.35|17888.15|17768.15|10
1621464670000|2021-05-19 22:51:10|17887.14|17767.14|17871.44|17751.44|17887.14|17767.14|17871.44|17751.44|10
1621464680000|2021-05-19 22:51:20|17865.15|17745.15|17854.65|17734.65|17865.93|17745.93|17854.65|17734.65|10
1621464690000|2021-05-19 22:51:30|17856.24|17736.24|17850.85|17730.85|17856.95|17736.95|17850.77|17730.77|10
1621464700000|2021-05-19 22:51:40|17850.63|17730.63|17853.27|17733.27|17858.78|17738.78|17849.98|17729.98|10
1621464710000|2021-05-19 22:51:50|17852.33|17732.33|17846.86|17726.86|17852.33|17732.33|17844.23|17724.23|10
1621464720000|2021-05-19 22:52:00|17846.46|17726.46|17826.28|17706.28|17846.46|17726.46|17826.28|17706.28|10
1621464730000|2021-05-19 22:52:10|17825.66|17705.66|17818.23|17698.23|17825.66|17705.66|17818|17698|10
1621464740000|2021-05-19 22:52:20|17817.58|17697.58|17803.15|17683.15|17817.58|17697.58|17803.15|17683.15|10
1621464750000|2021-05-19 22:52:30|17803.63|17683.63|17805.33|17685.33|17805.7|17685.7|17803.21|17683.21|10
1621464760000|2021-05-19 22:52:40|17804.83|17684.83|17803.16|17683.16|17806.45|17686.45|17803.16|17683.16|10
1621464770000|2021-05-19 22:52:50|17802.26|17682.26|17798.54|17678.54|17802.9|17682.9|17798.16|17678.16|10
1621464780000|2021-05-19 22:53:00|17807.95|17687.95|17803.47|17683.47|17823.57|17703.57|17803.47|17683.47|10
1621464790000|2021-05-19 22:53:10|17798.55|17678.55|17777.03|17657.03|17798.55|17678.55|17777.03|17657.03|10
1621464800000|2021-05-19 22:53:20|17775.54|17655.54|17761.01|17641.01|17775.54|17655.54|17761.01|17641.01|10
1621464810000|2021-05-19 22:53:30|17757.92|17637.92|17754.29|17634.29|17759.06|17639.06|17752.37|17632.37|10
1621464820000|2021-05-19 22:53:40|17757.89|17637.89|17758.82|17638.82|17763.42|17643.42|17757.01|17637.01|10
1621464830000|2021-05-19 22:53:50|17760.66|17640.66|17771.84|17651.84|17771.84|17651.84|17760.66|17640.66|10
1621464840000|2021-05-19 22:54:00|17773.2|17653.2|17757.43|17637.43|17775.52|17655.52|17757.43|17637.43|10
1621464850000|2021-05-19 22:54:10|17756.34|17636.34|17741.53|17621.53|17756.34|17636.34|17741.53|17621.53|9
1621464860000|2021-05-19 22:54:20|17736.15|17616.15|17729.25|17609.25|17736.15|17616.15|17728.96|17608.96|10
1621464870000|2021-05-19 22:54:30|17728.38|17608.38|17723.43|17603.43|17730.03|17610.03|17720.79|17600.79|10
1621464880000|2021-05-19 22:54:40|17722.12|17602.12|17733.18|17613.18|17733.18|17613.18|17720.62|17600.62|10
1621464890000|2021-05-19 22:54:50|17733.66|17613.66|17746.09|17626.09|17746.09|17626.09|17733.66|17613.66|10
1621464900000|2021-05-19 22:55:00|17748.19|17628.19|17756.98|17636.98|17756.98|17636.98|17748.19|17628.19|10
1621464910000|2021-05-19 22:55:10|17756.95|17636.95|17789.43|17669.43|17789.43|17669.43|17756.95|17636.95|10
1621464920000|2021-05-19 22:55:20|17791.61|17671.61|17801.77|17681.77|17807|17687|17791.61|17671.61|10
1621464930000|2021-05-19 22:55:30|17800.22|17680.22|17804.13|17684.13|17804.5|17684.5|17797.23|17677.23|10
1621464940000|2021-05-19 22:55:40|17803.15|17683.15|17799.58|17679.58|17803.15|17683.15|17794.95|17674.95|10
1621464950000|2021-05-19 22:55:50|17800.27|17680.27|17782.19|17662.19|17800.27|17680.27|17782.19|17662.19|10
1621464960000|2021-05-19 22:56:00|17778.49|17658.49|17744.84|17624.84|17778.49|17658.49|17744.84|17624.84|10
1621464970000|2021-05-19 22:56:10|17743.71|17623.71|17702.39|17582.39|17743.71|17623.71|17702.39|17582.39|10
1621464980000|2021-05-19 22:56:20|17699.68|17579.68|17685.36|17565.36|17699.68|17579.68|17685.36|17565.36|10
1621464990000|2021-05-19 22:56:30|17684.3|17564.3|17681.74|17561.74|17687.09|17567.09|17678.51|17558.51|10
1621465000000|2021-05-19 22:56:40|17681.44|17561.44|17685.99|17565.99|17685.99|17565.99|17678.53|17558.53|10
1621465010000|2021-05-19 22:56:50|17685.29|17565.29|17692.68|17572.68|17692.68|17572.68|17685.29|17565.29|10
1621465020000|2021-05-19 22:57:00|17693.01|17573.01|17697.8|17577.8|17697.8|17577.8|17692.32|17572.32|10
1621465030000|2021-05-19 22:57:10|17706.57|17586.57|17715.33|17595.33|17715.33|17595.33|17706.57|17586.57|10
1621465040000|2021-05-19 22:57:20|17718.67|17598.67|17754.13|17634.13|17754.13|17634.13|17718.67|17598.67|10
1621465050000|2021-05-19 22:57:30|17756.9|17636.9|17775.36|17655.36|17775.36|17655.36|17755.36|17635.36|10
1621465060000|2021-05-19 22:57:40|17775.62|17655.62|17780.65|17660.65|17780.65|17660.65|17775.62|17655.62|10
1621465070000|2021-05-19 22:57:50|17779.88|17659.88|17775.06|17655.06|17782.87|17662.87|17775.06|17655.06|10
1621465080000|2021-05-19 22:58:00|17775.29|17655.29|17758.83|17638.83|17775.58|17655.58|17758.83|17638.83|10
1621465090000|2021-05-19 22:58:10|17754.55|17634.55|17731.19|17611.19|17754.65|17634.65|17731.19|17611.19|10
1621465100000|2021-05-19 22:58:20|17730.91|17610.91|17716.15|17596.15|17730.91|17610.91|17716.15|17596.15|10
1621465110000|2021-05-19 22:58:30|17710.27|17590.27|17690.23|17570.23|17710.27|17590.27|17690.23|17570.23|10
1621465120000|2021-05-19 22:58:40|17686.39|17566.39|17690.71|17570.71|17690.71|17570.71|17684.49|17564.49|10
1621465130000|2021-05-19 22:58:50|17692.4|17572.4|17712.64|17592.64|17712.84|17592.84|17692.4|17572.4|10
1621465140000|2021-05-19 22:59:00|17711.72|17591.72|17702.3|17582.3|17711.72|17591.72|17702.3|17582.3|10
1621465150000|2021-05-19 22:59:10|17702.63|17582.63|17695.32|17575.32|17702.63|17582.63|17695.32|17575.32|10
1621465160000|2021-05-19 22:59:20|17694.4|17574.4|17694.47|17574.47|17694.48|17574.48|17692.35|17572.35|10
1621465170000|2021-05-19 22:59:30|17693.7|17573.7|17699.42|17579.42|17699.42|17579.42|17693.7|17573.7|9
1621465180000|2021-05-19 22:59:40|17699.78|17579.78|17699.48|17579.48|17699.78|17579.78|17698.9|17578.9|9
1621465190000|2021-05-19 22:59:50|17696.46|17576.46|17693.6|17573.6|17696.46|17576.46|17693.6|17573.6|10
1621465200000|2021-05-19 23:00:00|17690.99|17570.99|17682.7|17562.7|17690.99|17570.99|17682.7|17562.7|10
1621465210000|2021-05-19 23:00:10|17681.07|17561.07|17694.08|17574.08|17694.08|17574.08|17676.55|17556.55|10
1621465220000|2021-05-19 23:00:20|17693.71|17573.71|17721.95|17601.95|17721.95|17601.95|17693.71|17573.71|10
1621465230000|2021-05-19 23:00:30|17723.72|17603.72|17749.58|17629.58|17751.77|17631.77|17723.72|17603.72|10
1621465240000|2021-05-19 23:00:40|17750.76|17630.76|17738.83|17618.83|17750.76|17630.76|17738.83|17618.83|10
1621465250000|2021-05-19 23:00:50|17737.94|17617.94|17726.94|17606.94|17737.94|17617.94|17726.94|17606.94|10
1621465260000|2021-05-19 23:01:00|17728.31|17608.31|17741.54|17621.54|17741.54|17621.54|17728.31|17608.31|10
1621465270000|2021-05-19 23:01:10|17742.63|17622.63|17747.75|17627.75|17748.99|17628.99|17742.11|17622.11|10
1621465280000|2021-05-19 23:01:20|17749.11|17629.11|17744.15|17624.15|17749.11|17629.11|17743.41|17623.41|10
1621465290000|2021-05-19 23:01:30|17743.61|17623.61|17735.77|17615.77|17744.12|17624.12|17735.77|17615.77|10
1621465300000|2021-05-19 23:01:40|17735.16|17615.16|17731.17|17611.17|17735.16|17615.16|17731.17|17611.17|10
1621465310000|2021-05-19 23:01:50|17730.45|17610.45|17700.06|17580.06|17730.45|17610.45|17700.06|17580.06|10
1621465320000|2021-05-19 23:02:00|17698.25|17578.25|17693.47|17573.47|17698.32|17578.32|17691.27|17571.27|10
1621465330000|2021-05-19 23:02:10|17691.98|17571.98|17687.34|17567.34|17691.98|17571.98|17687.34|17567.34|10
1621465340000|2021-05-19 23:02:20|17687.01|17567.01|17671.16|17551.16|17687.01|17567.01|17671.16|17551.16|10
1621465350000|2021-05-19 23:02:30|17671.22|17551.22|17665.95|17545.95|17671.22|17551.22|17665.95|17545.95|10
1621465360000|2021-05-19 23:02:40|17665.24|17545.24|17661.2|17541.2|17665.48|17545.48|17661.2|17541.2|10
1621465370000|2021-05-19 23:02:50|17662|17542|17649.68|17529.68|17662|17542|17649.68|17529.68|10
1621465380000|2021-05-19 23:03:00|17648.25|17528.25|17652.04|17532.04|17652.04|17532.04|17647.66|17527.66|10
1621465390000|2021-05-19 23:03:10|17653.57|17533.57|17647.08|17527.08|17655.33|17535.33|17647.08|17527.08|10
1621465400000|2021-05-19 23:03:20|17646.16|17526.16|17628.85|17508.85|17646.16|17526.16|17628.85|17508.85|10
1621465410000|2021-05-19 23:03:30|17628.75|17508.75|17618.43|17498.43|17630.2|17510.2|17618.43|17498.43|10
1621465420000|2021-05-19 23:03:40|17619|17499|17621.09|17501.09|17623.46|17503.46|17617.72|17497.72|10
1621465430000|2021-05-19 23:03:50|17621.76|17501.76|17613.19|17493.19|17622.8|17502.8|17613.19|17493.19|10
1621465440000|2021-05-19 23:04:00|17610.1|17490.1|17574.62|17454.62|17610.1|17490.1|17574.62|17454.62|10
1621465450000|2021-05-19 23:04:10|17569.74|17449.74|17512.97|17392.97|17570.51|17450.51|17512.97|17392.97|10
1621465460000|2021-05-19 23:04:20|17509.22|17389.22|17477.92|17357.92|17509.22|17389.22|17475.84|17355.84|10
1621465470000|2021-05-19 23:04:30|17477.18|17357.18|17476.1|17356.1|17485.46|17365.46|17476.1|17356.1|10
1621465480000|2021-05-19 23:04:40|17478.11|17358.11|17481.53|17361.53|17482.98|17362.98|17477.4|17357.4|10
1621465490000|2021-05-19 23:04:50|17484.53|17364.53|17478.09|17358.09|17486.81|17366.81|17478.09|17358.09|10
1621465500000|2021-05-19 23:05:00|17479.11|17359.11|17499.3|17379.3|17499.3|17379.3|17478.93|17358.93|10
1621465510000|2021-05-19 23:05:10|17497.42|17377.42|17495.11|17375.11|17500.41|17380.41|17488.73|17368.73|10
1621465520000|2021-05-19 23:05:20|17495.09|17375.09|17468.18|17348.18|17497.88|17377.88|17468.18|17348.18|10
1621465530000|2021-05-19 23:05:30|17466.61|17346.61|17436.53|17316.53|17467.21|17347.21|17436.53|17316.53|10
1621465540000|2021-05-19 23:05:40|17434.71|17314.71|17423.29|17303.29|17435.05|17315.05|17423.29|17303.29|10
1621465550000|2021-05-19 23:05:50|17422.7|17302.7|17424.56|17304.56|17426.92|17306.92|17422.7|17302.7|10
1621465560000|2021-05-19 23:06:00|17424.75|17304.75|17441.2|17321.2|17441.2|17321.2|17422.98|17302.98|10
1621465570000|2021-05-19 23:06:10|17446.93|17326.93|17462.22|17342.22|17462.22|17342.22|17446.93|17326.93|10
1621465580000|2021-05-19 23:06:20|17460.17|17340.17|17466|17346|17466.28|17346.28|17460.17|17340.17|10
1621465590000|2021-05-19 23:06:30|17467.06|17347.06|17460.33|17340.33|17471.28|17351.28|17460.33|17340.33|10
1621465600000|2021-05-19 23:06:40|17459.22|17339.22|17445.03|17325.03|17459.22|17339.22|17445.03|17325.03|10
1621465610000|2021-05-19 23:06:50|17444.24|17324.24|17436.86|17316.86|17444.24|17324.24|17436.86|17316.86|9
1621465620000|2021-05-19 23:07:00|17441.75|17321.75|17448.05|17328.05|17449.27|17329.27|17441.75|17321.75|10
1621465630000|2021-05-19 23:07:10|17449.16|17329.16|17480|17360|17480|17360|17449.16|17329.16|10
1621465640000|2021-05-19 23:07:20|17479.77|17359.77|17494.96|17374.96|17496.97|17376.97|17479.77|17359.77|10
1621465650000|2021-05-19 23:07:30|17495.44|17375.44|17493.07|17373.07|17502.58|17382.58|17493.07|17373.07|10
1621465660000|2021-05-19 23:07:40|17494.62|17374.62|17485.77|17365.77|17494.62|17374.62|17485.06|17365.06|10
1621465670000|2021-05-19 23:07:50|17483.42|17363.42|17473.17|17353.17|17484.29|17364.29|17473.17|17353.17|10
1621465680000|2021-05-19 23:08:00|17473.55|17353.55|17472.95|17352.95|17473.55|17353.55|17466.65|17346.65|10
1621465690000|2021-05-19 23:08:10|17475.81|17355.81|17472.89|17352.89|17485.3|17365.3|17472.89|17352.89|10
1621465700000|2021-05-19 23:08:20|17470.95|17350.95|17445.22|17325.22|17470.95|17350.95|17445.22|17325.22|10
1621465710000|2021-05-19 23:08:30|17442.85|17322.85|17400.66|17280.66|17443.89|17323.89|17400.66|17280.66|10
1621465720000|2021-05-19 23:08:40|17402.76|17282.76|17397.75|17277.75|17402.76|17282.76|17391.09|17271.09|10
1621465730000|2021-05-19 23:08:50|17398.58|17278.58|17400.18|17280.18|17418.79|17298.79|17395.72|17275.72|10
1621465740000|2021-05-19 23:09:00|17396.64|17276.64|17344.45|17224.45|17396.64|17276.64|17344.45|17224.45|10
1621465750000|2021-05-19 23:09:10|17347.41|17227.41|17341|17221|17347.41|17227.41|17337.45|17217.45|10
1621465760000|2021-05-19 23:09:20|17338.94|17218.94|17377.15|17257.15|17377.15|17257.15|17338.94|17218.94|10
1621465770000|2021-05-19 23:09:30|17380.3|17260.3|17373.99|17253.99|17380.84|17260.84|17373.99|17253.99|10
1621465780000|2021-05-19 23:09:40|17374.3|17254.3|17380.63|17260.63|17380.67|17260.67|17372.54|17252.54|10
1621465790000|2021-05-19 23:09:50|17381.18|17261.18|17379.94|17259.94|17381.25|17261.25|17378.71|17258.71|10
1621465800000|2021-05-19 23:10:00|17379.45|17259.45|17365.55|17245.55|17379.45|17259.45|17365.55|17245.55|10
1621465810000|2021-05-19 23:10:10|17361.24|17241.24|17343.31|17223.31|17363.86|17243.86|17342.68|17222.68|10
1621465820000|2021-05-19 23:10:20|17343.89|17223.89|17340.91|17220.91|17344.93|17224.93|17339.87|17219.87|10
1621465830000|2021-05-19 23:10:30|17341|17221|17339.59|17219.59|17344.94|17224.94|17339.59|17219.59|10
1621465840000|2021-05-19 23:10:40|17339.19|17219.19|17342.63|17222.63|17342.72|17222.72|17339.19|17219.19|10
1621465850000|2021-05-19 23:10:50|17341.96|17221.96|17358.53|17238.53|17358.53|17238.53|17341.96|17221.96|10
1621465860000|2021-05-19 23:11:00|17363.85|17243.85|17360.22|17240.22|17373.78|17253.78|17360.22|17240.22|10
1621465870000|2021-05-19 23:11:10|17361.63|17241.63|17330.54|17210.54|17361.63|17241.63|17330.54|17210.54|10
1621465880000|2021-05-19 23:11:20|17328.99|17208.99|17306.59|17186.59|17330.23|17210.23|17306.59|17186.59|10
1621465890000|2021-05-19 23:11:30|17303.59|17183.59|17293.51|17173.51|17305.74|17185.74|17293.51|17173.51|10
1621465900000|2021-05-19 23:11:40|17292.63|17172.63|17296.86|17176.86|17296.86|17176.86|17292.16|17172.16|10
1621465910000|2021-05-19 23:11:50|17298.9|17178.9|17306.09|17186.09|17306.09|17186.09|17295.74|17175.74|10
1621465920000|2021-05-19 23:12:00|17306.75|17186.75|17291.09|17171.09|17319.38|17199.38|17291.09|17171.09|10
1621465930000|2021-05-19 23:12:10|17290.77|17170.77|17281.11|17161.11|17290.77|17170.77|17280.32|17160.32|10
1621465940000|2021-05-19 23:12:20|17279.29|17159.29|17271.93|17151.93|17279.29|17159.29|17271.74|17151.74|10
1621465950000|2021-05-19 23:12:30|17272.2|17152.2|17281.19|17161.19|17281.19|17161.19|17272.2|17152.2|10
1621465960000|2021-05-19 23:12:40|17281.6|17161.6|17282.31|17162.31|17285.44|17165.44|17281.6|17161.6|10
1621465970000|2021-05-19 23:12:50|17283.03|17163.03|17300.12|17180.12|17300.12|17180.12|17283.01|17163.01|10
1621465980000|2021-05-19 23:13:00|17300.68|17180.68|17305.67|17185.67|17305.85|17185.85|17299.48|17179.48|10
1621465990000|2021-05-19 23:13:10|17305.48|17185.48|17306.57|17186.57|17308.19|17188.19|17305.43|17185.43|10
1621466000000|2021-05-19 23:13:20|17303.66|17183.66|17287.95|17167.95|17303.66|17183.66|17287.95|17167.95|10
1621466010000|2021-05-19 23:13:30|17286.71|17166.71|17271.95|17151.95|17286.71|17166.71|17271.95|17151.95|10
1621466020000|2021-05-19 23:13:40|17271.9|17151.9|17257.7|17137.7|17271.9|17151.9|17256.91|17136.91|10
1621466030000|2021-05-19 23:13:50|17255.93|17135.93|17245.89|17125.89|17255.93|17135.93|17245.89|17125.89|10
1621466040000|2021-05-19 23:14:00|17245.36|17125.36|17239.93|17119.93|17245.79|17125.79|17239.88|17119.88|10
1621466050000|2021-05-19 23:14:10|17238.49|17118.49|17218.68|17098.68|17240.83|17120.83|17218.68|17098.68|10
1621466060000|2021-05-19 23:14:20|17221.81|17101.81|17208.93|17088.93|17226.87|17106.87|17208.93|17088.93|10
1621466070000|2021-05-19 23:14:30|17208.6|17088.6|17192.43|17072.43|17208.6|17088.6|17192.2|17072.2|10
1621466080000|2021-05-19 23:14:40|17191.28|17071.28|17184.53|17064.53|17192.09|17072.09|17184.53|17064.53|10
1621466090000|2021-05-19 23:14:50|17168.06|17048.06|17190.42|17070.42|17190.42|17070.42|17168.06|17048.06|10
1621466100000|2021-05-19 23:15:00|17191.02|17071.02|17238.07|17118.07|17239.89|17119.89|17191.02|17071.02|10
1621466110000|2021-05-19 23:15:10|17242.36|17122.36|17292.84|17172.84|17292.84|17172.84|17242.36|17122.36|10
1621466120000|2021-05-19 23:15:20|17295.91|17175.91|17317.4|17197.4|17317.4|17197.4|17295.87|17175.87|10
1621466130000|2021-05-19 23:15:30|17321.44|17201.44|17316.11|17196.11|17322.95|17202.95|17316.11|17196.11|10
1621466140000|2021-05-19 23:15:40|17313.19|17193.19|17301.82|17181.82|17313.19|17193.19|17301.82|17181.82|10
1621466150000|2021-05-19 23:15:50|17297.64|17177.64|17259.74|17139.74|17297.64|17177.64|17259.74|17139.74|10
1621466160000|2021-05-19 23:16:00|17260.98|17140.98|17202.56|17082.56|17260.98|17140.98|17202.56|17082.56|10
1621466170000|2021-05-19 23:16:10|17200.52|17080.52|17183.72|17063.72|17201.53|17081.53|17183.72|17063.72|10
1621466180000|2021-05-19 23:16:20|17179.46|17059.46|17160.47|17040.47|17179.46|17059.46|17160.47|17040.47|10
1621466190000|2021-05-19 23:16:30|17153.72|17033.72|17132.85|17012.85|17153.72|17033.72|17132.85|17012.85|10
1621466200000|2021-05-19 23:16:40|17130.05|17010.05|17107.68|16987.68|17130.69|17010.69|17107.68|16987.68|10
1621466210000|2021-05-19 23:16:50|17108.61|16988.61|17116.13|16996.13|17116.13|16996.13|17106.29|16986.29|10
1621466220000|2021-05-19 23:17:00|17118.5|16998.5|17147.51|17027.51|17147.51|17027.51|17118.5|16998.5|10
1621466230000|2021-05-19 23:17:10|17143.61|17023.61|17185.33|17065.33|17185.33|17065.33|17143.61|17023.61|10
1621466240000|2021-05-19 23:17:20|17189.52|17069.52|17218.63|17098.63|17218.63|17098.63|17189.52|17069.52|10
1621466250000|2021-05-19 23:17:30|17226.44|17106.44|17227.05|17107.05|17229.1|17109.1|17226.1|17106.1|10
1621466260000|2021-05-19 23:17:40|17224.57|17104.57|17203.9|17083.9|17224.78|17104.78|17203.9|17083.9|10
1621466270000|2021-05-19 23:17:50|17200.44|17080.44|17156.64|17036.64|17200.61|17080.61|17156.64|17036.64|10
1621466280000|2021-05-19 23:18:00|17174.33|17054.33|17184.12|17064.12|17185.29|17065.29|17174.33|17054.33|10
1621466290000|2021-05-19 23:18:10|17184.63|17064.63|17193.01|17073.01|17193.01|17073.01|17184.63|17064.63|10
1621466300000|2021-05-19 23:18:20|17195.98|17075.98|17207|17087|17207|17087|17195.98|17075.98|10
1621466310000|2021-05-19 23:18:30|17206.91|17086.91|17205.7|17085.7|17207.24|17087.24|17205.07|17085.07|10
1621466320000|2021-05-19 23:18:40|17205.24|17085.24|17198.02|17078.02|17205.24|17085.24|17197.45|17077.45|10
1621466330000|2021-05-19 23:18:50|17199.13|17079.13|17201.01|17081.01|17201.01|17081.01|17197.36|17077.36|10
1621466340000|2021-05-19 23:19:00|17200.93|17080.93|17200.8|17080.8|17202.39|17082.39|17199.85|17079.85|10
1621466350000|2021-05-19 23:19:10|17198.14|17078.14|17181.59|17061.59|17198.14|17078.14|17181.42|17061.42|10
1621466360000|2021-05-19 23:19:20|17179.29|17059.29|17177.8|17057.8|17182.3|17062.3|17177.8|17057.8|10
1621466370000|2021-05-19 23:19:30|17177.49|17057.49|17179.62|17059.62|17179.74|17059.74|17175.45|17055.45|10
1621466380000|2021-05-19 23:19:40|17180.31|17060.31|17186.88|17066.88|17188.41|17068.41|17180.31|17060.31|9
1621466390000|2021-05-19 23:19:50|17187.63|17067.63|17190.31|17070.31|17190.31|17070.31|17187.63|17067.63|9
1621466400000|2021-05-19 23:20:00|17190.11|17070.11|17190.04|17070.04|17190.39|17070.39|17187.09|17067.09|10
1621466410000|2021-05-19 23:20:10|17190.63|17070.63|17202.85|17082.85|17202.85|17082.85|17190.63|17070.63|10
1621466420000|2021-05-19 23:20:20|17203.78|17083.78|17222.98|17102.98|17222.98|17102.98|17203.57|17083.57|10
1621466430000|2021-05-19 23:20:30|17224.32|17104.32|17221.37|17101.37|17224.32|17104.32|17217.56|17097.56|10
1621466440000|2021-05-19 23:20:40|17223.35|17103.35|17218.15|17098.15|17223.35|17103.35|17208.14|17088.14|10
1621466450000|2021-05-19 23:20:50|17219.31|17099.31|17220.91|17100.91|17220.91|17100.91|17216.43|17096.43|10
1621466460000|2021-05-19 23:21:00|17225.17|17105.17|17222.58|17102.58|17226|17106|17222.58|17102.58|10
1621466470000|2021-05-19 23:21:10|17221.86|17101.86|17219.73|17099.73|17223.09|17103.09|17215.92|17095.92|10
1621466480000|2021-05-19 23:21:20|17220.8|17100.8|17226.36|17106.36|17229.9|17109.9|17220.8|17100.8|10
1621466490000|2021-05-19 23:21:30|17226.25|17106.25|17229.59|17109.59|17229.59|17109.59|17223.44|17103.44|10
1621466500000|2021-05-19 23:21:40|17230.27|17110.27|17235.14|17115.14|17235.14|17115.14|17230.27|17110.27|10
1621466510000|2021-05-19 23:21:50|17235.64|17115.64|17244.71|17124.71|17244.71|17124.71|17235.64|17115.64|10
1621466520000|2021-05-19 23:22:00|17245.88|17125.88|17254.32|17134.32|17254.71|17134.71|17245.88|17125.88|10
1621466530000|2021-05-19 23:22:10|17256.02|17136.02|17246.47|17126.47|17256.02|17136.02|17246.47|17126.47|10
1621466540000|2021-05-19 23:22:20|17243.35|17123.35|17232.45|17112.45|17243.94|17123.94|17232.45|17112.45|10
1621466550000|2021-05-19 23:22:30|17232.63|17112.63|17262.61|17142.61|17262.61|17142.61|17232.63|17112.63|10
1621466560000|2021-05-19 23:22:40|17265.26|17145.26|17272.09|17152.09|17272.09|17152.09|17265.26|17145.26|10
1621466570000|2021-05-19 23:22:50|17271.48|17151.48|17267.24|17147.24|17271.48|17151.48|17266.77|17146.77|10
1621466580000|2021-05-19 23:23:00|17266.64|17146.64|17250.71|17130.71|17266.64|17146.64|17250.71|17130.71|10
1621466590000|2021-05-19 23:23:10|17248.35|17128.35|17201.39|17081.39|17248.35|17128.35|17201.39|17081.39|10
1621466600000|2021-05-19 23:23:20|17179.37|17059.37|17145.85|17025.85|17179.83|17059.83|17145.85|17025.85|10
1621466610000|2021-05-19 23:23:30|17144.3|17024.3|17124.84|17004.84|17146.14|17026.14|17124.84|17004.84|10
1621466620000|2021-05-19 23:23:40|17124.17|17004.17|17115.79|16995.79|17124.17|17004.17|17115.79|16995.79|10
1621466630000|2021-05-19 23:23:50|17111.31|16991.31|17120.77|17000.77|17120.77|17000.77|17109.89|16989.89|10
1621466640000|2021-05-19 23:24:00|17120.92|17000.92|17151.7|17031.7|17151.7|17031.7|17120.92|17000.92|10
1621466650000|2021-05-19 23:24:10|17159.12|17039.12|17191.75|17071.75|17191.75|17071.75|17159.12|17039.12|10
1621466660000|2021-05-19 23:24:20|17193.19|17073.19|17210.93|17090.93|17210.93|17090.93|17193.19|17073.19|10
1621466670000|2021-05-19 23:24:30|17213.41|17093.41|17221.53|17101.53|17221.53|17101.53|17213.41|17093.41|10
1621466680000|2021-05-19 23:24:40|17222.75|17102.75|17218.02|17098.02|17222.75|17102.75|17218.02|17098.02|10
1621466690000|2021-05-19 23:24:50|17215.6|17095.6|17207.7|17087.7|17215.6|17095.6|17207.7|17087.7|10
1621466700000|2021-05-19 23:25:00|17207.67|17087.67|17214.86|17094.86|17214.86|17094.86|17203.31|17083.31|10
1621466710000|2021-05-19 23:25:10|17214.63|17094.63|17222.83|17102.83|17222.83|17102.83|17214.51|17094.51|10
1621466720000|2021-05-19 23:25:20|17227.91|17107.91|17227.83|17107.83|17227.91|17107.91|17223.35|17103.35|10
1621466730000|2021-05-19 23:25:30|17227.38|17107.38|17221.64|17101.64|17227.38|17107.38|17221.2|17101.2|10
1621466740000|2021-05-19 23:25:40|17221.85|17101.85|17221.17|17101.17|17221.85|17101.85|17218.91|17098.91|10
1621466750000|2021-05-19 23:25:50|17222.82|17102.82|17231.02|17111.02|17231.02|17111.02|17222.82|17102.82|10
1621466760000|2021-05-19 23:26:00|17230.12|17110.12|17238.55|17118.55|17238.55|17118.55|17230.12|17110.12|10
1621466770000|2021-05-19 23:26:10|17241.83|17121.83|17254.26|17134.26|17255.06|17135.06|17241.83|17121.83|10
1621466780000|2021-05-19 23:26:20|17254.83|17134.83|17257.77|17137.77|17257.77|17137.77|17253.17|17133.17|10
1621466790000|2021-05-19 23:26:30|17259.63|17139.63|17256.54|17136.54|17260.71|17140.71|17256.54|17136.54|10
1621466800000|2021-05-19 23:26:40|17256.27|17136.27|17240.82|17120.82|17256.27|17136.27|17240.82|17120.82|10
1621466810000|2021-05-19 23:26:50|17236.49|17116.49|17229.74|17109.74|17236.49|17116.49|17229.74|17109.74|10
1621466820000|2021-05-19 23:27:00|17227.9|17107.9|17215.57|17095.57|17227.99|17107.99|17215.57|17095.57|10
1621466830000|2021-05-19 23:27:10|17211.74|17091.74|17208.7|17088.7|17212.52|17092.52|17208.7|17088.7|10
1621466840000|2021-05-19 23:27:20|17208.96|17088.96|17183.49|17063.49|17208.96|17088.96|17183.49|17063.49|10
1621466850000|2021-05-19 23:27:30|17182.06|17062.06|17166.33|17046.33|17184.22|17064.22|17166.33|17046.33|10
1621466860000|2021-05-19 23:27:40|17159.56|17039.56|17156.48|17036.48|17159.56|17039.56|17152|17032|10
1621466870000|2021-05-19 23:27:50|17157.59|17037.59|17166.65|17046.65|17167.02|17047.02|17157.59|17037.59|10
1621466880000|2021-05-19 23:28:00|17165.13|17045.13|17158.58|17038.58|17168.96|17048.96|17158.58|17038.58|10
1621466890000|2021-05-19 23:28:10|17158.9|17038.9|17150.77|17030.77|17159.18|17039.18|17149.54|17029.54|10
1621466900000|2021-05-19 23:28:20|17150.81|17030.81|17143.44|17023.44|17150.81|17030.81|17143.34|17023.34|10
1621466910000|2021-05-19 23:28:30|17144.57|17024.57|17132.71|17012.71|17145.61|17025.61|17132.71|17012.71|10
1621466920000|2021-05-19 23:28:40|17132.99|17012.99|17124.07|17004.07|17133.19|17013.19|17122.99|17002.99|10
1621466930000|2021-05-19 23:28:50|17125.06|17005.06|17120.54|17000.54|17125.06|17005.06|17120.54|17000.54|10
1621466940000|2021-05-19 23:29:00|17120.53|17000.53|17102.03|16982.03|17121.2|17001.2|17102.03|16982.03|10
1621466950000|2021-05-19 23:29:10|17103.54|16983.54|17098.22|16978.22|17105.47|16985.47|17097.62|16977.62|10
1621466960000|2021-05-19 23:29:20|17098.26|16978.26|17092.33|16972.33|17098.57|16978.57|17090.18|16970.18|10
1621466970000|2021-05-19 23:29:30|17093.03|16973.03|17087.58|16967.58|17093.32|16973.32|17083.86|16963.86|10
1621466980000|2021-05-19 23:29:40|17086.9|16966.9|17084.32|16964.32|17088.08|16968.08|17084.16|16964.16|10
1621466990000|2021-05-19 23:29:50|17084.33|16964.33|17085.45|16965.45|17085.45|16965.45|17082.98|16962.98|10
1621467000000|2021-05-19 23:30:00|17086.01|16966.01|17076.61|16956.61|17089.11|16969.11|17076.61|16956.61|10
1621467010000|2021-05-19 23:30:10|17073.76|16953.76|17077.15|16957.15|17077.15|16957.15|17072.26|16952.26|10
1621467020000|2021-05-19 23:30:20|17078.82|16958.82|17080.82|16960.82|17080.82|16960.82|17077.65|16957.65|10
1621467030000|2021-05-19 23:30:30|17077.33|16957.33|17077.01|16957.01|17078.52|16958.52|17077.01|16957.01|10
1621467040000|2021-05-19 23:30:40|17076.7|16956.7|17073.03|16953.03|17076.7|16956.7|17072.95|16952.95|10
1621467050000|2021-05-19 23:30:50|17073.52|16953.52|17083.7|16963.7|17083.7|16963.7|17073.4|16953.4|10
1621467060000|2021-05-19 23:31:00|17083.86|16963.86|17095.35|16975.35|17095.35|16975.35|17082.92|16962.92|10
1621467070000|2021-05-19 23:31:10|17097.47|16977.47|17111.69|16991.69|17111.69|16991.69|17097.47|16977.47|10
1621467080000|2021-05-19 23:31:20|17117.56|16997.56|17131.68|17011.68|17132.23|17012.23|17116.46|16996.46|10
1621467090000|2021-05-19 23:31:30|17132.06|17012.06|17134.38|17014.38|17134.38|17014.38|17132.06|17012.06|10
1621467100000|2021-05-19 23:31:40|17136.76|17016.76|17113.71|16993.71|17136.76|17016.76|17113.71|16993.71|10
1621467110000|2021-05-19 23:31:50|17113.53|16993.53|17105.52|16985.52|17113.53|16993.53|17105.52|16985.52|10
1621467120000|2021-05-19 23:32:00|17104.5|16984.5|17116.04|16996.04|17116.04|16996.04|17103.92|16983.92|10
1621467130000|2021-05-19 23:32:10|17114.97|16994.97|17123.41|17003.41|17123.41|17003.41|17114.97|16994.97|10
1621467140000|2021-05-19 23:32:20|17123.83|17003.83|17095.8|16975.8|17124.75|17004.75|17095.8|16975.8|10
1621467150000|2021-05-19 23:32:30|17094.19|16974.19|17073.95|16953.95|17097.74|16977.74|17071.95|16951.95|10
1621467160000|2021-05-19 23:32:40|17075.55|16955.55|17072.97|16952.97|17076.04|16956.04|17071.65|16951.65|10
1621467170000|2021-05-19 23:32:50|17071.62|16951.62|17067.99|16947.99|17073.6|16953.6|17067.99|16947.99|10
1621467180000|2021-05-19 23:33:00|17060.12|16940.12|17037.96|16917.96|17060.12|16940.12|17037.54|16917.54|10
1621467190000|2021-05-19 23:33:10|17039.62|16919.62|17029.35|16909.35|17039.62|16919.62|17029.09|16909.09|10
1621467200000|2021-05-19 23:33:20|17028.21|16908.21|17017.27|16897.27|17028.21|16908.21|17017.27|16897.27|10
1621467210000|2021-05-19 23:33:30|17016.58|16896.58|17040.96|16920.96|17040.96|16920.96|17014.29|16894.29|10
1621467220000|2021-05-19 23:33:40|17042.96|16922.96|17046.41|16926.41|17048.25|16928.25|17042.92|16922.92|10
1621467230000|2021-05-19 23:33:50|17048.09|16928.09|17055.93|16935.93|17055.93|16935.93|17048.09|16928.09|10
1621467240000|2021-05-19 23:34:00|17059.87|16939.87|17074.89|16954.89|17079.01|16959.01|17059.87|16939.87|10
1621467250000|2021-05-19 23:34:10|17076.2|16956.2|17073.78|16953.78|17076.2|16956.2|17071.62|16951.62|10
1621467260000|2021-05-19 23:34:20|17083.37|16963.37|17084.06|16964.06|17086.6|16966.6|17078.02|16958.02|10
1621467270000|2021-05-19 23:34:30|17083.86|16963.86|17078.93|16958.93|17084.15|16964.15|17078.93|16958.93|10
1621467280000|2021-05-19 23:34:40|17077.16|16957.16|17076.3|16956.3|17077.16|16957.16|17075.04|16955.04|10
1621467290000|2021-05-19 23:34:50|17075.93|16955.93|17069.75|16949.75|17076.5|16956.5|17069.75|16949.75|10
1621467300000|2021-05-19 23:35:00|17068.88|16948.88|17054.28|16934.28|17068.88|16948.88|17054.28|16934.28|10
1621467310000|2021-05-19 23:35:10|17054.92|16934.92|17064.35|16944.35|17064.35|16944.35|17054.92|16934.92|10
1621467320000|2021-05-19 23:35:20|17064.15|16944.15|17070.55|16950.55|17070.64|16950.64|17064.15|16944.15|10
1621467330000|2021-05-19 23:35:30|17070.46|16950.46|17084.25|16964.25|17084.25|16964.25|17070.46|16950.46|10
1621467340000|2021-05-19 23:35:40|17084.58|16964.58|17081.23|16961.23|17085.4|16965.4|17081.23|16961.23|10
1621467350000|2021-05-19 23:35:50|17081.16|16961.16|17086.72|16966.72|17086.72|16966.72|17081.14|16961.14|10
1621467360000|2021-05-19 23:36:00|17087.95|16967.95|17102.41|16982.41|17102.41|16982.41|17087.42|16967.42|10
1621467370000|2021-05-19 23:36:10|17105.67|16985.67|17105.85|16985.85|17106.14|16986.14|17104.53|16984.53|10
1621467380000|2021-05-19 23:36:20|17104.88|16984.88|17102.61|16982.61|17105.15|16985.15|17101.04|16981.04|10
1621467390000|2021-05-19 23:36:30|17102.69|16982.69|17102.79|16982.79|17103.09|16983.09|17101.43|16981.43|10
1621467400000|2021-05-19 23:36:40|17102.97|16982.97|17106.49|16986.49|17109.73|16989.73|17102.29|16982.29|10
1621467410000|2021-05-19 23:36:50|17108.85|16988.85|17113.47|16993.47|17113.47|16993.47|17108.85|16988.85|10
1621467420000|2021-05-19 23:37:00|17114.13|16994.13|17131.1|17011.1|17131.1|17011.1|17114.13|16994.13|10
1621467430000|2021-05-19 23:37:10|17130.4|17010.4|17137.97|17017.97|17138.44|17018.44|17130.4|17010.4|10
1621467440000|2021-05-19 23:37:20|17137.55|17017.55|17139.63|17019.63|17141.45|17021.45|17137.55|17017.55|10
1621467450000|2021-05-19 23:37:30|17139.3|17019.3|17137.42|17017.42|17139.3|17019.3|17135.94|17015.94|10
1621467460000|2021-05-19 23:37:40|17137.7|17017.7|17150.98|17030.98|17150.98|17030.98|17137.5|17017.5|10
1621467470000|2021-05-19 23:37:50|17152.24|17032.24|17171.56|17051.56|17173.92|17053.92|17152.24|17032.24|10
1621467480000|2021-05-19 23:38:00|17172.33|17052.33|17173.99|17053.99|17173.99|17053.99|17169.42|17049.42|10
1621467490000|2021-05-19 23:38:10|17172.68|17052.68|17172.43|17052.43|17175.46|17055.46|17172.32|17052.32|10
1621467500000|2021-05-19 23:38:20|17171.19|17051.19|17179.35|17059.35|17179.89|17059.89|17171.19|17051.19|10
1621467510000|2021-05-19 23:38:30|17179.28|17059.28|17173.57|17053.57|17179.45|17059.45|17173.57|17053.57|10
1621467520000|2021-05-19 23:38:40|17173.09|17053.09|17169.25|17049.25|17174.82|17054.82|17168.95|17048.95|10
1621467530000|2021-05-19 23:38:50|17165.33|17045.33|17150.62|17030.62|17165.43|17045.43|17150.33|17030.33|10
1621467540000|2021-05-19 23:39:00|17147.67|17027.67|17141.14|17021.14|17147.88|17027.88|17141.14|17021.14|10
1621467550000|2021-05-19 23:39:10|17140.86|17020.86|17129.61|17009.61|17141.9|17021.9|17129.61|17009.61|10
1621467560000|2021-05-19 23:39:20|17126.97|17006.97|17103.09|16983.09|17126.97|17006.97|17103.09|16983.09|10
1621467570000|2021-05-19 23:39:30|17100.22|16980.22|17089.57|16969.57|17100.22|16980.22|17089.57|16969.57|10
1621467580000|2021-05-19 23:39:40|17082.99|16962.99|17071.58|16951.58|17082.99|16962.99|17071.58|16951.58|10
1621467590000|2021-05-19 23:39:50|17070.29|16950.29|17063.11|16943.11|17070.29|16950.29|17061.9|16941.9|10
1621467600000|2021-05-19 23:40:00|17062.8|16942.8|17061.12|16941.12|17062.8|16942.8|17057.9|16937.9|10
1621467610000|2021-05-19 23:40:10|17061.46|16941.46|17049.59|16929.59|17061.46|16941.46|17049.59|16929.59|10
1621467620000|2021-05-19 23:40:20|17047.17|16927.17|17021.91|16901.91|17047.3|16927.3|17021.91|16901.91|10
1621467630000|2021-05-19 23:40:30|17015.8|16895.8|16994.46|16874.46|17015.8|16895.8|16994.46|16874.46|10
1621467640000|2021-05-19 23:40:40|16996.06|16876.06|16992.86|16872.86|16996.3|16876.3|16992.86|16872.86|10
1621467650000|2021-05-19 23:40:50|16992.01|16872.01|16967.25|16847.25|16992.01|16872.01|16967.25|16847.25|10
1621467660000|2021-05-19 23:41:00|16967.31|16847.31|16983.84|16863.84|16983.84|16863.84|16967.31|16847.31|10
1621467670000|2021-05-19 23:41:10|16986.74|16866.74|16990.09|16870.09|16994.79|16874.79|16986.68|16866.68|9
1621467680000|2021-05-19 23:41:20|16988.74|16868.74|16985.11|16865.11|16989.9|16869.9|16985.11|16865.11|10
1621467690000|2021-05-19 23:41:30|16983.14|16863.14|16978.99|16858.99|16983.28|16863.28|16978.99|16858.99|10
1621467700000|2021-05-19 23:41:40|16976.73|16856.73|16968.7|16848.7|16976.73|16856.73|16968.7|16848.7|10
1621467710000|2021-05-19 23:41:50|16967.87|16847.87|16959.06|16839.06|16967.87|16847.87|16957.97|16837.97|10
1621467720000|2021-05-19 23:42:00|16956.54|16836.54|16947.68|16827.68|16956.54|16836.54|16945.91|16825.91|10
1621467730000|2021-05-19 23:42:10|16947.93|16827.93|16936.68|16816.68|16947.93|16827.93|16936.68|16816.68|10
1621467740000|2021-05-19 23:42:20|16932.12|16812.12|16926.38|16806.38|16932.12|16812.12|16925.63|16805.63|10
1621467750000|2021-05-19 23:42:30|16927.79|16807.79|16925.76|16805.76|16927.79|16807.79|16925.76|16805.76|10
1621467760000|2021-05-19 23:42:40|16928.13|16808.13|16922.65|16802.65|16928.45|16808.45|16922.65|16802.65|10
1621467770000|2021-05-19 23:42:50|16923.17|16803.17|16927.24|16807.24|16927.24|16807.24|16921.5|16801.5|10
1621467780000|2021-05-19 23:43:00|16930.98|16810.98|16935.68|16815.68|16935.68|16815.68|16930.08|16810.08|10
1621467790000|2021-05-19 23:43:10|16935.31|16815.31|16957.73|16837.73|16957.73|16837.73|16935.31|16815.31|10
1621467800000|2021-05-19 23:43:20|16963.35|16843.35|16983.41|16863.41|16983.41|16863.41|16963.35|16843.35|10
1621467810000|2021-05-19 23:43:30|16983.24|16863.24|16985.5|16865.5|16990.57|16870.57|16983.24|16863.24|9
1621467820000|2021-05-19 23:43:40|16981.53|16861.53|16972.38|16852.38|16981.53|16861.53|16969.2|16849.2|10
1621467830000|2021-05-19 23:43:50|16971.75|16851.75|16957.76|16837.76|16971.75|16851.75|16956.24|16836.24|10
1621467840000|2021-05-19 23:44:00|16956.63|16836.63|16948.16|16828.16|16956.63|16836.63|16947.97|16827.97|10
1621467850000|2021-05-19 23:44:10|16947.79|16827.79|16924.05|16804.05|16947.79|16827.79|16924.05|16804.05|10
1621467860000|2021-05-19 23:44:20|16921.27|16801.27|16884.33|16764.33|16921.27|16801.27|16884.33|16764.33|10
1621467870000|2021-05-19 23:44:30|16880.26|16760.26|16845.96|16725.96|16880.26|16760.26|16845.96|16725.96|10
1621467880000|2021-05-19 23:44:40|16832.19|16712.19|16806.45|16686.45|16832.19|16712.19|16806.45|16686.45|10
1621467890000|2021-05-19 23:44:50|16805.14|16685.14|16788.49|16668.49|16805.14|16685.14|16788.49|16668.49|10
1621467900000|2021-05-19 23:45:00|16787.92|16667.92|16789.21|16669.21|16789.21|16669.21|16785.99|16665.99|10
1621467910000|2021-05-19 23:45:10|16789.28|16669.28|16802.94|16682.94|16805.08|16685.08|16789.28|16669.28|10
1621467920000|2021-05-19 23:45:20|16800.65|16680.65|16798.79|16678.79|16807.19|16687.19|16798.79|16678.79|10
1621467930000|2021-05-19 23:45:30|16796.89|16676.89|16747.87|16627.87|16796.89|16676.89|16747.87|16627.87|10
1621467940000|2021-05-19 23:45:40|16745.3|16625.3|16716.2|16596.2|16745.3|16625.3|16716.2|16596.2|10
1621467950000|2021-05-19 23:45:50|16708.75|16588.75|16682.61|16562.61|16708.75|16588.75|16681.78|16561.78|10
1621467960000|2021-05-19 23:46:00|16684.31|16564.31|16676.06|16556.06|16684.31|16564.31|16676.06|16556.06|10
1621467970000|2021-05-19 23:46:10|16677.76|16557.76|16627.27|16507.27|16677.76|16557.76|16627.27|16507.27|10
1621467980000|2021-05-19 23:46:20|16620.52|16500.52|16607.38|16487.38|16620.52|16500.52|16605.82|16485.82|10
1621467990000|2021-05-19 23:46:30|16607.71|16487.71|16618.87|16498.87|16618.87|16498.87|16607.71|16487.71|10
1621468000000|2021-05-19 23:46:40|16620.38|16500.38|16622.44|16502.44|16622.44|16502.44|16619.21|16499.21|10
1621468010000|2021-05-19 23:46:50|16620.65|16500.65|16641.95|16521.95|16641.95|16521.95|16618.35|16498.35|10
1621468020000|2021-05-19 23:47:00|16656.41|16536.41|16683.19|16563.19|16683.19|16563.19|16656.41|16536.41|10
1621468030000|2021-05-19 23:47:10|16686.76|16566.76|16668.93|16548.93|16686.76|16566.76|16663.83|16543.83|10
1621468040000|2021-05-19 23:47:20|16665.96|16545.96|16644.98|16524.98|16665.96|16545.96|16644.98|16524.98|9
1621468050000|2021-05-19 23:47:30|16638.52|16518.52|16636.1|16516.1|16638.52|16518.52|16629.25|16509.25|10
1621468060000|2021-05-19 23:47:40|16638.86|16518.86|16631.17|16511.17|16642.11|16522.11|16631.17|16511.17|10
1621468070000|2021-05-19 23:47:50|16628.09|16508.09|16632.1|16512.1|16633.13|16513.13|16622.03|16502.03|10
1621468080000|2021-05-19 23:48:00|16636.89|16516.89|16608.32|16488.32|16636.89|16516.89|16608.32|16488.32|10
1621468090000|2021-05-19 23:48:10|16603.92|16483.92|16601.83|16481.83|16603.92|16483.92|16595.41|16475.41|10
1621468100000|2021-05-19 23:48:20|16601.79|16481.79|16593.05|16473.05|16601.79|16481.79|16593.05|16473.05|10
1621468110000|2021-05-19 23:48:30|16591.29|16471.29|16578.97|16458.97|16591.7|16471.7|16578.97|16458.97|10
1621468120000|2021-05-19 23:48:40|16577.58|16457.58|16578.39|16458.39|16578.39|16458.39|16576.03|16456.03|10
1621468130000|2021-05-19 23:48:50|16580.79|16460.79|16575.02|16455.02|16580.79|16460.79|16572.18|16452.18|10
1621468140000|2021-05-19 23:49:00|16573.41|16453.41|16598.9|16478.9|16598.9|16478.9|16572.56|16452.56|10
1621468150000|2021-05-19 23:49:10|16602.85|16482.85|16645.62|16525.62|16645.62|16525.62|16602.85|16482.85|10
1621468160000|2021-05-19 23:49:20|16654.44|16534.44|16684.47|16564.47|16686.3|16566.3|16654.44|16534.44|10
1621468170000|2021-05-19 23:49:30|16681.97|16561.97|16665.54|16545.54|16681.97|16561.97|16665.54|16545.54|10
1621468180000|2021-05-19 23:49:40|16655.91|16535.91|16658.14|16538.14|16658.14|16538.14|16648.75|16528.75|10
1621468190000|2021-05-19 23:49:50|16665.95|16545.95|16670.21|16550.21|16677.06|16557.06|16665.95|16545.95|10
1621468200000|2021-05-19 23:50:00|16672.51|16552.51|16676.35|16556.35|16676.35|16556.35|16669.71|16549.71|10
1621468210000|2021-05-19 23:50:10|16678.23|16558.23|16672.82|16552.82|16678.23|16558.23|16672.1|16552.1|10
1621468220000|2021-05-19 23:50:20|16672.56|16552.56|16667.05|16547.05|16677.4|16557.4|16667.05|16547.05|10
1621468230000|2021-05-19 23:50:30|16666.47|16546.47|16658.58|16538.58|16666.47|16546.47|16654.83|16534.83|10
1621468240000|2021-05-19 23:50:40|16658.51|16538.51|16626.25|16506.25|16658.51|16538.51|16626.25|16506.25|10
1621468250000|2021-05-19 23:50:50|16600.71|16480.71|16569.37|16449.37|16600.71|16480.71|16555.11|16435.11|10
1621468260000|2021-05-19 23:51:00|16570.72|16450.72|16554.38|16434.38|16571.27|16451.27|16554.38|16434.38|10
1621468270000|2021-05-19 23:51:10|16547.17|16427.17|16540.41|16420.41|16547.67|16427.67|16540.41|16420.41|10
1621468280000|2021-05-19 23:51:20|16537.78|16417.78|16538.26|16418.26|16542.02|16422.02|16533.22|16413.22|10
1621468290000|2021-05-19 23:51:30|16538.75|16418.75|16551.69|16431.69|16554.69|16434.69|16538.75|16418.75|10
1621468300000|2021-05-19 23:51:40|16550.88|16430.88|16523.45|16403.45|16550.88|16430.88|16523.45|16403.45|10
1621468310000|2021-05-19 23:51:50|16518.36|16398.36|16493.99|16373.99|16518.36|16398.36|16493.99|16373.99|10
1621468320000|2021-05-19 23:52:00|16488.78|16368.78|16448.89|16328.89|16488.78|16368.78|16448.89|16328.89|10
1621468330000|2021-05-19 23:52:10|16444.28|16324.28|16401.84|16281.84|16444.28|16324.28|16401.84|16281.84|10
1621468340000|2021-05-19 23:52:20|16400.55|16280.55|16368.55|16248.55|16400.55|16280.55|16368.55|16248.55|10
1621468350000|2021-05-19 23:52:30|16366.99|16246.99|16328.58|16208.58|16366.99|16246.99|16328.58|16208.58|10
1621468360000|2021-05-19 23:52:40|16322.82|16202.82|16283.74|16163.74|16322.82|16202.82|16281.16|16161.16|10
1621468370000|2021-05-19 23:52:50|16283.25|16163.25|16277.53|16157.53|16283.25|16163.25|16277.53|16157.53|10
1621468380000|2021-05-19 23:53:00|16276.44|16156.44|16278.85|16158.85|16282.63|16162.63|16271.44|16151.44|10
1621468390000|2021-05-19 23:53:10|16282.83|16162.83|16328.29|16208.29|16328.29|16208.29|16282.83|16162.83|10
1621468400000|2021-05-19 23:53:20|16335.48|16215.48|16357.75|16237.75|16357.75|16237.75|16335.48|16215.48|10
1621468410000|2021-05-19 23:53:30|16368.93|16248.93|16395.13|16275.13|16397.62|16277.62|16368.93|16248.93|10
1621468420000|2021-05-19 23:53:40|16390.09|16270.09|16373.26|16253.26|16390.09|16270.09|16373.26|16253.26|10
1621468430000|2021-05-19 23:53:50|16370.53|16250.53|16360.35|16240.35|16370.53|16250.53|16360.35|16240.35|10
1621468440000|2021-05-19 23:54:00|16359.72|16239.72|16342.76|16222.76|16359.72|16239.72|16342.76|16222.76|10
1621468450000|2021-05-19 23:54:10|16344.07|16224.07|16335.99|16215.99|16344.07|16224.07|16327.17|16207.17|10
1621468460000|2021-05-19 23:54:20|16333.85|16213.85|16318.08|16198.08|16333.85|16213.85|16318.08|16198.08|10
1621468470000|2021-05-19 23:54:30|16316.21|16196.21|16283.7|16163.7|16316.21|16196.21|16283.23|16163.23|10
1621468480000|2021-05-19 23:54:40|16286.32|16166.32|16273.01|16153.01|16286.73|16166.73|16273.01|16153.01|10
1621468490000|2021-05-19 23:54:50|16271.81|16151.81|16250.33|16130.33|16271.81|16151.81|16249.83|16129.83|10
1621468500000|2021-05-19 23:55:00|16249.88|16129.88|16243.29|16123.29|16253.65|16133.65|16242.32|16122.32|10
1621468510000|2021-05-19 23:55:10|16242.97|16122.97|16257.31|16137.31|16258.76|16138.76|16242.97|16122.97|10
1621468520000|2021-05-19 23:55:20|16258.44|16138.44|16285.75|16165.75|16285.75|16165.75|16258.44|16138.44|10
1621468530000|2021-05-19 23:55:30|16289.76|16169.76|16300.85|16180.85|16300.85|16180.85|16288.84|16168.84|10
1621468540000|2021-05-19 23:55:40|16302.84|16182.84|16334.94|16214.94|16334.94|16214.94|16302.84|16182.84|10
1621468550000|2021-05-19 23:55:50|16342.24|16222.24|16358.62|16238.62|16359.97|16239.97|16342.24|16222.24|10
1621468560000|2021-05-19 23:56:00|16358.28|16238.28|16385.04|16265.04|16386.28|16266.28|16358.28|16238.28|10
1621468570000|2021-05-19 23:56:10|16393.11|16273.11|16440.18|16320.18|16440.18|16320.18|16393.11|16273.11|10
1621468580000|2021-05-19 23:56:20|16444.01|16324.01|16454.9|16334.9|16454.9|16334.9|16444.01|16324.01|10
1621468590000|2021-05-19 23:56:30|16452.47|16332.47|16462.91|16342.91|16463.24|16343.24|16452.47|16332.47|10
1621468600000|2021-05-19 23:56:40|16462.63|16342.63|16467.32|16347.32|16467.32|16347.32|16461.51|16341.51|10
1621468610000|2021-05-19 23:56:50|16468.72|16348.72|16455.16|16335.16|16468.72|16348.72|16455.16|16335.16|10
1621468620000|2021-05-19 23:57:00|16455.3|16335.3|16437.91|16317.91|16455.68|16335.68|16437.91|16317.91|10
1621468630000|2021-05-19 23:57:10|16430.08|16310.08|16392.97|16272.97|16430.08|16310.08|16392.97|16272.97|10
1621468640000|2021-05-19 23:57:20|16390.5|16270.5|16360.24|16240.24|16390.5|16270.5|16360.24|16240.24|10
1621468650000|2021-05-19 23:57:30|16352.63|16232.63|16331.88|16211.88|16352.63|16232.63|16331.88|16211.88|10
1621468660000|2021-05-19 23:57:40|16332.34|16212.34|16332.75|16212.75|16332.75|16212.75|16327.76|16207.76|10
1621468670000|2021-05-19 23:57:50|16333.27|16213.27|16333.15|16213.15|16336.17|16216.17|16332.07|16212.07|10
1621468680000|2021-05-19 23:58:00|16334.2|16214.2|16306.83|16186.83|16334.2|16214.2|16306.24|16186.24|10
1621468690000|2021-05-19 23:58:10|16306.79|16186.79|16285.99|16165.99|16306.79|16186.79|16285.99|16165.99|10
1621468700000|2021-05-19 23:58:20|16283.73|16163.73|16242.62|16122.62|16283.73|16163.73|16242.62|16122.62|10
1621468710000|2021-05-19 23:58:30|16242.3|16122.3|16233.06|16113.06|16243.16|16123.16|16233.06|16113.06|10
1621468720000|2021-05-19 23:58:40|16231.21|16111.21|16235.27|16115.27|16236.07|16116.07|16231.21|16111.21|10
1621468730000|2021-05-19 23:58:50|16234.1|16114.1|16218.12|16098.12|16234.31|16114.31|16218.12|16098.12|10
1621468740000|2021-05-19 23:59:00|16217.82|16097.82|16204.71|16084.71|16219.4|16099.4|16204.71|16084.71|10
1621468750000|2021-05-19 23:59:10|16200.88|16080.88|16188.97|16068.97|16200.88|16080.88|16188.24|16068.24|10
1621468760000|2021-05-19 23:59:20|16187.17|16067.17|16162.04|16042.04|16187.17|16067.17|16162.04|16042.04|10
1621468770000|2021-05-19 23:59:30|16162.03|16042.03|16153.04|16033.04|16164.66|16044.66|16151.18|16031.18|10
1621468780000|2021-05-19 23:59:40|16147.96|16027.96|16135.58|16015.58|16147.96|16027.96|16135.58|16015.58|10
1621468790000|2021-05-19 23:59:50|16135.42|16015.42|16123.48|16003.48|16135.42|16015.42|16123.48|16003.48|10
1621468800000|2021-05-20 00:00:00|16120.23|16000.23|16129.18|16009.18|16129.33|16009.33|16120.23|16000.23|10
1621468810000|2021-05-20 00:00:10|16134.54|16014.54|16182.44|16062.44|16182.44|16062.44|16134.54|16014.54|10
1621468820000|2021-05-20 00:00:20|16191.81|16071.81|16230.4|16110.4|16230.4|16110.4|16191.81|16071.81|10
1621468830000|2021-05-20 00:00:30|16233.71|16113.71|16313.46|16193.46|16313.46|16193.46|16233.71|16113.71|10
1621468840000|2021-05-20 00:00:40|16318.1|16198.1|16345.74|16225.74|16345.74|16225.74|16313.45|16193.45|10
1621468850000|2021-05-20 00:00:50|16350.1|16230.1|16366.87|16246.87|16368.27|16248.27|16350.1|16230.1|10
1621468860000|2021-05-20 00:01:00|16367.66|16247.66|16396.96|16276.96|16396.96|16276.96|16367.66|16247.66|10
1621468870000|2021-05-20 00:01:10|16398.49|16278.49|16418.04|16298.04|16418.04|16298.04|16398.49|16278.49|10
1621468880000|2021-05-20 00:01:20|16423.73|16303.73|16469.88|16349.88|16469.88|16349.88|16423.73|16303.73|10
1621468890000|2021-05-20 00:01:30|16475.71|16355.71|16475.65|16355.65|16481.3|16361.3|16474.55|16354.55|10
1621468900000|2021-05-20 00:01:40|16477.59|16357.59|16468.91|16348.91|16477.59|16357.59|16464.59|16344.59|10
1621468910000|2021-05-20 00:01:50|16471.35|16351.35|16456.57|16336.57|16478.68|16358.68|16456.57|16336.57|10
1621468920000|2021-05-20 00:02:00|16444.75|16324.75|16429.02|16309.02|16444.75|16324.75|16421.94|16301.94|10
1621468930000|2021-05-20 00:02:10|16440.25|16320.25|16434.16|16314.16|16460.69|16340.69|16434.16|16314.16|10
1621468940000|2021-05-20 00:02:20|16423.18|16303.18|16431.17|16311.17|16441.19|16321.19|16422.17|16302.17|10
1621468950000|2021-05-20 00:02:30|16429.74|16309.74|16440.32|16320.32|16440.32|16320.32|16424.55|16304.55|10
1621468960000|2021-05-20 00:02:40|16447.53|16327.53|16442.13|16322.13|16447.53|16327.53|16437.99|16317.99|10
1621468970000|2021-05-20 00:02:50|16438.57|16318.57|16409.12|16289.12|16438.57|16318.57|16409.12|16289.12|10
1621468980000|2021-05-20 00:03:00|16406.94|16286.94|16408.8|16288.8|16408.8|16288.8|16399.9|16279.9|10
1621468990000|2021-05-20 00:03:10|16412.28|16292.28|16433.19|16313.19|16433.19|16313.19|16407.33|16287.33|10
1621469000000|2021-05-20 00:03:20|16433.64|16313.64|16440.61|16320.61|16440.61|16320.61|16427.9|16307.9|10
1621469010000|2021-05-20 00:03:30|16441.54|16321.54|16451.14|16331.14|16453.72|16333.72|16441.54|16321.54|10
1621469020000|2021-05-20 00:03:40|16455.11|16335.11|16450.39|16330.39|16457.86|16337.86|16450.39|16330.39|10
1621469030000|2021-05-20 00:03:50|16450.11|16330.11|16438.57|16318.57|16450.11|16330.11|16438.57|16318.57|10
1621469040000|2021-05-20 00:04:00|16437.71|16317.71|16448.01|16328.01|16448.01|16328.01|16436.73|16316.73|10
1621469050000|2021-05-20 00:04:10|16447.42|16327.42|16417.27|16297.27|16447.42|16327.42|16416.95|16296.95|10
1621469060000|2021-05-20 00:04:20|16411.58|16291.58|16379.78|16259.78|16411.58|16291.58|16379.75|16259.75|10
1621469070000|2021-05-20 00:04:30|16376.66|16256.66|16352.27|16232.27|16376.66|16256.66|16352.22|16232.22|10
1621469080000|2021-05-20 00:04:40|16353.06|16233.06|16352.1|16232.1|16353.06|16233.06|16344.08|16224.08|10
1621469090000|2021-05-20 00:04:50|16352.72|16232.72|16331.37|16211.37|16354.63|16234.63|16331.37|16211.37|10
1621469100000|2021-05-20 00:05:00|16329.67|16209.67|16322.78|16202.78|16329.67|16209.67|16318.98|16198.98|10
1621469110000|2021-05-20 00:05:10|16324.06|16204.06|16330.63|16210.63|16330.63|16210.63|16324.06|16204.06|10
1621469120000|2021-05-20 00:05:20|16331.62|16211.62|16335.39|16215.39|16341.42|16221.42|16331.62|16211.62|10
1621469130000|2021-05-20 00:05:30|16336.03|16216.03|16353.98|16233.98|16353.98|16233.98|16335.07|16215.07|10
1621469140000|2021-05-20 00:05:40|16355.94|16235.94|16373.69|16253.69|16374.16|16254.16|16355.94|16235.94|10
1621469150000|2021-05-20 00:05:50|16375.69|16255.69|16401.48|16281.48|16401.48|16281.48|16375.69|16255.69|10
1621469160000|2021-05-20 00:06:00|16400.4|16280.4|16412.67|16292.67|16415.1|16295.1|16400.4|16280.4|10
1621469170000|2021-05-20 00:06:10|16411.46|16291.46|16423.73|16303.73|16424.86|16304.86|16411.46|16291.46|10
1621469180000|2021-05-20 00:06:20|16426.09|16306.09|16428.28|16308.28|16428.71|16308.71|16426.09|16306.09|10
1621469190000|2021-05-20 00:06:30|16428.66|16308.66|16443.04|16323.04|16443.04|16323.04|16428.66|16308.66|10
1621469200000|2021-05-20 00:06:40|16446.36|16326.36|16466.42|16346.42|16466.76|16346.76|16446.36|16326.36|10
1621469210000|2021-05-20 00:06:50|16465.94|16345.94|16468.55|16348.55|16470.32|16350.32|16465.94|16345.94|10
1621469220000|2021-05-20 00:07:00|16466.41|16346.41|16461.88|16341.88|16466.41|16346.41|16458.62|16338.62|10
1621469230000|2021-05-20 00:07:10|16460.63|16340.63|16472.04|16352.04|16472.04|16352.04|16460.63|16340.63|10
1621469240000|2021-05-20 00:07:20|16479.46|16359.46|16529.72|16409.72|16529.72|16409.72|16479.46|16359.46|9
1621469250000|2021-05-20 00:07:30|16536.15|16416.15|16568.56|16448.56|16568.56|16448.56|16536.15|16416.15|10
1621469260000|2021-05-20 00:07:40|16573.93|16453.93|16614.82|16494.82|16614.82|16494.82|16573.93|16453.93|10
1621469270000|2021-05-20 00:07:50|16617.82|16497.82|16653.01|16533.01|16653.01|16533.01|16617.82|16497.82|10
1621469280000|2021-05-20 00:08:00|16650.49|16530.49|16631.92|16511.92|16650.49|16530.49|16631.92|16511.92|10
1621469290000|2021-05-20 00:08:10|16632.4|16512.4|16619.81|16499.81|16632.4|16512.4|16616.03|16496.03|10
1621469300000|2021-05-20 00:08:20|16620.87|16500.87|16611.04|16491.04|16622.73|16502.73|16609.77|16489.77|10
1621469310000|2021-05-20 00:08:30|16612.81|16492.81|16611.49|16491.49|16613.98|16493.98|16606.83|16486.83|10
1621469320000|2021-05-20 00:08:40|16611.3|16491.3|16610.99|16490.99|16614.3|16494.3|16610.99|16490.99|10
1621469330000|2021-05-20 00:08:50|16609.45|16489.45|16585.97|16465.97|16609.57|16489.57|16585.97|16465.97|10
1621469340000|2021-05-20 00:09:00|16585.15|16465.15|16525.04|16405.04|16585.15|16465.15|16525.04|16405.04|10
1621469350000|2021-05-20 00:09:10|16526.84|16406.84|16513.63|16393.63|16526.84|16406.84|16504.21|16384.21|9
1621469360000|2021-05-20 00:09:20|16519.84|16399.84|16563.7|16443.7|16563.7|16443.7|16519.84|16399.84|10
1621469370000|2021-05-20 00:09:30|16568.52|16448.52|16603.27|16483.27|16603.27|16483.27|16568.52|16448.52|10
1621469380000|2021-05-20 00:09:40|16604.02|16484.02|16615|16495|16615|16495|16604.02|16484.02|10
1621469390000|2021-05-20 00:09:50|16615.21|16495.21|16617.64|16497.64|16622.38|16502.38|16612.35|16492.35|10
1621469400000|2021-05-20 00:10:00|16617.79|16497.79|16625.13|16505.13|16627.91|16507.91|16617.79|16497.79|10
1621469410000|2021-05-20 00:10:10|16626.46|16506.46|16615.74|16495.74|16627.22|16507.22|16615.74|16495.74|10
1621469420000|2021-05-20 00:10:20|16614.8|16494.8|16607.66|16487.66|16614.8|16494.8|16607.66|16487.66|10
1621469430000|2021-05-20 00:10:30|16607.59|16487.59|16584.12|16464.12|16607.59|16487.59|16584.12|16464.12|10
1621469440000|2021-05-20 00:10:40|16581.5|16461.5|16563.82|16443.82|16581.5|16461.5|16563.82|16443.82|10
1621469450000|2021-05-20 00:10:50|16564.17|16444.17|16556.34|16436.34|16564.74|16444.74|16556.34|16436.34|10
1621469460000|2021-05-20 00:11:00|16556.96|16436.96|16577.63|16457.63|16577.63|16457.63|16556.96|16436.96|10
1621469470000|2021-05-20 00:11:10|16579.85|16459.85|16614.88|16494.88|16614.88|16494.88|16579.85|16459.85|10
1621469480000|2021-05-20 00:11:20|16615.58|16495.58|16660.8|16540.8|16660.8|16540.8|16615.58|16495.58|10
1621469490000|2021-05-20 00:11:30|16662.55|16542.55|16662.29|16542.29|16665.56|16545.56|16660.11|16540.11|10
1621469500000|2021-05-20 00:11:40|16661.96|16541.96|16659.98|16539.98|16664.55|16544.55|16658.43|16538.43|10
1621469510000|2021-05-20 00:11:50|16659.72|16539.72|16661.53|16541.53|16663.58|16543.58|16656.65|16536.65|10
1621469520000|2021-05-20 00:12:00|16663.1|16543.1|16669.46|16549.46|16673.85|16553.85|16663.1|16543.1|10
1621469530000|2021-05-20 00:12:10|16669.13|16549.13|16663.45|16543.45|16670.36|16550.36|16663.45|16543.45|10
1621469540000|2021-05-20 00:12:20|16662.3|16542.3|16668.63|16548.63|16668.63|16548.63|16662.3|16542.3|10
1621469550000|2021-05-20 00:12:30|16668.65|16548.65|16676.26|16556.26|16676.26|16556.26|16668.65|16548.65|10
1621469560000|2021-05-20 00:12:40|16678.34|16558.34|16697.81|16577.81|16697.81|16577.81|16678.34|16558.34|10
1621469570000|2021-05-20 00:12:50|16697.09|16577.09|16716.52|16596.52|16716.52|16596.52|16697.09|16577.09|10
1621469580000|2021-05-20 00:13:00|16718.31|16598.31|16720.56|16600.56|16720.56|16600.56|16717|16597|10
1621469590000|2021-05-20 00:13:10|16720.38|16600.38|16727.28|16607.28|16727.37|16607.37|16720.04|16600.04|9
1621469600000|2021-05-20 00:13:20|16727.79|16607.79|16731.06|16611.06|16732.05|16612.05|16727.79|16607.79|10
1621469610000|2021-05-20 00:13:30|16730.41|16610.41|16720.7|16600.7|16730.41|16610.41|16720.7|16600.7|10
1621469620000|2021-05-20 00:13:40|16720.38|16600.38|16717.7|16597.7|16720.38|16600.38|16717.7|16597.7|10
1621469630000|2021-05-20 00:13:50|16717.73|16597.73|16723.19|16603.19|16723.36|16603.36|16717.73|16597.73|10
1621469640000|2021-05-20 00:14:00|16723.56|16603.56|16745.59|16625.59|16745.59|16625.59|16723.03|16603.03|10
1621469650000|2021-05-20 00:14:10|16744.87|16624.87|16751.18|16631.18|16751.3|16631.3|16744.87|16624.87|10
1621469660000|2021-05-20 00:14:20|16748.52|16628.52|16742.25|16622.25|16748.52|16628.52|16742.25|16622.25|10
1621469670000|2021-05-20 00:14:30|16743.78|16623.78|16732.94|16612.94|16743.78|16623.78|16729.7|16609.7|10
1621469680000|2021-05-20 00:14:40|16732.6|16612.6|16737.5|16617.5|16737.5|16617.5|16732.56|16612.56|10
1621469690000|2021-05-20 00:14:50|16738.27|16618.27|16743.04|16623.04|16743.04|16623.04|16735.11|16615.11|10
1621469700000|2021-05-20 00:15:00|16743.19|16623.19|16751.2|16631.2|16751.61|16631.61|16742.11|16622.11|9
1621469710000|2021-05-20 00:15:10|16751.49|16631.49|16762.39|16642.39|16762.39|16642.39|16751.49|16631.49|10
1621469720000|2021-05-20 00:15:20|16764.91|16644.91|16781.91|16661.91|16783.27|16663.27|16764.91|16644.91|10
1621469730000|2021-05-20 00:15:30|16778.65|16658.65|16807.12|16687.12|16807.12|16687.12|16778.65|16658.65|10
1621469740000|2021-05-20 00:15:40|16811.57|16691.57|16817.03|16697.03|16818.61|16698.61|16811.57|16691.57|10
1621469750000|2021-05-20 00:15:50|16814.88|16694.88|16814.3|16694.3|16816.97|16696.97|16812.1|16692.1|10
1621469760000|2021-05-20 00:16:00|16812.29|16692.29|16829.09|16709.09|16829.09|16709.09|16812.29|16692.29|10
1621469770000|2021-05-20 00:16:10|16828.56|16708.56|16817.54|16697.54|16831.32|16711.32|16817.54|16697.54|10
1621469780000|2021-05-20 00:16:20|16818.48|16698.48|16829.45|16709.45|16829.45|16709.45|16816.85|16696.85|9
1621469790000|2021-05-20 00:16:30|16831.63|16711.63|16829.92|16709.92|16833.46|16713.46|16827.72|16707.72|10
1621469800000|2021-05-20 00:16:40|16831.15|16711.15|16833.43|16713.43|16835.91|16715.91|16831.15|16711.15|10
1621469810000|2021-05-20 00:16:50|16831.65|16711.65|16826.67|16706.67|16835.57|16715.57|16826.67|16706.67|10
1621469820000|2021-05-20 00:17:00|16826.92|16706.92|16830.34|16710.34|16832.58|16712.58|16823.51|16703.51|10
1621469830000|2021-05-20 00:17:10|16827.4|16707.4|16805.05|16685.05|16827.4|16707.4|16805.05|16685.05|10
1621469840000|2021-05-20 00:17:20|16804.36|16684.36|16775.8|16655.8|16804.36|16684.36|16775.8|16655.8|10
1621469850000|2021-05-20 00:17:30|16775.88|16655.88|16760.07|16640.07|16775.88|16655.88|16759.56|16639.56|10
1621469860000|2021-05-20 00:17:40|16760.71|16640.71|16747.06|16627.06|16761.76|16641.76|16747.06|16627.06|10
1621469870000|2021-05-20 00:17:50|16746.25|16626.25|16750.86|16630.86|16750.86|16630.86|16746.25|16626.25|10
1621469880000|2021-05-20 00:18:00|16751.32|16631.32|16743.39|16623.39|16754.48|16634.48|16743.39|16623.39|10
1621469890000|2021-05-20 00:18:10|16739.12|16619.12|16735.21|16615.21|16739.12|16619.12|16733.59|16613.59|10
1621469900000|2021-05-20 00:18:20|16735.1|16615.1|16736.12|16616.12|16738.5|16618.5|16735.1|16615.1|10
1621469910000|2021-05-20 00:18:30|16735.9|16615.9|16720.35|16600.35|16735.99|16615.99|16720.35|16600.35|10
1621469920000|2021-05-20 00:18:40|16719.87|16599.87|16711.12|16591.12|16720.92|16600.92|16711.12|16591.12|10
1621469930000|2021-05-20 00:18:50|16710.48|16590.48|16703.61|16583.61|16710.48|16590.48|16703.61|16583.61|10
1621469940000|2021-05-20 00:19:00|16704.72|16584.72|16699.23|16579.23|16704.72|16584.72|16697.48|16577.48|10
1621469950000|2021-05-20 00:19:10|16697.9|16577.9|16686.87|16566.87|16697.9|16577.9|16686.87|16566.87|10
1621469960000|2021-05-20 00:19:20|16685.4|16565.4|16676.07|16556.07|16685.4|16565.4|16673.89|16553.89|10
1621469970000|2021-05-20 00:19:30|16677.44|16557.44|16667.09|16547.09|16678.91|16558.91|16667.09|16547.09|10
1621469980000|2021-05-20 00:19:40|16664.24|16544.24|16655.01|16535.01|16664.24|16544.24|16655.01|16535.01|10
1621469990000|2021-05-20 00:19:50|16652.61|16532.61|16636.4|16516.4|16652.61|16532.61|16635.51|16515.51|10
1621470000000|2021-05-20 00:20:00|16634.38|16514.38|16608.14|16488.14|16634.38|16514.38|16608.14|16488.14|10
1621470010000|2021-05-20 00:20:10|16600.74|16480.74|16589.03|16469.03|16600.74|16480.74|16589.03|16469.03|10
1621470020000|2021-05-20 00:20:20|16583.47|16463.47|16573.74|16453.74|16583.47|16463.47|16573.74|16453.74|10
1621470030000|2021-05-20 00:20:30|16556.5|16436.5|16520.37|16400.37|16556.5|16436.5|16520.37|16400.37|10
1621470040000|2021-05-20 00:20:40|16519.98|16399.98|16498.25|16378.25|16520.62|16400.62|16498.25|16378.25|10
1621470050000|2021-05-20 00:20:50|16500.65|16380.65|16491.5|16371.5|16501.89|16381.89|16489.55|16369.55|10
1621470060000|2021-05-20 00:21:00|16492.82|16372.82|16467.35|16347.35|16492.82|16372.82|16467.35|16347.35|10
1621470070000|2021-05-20 00:21:10|16465.85|16345.85|16452.91|16332.91|16465.85|16345.85|16452.91|16332.91|10
1621470080000|2021-05-20 00:21:20|16454.18|16334.18|16439.55|16319.55|16454.18|16334.18|16433.91|16313.91|10
1621470090000|2021-05-20 00:21:30|16437.21|16317.21|16439.83|16319.83|16444.46|16324.46|16435.82|16315.82|10
1621470100000|2021-05-20 00:21:40|16439.34|16319.34|16424.02|16304.02|16439.34|16319.34|16424.02|16304.02|10
1621470110000|2021-05-20 00:21:50|16423.26|16303.26|16384.39|16264.39|16423.26|16303.26|16384.39|16264.39|10
1621470120000|2021-05-20 00:22:00|16382.63|16262.63|16377.91|16257.91|16382.63|16262.63|16375.98|16255.98|10
1621470130000|2021-05-20 00:22:10|16377.55|16257.55|16396.94|16276.94|16396.94|16276.94|16377.55|16257.55|10
1621470140000|2021-05-20 00:22:20|16398.23|16278.23|16407.26|16287.26|16407.26|16287.26|16398.23|16278.23|10
1621470150000|2021-05-20 00:22:30|16404.79|16284.79|16427|16307|16427|16307|16404.18|16284.18|10
1621470160000|2021-05-20 00:22:40|16426.54|16306.54|16413.65|16293.65|16426.54|16306.54|16413.65|16293.65|9
1621470170000|2021-05-20 00:22:50|16412.62|16292.62|16389.11|16269.11|16412.62|16292.62|16389.11|16269.11|10
1621470180000|2021-05-20 00:23:00|16384.96|16264.96|16355.6|16235.6|16384.96|16264.96|16355.6|16235.6|10
1621470190000|2021-05-20 00:23:10|16346.72|16226.72|16335.29|16215.29|16346.72|16226.72|16332.73|16212.73|10
1621470200000|2021-05-20 00:23:20|16337.99|16217.99|16362.75|16242.75|16363.65|16243.65|16337.99|16217.99|10
1621470210000|2021-05-20 00:23:30|16361.41|16241.41|16369.27|16249.27|16369.27|16249.27|16361.41|16241.41|10
1621470220000|2021-05-20 00:23:40|16370.45|16250.45|16368.14|16248.14|16373.52|16253.52|16368.14|16248.14|10
1621470230000|2021-05-20 00:23:50|16367.19|16247.19|16350.65|16230.65|16367.19|16247.19|16350.65|16230.65|10
1621470240000|2021-05-20 00:24:00|16349.59|16229.59|16360.16|16240.16|16360.16|16240.16|16342.88|16222.88|10
1621470250000|2021-05-20 00:24:10|16361.96|16241.96|16390.39|16270.39|16390.39|16270.39|16361.96|16241.96|10
1621470260000|2021-05-20 00:24:20|16391.11|16271.11|16402.91|16282.91|16408.08|16288.08|16391.11|16271.11|10
1621470270000|2021-05-20 00:24:30|16402.67|16282.67|16391.63|16271.63|16402.67|16282.67|16389.83|16269.83|10
1621470280000|2021-05-20 00:24:40|16391.55|16271.55|16376.14|16256.14|16391.55|16271.55|16376.14|16256.14|10
1621470290000|2021-05-20 00:24:50|16374.55|16254.55|16358.69|16238.69|16374.55|16254.55|16358.69|16238.69|10
1621470300000|2021-05-20 00:25:00|16356.65|16236.65|16328.37|16208.37|16356.65|16236.65|16328.37|16208.37|10
1621470310000|2021-05-20 00:25:10|16325.48|16205.48|16314.97|16194.97|16325.48|16205.48|16314.97|16194.97|10
1621470320000|2021-05-20 00:25:20|16315.28|16195.28|16288.63|16168.63|16315.28|16195.28|16288.63|16168.63|10
1621470330000|2021-05-20 00:25:30|16289.24|16169.24|16246.16|16126.16|16289.24|16169.24|16246.16|16126.16|10
1621470340000|2021-05-20 00:25:40|16245.59|16125.59|16241.65|16121.65|16245.59|16125.59|16236.67|16116.67|10
1621470350000|2021-05-20 00:25:50|16241.75|16121.75|16245.63|16125.63|16250.13|16130.13|16241.75|16121.75|10
1621470360000|2021-05-20 00:26:00|16247.94|16127.94|16247.2|16127.2|16253.51|16133.51|16247.04|16127.04|10
1621470370000|2021-05-20 00:26:10|16244.59|16124.59|16231.08|16111.08|16248.47|16128.47|16231.08|16111.08|10
1621470380000|2021-05-20 00:26:20|16228.51|16108.51|16208.64|16088.64|16228.51|16108.51|16208.64|16088.64|10
1621470390000|2021-05-20 00:26:30|16204.95|16084.95|16198.53|16078.53|16204.95|16084.95|16198.3|16078.3|10
1621470400000|2021-05-20 00:26:40|16198.69|16078.69|16193.9|16073.9|16204.42|16084.42|16193.73|16073.73|10
1621470410000|2021-05-20 00:26:50|16194.78|16074.78|16224.05|16104.05|16224.05|16104.05|16194.36|16074.36|10
1621470420000|2021-05-20 00:27:00|16225.6|16105.6|16261.82|16141.82|16261.96|16141.96|16225.6|16105.6|9
1621470430000|2021-05-20 00:27:10|16262.47|16142.47|16298.22|16178.22|16298.22|16178.22|16262.47|16142.47|10
1621470440000|2021-05-20 00:27:20|16297.9|16177.9|16313.14|16193.14|16313.14|16193.14|16297.19|16177.19|10
1621470450000|2021-05-20 00:27:30|16313.4|16193.4|16279.37|16159.37|16313.4|16193.4|16279.37|16159.37|10
1621470460000|2021-05-20 00:27:40|16275.83|16155.83|16236.7|16116.7|16275.83|16155.83|16236.7|16116.7|10
1621470470000|2021-05-20 00:27:50|16233.29|16113.29|16215.23|16095.23|16233.4|16113.4|16215.23|16095.23|10
1621470480000|2021-05-20 00:28:00|16210.59|16090.59|16211.53|16091.53|16212.19|16092.19|16206.58|16086.58|10
1621470490000|2021-05-20 00:28:10|16201.28|16081.28|16183.41|16063.41|16201.28|16081.28|16179.69|16059.69|9
1621470500000|2021-05-20 00:28:20|16173.83|16053.83|16153.57|16033.57|16173.83|16053.83|16153.57|16033.57|10
1621470510000|2021-05-20 00:28:30|16145.82|16025.82|16118.58|15998.58|16145.82|16025.82|16116.59|15996.59|10
1621470520000|2021-05-20 00:28:40|16116.84|15996.84|16089.01|15969.01|16116.84|15996.84|16089.01|15969.01|10
1621470530000|2021-05-20 00:28:50|16086.68|15966.68|16080.73|15960.73|16086.68|15966.68|16077.67|15957.67|10
1621470540000|2021-05-20 00:29:00|16078.57|15958.57|16058.56|15938.56|16078.57|15958.57|16058.56|15938.56|10
1621470550000|2021-05-20 00:29:10|16061.6|15941.6|16027.18|15907.18|16061.6|15941.6|16027.18|15907.18|10
1621470560000|2021-05-20 00:29:20|16018.76|15898.76|16009.12|15889.12|16018.76|15898.76|16004.89|15884.89|10
1621470570000|2021-05-20 00:29:30|16009.46|15889.46|16005.26|15885.26|16014.1|15894.1|16005.26|15885.26|10
1621470580000|2021-05-20 00:29:40|16005.36|15885.36|15997.7|15877.7|16006.96|15886.96|15996.39|15876.39|10
1621470590000|2021-05-20 00:29:50|15997.18|15877.18|15994.71|15874.71|16001.14|15881.14|15994.71|15874.71|10
1621470600000|2021-05-20 00:30:00|15994.24|15874.24|16011.24|15891.24|16011.7|15891.7|15993.2|15873.2|10
1621470610000|2021-05-20 00:30:10|16014.83|15894.83|16029.4|15909.4|16030.64|15910.64|16014.83|15894.83|10
1621470620000|2021-05-20 00:30:20|16030.81|15910.81|16028.71|15908.71|16031.02|15911.02|16028.52|15908.52|10
1621470630000|2021-05-20 00:30:30|16025.5|15905.5|16010.43|15890.43|16025.5|15905.5|16010.43|15890.43|10
1621470640000|2021-05-20 00:30:40|16009.26|15889.26|15983.17|15863.17|16009.26|15889.26|15983.17|15863.17|10
1621470650000|2021-05-20 00:30:50|15978.81|15858.81|15954.17|15834.17|15978.81|15858.81|15954.17|15834.17|10
1621470660000|2021-05-20 00:31:00|15952.9|15832.9|15920.51|15800.51|15953.85|15833.85|15920.08|15800.08|10
1621470670000|2021-05-20 00:31:10|15920.83|15800.83|15875.85|15755.85|15920.83|15800.83|15875.85|15755.85|10
1621470680000|2021-05-20 00:31:20|15875|15755|15873.68|15753.68|15875|15755|15861.61|15741.61|10
1621470690000|2021-05-20 00:31:30|15874.33|15754.33|15892.09|15772.09|15892.09|15772.09|15874.33|15754.33|10
1621470700000|2021-05-20 00:31:40|15893.85|15773.85|15854.27|15734.27|15893.85|15773.85|15854.27|15734.27|10
1621470710000|2021-05-20 00:31:50|15849.12|15729.12|15816.43|15696.43|15849.12|15729.12|15816.28|15696.28|10
1621470720000|2021-05-20 00:32:00|15812.13|15692.13|15816.2|15696.2|15816.2|15696.2|15803.93|15683.93|10
1621470730000|2021-05-20 00:32:10|15815.98|15695.98|15780.85|15660.85|15815.98|15695.98|15780.85|15660.85|10
1621470740000|2021-05-20 00:32:20|15777.16|15657.16|15761.67|15641.67|15777.16|15657.16|15761.67|15641.67|9
1621470750000|2021-05-20 00:32:30|15761.16|15641.16|15729.71|15609.71|15761.16|15641.16|15728.77|15608.77|10
1621470760000|2021-05-20 00:32:40|15727|15607|15730.89|15610.89|15733.53|15613.53|15724.64|15604.64|10
1621470770000|2021-05-20 00:32:50|15730.95|15610.95|15734.24|15614.24|15734.24|15614.24|15726.6|15606.6|10
1621470780000|2021-05-20 00:33:00|15736.86|15616.86|15776.44|15656.44|15776.44|15656.44|15736.86|15616.86|10
1621470790000|2021-05-20 00:33:10|15780.5|15660.5|15834.71|15714.71|15834.71|15714.71|15780.5|15660.5|10
1621470800000|2021-05-20 00:33:20|15838.54|15718.54|15850.52|15730.52|15858.06|15738.06|15837.1|15717.1|10
1621470810000|2021-05-20 00:33:30|15843.21|15723.21|15848.36|15728.36|15852.84|15732.84|15838.19|15718.19|10
1621470820000|2021-05-20 00:33:40|15848.04|15728.04|15842.51|15722.51|15848.04|15728.04|15838.51|15718.51|10
1621470830000|2021-05-20 00:33:50|15840.11|15720.11|15813.31|15693.31|15840.11|15720.11|15813.31|15693.31|10
1621470840000|2021-05-20 00:34:00|15806.54|15686.54|15789.95|15669.95|15806.54|15686.54|15789.95|15669.95|10
1621470850000|2021-05-20 00:34:10|15786.5|15666.5|15757.23|15637.23|15786.5|15666.5|15757.23|15637.23|10
1621470860000|2021-05-20 00:34:20|15750.52|15630.52|15735.83|15615.83|15752.99|15632.99|15735.83|15615.83|10
1621470870000|2021-05-20 00:34:30|15733.33|15613.33|15711.89|15591.89|15733.33|15613.33|15711.89|15591.89|10
1621470880000|2021-05-20 00:34:40|15710.92|15590.92|15684.34|15564.34|15710.92|15590.92|15684.34|15564.34|10
1621470890000|2021-05-20 00:34:50|15683.85|15563.85|15658.68|15538.68|15683.85|15563.85|15658.68|15538.68|10
1621470900000|2021-05-20 00:35:00|15656.8|15536.8|15682.61|15562.61|15682.61|15562.61|15655|15535|10
1621470910000|2021-05-20 00:35:10|15684.82|15564.82|15717.15|15597.15|15717.15|15597.15|15683.88|15563.88|10
1621470920000|2021-05-20 00:35:20|15716.08|15596.08|15715.91|15595.91|15718.04|15598.04|15712.59|15592.59|10
1621470930000|2021-05-20 00:35:30|15709.04|15589.04|15671.9|15551.9|15709.04|15589.04|15671.44|15551.44|10
1621470940000|2021-05-20 00:35:40|15672.71|15552.71|15649.18|15529.18|15674.89|15554.89|15649.18|15529.18|10
1621470950000|2021-05-20 00:35:50|15647.11|15527.11|15653.21|15533.21|15657.15|15537.15|15647.01|15527.01|10
1621470960000|2021-05-20 00:36:00|15652.26|15532.26|15615.99|15495.99|15653.26|15533.26|15615.99|15495.99|10
1621470970000|2021-05-20 00:36:10|15609.29|15489.29|15566.78|15446.78|15609.29|15489.29|15566.78|15446.78|10
1621470980000|2021-05-20 00:36:20|15565.51|15445.51|15548.84|15428.84|15565.51|15445.51|15545.45|15425.45|10
1621470990000|2021-05-20 00:36:30|15546.1|15426.1|15539.93|15419.93|15549.95|15429.95|15539.93|15419.93|10
1621471000000|2021-05-20 00:36:40|15538.8|15418.8|15535.73|15415.73|15538.8|15418.8|15531.23|15411.23|10
1621471010000|2021-05-20 00:36:50|15536.18|15416.18|15523.7|15403.7|15536.18|15416.18|15523.7|15403.7|10
1621471020000|2021-05-20 00:37:00|15525.62|15405.62|15528.73|15408.73|15532.9|15412.9|15525.62|15405.62|10
1621471030000|2021-05-20 00:37:10|15525.84|15405.84|15492.79|15372.79|15525.84|15405.84|15492.79|15372.79|10
1621471040000|2021-05-20 00:37:20|15488.8|15368.8|15465.75|15345.75|15488.8|15368.8|15463.25|15343.25|10
1621471050000|2021-05-20 00:37:30|15463.35|15343.35|15402.59|15282.59|15463.35|15343.35|15397.79|15277.79|10
1621471060000|2021-05-20 00:37:40|15409.72|15289.72|15393.77|15273.77|15409.98|15289.98|15393.49|15273.49|10
1621471070000|2021-05-20 00:37:50|15392.35|15272.35|15399.72|15279.72|15399.72|15279.72|15389.3|15269.3|10
1621471080000|2021-05-20 00:38:00|15399.32|15279.32|15421.19|15301.19|15421.19|15301.19|15395.5|15275.5|10
1621471090000|2021-05-20 00:38:10|15425.09|15305.09|15459.44|15339.44|15462.84|15342.84|15425.09|15305.09|10
1621471100000|2021-05-20 00:38:20|15454.84|15334.84|15441.42|15321.42|15458.24|15338.24|15441.42|15321.42|10
1621471110000|2021-05-20 00:38:30|15436.16|15316.16|15404.54|15284.54|15436.16|15316.16|15404.54|15284.54|10
1621471120000|2021-05-20 00:38:40|15395.44|15275.44|15368.81|15248.81|15395.44|15275.44|15368.81|15248.81|10
1621471130000|2021-05-20 00:38:50|15367.42|15247.42|15354.94|15234.94|15367.42|15247.42|15354.94|15234.94|10
1621471140000|2021-05-20 00:39:00|15355.98|15235.98|15370.94|15250.94|15370.94|15250.94|15353.07|15233.07|10
1621471150000|2021-05-20 00:39:10|15379.84|15259.84|15419.28|15299.28|15419.28|15299.28|15379.84|15259.84|10
1621471160000|2021-05-20 00:39:20|15423.32|15303.32|15430.45|15310.45|15440.23|15320.23|15423.32|15303.32|10
1621471170000|2021-05-20 00:39:30|15440.12|15320.12|15485.73|15365.73|15486.93|15366.93|15440.12|15320.12|10
1621471180000|2021-05-20 00:39:40|15486.93|15366.93|15507.44|15387.44|15507.44|15387.44|15486.93|15366.93|10
1621471190000|2021-05-20 00:39:50|15508.25|15388.25|15512.06|15392.06|15512.81|15392.81|15508.25|15388.25|10
1621471200000|2021-05-20 00:40:00|15513.28|15393.28|15512.1|15392.1|15513.28|15393.28|15508.37|15388.37|10
1621471210000|2021-05-20 00:40:10|15513.7|15393.7|15547.9|15427.9|15547.9|15427.9|15513.7|15393.7|10
1621471220000|2021-05-20 00:40:20|15549.86|15429.86|15605.07|15485.07|15605.07|15485.07|15549.86|15429.86|10
1621471230000|2021-05-20 00:40:30|15603.19|15483.19|15661.76|15541.76|15663.3|15543.3|15603.19|15483.19|10
1621471240000|2021-05-20 00:40:40|15662.41|15542.41|15660.23|15540.23|15666.2|15546.2|15660.23|15540.23|10
1621471250000|2021-05-20 00:40:50|15660.11|15540.11|15646.17|15526.17|15660.11|15540.11|15644.06|15524.06|10
1621471260000|2021-05-20 00:41:00|15641.19|15521.19|15585.26|15465.26|15641.19|15521.19|15585.26|15465.26|10
1621471270000|2021-05-20 00:41:10|15577.58|15457.58|15526.91|15406.91|15577.58|15457.58|15519.23|15399.23|10
1621471280000|2021-05-20 00:41:20|15518.55|15398.55|15510.62|15390.62|15526.91|15406.91|15510.62|15390.62|10
1621471290000|2021-05-20 00:41:30|15504.9|15384.9|15478.35|15358.35|15504.9|15384.9|15478.35|15358.35|10
1621471300000|2021-05-20 00:41:40|15473.34|15353.34|15461.86|15341.86|15473.34|15353.34|15459.98|15339.98|10
1621471310000|2021-05-20 00:41:50|15456.19|15336.19|15449.73|15329.73|15456.4|15336.4|15449.21|15329.21|10
1621471320000|2021-05-20 00:42:00|15449.98|15329.98|15455.24|15335.24|15455.24|15335.24|15447.59|15327.59|10
1621471330000|2021-05-20 00:42:10|15458.91|15338.91|15457.75|15337.75|15458.91|15338.91|15452.27|15332.27|10
1621471340000|2021-05-20 00:42:20|15459.42|15339.42|15415.35|15295.35|15459.42|15339.42|15415.35|15295.35|10
1621471350000|2021-05-20 00:42:30|15413.19|15293.19|15356.17|15236.17|15413.19|15293.19|15356.17|15236.17|10
1621471360000|2021-05-20 00:42:40|15351.44|15231.44|15262.57|15142.57|15351.44|15231.44|15262.57|15142.57|10
1621471370000|2021-05-20 00:42:50|15259.84|15139.84|15234.67|15114.67|15259.84|15139.84|15232.69|15112.69|10
1621471380000|2021-05-20 00:43:00|15229.17|15109.17|15211.79|15091.79|15229.17|15109.17|15207.41|15087.41|10
1621471390000|2021-05-20 00:43:10|15214.87|15094.87|15224.76|15104.76|15239.47|15119.47|15214.87|15094.87|10
1621471400000|2021-05-20 00:43:20|15221.67|15101.67|15162.41|15042.41|15221.67|15101.67|15162.41|15042.41|10
1621471410000|2021-05-20 00:43:30|15157.83|15037.83|15112.6|14992.6|15157.83|15037.83|15112.6|14992.6|10
1621471420000|2021-05-20 00:43:40|15109.99|14989.99|15069.53|14949.53|15109.99|14989.99|15069.53|14949.53|10
1621471430000|2021-05-20 00:43:50|15066.75|14946.75|15039.52|14919.52|15066.75|14946.75|15039.52|14919.52|10
1621471440000|2021-05-20 00:44:00|15040.33|14920.33|15044.6|14924.6|15051.02|14931.02|15040.33|14920.33|10
1621471450000|2021-05-20 00:44:10|15046.11|14926.11|15073.21|14953.21|15074.41|14954.41|15046.11|14926.11|10
1621471460000|2021-05-20 00:44:20|15077.02|14957.02|15069.14|14949.14|15083.6|14963.6|15069.14|14949.14|10
1621471470000|2021-05-20 00:44:30|15067.74|14947.74|15024.62|14904.62|15067.74|14947.74|15024.62|14904.62|10
1621471480000|2021-05-20 00:44:40|15021.91|14901.91|14981.89|14861.89|15021.91|14901.91|14981.89|14861.89|10
1621471490000|2021-05-20 00:44:50|14979.72|14859.72|14931.32|14811.32|14979.72|14859.72|14931.32|14811.32|10
1621471500000|2021-05-20 00:45:00|14925.06|14805.06|14921.21|14801.21|14925.06|14805.06|14905.17|14785.17|10
1621471510000|2021-05-20 00:45:10|14926.89|14806.89|14970.35|14850.35|14970.35|14850.35|14926.89|14806.89|10
1621471520000|2021-05-20 00:45:20|14970.82|14850.82|14971.13|14851.13|14977.53|14857.53|14966.09|14846.09|10
1621471530000|2021-05-20 00:45:30|14974.14|14854.14|14978.53|14858.53|14988.46|14868.46|14974.14|14854.14|10
1621471540000|2021-05-20 00:45:40|14978.13|14858.13|14945.19|14825.19|14978.46|14858.46|14945.19|14825.19|10
1621471550000|2021-05-20 00:45:50|14944.26|14824.26|14954.24|14834.24|14954.24|14834.24|14942.66|14822.66|10
1621471560000|2021-05-20 00:46:00|14955.2|14835.2|14975.74|14855.74|14975.74|14855.74|14954.86|14834.86|10
1621471570000|2021-05-20 00:46:10|14976.74|14856.74|15018.49|14898.49|15018.49|14898.49|14976.74|14856.74|10
1621471580000|2021-05-20 00:46:20|15026.9|14906.9|15081.57|14961.57|15081.57|14961.57|15026.9|14906.9|10
1621471590000|2021-05-20 00:46:30|15089.79|14969.79|15136.12|15016.12|15136.12|15016.12|15089.79|14969.79|10
1621471600000|2021-05-20 00:46:40|15140.1|15020.1|15201.33|15081.33|15201.33|15081.33|15140.1|15020.1|10
1621471610000|2021-05-20 00:46:50|15200.45|15080.45|15217.85|15097.85|15219.22|15099.22|15194.6|15074.6|10
1621471620000|2021-05-20 00:47:00|15218.51|15098.51|15258.43|15138.43|15258.43|15138.43|15218.51|15098.51|10
1621471630000|2021-05-20 00:47:10|15256.68|15136.68|15287.09|15167.09|15287.09|15167.09|15256.68|15136.68|10
1621471640000|2021-05-20 00:47:20|15286.83|15166.83|15276.5|15156.5|15299.42|15179.42|15275.56|15155.56|10
1621471650000|2021-05-20 00:47:30|15279.31|15159.31|15297.24|15177.24|15299.28|15179.28|15279.31|15159.31|10
1621471660000|2021-05-20 00:47:40|15296.43|15176.43|15304.49|15184.49|15306.15|15186.15|15294.98|15174.98|10
1621471670000|2021-05-20 00:47:50|15303.22|15183.22|15250.33|15130.33|15303.22|15183.22|15250.33|15130.33|10
1621471680000|2021-05-20 00:48:00|15249.23|15129.23|15213.25|15093.25|15249.23|15129.23|15212.52|15092.52|10
1621471690000|2021-05-20 00:48:10|15208.63|15088.63|15166.43|15046.43|15209.07|15089.07|15166.43|15046.43|10
1621471700000|2021-05-20 00:48:20|15161.38|15041.38|15135.75|15015.75|15161.38|15041.38|15135.75|15015.75|10
1621471710000|2021-05-20 00:48:30|15134.86|15014.86|15127.77|15007.77|15134.86|15014.86|15121.18|15001.18|10
1621471720000|2021-05-20 00:48:40|15125.9|15005.9|15119.72|14999.72|15127.63|15007.63|15119.72|14999.72|10
1621471730000|2021-05-20 00:48:50|15113.06|14993.06|15098.62|14978.62|15113.06|14993.06|15098.62|14978.62|10
1621471740000|2021-05-20 00:49:00|15102.14|14982.14|15117.89|14997.89|15118.31|14998.31|15102.14|14982.14|10
1621471750000|2021-05-20 00:49:10|15112.84|14992.84|15086.3|14966.3|15112.84|14992.84|15086.3|14966.3|10
1621471760000|2021-05-20 00:49:20|15081.74|14961.74|15027.3|14907.3|15082.19|14962.19|15026.71|14906.71|10
1621471770000|2021-05-20 00:49:30|15023.18|14903.18|14976.33|14856.33|15024.19|14904.19|14976.33|14856.33|10
1621471780000|2021-05-20 00:49:40|14968.76|14848.76|14940.46|14820.46|14968.76|14848.76|14940.46|14820.46|10
1621471790000|2021-05-20 00:49:50|14942.09|14822.09|14934.32|14814.32|14942.09|14822.09|14934.32|14814.32|10
1621471800000|2021-05-20 00:50:00|14935.45|14815.45|14957.01|14837.01|14957.01|14837.01|14933.57|14813.57|10
1621471810000|2021-05-20 00:50:10|14965.74|14845.74|15017.84|14897.84|15017.84|14897.84|14965.74|14845.74|10
1621471820000|2021-05-20 00:50:20|15021.45|14901.45|15013.3|14893.3|15031.49|14911.49|15013.3|14893.3|10
1621471830000|2021-05-20 00:50:30|15013.6|14893.6|14978.14|14858.14|15013.6|14893.6|14978.14|14858.14|10
1621471840000|2021-05-20 00:50:40|14972.64|14852.64|14925.77|14805.77|14972.64|14852.64|14925.77|14805.77|10
1621471850000|2021-05-20 00:50:50|14938.05|14818.05|14910.63|14790.63|14938.05|14818.05|14910.63|14790.63|10
1621471860000|2021-05-20 00:51:00|14902.77|14782.77|14891.47|14771.47|14908.42|14788.42|14888.57|14768.57|10
1621471870000|2021-05-20 00:51:10|14887.19|14767.19|14836.53|14716.53|14887.19|14767.19|14836.53|14716.53|10
1621471880000|2021-05-20 00:51:20|14833.12|14713.12|14765.92|14645.92|14833.12|14713.12|14765.92|14645.92|10
1621471890000|2021-05-20 00:51:30|14762.08|14642.08|14712.97|14592.97|14762.08|14642.08|14712.97|14592.97|10
1621471900000|2021-05-20 00:51:40|14713.28|14593.28|14670.75|14550.75|14713.28|14593.28|14670.75|14550.75|10
1621471910000|2021-05-20 00:51:50|14682.59|14562.59|14670.99|14550.99|14682.59|14562.59|14668.6|14548.6|10
1621471920000|2021-05-20 00:52:00|14674.9|14554.9|14670.05|14550.05|14676.53|14556.53|14668.95|14548.95|10
1621471930000|2021-05-20 00:52:10|14676.65|14556.65|14732.33|14612.33|14732.33|14612.33|14676.65|14556.65|10
1621471940000|2021-05-20 00:52:20|14732.83|14612.83|14761.29|14641.29|14761.29|14641.29|14732.83|14612.83|10
1621471950000|2021-05-20 00:52:30|14760.29|14640.29|14754.82|14634.82|14763.24|14643.24|14744.02|14624.02|10
1621471960000|2021-05-20 00:52:40|14755.17|14635.17|14734.32|14614.32|14755.17|14635.17|14734.32|14614.32|10
1621471970000|2021-05-20 00:52:50|14731.19|14611.19|14705.26|14585.26|14733.76|14613.76|14705.26|14585.26|10
1621471980000|2021-05-20 00:53:00|14699.54|14579.54|14649.62|14529.62|14699.54|14579.54|14649.62|14529.62|10
1621471990000|2021-05-20 00:53:10|14645.46|14525.46|14595.22|14475.22|14645.46|14525.46|14595.22|14475.22|10
1621472000000|2021-05-20 00:53:20|14587.96|14467.96|14542.85|14422.85|14587.96|14467.96|14542.85|14422.85|10
1621472010000|2021-05-20 00:53:30|14538.92|14418.92|14514.22|14394.22|14538.92|14418.92|14514.22|14394.22|10
1621472020000|2021-05-20 00:53:40|14510.16|14390.16|14484.31|14364.31|14510.16|14390.16|14484.31|14364.31|10
1621472030000|2021-05-20 00:53:50|14481.59|14361.59|14460.49|14340.49|14481.59|14361.59|14459.7|14339.7|10
1621472040000|2021-05-20 00:54:00|14459.78|14339.78|14479|14359|14479|14359|14459.78|14339.78|10
1621472050000|2021-05-20 00:54:10|14475.49|14355.49|14517.93|14397.93|14517.93|14397.93|14475.01|14355.01|10
1621472060000|2021-05-20 00:54:20|14526.12|14406.12|14572.59|14452.59|14572.59|14452.59|14526.12|14406.12|10
1621472070000|2021-05-20 00:54:30|14578.23|14458.23|14611.97|14491.97|14611.97|14491.97|14578.23|14458.23|10
1621472080000|2021-05-20 00:54:40|14612.66|14492.66|14654.88|14534.88|14654.88|14534.88|14612.66|14492.66|10
1621472090000|2021-05-20 00:54:50|14669.46|14549.46|14709.86|14589.86|14712.42|14592.42|14669.46|14549.46|10
1621472100000|2021-05-20 00:55:00|14713.25|14593.25|14726.59|14606.59|14726.59|14606.59|14706.66|14586.66|10
1621472110000|2021-05-20 00:55:10|14730.67|14610.67|14764.66|14644.66|14764.66|14644.66|14730.67|14610.67|10
1621472120000|2021-05-20 00:55:20|14768.4|14648.4|14785.8|14665.8|14785.8|14665.8|14768.4|14648.4|9
1621472130000|2021-05-20 00:55:30|14787.11|14667.11|14828.66|14708.66|14828.66|14708.66|14787.11|14667.11|10
1621472140000|2021-05-20 00:55:40|14830.36|14710.36|14859|14739|14859|14739|14830.36|14710.36|10
1621472150000|2021-05-20 00:55:50|14861.24|14741.24|14900.1|14780.1|14900.1|14780.1|14861.24|14741.24|10
1621472160000|2021-05-20 00:56:00|14909.18|14789.18|14928.01|14808.01|14928.01|14808.01|14909.18|14789.18|10
1621472170000|2021-05-20 00:56:10|14919.06|14799.06|14879.47|14759.47|14921.47|14801.47|14879.47|14759.47|10
1621472180000|2021-05-20 00:56:20|14882.64|14762.64|14864.9|14744.9|14882.64|14762.64|14857.5|14737.5|10
1621472190000|2021-05-20 00:56:30|14864.68|14744.68|14846.37|14726.37|14870.35|14750.35|14838.36|14718.36|10
1621472200000|2021-05-20 00:56:40|14832.19|14712.19|14803.76|14683.76|14832.74|14712.74|14803.14|14683.14|10
1621472210000|2021-05-20 00:56:50|14797|14677|14754.23|14634.23|14797|14677|14754.23|14634.23|10
1621472220000|2021-05-20 00:57:00|14749.97|14629.97|14736.39|14616.39|14749.97|14629.97|14721.97|14601.97|10
1621472230000|2021-05-20 00:57:10|14734.91|14614.91|14728.93|14608.93|14741.09|14621.09|14728.93|14608.93|10
1621472240000|2021-05-20 00:57:20|14731.79|14611.79|14724.55|14604.55|14741.29|14621.29|14724.55|14604.55|10
1621472250000|2021-05-20 00:57:30|14718.33|14598.33|14687.54|14567.54|14718.33|14598.33|14687.54|14567.54|10
1621472260000|2021-05-20 00:57:40|14674.83|14554.83|14622.18|14502.18|14674.83|14554.83|14622.18|14502.18|10
1621472270000|2021-05-20 00:57:50|14620.46|14500.46|14591|14471|14620.46|14500.46|14591|14471|10
1621472280000|2021-05-20 00:58:00|14589.79|14469.79|14589.78|14469.78|14589.99|14469.99|14578.78|14458.78|10
1621472290000|2021-05-20 00:58:10|14590.48|14470.48|14587.83|14467.83|14599.28|14479.28|14587.52|14467.52|10
1621472300000|2021-05-20 00:58:20|14584.73|14464.73|14588.74|14468.74|14588.74|14468.74|14574.77|14454.77|10
1621472310000|2021-05-20 00:58:30|14590.12|14470.12|14650.98|14530.98|14650.98|14530.98|14589.09|14469.09|10
1621472320000|2021-05-20 00:58:40|14651|14531|14717.62|14597.62|14717.62|14597.62|14651|14531|10
1621472330000|2021-05-20 00:58:50|14720.86|14600.86|14760.54|14640.54|14760.54|14640.54|14720.86|14600.86|10
1621472340000|2021-05-20 00:59:00|14763.38|14643.38|14810.42|14690.42|14810.42|14690.42|14763.38|14643.38|10
1621472350000|2021-05-20 00:59:10|14804.09|14684.09|14841.08|14721.08|14841.08|14721.08|14804.09|14684.09|10
1621472360000|2021-05-20 00:59:20|14842.27|14722.27|14893.54|14773.54|14893.54|14773.54|14842.27|14722.27|10
1621472370000|2021-05-20 00:59:30|14897.67|14777.67|14922.23|14802.23|14922.23|14802.23|14897.67|14777.67|10
1621472380000|2021-05-20 00:59:40|14923.74|14803.74|14940.28|14820.28|14940.28|14820.28|14923.4|14803.4|10
1621472390000|2021-05-20 00:59:50|14940.82|14820.82|14946.73|14826.73|14946.73|14826.73|14938.51|14818.51|10
1621472400000|2021-05-20 01:00:00|14944.61|14824.61|14936.99|14816.99|14944.61|14824.61|14936.99|14816.99|10
1621472410000|2021-05-20 01:00:10|14935.98|14815.98|14967.2|14847.2|14967.2|14847.2|14934.51|14814.51|10
1621472420000|2021-05-20 01:00:20|14969.77|14849.77|15064.75|14944.75|15064.75|14944.75|14969.77|14849.77|9
1621472430000|2021-05-20 01:00:30|15067.58|14947.58|15106.65|14986.65|15106.65|14986.65|15067.58|14947.58|10
1621472440000|2021-05-20 01:00:40|15109.47|14989.47|15160.35|15040.35|15160.83|15040.83|15109.47|14989.47|10
1621472450000|2021-05-20 01:00:50|15172.07|15052.07|15251|15131|15251|15131|15172.07|15052.07|10
1621472460000|2021-05-20 01:01:00|15259.77|15139.77|15264.01|15144.01|15274.58|15154.58|15259.77|15139.77|10
1621472470000|2021-05-20 01:01:10|15264.27|15144.27|15253.14|15133.14|15266.49|15146.49|15253.14|15133.14|10
1621472480000|2021-05-20 01:01:20|15257.93|15137.93|15271.01|15151.01|15271.01|15151.01|15244.64|15124.64|10
1621472490000|2021-05-20 01:01:30|15271.81|15151.81|15291.25|15171.25|15295.6|15175.6|15271.81|15151.81|10
1621472500000|2021-05-20 01:01:40|15291.3|15171.3|15301.76|15181.76|15303.9|15183.9|15291.3|15171.3|10
1621472510000|2021-05-20 01:01:50|15299.64|15179.64|15302.11|15182.11|15314.77|15194.77|15299.45|15179.45|10
1621472520000|2021-05-20 01:02:00|15299.81|15179.81|15325.04|15205.04|15325.04|15205.04|15296.63|15176.63|10
1621472530000|2021-05-20 01:02:10|15331.76|15211.76|15312.83|15192.83|15332.95|15212.95|15312.83|15192.83|10
1621472540000|2021-05-20 01:02:20|15305.64|15185.64|15266.94|15146.94|15305.64|15185.64|15264.25|15144.25|10
1621472550000|2021-05-20 01:02:30|15264.07|15144.07|15264.93|15144.93|15267.22|15147.22|15257.47|15137.47|10
1621472560000|2021-05-20 01:02:40|15268.78|15148.78|15274.21|15154.21|15278.77|15158.77|15268.78|15148.78|10
1621472570000|2021-05-20 01:02:50|15274.92|15154.92|15315.28|15195.28|15315.28|15195.28|15274.92|15154.92|10
1621472580000|2021-05-20 01:03:00|15317.54|15197.54|15326.12|15206.12|15328.08|15208.08|15317.54|15197.54|10
1621472590000|2021-05-20 01:03:10|15327.14|15207.14|15351.99|15231.99|15352.9|15232.9|15326.21|15206.21|10
1621472600000|2021-05-20 01:03:20|15352.93|15232.93|15345.36|15225.36|15364.32|15244.32|15345.36|15225.36|10
1621472610000|2021-05-20 01:03:30|15334.69|15214.69|15267.4|15147.4|15334.69|15214.69|15267.4|15147.4|10
1621472620000|2021-05-20 01:03:40|15250.99|15130.99|15278.65|15158.65|15278.65|15158.65|15250.94|15130.94|10
1621472630000|2021-05-20 01:03:50|15283.73|15163.73|15302.47|15182.47|15308.2|15188.2|15283.73|15163.73|10
1621472640000|2021-05-20 01:04:00|15300.84|15180.84|15283.16|15163.16|15300.84|15180.84|15279.65|15159.65|10
1621472650000|2021-05-20 01:04:10|15282.3|15162.3|15289.59|15169.59|15289.59|15169.59|15282.3|15162.3|10
1621472660000|2021-05-20 01:04:20|15299.54|15179.54|15314.58|15194.58|15314.58|15194.58|15298.03|15178.03|10
1621472670000|2021-05-20 01:04:30|15315.43|15195.43|15330.14|15210.14|15331.18|15211.18|15315.43|15195.43|10
1621472680000|2021-05-20 01:04:40|15329.7|15209.7|15340.37|15220.37|15340.37|15220.37|15328.58|15208.58|10
1621472690000|2021-05-20 01:04:50|15342|15222|15329.3|15209.3|15343.42|15223.42|15329.3|15209.3|10
1621472700000|2021-05-20 01:05:00|15328.11|15208.11|15288.55|15168.55|15328.11|15208.11|15288.55|15168.55|10
1621472710000|2021-05-20 01:05:10|15280.05|15160.05|15230.76|15110.76|15280.05|15160.05|15230.76|15110.76|10
1621472720000|2021-05-20 01:05:20|15226.09|15106.09|15173.75|15053.75|15226.09|15106.09|15173.75|15053.75|10
1621472730000|2021-05-20 01:05:30|15173.22|15053.22|15167.44|15047.44|15173.22|15053.22|15167.44|15047.44|10
1621472740000|2021-05-20 01:05:40|15165.09|15045.09|15137.89|15017.89|15165.48|15045.48|15137.89|15017.89|10
1621472750000|2021-05-20 01:05:50|15130.02|15010.02|15115.13|14995.13|15131.85|15011.85|15115.13|14995.13|10
1621472760000|2021-05-20 01:06:00|15112.29|14992.29|15137.77|15017.77|15137.77|15017.77|15112.29|14992.29|10
1621472770000|2021-05-20 01:06:10|15136.49|15016.49|15160.42|15040.42|15160.42|15040.42|15135.71|15015.71|10
1621472780000|2021-05-20 01:06:20|15159.67|15039.67|15209.25|15089.25|15209.25|15089.25|15159.67|15039.67|10
1621472790000|2021-05-20 01:06:30|15226.38|15106.38|15251.35|15131.35|15251.35|15131.35|15226.38|15106.38|10
1621472800000|2021-05-20 01:06:40|15251.72|15131.72|15283.02|15163.02|15283.02|15163.02|15251.72|15131.72|10
1621472810000|2021-05-20 01:06:50|15292.94|15172.94|15349.21|15229.21|15349.21|15229.21|15292.94|15172.94|10
1621472820000|2021-05-20 01:07:00|15354.38|15234.38|15400.58|15280.58|15400.58|15280.58|15354.38|15234.38|10
1621472830000|2021-05-20 01:07:10|15412.84|15292.84|15412.56|15292.56|15426.06|15306.06|15411.3|15291.3|10
1621472840000|2021-05-20 01:07:20|15407.47|15287.47|15363.87|15243.87|15409.86|15289.86|15362.92|15242.92|10
1621472850000|2021-05-20 01:07:30|15363.02|15243.02|15362.6|15242.6|15363.02|15243.02|15341.75|15221.75|10
1621472860000|2021-05-20 01:07:40|15366.82|15246.82|15363.74|15243.74|15370.05|15250.05|15359.28|15239.28|10
1621472870000|2021-05-20 01:07:50|15364.38|15244.38|15343.87|15223.87|15364.38|15244.38|15343.87|15223.87|10
1621472880000|2021-05-20 01:08:00|15343.08|15223.08|15314.34|15194.34|15344.62|15224.62|15314.34|15194.34|10
1621472890000|2021-05-20 01:08:10|15294.42|15174.42|15242.58|15122.58|15294.42|15174.42|15242.58|15122.58|10
1621472900000|2021-05-20 01:08:20|15234.09|15114.09|15226.01|15106.01|15234.09|15114.09|15222.32|15102.32|10
1621472910000|2021-05-20 01:08:30|15225.57|15105.57|15230.61|15110.61|15230.61|15110.61|15222.39|15102.39|10
1621472920000|2021-05-20 01:08:40|15231.55|15111.55|15228.61|15108.61|15232.75|15112.75|15224.55|15104.55|10
1621472930000|2021-05-20 01:08:50|15226.74|15106.74|15210.38|15090.38|15229.94|15109.94|15210.38|15090.38|10
1621472940000|2021-05-20 01:09:00|15210.01|15090.01|15197.32|15077.32|15210.01|15090.01|15185.17|15065.17|10
1621472950000|2021-05-20 01:09:10|15199.12|15079.12|15189.78|15069.78|15200.11|15080.11|15189.78|15069.78|10
1621472960000|2021-05-20 01:09:20|15179.64|15059.64|15147.7|15027.7|15179.64|15059.64|15147.7|15027.7|10
1621472970000|2021-05-20 01:09:30|15140.31|15020.31|15127.7|15007.7|15140.31|15020.31|15120.38|15000.38|10
1621472980000|2021-05-20 01:09:40|15135.75|15015.75|15134.06|15014.06|15137.4|15017.4|15133.44|15013.44|10
1621472990000|2021-05-20 01:09:50|15135.29|15015.29|15111.03|14991.03|15136.2|15016.2|15111.03|14991.03|10
1621473000000|2021-05-20 01:10:00|15107.26|14987.26|15072.34|14952.34|15107.26|14987.26|15072.34|14952.34|10
1621473010000|2021-05-20 01:10:10|15061.08|14941.08|15012.5|14892.5|15061.08|14941.08|15012.5|14892.5|10
1621473020000|2021-05-20 01:10:20|15004.46|14884.46|14960.91|14840.91|15005.01|14885.01|14960.91|14840.91|10
1621473030000|2021-05-20 01:10:30|14955.27|14835.27|14923.1|14803.1|14955.27|14835.27|14923.1|14803.1|10
1621473040000|2021-05-20 01:10:40|14923.05|14803.05|14881.8|14761.8|14923.05|14803.05|14881.8|14761.8|10
1621473050000|2021-05-20 01:10:50|14881.3|14761.3|14869.12|14749.12|14882.13|14762.13|14869.12|14749.12|10
1621473060000|2021-05-20 01:11:00|14870.11|14750.11|14879.24|14759.24|14880.7|14760.7|14870.11|14750.11|10
1621473070000|2021-05-20 01:11:10|14880.83|14760.83|14879.95|14759.95|14883.37|14763.37|14877.48|14757.48|10
1621473080000|2021-05-20 01:11:20|14879.14|14759.14|14850.01|14730.01|14879.14|14759.14|14850.01|14730.01|10
1621473090000|2021-05-20 01:11:30|14845.2|14725.2|14801.79|14681.79|14845.2|14725.2|14797.95|14677.95|10
1621473100000|2021-05-20 01:11:40|14798.89|14678.89|14772.09|14652.09|14798.89|14678.89|14772.09|14652.09|10
1621473110000|2021-05-20 01:11:50|14751.98|14631.98|14725.8|14605.8|14755.42|14635.42|14725.8|14605.8|10
1621473120000|2021-05-20 01:12:00|14726.8|14606.8|14731|14611|14733.36|14613.36|14725.69|14605.69|10
1621473130000|2021-05-20 01:12:10|14730.67|14610.67|14714.35|14594.35|14736.72|14616.72|14714.35|14594.35|10
1621473140000|2021-05-20 01:12:20|14713.57|14593.57|14654.45|14534.45|14713.57|14593.57|14654.45|14534.45|10
1621473150000|2021-05-20 01:12:30|14650.24|14530.24|14664.22|14544.22|14671.3|14551.3|14642.93|14522.93|10
1621473160000|2021-05-20 01:12:40|14655.85|14535.85|14645.35|14525.35|14655.85|14535.85|14638.24|14518.24|10
1621473170000|2021-05-20 01:12:50|14652.67|14532.67|14647.69|14527.69|14652.67|14532.67|14638.05|14518.05|10
1621473180000|2021-05-20 01:13:00|14651.33|14531.33|14678.79|14558.79|14678.79|14558.79|14648.22|14528.22|10
1621473190000|2021-05-20 01:13:10|14688.1|14568.1|14787.58|14667.58|14787.58|14667.58|14688.1|14568.1|10
1621473200000|2021-05-20 01:13:20|14793.95|14673.95|14805.41|14685.41|14823.3|14703.3|14793.95|14673.95|10
1621473210000|2021-05-20 01:13:30|14808.81|14688.81|14811.58|14691.58|14817.35|14697.35|14800.76|14680.76|10
1621473220000|2021-05-20 01:13:40|14811.9|14691.9|14818.56|14698.56|14818.56|14698.56|14800.85|14680.85|10
1621473230000|2021-05-20 01:13:50|14820.27|14700.27|14842.23|14722.23|14845.5|14725.5|14819.27|14699.27|10
1621473240000|2021-05-20 01:14:00|14845.44|14725.44|14877.31|14757.31|14877.31|14757.31|14845.44|14725.44|10
1621473250000|2021-05-20 01:14:10|14884.03|14764.03|14961.43|14841.43|14963.27|14843.27|14884.03|14764.03|10
1621473260000|2021-05-20 01:14:20|14967.51|14847.51|14973.56|14853.56|14979.78|14859.78|14967.51|14847.51|10
1621473270000|2021-05-20 01:14:30|14973.86|14853.86|14936.23|14816.23|14973.86|14853.86|14936.23|14816.23|10
1621473280000|2021-05-20 01:14:40|14936.36|14816.36|14932.35|14812.35|14936.36|14816.36|14926.56|14806.56|10
1621473290000|2021-05-20 01:14:50|14932.66|14812.66|14943.27|14823.27|14954.82|14834.82|14932.66|14812.66|10
1621473300000|2021-05-20 01:15:00|14938.3|14818.3|14943.91|14823.91|14944.62|14824.62|14934.12|14814.12|10
1621473310000|2021-05-20 01:15:10|14946.73|14826.73|14985.68|14865.68|14985.68|14865.68|14946.73|14826.73|10
1621473320000|2021-05-20 01:15:20|14984.74|14864.74|14998.97|14878.97|14998.97|14878.97|14984.74|14864.74|10
1621473330000|2021-05-20 01:15:30|15002.84|14882.84|15057.33|14937.33|15057.33|14937.33|15002.84|14882.84|10
1621473340000|2021-05-20 01:15:40|15062.6|14942.6|15106.24|14986.24|15106.24|14986.24|15062.6|14942.6|10
1621473350000|2021-05-20 01:15:50|15109.47|14989.47|15119.6|14999.6|15119.6|14999.6|15108.92|14988.92|10
1621473360000|2021-05-20 01:16:00|15117.19|14997.19|15104.57|14984.57|15117.8|14997.8|15104.57|14984.57|10
1621473370000|2021-05-20 01:16:10|15100.92|14980.92|15117.42|14997.42|15117.42|14997.42|15097.25|14977.25|10
1621473380000|2021-05-20 01:16:20|15122.19|15002.19|15127.09|15007.09|15129.53|15009.53|15121.38|15001.38|10
1621473390000|2021-05-20 01:16:30|15129.02|15009.02|15127.25|15007.25|15133.49|15013.49|15127.25|15007.25|10
1621473400000|2021-05-20 01:16:40|15124.64|15004.64|15127.93|15007.93|15128.12|15008.12|15120.71|15000.71|10
1621473410000|2021-05-20 01:16:50|15125.39|15005.39|15126.01|15006.01|15126.01|15006.01|15109.51|14989.51|10
1621473420000|2021-05-20 01:17:00|15129.65|15009.65|15178.73|15058.73|15178.73|15058.73|15129.65|15009.65|10
1621473430000|2021-05-20 01:17:10|15184.79|15064.79|15227.6|15107.6|15227.6|15107.6|15184.31|15064.31|10
1621473440000|2021-05-20 01:17:20|15251.07|15131.07|15213.65|15093.65|15261.5|15141.5|15213.65|15093.65|10
1621473450000|2021-05-20 01:17:30|15209|15089|15192.28|15072.28|15209|15089|15192.28|15072.28|10
1621473460000|2021-05-20 01:17:40|15187.63|15067.63|15214.47|15094.47|15216.05|15096.05|15187.14|15067.14|10
1621473470000|2021-05-20 01:17:50|15212.9|15092.9|15201.14|15081.14|15213.72|15093.72|15201.14|15081.14|10
1621473480000|2021-05-20 01:18:00|15195.66|15075.66|15219.94|15099.94|15219.94|15099.94|15193.52|15073.52|10
1621473490000|2021-05-20 01:18:10|15220.37|15100.37|15226.38|15106.38|15232.57|15112.57|15220.37|15100.37|10
1621473500000|2021-05-20 01:18:20|15228.95|15108.95|15240.53|15120.53|15240.53|15120.53|15228.95|15108.95|10
1621473510000|2021-05-20 01:18:30|15240.59|15120.59|15223.47|15103.47|15240.59|15120.59|15223.47|15103.47|10
1621473520000|2021-05-20 01:18:40|15218.63|15098.63|15187.94|15067.94|15218.63|15098.63|15187.94|15067.94|10
1621473530000|2021-05-20 01:18:50|15179.75|15059.75|15174.15|15054.15|15179.75|15059.75|15168.93|15048.93|10
1621473540000|2021-05-20 01:19:00|15170.44|15050.44|15152.76|15032.76|15170.44|15050.44|15150.43|15030.43|10
1621473550000|2021-05-20 01:19:10|15156.85|15036.85|15177.28|15057.28|15181.86|15061.86|15156.85|15036.85|10
1621473560000|2021-05-20 01:19:20|15177.83|15057.83|15216.28|15096.28|15216.28|15096.28|15177.83|15057.83|10
1621473570000|2021-05-20 01:19:30|15218.21|15098.21|15218.09|15098.09|15218.21|15098.21|15209.45|15089.45|10
1621473580000|2021-05-20 01:19:40|15219.03|15099.03|15235.36|15115.36|15235.36|15115.36|15219.03|15099.03|10
1621473590000|2021-05-20 01:19:50|15232.97|15112.97|15241.84|15121.84|15241.84|15121.84|15232.97|15112.97|10
1621473600000|2021-05-20 01:20:00|15245.69|15125.69|15266.15|15146.15|15266.15|15146.15|15242.21|15122.21|10
1621473610000|2021-05-20 01:20:10|15276.28|15156.28|15297.38|15177.38|15297.38|15177.38|15271.23|15151.23|10
1621473620000|2021-05-20 01:20:20|15313.27|15193.27|15354.83|15234.83|15365.15|15245.15|15313.27|15193.27|10
1621473630000|2021-05-20 01:20:30|15357.42|15237.42|15364.69|15244.69|15364.69|15244.69|15351.44|15231.44|10
1621473640000|2021-05-20 01:20:40|15373.25|15253.25|15404.53|15284.53|15404.91|15284.91|15373.25|15253.25|10
1621473650000|2021-05-20 01:20:50|15406.14|15286.14|15399.21|15279.21|15409.2|15289.2|15398.19|15278.19|10
1621473660000|2021-05-20 01:21:00|15402.79|15282.79|15393.84|15273.84|15406.23|15286.23|15393.84|15273.84|10
1621473670000|2021-05-20 01:21:10|15394.14|15274.14|15367.91|15247.91|15394.14|15274.14|15367.91|15247.91|10
1621473680000|2021-05-20 01:21:20|15370.51|15250.51|15362.9|15242.9|15370.51|15250.51|15362.9|15242.9|10
1621473690000|2021-05-20 01:21:30|15351.61|15231.61|15312.65|15192.65|15351.61|15231.61|15309.67|15189.67|10
1621473700000|2021-05-20 01:21:40|15312.64|15192.64|15310.65|15190.65|15316.03|15196.03|15307.68|15187.68|10
1621473710000|2021-05-20 01:21:50|15309.79|15189.79|15299.82|15179.82|15310.98|15190.98|15299.82|15179.82|10
1621473720000|2021-05-20 01:22:00|15297.58|15177.58|15290.13|15170.13|15299.61|15179.61|15290.13|15170.13|10
1621473730000|2021-05-20 01:22:10|15280.89|15160.89|15271|15151|15280.89|15160.89|15269.9|15149.9|10
1621473740000|2021-05-20 01:22:20|15268.94|15148.94|15258.35|15138.35|15268.94|15148.94|15254.83|15134.83|10
1621473750000|2021-05-20 01:22:30|15257.3|15137.3|15253.41|15133.41|15257.3|15137.3|15253.16|15133.16|10
1621473760000|2021-05-20 01:22:40|15252.6|15132.6|15229.48|15109.48|15254.5|15134.5|15229.48|15109.48|10
1621473770000|2021-05-20 01:22:50|15227.55|15107.55|15237.92|15117.92|15239.1|15119.1|15226.91|15106.91|10
1621473780000|2021-05-20 01:23:00|15241.24|15121.24|15275.83|15155.83|15275.83|15155.83|15241.24|15121.24|10
1621473790000|2021-05-20 01:23:10|15277.56|15157.56|15336.41|15216.41|15336.41|15216.41|15277.56|15157.56|10
1621473800000|2021-05-20 01:23:20|15341.41|15221.41|15377.11|15257.11|15378.37|15258.37|15341.41|15221.41|10
1621473810000|2021-05-20 01:23:30|15379.13|15259.13|15399.23|15279.23|15399.23|15279.23|15379.13|15259.13|10
1621473820000|2021-05-20 01:23:40|15401.51|15281.51|15379.39|15259.39|15401.51|15281.51|15379.39|15259.39|10
1621473830000|2021-05-20 01:23:50|15383.19|15263.19|15390.12|15270.12|15390.12|15270.12|15383.19|15263.19|10
1621473840000|2021-05-20 01:24:00|15392.09|15272.09|15378.99|15258.99|15394.36|15274.36|15378.99|15258.99|10
1621473850000|2021-05-20 01:24:10|15376.79|15256.79|15398.7|15278.7|15398.7|15278.7|15373.57|15253.57|10
1621473860000|2021-05-20 01:24:20|15398.55|15278.55|15441.78|15321.78|15441.78|15321.78|15398.55|15278.55|10
1621473870000|2021-05-20 01:24:30|15446.6|15326.6|15481.55|15361.55|15486.16|15366.16|15446.6|15326.6|10
1621473880000|2021-05-20 01:24:40|15479.53|15359.53|15438.32|15318.32|15479.53|15359.53|15438.32|15318.32|10
1621473890000|2021-05-20 01:24:50|15433.27|15313.27|15403.89|15283.89|15433.27|15313.27|15403.89|15283.89|10
1621473900000|2021-05-20 01:25:00|15403.66|15283.66|15371.55|15251.55|15403.66|15283.66|15371.55|15251.55|10
1621473910000|2021-05-20 01:25:10|15367.16|15247.16|15347.75|15227.75|15367.16|15247.16|15345.99|15225.99|10
1621473920000|2021-05-20 01:25:20|15340.95|15220.95|15317.7|15197.7|15340.95|15220.95|15317.7|15197.7|10
1621473930000|2021-05-20 01:25:30|15323.49|15203.49|15316.35|15196.35|15326.72|15206.72|15316.35|15196.35|10
1621473940000|2021-05-20 01:25:40|15315.02|15195.02|15339.19|15219.19|15341.32|15221.32|15315.02|15195.02|10
1621473950000|2021-05-20 01:25:50|15341.82|15221.82|15340.44|15220.44|15346.23|15226.23|15332.46|15212.46|10
1621473960000|2021-05-20 01:26:00|15332.24|15212.24|15334.78|15214.78|15335.43|15215.43|15324.91|15204.91|10
1621473970000|2021-05-20 01:26:10|15333.09|15213.09|15312.58|15192.58|15333.09|15213.09|15311.88|15191.88|10
1621473980000|2021-05-20 01:26:20|15310.68|15190.68|15297.53|15177.53|15310.68|15190.68|15297.53|15177.53|10
1621473990000|2021-05-20 01:26:30|15298.14|15178.14|15324.52|15204.52|15324.52|15204.52|15298.14|15178.14|10
1621474000000|2021-05-20 01:26:40|15321.77|15201.77|15372.46|15252.46|15372.46|15252.46|15321.77|15201.77|10
1621474010000|2021-05-20 01:26:50|15383.19|15263.19|15398.42|15278.42|15400.55|15280.55|15383.19|15263.19|10
1621474020000|2021-05-20 01:27:00|15400.09|15280.09|15440.34|15320.34|15447.12|15327.12|15400.09|15280.09|10
1621474030000|2021-05-20 01:27:10|15459.21|15339.21|15521.01|15401.01|15521.01|15401.01|15459.21|15339.21|10
1621474040000|2021-05-20 01:27:20|15518.52|15398.52|15561.19|15441.19|15561.47|15441.47|15508.11|15388.11|10
1621474050000|2021-05-20 01:27:30|15567.82|15447.82|15600.92|15480.92|15600.92|15480.92|15567.82|15447.82|10
1621474060000|2021-05-20 01:27:40|15609.73|15489.73|15636.33|15516.33|15636.91|15516.91|15609.73|15489.73|10
1621474070000|2021-05-20 01:27:50|15641.21|15521.21|15635.95|15515.95|15643.33|15523.33|15635.95|15515.95|10
1621474080000|2021-05-20 01:28:00|15632.5|15512.5|15632.96|15512.96|15635|15515|15626.1|15506.1|10
1621474090000|2021-05-20 01:28:10|15635.14|15515.14|15646.41|15526.41|15648.04|15528.04|15635.14|15515.14|10
1621474100000|2021-05-20 01:28:20|15647.7|15527.7|15618.13|15498.13|15651.93|15531.93|15617.81|15497.81|10
1621474110000|2021-05-20 01:28:30|15616.4|15496.4|15624.25|15504.25|15624.25|15504.25|15607.35|15487.35|10
1621474120000|2021-05-20 01:28:40|15630.82|15510.82|15635.73|15515.73|15649.91|15529.91|15630.82|15510.82|10
1621474130000|2021-05-20 01:28:50|15637.53|15517.53|15646|15526|15651.89|15531.89|15633.43|15513.43|10
1621474140000|2021-05-20 01:29:00|15655.95|15535.95|15678.47|15558.47|15678.47|15558.47|15655.95|15535.95|10
1621474150000|2021-05-20 01:29:10|15678.59|15558.59|15687.4|15567.4|15688.98|15568.98|15678.59|15558.59|10
1621474160000|2021-05-20 01:29:20|15681.44|15561.44|15668.14|15548.14|15681.44|15561.44|15668.14|15548.14|10
1621474170000|2021-05-20 01:29:30|15668.37|15548.37|15644.7|15524.7|15668.37|15548.37|15644.7|15524.7|10
1621474180000|2021-05-20 01:29:40|15643.18|15523.18|15625.78|15505.78|15645.6|15525.6|15625.49|15505.49|10
1621474190000|2021-05-20 01:29:50|15623.43|15503.43|15590.83|15470.83|15623.43|15503.43|15590.83|15470.83|10
1621474200000|2021-05-20 01:30:00|15590.89|15470.89|15572.38|15452.38|15591.31|15471.31|15572.38|15452.38|10
1621474210000|2021-05-20 01:30:10|15570|15450|15585.28|15465.28|15585.97|15465.97|15565.46|15445.46|10
1621474220000|2021-05-20 01:30:20|15587.9|15467.9|15661.05|15541.05|15661.05|15541.05|15584.58|15464.58|10
1621474230000|2021-05-20 01:30:30|15661.98|15541.98|15683.85|15563.85|15690.67|15570.67|15661.98|15541.98|10
1621474240000|2021-05-20 01:30:40|15683.75|15563.75|15694.41|15574.41|15697.46|15577.46|15683.75|15563.75|10
1621474250000|2021-05-20 01:30:50|15694.84|15574.84|15689.59|15569.59|15698.28|15578.28|15688.68|15568.68|10
1621474260000|2021-05-20 01:31:00|15684.87|15564.87|15653.89|15533.89|15685.76|15565.76|15653.89|15533.89|10
1621474270000|2021-05-20 01:31:10|15650.21|15530.21|15646.56|15526.56|15651.35|15531.35|15640.72|15520.72|10
1621474280000|2021-05-20 01:31:20|15644.53|15524.53|15614.47|15494.47|15645.78|15525.78|15613.64|15493.64|10
1621474290000|2021-05-20 01:31:30|15619.62|15499.62|15643.07|15523.07|15643.71|15523.71|15619.62|15499.62|10
1621474300000|2021-05-20 01:31:40|15642.02|15522.02|15641.88|15521.88|15650.06|15530.06|15641.88|15521.88|9
1621474310000|2021-05-20 01:31:50|15641.58|15521.58|15630.35|15510.35|15644.29|15524.29|15629.18|15509.18|10
1621474320000|2021-05-20 01:32:00|15625.33|15505.33|15585.57|15465.57|15625.33|15505.33|15585.46|15465.46|10
1621474330000|2021-05-20 01:32:10|15584.43|15464.43|15542.08|15422.08|15584.43|15464.43|15542.08|15422.08|10
1621474340000|2021-05-20 01:32:20|15546.13|15426.13|15505.06|15385.06|15552.57|15432.57|15505.06|15385.06|10
1621474350000|2021-05-20 01:32:30|15488.74|15368.74|15471.68|15351.68|15488.74|15368.74|15465.01|15345.01|10
1621474360000|2021-05-20 01:32:40|15475.47|15355.47|15479.88|15359.88|15480.71|15360.71|15474.79|15354.79|10
1621474370000|2021-05-20 01:32:50|15478.75|15358.75|15456.67|15336.67|15478.75|15358.75|15456.18|15336.18|10
1621474380000|2021-05-20 01:33:00|15450.67|15330.67|15495.61|15375.61|15495.61|15375.61|15450.67|15330.67|10
1621474390000|2021-05-20 01:33:10|15502.94|15382.94|15547.4|15427.4|15547.4|15427.4|15502.94|15382.94|10
1621474400000|2021-05-20 01:33:20|15549.38|15429.38|15553.29|15433.29|15576.49|15456.49|15549.38|15429.38|10
1621474410000|2021-05-20 01:33:30|15545.74|15425.74|15548.41|15428.41|15553.33|15433.33|15544.22|15424.22|10
1621474420000|2021-05-20 01:33:40|15546.61|15426.61|15510.03|15390.03|15546.61|15426.61|15510.03|15390.03|10
1621474430000|2021-05-20 01:33:50|15510.83|15390.83|15519.08|15399.08|15519.08|15399.08|15506.02|15386.02|10
1621474440000|2021-05-20 01:34:00|15520.09|15400.09|15531.37|15411.37|15533.42|15413.42|15520.09|15400.09|10
1621474450000|2021-05-20 01:34:10|15527.01|15407.01|15505.37|15385.37|15527.01|15407.01|15503.63|15383.63|10
1621474460000|2021-05-20 01:34:20|15503.19|15383.19|15470.87|15350.87|15503.19|15383.19|15470.49|15350.49|10
1621474470000|2021-05-20 01:34:30|15471.27|15351.27|15479.59|15359.59|15483.28|15363.28|15467.14|15347.14|10
1621474480000|2021-05-20 01:34:40|15480.9|15360.9|15490.56|15370.56|15490.56|15370.56|15480.9|15360.9|10
1621474490000|2021-05-20 01:34:50|15490.45|15370.45|15471.67|15351.67|15490.45|15370.45|15471.67|15351.67|10
1621474500000|2021-05-20 01:35:00|15468.34|15348.34|15458.5|15338.5|15473.79|15353.79|15458.5|15338.5|10
1621474510000|2021-05-20 01:35:10|15454.99|15334.99|15452.66|15332.66|15466.12|15346.12|15451.47|15331.47|10
1621474520000|2021-05-20 01:35:20|15454.87|15334.87|15447.52|15327.52|15456.6|15336.6|15441.25|15321.25|10
1621474530000|2021-05-20 01:35:30|15446.36|15326.36|15467.77|15347.77|15467.77|15347.77|15446.36|15326.36|10
1621474540000|2021-05-20 01:35:40|15473.33|15353.33|15499.63|15379.63|15500.26|15380.26|15473.33|15353.33|10
1621474550000|2021-05-20 01:35:50|15515.97|15395.97|15545.76|15425.76|15545.76|15425.76|15515.97|15395.97|10
1621474560000|2021-05-20 01:36:00|15542.53|15422.53|15551.56|15431.56|15551.58|15431.58|15539.95|15419.95|10
1621474570000|2021-05-20 01:36:10|15550.27|15430.27|15557.89|15437.89|15558.34|15438.34|15550.27|15430.27|10
1621474580000|2021-05-20 01:36:20|15559.59|15439.59|15530.84|15410.84|15559.59|15439.59|15530.41|15410.41|10
1621474590000|2021-05-20 01:36:30|15528.57|15408.57|15512.92|15392.92|15528.57|15408.57|15511.21|15391.21|10
1621474600000|2021-05-20 01:36:40|15511.86|15391.86|15503.7|15383.7|15511.86|15391.86|15503.7|15383.7|10
1621474610000|2021-05-20 01:36:50|15505.03|15385.03|15501.12|15381.12|15508.11|15388.11|15501.12|15381.12|10
1621474620000|2021-05-20 01:37:00|15503.22|15383.22|15498.69|15378.69|15512.5|15392.5|15498.69|15378.69|10
1621474630000|2021-05-20 01:37:10|15491.97|15371.97|15484.38|15364.38|15494.72|15374.72|15484.38|15364.38|10
1621474640000|2021-05-20 01:37:20|15483.97|15363.97|15472.15|15352.15|15483.97|15363.97|15472.15|15352.15|10
1621474650000|2021-05-20 01:37:30|15468.49|15348.49|15452.47|15332.47|15468.49|15348.49|15451.66|15331.66|10
1621474660000|2021-05-20 01:37:40|15451.34|15331.34|15442.57|15322.57|15451.34|15331.34|15440.96|15320.96|10
1621474670000|2021-05-20 01:37:50|15436.1|15316.1|15434.15|15314.15|15436.1|15316.1|15432.75|15312.75|10
1621474680000|2021-05-20 01:38:00|15438.13|15318.13|15470.76|15350.76|15472.22|15352.22|15438.13|15318.13|10
1621474690000|2021-05-20 01:38:10|15473.7|15353.7|15468.86|15348.86|15475.53|15355.53|15467.3|15347.3|10
1621474700000|2021-05-20 01:38:20|15465.82|15345.82|15442.29|15322.29|15465.82|15345.82|15442.29|15322.29|10
1621474710000|2021-05-20 01:38:30|15441.15|15321.15|15423.38|15303.38|15441.15|15321.15|15423.38|15303.38|10
1621474720000|2021-05-20 01:38:40|15425.4|15305.4|15417.98|15297.98|15426.27|15306.27|15416.27|15296.27|10
1621474730000|2021-05-20 01:38:50|15415.02|15295.02|15404.26|15284.26|15415.02|15295.02|15401.67|15281.67|10
1621474740000|2021-05-20 01:39:00|15402.43|15282.43|15392.56|15272.56|15402.43|15282.43|15392.56|15272.56|10
1621474750000|2021-05-20 01:39:10|15398.46|15278.46|15401.58|15281.58|15405.78|15285.78|15397.27|15277.27|10
1621474760000|2021-05-20 01:39:20|15400.57|15280.57|15388.26|15268.26|15400.57|15280.57|15388.26|15268.26|10
1621474770000|2021-05-20 01:39:30|15392.95|15272.95|15390.79|15270.79|15395.54|15275.54|15389.36|15269.36|10
1621474780000|2021-05-20 01:39:40|15390.73|15270.73|15389.72|15269.72|15391.87|15271.87|15386.67|15266.67|10
1621474790000|2021-05-20 01:39:50|15389.36|15269.36|15411.32|15291.32|15411.32|15291.32|15389.36|15269.36|10
1621474800000|2021-05-20 01:40:00|15409.59|15289.59|15444.54|15324.54|15444.54|15324.54|15409.59|15289.59|10
1621474810000|2021-05-20 01:40:10|15449.77|15329.77|15478.35|15358.35|15478.35|15358.35|15449.77|15329.77|10
1621474820000|2021-05-20 01:40:20|15478.76|15358.76|15509.22|15389.22|15509.22|15389.22|15478.76|15358.76|10
1621474830000|2021-05-20 01:40:30|15511.13|15391.13|15511.77|15391.77|15520.56|15400.56|15509.94|15389.94|10
1621474840000|2021-05-20 01:40:40|15511.36|15391.36|15487.26|15367.26|15511.36|15391.36|15487.26|15367.26|10
1621474850000|2021-05-20 01:40:50|15486.54|15366.54|15451.98|15331.98|15486.54|15366.54|15451.98|15331.98|10
1621474860000|2021-05-20 01:41:00|15446.64|15326.64|15422.93|15302.93|15446.64|15326.64|15420.23|15300.23|10
1621474870000|2021-05-20 01:41:10|15426.37|15306.37|15444|15324|15446.18|15326.18|15426.37|15306.37|10
1621474880000|2021-05-20 01:41:20|15445.11|15325.11|15424.16|15304.16|15445.11|15325.11|15424.16|15304.16|10
1621474890000|2021-05-20 01:41:30|15425.67|15305.67|15414.74|15294.74|15425.67|15305.67|15414.21|15294.21|10
1621474900000|2021-05-20 01:41:40|15413.76|15293.76|15409.32|15289.32|15413.76|15293.76|15401.72|15281.72|10
1621474910000|2021-05-20 01:41:50|15410.27|15290.27|15431.82|15311.82|15432.48|15312.48|15408.99|15288.99|10
1621474920000|2021-05-20 01:42:00|15433.62|15313.62|15456.59|15336.59|15456.59|15336.59|15432.24|15312.24|10
1621474930000|2021-05-20 01:42:10|15458.88|15338.88|15472.77|15352.77|15472.77|15352.77|15458.88|15338.88|10
1621474940000|2021-05-20 01:42:20|15474.08|15354.08|15498.24|15378.24|15499.13|15379.13|15472.5|15352.5|10
1621474950000|2021-05-20 01:42:30|15499.68|15379.68|15502.26|15382.26|15509.41|15389.41|15499.68|15379.68|10
1621474960000|2021-05-20 01:42:40|15499.52|15379.52|15503.23|15383.23|15503.23|15383.23|15498.36|15378.36|10
1621474970000|2021-05-20 01:42:50|15509.24|15389.24|15495.8|15375.8|15511.56|15391.56|15495.8|15375.8|10
1621474980000|2021-05-20 01:43:00|15495.12|15375.12|15456.73|15336.73|15495.12|15375.12|15456.71|15336.71|10
1621474990000|2021-05-20 01:43:10|15455.75|15335.75|15446.27|15326.27|15455.75|15335.75|15446.27|15326.27|10
1621475000000|2021-05-20 01:43:20|15441.63|15321.63|15437.03|15317.03|15442.25|15322.25|15434.46|15314.46|10
1621475010000|2021-05-20 01:43:30|15441.16|15321.16|15466.07|15346.07|15466.07|15346.07|15441.16|15321.16|10
1621475020000|2021-05-20 01:43:40|15460.51|15340.51|15441.49|15321.49|15460.51|15340.51|15440.23|15320.23|10
1621475030000|2021-05-20 01:43:50|15439.74|15319.74|15428.81|15308.81|15439.74|15319.74|15428.81|15308.81|10
1621475040000|2021-05-20 01:44:00|15427.46|15307.46|15440.72|15320.72|15440.72|15320.72|15426.43|15306.43|10
1621475050000|2021-05-20 01:44:10|15443.4|15323.4|15449.12|15329.12|15450.44|15330.44|15443.4|15323.4|10
1621475060000|2021-05-20 01:44:20|15450.12|15330.12|15474.82|15354.82|15474.82|15354.82|15449.96|15329.96|10
1621475070000|2021-05-20 01:44:30|15474.63|15354.63|15464.79|15344.79|15477.2|15357.2|15464.79|15344.79|10
1621475080000|2021-05-20 01:44:40|15459.42|15339.42|15453.56|15333.56|15466.73|15346.73|15453.56|15333.56|10
1621475090000|2021-05-20 01:44:50|15454.99|15334.99|15455.97|15335.97|15460.96|15340.96|15454.87|15334.87|10
1621475100000|2021-05-20 01:45:00|15459.87|15339.87|15452.36|15332.36|15460.89|15340.89|15452.36|15332.36|10
1621475110000|2021-05-20 01:45:10|15452.02|15332.02|15443.51|15323.51|15452.67|15332.67|15441.1|15321.1|10
1621475120000|2021-05-20 01:45:20|15443.94|15323.94|15417.78|15297.78|15444.69|15324.69|15417.78|15297.78|10
1621475130000|2021-05-20 01:45:30|15416.49|15296.49|15389.06|15269.06|15416.49|15296.49|15389.06|15269.06|10
1621475140000|2021-05-20 01:45:40|15386.64|15266.64|15372.34|15252.34|15386.64|15266.64|15372.34|15252.34|10
1621475150000|2021-05-20 01:45:50|15371.72|15251.72|15360.33|15240.33|15371.72|15251.72|15358.99|15238.99|9
1621475160000|2021-05-20 01:46:00|15360.96|15240.96|15364.65|15244.65|15364.65|15244.65|15359.61|15239.61|10
1621475170000|2021-05-20 01:46:10|15363.49|15243.49|15384.92|15264.92|15384.92|15264.92|15363.49|15243.49|10
1621475180000|2021-05-20 01:46:20|15386.87|15266.87|15425.13|15305.13|15425.13|15305.13|15386.87|15266.87|10
1621475190000|2021-05-20 01:46:30|15426.32|15306.32|15433.24|15313.24|15435.1|15315.1|15426.32|15306.32|10
1621475200000|2021-05-20 01:46:40|15434.02|15314.02|15449.9|15329.9|15449.9|15329.9|15434.02|15314.02|10
1621475210000|2021-05-20 01:46:50|15453.47|15333.47|15459.15|15339.15|15460.08|15340.08|15453.47|15333.47|10
1621475220000|2021-05-20 01:47:00|15470.07|15350.07|15496.61|15376.61|15496.61|15376.61|15470.07|15350.07|10
1621475230000|2021-05-20 01:47:10|15500.98|15380.98|15541.68|15421.68|15541.68|15421.68|15500.98|15380.98|10
1621475240000|2021-05-20 01:47:20|15541.25|15421.25|15570.62|15450.62|15570.62|15450.62|15541.25|15421.25|10
1621475250000|2021-05-20 01:47:30|15570.23|15450.23|15567.6|15447.6|15570.23|15450.23|15565.73|15445.73|10
1621475260000|2021-05-20 01:47:40|15568.68|15448.68|15571.74|15451.74|15571.74|15451.74|15565.2|15445.2|10
1621475270000|2021-05-20 01:47:50|15573.41|15453.41|15575.61|15455.61|15577.68|15457.68|15573.21|15453.21|10
1621475280000|2021-05-20 01:48:00|15579.94|15459.94|15579.55|15459.55|15580.5|15460.5|15577.71|15457.71|10
1621475290000|2021-05-20 01:48:10|15575.44|15455.44|15553.97|15433.97|15575.44|15455.44|15553.97|15433.97|10
1621475300000|2021-05-20 01:48:20|15548.27|15428.27|15472.89|15352.89|15548.27|15428.27|15472.89|15352.89|10
1621475310000|2021-05-20 01:48:30|15471.35|15351.35|15450.66|15330.66|15471.35|15351.35|15448.77|15328.77|10
1621475320000|2021-05-20 01:48:40|15452.81|15332.81|15444.97|15324.97|15453.42|15333.42|15444.97|15324.97|10
1621475330000|2021-05-20 01:48:50|15439.48|15319.48|15408.52|15288.52|15439.48|15319.48|15408.52|15288.52|10
1621475340000|2021-05-20 01:49:00|15408.39|15288.39|15379.4|15259.4|15408.39|15288.39|15379.4|15259.4|10
1621475350000|2021-05-20 01:49:10|15377.19|15257.19|15364.71|15244.71|15377.19|15257.19|15359.36|15239.36|10
1621475360000|2021-05-20 01:49:20|15363.66|15243.66|15364.11|15244.11|15370.74|15250.74|15361.18|15241.18|10
1621475370000|2021-05-20 01:49:30|15362.94|15242.94|15353.42|15233.42|15362.94|15242.94|15353.42|15233.42|10
1621475380000|2021-05-20 01:49:40|15351.28|15231.28|15328.7|15208.7|15351.28|15231.28|15328.64|15208.64|10
1621475390000|2021-05-20 01:49:50|15336.68|15216.68|15322.92|15202.92|15338.29|15218.29|15322.92|15202.92|10
1621475400000|2021-05-20 01:50:00|15323.26|15203.26|15333.38|15213.38|15333.38|15213.38|15320.72|15200.72|10
1621475410000|2021-05-20 01:50:10|15335.17|15215.17|15362.94|15242.94|15362.94|15242.94|15335.17|15215.17|10
1621475420000|2021-05-20 01:50:20|15367.62|15247.62|15367.7|15247.7|15380.24|15260.24|15367.62|15247.62|10
1621475430000|2021-05-20 01:50:30|15365.55|15245.55|15363.97|15243.97|15365.55|15245.55|15362.71|15242.71|10
1621475440000|2021-05-20 01:50:40|15359.25|15239.25|15351.12|15231.12|15360.75|15240.75|15351.12|15231.12|10
1621475450000|2021-05-20 01:50:50|15351.14|15231.14|15351.47|15231.47|15352.69|15232.69|15347.99|15227.99|9
1621475460000|2021-05-20 01:51:00|15350.35|15230.35|15360.75|15240.75|15360.75|15240.75|15350.35|15230.35|10
1621475470000|2021-05-20 01:51:10|15359.72|15239.72|15373.41|15253.41|15374.1|15254.1|15359.72|15239.72|10
1621475480000|2021-05-20 01:51:20|15372.53|15252.53|15362.42|15242.42|15376.62|15256.62|15362.42|15242.42|10
1621475490000|2021-05-20 01:51:30|15359.12|15239.12|15350.25|15230.25|15359.12|15239.12|15347.02|15227.02|10
1621475500000|2021-05-20 01:51:40|15350.79|15230.79|15356.37|15236.37|15356.37|15236.37|15349.19|15229.19|10
1621475510000|2021-05-20 01:51:50|15356.67|15236.67|15363.29|15243.29|15363.29|15243.29|15355.37|15235.37|10
1621475520000|2021-05-20 01:52:00|15364|15244|15386.77|15266.77|15386.77|15266.77|15364|15244|10
1621475530000|2021-05-20 01:52:10|15393.81|15273.81|15397.24|15277.24|15398.86|15278.86|15393.81|15273.81|10
1621475540000|2021-05-20 01:52:20|15395.06|15275.06|15388.5|15268.5|15395.09|15275.09|15388.3|15268.3|10
1621475550000|2021-05-20 01:52:30|15387.59|15267.59|15383.13|15263.13|15388.92|15268.92|15382.27|15262.27|10
1621475560000|2021-05-20 01:52:40|15381.04|15261.04|15377.72|15257.72|15381.04|15261.04|15373.57|15253.57|10
1621475570000|2021-05-20 01:52:50|15377.99|15257.99|15376.05|15256.05|15379.57|15259.57|15371.89|15251.89|9
1621475580000|2021-05-20 01:53:00|15377.53|15257.53|15394.78|15274.78|15394.78|15274.78|15377.53|15257.53|10
1621475590000|2021-05-20 01:53:10|15395.07|15275.07|15399.66|15279.66|15399.66|15279.66|15394.62|15274.62|10
1621475600000|2021-05-20 01:53:20|15399.75|15279.75|15424.16|15304.16|15424.16|15304.16|15399.75|15279.75|10
1621475610000|2021-05-20 01:53:30|15431.11|15311.11|15463.1|15343.1|15463.1|15343.1|15431.11|15311.11|10
1621475620000|2021-05-20 01:53:40|15469.42|15349.42|15474.44|15354.44|15474.44|15354.44|15469.42|15349.42|10
1621475630000|2021-05-20 01:53:50|15476.04|15356.04|15466.11|15346.11|15477.72|15357.72|15466.11|15346.11|10
1621475640000|2021-05-20 01:54:00|15465.52|15345.52|15440.04|15320.04|15465.52|15345.52|15440.04|15320.04|10
1621475650000|2021-05-20 01:54:10|15439.14|15319.14|15402.3|15282.3|15439.14|15319.14|15402.3|15282.3|10
1621475660000|2021-05-20 01:54:20|15401.69|15281.69|15382.04|15262.04|15401.69|15281.69|15382.04|15262.04|10
1621475670000|2021-05-20 01:54:30|15385.49|15265.49|15364.79|15244.79|15385.76|15265.76|15364.79|15244.79|10
1621475680000|2021-05-20 01:54:40|15363.84|15243.84|15343.19|15223.19|15363.84|15243.84|15343.19|15223.19|10
1621475690000|2021-05-20 01:54:50|15341.46|15221.46|15338.43|15218.43|15341.46|15221.46|15337.09|15217.09|10
1621475700000|2021-05-20 01:55:00|15337.71|15217.71|15341.29|15221.29|15341.29|15221.29|15332.3|15212.3|10
1621475710000|2021-05-20 01:55:10|15342.77|15222.77|15358.78|15238.78|15358.78|15238.78|15342.77|15222.77|10
1621475720000|2021-05-20 01:55:20|15365.61|15245.61|15404.31|15284.31|15406.67|15286.67|15365.61|15245.61|10
1621475730000|2021-05-20 01:55:30|15406.88|15286.88|15446.13|15326.13|15446.37|15326.37|15406.88|15286.88|10
1621475740000|2021-05-20 01:55:40|15446.51|15326.51|15467.8|15347.8|15467.8|15347.8|15446.51|15326.51|10
1621475750000|2021-05-20 01:55:50|15479.33|15359.33|15492.91|15372.91|15492.91|15372.91|15479.33|15359.33|10
1621475760000|2021-05-20 01:56:00|15499.15|15379.15|15517.04|15397.04|15517.89|15397.89|15499.15|15379.15|10
1621475770000|2021-05-20 01:56:10|15517.13|15397.13|15533.37|15413.37|15533.37|15413.37|15515.99|15395.99|10
1621475780000|2021-05-20 01:56:20|15532.3|15412.3|15554.71|15434.71|15554.71|15434.71|15532.3|15412.3|10
1621475790000|2021-05-20 01:56:30|15558.33|15438.33|15568.6|15448.6|15568.6|15448.6|15558.33|15438.33|10
1621475800000|2021-05-20 01:56:40|15571.18|15451.18|15571.34|15451.34|15574.26|15454.26|15569.72|15449.72|10
1621475810000|2021-05-20 01:56:50|15574.32|15454.32|15580.41|15460.41|15581.77|15461.77|15573.98|15453.98|10
1621475820000|2021-05-20 01:57:00|15581.04|15461.04|15576.18|15456.18|15582.59|15462.59|15576.15|15456.15|10
1621475830000|2021-05-20 01:57:10|15575.58|15455.58|15572.32|15452.32|15575.58|15455.58|15571.4|15451.4|10
1621475840000|2021-05-20 01:57:20|15585.55|15465.55|15590.27|15470.27|15592.29|15472.29|15585.55|15465.55|10
1621475850000|2021-05-20 01:57:30|15591.94|15471.94|15606.49|15486.49|15606.49|15486.49|15591.49|15471.49|10
1621475860000|2021-05-20 01:57:40|15607.24|15487.24|15618.31|15498.31|15618.31|15498.31|15607.24|15487.24|10
1621475870000|2021-05-20 01:57:50|15618.63|15498.63|15629.38|15509.38|15629.38|15509.38|15618.63|15498.63|10
1621475880000|2021-05-20 01:58:00|15632.6|15512.6|15627.06|15507.06|15634.8|15514.8|15627.02|15507.02|10
1621475890000|2021-05-20 01:58:10|15628.84|15508.84|15606.4|15486.4|15629.21|15509.21|15606.4|15486.4|10
1621475900000|2021-05-20 01:58:20|15605.12|15485.12|15602.82|15482.82|15605.12|15485.12|15598.34|15478.34|10
1621475910000|2021-05-20 01:58:30|15604.53|15484.53|15608.17|15488.17|15608.17|15488.17|15598.89|15478.89|10
1621475920000|2021-05-20 01:58:40|15610.81|15490.81|15619.8|15499.8|15619.8|15499.8|15610.81|15490.81|10
1621475930000|2021-05-20 01:58:50|15620.05|15500.05|15627.92|15507.92|15627.92|15507.92|15617.77|15497.77|10
1621475940000|2021-05-20 01:59:00|15628.71|15508.71|15629.68|15509.68|15633.42|15513.42|15628.33|15508.33|9
1621475950000|2021-05-20 01:59:10|15630.42|15510.42|15633.26|15513.26|15634.36|15514.36|15629.69|15509.69|10
1621475960000|2021-05-20 01:59:20|15633.19|15513.19|15635.69|15515.69|15636.95|15516.95|15633.16|15513.16|10
1621475970000|2021-05-20 01:59:30|15634.47|15514.47|15627.79|15507.79|15634.47|15514.47|15626.49|15506.49|10
1621475980000|2021-05-20 01:59:40|15626.63|15506.63|15637.19|15517.19|15637.19|15517.19|15626.63|15506.63|10
1621475990000|2021-05-20 01:59:50|15632.62|15512.62|15632.14|15512.14|15638.84|15518.84|15632.14|15512.14|10
1621476000000|2021-05-20 02:00:00|15634.1|15514.1|15615.02|15495.02|15634.1|15514.1|15615.02|15495.02|10
1621476010000|2021-05-20 02:00:10|15612.47|15492.47|15585.04|15465.04|15612.47|15492.47|15585.04|15465.04|9
1621476020000|2021-05-20 02:00:20|15583.97|15463.97|15579.4|15459.4|15592.3|15472.3|15578.14|15458.14|10
1621476030000|2021-05-20 02:00:30|15579.27|15459.27|15597.42|15477.42|15597.42|15477.42|15578.69|15458.69|10
1621476040000|2021-05-20 02:00:40|15603.22|15483.22|15627.89|15507.89|15627.89|15507.89|15603.22|15483.22|10
1621476050000|2021-05-20 02:00:50|15629.86|15509.86|15638.04|15518.04|15642.22|15522.22|15629.66|15509.66|10
1621476060000|2021-05-20 02:01:00|15640.61|15520.61|15637.09|15517.09|15640.61|15520.61|15635.44|15515.44|10
1621476070000|2021-05-20 02:01:10|15636.02|15516.02|15651.74|15531.74|15651.74|15531.74|15630.56|15510.56|10
1621476080000|2021-05-20 02:01:20|15653.83|15533.83|15666.25|15546.25|15666.25|15546.25|15653.05|15533.05|10
1621476090000|2021-05-20 02:01:30|15672.95|15552.95|15698.21|15578.21|15698.21|15578.21|15672.95|15552.95|10
1621476100000|2021-05-20 02:01:40|15699.65|15579.65|15700.8|15580.8|15700.8|15580.8|15693.84|15573.84|10
1621476110000|2021-05-20 02:01:50|15704.57|15584.57|15723.12|15603.12|15730.27|15610.27|15704.57|15584.57|10
1621476120000|2021-05-20 02:02:00|15726.54|15606.54|15729.21|15609.21|15734.06|15614.06|15726.26|15606.26|10
1621476130000|2021-05-20 02:02:10|15728.54|15608.54|15724.34|15604.34|15728.54|15608.54|15724.34|15604.34|9
1621476140000|2021-05-20 02:02:20|15722.2|15602.2|15746.32|15626.32|15746.32|15626.32|15722.2|15602.2|10
1621476150000|2021-05-20 02:02:30|15756.91|15636.91|15810.5|15690.5|15810.5|15690.5|15756.91|15636.91|10
1621476160000|2021-05-20 02:02:40|15811.39|15691.39|15811.62|15691.62|15816.44|15696.44|15810.64|15690.64|10
1621476170000|2021-05-20 02:02:50|15809|15689|15804.86|15684.86|15809.24|15689.24|15803.13|15683.13|10
1621476180000|2021-05-20 02:03:00|15803.31|15683.31|15800.56|15680.56|15804.41|15684.41|15799.01|15679.01|10
1621476190000|2021-05-20 02:03:10|15801.05|15681.05|15797.26|15677.26|15802.29|15682.29|15797.26|15677.26|10
1621476200000|2021-05-20 02:03:20|15794.68|15674.68|15786.39|15666.39|15794.68|15674.68|15786.39|15666.39|10
1621476210000|2021-05-20 02:03:30|15785.92|15665.92|15792.54|15672.54|15793.22|15673.22|15782.41|15662.41|10
1621476220000|2021-05-20 02:03:40|15791.96|15671.96|15792.04|15672.04|15793.25|15673.25|15790.72|15670.72|10
1621476230000|2021-05-20 02:03:50|15792.36|15672.36|15801.95|15681.95|15803.5|15683.5|15792.36|15672.36|10
1621476240000|2021-05-20 02:04:00|15801.78|15681.78|15794.48|15674.48|15801.78|15681.78|15792.84|15672.84|10
1621476250000|2021-05-20 02:04:10|15792.03|15672.03|15792.2|15672.2|15794.54|15674.54|15785.21|15665.21|10
1621476260000|2021-05-20 02:04:20|15791.78|15671.78|15781.3|15661.3|15792.04|15672.04|15781.3|15661.3|10
1621476270000|2021-05-20 02:04:30|15782.1|15662.1|15784.72|15664.72|15784.72|15664.72|15778.54|15658.54|10
1621476280000|2021-05-20 02:04:40|15785.31|15665.31|15796.95|15676.95|15797.73|15677.73|15785.31|15665.31|10
1621476290000|2021-05-20 02:04:50|15796.37|15676.37|15804.21|15684.21|15804.21|15684.21|15794.75|15674.75|10
1621476300000|2021-05-20 02:05:00|15805.71|15685.71|15807.17|15687.17|15807.34|15687.34|15804.42|15684.42|10
1621476310000|2021-05-20 02:05:10|15808.67|15688.67|15811.48|15691.48|15811.48|15691.48|15808.52|15688.52|10
1621476320000|2021-05-20 02:05:20|15811.85|15691.85|15814.11|15694.11|15815.65|15695.65|15811.85|15691.85|10
1621476330000|2021-05-20 02:05:30|15814.81|15694.81|15836.55|15716.55|15836.55|15716.55|15814.81|15694.81|10
1621476340000|2021-05-20 02:05:40|15837.18|15717.18|15864.33|15744.33|15864.33|15744.33|15837.18|15717.18|10
1621476350000|2021-05-20 02:05:50|15864.62|15744.62|15893.05|15773.05|15893.05|15773.05|15864.62|15744.62|10
1621476360000|2021-05-20 02:06:00|15894.78|15774.78|15910.63|15790.63|15918.59|15798.59|15894.36|15774.36|10
1621476370000|2021-05-20 02:06:10|15909.89|15789.89|15911.4|15791.4|15911.4|15791.4|15906.05|15786.05|10
1621476380000|2021-05-20 02:06:20|15911.64|15791.64|15917.74|15797.74|15919.27|15799.27|15911.64|15791.64|10
1621476390000|2021-05-20 02:06:30|15916.39|15796.39|15912.62|15792.62|15916.39|15796.39|15909.01|15789.01|10
1621476400000|2021-05-20 02:06:40|15914.87|15794.87|15928.27|15808.27|15928.27|15808.27|15914.87|15794.87|10
1621476410000|2021-05-20 02:06:50|15928.23|15808.23|15921.56|15801.56|15928.23|15808.23|15921.56|15801.56|10
1621476420000|2021-05-20 02:07:00|15923.06|15803.06|15938.21|15818.21|15938.21|15818.21|15921.58|15801.58|10
1621476430000|2021-05-20 02:07:10|15938.05|15818.05|15942.75|15822.75|15944.47|15824.47|15938.05|15818.05|10
1621476440000|2021-05-20 02:07:20|15943.26|15823.26|15939.79|15819.79|15943.32|15823.32|15939.42|15819.42|10
1621476450000|2021-05-20 02:07:30|15940.16|15820.16|15983.34|15863.34|15983.34|15863.34|15940.16|15820.16|10
1621476460000|2021-05-20 02:07:40|15990.36|15870.36|16053.79|15933.79|16053.79|15933.79|15990.36|15870.36|10
1621476470000|2021-05-20 02:07:50|16054.89|15934.89|16083.86|15963.86|16083.86|15963.86|16054.89|15934.89|10
1621476480000|2021-05-20 02:08:00|16083.83|15963.83|16057|15937|16090.75|15970.75|16057|15937|10
1621476490000|2021-05-20 02:08:10|16052.92|15932.92|16042.84|15922.84|16052.92|15932.92|16036.94|15916.94|10
1621476500000|2021-05-20 02:08:20|16043.34|15923.34|16038.9|15918.9|16043.34|15923.34|16036.72|15916.72|10
1621476510000|2021-05-20 02:08:30|16038.79|15918.79|16033.7|15913.7|16043.25|15923.25|16033.7|15913.7|10
1621476520000|2021-05-20 02:08:40|16034.2|15914.2|16036.31|15916.31|16040.31|15920.31|16034.2|15914.2|10
1621476530000|2021-05-20 02:08:50|16037.58|15917.58|16039.24|15919.24|16045.88|15925.88|16037.58|15917.58|10
1621476540000|2021-05-20 02:09:00|16038.75|15918.75|16027.11|15907.11|16038.75|15918.75|16027.11|15907.11|10
1621476550000|2021-05-20 02:09:10|16023.07|15903.07|16001.9|15881.9|16023.57|15903.57|16001.9|15881.9|10
1621476560000|2021-05-20 02:09:20|16001.61|15881.61|15990.89|15870.89|16001.61|15881.61|15990.03|15870.03|10
1621476570000|2021-05-20 02:09:30|15991.89|15871.89|16017.3|15897.3|16017.3|15897.3|15991.89|15871.89|10
1621476580000|2021-05-20 02:09:40|16016.14|15896.14|16031.03|15911.03|16031.03|15911.03|16016.14|15896.14|10
1621476590000|2021-05-20 02:09:50|16031.47|15911.47|16035.46|15915.46|16035.46|15915.46|16028.06|15908.06|10
1621476600000|2021-05-20 02:10:00|16037.14|15917.14|16056.33|15936.33|16057.03|15937.03|16037.14|15917.14|10
1621476610000|2021-05-20 02:10:10|16056.69|15936.69|16078.47|15958.47|16078.47|15958.47|16056.69|15936.69|10
1621476620000|2021-05-20 02:10:20|16080.07|15960.07|16091.42|15971.42|16091.42|15971.42|16080.07|15960.07|10
1621476630000|2021-05-20 02:10:30|16096.99|15976.99|16120.75|16000.75|16120.75|16000.75|16096.99|15976.99|10
1621476640000|2021-05-20 02:10:40|16122.59|16002.59|16136.1|16016.1|16136.1|16016.1|16121.57|16001.57|10
1621476650000|2021-05-20 02:10:50|16137.19|16017.19|16144.08|16024.08|16145.62|16025.62|16137.19|16017.19|10
1621476660000|2021-05-20 02:11:00|16144.33|16024.33|16142.16|16022.16|16144.83|16024.83|16132.89|16012.89|10
1621476670000|2021-05-20 02:11:10|16140.61|16020.61|16104|15984|16140.61|16020.61|16104|15984|10
1621476680000|2021-05-20 02:11:20|16106.12|15986.12|16120.98|16000.98|16120.98|16000.98|16103.3|15983.3|10
1621476690000|2021-05-20 02:11:30|16121.94|16001.94|16131.14|16011.14|16131.14|16011.14|16120|16000|10
1621476700000|2021-05-20 02:11:40|16134.55|16014.55|16147.11|16027.11|16151.51|16031.51|16134.55|16014.55|10
1621476710000|2021-05-20 02:11:50|16149.07|16029.07|16160.83|16040.83|16160.83|16040.83|16149.07|16029.07|10
1621476720000|2021-05-20 02:12:00|16163.14|16043.14|16173.39|16053.39|16173.39|16053.39|16163.14|16043.14|10
1621476730000|2021-05-20 02:12:10|16173.43|16053.43|16181.68|16061.68|16182.86|16062.86|16173.43|16053.43|10
1621476740000|2021-05-20 02:12:20|16182.56|16062.56|16191.12|16071.12|16191.12|16071.12|16182.56|16062.56|10
1621476750000|2021-05-20 02:12:30|16193.43|16073.43|16206.61|16086.61|16206.78|16086.78|16193.43|16073.43|10
1621476760000|2021-05-20 02:12:40|16205.74|16085.74|16197.09|16077.09|16208.38|16088.38|16197.09|16077.09|10
1621476770000|2021-05-20 02:12:50|16195.59|16075.59|16166.67|16046.67|16195.59|16075.59|16166.67|16046.67|10
1621476780000|2021-05-20 02:13:00|16165.93|16045.93|16146.14|16026.14|16168.31|16048.31|16146.14|16026.14|10
1621476790000|2021-05-20 02:13:10|16142.34|16022.34|16150.31|16030.31|16150.31|16030.31|16141.46|16021.46|10
1621476800000|2021-05-20 02:13:20|16152.96|16032.96|16145.15|16025.15|16152.96|16032.96|16145.15|16025.15|10
1621476810000|2021-05-20 02:13:30|16145.18|16025.18|16145.26|16025.26|16145.26|16025.26|16143.03|16023.03|10
1621476820000|2021-05-20 02:13:40|16146.04|16026.04|16151.26|16031.26|16152.86|16032.86|16146.04|16026.04|10
1621476830000|2021-05-20 02:13:50|16152.19|16032.19|16169.42|16049.42|16169.42|16049.42|16151.47|16031.47|10
1621476840000|2021-05-20 02:14:00|16171.16|16051.16|16188.87|16068.87|16188.87|16068.87|16171.16|16051.16|10
1621476850000|2021-05-20 02:14:10|16193.32|16073.32|16214.8|16094.8|16215.25|16095.25|16193.32|16073.32|10
1621476860000|2021-05-20 02:14:20|16213.56|16093.56|16267.02|16147.02|16267.2|16147.2|16212.06|16092.06|10
1621476870000|2021-05-20 02:14:30|16270.41|16150.41|16268.66|16148.66|16275.74|16155.74|16268.66|16148.66|10
1621476880000|2021-05-20 02:14:40|16266.96|16146.96|16257.77|16137.77|16268.28|16148.28|16257.68|16137.68|10
1621476890000|2021-05-20 02:14:50|16258.18|16138.18|16254.42|16134.42|16258.18|16138.18|16254.42|16134.42|10
1621476900000|2021-05-20 02:15:00|16255.53|16135.53|16233.8|16113.8|16256.48|16136.48|16233.8|16113.8|10
1621476910000|2021-05-20 02:15:10|16230.15|16110.15|16210.28|16090.28|16230.15|16110.15|16210.28|16090.28|10
1621476920000|2021-05-20 02:15:20|16204.19|16084.19|16184.65|16064.65|16204.19|16084.19|16184.65|16064.65|10
1621476930000|2021-05-20 02:15:30|16183.24|16063.24|16176.53|16056.53|16188.58|16068.58|16175.68|16055.68|10
1621476940000|2021-05-20 02:15:40|16177.12|16057.12|16179.76|16059.76|16181.8|16061.8|16177.12|16057.12|9
1621476950000|2021-05-20 02:15:50|16179.67|16059.67|16173.67|16053.67|16181.41|16061.41|16173.67|16053.67|10
1621476960000|2021-05-20 02:16:00|16172.07|16052.07|16159.58|16039.58|16172.07|16052.07|16159.58|16039.58|10
1621476970000|2021-05-20 02:16:10|16156.08|16036.08|16130.36|16010.36|16156.08|16036.08|16130.36|16010.36|10
1621476980000|2021-05-20 02:16:20|16129.69|16009.69|16103.06|15983.06|16129.69|16009.69|16096.92|15976.92|10
1621476990000|2021-05-20 02:16:30|16103.09|15983.09|16095.42|15975.42|16106.22|15986.22|16095.42|15975.42|10
1621477000000|2021-05-20 02:16:40|16095.9|15975.9|16096.45|15976.45|16096.45|15976.45|16092.01|15972.01|10
1621477010000|2021-05-20 02:16:50|16093.34|15973.34|16083.33|15963.33|16093.34|15973.34|16082.49|15962.49|10
1621477020000|2021-05-20 02:17:00|16077.11|15957.11|16089.2|15969.2|16089.2|15969.2|16077.11|15957.11|10
1621477030000|2021-05-20 02:17:10|16087.94|15967.94|16105.25|15985.25|16105.25|15985.25|16087.94|15967.94|10
1621477040000|2021-05-20 02:17:20|16107.24|15987.24|16127.46|16007.46|16127.48|16007.48|16107.24|15987.24|10
1621477050000|2021-05-20 02:17:30|16130.72|16010.72|16137.84|16017.84|16137.84|16017.84|16130.72|16010.72|10
1621477060000|2021-05-20 02:17:40|16137.73|16017.73|16143.02|16023.02|16148.14|16028.14|16134.67|16014.67|10
1621477070000|2021-05-20 02:17:50|16142.19|16022.19|16113.64|15993.64|16142.19|16022.19|16113.64|15993.64|10
1621477080000|2021-05-20 02:18:00|16115.69|15995.69|16106|15986|16120.46|16000.46|16104.83|15984.83|10
1621477090000|2021-05-20 02:18:10|16103.69|15983.69|16087.41|15967.41|16103.69|15983.69|16087.41|15967.41|10
1621477100000|2021-05-20 02:18:20|16087.65|15967.65|16103.06|15983.06|16104.54|15984.54|16086.2|15966.2|10
1621477110000|2021-05-20 02:18:30|16103.07|15983.07|16114.03|15994.03|16114.03|15994.03|16102.5|15982.5|10
1621477120000|2021-05-20 02:18:40|16115.36|15995.36|16121|16001|16123.49|16003.49|16115.36|15995.36|10
1621477130000|2021-05-20 02:18:50|16121.41|16001.41|16119.83|15999.83|16124.28|16004.28|16118.35|15998.35|10
1621477140000|2021-05-20 02:19:00|16118.93|15998.93|16143.29|16023.29|16143.29|16023.29|16118.14|15998.14|10
1621477150000|2021-05-20 02:19:10|16143.77|16023.77|16163.57|16043.57|16165.01|16045.01|16143.77|16023.77|10
1621477160000|2021-05-20 02:19:20|16168.74|16048.74|16196.07|16076.07|16196.07|16076.07|16168.74|16048.74|10
1621477170000|2021-05-20 02:19:30|16198.88|16078.88|16210.48|16090.48|16212.24|16092.24|16198.88|16078.88|10
1621477180000|2021-05-20 02:19:40|16208.63|16088.63|16216.69|16096.69|16216.69|16096.69|16208.63|16088.63|10
1621477190000|2021-05-20 02:19:50|16215.7|16095.7|16219.08|16099.08|16219.82|16099.82|16208.77|16088.77|10
1621477200000|2021-05-20 02:20:00|16216.2|16096.2|16202.3|16082.3|16216.2|16096.2|16202.3|16082.3|10
1621477210000|2021-05-20 02:20:10|16201.93|16081.93|16161.03|16041.03|16201.93|16081.93|16161.03|16041.03|10
1621477220000|2021-05-20 02:20:20|16161.13|16041.13|16165.97|16045.97|16165.97|16045.97|16159.53|16039.53|10
1621477230000|2021-05-20 02:20:30|16161.82|16041.82|16156.81|16036.81|16163.17|16043.17|16155.59|16035.59|10
1621477240000|2021-05-20 02:20:40|16156.87|16036.87|16152.66|16032.66|16156.87|16036.87|16152.25|16032.25|10
1621477250000|2021-05-20 02:20:50|16150.1|16030.1|16153.9|16033.9|16154.72|16034.72|16150.1|16030.1|10
1621477260000|2021-05-20 02:21:00|16152.01|16032.01|16128.41|16008.41|16152.01|16032.01|16128.41|16008.41|10
1621477270000|2021-05-20 02:21:10|16127.35|16007.35|16117.92|15997.92|16127.35|16007.35|16117.92|15997.92|10
1621477280000|2021-05-20 02:21:20|16119.11|15999.11|16101.9|15981.9|16119.11|15999.11|16096.71|15976.71|10
1621477290000|2021-05-20 02:21:30|16102.97|15982.97|16100.88|15980.88|16102.97|15982.97|16098.19|15978.19|10
1621477300000|2021-05-20 02:21:40|16100.8|15980.8|16100.42|15980.42|16103.86|15983.86|16098.06|15978.06|10
1621477310000|2021-05-20 02:21:50|16098.49|15978.49|16088.78|15968.78|16099.15|15979.15|16085.73|15965.73|10
1621477320000|2021-05-20 02:22:00|16090.17|15970.17|16099.27|15979.27|16100.26|15980.26|16088.9|15968.9|10
1621477330000|2021-05-20 02:22:10|16100.78|15980.78|16100.93|15980.93|16103.2|15983.2|16100.14|15980.14|10
1621477340000|2021-05-20 02:22:20|16101.12|15981.12|16098.32|15978.32|16102.31|15982.31|16098.32|15978.32|10
1621477350000|2021-05-20 02:22:30|16095.9|15975.9|16107.16|15987.16|16107.16|15987.16|16095.9|15975.9|10
1621477360000|2021-05-20 02:22:40|16107.6|15987.6|16125.8|16005.8|16125.8|16005.8|16107.6|15987.6|10
1621477370000|2021-05-20 02:22:50|16125.33|16005.33|16124.21|16004.21|16125.33|16005.33|16121.04|16001.04|10
1621477380000|2021-05-20 02:23:00|16124.53|16004.53|16133.92|16013.92|16133.92|16013.92|16121.58|16001.58|10
1621477390000|2021-05-20 02:23:10|16134.66|16014.66|16145.01|16025.01|16147.34|16027.34|16134.66|16014.66|10
1621477400000|2021-05-20 02:23:20|16145.82|16025.82|16137.08|16017.08|16147.04|16027.04|16137.08|16017.08|10
1621477410000|2021-05-20 02:23:30|16128.35|16008.35|16093.81|15973.81|16128.66|16008.66|16093.81|15973.81|10
1621477420000|2021-05-20 02:23:40|16093.44|15973.44|16091.89|15971.89|16093.44|15973.44|16087.08|15967.08|10
1621477430000|2021-05-20 02:23:50|16092.21|15972.21|16087.85|15967.85|16093.35|15973.35|16087.85|15967.85|10
1621477440000|2021-05-20 02:24:00|16090.38|15970.38|16078.19|15958.19|16090.38|15970.38|16078.19|15958.19|10
1621477450000|2021-05-20 02:24:10|16077.25|15957.25|16048.51|15928.51|16077.25|15957.25|16048.51|15928.51|10
1621477460000|2021-05-20 02:24:20|16046.41|15926.41|16036.98|15916.98|16046.41|15926.41|16033.43|15913.43|10
1621477470000|2021-05-20 02:24:30|16036.1|15916.1|16049.65|15929.65|16049.65|15929.65|16032.34|15912.34|10
1621477480000|2021-05-20 02:24:40|16055.72|15935.72|16076.73|15956.73|16076.73|15956.73|16055.72|15935.72|10
1621477490000|2021-05-20 02:24:50|16076.8|15956.8|16093.84|15973.84|16093.84|15973.84|16075.65|15955.65|10
1621477500000|2021-05-20 02:25:00|16096.23|15976.23|16112.3|15992.3|16112.3|15992.3|16095.83|15975.83|10
1621477510000|2021-05-20 02:25:10|16115.17|15995.17|16158.09|16038.09|16158.09|16038.09|16115.17|15995.17|10
1621477520000|2021-05-20 02:25:20|16160.56|16040.56|16191.13|16071.13|16191.13|16071.13|16160.56|16040.56|10
1621477530000|2021-05-20 02:25:30|16193.58|16073.58|16216.76|16096.76|16216.76|16096.76|16193.58|16073.58|10
1621477540000|2021-05-20 02:25:40|16215.95|16095.95|16212.14|16092.14|16216.36|16096.36|16211.67|16091.67|10
1621477550000|2021-05-20 02:25:50|16212.15|16092.15|16210.46|16090.46|16214.2|16094.2|16210.46|16090.46|10
1621477560000|2021-05-20 02:26:00|16209.17|16089.17|16192.67|16072.67|16209.17|16089.17|16192.67|16072.67|10
1621477570000|2021-05-20 02:26:10|16190.56|16070.56|16157.87|16037.87|16190.56|16070.56|16154.67|16034.67|10
1621477580000|2021-05-20 02:26:20|16154.87|16034.87|16135.39|16015.39|16154.87|16034.87|16134.14|16014.14|10
1621477590000|2021-05-20 02:26:30|16134.53|16014.53|16126.93|16006.93|16135.11|16015.11|16126.93|16006.93|10
1621477600000|2021-05-20 02:26:40|16126.03|16006.03|16130.7|16010.7|16130.7|16010.7|16126.03|16006.03|10
1621477610000|2021-05-20 02:26:50|16125.74|16005.74|16115.39|15995.39|16125.74|16005.74|16115.39|15995.39|10
1621477620000|2021-05-20 02:27:00|16113.68|15993.68|16098.5|15978.5|16117.43|15997.43|16098.5|15978.5|10
1621477630000|2021-05-20 02:27:10|16095.92|15975.92|16090.26|15970.26|16095.92|15975.92|16090.26|15970.26|10
1621477640000|2021-05-20 02:27:20|16090.49|15970.49|16101.72|15981.72|16101.72|15981.72|16090.43|15970.43|9
1621477650000|2021-05-20 02:27:30|16102.12|15982.12|16122.68|16002.68|16122.68|16002.68|16102.12|15982.12|10
1621477660000|2021-05-20 02:27:40|16124.92|16004.92|16146.14|16026.14|16146.14|16026.14|16124.92|16004.92|10
1621477670000|2021-05-20 02:27:50|16148.45|16028.45|16173.12|16053.12|16173.12|16053.12|16148.45|16028.45|10
1621477680000|2021-05-20 02:28:00|16175.1|16055.1|16209.06|16089.06|16209.06|16089.06|16175.1|16055.1|10
1621477690000|2021-05-20 02:28:10|16211.16|16091.16|16254.79|16134.79|16254.79|16134.79|16211.16|16091.16|10
1621477700000|2021-05-20 02:28:20|16257.56|16137.56|16264.63|16144.63|16264.63|16144.63|16257.56|16137.56|10
1621477710000|2021-05-20 02:28:30|16265.96|16145.96|16259.68|16139.68|16266.61|16146.61|16259.43|16139.43|9
1621477720000|2021-05-20 02:28:40|16259.03|16139.03|16255.75|16135.75|16259.33|16139.33|16255.59|16135.59|10
1621477730000|2021-05-20 02:28:50|16254.08|16134.08|16252.34|16132.34|16254.08|16134.08|16247.88|16127.88|10
1621477740000|2021-05-20 02:29:00|16254.17|16134.17|16256.76|16136.76|16257.41|16137.41|16254.17|16134.17|10
1621477750000|2021-05-20 02:29:10|16256.73|16136.73|16255|16135|16256.73|16136.73|16255|16135|10
1621477760000|2021-05-20 02:29:20|16255.91|16135.91|16237.6|16117.6|16255.91|16135.91|16237.6|16117.6|10
1621477770000|2021-05-20 02:29:30|16239.03|16119.03|16228.14|16108.14|16239.67|16119.67|16228.14|16108.14|10
1621477780000|2021-05-20 02:29:40|16228.41|16108.41|16228.28|16108.28|16232.61|16112.61|16228.28|16108.28|10
1621477790000|2021-05-20 02:29:50|16224.54|16104.54|16220.09|16100.09|16224.54|16104.54|16220.09|16100.09|10
1621477800000|2021-05-20 02:30:00|16218.89|16098.89|16214.87|16094.87|16220.77|16100.77|16214.87|16094.87|10
1621477810000|2021-05-20 02:30:10|16217.13|16097.13|16211.76|16091.76|16217.13|16097.13|16211.34|16091.34|10
1621477820000|2021-05-20 02:30:20|16210.45|16090.45|16209.59|16089.59|16211.13|16091.13|16207.75|16087.75|10
1621477830000|2021-05-20 02:30:30|16211.12|16091.12|16243.2|16123.2|16243.2|16123.2|16211.12|16091.12|10
1621477840000|2021-05-20 02:30:40|16247.86|16127.86|16257.8|16137.8|16257.8|16137.8|16247.86|16127.86|10
1621477850000|2021-05-20 02:30:50|16262.86|16142.86|16272.78|16152.78|16273.53|16153.53|16262.86|16142.86|10
1621477860000|2021-05-20 02:31:00|16271.84|16151.84|16273.47|16153.47|16273.47|16153.47|16269.25|16149.25|10
1621477870000|2021-05-20 02:31:10|16275.65|16155.65|16290.01|16170.01|16290.01|16170.01|16275.65|16155.65|10
1621477880000|2021-05-20 02:31:20|16289.96|16169.96|16303.23|16183.23|16303.23|16183.23|16289.96|16169.96|10
1621477890000|2021-05-20 02:31:30|16304.66|16184.66|16314.33|16194.33|16314.33|16194.33|16304.66|16184.66|10
1621477900000|2021-05-20 02:31:40|16314.42|16194.42|16309.49|16189.49|16314.42|16194.42|16306.41|16186.41|10
1621477910000|2021-05-20 02:31:50|16309.25|16189.25|16304.43|16184.43|16309.44|16189.44|16302.36|16182.36|9
1621477920000|2021-05-20 02:32:00|16303.57|16183.57|16300.51|16180.51|16303.57|16183.57|16300.34|16180.34|10
1621477930000|2021-05-20 02:32:10|16301.98|16181.98|16302.45|16182.45|16302.45|16182.45|16299|16179|10
1621477940000|2021-05-20 02:32:20|16303.11|16183.11|16298.63|16178.63|16305.73|16185.73|16298.63|16178.63|10
1621477950000|2021-05-20 02:32:30|16297.54|16177.54|16284.95|16164.95|16297.54|16177.54|16283.13|16163.13|10
1621477960000|2021-05-20 02:32:40|16285.18|16165.18|16276.22|16156.22|16285.18|16165.18|16276.22|16156.22|10
1621477970000|2021-05-20 02:32:50|16276.25|16156.25|16278.87|16158.87|16282.02|16162.02|16275.36|16155.36|10
1621477980000|2021-05-20 02:33:00|16276.26|16156.26|16272.45|16152.45|16276.26|16156.26|16268.97|16148.97|10
1621477990000|2021-05-20 02:33:10|16270.53|16150.53|16255.81|16135.81|16270.89|16150.89|16255.81|16135.81|10
1621478000000|2021-05-20 02:33:20|16253.04|16133.04|16237.07|16117.07|16253.04|16133.04|16237.07|16117.07|10
1621478010000|2021-05-20 02:33:30|16235.77|16115.77|16217.24|16097.24|16235.77|16115.77|16217.24|16097.24|9
1621478020000|2021-05-20 02:33:40|16220.58|16100.58|16217.91|16097.91|16220.77|16100.77|16216.64|16096.64|10
1621478030000|2021-05-20 02:33:50|16218.02|16098.02|16205.61|16085.61|16218.02|16098.02|16205.61|16085.61|10
1621478040000|2021-05-20 02:34:00|16206.03|16086.03|16236.88|16116.88|16236.88|16116.88|16206.03|16086.03|10
1621478050000|2021-05-20 02:34:10|16239.9|16119.9|16252.09|16132.09|16252.09|16132.09|16239.9|16119.9|10
1621478060000|2021-05-20 02:34:20|16252.59|16132.59|16272.83|16152.83|16272.83|16152.83|16252.59|16132.59|10
1621478070000|2021-05-20 02:34:30|16272.58|16152.58|16286.65|16166.65|16286.65|16166.65|16271.26|16151.26|10
1621478080000|2021-05-20 02:34:40|16288.97|16168.97|16291.2|16171.2|16291.2|16171.2|16282.99|16162.99|10
1621478090000|2021-05-20 02:34:50|16290.44|16170.44|16291.35|16171.35|16292.1|16172.1|16288.94|16168.94|10
1621478100000|2021-05-20 02:35:00|16295.22|16175.22|16368.97|16248.97|16368.97|16248.97|16294.59|16174.59|10
1621478110000|2021-05-20 02:35:10|16370.23|16250.23|16395.15|16275.15|16395.15|16275.15|16370.23|16250.23|10
1621478120000|2021-05-20 02:35:20|16397.34|16277.34|16402.85|16282.85|16403.03|16283.03|16397.34|16277.34|10
1621478130000|2021-05-20 02:35:30|16402.1|16282.1|16381.06|16261.06|16402.61|16282.61|16381.06|16261.06|10
1621478140000|2021-05-20 02:35:40|16380.91|16260.91|16372.61|16252.61|16384.1|16264.1|16371.54|16251.54|10
1621478150000|2021-05-20 02:35:50|16369.94|16249.94|16363.82|16243.82|16369.94|16249.94|16363.82|16243.82|10
1621478160000|2021-05-20 02:36:00|16363.39|16243.39|16340.34|16220.34|16363.39|16243.39|16340.34|16220.34|10
1621478170000|2021-05-20 02:36:10|16335.39|16215.39|16314.81|16194.81|16335.39|16215.39|16314.81|16194.81|10
1621478180000|2021-05-20 02:36:20|16311.07|16191.07|16283.4|16163.4|16311.07|16191.07|16283.4|16163.4|10
1621478190000|2021-05-20 02:36:30|16278.96|16158.96|16268.61|16148.61|16278.96|16158.96|16266.55|16146.55|10
1621478200000|2021-05-20 02:36:40|16269.63|16149.63|16273.47|16153.47|16275.93|16155.93|16269.63|16149.63|10
1621478210000|2021-05-20 02:36:50|16271.69|16151.69|16279.36|16159.36|16279.36|16159.36|16270.82|16150.82|10
1621478220000|2021-05-20 02:37:00|16279.43|16159.43|16276.34|16156.34|16281.13|16161.13|16274.95|16154.95|10
1621478230000|2021-05-20 02:37:10|16276.54|16156.54|16271.43|16151.43|16276.54|16156.54|16271.43|16151.43|10
1621478240000|2021-05-20 02:37:20|16270.89|16150.89|16269.05|16149.05|16270.89|16150.89|16267.26|16147.26|10
1621478250000|2021-05-20 02:37:30|16266.95|16146.95|16270.73|16150.73|16272.55|16152.55|16266.95|16146.95|10
1621478260000|2021-05-20 02:37:40|16270.45|16150.45|16272.06|16152.06|16277.1|16157.1|16270.45|16150.45|10
1621478270000|2021-05-20 02:37:50|16269.62|16149.62|16265.64|16145.64|16269.62|16149.62|16265.07|16145.07|10
1621478280000|2021-05-20 02:38:00|16265.67|16145.67|16245.63|16125.63|16265.67|16145.67|16245.63|16125.63|10
1621478290000|2021-05-20 02:38:10|16242.87|16122.87|16236.79|16116.79|16242.87|16122.87|16236.79|16116.79|10
1621478300000|2021-05-20 02:38:20|16236.71|16116.71|16232.61|16112.61|16236.71|16116.71|16230.74|16110.74|10
1621478310000|2021-05-20 02:38:30|16232.94|16112.94|16203.27|16083.27|16232.94|16112.94|16203.27|16083.27|10
1621478320000|2021-05-20 02:38:40|16201.4|16081.4|16190.82|16070.82|16201.4|16081.4|16190.82|16070.82|10
1621478330000|2021-05-20 02:38:50|16188.64|16068.64|16178.11|16058.11|16188.64|16068.64|16178.11|16058.11|10
1621478340000|2021-05-20 02:39:00|16177.94|16057.94|16172.14|16052.14|16177.94|16057.94|16170.68|16050.68|10
1621478350000|2021-05-20 02:39:10|16173.79|16053.79|16177.98|16057.98|16178.73|16058.73|16173.79|16053.79|10
1621478360000|2021-05-20 02:39:20|16178.25|16058.25|16180.88|16060.88|16184.3|16064.3|16178.25|16058.25|9
1621478370000|2021-05-20 02:39:30|16178.14|16058.14|16159.32|16039.32|16178.14|16058.14|16159.32|16039.32|10
1621478380000|2021-05-20 02:39:40|16159.48|16039.48|16159.7|16039.7|16160.52|16040.52|16158.65|16038.65|10
1621478390000|2021-05-20 02:39:50|16156.52|16036.52|16164.33|16044.33|16164.33|16044.33|16154.3|16034.3|10
1621478400000|2021-05-20 02:40:00|16164.64|16044.64|16155.23|16035.23|16165.04|16045.04|16155.23|16035.23|10
1621478410000|2021-05-20 02:40:10|16153.53|16033.53|16148.24|16028.24|16153.53|16033.53|16143.77|16023.77|10
1621478420000|2021-05-20 02:40:20|16150.52|16030.52|16152.52|16032.52|16158.02|16038.02|16150.52|16030.52|10
1621478430000|2021-05-20 02:40:30|16154.23|16034.23|16151.16|16031.16|16154.33|16034.33|16151.16|16031.16|10
1621478440000|2021-05-20 02:40:40|16149.91|16029.91|16148.09|16028.09|16149.91|16029.91|16147.59|16027.59|10
1621478450000|2021-05-20 02:40:50|16148.52|16028.52|16134.81|16014.81|16149.37|16029.37|16134.81|16014.81|10
1621478460000|2021-05-20 02:41:00|16132.41|16012.41|16098.14|15978.14|16133.47|16013.47|16098.14|15978.14|10
1621478470000|2021-05-20 02:41:10|16095.24|15975.24|16060.23|15940.23|16095.24|15975.24|16060.23|15940.23|10
1621478480000|2021-05-20 02:41:20|16053.25|15933.25|16037.69|15917.69|16053.25|15933.25|16037.69|15917.69|10
1621478490000|2021-05-20 02:41:30|16035.77|15915.77|16044.76|15924.76|16044.76|15924.76|16033.38|15913.38|10
1621478500000|2021-05-20 02:41:40|16044.73|15924.73|16026.7|15906.7|16044.73|15924.73|16025.9|15905.9|10
1621478510000|2021-05-20 02:41:50|16025.91|15905.91|16016.22|15896.22|16025.91|15905.91|16012.9|15892.9|10
1621478520000|2021-05-20 02:42:00|16015.29|15895.29|16009.65|15889.65|16017.26|15897.26|16008.89|15888.89|10
1621478530000|2021-05-20 02:42:10|16009.97|15889.97|16024.53|15904.53|16024.53|15904.53|16009.97|15889.97|10
1621478540000|2021-05-20 02:42:20|16025.61|15905.61|16038.31|15918.31|16038.31|15918.31|16025.61|15905.61|10
1621478550000|2021-05-20 02:42:30|16038.91|15918.91|16033.62|15913.62|16039.44|15919.44|16033.62|15913.62|10
1621478560000|2021-05-20 02:42:40|16032.47|15912.47|16028.53|15908.53|16032.47|15912.47|16025.35|15905.35|10
1621478570000|2021-05-20 02:42:50|16028.03|15908.03|16018.31|15898.31|16028.22|15908.22|16018.31|15898.31|10
1621478580000|2021-05-20 02:43:00|16016.78|15896.78|16035.3|15915.3|16035.3|15915.3|16015.91|15895.91|10
1621478590000|2021-05-20 02:43:10|16038.77|15918.77|16049.36|15929.36|16049.36|15929.36|16038.77|15918.77|10
1621478600000|2021-05-20 02:43:20|16050.25|15930.25|16072.86|15952.86|16072.86|15952.86|16050.25|15930.25|10
1621478610000|2021-05-20 02:43:30|16073.08|15953.08|16087.94|15967.94|16087.94|15967.94|16073.08|15953.08|10
1621478620000|2021-05-20 02:43:40|16087.73|15967.73|16086.18|15966.18|16090.1|15970.1|16086.18|15966.18|10
1621478630000|2021-05-20 02:43:50|16084.47|15964.47|16081.62|15961.62|16084.47|15964.47|16071.74|15951.74|10
1621478640000|2021-05-20 02:44:00|16082.34|15962.34|16118.13|15998.13|16118.13|15998.13|16082.34|15962.34|10
1621478650000|2021-05-20 02:44:10|16120.08|16000.08|16154.63|16034.63|16154.63|16034.63|16120.08|16000.08|10
1621478660000|2021-05-20 02:44:20|16153.09|16033.09|16169.22|16049.22|16172.41|16052.41|16153.09|16033.09|10
1621478670000|2021-05-20 02:44:30|16173.62|16053.62|16182.16|16062.16|16182.16|16062.16|16173.62|16053.62|10
1621478680000|2021-05-20 02:44:40|16184.34|16064.34|16188.21|16068.21|16188.21|16068.21|16182.42|16062.42|10
1621478690000|2021-05-20 02:44:50|16188.47|16068.47|16188.69|16068.69|16189.18|16069.18|16186.31|16066.31|10
1621478700000|2021-05-20 02:45:00|16189.43|16069.43|16196.59|16076.59|16197.66|16077.66|16187.98|16067.98|10
1621478710000|2021-05-20 02:45:10|16195.56|16075.56|16202.65|16082.65|16202.65|16082.65|16195.56|16075.56|10
1621478720000|2021-05-20 02:45:20|16203.66|16083.66|16216.16|16096.16|16216.16|16096.16|16203.66|16083.66|10
1621478730000|2021-05-20 02:45:30|16217.27|16097.27|16218.61|16098.61|16218.61|16098.61|16217|16097|10
1621478740000|2021-05-20 02:45:40|16219.84|16099.84|16226.81|16106.81|16226.81|16106.81|16219.01|16099.01|10
1621478750000|2021-05-20 02:45:50|16229.22|16109.22|16237.86|16117.86|16237.86|16117.86|16229.22|16109.22|10
1621478760000|2021-05-20 02:46:00|16237.52|16117.52|16239.14|16119.14|16240.91|16120.91|16237.52|16117.52|10
1621478770000|2021-05-20 02:46:10|16243.81|16123.81|16250.99|16130.99|16250.99|16130.99|16243.81|16123.81|10
1621478780000|2021-05-20 02:46:20|16251.92|16131.92|16259.22|16139.22|16259.22|16139.22|16251.92|16131.92|10
1621478790000|2021-05-20 02:46:30|16262.82|16142.82|16281.97|16161.97|16281.97|16161.97|16262.82|16142.82|10
1621478800000|2021-05-20 02:46:40|16283.33|16163.33|16289.46|16169.46|16289.46|16169.46|16283.33|16163.33|10
1621478810000|2021-05-20 02:46:50|16290.03|16170.03|16292.24|16172.24|16294.54|16174.54|16290.03|16170.03|10
1621478820000|2021-05-20 02:47:00|16290.12|16170.12|16266.17|16146.17|16290.12|16170.12|16266.17|16146.17|10
1621478830000|2021-05-20 02:47:10|16264.09|16144.09|16255.31|16135.31|16264.09|16144.09|16250.91|16130.91|10
1621478840000|2021-05-20 02:47:20|16260.2|16140.2|16306.87|16186.87|16306.87|16186.87|16260.2|16140.2|10
1621478850000|2021-05-20 02:47:30|16307.01|16187.01|16332.55|16212.55|16332.55|16212.55|16306.61|16186.61|10
1621478860000|2021-05-20 02:47:40|16335.33|16215.33|16358.52|16238.52|16360.67|16240.67|16335.33|16215.33|10
1621478870000|2021-05-20 02:47:50|16358.55|16238.55|16370.97|16250.97|16370.97|16250.97|16358.55|16238.55|10
1621478880000|2021-05-20 02:48:00|16372.79|16252.79|16396.86|16276.86|16396.86|16276.86|16371.69|16251.69|10
1621478890000|2021-05-20 02:48:10|16396.44|16276.44|16392.46|16272.46|16402.59|16282.59|16392.46|16272.46|10
1621478900000|2021-05-20 02:48:20|16389.51|16269.51|16394.41|16274.41|16394.7|16274.7|16387.08|16267.08|10
1621478910000|2021-05-20 02:48:30|16394.07|16274.07|16384.78|16264.78|16396.57|16276.57|16384.78|16264.78|10
1621478920000|2021-05-20 02:48:40|16382.91|16262.91|16380.01|16260.01|16382.91|16262.91|16377.34|16257.34|10
1621478930000|2021-05-20 02:48:50|16378.73|16258.73|16379.88|16259.88|16380.52|16260.52|16374.01|16254.01|10
1621478940000|2021-05-20 02:49:00|16377.84|16257.84|16369.25|16249.25|16377.84|16257.84|16369.11|16249.11|10
1621478950000|2021-05-20 02:49:10|16364.98|16244.98|16338.48|16218.48|16364.98|16244.98|16338.48|16218.48|10
1621478960000|2021-05-20 02:49:20|16338.59|16218.59|16330.73|16210.73|16338.59|16218.59|16329.69|16209.69|10
1621478970000|2021-05-20 02:49:30|16328.52|16208.52|16342.37|16222.37|16342.37|16222.37|16326.25|16206.25|10
1621478980000|2021-05-20 02:49:40|16344.39|16224.39|16343.71|16223.71|16348.37|16228.37|16343.71|16223.71|10
1621478990000|2021-05-20 02:49:50|16342.76|16222.76|16334.41|16214.41|16342.76|16222.76|16334.41|16214.41|10
1621479000000|2021-05-20 02:50:00|16334.53|16214.53|16343.42|16223.42|16343.42|16223.42|16332.89|16212.89|10
1621479010000|2021-05-20 02:50:10|16346.75|16226.75|16362.17|16242.17|16362.17|16242.17|16346.75|16226.75|10
1621479020000|2021-05-20 02:50:20|16361|16241|16367.99|16247.99|16367.99|16247.99|16359.95|16239.95|10
1621479030000|2021-05-20 02:50:30|16371.18|16251.18|16367.32|16247.32|16371.72|16251.72|16367.32|16247.32|10
1621479040000|2021-05-20 02:50:40|16370.91|16250.91|16364.85|16244.85|16374.83|16254.83|16364.85|16244.85|10
1621479050000|2021-05-20 02:50:50|16360.8|16240.8|16340.46|16220.46|16360.8|16240.8|16340.46|16220.46|10
1621479060000|2021-05-20 02:51:00|16338.93|16218.93|16331.45|16211.45|16340.5|16220.5|16331.45|16211.45|10
1621479070000|2021-05-20 02:51:10|16327.58|16207.58|16304.11|16184.11|16327.58|16207.58|16304.11|16184.11|10
1621479080000|2021-05-20 02:51:20|16305.98|16185.98|16295.64|16175.64|16309.34|16189.34|16295.64|16175.64|10
1621479090000|2021-05-20 02:51:30|16295.25|16175.25|16321.95|16201.95|16321.95|16201.95|16295.25|16175.25|10
1621479100000|2021-05-20 02:51:40|16323.63|16203.63|16333.33|16213.33|16333.99|16213.99|16323.63|16203.63|10
1621479110000|2021-05-20 02:51:50|16332.9|16212.9|16328.7|16208.7|16332.9|16212.9|16328.59|16208.59|10
1621479120000|2021-05-20 02:52:00|16328.89|16208.89|16317.85|16197.85|16328.89|16208.89|16317.85|16197.85|10
1621479130000|2021-05-20 02:52:10|16317.5|16197.5|16318.11|16198.11|16318.11|16198.11|16314.68|16194.68|10
1621479140000|2021-05-20 02:52:20|16318.57|16198.57|16324.74|16204.74|16324.74|16204.74|16318.57|16198.57|9
1621479150000|2021-05-20 02:52:30|16324.52|16204.52|16328.43|16208.43|16329.38|16209.38|16320.75|16200.75|10
1621479160000|2021-05-20 02:52:40|16330.79|16210.79|16335.55|16215.55|16336.83|16216.83|16330.21|16210.21|10
1621479170000|2021-05-20 02:52:50|16334.73|16214.73|16325.73|16205.73|16334.73|16214.73|16325.73|16205.73|10
1621479180000|2021-05-20 02:53:00|16319.39|16199.39|16305.82|16185.82|16319.39|16199.39|16305.82|16185.82|10
1621479190000|2021-05-20 02:53:10|16304.78|16184.78|16283.53|16163.53|16304.78|16184.78|16283.53|16163.53|10
1621479200000|2021-05-20 02:53:20|16282.25|16162.25|16280.89|16160.89|16282.44|16162.44|16276.95|16156.95|10
1621479210000|2021-05-20 02:53:30|16281.73|16161.73|16292.13|16172.13|16292.13|16172.13|16281.73|16161.73|10
1621479220000|2021-05-20 02:53:40|16292.87|16172.87|16289.77|16169.77|16292.89|16172.89|16289.34|16169.34|10
1621479230000|2021-05-20 02:53:50|16288.46|16168.46|16285.38|16165.38|16288.46|16168.46|16285.38|16165.38|10
1621479240000|2021-05-20 02:54:00|16285.84|16165.84|16295.37|16175.37|16296.18|16176.18|16285.84|16165.84|10
1621479250000|2021-05-20 02:54:10|16297.79|16177.79|16324.74|16204.74|16324.74|16204.74|16297.79|16177.79|10
1621479260000|2021-05-20 02:54:20|16330.32|16210.32|16357.33|16237.33|16357.33|16237.33|16330.32|16210.32|10
1621479270000|2021-05-20 02:54:30|16358.35|16238.35|16356.84|16236.84|16361.5|16241.5|16355.28|16235.28|10
1621479280000|2021-05-20 02:54:40|16353.22|16233.22|16358.84|16238.84|16358.84|16238.84|16351.03|16231.03|10
1621479290000|2021-05-20 02:54:50|16360.67|16240.67|16372.17|16252.17|16372.17|16252.17|16360.67|16240.67|10
1621479300000|2021-05-20 02:55:00|16377.34|16257.34|16414.58|16294.58|16414.58|16294.58|16377.34|16257.34|10
1621479310000|2021-05-20 02:55:10|16419.4|16299.4|16430.33|16310.33|16430.54|16310.54|16419.4|16299.4|10
1621479320000|2021-05-20 02:55:20|16430.37|16310.37|16432.9|16312.9|16434.24|16314.24|16430.37|16310.37|10
1621479330000|2021-05-20 02:55:30|16433.8|16313.8|16432.78|16312.78|16435.21|16315.21|16431.73|16311.73|10
1621479340000|2021-05-20 02:55:40|16432.44|16312.44|16447.56|16327.56|16447.56|16327.56|16432.39|16312.39|10
1621479350000|2021-05-20 02:55:50|16448.63|16328.63|16446.95|16326.95|16449.59|16329.59|16446.95|16326.95|10
1621479360000|2021-05-20 02:56:00|16446.49|16326.49|16452.58|16332.58|16453.4|16333.4|16446.49|16326.49|10
1621479370000|2021-05-20 02:56:10|16451.97|16331.97|16448.46|16328.46|16451.97|16331.97|16446.98|16326.98|10
1621479380000|2021-05-20 02:56:20|16449.23|16329.23|16439.93|16319.93|16450.83|16330.83|16439.93|16319.93|10
1621479390000|2021-05-20 02:56:30|16437.86|16317.86|16438.29|16318.29|16440.56|16320.56|16437.43|16317.43|10
1621479400000|2021-05-20 02:56:40|16433.27|16313.27|16425.54|16305.54|16433.27|16313.27|16425.54|16305.54|10
1621479410000|2021-05-20 02:56:50|16424.83|16304.83|16429.55|16309.55|16429.55|16309.55|16424.31|16304.31|9
1621479420000|2021-05-20 02:57:00|16432.58|16312.58|16444.7|16324.7|16444.7|16324.7|16432.19|16312.19|10
1621479430000|2021-05-20 02:57:10|16446.15|16326.15|16457.48|16337.48|16457.48|16337.48|16446.15|16326.15|10
1621479440000|2021-05-20 02:57:20|16457.92|16337.92|16481.51|16361.51|16481.51|16361.51|16457.92|16337.92|10
1621479450000|2021-05-20 02:57:30|16482.62|16362.62|16490.83|16370.83|16490.83|16370.83|16476.66|16356.66|10
1621479460000|2021-05-20 02:57:40|16496.73|16376.73|16500.77|16380.77|16502.91|16382.91|16496.25|16376.25|10
1621479470000|2021-05-20 02:57:50|16502.34|16382.34|16500.9|16380.9|16503.31|16383.31|16500.79|16380.79|10
1621479480000|2021-05-20 02:58:00|16498.68|16378.68|16481.75|16361.75|16498.82|16378.82|16481.75|16361.75|10
1621479490000|2021-05-20 02:58:10|16479.47|16359.47|16443.21|16323.21|16479.47|16359.47|16443.21|16323.21|10
1621479500000|2021-05-20 02:58:20|16442.13|16322.13|16446.95|16326.95|16446.95|16326.95|16441.6|16321.6|10
1621479510000|2021-05-20 02:58:30|16447|16327|16467.99|16347.99|16467.99|16347.99|16447|16327|10
1621479520000|2021-05-20 02:58:40|16474.8|16354.8|16502.46|16382.46|16502.96|16382.96|16474.8|16354.8|10
1621479530000|2021-05-20 02:58:50|16503.47|16383.47|16512.52|16392.52|16512.52|16392.52|16503.17|16383.17|10
1621479540000|2021-05-20 02:59:00|16514.33|16394.33|16527.94|16407.94|16527.94|16407.94|16514.24|16394.24|10
1621479550000|2021-05-20 02:59:10|16530.57|16410.57|16532.67|16412.67|16532.67|16412.67|16528.35|16408.35|10
1621479560000|2021-05-20 02:59:20|16532.68|16412.68|16526.87|16406.87|16536.55|16416.55|16526.87|16406.87|10
1621479570000|2021-05-20 02:59:30|16526.11|16406.11|16524.84|16404.84|16526.73|16406.73|16523.19|16403.19|10
1621479580000|2021-05-20 02:59:40|16526.47|16406.47|16525.16|16405.16|16526.54|16406.54|16523.99|16403.99|10
1621479590000|2021-05-20 02:59:50|16524.88|16404.88|16511.34|16391.34|16525.22|16405.22|16511.34|16391.34|10
1621479600000|2021-05-20 03:00:00|16507.6|16387.6|16478.73|16358.73|16507.6|16387.6|16478.73|16358.73|10
1621479610000|2021-05-20 03:00:10|16474.01|16354.01|16447.25|16327.25|16474.01|16354.01|16446.51|16326.51|10
1621479620000|2021-05-20 03:00:20|16444.04|16324.04|16438.19|16318.19|16444.04|16324.04|16436.88|16316.88|10
1621479630000|2021-05-20 03:00:30|16438.3|16318.3|16475.82|16355.82|16475.82|16355.82|16438.3|16318.3|10
1621479640000|2021-05-20 03:00:40|16477.45|16357.45|16491.17|16371.17|16493.56|16373.56|16477.45|16357.45|10
1621479650000|2021-05-20 03:00:50|16506.95|16386.95|16519.57|16399.57|16520.09|16400.09|16506.95|16386.95|10
1621479660000|2021-05-20 03:01:00|16515.92|16395.92|16533.36|16413.36|16533.36|16413.36|16515.92|16395.92|10
1621479670000|2021-05-20 03:01:10|16537.71|16417.71|16560.68|16440.68|16560.68|16440.68|16537.71|16417.71|10
1621479680000|2021-05-20 03:01:20|16565.2|16445.2|16567.98|16447.98|16571.85|16451.85|16565.2|16445.2|10
1621479690000|2021-05-20 03:01:30|16569.52|16449.52|16561.36|16441.36|16569.93|16449.93|16561.36|16441.36|10
1621479700000|2021-05-20 03:01:40|16557.37|16437.37|16541.22|16421.22|16557.37|16437.37|16541.22|16421.22|10
1621479710000|2021-05-20 03:01:50|16540.96|16420.96|16529.16|16409.16|16543.45|16423.45|16529.16|16409.16|10
1621479720000|2021-05-20 03:02:00|16525.43|16405.43|16524.79|16404.79|16525.43|16405.43|16521.02|16401.02|9
1621479730000|2021-05-20 03:02:10|16529.86|16409.86|16543.09|16423.09|16544.18|16424.18|16529.86|16409.86|10
1621479740000|2021-05-20 03:02:20|16544.96|16424.96|16537.71|16417.71|16545.14|16425.14|16537.1|16417.1|10
1621479750000|2021-05-20 03:02:30|16535.16|16415.16|16504.51|16384.51|16535.16|16415.16|16504.51|16384.51|10
1621479760000|2021-05-20 03:02:40|16501.34|16381.34|16481.27|16361.27|16501.34|16381.34|16481.17|16361.17|10
1621479770000|2021-05-20 03:02:50|16480.65|16360.65|16474.56|16354.56|16484.41|16364.41|16474.56|16354.56|10
1621479780000|2021-05-20 03:03:00|16471.1|16351.1|16451.99|16331.99|16471.1|16351.1|16451.99|16331.99|10
1621479790000|2021-05-20 03:03:10|16450.55|16330.55|16437.12|16317.12|16450.55|16330.55|16437.12|16317.12|10
1621479800000|2021-05-20 03:03:20|16435.92|16315.92|16438.89|16318.89|16441.14|16321.14|16434.53|16314.53|10
1621479810000|2021-05-20 03:03:30|16438.05|16318.05|16450.69|16330.69|16450.69|16330.69|16436.31|16316.31|9
1621479820000|2021-05-20 03:03:40|16450.34|16330.34|16473.51|16353.51|16473.51|16353.51|16449.7|16329.7|10
1621479830000|2021-05-20 03:03:50|16474.57|16354.57|16495.81|16375.81|16495.81|16375.81|16473.92|16353.92|10
1621479840000|2021-05-20 03:04:00|16496.44|16376.44|16510.32|16390.32|16510.32|16390.32|16496.44|16376.44|10
1621479850000|2021-05-20 03:04:10|16517.65|16397.65|16548.65|16428.65|16548.65|16428.65|16517.65|16397.65|10
1621479860000|2021-05-20 03:04:20|16553.05|16433.05|16566.68|16446.68|16566.86|16446.86|16553.05|16433.05|10
1621479870000|2021-05-20 03:04:30|16569.56|16449.56|16605.78|16485.78|16605.78|16485.78|16569.56|16449.56|10
1621479880000|2021-05-20 03:04:40|16617.63|16497.63|16662.43|16542.43|16662.43|16542.43|16617.63|16497.63|10
1621479890000|2021-05-20 03:04:50|16661.55|16541.55|16650.79|16530.79|16662.59|16542.59|16650.79|16530.79|10
1621479900000|2021-05-20 03:05:00|16646.66|16526.66|16640.68|16520.68|16646.66|16526.66|16638.4|16518.4|10
1621479910000|2021-05-20 03:05:10|16633.21|16513.21|16636.33|16516.33|16638.06|16518.06|16631.88|16511.88|10
1621479920000|2021-05-20 03:05:20|16634.48|16514.48|16617.78|16497.78|16634.48|16514.48|16617.78|16497.78|10
1621479930000|2021-05-20 03:05:30|16613.76|16493.76|16585.96|16465.96|16613.76|16493.76|16585.96|16465.96|10
1621479940000|2021-05-20 03:05:40|16582.34|16462.34|16573.85|16453.85|16582.34|16462.34|16573.85|16453.85|10
1621479950000|2021-05-20 03:05:50|16574.43|16454.43|16560.18|16440.18|16574.43|16454.43|16560.18|16440.18|10
1621479960000|2021-05-20 03:06:00|16560.28|16440.28|16535.8|16415.8|16560.28|16440.28|16535.8|16415.8|10
1621479970000|2021-05-20 03:06:10|16529.61|16409.61|16526.56|16406.56|16531.46|16411.46|16526.56|16406.56|10
1621479980000|2021-05-20 03:06:20|16525.16|16405.16|16511.13|16391.13|16526.1|16406.1|16511.13|16391.13|10
1621479990000|2021-05-20 03:06:30|16503.7|16383.7|16494.88|16374.88|16503.7|16383.7|16494.7|16374.7|10
1621480000000|2021-05-20 03:06:40|16497.77|16377.77|16511.95|16391.95|16513.48|16393.48|16497.77|16377.77|10
1621480010000|2021-05-20 03:06:50|16510.8|16390.8|16523.36|16403.36|16523.44|16403.44|16510.8|16390.8|10
1621480020000|2021-05-20 03:07:00|16524.81|16404.81|16516.83|16396.83|16525.05|16405.05|16516.83|16396.83|10
1621480030000|2021-05-20 03:07:10|16516.8|16396.8|16520.58|16400.58|16520.58|16400.58|16514.07|16394.07|10
1621480040000|2021-05-20 03:07:20|16521.96|16401.96|16558.99|16438.99|16560.55|16440.55|16521.92|16401.92|10
1621480050000|2021-05-20 03:07:30|16558.48|16438.48|16570.89|16450.89|16570.89|16450.89|16557.21|16437.21|10
1621480060000|2021-05-20 03:07:40|16573.49|16453.49|16582.79|16462.79|16582.79|16462.79|16573.49|16453.49|10
1621480070000|2021-05-20 03:07:50|16583.8|16463.8|16581.61|16461.61|16583.8|16463.8|16580.13|16460.13|10
1621480080000|2021-05-20 03:08:00|16581.64|16461.64|16582.25|16462.25|16584.42|16464.42|16581.64|16461.64|10
1621480090000|2021-05-20 03:08:10|16583.69|16463.69|16608.89|16488.89|16608.89|16488.89|16583.69|16463.69|10
1621480100000|2021-05-20 03:08:20|16612.12|16492.12|16616.5|16496.5|16617.36|16497.36|16612.12|16492.12|10
1621480110000|2021-05-20 03:08:30|16616.51|16496.51|16631.15|16511.15|16633.82|16513.82|16616.51|16496.51|10
1621480120000|2021-05-20 03:08:40|16628.51|16508.51|16635.49|16515.49|16638.04|16518.04|16628.51|16508.51|10
1621480130000|2021-05-20 03:08:50|16635.02|16515.02|16633.98|16513.98|16636.7|16516.7|16633.98|16513.98|10
1621480140000|2021-05-20 03:09:00|16634.74|16514.74|16625.31|16505.31|16635.89|16515.89|16623.25|16503.25|10
1621480150000|2021-05-20 03:09:10|16622.75|16502.75|16628.66|16508.66|16628.66|16508.66|16622.04|16502.04|10
1621480160000|2021-05-20 03:09:20|16629.4|16509.4|16619.68|16499.68|16630.58|16510.58|16619.68|16499.68|10
1621480170000|2021-05-20 03:09:30|16619.83|16499.83|16610.29|16490.29|16620.7|16500.7|16610.29|16490.29|10
1621480180000|2021-05-20 03:09:40|16608.11|16488.11|16598.36|16478.36|16608.11|16488.11|16595.2|16475.2|10
1621480190000|2021-05-20 03:09:50|16598.76|16478.76|16599|16479|16601.09|16481.09|16598.09|16478.09|10
1621480200000|2021-05-20 03:10:00|16598.12|16478.12|16605|16485|16605.7|16485.7|16598.12|16478.12|10
1621480210000|2021-05-20 03:10:10|16605.38|16485.38|16602.87|16482.87|16606.62|16486.62|16602.87|16482.87|10
1621480220000|2021-05-20 03:10:20|16601.35|16481.35|16599.03|16479.03|16601.35|16481.35|16599.03|16479.03|10
1621480230000|2021-05-20 03:10:30|16598.73|16478.73|16588.3|16468.3|16598.73|16478.73|16588.3|16468.3|10
1621480240000|2021-05-20 03:10:40|16587.95|16467.95|16586.66|16466.66|16587.95|16467.95|16578.86|16458.86|10
1621480250000|2021-05-20 03:10:50|16588.28|16468.28|16595.52|16475.52|16595.52|16475.52|16586.67|16466.67|10
1621480260000|2021-05-20 03:11:00|16596.02|16476.02|16623.87|16503.87|16624.32|16504.32|16596.02|16476.02|10
1621480270000|2021-05-20 03:11:10|16624.8|16504.8|16620.69|16500.69|16624.8|16504.8|16620.69|16500.69|10
1621480280000|2021-05-20 03:11:20|16621.57|16501.57|16639.75|16519.75|16639.75|16519.75|16621.57|16501.57|10
1621480290000|2021-05-20 03:11:30|16643.92|16523.92|16656.06|16536.06|16656.48|16536.48|16643.92|16523.92|10
1621480300000|2021-05-20 03:11:40|16657.08|16537.08|16671.29|16551.29|16671.29|16551.29|16657.08|16537.08|10
1621480310000|2021-05-20 03:11:50|16673.88|16553.88|16692.12|16572.12|16692.12|16572.12|16673.88|16553.88|10
1621480320000|2021-05-20 03:12:00|16691.96|16571.96|16694.23|16574.23|16695.28|16575.28|16691.96|16571.96|9
1621480330000|2021-05-20 03:12:10|16694.72|16574.72|16708.37|16588.37|16709.61|16589.61|16694.72|16574.72|10
1621480340000|2021-05-20 03:12:20|16711.32|16591.32|16713.92|16593.92|16715.5|16595.5|16711.32|16591.32|10
1621480350000|2021-05-20 03:12:30|16712.68|16592.68|16701.24|16581.24|16712.68|16592.68|16697.98|16577.98|10
1621480360000|2021-05-20 03:12:40|16701.56|16581.56|16680.38|16560.38|16701.56|16581.56|16680.38|16560.38|10
1621480370000|2021-05-20 03:12:50|16676.28|16556.28|16662.94|16542.94|16676.28|16556.28|16662.94|16542.94|10
1621480380000|2021-05-20 03:13:00|16661.08|16541.08|16663.08|16543.08|16663.08|16543.08|16654.67|16534.67|10
1621480390000|2021-05-20 03:13:10|16665.93|16545.93|16692.91|16572.91|16693.02|16573.02|16665.93|16545.93|10
1621480400000|2021-05-20 03:13:20|16691.84|16571.84|16704.37|16584.37|16704.37|16584.37|16691.84|16571.84|10
1621480410000|2021-05-20 03:13:30|16706.07|16586.07|16706.7|16586.7|16708.29|16588.29|16705.95|16585.95|10
1621480420000|2021-05-20 03:13:40|16706.83|16586.83|16712.24|16592.24|16712.45|16592.45|16706.83|16586.83|10
1621480430000|2021-05-20 03:13:50|16712.72|16592.72|16709.78|16589.78|16712.72|16592.72|16706.7|16586.7|10
1621480440000|2021-05-20 03:14:00|16710.79|16590.79|16706.75|16586.75|16710.79|16590.79|16706.75|16586.75|10
1621480450000|2021-05-20 03:14:10|16706.34|16586.34|16697.28|16577.28|16706.34|16586.34|16697.1|16577.1|10
1621480460000|2021-05-20 03:14:20|16695.75|16575.75|16704.51|16584.51|16704.69|16584.69|16694.01|16574.01|10
1621480470000|2021-05-20 03:14:30|16701.54|16581.54|16688.85|16568.85|16701.54|16581.54|16688.02|16568.02|10
1621480480000|2021-05-20 03:14:40|16689.07|16569.07|16680.26|16560.26|16689.07|16569.07|16680.26|16560.26|10
1621480490000|2021-05-20 03:14:50|16679.79|16559.79|16673.31|16553.31|16680.55|16560.55|16671.02|16551.02|10
1621480500000|2021-05-20 03:15:00|16674.15|16554.15|16653.39|16533.39|16675.06|16555.06|16653.39|16533.39|10
1621480510000|2021-05-20 03:15:10|16652.49|16532.49|16641.87|16521.87|16653.13|16533.13|16641.87|16521.87|10
1621480520000|2021-05-20 03:15:20|16639.84|16519.84|16615.4|16495.4|16639.84|16519.84|16615.4|16495.4|10
1621480530000|2021-05-20 03:15:30|16617.16|16497.16|16617.81|16497.81|16617.81|16497.81|16615.66|16495.66|10
1621480540000|2021-05-20 03:15:40|16618.42|16498.42|16615.88|16495.88|16619.23|16499.23|16615.88|16495.88|10
1621480550000|2021-05-20 03:15:50|16613.03|16493.03|16597.65|16477.65|16613.03|16493.03|16597.65|16477.65|10
1621480560000|2021-05-20 03:16:00|16596.79|16476.79|16594.49|16474.49|16597.31|16477.31|16591.7|16471.7|10
1621480570000|2021-05-20 03:16:10|16593.91|16473.91|16583.35|16463.35|16596.44|16476.44|16583.35|16463.35|10
1621480580000|2021-05-20 03:16:20|16582.34|16462.34|16572.67|16452.67|16582.34|16462.34|16572.67|16452.67|10
1621480590000|2021-05-20 03:16:30|16571.61|16451.61|16563.81|16443.81|16571.61|16451.61|16563.81|16443.81|10
1621480600000|2021-05-20 03:16:40|16561.8|16441.8|16559.01|16439.01|16564.08|16444.08|16559.01|16439.01|10
1621480610000|2021-05-20 03:16:50|16556.89|16436.89|16546.4|16426.4|16556.89|16436.89|16546.4|16426.4|10
1621480620000|2021-05-20 03:17:00|16546.33|16426.33|16534.58|16414.58|16546.33|16426.33|16534.2|16414.2|10
1621480630000|2021-05-20 03:17:10|16533.63|16413.63|16527.78|16407.78|16533.63|16413.63|16525.48|16405.48|10
1621480640000|2021-05-20 03:17:20|16526.27|16406.27|16519.5|16399.5|16526.27|16406.27|16519.5|16399.5|10
1621480650000|2021-05-20 03:17:30|16519.59|16399.59|16515.6|16395.6|16519.59|16399.59|16513.65|16393.65|10
1621480660000|2021-05-20 03:17:40|16516.67|16396.67|16509.24|16389.24|16517.88|16397.88|16509.24|16389.24|10
1621480670000|2021-05-20 03:17:50|16509.78|16389.78|16506.98|16386.98|16509.86|16389.86|16506.98|16386.98|10
1621480680000|2021-05-20 03:18:00|16507|16387|16518.29|16398.29|16518.29|16398.29|16506.88|16386.88|10
1621480690000|2021-05-20 03:18:10|16520.56|16400.56|16524.68|16404.68|16524.69|16404.69|16520.56|16400.56|10
1621480700000|2021-05-20 03:18:20|16524.58|16404.58|16520.86|16400.86|16525.34|16405.34|16520.86|16400.86|10
1621480710000|2021-05-20 03:18:30|16519.57|16399.57|16512.79|16392.79|16519.57|16399.57|16512.79|16392.79|10
1621480720000|2021-05-20 03:18:40|16513.75|16393.75|16513.7|16393.7|16514.96|16394.96|16512.54|16392.54|10
1621480730000|2021-05-20 03:18:50|16513.87|16393.87|16513.98|16393.98|16515.97|16395.97|16513.49|16393.49|8
1621480740000|2021-05-20 03:19:00|16512.34|16392.34|16505.48|16385.48|16512.34|16392.34|16505.48|16385.48|10
1621480750000|2021-05-20 03:19:10|16504.71|16384.71|16491.49|16371.49|16504.71|16384.71|16491.49|16371.49|10
1621480760000|2021-05-20 03:19:20|16491.08|16371.08|16483.45|16363.45|16491.51|16371.51|16483.45|16363.45|10
1621480770000|2021-05-20 03:19:30|16482.89|16362.89|16469.46|16349.46|16482.89|16362.89|16469.46|16349.46|10
1621480780000|2021-05-20 03:19:40|16468.5|16348.5|16465.03|16345.03|16468.53|16348.53|16465.03|16345.03|10
1621480790000|2021-05-20 03:19:50|16463.08|16343.08|16458.8|16338.8|16463.08|16343.08|16458.8|16338.8|10
1621480800000|2021-05-20 03:20:00|16458.62|16338.62|16472.65|16352.65|16472.65|16352.65|16458.62|16338.62|10
1621480810000|2021-05-20 03:20:10|16473.46|16353.46|16469.53|16349.53|16473.88|16353.88|16468.82|16348.82|10
1621480820000|2021-05-20 03:20:20|16469.64|16349.64|16458.37|16338.37|16469.64|16349.64|16458.37|16338.37|10
1621480830000|2021-05-20 03:20:30|16458.09|16338.09|16445.84|16325.84|16458.09|16338.09|16445.84|16325.84|10
1621480840000|2021-05-20 03:20:40|16446.29|16326.29|16423.92|16303.92|16446.29|16326.29|16423.32|16303.32|10
1621480850000|2021-05-20 03:20:50|16421.86|16301.86|16409.75|16289.75|16423.52|16303.52|16409.73|16289.73|10
1621480860000|2021-05-20 03:21:00|16410.12|16290.12|16411.27|16291.27|16412.47|16292.47|16409.03|16289.03|9
1621480870000|2021-05-20 03:21:10|16411.54|16291.54|16406.17|16286.17|16411.54|16291.54|16405.95|16285.95|10
1621480880000|2021-05-20 03:21:20|16406.15|16286.15|16396.13|16276.13|16406.15|16286.15|16396.13|16276.13|10
1621480890000|2021-05-20 03:21:30|16396.45|16276.45|16396.27|16276.27|16396.45|16276.45|16393.98|16273.98|10
1621480900000|2021-05-20 03:21:40|16396.49|16276.49|16392.6|16272.6|16396.49|16276.49|16392.24|16272.24|10
1621480910000|2021-05-20 03:21:50|16393.18|16273.18|16389.46|16269.46|16393.18|16273.18|16389.46|16269.46|10
1621480920000|2021-05-20 03:22:00|16388.63|16268.63|16389.4|16269.4|16389.69|16269.69|16388.55|16268.55|10
1621480930000|2021-05-20 03:22:10|16389.76|16269.76|16389.15|16269.15|16390.45|16270.45|16388.3|16268.3|10
1621480940000|2021-05-20 03:22:20|16388.07|16268.07|16383.74|16263.74|16388.07|16268.07|16383.6|16263.6|10
1621480950000|2021-05-20 03:22:30|16383.34|16263.34|16380.29|16260.29|16384.67|16264.67|16380.29|16260.29|10
1621480960000|2021-05-20 03:22:40|16379.95|16259.95|16375.57|16255.57|16380.58|16260.58|16375.04|16255.04|9
1621480970000|2021-05-20 03:22:50|16376.01|16256.01|16368.63|16248.63|16376.11|16256.11|16368.63|16248.63|10
1621480980000|2021-05-20 03:23:00|16368.87|16248.87|16386.31|16266.31|16386.31|16266.31|16368.87|16248.87|10
1621480990000|2021-05-20 03:23:10|16389.07|16269.07|16406.93|16286.93|16409.62|16289.62|16389.07|16269.07|10
1621481000000|2021-05-20 03:23:20|16405.86|16285.86|16399.16|16279.16|16406.67|16286.67|16398.38|16278.38|10
1621481010000|2021-05-20 03:23:30|16398.06|16278.06|16385.44|16265.44|16398.06|16278.06|16385.19|16265.19|10
1621481020000|2021-05-20 03:23:40|16382.41|16262.41|16377.74|16257.74|16382.41|16262.41|16377.48|16257.48|9
1621481030000|2021-05-20 03:23:50|16378.39|16258.39|16379.89|16259.89|16379.89|16259.89|16376.42|16256.42|10
1621481040000|2021-05-20 03:24:00|16379.2|16259.2|16381.4|16261.4|16382.33|16262.33|16379.2|16259.2|10
1621481050000|2021-05-20 03:24:10|16381.56|16261.56|16389.06|16269.06|16389.06|16269.06|16380.57|16260.57|10
1621481060000|2021-05-20 03:24:20|16390.9|16270.9|16398.01|16278.01|16401.29|16281.29|16390.9|16270.9|10
1621481070000|2021-05-20 03:24:30|16398.22|16278.22|16410.74|16290.74|16410.74|16290.74|16398.22|16278.22|10
1621481080000|2021-05-20 03:24:40|16408.06|16288.06|16403.62|16283.62|16408.06|16288.06|16403.62|16283.62|10
1621481090000|2021-05-20 03:24:50|16401.36|16281.36|16395.84|16275.84|16401.36|16281.36|16395.84|16275.84|10
1621481100000|2021-05-20 03:25:00|16396.16|16276.16|16415.02|16295.02|16415.02|16295.02|16395.35|16275.35|10
1621481110000|2021-05-20 03:25:10|16417.94|16297.94|16441.38|16321.38|16441.38|16321.38|16417.94|16297.94|10
1621481120000|2021-05-20 03:25:20|16443.87|16323.87|16451.22|16331.22|16451.22|16331.22|16443.87|16323.87|10
1621481130000|2021-05-20 03:25:30|16452.16|16332.16|16442.12|16322.12|16452.86|16332.86|16442.12|16322.12|10
1621481140000|2021-05-20 03:25:40|16442.31|16322.31|16430|16310|16442.31|16322.31|16430|16310|10
1621481150000|2021-05-20 03:25:50|16427.94|16307.94|16430.34|16310.34|16430.34|16310.34|16426.17|16306.17|10
1621481160000|2021-05-20 03:26:00|16430.05|16310.05|16428.32|16308.32|16430.05|16310.05|16427.56|16307.56|10
1621481170000|2021-05-20 03:26:10|16428.85|16308.85|16429.93|16309.93|16429.93|16309.93|16426.47|16306.47|10
1621481180000|2021-05-20 03:26:20|16429.95|16309.95|16439.45|16319.45|16439.45|16319.45|16429.95|16309.95|10
1621481190000|2021-05-20 03:26:30|16439.73|16319.73|16446.92|16326.92|16448.07|16328.07|16439.73|16319.73|9
1621481200000|2021-05-20 03:26:40|16449.26|16329.26|16455.07|16335.07|16455.07|16335.07|16448.51|16328.51|10
1621481210000|2021-05-20 03:26:50|16455.97|16335.97|16466.09|16346.09|16466.09|16346.09|16455.97|16335.97|10
1621481220000|2021-05-20 03:27:00|16466.45|16346.45|16472.3|16352.3|16472.3|16352.3|16466.03|16346.03|10
1621481230000|2021-05-20 03:27:10|16472.61|16352.61|16477.56|16357.56|16477.56|16357.56|16472.61|16352.61|10
1621481240000|2021-05-20 03:27:20|16478.42|16358.42|16488.39|16368.39|16488.39|16368.39|16478.42|16358.42|10
1621481250000|2021-05-20 03:27:30|16489.06|16369.06|16490.22|16370.22|16491.52|16371.52|16488.95|16368.95|10
1621481260000|2021-05-20 03:27:40|16489.26|16369.26|16487.13|16367.13|16489.62|16369.62|16483.64|16363.64|10
1621481270000|2021-05-20 03:27:50|16488.96|16368.96|16492.98|16372.98|16493.74|16373.74|16488.96|16368.96|10
1621481280000|2021-05-20 03:28:00|16493.21|16373.21|16503.47|16383.47|16503.47|16383.47|16493.21|16373.21|10
1621481290000|2021-05-20 03:28:10|16504.08|16384.08|16510.48|16390.48|16511.97|16391.97|16502.41|16382.41|10
1621481300000|2021-05-20 03:28:20|16508.74|16388.74|16503.38|16383.38|16508.74|16388.74|16502.03|16382.03|10
1621481310000|2021-05-20 03:28:30|16505.6|16385.6|16502.55|16382.55|16505.6|16385.6|16499.73|16379.73|10
1621481320000|2021-05-20 03:28:40|16503.36|16383.36|16512.74|16392.74|16512.74|16392.74|16503.36|16383.36|10
1621481330000|2021-05-20 03:28:50|16512.82|16392.82|16535.88|16415.88|16535.88|16415.88|16512.82|16392.82|10
1621481340000|2021-05-20 03:29:00|16536.48|16416.48|16537.95|16417.95|16540.83|16420.83|16536.48|16416.48|10
1621481350000|2021-05-20 03:29:10|16538.41|16418.41|16542.8|16422.8|16542.8|16422.8|16536.66|16416.66|10
1621481360000|2021-05-20 03:29:20|16543.44|16423.44|16555|16435|16555|16435|16542.77|16422.77|9
1621481370000|2021-05-20 03:29:30|16557.67|16437.67|16572.35|16452.35|16572.35|16452.35|16557.15|16437.15|10
1621481380000|2021-05-20 03:29:40|16573.24|16453.24|16580.22|16460.22|16580.22|16460.22|16572.42|16452.42|10
1621481390000|2021-05-20 03:29:50|16579.34|16459.34|16582.95|16462.95|16585.6|16465.6|16579.34|16459.34|10
1621481400000|2021-05-20 03:30:00|16583.19|16463.19|16586.46|16466.46|16586.46|16466.46|16583.02|16463.02|10
1621481410000|2021-05-20 03:30:10|16586.18|16466.18|16564.18|16444.18|16586.18|16466.18|16564.18|16444.18|10
1621481420000|2021-05-20 03:30:20|16557.19|16437.19|16548.31|16428.31|16557.19|16437.19|16548.31|16428.31|10
1621481430000|2021-05-20 03:30:30|16547.71|16427.71|16518.8|16398.8|16547.71|16427.71|16518.8|16398.8|10
1621481440000|2021-05-20 03:30:40|16516.79|16396.79|16500|16380|16516.79|16396.79|16497.84|16377.84|10
1621481450000|2021-05-20 03:30:50|16499.5|16379.5|16496.35|16376.35|16499.98|16379.98|16493.75|16373.75|10
1621481460000|2021-05-20 03:31:00|16493.5|16373.5|16477.34|16357.34|16494.78|16374.78|16477.32|16357.32|10
1621481470000|2021-05-20 03:31:10|16476.3|16356.3|16457.66|16337.66|16476.3|16356.3|16457.66|16337.66|10
1621481480000|2021-05-20 03:31:20|16458.14|16338.14|16452.62|16332.62|16458.14|16338.14|16452.62|16332.62|10
1621481490000|2021-05-20 03:31:30|16451.43|16331.43|16453.4|16333.4|16453.82|16333.82|16450.63|16330.63|10
1621481500000|2021-05-20 03:31:40|16453.47|16333.47|16442.47|16322.47|16453.47|16333.47|16442.47|16322.47|10
1621481510000|2021-05-20 03:31:50|16440.56|16320.56|16428.26|16308.26|16440.56|16320.56|16428.26|16308.26|10
1621481520000|2021-05-20 03:32:00|16426.64|16306.64|16404.5|16284.5|16426.64|16306.64|16399.56|16279.56|10
1621481530000|2021-05-20 03:32:10|16402.55|16282.55|16386.84|16266.84|16402.55|16282.55|16386.84|16266.84|10
1621481540000|2021-05-20 03:32:20|16386.19|16266.19|16373.15|16253.15|16386.19|16266.19|16373.06|16253.06|10
1621481550000|2021-05-20 03:32:30|16372.77|16252.77|16359.26|16239.26|16372.77|16252.77|16359.26|16239.26|10
1621481560000|2021-05-20 03:32:40|16358.83|16238.83|16350.4|16230.4|16358.83|16238.83|16350.4|16230.4|10
1621481570000|2021-05-20 03:32:50|16349.26|16229.26|16341.74|16221.74|16349.26|16229.26|16341.74|16221.74|10
1621481580000|2021-05-20 03:33:00|16340.71|16220.71|16346.67|16226.67|16346.67|16226.67|16340.71|16220.71|9
1621481590000|2021-05-20 03:33:10|16346.2|16226.2|16337.71|16217.71|16351.88|16231.88|16337.71|16217.71|10
1621481600000|2021-05-20 03:33:20|16338.51|16218.51|16345|16225|16345|16225|16337.28|16217.28|10
1621481610000|2021-05-20 03:33:30|16345.84|16225.84|16342.02|16222.02|16348.08|16228.08|16342.02|16222.02|10
1621481620000|2021-05-20 03:33:40|16341.66|16221.66|16337.08|16217.08|16342.53|16222.53|16337.08|16217.08|10
1621481630000|2021-05-20 03:33:50|16340.06|16220.06|16328.75|16208.75|16340.06|16220.06|16328.75|16208.75|10
1621481640000|2021-05-20 03:34:00|16328.32|16208.32|16323.33|16203.33|16330.44|16210.44|16322.77|16202.77|10
1621481650000|2021-05-20 03:34:10|16323.02|16203.02|16314.88|16194.88|16323.02|16203.02|16314.88|16194.88|10
1621481660000|2021-05-20 03:34:20|16313.87|16193.87|16315.53|16195.53|16316.48|16196.48|16312.78|16192.78|10
1621481670000|2021-05-20 03:34:30|16315.08|16195.08|16313.12|16193.12|16316.32|16196.32|16313.04|16193.04|10
1621481680000|2021-05-20 03:34:40|16309.84|16189.84|16305.46|16185.46|16309.88|16189.88|16305.46|16185.46|10
1621481690000|2021-05-20 03:34:50|16304.37|16184.37|16286.33|16166.33|16304.37|16184.37|16286.33|16166.33|10
1621481700000|2021-05-20 03:35:00|16285.99|16165.99|16285.73|16165.73|16285.99|16165.99|16280.18|16160.18|10
1621481710000|2021-05-20 03:35:10|16285.16|16165.16|16280.6|16160.6|16285.16|16165.16|16280.6|16160.6|10
1621481720000|2021-05-20 03:35:20|16280.56|16160.56|16276.45|16156.45|16280.56|16160.56|16276.45|16156.45|10
1621481730000|2021-05-20 03:35:30|16276.16|16156.16|16277.02|16157.02|16277.02|16157.02|16273.48|16153.48|10
1621481740000|2021-05-20 03:35:40|16277.21|16157.21|16278.56|16158.56|16278.77|16158.77|16276.14|16156.14|10
1621481750000|2021-05-20 03:35:50|16277.57|16157.57|16281.45|16161.45|16281.45|16161.45|16276.56|16156.56|10
1621481760000|2021-05-20 03:36:00|16283.58|16163.58|16297.56|16177.56|16297.56|16177.56|16283.58|16163.58|10
1621481770000|2021-05-20 03:36:10|16298.19|16178.19|16321.94|16201.94|16321.94|16201.94|16298.19|16178.19|10
1621481780000|2021-05-20 03:36:20|16326.48|16206.48|16346.7|16226.7|16346.81|16226.81|16326.48|16206.48|10
1621481790000|2021-05-20 03:36:30|16346.69|16226.69|16336.08|16216.08|16347.51|16227.51|16336.08|16216.08|10
1621481800000|2021-05-20 03:36:40|16333.79|16213.79|16309.89|16189.89|16333.79|16213.79|16309.89|16189.89|10
1621481810000|2021-05-20 03:36:50|16305.87|16185.87|16293.41|16173.41|16305.87|16185.87|16292.23|16172.23|10
1621481820000|2021-05-20 03:37:00|16294.8|16174.8|16292.41|16172.41|16297.06|16177.06|16292.21|16172.21|10
1621481830000|2021-05-20 03:37:10|16293.88|16173.88|16274.85|16154.85|16296.64|16176.64|16274.85|16154.85|10
1621481840000|2021-05-20 03:37:20|16275.38|16155.38|16272.58|16152.58|16275.38|16155.38|16272.58|16152.58|10
1621481850000|2021-05-20 03:37:30|16273.32|16153.32|16261.45|16141.45|16273.32|16153.32|16261.22|16141.22|10
1621481860000|2021-05-20 03:37:40|16261.73|16141.73|16230.67|16110.67|16263|16143|16230.67|16110.67|10
1621481870000|2021-05-20 03:37:50|16231.02|16111.02|16214.4|16094.4|16231.02|16111.02|16214.4|16094.4|10
1621481880000|2021-05-20 03:38:00|16215.49|16095.49|16219.91|16099.91|16220.26|16100.26|16215.49|16095.49|10
1621481890000|2021-05-20 03:38:10|16216.09|16096.09|16224.48|16104.48|16224.48|16104.48|16213.64|16093.64|10
1621481900000|2021-05-20 03:38:20|16225.87|16105.87|16250.33|16130.33|16250.33|16130.33|16225.87|16105.87|10
1621481910000|2021-05-20 03:38:30|16249.27|16129.27|16240.85|16120.85|16249.27|16129.27|16240.85|16120.85|10
1621481920000|2021-05-20 03:38:40|16241.11|16121.11|16236.71|16116.71|16242.18|16122.18|16235.6|16115.6|10
1621481930000|2021-05-20 03:38:50|16236.5|16116.5|16223.23|16103.23|16236.5|16116.5|16223.23|16103.23|9
1621481940000|2021-05-20 03:39:00|16221.99|16101.99|16226|16106|16226|16106|16221.99|16101.99|10
1621481950000|2021-05-20 03:39:10|16226.83|16106.83|16248.57|16128.57|16248.57|16128.57|16226.83|16106.83|10
1621481960000|2021-05-20 03:39:20|16251.58|16131.58|16267.84|16147.84|16267.84|16147.84|16251.16|16131.16|10
1621481970000|2021-05-20 03:39:30|16271.72|16151.72|16265|16145|16271.72|16151.72|16265|16145|10
1621481980000|2021-05-20 03:39:40|16264.34|16144.34|16265.74|16145.74|16265.74|16145.74|16262.59|16142.59|10
1621481990000|2021-05-20 03:39:50|16266.51|16146.51|16248.15|16128.15|16266.51|16146.51|16248.15|16128.15|10
1621482000000|2021-05-20 03:40:00|16246.3|16126.3|16251.48|16131.48|16251.48|16131.48|16244.51|16124.51|10
1621482010000|2021-05-20 03:40:10|16252.16|16132.16|16263.91|16143.91|16263.91|16143.91|16252.16|16132.16|10
1621482020000|2021-05-20 03:40:20|16263.34|16143.34|16268.29|16148.29|16268.29|16148.29|16263.34|16143.34|9
1621482030000|2021-05-20 03:40:30|16268.32|16148.32|16276.45|16156.45|16276.45|16156.45|16268.32|16148.32|10
1621482040000|2021-05-20 03:40:40|16276.3|16156.3|16295.56|16175.56|16295.56|16175.56|16276.03|16156.03|10
1621482050000|2021-05-20 03:40:50|16295.06|16175.06|16298.24|16178.24|16298.24|16178.24|16294.68|16174.68|10
1621482060000|2021-05-20 03:41:00|16299.02|16179.02|16301.52|16181.52|16302.37|16182.37|16299.02|16179.02|10
1621482070000|2021-05-20 03:41:10|16301.9|16181.9|16274.54|16154.54|16302.63|16182.63|16273.63|16153.63|10
1621482080000|2021-05-20 03:41:20|16272.16|16152.16|16245.86|16125.86|16272.16|16152.16|16245.86|16125.86|10
1621482090000|2021-05-20 03:41:30|16244.06|16124.06|16239.65|16119.65|16244.06|16124.06|16239.65|16119.65|10
1621482100000|2021-05-20 03:41:40|16238.41|16118.41|16239.15|16119.15|16239.15|16119.15|16235.29|16115.29|10
1621482110000|2021-05-20 03:41:50|16237.62|16117.62|16229|16109|16237.62|16117.62|16228.67|16108.67|9
1621482120000|2021-05-20 03:42:00|16228.36|16108.36|16231.86|16111.86|16232.88|16112.88|16227.99|16107.99|10
1621482130000|2021-05-20 03:42:10|16232.51|16112.51|16240.97|16120.97|16240.97|16120.97|16232.51|16112.51|10
1621482140000|2021-05-20 03:42:20|16240.94|16120.94|16242.04|16122.04|16242.79|16122.79|16236.49|16116.49|10
1621482150000|2021-05-20 03:42:30|16241.71|16121.71|16244.22|16124.22|16244.64|16124.64|16239.74|16119.74|10
1621482160000|2021-05-20 03:42:40|16244.3|16124.3|16241.5|16121.5|16244.3|16124.3|16240.54|16120.54|10
1621482170000|2021-05-20 03:42:50|16242.48|16122.48|16246.34|16126.34|16246.34|16126.34|16242.48|16122.48|10
1621482180000|2021-05-20 03:43:00|16246.89|16126.89|16246.31|16126.31|16246.97|16126.97|16245.12|16125.12|9
1621482190000|2021-05-20 03:43:10|16246.1|16126.1|16256.99|16136.99|16256.99|16136.99|16246.1|16126.1|10
1621482200000|2021-05-20 03:43:20|16257.12|16137.12|16285.96|16165.96|16285.96|16165.96|16257.12|16137.12|10
1621482210000|2021-05-20 03:43:30|16286.91|16166.91|16295.29|16175.29|16298.4|16178.4|16286.91|16166.91|10
1621482220000|2021-05-20 03:43:40|16295.75|16175.75|16294.11|16174.11|16297.5|16177.5|16294.11|16174.11|10
1621482230000|2021-05-20 03:43:50|16292.81|16172.81|16275.58|16155.58|16292.81|16172.81|16275.58|16155.58|10
1621482240000|2021-05-20 03:44:00|16273.5|16153.5|16272.69|16152.69|16273.5|16153.5|16270.24|16150.24|10
1621482250000|2021-05-20 03:44:10|16273.62|16153.62|16268.12|16148.12|16273.62|16153.62|16267.89|16147.89|10
1621482260000|2021-05-20 03:44:20|16267.6|16147.6|16262.5|16142.5|16267.6|16147.6|16262.5|16142.5|10
1621482270000|2021-05-20 03:44:30|16260.87|16140.87|16258.82|16138.82|16261.23|16141.23|16257.34|16137.34|10
1621482280000|2021-05-20 03:44:40|16259.23|16139.23|16259.16|16139.16|16261.41|16141.41|16257.93|16137.93|10
1621482290000|2021-05-20 03:44:50|16259.07|16139.07|16257.27|16137.27|16259.07|16139.07|16257.27|16137.27|10
1621482300000|2021-05-20 03:45:00|16257.67|16137.67|16261.62|16141.62|16261.78|16141.78|16257.67|16137.67|9
1621482310000|2021-05-20 03:45:10|16262.99|16142.99|16277.49|16157.49|16277.49|16157.49|16262.99|16142.99|10
1621482320000|2021-05-20 03:45:20|16277.84|16157.84|16296.52|16176.52|16296.52|16176.52|16277.84|16157.84|10
1621482330000|2021-05-20 03:45:30|16297.76|16177.76|16310.88|16190.88|16310.88|16190.88|16297.76|16177.76|10
1621482340000|2021-05-20 03:45:40|16312.57|16192.57|16322.45|16202.45|16322.45|16202.45|16312.57|16192.57|10
1621482350000|2021-05-20 03:45:50|16325.86|16205.86|16339.28|16219.28|16339.28|16219.28|16325.86|16205.86|10
1621482360000|2021-05-20 03:46:00|16341.42|16221.42|16340.14|16220.14|16342.58|16222.58|16338.85|16218.85|10
1621482370000|2021-05-20 03:46:10|16340.63|16220.63|16342.26|16222.26|16342.26|16222.26|16338.43|16218.43|10
1621482380000|2021-05-20 03:46:20|16340.36|16220.36|16335.75|16215.75|16340.41|16220.41|16335.75|16215.75|10
1621482390000|2021-05-20 03:46:30|16336.66|16216.66|16344.81|16224.81|16344.81|16224.81|16336.66|16216.66|10
1621482400000|2021-05-20 03:46:40|16346.54|16226.54|16351.06|16231.06|16351.06|16231.06|16346.54|16226.54|10
1621482410000|2021-05-20 03:46:50|16351.73|16231.73|16353.71|16233.71|16354.8|16234.8|16351.1|16231.1|10
1621482420000|2021-05-20 03:47:00|16354.27|16234.27|16357.19|16237.19|16357.19|16237.19|16352.73|16232.73|10
1621482430000|2021-05-20 03:47:10|16357.99|16237.99|16361|16241|16361|16241|16357.99|16237.99|10
1621482440000|2021-05-20 03:47:20|16361.03|16241.03|16360.22|16240.22|16361.65|16241.65|16359.48|16239.48|10
1621482450000|2021-05-20 03:47:30|16360.58|16240.58|16361.94|16241.94|16361.94|16241.94|16357.91|16237.91|10
1621482460000|2021-05-20 03:47:40|16361.85|16241.85|16370.29|16250.29|16370.29|16250.29|16361.85|16241.85|10
1621482470000|2021-05-20 03:47:50|16371.27|16251.27|16376.77|16256.77|16376.77|16256.77|16371.27|16251.27|10
1621482480000|2021-05-20 03:48:00|16377.31|16257.31|16400.1|16280.1|16400.1|16280.1|16377.31|16257.31|10
1621482490000|2021-05-20 03:48:10|16402.49|16282.49|16404.28|16284.28|16405.24|16285.24|16402.49|16282.49|10
1621482500000|2021-05-20 03:48:20|16403.15|16283.15|16392.13|16272.13|16403.42|16283.42|16392.13|16272.13|10
1621482510000|2021-05-20 03:48:30|16392.85|16272.85|16376.05|16256.05|16392.85|16272.85|16375.28|16255.28|10
1621482520000|2021-05-20 03:48:40|16376.72|16256.72|16370.28|16250.28|16376.72|16256.72|16369.18|16249.18|10
1621482530000|2021-05-20 03:48:50|16369.83|16249.83|16362.91|16242.91|16371.48|16251.48|16362.91|16242.91|10
1621482540000|2021-05-20 03:49:00|16362.4|16242.4|16364.8|16244.8|16365.07|16245.07|16362.19|16242.19|10
1621482550000|2021-05-20 03:49:10|16364.73|16244.73|16361.21|16241.21|16364.73|16244.73|16361.21|16241.21|10
1621482560000|2021-05-20 03:49:20|16363.34|16243.34|16371.06|16251.06|16371.06|16251.06|16363.34|16243.34|10
1621482570000|2021-05-20 03:49:30|16370.89|16250.89|16398.98|16278.98|16398.98|16278.98|16370.89|16250.89|10
1621482580000|2021-05-20 03:49:40|16398.48|16278.48|16416.02|16296.02|16416.06|16296.06|16398.48|16278.48|10
1621482590000|2021-05-20 03:49:50|16413.32|16293.32|16416.59|16296.59|16416.87|16296.87|16412.94|16292.94|10
1621482600000|2021-05-20 03:50:00|16415.81|16295.81|16407.62|16287.62|16418.36|16298.36|16407.62|16287.62|10
1621482610000|2021-05-20 03:50:10|16409.72|16289.72|16419.83|16299.83|16419.9|16299.9|16408.64|16288.64|10
1621482620000|2021-05-20 03:50:20|16419.28|16299.28|16426.58|16306.58|16426.58|16306.58|16419.02|16299.02|10
1621482630000|2021-05-20 03:50:30|16428.41|16308.41|16439.79|16319.79|16439.79|16319.79|16427.79|16307.79|9
1621482640000|2021-05-20 03:50:40|16441.15|16321.15|16445.42|16325.42|16445.42|16325.42|16439.29|16319.29|10
1621482650000|2021-05-20 03:50:50|16446.25|16326.25|16456.44|16336.44|16456.44|16336.44|16446.25|16326.25|10
1621482660000|2021-05-20 03:51:00|16455.98|16335.98|16465.56|16345.56|16465.56|16345.56|16455.48|16335.48|10
1621482670000|2021-05-20 03:51:10|16466.1|16346.1|16485.39|16365.39|16485.72|16365.72|16466.1|16346.1|10
1621482680000|2021-05-20 03:51:20|16485.56|16365.56|16492.04|16372.04|16494.24|16374.24|16485.56|16365.56|10
1621482690000|2021-05-20 03:51:30|16491.97|16371.97|16485.43|16365.43|16492.24|16372.24|16485.43|16365.43|10
1621482700000|2021-05-20 03:51:40|16485.68|16365.68|16490.85|16370.85|16490.85|16370.85|16484.42|16364.42|10
1621482710000|2021-05-20 03:51:50|16490.68|16370.68|16492.05|16372.05|16492.05|16372.05|16488.52|16368.52|10
1621482720000|2021-05-20 03:52:00|16492.83|16372.83|16494.56|16374.56|16494.57|16374.57|16492.17|16372.17|10
1621482730000|2021-05-20 03:52:10|16495.3|16375.3|16491.8|16371.8|16496.53|16376.53|16491.8|16371.8|10
1621482740000|2021-05-20 03:52:20|16491.6|16371.6|16489.85|16369.85|16491.92|16371.92|16488.77|16368.77|10
1621482750000|2021-05-20 03:52:30|16491.79|16371.79|16482.55|16362.55|16493.33|16373.33|16482.55|16362.55|10
1621482760000|2021-05-20 03:52:40|16481.34|16361.34|16454|16334|16481.34|16361.34|16454|16334|10
1621482770000|2021-05-20 03:52:50|16454.38|16334.38|16441.7|16321.7|16454.38|16334.38|16441.7|16321.7|10
1621482780000|2021-05-20 03:53:00|16441.92|16321.92|16437.59|16317.59|16444.07|16324.07|16435.76|16315.76|10
1621482790000|2021-05-20 03:53:10|16436.94|16316.94|16441.66|16321.66|16441.66|16321.66|16435.3|16315.3|10
1621482800000|2021-05-20 03:53:20|16442.78|16322.78|16456.17|16336.17|16456.17|16336.17|16442.78|16322.78|9
1621482810000|2021-05-20 03:53:30|16458.02|16338.02|16474.4|16354.4|16474.4|16354.4|16456.32|16336.32|10
1621482820000|2021-05-20 03:53:40|16475.27|16355.27|16468.64|16348.64|16475.27|16355.27|16467.77|16347.77|10
1621482830000|2021-05-20 03:53:50|16468.55|16348.55|16473.56|16353.56|16473.56|16353.56|16468.47|16348.47|10
1621482840000|2021-05-20 03:54:00|16474.43|16354.43|16475.93|16355.93|16476.38|16356.38|16474.43|16354.43|10
1621482850000|2021-05-20 03:54:10|16474.24|16354.24|16473.43|16353.43|16474.24|16354.24|16471.15|16351.15|10
1621482860000|2021-05-20 03:54:20|16473.25|16353.25|16471.41|16351.41|16473.25|16353.25|16468.79|16348.79|10
1621482870000|2021-05-20 03:54:30|16470.11|16350.11|16466.16|16346.16|16470.11|16350.11|16466.16|16346.16|10
1621482880000|2021-05-20 03:54:40|16466.88|16346.88|16466.84|16346.84|16466.93|16346.93|16466.06|16346.06|10
1621482890000|2021-05-20 03:54:50|16466.36|16346.36|16467.7|16347.7|16467.7|16347.7|16465.76|16345.76|10
1621482900000|2021-05-20 03:55:00|16467.26|16347.26|16476.3|16356.3|16476.3|16356.3|16467.26|16347.26|10
1621482910000|2021-05-20 03:55:10|16476.57|16356.57|16486.22|16366.22|16486.22|16366.22|16476.56|16356.56|10
1621482920000|2021-05-20 03:55:20|16487.13|16367.13|16500.66|16380.66|16500.66|16380.66|16487.13|16367.13|10
1621482930000|2021-05-20 03:55:30|16508.25|16388.25|16512.2|16392.2|16513.32|16393.32|16508.25|16388.25|10
1621482940000|2021-05-20 03:55:40|16511.93|16391.93|16502.31|16382.31|16511.93|16391.93|16501.39|16381.39|10
1621482950000|2021-05-20 03:55:50|16502.27|16382.27|16496.95|16376.95|16502.58|16382.58|16496.95|16376.95|10
1621482960000|2021-05-20 03:56:00|16496.18|16376.18|16498.82|16378.82|16498.82|16378.82|16494.52|16374.52|9
1621482970000|2021-05-20 03:56:10|16502|16382|16510.79|16390.79|16510.79|16390.79|16499.93|16379.93|10
1621482980000|2021-05-20 03:56:20|16511.73|16391.73|16524.6|16404.6|16526.93|16406.93|16511.73|16391.73|10
1621482990000|2021-05-20 03:56:30|16522.92|16402.92|16522.16|16402.16|16524.22|16404.22|16522.02|16402.02|10
1621483000000|2021-05-20 03:56:40|16521.83|16401.83|16516.51|16396.51|16521.83|16401.83|16516.48|16396.48|10
1621483010000|2021-05-20 03:56:50|16516.92|16396.92|16507.21|16387.21|16516.99|16396.99|16507.21|16387.21|10
1621483020000|2021-05-20 03:57:00|16506.98|16386.98|16499.15|16379.15|16507.07|16387.07|16499.15|16379.15|10
1621483030000|2021-05-20 03:57:10|16497.38|16377.38|16490.86|16370.86|16497.38|16377.38|16489.66|16369.66|10
1621483040000|2021-05-20 03:57:20|16481.79|16361.79|16426.86|16306.86|16481.79|16361.79|16426.86|16306.86|10
1621483050000|2021-05-20 03:57:30|16423.74|16303.74|16408.63|16288.63|16423.74|16303.74|16408.63|16288.63|10
1621483060000|2021-05-20 03:57:40|16407.71|16287.71|16411.29|16291.29|16411.29|16291.29|16406.3|16286.3|10
1621483070000|2021-05-20 03:57:50|16415.09|16295.09|16417.52|16297.52|16417.52|16297.52|16412.1|16292.1|10
1621483080000|2021-05-20 03:58:00|16417.34|16297.34|16426.22|16306.22|16428.03|16308.03|16417.34|16297.34|10
1621483090000|2021-05-20 03:58:10|16427.72|16307.72|16440.08|16320.08|16440.08|16320.08|16427.72|16307.72|10
1621483100000|2021-05-20 03:58:20|16441.45|16321.45|16461.02|16341.02|16461.02|16341.02|16440.9|16320.9|10
1621483110000|2021-05-20 03:58:30|16469.38|16349.38|16483.72|16363.72|16483.72|16363.72|16469.2|16349.2|10
1621483120000|2021-05-20 03:58:40|16484.76|16364.76|16500.68|16380.68|16500.68|16380.68|16483.52|16363.52|10
1621483130000|2021-05-20 03:58:50|16521.65|16401.65|16523.74|16403.74|16523.74|16403.74|16515.9|16395.9|10
1621483140000|2021-05-20 03:59:00|16526.86|16406.86|16535.17|16415.17|16535.17|16415.17|16526.81|16406.81|10
1621483150000|2021-05-20 03:59:10|16536.03|16416.03|16542.04|16422.04|16542.04|16422.04|16531.04|16411.04|10
1621483160000|2021-05-20 03:59:20|16547.42|16427.42|16577.97|16457.97|16579.24|16459.24|16547.42|16427.42|10
1621483170000|2021-05-20 03:59:30|16578.44|16458.44|16585.16|16465.16|16585.16|16465.16|16578.44|16458.44|10
1621483180000|2021-05-20 03:59:40|16585.47|16465.47|16584.18|16464.18|16585.47|16465.47|16582.23|16462.23|10
1621483190000|2021-05-20 03:59:50|16583.63|16463.63|16580.96|16460.96|16585.9|16465.9|16579.44|16459.44|10
1621483200000|2021-05-20 04:00:00|16581.9|16461.9|16587.11|16467.11|16587.11|16467.11|16581.9|16461.9|10
1621483210000|2021-05-20 04:00:10|16588.77|16468.77|16598.61|16478.61|16598.61|16478.61|16588.77|16468.77|10
1621483220000|2021-05-20 04:00:20|16594.58|16474.58|16576.92|16456.92|16594.81|16474.81|16576.92|16456.92|10
1621483230000|2021-05-20 04:00:30|16574.01|16454.01|16543.4|16423.4|16574.01|16454.01|16543.4|16423.4|10
1621483240000|2021-05-20 04:00:40|16542.32|16422.32|16528.87|16408.87|16542.32|16422.32|16523.81|16403.81|10
1621483250000|2021-05-20 04:00:50|16527.93|16407.93|16543.18|16423.18|16543.18|16423.18|16527.4|16407.4|10
1621483260000|2021-05-20 04:01:00|16546.37|16426.37|16564.52|16444.52|16564.52|16444.52|16546|16426|10
1621483270000|2021-05-20 04:01:10|16564.95|16444.95|16571.88|16451.88|16571.88|16451.88|16563.75|16443.75|10
1621483280000|2021-05-20 04:01:20|16570.67|16450.67|16600.44|16480.44|16600.44|16480.44|16570.67|16450.67|10
1621483290000|2021-05-20 04:01:30|16606.26|16486.26|16620.75|16500.75|16620.75|16500.75|16606.26|16486.26|10
1621483300000|2021-05-20 04:01:40|16620.24|16500.24|16636.49|16516.49|16636.49|16516.49|16619.21|16499.21|10
1621483310000|2021-05-20 04:01:50|16637.78|16517.78|16677.91|16557.91|16677.91|16557.91|16637.78|16517.78|10
1621483320000|2021-05-20 04:02:00|16682.27|16562.27|16695.64|16575.64|16695.64|16575.64|16682.27|16562.27|10
1621483330000|2021-05-20 04:02:10|16697.52|16577.52|16715.77|16595.77|16715.77|16595.77|16697.52|16577.52|10
1621483340000|2021-05-20 04:02:20|16717.03|16597.03|16728.38|16608.38|16728.38|16608.38|16716.22|16596.22|10
1621483350000|2021-05-20 04:02:30|16729.29|16609.29|16736.22|16616.22|16736.22|16616.22|16728.37|16608.37|10
1621483360000|2021-05-20 04:02:40|16735.98|16615.98|16748.94|16628.94|16748.94|16628.94|16735.98|16615.98|10
1621483370000|2021-05-20 04:02:50|16753.26|16633.26|16769.32|16649.32|16769.32|16649.32|16753.26|16633.26|10
1621483380000|2021-05-20 04:03:00|16776.77|16656.77|16813.08|16693.08|16813.08|16693.08|16776.77|16656.77|10
1621483390000|2021-05-20 04:03:10|16814.78|16694.78|16847.69|16727.69|16848.27|16728.27|16814.78|16694.78|10
1621483400000|2021-05-20 04:03:20|16848.66|16728.66|16887.62|16767.62|16887.62|16767.62|16848.66|16728.66|10
1621483410000|2021-05-20 04:03:30|16890.4|16770.4|16909|16789|16909|16789|16890.4|16770.4|10
1621483420000|2021-05-20 04:03:40|16910.12|16790.12|16918.44|16798.44|16918.44|16798.44|16910.12|16790.12|10
1621483430000|2021-05-20 04:03:50|16917.32|16797.32|16921.86|16801.86|16924.99|16804.99|16917.32|16797.32|10
1621483440000|2021-05-20 04:04:00|16920.48|16800.48|16886.68|16766.68|16920.48|16800.48|16885.87|16765.87|10
1621483450000|2021-05-20 04:04:10|16885.09|16765.09|16873.09|16753.09|16885.09|16765.09|16873.09|16753.09|10
1621483460000|2021-05-20 04:04:20|16871.55|16751.55|16872.48|16752.48|16875.01|16755.01|16869.33|16749.33|10
1621483470000|2021-05-20 04:04:30|16872.71|16752.71|16889.06|16769.06|16889.06|16769.06|16872.71|16752.71|10
1621483480000|2021-05-20 04:04:40|16889.32|16769.32|16922.5|16802.5|16922.5|16802.5|16889.32|16769.32|10
1621483490000|2021-05-20 04:04:50|16923.41|16803.41|16938.67|16818.67|16938.67|16818.67|16923.41|16803.41|10
1621483500000|2021-05-20 04:05:00|16943.79|16823.79|16946.36|16826.36|16953.66|16833.66|16943.79|16823.79|10
1621483510000|2021-05-20 04:05:10|16945.55|16825.55|16930.91|16810.91|16946.04|16826.04|16930.91|16810.91|10
1621483520000|2021-05-20 04:05:20|16926.12|16806.12|16921.33|16801.33|16926.12|16806.12|16917.86|16797.86|10
1621483530000|2021-05-20 04:05:30|16923.71|16803.71|16943.05|16823.05|16943.05|16823.05|16923.71|16803.71|10
1621483540000|2021-05-20 04:05:40|16941.46|16821.46|16949.91|16829.91|16950.2|16830.2|16941.46|16821.46|10
1621483550000|2021-05-20 04:05:50|16952.16|16832.16|16952.59|16832.59|16952.59|16832.59|16949.4|16829.4|10
1621483560000|2021-05-20 04:06:00|16953.19|16833.19|16950.42|16830.42|16955.6|16835.6|16950.42|16830.42|10
1621483570000|2021-05-20 04:06:10|16949.79|16829.79|16942.95|16822.95|16949.79|16829.79|16942.72|16822.72|10
1621483580000|2021-05-20 04:06:20|16941.18|16821.18|16936.34|16816.34|16941.18|16821.18|16933.95|16813.95|10
1621483590000|2021-05-20 04:06:30|16937.48|16817.48|16933.12|16813.12|16937.48|16817.48|16923.83|16803.83|10
1621483600000|2021-05-20 04:06:40|16937.13|16817.13|16944.18|16824.18|16944.69|16824.69|16937.13|16817.13|10
1621483610000|2021-05-20 04:06:50|16945.74|16825.74|16950.54|16830.54|16950.55|16830.55|16945.73|16825.73|10
1621483620000|2021-05-20 04:07:00|16949.73|16829.73|16963.15|16843.15|16963.15|16843.15|16949.73|16829.73|9
1621483630000|2021-05-20 04:07:10|16966.22|16846.22|16964.34|16844.34|16966.91|16846.91|16964.34|16844.34|10
1621483640000|2021-05-20 04:07:20|16963.29|16843.29|16949.66|16829.66|16963.29|16843.29|16949.66|16829.66|10
1621483650000|2021-05-20 04:07:30|16948.61|16828.61|16932.31|16812.31|16949.84|16829.84|16932.31|16812.31|10
1621483660000|2021-05-20 04:07:40|16929.06|16809.06|16924.01|16804.01|16929.06|16809.06|16921.68|16801.68|10
1621483670000|2021-05-20 04:07:50|16920.5|16800.5|16922.49|16802.49|16922.49|16802.49|16919.62|16799.62|10
1621483680000|2021-05-20 04:08:00|16922.46|16802.46|16935.66|16815.66|16936.97|16816.97|16922.46|16802.46|9
1621483690000|2021-05-20 04:08:10|16936.55|16816.55|16944.06|16824.06|16945.57|16825.57|16936.55|16816.55|10
1621483700000|2021-05-20 04:08:20|16944.34|16824.34|16942.22|16822.22|16944.34|16824.34|16942.22|16822.22|10
1621483710000|2021-05-20 04:08:30|16940.15|16820.15|16929.41|16809.41|16940.15|16820.15|16929.41|16809.41|10
1621483720000|2021-05-20 04:08:40|16927.94|16807.94|16919.08|16799.08|16927.94|16807.94|16919.08|16799.08|10
1621483730000|2021-05-20 04:08:50|16920.6|16800.6|16920.82|16800.82|16923.34|16803.34|16920.6|16800.6|10
1621483740000|2021-05-20 04:09:00|16920.88|16800.88|16927.43|16807.43|16927.43|16807.43|16920.24|16800.24|9
1621483750000|2021-05-20 04:09:10|16927.51|16807.51|16937.06|16817.06|16937.06|16817.06|16927.51|16807.51|10
1621483760000|2021-05-20 04:09:20|16937.65|16817.65|16945.77|16825.77|16945.77|16825.77|16937.65|16817.65|10
1621483770000|2021-05-20 04:09:30|16945.83|16825.83|16955.92|16835.92|16955.92|16835.92|16945.83|16825.83|10
1621483780000|2021-05-20 04:09:40|16956.47|16836.47|16986.49|16866.49|16986.49|16866.49|16956.47|16836.47|10
1621483790000|2021-05-20 04:09:50|16996.47|16876.47|17020.77|16900.77|17020.77|16900.77|16996.47|16876.47|10
1621483800000|2021-05-20 04:10:00|17026.05|16906.05|17048.62|16928.62|17055.92|16935.92|17026.05|16906.05|10
1621483810000|2021-05-20 04:10:10|17049.58|16929.58|17038.01|16918.01|17053.02|16933.02|17038.01|16918.01|10
1621483820000|2021-05-20 04:10:20|17038.45|16918.45|17032.47|16912.47|17038.45|16918.45|17032.3|16912.3|10
1621483830000|2021-05-20 04:10:30|17029.54|16909.54|17016.14|16896.14|17029.54|16909.54|17016.14|16896.14|10
1621483840000|2021-05-20 04:10:40|17014.13|16894.13|17005.5|16885.5|17014.13|16894.13|17005.17|16885.17|10
1621483850000|2021-05-20 04:10:50|17007.41|16887.41|17004.55|16884.55|17009.17|16889.17|17004.55|16884.55|10
1621483860000|2021-05-20 04:11:00|17002.77|16882.77|17013.02|16893.02|17013.02|16893.02|17001.35|16881.35|10
1621483870000|2021-05-20 04:11:10|17015.11|16895.11|17022.13|16902.13|17022.13|16902.13|17015.11|16895.11|10
1621483880000|2021-05-20 04:11:20|17024.76|16904.76|17020.07|16900.07|17028.82|16908.82|17020.07|16900.07|10
1621483890000|2021-05-20 04:11:30|17019.51|16899.51|16997.45|16877.45|17019.51|16899.51|16997.45|16877.45|10
1621483900000|2021-05-20 04:11:40|16993.68|16873.68|16984.72|16864.72|16994.71|16874.71|16984.72|16864.72|10
1621483910000|2021-05-20 04:11:50|16981.9|16861.9|16970.46|16850.46|16981.9|16861.9|16970.46|16850.46|10
1621483920000|2021-05-20 04:12:00|16968.48|16848.48|16977.85|16857.85|16978.45|16858.45|16968.48|16848.48|10
1621483930000|2021-05-20 04:12:10|16976.88|16856.88|16987.16|16867.16|16987.16|16867.16|16976.17|16856.17|10
1621483940000|2021-05-20 04:12:20|16991.76|16871.76|16998.84|16878.84|16998.84|16878.84|16991.52|16871.52|10
1621483950000|2021-05-20 04:12:30|16999.7|16879.7|17021.55|16901.55|17021.55|16901.55|16997.27|16877.27|10
1621483960000|2021-05-20 04:12:40|17020.56|16900.56|17023.55|16903.55|17023.55|16903.55|17015.73|16895.73|10
1621483970000|2021-05-20 04:12:50|17017.44|16897.44|17011.3|16891.3|17017.44|16897.44|17011.3|16891.3|10
1621483980000|2021-05-20 04:13:00|17010.29|16890.29|17020.4|16900.4|17020.4|16900.4|17009.68|16889.68|10
1621483990000|2021-05-20 04:13:10|17020.82|16900.82|17028.76|16908.76|17028.76|16908.76|17020.82|16900.82|10
1621484000000|2021-05-20 04:13:20|17026.15|16906.15|17028.21|16908.21|17029.98|16909.98|17025.23|16905.23|10
1621484010000|2021-05-20 04:13:30|17028.33|16908.33|17020.04|16900.04|17028.33|16908.33|17020.04|16900.04|10
1621484020000|2021-05-20 04:13:40|17020.16|16900.16|17008.1|16888.1|17020.4|16900.4|17008.1|16888.1|10
1621484030000|2021-05-20 04:13:50|17006.27|16886.27|17000.6|16880.6|17006.27|16886.27|16999.96|16879.96|10
1621484040000|2021-05-20 04:14:00|17001.18|16881.18|16997.94|16877.94|17003.22|16883.22|16997.94|16877.94|10
1621484050000|2021-05-20 04:14:10|16993.15|16873.15|17000.86|16880.86|17001.48|16881.48|16993.15|16873.15|9
1621484060000|2021-05-20 04:14:20|17001.26|16881.26|17009.97|16889.97|17009.97|16889.97|17001.12|16881.12|10
1621484070000|2021-05-20 04:14:30|17021.77|16901.77|17016.52|16896.52|17021.77|16901.77|17016.52|16896.52|10
1621484080000|2021-05-20 04:14:40|17017.6|16897.6|17022.3|16902.3|17023.1|16903.1|17017.6|16897.6|10
1621484090000|2021-05-20 04:14:50|17022.21|16902.21|17017.45|16897.45|17022.98|16902.98|17017.45|16897.45|10
1621484100000|2021-05-20 04:15:00|17017.57|16897.57|17040.8|16920.8|17040.8|16920.8|17017.57|16897.57|10
1621484110000|2021-05-20 04:15:10|17042.71|16922.71|17061.38|16941.38|17061.38|16941.38|17042.61|16922.61|10
1621484120000|2021-05-20 04:15:20|17060.57|16940.57|17066.34|16946.34|17068.11|16948.11|17060.57|16940.57|10
1621484130000|2021-05-20 04:15:30|17064.68|16944.68|17065.32|16945.32|17065.32|16945.32|17060.35|16940.35|10
1621484140000|2021-05-20 04:15:40|17066.6|16946.6|17064.84|16944.84|17066.6|16946.6|17064.84|16944.84|10
1621484150000|2021-05-20 04:15:50|17065.36|16945.36|17080.61|16960.61|17080.61|16960.61|17065.36|16945.36|10
1621484160000|2021-05-20 04:16:00|17079.28|16959.28|17106.07|16986.07|17106.07|16986.07|17079.28|16959.28|10
1621484170000|2021-05-20 04:16:10|17106.73|16986.73|17116.5|16996.5|17116.59|16996.59|17106.42|16986.42|10
1621484180000|2021-05-20 04:16:20|17117.71|16997.71|17130.99|17010.99|17130.99|17010.99|17117.71|16997.71|10
1621484190000|2021-05-20 04:16:30|17130.91|17010.91|17156.88|17036.88|17156.88|17036.88|17130.91|17010.91|10
1621484200000|2021-05-20 04:16:40|17158.99|17038.99|17166.93|17046.93|17166.99|17046.99|17158.99|17038.99|10
1621484210000|2021-05-20 04:16:50|17169.8|17049.8|17176.48|17056.48|17176.48|17056.48|17167.79|17047.79|10
1621484220000|2021-05-20 04:17:00|17178.04|17058.04|17189.47|17069.47|17189.47|17069.47|17177.4|17057.4|10
1621484230000|2021-05-20 04:17:10|17188.95|17068.95|17177.89|17057.89|17189.48|17069.48|17177.89|17057.89|10
1621484240000|2021-05-20 04:17:20|17175.33|17055.33|17170.92|17050.92|17175.6|17055.6|17169.9|17049.9|10
1621484250000|2021-05-20 04:17:30|17172.25|17052.25|17159.68|17039.68|17172.25|17052.25|17159.68|17039.68|10
1621484260000|2021-05-20 04:17:40|17157.37|17037.37|17146.96|17026.96|17157.37|17037.37|17146.96|17026.96|10
1621484270000|2021-05-20 04:17:50|17142.4|17022.4|17128.82|17008.82|17142.4|17022.4|17127.88|17007.88|10
1621484280000|2021-05-20 04:18:00|17128.93|17008.93|17137.22|17017.22|17137.22|17017.22|17128.67|17008.67|10
1621484290000|2021-05-20 04:18:10|17138.8|17018.8|17162.42|17042.42|17162.42|17042.42|17138.8|17018.8|10
1621484300000|2021-05-20 04:18:20|17161.78|17041.78|17166.61|17046.61|17166.61|17046.61|17161.07|17041.07|10
1621484310000|2021-05-20 04:18:30|17167.07|17047.07|17183.86|17063.86|17183.86|17063.86|17167.07|17047.07|10
1621484320000|2021-05-20 04:18:40|17185.49|17065.49|17184.77|17064.77|17188.75|17068.75|17184.77|17064.77|10
1621484330000|2021-05-20 04:18:50|17183.09|17063.09|17180.14|17060.14|17183.42|17063.42|17179.14|17059.14|10
1621484340000|2021-05-20 04:19:00|17179.07|17059.07|17178.87|17058.87|17179.49|17059.49|17178.17|17058.17|9
1621484350000|2021-05-20 04:19:10|17178.5|17058.5|17169.42|17049.42|17179.1|17059.1|17169.42|17049.42|10
1621484360000|2021-05-20 04:19:20|17169.16|17049.16|17164.15|17044.15|17169.16|17049.16|17163.86|17043.86|10
1621484370000|2021-05-20 04:19:30|17166.6|17046.6|17168.31|17048.31|17168.31|17048.31|17166.54|17046.54|10
1621484380000|2021-05-20 04:19:40|17168.69|17048.69|17169.88|17049.88|17169.88|17049.88|17168.11|17048.11|10
1621484390000|2021-05-20 04:19:50|17169.68|17049.68|17172.79|17052.79|17172.79|17052.79|17169.68|17049.68|10
1621484400000|2021-05-20 04:20:00|17172.4|17052.4|17169.49|17049.49|17172.4|17052.4|17168.75|17048.75|10
1621484410000|2021-05-20 04:20:10|17168.87|17048.87|17163.85|17043.85|17169.97|17049.97|17163.85|17043.85|10
1621484420000|2021-05-20 04:20:20|17163.54|17043.54|17153.44|17033.44|17163.54|17043.54|17153.44|17033.44|10
1621484430000|2021-05-20 04:20:30|17153.41|17033.41|17159.05|17039.05|17159.1|17039.1|17152.6|17032.6|10
1621484440000|2021-05-20 04:20:40|17158.55|17038.55|17151.44|17031.44|17158.55|17038.55|17151.44|17031.44|9
1621484450000|2021-05-20 04:20:50|17151.17|17031.17|17137.13|17017.13|17151.17|17031.17|17137.13|17017.13|10
1621484460000|2021-05-20 04:21:00|17132.63|17012.63|17130.36|17010.36|17134.26|17014.26|17128.87|17008.87|9
1621484470000|2021-05-20 04:21:10|17131.91|17011.91|17139.56|17019.56|17140.89|17020.89|17131.91|17011.91|10
1621484480000|2021-05-20 04:21:20|17144.79|17024.79|17156.76|17036.76|17156.76|17036.76|17144.79|17024.79|10
1621484490000|2021-05-20 04:21:30|17158.71|17038.71|17167.27|17047.27|17167.27|17047.27|17158.7|17038.7|10
1621484500000|2021-05-20 04:21:40|17167.03|17047.03|17186.94|17066.94|17187.23|17067.23|17167.03|17047.03|10
1621484510000|2021-05-20 04:21:50|17186.81|17066.81|17194.19|17074.19|17194.19|17074.19|17186.1|17066.1|10
1621484520000|2021-05-20 04:22:00|17195.86|17075.86|17205.96|17085.96|17205.96|17085.96|17195.86|17075.86|10
1621484530000|2021-05-20 04:22:10|17208.27|17088.27|17224.3|17104.3|17224.3|17104.3|17208.27|17088.27|10
1621484540000|2021-05-20 04:22:20|17226.07|17106.07|17235.68|17115.68|17236.24|17116.24|17224.94|17104.94|10
1621484550000|2021-05-20 04:22:30|17236.78|17116.78|17238.17|17118.17|17238.17|17118.17|17234.8|17114.8|10
1621484560000|2021-05-20 04:22:40|17235.71|17115.71|17230.31|17110.31|17235.71|17115.71|17230.27|17110.27|10
1621484570000|2021-05-20 04:22:50|17228.94|17108.94|17228.19|17108.19|17233.41|17113.41|17228.19|17108.19|10
1621484580000|2021-05-20 04:23:00|17228.67|17108.67|17227.84|17107.84|17229.71|17109.71|17227.57|17107.57|9
1621484590000|2021-05-20 04:23:10|17226.7|17106.7|17224.96|17104.96|17226.7|17106.7|17223.32|17103.32|10
1621484600000|2021-05-20 04:23:20|17224.34|17104.34|17222.12|17102.12|17226.76|17106.76|17222.12|17102.12|10
1621484610000|2021-05-20 04:23:30|17222.18|17102.18|17215.1|17095.1|17222.18|17102.18|17215.1|17095.1|10
1621484620000|2021-05-20 04:23:40|17211.11|17091.11|17201.97|17081.97|17211.11|17091.11|17200.6|17080.6|10
1621484630000|2021-05-20 04:23:50|17202.5|17082.5|17205.25|17085.25|17205.25|17085.25|17202.24|17082.24|10
1621484640000|2021-05-20 04:24:00|17205.24|17085.24|17192.34|17072.34|17205.88|17085.88|17192.34|17072.34|10
1621484650000|2021-05-20 04:24:10|17192.48|17072.48|17191.72|17071.72|17197.03|17077.03|17191.72|17071.72|10
1621484660000|2021-05-20 04:24:20|17191.35|17071.35|17187.36|17067.36|17191.47|17071.47|17187.36|17067.36|10
1621484670000|2021-05-20 04:24:30|17187.24|17067.24|17185.13|17065.13|17189.39|17069.39|17184.61|17064.61|10
1621484680000|2021-05-20 04:24:40|17184.89|17064.89|17206.18|17086.18|17206.18|17086.18|17184.89|17064.89|10
1621484690000|2021-05-20 04:24:50|17212.12|17092.12|17216.48|17096.48|17217.25|17097.25|17212.12|17092.12|10
1621484700000|2021-05-20 04:25:00|17215.66|17095.66|17196.8|17076.8|17215.66|17095.66|17196.8|17076.8|10
1621484710000|2021-05-20 04:25:10|17196.93|17076.93|17186.48|17066.48|17196.93|17076.93|17186.48|17066.48|10
1621484720000|2021-05-20 04:25:20|17183.54|17063.54|17171.14|17051.14|17183.54|17063.54|17171.14|17051.14|10
1621484730000|2021-05-20 04:25:30|17170.86|17050.86|17170.91|17050.91|17170.91|17050.91|17165.89|17045.89|10
1621484740000|2021-05-20 04:25:40|17171.17|17051.17|17165.76|17045.76|17172.03|17052.03|17165.76|17045.76|10
1621484750000|2021-05-20 04:25:50|17164.57|17044.57|17159.09|17039.09|17164.57|17044.57|17159.09|17039.09|10
1621484760000|2021-05-20 04:26:00|17160.02|17040.02|17156|17036|17160.02|17040.02|17155.54|17035.54|10
1621484770000|2021-05-20 04:26:10|17155.94|17035.94|17153.48|17033.48|17156.36|17036.36|17151.47|17031.47|10
1621484780000|2021-05-20 04:26:20|17154.46|17034.46|17158.96|17038.96|17159.46|17039.46|17154.46|17034.46|10
1621484790000|2021-05-20 04:26:30|17159.15|17039.15|17165.92|17045.92|17165.92|17045.92|17158.43|17038.43|10
1621484800000|2021-05-20 04:26:40|17167.16|17047.16|17161.9|17041.9|17167.16|17047.16|17160.75|17040.75|10
1621484810000|2021-05-20 04:26:50|17162.26|17042.26|17165.4|17045.4|17165.4|17045.4|17160.55|17040.55|10
1621484820000|2021-05-20 04:27:00|17168.15|17048.15|17167.61|17047.61|17168.15|17048.15|17165.16|17045.16|10
1621484830000|2021-05-20 04:27:10|17169.05|17049.05|17203.08|17083.08|17203.08|17083.08|17169.05|17049.05|10
1621484840000|2021-05-20 04:27:20|17207.29|17087.29|17223.24|17103.24|17223.24|17103.24|17207.29|17087.29|10
1621484850000|2021-05-20 04:27:30|17227.91|17107.91|17232.94|17112.94|17234.83|17114.83|17227.91|17107.91|10
1621484860000|2021-05-20 04:27:40|17228.66|17108.66|17224.62|17104.62|17232.39|17112.39|17224.62|17104.62|10
1621484870000|2021-05-20 04:27:50|17223.81|17103.81|17221.22|17101.22|17223.81|17103.81|17220.59|17100.59|10
1621484880000|2021-05-20 04:28:00|17222.21|17102.21|17215.35|17095.35|17222.21|17102.21|17215.35|17095.35|10
1621484890000|2021-05-20 04:28:10|17213.72|17093.72|17192.13|17072.13|17213.72|17093.72|17192.13|17072.13|10
1621484900000|2021-05-20 04:28:20|17190.1|17070.1|17169.77|17049.77|17190.1|17070.1|17169.77|17049.77|10
1621484910000|2021-05-20 04:28:30|17170.15|17050.15|17166.93|17046.93|17171.56|17051.56|17166.16|17046.16|10
1621484920000|2021-05-20 04:28:40|17165.34|17045.34|17162.93|17042.93|17165.52|17045.52|17162.16|17042.16|10
1621484930000|2021-05-20 04:28:50|17162.6|17042.6|17169.13|17049.13|17170.73|17050.73|17162.6|17042.6|9
1621484940000|2021-05-20 04:29:00|17167.92|17047.92|17159.15|17039.15|17169.81|17049.81|17159.15|17039.15|10
1621484950000|2021-05-20 04:29:10|17156.44|17036.44|17175.53|17055.53|17175.53|17055.53|17156.36|17036.36|10
1621484960000|2021-05-20 04:29:20|17179.09|17059.09|17192.54|17072.54|17192.54|17072.54|17179.09|17059.09|10
1621484970000|2021-05-20 04:29:30|17193.09|17073.09|17191.28|17071.28|17193.3|17073.3|17189.86|17069.86|10
1621484980000|2021-05-20 04:29:40|17190.4|17070.4|17187.12|17067.12|17190.4|17070.4|17185.22|17065.22|10
1621484990000|2021-05-20 04:29:50|17189.07|17069.07|17191.73|17071.73|17191.73|17071.73|17188.35|17068.35|10
1621485000000|2021-05-20 04:30:00|17192.08|17072.08|17193.29|17073.29|17193.29|17073.29|17191.8|17071.8|10
1621485010000|2021-05-20 04:30:10|17193.63|17073.63|17190.34|17070.34|17194.12|17074.12|17190.34|17070.34|10
1621485020000|2021-05-20 04:30:20|17189.54|17069.54|17180.36|17060.36|17189.54|17069.54|17180.36|17060.36|10
1621485030000|2021-05-20 04:30:30|17178.49|17058.49|17166.9|17046.9|17178.68|17058.68|17166.9|17046.9|10
1621485040000|2021-05-20 04:30:40|17166.05|17046.05|17161.83|17041.83|17166.05|17046.05|17161.2|17041.2|10
1621485050000|2021-05-20 04:30:50|17163.17|17043.17|17149.07|17029.07|17163.17|17043.17|17149.07|17029.07|10
1621485060000|2021-05-20 04:31:00|17147.77|17027.77|17147.49|17027.49|17149.42|17029.42|17144.34|17024.34|10
1621485070000|2021-05-20 04:31:10|17144.31|17024.31|17138.67|17018.67|17144.31|17024.31|17138.67|17018.67|10
1621485080000|2021-05-20 04:31:20|17140.07|17020.07|17138.12|17018.12|17141.32|17021.32|17138.12|17018.12|10
1621485090000|2021-05-20 04:31:30|17135.65|17015.65|17130.37|17010.37|17135.65|17015.65|17129.02|17009.02|10
1621485100000|2021-05-20 04:31:40|17128.11|17008.11|17126.34|17006.34|17131.05|17011.05|17126.34|17006.34|10
1621485110000|2021-05-20 04:31:50|17126.47|17006.47|17120.53|17000.53|17126.47|17006.47|17120.53|17000.53|10
1621485120000|2021-05-20 04:32:00|17120.36|17000.36|17116.08|16996.08|17120.36|17000.36|17116.08|16996.08|8
1621485130000|2021-05-20 04:32:10|17116.72|16996.72|17111.04|16991.04|17116.72|16996.72|17110.73|16990.73|10
1621485140000|2021-05-20 04:32:20|17112.89|16992.89|17115.85|16995.85|17115.85|16995.85|17110.21|16990.21|10
1621485150000|2021-05-20 04:32:30|17115.62|16995.62|17102.39|16982.39|17115.62|16995.62|17102.39|16982.39|10
1621485160000|2021-05-20 04:32:40|17102.05|16982.05|17087.38|16967.38|17102.05|16982.05|17087.38|16967.38|10
1621485170000|2021-05-20 04:32:50|17086.19|16966.19|17076.79|16956.79|17086.19|16966.19|17076.79|16956.79|10
1621485180000|2021-05-20 04:33:00|17076.42|16956.42|17070.09|16950.09|17076.42|16956.42|17070.09|16950.09|10
1621485190000|2021-05-20 04:33:10|17066.49|16946.49|17064.88|16944.88|17067.94|16947.94|17064.88|16944.88|10
1621485200000|2021-05-20 04:33:20|17064.06|16944.06|17057.39|16937.39|17064.06|16944.06|17057.39|16937.39|10
1621485210000|2021-05-20 04:33:30|17055.59|16935.59|17054.47|16934.47|17055.59|16935.59|17048.78|16928.78|10
1621485220000|2021-05-20 04:33:40|17055.75|16935.75|17063.44|16943.44|17063.44|16943.44|17055.75|16935.75|10
1621485230000|2021-05-20 04:33:50|17064.62|16944.62|17051.65|16931.65|17065.44|16945.44|17051.65|16931.65|10
1621485240000|2021-05-20 04:34:00|17049.72|16929.72|17052.59|16932.59|17052.82|16932.82|17049.72|16929.72|9
1621485250000|2021-05-20 04:34:10|17052.57|16932.57|17051.75|16931.75|17056.4|16936.4|17049.97|16929.97|10
1621485260000|2021-05-20 04:34:20|17054.18|16934.18|17049.01|16929.01|17055.65|16935.65|17049.01|16929.01|10
1621485270000|2021-05-20 04:34:30|17047.13|16927.13|17040.52|16920.52|17047.97|16927.97|17040.52|16920.52|10
1621485280000|2021-05-20 04:34:40|17039.91|16919.91|17025.71|16905.71|17040.35|16920.35|17025.71|16905.71|10
1621485290000|2021-05-20 04:34:50|17024.65|16904.65|17008.53|16888.53|17024.65|16904.65|17008.53|16888.53|10
1621485300000|2021-05-20 04:35:00|17007.54|16887.54|16998.64|16878.64|17007.54|16887.54|16997.29|16877.29|10
1621485310000|2021-05-20 04:35:10|16999.14|16879.14|17009.54|16889.54|17009.54|16889.54|16998.66|16878.66|10
1621485320000|2021-05-20 04:35:20|17010.46|16890.46|17029.25|16909.25|17029.25|16909.25|17010.46|16890.46|10
1621485330000|2021-05-20 04:35:30|17029.84|16909.84|17015.44|16895.44|17029.89|16909.89|17013.67|16893.67|10
1621485340000|2021-05-20 04:35:40|17012.83|16892.83|17012.21|16892.21|17013.19|16893.19|17010.26|16890.26|10
1621485350000|2021-05-20 04:35:50|17011.46|16891.46|17007.91|16887.91|17011.96|16891.96|17007.91|16887.91|10
1621485360000|2021-05-20 04:36:00|17006.83|16886.83|17007.24|16887.24|17008.63|16888.63|17005.89|16885.89|10
1621485370000|2021-05-20 04:36:10|17008.01|16888.01|17013.57|16893.57|17018.28|16898.28|17008.01|16888.01|10
1621485380000|2021-05-20 04:36:20|17012.34|16892.34|17013.03|16893.03|17015.52|16895.52|17012.13|16892.13|10
1621485390000|2021-05-20 04:36:30|17012.48|16892.48|17010.25|16890.25|17013.08|16893.08|17010.25|16890.25|10
1621485400000|2021-05-20 04:36:40|17010.12|16890.12|16998.75|16878.75|17010.12|16890.12|16998.75|16878.75|10
1621485410000|2021-05-20 04:36:50|16999.53|16879.53|16995.52|16875.52|16999.53|16879.53|16995.52|16875.52|10
1621485420000|2021-05-20 04:37:00|16994.07|16874.07|16994.93|16874.93|16997.04|16877.04|16994.07|16874.07|10
1621485430000|2021-05-20 04:37:10|16994.3|16874.3|16987.55|16867.55|16994.3|16874.3|16987.55|16867.55|10
1621485440000|2021-05-20 04:37:20|16990.78|16870.78|16996.23|16876.23|16996.23|16876.23|16990.78|16870.78|9
1621485450000|2021-05-20 04:37:30|16997.74|16877.74|16995.99|16875.99|16998.69|16878.69|16995.99|16875.99|10
1621485460000|2021-05-20 04:37:40|16996.08|16876.08|16994.74|16874.74|16996.33|16876.33|16994.74|16874.74|10
1621485470000|2021-05-20 04:37:50|16994.75|16874.75|16994.11|16874.11|16997.31|16877.31|16993.29|16873.29|10
1621485480000|2021-05-20 04:38:00|16993.83|16873.83|16992.72|16872.72|16996.85|16876.85|16992.72|16872.72|10
1621485490000|2021-05-20 04:38:10|16992.25|16872.25|16997.58|16877.58|16997.58|16877.58|16991.96|16871.96|10
1621485500000|2021-05-20 04:38:20|16999.4|16879.4|17006.12|16886.12|17006.12|16886.12|16999.14|16879.14|10
1621485510000|2021-05-20 04:38:30|17007.3|16887.3|17004.95|16884.95|17007.67|16887.67|17004.73|16884.73|10
1621485520000|2021-05-20 04:38:40|17004.62|16884.62|17007.65|16887.65|17008.18|16888.18|17004.49|16884.49|10
1621485530000|2021-05-20 04:38:50|17005.27|16885.27|16999.93|16879.93|17005.27|16885.27|16999.93|16879.93|10
1621485540000|2021-05-20 04:39:00|16999.86|16879.86|17000.07|16880.07|17001.11|16881.11|16999.28|16879.28|9
1621485550000|2021-05-20 04:39:10|16999.69|16879.69|16998.15|16878.15|17000.29|16880.29|16997.78|16877.78|10
1621485560000|2021-05-20 04:39:20|16996.85|16876.85|16990.06|16870.06|16996.85|16876.85|16988.55|16868.55|9
1621485570000|2021-05-20 04:39:30|16989.79|16869.79|16982.43|16862.43|16989.79|16869.79|16982.43|16862.43|10
1621485580000|2021-05-20 04:39:40|16981.4|16861.4|16972.33|16852.33|16981.4|16861.4|16972.33|16852.33|10
1621485590000|2021-05-20 04:39:50|16971.57|16851.57|16965.26|16845.26|16971.98|16851.98|16965.26|16845.26|10
1621485600000|2021-05-20 04:40:00|16965.78|16845.78|16942.43|16822.43|16965.78|16845.78|16942.43|16822.43|10
1621485610000|2021-05-20 04:40:10|16941.33|16821.33|16934.42|16814.42|16942.06|16822.06|16933.89|16813.89|10
1621485620000|2021-05-20 04:40:20|16933.71|16813.71|16938.08|16818.08|16938.56|16818.56|16933.71|16813.71|10
1621485630000|2021-05-20 04:40:30|16936.74|16816.74|16907.36|16787.36|16936.74|16816.74|16907.36|16787.36|10
1621485640000|2021-05-20 04:40:40|16905.1|16785.1|16898.97|16778.97|16905.1|16785.1|16896.54|16776.54|10
1621485650000|2021-05-20 04:40:50|16894.96|16774.96|16894.36|16774.36|16894.96|16774.96|16892.15|16772.15|10
1621485660000|2021-05-20 04:41:00|16894.02|16774.02|16887.32|16767.32|16894.02|16774.02|16887.32|16767.32|10
1621485670000|2021-05-20 04:41:10|16885.15|16765.15|16879.76|16759.76|16885.15|16765.15|16879.19|16759.19|10
1621485680000|2021-05-20 04:41:20|16879.25|16759.25|16880.38|16760.38|16880.38|16760.38|16873.89|16753.89|10
1621485690000|2021-05-20 04:41:30|16881.87|16761.87|16893.95|16773.95|16893.95|16773.95|16881.63|16761.63|10
1621485700000|2021-05-20 04:41:40|16894.38|16774.38|16893.25|16773.25|16896.45|16776.45|16891.12|16771.12|10
1621485710000|2021-05-20 04:41:50|16891.5|16771.5|16877.66|16757.66|16891.5|16771.5|16877.66|16757.66|10
1621485720000|2021-05-20 04:42:00|16877.06|16757.06|16857.54|16737.54|16877.06|16757.06|16857.54|16737.54|10
1621485730000|2021-05-20 04:42:10|16857.73|16737.73|16856.48|16736.48|16857.73|16737.73|16852.66|16732.66|10
1621485740000|2021-05-20 04:42:20|16856.76|16736.76|16846.95|16726.95|16856.76|16736.76|16846.95|16726.95|10
1621485750000|2021-05-20 04:42:30|16845.36|16725.36|16836.71|16716.71|16845.36|16725.36|16835.4|16715.4|10
1621485760000|2021-05-20 04:42:40|16836.86|16716.86|16840.56|16720.56|16840.75|16720.75|16836.86|16716.86|10
1621485770000|2021-05-20 04:42:50|16840.47|16720.47|16839.02|16719.02|16842.4|16722.4|16839.02|16719.02|10
1621485780000|2021-05-20 04:43:00|16839.79|16719.79|16852.67|16732.67|16852.67|16732.67|16839.79|16719.79|10
1621485790000|2021-05-20 04:43:10|16853.37|16733.37|16858.67|16738.67|16860.03|16740.03|16853.37|16733.37|10
1621485800000|2021-05-20 04:43:20|16858.21|16738.21|16861.84|16741.84|16861.9|16741.9|16858.21|16738.21|10
1621485810000|2021-05-20 04:43:30|16861.65|16741.65|16858.25|16738.25|16861.65|16741.65|16856.54|16736.54|10
1621485820000|2021-05-20 04:43:40|16858.43|16738.43|16863.03|16743.03|16863.03|16743.03|16857.86|16737.86|10
1621485830000|2021-05-20 04:43:50|16864.67|16744.67|16872.61|16752.61|16873.7|16753.7|16864.67|16744.67|10
1621485840000|2021-05-20 04:44:00|16872.93|16752.93|16889.06|16769.06|16889.06|16769.06|16872.93|16752.93|10
1621485850000|2021-05-20 04:44:10|16889.7|16769.7|16899.12|16779.12|16902.81|16782.81|16889.7|16769.7|10
1621485860000|2021-05-20 04:44:20|16907.74|16787.74|16918.93|16798.93|16918.93|16798.93|16907.36|16787.36|10
1621485870000|2021-05-20 04:44:30|16918.56|16798.56|16923.31|16803.31|16923.43|16803.43|16918.56|16798.56|10
1621485880000|2021-05-20 04:44:40|16921.38|16801.38|16923.18|16803.18|16925.33|16805.33|16920.17|16800.17|10
1621485890000|2021-05-20 04:44:50|16922.65|16802.65|16917.5|16797.5|16922.65|16802.65|16917.5|16797.5|10
1621485900000|2021-05-20 04:45:00|16916.38|16796.38|16913.88|16793.88|16916.38|16796.38|16912.43|16792.43|10
1621485910000|2021-05-20 04:45:10|16913.76|16793.76|16915.23|16795.23|16916.22|16796.22|16913.76|16793.76|10
1621485920000|2021-05-20 04:45:20|16914.98|16794.98|16928.2|16808.2|16928.2|16808.2|16914.98|16794.98|9
1621485930000|2021-05-20 04:45:30|16928.72|16808.72|16939.07|16819.07|16939.07|16819.07|16928.38|16808.38|10
1621485940000|2021-05-20 04:45:40|16940.92|16820.92|16947.63|16827.63|16947.63|16827.63|16940.92|16820.92|10
1621485950000|2021-05-20 04:45:50|16949.81|16829.81|16961.06|16841.06|16961.06|16841.06|16949.81|16829.81|10
1621485960000|2021-05-20 04:46:00|16961.17|16841.17|16959.41|16839.41|16961.88|16841.88|16959.41|16839.41|9
1621485970000|2021-05-20 04:46:10|16959.23|16839.23|16949.79|16829.79|16959.23|16839.23|16949.25|16829.25|10
1621485980000|2021-05-20 04:46:20|16949.48|16829.48|16944|16824|16950.86|16830.86|16943.86|16823.86|10
1621485990000|2021-05-20 04:46:30|16942.21|16822.21|16946.79|16826.79|16946.79|16826.79|16942.21|16822.21|10
1621486000000|2021-05-20 04:46:40|16948.15|16828.15|16949.77|16829.77|16951.68|16831.68|16948.15|16828.15|10
1621486010000|2021-05-20 04:46:50|16950.09|16830.09|16949.39|16829.39|16952.74|16832.74|16949.39|16829.39|10
1621486020000|2021-05-20 04:47:00|16947.92|16827.92|16943.43|16823.43|16947.92|16827.92|16943.43|16823.43|10
1621486030000|2021-05-20 04:47:10|16943.4|16823.4|16943.3|16823.3|16948.23|16828.23|16943.3|16823.3|10
1621486040000|2021-05-20 04:47:20|16943.08|16823.08|16936.81|16816.81|16943.08|16823.08|16936.81|16816.81|9
1621486050000|2021-05-20 04:47:30|16935.87|16815.87|16939.85|16819.85|16939.85|16819.85|16934.14|16814.14|10
1621486060000|2021-05-20 04:47:40|16940.52|16820.52|16945.22|16825.22|16946.19|16826.19|16940.52|16820.52|10
1621486070000|2021-05-20 04:47:50|16943.45|16823.45|16941.86|16821.86|16943.45|16823.45|16941.51|16821.51|10
1621486080000|2021-05-20 04:48:00|16942.13|16822.13|16934.03|16814.03|16942.25|16822.25|16934.03|16814.03|10
1621486090000|2021-05-20 04:48:10|16932.97|16812.97|16935.31|16815.31|16935.86|16815.86|16932.3|16812.3|10
1621486100000|2021-05-20 04:48:20|16933.97|16813.97|16941.09|16821.09|16941.43|16821.43|16933.55|16813.55|10
1621486110000|2021-05-20 04:48:30|16939.75|16819.75|16942.07|16822.07|16942.48|16822.48|16938.78|16818.78|10
1621486120000|2021-05-20 04:48:40|16942.44|16822.44|16952.72|16832.72|16952.72|16832.72|16942.44|16822.44|9
1621486130000|2021-05-20 04:48:50|16952.31|16832.31|16952.54|16832.54|16953.88|16833.88|16952.31|16832.31|9
1621486140000|2021-05-20 04:49:00|16952.13|16832.13|16973.17|16853.17|16973.17|16853.17|16952.13|16832.13|10
1621486150000|2021-05-20 04:49:10|16977.69|16857.69|16976.04|16856.04|16978.54|16858.54|16976.04|16856.04|10
1621486160000|2021-05-20 04:49:20|16976.97|16856.97|16982.7|16862.7|16984.13|16864.13|16976.97|16856.97|10
1621486170000|2021-05-20 04:49:30|16983.36|16863.36|16991.65|16871.65|16993.6|16873.6|16983.36|16863.36|10
1621486180000|2021-05-20 04:49:40|16991.7|16871.7|16994.89|16874.89|16995.84|16875.84|16991.7|16871.7|10
1621486190000|2021-05-20 04:49:50|16995.6|16875.6|16996.06|16876.06|16996.66|16876.66|16995.6|16875.6|10
1621486200000|2021-05-20 04:50:00|16995.67|16875.67|16995.82|16875.82|16997.25|16877.25|16995.67|16875.67|10
1621486210000|2021-05-20 04:50:10|16994.26|16874.26|16981.15|16861.15|16994.26|16874.26|16981.15|16861.15|10
1621486220000|2021-05-20 04:50:20|16980.31|16860.31|16970.52|16850.52|16980.31|16860.31|16970.52|16850.52|10
1621486230000|2021-05-20 04:50:30|16966.96|16846.96|16966.53|16846.53|16966.96|16846.96|16962.83|16842.83|10
1621486240000|2021-05-20 04:50:40|16968.38|16848.38|16965.55|16845.55|16969.01|16849.01|16965.55|16845.55|10
1621486250000|2021-05-20 04:50:50|16965.27|16845.27|16960.26|16840.26|16965.27|16845.27|16960.26|16840.26|10
1621486260000|2021-05-20 04:51:00|16960.61|16840.61|16951.17|16831.17|16960.61|16840.61|16951|16831|10
1621486270000|2021-05-20 04:51:10|16950.62|16830.62|16945.07|16825.07|16950.62|16830.62|16945.07|16825.07|10
1621486280000|2021-05-20 04:51:20|16944.74|16824.74|16939.3|16819.3|16944.74|16824.74|16939.02|16819.02|10
1621486290000|2021-05-20 04:51:30|16939.18|16819.18|16940.66|16820.66|16941.01|16821.01|16938.94|16818.94|10
1621486300000|2021-05-20 04:51:40|16940.29|16820.29|16935.09|16815.09|16941.06|16821.06|16935.09|16815.09|10
1621486310000|2021-05-20 04:51:50|16936.11|16816.11|16921.32|16801.32|16936.11|16816.11|16921.32|16801.32|10
1621486320000|2021-05-20 04:52:00|16919.09|16799.09|16913.1|16793.1|16921.67|16801.67|16913.07|16793.07|10
1621486330000|2021-05-20 04:52:10|16914.62|16794.62|16905.35|16785.35|16914.78|16794.78|16905.35|16785.35|10
1621486340000|2021-05-20 04:52:20|16904.22|16784.22|16894.72|16774.72|16904.22|16784.22|16894.72|16774.72|10
1621486350000|2021-05-20 04:52:30|16892.82|16772.82|16882.89|16762.89|16892.82|16772.82|16882.89|16762.89|10
1621486360000|2021-05-20 04:52:40|16880.79|16760.79|16880.75|16760.75|16882.34|16762.34|16879.12|16759.12|9
1621486370000|2021-05-20 04:52:50|16883.3|16763.3|16880.84|16760.84|16884.33|16764.33|16879.66|16759.66|10
1621486380000|2021-05-20 04:53:00|16880.23|16760.23|16887.48|16767.48|16887.93|16767.93|16878.2|16758.2|10
1621486390000|2021-05-20 04:53:10|16887.77|16767.77|16913.65|16793.65|16913.65|16793.65|16887.77|16767.77|10
1621486400000|2021-05-20 04:53:20|16914.87|16794.87|16916.69|16796.69|16917.67|16797.67|16911.26|16791.26|10
1621486410000|2021-05-20 04:53:30|16915.69|16795.69|16907.62|16787.62|16915.69|16795.69|16907.62|16787.62|10
1621486420000|2021-05-20 04:53:40|16902.83|16782.83|16895.45|16775.45|16902.83|16782.83|16895.45|16775.45|10
1621486430000|2021-05-20 04:53:50|16893.25|16773.25|16887.89|16767.89|16893.99|16773.99|16887.89|16767.89|10
1621486440000|2021-05-20 04:54:00|16885.92|16765.92|16892.53|16772.53|16894.22|16774.22|16885.92|16765.92|10
1621486450000|2021-05-20 04:54:10|16890.89|16770.89|16903.7|16783.7|16903.99|16783.99|16890.89|16770.89|10
1621486460000|2021-05-20 04:54:20|16903.21|16783.21|16910.39|16790.39|16910.39|16790.39|16903.07|16783.07|10
1621486470000|2021-05-20 04:54:30|16911.79|16791.79|16905.51|16785.51|16912.16|16792.16|16905.51|16785.51|10
1621486480000|2021-05-20 04:54:40|16904.06|16784.06|16913.53|16793.53|16914.32|16794.32|16904.06|16784.06|10
1621486490000|2021-05-20 04:54:50|16914.03|16794.03|16919.73|16799.73|16920.03|16800.03|16914.03|16794.03|10
1621486500000|2021-05-20 04:55:00|16919.5|16799.5|16915.72|16795.72|16919.5|16799.5|16915.42|16795.42|10
1621486510000|2021-05-20 04:55:10|16916.45|16796.45|16922.11|16802.11|16922.11|16802.11|16914.72|16794.72|10
1621486520000|2021-05-20 04:55:20|16926.93|16806.93|16952.73|16832.73|16952.73|16832.73|16926.93|16806.93|10
1621486530000|2021-05-20 04:55:30|16957.28|16837.28|16962.62|16842.62|16963.96|16843.96|16957.28|16837.28|10
1621486540000|2021-05-20 04:55:40|16961.93|16841.93|16952.63|16832.63|16961.93|16841.93|16952.29|16832.29|10
1621486550000|2021-05-20 04:55:50|16952.35|16832.35|16952.08|16832.08|16953.49|16833.49|16951.85|16831.85|10
1621486560000|2021-05-20 04:56:00|16952.09|16832.09|16954.68|16834.68|16955.49|16835.49|16951.62|16831.62|10
1621486570000|2021-05-20 04:56:10|16957.07|16837.07|16960.83|16840.83|16960.83|16840.83|16957.07|16837.07|10
1621486580000|2021-05-20 04:56:20|16960.49|16840.49|16954.36|16834.36|16960.49|16840.49|16954.36|16834.36|10
1621486590000|2021-05-20 04:56:30|16954.72|16834.72|16955.11|16835.11|16955.68|16835.68|16954.52|16834.52|10
1621486600000|2021-05-20 04:56:40|16954.81|16834.81|16959.62|16839.62|16959.62|16839.62|16954.81|16834.81|10
1621486610000|2021-05-20 04:56:50|16960.59|16840.59|16977.89|16857.89|16978.1|16858.1|16960.59|16840.59|10
1621486620000|2021-05-20 04:57:00|16979.74|16859.74|16995.21|16875.21|16995.21|16875.21|16979.69|16859.69|10
1621486630000|2021-05-20 04:57:10|16999.6|16879.6|17012.17|16892.17|17013.99|16893.99|16999.6|16879.6|10
1621486640000|2021-05-20 04:57:20|17017.59|16897.59|17029.21|16909.21|17029.21|16909.21|17015.88|16895.88|10
1621486650000|2021-05-20 04:57:30|17032.9|16912.9|17054.55|16934.55|17054.55|16934.55|17032.9|16912.9|10
1621486660000|2021-05-20 04:57:40|17055.82|16935.82|17057.79|16937.79|17058.65|16938.65|17054.77|16934.77|10
1621486670000|2021-05-20 04:57:50|17059.53|16939.53|17062.17|16942.17|17063.51|16943.51|17059.53|16939.53|10
1621486680000|2021-05-20 04:58:00|17063.15|16943.15|17064.56|16944.56|17064.56|16944.56|17061.38|16941.38|10
1621486690000|2021-05-20 04:58:10|17064.23|16944.23|17077.07|16957.07|17077.07|16957.07|17064.23|16944.23|9
1621486700000|2021-05-20 04:58:20|17073.53|16953.53|17074.13|16954.13|17081.46|16961.46|17073.53|16953.53|10
1621486710000|2021-05-20 04:58:30|17073.09|16953.09|17069.4|16949.4|17076.17|16956.17|17069.4|16949.4|10
1621486720000|2021-05-20 04:58:40|17069.36|16949.36|17054.35|16934.35|17069.36|16949.36|17054.35|16934.35|10
1621486730000|2021-05-20 04:58:50|17054.89|16934.89|17053.73|16933.73|17054.89|16934.89|17049.39|16929.39|9
1621486740000|2021-05-20 04:59:00|17055.07|16935.07|17050.37|16930.37|17056.57|16936.57|17050.37|16930.37|10
1621486750000|2021-05-20 04:59:10|17049.57|16929.57|17042.2|16922.2|17049.57|16929.57|17042.2|16922.2|10
1621486760000|2021-05-20 04:59:20|17041.17|16921.17|17040.42|16920.42|17042.09|16922.09|17039.88|16919.88|10
1621486770000|2021-05-20 04:59:30|17038.2|16918.2|17039.95|16919.95|17040.68|16920.68|17037.95|16917.95|10
1621486780000|2021-05-20 04:59:40|17040.49|16920.49|17039.75|16919.75|17040.77|16920.77|17036.55|16916.55|10
1621486790000|2021-05-20 04:59:50|17039.77|16919.77|17050.63|16930.63|17050.63|16930.63|17039.77|16919.77|10
1621486800000|2021-05-20 05:00:00|17053.27|16933.27|17056.97|16936.97|17056.97|16936.97|17052.38|16932.38|10
1621486810000|2021-05-20 05:00:10|17058.24|16938.24|17091.02|16971.02|17091.58|16971.58|17058.24|16938.24|10
1621486820000|2021-05-20 05:00:20|17091.04|16971.04|17112.5|16992.5|17112.5|16992.5|17091.04|16971.04|10
1621486830000|2021-05-20 05:00:30|17113.84|16993.84|17131.74|17011.74|17131.74|17011.74|17113.84|16993.84|10
1621486840000|2021-05-20 05:00:40|17134.39|17014.39|17134.46|17014.46|17136.67|17016.67|17134.39|17014.39|10
1621486850000|2021-05-20 05:00:50|17133.79|17013.79|17142.76|17022.76|17145.79|17025.79|17133.79|17013.79|10
1621486860000|2021-05-20 05:01:00|17143.76|17023.76|17146.85|17026.85|17147.74|17027.74|17143.64|17023.64|10
1621486870000|2021-05-20 05:01:10|17146.96|17026.96|17153.41|17033.41|17153.41|17033.41|17146.96|17026.96|10
1621486880000|2021-05-20 05:01:20|17153.95|17033.95|17166.71|17046.71|17166.71|17046.71|17153.95|17033.95|10
1621486890000|2021-05-20 05:01:30|17169.49|17049.49|17171.03|17051.03|17171.03|17051.03|17167.03|17047.03|10
1621486900000|2021-05-20 05:01:40|17173.13|17053.13|17178.09|17058.09|17178.09|17058.09|17169.84|17049.84|10
1621486910000|2021-05-20 05:01:50|17175.77|17055.77|17165.24|17045.24|17175.77|17055.77|17165.24|17045.24|10
1621486920000|2021-05-20 05:02:00|17165.12|17045.12|17182.79|17062.79|17182.89|17062.89|17165.09|17045.09|10
1621486930000|2021-05-20 05:02:10|17183.33|17063.33|17181.06|17061.06|17185.04|17065.04|17180.86|17060.86|10
1621486940000|2021-05-20 05:02:20|17182.15|17062.15|17180.68|17060.68|17182.15|17062.15|17178.48|17058.48|10
1621486950000|2021-05-20 05:02:30|17182.52|17062.52|17192.35|17072.35|17192.35|17072.35|17182.52|17062.52|9
1621486960000|2021-05-20 05:02:40|17195.06|17075.06|17208.36|17088.36|17208.36|17088.36|17195.06|17075.06|9
1621486970000|2021-05-20 05:02:50|17209.65|17089.65|17212.22|17092.22|17212.22|17092.22|17208.63|17088.63|10
1621486980000|2021-05-20 05:03:00|17213.85|17093.85|17235.55|17115.55|17235.55|17115.55|17213.85|17093.85|10
1621486990000|2021-05-20 05:03:10|17237.98|17117.98|17236.67|17116.67|17244.48|17124.48|17236.67|17116.67|10
1621487000000|2021-05-20 05:03:20|17235.86|17115.86|17225.37|17105.37|17235.86|17115.86|17225.37|17105.37|10
1621487010000|2021-05-20 05:03:30|17224.83|17104.83|17228.6|17108.6|17229.62|17109.62|17220.09|17100.09|10
1621487020000|2021-05-20 05:03:40|17228.47|17108.47|17235.08|17115.08|17236.92|17116.92|17228.47|17108.47|10
1621487030000|2021-05-20 05:03:50|17234.01|17114.01|17231.28|17111.28|17234.01|17114.01|17231.28|17111.28|10
1621487040000|2021-05-20 05:04:00|17232.15|17112.15|17229.93|17109.93|17232.35|17112.35|17227.74|17107.74|10
1621487050000|2021-05-20 05:04:10|17231.52|17111.52|17233.3|17113.3|17233.3|17113.3|17231.52|17111.52|10
1621487060000|2021-05-20 05:04:20|17233.13|17113.13|17228.72|17108.72|17233.13|17113.13|17227.88|17107.88|10
1621487070000|2021-05-20 05:04:30|17230.41|17110.41|17221.38|17101.38|17230.41|17110.41|17221.38|17101.38|10
1621487080000|2021-05-20 05:04:40|17220.96|17100.96|17225.56|17105.56|17225.84|17105.84|17220.96|17100.96|10
1621487090000|2021-05-20 05:04:50|17225.75|17105.75|17232.14|17112.14|17232.49|17112.49|17225.75|17105.75|10
1621487100000|2021-05-20 05:05:00|17233.72|17113.72|17233.25|17113.25|17233.72|17113.72|17231.09|17111.09|10
1621487110000|2021-05-20 05:05:10|17235.45|17115.45|17244.07|17124.07|17244.07|17124.07|17235.45|17115.45|10
1621487120000|2021-05-20 05:05:20|17245.84|17125.84|17252.85|17132.85|17252.85|17132.85|17245.84|17125.84|10
1621487130000|2021-05-20 05:05:30|17252.28|17132.28|17251.81|17131.81|17252.85|17132.85|17251.52|17131.52|10
1621487140000|2021-05-20 05:05:40|17251.36|17131.36|17250.07|17130.07|17252.16|17132.16|17250.07|17130.07|10
1621487150000|2021-05-20 05:05:50|17250.37|17130.37|17249.09|17129.09|17250.68|17130.68|17249.09|17129.09|9
1621487160000|2021-05-20 05:06:00|17248.5|17128.5|17239.8|17119.8|17248.5|17128.5|17239.8|17119.8|10
1621487170000|2021-05-20 05:06:10|17236.96|17116.96|17237.81|17117.81|17238.46|17118.46|17234.34|17114.34|10
1621487180000|2021-05-20 05:06:20|17238.01|17118.01|17238.59|17118.59|17238.6|17118.6|17236.52|17116.52|10
1621487190000|2021-05-20 05:06:30|17238.29|17118.29|17245.43|17125.43|17245.43|17125.43|17238.29|17118.29|10
1621487200000|2021-05-20 05:06:40|17245.3|17125.3|17248.91|17128.91|17249.92|17129.92|17244.95|17124.95|10
1621487210000|2021-05-20 05:06:50|17251.08|17131.08|17251.82|17131.82|17253.04|17133.04|17251.08|17131.08|10
1621487220000|2021-05-20 05:07:00|17254.49|17134.49|17262.35|17142.35|17262.35|17142.35|17254.49|17134.49|10
1621487230000|2021-05-20 05:07:10|17261.79|17141.79|17300.54|17180.54|17300.54|17180.54|17261.79|17141.79|10
1621487240000|2021-05-20 05:07:20|17302.6|17182.6|17338.05|17218.05|17338.05|17218.05|17302.6|17182.6|10
1621487250000|2021-05-20 05:07:30|17338.39|17218.39|17341.57|17221.57|17345.3|17225.3|17338.39|17218.39|10
1621487260000|2021-05-20 05:07:40|17341.29|17221.29|17336.72|17216.72|17341.53|17221.53|17336.72|17216.72|10
1621487270000|2021-05-20 05:07:50|17336.94|17216.94|17340.86|17220.86|17341.94|17221.94|17336.94|17216.94|9
1621487280000|2021-05-20 05:08:00|17341.57|17221.57|17352.17|17232.17|17352.17|17232.17|17341.57|17221.57|10
1621487290000|2021-05-20 05:08:10|17352.61|17232.61|17352.18|17232.18|17352.61|17232.61|17348.63|17228.63|10
1621487300000|2021-05-20 05:08:20|17352.66|17232.66|17357.6|17237.6|17357.74|17237.74|17351.46|17231.46|10
1621487310000|2021-05-20 05:08:30|17357.38|17237.38|17370.87|17250.87|17370.87|17250.87|17357.38|17237.38|10
1621487320000|2021-05-20 05:08:40|17373.75|17253.75|17379.5|17259.5|17380.43|17260.43|17372.58|17252.58|10
1621487330000|2021-05-20 05:08:50|17380.53|17260.53|17387.44|17267.44|17387.44|17267.44|17377.93|17257.93|10
1621487340000|2021-05-20 05:09:00|17389.05|17269.05|17384.83|17264.83|17390.23|17270.23|17384.83|17264.83|10
1621487350000|2021-05-20 05:09:10|17381.67|17261.67|17379.47|17259.47|17381.67|17261.67|17373.09|17253.09|10
1621487360000|2021-05-20 05:09:20|17378.92|17258.92|17388.42|17268.42|17389.16|17269.16|17378.4|17258.4|10
1621487370000|2021-05-20 05:09:30|17392.53|17272.53|17424.55|17304.55|17424.55|17304.55|17392.53|17272.53|10
1621487380000|2021-05-20 05:09:40|17425.49|17305.49|17436.86|17316.86|17436.86|17316.86|17425.49|17305.49|10
1621487390000|2021-05-20 05:09:50|17437.59|17317.59|17455.91|17335.91|17455.91|17335.91|17437.59|17317.59|10
1621487400000|2021-05-20 05:10:00|17456.08|17336.08|17450.86|17330.86|17457.58|17337.58|17450.24|17330.24|10
1621487410000|2021-05-20 05:10:10|17451.11|17331.11|17446.65|17326.65|17451.11|17331.11|17442.92|17322.92|10
1621487420000|2021-05-20 05:10:20|17445.99|17325.99|17427.96|17307.96|17445.99|17325.99|17421.08|17301.08|10
1621487430000|2021-05-20 05:10:30|17428.19|17308.19|17438.8|17318.8|17438.8|17318.8|17426.07|17306.07|9
1621487440000|2021-05-20 05:10:40|17437.07|17317.07|17428.9|17308.9|17439.27|17319.27|17428.9|17308.9|10
1621487450000|2021-05-20 05:10:50|17429.36|17309.36|17401.68|17281.68|17429.36|17309.36|17401.68|17281.68|10
1621487460000|2021-05-20 05:11:00|17404.45|17284.45|17393.03|17273.03|17404.45|17284.45|17389.16|17269.16|10
1621487470000|2021-05-20 05:11:10|17393.66|17273.66|17406.62|17286.62|17408.97|17288.97|17393.66|17273.66|10
1621487480000|2021-05-20 05:11:20|17407.36|17287.36|17401.65|17281.65|17409.86|17289.86|17401.65|17281.65|10
1621487490000|2021-05-20 05:11:30|17400.82|17280.82|17382.28|17262.28|17400.82|17280.82|17382.28|17262.28|10
1621487500000|2021-05-20 05:11:40|17379.29|17259.29|17371.48|17251.48|17379.29|17259.29|17371.48|17251.48|10
1621487510000|2021-05-20 05:11:50|17370.11|17250.11|17357.73|17237.73|17370.11|17250.11|17357.73|17237.73|10
1621487520000|2021-05-20 05:12:00|17356.05|17236.05|17351.05|17231.05|17357.6|17237.6|17351.05|17231.05|10
1621487530000|2021-05-20 05:12:10|17350.05|17230.05|17342.22|17222.22|17350.05|17230.05|17341.93|17221.93|10
1621487540000|2021-05-20 05:12:20|17341.73|17221.73|17348.15|17228.15|17348.15|17228.15|17340.77|17220.77|10
1621487550000|2021-05-20 05:12:30|17348.16|17228.16|17343.81|17223.81|17348.28|17228.28|17342.82|17222.82|10
1621487560000|2021-05-20 05:12:40|17343.29|17223.29|17336.64|17216.64|17343.29|17223.29|17336.64|17216.64|10
1621487570000|2021-05-20 05:12:50|17337.89|17217.89|17325.77|17205.77|17337.89|17217.89|17325.77|17205.77|10
1621487580000|2021-05-20 05:13:00|17322.5|17202.5|17321.85|17201.85|17322.5|17202.5|17318.49|17198.49|9
1621487590000|2021-05-20 05:13:10|17325.52|17205.52|17319.84|17199.84|17325.74|17205.74|17317.96|17197.96|10
1621487600000|2021-05-20 05:13:20|17319.72|17199.72|17319.1|17199.1|17322.2|17202.2|17318.85|17198.85|10
1621487610000|2021-05-20 05:13:30|17318.72|17198.72|17314.06|17194.06|17318.72|17198.72|17314.06|17194.06|10
1621487620000|2021-05-20 05:13:40|17314.32|17194.32|17324.88|17204.88|17324.88|17204.88|17313.28|17193.28|9
1621487630000|2021-05-20 05:13:50|17324.22|17204.22|17320.46|17200.46|17324.96|17204.96|17320.46|17200.46|10
1621487640000|2021-05-20 05:14:00|17319.69|17199.69|17325.86|17205.86|17325.86|17205.86|17317.63|17197.63|10
1621487650000|2021-05-20 05:14:10|17326.54|17206.54|17327.76|17207.76|17328.37|17208.37|17324.98|17204.98|10
1621487660000|2021-05-20 05:14:20|17329.04|17209.04|17335.57|17215.57|17335.57|17215.57|17329.04|17209.04|10
1621487670000|2021-05-20 05:14:30|17335.7|17215.7|17325.78|17205.78|17335.7|17215.7|17325.4|17205.4|10
1621487680000|2021-05-20 05:14:40|17326.72|17206.72|17319.79|17199.79|17327.39|17207.39|17319.79|17199.79|10
1621487690000|2021-05-20 05:14:50|17319.81|17199.81|17318.78|17198.78|17321.81|17201.81|17318.78|17198.78|10
1621487700000|2021-05-20 05:15:00|17318.3|17198.3|17303.87|17183.87|17318.3|17198.3|17303.87|17183.87|10
1621487710000|2021-05-20 05:15:10|17302.43|17182.43|17303.23|17183.23|17303.23|17183.23|17295.04|17175.04|10
1621487720000|2021-05-20 05:15:20|17305.74|17185.74|17323.53|17203.53|17323.53|17203.53|17305.52|17185.52|10
1621487730000|2021-05-20 05:15:30|17328.86|17208.86|17377.54|17257.54|17377.54|17257.54|17328.86|17208.86|10
1621487740000|2021-05-20 05:15:40|17384.65|17264.65|17381.13|17261.13|17387.96|17267.96|17381.13|17261.13|10
1621487750000|2021-05-20 05:15:50|17378.46|17258.46|17365.25|17245.25|17378.46|17258.46|17365.25|17245.25|10
1621487760000|2021-05-20 05:16:00|17362.87|17242.87|17363.59|17243.59|17363.84|17243.84|17361.35|17241.35|10
1621487770000|2021-05-20 05:16:10|17365.98|17245.98|17362.36|17242.36|17365.98|17245.98|17360.35|17240.35|10
1621487780000|2021-05-20 05:16:20|17362.92|17242.92|17370.86|17250.86|17370.86|17250.86|17362.92|17242.92|10
1621487790000|2021-05-20 05:16:30|17371.4|17251.4|17363.23|17243.23|17371.4|17251.4|17363.23|17243.23|10
1621487800000|2021-05-20 05:16:40|17364.66|17244.66|17377.98|17257.98|17381.17|17261.17|17364.66|17244.66|10
1621487810000|2021-05-20 05:16:50|17377.91|17257.91|17374.76|17254.76|17379.63|17259.63|17374.76|17254.76|10
1621487820000|2021-05-20 05:17:00|17374.94|17254.94|17375.06|17255.06|17376|17256|17374.04|17254.04|10
1621487830000|2021-05-20 05:17:10|17374.85|17254.85|17376.51|17256.51|17377.01|17257.01|17374.25|17254.25|10
1621487840000|2021-05-20 05:17:20|17376.93|17256.93|17373.31|17253.31|17377.95|17257.95|17371.44|17251.44|10
1621487850000|2021-05-20 05:17:30|17373.05|17253.05|17382.49|17262.49|17382.49|17262.49|17372.97|17252.97|10
1621487860000|2021-05-20 05:17:40|17383.8|17263.8|17405.6|17285.6|17405.6|17285.6|17383.8|17263.8|10
1621487870000|2021-05-20 05:17:50|17406.1|17286.1|17409.77|17289.77|17410.24|17290.24|17405.67|17285.67|10
1621487880000|2021-05-20 05:18:00|17410.07|17290.07|17402.41|17282.41|17410.07|17290.07|17402.41|17282.41|10
1621487890000|2021-05-20 05:18:10|17401.34|17281.34|17393.8|17273.8|17401.34|17281.34|17393.8|17273.8|10
1621487900000|2021-05-20 05:18:20|17393.58|17273.58|17387.57|17267.57|17393.78|17273.78|17387.49|17267.49|10
1621487910000|2021-05-20 05:18:30|17385.45|17265.45|17374.5|17254.5|17386.46|17266.46|17372.41|17252.41|10
1621487920000|2021-05-20 05:18:40|17374.55|17254.55|17370.43|17250.43|17374.55|17254.55|17370.43|17250.43|10
1621487930000|2021-05-20 05:18:50|17368.62|17248.62|17363.63|17243.63|17368.62|17248.62|17363.12|17243.12|10
1621487940000|2021-05-20 05:19:00|17362.33|17242.33|17356.04|17236.04|17362.33|17242.33|17356.04|17236.04|10
1621487950000|2021-05-20 05:19:10|17355.71|17235.71|17343.45|17223.45|17355.87|17235.87|17343.45|17223.45|10
1621487960000|2021-05-20 05:19:20|17342.97|17222.97|17322.18|17202.18|17342.97|17222.97|17322.18|17202.18|10
1621487970000|2021-05-20 05:19:30|17321.85|17201.85|17321.93|17201.93|17321.93|17201.93|17319.6|17199.6|10
1621487980000|2021-05-20 05:19:40|17321.67|17201.67|17324.76|17204.76|17324.76|17204.76|17321.67|17201.67|10
1621487990000|2021-05-20 05:19:50|17324.1|17204.1|17328.25|17208.25|17328.25|17208.25|17322.93|17202.93|10
1621488000000|2021-05-20 05:20:00|17329.43|17209.43|17345.84|17225.84|17345.84|17225.84|17329.43|17209.43|10
1621488010000|2021-05-20 05:20:10|17346.09|17226.09|17349.55|17229.55|17350.26|17230.26|17346.09|17226.09|9
1621488020000|2021-05-20 05:20:20|17349.64|17229.64|17342.97|17222.97|17349.64|17229.64|17342.97|17222.97|10
1621488030000|2021-05-20 05:20:30|17340.74|17220.74|17326.13|17206.13|17340.74|17220.74|17326.13|17206.13|10
1621488040000|2021-05-20 05:20:40|17322.17|17202.17|17318.06|17198.06|17322.4|17202.4|17318.06|17198.06|10
1621488050000|2021-05-20 05:20:50|17318.38|17198.38|17315.99|17195.99|17318.38|17198.38|17315.34|17195.34|10
1621488060000|2021-05-20 05:21:00|17314.96|17194.96|17310.96|17190.96|17315.7|17195.7|17310.96|17190.96|10
1621488070000|2021-05-20 05:21:10|17310.15|17190.15|17286.09|17166.09|17310.15|17190.15|17286.09|17166.09|10
1621488080000|2021-05-20 05:21:20|17284.47|17164.47|17270.94|17150.94|17284.71|17164.71|17270.94|17150.94|10
1621488090000|2021-05-20 05:21:30|17269.15|17149.15|17267.33|17147.33|17269.15|17149.15|17266.83|17146.83|10
1621488100000|2021-05-20 05:21:40|17267.25|17147.25|17272.68|17152.68|17272.68|17152.68|17266.74|17146.74|10
1621488110000|2021-05-20 05:21:50|17272.6|17152.6|17271.48|17151.48|17272.85|17152.85|17270.53|17150.53|10
1621488120000|2021-05-20 05:22:00|17271.22|17151.22|17269.33|17149.33|17271.22|17151.22|17266.26|17146.26|9
1621488130000|2021-05-20 05:22:10|17270.51|17150.51|17275.77|17155.77|17275.77|17155.77|17270.51|17150.51|10
1621488140000|2021-05-20 05:22:20|17275.76|17155.76|17282.08|17162.08|17282.19|17162.19|17275.76|17155.76|9
1621488150000|2021-05-20 05:22:30|17284.81|17164.81|17282.92|17162.92|17285.33|17165.33|17282.92|17162.92|10
1621488160000|2021-05-20 05:22:40|17283.07|17163.07|17275.11|17155.11|17283.07|17163.07|17275.11|17155.11|10
1621488170000|2021-05-20 05:22:50|17274.73|17154.73|17268.71|17148.71|17274.73|17154.73|17268.71|17148.71|10
1621488180000|2021-05-20 05:23:00|17268.21|17148.21|17277.5|17157.5|17277.5|17157.5|17268.21|17148.21|10
1621488190000|2021-05-20 05:23:10|17277.89|17157.89|17288.95|17168.95|17288.95|17168.95|17276.04|17156.04|10
1621488200000|2021-05-20 05:23:20|17290.87|17170.87|17283.72|17163.72|17290.87|17170.87|17282.46|17162.46|10
1621488210000|2021-05-20 05:23:30|17283.62|17163.62|17258.06|17138.06|17283.62|17163.62|17258.06|17138.06|10
1621488220000|2021-05-20 05:23:40|17257.79|17137.79|17261.21|17141.21|17261.21|17141.21|17257.79|17137.79|10
1621488230000|2021-05-20 05:23:50|17257.87|17137.87|17254.12|17134.12|17260.13|17140.13|17254.12|17134.12|10
1621488240000|2021-05-20 05:24:00|17249.01|17129.01|17224|17104|17249.01|17129.01|17224|17104|10
1621488250000|2021-05-20 05:24:10|17223.01|17103.01|17204.1|17084.1|17223.01|17103.01|17204.1|17084.1|10
1621488260000|2021-05-20 05:24:20|17203.42|17083.42|17196.09|17076.09|17204.09|17084.09|17196.09|17076.09|10
1621488270000|2021-05-20 05:24:30|17194.57|17074.57|17191.86|17071.86|17194.57|17074.57|17191.86|17071.86|10
1621488280000|2021-05-20 05:24:40|17190.31|17070.31|17190.31|17070.31|17190.31|17070.31|17190.31|17070.31|1
1621488290000|2021-05-20 05:24:50|17187.65|17067.65|17187.63|17067.63|17188.66|17068.66|17187.56|17067.56|10
1621488300000|2021-05-20 05:25:00|17187.25|17067.25|17187.57|17067.57|17190.14|17070.14|17184.46|17064.46|10
1621488310000|2021-05-20 05:25:10|17186.8|17066.8|17186.71|17066.71|17190.37|17070.37|17186.44|17066.44|10
1621488320000|2021-05-20 05:25:20|17187.33|17067.33|17146.8|17026.8|17187.33|17067.33|17146.8|17026.8|10
1621488330000|2021-05-20 05:25:30|17142.88|17022.88|17107.01|16987.01|17142.88|17022.88|17107.01|16987.01|10
1621488340000|2021-05-20 05:25:40|17098.52|16978.52|17077.65|16957.65|17098.52|16978.52|17077.65|16957.65|10
1621488350000|2021-05-20 05:25:50|17081.08|16961.08|17092.25|16972.25|17092.25|16972.25|17080.44|16960.44|10
1621488360000|2021-05-20 05:26:00|17092.23|16972.23|17105.81|16985.81|17105.81|16985.81|17092.23|16972.23|10
1621488370000|2021-05-20 05:26:10|17105.89|16985.89|17108.73|16988.73|17109.06|16989.06|17105.89|16985.89|10
1621488380000|2021-05-20 05:26:20|17108.87|16988.87|17111.23|16991.23|17111.23|16991.23|17106.94|16986.94|10
1621488390000|2021-05-20 05:26:30|17112.79|16992.79|17104.36|16984.36|17114.35|16994.35|17104.36|16984.36|10
1621488400000|2021-05-20 05:26:40|17102.68|16982.68|17090.07|16970.07|17102.68|16982.68|17090.07|16970.07|10
1621488410000|2021-05-20 05:26:50|17090.66|16970.66|17104.27|16984.27|17104.27|16984.27|17090.66|16970.66|10
1621488420000|2021-05-20 05:27:00|17103.24|16983.24|17120.53|17000.53|17120.53|17000.53|17102.85|16982.85|10
1621488430000|2021-05-20 05:27:10|17119.44|16999.44|17115.35|16995.35|17119.44|16999.44|17114.92|16994.92|10
1621488440000|2021-05-20 05:27:20|17115.74|16995.74|17114.65|16994.65|17117.51|16997.51|17112.88|16992.88|10
1621488450000|2021-05-20 05:27:30|17114.53|16994.53|17110.29|16990.29|17114.53|16994.53|17110.29|16990.29|9
1621488460000|2021-05-20 05:27:40|17110.09|16990.09|17098.35|16978.35|17110.09|16990.09|17098.35|16978.35|10
1621488470000|2021-05-20 05:27:50|17098.16|16978.16|17094.85|16974.85|17098.75|16978.75|17092.71|16972.71|10
1621488480000|2021-05-20 05:28:00|17095.22|16975.22|17097.72|16977.72|17098.31|16978.31|17094.84|16974.84|9
1621488490000|2021-05-20 05:28:10|17096.98|16976.98|17093.26|16973.26|17096.98|16976.98|17091.35|16971.35|10
1621488500000|2021-05-20 05:28:20|17093.95|16973.95|17097.39|16977.39|17097.39|16977.39|17088.09|16968.09|9
1621488510000|2021-05-20 05:28:30|17089.59|16969.59|17087.9|16967.9|17090.95|16970.95|17087.9|16967.9|10
1621488520000|2021-05-20 05:28:40|17086.45|16966.45|17085.48|16965.48|17086.64|16966.64|17083.67|16963.67|10
1621488530000|2021-05-20 05:28:50|17084.32|16964.32|17075.46|16955.46|17084.32|16964.32|17075.46|16955.46|10
1621488540000|2021-05-20 05:29:00|17075.54|16955.54|17086.25|16966.25|17086.25|16966.25|17075.4|16955.4|10
1621488550000|2021-05-20 05:29:10|17088.88|16968.88|17086.96|16966.96|17089.16|16969.16|17086.45|16966.45|10
1621488560000|2021-05-20 05:29:20|17087.16|16967.16|17090.19|16970.19|17090.19|16970.19|17084.47|16964.47|10
1621488570000|2021-05-20 05:29:30|17090.14|16970.14|17093.82|16973.82|17093.82|16973.82|17088.11|16968.11|10
1621488580000|2021-05-20 05:29:40|17095.52|16975.52|17098.77|16978.77|17098.78|16978.78|17095.52|16975.52|10
1621488590000|2021-05-20 05:29:50|17098.1|16978.1|17097.69|16977.69|17101.04|16981.04|17097.69|16977.69|10
1621488600000|2021-05-20 05:30:00|17099.96|16979.96|17110.89|16990.89|17110.89|16990.89|17098.47|16978.47|10
1621488610000|2021-05-20 05:30:10|17111.81|16991.81|17131.77|17011.77|17131.77|17011.77|17111.55|16991.55|10
1621488620000|2021-05-20 05:30:20|17132.42|17012.42|17145.36|17025.36|17147.83|17027.83|17132.42|17012.42|10
1621488630000|2021-05-20 05:30:30|17146.01|17026.01|17136.03|17016.03|17148.06|17028.06|17134.05|17014.05|10
1621488640000|2021-05-20 05:30:40|17136.73|17016.73|17125.37|17005.37|17137.16|17017.16|17125.37|17005.37|10
1621488650000|2021-05-20 05:30:50|17126.05|17006.05|17115.98|16995.98|17126.05|17006.05|17115.98|16995.98|10
1621488660000|2021-05-20 05:31:00|17116|16996|17121.92|17001.92|17121.92|17001.92|17116|16996|10
1621488670000|2021-05-20 05:31:10|17122.75|17002.75|17133.7|17013.7|17133.7|17013.7|17122.75|17002.75|10
1621488680000|2021-05-20 05:31:20|17133.02|17013.02|17145.04|17025.04|17145.59|17025.59|17133.02|17013.02|10
1621488690000|2021-05-20 05:31:30|17146.45|17026.45|17156.28|17036.28|17156.28|17036.28|17146.45|17026.45|10
1621488700000|2021-05-20 05:31:40|17158.96|17038.96|17170.37|17050.37|17170.37|17050.37|17158.96|17038.96|10
1621488710000|2021-05-20 05:31:50|17171.21|17051.21|17173.94|17053.94|17174.46|17054.46|17171.21|17051.21|10
1621488720000|2021-05-20 05:32:00|17172.41|17052.41|17176.05|17056.05|17176.05|17056.05|17170.97|17050.97|10
1621488730000|2021-05-20 05:32:10|17176.66|17056.66|17195.78|17075.78|17195.78|17075.78|17176.66|17056.66|10
1621488740000|2021-05-20 05:32:20|17196.98|17076.98|17203.79|17083.79|17203.79|17083.79|17196.98|17076.98|10
1621488750000|2021-05-20 05:32:30|17203.3|17083.3|17204.71|17084.71|17204.95|17084.95|17203.17|17083.17|10
1621488760000|2021-05-20 05:32:40|17205.97|17085.97|17203.64|17083.64|17205.97|17085.97|17203.64|17083.64|10
1621488770000|2021-05-20 05:32:50|17203.65|17083.65|17205.5|17085.5|17205.88|17085.88|17203.65|17083.65|10
1621488780000|2021-05-20 05:33:00|17202.25|17082.25|17205.29|17085.29|17205.97|17085.97|17202.25|17082.25|10
1621488790000|2021-05-20 05:33:10|17204.58|17084.58|17205.93|17085.93|17206|17086|17204.51|17084.51|10
1621488800000|2021-05-20 05:33:20|17206.12|17086.12|17211.37|17091.37|17213.53|17093.53|17206.12|17086.12|10
1621488810000|2021-05-20 05:33:30|17209.98|17089.98|17208.7|17088.7|17209.98|17089.98|17208.25|17088.25|7
1621488820000|2021-05-20 05:33:40|17208.59|17088.59|17214.4|17094.4|17214.4|17094.4|17208.59|17088.59|10
1621488830000|2021-05-20 05:33:50|17215.13|17095.13|17216.01|17096.01|17217.56|17097.56|17215.13|17095.13|9
1621488840000|2021-05-20 05:34:00|17215.63|17095.63|17222.45|17102.45|17222.45|17102.45|17215.46|17095.46|10
1621488850000|2021-05-20 05:34:10|17221.98|17101.98|17227.36|17107.36|17227.36|17107.36|17221.48|17101.48|9
1621488860000|2021-05-20 05:34:20|17227.51|17107.51|17248.33|17128.33|17248.33|17128.33|17227.51|17107.51|10
1621488870000|2021-05-20 05:34:30|17251.1|17131.1|17260.83|17140.83|17260.83|17140.83|17251.1|17131.1|10
1621488880000|2021-05-20 05:34:40|17261.07|17141.07|17271.36|17151.36|17271.92|17151.92|17261.07|17141.07|10
1621488890000|2021-05-20 05:34:50|17272.61|17152.61|17278.9|17158.9|17278.9|17158.9|17272.61|17152.61|10
1621488900000|2021-05-20 05:35:00|17278.44|17158.44|17288.87|17168.87|17288.87|17168.87|17278.44|17158.44|10
1621488910000|2021-05-20 05:35:10|17290.89|17170.89|17302.37|17182.37|17302.37|17182.37|17290.89|17170.89|10
1621488920000|2021-05-20 05:35:20|17302.01|17182.01|17301.12|17181.12|17302.08|17182.08|17300.61|17180.61|10
1621488930000|2021-05-20 05:35:30|17302.25|17182.25|17302.54|17182.54|17302.54|17182.54|17296.71|17176.71|10
1621488940000|2021-05-20 05:35:40|17303.48|17183.48|17318.35|17198.35|17318.35|17198.35|17303.48|17183.48|10
1621488950000|2021-05-20 05:35:50|17322.55|17202.55|17332.88|17212.88|17332.88|17212.88|17322.55|17202.55|10
1621488960000|2021-05-20 05:36:00|17332.85|17212.85|17339.41|17219.41|17339.41|17219.41|17332.4|17212.4|10
1621488970000|2021-05-20 05:36:10|17339.95|17219.95|17345.29|17225.29|17345.29|17225.29|17339.17|17219.17|10
1621488980000|2021-05-20 05:36:20|17345.19|17225.19|17348.91|17228.91|17349.44|17229.44|17345.19|17225.19|10
1621488990000|2021-05-20 05:36:30|17348.95|17228.95|17352.7|17232.7|17352.7|17232.7|17348.95|17228.95|10
1621489000000|2021-05-20 05:36:40|17354.43|17234.43|17361.08|17241.08|17361.08|17241.08|17354.43|17234.43|10
1621489010000|2021-05-20 05:36:50|17361.74|17241.74|17365.99|17245.99|17366.15|17246.15|17361.74|17241.74|9
1621489020000|2021-05-20 05:37:00|17366.03|17246.03|17372.17|17252.17|17372.17|17252.17|17366.03|17246.03|10
1621489030000|2021-05-20 05:37:10|17372.68|17252.68|17382.93|17262.93|17382.93|17262.93|17371.91|17251.91|10
1621489040000|2021-05-20 05:37:20|17383.28|17263.28|17372.53|17252.53|17383.28|17263.28|17372.34|17252.34|10
1621489050000|2021-05-20 05:37:30|17372.65|17252.65|17354.75|17234.75|17372.65|17252.65|17354.75|17234.75|10
1621489060000|2021-05-20 05:37:40|17357.39|17237.39|17344.95|17224.95|17357.39|17237.39|17344.95|17224.95|10
1621489070000|2021-05-20 05:37:50|17344.68|17224.68|17321.53|17201.53|17344.69|17224.69|17321.53|17201.53|10
1621489080000|2021-05-20 05:38:00|17321.39|17201.39|17319.94|17199.94|17322.6|17202.6|17319.94|17199.94|10
1621489090000|2021-05-20 05:38:10|17319.02|17199.02|17323.72|17203.72|17323.72|17203.72|17318.61|17198.61|10
1621489100000|2021-05-20 05:38:20|17325.84|17205.84|17326.95|17206.95|17331.16|17211.16|17325.84|17205.84|10
1621489110000|2021-05-20 05:38:30|17326.36|17206.36|17331.37|17211.37|17331.37|17211.37|17326.05|17206.05|10
1621489120000|2021-05-20 05:38:40|17331.51|17211.51|17336.86|17216.86|17338.27|17218.27|17331.51|17211.51|10
1621489130000|2021-05-20 05:38:50|17338.19|17218.19|17343.18|17223.18|17343.18|17223.18|17338.19|17218.19|10
1621489140000|2021-05-20 05:39:00|17341.81|17221.81|17353.09|17233.09|17353.09|17233.09|17341.71|17221.71|10
1621489150000|2021-05-20 05:39:10|17354.14|17234.14|17380.98|17260.98|17380.98|17260.98|17354.14|17234.14|10
1621489160000|2021-05-20 05:39:20|17382|17262|17399.16|17279.16|17399.72|17279.72|17382|17262|10
1621489170000|2021-05-20 05:39:30|17398.1|17278.1|17403.86|17283.86|17404.17|17284.17|17396.45|17276.45|10
1621489180000|2021-05-20 05:39:40|17404.21|17284.21|17397.41|17277.41|17405.1|17285.1|17397.41|17277.41|10
1621489190000|2021-05-20 05:39:50|17396.02|17276.02|17399.73|17279.73|17399.73|17279.73|17395.78|17275.78|10
1621489200000|2021-05-20 05:40:00|17399.64|17279.64|17402.47|17282.47|17403.08|17283.08|17399.64|17279.64|10
1621489210000|2021-05-20 05:40:10|17402.59|17282.59|17409.73|17289.73|17409.73|17289.73|17399.21|17279.21|10
1621489220000|2021-05-20 05:40:20|17409.82|17289.82|17423.91|17303.91|17424.33|17304.33|17409.82|17289.82|10
1621489230000|2021-05-20 05:40:30|17424.52|17304.52|17431.84|17311.84|17431.89|17311.89|17424.32|17304.32|10
1621489240000|2021-05-20 05:40:40|17432.67|17312.67|17442.49|17322.49|17442.49|17322.49|17432.67|17312.67|10
1621489250000|2021-05-20 05:40:50|17444.25|17324.25|17448.44|17328.44|17452.55|17332.55|17444.25|17324.25|10
1621489260000|2021-05-20 05:41:00|17448.69|17328.69|17438.79|17318.79|17449.37|17329.37|17438.79|17318.79|10
1621489270000|2021-05-20 05:41:10|17437.8|17317.8|17436.38|17316.38|17438.71|17318.71|17435.94|17315.94|10
1621489280000|2021-05-20 05:41:20|17437.12|17317.12|17430.71|17310.71|17437.12|17317.12|17430.71|17310.71|10
1621489290000|2021-05-20 05:41:30|17426.88|17306.88|17426.88|17306.88|17426.88|17306.88|17424.18|17304.18|10
1621489300000|2021-05-20 05:41:40|17425.7|17305.7|17423.26|17303.26|17425.79|17305.79|17423.13|17303.13|9
1621489310000|2021-05-20 05:41:50|17424.62|17304.62|17429.55|17309.55|17429.55|17309.55|17424.14|17304.14|10
1621489320000|2021-05-20 05:42:00|17429.98|17309.98|17433.62|17313.62|17435.39|17315.39|17429.98|17309.98|10
1621489330000|2021-05-20 05:42:10|17434.03|17314.03|17435.17|17315.17|17435.17|17315.17|17433.27|17313.27|10
1621489340000|2021-05-20 05:42:20|17433.3|17313.3|17433.27|17313.27|17433.59|17313.59|17432.73|17312.73|10
1621489350000|2021-05-20 05:42:30|17432.16|17312.16|17442.56|17322.56|17442.56|17322.56|17432.16|17312.16|10
1621489360000|2021-05-20 05:42:40|17445.5|17325.5|17463.49|17343.49|17463.49|17343.49|17445.5|17325.5|10
1621489370000|2021-05-20 05:42:50|17465.25|17345.25|17491.19|17371.19|17491.19|17371.19|17465.23|17345.23|10
1621489380000|2021-05-20 05:43:00|17495.58|17375.58|17503.46|17383.46|17503.46|17383.46|17495.35|17375.35|10
1621489390000|2021-05-20 05:43:10|17508.47|17388.47|17508.07|17388.07|17513.16|17393.16|17508.07|17388.07|10
1621489400000|2021-05-20 05:43:20|17504.47|17384.47|17499.2|17379.2|17504.47|17384.47|17493.51|17373.51|10
1621489410000|2021-05-20 05:43:30|17500.34|17380.34|17513.21|17393.21|17513.21|17393.21|17500.34|17380.34|10
1621489420000|2021-05-20 05:43:40|17513.39|17393.39|17518.49|17398.49|17518.49|17398.49|17513.39|17393.39|10
1621489430000|2021-05-20 05:43:50|17522.05|17402.05|17526.12|17406.12|17527.05|17407.05|17520.37|17400.37|10
1621489440000|2021-05-20 05:44:00|17526.56|17406.56|17525.57|17405.57|17527.11|17407.11|17524.98|17404.98|10
1621489450000|2021-05-20 05:44:10|17527.14|17407.14|17529.11|17409.11|17529.11|17409.11|17526.21|17406.21|10
1621489460000|2021-05-20 05:44:20|17529.15|17409.15|17528.03|17408.03|17529.22|17409.22|17527.97|17407.97|10
1621489470000|2021-05-20 05:44:30|17527.63|17407.63|17526.94|17406.94|17529.4|17409.4|17526.94|17406.94|10
1621489480000|2021-05-20 05:44:40|17526.15|17406.15|17522.18|17402.18|17527.17|17407.17|17522.18|17402.18|10
1621489490000|2021-05-20 05:44:50|17523.91|17403.91|17519.87|17399.87|17524.77|17404.77|17519.28|17399.28|10
1621489500000|2021-05-20 05:45:00|17519.73|17399.73|17524.33|17404.33|17524.53|17404.53|17519.47|17399.47|10
1621489510000|2021-05-20 05:45:10|17525.97|17405.97|17523.89|17403.89|17528.58|17408.58|17523.89|17403.89|10
1621489520000|2021-05-20 05:45:20|17522.82|17402.82|17516.9|17396.9|17522.82|17402.82|17516.21|17396.21|10
1621489530000|2021-05-20 05:45:30|17516.22|17396.22|17498.47|17378.47|17516.22|17396.22|17498.47|17378.47|10
1621489540000|2021-05-20 05:45:40|17494.84|17374.84|17481.09|17361.09|17494.84|17374.84|17480.9|17360.9|10
1621489550000|2021-05-20 05:45:50|17477.9|17357.9|17466.96|17346.96|17477.96|17357.96|17466.96|17346.96|10
1621489560000|2021-05-20 05:46:00|17466.46|17346.46|17461.87|17341.87|17467.42|17347.42|17461.87|17341.87|10
1621489570000|2021-05-20 05:46:10|17460.19|17340.19|17463.32|17343.32|17463.43|17343.43|17459.37|17339.37|10
1621489580000|2021-05-20 05:46:20|17463.28|17343.28|17468.1|17348.1|17472.13|17352.13|17463.25|17343.25|10
1621489590000|2021-05-20 05:46:30|17468.97|17348.97|17499.83|17379.83|17499.83|17379.83|17465.97|17345.97|10
1621489600000|2021-05-20 05:46:40|17500.34|17380.34|17507.5|17387.5|17507.5|17387.5|17500.06|17380.06|10
1621489610000|2021-05-20 05:46:50|17507.23|17387.23|17502.95|17382.95|17507.23|17387.23|17501.85|17381.85|10
1621489620000|2021-05-20 05:47:00|17503.34|17383.34|17500.53|17380.53|17503.83|17383.83|17499.57|17379.57|10
1621489630000|2021-05-20 05:47:10|17501.58|17381.58|17507.31|17387.31|17507.31|17387.31|17501.47|17381.47|10
1621489640000|2021-05-20 05:47:20|17507.55|17387.55|17514.39|17394.39|17514.39|17394.39|17507.55|17387.55|10
1621489650000|2021-05-20 05:47:30|17515.31|17395.31|17514.87|17394.87|17515.39|17395.39|17514.19|17394.19|10
1621489660000|2021-05-20 05:47:40|17515.5|17395.5|17515.2|17395.2|17516.55|17396.55|17514.18|17394.18|10
1621489670000|2021-05-20 05:47:50|17515.11|17395.11|17522.94|17402.94|17522.94|17402.94|17514.98|17394.98|10
1621489680000|2021-05-20 05:48:00|17523.65|17403.65|17523.23|17403.23|17525.76|17405.76|17523.23|17403.23|10
1621489690000|2021-05-20 05:48:10|17523.18|17403.18|17528.29|17408.29|17528.29|17408.29|17523.18|17403.18|10
1621489700000|2021-05-20 05:48:20|17528.33|17408.33|17519.55|17399.55|17528.33|17408.33|17519.55|17399.55|10
1621489710000|2021-05-20 05:48:30|17518.31|17398.31|17511.35|17391.35|17518.31|17398.31|17511.34|17391.34|10
1621489720000|2021-05-20 05:48:40|17511.78|17391.78|17514.82|17394.82|17516.1|17396.1|17510.94|17390.94|10
1621489730000|2021-05-20 05:48:50|17514.75|17394.75|17512.17|17392.17|17514.75|17394.75|17510.01|17390.01|10
1621489740000|2021-05-20 05:49:00|17512.68|17392.68|17512.32|17392.32|17516.88|17396.88|17512.32|17392.32|9
1621489750000|2021-05-20 05:49:10|17514.15|17394.15|17508.18|17388.18|17515.85|17395.85|17508.18|17388.18|10
1621489760000|2021-05-20 05:49:20|17505.7|17385.7|17506.67|17386.67|17506.67|17386.67|17501.77|17381.77|10
1621489770000|2021-05-20 05:49:30|17510.19|17390.19|17528.07|17408.07|17528.07|17408.07|17509.85|17389.85|10
1621489780000|2021-05-20 05:49:40|17528.78|17408.78|17527.73|17407.73|17532.19|17412.19|17527.73|17407.73|10
1621489790000|2021-05-20 05:49:50|17526.57|17406.57|17522.6|17402.6|17527.33|17407.33|17522.6|17402.6|10
1621489800000|2021-05-20 05:50:00|17521.95|17401.95|17526.89|17406.89|17526.89|17406.89|17520.68|17400.68|10
1621489810000|2021-05-20 05:50:10|17528.58|17408.58|17542.92|17422.92|17544.22|17424.22|17528.58|17408.58|9
1621489820000|2021-05-20 05:50:20|17543.45|17423.45|17561.1|17441.1|17561.1|17441.1|17543.45|17423.45|10
1621489830000|2021-05-20 05:50:30|17560.3|17440.3|17575.61|17455.61|17575.61|17455.61|17560.3|17440.3|10
1621489840000|2021-05-20 05:50:40|17576.84|17456.84|17576.43|17456.43|17576.84|17456.84|17573.99|17453.99|10
1621489850000|2021-05-20 05:50:50|17576.3|17456.3|17578.56|17458.56|17579.62|17459.62|17576.3|17456.3|10
1621489860000|2021-05-20 05:51:00|17578.08|17458.08|17577.27|17457.27|17578.08|17458.08|17576.87|17456.87|10
1621489870000|2021-05-20 05:51:10|17576.86|17456.86|17562.25|17442.25|17576.94|17456.94|17562.25|17442.25|10
1621489880000|2021-05-20 05:51:20|17560.75|17440.75|17557.02|17437.02|17561.31|17441.31|17557.02|17437.02|9
1621489890000|2021-05-20 05:51:30|17557.36|17437.36|17560.74|17440.74|17561.56|17441.56|17557.31|17437.31|10
1621489900000|2021-05-20 05:51:40|17561.15|17441.15|17566.84|17446.84|17566.84|17446.84|17560.87|17440.87|10
1621489910000|2021-05-20 05:51:50|17566.53|17446.53|17559.97|17439.97|17566.53|17446.53|17559.7|17439.7|10
1621489920000|2021-05-20 05:52:00|17561.64|17441.64|17561.04|17441.04|17561.91|17441.91|17559.38|17439.38|10
1621489930000|2021-05-20 05:52:10|17561.02|17441.02|17564.92|17444.92|17564.92|17444.92|17560.69|17440.69|10
1621489940000|2021-05-20 05:52:20|17564.46|17444.46|17556.52|17436.52|17564.46|17444.46|17556.52|17436.52|10
1621489950000|2021-05-20 05:52:30|17556.26|17436.26|17541.06|17421.06|17556.26|17436.26|17541.06|17421.06|10
1621489960000|2021-05-20 05:52:40|17540.78|17420.78|17537.2|17417.2|17540.78|17420.78|17537.2|17417.2|8
1621489970000|2021-05-20 05:52:50|17534.26|17414.26|17530.91|17410.91|17534.26|17414.26|17530.53|17410.53|10
1621489980000|2021-05-20 05:53:00|17530.84|17410.84|17526.62|17406.62|17530.84|17410.84|17525.64|17405.64|10
1621489990000|2021-05-20 05:53:10|17527.22|17407.22|17519.22|17399.22|17527.6|17407.6|17519.22|17399.22|10
1621490000000|2021-05-20 05:53:20|17517.2|17397.2|17498.04|17378.04|17517.2|17397.2|17498.04|17378.04|10
1621490010000|2021-05-20 05:53:30|17493.52|17373.52|17468.86|17348.86|17493.52|17373.52|17468.86|17348.86|10
1621490020000|2021-05-20 05:53:40|17467.82|17347.82|17463.06|17343.06|17469.87|17349.87|17463.06|17343.06|10
1621490030000|2021-05-20 05:53:50|17458.28|17338.28|17461.12|17341.12|17461.12|17341.12|17453.01|17333.01|10
1621490040000|2021-05-20 05:54:00|17461.47|17341.47|17459.41|17339.41|17461.47|17341.47|17456.95|17336.95|10
1621490050000|2021-05-20 05:54:10|17459.95|17339.95|17472.25|17352.25|17472.25|17352.25|17459.95|17339.95|10
1621490060000|2021-05-20 05:54:20|17472.59|17352.59|17488.63|17368.63|17488.63|17368.63|17472.59|17352.59|10
1621490070000|2021-05-20 05:54:30|17488.59|17368.59|17506.21|17386.21|17506.21|17386.21|17488.59|17368.59|10
1621490080000|2021-05-20 05:54:40|17508.44|17388.44|17519.9|17399.9|17519.9|17399.9|17507.52|17387.52|10
1621490090000|2021-05-20 05:54:50|17521.49|17401.49|17543.89|17423.89|17543.89|17423.89|17521.49|17401.49|10
1621490100000|2021-05-20 05:55:00|17544.43|17424.43|17542.9|17422.9|17547.34|17427.34|17542.9|17422.9|10
1621490110000|2021-05-20 05:55:10|17541.7|17421.7|17541.53|17421.53|17542.08|17422.08|17539.88|17419.88|10
1621490120000|2021-05-20 05:55:20|17542.79|17422.79|17539.06|17419.06|17545.28|17425.28|17539.06|17419.06|10
1621490130000|2021-05-20 05:55:30|17537.51|17417.51|17537.43|17417.43|17538.66|17418.66|17537.2|17417.2|9
1621490140000|2021-05-20 05:55:40|17536.66|17416.66|17529.89|17409.89|17536.66|17416.66|17529.57|17409.57|10
1621490150000|2021-05-20 05:55:50|17528.69|17408.69|17515.67|17395.67|17528.69|17408.69|17515.67|17395.67|10
1621490160000|2021-05-20 05:56:00|17515.37|17395.37|17505.65|17385.65|17515.51|17395.51|17505.65|17385.65|10
1621490170000|2021-05-20 05:56:10|17505.31|17385.31|17496.33|17376.33|17505.36|17385.36|17496.33|17376.33|10
1621490180000|2021-05-20 05:56:20|17496.13|17376.13|17489.22|17369.22|17496.13|17376.13|17489.22|17369.22|10
1621490190000|2021-05-20 05:56:30|17488.89|17368.89|17477.94|17357.94|17488.89|17368.89|17477.9|17357.9|10
1621490200000|2021-05-20 05:56:40|17477.92|17357.92|17473.91|17353.91|17477.92|17357.92|17473.91|17353.91|10
1621490210000|2021-05-20 05:56:50|17471.8|17351.8|17461.24|17341.24|17471.8|17351.8|17461.24|17341.24|10
1621490220000|2021-05-20 05:57:00|17460.59|17340.59|17465.91|17345.91|17466.43|17346.43|17460.59|17340.59|10
1621490230000|2021-05-20 05:57:10|17466.19|17346.19|17479.22|17359.22|17479.22|17359.22|17465.01|17345.01|10
1621490240000|2021-05-20 05:57:20|17485.62|17365.62|17496.19|17376.19|17496.5|17376.5|17485.62|17365.62|10
1621490250000|2021-05-20 05:57:30|17498.82|17378.82|17497.43|17377.43|17501.97|17381.97|17497.43|17377.43|10
1621490260000|2021-05-20 05:57:40|17495.24|17375.24|17492.17|17372.17|17496.21|17376.21|17492.17|17372.17|10
1621490270000|2021-05-20 05:57:50|17493.63|17373.63|17498.36|17378.36|17498.36|17378.36|17493.63|17373.63|10
1621490280000|2021-05-20 05:58:00|17497.53|17377.53|17489.22|17369.22|17497.53|17377.53|17489.22|17369.22|10
1621490290000|2021-05-20 05:58:10|17486.79|17366.79|17484.31|17364.31|17487.19|17367.19|17483.75|17363.75|10
1621490300000|2021-05-20 05:58:20|17482.76|17362.76|17494.7|17374.7|17494.7|17374.7|17482.76|17362.76|10
1621490310000|2021-05-20 05:58:30|17496.24|17376.24|17509.4|17389.4|17510.92|17390.92|17496.24|17376.24|10
1621490320000|2021-05-20 05:58:40|17509.55|17389.55|17509.96|17389.96|17511.18|17391.18|17508.75|17388.75|10
1621490330000|2021-05-20 05:58:50|17510.39|17390.39|17522.28|17402.28|17522.28|17402.28|17510.39|17390.39|10
1621490340000|2021-05-20 05:59:00|17523.58|17403.58|17531.17|17411.17|17535.4|17415.4|17523.58|17403.58|9
1621490350000|2021-05-20 05:59:10|17530.88|17410.88|17523.32|17403.32|17530.88|17410.88|17523.32|17403.32|10
1621490360000|2021-05-20 05:59:20|17521.43|17401.43|17528.02|17408.02|17528.02|17408.02|17521.43|17401.43|10
1621490370000|2021-05-20 05:59:30|17528.46|17408.46|17541.3|17421.3|17541.3|17421.3|17528.46|17408.46|10
1621490380000|2021-05-20 05:59:40|17541.9|17421.9|17544.07|17424.07|17544.07|17424.07|17538.89|17418.89|10
1621490390000|2021-05-20 05:59:50|17544.49|17424.49|17539.23|17419.23|17544.49|17424.49|17536.81|17416.81|10
1621490400000|2021-05-20 06:00:00|17541.89|17421.89|17544.13|17424.13|17545.65|17425.65|17540.75|17420.75|10
1621490410000|2021-05-20 06:00:10|17544.35|17424.35|17530.72|17410.72|17544.35|17424.35|17530.72|17410.72|10
1621490420000|2021-05-20 06:00:20|17527.54|17407.54|17523.28|17403.28|17527.54|17407.54|17523.28|17403.28|10
1621490430000|2021-05-20 06:00:30|17523.42|17403.42|17522.48|17402.48|17524.73|17404.73|17522.13|17402.13|10
1621490440000|2021-05-20 06:00:40|17522.74|17402.74|17525.02|17405.02|17525.02|17405.02|17522.74|17402.74|10
1621490450000|2021-05-20 06:00:50|17527.05|17407.05|17533.98|17413.98|17533.98|17413.98|17527.01|17407.01|10
1621490460000|2021-05-20 06:01:00|17535.23|17415.23|17546.68|17426.68|17546.68|17426.68|17535.23|17415.23|10
1621490470000|2021-05-20 06:01:10|17547.74|17427.74|17552.12|17432.12|17552.82|17432.82|17547.74|17427.74|10
1621490480000|2021-05-20 06:01:20|17550.87|17430.87|17552.31|17432.31|17552.31|17432.31|17546.78|17426.78|10
1621490490000|2021-05-20 06:01:30|17553.16|17433.16|17563.8|17443.8|17563.8|17443.8|17552.45|17432.45|10
1621490500000|2021-05-20 06:01:40|17563.1|17443.1|17570.44|17450.44|17570.44|17450.44|17563.1|17443.1|10
1621490510000|2021-05-20 06:01:50|17573.59|17453.59|17576.27|17456.27|17576.77|17456.77|17573.59|17453.59|10
1621490520000|2021-05-20 06:02:00|17576.65|17456.65|17613.93|17493.93|17613.93|17493.93|17576.65|17456.65|10
1621490530000|2021-05-20 06:02:10|17615.1|17495.1|17643.47|17523.47|17643.47|17523.47|17615.1|17495.1|10
1621490540000|2021-05-20 06:02:20|17643.53|17523.53|17643|17523|17643.53|17523.53|17640.39|17520.39|10
1621490550000|2021-05-20 06:02:30|17644.43|17524.43|17665.49|17545.49|17665.49|17545.49|17642.45|17522.45|10
1621490560000|2021-05-20 06:02:40|17671.25|17551.25|17690.08|17570.08|17690.08|17570.08|17671.25|17551.25|10
1621490570000|2021-05-20 06:02:50|17689.85|17569.85|17687.03|17567.03|17693.67|17573.67|17684.31|17564.31|10
1621490580000|2021-05-20 06:03:00|17688.37|17568.37|17685.71|17565.71|17689.16|17569.16|17685.18|17565.18|9
1621490590000|2021-05-20 06:03:10|17683.62|17563.62|17673.35|17553.35|17683.62|17563.62|17673.1|17553.1|10
1621490600000|2021-05-20 06:03:20|17673.16|17553.16|17661.31|17541.31|17673.28|17553.28|17661.31|17541.31|10
1621490610000|2021-05-20 06:03:30|17657.92|17537.92|17654.58|17534.58|17657.92|17537.92|17652.95|17532.95|10
1621490620000|2021-05-20 06:03:40|17653.14|17533.14|17656.35|17536.35|17657.47|17537.47|17653.14|17533.14|10
1621490630000|2021-05-20 06:03:50|17654.69|17534.69|17639.5|17519.5|17655.19|17535.19|17639.5|17519.5|10
1621490640000|2021-05-20 06:04:00|17639.56|17519.56|17623.89|17503.89|17640.78|17520.78|17623.89|17503.89|10
1621490650000|2021-05-20 06:04:10|17622.9|17502.9|17589.37|17469.37|17622.9|17502.9|17589.37|17469.37|10
1621490660000|2021-05-20 06:04:20|17580.69|17460.69|17561.28|17441.28|17580.69|17460.69|17561.28|17441.28|10
1621490670000|2021-05-20 06:04:30|17555.68|17435.68|17546.79|17426.79|17555.68|17435.68|17545.78|17425.78|10
1621490680000|2021-05-20 06:04:40|17545.46|17425.46|17537.5|17417.5|17546.49|17426.49|17537.5|17417.5|10
1621490690000|2021-05-20 06:04:50|17534.01|17414.01|17519.83|17399.83|17534.01|17414.01|17519.83|17399.83|10
1621490700000|2021-05-20 06:05:00|17518.65|17398.65|17523.86|17403.86|17523.86|17403.86|17509.58|17389.58|10
1621490710000|2021-05-20 06:05:10|17527.29|17407.29|17524.63|17404.63|17529.03|17409.03|17524.63|17404.63|10
1621490720000|2021-05-20 06:05:20|17523.79|17403.79|17505.04|17385.04|17524.64|17404.64|17505.04|17385.04|10
1621490730000|2021-05-20 06:05:30|17499.26|17379.26|17462.23|17342.23|17499.26|17379.26|17462.23|17342.23|10
1621490740000|2021-05-20 06:05:40|17461.63|17341.63|17439.84|17319.84|17461.63|17341.63|17439.55|17319.55|10
1621490750000|2021-05-20 06:05:50|17440.8|17320.8|17434.73|17314.73|17440.8|17320.8|17433.98|17313.98|10
1621490760000|2021-05-20 06:06:00|17435.48|17315.48|17436.59|17316.59|17436.87|17316.87|17433.77|17313.77|10
1621490770000|2021-05-20 06:06:10|17435.16|17315.16|17428.45|17308.45|17435.46|17315.46|17428.45|17308.45|10
1621490780000|2021-05-20 06:06:20|17423.38|17303.38|17394.65|17274.65|17423.38|17303.38|17394.65|17274.65|10
1621490790000|2021-05-20 06:06:30|17394.85|17274.85|17395.71|17275.71|17395.71|17275.71|17383.65|17263.65|10
1621490800000|2021-05-20 06:06:40|17396.74|17276.74|17396.4|17276.4|17398.51|17278.51|17396.4|17276.4|10
1621490810000|2021-05-20 06:06:50|17396.79|17276.79|17385.02|17265.02|17396.79|17276.79|17385.02|17265.02|10
1621490820000|2021-05-20 06:07:00|17380.68|17260.68|17376.87|17256.87|17380.68|17260.68|17372.51|17252.51|10
1621490830000|2021-05-20 06:07:10|17375.72|17255.72|17380.22|17260.22|17380.22|17260.22|17372.59|17252.59|10
1621490840000|2021-05-20 06:07:20|17379.99|17259.99|17370|17250|17379.99|17259.99|17370|17250|10
1621490850000|2021-05-20 06:07:30|17370.34|17250.34|17359.8|17239.8|17370.79|17250.79|17359.8|17239.8|10
1621490860000|2021-05-20 06:07:40|17359.53|17239.53|17353.07|17233.07|17359.53|17239.53|17352.47|17232.47|10
1621490870000|2021-05-20 06:07:50|17352.88|17232.88|17342.7|17222.7|17352.88|17232.88|17342.7|17222.7|10
1621490880000|2021-05-20 06:08:00|17339.05|17219.05|17330.01|17210.01|17339.05|17219.05|17330.01|17210.01|10
1621490890000|2021-05-20 06:08:10|17329.98|17209.98|17326.45|17206.45|17329.98|17209.98|17324.37|17204.37|10
1621490900000|2021-05-20 06:08:20|17327.77|17207.77|17334.15|17214.15|17334.15|17214.15|17326.68|17206.68|10
1621490910000|2021-05-20 06:08:30|17335.32|17215.32|17327.93|17207.93|17335.32|17215.32|17327.76|17207.76|10
1621490920000|2021-05-20 06:08:40|17327.21|17207.21|17330.12|17210.12|17330.12|17210.12|17326.07|17206.07|10
1621490930000|2021-05-20 06:08:50|17330.43|17210.43|17340.75|17220.75|17340.75|17220.75|17330.01|17210.01|10
1621490940000|2021-05-20 06:09:00|17342.3|17222.3|17364.74|17244.74|17364.74|17244.74|17342.3|17222.3|10
1621490950000|2021-05-20 06:09:10|17367.69|17247.69|17382.41|17262.41|17385.18|17265.18|17367.69|17247.69|10
1621490960000|2021-05-20 06:09:20|17383.48|17263.48|17375.33|17255.33|17383.48|17263.48|17375.33|17255.33|10
1621490970000|2021-05-20 06:09:30|17374.99|17254.99|17370.53|17250.53|17376.98|17256.98|17369.26|17249.26|10
1621490980000|2021-05-20 06:09:40|17370.67|17250.67|17375.06|17255.06|17377.49|17257.49|17370.67|17250.67|10
1621490990000|2021-05-20 06:09:50|17375.57|17255.57|17372.83|17252.83|17375.89|17255.89|17372.83|17252.83|10
1621491000000|2021-05-20 06:10:00|17372.24|17252.24|17371.66|17251.66|17372.96|17252.96|17370.65|17250.65|10
1621491010000|2021-05-20 06:10:10|17370.17|17250.17|17366.42|17246.42|17370.17|17250.17|17364.24|17244.24|10
1621491020000|2021-05-20 06:10:20|17366.6|17246.6|17365.72|17245.72|17367.45|17247.45|17365.14|17245.14|10
1621491030000|2021-05-20 06:10:30|17365.39|17245.39|17363.84|17243.84|17365.39|17245.39|17362.72|17242.72|10
1621491040000|2021-05-20 06:10:40|17371|17251|17391.84|17271.84|17391.84|17271.84|17371|17251|10
1621491050000|2021-05-20 06:10:50|17391.02|17271.02|17385.61|17265.61|17391.02|17271.02|17385.61|17265.61|10
1621491060000|2021-05-20 06:11:00|17384.45|17264.45|17387.66|17267.66|17387.66|17267.66|17383.18|17263.18|10
1621491070000|2021-05-20 06:11:10|17391.97|17271.97|17396.92|17276.92|17397.71|17277.71|17391.97|17271.97|10
1621491080000|2021-05-20 06:11:20|17396.75|17276.75|17392.9|17272.9|17397.8|17277.8|17392.9|17272.9|10
1621491090000|2021-05-20 06:11:30|17383.81|17263.81|17368.78|17248.78|17383.81|17263.81|17368.78|17248.78|10
1621491100000|2021-05-20 06:11:40|17366.46|17246.46|17336.66|17216.66|17366.46|17246.46|17336.66|17216.66|10
1621491110000|2021-05-20 06:11:50|17335.4|17215.4|17332.43|17212.43|17335.69|17215.69|17332.13|17212.13|10
1621491120000|2021-05-20 06:12:00|17330.57|17210.57|17330.84|17210.84|17330.86|17210.86|17329.43|17209.43|10
1621491130000|2021-05-20 06:12:10|17329.15|17209.15|17327.69|17207.69|17329.46|17209.46|17327.18|17207.18|10
1621491140000|2021-05-20 06:12:20|17327.26|17207.26|17325.23|17205.23|17327.26|17207.26|17325.23|17205.23|10
1621491150000|2021-05-20 06:12:30|17323.52|17203.52|17282.78|17162.78|17323.52|17203.52|17282.78|17162.78|10
1621491160000|2021-05-20 06:12:40|17278.55|17158.55|17259.86|17139.86|17278.55|17158.55|17257.1|17137.1|10
1621491170000|2021-05-20 06:12:50|17262.57|17142.57|17266.19|17146.19|17266.19|17146.19|17262.46|17142.46|10
1621491180000|2021-05-20 06:13:00|17266.04|17146.04|17268.84|17148.84|17268.84|17148.84|17264.38|17144.38|10
1621491190000|2021-05-20 06:13:10|17269.53|17149.53|17276.15|17156.15|17276.15|17156.15|17269|17149|10
1621491200000|2021-05-20 06:13:20|17277.43|17157.43|17284.17|17164.17|17284.17|17164.17|17277.43|17157.43|10
1621491210000|2021-05-20 06:13:30|17286.01|17166.01|17292.43|17172.43|17293.05|17173.05|17286.01|17166.01|10
1621491220000|2021-05-20 06:13:40|17291.23|17171.23|17287.25|17167.25|17291.23|17171.23|17286.19|17166.19|9
1621491230000|2021-05-20 06:13:50|17287.62|17167.62|17295.92|17175.92|17295.92|17175.92|17287.62|17167.62|10
1621491240000|2021-05-20 06:14:00|17297.62|17177.62|17294.56|17174.56|17297.94|17177.94|17293.86|17173.86|10
1621491250000|2021-05-20 06:14:10|17294.83|17174.83|17295.12|17175.12|17300.03|17180.03|17294.21|17174.21|10
1621491260000|2021-05-20 06:14:20|17294.99|17174.99|17289.4|17169.4|17294.99|17174.99|17289.4|17169.4|10
1621491270000|2021-05-20 06:14:30|17288.81|17168.81|17295.23|17175.23|17295.73|17175.73|17287.86|17167.86|10
1621491280000|2021-05-20 06:14:40|17295.9|17175.9|17300.89|17180.89|17300.89|17180.89|17294.91|17174.91|9
1621491290000|2021-05-20 06:14:50|17302.41|17182.41|17305.95|17185.95|17307.02|17187.02|17302.41|17182.41|10
1621491300000|2021-05-20 06:15:00|17306.5|17186.5|17296.59|17176.59|17308.95|17188.95|17296.59|17176.59|10
1621491310000|2021-05-20 06:15:10|17293.9|17173.9|17271.79|17151.79|17293.9|17173.9|17271.79|17151.79|10
1621491320000|2021-05-20 06:15:20|17264.34|17144.34|17217.89|17097.89|17264.34|17144.34|17216.88|17096.88|10
1621491330000|2021-05-20 06:15:30|17213.22|17093.22|17178.72|17058.72|17213.22|17093.22|17178.72|17058.72|10
1621491340000|2021-05-20 06:15:40|17173.84|17053.84|17172.14|17052.14|17178.3|17058.3|17171.67|17051.67|10
1621491350000|2021-05-20 06:15:50|17172.33|17052.33|17171.79|17051.79|17172.33|17052.33|17167.47|17047.47|10
1621491360000|2021-05-20 06:16:00|17172.88|17052.88|17179.22|17059.22|17179.22|17059.22|17172.88|17052.88|10
1621491370000|2021-05-20 06:16:10|17177.55|17057.55|17185.9|17065.9|17185.9|17065.9|17176.6|17056.6|10
1621491380000|2021-05-20 06:16:20|17186.72|17066.72|17195.12|17075.12|17195.12|17075.12|17186.72|17066.72|10
1621491390000|2021-05-20 06:16:30|17195.72|17075.72|17196.39|17076.39|17198.86|17078.86|17195.72|17075.72|10
1621491400000|2021-05-20 06:16:40|17196.11|17076.11|17196.4|17076.4|17197.16|17077.16|17196.11|17076.11|10
1621491410000|2021-05-20 06:16:50|17199.04|17079.04|17202.28|17082.28|17202.28|17082.28|17199.04|17079.04|10
1621491420000|2021-05-20 06:17:00|17202.86|17082.86|17213.97|17093.97|17213.97|17093.97|17202.86|17082.86|10
1621491430000|2021-05-20 06:17:10|17214.08|17094.08|17220.89|17100.89|17220.89|17100.89|17214.06|17094.06|10
1621491440000|2021-05-20 06:17:20|17220.37|17100.37|17220.6|17100.6|17222.54|17102.54|17220.26|17100.26|10
1621491450000|2021-05-20 06:17:30|17217.84|17097.84|17205.35|17085.35|17217.84|17097.84|17205.04|17085.04|10
1621491460000|2021-05-20 06:17:40|17205.15|17085.15|17199.98|17079.98|17205.53|17085.53|17199.98|17079.98|10
1621491470000|2021-05-20 06:17:50|17199.11|17079.11|17199.86|17079.86|17199.86|17079.86|17197.65|17077.65|10
1621491480000|2021-05-20 06:18:00|17201.9|17081.9|17207.24|17087.24|17207.24|17087.24|17201.9|17081.9|10
1621491490000|2021-05-20 06:18:10|17208.26|17088.26|17208.85|17088.85|17210.02|17090.02|17207.36|17087.36|10
1621491500000|2021-05-20 06:18:20|17208.29|17088.29|17204.72|17084.72|17208.29|17088.29|17204.72|17084.72|10
1621491510000|2021-05-20 06:18:30|17205.46|17085.46|17203.65|17083.65|17206.95|17086.95|17203.65|17083.65|10
1621491520000|2021-05-20 06:18:40|17203.37|17083.37|17192.74|17072.74|17203.37|17083.37|17192.74|17072.74|10
1621491530000|2021-05-20 06:18:50|17192.28|17072.28|17182.22|17062.22|17192.28|17072.28|17182.22|17062.22|10
1621491540000|2021-05-20 06:19:00|17181.17|17061.17|17176.93|17056.93|17181.96|17061.96|17176.93|17056.93|10
1621491550000|2021-05-20 06:19:10|17174.43|17054.43|17174.49|17054.49|17174.95|17054.95|17173.66|17053.66|10
1621491560000|2021-05-20 06:19:20|17174.08|17054.08|17170.18|17050.18|17174.56|17054.56|17170.18|17050.18|10
1621491570000|2021-05-20 06:19:30|17166.23|17046.23|17170.44|17050.44|17170.44|17050.44|17161.88|17041.88|9
1621491580000|2021-05-20 06:19:40|17171.81|17051.81|17176.62|17056.62|17177|17057|17171.81|17051.81|10
1621491590000|2021-05-20 06:19:50|17176.2|17056.2|17181.45|17061.45|17181.45|17061.45|17176.09|17056.09|10
1621491600000|2021-05-20 06:20:00|17181.83|17061.83|17191.38|17071.38|17191.38|17071.38|17181.83|17061.83|10
1621491610000|2021-05-20 06:20:10|17192.23|17072.23|17198.46|17078.46|17198.46|17078.46|17192.23|17072.23|10
1621491620000|2021-05-20 06:20:20|17200.78|17080.78|17210.03|17090.03|17210.03|17090.03|17200.78|17080.78|10
1621491630000|2021-05-20 06:20:30|17212.61|17092.61|17215.58|17095.58|17216.12|17096.12|17212.61|17092.61|10
1621491640000|2021-05-20 06:20:40|17215.3|17095.3|17211.89|17091.89|17216.73|17096.73|17211.89|17091.89|10
1621491650000|2021-05-20 06:20:50|17210.45|17090.45|17206.42|17086.42|17210.45|17090.45|17206.17|17086.17|10
1621491660000|2021-05-20 06:21:00|17206.93|17086.93|17195.09|17075.09|17206.93|17086.93|17195.09|17075.09|10
1621491670000|2021-05-20 06:21:10|17194.11|17074.11|17185.9|17065.9|17195.53|17075.53|17184.88|17064.88|10
1621491680000|2021-05-20 06:21:20|17186.59|17066.59|17178.08|17058.08|17188.13|17068.13|17178.08|17058.08|10
1621491690000|2021-05-20 06:21:30|17173.98|17053.98|17175.08|17055.08|17176.4|17056.4|17171.77|17051.77|10
1621491700000|2021-05-20 06:21:40|17175.38|17055.38|17178.58|17058.58|17178.58|17058.58|17175.38|17055.38|9
1621491710000|2021-05-20 06:21:50|17178.9|17058.9|17177.87|17057.87|17179.51|17059.51|17177.03|17057.03|10
1621491720000|2021-05-20 06:22:00|17177.82|17057.82|17173.88|17053.88|17177.82|17057.82|17173.88|17053.88|10
1621491730000|2021-05-20 06:22:10|17172.91|17052.91|17164.77|17044.77|17172.93|17052.93|17164.77|17044.77|10
1621491740000|2021-05-20 06:22:20|17165.85|17045.85|17161.12|17041.12|17166.34|17046.34|17160.3|17040.3|10
1621491750000|2021-05-20 06:22:30|17161.79|17041.79|17159.43|17039.43|17163.03|17043.03|17158.55|17038.55|10
1621491760000|2021-05-20 06:22:40|17159.23|17039.23|17172.73|17052.73|17172.73|17052.73|17159.23|17039.23|10
1621491770000|2021-05-20 06:22:50|17173.83|17053.83|17176.96|17056.96|17176.96|17056.96|17172.41|17052.41|9
1621491780000|2021-05-20 06:23:00|17177.02|17057.02|17176.64|17056.64|17177.73|17057.73|17176.36|17056.36|10
1621491790000|2021-05-20 06:23:10|17177.36|17057.36|17187.73|17067.73|17188.42|17068.42|17177.36|17057.36|10
1621491800000|2021-05-20 06:23:20|17189.34|17069.34|17195.07|17075.07|17195.07|17075.07|17188.8|17068.8|10
1621491810000|2021-05-20 06:23:30|17196.2|17076.2|17217.07|17097.07|17217.07|17097.07|17196.2|17076.2|10
1621491820000|2021-05-20 06:23:40|17221.12|17101.12|17251.17|17131.17|17251.17|17131.17|17221.12|17101.12|10
1621491830000|2021-05-20 06:23:50|17251.59|17131.59|17248.86|17128.86|17252.32|17132.32|17248.73|17128.73|10
1621491840000|2021-05-20 06:24:00|17250.22|17130.22|17247.85|17127.85|17250.48|17130.48|17247.85|17127.85|9
1621491850000|2021-05-20 06:24:10|17247.81|17127.81|17234.9|17114.9|17247.81|17127.81|17234.9|17114.9|10
1621491860000|2021-05-20 06:24:20|17232.91|17112.91|17224.06|17104.06|17232.91|17112.91|17224.06|17104.06|10
1621491870000|2021-05-20 06:24:30|17223.81|17103.81|17229.75|17109.75|17231.36|17111.36|17223.38|17103.38|10
1621491880000|2021-05-20 06:24:40|17230.42|17110.42|17233.72|17113.72|17235.75|17115.75|17230.42|17110.42|10
1621491890000|2021-05-20 06:24:50|17233.87|17113.87|17244.44|17124.44|17245.39|17125.39|17233.87|17113.87|10
1621491900000|2021-05-20 06:25:00|17244.51|17124.51|17240.52|17120.52|17244.51|17124.51|17240.52|17120.52|9
1621491910000|2021-05-20 06:25:10|17240|17120|17250.94|17130.94|17251.41|17131.41|17240|17120|10
1621491920000|2021-05-20 06:25:20|17251.13|17131.13|17256.81|17136.81|17256.81|17136.81|17251.13|17131.13|10
1621491930000|2021-05-20 06:25:30|17256.38|17136.38|17257.92|17137.92|17258.09|17138.09|17256.38|17136.38|9
1621491940000|2021-05-20 06:25:40|17259.13|17139.13|17283.77|17163.77|17283.77|17163.77|17259.13|17139.13|10
1621491950000|2021-05-20 06:25:50|17284.94|17164.94|17295.55|17175.55|17295.55|17175.55|17284.94|17164.94|10
1621491960000|2021-05-20 06:26:00|17294.9|17174.9|17307.19|17187.19|17307.19|17187.19|17293.65|17173.65|10
1621491970000|2021-05-20 06:26:10|17309.05|17189.05|17325.14|17205.14|17325.14|17205.14|17309.05|17189.05|10
1621491980000|2021-05-20 06:26:20|17324.71|17204.71|17324.29|17204.29|17327.97|17207.97|17324.29|17204.29|10
1621491990000|2021-05-20 06:26:30|17322.61|17202.61|17313.95|17193.95|17322.61|17202.61|17313.95|17193.95|10
1621492000000|2021-05-20 06:26:40|17311.27|17191.27|17312.98|17192.98|17312.98|17192.98|17301.55|17181.55|10
1621492010000|2021-05-20 06:26:50|17312.92|17192.92|17316.1|17196.1|17316.76|17196.76|17312.92|17192.92|10
1621492020000|2021-05-20 06:27:00|17316.68|17196.68|17322.1|17202.1|17322.1|17202.1|17314.23|17194.23|10
1621492030000|2021-05-20 06:27:10|17324.08|17204.08|17332.61|17212.61|17332.61|17212.61|17324.08|17204.08|10
1621492040000|2021-05-20 06:27:20|17336.68|17216.68|17335.92|17215.92|17337.52|17217.52|17334.57|17214.57|10
1621492050000|2021-05-20 06:27:30|17335.6|17215.6|17329.95|17209.95|17335.6|17215.6|17327.09|17207.09|10
1621492060000|2021-05-20 06:27:40|17328.52|17208.52|17328.87|17208.87|17328.87|17208.87|17326.37|17206.37|10
1621492070000|2021-05-20 06:27:50|17329.37|17209.37|17325.35|17205.35|17329.37|17209.37|17325.35|17205.35|9
1621492080000|2021-05-20 06:28:00|17324.52|17204.52|17315.99|17195.99|17324.53|17204.53|17315.91|17195.91|10
1621492090000|2021-05-20 06:28:10|17315.64|17195.64|17313.63|17193.63|17315.64|17195.64|17313.42|17193.42|10
1621492100000|2021-05-20 06:28:20|17313.49|17193.49|17307.78|17187.78|17313.59|17193.59|17307.78|17187.78|10
1621492110000|2021-05-20 06:28:30|17307.67|17187.67|17308.19|17188.19|17309.35|17189.35|17307.67|17187.67|10
1621492120000|2021-05-20 06:28:40|17303.39|17183.39|17284.56|17164.56|17303.39|17183.39|17284.51|17164.51|10
1621492130000|2021-05-20 06:28:50|17283.36|17163.36|17264.03|17144.03|17283.36|17163.36|17264.03|17144.03|10
1621492140000|2021-05-20 06:29:00|17262.24|17142.24|17267.93|17147.93|17267.93|17147.93|17261.99|17141.99|10
1621492150000|2021-05-20 06:29:10|17267.66|17147.66|17263.46|17143.46|17267.66|17147.66|17263.46|17143.46|9
1621492160000|2021-05-20 06:29:20|17263.83|17143.83|17262.76|17142.76|17263.83|17143.83|17260.75|17140.75|10
1621492170000|2021-05-20 06:29:30|17262.73|17142.73|17259.22|17139.22|17265.55|17145.55|17259.22|17139.22|10
1621492180000|2021-05-20 06:29:40|17259.46|17139.46|17250.82|17130.82|17259.46|17139.46|17250.82|17130.82|10
1621492190000|2021-05-20 06:29:50|17247.07|17127.07|17238.05|17118.05|17247.07|17127.07|17238.05|17118.05|10
1621492200000|2021-05-20 06:30:00|17238.97|17118.97|17248.56|17128.56|17248.56|17128.56|17237.39|17117.39|9
1621492210000|2021-05-20 06:30:10|17257.55|17137.55|17266.54|17146.54|17266.54|17146.54|17257.55|17137.55|10
1621492220000|2021-05-20 06:30:20|17267.3|17147.3|17271.3|17151.3|17272.69|17152.69|17267.3|17147.3|9
1621492230000|2021-05-20 06:30:30|17271.6|17151.6|17283.67|17163.67|17283.67|17163.67|17270.58|17150.58|10
1621492240000|2021-05-20 06:30:40|17285.76|17165.76|17291.06|17171.06|17291.06|17171.06|17285.49|17165.49|10
1621492250000|2021-05-20 06:30:50|17290.99|17170.99|17297.87|17177.87|17297.87|17177.87|17290.99|17170.99|10
1621492260000|2021-05-20 06:31:00|17298.08|17178.08|17304.39|17184.39|17304.39|17184.39|17298.08|17178.08|10
1621492270000|2021-05-20 06:31:10|17307.31|17187.31|17321.09|17201.09|17321.09|17201.09|17307.31|17187.31|10
1621492280000|2021-05-20 06:31:20|17321.15|17201.15|17318.44|17198.44|17322.72|17202.72|17318.09|17198.09|10
1621492290000|2021-05-20 06:31:30|17315.86|17195.86|17315.82|17195.82|17316.63|17196.63|17314.75|17194.75|10
1621492300000|2021-05-20 06:31:40|17315.69|17195.69|17312.31|17192.31|17315.69|17195.69|17312.22|17192.22|10
1621492310000|2021-05-20 06:31:50|17312.41|17192.41|17315.47|17195.47|17315.47|17195.47|17312.32|17192.32|10
1621492320000|2021-05-20 06:32:00|17315.49|17195.49|17316.3|17196.3|17318.95|17198.95|17315.49|17195.49|10
1621492330000|2021-05-20 06:32:10|17316.48|17196.48|17322.18|17202.18|17322.18|17202.18|17316.48|17196.48|10
1621492340000|2021-05-20 06:32:20|17322.63|17202.63|17324.83|17204.83|17324.83|17204.83|17321.74|17201.74|10
1621492350000|2021-05-20 06:32:30|17324.24|17204.24|17324.01|17204.01|17326.52|17206.52|17323.66|17203.66|10
1621492360000|2021-05-20 06:32:40|17324.35|17204.35|17331.11|17211.11|17331.11|17211.11|17324.35|17204.35|10
1621492370000|2021-05-20 06:32:50|17333.52|17213.52|17335.97|17215.97|17336.56|17216.56|17333.52|17213.52|10
1621492380000|2021-05-20 06:33:00|17339.11|17219.11|17347.65|17227.65|17347.65|17227.65|17339.11|17219.11|10
1621492390000|2021-05-20 06:33:10|17351.13|17231.13|17353.77|17233.77|17354.15|17234.15|17351.13|17231.13|10
1621492400000|2021-05-20 06:33:20|17354.51|17234.51|17384.84|17264.84|17384.84|17264.84|17354.51|17234.51|10
1621492410000|2021-05-20 06:33:30|17388.18|17268.18|17409.4|17289.4|17409.4|17289.4|17388.18|17268.18|10
1621492420000|2021-05-20 06:33:40|17410.02|17290.02|17424.45|17304.45|17426.13|17306.13|17410.02|17290.02|10
1621492430000|2021-05-20 06:33:50|17425|17305|17426.33|17306.33|17428.02|17308.02|17425|17305|10
1621492440000|2021-05-20 06:34:00|17426.66|17306.66|17425.86|17305.86|17426.82|17306.82|17424.19|17304.19|10
1621492450000|2021-05-20 06:34:10|17426.08|17306.08|17441.82|17321.82|17441.82|17321.82|17425.53|17305.53|10
1621492460000|2021-05-20 06:34:20|17443.61|17323.61|17448.24|17328.24|17449.03|17329.03|17443.61|17323.61|10
1621492470000|2021-05-20 06:34:30|17447.9|17327.9|17446.52|17326.52|17450.52|17330.52|17446.52|17326.52|10
1621492480000|2021-05-20 06:34:40|17446.09|17326.09|17437.54|17317.54|17446.09|17326.09|17437.54|17317.54|10
1621492490000|2021-05-20 06:34:50|17437.32|17317.32|17439.61|17319.61|17442.3|17322.3|17437.32|17317.32|10
1621492500000|2021-05-20 06:35:00|17440.46|17320.46|17440.63|17320.63|17440.63|17320.63|17438.22|17318.22|9
1621492510000|2021-05-20 06:35:10|17442.89|17322.89|17444.54|17324.54|17445.51|17325.51|17442.89|17322.89|10
1621492520000|2021-05-20 06:35:20|17445.35|17325.35|17455.54|17335.54|17455.54|17335.54|17445.35|17325.35|10
1621492530000|2021-05-20 06:35:30|17456.55|17336.55|17467.77|17347.77|17467.77|17347.77|17456.55|17336.55|10
1621492540000|2021-05-20 06:35:40|17468.26|17348.26|17480.39|17360.39|17480.39|17360.39|17468.26|17348.26|10
1621492550000|2021-05-20 06:35:50|17480.55|17360.55|17480.73|17360.73|17480.73|17360.73|17478.94|17358.94|10
1621492560000|2021-05-20 06:36:00|17479.98|17359.98|17486.71|17366.71|17486.71|17366.71|17479.01|17359.01|10
1621492570000|2021-05-20 06:36:10|17486.89|17366.89|17513.19|17393.19|17513.19|17393.19|17486.81|17366.81|10
1621492580000|2021-05-20 06:36:20|17513.25|17393.25|17527.2|17407.2|17527.2|17407.2|17513.25|17393.25|10
1621492590000|2021-05-20 06:36:30|17530.18|17410.18|17545.91|17425.91|17545.93|17425.93|17530.18|17410.18|10
1621492600000|2021-05-20 06:36:40|17542.91|17422.91|17540.98|17420.98|17544.75|17424.75|17540.98|17420.98|10
1621492610000|2021-05-20 06:36:50|17543.52|17423.52|17551.24|17431.24|17551.24|17431.24|17542.9|17422.9|10
1621492620000|2021-05-20 06:37:00|17550.12|17430.12|17567.79|17447.79|17567.79|17447.79|17550.12|17430.12|10
1621492630000|2021-05-20 06:37:10|17570.5|17450.5|17581.44|17461.44|17581.44|17461.44|17570.5|17450.5|10
1621492640000|2021-05-20 06:37:20|17581.23|17461.23|17587.03|17467.03|17592.46|17472.46|17581|17461|10
1621492650000|2021-05-20 06:37:30|17590.25|17470.25|17617.85|17497.85|17617.85|17497.85|17590.25|17470.25|10
1621492660000|2021-05-20 06:37:40|17617.18|17497.18|17613.78|17493.78|17620.4|17500.4|17613.78|17493.78|10
1621492670000|2021-05-20 06:37:50|17618.39|17498.39|17617.56|17497.56|17618.39|17498.39|17615.57|17495.57|10
1621492680000|2021-05-20 06:38:00|17617.29|17497.29|17625.24|17505.24|17625.52|17505.52|17617.29|17497.29|10
1621492690000|2021-05-20 06:38:10|17625.42|17505.42|17614.26|17494.26|17625.42|17505.42|17614.26|17494.26|10
1621492700000|2021-05-20 06:38:20|17611.37|17491.37|17611.59|17491.59|17611.59|17491.59|17607.93|17487.93|10
1621492710000|2021-05-20 06:38:30|17612.34|17492.34|17603.36|17483.36|17612.34|17492.34|17602.82|17482.82|10
1621492720000|2021-05-20 06:38:40|17604.03|17484.03|17610.28|17490.28|17610.28|17490.28|17604.03|17484.03|10
1621492730000|2021-05-20 06:38:50|17610.91|17490.91|17607.27|17487.27|17610.91|17490.91|17607.27|17487.27|10
1621492740000|2021-05-20 06:39:00|17608.52|17488.52|17612.7|17492.7|17612.7|17492.7|17608.52|17488.52|10
1621492750000|2021-05-20 06:39:10|17616.51|17496.51|17628.45|17508.45|17628.45|17508.45|17616.51|17496.51|10
1621492760000|2021-05-20 06:39:20|17627.92|17507.92|17629.22|17509.22|17629.22|17509.22|17625.83|17505.83|10
1621492770000|2021-05-20 06:39:30|17632.26|17512.26|17627.79|17507.79|17632.54|17512.54|17627.79|17507.79|9
1621492780000|2021-05-20 06:39:40|17628.06|17508.06|17615.44|17495.44|17628.06|17508.06|17615.44|17495.44|10
1621492790000|2021-05-20 06:39:50|17614.76|17494.76|17605.46|17485.46|17614.76|17494.76|17605.11|17485.11|10
1621492800000|2021-05-20 06:40:00|17604.36|17484.36|17574.55|17454.55|17604.36|17484.36|17574.55|17454.55|10
1621492810000|2021-05-20 06:40:10|17572.55|17452.55|17555.42|17435.42|17572.55|17452.55|17554.23|17434.23|10
1621492820000|2021-05-20 06:40:20|17554.37|17434.37|17547.37|17427.37|17554.37|17434.37|17545.3|17425.3|10
1621492830000|2021-05-20 06:40:30|17546.55|17426.55|17565.62|17445.62|17565.62|17445.62|17546.55|17426.55|10
1621492840000|2021-05-20 06:40:40|17565.6|17445.6|17577.34|17457.34|17577.65|17457.65|17565.6|17445.6|10
1621492850000|2021-05-20 06:40:50|17577.03|17457.03|17597.98|17477.98|17597.98|17477.98|17577.03|17457.03|10
1621492860000|2021-05-20 06:41:00|17596.89|17476.89|17606.17|17486.17|17606.17|17486.17|17596.89|17476.89|10
1621492870000|2021-05-20 06:41:10|17609.01|17489.01|17633.15|17513.15|17633.15|17513.15|17609.01|17489.01|10
1621492880000|2021-05-20 06:41:20|17632.79|17512.79|17628.54|17508.54|17634.24|17514.24|17628.54|17508.54|10
1621492890000|2021-05-20 06:41:30|17628.14|17508.14|17623.39|17503.39|17628.14|17508.14|17623.33|17503.33|10
1621492900000|2021-05-20 06:41:40|17623.16|17503.16|17631.86|17511.86|17631.86|17511.86|17617.7|17497.7|10
1621492910000|2021-05-20 06:41:50|17635.36|17515.36|17635.77|17515.77|17638.03|17518.03|17634.38|17514.38|10
1621492920000|2021-05-20 06:42:00|17635|17515|17637.37|17517.37|17637.73|17517.73|17633|17513|10
1621492930000|2021-05-20 06:42:10|17637.14|17517.14|17644.35|17524.35|17644.35|17524.35|17637.08|17517.08|10
1621492940000|2021-05-20 06:42:20|17647.57|17527.57|17656.74|17536.74|17657|17537|17647.57|17527.57|10
1621492950000|2021-05-20 06:42:30|17655.2|17535.2|17649.24|17529.24|17655.2|17535.2|17649.24|17529.24|10
1621492960000|2021-05-20 06:42:40|17649.15|17529.15|17637.16|17517.16|17649.15|17529.15|17637.16|17517.16|9
1621492970000|2021-05-20 06:42:50|17636.25|17516.25|17633.23|17513.23|17636.25|17516.25|17633.23|17513.23|10
1621492980000|2021-05-20 06:43:00|17632.7|17512.7|17638.06|17518.06|17638.06|17518.06|17631.25|17511.25|10
1621492990000|2021-05-20 06:43:10|17637.09|17517.09|17634.03|17514.03|17637.09|17517.09|17634.03|17514.03|10
1621493000000|2021-05-20 06:43:20|17634.05|17514.05|17632.27|17512.27|17634.05|17514.05|17630.11|17510.11|10
1621493010000|2021-05-20 06:43:30|17631.44|17511.44|17634.15|17514.15|17635.62|17515.62|17631.44|17511.44|10
1621493020000|2021-05-20 06:43:40|17634.78|17514.78|17632.48|17512.48|17634.78|17514.78|17632.28|17512.28|10
1621493030000|2021-05-20 06:43:50|17633.69|17513.69|17636.96|17516.96|17636.96|17516.96|17633.69|17513.69|9
1621493040000|2021-05-20 06:44:00|17636.17|17516.17|17636.19|17516.19|17639.88|17519.88|17634.7|17514.7|10
1621493050000|2021-05-20 06:44:10|17636.26|17516.26|17640.11|17520.11|17640.11|17520.11|17636.26|17516.26|10
1621493060000|2021-05-20 06:44:20|17640.9|17520.9|17640.83|17520.83|17641.98|17521.98|17637.64|17517.64|10
1621493070000|2021-05-20 06:44:30|17640.23|17520.23|17636.97|17516.97|17640.93|17520.93|17636.97|17516.97|10
1621493080000|2021-05-20 06:44:40|17636.87|17516.87|17627.08|17507.08|17636.87|17516.87|17627.08|17507.08|10
1621493090000|2021-05-20 06:44:50|17626.63|17506.63|17626.16|17506.16|17628.95|17508.95|17625.89|17505.89|10
1621493100000|2021-05-20 06:45:00|17625.98|17505.98|17626.58|17506.58|17627.75|17507.75|17625.98|17505.98|10
1621493110000|2021-05-20 06:45:10|17626.51|17506.51|17629.76|17509.76|17629.76|17509.76|17626.51|17506.51|10
1621493120000|2021-05-20 06:45:20|17630.87|17510.87|17634.65|17514.65|17634.65|17514.65|17630.87|17510.87|10
1621493130000|2021-05-20 06:45:30|17634.18|17514.18|17633.19|17513.19|17635.1|17515.1|17633.19|17513.19|10
1621493140000|2021-05-20 06:45:40|17633.08|17513.08|17625.78|17505.78|17633.88|17513.88|17625.78|17505.78|9
1621493150000|2021-05-20 06:45:50|17626.28|17506.28|17613.54|17493.54|17626.28|17506.28|17613.54|17493.54|10
1621493160000|2021-05-20 06:46:00|17613.04|17493.04|17598.31|17478.31|17613.04|17493.04|17598.31|17478.31|10
1621493170000|2021-05-20 06:46:10|17596.48|17476.48|17585.88|17465.88|17596.48|17476.48|17585.28|17465.28|10
1621493180000|2021-05-20 06:46:20|17585.41|17465.41|17577.5|17457.5|17586.63|17466.63|17577.5|17457.5|10
1621493190000|2021-05-20 06:46:30|17578.16|17458.16|17563|17443|17578.16|17458.16|17563|17443|10
1621493200000|2021-05-20 06:46:40|17562.14|17442.14|17554.3|17434.3|17562.14|17442.14|17552.67|17432.67|10
1621493210000|2021-05-20 06:46:50|17549.34|17429.34|17545.84|17425.84|17549.34|17429.34|17544.14|17424.14|10
1621493220000|2021-05-20 06:47:00|17546.41|17426.41|17545.79|17425.79|17546.41|17426.41|17541.07|17421.07|10
1621493230000|2021-05-20 06:47:10|17546.29|17426.29|17570.13|17450.13|17570.13|17450.13|17546.29|17426.29|10
1621493240000|2021-05-20 06:47:20|17573.48|17453.48|17579.72|17459.72|17580.58|17460.58|17573.48|17453.48|10
1621493250000|2021-05-20 06:47:30|17583.74|17463.74|17583.5|17463.5|17584.68|17464.68|17583.5|17463.5|10
1621493260000|2021-05-20 06:47:40|17582.96|17462.96|17587.56|17467.56|17587.56|17467.56|17580.36|17460.36|10
1621493270000|2021-05-20 06:47:50|17586.09|17466.09|17578.65|17458.65|17586.14|17466.14|17578.6|17458.6|10
1621493280000|2021-05-20 06:48:00|17578.88|17458.88|17565.05|17445.05|17578.91|17458.91|17565.05|17445.05|10
1621493290000|2021-05-20 06:48:10|17562.23|17442.23|17546.33|17426.33|17562.23|17442.23|17546.33|17426.33|10
1621493300000|2021-05-20 06:48:20|17545.69|17425.69|17543.24|17423.24|17545.69|17425.69|17541.29|17421.29|10
1621493310000|2021-05-20 06:48:30|17543.13|17423.13|17537.19|17417.19|17543.13|17423.13|17536.62|17416.62|10
1621493320000|2021-05-20 06:48:40|17536.47|17416.47|17539.53|17419.53|17540.47|17420.47|17536.47|17416.47|10
1621493330000|2021-05-20 06:48:50|17539.89|17419.89|17535.67|17415.67|17539.89|17419.89|17534.57|17414.57|10
1621493340000|2021-05-20 06:49:00|17535.55|17415.55|17530.04|17410.04|17535.55|17415.55|17529.62|17409.62|10
1621493350000|2021-05-20 06:49:10|17530.87|17410.87|17538.79|17418.79|17540.41|17420.41|17530.87|17410.87|10
1621493360000|2021-05-20 06:49:20|17538.54|17418.54|17543.89|17423.89|17543.89|17423.89|17538.54|17418.54|10
1621493370000|2021-05-20 06:49:30|17544.7|17424.7|17540.41|17420.41|17544.81|17424.81|17540.41|17420.41|10
1621493380000|2021-05-20 06:49:40|17540.01|17420.01|17541.37|17421.37|17541.46|17421.46|17539.15|17419.15|10
1621493390000|2021-05-20 06:49:50|17541.72|17421.72|17545.79|17425.79|17545.79|17425.79|17541.72|17421.72|8
1621493400000|2021-05-20 06:50:00|17545.67|17425.67|17550.65|17430.65|17550.65|17430.65|17545.67|17425.67|10
1621493410000|2021-05-20 06:50:10|17551|17431|17560.69|17440.69|17560.69|17440.69|17550.58|17430.58|10
1621493420000|2021-05-20 06:50:20|17561.38|17441.38|17575.62|17455.62|17575.62|17455.62|17561.38|17441.38|10
1621493430000|2021-05-20 06:50:30|17575.29|17455.29|17578.27|17458.27|17578.27|17458.27|17575.02|17455.02|10
1621493440000|2021-05-20 06:50:40|17579.11|17459.11|17574.1|17454.1|17579.11|17459.11|17574.03|17454.03|10
1621493450000|2021-05-20 06:50:50|17572.13|17452.13|17570|17450|17572.13|17452.13|17567.86|17447.86|10
1621493460000|2021-05-20 06:51:00|17569.88|17449.88|17568.2|17448.2|17569.88|17449.88|17567.11|17447.11|10
1621493470000|2021-05-20 06:51:10|17568.33|17448.33|17571.1|17451.1|17571.1|17451.1|17568.33|17448.33|10
1621493480000|2021-05-20 06:51:20|17570.94|17450.94|17569.42|17449.42|17571.83|17451.83|17568.74|17448.74|10
1621493490000|2021-05-20 06:51:30|17569.41|17449.41|17567.85|17447.85|17570.07|17450.07|17567.85|17447.85|10
1621493500000|2021-05-20 06:51:40|17567.52|17447.52|17579.4|17459.4|17579.4|17459.4|17566.6|17446.6|10
1621493510000|2021-05-20 06:51:50|17578.84|17458.84|17600.93|17480.93|17600.93|17480.93|17578.84|17458.84|10
1621493520000|2021-05-20 06:52:00|17600.79|17480.79|17607.63|17487.63|17609.73|17489.73|17600.79|17480.79|10
1621493530000|2021-05-20 06:52:10|17608.2|17488.2|17603.48|17483.48|17609.91|17489.91|17603.48|17483.48|10
1621493540000|2021-05-20 06:52:20|17603.05|17483.05|17598.87|17478.87|17603.05|17483.05|17598.87|17478.87|10
1621493550000|2021-05-20 06:52:30|17597.4|17477.4|17588.49|17468.49|17597.4|17477.4|17587.45|17467.45|10
1621493560000|2021-05-20 06:52:40|17588.43|17468.43|17584.25|17464.25|17589.51|17469.51|17583.77|17463.77|10
1621493570000|2021-05-20 06:52:50|17583.58|17463.58|17580.31|17460.31|17583.83|17463.83|17580.31|17460.31|10
1621493580000|2021-05-20 06:53:00|17578.93|17458.93|17581.37|17461.37|17581.37|17461.37|17576.61|17456.61|9
1621493590000|2021-05-20 06:53:10|17582.06|17462.06|17583.73|17463.73|17584.18|17464.18|17582.06|17462.06|10
1621493600000|2021-05-20 06:53:20|17583.65|17463.65|17579.73|17459.73|17584.26|17464.26|17579.66|17459.66|10
1621493610000|2021-05-20 06:53:30|17579.39|17459.39|17567.75|17447.75|17579.39|17459.39|17567.75|17447.75|10
1621493620000|2021-05-20 06:53:40|17568.12|17448.12|17573.13|17453.13|17573.13|17453.13|17568.06|17448.06|10
1621493630000|2021-05-20 06:53:50|17573.09|17453.09|17571.97|17451.97|17573.1|17453.1|17571.71|17451.71|9
1621493640000|2021-05-20 06:54:00|17570.86|17450.86|17566.34|17446.34|17570.86|17450.86|17565.48|17445.48|10
1621493650000|2021-05-20 06:54:10|17567.95|17447.95|17559.1|17439.1|17567.95|17447.95|17558.5|17438.5|10
1621493660000|2021-05-20 06:54:20|17554.73|17434.73|17552.49|17432.49|17554.73|17434.73|17551.54|17431.54|10
1621493670000|2021-05-20 06:54:30|17553.9|17433.9|17561.4|17441.4|17561.59|17441.59|17553.9|17433.9|10
1621493680000|2021-05-20 06:54:40|17562.67|17442.67|17565.31|17445.31|17566.24|17446.24|17562.67|17442.67|10
1621493690000|2021-05-20 06:54:50|17565.59|17445.59|17564.78|17444.78|17566.61|17446.61|17564.78|17444.78|10
1621493700000|2021-05-20 06:55:00|17563.76|17443.76|17569.13|17449.13|17569.13|17449.13|17563.45|17443.45|10
1621493710000|2021-05-20 06:55:10|17569.45|17449.45|17579.67|17459.67|17579.67|17459.67|17569.45|17449.45|10
1621493720000|2021-05-20 06:55:20|17580.16|17460.16|17584.51|17464.51|17584.51|17464.51|17580.16|17460.16|10
1621493730000|2021-05-20 06:55:30|17584.08|17464.08|17584.32|17464.32|17586.22|17466.22|17583.89|17463.89|10
1621493740000|2021-05-20 06:55:40|17581.72|17461.72|17581.22|17461.22|17582.2|17462.2|17580.58|17460.58|10
1621493750000|2021-05-20 06:55:50|17580.42|17460.42|17581.75|17461.75|17581.75|17461.75|17578.87|17458.87|10
1621493760000|2021-05-20 06:56:00|17581.22|17461.22|17586.94|17466.94|17586.94|17466.94|17581.22|17461.22|10
1621493770000|2021-05-20 06:56:10|17587.68|17467.68|17592.09|17472.09|17592.09|17472.09|17587.68|17467.68|10
1621493780000|2021-05-20 06:56:20|17591.28|17471.28|17595.73|17475.73|17595.73|17475.73|17591.28|17471.28|10
1621493790000|2021-05-20 06:56:30|17597.68|17477.68|17602.53|17482.53|17602.88|17482.88|17597.68|17477.68|10
1621493800000|2021-05-20 06:56:40|17602.34|17482.34|17610.07|17490.07|17610.07|17490.07|17602.34|17482.34|10
1621493810000|2021-05-20 06:56:50|17610.74|17490.74|17614.58|17494.58|17614.58|17494.58|17610.74|17490.74|10
1621493820000|2021-05-20 06:57:00|17614.37|17494.37|17609.3|17489.3|17614.89|17494.89|17608.93|17488.93|10
1621493830000|2021-05-20 06:57:10|17609.35|17489.35|17611.41|17491.41|17611.67|17491.67|17608.9|17488.9|9
1621493840000|2021-05-20 06:57:20|17611.39|17491.39|17620.63|17500.63|17620.63|17500.63|17609.32|17489.32|10
1621493850000|2021-05-20 06:57:30|17620.18|17500.18|17646.65|17526.65|17646.65|17526.65|17618.66|17498.66|10
1621493860000|2021-05-20 06:57:40|17652.94|17532.94|17679.34|17559.34|17679.34|17559.34|17652.94|17532.94|10
1621493870000|2021-05-20 06:57:50|17678.3|17558.3|17693.23|17573.23|17693.23|17573.23|17678.3|17558.3|10
1621493880000|2021-05-20 06:58:00|17694.5|17574.5|17700.58|17580.58|17701.28|17581.28|17694.5|17574.5|10
1621493890000|2021-05-20 06:58:10|17700.59|17580.59|17707.23|17587.23|17708.45|17588.45|17698.99|17578.99|10
1621493900000|2021-05-20 06:58:20|17707.85|17587.85|17701.65|17581.65|17707.85|17587.85|17701.65|17581.65|10
1621493910000|2021-05-20 06:58:30|17700.67|17580.67|17667.81|17547.81|17700.67|17580.67|17667.81|17547.81|10
1621493920000|2021-05-20 06:58:40|17664.15|17544.15|17650.4|17530.4|17664.15|17544.15|17650.4|17530.4|10
1621493930000|2021-05-20 06:58:50|17650.08|17530.08|17625.46|17505.46|17650.08|17530.08|17624.62|17504.62|10
1621493940000|2021-05-20 06:59:00|17624.68|17504.68|17617.59|17497.59|17625.46|17505.46|17617.59|17497.59|10
1621493950000|2021-05-20 06:59:10|17614.74|17494.74|17569.72|17449.72|17614.74|17494.74|17569.72|17449.72|10
1621493960000|2021-05-20 06:59:20|17567.16|17447.16|17540.17|17420.17|17567.16|17447.16|17538.67|17418.67|10
1621493970000|2021-05-20 06:59:30|17538|17418|17532.29|17412.29|17538.22|17418.22|17532.29|17412.29|10
1621493980000|2021-05-20 06:59:40|17531|17411|17529.32|17409.32|17531.94|17411.94|17527.71|17407.71|10
1621493990000|2021-05-20 06:59:50|17529.44|17409.44|17531.42|17411.42|17535.11|17415.11|17527.02|17407.02|10
1621494000000|2021-05-20 07:00:00|17532.42|17412.42|17532.34|17412.34|17532.56|17412.56|17527.68|17407.68|10
1621494010000|2021-05-20 07:00:10|17533.53|17413.53|17564.49|17444.49|17564.49|17444.49|17533.53|17413.53|10
1621494020000|2021-05-20 07:00:20|17569.32|17449.32|17602.55|17482.55|17602.55|17482.55|17569.32|17449.32|10
1621494030000|2021-05-20 07:00:30|17603.86|17483.86|17654.53|17534.53|17654.53|17534.53|17603.86|17483.86|10
1621494040000|2021-05-20 07:00:40|17654.99|17534.99|17689.77|17569.77|17695|17575|17654.99|17534.99|9
1621494050000|2021-05-20 07:00:50|17687.7|17567.7|17701.69|17581.69|17701.98|17581.98|17687.7|17567.7|10
1621494060000|2021-05-20 07:01:00|17700.97|17580.97|17696.54|17576.54|17701.72|17581.72|17695.88|17575.88|10
1621494070000|2021-05-20 07:01:10|17701.42|17581.42|17711.64|17591.64|17712.12|17592.12|17701.42|17581.42|10
1621494080000|2021-05-20 07:01:20|17712.71|17592.71|17711.5|17591.5|17712.71|17592.71|17710.6|17590.6|10
1621494090000|2021-05-20 07:01:30|17711.51|17591.51|17706.29|17586.29|17711.55|17591.55|17706.29|17586.29|10
1621494100000|2021-05-20 07:01:40|17704.8|17584.8|17695.93|17575.93|17704.8|17584.8|17695.93|17575.93|10
1621494110000|2021-05-20 07:01:50|17694.43|17574.43|17704.55|17584.55|17705|17585|17694.43|17574.43|10
1621494120000|2021-05-20 07:02:00|17704.4|17584.4|17717.88|17597.88|17718.01|17598.01|17702.69|17582.69|10
1621494130000|2021-05-20 07:02:10|17718.53|17598.53|17733.11|17613.11|17733.11|17613.11|17718.53|17598.53|10
1621494140000|2021-05-20 07:02:20|17733.09|17613.09|17723.9|17603.9|17733.8|17613.8|17723.9|17603.9|10
1621494150000|2021-05-20 07:02:30|17721.73|17601.73|17712.2|17592.2|17722.8|17602.8|17712.2|17592.2|10
1621494160000|2021-05-20 07:02:40|17712.61|17592.61|17710.37|17590.37|17713.86|17593.86|17710.37|17590.37|10
1621494170000|2021-05-20 07:02:50|17710.52|17590.52|17716.22|17596.22|17716.22|17596.22|17710.52|17590.52|10
1621494180000|2021-05-20 07:03:00|17717.34|17597.34|17729.58|17609.58|17729.58|17609.58|17717.34|17597.34|10
1621494190000|2021-05-20 07:03:10|17729.42|17609.42|17750.68|17630.68|17750.68|17630.68|17729.42|17609.42|10
1621494200000|2021-05-20 07:03:20|17753.98|17633.98|17778.01|17658.01|17780.45|17660.45|17753.98|17633.98|10
1621494210000|2021-05-20 07:03:30|17776.33|17656.33|17778.3|17658.3|17778.34|17658.34|17771.27|17651.27|10
1621494220000|2021-05-20 07:03:40|17779.43|17659.43|17804.71|17684.71|17804.71|17684.71|17779.43|17659.43|10
1621494230000|2021-05-20 07:03:50|17809.3|17689.3|17818.37|17698.37|17818.37|17698.37|17809.3|17689.3|10
1621494240000|2021-05-20 07:04:00|17819.12|17699.12|17852.49|17732.49|17852.49|17732.49|17819.12|17699.12|10
1621494250000|2021-05-20 07:04:10|17855.89|17735.89|17891.95|17771.95|17897.07|17777.07|17855.89|17735.89|10
1621494260000|2021-05-20 07:04:20|17890.31|17770.31|17857.87|17737.87|17890.31|17770.31|17856.42|17736.42|10
1621494270000|2021-05-20 07:04:30|17857.76|17737.76|17829.28|17709.28|17857.76|17737.76|17829.28|17709.28|10
1621494280000|2021-05-20 07:04:40|17827.79|17707.79|17809.76|17689.76|17827.79|17707.79|17808.77|17688.77|10
1621494290000|2021-05-20 07:04:50|17809.97|17689.97|17810.08|17690.08|17811.82|17691.82|17805.75|17685.75|10
1621494300000|2021-05-20 07:05:00|17809.96|17689.96|17818.7|17698.7|17818.72|17698.72|17808.92|17688.92|10
1621494310000|2021-05-20 07:05:10|17819.76|17699.76|17840|17720|17840|17720|17819.76|17699.76|10
1621494320000|2021-05-20 07:05:20|17842.22|17722.22|17849.45|17729.45|17849.45|17729.45|17841.08|17721.08|10
1621494330000|2021-05-20 07:05:30|17850.33|17730.33|17836.06|17716.06|17850.4|17730.4|17836.06|17716.06|10
1621494340000|2021-05-20 07:05:40|17832.67|17712.67|17832.3|17712.3|17842.09|17722.09|17831.43|17711.43|10
1621494350000|2021-05-20 07:05:50|17833.36|17713.36|17819.36|17699.36|17833.36|17713.36|17819.36|17699.36|10
1621494360000|2021-05-20 07:06:00|17819.02|17699.02|17812.11|17692.11|17819.02|17699.02|17811.56|17691.56|10
1621494370000|2021-05-20 07:06:10|17806.73|17686.73|17796.44|17676.44|17806.73|17686.73|17796.44|17676.44|10
1621494380000|2021-05-20 07:06:20|17794.25|17674.25|17787.19|17667.19|17794.27|17674.27|17786.4|17666.4|10
1621494390000|2021-05-20 07:06:30|17788.21|17668.21|17791.08|17671.08|17791.08|17671.08|17786|17666|10
1621494400000|2021-05-20 07:06:40|17791.55|17671.55|17792.57|17672.57|17793.21|17673.21|17791.55|17671.55|9
1621494410000|2021-05-20 07:06:50|17792.32|17672.32|17799.77|17679.77|17799.77|17679.77|17791.57|17671.57|10
1621494420000|2021-05-20 07:07:00|17800.52|17680.52|17795.99|17675.99|17800.52|17680.52|17795.99|17675.99|10
1621494430000|2021-05-20 07:07:10|17795.55|17675.55|17794.68|17674.68|17795.55|17675.55|17793.35|17673.35|10
1621494440000|2021-05-20 07:07:20|17787.34|17667.34|17786.68|17666.68|17791.57|17671.57|17785.74|17665.74|10
1621494450000|2021-05-20 07:07:30|17786.39|17666.39|17769.81|17649.81|17786.64|17666.64|17769.37|17649.37|10
1621494460000|2021-05-20 07:07:40|17769.88|17649.88|17769.48|17649.48|17770.4|17650.4|17769.3|17649.3|10
1621494470000|2021-05-20 07:07:50|17769.3|17649.3|17763.9|17643.9|17769.89|17649.89|17763.9|17643.9|10
1621494480000|2021-05-20 07:08:00|17763.41|17643.41|17754.06|17634.06|17763.93|17643.93|17754.06|17634.06|10
1621494490000|2021-05-20 07:08:10|17752.84|17632.84|17751.65|17631.65|17752.84|17632.84|17748.75|17628.75|10
1621494500000|2021-05-20 07:08:20|17751.7|17631.7|17744.57|17624.57|17751.7|17631.7|17744.31|17624.31|10
1621494510000|2021-05-20 07:08:30|17744.79|17624.79|17738.85|17618.85|17744.79|17624.79|17738.85|17618.85|9
1621494520000|2021-05-20 07:08:40|17739.83|17619.83|17737.88|17617.88|17739.83|17619.83|17733.64|17613.64|10
1621494530000|2021-05-20 07:08:50|17737.3|17617.3|17733.22|17613.22|17737.3|17617.3|17732.99|17612.99|10
1621494540000|2021-05-20 07:09:00|17733.37|17613.37|17734.04|17614.04|17737.6|17617.6|17733.37|17613.37|10
1621494550000|2021-05-20 07:09:10|17731.6|17611.6|17721.05|17601.05|17731.6|17611.6|17721.05|17601.05|10
1621494560000|2021-05-20 07:09:20|17720.38|17600.38|17712.36|17592.36|17720.38|17600.38|17712.36|17592.36|10
1621494570000|2021-05-20 07:09:30|17712.04|17592.04|17711.87|17591.87|17713.48|17593.48|17711.87|17591.87|10
1621494580000|2021-05-20 07:09:40|17711.61|17591.61|17708.77|17588.77|17713.07|17593.07|17708.77|17588.77|10
1621494590000|2021-05-20 07:09:50|17709.18|17589.18|17703.8|17583.8|17709.18|17589.18|17703.8|17583.8|9
1621494600000|2021-05-20 07:10:00|17702.4|17582.4|17698.96|17578.96|17702.72|17582.72|17696.35|17576.35|10
1621494610000|2021-05-20 07:10:10|17702.72|17582.72|17719.85|17599.85|17719.85|17599.85|17702.72|17582.72|10
1621494620000|2021-05-20 07:10:20|17720.96|17600.96|17726.73|17606.73|17726.73|17606.73|17720.62|17600.62|10
1621494630000|2021-05-20 07:10:30|17725.84|17605.84|17709.36|17589.36|17725.84|17605.84|17709.36|17589.36|10
1621494640000|2021-05-20 07:10:40|17707.04|17587.04|17707.24|17587.24|17709.07|17589.07|17707|17587|10
1621494650000|2021-05-20 07:10:50|17706.26|17586.26|17707.64|17587.64|17709.13|17589.13|17706.26|17586.26|10
1621494660000|2021-05-20 07:11:00|17707.59|17587.59|17709.69|17589.69|17709.69|17589.69|17706.13|17586.13|10
1621494670000|2021-05-20 07:11:10|17709.79|17589.79|17716.49|17596.49|17719.32|17599.32|17709.79|17589.79|10
1621494680000|2021-05-20 07:11:20|17718.91|17598.91|17729.68|17609.68|17729.68|17609.68|17718.91|17598.91|10
1621494690000|2021-05-20 07:11:30|17729.62|17609.62|17739.96|17619.96|17739.96|17619.96|17729.45|17609.45|10
1621494700000|2021-05-20 07:11:40|17740.69|17620.69|17744.15|17624.15|17744.86|17624.86|17740.69|17620.69|10
1621494710000|2021-05-20 07:11:50|17743.74|17623.74|17748.2|17628.2|17748.2|17628.2|17743.19|17623.19|10
1621494720000|2021-05-20 07:12:00|17749.85|17629.85|17756.22|17636.22|17756.22|17636.22|17749.85|17629.85|10
1621494730000|2021-05-20 07:12:10|17757.34|17637.34|17761.82|17641.82|17762.57|17642.57|17757.34|17637.34|10
1621494740000|2021-05-20 07:12:20|17761.68|17641.68|17760.4|17640.4|17762.89|17642.89|17760.4|17640.4|10
1621494750000|2021-05-20 07:12:30|17760.75|17640.75|17762.97|17642.97|17763.08|17643.08|17760.56|17640.56|10
1621494760000|2021-05-20 07:12:40|17764.45|17644.45|17764.88|17644.88|17766.95|17646.95|17764.45|17644.45|10
1621494770000|2021-05-20 07:12:50|17766.03|17646.03|17770.36|17650.36|17771.36|17651.36|17764.97|17644.97|10
1621494780000|2021-05-20 07:13:00|17769.84|17649.84|17769.65|17649.65|17772.12|17652.12|17769.65|17649.65|10
1621494790000|2021-05-20 07:13:10|17769.6|17649.6|17782.05|17662.05|17782.06|17662.06|17769.6|17649.6|10
1621494800000|2021-05-20 07:13:20|17782.73|17662.73|17785.38|17665.38|17785.38|17665.38|17780.89|17660.89|10
1621494810000|2021-05-20 07:13:30|17786.18|17666.18|17793.35|17673.35|17793.35|17673.35|17785.97|17665.97|10
1621494820000|2021-05-20 07:13:40|17793.9|17673.9|17797.28|17677.28|17797.96|17677.96|17793.9|17673.9|10
1621494830000|2021-05-20 07:13:50|17796.59|17676.59|17793.39|17673.39|17796.59|17676.59|17793.11|17673.11|10
1621494840000|2021-05-20 07:14:00|17793.72|17673.72|17794.34|17674.34|17797.34|17677.34|17793.72|17673.72|10
1621494850000|2021-05-20 07:14:10|17793.84|17673.84|17798.12|17678.12|17798.17|17678.17|17793.41|17673.41|10
1621494860000|2021-05-20 07:14:20|17797.71|17677.71|17794.89|17674.89|17797.71|17677.71|17794.78|17674.78|9
1621494870000|2021-05-20 07:14:30|17796.4|17676.4|17797.66|17677.66|17797.66|17677.66|17795.01|17675.01|10
1621494880000|2021-05-20 07:14:40|17797.75|17677.75|17794.99|17674.99|17797.75|17677.75|17794.99|17674.99|10
1621494890000|2021-05-20 07:14:50|17791.83|17671.83|17796.02|17676.02|17796.02|17676.02|17791.83|17671.83|10
1621494900000|2021-05-20 07:15:00|17796.08|17676.08|17819.01|17699.01|17819.01|17699.01|17796.08|17676.08|10
1621494910000|2021-05-20 07:15:10|17821.93|17701.93|17833.64|17713.64|17833.64|17713.64|17821.93|17701.93|10
1621494920000|2021-05-20 07:15:20|17835.22|17715.22|17866.67|17746.67|17866.67|17746.67|17835.22|17715.22|10
1621494930000|2021-05-20 07:15:30|17868.39|17748.39|17871.34|17751.34|17872.23|17752.23|17868.39|17748.39|9
1621494940000|2021-05-20 07:15:40|17872.85|17752.85|17887.73|17767.73|17887.73|17767.73|17872.85|17752.85|10
1621494950000|2021-05-20 07:15:50|17897.67|17777.67|17906.62|17786.62|17906.62|17786.62|17897.67|17777.67|9
1621494960000|2021-05-20 07:16:00|17906.73|17786.73|17915.79|17795.79|17915.79|17795.79|17906.73|17786.73|10
1621494970000|2021-05-20 07:16:10|17914|17794|17930.53|17810.53|17930.53|17810.53|17914|17794|10
1621494980000|2021-05-20 07:16:20|17929.25|17809.25|17926.12|17806.12|17936.37|17816.37|17926.12|17806.12|10
1621494990000|2021-05-20 07:16:30|17926.16|17806.16|17905.39|17785.39|17926.16|17806.16|17905.39|17785.39|10
1621495000000|2021-05-20 07:16:40|17903.76|17783.76|17891.9|17771.9|17903.76|17783.76|17891.9|17771.9|10
1621495010000|2021-05-20 07:16:50|17891.58|17771.58|17882.32|17762.32|17892.36|17772.36|17882.32|17762.32|10
1621495020000|2021-05-20 07:17:00|17882.12|17762.12|17860.38|17740.38|17882.8|17762.8|17860.38|17740.38|10
1621495030000|2021-05-20 07:17:10|17857.49|17737.49|17830.81|17710.81|17857.49|17737.49|17830.81|17710.81|10
1621495040000|2021-05-20 07:17:20|17829.64|17709.64|17818.04|17698.04|17829.64|17709.64|17818.04|17698.04|10
1621495050000|2021-05-20 07:17:30|17814.94|17694.94|17812.97|17692.97|17814.94|17694.94|17812.2|17692.2|10
1621495060000|2021-05-20 07:17:40|17815.05|17695.05|17811.97|17691.97|17815.05|17695.05|17811.97|17691.97|10
1621495070000|2021-05-20 07:17:50|17811.49|17691.49|17816.42|17696.42|17816.42|17696.42|17810.58|17690.58|10
1621495080000|2021-05-20 07:18:00|17816.69|17696.69|17827.27|17707.27|17827.27|17707.27|17816.69|17696.69|10
1621495090000|2021-05-20 07:18:10|17830.41|17710.41|17849.58|17729.58|17849.58|17729.58|17830.41|17710.41|10
1621495100000|2021-05-20 07:18:20|17848.75|17728.75|17859.76|17739.76|17862.86|17742.86|17848.75|17728.75|10
1621495110000|2021-05-20 07:18:30|17860.21|17740.21|17860.63|17740.63|17860.63|17740.63|17856.73|17736.73|10
1621495120000|2021-05-20 07:18:40|17859.32|17739.32|17866.67|17746.67|17866.95|17746.95|17859.32|17739.32|10
1621495130000|2021-05-20 07:18:50|17867.03|17747.03|17875.82|17755.82|17876.43|17756.43|17867.03|17747.03|10
1621495140000|2021-05-20 07:19:00|17879.81|17759.81|17891.52|17771.52|17891.52|17771.52|17879.66|17759.66|10
1621495150000|2021-05-20 07:19:10|17894.24|17774.24|17910.78|17790.78|17910.78|17790.78|17894.24|17774.24|10
1621495160000|2021-05-20 07:19:20|17912.77|17792.77|17917.24|17797.24|17917.24|17797.24|17912.51|17792.51|10
1621495170000|2021-05-20 07:19:30|17917.63|17797.63|17918.23|17798.23|17920.25|17800.25|17917.63|17797.63|10
1621495180000|2021-05-20 07:19:40|17918.08|17798.08|17915.22|17795.22|17918.08|17798.08|17914.3|17794.3|10
1621495190000|2021-05-20 07:19:50|17915.19|17795.19|17914.37|17794.37|17916.25|17796.25|17914.2|17794.2|10
1621495200000|2021-05-20 07:20:00|17914.26|17794.26|17928.97|17808.97|17928.97|17808.97|17913.92|17793.92|10
1621495210000|2021-05-20 07:20:10|17931.27|17811.27|17932.37|17812.37|17933.22|17813.22|17931.27|17811.27|10
1621495220000|2021-05-20 07:20:20|17933.76|17813.76|17933.76|17813.76|17936.17|17816.17|17933.76|17813.76|10
1621495230000|2021-05-20 07:20:30|17933.03|17813.03|17932.61|17812.61|17934.46|17814.46|17928.56|17808.56|10
1621495240000|2021-05-20 07:20:40|17932.83|17812.83|17934.81|17814.81|17934.81|17814.81|17932.44|17812.44|10
1621495250000|2021-05-20 07:20:50|17938.05|17818.05|17939.65|17819.65|17940.1|17820.1|17938.05|17818.05|9
1621495260000|2021-05-20 07:21:00|17938.48|17818.48|17939.89|17819.89|17940.05|17820.05|17938.12|17818.12|10
1621495270000|2021-05-20 07:21:10|17941.69|17821.69|17959.04|17839.04|17959.04|17839.04|17941.69|17821.69|10
1621495280000|2021-05-20 07:21:20|17960.09|17840.09|17982.41|17862.41|17982.41|17862.41|17960.09|17840.09|10
1621495290000|2021-05-20 07:21:30|17983.24|17863.24|17987.33|17867.33|17989.2|17869.2|17983.24|17863.24|10
1621495300000|2021-05-20 07:21:40|17987.59|17867.59|17989.96|17869.96|17990.7|17870.7|17985.89|17865.89|10
1621495310000|2021-05-20 07:21:50|17990.09|17870.09|17981.99|17861.99|17990.4|17870.4|17981.99|17861.99|10
1621495320000|2021-05-20 07:22:00|17982.09|17862.09|17989.89|17869.89|17989.89|17869.89|17982.05|17862.05|10
1621495330000|2021-05-20 07:22:10|17990.07|17870.07|18021.93|17901.93|18021.93|17901.93|17989.01|17869.01|10
1621495340000|2021-05-20 07:22:20|18022.6|17902.6|18037.8|17917.8|18037.8|17917.8|18022.6|17902.6|10
1621495350000|2021-05-20 07:22:30|18037.43|17917.43|18033.09|17913.09|18041.49|17921.49|18033.09|17913.09|10
1621495360000|2021-05-20 07:22:40|18033.41|17913.41|18020.97|17900.97|18033.41|17913.41|18020.86|17900.86|10
1621495370000|2021-05-20 07:22:50|18021.78|17901.78|18020.34|17900.34|18021.78|17901.78|18016.57|17896.57|10
1621495380000|2021-05-20 07:23:00|18019.88|17899.88|18009.2|17889.2|18020.78|17900.78|18009.2|17889.2|10
1621495390000|2021-05-20 07:23:10|18006.27|17886.27|17986.14|17866.14|18006.27|17886.27|17986.14|17866.14|10
1621495400000|2021-05-20 07:23:20|17985.89|17865.89|17994.33|17874.33|17994.33|17874.33|17984.82|17864.82|10
1621495410000|2021-05-20 07:23:30|17996.12|17876.12|18016.57|17896.57|18016.57|17896.57|17996.12|17876.12|10
1621495420000|2021-05-20 07:23:40|18018.65|17898.65|18018.92|17898.92|18021.74|17901.74|18018.46|17898.46|10
1621495430000|2021-05-20 07:23:50|18019.16|17899.16|18016.68|17896.68|18019.16|17899.16|18016.68|17896.68|10
1621495440000|2021-05-20 07:24:00|18016.45|17896.45|18016.13|17896.13|18017.12|17897.12|18015.56|17895.56|9
1621495450000|2021-05-20 07:24:10|18015.04|17895.04|18015.51|17895.51|18018.55|17898.55|18015.04|17895.04|10
1621495460000|2021-05-20 07:24:20|18016.2|17896.2|18014.18|17894.18|18016.2|17896.2|18012.82|17892.82|10
1621495470000|2021-05-20 07:24:30|18015.68|17895.68|18019.24|17899.24|18019.24|17899.24|18014.48|17894.48|10
1621495480000|2021-05-20 07:24:40|18020.38|17900.38|18034.97|17914.97|18035.2|17915.2|18020.38|17900.38|10
1621495490000|2021-05-20 07:24:50|18035.91|17915.91|18038.8|17918.8|18040.7|17920.7|18035.91|17915.91|10
1621495500000|2021-05-20 07:25:00|18040.1|17920.1|18040.06|17920.06|18041.67|17921.67|18038.11|17918.11|10
1621495510000|2021-05-20 07:25:10|18037.82|17917.82|18036.72|17916.72|18037.89|17917.89|18034.72|17914.72|10
1621495520000|2021-05-20 07:25:20|18036.98|17916.98|18039.57|17919.57|18040.93|17920.93|18035.45|17915.45|10
1621495530000|2021-05-20 07:25:30|18040.75|17920.75|18047.76|17927.76|18047.76|17927.76|18040.75|17920.75|10
1621495540000|2021-05-20 07:25:40|18050.55|17930.55|18058.08|17938.08|18058.08|17938.08|18050.55|17930.55|10
1621495550000|2021-05-20 07:25:50|18058.65|17938.65|18059.27|17939.27|18059.53|17939.53|18057.53|17937.53|10
1621495560000|2021-05-20 07:26:00|18059.97|17939.97|18066.93|17946.93|18066.93|17946.93|18059.97|17939.97|9
1621495570000|2021-05-20 07:26:10|18069.62|17949.62|18077.29|17957.29|18078.13|17958.13|18069.62|17949.62|10
1621495580000|2021-05-20 07:26:20|18082.36|17962.36|18080.06|17960.06|18084.35|17964.35|18080.06|17960.06|10
1621495590000|2021-05-20 07:26:30|18080.51|17960.51|18078.81|17958.81|18080.55|17960.55|18077.12|17957.12|10
1621495600000|2021-05-20 07:26:40|18079.72|17959.72|18077.95|17957.95|18079.99|17959.99|18077.73|17957.73|10
1621495610000|2021-05-20 07:26:50|18076.95|17956.95|18083|17963|18083|17963|18076.95|17956.95|10
1621495620000|2021-05-20 07:27:00|18085.38|17965.38|18104.42|17984.42|18104.42|17984.42|18085.38|17965.38|10
1621495630000|2021-05-20 07:27:10|18105.42|17985.42|18115.97|17995.97|18115.97|17995.97|18105.42|17985.42|10
1621495640000|2021-05-20 07:27:20|18116.24|17996.24|18127.26|18007.26|18127.26|18007.26|18116.24|17996.24|10
1621495650000|2021-05-20 07:27:30|18130.01|18010.01|18127.87|18007.87|18132.25|18012.25|18127.87|18007.87|10
1621495660000|2021-05-20 07:27:40|18130.02|18010.02|18137.1|18017.1|18137.1|18017.1|18130.02|18010.02|10
1621495670000|2021-05-20 07:27:50|18138.22|18018.22|18168.32|18048.32|18168.32|18048.32|18138.22|18018.22|10
1621495680000|2021-05-20 07:28:00|18171.76|18051.76|18176.36|18056.36|18177.62|18057.62|18171.76|18051.76|10
1621495690000|2021-05-20 07:28:10|18177.78|18057.78|18182.52|18062.52|18183.13|18063.13|18177.78|18057.78|10
1621495700000|2021-05-20 07:28:20|18181.01|18061.01|18172.92|18052.92|18181.64|18061.64|18172.92|18052.92|10
1621495710000|2021-05-20 07:28:30|18173.73|18053.73|18183.95|18063.95|18183.95|18063.95|18173.73|18053.73|10
1621495720000|2021-05-20 07:28:40|18183.68|18063.68|18195.39|18075.39|18195.39|18075.39|18182.31|18062.31|10
1621495730000|2021-05-20 07:28:50|18200.21|18080.21|18239.15|18119.15|18239.15|18119.15|18200.21|18080.21|10
1621495740000|2021-05-20 07:29:00|18239.36|18119.36|18251.78|18131.78|18254.09|18134.09|18237.89|18117.89|10
1621495750000|2021-05-20 07:29:10|18250.84|18130.84|18267.47|18147.47|18267.47|18147.47|18247.63|18127.63|10
1621495760000|2021-05-20 07:29:20|18276.07|18156.07|18289.52|18169.52|18289.52|18169.52|18276.07|18156.07|10
1621495770000|2021-05-20 07:29:30|18290.74|18170.74|18294.12|18174.12|18294.15|18174.15|18290.74|18170.74|10
1621495780000|2021-05-20 07:29:40|18295.28|18175.28|18310.53|18190.53|18310.53|18190.53|18295.28|18175.28|10
1621495790000|2021-05-20 07:29:50|18311.51|18191.51|18316.3|18196.3|18316.69|18196.69|18311.51|18191.51|10
1621495800000|2021-05-20 07:30:00|18316.82|18196.82|18309.28|18189.28|18320.52|18200.52|18309.28|18189.28|10
1621495810000|2021-05-20 07:30:10|18304.46|18184.46|18278.71|18158.71|18304.46|18184.46|18276.02|18156.02|10
1621495820000|2021-05-20 07:30:20|18279.69|18159.69|18275.07|18155.07|18279.69|18159.69|18275.07|18155.07|9
1621495830000|2021-05-20 07:30:30|18272.9|18152.9|18251.08|18131.08|18272.9|18152.9|18251.08|18131.08|10
1621495840000|2021-05-20 07:30:40|18249.11|18129.11|18241.67|18121.67|18249.11|18129.11|18241.67|18121.67|10
1621495850000|2021-05-20 07:30:50|18240.67|18120.67|18236.25|18116.25|18240.67|18120.67|18234.97|18114.97|10
1621495860000|2021-05-20 07:31:00|18235.55|18115.55|18216.73|18096.73|18236.35|18116.35|18216.73|18096.73|10
1621495870000|2021-05-20 07:31:10|18215.68|18095.68|18183.55|18063.55|18215.68|18095.68|18183.55|18063.55|10
1621495880000|2021-05-20 07:31:20|18173.33|18053.33|18167.87|18047.87|18173.33|18053.33|18165.78|18045.78|10
1621495890000|2021-05-20 07:31:30|18166.49|18046.49|18175.54|18055.54|18175.54|18055.54|18163.82|18043.82|10
1621495900000|2021-05-20 07:31:40|18178.03|18058.03|18187.83|18067.83|18187.83|18067.83|18178.03|18058.03|10
1621495910000|2021-05-20 07:31:50|18189.52|18069.52|18195.44|18075.44|18197.26|18077.26|18189.52|18069.52|10
1621495920000|2021-05-20 07:32:00|18194.87|18074.87|18187.87|18067.87|18194.87|18074.87|18187.87|18067.87|10
1621495930000|2021-05-20 07:32:10|18188.1|18068.1|18167.79|18047.79|18188.1|18068.1|18167.79|18047.79|10
1621495940000|2021-05-20 07:32:20|18161.47|18041.47|18163.06|18043.06|18163.06|18043.06|18158.21|18038.21|10
1621495950000|2021-05-20 07:32:30|18163.92|18043.92|18154.59|18034.59|18164.78|18044.78|18154.59|18034.59|10
1621495960000|2021-05-20 07:32:40|18153.68|18033.68|18154.56|18034.56|18154.56|18034.56|18148.34|18028.34|10
1621495970000|2021-05-20 07:32:50|18154.25|18034.25|18160.27|18040.27|18160.27|18040.27|18154.1|18034.1|10
1621495980000|2021-05-20 07:33:00|18161.39|18041.39|18180.42|18060.42|18180.42|18060.42|18161.39|18041.39|10
1621495990000|2021-05-20 07:33:10|18182.1|18062.1|18227.23|18107.23|18227.23|18107.23|18182.1|18062.1|10
1621496000000|2021-05-20 07:33:20|18232.13|18112.13|18238.87|18118.87|18238.87|18118.87|18232.13|18112.13|10
1621496010000|2021-05-20 07:33:30|18239.13|18119.13|18234.83|18114.83|18239.13|18119.13|18234.83|18114.83|10
1621496020000|2021-05-20 07:33:40|18234.87|18114.87|18222.39|18102.39|18234.87|18114.87|18222.39|18102.39|10
1621496030000|2021-05-20 07:33:50|18222.87|18102.87|18212.06|18092.06|18223.14|18103.14|18212.06|18092.06|10
1621496040000|2021-05-20 07:34:00|18211.78|18091.78|18188.99|18068.99|18211.78|18091.78|18188.99|18068.99|10
1621496050000|2021-05-20 07:34:10|18185.64|18065.64|18152.7|18032.7|18185.64|18065.64|18152.7|18032.7|10
1621496060000|2021-05-20 07:34:20|18152.01|18032.01|18148.26|18028.26|18152.01|18032.01|18148.26|18028.26|10
1621496070000|2021-05-20 07:34:30|18147.89|18027.89|18147.27|18027.27|18148.72|18028.72|18146.35|18026.35|10
1621496080000|2021-05-20 07:34:40|18148.45|18028.45|18149.25|18029.25|18149.99|18029.99|18146.84|18026.84|10
1621496090000|2021-05-20 07:34:50|18149.89|18029.89|18143.53|18023.53|18150.63|18030.63|18143.53|18023.53|10
1621496100000|2021-05-20 07:35:00|18143.18|18023.18|18145.51|18025.51|18145.51|18025.51|18135.84|18015.84|10
1621496110000|2021-05-20 07:35:10|18149.49|18029.49|18168.64|18048.64|18168.64|18048.64|18149.49|18029.49|10
1621496120000|2021-05-20 07:35:20|18169.02|18049.02|18181.79|18061.79|18181.86|18061.86|18169.02|18049.02|10
1621496130000|2021-05-20 07:35:30|18182.08|18062.08|18184.68|18064.68|18184.68|18064.68|18180.41|18060.41|10
1621496140000|2021-05-20 07:35:40|18184.27|18064.27|18177.4|18057.4|18184.74|18064.74|18177.11|18057.11|10
1621496150000|2021-05-20 07:35:50|18177.36|18057.36|18172.83|18052.83|18177.36|18057.36|18169.66|18049.66|10
1621496160000|2021-05-20 07:36:00|18173.3|18053.3|18167.89|18047.89|18178.93|18058.93|18167.8|18047.8|10
1621496170000|2021-05-20 07:36:10|18160.75|18040.75|18163.25|18043.25|18163.25|18043.25|18156.44|18036.44|10
1621496180000|2021-05-20 07:36:20|18167.04|18047.04|18182.26|18062.26|18182.26|18062.26|18167.04|18047.04|10
1621496190000|2021-05-20 07:36:30|18185.15|18065.15|18195.66|18075.66|18197.14|18077.14|18185.15|18065.15|10
1621496200000|2021-05-20 07:36:40|18195.7|18075.7|18202.51|18082.51|18202.51|18082.51|18194.94|18074.94|10
1621496210000|2021-05-20 07:36:50|18203.18|18083.18|18209.83|18089.83|18209.83|18089.83|18202.79|18082.79|10
1621496220000|2021-05-20 07:37:00|18212.69|18092.69|18231.14|18111.14|18231.14|18111.14|18212.69|18092.69|10
1621496230000|2021-05-20 07:37:10|18233.02|18113.02|18249.64|18129.64|18249.64|18129.64|18233.02|18113.02|10
1621496240000|2021-05-20 07:37:20|18251.04|18131.04|18268.84|18148.84|18269.09|18149.09|18251.04|18131.04|10
1621496250000|2021-05-20 07:37:30|18268.97|18148.97|18284.47|18164.47|18284.47|18164.47|18268.97|18148.97|10
1621496260000|2021-05-20 07:37:40|18286.27|18166.27|18305.77|18185.77|18305.77|18185.77|18286.27|18166.27|10
1621496270000|2021-05-20 07:37:50|18308.65|18188.65|18315.96|18195.96|18315.96|18195.96|18308.65|18188.65|10
1621496280000|2021-05-20 07:38:00|18316.67|18196.67|18320.34|18200.34|18320.34|18200.34|18316.67|18196.67|10
1621496290000|2021-05-20 07:38:10|18322.06|18202.06|18332.78|18212.78|18332.78|18212.78|18321.07|18201.07|10
1621496300000|2021-05-20 07:38:20|18335.13|18215.13|18362.51|18242.51|18362.51|18242.51|18335.13|18215.13|10
1621496310000|2021-05-20 07:38:30|18362.6|18242.6|18369.75|18249.75|18370.71|18250.71|18362.6|18242.6|10
1621496320000|2021-05-20 07:38:40|18370.67|18250.67|18370.44|18250.44|18370.85|18250.85|18368.99|18248.99|10
1621496330000|2021-05-20 07:38:50|18370.79|18250.79|18374.97|18254.97|18376.97|18256.97|18370.53|18250.53|10
1621496340000|2021-05-20 07:39:00|18375.77|18255.77|18365.19|18245.19|18375.8|18255.8|18365.19|18245.19|10
1621496350000|2021-05-20 07:39:10|18361.35|18241.35|18333.74|18213.74|18361.35|18241.35|18333.74|18213.74|10
1621496360000|2021-05-20 07:39:20|18331.21|18211.21|18321.38|18201.38|18331.21|18211.21|18321.38|18201.38|10
1621496370000|2021-05-20 07:39:30|18320.43|18200.43|18289.53|18169.53|18320.43|18200.43|18289.53|18169.53|10
1621496380000|2021-05-20 07:39:40|18286.3|18166.3|18290.28|18170.28|18290.28|18170.28|18286.3|18166.3|10
1621496390000|2021-05-20 07:39:50|18285.34|18165.34|18300.87|18180.87|18300.87|18180.87|18285.34|18165.34|10
1621496400000|2021-05-20 07:40:00|18303.6|18183.6|18304.08|18184.08|18308.65|18188.65|18303.58|18183.58|10
1621496410000|2021-05-20 07:40:10|18302.22|18182.22|18285.4|18165.4|18302.91|18182.91|18285.4|18165.4|10
1621496420000|2021-05-20 07:40:20|18284.91|18164.91|18273.6|18153.6|18284.91|18164.91|18273.6|18153.6|10
1621496430000|2021-05-20 07:40:30|18273.13|18153.13|18270.98|18150.98|18275.2|18155.2|18270.98|18150.98|10
1621496440000|2021-05-20 07:40:40|18270.35|18150.35|18265.9|18145.9|18270.6|18150.6|18265.9|18145.9|10
1621496450000|2021-05-20 07:40:50|18265.39|18145.39|18269.36|18149.36|18272.92|18152.92|18265.39|18145.39|9
1621496460000|2021-05-20 07:41:00|18265.96|18145.96|18262.83|18142.83|18265.96|18145.96|18262.83|18142.83|10
1621496470000|2021-05-20 07:41:10|18262.65|18142.65|18278.68|18158.68|18278.68|18158.68|18262.09|18142.09|10
1621496480000|2021-05-20 07:41:20|18281.41|18161.41|18293.77|18173.77|18297.46|18177.46|18281.41|18161.41|10
1621496490000|2021-05-20 07:41:30|18293.78|18173.78|18290.66|18170.66|18294.52|18174.52|18290.66|18170.66|10
1621496500000|2021-05-20 07:41:40|18289.89|18169.89|18291.25|18171.25|18291.25|18171.25|18289.35|18169.35|10
1621496510000|2021-05-20 07:41:50|18292.9|18172.9|18303.67|18183.67|18303.98|18183.98|18292.9|18172.9|9
1621496520000|2021-05-20 07:42:00|18304.18|18184.18|18317.13|18197.13|18317.13|18197.13|18304.18|18184.18|10
1621496530000|2021-05-20 07:42:10|18317.6|18197.6|18330.24|18210.24|18333.49|18213.49|18317.6|18197.6|10
1621496540000|2021-05-20 07:42:20|18329.44|18209.44|18326.26|18206.26|18331.02|18211.02|18326.26|18206.26|10
1621496550000|2021-05-20 07:42:30|18326.77|18206.77|18312.07|18192.07|18326.77|18206.77|18312.07|18192.07|10
1621496560000|2021-05-20 07:42:40|18309.71|18189.71|18301.15|18181.15|18309.71|18189.71|18301.15|18181.15|10
1621496570000|2021-05-20 07:42:50|18300.95|18180.95|18308.61|18188.61|18308.61|18188.61|18300.29|18180.29|10
1621496580000|2021-05-20 07:43:00|18308.44|18188.44|18306.97|18186.97|18312.38|18192.38|18306.97|18186.97|10
1621496590000|2021-05-20 07:43:10|18304.24|18184.24|18288.3|18168.3|18304.24|18184.24|18288.3|18168.3|10
1621496600000|2021-05-20 07:43:20|18286.6|18166.6|18273.46|18153.46|18287.88|18167.88|18273.46|18153.46|10
1621496610000|2021-05-20 07:43:30|18270.05|18150.05|18248.49|18128.49|18270.05|18150.05|18248.49|18128.49|10
1621496620000|2021-05-20 07:43:40|18243.16|18123.16|18210.83|18090.83|18243.16|18123.16|18210.83|18090.83|10
1621496630000|2021-05-20 07:43:50|18208.41|18088.41|18187.62|18067.62|18208.41|18088.41|18187.62|18067.62|10
1621496640000|2021-05-20 07:44:00|18186.46|18066.46|18182.12|18062.12|18187.96|18067.96|18181.99|18061.99|10
1621496650000|2021-05-20 07:44:10|18182.6|18062.6|18191.6|18071.6|18193.64|18073.64|18182.6|18062.6|10
1621496660000|2021-05-20 07:44:20|18192.31|18072.31|18199.79|18079.79|18199.79|18079.79|18192.31|18072.31|10
1621496670000|2021-05-20 07:44:30|18200.2|18080.2|18194.99|18074.99|18200.77|18080.77|18194.99|18074.99|10
1621496680000|2021-05-20 07:44:40|18193.36|18073.36|18189.57|18069.57|18193.36|18073.36|18188.89|18068.89|10
1621496690000|2021-05-20 07:44:50|18191.42|18071.42|18188.12|18068.12|18191.42|18071.42|18188.12|18068.12|10
1621496700000|2021-05-20 07:45:00|18188.06|18068.06|18206.73|18086.73|18206.73|18086.73|18187.63|18067.63|10
1621496710000|2021-05-20 07:45:10|18209.3|18089.3|18236.1|18116.1|18236.1|18116.1|18209.3|18089.3|10
1621496720000|2021-05-20 07:45:20|18236.44|18116.44|18229.38|18109.38|18239.69|18119.69|18229.38|18109.38|10
1621496730000|2021-05-20 07:45:30|18227.21|18107.21|18206.58|18086.58|18227.21|18107.21|18206.58|18086.58|10
1621496740000|2021-05-20 07:45:40|18205.13|18085.13|18199|18079|18205.13|18085.13|18199|18079|10
1621496750000|2021-05-20 07:45:50|18199.7|18079.7|18200.64|18080.64|18200.64|18080.64|18196.56|18076.56|10
1621496760000|2021-05-20 07:46:00|18201.1|18081.1|18210.6|18090.6|18210.6|18090.6|18200.56|18080.56|10
1621496770000|2021-05-20 07:46:10|18213.93|18093.93|18225.34|18105.34|18225.34|18105.34|18213.93|18093.93|10
1621496780000|2021-05-20 07:46:20|18225.49|18105.49|18241.92|18121.92|18242.78|18122.78|18225.49|18105.49|10
1621496790000|2021-05-20 07:46:30|18240.52|18120.52|18232.98|18112.98|18241|18121|18232.98|18112.98|10
1621496800000|2021-05-20 07:46:40|18232.69|18112.69|18235.13|18115.13|18236.88|18116.88|18229.65|18109.65|10
1621496810000|2021-05-20 07:46:50|18232.85|18112.85|18204.49|18084.49|18232.85|18112.85|18204.49|18084.49|10
1621496820000|2021-05-20 07:47:00|18202.76|18082.76|18176.71|18056.71|18202.76|18082.76|18176.71|18056.71|10
1621496830000|2021-05-20 07:47:10|18175|18055|18159.22|18039.22|18175|18055|18159.02|18039.02|10
1621496840000|2021-05-20 07:47:20|18155.98|18035.98|18127.13|18007.13|18155.98|18035.98|18124.82|18004.82|10
1621496850000|2021-05-20 07:47:30|18128.56|18008.56|18111.64|17991.64|18129.06|18009.06|18111.64|17991.64|10
1621496860000|2021-05-20 07:47:40|18101.91|17981.91|18086.13|17966.13|18101.91|17981.91|18085.51|17965.51|10
1621496870000|2021-05-20 07:47:50|18083|17963|18076.17|17956.17|18083|17963|18074.36|17954.36|10
1621496880000|2021-05-20 07:48:00|18076.84|17956.84|18073.27|17953.27|18077.07|17957.07|18072.23|17952.23|10
1621496890000|2021-05-20 07:48:10|18074.21|17954.21|18071.73|17951.73|18074.21|17954.21|18070.12|17950.12|10
1621496900000|2021-05-20 07:48:20|18071.54|17951.54|18074.76|17954.76|18074.76|17954.76|18069.6|17949.6|10
1621496910000|2021-05-20 07:48:30|18076.67|17956.67|18076.3|17956.3|18082.41|17962.41|18076.3|17956.3|10
1621496920000|2021-05-20 07:48:40|18074.58|17954.58|18069.81|17949.81|18074.58|17954.58|18069.81|17949.81|10
1621496930000|2021-05-20 07:48:50|18067.99|17947.99|18060.46|17940.46|18067.99|17947.99|18060.46|17940.46|10
1621496940000|2021-05-20 07:49:00|18062.07|17942.07|18062.84|17942.84|18066.93|17946.93|18062.07|17942.07|10
1621496950000|2021-05-20 07:49:10|18061.37|17941.37|18061.77|17941.77|18061.77|17941.77|18060.23|17940.23|10
1621496960000|2021-05-20 07:49:20|18061.4|17941.4|18063.79|17943.79|18063.79|17943.79|18061.28|17941.28|9
1621496970000|2021-05-20 07:49:30|18065.63|17945.63|18077.68|17957.68|18077.68|17957.68|18065.63|17945.63|10
1621496980000|2021-05-20 07:49:40|18078.41|17958.41|18077.98|17957.98|18078.65|17958.65|18076.82|17956.82|10
1621496990000|2021-05-20 07:49:50|18078.39|17958.39|18076.64|17956.64|18078.39|17958.39|18076.39|17956.39|10
1621497000000|2021-05-20 07:50:00|18076.4|17956.4|18071.2|17951.2|18077.62|17957.62|18071.2|17951.2|10
1621497010000|2021-05-20 07:50:10|18070.51|17950.51|18054.83|17934.83|18070.51|17950.51|18054.83|17934.83|10
1621497020000|2021-05-20 07:50:20|18052.92|17932.92|18047.62|17927.62|18052.92|17932.92|18047.62|17927.62|10
1621497030000|2021-05-20 07:50:30|18046.46|17926.46|18032.79|17912.79|18046.46|17926.46|18032.79|17912.79|10
1621497040000|2021-05-20 07:50:40|18034.08|17914.08|18013.7|17893.7|18034.54|17914.54|18013.7|17893.7|10
1621497050000|2021-05-20 07:50:50|18011.87|17891.87|18004.57|17884.57|18011.87|17891.87|18004.19|17884.19|10
1621497060000|2021-05-20 07:51:00|18001.22|17881.22|17990.82|17870.82|18001.22|17881.22|17990.68|17870.68|10
1621497070000|2021-05-20 07:51:10|17990.15|17870.15|17984.74|17864.74|17990.15|17870.15|17984.74|17864.74|10
1621497080000|2021-05-20 07:51:20|17985.53|17865.53|17974.23|17854.23|17986.75|17866.75|17974.23|17854.23|10
1621497090000|2021-05-20 07:51:30|17973.74|17853.74|17966.41|17846.41|17973.78|17853.78|17966.41|17846.41|10
1621497100000|2021-05-20 07:51:40|17964.06|17844.06|17967.46|17847.46|17967.99|17847.99|17962.86|17842.86|10
1621497110000|2021-05-20 07:51:50|17968.44|17848.44|17968.17|17848.17|17971.82|17851.82|17968|17848|10
1621497120000|2021-05-20 07:52:00|17967.81|17847.81|17958.22|17838.22|17967.81|17847.81|17958.2|17838.2|9
1621497130000|2021-05-20 07:52:10|17956.6|17836.6|17950.29|17830.29|17956.6|17836.6|17948.69|17828.69|10
1621497140000|2021-05-20 07:52:20|17952.04|17832.04|17945.85|17825.85|17953.33|17833.33|17945.85|17825.85|10
1621497150000|2021-05-20 07:52:30|17942.98|17822.98|17937.11|17817.11|17942.98|17822.98|17937.07|17817.07|10
1621497160000|2021-05-20 07:52:40|17936.45|17816.45|17928.01|17808.01|17936.45|17816.45|17928.01|17808.01|10
1621497170000|2021-05-20 07:52:50|17928.28|17808.28|17914.96|17794.96|17928.28|17808.28|17914.96|17794.96|10
1621497180000|2021-05-20 07:53:00|17913.44|17793.44|17893.89|17773.89|17913.44|17793.44|17893.89|17773.89|10
1621497190000|2021-05-20 07:53:10|17893.86|17773.86|17876.42|17756.42|17893.86|17773.86|17876.42|17756.42|10
1621497200000|2021-05-20 07:53:20|17874.08|17754.08|17867.19|17747.19|17875.33|17755.33|17867.19|17747.19|10
1621497210000|2021-05-20 07:53:30|17865.14|17745.14|17854.93|17734.93|17865.14|17745.14|17854.93|17734.93|10
1621497220000|2021-05-20 07:53:40|17849.81|17729.81|17855.61|17735.61|17860.08|17740.08|17849.07|17729.07|10
1621497230000|2021-05-20 07:53:50|17853.88|17733.88|17855.52|17735.52|17857.47|17737.47|17853.88|17733.88|9
1621497240000|2021-05-20 07:54:00|17856.47|17736.47|17851.16|17731.16|17856.69|17736.69|17851.16|17731.16|10
1621497250000|2021-05-20 07:54:10|17850.84|17730.84|17848.1|17728.1|17852.34|17732.34|17848.1|17728.1|10
1621497260000|2021-05-20 07:54:20|17852.94|17732.94|17864.25|17744.25|17866.12|17746.12|17852.94|17732.94|10
1621497270000|2021-05-20 07:54:30|17865.84|17745.84|17884.39|17764.39|17885.63|17765.63|17865.84|17745.84|10
1621497280000|2021-05-20 07:54:40|17884.69|17764.69|17877.79|17757.79|17884.73|17764.73|17877.43|17757.43|10
1621497290000|2021-05-20 07:54:50|17881.06|17761.06|17879.43|17759.43|17883.31|17763.31|17879.36|17759.36|10
1621497300000|2021-05-20 07:55:00|17879.94|17759.94|17876.01|17756.01|17879.94|17759.94|17874.99|17754.99|10
1621497310000|2021-05-20 07:55:10|17875.35|17755.35|17867.11|17747.11|17875.35|17755.35|17867.09|17747.09|10
1621497320000|2021-05-20 07:55:20|17866.39|17746.39|17858.59|17738.59|17866.39|17746.39|17858.59|17738.59|10
1621497330000|2021-05-20 07:55:30|17857.96|17737.96|17865.35|17745.35|17865.35|17745.35|17857.66|17737.66|10
1621497340000|2021-05-20 07:55:40|17867.67|17747.67|17873.92|17753.92|17873.92|17753.92|17867.67|17747.67|10
1621497350000|2021-05-20 07:55:50|17874.92|17754.92|17880.23|17760.23|17880.23|17760.23|17872.92|17752.92|10
1621497360000|2021-05-20 07:56:00|17882.54|17762.54|17902.56|17782.56|17902.56|17782.56|17882.54|17762.54|10
1621497370000|2021-05-20 07:56:10|17902.8|17782.8|17911.33|17791.33|17912.39|17792.39|17902.18|17782.18|10
1621497380000|2021-05-20 07:56:20|17911.65|17791.65|17911.96|17791.96|17912.67|17792.67|17910.51|17790.51|10
1621497390000|2021-05-20 07:56:30|17910.25|17790.25|17908.26|17788.26|17911.56|17791.56|17904.84|17784.84|10
1621497400000|2021-05-20 07:56:40|17907.8|17787.8|17913.83|17793.83|17913.83|17793.83|17907.52|17787.52|10
1621497410000|2021-05-20 07:56:50|17915.6|17795.6|17916.78|17796.78|17916.78|17796.78|17913.61|17793.61|10
1621497420000|2021-05-20 07:57:00|17917.14|17797.14|17922.55|17802.55|17922.97|17802.97|17916.66|17796.66|10
1621497430000|2021-05-20 07:57:10|17924.7|17804.7|17936.02|17816.02|17937.92|17817.92|17924.7|17804.7|10
1621497440000|2021-05-20 07:57:20|17937.11|17817.11|17937.79|17817.79|17939.51|17819.51|17936.02|17816.02|10
1621497450000|2021-05-20 07:57:30|17937.71|17817.71|17941|17821|17941.64|17821.64|17936.36|17816.36|10
1621497460000|2021-05-20 07:57:40|17943.6|17823.6|17945.58|17825.58|17949.59|17829.59|17943.6|17823.6|10
1621497470000|2021-05-20 07:57:50|17947.13|17827.13|17939.34|17819.34|17947.13|17827.13|17939.34|17819.34|10
1621497480000|2021-05-20 07:58:00|17938.73|17818.73|17914.65|17794.65|17938.91|17818.91|17914.65|17794.65|10
1621497490000|2021-05-20 07:58:10|17910.49|17790.49|17900.45|17780.45|17910.49|17790.49|17900.45|17780.45|10
1621497500000|2021-05-20 07:58:20|17896.9|17776.9|17900.88|17780.88|17900.88|17780.88|17895.49|17775.49|7
1621497510000|2021-05-20 07:58:30|17902.62|17782.62|17919.89|17799.89|17919.89|17799.89|17902.62|17782.62|9
1621497520000|2021-05-20 07:58:40|17927.65|17807.65|17933.88|17813.88|17933.88|17813.88|17927.65|17807.65|10
1621497530000|2021-05-20 07:58:50|17933.98|17813.98|17934.27|17814.27|17936.76|17816.76|17933.22|17813.22|10
1621497540000|2021-05-20 07:59:00|17932.23|17812.23|17924.14|17804.14|17932.23|17812.23|17924.14|17804.14|10
1621497550000|2021-05-20 07:59:10|17922.83|17802.83|17920.63|17800.63|17923.97|17803.97|17920.63|17800.63|9
1621497560000|2021-05-20 07:59:20|17920.51|17800.51|17922.93|17802.93|17923.22|17803.22|17918.41|17798.41|10
1621497570000|2021-05-20 07:59:30|17922.53|17802.53|17919.9|17799.9|17922.53|17802.53|17919.26|17799.26|10
1621497580000|2021-05-20 07:59:40|17919.95|17799.95|17923.35|17803.35|17923.73|17803.73|17919.95|17799.95|10
1621497590000|2021-05-20 07:59:50|17923.7|17803.7|17929.8|17809.8|17929.8|17809.8|17923.7|17803.7|10
1621497600000|2021-05-20 08:00:00|17929.36|17809.36|17935.07|17815.07|17935.07|17815.07|17927.57|17807.57|10
1621497610000|2021-05-20 08:00:10|17934.37|17814.37|17928.53|17808.53|17934.37|17814.37|17928.52|17808.52|10
1621497620000|2021-05-20 08:00:20|17927.35|17807.35|17919.81|17799.81|17927.35|17807.35|17919.81|17799.81|10
1621497630000|2021-05-20 08:00:30|17919.3|17799.3|17918.84|17798.84|17919.3|17799.3|17917.09|17797.09|10
1621497640000|2021-05-20 08:00:40|17920.27|17800.27|17914.57|17794.57|17920.27|17800.27|17914.57|17794.57|10
1621497650000|2021-05-20 08:00:50|17913.26|17793.26|17894.87|17774.87|17913.26|17793.26|17894.87|17774.87|10
1621497660000|2021-05-20 08:01:00|17893.68|17773.68|17897.5|17777.5|17897.99|17777.99|17892.43|17772.43|10
1621497670000|2021-05-20 08:01:10|17898.11|17778.11|17893.83|17773.83|17898.11|17778.11|17893.83|17773.83|10
1621497680000|2021-05-20 08:01:20|17895.72|17775.72|17900.04|17780.04|17900.17|17780.17|17892.68|17772.68|10
1621497690000|2021-05-20 08:01:30|17899.91|17779.91|17902.29|17782.29|17902.43|17782.43|17899.91|17779.91|10
1621497700000|2021-05-20 08:01:40|17902.78|17782.78|17900.1|17780.1|17905.82|17785.82|17900.1|17780.1|10
1621497710000|2021-05-20 08:01:50|17899.44|17779.44|17903.59|17783.59|17903.59|17783.59|17899.08|17779.08|10
1621497720000|2021-05-20 08:02:00|17909.28|17789.28|17934.66|17814.66|17934.66|17814.66|17909.28|17789.28|10
1621497730000|2021-05-20 08:02:10|17936.06|17816.06|17962.42|17842.42|17962.42|17842.42|17936.06|17816.06|10
1621497740000|2021-05-20 08:02:20|17980.09|17860.09|18004.99|17884.99|18004.99|17884.99|17980.09|17860.09|10
1621497750000|2021-05-20 08:02:30|18001.58|17881.58|18010.28|17890.28|18010.28|17890.28|18001.58|17881.58|10
1621497760000|2021-05-20 08:02:40|18010.14|17890.14|18025.05|17905.05|18025.05|17905.05|18010.14|17890.14|10
1621497770000|2021-05-20 08:02:50|18028.11|17908.11|18046.28|17926.28|18046.28|17926.28|18028.11|17908.11|10
1621497780000|2021-05-20 08:03:00|18046.62|17926.62|18058.74|17938.74|18058.74|17938.74|18046.62|17926.62|10
1621497790000|2021-05-20 08:03:10|18059.7|17939.7|18067.84|17947.84|18067.84|17947.84|18059.7|17939.7|10
1621497800000|2021-05-20 08:03:20|18066.76|17946.76|18073.38|17953.38|18073.78|17953.78|18066.76|17946.76|10
1621497810000|2021-05-20 08:03:30|18073.24|17953.24|18077.33|17957.33|18077.33|17957.33|18073.13|17953.13|10
1621497820000|2021-05-20 08:03:40|18077.25|17957.25|18085.68|17965.68|18085.68|17965.68|18077.25|17957.25|10
1621497830000|2021-05-20 08:03:50|18084.51|17964.51|18101.11|17981.11|18101.11|17981.11|18084.51|17964.51|10
1621497840000|2021-05-20 08:04:00|18101.6|17981.6|18110.98|17990.98|18110.98|17990.98|18101.6|17981.6|10
1621497850000|2021-05-20 08:04:10|18112.14|17992.14|18125.15|18005.15|18125.15|18005.15|18112.14|17992.14|10
1621497860000|2021-05-20 08:04:20|18123.47|18003.47|18127.05|18007.05|18127.05|18007.05|18123.37|18003.37|10
1621497870000|2021-05-20 08:04:30|18127.9|18007.9|18125.15|18005.15|18128.24|18008.24|18125.15|18005.15|10
1621497880000|2021-05-20 08:04:40|18125.81|18005.81|18130.18|18010.18|18130.18|18010.18|18125.81|18005.81|10
1621497890000|2021-05-20 08:04:50|18130.33|18010.33|18136.34|18016.34|18136.34|18016.34|18130.33|18010.33|10
1621497900000|2021-05-20 08:05:00|18136.69|18016.69|18139.98|18019.98|18139.98|18019.98|18135.59|18015.59|10
1621497910000|2021-05-20 08:05:10|18140.21|18020.21|18122.48|18002.48|18140.21|18020.21|18122.48|18002.48|10
1621497920000|2021-05-20 08:05:20|18120.65|18000.65|18100.38|17980.38|18120.65|18000.65|18100.38|17980.38|10
1621497930000|2021-05-20 08:05:30|18095.65|17975.65|18041.48|17921.48|18095.65|17975.65|18041.48|17921.48|10
1621497940000|2021-05-20 08:05:40|18038.16|17918.16|18033.77|17913.77|18038.16|17918.16|18032.6|17912.6|10
1621497950000|2021-05-20 08:05:50|18035.74|17915.74|18040.9|17920.9|18040.9|17920.9|18035.63|17915.63|10
1621497960000|2021-05-20 08:06:00|18044.95|17924.95|18040.52|17920.52|18045.39|17925.39|18040.52|17920.52|9
1621497970000|2021-05-20 08:06:10|18037.64|17917.64|18038.84|17918.84|18038.84|17918.84|18035.65|17915.65|10
1621497980000|2021-05-20 08:06:20|18040.93|17920.93|18051.12|17931.12|18051.12|17931.12|18040.93|17920.93|10
1621497990000|2021-05-20 08:06:30|18055|17935|18073.87|17953.87|18073.87|17953.87|18055|17935|10
1621498000000|2021-05-20 08:06:40|18078.12|17958.12|18087.58|17967.58|18087.58|17967.58|18077.74|17957.74|10
1621498010000|2021-05-20 08:06:50|18088.24|17968.24|18090.55|17970.55|18091.13|17971.13|18087.72|17967.72|10
1621498020000|2021-05-20 08:07:00|18091.25|17971.25|18090.45|17970.45|18091.53|17971.53|18089.86|17969.86|10
1621498030000|2021-05-20 08:07:10|18090.46|17970.46|18083.36|17963.36|18090.86|17970.86|18083.14|17963.14|10
1621498040000|2021-05-20 08:07:20|18080.53|17960.53|18068.21|17948.21|18080.53|17960.53|18063.31|17943.31|10
1621498050000|2021-05-20 08:07:30|18066.51|17946.51|18046.69|17926.69|18066.51|17946.51|18046.69|17926.69|10
1621498060000|2021-05-20 08:07:40|18044.45|17924.45|18020.16|17900.16|18044.45|17924.45|18020.16|17900.16|10
1621498070000|2021-05-20 08:07:50|18015.18|17895.18|17993.78|17873.78|18015.18|17895.18|17993.78|17873.78|10
1621498080000|2021-05-20 08:08:00|17992.89|17872.89|17990.11|17870.11|17994.59|17874.59|17990.11|17870.11|10
1621498090000|2021-05-20 08:08:10|17990.14|17870.14|17985.68|17865.68|17991.22|17871.22|17985.44|17865.44|10
1621498100000|2021-05-20 08:08:20|17985.36|17865.36|17980.14|17860.14|17985.36|17865.36|17979.83|17859.83|9
1621498110000|2021-05-20 08:08:30|17979.8|17859.8|17975.92|17855.92|17981.18|17861.18|17975.92|17855.92|10
1621498120000|2021-05-20 08:08:40|17975.54|17855.54|17972.43|17852.43|17975.54|17855.54|17971.87|17851.87|10
1621498130000|2021-05-20 08:08:50|17970.92|17850.92|17954.28|17834.28|17970.92|17850.92|17954.28|17834.28|10
1621498140000|2021-05-20 08:09:00|17953.12|17833.12|17950.39|17830.39|17953.12|17833.12|17946.86|17826.86|10
1621498150000|2021-05-20 08:09:10|17950.17|17830.17|17949.51|17829.51|17952.4|17832.4|17949.51|17829.51|10
1621498160000|2021-05-20 08:09:20|17949.14|17829.14|17938.89|17818.89|17949.14|17829.14|17938.73|17818.73|10
1621498170000|2021-05-20 08:09:30|17936.4|17816.4|17932.82|17812.82|17936.65|17816.65|17932.77|17812.77|10
1621498180000|2021-05-20 08:09:40|17932.58|17812.58|17924.25|17804.25|17932.58|17812.58|17924.18|17804.18|10
1621498190000|2021-05-20 08:09:50|17925.76|17805.76|17914.14|17794.14|17927.82|17807.82|17914.14|17794.14|10
1621498200000|2021-05-20 08:10:00|17918.92|17798.92|17898.64|17778.64|17918.92|17798.92|17897.85|17777.85|10
1621498210000|2021-05-20 08:10:10|17897.57|17777.57|17887.76|17767.76|17897.57|17777.57|17887.76|17767.76|10
1621498220000|2021-05-20 08:10:20|17888.48|17768.48|17855.34|17735.34|17890.69|17770.69|17855.34|17735.34|10
1621498230000|2021-05-20 08:10:30|17851.8|17731.8|17848.55|17728.55|17851.8|17731.8|17843.61|17723.61|10
1621498240000|2021-05-20 08:10:40|17848.8|17728.8|17844.73|17724.73|17848.91|17728.91|17844.73|17724.73|10
1621498250000|2021-05-20 08:10:50|17830.51|17710.51|17845.25|17725.25|17845.25|17725.25|17830.51|17710.51|10
1621498260000|2021-05-20 08:11:00|17847.35|17727.35|17871.64|17751.64|17871.64|17751.64|17847.35|17727.35|10
1621498270000|2021-05-20 08:11:10|17879.4|17759.4|17910.2|17790.2|17910.2|17790.2|17879.4|17759.4|10
1621498280000|2021-05-20 08:11:20|17911.59|17791.59|17920.63|17800.63|17929.13|17809.13|17910.95|17790.95|10
1621498290000|2021-05-20 08:11:30|17922.83|17802.83|17910.81|17790.81|17922.83|17802.83|17910.81|17790.81|10
1621498300000|2021-05-20 08:11:40|17909.71|17789.71|17901.64|17781.64|17909.71|17789.71|17899.46|17779.46|10
1621498310000|2021-05-20 08:11:50|17901.81|17781.81|17899.86|17779.86|17902.16|17782.16|17898.37|17778.37|10
1621498320000|2021-05-20 08:12:00|17899.7|17779.7|17901.66|17781.66|17902.21|17782.21|17899.7|17779.7|10
1621498330000|2021-05-20 08:12:10|17901.25|17781.25|17891.61|17771.61|17901.25|17781.25|17891.61|17771.61|10
1621498340000|2021-05-20 08:12:20|17888.95|17768.95|17865.96|17745.96|17888.95|17768.95|17865.96|17745.96|10
1621498350000|2021-05-20 08:12:30|17865.7|17745.7|17854.67|17734.67|17865.7|17745.7|17854.67|17734.67|10
1621498360000|2021-05-20 08:12:40|17854.94|17734.94|17841.72|17721.72|17854.94|17734.94|17841.72|17721.72|10
1621498370000|2021-05-20 08:12:50|17841.89|17721.89|17826.66|17706.66|17841.89|17721.89|17826.04|17706.04|10
1621498380000|2021-05-20 08:13:00|17826.79|17706.79|17824.51|17704.51|17826.79|17706.79|17821.68|17701.68|10
1621498390000|2021-05-20 08:13:10|17824.46|17704.46|17830.03|17710.03|17830.27|17710.27|17824.46|17704.46|10
1621498400000|2021-05-20 08:13:20|17830.54|17710.54|17830|17710|17833.07|17713.07|17830|17710|10
1621498410000|2021-05-20 08:13:30|17829.08|17709.08|17810.67|17690.67|17829.08|17709.08|17810.67|17690.67|9
1621498420000|2021-05-20 08:13:40|17809.27|17689.27|17790.81|17670.81|17809.27|17689.27|17790.81|17670.81|10
1621498430000|2021-05-20 08:13:50|17790.4|17670.4|17780.67|17660.67|17790.4|17670.4|17780.67|17660.67|10
1621498440000|2021-05-20 08:14:00|17778.38|17658.38|17775.68|17655.68|17778.38|17658.38|17775.43|17655.43|10
1621498450000|2021-05-20 08:14:10|17775.87|17655.87|17782.78|17662.78|17784.15|17664.15|17775.87|17655.87|10
1621498460000|2021-05-20 08:14:20|17783.44|17663.44|17760.18|17640.18|17783.44|17663.44|17760.18|17640.18|10
1621498470000|2021-05-20 08:14:30|17755.33|17635.33|17746.5|17626.5|17755.33|17635.33|17744.48|17624.48|10
1621498480000|2021-05-20 08:14:40|17743.72|17623.72|17716.79|17596.79|17743.72|17623.72|17716.79|17596.79|10
1621498490000|2021-05-20 08:14:50|17707.46|17587.46|17696.99|17576.99|17707.46|17587.46|17696.67|17576.67|10
1621498500000|2021-05-20 08:15:00|17697.31|17577.31|17701.21|17581.21|17701.49|17581.49|17697.31|17577.31|10
1621498510000|2021-05-20 08:15:10|17703.98|17583.98|17714.47|17594.47|17714.47|17594.47|17703.98|17583.98|10
1621498520000|2021-05-20 08:15:20|17716.3|17596.3|17733.61|17613.61|17733.61|17613.61|17716.3|17596.3|10
1621498530000|2021-05-20 08:15:30|17735.7|17615.7|17747.11|17627.11|17747.41|17627.41|17735.7|17615.7|10
1621498540000|2021-05-20 08:15:40|17747.92|17627.92|17753.61|17633.61|17753.61|17633.61|17747.92|17627.92|10
1621498550000|2021-05-20 08:15:50|17753.47|17633.47|17765.63|17645.63|17765.63|17645.63|17753.47|17633.47|10
1621498560000|2021-05-20 08:16:00|17765.78|17645.78|17755.52|17635.52|17765.78|17645.78|17755.52|17635.52|10
1621498570000|2021-05-20 08:16:10|17756.92|17636.92|17777.57|17657.57|17777.57|17657.57|17756.92|17636.92|10
1621498580000|2021-05-20 08:16:20|17779.43|17659.43|17798.28|17678.28|17798.28|17678.28|17779.43|17659.43|10
1621498590000|2021-05-20 08:16:30|17803.65|17683.65|17824.75|17704.75|17824.75|17704.75|17803.65|17683.65|10
1621498600000|2021-05-20 08:16:40|17829.72|17709.72|17826.32|17706.32|17829.89|17709.89|17826.32|17706.32|10
1621498610000|2021-05-20 08:16:50|17824.3|17704.3|17824.18|17704.18|17824.3|17704.3|17821.81|17701.81|10
1621498620000|2021-05-20 08:17:00|17824.79|17704.79|17833.23|17713.23|17833.27|17713.27|17824.79|17704.79|10
1621498630000|2021-05-20 08:17:10|17833.61|17713.61|17840.24|17720.24|17840.24|17720.24|17833.57|17713.57|10
1621498640000|2021-05-20 08:17:20|17841.1|17721.1|17844.31|17724.31|17849.4|17729.4|17841.1|17721.1|10
1621498650000|2021-05-20 08:17:30|17845.67|17725.67|17845.12|17725.12|17845.67|17725.67|17841.86|17721.86|10
1621498660000|2021-05-20 08:17:40|17846.8|17726.8|17852.26|17732.26|17852.26|17732.26|17846.8|17726.8|10
1621498670000|2021-05-20 08:17:50|17852.69|17732.69|17852.57|17732.57|17854.13|17734.13|17851.46|17731.46|10
1621498680000|2021-05-20 08:18:00|17852.97|17732.97|17860.02|17740.02|17860.02|17740.02|17852.43|17732.43|9
1621498690000|2021-05-20 08:18:10|17858.74|17738.74|17863.67|17743.67|17863.67|17743.67|17858.74|17738.74|10
1621498700000|2021-05-20 08:18:20|17864.16|17744.16|17864.08|17744.08|17866.55|17746.55|17864.03|17744.03|10
1621498710000|2021-05-20 08:18:30|17864.13|17744.13|17861.52|17741.52|17864.13|17744.13|17860.98|17740.98|10
1621498720000|2021-05-20 08:18:40|17861.95|17741.95|17860.62|17740.62|17864.52|17744.52|17860.62|17740.62|10
1621498730000|2021-05-20 08:18:50|17857.99|17737.99|17848.58|17728.58|17857.99|17737.99|17848.58|17728.58|10
1621498740000|2021-05-20 08:19:00|17845.22|17725.22|17842.95|17722.95|17845.22|17725.22|17842.19|17722.19|10
1621498750000|2021-05-20 08:19:10|17843.04|17723.04|17849.2|17729.2|17849.2|17729.2|17843.04|17723.04|10
1621498760000|2021-05-20 08:19:20|17849.74|17729.74|17858.79|17738.79|17858.79|17738.79|17849.74|17729.74|10
1621498770000|2021-05-20 08:19:30|17860.49|17740.49|17864.05|17744.05|17866.92|17746.92|17860.49|17740.49|10
1621498780000|2021-05-20 08:19:40|17861.58|17741.58|17857.9|17737.9|17861.58|17741.58|17857.9|17737.9|10
1621498790000|2021-05-20 08:19:50|17857.25|17737.25|17853.64|17733.64|17857.6|17737.6|17853.64|17733.64|10
1621498800000|2021-05-20 08:20:00|17852.96|17732.96|17855.11|17735.11|17855.11|17735.11|17851.59|17731.59|10
1621498810000|2021-05-20 08:20:10|17856.01|17736.01|17865.14|17745.14|17865.14|17745.14|17856.01|17736.01|10
1621498820000|2021-05-20 08:20:20|17865.7|17745.7|17878.98|17758.98|17880.27|17760.27|17865.7|17745.7|10
1621498830000|2021-05-20 08:20:30|17879.43|17759.43|17892.97|17772.97|17892.97|17772.97|17879.43|17759.43|10
1621498840000|2021-05-20 08:20:40|17893.59|17773.59|17901.25|17781.25|17901.25|17781.25|17893.59|17773.59|10
1621498850000|2021-05-20 08:20:50|17901.48|17781.48|17903|17783|17903.79|17783.79|17901.42|17781.42|10
1621498860000|2021-05-20 08:21:00|17903.5|17783.5|17906.99|17786.99|17907.12|17787.12|17902.44|17782.44|10
1621498870000|2021-05-20 08:21:10|17906.92|17786.92|17906.48|17786.48|17906.92|17786.92|17905.94|17785.94|10
1621498880000|2021-05-20 08:21:20|17906.84|17786.84|17909.25|17789.25|17912.39|17792.39|17906.4|17786.4|10
1621498890000|2021-05-20 08:21:30|17905.4|17785.4|17899.35|17779.35|17905.4|17785.4|17899.35|17779.35|10
1621498900000|2021-05-20 08:21:40|17896.8|17776.8|17894.81|17774.81|17896.8|17776.8|17892.45|17772.45|9
1621498910000|2021-05-20 08:21:50|17894.89|17774.89|17896.77|17776.77|17896.77|17776.77|17894.69|17774.69|10
1621498920000|2021-05-20 08:22:00|17896.49|17776.49|17893.08|17773.08|17897.75|17777.75|17891.79|17771.79|10
1621498930000|2021-05-20 08:22:10|17892.39|17772.39|17891.54|17771.54|17893.14|17773.14|17891.54|17771.54|10
1621498940000|2021-05-20 08:22:20|17891.55|17771.55|17893.03|17773.03|17893.18|17773.18|17891.55|17771.55|10
1621498950000|2021-05-20 08:22:30|17891.06|17771.06|17891.68|17771.68|17891.68|17771.68|17890.19|17770.19|10
1621498960000|2021-05-20 08:22:40|17894.36|17774.36|17908.48|17788.48|17908.48|17788.48|17894.36|17774.36|9
1621498970000|2021-05-20 08:22:50|17908.92|17788.92|17919.97|17799.97|17919.97|17799.97|17908.92|17788.92|10
1621498980000|2021-05-20 08:23:00|17921.89|17801.89|17923.19|17803.19|17923.57|17803.57|17921.37|17801.37|10
1621498990000|2021-05-20 08:23:10|17923.78|17803.78|17930.09|17810.09|17930.09|17810.09|17923.78|17803.78|10
1621499000000|2021-05-20 08:23:20|17929.11|17809.11|17942.59|17822.59|17942.59|17822.59|17928.75|17808.75|10
1621499010000|2021-05-20 08:23:30|17943.6|17823.6|17943.75|17823.75|17945.02|17825.02|17942.4|17822.4|10
1621499020000|2021-05-20 08:23:40|17943.41|17823.41|17941.03|17821.03|17943.41|17823.41|17940.09|17820.09|10
1621499030000|2021-05-20 08:23:50|17939.91|17819.91|17932.82|17812.82|17939.94|17819.94|17932.82|17812.82|10
1621499040000|2021-05-20 08:24:00|17932.14|17812.14|17935.57|17815.57|17935.57|17815.57|17930.28|17810.28|10
1621499050000|2021-05-20 08:24:10|17935.53|17815.53|17932.65|17812.65|17937.49|17817.49|17932.65|17812.65|10
1621499060000|2021-05-20 08:24:20|17930.58|17810.58|17924.15|17804.15|17930.58|17810.58|17923.41|17803.41|10
1621499070000|2021-05-20 08:24:30|17920.62|17800.62|17912.93|17792.93|17920.62|17800.62|17912.72|17792.72|10
1621499080000|2021-05-20 08:24:40|17912.51|17792.51|17903.1|17783.1|17912.51|17792.51|17903.1|17783.1|10
1621499090000|2021-05-20 08:24:50|17903.53|17783.53|17907.48|17787.48|17907.98|17787.98|17903.53|17783.53|10
1621499100000|2021-05-20 08:25:00|17907.82|17787.82|17907.09|17787.09|17908.19|17788.19|17906.79|17786.79|10
1621499110000|2021-05-20 08:25:10|17907|17787|17893.95|17773.95|17907|17787|17893.95|17773.95|10
1621499120000|2021-05-20 08:25:20|17893.53|17773.53|17875.06|17755.06|17893.53|17773.53|17875.06|17755.06|10
1621499130000|2021-05-20 08:25:30|17874.4|17754.4|17853.29|17733.29|17874.4|17754.4|17853.29|17733.29|10
1621499140000|2021-05-20 08:25:40|17853.1|17733.1|17852.02|17732.02|17854.08|17734.08|17852.02|17732.02|10
1621499150000|2021-05-20 08:25:50|17851.5|17731.5|17856.38|17736.38|17856.38|17736.38|17851.28|17731.28|10
1621499160000|2021-05-20 08:26:00|17856.16|17736.16|17843.92|17723.92|17856.16|17736.16|17843.92|17723.92|10
1621499170000|2021-05-20 08:26:10|17843.34|17723.34|17828.67|17708.67|17843.34|17723.34|17828.67|17708.67|10
1621499180000|2021-05-20 08:26:20|17828.29|17708.29|17815.59|17695.59|17828.29|17708.29|17815.59|17695.59|10
1621499190000|2021-05-20 08:26:30|17814.74|17694.74|17804.85|17684.85|17814.74|17694.74|17804.85|17684.85|10
1621499200000|2021-05-20 08:26:40|17800.67|17680.67|17790.41|17670.41|17800.67|17680.67|17790.36|17670.36|9
1621499210000|2021-05-20 08:26:50|17789.47|17669.47|17770.54|17650.54|17789.47|17669.47|17770.54|17650.54|10
1621499220000|2021-05-20 08:27:00|17769.85|17649.85|17759.38|17639.38|17769.85|17649.85|17759.38|17639.38|10
1621499230000|2021-05-20 08:27:10|17758.91|17638.91|17754.98|17634.98|17760.48|17640.48|17754.98|17634.98|10
1621499240000|2021-05-20 08:27:20|17753.87|17633.87|17744.77|17624.77|17753.87|17633.87|17743.89|17623.89|10
1621499250000|2021-05-20 08:27:30|17743.49|17623.49|17741.64|17621.64|17744.71|17624.71|17741.64|17621.64|10
1621499260000|2021-05-20 08:27:40|17742.62|17622.62|17752.41|17632.41|17752.41|17632.41|17741.22|17621.22|10
1621499270000|2021-05-20 08:27:50|17752.93|17632.93|17758.58|17638.58|17758.88|17638.88|17752.93|17632.93|10
1621499280000|2021-05-20 08:28:00|17759.07|17639.07|17772.54|17652.54|17772.54|17652.54|17759.07|17639.07|10
1621499290000|2021-05-20 08:28:10|17775.5|17655.5|17776.98|17656.98|17776.98|17656.98|17774|17654|10
1621499300000|2021-05-20 08:28:20|17776.35|17656.35|17783.41|17663.41|17783.42|17663.42|17776.35|17656.35|10
1621499310000|2021-05-20 08:28:30|17783.58|17663.58|17780.5|17660.5|17784.37|17664.37|17779.97|17659.97|9
1621499320000|2021-05-20 08:28:40|17780.52|17660.52|17771.25|17651.25|17780.52|17660.52|17771.25|17651.25|10
1621499330000|2021-05-20 08:28:50|17771.01|17651.01|17774.93|17654.93|17775.52|17655.52|17768.73|17648.73|10
1621499340000|2021-05-20 08:29:00|17775.65|17655.65|17797.84|17677.84|17797.84|17677.84|17775.65|17655.65|10
1621499350000|2021-05-20 08:29:10|17800.45|17680.45|17819.78|17699.78|17819.78|17699.78|17800.45|17680.45|10
1621499360000|2021-05-20 08:29:20|17822.55|17702.55|17830.07|17710.07|17830.08|17710.08|17822.55|17702.55|10
1621499370000|2021-05-20 08:29:30|17829.79|17709.79|17830.06|17710.06|17832.55|17712.55|17829.56|17709.56|10
1621499380000|2021-05-20 08:29:40|17830.03|17710.03|17825.69|17705.69|17830.03|17710.03|17825.69|17705.69|10
1621499390000|2021-05-20 08:29:50|17825.88|17705.88|17814.29|17694.29|17825.96|17705.96|17814.29|17694.29|10
1621499400000|2021-05-20 08:30:00|17813.86|17693.86|17818.2|17698.2|17818.2|17698.2|17810.53|17690.53|10
1621499410000|2021-05-20 08:30:10|17821.86|17701.86|17826.92|17706.92|17827.93|17707.93|17821.86|17701.86|10
1621499420000|2021-05-20 08:30:20|17826.83|17706.83|17818.85|17698.85|17826.96|17706.96|17818.45|17698.45|9
1621499430000|2021-05-20 08:30:30|17818.73|17698.73|17816.55|17696.55|17818.73|17698.73|17816.29|17696.29|10
1621499440000|2021-05-20 08:30:40|17815.84|17695.84|17811.1|17691.1|17816.56|17696.56|17810.35|17690.35|10
1621499450000|2021-05-20 08:30:50|17811.35|17691.35|17808.69|17688.69|17811.35|17691.35|17808.69|17688.69|10
1621499460000|2021-05-20 08:31:00|17808.22|17688.22|17801.77|17681.77|17808.22|17688.22|17801.77|17681.77|10
1621499470000|2021-05-20 08:31:10|17800.77|17680.77|17781.99|17661.99|17800.77|17680.77|17781.99|17661.99|10
1621499480000|2021-05-20 08:31:20|17776.5|17656.5|17757.37|17637.37|17776.5|17656.5|17757.37|17637.37|10
1621499490000|2021-05-20 08:31:30|17752.82|17632.82|17735.73|17615.73|17752.82|17632.82|17735.73|17615.73|10
1621499500000|2021-05-20 08:31:40|17734.02|17614.02|17720.72|17600.72|17734.02|17614.02|17720.65|17600.65|10
1621499510000|2021-05-20 08:31:50|17720.07|17600.07|17697.99|17577.99|17720.07|17600.07|17697.99|17577.99|10
1621499520000|2021-05-20 08:32:00|17695.8|17575.8|17695.09|17575.09|17695.8|17575.8|17692.26|17572.26|10
1621499530000|2021-05-20 08:32:10|17696.81|17576.81|17699.59|17579.59|17699.62|17579.62|17696.81|17576.81|10
1621499540000|2021-05-20 08:32:20|17699.6|17579.6|17696.77|17576.77|17699.6|17579.6|17694.87|17574.87|10
1621499550000|2021-05-20 08:32:30|17695.08|17575.08|17686.87|17566.87|17695.08|17575.08|17686.87|17566.87|10
1621499560000|2021-05-20 08:32:40|17686.91|17566.91|17668.07|17548.07|17686.91|17566.91|17668.07|17548.07|10
1621499570000|2021-05-20 08:32:50|17665.91|17545.91|17656.74|17536.74|17665.91|17545.91|17656.74|17536.74|10
1621499580000|2021-05-20 08:33:00|17658.92|17538.92|17645.99|17525.99|17658.92|17538.92|17645.13|17525.13|10
1621499590000|2021-05-20 08:33:10|17645.36|17525.36|17639.32|17519.32|17645.36|17525.36|17639.32|17519.32|10
1621499600000|2021-05-20 08:33:20|17638.99|17518.99|17631.34|17511.34|17638.99|17518.99|17627.13|17507.13|10
1621499610000|2021-05-20 08:33:30|17624.24|17504.24|17611.4|17491.4|17624.24|17504.24|17610.93|17490.93|10
1621499620000|2021-05-20 08:33:40|17612.39|17492.39|17619.71|17499.71|17621.67|17501.67|17612.39|17492.39|10
1621499630000|2021-05-20 08:33:50|17620.68|17500.68|17624.34|17504.34|17624.34|17504.34|17620.68|17500.68|10
1621499640000|2021-05-20 08:34:00|17624.04|17504.04|17622.91|17502.91|17624.04|17504.04|17622.3|17502.3|10
1621499650000|2021-05-20 08:34:10|17624.96|17504.96|17636.27|17516.27|17636.27|17516.27|17624.96|17504.96|10
1621499660000|2021-05-20 08:34:20|17637.51|17517.51|17643.54|17523.54|17643.54|17523.54|17636.47|17516.47|9
1621499670000|2021-05-20 08:34:30|17646.16|17526.16|17649.79|17529.79|17651.02|17531.02|17646.16|17526.16|10
1621499680000|2021-05-20 08:34:40|17649.07|17529.07|17648.11|17528.11|17651.55|17531.55|17648.11|17528.11|10
1621499690000|2021-05-20 08:34:50|17648.04|17528.04|17643|17523|17648.04|17528.04|17642.59|17522.59|10
1621499700000|2021-05-20 08:35:00|17642.86|17522.86|17645.22|17525.22|17646.82|17526.82|17642.86|17522.86|10
1621499710000|2021-05-20 08:35:10|17646.27|17526.27|17662.53|17542.53|17662.53|17542.53|17646.27|17526.27|10
1621499720000|2021-05-20 08:35:20|17662.48|17542.48|17665.61|17545.61|17665.68|17545.68|17661.32|17541.32|9
1621499730000|2021-05-20 08:35:30|17665.82|17545.82|17661.01|17541.01|17665.82|17545.82|17660.5|17540.5|10
1621499740000|2021-05-20 08:35:40|17660.94|17540.94|17656.31|17536.31|17662.26|17542.26|17656.31|17536.31|10
1621499750000|2021-05-20 08:35:50|17656.58|17536.58|17651.26|17531.26|17657.32|17537.32|17651.26|17531.26|10
1621499760000|2021-05-20 08:36:00|17651.58|17531.58|17651.08|17531.08|17653.67|17533.67|17649.91|17529.91|10
1621499770000|2021-05-20 08:36:10|17651.79|17531.79|17650.92|17530.92|17652.58|17532.58|17650.03|17530.03|10
1621499780000|2021-05-20 08:36:20|17650.33|17530.33|17653.67|17533.67|17653.81|17533.81|17650.07|17530.07|10
1621499790000|2021-05-20 08:36:30|17653.9|17533.9|17654.18|17534.18|17655.02|17535.02|17653.19|17533.19|10
1621499800000|2021-05-20 08:36:40|17655.42|17535.42|17649.4|17529.4|17656.23|17536.23|17649.4|17529.4|10
1621499810000|2021-05-20 08:36:50|17647.01|17527.01|17639.61|17519.61|17647.01|17527.01|17639.61|17519.61|10
1621499820000|2021-05-20 08:37:00|17635.85|17515.85|17605.54|17485.54|17635.85|17515.85|17605.54|17485.54|10
1621499830000|2021-05-20 08:37:10|17605.72|17485.72|17598.07|17478.07|17605.72|17485.72|17598.07|17478.07|9
1621499840000|2021-05-20 08:37:20|17598.37|17478.37|17595.18|17475.18|17598.9|17478.9|17595.18|17475.18|10
1621499850000|2021-05-20 08:37:30|17592.74|17472.74|17589.94|17469.94|17593.16|17473.16|17589.23|17469.23|10
1621499860000|2021-05-20 08:37:40|17589.89|17469.89|17592.55|17472.55|17593.49|17473.49|17589.89|17469.89|10
1621499870000|2021-05-20 08:37:50|17593.61|17473.61|17599.13|17479.13|17599.13|17479.13|17591.95|17471.95|10
1621499880000|2021-05-20 08:38:00|17600.51|17480.51|17605.57|17485.57|17605.57|17485.57|17600.51|17480.51|10
1621499890000|2021-05-20 08:38:10|17608.75|17488.75|17625.89|17505.89|17625.89|17505.89|17608.75|17488.75|10
1621499900000|2021-05-20 08:38:20|17625.82|17505.82|17642.95|17522.95|17642.95|17522.95|17625.68|17505.68|10
1621499910000|2021-05-20 08:38:30|17643.22|17523.22|17651.46|17531.46|17653.91|17533.91|17643.22|17523.22|10
1621499920000|2021-05-20 08:38:40|17659.56|17539.56|17665.42|17545.42|17665.42|17545.42|17659.56|17539.56|10
1621499930000|2021-05-20 08:38:50|17666.18|17546.18|17664.51|17544.51|17666.18|17546.18|17661.78|17541.78|10
1621499940000|2021-05-20 08:39:00|17664.53|17544.53|17662.89|17542.89|17665.25|17545.25|17661.51|17541.51|10
1621499950000|2021-05-20 08:39:10|17663.03|17543.03|17654.45|17534.45|17663.03|17543.03|17654.45|17534.45|10
1621499960000|2021-05-20 08:39:20|17652.67|17532.67|17651.33|17531.33|17652.69|17532.69|17650.24|17530.24|10
1621499970000|2021-05-20 08:39:30|17652.19|17532.19|17663.18|17543.18|17663.18|17543.18|17651.58|17531.58|10
1621499980000|2021-05-20 08:39:40|17666.09|17546.09|17682.02|17562.02|17682.02|17562.02|17666.09|17546.09|10
1621499990000|2021-05-20 08:39:50|17683.68|17563.68|17697.71|17577.71|17697.71|17577.71|17683.68|17563.68|10
1621500000000|2021-05-20 08:40:00|17698.91|17578.91|17709.16|17589.16|17709.16|17589.16|17698.68|17578.68|10
1621500010000|2021-05-20 08:40:10|17710.04|17590.04|17715.77|17595.77|17715.77|17595.77|17708.27|17588.27|10
1621500020000|2021-05-20 08:40:20|17715.6|17595.6|17726.36|17606.36|17729.84|17609.84|17715.5|17595.5|10
1621500030000|2021-05-20 08:40:30|17723.63|17603.63|17711.46|17591.46|17723.63|17603.63|17711.46|17591.46|10
1621500040000|2021-05-20 08:40:40|17712.07|17592.07|17711.77|17591.77|17712.07|17592.07|17710.64|17590.64|10
1621500050000|2021-05-20 08:40:50|17711.71|17591.71|17707.07|17587.07|17711.71|17591.71|17706.24|17586.24|10
1621500060000|2021-05-20 08:41:00|17705.01|17585.01|17707.4|17587.4|17707.4|17587.4|17703.22|17583.22|10
1621500070000|2021-05-20 08:41:10|17707.45|17587.45|17713.06|17593.06|17713.33|17593.33|17707.45|17587.45|10
1621500080000|2021-05-20 08:41:20|17713.57|17593.57|17726.2|17606.2|17726.2|17606.2|17713.57|17593.57|10
1621500090000|2021-05-20 08:41:30|17726.39|17606.39|17731.78|17611.78|17733.16|17613.16|17726.39|17606.39|10
1621500100000|2021-05-20 08:41:40|17730.84|17610.84|17757.5|17637.5|17757.5|17637.5|17727.96|17607.96|10
1621500110000|2021-05-20 08:41:50|17760.19|17640.19|17765.31|17645.31|17765.31|17645.31|17760.19|17640.19|10
1621500120000|2021-05-20 08:42:00|17764.43|17644.43|17764|17644|17764.43|17644.43|17763.26|17643.26|9
1621500130000|2021-05-20 08:42:10|17764.03|17644.03|17761.1|17641.1|17765.73|17645.73|17761.1|17641.1|10
1621500140000|2021-05-20 08:42:20|17761.02|17641.02|17756.53|17636.53|17761.85|17641.85|17756.53|17636.53|10
1621500150000|2021-05-20 08:42:30|17756.68|17636.68|17757.87|17637.87|17759.04|17639.04|17756.68|17636.68|10
1621500160000|2021-05-20 08:42:40|17758.44|17638.44|17761.69|17641.69|17762.57|17642.57|17758.21|17638.21|10
1621500170000|2021-05-20 08:42:50|17761.62|17641.62|17769.4|17649.4|17769.4|17649.4|17761.62|17641.62|10
1621500180000|2021-05-20 08:43:00|17772.08|17652.08|17774.71|17654.71|17778.55|17658.55|17772.08|17652.08|10
1621500190000|2021-05-20 08:43:10|17773.69|17653.69|17768.54|17648.54|17773.98|17653.98|17768.54|17648.54|10
1621500200000|2021-05-20 08:43:20|17768.18|17648.18|17772.78|17652.78|17772.78|17652.78|17768.18|17648.18|10
1621500210000|2021-05-20 08:43:30|17772.54|17652.54|17773.01|17653.01|17774.3|17654.3|17772.2|17652.2|10
1621500220000|2021-05-20 08:43:40|17772.53|17652.53|17767.97|17647.97|17772.82|17652.82|17767.97|17647.97|10
1621500230000|2021-05-20 08:43:50|17767.75|17647.75|17764.37|17644.37|17767.75|17647.75|17764.24|17644.24|10
1621500240000|2021-05-20 08:44:00|17764.53|17644.53|17762.11|17642.11|17764.53|17644.53|17761.32|17641.32|10
1621500250000|2021-05-20 08:44:10|17762.47|17642.47|17761.84|17641.84|17764.73|17644.73|17761.84|17641.84|10
1621500260000|2021-05-20 08:44:20|17762.01|17642.01|17763.92|17643.92|17764.39|17644.39|17761.24|17641.24|10
1621500270000|2021-05-20 08:44:30|17763.71|17643.71|17761.37|17641.37|17763.71|17643.71|17761.37|17641.37|9
1621500280000|2021-05-20 08:44:40|17761.38|17641.38|17753.54|17633.54|17761.38|17641.38|17753.54|17633.54|10
1621500290000|2021-05-20 08:44:50|17752.28|17632.28|17741.55|17621.55|17752.28|17632.28|17740.96|17620.96|10
1621500300000|2021-05-20 08:45:00|17740.76|17620.76|17737.88|17617.88|17740.76|17620.76|17737.38|17617.38|10
1621500310000|2021-05-20 08:45:10|17738.26|17618.26|17738.84|17618.84|17739.88|17619.88|17738.11|17618.11|8
1621500320000|2021-05-20 08:45:20|17738.39|17618.39|17744.51|17624.51|17744.51|17624.51|17738.39|17618.39|9
1621500330000|2021-05-20 08:45:30|17744.57|17624.57|17740.14|17620.14|17746.47|17626.47|17740.14|17620.14|9
1621500340000|2021-05-20 08:45:40|17738.82|17618.82|17741.19|17621.19|17742.89|17622.89|17737.99|17617.99|10
1621500350000|2021-05-20 08:45:50|17740.12|17620.12|17733.02|17613.02|17740.22|17620.22|17733.02|17613.02|10
1621500360000|2021-05-20 08:46:00|17728.41|17608.41|17720.72|17600.72|17728.59|17608.59|17719.07|17599.07|10
1621500370000|2021-05-20 08:46:10|17717.87|17597.87|17691.03|17571.03|17717.87|17597.87|17691.03|17571.03|9
1621500380000|2021-05-20 08:46:20|17689.25|17569.25|17661.38|17541.38|17689.25|17569.25|17661.38|17541.38|10
1621500390000|2021-05-20 08:46:30|17658.3|17538.3|17639.9|17519.9|17658.3|17538.3|17639.9|17519.9|10
1621500400000|2021-05-20 08:46:40|17639.17|17519.17|17634.09|17514.09|17640.59|17520.59|17634.09|17514.09|10
1621500410000|2021-05-20 08:46:50|17629.65|17509.65|17620.42|17500.42|17629.65|17509.65|17620.42|17500.42|9
1621500420000|2021-05-20 08:47:00|17620.53|17500.53|17614.93|17494.93|17620.53|17500.53|17612.52|17492.52|10
1621500430000|2021-05-20 08:47:10|17614.28|17494.28|17607.42|17487.42|17614.28|17494.28|17607.42|17487.42|10
1621500440000|2021-05-20 08:47:20|17606.58|17486.58|17578.62|17458.62|17606.58|17486.58|17578.62|17458.62|10
1621500450000|2021-05-20 08:47:30|17571.21|17451.21|17554.04|17434.04|17571.21|17451.21|17553.59|17433.59|10
1621500460000|2021-05-20 08:47:40|17552.81|17432.81|17528.48|17408.48|17552.81|17432.81|17528.48|17408.48|10
1621500470000|2021-05-20 08:47:50|17527.69|17407.69|17519.98|17399.98|17527.83|17407.83|17519.98|17399.98|10
1621500480000|2021-05-20 08:48:00|17518.87|17398.87|17524.89|17404.89|17525.33|17405.33|17517.61|17397.61|10
1621500490000|2021-05-20 08:48:10|17525.94|17405.94|17532.76|17412.76|17532.98|17412.98|17525.94|17405.94|10
1621500500000|2021-05-20 08:48:20|17532.48|17412.48|17530.44|17410.44|17535.44|17415.44|17530.43|17410.43|10
1621500510000|2021-05-20 08:48:30|17530.11|17410.11|17530.96|17410.96|17532.37|17412.37|17528.88|17408.88|10
1621500520000|2021-05-20 08:48:40|17529.11|17409.11|17528.22|17408.22|17529.11|17409.11|17524.84|17404.84|10
1621500530000|2021-05-20 08:48:50|17528.87|17408.87|17527.45|17407.45|17529.89|17409.89|17526.31|17406.31|10
1621500540000|2021-05-20 08:49:00|17527.51|17407.51|17529.34|17409.34|17529.34|17409.34|17524.94|17404.94|10
1621500550000|2021-05-20 08:49:10|17529.4|17409.4|17534.77|17414.77|17534.77|17414.77|17528.94|17408.94|10
1621500560000|2021-05-20 08:49:20|17536.36|17416.36|17542.54|17422.54|17542.54|17422.54|17536.36|17416.36|10
1621500570000|2021-05-20 08:49:30|17542.89|17422.89|17544.67|17424.67|17544.67|17424.67|17541.88|17421.88|10
1621500580000|2021-05-20 08:49:40|17544.64|17424.64|17543.13|17423.13|17544.87|17424.87|17542.07|17422.07|10
1621500590000|2021-05-20 08:49:50|17543.49|17423.49|17559.81|17439.81|17561.16|17441.16|17543.49|17423.49|10
1621500600000|2021-05-20 08:50:00|17560.25|17440.25|17565.61|17445.61|17565.61|17445.61|17560.25|17440.25|10
1621500610000|2021-05-20 08:50:10|17567.32|17447.32|17589.42|17469.42|17589.42|17469.42|17567.32|17447.32|10
1621500620000|2021-05-20 08:50:20|17589.84|17469.84|17590.72|17470.72|17591.15|17471.15|17589.48|17469.48|10
1621500630000|2021-05-20 08:50:30|17591.06|17471.06|17601.41|17481.41|17601.41|17481.41|17590.85|17470.85|10
1621500640000|2021-05-20 08:50:40|17607.03|17487.03|17611.88|17491.88|17613.44|17493.44|17607.03|17487.03|10
1621500650000|2021-05-20 08:50:50|17609.5|17489.5|17603.21|17483.21|17609.5|17489.5|17603.21|17483.21|10
1621500660000|2021-05-20 08:51:00|17602.48|17482.48|17605.94|17485.94|17605.94|17485.94|17600.39|17480.39|10
1621500670000|2021-05-20 08:51:10|17605.78|17485.78|17610.87|17490.87|17610.87|17490.87|17605.78|17485.78|9
1621500680000|2021-05-20 08:51:20|17611.07|17491.07|17614.07|17494.07|17614.07|17494.07|17610.08|17490.08|10
1621500690000|2021-05-20 08:51:30|17615.06|17495.06|17621.31|17501.31|17621.31|17501.31|17615.06|17495.06|10
1621500700000|2021-05-20 08:51:40|17621.79|17501.79|17626.2|17506.2|17626.2|17506.2|17621.79|17501.79|10
1621500710000|2021-05-20 08:51:50|17626.25|17506.25|17619.01|17499.01|17627.12|17507.12|17619.01|17499.01|10
1621500720000|2021-05-20 08:52:00|17619.5|17499.5|17616.39|17496.39|17619.73|17499.73|17616.38|17496.38|10
1621500730000|2021-05-20 08:52:10|17616.18|17496.18|17611.07|17491.07|17616.18|17496.18|17609.46|17489.46|10
1621500740000|2021-05-20 08:52:20|17612.64|17492.64|17615.61|17495.61|17615.61|17495.61|17612.35|17492.35|10
1621500750000|2021-05-20 08:52:30|17615.93|17495.93|17619.04|17499.04|17619.04|17499.04|17615.93|17495.93|10
1621500760000|2021-05-20 08:52:40|17618.89|17498.89|17620.76|17500.76|17620.89|17500.89|17618.89|17498.89|10
1621500770000|2021-05-20 08:52:50|17620.82|17500.82|17622.26|17502.26|17622.26|17502.26|17619.81|17499.81|10
1621500780000|2021-05-20 08:53:00|17621.97|17501.97|17627.21|17507.21|17627.21|17507.21|17621.97|17501.97|10
1621500790000|2021-05-20 08:53:10|17628.55|17508.55|17634.98|17514.98|17634.98|17514.98|17628.55|17508.55|10
1621500800000|2021-05-20 08:53:20|17635.09|17515.09|17644.33|17524.33|17644.33|17524.33|17635.09|17515.09|10
1621500810000|2021-05-20 08:53:30|17645.99|17525.99|17657.39|17537.39|17657.39|17537.39|17644.75|17524.75|10
1621500820000|2021-05-20 08:53:40|17659.96|17539.96|17668.6|17548.6|17669.22|17549.22|17659.96|17539.96|10
1621500830000|2021-05-20 08:53:50|17668.58|17548.58|17671.78|17551.78|17671.78|17551.78|17668.58|17548.58|10
1621500840000|2021-05-20 08:54:00|17672.05|17552.05|17673.56|17553.56|17674.4|17554.4|17671.97|17551.97|10
1621500850000|2021-05-20 08:54:10|17673.23|17553.23|17675.28|17555.28|17675.28|17555.28|17673.04|17553.04|10
1621500860000|2021-05-20 08:54:20|17675.97|17555.97|17682.28|17562.28|17682.28|17562.28|17675.97|17555.97|10
1621500870000|2021-05-20 08:54:30|17682.2|17562.2|17688.85|17568.85|17688.92|17568.92|17681.93|17561.93|10
1621500880000|2021-05-20 08:54:40|17688.64|17568.64|17690.22|17570.22|17690.22|17570.22|17688.32|17568.32|10
1621500890000|2021-05-20 08:54:50|17690.82|17570.82|17694.22|17574.22|17694.22|17574.22|17690.82|17570.82|9
1621500900000|2021-05-20 08:55:00|17694.86|17574.86|17702.45|17582.45|17702.45|17582.45|17694.86|17574.86|10
1621500910000|2021-05-20 08:55:10|17702.47|17582.47|17704.96|17584.96|17704.96|17584.96|17702.47|17582.47|10
1621500920000|2021-05-20 08:55:20|17703.82|17583.82|17698.32|17578.32|17703.82|17583.82|17698.32|17578.32|10
1621500930000|2021-05-20 08:55:30|17698.08|17578.08|17696.38|17576.38|17698.2|17578.2|17696.29|17576.29|10
1621500940000|2021-05-20 08:55:40|17697.43|17577.43|17702.79|17582.79|17702.79|17582.79|17697.43|17577.43|10
1621500950000|2021-05-20 08:55:50|17703.13|17583.13|17702.18|17582.18|17703.13|17583.13|17701.76|17581.76|10
1621500960000|2021-05-20 08:56:00|17702.83|17582.83|17717.11|17597.11|17717.11|17597.11|17702.19|17582.19|10
1621500970000|2021-05-20 08:56:10|17717.47|17597.47|17727.87|17607.87|17727.87|17607.87|17717.47|17597.47|10
1621500980000|2021-05-20 08:56:20|17728.17|17608.17|17747.18|17627.18|17747.18|17627.18|17727.35|17607.35|10
1621500990000|2021-05-20 08:56:30|17747.68|17627.68|17760.98|17640.98|17760.98|17640.98|17747.68|17627.68|10
1621501000000|2021-05-20 08:56:40|17761.36|17641.36|17774.89|17654.89|17774.89|17654.89|17761.36|17641.36|10
1621501010000|2021-05-20 08:56:50|17775.17|17655.17|17771.2|17651.2|17775.32|17655.32|17771.18|17651.18|10
1621501020000|2021-05-20 08:57:00|17771.37|17651.37|17768.35|17648.35|17771.82|17651.82|17768.35|17648.35|10
1621501030000|2021-05-20 08:57:10|17768.68|17648.68|17765|17645|17768.68|17648.68|17765|17645|10
1621501040000|2021-05-20 08:57:20|17764.06|17644.06|17762.93|17642.93|17764.06|17644.06|17760.69|17640.69|10
1621501050000|2021-05-20 08:57:30|17762.43|17642.43|17761.67|17641.67|17762.43|17642.43|17760.62|17640.62|10
1621501060000|2021-05-20 08:57:40|17761.19|17641.19|17762.43|17642.43|17763.56|17643.56|17759.13|17639.13|10
1621501070000|2021-05-20 08:57:50|17761.13|17641.13|17757.06|17637.06|17761.13|17641.13|17756.22|17636.22|10
1621501080000|2021-05-20 08:58:00|17756.27|17636.27|17751.98|17631.98|17756.27|17636.27|17751.55|17631.55|10
1621501090000|2021-05-20 08:58:10|17752.39|17632.39|17753.42|17633.42|17753.45|17633.45|17750.98|17630.98|10
1621501100000|2021-05-20 08:58:20|17754.17|17634.17|17754.53|17634.53|17758.15|17638.15|17754.15|17634.15|10
1621501110000|2021-05-20 08:58:30|17754.66|17634.66|17771.87|17651.87|17773.65|17653.65|17754.66|17634.66|10
1621501120000|2021-05-20 08:58:40|17769|17649|17774.55|17654.55|17775.67|17655.67|17769|17649|10
1621501130000|2021-05-20 08:58:50|17773.67|17653.67|17769.18|17649.18|17773.67|17653.67|17769.18|17649.18|10
1621501140000|2021-05-20 08:59:00|17768.53|17648.53|17774.82|17654.82|17774.82|17654.82|17768.53|17648.53|10
1621501150000|2021-05-20 08:59:10|17774.78|17654.78|17781.83|17661.83|17781.83|17661.83|17774.78|17654.78|10
1621501160000|2021-05-20 08:59:20|17781.11|17661.11|17796.06|17676.06|17796.06|17676.06|17781.11|17661.11|10
1621501170000|2021-05-20 08:59:30|17797.96|17677.96|17799.38|17679.38|17800.16|17680.16|17797.96|17677.96|9
1621501180000|2021-05-20 08:59:40|17799.11|17679.11|17801.31|17681.31|17801.31|17681.31|17798.69|17678.69|9
1621501190000|2021-05-20 08:59:50|17801.6|17681.6|17814.64|17694.64|17814.64|17694.64|17801.23|17681.23|10
1621501200000|2021-05-20 09:00:00|17815.09|17695.09|17812.44|17692.44|17816.18|17696.18|17812.44|17692.44|10
1621501210000|2021-05-20 09:00:10|17809.32|17689.32|17806.83|17686.83|17810.2|17690.2|17806.67|17686.67|10
1621501220000|2021-05-20 09:00:20|17804.61|17684.61|17802.19|17682.19|17804.61|17684.61|17801.84|17681.84|10
1621501230000|2021-05-20 09:00:30|17802.13|17682.13|17794.02|17674.02|17802.13|17682.13|17794.02|17674.02|10
1621501240000|2021-05-20 09:00:40|17794.18|17674.18|17788.29|17668.29|17794.18|17674.18|17788.29|17668.29|10
1621501250000|2021-05-20 09:00:50|17788.2|17668.2|17780.14|17660.14|17788.2|17668.2|17780.14|17660.14|10
1621501260000|2021-05-20 09:01:00|17780.35|17660.35|17776.56|17656.56|17780.35|17660.35|17775.91|17655.91|10
1621501270000|2021-05-20 09:01:10|17777.72|17657.72|17770.64|17650.64|17777.72|17657.72|17770.27|17650.27|10
1621501280000|2021-05-20 09:01:20|17770.32|17650.32|17773.35|17653.35|17773.35|17653.35|17770.08|17650.08|10
1621501290000|2021-05-20 09:01:30|17772.66|17652.66|17769.52|17649.52|17772.66|17652.66|17769.52|17649.52|10
1621501300000|2021-05-20 09:01:40|17769.41|17649.41|17770.27|17650.27|17770.9|17650.9|17769.41|17649.41|9
1621501310000|2021-05-20 09:01:50|17770.07|17650.07|17767.64|17647.64|17770.07|17650.07|17767.64|17647.64|10
1621501320000|2021-05-20 09:02:00|17767.08|17647.08|17764.04|17644.04|17767.59|17647.59|17764.04|17644.04|10
1621501330000|2021-05-20 09:02:10|17765.05|17645.05|17777.64|17657.64|17777.64|17657.64|17765.05|17645.05|10
1621501340000|2021-05-20 09:02:20|17779.43|17659.43|17783.94|17663.94|17784.27|17664.27|17779.43|17659.43|10
1621501350000|2021-05-20 09:02:30|17783.87|17663.87|17795.12|17675.12|17795.12|17675.12|17783.87|17663.87|10
1621501360000|2021-05-20 09:02:40|17797.46|17677.46|17832.12|17712.12|17832.12|17712.12|17797.46|17677.46|10
1621501370000|2021-05-20 09:02:50|17832.67|17712.67|17856.06|17736.06|17856.06|17736.06|17832.67|17712.67|10
1621501380000|2021-05-20 09:03:00|17856.29|17736.29|17861.24|17741.24|17861.24|17741.24|17856.29|17736.29|10
1621501390000|2021-05-20 09:03:10|17860.94|17740.94|17864.55|17744.55|17864.55|17744.55|17859.68|17739.68|10
1621501400000|2021-05-20 09:03:20|17863.09|17743.09|17857.84|17737.84|17866.58|17746.58|17857.84|17737.84|10
1621501410000|2021-05-20 09:03:30|17858.17|17738.17|17860.66|17740.66|17860.97|17740.97|17858.17|17738.17|9
1621501420000|2021-05-20 09:03:40|17860.35|17740.35|17859.54|17739.54|17860.35|17740.35|17857.38|17737.38|10
1621501430000|2021-05-20 09:03:50|17859.99|17739.99|17853.13|17733.13|17860.34|17740.34|17853.13|17733.13|10
1621501440000|2021-05-20 09:04:00|17851.93|17731.93|17851.27|17731.27|17854.91|17734.91|17851.27|17731.27|10
1621501450000|2021-05-20 09:04:10|17850.33|17730.33|17842.44|17722.44|17850.33|17730.33|17842.44|17722.44|10
1621501460000|2021-05-20 09:04:20|17841.3|17721.3|17840.15|17720.15|17841.3|17721.3|17836.76|17716.76|10
1621501470000|2021-05-20 09:04:30|17840.12|17720.12|17850.04|17730.04|17850.04|17730.04|17840.12|17720.12|10
1621501480000|2021-05-20 09:04:40|17851.24|17731.24|17849.62|17729.62|17851.24|17731.24|17846.95|17726.95|10
1621501490000|2021-05-20 09:04:50|17849.45|17729.45|17846.53|17726.53|17849.45|17729.45|17845.73|17725.73|10
1621501500000|2021-05-20 09:05:00|17846.28|17726.28|17829.91|17709.91|17846.28|17726.28|17829.91|17709.91|10
1621501510000|2021-05-20 09:05:10|17828.29|17708.29|17811.1|17691.1|17828.29|17708.29|17811.1|17691.1|10
1621501520000|2021-05-20 09:05:20|17810.29|17690.29|17801.25|17681.25|17810.29|17690.29|17801.25|17681.25|10
1621501530000|2021-05-20 09:05:30|17800.9|17680.9|17793.34|17673.34|17800.9|17680.9|17793.34|17673.34|9
1621501540000|2021-05-20 09:05:40|17790.66|17670.66|17767.64|17647.64|17790.66|17670.66|17767.64|17647.64|10
1621501550000|2021-05-20 09:05:50|17767.17|17647.17|17757.4|17637.4|17767.17|17647.17|17757.4|17637.4|10
1621501560000|2021-05-20 09:06:00|17757.09|17637.09|17758.67|17638.67|17758.67|17638.67|17756.22|17636.22|10
1621501570000|2021-05-20 09:06:10|17759.32|17639.32|17766.88|17646.88|17767.2|17647.2|17759.32|17639.32|10
1621501580000|2021-05-20 09:06:20|17768.26|17648.26|17767.14|17647.14|17769.06|17649.06|17767.14|17647.14|10
1621501590000|2021-05-20 09:06:30|17766.74|17646.74|17764.85|17644.85|17768.64|17648.64|17764.85|17644.85|10
1621501600000|2021-05-20 09:06:40|17761.89|17641.89|17738.3|17618.3|17761.89|17641.89|17738.3|17618.3|10
1621501610000|2021-05-20 09:06:50|17735.45|17615.45|17716.85|17596.85|17735.45|17615.45|17716.85|17596.85|10
1621501620000|2021-05-20 09:07:00|17715.9|17595.9|17712.17|17592.17|17715.9|17595.9|17711.12|17591.12|10
1621501630000|2021-05-20 09:07:10|17711.9|17591.9|17693.96|17573.96|17711.9|17591.9|17693.96|17573.96|10
1621501640000|2021-05-20 09:07:20|17692.31|17572.31|17685.02|17565.02|17692.31|17572.31|17685.02|17565.02|10
1621501650000|2021-05-20 09:07:30|17683.27|17563.27|17667.33|17547.33|17683.27|17563.27|17667.33|17547.33|10
1621501660000|2021-05-20 09:07:40|17663.61|17543.61|17653.46|17533.46|17663.61|17543.61|17653.46|17533.46|10
1621501670000|2021-05-20 09:07:50|17652.73|17532.73|17645.07|17525.07|17652.73|17532.73|17645.07|17525.07|10
1621501680000|2021-05-20 09:08:00|17643.91|17523.91|17635.06|17515.06|17643.91|17523.91|17635.06|17515.06|10
1621501690000|2021-05-20 09:08:10|17634.3|17514.3|17621.81|17501.81|17634.3|17514.3|17621.81|17501.81|10
1621501700000|2021-05-20 09:08:20|17615.4|17495.4|17591.82|17471.82|17615.4|17495.4|17591.82|17471.82|10
1621501710000|2021-05-20 09:08:30|17590.58|17470.58|17587.56|17467.56|17590.58|17470.58|17587.34|17467.34|10
1621501720000|2021-05-20 09:08:40|17587.86|17467.86|17590.58|17470.58|17590.58|17470.58|17586.7|17466.7|10
1621501730000|2021-05-20 09:08:50|17591.56|17471.56|17575.13|17455.13|17591.98|17471.98|17575.13|17455.13|10
1621501740000|2021-05-20 09:09:00|17571.67|17451.67|17566.14|17446.14|17572.35|17452.35|17545.23|17425.23|10
1621501750000|2021-05-20 09:09:10|17565.81|17445.81|17581.72|17461.72|17583.57|17463.57|17565.81|17445.81|10
1621501760000|2021-05-20 09:09:20|17584.01|17464.01|17587.51|17467.51|17589.57|17469.57|17583.85|17463.85|10
1621501770000|2021-05-20 09:09:30|17588.86|17468.86|17588.09|17468.09|17593.89|17473.89|17584.24|17464.24|10
1621501780000|2021-05-20 09:09:40|17589.31|17469.31|17568.17|17448.17|17589.66|17469.66|17568.17|17448.17|10
1621501790000|2021-05-20 09:09:50|17565.56|17445.56|17558.32|17438.32|17565.56|17445.56|17547.9|17427.9|10
1621501800000|2021-05-20 09:10:00|17558.11|17438.11|17579.68|17459.68|17579.68|17459.68|17557.97|17437.97|10
1621501810000|2021-05-20 09:10:10|17578.42|17458.42|17594.86|17474.86|17594.86|17474.86|17577.99|17457.99|10
1621501820000|2021-05-20 09:10:20|17595.04|17475.04|17609.5|17489.5|17609.5|17489.5|17595.04|17475.04|10
1621501830000|2021-05-20 09:10:30|17614.21|17494.21|17620.84|17500.84|17620.84|17500.84|17614.21|17494.21|10
1621501840000|2021-05-20 09:10:40|17625.76|17505.76|17642.45|17522.45|17642.45|17522.45|17625.76|17505.76|10
1621501850000|2021-05-20 09:10:50|17643.85|17523.85|17662.36|17542.36|17662.63|17542.63|17643.85|17523.85|10
1621501860000|2021-05-20 09:11:00|17666.98|17546.98|17669.82|17549.82|17673.39|17553.39|17666.98|17546.98|9
1621501870000|2021-05-20 09:11:10|17674.35|17554.35|17673.62|17553.62|17674.61|17554.61|17670.37|17550.37|10
1621501880000|2021-05-20 09:11:20|17673.41|17553.41|17679.78|17559.78|17679.78|17559.78|17673.41|17553.41|10
1621501890000|2021-05-20 09:11:30|17681.99|17561.99|17697.22|17577.22|17697.22|17577.22|17681.99|17561.99|10
1621501900000|2021-05-20 09:11:40|17700.94|17580.94|17701.03|17581.03|17701.55|17581.55|17700.02|17580.02|10
1621501910000|2021-05-20 09:11:50|17701.4|17581.4|17698.67|17578.67|17702.85|17582.85|17698.67|17578.67|10
1621501920000|2021-05-20 09:12:00|17697.63|17577.63|17698.17|17578.17|17698.25|17578.25|17697.21|17577.21|9
1621501930000|2021-05-20 09:12:10|17698.08|17578.08|17700.87|17580.87|17700.87|17580.87|17697.86|17577.86|10
1621501940000|2021-05-20 09:12:20|17700.52|17580.52|17702.52|17582.52|17702.52|17582.52|17700.28|17580.28|10
1621501950000|2021-05-20 09:12:30|17708.79|17588.79|17715.62|17595.62|17716.16|17596.16|17708.79|17588.79|10
1621501960000|2021-05-20 09:12:40|17715.79|17595.79|17725.19|17605.19|17725.19|17605.19|17714.81|17594.81|10
1621501970000|2021-05-20 09:12:50|17727.4|17607.4|17731.63|17611.63|17731.8|17611.8|17727.4|17607.4|10
1621501980000|2021-05-20 09:13:00|17733.55|17613.55|17748.62|17628.62|17748.62|17628.62|17733.16|17613.16|10
1621501990000|2021-05-20 09:13:10|17752.77|17632.77|17768.38|17648.38|17768.38|17648.38|17752.77|17632.77|10
1621502000000|2021-05-20 09:13:20|17768.4|17648.4|17764.19|17644.19|17769.49|17649.49|17764.19|17644.19|10
1621502010000|2021-05-20 09:13:30|17762.97|17642.97|17744.72|17624.72|17762.97|17642.97|17744.72|17624.72|10
1621502020000|2021-05-20 09:13:40|17744.53|17624.53|17726.71|17606.71|17744.53|17624.53|17726.71|17606.71|10
1621502030000|2021-05-20 09:13:50|17725.44|17605.44|17705.57|17585.57|17725.44|17605.44|17705.57|17585.57|10
1621502040000|2021-05-20 09:14:00|17706.67|17586.67|17712.4|17592.4|17712.4|17592.4|17706.67|17586.67|9
1621502050000|2021-05-20 09:14:10|17712.73|17592.73|17714.05|17594.05|17716.87|17596.87|17712.73|17592.73|10
1621502060000|2021-05-20 09:14:20|17713.47|17593.47|17708.37|17588.37|17714.26|17594.26|17708.37|17588.37|10
1621502070000|2021-05-20 09:14:30|17705.75|17585.75|17704.67|17584.67|17708.49|17588.49|17704.67|17584.67|10
1621502080000|2021-05-20 09:14:40|17704.48|17584.48|17679.28|17559.28|17704.48|17584.48|17679.28|17559.28|10
1621502090000|2021-05-20 09:14:50|17677.27|17557.27|17664.88|17544.88|17677.27|17557.27|17664.88|17544.88|10
1621502100000|2021-05-20 09:15:00|17664.15|17544.15|17668.73|17548.73|17668.73|17548.73|17664.11|17544.11|9
1621502110000|2021-05-20 09:15:10|17668.71|17548.71|17664.01|17544.01|17668.71|17548.71|17662.78|17542.78|10
1621502120000|2021-05-20 09:15:20|17665.76|17545.76|17655.99|17535.99|17665.76|17545.76|17655.99|17535.99|10
1621502130000|2021-05-20 09:15:30|17650.08|17530.08|17631.6|17511.6|17650.08|17530.08|17629.61|17509.61|9
1621502140000|2021-05-20 09:15:40|17630.39|17510.39|17621.4|17501.4|17630.39|17510.39|17621.4|17501.4|10
1621502150000|2021-05-20 09:15:50|17620.8|17500.8|17601.22|17481.22|17620.8|17500.8|17601.22|17481.22|10
1621502160000|2021-05-20 09:16:00|17600.21|17480.21|17594.95|17474.95|17600.21|17480.21|17594.74|17474.74|10
1621502170000|2021-05-20 09:16:10|17594.41|17474.41|17578.98|17458.98|17594.41|17474.41|17578.98|17458.98|10
1621502180000|2021-05-20 09:16:20|17578.35|17458.35|17548.26|17428.26|17578.35|17458.35|17548.26|17428.26|10
1621502190000|2021-05-20 09:16:30|17546.86|17426.86|17511.94|17391.94|17546.86|17426.86|17511.94|17391.94|10
1621502200000|2021-05-20 09:16:40|17511.77|17391.77|17508.16|17388.16|17511.77|17391.77|17506.35|17386.35|10
1621502210000|2021-05-20 09:16:50|17505.64|17385.64|17497.22|17377.22|17505.76|17385.76|17497.22|17377.22|10
1621502220000|2021-05-20 09:17:00|17496.92|17376.92|17486.39|17366.39|17496.92|17376.92|17486.39|17366.39|10
1621502230000|2021-05-20 09:17:10|17481.94|17361.94|17484.08|17364.08|17484.08|17364.08|17480.73|17360.73|10
1621502240000|2021-05-20 09:17:20|17485.14|17365.14|17482.99|17362.99|17486.19|17366.19|17482.99|17362.99|10
1621502250000|2021-05-20 09:17:30|17483.74|17363.74|17490.89|17370.89|17490.89|17370.89|17483.74|17363.74|10
1621502260000|2021-05-20 09:17:40|17492.73|17372.73|17500.17|17380.17|17500.17|17380.17|17492.41|17372.41|10
1621502270000|2021-05-20 09:17:50|17502.34|17382.34|17512.92|17392.92|17512.92|17392.92|17502.34|17382.34|10
1621502280000|2021-05-20 09:18:00|17512.64|17392.64|17510.67|17390.67|17517.49|17397.49|17510.67|17390.67|10
1621502290000|2021-05-20 09:18:10|17509.25|17389.25|17494.7|17374.7|17509.25|17389.25|17494.7|17374.7|10
1621502300000|2021-05-20 09:18:20|17493.45|17373.45|17484.3|17364.3|17493.45|17373.45|17483.61|17363.61|10
1621502310000|2021-05-20 09:18:30|17484.14|17364.14|17482.29|17362.29|17485.26|17365.26|17482.29|17362.29|10
1621502320000|2021-05-20 09:18:40|17482.61|17362.61|17485.31|17365.31|17485.31|17365.31|17480.52|17360.52|10
1621502330000|2021-05-20 09:18:50|17486.52|17366.52|17474.93|17354.93|17487.09|17367.09|17474.93|17354.93|10
1621502340000|2021-05-20 09:19:00|17473.71|17353.71|17474.55|17354.55|17475.63|17355.63|17473.51|17353.51|10
1621502350000|2021-05-20 09:19:10|17475.28|17355.28|17472.71|17352.71|17475.28|17355.28|17471.84|17351.84|10
1621502360000|2021-05-20 09:19:20|17471.72|17351.72|17466.36|17346.36|17472.12|17352.12|17466.1|17346.1|10
1621502370000|2021-05-20 09:19:30|17466.28|17346.28|17472.95|17352.95|17473.3|17353.3|17466.17|17346.17|10
1621502380000|2021-05-20 09:19:40|17472.97|17352.97|17466.19|17346.19|17473.09|17353.09|17466.19|17346.19|10
1621502390000|2021-05-20 09:19:50|17463.98|17343.98|17452.98|17332.98|17463.98|17343.98|17452.98|17332.98|10
1621502400000|2021-05-20 09:20:00|17452.76|17332.76|17450.63|17330.63|17452.76|17332.76|17448.86|17328.86|10
1621502410000|2021-05-20 09:20:10|17450.16|17330.16|17457.05|17337.05|17457.05|17337.05|17448.37|17328.37|10
1621502420000|2021-05-20 09:20:20|17456.82|17336.82|17460.45|17340.45|17460.45|17340.45|17453.63|17333.63|10
1621502430000|2021-05-20 09:20:30|17461.67|17341.67|17469.29|17349.29|17469.29|17349.29|17461.67|17341.67|9
1621502440000|2021-05-20 09:20:40|17469.11|17349.11|17473.2|17353.2|17474.41|17354.41|17469.11|17349.11|10
1621502450000|2021-05-20 09:20:50|17474.41|17354.41|17481.31|17361.31|17481.31|17361.31|17474.41|17354.41|10
1621502460000|2021-05-20 09:21:00|17483.82|17363.82|17490.79|17370.79|17491.96|17371.96|17483.73|17363.73|10
1621502470000|2021-05-20 09:21:10|17493.11|17373.11|17496.01|17376.01|17496.28|17376.28|17493.11|17373.11|10
1621502480000|2021-05-20 09:21:20|17496.73|17376.73|17499.45|17379.45|17499.45|17379.45|17496.69|17376.69|10
1621502490000|2021-05-20 09:21:30|17500|17380|17505.27|17385.27|17505.27|17385.27|17500|17380|10
1621502500000|2021-05-20 09:21:40|17505.92|17385.92|17499.84|17379.84|17505.98|17385.98|17499.84|17379.84|10
1621502510000|2021-05-20 09:21:50|17499.48|17379.48|17468.01|17348.01|17499.48|17379.48|17468.01|17348.01|10
1621502520000|2021-05-20 09:22:00|17462.44|17342.44|17464.66|17344.66|17464.66|17344.66|17458.25|17338.25|10
1621502530000|2021-05-20 09:22:10|17464.77|17344.77|17470.03|17350.03|17470.03|17350.03|17464.77|17344.77|10
1621502540000|2021-05-20 09:22:20|17470.68|17350.68|17474.42|17354.42|17477.29|17357.29|17470.68|17350.68|10
1621502550000|2021-05-20 09:22:30|17472.74|17352.74|17472.19|17352.19|17472.82|17352.82|17471.65|17351.65|10
1621502560000|2021-05-20 09:22:40|17472.17|17352.17|17463.73|17343.73|17472.63|17352.63|17463.73|17343.73|10
1621502570000|2021-05-20 09:22:50|17462.25|17342.25|17455.16|17335.16|17462.33|17342.33|17455.16|17335.16|10
1621502580000|2021-05-20 09:23:00|17455.23|17335.23|17454.17|17334.17|17456.63|17336.63|17454.17|17334.17|10
1621502590000|2021-05-20 09:23:10|17454.25|17334.25|17442.58|17322.58|17454.25|17334.25|17441.74|17321.74|10
1621502600000|2021-05-20 09:23:20|17442.05|17322.05|17431.12|17311.12|17442.05|17322.05|17431.12|17311.12|10
1621502610000|2021-05-20 09:23:30|17426.57|17306.57|17405.14|17285.14|17426.57|17306.57|17405.14|17285.14|10
1621502620000|2021-05-20 09:23:40|17405.32|17285.32|17387.07|17267.07|17406.17|17286.17|17387.07|17267.07|10
1621502630000|2021-05-20 09:23:50|17384.2|17264.2|17382.06|17262.06|17384.2|17264.2|17379.69|17259.69|10
1621502640000|2021-05-20 09:24:00|17383.95|17263.95|17366.48|17246.48|17385.17|17265.17|17366.48|17246.48|10
1621502650000|2021-05-20 09:24:10|17365|17245|17341.21|17221.21|17365.18|17245.18|17341.21|17221.21|10
1621502660000|2021-05-20 09:24:20|17338.98|17218.98|17321.42|17201.42|17338.98|17218.98|17321.42|17201.42|10
1621502670000|2021-05-20 09:24:30|17319.39|17199.39|17271.41|17151.41|17319.39|17199.39|17271.41|17151.41|10
1621502680000|2021-05-20 09:24:40|17267.66|17147.66|17264.29|17144.29|17267.66|17147.66|17262.15|17142.15|10
1621502690000|2021-05-20 09:24:50|17262.54|17142.54|17254.09|17134.09|17263.29|17143.29|17254.09|17134.09|10
1621502700000|2021-05-20 09:25:00|17253.37|17133.37|17242.49|17122.49|17253.37|17133.37|17240.65|17120.65|10
1621502710000|2021-05-20 09:25:10|17246.83|17126.83|17256.19|17136.19|17256.59|17136.59|17246.18|17126.18|10
1621502720000|2021-05-20 09:25:20|17258.46|17138.46|17274.1|17154.1|17274.1|17154.1|17258.46|17138.46|10
1621502730000|2021-05-20 09:25:30|17275.08|17155.08|17265.66|17145.66|17275.08|17155.08|17265.66|17145.66|10
1621502740000|2021-05-20 09:25:40|17260.92|17140.92|17253.26|17133.26|17260.92|17140.92|17253.26|17133.26|10
1621502750000|2021-05-20 09:25:50|17252.37|17132.37|17248.6|17128.6|17252.46|17132.46|17248.6|17128.6|10
1621502760000|2021-05-20 09:26:00|17248.65|17128.65|17252.93|17132.93|17252.93|17132.93|17248.08|17128.08|10
1621502770000|2021-05-20 09:26:10|17253.2|17133.2|17268.79|17148.79|17268.79|17148.79|17253.2|17133.2|10
1621502780000|2021-05-20 09:26:20|17270.64|17150.64|17280.11|17160.11|17280.53|17160.53|17270.64|17150.64|10
1621502790000|2021-05-20 09:26:30|17280.44|17160.44|17273.15|17153.15|17280.75|17160.75|17273.15|17153.15|10
1621502800000|2021-05-20 09:26:40|17275.24|17155.24|17267.96|17147.96|17275.24|17155.24|17267.96|17147.96|10
1621502810000|2021-05-20 09:26:50|17266.72|17146.72|17263.13|17143.13|17266.72|17146.72|17263.13|17143.13|10
1621502820000|2021-05-20 09:27:00|17262.89|17142.89|17262.68|17142.68|17262.89|17142.89|17260.57|17140.57|10
1621502830000|2021-05-20 09:27:10|17263.44|17143.44|17261.48|17141.48|17264.28|17144.28|17261.48|17141.48|10
1621502840000|2021-05-20 09:27:20|17261.93|17141.93|17261.41|17141.41|17261.98|17141.98|17260.3|17140.3|10
1621502850000|2021-05-20 09:27:30|17260.7|17140.7|17268.21|17148.21|17268.21|17148.21|17256.95|17136.95|9
1621502860000|2021-05-20 09:27:40|17268.87|17148.87|17280.26|17160.26|17280.26|17160.26|17268.87|17148.87|10
1621502870000|2021-05-20 09:27:50|17280.94|17160.94|17284.33|17164.33|17284.67|17164.67|17280.94|17160.94|10
1621502880000|2021-05-20 09:28:00|17284.49|17164.49|17287.82|17167.82|17287.82|17167.82|17284.19|17164.19|10
1621502890000|2021-05-20 09:28:10|17289.21|17169.21|17294.16|17174.16|17294.16|17174.16|17289.21|17169.21|10
1621502900000|2021-05-20 09:28:20|17294.6|17174.6|17299.92|17179.92|17299.92|17179.92|17294.29|17174.29|10
1621502910000|2021-05-20 09:28:30|17300.21|17180.21|17285.99|17165.99|17300.21|17180.21|17285.99|17165.99|10
1621502920000|2021-05-20 09:28:40|17289.21|17169.21|17279.23|17159.23|17289.47|17169.47|17279.23|17159.23|10
1621502930000|2021-05-20 09:28:50|17279.32|17159.32|17287.86|17167.86|17287.86|17167.86|17279.32|17159.32|10
1621502940000|2021-05-20 09:29:00|17290.34|17170.34|17300.47|17180.47|17300.47|17180.47|17290.34|17170.34|10
1621502950000|2021-05-20 09:29:10|17301.09|17181.09|17299.91|17179.91|17301.84|17181.84|17299.07|17179.07|10
1621502960000|2021-05-20 09:29:20|17302.82|17182.82|17310.52|17190.52|17310.52|17190.52|17302.82|17182.82|10
1621502970000|2021-05-20 09:29:30|17310.45|17190.45|17307.09|17187.09|17313.5|17193.5|17307.09|17187.09|10
1621502980000|2021-05-20 09:29:40|17304.17|17184.17|17297.71|17177.71|17305.92|17185.92|17297.71|17177.71|10
1621502990000|2021-05-20 09:29:50|17296.1|17176.1|17291.03|17171.03|17296.87|17176.87|17291.03|17171.03|10
1621503000000|2021-05-20 09:30:00|17289.78|17169.78|17253.78|17133.78|17289.78|17169.78|17253.78|17133.78|10
1621503010000|2021-05-20 09:30:10|17247.16|17127.16|17177.34|17057.34|17247.16|17127.16|17177.34|17057.34|10
1621503020000|2021-05-20 09:30:20|17170.38|17050.38|17165.97|17045.97|17172.32|17052.32|17165.97|17045.97|10
1621503030000|2021-05-20 09:30:30|17163.6|17043.6|17143.14|17023.14|17163.6|17043.6|17143.14|17023.14|10
1621503040000|2021-05-20 09:30:40|17139.77|17019.77|17124.67|17004.67|17139.77|17019.77|17122.69|17002.69|10
1621503050000|2021-05-20 09:30:50|17129.3|17009.3|17125.15|17005.15|17130.68|17010.68|17125.15|17005.15|10
1621503060000|2021-05-20 09:31:00|17125.72|17005.72|17150.71|17030.71|17150.71|17030.71|17125.19|17005.19|10
1621503070000|2021-05-20 09:31:10|17157.15|17037.15|17171.02|17051.02|17176.34|17056.34|17157.15|17037.15|10
1621503080000|2021-05-20 09:31:20|17170.79|17050.79|17165.43|17045.43|17170.79|17050.79|17165.43|17045.43|10
1621503090000|2021-05-20 09:31:30|17171.44|17051.44|17190.15|17070.15|17190.21|17070.21|17171.44|17051.44|10
1621503100000|2021-05-20 09:31:40|17192.94|17072.94|17199.95|17079.95|17199.95|17079.95|17192.71|17072.71|10
1621503110000|2021-05-20 09:31:50|17202.7|17082.7|17200.01|17080.01|17202.86|17082.86|17199.58|17079.58|10
1621503120000|2021-05-20 09:32:00|17199.96|17079.96|17212.27|17092.27|17212.27|17092.27|17199.96|17079.96|10
1621503130000|2021-05-20 09:32:10|17214.38|17094.38|17236.45|17116.45|17236.45|17116.45|17214.38|17094.38|10
1621503140000|2021-05-20 09:32:20|17242.95|17122.95|17250.04|17130.04|17250.04|17130.04|17242.95|17122.95|10
1621503150000|2021-05-20 09:32:30|17252.57|17132.57|17259.22|17139.22|17263.47|17143.47|17252.57|17132.57|10
1621503160000|2021-05-20 09:32:40|17261.09|17141.09|17266.81|17146.81|17266.81|17146.81|17259.01|17139.01|10
1621503170000|2021-05-20 09:32:50|17269.77|17149.77|17290.96|17170.96|17290.96|17170.96|17269.77|17149.77|10
1621503180000|2021-05-20 09:33:00|17292.22|17172.22|17291.51|17171.51|17292.98|17172.98|17290.72|17170.72|10
1621503190000|2021-05-20 09:33:10|17296.62|17176.62|17323.2|17203.2|17323.2|17203.2|17296.62|17176.62|10
1621503200000|2021-05-20 09:33:20|17325.92|17205.92|17344.54|17224.54|17346.25|17226.25|17325.92|17205.92|10
1621503210000|2021-05-20 09:33:30|17349.22|17229.22|17343.54|17223.54|17349.34|17229.34|17343.54|17223.54|10
1621503220000|2021-05-20 09:33:40|17344.64|17224.64|17345.7|17225.7|17347.08|17227.08|17343.49|17223.49|10
1621503230000|2021-05-20 09:33:50|17348.94|17228.94|17356.83|17236.83|17356.83|17236.83|17348.94|17228.94|10
1621503240000|2021-05-20 09:34:00|17357.53|17237.53|17351.95|17231.95|17359.2|17239.2|17351.95|17231.95|10
1621503250000|2021-05-20 09:34:10|17347.62|17227.62|17338.43|17218.43|17347.62|17227.62|17338.43|17218.43|10
1621503260000|2021-05-20 09:34:20|17338.64|17218.64|17337.45|17217.45|17345.94|17225.94|17337.45|17217.45|10
1621503270000|2021-05-20 09:34:30|17334.7|17214.7|17333.7|17213.7|17335.49|17215.49|17333.06|17213.06|10
1621503280000|2021-05-20 09:34:40|17332.97|17212.97|17332.89|17212.89|17333.75|17213.75|17332.04|17212.04|10
1621503290000|2021-05-20 09:34:50|17335.05|17215.05|17341.55|17221.55|17341.55|17221.55|17334.98|17214.98|10
1621503300000|2021-05-20 09:35:00|17342.02|17222.02|17359.59|17239.59|17359.59|17239.59|17342.02|17222.02|10
1621503310000|2021-05-20 09:35:10|17362.82|17242.82|17376.14|17256.14|17376.14|17256.14|17362.82|17242.82|10
1621503320000|2021-05-20 09:35:20|17386.32|17266.32|17411.63|17291.63|17412.55|17292.55|17386.32|17266.32|10
1621503330000|2021-05-20 09:35:30|17413.22|17293.22|17419.99|17299.99|17420.37|17300.37|17413.22|17293.22|10
1621503340000|2021-05-20 09:35:40|17419.48|17299.48|17420.72|17300.72|17420.72|17300.72|17418.77|17298.77|10
1621503350000|2021-05-20 09:35:50|17420.76|17300.76|17421.32|17301.32|17421.32|17301.32|17418.62|17298.62|10
1621503360000|2021-05-20 09:36:00|17420.18|17300.18|17423.57|17303.57|17423.86|17303.86|17420.18|17300.18|10
1621503370000|2021-05-20 09:36:10|17422.18|17302.18|17423.42|17303.42|17424.54|17304.54|17422.18|17302.18|10
1621503380000|2021-05-20 09:36:20|17423.49|17303.49|17443.84|17323.84|17444.96|17324.96|17423.49|17303.49|10
1621503390000|2021-05-20 09:36:30|17444.37|17324.37|17447.59|17327.59|17447.68|17327.68|17444.37|17324.37|10
1621503400000|2021-05-20 09:36:40|17448.27|17328.27|17446.25|17326.25|17451.37|17331.37|17446.25|17326.25|10
1621503410000|2021-05-20 09:36:50|17446.2|17326.2|17450.24|17330.24|17452.12|17332.12|17446.2|17326.2|10
1621503420000|2021-05-20 09:37:00|17450.38|17330.38|17450.61|17330.61|17451.06|17331.06|17448.88|17328.88|10
1621503430000|2021-05-20 09:37:10|17450.77|17330.77|17428.29|17308.29|17450.77|17330.77|17428.29|17308.29|10
1621503440000|2021-05-20 09:37:20|17425.65|17305.65|17421.42|17301.42|17425.65|17305.65|17419.38|17299.38|10
1621503450000|2021-05-20 09:37:30|17420.94|17300.94|17408.87|17288.87|17421.65|17301.65|17408.87|17288.87|10
1621503460000|2021-05-20 09:37:40|17407.45|17287.45|17399.19|17279.19|17407.45|17287.45|17399.19|17279.19|10
1621503470000|2021-05-20 09:37:50|17398.64|17278.64|17397.22|17277.22|17398.64|17278.64|17392.69|17272.69|10
1621503480000|2021-05-20 09:38:00|17397.1|17277.1|17409.96|17289.96|17409.96|17289.96|17397.1|17277.1|10
1621503490000|2021-05-20 09:38:10|17412.64|17292.64|17428.24|17308.24|17428.24|17308.24|17412.64|17292.64|10
1621503500000|2021-05-20 09:38:20|17428.18|17308.18|17447|17327|17447|17327|17428.18|17308.18|10
1621503510000|2021-05-20 09:38:30|17448.13|17328.13|17452.81|17332.81|17452.86|17332.86|17447.73|17327.73|10
1621503520000|2021-05-20 09:38:40|17452.82|17332.82|17460.75|17340.75|17460.75|17340.75|17452.48|17332.48|9
1621503530000|2021-05-20 09:38:50|17461.61|17341.61|17467.4|17347.4|17467.4|17347.4|17461.61|17341.61|9
1621503540000|2021-05-20 09:39:00|17467.29|17347.29|17470.59|17350.59|17470.59|17350.59|17466|17346|10
1621503550000|2021-05-20 09:39:10|17470.72|17350.72|17470.77|17350.77|17472.29|17352.29|17469.55|17349.55|10
1621503560000|2021-05-20 09:39:20|17469.2|17349.2|17466.8|17346.8|17469.2|17349.2|17464.11|17344.11|10
1621503570000|2021-05-20 09:39:30|17467.48|17347.48|17470.77|17350.77|17470.77|17350.77|17467.48|17347.48|10
1621503580000|2021-05-20 09:39:40|17470.84|17350.84|17465.83|17345.83|17472.19|17352.19|17465.83|17345.83|10
1621503590000|2021-05-20 09:39:50|17465.37|17345.37|17451.82|17331.82|17465.37|17345.37|17451.82|17331.82|10
1621503600000|2021-05-20 09:40:00|17452.57|17332.57|17460.8|17340.8|17460.8|17340.8|17452.57|17332.57|9
1621503610000|2021-05-20 09:40:10|17463.94|17343.94|17498.86|17378.86|17498.86|17378.86|17463.94|17343.94|10
1621503620000|2021-05-20 09:40:20|17500.43|17380.43|17509.71|17389.71|17509.71|17389.71|17500.43|17380.43|10
1621503630000|2021-05-20 09:40:30|17510.31|17390.31|17518.01|17398.01|17518.01|17398.01|17510.31|17390.31|10
1621503640000|2021-05-20 09:40:40|17517.35|17397.35|17529.1|17409.1|17529.1|17409.1|17517.35|17397.35|10
1621503650000|2021-05-20 09:40:50|17529.97|17409.97|17529.46|17409.46|17531.65|17411.65|17528.58|17408.58|10
1621503660000|2021-05-20 09:41:00|17529.66|17409.66|17522.72|17402.72|17530.07|17410.07|17522.72|17402.72|10
1621503670000|2021-05-20 09:41:10|17520.2|17400.2|17515.61|17395.61|17521.79|17401.79|17513.76|17393.76|10
1621503680000|2021-05-20 09:41:20|17515.21|17395.21|17506.08|17386.08|17517.01|17397.01|17506.08|17386.08|10
1621503690000|2021-05-20 09:41:30|17504.4|17384.4|17502.38|17382.38|17504.4|17384.4|17501.43|17381.43|10
1621503700000|2021-05-20 09:41:40|17503.47|17383.47|17508.66|17388.66|17508.66|17388.66|17503.47|17383.47|10
1621503710000|2021-05-20 09:41:50|17507.67|17387.67|17508.28|17388.28|17508.28|17388.28|17506.74|17386.74|10
1621503720000|2021-05-20 09:42:00|17507.36|17387.36|17510.22|17390.22|17510.22|17390.22|17507.15|17387.15|10
1621503730000|2021-05-20 09:42:10|17509.49|17389.49|17494.28|17374.28|17509.49|17389.49|17494.28|17374.28|10
1621503740000|2021-05-20 09:42:20|17494.09|17374.09|17498.47|17378.47|17498.47|17378.47|17494.09|17374.09|10
1621503750000|2021-05-20 09:42:30|17498.08|17378.08|17504.28|17384.28|17504.28|17384.28|17498.08|17378.08|10
1621503760000|2021-05-20 09:42:40|17504.43|17384.43|17502.22|17382.22|17504.49|17384.49|17502|17382|10
1621503770000|2021-05-20 09:42:50|17502.33|17382.33|17502.5|17382.5|17502.73|17382.73|17501.48|17381.48|10
1621503780000|2021-05-20 09:43:00|17501.89|17381.89|17507.67|17387.67|17507.7|17387.7|17501.89|17381.89|10
1621503790000|2021-05-20 09:43:10|17508.34|17388.34|17526.09|17406.09|17526.09|17406.09|17508.03|17388.03|10
1621503800000|2021-05-20 09:43:20|17537.74|17417.74|17559.85|17439.85|17559.85|17439.85|17537.74|17417.74|10
1621503810000|2021-05-20 09:43:30|17558.48|17438.48|17558.34|17438.34|17560.38|17440.38|17556.71|17436.71|10
1621503820000|2021-05-20 09:43:40|17558.44|17438.44|17567.33|17447.33|17567.33|17447.33|17558.44|17438.44|10
1621503830000|2021-05-20 09:43:50|17568.56|17448.56|17570.07|17450.07|17572.66|17452.66|17568.56|17448.56|10
1621503840000|2021-05-20 09:44:00|17569.58|17449.58|17557.39|17437.39|17569.58|17449.58|17557.39|17437.39|10
1621503850000|2021-05-20 09:44:10|17553.44|17433.44|17549.61|17429.61|17554.39|17434.39|17549.61|17429.61|10
1621503860000|2021-05-20 09:44:20|17546.16|17426.16|17540.28|17420.28|17546.8|17426.8|17537.76|17417.76|10
1621503870000|2021-05-20 09:44:30|17543.98|17423.98|17555.29|17435.29|17555.29|17435.29|17541.57|17421.57|10
1621503880000|2021-05-20 09:44:40|17556.3|17436.3|17564.97|17444.97|17565.35|17445.35|17556.3|17436.3|10
1621503890000|2021-05-20 09:44:50|17564.16|17444.16|17560.47|17440.47|17564.18|17444.18|17560.47|17440.47|10
1621503900000|2021-05-20 09:45:00|17560.94|17440.94|17565.92|17445.92|17565.92|17445.92|17560.76|17440.76|10
1621503910000|2021-05-20 09:45:10|17566.18|17446.18|17562.52|17442.52|17566.18|17446.18|17562.52|17442.52|10
1621503920000|2021-05-20 09:45:20|17562.26|17442.26|17560.9|17440.9|17562.63|17442.63|17558.28|17438.28|10
1621503930000|2021-05-20 09:45:30|17561.12|17441.12|17556.87|17436.87|17562.66|17442.66|17556.87|17436.87|10
1621503940000|2021-05-20 09:45:40|17556.71|17436.71|17551.85|17431.85|17557.33|17437.33|17551.85|17431.85|10
1621503950000|2021-05-20 09:45:50|17551.35|17431.35|17549.49|17429.49|17552.86|17432.86|17547.22|17427.22|10
1621503960000|2021-05-20 09:46:00|17549.34|17429.34|17566.48|17446.48|17566.48|17446.48|17546.96|17426.96|10
1621503970000|2021-05-20 09:46:10|17568.57|17448.57|17587.39|17467.39|17587.39|17467.39|17568.57|17448.57|10
1621503980000|2021-05-20 09:46:20|17588.64|17468.64|17589.58|17469.58|17590.83|17470.83|17587.38|17467.38|10
1621503990000|2021-05-20 09:46:30|17589.13|17469.13|17594.1|17474.1|17594.17|17474.17|17588.64|17468.64|10
1621504000000|2021-05-20 09:46:40|17594.55|17474.55|17610.33|17490.33|17610.33|17490.33|17594.55|17474.55|10
1621504010000|2021-05-20 09:46:50|17613.99|17493.99|17635.62|17515.62|17635.62|17515.62|17613.7|17493.7|10
1621504020000|2021-05-20 09:47:00|17637.87|17517.87|17637.35|17517.35|17637.87|17517.87|17635.68|17515.68|10
1621504030000|2021-05-20 09:47:10|17636.42|17516.42|17629.12|17509.12|17636.42|17516.42|17629.12|17509.12|10
1621504040000|2021-05-20 09:47:20|17630.13|17510.13|17636.1|17516.1|17636.25|17516.25|17630.01|17510.01|10
1621504050000|2021-05-20 09:47:30|17635.48|17515.48|17643.26|17523.26|17643.26|17523.26|17635.48|17515.48|10
1621504060000|2021-05-20 09:47:40|17646.38|17526.38|17650.02|17530.02|17650.77|17530.77|17646.38|17526.38|10
1621504070000|2021-05-20 09:47:50|17650.03|17530.03|17661.18|17541.18|17661.18|17541.18|17650.03|17530.03|10
1621504080000|2021-05-20 09:48:00|17661.07|17541.07|17666.97|17546.97|17666.97|17546.97|17661.07|17541.07|10
1621504090000|2021-05-20 09:48:10|17666.88|17546.88|17672.14|17552.14|17672.14|17552.14|17666.88|17546.88|10
1621504100000|2021-05-20 09:48:20|17671.72|17551.72|17668.65|17548.65|17671.72|17551.72|17668.65|17548.65|10
1621504110000|2021-05-20 09:48:30|17667.89|17547.89|17663.75|17543.75|17667.89|17547.89|17662.42|17542.42|10
1621504120000|2021-05-20 09:48:40|17663.64|17543.64|17665.43|17545.43|17666.04|17546.04|17663.64|17543.64|9
1621504130000|2021-05-20 09:48:50|17664.4|17544.4|17665.35|17545.35|17665.73|17545.73|17663.59|17543.59|10
1621504140000|2021-05-20 09:49:00|17666.45|17546.45|17676.75|17556.75|17676.78|17556.78|17666.45|17546.45|10
1621504150000|2021-05-20 09:49:10|17675.51|17555.51|17678.8|17558.8|17679.25|17559.25|17675.05|17555.05|10
1621504160000|2021-05-20 09:49:20|17680.28|17560.28|17689.09|17569.09|17689.09|17569.09|17679.91|17559.91|10
1621504170000|2021-05-20 09:49:30|17690.99|17570.99|17699.02|17579.02|17699.02|17579.02|17690.99|17570.99|10
1621504180000|2021-05-20 09:49:40|17699.03|17579.03|17705.83|17585.83|17705.83|17585.83|17698.63|17578.63|10
1621504190000|2021-05-20 09:49:50|17709.41|17589.41|17730.24|17610.24|17730.55|17610.55|17709.41|17589.41|10
1621504200000|2021-05-20 09:50:00|17735.23|17615.23|17740.93|17620.93|17744.55|17624.55|17735.23|17615.23|10
1621504210000|2021-05-20 09:50:10|17740|17620|17732.05|17612.05|17740|17620|17732.05|17612.05|10
1621504220000|2021-05-20 09:50:20|17733.55|17613.55|17729.35|17609.35|17733.55|17613.55|17727.91|17607.91|10
1621504230000|2021-05-20 09:50:30|17728.88|17608.88|17734.29|17614.29|17734.7|17614.7|17728.88|17608.88|10
1621504240000|2021-05-20 09:50:40|17735.5|17615.5|17766.08|17646.08|17768.08|17648.08|17735.5|17615.5|10
1621504250000|2021-05-20 09:50:50|17774.21|17654.21|17807.32|17687.32|17807.32|17687.32|17774.21|17654.21|10
1621504260000|2021-05-20 09:51:00|17809.52|17689.52|17802.05|17682.05|17810.42|17690.42|17802.05|17682.05|10
1621504270000|2021-05-20 09:51:10|17800.52|17680.52|17774.11|17654.11|17800.52|17680.52|17774.11|17654.11|10
1621504280000|2021-05-20 09:51:20|17773.32|17653.32|17761.88|17641.88|17773.32|17653.32|17758.53|17638.53|10
1621504290000|2021-05-20 09:51:30|17762.31|17642.31|17762.18|17642.18|17765.83|17645.83|17757.61|17637.61|10
1621504300000|2021-05-20 09:51:40|17761.47|17641.47|17762.55|17642.55|17762.55|17642.55|17759.68|17639.68|10
1621504310000|2021-05-20 09:51:50|17763.6|17643.6|17777.98|17657.98|17777.98|17657.98|17763.29|17643.29|10
1621504320000|2021-05-20 09:52:00|17779.46|17659.46|17784.48|17664.48|17788.87|17668.87|17778.89|17658.89|10
1621504330000|2021-05-20 09:52:10|17780.37|17660.37|17769.59|17649.59|17780.37|17660.37|17768.79|17648.79|10
1621504340000|2021-05-20 09:52:20|17771.19|17651.19|17770.01|17650.01|17772.11|17652.11|17769.51|17649.51|10
1621504350000|2021-05-20 09:52:30|17769.47|17649.47|17785.16|17665.16|17785.16|17665.16|17769.47|17649.47|10
1621504360000|2021-05-20 09:52:40|17785.52|17665.52|17783.7|17663.7|17785.52|17665.52|17781.67|17661.67|10
1621504370000|2021-05-20 09:52:50|17784.12|17664.12|17777.02|17657.02|17784.12|17664.12|17777.02|17657.02|10
1621504380000|2021-05-20 09:53:00|17775.97|17655.97|17773.47|17653.47|17776.21|17656.21|17772.23|17652.23|10
1621504390000|2021-05-20 09:53:10|17771.01|17651.01|17752.81|17632.81|17771.01|17651.01|17752.81|17632.81|10
1621504400000|2021-05-20 09:53:20|17753.45|17633.45|17741.78|17621.78|17753.45|17633.45|17741.78|17621.78|10
1621504410000|2021-05-20 09:53:30|17741.9|17621.9|17737.61|17617.61|17741.99|17621.99|17736.27|17616.27|10
1621504420000|2021-05-20 09:53:40|17737.44|17617.44|17759.97|17639.97|17759.97|17639.97|17737.44|17617.44|10
1621504430000|2021-05-20 09:53:50|17760.4|17640.4|17779.48|17659.48|17779.48|17659.48|17760.4|17640.4|10
1621504440000|2021-05-20 09:54:00|17780.98|17660.98|17806.74|17686.74|17809.27|17689.27|17780.98|17660.98|10
1621504450000|2021-05-20 09:54:10|17807.78|17687.78|17801.28|17681.28|17808.73|17688.73|17801.28|17681.28|10
1621504460000|2021-05-20 09:54:20|17795.04|17675.04|17804.07|17684.07|17805.67|17685.67|17794.2|17674.2|10
1621504470000|2021-05-20 09:54:30|17805.13|17685.13|17801.67|17681.67|17806.35|17686.35|17801.67|17681.67|10
1621504480000|2021-05-20 09:54:40|17801.04|17681.04|17788.98|17668.98|17801.04|17681.04|17788.53|17668.53|10
1621504490000|2021-05-20 09:54:50|17789.12|17669.12|17790.55|17670.55|17791.94|17671.94|17788.63|17668.63|10
1621504500000|2021-05-20 09:55:00|17790.03|17670.03|17788.59|17668.59|17791.77|17671.77|17788.59|17668.59|10
1621504510000|2021-05-20 09:55:10|17786.35|17666.35|17776.18|17656.18|17786.35|17666.35|17776.18|17656.18|10
1621504520000|2021-05-20 09:55:20|17775.59|17655.59|17768.29|17648.29|17775.59|17655.59|17766.72|17646.72|10
1621504530000|2021-05-20 09:55:30|17768.45|17648.45|17764.08|17644.08|17769.69|17649.69|17763.89|17643.89|10
1621504540000|2021-05-20 09:55:40|17764.21|17644.21|17756.87|17636.87|17764.21|17644.21|17756.75|17636.75|10
1621504550000|2021-05-20 09:55:50|17757.31|17637.31|17758.4|17638.4|17758.74|17638.74|17753.49|17633.49|10
1621504560000|2021-05-20 09:56:00|17758.45|17638.45|17779.63|17659.63|17779.63|17659.63|17758.45|17638.45|10
1621504570000|2021-05-20 09:56:10|17782.3|17662.3|17780.03|17660.03|17786.87|17666.87|17780.03|17660.03|10
1621504580000|2021-05-20 09:56:20|17778.91|17658.91|17770.32|17650.32|17779.24|17659.24|17769.63|17649.63|10
1621504590000|2021-05-20 09:56:30|17766.14|17646.14|17753.24|17633.24|17766.63|17646.63|17753.24|17633.24|10
1621504600000|2021-05-20 09:56:40|17753.56|17633.56|17747.88|17627.88|17753.56|17633.56|17747.17|17627.17|10
1621504610000|2021-05-20 09:56:50|17747.78|17627.78|17746.7|17626.7|17748.64|17628.64|17743.77|17623.77|10
1621504620000|2021-05-20 09:57:00|17752.22|17632.22|17765.03|17645.03|17765.96|17645.96|17751.68|17631.68|10
1621504630000|2021-05-20 09:57:10|17764.65|17644.65|17775.44|17655.44|17776.43|17656.43|17764.65|17644.65|10
1621504640000|2021-05-20 09:57:20|17775.3|17655.3|17768.54|17648.54|17775.3|17655.3|17768.54|17648.54|10
1621504650000|2021-05-20 09:57:30|17769.26|17649.26|17766.33|17646.33|17769.46|17649.46|17766.33|17646.33|10
1621504660000|2021-05-20 09:57:40|17766.67|17646.67|17757.71|17637.71|17766.67|17646.67|17757.71|17637.71|10
1621504670000|2021-05-20 09:57:50|17757.66|17637.66|17751.94|17631.94|17757.66|17637.66|17751.64|17631.64|10
1621504680000|2021-05-20 09:58:00|17751.15|17631.15|17752.47|17632.47|17752.71|17632.71|17749.71|17629.71|10
1621504690000|2021-05-20 09:58:10|17752.43|17632.43|17754.35|17634.35|17754.35|17634.35|17752.43|17632.43|10
1621504700000|2021-05-20 09:58:20|17754.85|17634.85|17752.33|17632.33|17755.05|17635.05|17749.96|17629.96|10
1621504710000|2021-05-20 09:58:30|17753.45|17633.45|17753.94|17633.94|17756.29|17636.29|17753.45|17633.45|10
1621504720000|2021-05-20 09:58:40|17754.4|17634.4|17752.34|17632.34|17754.4|17634.4|17751.96|17631.96|10
1621504730000|2021-05-20 09:58:50|17752.36|17632.36|17747.45|17627.45|17752.69|17632.69|17747.45|17627.45|10
1621504740000|2021-05-20 09:59:00|17747.14|17627.14|17740.92|17620.92|17747.14|17627.14|17740.92|17620.92|9
1621504750000|2021-05-20 09:59:10|17739.13|17619.13|17741.5|17621.5|17741.5|17621.5|17739.04|17619.04|10
1621504760000|2021-05-20 09:59:20|17741.16|17621.16|17744.73|17624.73|17746.26|17626.26|17741.16|17621.16|10
1621504770000|2021-05-20 09:59:30|17744.55|17624.55|17749.55|17629.55|17749.55|17629.55|17743.37|17623.37|10
1621504780000|2021-05-20 09:59:40|17752.29|17632.29|17745.73|17625.73|17752.84|17632.84|17745.73|17625.73|10
1621504790000|2021-05-20 09:59:50|17746.11|17626.11|17740.42|17620.42|17746.11|17626.11|17740.42|17620.42|10
1621504800000|2021-05-20 10:00:00|17739.45|17619.45|17727.97|17607.97|17739.45|17619.45|17726.49|17606.49|10
1621504810000|2021-05-20 10:00:10|17729.13|17609.13|17729.04|17609.04|17732.31|17612.31|17729.04|17609.04|10
1621504820000|2021-05-20 10:00:20|17729.06|17609.06|17726.98|17606.98|17729.06|17609.06|17725.4|17605.4|10
1621504830000|2021-05-20 10:00:30|17723.78|17603.78|17700.21|17580.21|17724.49|17604.49|17700.21|17580.21|10
1621504840000|2021-05-20 10:00:40|17697.54|17577.54|17669.56|17549.56|17697.54|17577.54|17669.51|17549.51|10
1621504850000|2021-05-20 10:00:50|17669.46|17549.46|17667.11|17547.11|17671.37|17551.37|17667.11|17547.11|10
1621504860000|2021-05-20 10:01:00|17666.98|17546.98|17661.16|17541.16|17666.98|17546.98|17660.69|17540.69|10
1621504870000|2021-05-20 10:01:10|17661.33|17541.33|17664.44|17544.44|17664.44|17544.44|17659.02|17539.02|10
1621504880000|2021-05-20 10:01:20|17664.72|17544.72|17663.08|17543.08|17667.45|17547.45|17660.32|17540.32|9
1621504890000|2021-05-20 10:01:30|17662.77|17542.77|17678.35|17558.35|17678.35|17558.35|17662.63|17542.63|10
1621504900000|2021-05-20 10:01:40|17680.07|17560.07|17692.89|17572.89|17692.89|17572.89|17680.07|17560.07|10
1621504910000|2021-05-20 10:01:50|17694.87|17574.87|17706.01|17586.01|17706.01|17586.01|17694.86|17574.86|10
1621504920000|2021-05-20 10:02:00|17706.33|17586.33|17704.66|17584.66|17706.33|17586.33|17704.66|17584.66|10
1621504930000|2021-05-20 10:02:10|17706.41|17586.41|17702.39|17582.39|17706.41|17586.41|17701.08|17581.08|10
1621504940000|2021-05-20 10:02:20|17701.85|17581.85|17692.39|17572.39|17701.85|17581.85|17692.39|17572.39|10
1621504950000|2021-05-20 10:02:30|17691.82|17571.82|17703.9|17583.9|17703.9|17583.9|17689.66|17569.66|10
1621504960000|2021-05-20 10:02:40|17704.68|17584.68|17714.39|17594.39|17714.78|17594.78|17704.68|17584.68|10
1621504970000|2021-05-20 10:02:50|17714.5|17594.5|17718.83|17598.83|17718.83|17598.83|17712.74|17592.74|10
1621504980000|2021-05-20 10:03:00|17718.81|17598.81|17713.73|17593.73|17721.42|17601.42|17713.73|17593.73|10
1621504990000|2021-05-20 10:03:10|17710.76|17590.76|17700.55|17580.55|17710.76|17590.76|17700.55|17580.55|10
1621505000000|2021-05-20 10:03:20|17698.51|17578.51|17698.95|17578.95|17699.81|17579.81|17698.51|17578.51|10
1621505010000|2021-05-20 10:03:30|17698.06|17578.06|17703.53|17583.53|17703.53|17583.53|17698.06|17578.06|10
1621505020000|2021-05-20 10:03:40|17703.98|17583.98|17710.96|17590.96|17710.96|17590.96|17703.13|17583.13|10
1621505030000|2021-05-20 10:03:50|17711.02|17591.02|17722.54|17602.54|17723.38|17603.38|17711.02|17591.02|10
1621505040000|2021-05-20 10:04:00|17723.45|17603.45|17734.42|17614.42|17734.42|17614.42|17723.23|17603.23|10
1621505050000|2021-05-20 10:04:10|17733.58|17613.58|17758.51|17638.51|17758.51|17638.51|17733.58|17613.58|10
1621505060000|2021-05-20 10:04:20|17760.41|17640.41|17772.7|17652.7|17773.7|17653.7|17760.41|17640.41|10
1621505070000|2021-05-20 10:04:30|17773.77|17653.77|17765.55|17645.55|17773.77|17653.77|17765.55|17645.55|10
1621505080000|2021-05-20 10:04:40|17763.25|17643.25|17747.31|17627.31|17763.25|17643.25|17746.62|17626.62|10
1621505090000|2021-05-20 10:04:50|17743.76|17623.76|17735.63|17615.63|17743.76|17623.76|17735.63|17615.63|10
1621505100000|2021-05-20 10:05:00|17737.75|17617.75|17728.7|17608.7|17739.31|17619.31|17725.03|17605.03|10
1621505110000|2021-05-20 10:05:10|17728.34|17608.34|17732.44|17612.44|17735.79|17615.79|17728.34|17608.34|10
1621505120000|2021-05-20 10:05:20|17731.87|17611.87|17720.71|17600.71|17732.92|17612.92|17720.71|17600.71|10
1621505130000|2021-05-20 10:05:30|17720.31|17600.31|17712.82|17592.82|17720.31|17600.31|17712.45|17592.45|10
1621505140000|2021-05-20 10:05:40|17712.17|17592.17|17712.49|17592.49|17714.24|17594.24|17709.85|17589.85|10
1621505150000|2021-05-20 10:05:50|17715.55|17595.55|17717.96|17597.96|17717.96|17597.96|17714.24|17594.24|10
1621505160000|2021-05-20 10:06:00|17718.67|17598.67|17717.63|17597.63|17720.4|17600.4|17716.47|17596.47|10
1621505170000|2021-05-20 10:06:10|17718.98|17598.98|17724.61|17604.61|17724.61|17604.61|17718.98|17598.98|10
1621505180000|2021-05-20 10:06:20|17724.88|17604.88|17726.99|17606.99|17726.99|17606.99|17723.27|17603.27|10
1621505190000|2021-05-20 10:06:30|17725.54|17605.54|17720.34|17600.34|17725.54|17605.54|17717.59|17597.59|10
1621505200000|2021-05-20 10:06:40|17720.52|17600.52|17712.61|17592.61|17720.52|17600.52|17712.61|17592.61|10
1621505210000|2021-05-20 10:06:50|17713.49|17593.49|17708.77|17588.77|17714.68|17594.68|17708.77|17588.77|10
1621505220000|2021-05-20 10:07:00|17709|17589|17700.71|17580.71|17709|17589|17700.71|17580.71|10
1621505230000|2021-05-20 10:07:10|17701.79|17581.79|17700.66|17580.66|17701.79|17581.79|17697.48|17577.48|10
1621505240000|2021-05-20 10:07:20|17700.3|17580.3|17696.56|17576.56|17700.56|17580.56|17696.56|17576.56|9
1621505250000|2021-05-20 10:07:30|17693.79|17573.79|17686.36|17566.36|17694.02|17574.02|17686.36|17566.36|10
1621505260000|2021-05-20 10:07:40|17681.86|17561.86|17668.34|17548.34|17681.86|17561.86|17668.34|17548.34|10
1621505270000|2021-05-20 10:07:50|17663.92|17543.92|17656.88|17536.88|17665.48|17545.48|17656.88|17536.88|10
1621505280000|2021-05-20 10:08:00|17657.23|17537.23|17654.17|17534.17|17657.32|17537.32|17654.11|17534.11|10
1621505290000|2021-05-20 10:08:10|17654.7|17534.7|17663.1|17543.1|17664.04|17544.04|17654.7|17534.7|10
1621505300000|2021-05-20 10:08:20|17662.64|17542.64|17668.13|17548.13|17668.13|17548.13|17662.64|17542.64|10
1621505310000|2021-05-20 10:08:30|17667.81|17547.81|17670.39|17550.39|17672.37|17552.37|17666.43|17546.43|10
1621505320000|2021-05-20 10:08:40|17668.02|17548.02|17673.06|17553.06|17673.06|17553.06|17668.02|17548.02|10
1621505330000|2021-05-20 10:08:50|17673.16|17553.16|17674.22|17554.22|17676.81|17556.81|17673.16|17553.16|10
1621505340000|2021-05-20 10:09:00|17673.28|17553.28|17671.38|17551.38|17673.62|17553.62|17671.38|17551.38|10
1621505350000|2021-05-20 10:09:10|17672.21|17552.21|17682.71|17562.71|17682.71|17562.71|17671.51|17551.51|10
1621505360000|2021-05-20 10:09:20|17686.17|17566.17|17696.62|17576.62|17696.91|17576.91|17685.57|17565.57|10
1621505370000|2021-05-20 10:09:30|17696.12|17576.12|17701.22|17581.22|17701.78|17581.78|17695.67|17575.67|10
1621505380000|2021-05-20 10:09:40|17699.51|17579.51|17687.91|17567.91|17699.51|17579.51|17686.77|17566.77|10
1621505390000|2021-05-20 10:09:50|17689.09|17569.09|17696.14|17576.14|17696.14|17576.14|17689.09|17569.09|10
1621505400000|2021-05-20 10:10:00|17695.69|17575.69|17691.38|17571.38|17697.3|17577.3|17691.38|17571.38|10
1621505410000|2021-05-20 10:10:10|17691.1|17571.1|17681.53|17561.53|17691.1|17571.1|17681.53|17561.53|10
1621505420000|2021-05-20 10:10:20|17682.63|17562.63|17684.42|17564.42|17684.99|17564.99|17682.41|17562.41|10
1621505430000|2021-05-20 10:10:30|17685.08|17565.08|17684.01|17564.01|17686.39|17566.39|17683.47|17563.47|10
1621505440000|2021-05-20 10:10:40|17685.47|17565.47|17673.7|17553.7|17685.96|17565.96|17673.7|17553.7|10
1621505450000|2021-05-20 10:10:50|17673.76|17553.76|17666.3|17546.3|17673.76|17553.76|17666.3|17546.3|10
1621505460000|2021-05-20 10:11:00|17665.7|17545.7|17672.9|17552.9|17672.9|17552.9|17665.7|17545.7|10
1621505470000|2021-05-20 10:11:10|17672.62|17552.62|17686.96|17566.96|17686.96|17566.96|17669.87|17549.87|10
1621505480000|2021-05-20 10:11:20|17688.02|17568.02|17704.07|17584.07|17704.07|17584.07|17688.02|17568.02|10
1621505490000|2021-05-20 10:11:30|17701.87|17581.87|17724.32|17604.32|17724.32|17604.32|17701.87|17581.87|10
1621505500000|2021-05-20 10:11:40|17726.15|17606.15|17748.62|17628.62|17748.62|17628.62|17726.15|17606.15|10
1621505510000|2021-05-20 10:11:50|17748.52|17628.52|17753.32|17633.32|17753.32|17633.32|17748.43|17628.43|10
1621505520000|2021-05-20 10:12:00|17753.85|17633.85|17756.65|17636.65|17756.65|17636.65|17752.84|17632.84|10
1621505530000|2021-05-20 10:12:10|17756.74|17636.74|17761.01|17641.01|17761.16|17641.16|17756.74|17636.74|10
1621505540000|2021-05-20 10:12:20|17763.15|17643.15|17772.16|17652.16|17772.16|17652.16|17763.15|17643.15|10
1621505550000|2021-05-20 10:12:30|17771.74|17651.74|17779.82|17659.82|17780.17|17660.17|17771.24|17651.24|9
1621505560000|2021-05-20 10:12:40|17780.07|17660.07|17782.72|17662.72|17783.05|17663.05|17779.71|17659.71|9
1621505570000|2021-05-20 10:12:50|17782.82|17662.82|17770.83|17650.83|17782.82|17662.82|17770.38|17650.38|10
1621505580000|2021-05-20 10:13:00|17770.55|17650.55|17773.05|17653.05|17773.27|17653.27|17770.14|17650.14|10
1621505590000|2021-05-20 10:13:10|17772.49|17652.49|17772.37|17652.37|17774.01|17654.01|17771.57|17651.57|10
1621505600000|2021-05-20 10:13:20|17772.97|17652.97|17771.61|17651.61|17774|17654|17771.33|17651.33|10
1621505610000|2021-05-20 10:13:30|17770.94|17650.94|17783.09|17663.09|17783.99|17663.99|17767.55|17647.55|10
1621505620000|2021-05-20 10:13:40|17787.11|17667.11|17801.64|17681.64|17802.41|17682.41|17787.11|17667.11|10
1621505630000|2021-05-20 10:13:50|17803.3|17683.3|17817.42|17697.42|17817.42|17697.42|17803.3|17683.3|10
1621505640000|2021-05-20 10:14:00|17818.13|17698.13|17829.53|17709.53|17829.87|17709.87|17818.13|17698.13|10
1621505650000|2021-05-20 10:14:10|17829.25|17709.25|17832.81|17712.81|17832.81|17712.81|17827.21|17707.21|10
1621505660000|2021-05-20 10:14:20|17833.78|17713.78|17833.52|17713.52|17835.06|17715.06|17832.25|17712.25|10
1621505670000|2021-05-20 10:14:30|17833.5|17713.5|17833.05|17713.05|17833.5|17713.5|17831.39|17711.39|10
1621505680000|2021-05-20 10:14:40|17832.14|17712.14|17844.67|17724.67|17844.67|17724.67|17832.14|17712.14|10
1621505690000|2021-05-20 10:14:50|17844.81|17724.81|17849.45|17729.45|17849.52|17729.52|17844.81|17724.81|10
1621505700000|2021-05-20 10:15:00|17850.08|17730.08|17852.87|17732.87|17854.02|17734.02|17850.08|17730.08|10
1621505710000|2021-05-20 10:15:10|17851.89|17731.89|17853.91|17733.91|17854.99|17734.99|17851.89|17731.89|10
1621505720000|2021-05-20 10:15:20|17852.51|17732.51|17846.42|17726.42|17852.51|17732.51|17845.88|17725.88|10
1621505730000|2021-05-20 10:15:30|17846.87|17726.87|17851.85|17731.85|17852.23|17732.23|17846.87|17726.87|10
1621505740000|2021-05-20 10:15:40|17853.29|17733.29|17860.87|17740.87|17860.95|17740.95|17851.43|17731.43|10
1621505750000|2021-05-20 10:15:50|17860.07|17740.07|17881.08|17761.08|17881.08|17761.08|17860.07|17740.07|10
1621505760000|2021-05-20 10:16:00|17883.03|17763.03|17875.68|17755.68|17885.84|17765.84|17873.4|17753.4|10
1621505770000|2021-05-20 10:16:10|17874.78|17754.78|17863.55|17743.55|17875.08|17755.08|17863.55|17743.55|10
1621505780000|2021-05-20 10:16:20|17862.41|17742.41|17862.85|17742.85|17864.75|17744.75|17861.56|17741.56|10
1621505790000|2021-05-20 10:16:30|17863.13|17743.13|17854.49|17734.49|17863.34|17743.34|17854.49|17734.49|10
1621505800000|2021-05-20 10:16:40|17855.12|17735.12|17849.65|17729.65|17855.12|17735.12|17849.65|17729.65|10
1621505810000|2021-05-20 10:16:50|17849|17729|17847.14|17727.14|17849|17729|17843.29|17723.29|10
1621505820000|2021-05-20 10:17:00|17846.35|17726.35|17840.47|17720.47|17849.03|17729.03|17840.47|17720.47|10
1621505830000|2021-05-20 10:17:10|17841.19|17721.19|17834.35|17714.35|17841.92|17721.92|17834.35|17714.35|10
1621505840000|2021-05-20 10:17:20|17833.72|17713.72|17824.03|17704.03|17833.72|17713.72|17823.89|17703.89|10
1621505850000|2021-05-20 10:17:30|17823.53|17703.53|17803.69|17683.69|17823.61|17703.61|17803.11|17683.11|10
1621505860000|2021-05-20 10:17:40|17799.07|17679.07|17770.07|17650.07|17799.07|17679.07|17770.07|17650.07|10
1621505870000|2021-05-20 10:17:50|17766.69|17646.69|17758.21|17638.21|17766.69|17646.69|17758.21|17638.21|10
1621505880000|2021-05-20 10:18:00|17757.93|17637.93|17753.56|17633.56|17757.93|17637.93|17750.87|17630.87|10
1621505890000|2021-05-20 10:18:10|17753.73|17633.73|17763.64|17643.64|17763.64|17643.64|17753.69|17633.69|9
1621505900000|2021-05-20 10:18:20|17764.21|17644.21|17752.06|17632.06|17764.35|17644.35|17752.06|17632.06|10
1621505910000|2021-05-20 10:18:30|17752.9|17632.9|17715.2|17595.2|17753.46|17633.46|17715.2|17595.2|10
1621505920000|2021-05-20 10:18:40|17714.56|17594.56|17712.58|17592.58|17714.56|17594.56|17709.02|17589.02|10
1621505930000|2021-05-20 10:18:50|17712.32|17592.32|17717|17597|17717|17597|17712.32|17592.32|10
1621505940000|2021-05-20 10:19:00|17716.86|17596.86|17707.68|17587.68|17716.86|17596.86|17707.68|17587.68|10
1621505950000|2021-05-20 10:19:10|17707.33|17587.33|17697.48|17577.48|17707.33|17587.33|17697.48|17577.48|10
1621505960000|2021-05-20 10:19:20|17694.14|17574.14|17688.78|17568.78|17694.14|17574.14|17688.78|17568.78|10
1621505970000|2021-05-20 10:19:30|17688.6|17568.6|17687.74|17567.74|17688.6|17568.6|17683.22|17563.22|10
1621505980000|2021-05-20 10:19:40|17689.82|17569.82|17707.05|17587.05|17707.05|17587.05|17689.82|17569.82|10
1621505990000|2021-05-20 10:19:50|17706.58|17586.58|17703.33|17583.33|17710.54|17590.54|17703.33|17583.33|10
1621506000000|2021-05-20 10:20:00|17702.58|17582.58|17696.4|17576.4|17702.62|17582.62|17696.4|17576.4|10
1621506010000|2021-05-20 10:20:10|17696.76|17576.76|17692.91|17572.91|17696.76|17576.76|17692.49|17572.49|8
1621506020000|2021-05-20 10:20:20|17693.22|17573.22|17691.12|17571.12|17695.34|17575.34|17691.12|17571.12|10
1621506030000|2021-05-20 10:20:30|17690.01|17570.01|17685.27|17565.27|17690.01|17570.01|17685.27|17565.27|9
1621506040000|2021-05-20 10:20:40|17686.61|17566.61|17683.44|17563.44|17686.61|17566.61|17682.1|17562.1|10
1621506050000|2021-05-20 10:20:50|17685.4|17565.4|17692.65|17572.65|17693.04|17573.04|17685.4|17565.4|10
1621506060000|2021-05-20 10:21:00|17691.84|17571.84|17685.97|17565.97|17692.62|17572.62|17685.97|17565.97|10
1621506070000|2021-05-20 10:21:10|17683.54|17563.54|17668.63|17548.63|17683.54|17563.54|17667.59|17547.59|10
1621506080000|2021-05-20 10:21:20|17669.47|17549.47|17649.98|17529.98|17669.47|17549.47|17649.98|17529.98|10
1621506090000|2021-05-20 10:21:30|17649.28|17529.28|17638.9|17518.9|17649.28|17529.28|17638.83|17518.83|10
1621506100000|2021-05-20 10:21:40|17637.38|17517.38|17606.9|17486.9|17637.38|17517.38|17606.9|17486.9|10
1621506110000|2021-05-20 10:21:50|17604.6|17484.6|17596.51|17476.51|17604.6|17484.6|17594.2|17474.2|10
1621506120000|2021-05-20 10:22:00|17595.9|17475.9|17591.23|17471.23|17595.9|17475.9|17591.15|17471.15|10
1621506130000|2021-05-20 10:22:10|17590.77|17470.77|17599.28|17479.28|17599.28|17479.28|17590.77|17470.77|10
1621506140000|2021-05-20 10:22:20|17600.03|17480.03|17600.1|17480.1|17602.62|17482.62|17599.7|17479.7|10
1621506150000|2021-05-20 10:22:30|17600.81|17480.81|17594.16|17474.16|17600.81|17480.81|17594.16|17474.16|10
1621506160000|2021-05-20 10:22:40|17593.05|17473.05|17583.75|17463.75|17593.2|17473.2|17583.75|17463.75|10
1621506170000|2021-05-20 10:22:50|17583.77|17463.77|17577.92|17457.92|17583.77|17463.77|17573.98|17453.98|10
1621506180000|2021-05-20 10:23:00|17578.93|17458.93|17591.11|17471.11|17591.11|17471.11|17578.93|17458.93|10
1621506190000|2021-05-20 10:23:10|17591.96|17471.96|17616.23|17496.23|17616.23|17496.23|17591.96|17471.96|10
1621506200000|2021-05-20 10:23:20|17615.86|17495.86|17622.76|17502.76|17624.73|17504.73|17615.48|17495.48|10
1621506210000|2021-05-20 10:23:30|17623.38|17503.38|17655.66|17535.66|17655.66|17535.66|17623.38|17503.38|10
1621506220000|2021-05-20 10:23:40|17666.36|17546.36|17687.07|17567.07|17687.07|17567.07|17666.36|17546.36|10
1621506230000|2021-05-20 10:23:50|17690.49|17570.49|17694.16|17574.16|17696.91|17576.91|17690.26|17570.26|10
1621506240000|2021-05-20 10:24:00|17695.07|17575.07|17701.13|17581.13|17701.13|17581.13|17695.07|17575.07|10
1621506250000|2021-05-20 10:24:10|17700.56|17580.56|17704.79|17584.79|17705.14|17585.14|17700.56|17580.56|10
1621506260000|2021-05-20 10:24:20|17704.38|17584.38|17700|17580|17704.38|17584.38|17699.89|17579.89|10
1621506270000|2021-05-20 10:24:30|17700.2|17580.2|17693.29|17573.29|17700.2|17580.2|17693.29|17573.29|9
1621506280000|2021-05-20 10:24:40|17692.55|17572.55|17690.66|17570.66|17692.81|17572.81|17690|17570|10
1621506290000|2021-05-20 10:24:50|17692.8|17572.8|17707.8|17587.8|17707.8|17587.8|17692.8|17572.8|10
1621506300000|2021-05-20 10:25:00|17708.27|17588.27|17716.88|17596.88|17716.88|17596.88|17708.27|17588.27|10
1621506310000|2021-05-20 10:25:10|17717.85|17597.85|17730.73|17610.73|17730.73|17610.73|17717.85|17597.85|10
1621506320000|2021-05-20 10:25:20|17731.87|17611.87|17739.93|17619.93|17741.44|17621.44|17731.82|17611.82|10
1621506330000|2021-05-20 10:25:30|17737.51|17617.51|17730.38|17610.38|17737.51|17617.51|17730.1|17610.1|10
1621506340000|2021-05-20 10:25:40|17730.77|17610.77|17737.01|17617.01|17737.01|17617.01|17730.77|17610.77|10
1621506350000|2021-05-20 10:25:50|17736.11|17616.11|17740.82|17620.82|17740.82|17620.82|17736.11|17616.11|10
1621506360000|2021-05-20 10:26:00|17741.3|17621.3|17740.77|17620.77|17741.3|17621.3|17738.35|17618.35|10
1621506370000|2021-05-20 10:26:10|17741.84|17621.84|17734.83|17614.83|17744.95|17624.95|17734.83|17614.83|10
1621506380000|2021-05-20 10:26:20|17734.51|17614.51|17723.3|17603.3|17734.51|17614.51|17723.3|17603.3|10
1621506390000|2021-05-20 10:26:30|17720.14|17600.14|17712.65|17592.65|17720.14|17600.14|17712.65|17592.65|10
1621506400000|2021-05-20 10:26:40|17712.67|17592.67|17705.02|17585.02|17712.67|17592.67|17704.54|17584.54|10
1621506410000|2021-05-20 10:26:50|17704.95|17584.95|17706.37|17586.37|17708.57|17588.57|17704.95|17584.95|10
1621506420000|2021-05-20 10:27:00|17705.2|17585.2|17699.41|17579.41|17705.2|17585.2|17697.57|17577.57|10
1621506430000|2021-05-20 10:27:10|17698.37|17578.37|17692.9|17572.9|17698.78|17578.78|17692.9|17572.9|10
1621506440000|2021-05-20 10:27:20|17692.02|17572.02|17683.68|17563.68|17692.02|17572.02|17683.68|17563.68|9
1621506450000|2021-05-20 10:27:30|17681.79|17561.79|17669.14|17549.14|17681.79|17561.79|17668.81|17548.81|10
1621506460000|2021-05-20 10:27:40|17669.07|17549.07|17670.97|17550.97|17670.97|17550.97|17667.52|17547.52|10
1621506470000|2021-05-20 10:27:50|17670.78|17550.78|17672.72|17552.72|17672.73|17552.73|17670.08|17550.08|10
1621506480000|2021-05-20 10:28:00|17672.57|17552.57|17672.98|17552.98|17673.42|17553.42|17671.08|17551.08|10
1621506490000|2021-05-20 10:28:10|17674.12|17554.12|17674.05|17554.05|17674.98|17554.98|17672.42|17552.42|10
1621506500000|2021-05-20 10:28:20|17673.99|17553.99|17676.03|17556.03|17676.84|17556.84|17672.72|17552.72|10
1621506510000|2021-05-20 10:28:30|17675.01|17555.01|17675.62|17555.62|17676.49|17556.49|17675.01|17555.01|9
1621506520000|2021-05-20 10:28:40|17674.99|17554.99|17673.66|17553.66|17674.99|17554.99|17673.64|17553.64|9
1621506530000|2021-05-20 10:28:50|17673.9|17553.9|17677.33|17557.33|17677.33|17557.33|17672.74|17552.74|10
1621506540000|2021-05-20 10:29:00|17677.94|17557.94|17683.71|17563.71|17683.71|17563.71|17677.15|17557.15|10
1621506550000|2021-05-20 10:29:10|17684.3|17564.3|17699.02|17579.02|17699.02|17579.02|17684.3|17564.3|10
1621506560000|2021-05-20 10:29:20|17702.01|17582.01|17720.73|17600.73|17720.73|17600.73|17702.01|17582.01|10
1621506570000|2021-05-20 10:29:30|17726.66|17606.66|17729.89|17609.89|17729.95|17609.95|17726.66|17606.66|10
1621506580000|2021-05-20 10:29:40|17730.2|17610.2|17736.54|17616.54|17736.68|17616.68|17730.2|17610.2|10
1621506590000|2021-05-20 10:29:50|17736.12|17616.12|17734.04|17614.04|17736.2|17616.2|17733.69|17613.69|10
1621506600000|2021-05-20 10:30:00|17733.93|17613.93|17728.49|17608.49|17735.03|17615.03|17728.49|17608.49|10
1621506610000|2021-05-20 10:30:10|17725.46|17605.46|17705.33|17585.33|17725.46|17605.46|17705.33|17585.33|10
1621506620000|2021-05-20 10:30:20|17704.42|17584.42|17694.17|17574.17|17704.42|17584.42|17694.17|17574.17|10
1621506630000|2021-05-20 10:30:30|17696.15|17576.15|17690.74|17570.74|17700.23|17580.23|17690.74|17570.74|10
1621506640000|2021-05-20 10:30:40|17690.4|17570.4|17681.75|17561.75|17690.4|17570.4|17681.75|17561.75|9
1621506650000|2021-05-20 10:30:50|17682.44|17562.44|17672.62|17552.62|17682.44|17562.44|17672.62|17552.62|10
1621506660000|2021-05-20 10:31:00|17669.01|17549.01|17651.89|17531.89|17669.2|17549.2|17651.89|17531.89|10
1621506670000|2021-05-20 10:31:10|17651.69|17531.69|17633.24|17513.24|17651.69|17531.69|17633.24|17513.24|10
1621506680000|2021-05-20 10:31:20|17630.95|17510.95|17609.71|17489.71|17630.95|17510.95|17609.71|17489.71|10
1621506690000|2021-05-20 10:31:30|17609.86|17489.86|17579.86|17459.86|17609.86|17489.86|17579.86|17459.86|10
1621506700000|2021-05-20 10:31:40|17577.02|17457.02|17565.66|17445.66|17579.79|17459.79|17565.66|17445.66|10
1621506710000|2021-05-20 10:31:50|17563.75|17443.75|17552.59|17432.59|17563.75|17443.75|17552.59|17432.59|10
1621506720000|2021-05-20 10:32:00|17552.32|17432.32|17555.75|17435.75|17556.04|17436.04|17551.32|17431.32|10
1621506730000|2021-05-20 10:32:10|17554.98|17434.98|17552.97|17432.97|17556.4|17436.4|17552.97|17432.97|10
1621506740000|2021-05-20 10:32:20|17552.14|17432.14|17555.16|17435.16|17555.16|17435.16|17551.2|17431.2|10
1621506750000|2021-05-20 10:32:30|17557.98|17437.98|17576.02|17456.02|17576.02|17456.02|17557.98|17437.98|9
1621506760000|2021-05-20 10:32:40|17577.65|17457.65|17586.99|17466.99|17586.99|17466.99|17572.76|17452.76|10
1621506770000|2021-05-20 10:32:50|17587.45|17467.45|17594.93|17474.93|17596.27|17476.27|17587.14|17467.14|10
1621506780000|2021-05-20 10:33:00|17601.08|17481.08|17639.6|17519.6|17639.6|17519.6|17601.08|17481.08|10
1621506790000|2021-05-20 10:33:10|17639.8|17519.8|17666.63|17546.63|17668.31|17548.31|17639.8|17519.8|10
1621506800000|2021-05-20 10:33:20|17667.21|17547.21|17667.11|17547.11|17669.1|17549.1|17667.11|17547.11|10
1621506810000|2021-05-20 10:33:30|17666.51|17546.51|17667.01|17547.01|17667.33|17547.33|17663.63|17543.63|10
1621506820000|2021-05-20 10:33:40|17667.18|17547.18|17665.66|17545.66|17667.18|17547.18|17665.66|17545.66|9
1621506830000|2021-05-20 10:33:50|17664.6|17544.6|17666.7|17546.7|17666.7|17546.7|17664.11|17544.11|10
1621506840000|2021-05-20 10:34:00|17667.04|17547.04|17672.21|17552.21|17672.21|17552.21|17666.8|17546.8|10
1621506850000|2021-05-20 10:34:10|17674.46|17554.46|17674.67|17554.67|17675.5|17555.5|17672.98|17552.98|10
1621506860000|2021-05-20 10:34:20|17680.03|17560.03|17703.02|17583.02|17703.02|17583.02|17677.24|17557.24|10
1621506870000|2021-05-20 10:34:30|17703.68|17583.68|17715.2|17595.2|17715.2|17595.2|17703.19|17583.19|10
1621506880000|2021-05-20 10:34:40|17714.83|17594.83|17713.74|17593.74|17716.07|17596.07|17713.74|17593.74|10
1621506890000|2021-05-20 10:34:50|17718.59|17598.59|17714.41|17594.41|17718.59|17598.59|17714.29|17594.29|10
1621506900000|2021-05-20 10:35:00|17714.14|17594.14|17719.19|17599.19|17719.86|17599.86|17713.24|17593.24|10
1621506910000|2021-05-20 10:35:10|17719.62|17599.62|17718.67|17598.67|17721.58|17601.58|17718.67|17598.67|10
1621506920000|2021-05-20 10:35:20|17716.4|17596.4|17704.32|17584.32|17716.4|17596.4|17704.32|17584.32|10
1621506930000|2021-05-20 10:35:30|17698.48|17578.48|17690.24|17570.24|17698.48|17578.48|17690.24|17570.24|10
1621506940000|2021-05-20 10:35:40|17690.14|17570.14|17700.65|17580.65|17700.65|17580.65|17690.14|17570.14|10
1621506950000|2021-05-20 10:35:50|17701.56|17581.56|17709.85|17589.85|17709.86|17589.86|17701.56|17581.56|10
1621506960000|2021-05-20 10:36:00|17708.87|17588.87|17698.38|17578.38|17708.87|17588.87|17698.38|17578.38|9
1621506970000|2021-05-20 10:36:10|17699.65|17579.65|17696.96|17576.96|17699.65|17579.65|17696.35|17576.35|10
1621506980000|2021-05-20 10:36:20|17697.47|17577.47|17700.72|17580.72|17701.62|17581.62|17697.47|17577.47|10
1621506990000|2021-05-20 10:36:30|17699.01|17579.01|17707.92|17587.92|17707.92|17587.92|17698.65|17578.65|10
1621507000000|2021-05-20 10:36:40|17711.47|17591.47|17706.7|17586.7|17711.47|17591.47|17706.64|17586.64|10
1621507010000|2021-05-20 10:36:50|17707.37|17587.37|17705.32|17585.32|17707.56|17587.56|17705.32|17585.32|10
1621507020000|2021-05-20 10:37:00|17702.55|17582.55|17696.72|17576.72|17702.55|17582.55|17696.72|17576.72|10
1621507030000|2021-05-20 10:37:10|17692.93|17572.93|17673.07|17553.07|17692.93|17572.93|17672.2|17552.2|10
1621507040000|2021-05-20 10:37:20|17671.52|17551.52|17668.9|17548.9|17673.09|17553.09|17668.9|17548.9|10
1621507050000|2021-05-20 10:37:30|17668.99|17548.99|17678.26|17558.26|17678.26|17558.26|17668.29|17548.29|10
1621507060000|2021-05-20 10:37:40|17679.67|17559.67|17689.25|17569.25|17689.25|17569.25|17679.67|17559.67|10
1621507070000|2021-05-20 10:37:50|17689.64|17569.64|17692.02|17572.02|17692.98|17572.98|17689.64|17569.64|10
1621507080000|2021-05-20 10:38:00|17691.5|17571.5|17676.77|17556.77|17692.26|17572.26|17676.77|17556.77|10
1621507090000|2021-05-20 10:38:10|17674.88|17554.88|17672.55|17552.55|17675.25|17555.25|17671.92|17551.92|9
1621507100000|2021-05-20 10:38:20|17673.17|17553.17|17672.72|17552.72|17673.17|17553.17|17671.77|17551.77|9
1621507110000|2021-05-20 10:38:30|17672.75|17552.75|17670.74|17550.74|17672.75|17552.75|17670.35|17550.35|9
1621507120000|2021-05-20 10:38:40|17670.42|17550.42|17664.09|17544.09|17670.42|17550.42|17664.09|17544.09|10
1621507130000|2021-05-20 10:38:50|17663.97|17543.97|17670.15|17550.15|17670.15|17550.15|17663.97|17543.97|10
1621507140000|2021-05-20 10:39:00|17673.65|17553.65|17686.89|17566.89|17686.89|17566.89|17673.65|17553.65|10
1621507150000|2021-05-20 10:39:10|17687.7|17567.7|17695.71|17575.71|17695.71|17575.71|17687.7|17567.7|10
1621507160000|2021-05-20 10:39:20|17695.4|17575.4|17713.34|17593.34|17713.34|17593.34|17695.4|17575.4|10
1621507170000|2021-05-20 10:39:30|17713.62|17593.62|17725.36|17605.36|17725.36|17605.36|17713.62|17593.62|10
1621507180000|2021-05-20 10:39:40|17725.63|17605.63|17735.35|17615.35|17735.35|17615.35|17725.63|17605.63|10
1621507190000|2021-05-20 10:39:50|17735.67|17615.67|17747.87|17627.87|17747.87|17627.87|17735.67|17615.67|10
1621507200000|2021-05-20 10:40:00|17748.21|17628.21|17746.54|17626.54|17748.28|17628.28|17746.54|17626.54|10
1621507210000|2021-05-20 10:40:10|17746.36|17626.36|17746.21|17626.21|17746.76|17626.76|17745.24|17625.24|10
1621507220000|2021-05-20 10:40:20|17745.31|17625.31|17737.96|17617.96|17749.76|17629.76|17737.96|17617.96|10
1621507230000|2021-05-20 10:40:30|17738.61|17618.61|17713.15|17593.15|17738.83|17618.83|17713.15|17593.15|10
1621507240000|2021-05-20 10:40:40|17713.01|17593.01|17702.31|17582.31|17713.38|17593.38|17702.31|17582.31|10
1621507250000|2021-05-20 10:40:50|17701.96|17581.96|17688.42|17568.42|17701.96|17581.96|17688.42|17568.42|10
1621507260000|2021-05-20 10:41:00|17688.24|17568.24|17697.89|17577.89|17697.89|17577.89|17687.92|17567.92|10
1621507270000|2021-05-20 10:41:10|17699.58|17579.58|17707.71|17587.71|17708.97|17588.97|17699.02|17579.02|10
1621507280000|2021-05-20 10:41:20|17706.35|17586.35|17700.71|17580.71|17707.18|17587.18|17700.71|17580.71|10
1621507290000|2021-05-20 10:41:30|17700.27|17580.27|17694.24|17574.24|17700.93|17580.93|17694.24|17574.24|10
1621507300000|2021-05-20 10:41:40|17693.52|17573.52|17696.71|17576.71|17696.71|17576.71|17692.8|17572.8|10
1621507310000|2021-05-20 10:41:50|17697.12|17577.12|17703.59|17583.59|17703.59|17583.59|17697.03|17577.03|10
1621507320000|2021-05-20 10:42:00|17704.01|17584.01|17704.19|17584.19|17706.98|17586.98|17704.01|17584.01|10
1621507330000|2021-05-20 10:42:10|17702.57|17582.57|17688.24|17568.24|17702.57|17582.57|17688.24|17568.24|10
1621507340000|2021-05-20 10:42:20|17685.11|17565.11|17686.52|17566.52|17686.52|17566.52|17684.03|17564.03|10
1621507350000|2021-05-20 10:42:30|17685.88|17565.88|17688.83|17568.83|17688.83|17568.83|17685.88|17565.88|10
1621507360000|2021-05-20 10:42:40|17689.21|17569.21|17693.33|17573.33|17694.99|17574.99|17689.21|17569.21|10
1621507370000|2021-05-20 10:42:50|17689.24|17569.24|17690.29|17570.29|17693.97|17573.97|17685.38|17565.38|10
1621507380000|2021-05-20 10:43:00|17690.76|17570.76|17708.48|17588.48|17708.48|17588.48|17690.76|17570.76|10
1621507390000|2021-05-20 10:43:10|17708.96|17588.96|17714.49|17594.49|17714.49|17594.49|17708.96|17588.96|10
1621507400000|2021-05-20 10:43:20|17716.18|17596.18|17715.58|17595.58|17717.12|17597.12|17714.88|17594.88|10
1621507410000|2021-05-20 10:43:30|17714.09|17594.09|17709.98|17589.98|17714.09|17594.09|17709.98|17589.98|10
1621507420000|2021-05-20 10:43:40|17704.86|17584.86|17712.33|17592.33|17712.33|17592.33|17702.78|17582.78|10
1621507430000|2021-05-20 10:43:50|17716.35|17596.35|17725.58|17605.58|17725.6|17605.6|17716.35|17596.35|10
1621507440000|2021-05-20 10:44:00|17721.91|17601.91|17704.36|17584.36|17724.5|17604.5|17704.36|17584.36|10
1621507450000|2021-05-20 10:44:10|17703.29|17583.29|17687.67|17567.67|17703.29|17583.29|17687.67|17567.67|10
1621507460000|2021-05-20 10:44:20|17687.93|17567.93|17678.98|17558.98|17688.29|17568.29|17678.98|17558.98|10
1621507470000|2021-05-20 10:44:30|17679.55|17559.55|17668.88|17548.88|17679.55|17559.55|17668.88|17548.88|10
1621507480000|2021-05-20 10:44:40|17666.89|17546.89|17661.33|17541.33|17667.08|17547.08|17661.33|17541.33|10
1621507490000|2021-05-20 10:44:50|17659.95|17539.95|17661.43|17541.43|17661.93|17541.93|17659.72|17539.72|10
1621507500000|2021-05-20 10:45:00|17661.48|17541.48|17663.23|17543.23|17667.78|17547.78|17659.69|17539.69|10
1621507510000|2021-05-20 10:45:10|17664.53|17544.53|17683.1|17563.1|17683.1|17563.1|17664.53|17544.53|10
1621507520000|2021-05-20 10:45:20|17684.86|17564.86|17701.88|17581.88|17702|17582|17684.86|17564.86|10
1621507530000|2021-05-20 10:45:30|17705.16|17585.16|17733.96|17613.96|17733.96|17613.96|17705.16|17585.16|10
1621507540000|2021-05-20 10:45:40|17734.46|17614.46|17787.65|17667.65|17787.65|17667.65|17734.46|17614.46|10
1621507550000|2021-05-20 10:45:50|17789.98|17669.98|17795.53|17675.53|17797.15|17677.15|17789.98|17669.98|10
1621507560000|2021-05-20 10:46:00|17795.14|17675.14|17826.32|17706.32|17826.32|17706.32|17795.14|17675.14|10
1621507570000|2021-05-20 10:46:10|17836.83|17716.83|17865.73|17745.73|17865.73|17745.73|17836.83|17716.83|10
1621507580000|2021-05-20 10:46:20|17865.93|17745.93|17885.73|17765.73|17885.73|17765.73|17865.93|17745.93|10
1621507590000|2021-05-20 10:46:30|17890.58|17770.58|17887.03|17767.03|17895.21|17775.21|17886.74|17766.74|10
1621507600000|2021-05-20 10:46:40|17886.81|17766.81|17914.43|17794.43|17917.57|17797.57|17886.81|17766.81|10
1621507610000|2021-05-20 10:46:50|17912.27|17792.27|17903.5|17783.5|17912.27|17792.27|17903.5|17783.5|10
1621507620000|2021-05-20 10:47:00|17902.79|17782.79|17899.02|17779.02|17904.22|17784.22|17898.3|17778.3|10
1621507630000|2021-05-20 10:47:10|17900.08|17780.08|17916.11|17796.11|17916.11|17796.11|17896.91|17776.91|10
1621507640000|2021-05-20 10:47:20|17916.77|17796.77|17919.55|17799.55|17919.55|17799.55|17914.37|17794.37|10
1621507650000|2021-05-20 10:47:30|17920.06|17800.06|17926.74|17806.74|17926.74|17806.74|17920.06|17800.06|10
1621507660000|2021-05-20 10:47:40|17926.79|17806.79|17936.18|17816.18|17936.18|17816.18|17926.79|17806.79|10
1621507670000|2021-05-20 10:47:50|17941.56|17821.56|17946.42|17826.42|17946.42|17826.42|17941.56|17821.56|10
1621507680000|2021-05-20 10:48:00|17947.35|17827.35|17948.12|17828.12|17949.64|17829.64|17947.24|17827.24|10
1621507690000|2021-05-20 10:48:10|17949.44|17829.44|17943.03|17823.03|17949.91|17829.91|17941.37|17821.37|10
1621507700000|2021-05-20 10:48:20|17941.33|17821.33|17938.49|17818.49|17941.75|17821.75|17938.49|17818.49|10
1621507710000|2021-05-20 10:48:30|17938.32|17818.32|17938.58|17818.58|17939.03|17819.03|17936.06|17816.06|10
1621507720000|2021-05-20 10:48:40|17940.19|17820.19|17942.87|17822.87|17944.32|17824.32|17940.01|17820.01|10
1621507730000|2021-05-20 10:48:50|17944.02|17824.02|17947.95|17827.95|17948.57|17828.57|17943.7|17823.7|10
1621507740000|2021-05-20 10:49:00|17945.68|17825.68|17957.34|17837.34|17957.51|17837.51|17945.4|17825.4|10
1621507750000|2021-05-20 10:49:10|17958.91|17838.91|17958.25|17838.25|17961.45|17841.45|17957.93|17837.93|10
1621507760000|2021-05-20 10:49:20|17957.48|17837.48|17958.08|17838.08|17958.08|17838.08|17955.66|17835.66|10
1621507770000|2021-05-20 10:49:30|17958.26|17838.26|17958.31|17838.31|17959.65|17839.65|17956.87|17836.87|10
1621507780000|2021-05-20 10:49:40|17958.6|17838.6|17955.83|17835.83|17959.7|17839.7|17955.83|17835.83|10
1621507790000|2021-05-20 10:49:50|17956.35|17836.35|17953.49|17833.49|17956.42|17836.42|17953.49|17833.49|10
1621507800000|2021-05-20 10:50:00|17953.39|17833.39|17942.98|17822.98|17953.39|17833.39|17942.98|17822.98|10
1621507810000|2021-05-20 10:50:10|17942.8|17822.8|17923.4|17803.4|17944.83|17824.83|17923.4|17803.4|10
1621507820000|2021-05-20 10:50:20|17917.94|17797.94|17900.62|17780.62|17917.94|17797.94|17900.62|17780.62|10
1621507830000|2021-05-20 10:50:30|17899.17|17779.17|17895.66|17775.66|17899.17|17779.17|17893.94|17773.94|9
1621507840000|2021-05-20 10:50:40|17887.42|17767.42|17888.07|17768.07|17888.07|17768.07|17880.2|17760.2|10
1621507850000|2021-05-20 10:50:50|17888.2|17768.2|17885.27|17765.27|17891.32|17771.32|17885.27|17765.27|10
1621507860000|2021-05-20 10:51:00|17884.83|17764.83|17884.09|17764.09|17884.83|17764.83|17881.91|17761.91|10
1621507870000|2021-05-20 10:51:10|17884.78|17764.78|17876.7|17756.7|17886.1|17766.1|17876.7|17756.7|10
1621507880000|2021-05-20 10:51:20|17872.75|17752.75|17853.67|17733.67|17872.75|17752.75|17853.67|17733.67|10
1621507890000|2021-05-20 10:51:30|17849.51|17729.51|17843.94|17723.94|17849.51|17729.51|17843.94|17723.94|10
1621507900000|2021-05-20 10:51:40|17838.87|17718.87|17839.28|17719.28|17839.28|17719.28|17836.37|17716.37|10
1621507910000|2021-05-20 10:51:50|17838.14|17718.14|17841.63|17721.63|17841.63|17721.63|17836.99|17716.99|10
1621507920000|2021-05-20 10:52:00|17841.29|17721.29|17845.28|17725.28|17846.06|17726.06|17841.2|17721.2|10
1621507930000|2021-05-20 10:52:10|17845|17725|17849.14|17729.14|17849.14|17729.14|17845|17725|10
1621507940000|2021-05-20 10:52:20|17849.44|17729.44|17836.92|17716.92|17849.52|17729.52|17836.92|17716.92|10
1621507950000|2021-05-20 10:52:30|17835.78|17715.78|17835.87|17715.87|17838.13|17718.13|17835.78|17715.78|10
1621507960000|2021-05-20 10:52:40|17836.75|17716.75|17832.73|17712.73|17837.74|17717.74|17832.73|17712.73|10
1621507970000|2021-05-20 10:52:50|17832.53|17712.53|17829.33|17709.33|17832.53|17712.53|17829.08|17709.08|10
1621507980000|2021-05-20 10:53:00|17828.49|17708.49|17814.48|17694.48|17828.49|17708.49|17814.48|17694.48|10
1621507990000|2021-05-20 10:53:10|17811.11|17691.11|17806.53|17686.53|17811.11|17691.11|17806.1|17686.1|10
1621508000000|2021-05-20 10:53:20|17805.76|17685.76|17798.73|17678.73|17807.14|17687.14|17798.73|17678.73|9
1621508010000|2021-05-20 10:53:30|17797.98|17677.98|17781.18|17661.18|17797.98|17677.98|17781.18|17661.18|10
1621508020000|2021-05-20 10:53:40|17780.79|17660.79|17789.16|17669.16|17789.16|17669.16|17778.32|17658.32|10
1621508030000|2021-05-20 10:53:50|17790.54|17670.54|17800.36|17680.36|17800.36|17680.36|17790.54|17670.54|10
1621508040000|2021-05-20 10:54:00|17800.66|17680.66|17796.04|17676.04|17800.66|17680.66|17794.53|17674.53|10
1621508050000|2021-05-20 10:54:10|17796.86|17676.86|17822.07|17702.07|17822.07|17702.07|17796.84|17676.84|10
1621508060000|2021-05-20 10:54:20|17822.84|17702.84|17833.7|17713.7|17833.7|17713.7|17822.84|17702.84|10
1621508070000|2021-05-20 10:54:30|17834.46|17714.46|17815.87|17695.87|17835.51|17715.51|17815.87|17695.87|10
1621508080000|2021-05-20 10:54:40|17810.93|17690.93|17795.02|17675.02|17810.93|17690.93|17795.02|17675.02|10
1621508090000|2021-05-20 10:54:50|17793.23|17673.23|17796.87|17676.87|17796.87|17676.87|17791.88|17671.88|10
1621508100000|2021-05-20 10:55:00|17796|17676|17798.06|17678.06|17798.06|17678.06|17789.16|17669.16|10
1621508110000|2021-05-20 10:55:10|17798.59|17678.59|17803.18|17683.18|17805.41|17685.41|17798.59|17678.59|10
1621508120000|2021-05-20 10:55:20|17804.42|17684.42|17831.06|17711.06|17831.06|17711.06|17804.42|17684.42|10
1621508130000|2021-05-20 10:55:30|17832.8|17712.8|17867.2|17747.2|17867.2|17747.2|17832.06|17712.06|10
1621508140000|2021-05-20 10:55:40|17877.84|17757.84|17896.23|17776.23|17896.23|17776.23|17877.84|17757.84|10
1621508150000|2021-05-20 10:55:50|17899.63|17779.63|17909.14|17789.14|17911.36|17791.36|17899.54|17779.54|10
1621508160000|2021-05-20 10:56:00|17908.62|17788.62|17901.32|17781.32|17909.18|17789.18|17901.32|17781.32|10
1621508170000|2021-05-20 10:56:10|17895.44|17775.44|17901.53|17781.53|17901.53|17781.53|17892.98|17772.98|10
1621508180000|2021-05-20 10:56:20|17902.59|17782.59|17911.97|17791.97|17911.97|17791.97|17901.31|17781.31|10
1621508190000|2021-05-20 10:56:30|17913.53|17793.53|17933.85|17813.85|17933.85|17813.85|17913.53|17793.53|10
1621508200000|2021-05-20 10:56:40|17935.52|17815.52|17933.86|17813.86|17936.82|17816.82|17933.24|17813.24|10
1621508210000|2021-05-20 10:56:50|17933.7|17813.7|17931.29|17811.29|17933.7|17813.7|17930.82|17810.82|10
1621508220000|2021-05-20 10:57:00|17931.04|17811.04|17930.31|17810.31|17934.43|17814.43|17930.31|17810.31|10
1621508230000|2021-05-20 10:57:10|17929.19|17809.19|17920.58|17800.58|17929.74|17809.74|17920.58|17800.58|10
1621508240000|2021-05-20 10:57:20|17917.6|17797.6|17917.21|17797.21|17917.6|17797.6|17914.56|17794.56|10
1621508250000|2021-05-20 10:57:30|17920.47|17800.47|17934.43|17814.43|17934.43|17814.43|17920.47|17800.47|10
1621508260000|2021-05-20 10:57:40|17934.42|17814.42|17946.3|17826.3|17946.3|17826.3|17934.42|17814.42|10
1621508270000|2021-05-20 10:57:50|17947.07|17827.07|17954.58|17834.58|17954.58|17834.58|17947.07|17827.07|10
1621508280000|2021-05-20 10:58:00|17955.64|17835.64|17975.16|17855.16|17975.16|17855.16|17955.64|17835.64|10
1621508290000|2021-05-20 10:58:10|17979.3|17859.3|17986.13|17866.13|17986.13|17866.13|17979.3|17859.3|10
1621508300000|2021-05-20 10:58:20|17986.82|17866.82|18004.71|17884.71|18004.71|17884.71|17986.82|17866.82|10
1621508310000|2021-05-20 10:58:30|18005.08|17885.08|18010.18|17890.18|18013.38|17893.38|18004.02|17884.02|10
1621508320000|2021-05-20 10:58:40|18008.2|17888.2|18008.57|17888.57|18009.22|17889.22|18007.6|17887.6|10
1621508330000|2021-05-20 10:58:50|18008.64|17888.64|18009.75|17889.75|18009.75|17889.75|18007.41|17887.41|10
1621508340000|2021-05-20 10:59:00|18009.96|17889.96|18010.18|17890.18|18011.34|17891.34|18009.49|17889.49|10
1621508350000|2021-05-20 10:59:10|18011.97|17891.97|18008.8|17888.8|18013.58|17893.58|18008.09|17888.09|10
1621508360000|2021-05-20 10:59:20|18009.72|17889.72|18010.47|17890.47|18010.79|17890.79|18009.06|17889.06|10
1621508370000|2021-05-20 10:59:30|18011.41|17891.41|18022.93|17902.93|18022.93|17902.93|18011.41|17891.41|10
1621508380000|2021-05-20 10:59:40|18023.8|17903.8|18032.46|17912.46|18033.75|17913.75|18023.8|17903.8|10
1621508390000|2021-05-20 10:59:50|18032.3|17912.3|18027.77|17907.77|18032.3|17912.3|18027.77|17907.77|10
1621508400000|2021-05-20 11:00:00|18026.88|17906.88|18024.43|17904.43|18028.64|17908.64|18024.43|17904.43|10
1621508410000|2021-05-20 11:00:10|18021.9|17901.9|18017.63|17897.63|18021.9|17901.9|18016|17896|10
1621508420000|2021-05-20 11:00:20|18016.19|17896.19|18016.91|17896.91|18017.43|17897.43|18013.05|17893.05|10
1621508430000|2021-05-20 11:00:30|18017.82|17897.82|18022.32|17902.32|18022.32|17902.32|18015.97|17895.97|10
1621508440000|2021-05-20 11:00:40|18021.65|17901.65|18024.2|17904.2|18024.2|17904.2|18021.48|17901.48|10
1621508450000|2021-05-20 11:00:50|18024.21|17904.21|18030.88|17910.88|18030.88|17910.88|18023.92|17903.92|10
1621508460000|2021-05-20 11:01:00|18032.03|17912.03|18042.29|17922.29|18043.68|17923.68|18032.03|17912.03|10
1621508470000|2021-05-20 11:01:10|18042.92|17922.92|18055.73|17935.73|18055.73|17935.73|18042.92|17922.92|10
1621508480000|2021-05-20 11:01:20|18056.11|17936.11|18051.45|17931.45|18056.83|17936.83|18051.45|17931.45|10
1621508490000|2021-05-20 11:01:30|18051.26|17931.26|18044.74|17924.74|18053.47|17933.47|18044.74|17924.74|10
1621508500000|2021-05-20 11:01:40|18042.06|17922.06|18027.91|17907.91|18042.06|17922.06|18027.91|17907.91|10
1621508510000|2021-05-20 11:01:50|18027.29|17907.29|18022.01|17902.01|18027.49|17907.49|18021.4|17901.4|10
1621508520000|2021-05-20 11:02:00|18020.64|17900.64|17993.45|17873.45|18020.64|17900.64|17993.45|17873.45|10
1621508530000|2021-05-20 11:02:10|17985.9|17865.9|17969.48|17849.48|17985.9|17865.9|17969.48|17849.48|10
1621508540000|2021-05-20 11:02:20|17969.6|17849.6|17944.07|17824.07|17969.6|17849.6|17943.54|17823.54|10
1621508550000|2021-05-20 11:02:30|17943.27|17823.27|17959.45|17839.45|17959.45|17839.45|17942.8|17822.8|10
1621508560000|2021-05-20 11:02:40|17962.85|17842.85|17960.19|17840.19|17963.71|17843.71|17960.19|17840.19|10
1621508570000|2021-05-20 11:02:50|17959.22|17839.22|17957.3|17837.3|17959.22|17839.22|17956.25|17836.25|10
1621508580000|2021-05-20 11:03:00|17956.08|17836.08|17951.17|17831.17|17956.99|17836.99|17951.17|17831.17|10
1621508590000|2021-05-20 11:03:10|17950.23|17830.23|17944.52|17824.52|17950.23|17830.23|17944.52|17824.52|10
1621508600000|2021-05-20 11:03:20|17947.33|17827.33|17943.97|17823.97|17947.33|17827.33|17943.97|17823.97|10
1621508610000|2021-05-20 11:03:30|17944.8|17824.8|17957.96|17837.96|17957.96|17837.96|17944.8|17824.8|10
1621508620000|2021-05-20 11:03:40|17959.57|17839.57|17966.99|17846.99|17966.99|17846.99|17959.57|17839.57|10
1621508630000|2021-05-20 11:03:50|17968.02|17848.02|17962.57|17842.57|17968.02|17848.02|17962.57|17842.57|10
1621508640000|2021-05-20 11:04:00|17965.25|17845.25|17973.86|17853.86|17973.86|17853.86|17965.25|17845.25|10
1621508650000|2021-05-20 11:04:10|17975.37|17855.37|17972.16|17852.16|17976.17|17856.17|17972.16|17852.16|10
1621508660000|2021-05-20 11:04:20|17973.04|17853.04|17964.49|17844.49|17973.04|17853.04|17964.49|17844.49|10
1621508670000|2021-05-20 11:04:30|17961.93|17841.93|17949.37|17829.37|17961.93|17841.93|17949.37|17829.37|10
1621508680000|2021-05-20 11:04:40|17945.94|17825.94|17941.68|17821.68|17947.34|17827.34|17941.68|17821.68|10
1621508690000|2021-05-20 11:04:50|17940.54|17820.54|17934.67|17814.67|17940.9|17820.9|17934.67|17814.67|10
1621508700000|2021-05-20 11:05:00|17935.47|17815.47|17940.02|17820.02|17940.47|17820.47|17934.34|17814.34|10
1621508710000|2021-05-20 11:05:10|17940.33|17820.33|17947.95|17827.95|17947.95|17827.95|17940.33|17820.33|10
1621508720000|2021-05-20 11:05:20|17948.73|17828.73|17943.18|17823.18|17948.73|17828.73|17943.15|17823.15|10
1621508730000|2021-05-20 11:05:30|17943.73|17823.73|17941.7|17821.7|17944.75|17824.75|17941.7|17821.7|10
1621508740000|2021-05-20 11:05:40|17939.33|17819.33|17922.35|17802.35|17939.33|17819.33|17922.35|17802.35|10
1621508750000|2021-05-20 11:05:50|17921.97|17801.97|17905.93|17785.93|17921.97|17801.97|17905.93|17785.93|10
1621508760000|2021-05-20 11:06:00|17904.46|17784.46|17904.31|17784.31|17904.99|17784.99|17902.01|17782.01|10
1621508770000|2021-05-20 11:06:10|17907.86|17787.86|17899.12|17779.12|17908.56|17788.56|17899.12|17779.12|10
1621508780000|2021-05-20 11:06:20|17896.44|17776.44|17888.54|17768.54|17896.45|17776.45|17888.54|17768.54|10
1621508790000|2021-05-20 11:06:30|17885.53|17765.53|17868.79|17748.79|17886.27|17766.27|17868.79|17748.79|10
1621508800000|2021-05-20 11:06:40|17867.08|17747.08|17856.41|17736.41|17867.08|17747.08|17856.41|17736.41|10
1621508810000|2021-05-20 11:06:50|17856.3|17736.3|17856.24|17736.24|17857.17|17737.17|17855.15|17735.15|10
1621508820000|2021-05-20 11:07:00|17858.77|17738.77|17848.07|17728.07|17858.77|17738.77|17848.07|17728.07|10
1621508830000|2021-05-20 11:07:10|17845.6|17725.6|17830.73|17710.73|17845.6|17725.6|17830.73|17710.73|10
1621508840000|2021-05-20 11:07:20|17825.61|17705.61|17824.72|17704.72|17825.63|17705.63|17823.82|17703.82|10
1621508850000|2021-05-20 11:07:30|17826.26|17706.26|17812.04|17692.04|17826.62|17706.62|17812.04|17692.04|10
1621508860000|2021-05-20 11:07:40|17809.89|17689.89|17803.28|17683.28|17809.89|17689.89|17803.28|17683.28|10
1621508870000|2021-05-20 11:07:50|17801.95|17681.95|17804.26|17684.26|17804.26|17684.26|17801.73|17681.73|10
1621508880000|2021-05-20 11:08:00|17804.23|17684.23|17806.27|17686.27|17807.29|17687.29|17802.16|17682.16|10
1621508890000|2021-05-20 11:08:10|17806.29|17686.29|17822.1|17702.1|17822.1|17702.1|17806.29|17686.29|10
1621508900000|2021-05-20 11:08:20|17826.9|17706.9|17832.37|17712.37|17833.41|17713.41|17826.9|17706.9|10
1621508910000|2021-05-20 11:08:30|17833.49|17713.49|17836.15|17716.15|17837.66|17717.66|17833.49|17713.49|10
1621508920000|2021-05-20 11:08:40|17835.17|17715.17|17823.35|17703.35|17835.17|17715.17|17823.35|17703.35|10
1621508930000|2021-05-20 11:08:50|17822.57|17702.57|17828.19|17708.19|17828.19|17708.19|17819.47|17699.47|10
1621508940000|2021-05-20 11:09:00|17827.8|17707.8|17832.87|17712.87|17832.87|17712.87|17826.85|17706.85|10
1621508950000|2021-05-20 11:09:10|17833.46|17713.46|17838.7|17718.7|17838.7|17718.7|17833.46|17713.46|10
1621508960000|2021-05-20 11:09:20|17839.59|17719.59|17846.68|17726.68|17846.68|17726.68|17839.22|17719.22|10
1621508970000|2021-05-20 11:09:30|17847.54|17727.54|17854.23|17734.23|17854.23|17734.23|17847.54|17727.54|10
1621508980000|2021-05-20 11:09:40|17856.73|17736.73|17862.37|17742.37|17862.37|17742.37|17856.73|17736.73|10
1621508990000|2021-05-20 11:09:50|17862.65|17742.65|17866.38|17746.38|17867.03|17747.03|17862.58|17742.58|10
1621509000000|2021-05-20 11:10:00|17866.62|17746.62|17862.69|17742.69|17867.57|17747.57|17862.51|17742.51|10
1621509010000|2021-05-20 11:10:10|17862.32|17742.32|17860.2|17740.2|17862.32|17742.32|17857.65|17737.65|10
1621509020000|2021-05-20 11:10:20|17861.27|17741.27|17874.27|17754.27|17874.38|17754.38|17861.27|17741.27|10
1621509030000|2021-05-20 11:10:30|17876.38|17756.38|17881.4|17761.4|17881.4|17761.4|17875.73|17755.73|10
1621509040000|2021-05-20 11:10:40|17882.06|17762.06|17888.9|17768.9|17888.9|17768.9|17881.1|17761.1|10
1621509050000|2021-05-20 11:10:50|17886.61|17766.61|17882.25|17762.25|17886.61|17766.61|17882.14|17762.14|10
1621509060000|2021-05-20 11:11:00|17882.66|17762.66|17887.79|17767.79|17887.91|17767.91|17882.66|17762.66|10
1621509070000|2021-05-20 11:11:10|17888.56|17768.56|17878.71|17758.71|17888.83|17768.83|17878.71|17758.71|10
1621509080000|2021-05-20 11:11:20|17877.39|17757.39|17876.58|17756.58|17877.39|17757.39|17874|17754|10
1621509090000|2021-05-20 11:11:30|17876.13|17756.13|17870.75|17750.75|17876.13|17756.13|17869.96|17749.96|10
1621509100000|2021-05-20 11:11:40|17870.28|17750.28|17868.61|17748.61|17871.18|17751.18|17868.61|17748.61|10
1621509110000|2021-05-20 11:11:50|17868.64|17748.64|17872.97|17752.97|17872.97|17752.97|17868.06|17748.06|10
1621509120000|2021-05-20 11:12:00|17873.56|17753.56|17877.83|17757.83|17878.5|17758.5|17873.56|17753.56|10
1621509130000|2021-05-20 11:12:10|17877.56|17757.56|17875.63|17755.63|17878.54|17758.54|17875.63|17755.63|10
1621509140000|2021-05-20 11:12:20|17876.7|17756.7|17888.55|17768.55|17888.55|17768.55|17875.45|17755.45|10
1621509150000|2021-05-20 11:12:30|17892.67|17772.67|17901.28|17781.28|17901.28|17781.28|17892.67|17772.67|10
1621509160000|2021-05-20 11:12:40|17905.86|17785.86|17904.52|17784.52|17907.08|17787.08|17903.34|17783.34|10
1621509170000|2021-05-20 11:12:50|17904.47|17784.47|17904.81|17784.81|17906.21|17786.21|17904.47|17784.47|10
1621509180000|2021-05-20 11:13:00|17905.43|17785.43|17907.24|17787.24|17907.47|17787.47|17904.09|17784.09|10
1621509190000|2021-05-20 11:13:10|17908.69|17788.69|17924.94|17804.94|17925.66|17805.66|17908.69|17788.69|10
1621509200000|2021-05-20 11:13:20|17924.61|17804.61|17925.49|17805.49|17926.81|17806.81|17924.61|17804.61|10
1621509210000|2021-05-20 11:13:30|17925.99|17805.99|17924.23|17804.23|17925.99|17805.99|17924.23|17804.23|10
1621509220000|2021-05-20 11:13:40|17925.14|17805.14|17931.15|17811.15|17931.15|17811.15|17925.14|17805.14|10
1621509230000|2021-05-20 11:13:50|17931.23|17811.23|17928.37|17808.37|17931.39|17811.39|17926.76|17806.76|10
1621509240000|2021-05-20 11:14:00|17930.31|17810.31|17930.21|17810.21|17932.95|17812.95|17930.03|17810.03|10
1621509250000|2021-05-20 11:14:10|17930.13|17810.13|17920.23|17800.23|17930.13|17810.13|17920.05|17800.05|10
1621509260000|2021-05-20 11:14:20|17919.96|17799.96|17905.91|17785.91|17919.96|17799.96|17905.91|17785.91|10
1621509270000|2021-05-20 11:14:30|17901.79|17781.79|17882.8|17762.8|17901.79|17781.79|17882.8|17762.8|10
1621509280000|2021-05-20 11:14:40|17882.41|17762.41|17875.19|17755.19|17882.41|17762.41|17875.19|17755.19|10
1621509290000|2021-05-20 11:14:50|17869.68|17749.68|17869.94|17749.94|17871.37|17751.37|17869.4|17749.4|10
1621509300000|2021-05-20 11:15:00|17870.07|17750.07|17844.66|17724.66|17870.92|17750.92|17844.66|17724.66|10
1621509310000|2021-05-20 11:15:10|17840.38|17720.38|17815.69|17695.69|17840.38|17720.38|17815.69|17695.69|10
1621509320000|2021-05-20 11:15:20|17808.42|17688.42|17790.81|17670.81|17808.42|17688.42|17790.81|17670.81|10
1621509330000|2021-05-20 11:15:30|17786.09|17666.09|17783.76|17663.76|17789.89|17669.89|17783.76|17663.76|10
1621509340000|2021-05-20 11:15:40|17784.76|17664.76|17778.42|17658.42|17784.76|17664.76|17778.42|17658.42|10
1621509350000|2021-05-20 11:15:50|17777.37|17657.37|17761.59|17641.59|17777.37|17657.37|17761.59|17641.59|10
1621509360000|2021-05-20 11:16:00|17762.56|17642.56|17773.92|17653.92|17773.92|17653.92|17762.56|17642.56|10
1621509370000|2021-05-20 11:16:10|17779.55|17659.55|17805.18|17685.18|17805.22|17685.22|17779.55|17659.55|10
1621509380000|2021-05-20 11:16:20|17806.25|17686.25|17809.09|17689.09|17810.02|17690.02|17806.25|17686.25|10
1621509390000|2021-05-20 11:16:30|17808.86|17688.86|17803.03|17683.03|17809.11|17689.11|17803.03|17683.03|9
1621509400000|2021-05-20 11:16:40|17801.33|17681.33|17792.27|17672.27|17801.33|17681.33|17792.27|17672.27|10
1621509410000|2021-05-20 11:16:50|17792.08|17672.08|17792.78|17672.78|17793.29|17673.29|17790.25|17670.25|10
1621509420000|2021-05-20 11:17:00|17792.54|17672.54|17793.56|17673.56|17793.7|17673.7|17790.87|17670.87|10
1621509430000|2021-05-20 11:17:10|17792.51|17672.51|17792.7|17672.7|17793.82|17673.82|17791.7|17671.7|10
1621509440000|2021-05-20 11:17:20|17793.08|17673.08|17800.14|17680.14|17800.14|17680.14|17791.82|17671.82|10
1621509450000|2021-05-20 11:17:30|17802.65|17682.65|17809.8|17689.8|17810.02|17690.02|17802.65|17682.65|10
1621509460000|2021-05-20 11:17:40|17809.28|17689.28|17804.08|17684.08|17810.09|17690.09|17803.98|17683.98|10
1621509470000|2021-05-20 11:17:50|17803.6|17683.6|17805.92|17685.92|17805.92|17685.92|17802.15|17682.15|10
1621509480000|2021-05-20 11:18:00|17806.08|17686.08|17805.7|17685.7|17806.08|17686.08|17804.9|17684.9|9
1621509490000|2021-05-20 11:18:10|17805.91|17685.91|17809.24|17689.24|17809.34|17689.34|17805.91|17685.91|9
1621509500000|2021-05-20 11:18:20|17809.19|17689.19|17801.88|17681.88|17809.19|17689.19|17801.88|17681.88|10
1621509510000|2021-05-20 11:18:30|17799.49|17679.49|17798.7|17678.7|17799.92|17679.92|17798.7|17678.7|10
1621509520000|2021-05-20 11:18:40|17798.69|17678.69|17791.7|17671.7|17798.69|17678.69|17790.79|17670.79|10
1621509530000|2021-05-20 11:18:50|17790.52|17670.52|17800.72|17680.72|17800.72|17680.72|17789.42|17669.42|10
1621509540000|2021-05-20 11:19:00|17804.1|17684.1|17815.28|17695.28|17815.28|17695.28|17802.68|17682.68|10
1621509550000|2021-05-20 11:19:10|17820.44|17700.44|17862.41|17742.41|17862.41|17742.41|17820.44|17700.44|10
1621509560000|2021-05-20 11:19:20|17864.69|17744.69|17890.18|17770.18|17890.18|17770.18|17864.69|17744.69|10
1621509570000|2021-05-20 11:19:30|17891.47|17771.47|17901.48|17781.48|17901.48|17781.48|17891.27|17771.27|10
1621509580000|2021-05-20 11:19:40|17899.76|17779.76|17895.11|17775.11|17899.76|17779.76|17895.01|17775.01|10
1621509590000|2021-05-20 11:19:50|17895.44|17775.44|17899.33|17779.33|17899.33|17779.33|17892.4|17772.4|10
1621509600000|2021-05-20 11:20:00|17900.68|17780.68|17907.59|17787.59|17907.59|17787.59|17900.68|17780.68|10
1621509610000|2021-05-20 11:20:10|17907.97|17787.97|17910.28|17790.28|17911.54|17791.54|17907.97|17787.97|10
1621509620000|2021-05-20 11:20:20|17910.76|17790.76|17927.26|17807.26|17927.26|17807.26|17910.76|17790.76|10
1621509630000|2021-05-20 11:20:30|17928.98|17808.98|17936.07|17816.07|17938.86|17818.86|17928.94|17808.94|10
1621509640000|2021-05-20 11:20:40|17933.99|17813.99|17923.97|17803.97|17933.99|17813.99|17923.16|17803.16|10
1621509650000|2021-05-20 11:20:50|17926.2|17806.2|17922.13|17802.13|17927.35|17807.35|17921.62|17801.62|10
1621509660000|2021-05-20 11:21:00|17922.98|17802.98|17912.69|17792.69|17924.5|17804.5|17912.69|17792.69|10
1621509670000|2021-05-20 11:21:10|17911.34|17791.34|17882.21|17762.21|17911.34|17791.34|17882.21|17762.21|10
1621509680000|2021-05-20 11:21:20|17879.51|17759.51|17868.19|17748.19|17879.51|17759.51|17868.19|17748.19|10
1621509690000|2021-05-20 11:21:30|17866.62|17746.62|17849.75|17729.75|17866.62|17746.62|17849.14|17729.14|10
1621509700000|2021-05-20 11:21:40|17843.28|17723.28|17820.79|17700.79|17843.28|17723.28|17820.45|17700.45|10
1621509710000|2021-05-20 11:21:50|17820.5|17700.5|17821.22|17701.22|17822.24|17702.24|17820.5|17700.5|10
1621509720000|2021-05-20 11:22:00|17821.55|17701.55|17815.85|17695.85|17822.02|17702.02|17815.85|17695.85|10
1621509730000|2021-05-20 11:22:10|17815.48|17695.48|17800.3|17680.3|17815.48|17695.48|17800.3|17680.3|10
1621509740000|2021-05-20 11:22:20|17799.14|17679.14|17790.9|17670.9|17799.14|17679.14|17790.9|17670.9|10
1621509750000|2021-05-20 11:22:30|17790.61|17670.61|17793.96|17673.96|17794.19|17674.19|17790.61|17670.61|10
1621509760000|2021-05-20 11:22:40|17793.61|17673.61|17793.45|17673.45|17794.38|17674.38|17791.69|17671.69|10
1621509770000|2021-05-20 11:22:50|17795.72|17675.72|17801.57|17681.57|17801.57|17681.57|17795.72|17675.72|10
1621509780000|2021-05-20 11:23:00|17806|17686|17843.65|17723.65|17843.65|17723.65|17806|17686|10
1621509790000|2021-05-20 11:23:10|17844.99|17724.99|17861.66|17741.66|17861.66|17741.66|17844.67|17724.67|10
1621509800000|2021-05-20 11:23:20|17868.51|17748.51|17872.83|17752.83|17873.13|17753.13|17868.51|17748.51|10
1621509810000|2021-05-20 11:23:30|17874.55|17754.55|17876.53|17756.53|17877.13|17757.13|17873.09|17753.09|10
1621509820000|2021-05-20 11:23:40|17876.06|17756.06|17876.19|17756.19|17876.19|17756.19|17872.3|17752.3|10
1621509830000|2021-05-20 11:23:50|17876.57|17756.57|17877.91|17757.91|17879.09|17759.09|17876.57|17756.57|10
1621509840000|2021-05-20 11:24:00|17878.12|17758.12|17891.75|17771.75|17891.75|17771.75|17878.12|17758.12|10
1621509850000|2021-05-20 11:24:10|17893.16|17773.16|17890.05|17770.05|17894.94|17774.94|17890.05|17770.05|10
1621509860000|2021-05-20 11:24:20|17887.73|17767.73|17877.36|17757.36|17887.73|17767.73|17877.36|17757.36|10
1621509870000|2021-05-20 11:24:30|17876.8|17756.8|17868.94|17748.94|17876.8|17756.8|17868.94|17748.94|10
1621509880000|2021-05-20 11:24:40|17869.35|17749.35|17861.9|17741.9|17869.35|17749.35|17861.9|17741.9|10
1621509890000|2021-05-20 11:24:50|17860.56|17740.56|17861.43|17741.43|17861.43|17741.43|17859.54|17739.54|10
1621509900000|2021-05-20 11:25:00|17859.59|17739.59|17855.67|17735.67|17860.94|17740.94|17855.67|17735.67|10
1621509910000|2021-05-20 11:25:10|17853.81|17733.81|17837.81|17717.81|17853.81|17733.81|17837.81|17717.81|10
1621509920000|2021-05-20 11:25:20|17831.76|17711.76|17813.8|17693.8|17831.76|17711.76|17813.8|17693.8|10
1621509930000|2021-05-20 11:25:30|17812.51|17692.51|17816.94|17696.94|17820.53|17700.53|17812.51|17692.51|10
1621509940000|2021-05-20 11:25:40|17816.41|17696.41|17807.25|17687.25|17816.41|17696.41|17807.25|17687.25|10
1621509950000|2021-05-20 11:25:50|17807.19|17687.19|17810.73|17690.73|17810.8|17690.8|17807.19|17687.19|10
1621509960000|2021-05-20 11:26:00|17809.87|17689.87|17822.16|17702.16|17822.56|17702.56|17809.87|17689.87|10
1621509970000|2021-05-20 11:26:10|17822.66|17702.66|17819.49|17699.49|17824.43|17704.43|17819.49|17699.49|10
1621509980000|2021-05-20 11:26:20|17818.69|17698.69|17794.29|17674.29|17819.46|17699.46|17794.29|17674.29|10
1621509990000|2021-05-20 11:26:30|17793.32|17673.32|17787|17667|17793.32|17673.32|17786.21|17666.21|10
1621510000000|2021-05-20 11:26:40|17786.84|17666.84|17776.36|17656.36|17786.84|17666.84|17776.36|17656.36|10
1621510010000|2021-05-20 11:26:50|17776.83|17656.83|17776.68|17656.68|17777.76|17657.76|17776.06|17656.06|9
1621510020000|2021-05-20 11:27:00|17776.53|17656.53|17765.07|17645.07|17776.53|17656.53|17765.07|17645.07|10
1621510030000|2021-05-20 11:27:10|17764.68|17644.68|17767.83|17647.83|17767.83|17647.83|17761.89|17641.89|10
1621510040000|2021-05-20 11:27:20|17767.89|17647.89|17767.56|17647.56|17769.93|17649.93|17767.26|17647.26|10
1621510050000|2021-05-20 11:27:30|17767.08|17647.08|17767.19|17647.19|17771.72|17651.72|17766.93|17646.93|10
1621510060000|2021-05-20 11:27:40|17766.43|17646.43|17761.58|17641.58|17767.83|17647.83|17761.58|17641.58|10
1621510070000|2021-05-20 11:27:50|17760.93|17640.93|17770.42|17650.42|17771.61|17651.61|17760.93|17640.93|10
1621510080000|2021-05-20 11:28:00|17770.17|17650.17|17779.07|17659.07|17779.07|17659.07|17770.11|17650.11|10
1621510090000|2021-05-20 11:28:10|17781.94|17661.94|17795.49|17675.49|17795.49|17675.49|17781.94|17661.94|10
1621510100000|2021-05-20 11:28:20|17796.4|17676.4|17795.58|17675.58|17797.46|17677.46|17795.42|17675.42|10
1621510110000|2021-05-20 11:28:30|17794.86|17674.86|17783.41|17663.41|17794.86|17674.86|17783.41|17663.41|10
1621510120000|2021-05-20 11:28:40|17783.99|17663.99|17793.28|17673.28|17793.28|17673.28|17783.99|17663.99|10
1621510130000|2021-05-20 11:28:50|17793.65|17673.65|17792.32|17672.32|17795.36|17675.36|17792.32|17672.32|10
1621510140000|2021-05-20 11:29:00|17792.87|17672.87|17795.16|17675.16|17795.16|17675.16|17791.31|17671.31|10
1621510150000|2021-05-20 11:29:10|17794.94|17674.94|17786.44|17666.44|17794.94|17674.94|17786.44|17666.44|10
1621510160000|2021-05-20 11:29:20|17785.81|17665.81|17783.17|17663.17|17785.81|17665.81|17783.17|17663.17|10
1621510170000|2021-05-20 11:29:30|17782.54|17662.54|17784.82|17664.82|17784.82|17664.82|17782.54|17662.54|10
1621510180000|2021-05-20 11:29:40|17783.98|17663.98|17765.3|17645.3|17783.98|17663.98|17764.99|17644.99|10
1621510190000|2021-05-20 11:29:50|17765.75|17645.75|17774.09|17654.09|17775.15|17655.15|17765.75|17645.75|10
1621510200000|2021-05-20 11:30:00|17775.08|17655.08|17793.28|17673.28|17793.28|17673.28|17775.08|17655.08|10
1621510210000|2021-05-20 11:30:10|17797.62|17677.62|17818.35|17698.35|17818.35|17698.35|17797.62|17677.62|10
1621510220000|2021-05-20 11:30:20|17821.3|17701.3|17820.4|17700.4|17821.86|17701.86|17819.82|17699.82|10
1621510230000|2021-05-20 11:30:30|17822.35|17702.35|17822.71|17702.71|17822.71|17702.71|17820.9|17700.9|10
1621510240000|2021-05-20 11:30:40|17821.55|17701.55|17821.31|17701.31|17823.74|17703.74|17821.31|17701.31|10
1621510250000|2021-05-20 11:30:50|17821.25|17701.25|17817.62|17697.62|17821.25|17701.25|17817.62|17697.62|10
1621510260000|2021-05-20 11:31:00|17817.19|17697.19|17826.3|17706.3|17826.3|17706.3|17816.9|17696.9|10
1621510270000|2021-05-20 11:31:10|17827.04|17707.04|17841.15|17721.15|17841.15|17721.15|17827.04|17707.04|9
1621510280000|2021-05-20 11:31:20|17840.01|17720.01|17845.49|17725.49|17845.5|17725.5|17840.01|17720.01|10
1621510290000|2021-05-20 11:31:30|17845.1|17725.1|17846.96|17726.96|17846.96|17726.96|17845.1|17725.1|10
1621510300000|2021-05-20 11:31:40|17847.17|17727.17|17852.47|17732.47|17852.47|17732.47|17847.17|17727.17|10
1621510310000|2021-05-20 11:31:50|17852.4|17732.4|17852.76|17732.76|17852.76|17732.76|17849.03|17729.03|10
1621510320000|2021-05-20 11:32:00|17853.43|17733.43|17868.17|17748.17|17868.17|17748.17|17853.43|17733.43|10
1621510330000|2021-05-20 11:32:10|17868.14|17748.14|17876.81|17756.81|17876.81|17756.81|17868.14|17748.14|10
1621510340000|2021-05-20 11:32:20|17879.78|17759.78|17900.61|17780.61|17900.95|17780.95|17879.78|17759.78|10
1621510350000|2021-05-20 11:32:30|17901.27|17781.27|17910.42|17790.42|17911.61|17791.61|17901.27|17781.27|10
1621510360000|2021-05-20 11:32:40|17912.17|17792.17|17910.67|17790.67|17913.86|17793.86|17910.63|17790.63|9
1621510370000|2021-05-20 11:32:50|17910.69|17790.69|17909.98|17789.98|17910.69|17790.69|17907.53|17787.53|10
1621510380000|2021-05-20 11:33:00|17911.44|17791.44|17911.6|17791.6|17917.26|17797.26|17911.44|17791.44|10
1621510390000|2021-05-20 11:33:10|17911.65|17791.65|17905.94|17785.94|17911.65|17791.65|17902.67|17782.67|10
1621510400000|2021-05-20 11:33:20|17906.47|17786.47|17926|17806|17926|17806|17906.47|17786.47|10
1621510410000|2021-05-20 11:33:30|17927.11|17807.11|17944.04|17824.04|17944.04|17824.04|17927.11|17807.11|10
1621510420000|2021-05-20 11:33:40|17945.43|17825.43|17952.48|17832.48|17955.69|17835.69|17945.43|17825.43|10
1621510430000|2021-05-20 11:33:50|17951.85|17831.85|17951.31|17831.31|17951.85|17831.85|17946.77|17826.77|10
1621510440000|2021-05-20 11:34:00|17952.21|17832.21|17955.26|17835.26|17955.6|17835.6|17952.21|17832.21|10
1621510450000|2021-05-20 11:34:10|17954.54|17834.54|17959.6|17839.6|17959.6|17839.6|17954.54|17834.54|10
1621510460000|2021-05-20 11:34:20|17959.93|17839.93|17971.47|17851.47|17971.47|17851.47|17959.93|17839.93|10
1621510470000|2021-05-20 11:34:30|17973.23|17853.23|17990.06|17870.06|17990.06|17870.06|17973.23|17853.23|10
1621510480000|2021-05-20 11:34:40|17989.64|17869.64|17992.36|17872.36|17993.36|17873.36|17989.44|17869.44|10
1621510490000|2021-05-20 11:34:50|17991.48|17871.48|17988.46|17868.46|17991.48|17871.48|17988.46|17868.46|10
1621510500000|2021-05-20 11:35:00|17989.96|17869.96|17988.77|17868.77|17992.75|17872.75|17988.41|17868.41|10
1621510510000|2021-05-20 11:35:10|17988.41|17868.41|17982.11|17862.11|17988.41|17868.41|17981.56|17861.56|10
1621510520000|2021-05-20 11:35:20|17982.44|17862.44|17989|17869|17989.5|17869.5|17982.44|17862.44|10
1621510530000|2021-05-20 11:35:30|17990.54|17870.54|17992.35|17872.35|17994.45|17874.45|17990.54|17870.54|10
1621510540000|2021-05-20 11:35:40|17992.63|17872.63|17990.97|17870.97|17993.19|17873.19|17990.12|17870.12|10
1621510550000|2021-05-20 11:35:50|17991.14|17871.14|17998.59|17878.59|18002.24|17882.24|17991.14|17871.14|10
1621510560000|2021-05-20 11:36:00|17998.76|17878.76|17998.27|17878.27|18001.02|17881.02|17998.19|17878.19|10
1621510570000|2021-05-20 11:36:10|17997.96|17877.96|18008.4|17888.4|18008.4|17888.4|17997.96|17877.96|10
1621510580000|2021-05-20 11:36:20|18011.66|17891.66|18026.7|17906.7|18026.7|17906.7|18011.66|17891.66|10
1621510590000|2021-05-20 11:36:30|18029.66|17909.66|18056.45|17936.45|18056.45|17936.45|18029.66|17909.66|10
1621510600000|2021-05-20 11:36:40|18056.13|17936.13|18057.06|17937.06|18057.82|17937.82|18056.13|17936.13|9
1621510610000|2021-05-20 11:36:50|18058.14|17938.14|18056.51|17936.51|18058.14|17938.14|18055.32|17935.32|10
1621510620000|2021-05-20 11:37:00|18056.95|17936.95|18063.4|17943.4|18063.4|17943.4|18056.88|17936.88|9
1621510630000|2021-05-20 11:37:10|18065.79|17945.79|18071.25|17951.25|18071.25|17951.25|18065.79|17945.79|10
1621510640000|2021-05-20 11:37:20|18071.26|17951.26|18088.54|17968.54|18088.54|17968.54|18071.26|17951.26|10
1621510650000|2021-05-20 11:37:30|18089.18|17969.18|18094.96|17974.96|18094.96|17974.96|18089.18|17969.18|10
1621510660000|2021-05-20 11:37:40|18094.55|17974.55|18108.9|17988.9|18108.9|17988.9|18093.28|17973.28|10
1621510670000|2021-05-20 11:37:50|18109.52|17989.52|18111.44|17991.44|18112.39|17992.39|18109.52|17989.52|10
1621510680000|2021-05-20 11:38:00|18112.01|17992.01|18124.84|18004.84|18124.84|18004.84|18112.01|17992.01|10
1621510690000|2021-05-20 11:38:10|18127.65|18007.65|18122.42|18002.42|18127.65|18007.65|18122.3|18002.3|10
1621510700000|2021-05-20 11:38:20|18122.64|18002.64|18122.81|18002.81|18123|18003|18120.6|18000.6|10
1621510710000|2021-05-20 11:38:30|18123.2|18003.2|18134.93|18014.93|18134.93|18014.93|18122.82|18002.82|10
1621510720000|2021-05-20 11:38:40|18142.23|18022.23|18165.82|18045.82|18165.82|18045.82|18142.23|18022.23|10
1621510730000|2021-05-20 11:38:50|18167.4|18047.4|18180.44|18060.44|18180.44|18060.44|18167.4|18047.4|10
1621510740000|2021-05-20 11:39:00|18181.46|18061.46|18188.97|18068.97|18189.39|18069.39|18181.46|18061.46|10
1621510750000|2021-05-20 11:39:10|18186.63|18066.63|18171.8|18051.8|18186.63|18066.63|18171.75|18051.75|10
1621510760000|2021-05-20 11:39:20|18171.16|18051.16|18171.09|18051.09|18172.74|18052.74|18170.34|18050.34|10
1621510770000|2021-05-20 11:39:30|18172.58|18052.58|18171.87|18051.87|18174.22|18054.22|18169.43|18049.43|10
1621510780000|2021-05-20 11:39:40|18172.01|18052.01|18192.54|18072.54|18192.54|18072.54|18172.01|18052.01|10
1621510790000|2021-05-20 11:39:50|18191.37|18071.37|18179.92|18059.92|18191.37|18071.37|18179.92|18059.92|9
1621510800000|2021-05-20 11:40:00|18180.11|18060.11|18169.35|18049.35|18180.11|18060.11|18169.35|18049.35|10
1621510810000|2021-05-20 11:40:10|18170.75|18050.75|18180.7|18060.7|18180.7|18060.7|18170.75|18050.75|10
1621510820000|2021-05-20 11:40:20|18181.47|18061.47|18182.64|18062.64|18184.23|18064.23|18181.46|18061.46|10
1621510830000|2021-05-20 11:40:30|18183.83|18063.83|18190.35|18070.35|18191.47|18071.47|18183.83|18063.83|10
1621510840000|2021-05-20 11:40:40|18189.72|18069.72|18197.71|18077.71|18197.71|18077.71|18189.72|18069.72|10
1621510850000|2021-05-20 11:40:50|18197.3|18077.3|18209.28|18089.28|18209.67|18089.67|18197.3|18077.3|10
1621510860000|2021-05-20 11:41:00|18209.76|18089.76|18217.89|18097.89|18217.89|18097.89|18209.76|18089.76|10
1621510870000|2021-05-20 11:41:10|18217.76|18097.76|18227.02|18107.02|18227.02|18107.02|18217.76|18097.76|10
1621510880000|2021-05-20 11:41:20|18227.15|18107.15|18234.79|18114.79|18236.22|18116.22|18227.15|18107.15|10
1621510890000|2021-05-20 11:41:30|18234.09|18114.09|18227.02|18107.02|18234.28|18114.28|18226.27|18106.27|10
1621510900000|2021-05-20 11:41:40|18227.94|18107.94|18231.49|18111.49|18231.49|18111.49|18225.73|18105.73|10
1621510910000|2021-05-20 11:41:50|18231.59|18111.59|18235.36|18115.36|18235.36|18115.36|18231.49|18111.49|10
1621510920000|2021-05-20 11:42:00|18236.47|18116.47|18225.83|18105.83|18236.47|18116.47|18225.83|18105.83|10
1621510930000|2021-05-20 11:42:10|18224.88|18104.88|18226.19|18106.19|18228.29|18108.29|18224.12|18104.12|10
1621510940000|2021-05-20 11:42:20|18227.01|18107.01|18219.08|18099.08|18227.73|18107.73|18219.08|18099.08|10
1621510950000|2021-05-20 11:42:30|18225.05|18105.05|18224.47|18104.47|18228.24|18108.24|18223.28|18103.28|10
1621510960000|2021-05-20 11:42:40|18222.09|18102.09|18219.01|18099.01|18222.99|18102.99|18215.7|18095.7|10
1621510970000|2021-05-20 11:42:50|18219.57|18099.57|18218.13|18098.13|18222.2|18102.2|18218.13|18098.13|10
1621510980000|2021-05-20 11:43:00|18218.04|18098.04|18223.32|18103.32|18223.32|18103.32|18216.94|18096.94|10
1621510990000|2021-05-20 11:43:10|18225.28|18105.28|18235.38|18115.38|18235.38|18115.38|18225.28|18105.28|10
1621511000000|2021-05-20 11:43:20|18242.02|18122.02|18252.36|18132.36|18253.89|18133.89|18242.02|18122.02|10
1621511010000|2021-05-20 11:43:30|18251.27|18131.27|18248.2|18128.2|18251.65|18131.65|18247.67|18127.67|10
1621511020000|2021-05-20 11:43:40|18248.64|18128.64|18245.78|18125.78|18250.38|18130.38|18245.78|18125.78|10
1621511030000|2021-05-20 11:43:50|18245.88|18125.88|18247.56|18127.56|18247.56|18127.56|18245.46|18125.46|10
1621511040000|2021-05-20 11:44:00|18247.31|18127.31|18240.26|18120.26|18247.31|18127.31|18239.55|18119.55|10
1621511050000|2021-05-20 11:44:10|18238.86|18118.86|18238.77|18118.77|18239.23|18119.23|18237.46|18117.46|10
1621511060000|2021-05-20 11:44:20|18238.43|18118.43|18243.97|18123.97|18243.97|18123.97|18238.43|18118.43|10
1621511070000|2021-05-20 11:44:30|18243.56|18123.56|18247.89|18127.89|18248.93|18128.93|18243.56|18123.56|10
1621511080000|2021-05-20 11:44:40|18247.85|18127.85|18247.38|18127.38|18250.48|18130.48|18247.38|18127.38|10
1621511090000|2021-05-20 11:44:50|18247.26|18127.26|18245.19|18125.19|18247.26|18127.26|18245.07|18125.07|10
1621511100000|2021-05-20 11:45:00|18245.05|18125.05|18242.19|18122.19|18245.05|18125.05|18241.59|18121.59|10
1621511110000|2021-05-20 11:45:10|18242.63|18122.63|18246.4|18126.4|18247.37|18127.37|18242.32|18122.32|10
1621511120000|2021-05-20 11:45:20|18247.03|18127.03|18235.99|18115.99|18247.03|18127.03|18232.33|18112.33|10
1621511130000|2021-05-20 11:45:30|18236.5|18116.5|18242.15|18122.15|18242.15|18122.15|18236.5|18116.5|10
1621511140000|2021-05-20 11:45:40|18241.71|18121.71|18240.72|18120.72|18241.94|18121.94|18238.77|18118.77|10
1621511150000|2021-05-20 11:45:50|18240.06|18120.06|18219.7|18099.7|18240.1|18120.1|18219.7|18099.7|10
1621511160000|2021-05-20 11:46:00|18214.72|18094.72|18206.5|18086.5|18214.72|18094.72|18202.42|18082.42|8
1621511170000|2021-05-20 11:46:10|18207.38|18087.38|18209.29|18089.29|18214.78|18094.78|18207.38|18087.38|10
1621511180000|2021-05-20 11:46:20|18208.47|18088.47|18206.33|18086.33|18208.47|18088.47|18203.83|18083.83|10
1621511190000|2021-05-20 11:46:30|18205.84|18085.84|18217.24|18097.24|18217.95|18097.95|18205.8|18085.8|10
1621511200000|2021-05-20 11:46:40|18217.36|18097.36|18212.09|18092.09|18220.36|18100.36|18211.98|18091.98|10
1621511210000|2021-05-20 11:46:50|18212.11|18092.11|18207.87|18087.87|18212.11|18092.11|18207.84|18087.84|10
1621511220000|2021-05-20 11:47:00|18207.17|18087.17|18207.93|18087.93|18210.1|18090.1|18207.17|18087.17|10
1621511230000|2021-05-20 11:47:10|18207.07|18087.07|18212.7|18092.7|18216.52|18096.52|18206.28|18086.28|10
1621511240000|2021-05-20 11:47:20|18212.05|18092.05|18213.74|18093.74|18213.74|18093.74|18210.91|18090.91|10
1621511250000|2021-05-20 11:47:30|18215.71|18095.71|18225.64|18105.64|18225.64|18105.64|18215.71|18095.71|10
1621511260000|2021-05-20 11:47:40|18224.85|18104.85|18223.79|18103.79|18226.48|18106.48|18223.22|18103.22|10
1621511270000|2021-05-20 11:47:50|18223.99|18103.99|18224.01|18104.01|18226.2|18106.2|18223.86|18103.86|9
1621511280000|2021-05-20 11:48:00|18224.38|18104.38|18231.3|18111.3|18231.3|18111.3|18224.3|18104.3|10
1621511290000|2021-05-20 11:48:10|18235.72|18115.72|18254.35|18134.35|18254.35|18134.35|18235.72|18115.72|10
1621511300000|2021-05-20 11:48:20|18257.5|18137.5|18277.56|18157.56|18277.56|18157.56|18257.44|18137.44|9
1621511310000|2021-05-20 11:48:30|18278.79|18158.79|18292.39|18172.39|18292.39|18172.39|18278.79|18158.79|10
1621511320000|2021-05-20 11:48:40|18292.16|18172.16|18290.3|18170.3|18294|18174|18290.3|18170.3|10
1621511330000|2021-05-20 11:48:50|18290.73|18170.73|18275.85|18155.85|18290.73|18170.73|18275.85|18155.85|10
1621511340000|2021-05-20 11:49:00|18276.96|18156.96|18271.49|18151.49|18276.96|18156.96|18271.49|18151.49|10
1621511350000|2021-05-20 11:49:10|18271.01|18151.01|18268.15|18148.15|18272.48|18152.48|18268.15|18148.15|10
1621511360000|2021-05-20 11:49:20|18268.2|18148.2|18267.91|18147.91|18268.2|18148.2|18264.25|18144.25|10
1621511370000|2021-05-20 11:49:30|18268.24|18148.24|18272.5|18152.5|18272.58|18152.58|18268.24|18148.24|10
1621511380000|2021-05-20 11:49:40|18272.69|18152.69|18269.37|18149.37|18272.69|18152.69|18269.37|18149.37|10
1621511390000|2021-05-20 11:49:50|18268.69|18148.69|18269.16|18149.16|18269.79|18149.79|18266.66|18146.66|10
1621511400000|2021-05-20 11:50:00|18269.93|18149.93|18268.79|18148.79|18272.27|18152.27|18268.79|18148.79|10
1621511410000|2021-05-20 11:50:10|18267.44|18147.44|18245.57|18125.57|18267.44|18147.44|18245.57|18125.57|10
1621511420000|2021-05-20 11:50:20|18243.31|18123.31|18235.52|18115.52|18243.31|18123.31|18235.52|18115.52|10
1621511430000|2021-05-20 11:50:30|18234.95|18114.95|18230.41|18110.41|18234.95|18114.95|18229.91|18109.91|10
1621511440000|2021-05-20 11:50:40|18229.01|18109.01|18225.16|18105.16|18229.01|18109.01|18223.97|18103.97|10
1621511450000|2021-05-20 11:50:50|18224.69|18104.69|18210.17|18090.17|18224.69|18104.69|18210.17|18090.17|10
1621511460000|2021-05-20 11:51:00|18210.63|18090.63|18209.99|18089.99|18214.71|18094.71|18209.99|18089.99|10
1621511470000|2021-05-20 11:51:10|18210.67|18090.67|18185.84|18065.84|18210.67|18090.67|18185.84|18065.84|10
1621511480000|2021-05-20 11:51:20|18184.58|18064.58|18174.21|18054.21|18184.58|18064.58|18174.01|18054.01|10
1621511490000|2021-05-20 11:51:30|18171.07|18051.07|18165.76|18045.76|18171.07|18051.07|18165.75|18045.75|10
1621511500000|2021-05-20 11:51:40|18163.88|18043.88|18147.57|18027.57|18163.88|18043.88|18146.76|18026.76|10
1621511510000|2021-05-20 11:51:50|18147.62|18027.62|18145.98|18025.98|18148.48|18028.48|18145.98|18025.98|10
1621511520000|2021-05-20 11:52:00|18145.49|18025.49|18145.07|18025.07|18147.96|18027.96|18145.07|18025.07|10
1621511530000|2021-05-20 11:52:10|18144.63|18024.63|18160.78|18040.78|18160.78|18040.78|18144.63|18024.63|10
1621511540000|2021-05-20 11:52:20|18160.95|18040.95|18166.84|18046.84|18166.84|18046.84|18160.16|18040.16|10
1621511550000|2021-05-20 11:52:30|18167.6|18047.6|18160.2|18040.2|18169.21|18049.21|18160.2|18040.2|10
1621511560000|2021-05-20 11:52:40|18156.32|18036.32|18154.63|18034.63|18156.32|18036.32|18152.07|18032.07|10
1621511570000|2021-05-20 11:52:50|18154.2|18034.2|18149.95|18029.95|18154.2|18034.2|18149.67|18029.67|10
1621511580000|2021-05-20 11:53:00|18149.94|18029.94|18150.68|18030.68|18150.68|18030.68|18148.84|18028.84|9
1621511590000|2021-05-20 11:53:10|18151.28|18031.28|18156.27|18036.27|18157.18|18037.18|18151.28|18031.28|10
1621511600000|2021-05-20 11:53:20|18156.54|18036.54|18149.85|18029.85|18156.54|18036.54|18149.29|18029.29|10
1621511610000|2021-05-20 11:53:30|18149.14|18029.14|18154.13|18034.13|18154.17|18034.17|18149.13|18029.13|10
1621511620000|2021-05-20 11:53:40|18155.77|18035.77|18164.06|18044.06|18164.06|18044.06|18155.77|18035.77|10
1621511630000|2021-05-20 11:53:50|18166.94|18046.94|18186.37|18066.37|18186.37|18066.37|18166.94|18046.94|10
1621511640000|2021-05-20 11:54:00|18186.14|18066.14|18189.12|18069.12|18189.12|18069.12|18185.53|18065.53|10
1621511650000|2021-05-20 11:54:10|18189.9|18069.9|18195.13|18075.13|18195.13|18075.13|18189.9|18069.9|10
1621511660000|2021-05-20 11:54:20|18198.81|18078.81|18195.31|18075.31|18201.85|18081.85|18195.31|18075.31|10
1621511670000|2021-05-20 11:54:30|18194.93|18074.93|18188.32|18068.32|18194.93|18074.93|18188.32|18068.32|9
1621511680000|2021-05-20 11:54:40|18188.5|18068.5|18185.43|18065.43|18188.5|18068.5|18183.91|18063.91|9
1621511690000|2021-05-20 11:54:50|18184|18064|18186.21|18066.21|18186.69|18066.69|18184|18064|10
1621511700000|2021-05-20 11:55:00|18185.93|18065.93|18190.28|18070.28|18190.75|18070.75|18185.93|18065.93|10
1621511710000|2021-05-20 11:55:10|18189.79|18069.79|18187.68|18067.68|18189.79|18069.79|18185.39|18065.39|10
1621511720000|2021-05-20 11:55:20|18188.45|18068.45|18187.35|18067.35|18190.32|18070.32|18187.35|18067.35|10
1621511730000|2021-05-20 11:55:30|18187.64|18067.64|18180.45|18060.45|18187.64|18067.64|18177.83|18057.83|10
1621511740000|2021-05-20 11:55:40|18176.76|18056.76|18174.63|18054.63|18176.76|18056.76|18174.48|18054.48|10
1621511750000|2021-05-20 11:55:50|18174.69|18054.69|18172.62|18052.62|18174.69|18054.69|18172.36|18052.36|10
1621511760000|2021-05-20 11:56:00|18172.45|18052.45|18167.43|18047.43|18172.45|18052.45|18165.76|18045.76|10
1621511770000|2021-05-20 11:56:10|18166.78|18046.78|18174.51|18054.51|18175.1|18055.1|18166.43|18046.43|10
1621511780000|2021-05-20 11:56:20|18175.66|18055.66|18168.43|18048.43|18177.48|18057.48|18168.43|18048.43|9
1621511790000|2021-05-20 11:56:30|18166.33|18046.33|18164.4|18044.4|18166.33|18046.33|18164.4|18044.4|10
1621511800000|2021-05-20 11:56:40|18164.74|18044.74|18173.23|18053.23|18173.23|18053.23|18164.74|18044.74|10
1621511810000|2021-05-20 11:56:50|18173.29|18053.29|18178.04|18058.04|18179.75|18059.75|18173.08|18053.08|10
1621511820000|2021-05-20 11:57:00|18178.13|18058.13|18178.13|18058.13|18178.13|18058.13|18176.5|18056.5|10
1621511830000|2021-05-20 11:57:10|18181.86|18061.86|18198.91|18078.91|18198.91|18078.91|18181.65|18061.65|10
1621511840000|2021-05-20 11:57:20|18199.98|18079.98|18228.81|18108.81|18228.81|18108.81|18199.98|18079.98|10
1621511850000|2021-05-20 11:57:30|18230.15|18110.15|18244.86|18124.86|18244.86|18124.86|18230.15|18110.15|10
1621511860000|2021-05-20 11:57:40|18245.88|18125.88|18245.14|18125.14|18247.6|18127.6|18244.98|18124.98|10
1621511870000|2021-05-20 11:57:50|18244.22|18124.22|18247|18127|18247|18127|18244.05|18124.05|10
1621511880000|2021-05-20 11:58:00|18247.28|18127.28|18250.18|18130.18|18250.18|18130.18|18246.9|18126.9|10
1621511890000|2021-05-20 11:58:10|18248.75|18128.75|18242.42|18122.42|18249.67|18129.67|18242.42|18122.42|10
1621511900000|2021-05-20 11:58:20|18240.74|18120.74|18215.16|18095.16|18240.74|18120.74|18215.16|18095.16|10
1621511910000|2021-05-20 11:58:30|18213.78|18093.78|18206.69|18086.69|18213.78|18093.78|18205.67|18085.67|9
1621511920000|2021-05-20 11:58:40|18201.41|18081.41|18193.66|18073.66|18201.41|18081.41|18193.66|18073.66|10
1621511930000|2021-05-20 11:58:50|18191.56|18071.56|18186.53|18066.53|18192.07|18072.07|18185.07|18065.07|9
1621511940000|2021-05-20 11:59:00|18186.24|18066.24|18197.38|18077.38|18197.38|18077.38|18186.24|18066.24|10
1621511950000|2021-05-20 11:59:10|18197.43|18077.43|18209.86|18089.86|18210.71|18090.71|18196.76|18076.76|10
1621511960000|2021-05-20 11:59:20|18210.01|18090.01|18228.02|18108.02|18228.02|18108.02|18210.01|18090.01|10
1621511970000|2021-05-20 11:59:30|18228.25|18108.25|18268.4|18148.4|18268.64|18148.64|18228.25|18108.25|10
1621511980000|2021-05-20 11:59:40|18268.82|18148.82|18281.81|18161.81|18281.81|18161.81|18268.82|18148.82|10
1621511990000|2021-05-20 11:59:50|18284.71|18164.71|18288.21|18168.21|18289.43|18169.43|18284.71|18164.71|10
1621512000000|2021-05-20 12:00:00|18288.95|18168.95|18277.2|18157.2|18288.95|18168.95|18277.2|18157.2|9
1621512010000|2021-05-20 12:00:10|18277|18157|18267.6|18147.6|18277|18157|18264.32|18144.32|10
1621512020000|2021-05-20 12:00:20|18266.9|18146.9|18277.32|18157.32|18277.32|18157.32|18266.9|18146.9|10
1621512030000|2021-05-20 12:00:30|18278.19|18158.19|18303.87|18183.87|18303.87|18183.87|18278.19|18158.19|10
1621512040000|2021-05-20 12:00:40|18306.98|18186.98|18315.96|18195.96|18315.96|18195.96|18306.98|18186.98|10
1621512050000|2021-05-20 12:00:50|18320.04|18200.04|18324.67|18204.67|18324.67|18204.67|18318.63|18198.63|10
1621512060000|2021-05-20 12:01:00|18324.74|18204.74|18336.78|18216.78|18336.78|18216.78|18323.93|18203.93|10
1621512070000|2021-05-20 12:01:10|18339.13|18219.13|18321.24|18201.24|18339.13|18219.13|18321.24|18201.24|10
1621512080000|2021-05-20 12:01:20|18318.11|18198.11|18307.7|18187.7|18318.19|18198.19|18304.57|18184.57|10
1621512090000|2021-05-20 12:01:30|18308.92|18188.92|18312.05|18192.05|18312.57|18192.57|18307.51|18187.51|10
1621512100000|2021-05-20 12:01:40|18313.49|18193.49|18310.69|18190.69|18313.59|18193.59|18310.69|18190.69|10
1621512110000|2021-05-20 12:01:50|18308.06|18188.06|18303.83|18183.83|18308.06|18188.06|18303.83|18183.83|10
1621512120000|2021-05-20 12:02:00|18303.73|18183.73|18291.28|18171.28|18303.75|18183.75|18291.28|18171.28|10
1621512130000|2021-05-20 12:02:10|18291.32|18171.32|18282.81|18162.81|18291.32|18171.32|18282.81|18162.81|10
1621512140000|2021-05-20 12:02:20|18282.1|18162.1|18274.14|18154.14|18282.46|18162.46|18274.14|18154.14|10
1621512150000|2021-05-20 12:02:30|18274.9|18154.9|18272.62|18152.62|18278.68|18158.68|18272.43|18152.43|10
1621512160000|2021-05-20 12:02:40|18272.98|18152.98|18277.75|18157.75|18277.84|18157.84|18272.98|18152.98|10
1621512170000|2021-05-20 12:02:50|18279.07|18159.07|18283.7|18163.7|18283.7|18163.7|18279.07|18159.07|9
1621512180000|2021-05-20 12:03:00|18283.39|18163.39|18274.03|18154.03|18283.63|18163.63|18274.03|18154.03|10
1621512190000|2021-05-20 12:03:10|18270.64|18150.64|18264.13|18144.13|18270.64|18150.64|18264.13|18144.13|10
1621512200000|2021-05-20 12:03:20|18262.81|18142.81|18255.36|18135.36|18263.38|18143.38|18255.01|18135.01|10
1621512210000|2021-05-20 12:03:30|18255.26|18135.26|18253.25|18133.25|18256.11|18136.11|18253.25|18133.25|10
1621512220000|2021-05-20 12:03:40|18253.54|18133.54|18244.11|18124.11|18254.08|18134.08|18244.11|18124.11|10
1621512230000|2021-05-20 12:03:50|18243.57|18123.57|18236.7|18116.7|18243.57|18123.57|18236.7|18116.7|10
1621512240000|2021-05-20 12:04:00|18236.02|18116.02|18213.87|18093.87|18236.02|18116.02|18213.87|18093.87|10
1621512250000|2021-05-20 12:04:10|18213.79|18093.79|18187.59|18067.59|18213.79|18093.79|18187.59|18067.59|10
1621512260000|2021-05-20 12:04:20|18189.1|18069.1|18196.66|18076.66|18196.66|18076.66|18189.1|18069.1|10
1621512270000|2021-05-20 12:04:30|18196.44|18076.44|18202.87|18082.87|18202.87|18082.87|18196.44|18076.44|10
1621512280000|2021-05-20 12:04:40|18202.58|18082.58|18202.94|18082.94|18203.62|18083.62|18199.78|18079.78|10
1621512290000|2021-05-20 12:04:50|18204.43|18084.43|18203.56|18083.56|18205.63|18085.63|18203.18|18083.18|10
1621512300000|2021-05-20 12:05:00|18202.68|18082.68|18182.52|18062.52|18202.72|18082.72|18182.52|18062.52|10
1621512310000|2021-05-20 12:05:10|18180.26|18060.26|18176|18056|18180.26|18060.26|18175.45|18055.45|10
1621512320000|2021-05-20 12:05:20|18175.77|18055.77|18174.98|18054.98|18175.77|18055.77|18172.49|18052.49|10
1621512330000|2021-05-20 12:05:30|18172.78|18052.78|18176.01|18056.01|18176.01|18056.01|18172.47|18052.47|10
1621512340000|2021-05-20 12:05:40|18177.53|18057.53|18180.59|18060.59|18183.72|18063.72|18177.53|18057.53|10
1621512350000|2021-05-20 12:05:50|18178.82|18058.82|18174.97|18054.97|18178.91|18058.91|18174.97|18054.97|10
1621512360000|2021-05-20 12:06:00|18174.25|18054.25|18153.18|18033.18|18174.25|18054.25|18153.18|18033.18|10
1621512370000|2021-05-20 12:06:10|18151.53|18031.53|18145.43|18025.43|18151.53|18031.53|18145.43|18025.43|10
1621512380000|2021-05-20 12:06:20|18145.33|18025.33|18139.9|18019.9|18145.33|18025.33|18139.9|18019.9|10
1621512390000|2021-05-20 12:06:30|18139.77|18019.77|18123|18003|18139.77|18019.77|18123|18003|10
1621512400000|2021-05-20 12:06:40|18122.21|18002.21|18113.53|17993.53|18122.21|18002.21|18113.53|17993.53|10
1621512410000|2021-05-20 12:06:50|18111.79|17991.79|18099.68|17979.68|18111.79|17991.79|18099.68|17979.68|10
1621512420000|2021-05-20 12:07:00|18098.94|17978.94|18096.65|17976.65|18098.94|17978.94|18091.21|17971.21|10
1621512430000|2021-05-20 12:07:10|18097.63|17977.63|18104.55|17984.55|18104.59|17984.59|18097.15|17977.15|10
1621512440000|2021-05-20 12:07:20|18103.15|17983.15|18104.38|17984.38|18104.91|17984.91|18102.41|17982.41|9
1621512450000|2021-05-20 12:07:30|18105.38|17985.38|18107.59|17987.59|18107.59|17987.59|18104.53|17984.53|10
1621512460000|2021-05-20 12:07:40|18107.51|17987.51|18105.6|17985.6|18107.51|17987.51|18104.52|17984.52|9
1621512470000|2021-05-20 12:07:50|18104.37|17984.37|18095.92|17975.92|18104.77|17984.77|18095.92|17975.92|10
1621512480000|2021-05-20 12:08:00|18096.13|17976.13|18072.61|17952.61|18096.14|17976.14|18072.61|17952.61|10
1621512490000|2021-05-20 12:08:10|18069.22|17949.22|18055.65|17935.65|18069.22|17949.22|18054.88|17934.88|10
1621512500000|2021-05-20 12:08:20|18055.21|17935.21|18052.43|17932.43|18055.21|17935.21|18050.51|17930.51|10
1621512510000|2021-05-20 12:08:30|18052.66|17932.66|18042.75|17922.75|18052.66|17932.66|18042.75|17922.75|10
1621512520000|2021-05-20 12:08:40|18041.43|17921.43|18033.46|17913.46|18041.64|17921.64|18033.46|17913.46|9
1621512530000|2021-05-20 12:08:50|18032.45|17912.45|18027|17907|18032.45|17912.45|18026.75|17906.75|10
1621512540000|2021-05-20 12:09:00|18025.9|17905.9|18029.07|17909.07|18029.28|17909.28|18022.9|17902.9|10
1621512550000|2021-05-20 12:09:10|18029.31|17909.31|18034.27|17914.27|18034.27|17914.27|18027.88|17907.88|10
1621512560000|2021-05-20 12:09:20|18034.19|17914.19|18040.04|17920.04|18040.04|17920.04|18033.72|17913.72|10
1621512570000|2021-05-20 12:09:30|18040.22|17920.22|18030.43|17910.43|18040.22|17920.22|18030.43|17910.43|10
1621512580000|2021-05-20 12:09:40|18029.67|17909.67|18021.07|17901.07|18029.67|17909.67|18021.07|17901.07|10
1621512590000|2021-05-20 12:09:50|18020.4|17900.4|18021.29|17901.29|18023.85|17903.85|18020.4|17900.4|10
1621512600000|2021-05-20 12:10:00|18020.47|17900.47|18019.25|17899.25|18020.47|17900.47|18016.1|17896.1|10
1621512610000|2021-05-20 12:10:10|18019.93|17899.93|18039.09|17919.09|18039.09|17919.09|18019.93|17899.93|10
1621512620000|2021-05-20 12:10:20|18039.7|17919.7|18050.77|17930.77|18050.77|17930.77|18039.7|17919.7|10
1621512630000|2021-05-20 12:10:30|18050.12|17930.12|18060.5|17940.5|18060.5|17940.5|18049.74|17929.74|10
1621512640000|2021-05-20 12:10:40|18060.36|17940.36|18059.79|17939.79|18061.48|17941.48|18058.97|17938.97|10
1621512650000|2021-05-20 12:10:50|18059.65|17939.65|18059.38|17939.38|18060.38|17940.38|18058.11|17938.11|10
1621512660000|2021-05-20 12:11:00|18058.65|17938.65|18051.62|17931.62|18059.36|17939.36|18051.58|17931.58|10
1621512670000|2021-05-20 12:11:10|18051.65|17931.65|18048.05|17928.05|18051.65|17931.65|18046.24|17926.24|10
1621512680000|2021-05-20 12:11:20|18047.29|17927.29|18063.63|17943.63|18063.63|17943.63|18047.29|17927.29|10
1621512690000|2021-05-20 12:11:30|18064.55|17944.55|18081.12|17961.12|18081.12|17961.12|18064.55|17944.55|10
1621512700000|2021-05-20 12:11:40|18082.36|17962.36|18083.76|17963.76|18084.58|17964.58|18082.36|17962.36|10
1621512710000|2021-05-20 12:11:50|18084.09|17964.09|18079.74|17959.74|18084.09|17964.09|18076.95|17956.95|10
1621512720000|2021-05-20 12:12:00|18078.36|17958.36|18081.78|17961.78|18081.78|17961.78|18077.64|17957.64|10
1621512730000|2021-05-20 12:12:10|18083.75|17963.75|18098.14|17978.14|18098.14|17978.14|18083.75|17963.75|10
1621512740000|2021-05-20 12:12:20|18098.24|17978.24|18101.34|17981.34|18102.14|17982.14|18098.24|17978.24|9
1621512750000|2021-05-20 12:12:30|18100.86|17980.86|18112.96|17992.96|18112.96|17992.96|18100.86|17980.86|10
1621512760000|2021-05-20 12:12:40|18117.66|17997.66|18126.23|18006.23|18127.95|18007.95|18117.66|17997.66|10
1621512770000|2021-05-20 12:12:50|18126.84|18006.84|18129.35|18009.35|18129.38|18009.38|18126.84|18006.84|10
1621512780000|2021-05-20 12:13:00|18129.02|18009.02|18127.11|18007.11|18131.49|18011.49|18125.15|18005.15|9
1621512790000|2021-05-20 12:13:10|18126.87|18006.87|18130.37|18010.37|18130.66|18010.66|18126.87|18006.87|10
1621512800000|2021-05-20 12:13:20|18130.9|18010.9|18133.39|18013.39|18134.73|18014.73|18130.9|18010.9|10
1621512810000|2021-05-20 12:13:30|18132.46|18012.46|18131.64|18011.64|18133.45|18013.45|18129.99|18009.99|10
1621512820000|2021-05-20 12:13:40|18131.08|18011.08|18135.58|18015.58|18135.58|18015.58|18130.26|18010.26|10
1621512830000|2021-05-20 12:13:50|18135.88|18015.88|18138.8|18018.8|18138.8|18018.8|18135.88|18015.88|10
1621512840000|2021-05-20 12:14:00|18138.95|18018.95|18138.08|18018.08|18141.29|18021.29|18138.08|18018.08|10
1621512850000|2021-05-20 12:14:10|18137.18|18017.18|18118.7|17998.7|18137.18|18017.18|18118.7|17998.7|10
1621512860000|2021-05-20 12:14:20|18115.69|17995.69|18099.98|17979.98|18115.69|17995.69|18099.98|17979.98|10
1621512870000|2021-05-20 12:14:30|18098.74|17978.74|18095.27|17975.27|18098.74|17978.74|18092.8|17972.8|10
1621512880000|2021-05-20 12:14:40|18096.08|17976.08|18103.81|17983.81|18105.53|17985.53|18096.08|17976.08|10
1621512890000|2021-05-20 12:14:50|18105.55|17985.55|18110.67|17990.67|18110.67|17990.67|18105.55|17985.55|10
1621512900000|2021-05-20 12:15:00|18110.25|17990.25|18119.69|17999.69|18119.69|17999.69|18108.68|17988.68|10
1621512910000|2021-05-20 12:15:10|18122.14|18002.14|18150.46|18030.46|18150.46|18030.46|18122.14|18002.14|10
1621512920000|2021-05-20 12:15:20|18153.2|18033.2|18172.25|18052.25|18172.25|18052.25|18153.2|18033.2|10
1621512930000|2021-05-20 12:15:30|18173.97|18053.97|18189.85|18069.85|18189.98|18069.98|18173.31|18053.31|10
1621512940000|2021-05-20 12:15:40|18194.06|18074.06|18209.74|18089.74|18209.74|18089.74|18194.06|18074.06|10
1621512950000|2021-05-20 12:15:50|18210.53|18090.53|18215.67|18095.67|18215.67|18095.67|18209.7|18089.7|10
1621512960000|2021-05-20 12:16:00|18216.27|18096.27|18251.3|18131.3|18251.3|18131.3|18216.27|18096.27|10
1621512970000|2021-05-20 12:16:10|18251.8|18131.8|18270.42|18150.42|18270.42|18150.42|18251.8|18131.8|10
1621512980000|2021-05-20 12:16:20|18275.61|18155.61|18289.74|18169.74|18291.28|18171.28|18275.61|18155.61|10
1621512990000|2021-05-20 12:16:30|18288.67|18168.67|18273.87|18153.87|18288.67|18168.67|18273.87|18153.87|10
1621513000000|2021-05-20 12:16:40|18273.16|18153.16|18272.65|18152.65|18273.16|18153.16|18269.1|18149.1|10
1621513010000|2021-05-20 12:16:50|18272.83|18152.83|18276.37|18156.37|18276.71|18156.71|18271.86|18151.86|10
1621513020000|2021-05-20 12:17:00|18274.97|18154.97|18298.02|18178.02|18302.15|18182.15|18271.27|18151.27|10
1621513030000|2021-05-20 12:17:10|18301.61|18181.61|18372.56|18252.56|18372.56|18252.56|18301.08|18181.08|10
1621513040000|2021-05-20 12:17:20|18373.88|18253.88|18406.97|18286.97|18406.97|18286.97|18373.88|18253.88|10
1621513050000|2021-05-20 12:17:30|18406.41|18286.41|18451.69|18331.69|18451.69|18331.69|18406.41|18286.41|10
1621513060000|2021-05-20 12:17:40|18453.71|18333.71|18468.92|18348.92|18468.92|18348.92|18453.71|18333.71|10
1621513070000|2021-05-20 12:17:50|18470.04|18350.04|18511.75|18391.75|18511.75|18391.75|18470.04|18350.04|10
1621513080000|2021-05-20 12:18:00|18516.5|18396.5|18559.26|18439.26|18559.26|18439.26|18515.29|18395.29|10
1621513090000|2021-05-20 12:18:10|18563.51|18443.51|18551.36|18431.36|18563.51|18443.51|18551.36|18431.36|10
1621513100000|2021-05-20 12:18:20|18551.4|18431.4|18541.91|18421.91|18554.22|18434.22|18540.44|18420.44|10
1621513110000|2021-05-20 12:18:30|18543.36|18423.36|18571.45|18451.45|18571.45|18451.45|18542.17|18422.17|10
1621513120000|2021-05-20 12:18:40|18576.86|18456.86|18576.59|18456.59|18581.78|18461.78|18573.34|18453.34|10
1621513130000|2021-05-20 12:18:50|18574.48|18454.48|18590.05|18470.05|18590.05|18470.05|18573.08|18453.08|10
1621513140000|2021-05-20 12:19:00|18590.01|18470.01|18568.69|18448.69|18590.41|18470.41|18568.69|18448.69|10
1621513150000|2021-05-20 12:19:10|18564.98|18444.98|18541.14|18421.14|18566.12|18446.12|18541.14|18421.14|10
1621513160000|2021-05-20 12:19:20|18542.09|18422.09|18553.01|18433.01|18554.59|18434.59|18542.09|18422.09|10
1621513170000|2021-05-20 12:19:30|18550.68|18430.68|18574.41|18454.41|18574.41|18454.41|18550.68|18430.68|10
1621513180000|2021-05-20 12:19:40|18576.05|18456.05|18591.51|18471.51|18591.51|18471.51|18576.05|18456.05|10
1621513190000|2021-05-20 12:19:50|18594.88|18474.88|18607.71|18487.71|18607.71|18487.71|18593.3|18473.3|10
1621513200000|2021-05-20 12:20:00|18612.64|18492.64|18636.57|18516.57|18636.57|18516.57|18612.64|18492.64|10
1621513210000|2021-05-20 12:20:10|18636.52|18516.52|18645.69|18525.69|18650.9|18530.9|18636.52|18516.52|10
1621513220000|2021-05-20 12:20:20|18643.06|18523.06|18630.18|18510.18|18643.59|18523.59|18630.18|18510.18|10
1621513230000|2021-05-20 12:20:30|18629.34|18509.34|18623.58|18503.58|18629.48|18509.48|18623.58|18503.58|10
1621513240000|2021-05-20 12:20:40|18623.87|18503.87|18622.64|18502.64|18624.39|18504.39|18620.9|18500.9|10
1621513250000|2021-05-20 12:20:50|18623.52|18503.52|18623.57|18503.57|18624.06|18504.06|18621.62|18501.62|10
1621513260000|2021-05-20 12:21:00|18624.35|18504.35|18620.69|18500.69|18626.11|18506.11|18620.59|18500.59|10
1621513270000|2021-05-20 12:21:10|18620.27|18500.27|18610.51|18490.51|18620.89|18500.89|18610.51|18490.51|10
1621513280000|2021-05-20 12:21:20|18610.25|18490.25|18614.03|18494.03|18614.03|18494.03|18608.47|18488.47|10
1621513290000|2021-05-20 12:21:30|18614.1|18494.1|18626.32|18506.32|18626.32|18506.32|18611.78|18491.78|10
1621513300000|2021-05-20 12:21:40|18627.5|18507.5|18639.85|18519.85|18639.85|18519.85|18627.5|18507.5|10
1621513310000|2021-05-20 12:21:50|18641.22|18521.22|18649.41|18529.41|18649.41|18529.41|18640.68|18520.68|10
1621513320000|2021-05-20 12:22:00|18650.21|18530.21|18662.9|18542.9|18662.9|18542.9|18650.21|18530.21|10
1621513330000|2021-05-20 12:22:10|18663.81|18543.81|18675.26|18555.26|18676.08|18556.08|18663.81|18543.81|10
1621513340000|2021-05-20 12:22:20|18675.7|18555.7|18700.51|18580.51|18700.51|18580.51|18675.7|18555.7|10
1621513350000|2021-05-20 12:22:30|18699.18|18579.18|18721.83|18601.83|18726.6|18606.6|18699.18|18579.18|10
1621513360000|2021-05-20 12:22:40|18723.11|18603.11|18729.17|18609.17|18733.77|18613.77|18723.11|18603.11|10
1621513370000|2021-05-20 12:22:50|18731.58|18611.58|18733.94|18613.94|18739.76|18619.76|18731.21|18611.21|10
1621513380000|2021-05-20 12:23:00|18735.16|18615.16|18731.57|18611.57|18736.64|18616.64|18731.57|18611.57|10
1621513390000|2021-05-20 12:23:10|18731|18611|18733.59|18613.59|18734.61|18614.61|18726.33|18606.33|10
1621513400000|2021-05-20 12:23:20|18735.65|18615.65|18741.76|18621.76|18741.76|18621.76|18731.73|18611.73|10
1621513410000|2021-05-20 12:23:30|18744.59|18624.59|18748.52|18628.52|18749.54|18629.54|18744.59|18624.59|10
1621513420000|2021-05-20 12:23:40|18750.8|18630.8|18744.39|18624.39|18754|18634|18744.39|18624.39|10
1621513430000|2021-05-20 12:23:50|18745.57|18625.57|18725.18|18605.18|18747.59|18627.59|18725.18|18605.18|10
1621513440000|2021-05-20 12:24:00|18723.95|18603.95|18706.67|18586.67|18723.95|18603.95|18706.67|18586.67|10
1621513450000|2021-05-20 12:24:10|18704.62|18584.62|18691.87|18571.87|18704.62|18584.62|18691.87|18571.87|10
1621513460000|2021-05-20 12:24:20|18692.4|18572.4|18690.43|18570.43|18696.45|18576.45|18690.43|18570.43|10
1621513470000|2021-05-20 12:24:30|18690.03|18570.03|18667.08|18547.08|18690.03|18570.03|18667.08|18547.08|10
1621513480000|2021-05-20 12:24:40|18666.58|18546.58|18651.52|18531.52|18666.58|18546.58|18651.52|18531.52|10
1621513490000|2021-05-20 12:24:50|18650.76|18530.76|18635.43|18515.43|18650.76|18530.76|18635.11|18515.11|10
1621513500000|2021-05-20 12:25:00|18634.05|18514.05|18633.18|18513.18|18637.12|18517.12|18633.18|18513.18|10
1621513510000|2021-05-20 12:25:10|18633.93|18513.93|18630.76|18510.76|18635.78|18515.78|18630.03|18510.03|10
1621513520000|2021-05-20 12:25:20|18630.22|18510.22|18618.07|18498.07|18630.22|18510.22|18615.44|18495.44|10
1621513530000|2021-05-20 12:25:30|18617.25|18497.25|18613.49|18493.49|18618.76|18498.76|18613.49|18493.49|10
1621513540000|2021-05-20 12:25:40|18611.95|18491.95|18606.25|18486.25|18611.95|18491.95|18606.25|18486.25|10
1621513550000|2021-05-20 12:25:50|18606.7|18486.7|18592.6|18472.6|18606.7|18486.7|18592.6|18472.6|10
1621513560000|2021-05-20 12:26:00|18583.36|18463.36|18584.23|18464.23|18584.23|18464.23|18581.15|18461.15|10
1621513570000|2021-05-20 12:26:10|18587.44|18467.44|18611.12|18491.12|18611.12|18491.12|18587.44|18467.44|10
1621513580000|2021-05-20 12:26:20|18610.05|18490.05|18621.58|18501.58|18621.58|18501.58|18610.05|18490.05|10
1621513590000|2021-05-20 12:26:30|18624.71|18504.71|18634.85|18514.85|18634.85|18514.85|18624.71|18504.71|10
1621513600000|2021-05-20 12:26:40|18634.54|18514.54|18662.93|18542.93|18662.93|18542.93|18634.54|18514.54|10
1621513610000|2021-05-20 12:26:50|18664.42|18544.42|18673.4|18553.4|18673.4|18553.4|18664.42|18544.42|10
1621513620000|2021-05-20 12:27:00|18674.48|18554.48|18700.98|18580.98|18704.1|18584.1|18674.48|18554.48|10
1621513630000|2021-05-20 12:27:10|18700.09|18580.09|18698.91|18578.91|18700.09|18580.09|18697.15|18577.15|10
1621513640000|2021-05-20 12:27:20|18698.38|18578.38|18695.67|18575.67|18698.38|18578.38|18692.87|18572.87|10
1621513650000|2021-05-20 12:27:30|18695.95|18575.95|18707.97|18587.97|18707.97|18587.97|18695.95|18575.95|10
1621513660000|2021-05-20 12:27:40|18707.47|18587.47|18709.32|18589.32|18710.62|18590.62|18707.47|18587.47|10
1621513670000|2021-05-20 12:27:50|18709.24|18589.24|18715.78|18595.78|18715.78|18595.78|18708|18588|10
1621513680000|2021-05-20 12:28:00|18716.25|18596.25|18704.42|18584.42|18719.05|18599.05|18696.4|18576.4|10
1621513690000|2021-05-20 12:28:10|18704.33|18584.33|18727.48|18607.48|18727.48|18607.48|18704.33|18584.33|10
1621513700000|2021-05-20 12:28:20|18727.59|18607.59|18738.28|18618.28|18738.28|18618.28|18727.59|18607.59|10
1621513710000|2021-05-20 12:28:30|18738.67|18618.67|18750.73|18630.73|18750.73|18630.73|18738.5|18618.5|10
1621513720000|2021-05-20 12:28:40|18751.6|18631.6|18770.72|18650.72|18770.72|18650.72|18751.6|18631.6|10
1621513730000|2021-05-20 12:28:50|18773.69|18653.69|18776.62|18656.62|18777.87|18657.87|18773.69|18653.69|10
1621513740000|2021-05-20 12:29:00|18775.71|18655.71|18779.41|18659.41|18779.41|18659.41|18774.15|18654.15|10
1621513750000|2021-05-20 12:29:10|18779.19|18659.19|18775.29|18655.29|18779.19|18659.19|18774.68|18654.68|10
1621513760000|2021-05-20 12:29:20|18774.4|18654.4|18770.73|18650.73|18775.51|18655.51|18769.65|18649.65|10
1621513770000|2021-05-20 12:29:30|18767.94|18647.94|18780.1|18660.1|18780.1|18660.1|18767.27|18647.27|10
1621513780000|2021-05-20 12:29:40|18781.43|18661.43|18793.87|18673.87|18794.79|18674.79|18781.43|18661.43|10
1621513790000|2021-05-20 12:29:50|18794.32|18674.32|18810.47|18690.47|18810.47|18690.47|18794.32|18674.32|10
1621513800000|2021-05-20 12:30:00|18815.32|18695.32|18825.37|18705.37|18827.65|18707.65|18815.32|18695.32|10
1621513810000|2021-05-20 12:30:10|18826.82|18706.82|18812.4|18692.4|18826.82|18706.82|18812.4|18692.4|10
1621513820000|2021-05-20 12:30:20|18810.79|18690.79|18796.73|18676.73|18810.94|18690.94|18796.73|18676.73|10
1621513830000|2021-05-20 12:30:30|18795.7|18675.7|18791.89|18671.89|18796.12|18676.12|18791.89|18671.89|10
1621513840000|2021-05-20 12:30:40|18790.95|18670.95|18793.13|18673.13|18795.21|18675.21|18790.82|18670.82|10
1621513850000|2021-05-20 12:30:50|18792.57|18672.57|18795.24|18675.24|18795.24|18675.24|18789.68|18669.68|10
1621513860000|2021-05-20 12:31:00|18798.34|18678.34|18790.49|18670.49|18803.57|18683.57|18790.49|18670.49|10
1621513870000|2021-05-20 12:31:10|18789.66|18669.66|18790.5|18670.5|18790.5|18670.5|18787.46|18667.46|10
1621513880000|2021-05-20 12:31:20|18789.61|18669.61|18793.25|18673.25|18795.24|18675.24|18789.61|18669.61|10
1621513890000|2021-05-20 12:31:30|18792.51|18672.51|18788.48|18668.48|18792.93|18672.93|18788.48|18668.48|10
1621513900000|2021-05-20 12:31:40|18788.26|18668.26|18788.69|18668.69|18789.1|18669.1|18786.53|18666.53|10
1621513910000|2021-05-20 12:31:50|18788.76|18668.76|18789.48|18669.48|18789.89|18669.89|18788.74|18668.74|10
1621513920000|2021-05-20 12:32:00|18789|18669|18793.93|18673.93|18795.69|18675.69|18788.66|18668.66|10
1621513930000|2021-05-20 12:32:10|18794.89|18674.89|18831.93|18711.93|18831.93|18711.93|18793.26|18673.26|10
1621513940000|2021-05-20 12:32:20|18840.35|18720.35|18857.31|18737.31|18857.69|18737.69|18840.35|18720.35|10
1621513950000|2021-05-20 12:32:30|18857.52|18737.52|18859.45|18739.45|18864.47|18744.47|18855.7|18735.7|10
1621513960000|2021-05-20 12:32:40|18857.81|18737.81|18858.18|18738.18|18858.4|18738.4|18855.09|18735.09|10
1621513970000|2021-05-20 12:32:50|18859.3|18739.3|18864.25|18744.25|18864.25|18744.25|18859.3|18739.3|10
1621513980000|2021-05-20 12:33:00|18865.81|18745.81|18866.35|18746.35|18872.43|18752.43|18865.81|18745.81|10
1621513990000|2021-05-20 12:33:10|18865.95|18745.95|18871.27|18751.27|18871.27|18751.27|18865.95|18745.95|10
1621514000000|2021-05-20 12:33:20|18872.62|18752.62|18874.89|18754.89|18877.15|18757.15|18872.62|18752.62|10
1621514010000|2021-05-20 12:33:30|18873.15|18753.15|18863.47|18743.47|18873.15|18753.15|18863.47|18743.47|10
1621514020000|2021-05-20 12:33:40|18863.37|18743.37|18866.94|18746.94|18866.94|18746.94|18863.37|18743.37|10
1621514030000|2021-05-20 12:33:50|18867.97|18747.97|18870.57|18750.57|18871.12|18751.12|18867.97|18747.97|9
1621514040000|2021-05-20 12:34:00|18870.76|18750.76|18861.65|18741.65|18871.78|18751.78|18861.65|18741.65|10
1621514050000|2021-05-20 12:34:10|18861.53|18741.53|18858.25|18738.25|18863.4|18743.4|18857.63|18737.63|10
1621514060000|2021-05-20 12:34:20|18857.64|18737.64|18845.65|18725.65|18857.64|18737.64|18845.65|18725.65|10
1621514070000|2021-05-20 12:34:30|18845.16|18725.16|18841.71|18721.71|18845.97|18725.97|18840.64|18720.64|10
1621514080000|2021-05-20 12:34:40|18841.65|18721.65|18837.93|18717.93|18841.65|18721.65|18837.21|18717.21|10
1621514090000|2021-05-20 12:34:50|18835.99|18715.99|18828.06|18708.06|18836.93|18716.93|18828.06|18708.06|10
1621514100000|2021-05-20 12:35:00|18828.55|18708.55|18828.51|18708.51|18833.14|18713.14|18828.51|18708.51|10
1621514110000|2021-05-20 12:35:10|18827.74|18707.74|18807.72|18687.72|18827.74|18707.74|18807.25|18687.25|10
1621514120000|2021-05-20 12:35:20|18807.53|18687.53|18810.58|18690.58|18810.58|18690.58|18804.54|18684.54|10
1621514130000|2021-05-20 12:35:30|18810.32|18690.32|18806.85|18686.85|18810.32|18690.32|18806.15|18686.15|10
1621514140000|2021-05-20 12:35:40|18803.69|18683.69|18786.71|18666.71|18803.69|18683.69|18786.71|18666.71|10
1621514150000|2021-05-20 12:35:50|18786.56|18666.56|18788|18668|18793.53|18673.53|18783.23|18663.23|10
1621514160000|2021-05-20 12:36:00|18789.06|18669.06|18785.71|18665.71|18790.44|18670.44|18783.03|18663.03|10
1621514170000|2021-05-20 12:36:10|18788.52|18668.52|18820.63|18700.63|18820.63|18700.63|18788.52|18668.52|10
1621514180000|2021-05-20 12:36:20|18827.47|18707.47|18853.28|18733.28|18853.28|18733.28|18827.47|18707.47|10
1621514190000|2021-05-20 12:36:30|18852.61|18732.61|18859.59|18739.59|18859.59|18739.59|18852.46|18732.46|10
1621514200000|2021-05-20 12:36:40|18859.27|18739.27|18869.02|18749.02|18869.02|18749.02|18859.27|18739.27|10
1621514210000|2021-05-20 12:36:50|18868.52|18748.52|18872.79|18752.79|18873.67|18753.67|18868.52|18748.52|10
1621514220000|2021-05-20 12:37:00|18872.65|18752.65|18876.21|18756.21|18877.29|18757.29|18872.47|18752.47|10
1621514230000|2021-05-20 12:37:10|18877.65|18757.65|18886.57|18766.57|18886.57|18766.57|18877.65|18757.65|10
1621514240000|2021-05-20 12:37:20|18886.45|18766.45|18896.89|18776.89|18899.15|18779.15|18886.45|18766.45|10
1621514250000|2021-05-20 12:37:30|18900.33|18780.33|18930.11|18810.11|18930.11|18810.11|18900.33|18780.33|10
1621514260000|2021-05-20 12:37:40|18935.26|18815.26|18948.77|18828.77|18949.42|18829.42|18935.26|18815.26|10
1621514270000|2021-05-20 12:37:50|18949.64|18829.64|18956.27|18836.27|18956.27|18836.27|18949.64|18829.64|10
1621514280000|2021-05-20 12:38:00|18958.24|18838.24|18957.51|18837.51|18961.25|18841.25|18957.51|18837.51|10
1621514290000|2021-05-20 12:38:10|18957.18|18837.18|18954.38|18834.38|18957.43|18837.43|18953.64|18833.64|10
1621514300000|2021-05-20 12:38:20|18953.72|18833.72|18950.7|18830.7|18953.72|18833.72|18947.87|18827.87|10
1621514310000|2021-05-20 12:38:30|18949.62|18829.62|18946.54|18826.54|18949.62|18829.62|18946.32|18826.32|10
1621514320000|2021-05-20 12:38:40|18943.27|18823.27|18943.26|18823.26|18943.27|18823.27|18941.04|18821.04|10
1621514330000|2021-05-20 12:38:50|18943.13|18823.13|18948|18828|18948|18828|18942.4|18822.4|10
1621514340000|2021-05-20 12:39:00|18949.32|18829.32|18981.25|18861.25|18981.25|18861.25|18949.32|18829.32|10
1621514350000|2021-05-20 12:39:10|18982.72|18862.72|19010.27|18890.27|19010.27|18890.27|18982.72|18862.72|10
1621514360000|2021-05-20 12:39:20|19012.39|18892.39|19023.69|18903.69|19023.69|18903.69|19012.39|18892.39|10
1621514370000|2021-05-20 12:39:30|19023.87|18903.87|19020.79|18900.79|19023.87|18903.87|19018.01|18898.01|10
1621514380000|2021-05-20 12:39:40|19022.34|18902.34|19030.41|18910.41|19030.92|18910.92|19022.34|18902.34|10
1621514390000|2021-05-20 12:39:50|19034.03|18914.03|19032.59|18912.59|19034.98|18914.98|19028.37|18908.37|10
1621514400000|2021-05-20 12:40:00|19037.45|18917.45|19041.06|18921.06|19045.01|18925.01|19036.39|18916.39|10
1621514410000|2021-05-20 12:40:10|19040.57|18920.57|19039.44|18919.44|19040.95|18920.95|19038.35|18918.35|9
1621514420000|2021-05-20 12:40:20|19037.84|18917.84|19022.08|18902.08|19037.84|18917.84|19022.08|18902.08|10
1621514430000|2021-05-20 12:40:30|19020.55|18900.55|19019.53|18899.53|19020.55|18900.55|19016.73|18896.73|10
1621514440000|2021-05-20 12:40:40|19018.03|18898.03|19012.23|18892.23|19018.04|18898.04|19012.23|18892.23|10
1621514450000|2021-05-20 12:40:50|19013.34|18893.34|19013.15|18893.15|19015.29|18895.29|19013.15|18893.15|10
1621514460000|2021-05-20 12:41:00|19016.22|18896.22|19022.15|18902.15|19022.15|18902.15|19016.22|18896.22|10
1621514470000|2021-05-20 12:41:10|19021.91|18901.91|19020.71|18900.71|19025.73|18905.73|19020.71|18900.71|10
1621514480000|2021-05-20 12:41:20|19020.16|18900.16|19012.71|18892.71|19020.16|18900.16|19012.71|18892.71|10
1621514490000|2021-05-20 12:41:30|19013.59|18893.59|19026.21|18906.21|19027.62|18907.62|19013.59|18893.59|10
1621514500000|2021-05-20 12:41:40|19021.98|18901.98|19038.15|18918.15|19038.15|18918.15|19021.98|18901.98|10
1621514510000|2021-05-20 12:41:50|19040.38|18920.38|19047.26|18927.26|19047.26|18927.26|19040.09|18920.09|10
1621514520000|2021-05-20 12:42:00|19047.54|18927.54|19062.91|18942.91|19062.91|18942.91|19047.39|18927.39|10
1621514530000|2021-05-20 12:42:10|19066.65|18946.65|19093.11|18973.11|19093.11|18973.11|19066.65|18946.65|10
1621514540000|2021-05-20 12:42:20|19098.17|18978.17|19111.11|18991.11|19111.11|18991.11|19098.17|18978.17|10
1621514550000|2021-05-20 12:42:30|19114.36|18994.36|19116.84|18996.84|19122.28|19002.28|19113.3|18993.3|10
1621514560000|2021-05-20 12:42:40|19121.26|19001.26|19121.73|19001.73|19122.53|19002.53|19121.26|19001.26|10
1621514570000|2021-05-20 12:42:50|19120.5|19000.5|19118.72|18998.72|19121.07|19001.07|19118.72|18998.72|10
1621514580000|2021-05-20 12:43:00|19117.61|18997.61|19122.46|19002.46|19122.46|19002.46|19116.07|18996.07|10
1621514590000|2021-05-20 12:43:10|19122.39|19002.39|19124.57|19004.57|19124.57|19004.57|19120.76|19000.76|9
1621514600000|2021-05-20 12:43:20|19125.14|19005.14|19121.22|19001.22|19125.14|19005.14|19121.22|19001.22|10
1621514610000|2021-05-20 12:43:30|19120.91|19000.91|19128.16|19008.16|19128.16|19008.16|19120.91|19000.91|10
1621514620000|2021-05-20 12:43:40|19127.27|19007.27|19126.33|19006.33|19128.07|19008.07|19126.33|19006.33|10
1621514630000|2021-05-20 12:43:50|19126.32|19006.32|19131.08|19011.08|19131.8|19011.8|19126.24|19006.24|10
1621514640000|2021-05-20 12:44:00|19129.65|19009.65|19134.43|19014.43|19134.59|19014.59|19129.65|19009.65|10
1621514650000|2021-05-20 12:44:10|19134.22|19014.22|19134.08|19014.08|19135.72|19015.72|19133.37|19013.37|10
1621514660000|2021-05-20 12:44:20|19133.5|19013.5|19119.1|18999.1|19133.5|19013.5|19119.1|18999.1|10
1621514670000|2021-05-20 12:44:30|19116.61|18996.61|19128.37|19008.37|19128.37|19008.37|19115.12|18995.12|10
1621514680000|2021-05-20 12:44:40|19128.51|19008.51|19136.72|19016.72|19136.72|19016.72|19128.4|19008.4|10
1621514690000|2021-05-20 12:44:50|19136.59|19016.59|19147.64|19027.64|19148.17|19028.17|19136.59|19016.59|10
1621514700000|2021-05-20 12:45:00|19147.56|19027.56|19142.19|19022.19|19151.02|19031.02|19142.19|19022.19|10
1621514710000|2021-05-20 12:45:10|19142.26|19022.26|19129.05|19009.05|19142.26|19022.26|19129.05|19009.05|10
1621514720000|2021-05-20 12:45:20|19126.09|19006.09|19104.56|18984.56|19126.09|19006.09|19104.56|18984.56|10
1621514730000|2021-05-20 12:45:30|19101.52|18981.52|19088.4|18968.4|19101.82|18981.82|19088.4|18968.4|10
1621514740000|2021-05-20 12:45:40|19087.88|18967.88|19066.7|18946.7|19087.88|18967.88|19066.7|18946.7|10
1621514750000|2021-05-20 12:45:50|19067.33|18947.33|19044.53|18924.53|19067.33|18947.33|19044.45|18924.45|10
1621514760000|2021-05-20 12:46:00|19044.97|18924.97|19053.97|18933.97|19053.97|18933.97|19044.25|18924.25|10
1621514770000|2021-05-20 12:46:10|19053.66|18933.66|19039.08|18919.08|19053.73|18933.73|19039.08|18919.08|10
1621514780000|2021-05-20 12:46:20|19043.5|18923.5|19067.36|18947.36|19067.36|18947.36|19043.5|18923.5|10
1621514790000|2021-05-20 12:46:30|19068.67|18948.67|19073.67|18953.67|19075.92|18955.92|19068.56|18948.56|10
1621514800000|2021-05-20 12:46:40|19073.58|18953.58|19068.75|18948.75|19074.21|18954.21|19067.98|18947.98|10
1621514810000|2021-05-20 12:46:50|19068.45|18948.45|19076.47|18956.47|19076.47|18956.47|19067.73|18947.73|10
1621514820000|2021-05-20 12:47:00|19078.5|18958.5|19085.52|18965.52|19088.38|18968.38|19078.5|18958.5|10
1621514830000|2021-05-20 12:47:10|19086.32|18966.32|19091.58|18971.58|19091.58|18971.58|19081.47|18961.47|10
1621514840000|2021-05-20 12:47:20|19092.91|18972.91|19091.92|18971.92|19093.45|18973.45|19091.02|18971.02|10
1621514850000|2021-05-20 12:47:30|19093.11|18973.11|19084.05|18964.05|19093.26|18973.26|19084.05|18964.05|10
1621514860000|2021-05-20 12:47:40|19083.69|18963.69|19081.55|18961.55|19084.84|18964.84|19081.55|18961.55|10
1621514870000|2021-05-20 12:47:50|19081.48|18961.48|19088.43|18968.43|19088.43|18968.43|19080.93|18960.93|10
1621514880000|2021-05-20 12:48:00|19093.31|18973.31|19120.03|19000.03|19120.03|19000.03|19093.31|18973.31|10
1621514890000|2021-05-20 12:48:10|19125.78|19005.78|19145.23|19025.23|19145.28|19025.28|19125.78|19005.78|10
1621514900000|2021-05-20 12:48:20|19148.92|19028.92|19164.83|19044.83|19165.5|19045.5|19148.92|19028.92|10
1621514910000|2021-05-20 12:48:30|19165.51|19045.51|19183.25|19063.25|19183.88|19063.88|19165.51|19045.51|10
1621514920000|2021-05-20 12:48:40|19183.36|19063.36|19176.13|19056.13|19183.36|19063.36|19175.71|19055.71|10
1621514930000|2021-05-20 12:48:50|19176.61|19056.61|19175.23|19055.23|19177.26|19057.26|19172.96|19052.96|10
1621514940000|2021-05-20 12:49:00|19177.57|19057.57|19178.88|19058.88|19179.55|19059.55|19177.57|19057.57|10
1621514950000|2021-05-20 12:49:10|19178.35|19058.35|19167.75|19047.75|19178.35|19058.35|19167.75|19047.75|10
1621514960000|2021-05-20 12:49:20|19163.69|19043.69|19164.54|19044.54|19164.54|19044.54|19160.63|19040.63|10
1621514970000|2021-05-20 12:49:30|19163.06|19043.06|19148.47|19028.47|19165.35|19045.35|19148.47|19028.47|10
1621514980000|2021-05-20 12:49:40|19147.8|19027.8|19139.43|19019.43|19147.8|19027.8|19139.16|19019.16|9
1621514990000|2021-05-20 12:49:50|19140.67|19020.67|19131.82|19011.82|19140.67|19020.67|19131.82|19011.82|10
1621515000000|2021-05-20 12:50:00|19128.77|19008.77|19125.75|19005.75|19130.74|19010.74|19125.75|19005.75|10
1621515010000|2021-05-20 12:50:10|19122.13|19002.13|19117.82|18997.82|19122.13|19002.13|19117.82|18997.82|10
1621515020000|2021-05-20 12:50:20|19118.15|18998.15|19105.66|18985.66|19118.15|18998.15|19105.66|18985.66|10
1621515030000|2021-05-20 12:50:30|19105|18985|19073.32|18953.32|19105|18985|19073.32|18953.32|10
1621515040000|2021-05-20 12:50:40|19072.56|18952.56|19062.41|18942.41|19072.56|18952.56|19062.41|18942.41|10
1621515050000|2021-05-20 12:50:50|19062.78|18942.78|19059.72|18939.72|19065.9|18945.9|19058.74|18938.74|10
1621515060000|2021-05-20 12:51:00|19061.07|18941.07|19046.27|18926.27|19061.07|18941.07|19046.27|18926.27|10
1621515070000|2021-05-20 12:51:10|19039.19|18919.19|19013.46|18893.46|19039.19|18919.19|19013.46|18893.46|10
1621515080000|2021-05-20 12:51:20|19011.76|18891.76|19001.28|18881.28|19011.76|18891.76|18998.85|18878.85|10
1621515090000|2021-05-20 12:51:30|19002.46|18882.46|19003.05|18883.05|19004.2|18884.2|19002.19|18882.19|10
1621515100000|2021-05-20 12:51:40|19001.97|18881.97|18997.93|18877.93|19002.26|18882.26|18996.51|18876.51|10
1621515110000|2021-05-20 12:51:50|19000.28|18880.28|18992.28|18872.28|19000.28|18880.28|18990.74|18870.74|10
1621515120000|2021-05-20 12:52:00|18991.24|18871.24|19000.91|18880.91|19000.91|18880.91|18991.24|18871.24|10
1621515130000|2021-05-20 12:52:10|18999.88|18879.88|19012.09|18892.09|19012.09|18892.09|18999.88|18879.88|10
1621515140000|2021-05-20 12:52:20|19013.62|18893.62|19017.21|18897.21|19017.21|18897.21|19012.56|18892.56|10
1621515150000|2021-05-20 12:52:30|19020.22|18900.22|19032|18912|19034.78|18914.78|19020.22|18900.22|10
1621515160000|2021-05-20 12:52:40|19031|18911|19030.53|18910.53|19033.93|18913.93|19029.69|18909.69|10
1621515170000|2021-05-20 12:52:50|19035.94|18915.94|19036.03|18916.03|19039.07|18919.07|19035.94|18915.94|10
1621515180000|2021-05-20 12:53:00|19038.88|18918.88|19040.72|18920.72|19044.66|18924.66|19038.88|18918.88|10
1621515190000|2021-05-20 12:53:10|19038.46|18918.46|19037.46|18917.46|19038.46|18918.46|19032.8|18912.8|10
1621515200000|2021-05-20 12:53:20|19037.43|18917.43|19043.46|18923.46|19044.63|18924.63|19037.43|18917.43|10
1621515210000|2021-05-20 12:53:30|19044.87|18924.87|19053.19|18933.19|19053.19|18933.19|19044.84|18924.84|10
1621515220000|2021-05-20 12:53:40|19056.55|18936.55|19072.01|18952.01|19072.64|18952.64|19056.55|18936.55|10
1621515230000|2021-05-20 12:53:50|19073.82|18953.82|19084.23|18964.23|19084.3|18964.3|19073.82|18953.82|10
1621515240000|2021-05-20 12:54:00|19088.03|18968.03|19108.69|18988.69|19110.71|18990.71|19086.37|18966.37|10
1621515250000|2021-05-20 12:54:10|19109.24|18989.24|19119.98|18999.98|19122.58|19002.58|19109.24|18989.24|10
1621515260000|2021-05-20 12:54:20|19121.28|19001.28|19133.32|19013.32|19133.51|19013.51|19121.28|19001.28|10
1621515270000|2021-05-20 12:54:30|19134.72|19014.72|19139.62|19019.62|19139.62|19019.62|19129.72|19009.72|10
1621515280000|2021-05-20 12:54:40|19140.13|19020.13|19154.61|19034.61|19154.61|19034.61|19140.13|19020.13|10
1621515290000|2021-05-20 12:54:50|19154.17|19034.17|19178.38|19058.38|19178.38|19058.38|19154.17|19034.17|10
1621515300000|2021-05-20 12:55:00|19179.47|19059.47|19169.29|19049.29|19182.95|19062.95|19169.29|19049.29|10
1621515310000|2021-05-20 12:55:10|19156.63|19036.63|19104.78|18984.78|19156.63|19036.63|19104.78|18984.78|10
1621515320000|2021-05-20 12:55:20|19099.91|18979.91|19102.51|18982.51|19102.51|18982.51|19095.39|18975.39|10
1621515330000|2021-05-20 12:55:30|19097.78|18977.78|19108.93|18988.93|19109.37|18989.37|19097.78|18977.78|10
1621515340000|2021-05-20 12:55:40|19105.37|18985.37|19098.16|18978.16|19105.68|18985.68|19098.02|18978.02|10
1621515350000|2021-05-20 12:55:50|19097.05|18977.05|19085.81|18965.81|19097.05|18977.05|19085.81|18965.81|10
1621515360000|2021-05-20 12:56:00|19085.4|18965.4|19096.84|18976.84|19096.84|18976.84|19084.49|18964.49|10
1621515370000|2021-05-20 12:56:10|19097.71|18977.71|19101.95|18981.95|19104.55|18984.55|19097.71|18977.71|10
1621515380000|2021-05-20 12:56:20|19103.27|18983.27|19111.95|18991.95|19111.95|18991.95|19100.26|18980.26|10
1621515390000|2021-05-20 12:56:30|19112.34|18992.34|19103.68|18983.68|19112.34|18992.34|19103.68|18983.68|10
1621515400000|2021-05-20 12:56:40|19100.42|18980.42|19097.45|18977.45|19100.52|18980.52|19097.45|18977.45|10
1621515410000|2021-05-20 12:56:50|19095.36|18975.36|19091.26|18971.26|19095.36|18975.36|19090.43|18970.43|10
1621515420000|2021-05-20 12:57:00|19089.85|18969.85|19118.55|18998.55|19118.55|18998.55|19089.85|18969.85|10
1621515430000|2021-05-20 12:57:10|19122.74|19002.74|19136.81|19016.81|19136.81|19016.81|19122.74|19002.74|10
1621515440000|2021-05-20 12:57:20|19136.51|19016.51|19144.15|19024.15|19144.15|19024.15|19136.51|19016.51|10
1621515450000|2021-05-20 12:57:30|19144.29|19024.29|19140|19020|19145.38|19025.38|19140|19020|10
1621515460000|2021-05-20 12:57:40|19140.34|19020.34|19138.8|19018.8|19141.12|19021.12|19133.68|19013.68|10
1621515470000|2021-05-20 12:57:50|19138.22|19018.22|19142.51|19022.51|19142.51|19022.51|19136.31|19016.31|10
1621515480000|2021-05-20 12:58:00|19142.39|19022.39|19152.97|19032.97|19152.97|19032.97|19142.39|19022.39|10
1621515490000|2021-05-20 12:58:10|19154.34|19034.34|19164.29|19044.29|19164.29|19044.29|19153.08|19033.08|10
1621515500000|2021-05-20 12:58:20|19165.36|19045.36|19177.85|19057.85|19177.85|19057.85|19165.36|19045.36|10
1621515510000|2021-05-20 12:58:30|19179.54|19059.54|19175.07|19055.07|19179.54|19059.54|19175.07|19055.07|10
1621515520000|2021-05-20 12:58:40|19174.85|19054.85|19170.75|19050.75|19176.82|19056.82|19170.63|19050.63|10
1621515530000|2021-05-20 12:58:50|19171.78|19051.78|19176.41|19056.41|19178.65|19058.65|19171.78|19051.78|10
1621515540000|2021-05-20 12:59:00|19177.06|19057.06|19161.98|19041.98|19177.06|19057.06|19161.98|19041.98|10
1621515550000|2021-05-20 12:59:10|19160.58|19040.58|19147.34|19027.34|19161.02|19041.02|19147.34|19027.34|10
1621515560000|2021-05-20 12:59:20|19143.6|19023.6|19131.58|19011.58|19143.6|19023.6|19131.58|19011.58|10
1621515570000|2021-05-20 12:59:30|19130.9|19010.9|19133.95|19013.95|19135.51|19015.51|19127.81|19007.81|10
1621515580000|2021-05-20 12:59:40|19129.02|19009.02|19120.63|19000.63|19129.02|19009.02|19119.22|18999.22|10
1621515590000|2021-05-20 12:59:50|19121.22|19001.22|19123.42|19003.42|19124.01|19004.01|19121.22|19001.22|10
1621515600000|2021-05-20 13:00:00|19124.68|19004.68|19136.49|19016.49|19136.49|19016.49|19123.23|19003.23|10
1621515610000|2021-05-20 13:00:10|19138.8|19018.8|19156.14|19036.14|19156.14|19036.14|19138.8|19018.8|10
1621515620000|2021-05-20 13:00:20|19155.66|19035.66|19188.54|19068.54|19188.54|19068.54|19155.66|19035.66|10
1621515630000|2021-05-20 13:00:30|19201.02|19081.02|19229.49|19109.49|19229.49|19109.49|19201.02|19081.02|10
1621515640000|2021-05-20 13:00:40|19230.94|19110.94|19235.65|19115.65|19235.65|19115.65|19230.58|19110.58|10
1621515650000|2021-05-20 13:00:50|19236.94|19116.94|19261.05|19141.05|19261.05|19141.05|19236.94|19116.94|10
1621515660000|2021-05-20 13:01:00|19268.52|19148.52|19287.38|19167.38|19288.27|19168.27|19268.52|19148.52|10
1621515670000|2021-05-20 13:01:10|19287.07|19167.07|19293.42|19173.42|19293.42|19173.42|19285|19165|10
1621515680000|2021-05-20 13:01:20|19295.38|19175.38|19284.78|19164.78|19295.38|19175.38|19284.09|19164.09|10
1621515690000|2021-05-20 13:01:30|19283.94|19163.94|19270.19|19150.19|19283.94|19163.94|19267.53|19147.53|10
1621515700000|2021-05-20 13:01:40|19267.4|19147.4|19264.71|19144.71|19267.4|19147.4|19262|19142|10
1621515710000|2021-05-20 13:01:50|19264.4|19144.4|19267.94|19147.94|19267.99|19147.99|19262.58|19142.58|9
1621515720000|2021-05-20 13:02:00|19270.02|19150.02|19273.15|19153.15|19274.82|19154.82|19270.02|19150.02|10
1621515730000|2021-05-20 13:02:10|19273.53|19153.53|19273.31|19153.31|19274.31|19154.31|19272.89|19152.89|10
1621515740000|2021-05-20 13:02:20|19272.24|19152.24|19264.82|19144.82|19272.68|19152.68|19264.82|19144.82|10
1621515750000|2021-05-20 13:02:30|19260.33|19140.33|19254.77|19134.77|19260.57|19140.57|19254.77|19134.77|10
1621515760000|2021-05-20 13:02:40|19255.87|19135.87|19254.14|19134.14|19257.21|19137.21|19254.14|19134.14|10
1621515770000|2021-05-20 13:02:50|19253.4|19133.4|19250.83|19130.83|19253.66|19133.66|19250.4|19130.4|10
1621515780000|2021-05-20 13:03:00|19251.47|19131.47|19257.8|19137.8|19257.8|19137.8|19251.46|19131.46|10
1621515790000|2021-05-20 13:03:10|19257.17|19137.17|19277.01|19157.01|19277.01|19157.01|19257.17|19137.17|10
1621515800000|2021-05-20 13:03:20|19279.63|19159.63|19307.34|19187.34|19307.34|19187.34|19279.63|19159.63|10
1621515810000|2021-05-20 13:03:30|19310.31|19190.31|19325.96|19205.96|19325.96|19205.96|19309.52|19189.52|10
1621515820000|2021-05-20 13:03:40|19328.28|19208.28|19357.13|19237.13|19357.27|19237.27|19328.28|19208.28|10
1621515830000|2021-05-20 13:03:50|19356.87|19236.87|19372.7|19252.7|19372.7|19252.7|19356.72|19236.72|10
1621515840000|2021-05-20 13:04:00|19374.11|19254.11|19378.53|19258.53|19379.61|19259.61|19374.11|19254.11|10
1621515850000|2021-05-20 13:04:10|19378.43|19258.43|19387.53|19267.53|19388.46|19268.46|19378.43|19258.43|10
1621515860000|2021-05-20 13:04:20|19385.98|19265.98|19367.69|19247.69|19385.98|19265.98|19367.69|19247.69|10
1621515870000|2021-05-20 13:04:30|19363.81|19243.81|19345.23|19225.23|19363.81|19243.81|19344.52|19224.52|10
1621515880000|2021-05-20 13:04:40|19339.69|19219.69|19334.25|19214.25|19339.69|19219.69|19334.25|19214.25|10
1621515890000|2021-05-20 13:04:50|19335.35|19215.35|19345.6|19225.6|19345.6|19225.6|19335.35|19215.35|10
1621515900000|2021-05-20 13:05:00|19345.29|19225.29|19367.5|19247.5|19367.5|19247.5|19345.27|19225.27|10
1621515910000|2021-05-20 13:05:10|19366.54|19246.54|19362.54|19242.54|19370.66|19250.66|19362.54|19242.54|10
1621515920000|2021-05-20 13:05:20|19359.76|19239.76|19353.05|19233.05|19359.76|19239.76|19353.05|19233.05|10
1621515930000|2021-05-20 13:05:30|19352.64|19232.64|19328.07|19208.07|19352.64|19232.64|19328.07|19208.07|10
1621515940000|2021-05-20 13:05:40|19325.25|19205.25|19324.42|19204.42|19325.25|19205.25|19321.59|19201.59|10
1621515950000|2021-05-20 13:05:50|19324.45|19204.45|19326.91|19206.91|19328|19208|19322.78|19202.78|10
1621515960000|2021-05-20 13:06:00|19323.7|19203.7|19296.63|19176.63|19323.7|19203.7|19296.37|19176.37|10
1621515970000|2021-05-20 13:06:10|19295.6|19175.6|19310.16|19190.16|19310.16|19190.16|19295.57|19175.57|10
1621515980000|2021-05-20 13:06:20|19309.32|19189.32|19302.27|19182.27|19309.32|19189.32|19301.48|19181.48|10
1621515990000|2021-05-20 13:06:30|19302.69|19182.69|19303.41|19183.41|19304.44|19184.44|19302.69|19182.69|10
1621516000000|2021-05-20 13:06:40|19301.66|19181.66|19306.58|19186.58|19306.58|19186.58|19298.78|19178.78|10
1621516010000|2021-05-20 13:06:50|19313.96|19193.96|19327.21|19207.21|19327.21|19207.21|19313.6|19193.6|10
1621516020000|2021-05-20 13:07:00|19327.4|19207.4|19346.84|19226.84|19346.84|19226.84|19327.4|19207.4|10
1621516030000|2021-05-20 13:07:10|19356.96|19236.96|19368.85|19248.85|19368.85|19248.85|19356.96|19236.96|10
1621516040000|2021-05-20 13:07:20|19373.92|19253.92|19374.69|19254.69|19375.54|19255.54|19371.44|19251.44|10
1621516050000|2021-05-20 13:07:30|19375.82|19255.82|19381.39|19261.39|19381.39|19261.39|19375.82|19255.82|10
1621516060000|2021-05-20 13:07:40|19380.42|19260.42|19381.17|19261.17|19381.17|19261.17|19378.06|19258.06|10
1621516070000|2021-05-20 13:07:50|19382.56|19262.56|19386.82|19266.82|19386.82|19266.82|19381.1|19261.1|10
1621516080000|2021-05-20 13:08:00|19386.16|19266.16|19388.32|19268.32|19388.32|19268.32|19386.16|19266.16|9
1621516090000|2021-05-20 13:08:10|19387.67|19267.67|19389.19|19269.19|19389.19|19269.19|19385.74|19265.74|10
1621516100000|2021-05-20 13:08:20|19391.39|19271.39|19391.31|19271.31|19392.79|19272.79|19390.21|19270.21|10
1621516110000|2021-05-20 13:08:30|19392.69|19272.69|19394.93|19274.93|19394.93|19274.93|19392.69|19272.69|10
1621516120000|2021-05-20 13:08:40|19394.75|19274.75|19392.78|19272.78|19395.69|19275.69|19392.62|19272.62|10
1621516130000|2021-05-20 13:08:50|19391.46|19271.46|19389.68|19269.68|19391.46|19271.46|19389.57|19269.57|10
1621516140000|2021-05-20 13:09:00|19389.05|19269.05|19385.66|19265.66|19390.29|19270.29|19385.66|19265.66|10
1621516150000|2021-05-20 13:09:10|19383.11|19263.11|19374.83|19254.83|19383.11|19263.11|19374.83|19254.83|10
1621516160000|2021-05-20 13:09:20|19371.06|19251.06|19365.48|19245.48|19371.06|19251.06|19363.67|19243.67|10
1621516170000|2021-05-20 13:09:30|19364.67|19244.67|19365.76|19245.76|19368.63|19248.63|19364.67|19244.67|10
1621516180000|2021-05-20 13:09:40|19364.25|19244.25|19356.69|19236.69|19364.25|19244.25|19356.69|19236.69|10
1621516190000|2021-05-20 13:09:50|19355.41|19235.41|19359.38|19239.38|19359.38|19239.38|19353.27|19233.27|10
1621516200000|2021-05-20 13:10:00|19362|19242|19363.19|19243.19|19366.81|19246.81|19362|19242|10
1621516210000|2021-05-20 13:10:10|19362.34|19242.34|19371.07|19251.07|19372.39|19252.39|19362.34|19242.34|10
1621516220000|2021-05-20 13:10:20|19362.97|19242.97|19359.95|19239.95|19362.97|19242.97|19356.26|19236.26|10
1621516230000|2021-05-20 13:10:30|19358.18|19238.18|19345.85|19225.85|19358.18|19238.18|19345.85|19225.85|10
1621516240000|2021-05-20 13:10:40|19343.51|19223.51|19332.19|19212.19|19343.51|19223.51|19332.19|19212.19|10
1621516250000|2021-05-20 13:10:50|19328.82|19208.82|19314.47|19194.47|19328.82|19208.82|19314.47|19194.47|10
1621516260000|2021-05-20 13:11:00|19314.06|19194.06|19303.17|19183.17|19314.06|19194.06|19301.67|19181.67|10
1621516270000|2021-05-20 13:11:10|19301.76|19181.76|19308.95|19188.95|19311.01|19191.01|19301.76|19181.76|10
1621516280000|2021-05-20 13:11:20|19309.91|19189.91|19308.56|19188.56|19311.93|19191.93|19308.56|19188.56|10
1621516290000|2021-05-20 13:11:30|19301.17|19181.17|19282.97|19162.97|19301.49|19181.49|19282.97|19162.97|10
1621516300000|2021-05-20 13:11:40|19279.3|19159.3|19259.09|19139.09|19279.3|19159.3|19259.09|19139.09|10
1621516310000|2021-05-20 13:11:50|19261.74|19141.74|19253.42|19133.42|19261.74|19141.74|19253.32|19133.32|9
1621516320000|2021-05-20 13:12:00|19252.06|19132.06|19258.15|19138.15|19258.15|19138.15|19251.28|19131.28|10
1621516330000|2021-05-20 13:12:10|19257.63|19137.63|19271.95|19151.95|19271.95|19151.95|19257.63|19137.63|10
1621516340000|2021-05-20 13:12:20|19271.73|19151.73|19289.05|19169.05|19289.05|19169.05|19271.73|19151.73|10
1621516350000|2021-05-20 13:12:30|19291.59|19171.59|19314.58|19194.58|19314.58|19194.58|19291.59|19171.59|10
1621516360000|2021-05-20 13:12:40|19316.89|19196.89|19321.09|19201.09|19322.54|19202.54|19316.89|19196.89|10
1621516370000|2021-05-20 13:12:50|19322.87|19202.87|19322.11|19202.11|19323.39|19203.39|19322.04|19202.04|10
1621516380000|2021-05-20 13:13:00|19323.5|19203.5|19340.96|19220.96|19340.96|19220.96|19323.5|19203.5|10
1621516390000|2021-05-20 13:13:10|19341.2|19221.2|19347.71|19227.71|19350.64|19230.64|19341.2|19221.2|10
1621516400000|2021-05-20 13:13:20|19348.03|19228.03|19352.91|19232.91|19353.84|19233.84|19347.9|19227.9|10
1621516410000|2021-05-20 13:13:30|19352.68|19232.68|19373.33|19253.33|19373.33|19253.33|19350.17|19230.17|10
1621516420000|2021-05-20 13:13:40|19374.48|19254.48|19382.63|19262.63|19382.63|19262.63|19374.48|19254.48|10
1621516430000|2021-05-20 13:13:50|19382.54|19262.54|19378.04|19258.04|19383.49|19263.49|19378.04|19258.04|10
1621516440000|2021-05-20 13:14:00|19379.03|19259.03|19376.84|19256.84|19381.84|19261.84|19376.08|19256.08|10
1621516450000|2021-05-20 13:14:10|19375.12|19255.12|19359.37|19239.37|19375.12|19255.12|19359.37|19239.37|10
1621516460000|2021-05-20 13:14:20|19358.91|19238.91|19337.84|19217.84|19358.91|19238.91|19336.82|19216.82|10
1621516470000|2021-05-20 13:14:30|19336.71|19216.71|19343.69|19223.69|19344.5|19224.5|19335.74|19215.74|10
1621516480000|2021-05-20 13:14:40|19344.35|19224.35|19359.07|19239.07|19362.57|19242.57|19344.35|19224.35|10
1621516490000|2021-05-20 13:14:50|19361.86|19241.86|19351.66|19231.66|19363.51|19243.51|19351.66|19231.66|10
1621516500000|2021-05-20 13:15:00|19351.65|19231.65|19354.9|19234.9|19360.8|19240.8|19350.78|19230.78|10
1621516510000|2021-05-20 13:15:10|19351.82|19231.82|19327.67|19207.67|19351.87|19231.87|19327.67|19207.67|10
1621516520000|2021-05-20 13:15:20|19327.07|19207.07|19326.43|19206.43|19327.07|19207.07|19322.21|19202.21|10
1621516530000|2021-05-20 13:15:30|19326.57|19206.57|19311.07|19191.07|19326.57|19206.57|19311.07|19191.07|10
1621516540000|2021-05-20 13:15:40|19308.36|19188.36|19309.57|19189.57|19309.57|19189.57|19307.64|19187.64|10
1621516550000|2021-05-20 13:15:50|19308.8|19188.8|19298.99|19178.99|19308.8|19188.8|19298.99|19178.99|10
1621516560000|2021-05-20 13:16:00|19299.61|19179.61|19293.26|19173.26|19299.61|19179.61|19293.26|19173.26|10
1621516570000|2021-05-20 13:16:10|19292.74|19172.74|19305.47|19185.47|19305.47|19185.47|19292.74|19172.74|10
1621516580000|2021-05-20 13:16:20|19304.02|19184.02|19330.69|19210.69|19330.69|19210.69|19304.02|19184.02|10
1621516590000|2021-05-20 13:16:30|19330.56|19210.56|19342.61|19222.61|19342.61|19222.61|19330.56|19210.56|10
1621516600000|2021-05-20 13:16:40|19341.13|19221.13|19340.07|19220.07|19342.53|19222.53|19338.03|19218.03|10
1621516610000|2021-05-20 13:16:50|19341.51|19221.51|19350.77|19230.77|19350.77|19230.77|19341.51|19221.51|10
1621516620000|2021-05-20 13:17:00|19351.15|19231.15|19355.32|19235.32|19355.38|19235.38|19351.15|19231.15|9
1621516630000|2021-05-20 13:17:10|19356.11|19236.11|19364.13|19244.13|19364.96|19244.96|19356.11|19236.11|10
1621516640000|2021-05-20 13:17:20|19369.22|19249.22|19390.07|19270.07|19390.07|19270.07|19369.22|19249.22|10
1621516650000|2021-05-20 13:17:30|19390.5|19270.5|19401.72|19281.72|19401.72|19281.72|19390.5|19270.5|10
1621516660000|2021-05-20 13:17:40|19402.39|19282.39|19413.82|19293.82|19413.82|19293.82|19402.39|19282.39|10
1621516670000|2021-05-20 13:17:50|19414.17|19294.17|19445.26|19325.26|19445.26|19325.26|19414.17|19294.17|10
1621516680000|2021-05-20 13:18:00|19445.3|19325.3|19447.27|19327.27|19458.12|19338.12|19445.3|19325.3|10
1621516690000|2021-05-20 13:18:10|19446.72|19326.72|19475.75|19355.75|19476.41|19356.41|19446.72|19326.72|10
1621516700000|2021-05-20 13:18:20|19479.84|19359.84|19512.21|19392.21|19512.21|19392.21|19479.84|19359.84|10
1621516710000|2021-05-20 13:18:30|19516.47|19396.47|19542.89|19422.89|19542.89|19422.89|19516.47|19396.47|10
1621516720000|2021-05-20 13:18:40|19544.08|19424.08|19565.18|19445.18|19565.18|19445.18|19544.08|19424.08|10
1621516730000|2021-05-20 13:18:50|19564.81|19444.81|19578.85|19458.85|19578.85|19458.85|19564.81|19444.81|10
1621516740000|2021-05-20 13:19:00|19581.08|19461.08|19589.73|19469.73|19590.52|19470.52|19580.27|19460.27|10
1621516750000|2021-05-20 13:19:10|19595.02|19475.02|19601.91|19481.91|19605.01|19485.01|19595.02|19475.02|10
1621516760000|2021-05-20 13:19:20|19600.78|19480.78|19602.91|19482.91|19606.52|19486.52|19600.78|19480.78|10
1621516770000|2021-05-20 13:19:30|19603.45|19483.45|19610.4|19490.4|19617.19|19497.19|19603.45|19483.45|10
1621516780000|2021-05-20 13:19:40|19611.33|19491.33|19619.95|19499.95|19619.95|19499.95|19610.79|19490.79|10
1621516790000|2021-05-20 13:19:50|19621.43|19501.43|19632.18|19512.18|19632.91|19512.91|19620.18|19500.18|10
1621516800000|2021-05-20 13:20:00|19633.38|19513.38|19660.48|19540.48|19660.48|19540.48|19633.38|19513.38|10
1621516810000|2021-05-20 13:20:10|19661.17|19541.17|19669.58|19549.58|19674.29|19554.29|19661.17|19541.17|10
1621516820000|2021-05-20 13:20:20|19673.74|19553.74|19667.24|19547.24|19680.08|19560.08|19667.11|19547.11|10
1621516830000|2021-05-20 13:20:30|19664.39|19544.39|19631.7|19511.7|19664.39|19544.39|19631.7|19511.7|10
1621516840000|2021-05-20 13:20:40|19626.58|19506.58|19621.06|19501.06|19626.58|19506.58|19621.06|19501.06|10
1621516850000|2021-05-20 13:20:50|19621.18|19501.18|19619.54|19499.54|19621.18|19501.18|19615.97|19495.97|9
1621516860000|2021-05-20 13:21:00|19620.79|19500.79|19645.66|19525.66|19645.66|19525.66|19619.18|19499.18|10
1621516870000|2021-05-20 13:21:10|19646.07|19526.07|19664.28|19544.28|19664.28|19544.28|19646.07|19526.07|10
1621516880000|2021-05-20 13:21:20|19664.02|19544.02|19693.53|19573.53|19693.53|19573.53|19664.02|19544.02|10
1621516890000|2021-05-20 13:21:30|19702.67|19582.67|19720.04|19600.04|19720.04|19600.04|19702.67|19582.67|10
1621516900000|2021-05-20 13:21:40|19717.7|19597.7|19721.62|19601.62|19721.93|19601.93|19717.7|19597.7|10
1621516910000|2021-05-20 13:21:50|19721.64|19601.64|19721.59|19601.59|19722.45|19602.45|19720.29|19600.29|10
1621516920000|2021-05-20 13:22:00|19723.07|19603.07|19735.99|19615.99|19736.16|19616.16|19723.07|19603.07|10
1621516930000|2021-05-20 13:22:10|19737.71|19617.71|19747.94|19627.94|19747.94|19627.94|19737.6|19617.6|10
1621516940000|2021-05-20 13:22:20|19748.36|19628.36|19752.14|19632.14|19755.1|19635.1|19748.36|19628.36|10
1621516950000|2021-05-20 13:22:30|19752.45|19632.45|19731.08|19611.08|19752.45|19632.45|19731.08|19611.08|10
1621516960000|2021-05-20 13:22:40|19732.36|19612.36|19731.32|19611.32|19738.16|19618.16|19731.32|19611.32|10
1621516970000|2021-05-20 13:22:50|19728.52|19608.52|19717.07|19597.07|19728.52|19608.52|19716.9|19596.9|10
1621516980000|2021-05-20 13:23:00|19716.61|19596.61|19726.19|19606.19|19727.2|19607.2|19715.12|19595.12|10
1621516990000|2021-05-20 13:23:10|19726.2|19606.2|19728.13|19608.13|19729.55|19609.55|19722.79|19602.79|10
1621517000000|2021-05-20 13:23:20|19727.13|19607.13|19711.69|19591.69|19727.13|19607.13|19711.69|19591.69|10
1621517010000|2021-05-20 13:23:30|19708.93|19588.93|19697.3|19577.3|19710.63|19590.63|19697.3|19577.3|10
1621517020000|2021-05-20 13:23:40|19689.13|19569.13|19677.7|19557.7|19689.57|19569.57|19676.96|19556.96|10
1621517030000|2021-05-20 13:23:50|19676.16|19556.16|19654.41|19534.41|19676.16|19556.16|19654.41|19534.41|10
1621517040000|2021-05-20 13:24:00|19650.04|19530.04|19620.36|19500.36|19650.04|19530.04|19618.72|19498.72|10
1621517050000|2021-05-20 13:24:10|19621.42|19501.42|19626.14|19506.14|19627.26|19507.26|19621.42|19501.42|10
1621517060000|2021-05-20 13:24:20|19625.65|19505.65|19604.24|19484.24|19625.65|19505.65|19604.24|19484.24|10
1621517070000|2021-05-20 13:24:30|19602.35|19482.35|19584.19|19464.19|19602.35|19482.35|19584.19|19464.19|10
1621517080000|2021-05-20 13:24:40|19582.14|19462.14|19571.48|19451.48|19582.14|19462.14|19571.48|19451.48|10
1621517090000|2021-05-20 13:24:50|19571.05|19451.05|19559.05|19439.05|19571.05|19451.05|19559.05|19439.05|10
1621517100000|2021-05-20 13:25:00|19556.8|19436.8|19518.67|19398.67|19556.8|19436.8|19518.67|19398.67|10
1621517110000|2021-05-20 13:25:10|19514.35|19394.35|19528.95|19408.95|19528.95|19408.95|19513.21|19393.21|10
1621517120000|2021-05-20 13:25:20|19528.07|19408.07|19553.24|19433.24|19555.35|19435.35|19528.07|19408.07|10
1621517130000|2021-05-20 13:25:30|19553.99|19433.99|19573.83|19453.83|19573.83|19453.83|19553.99|19433.99|10
1621517140000|2021-05-20 13:25:40|19574.49|19454.49|19592.19|19472.19|19592.83|19472.83|19574.49|19454.49|10
1621517150000|2021-05-20 13:25:50|19588.77|19468.77|19597.39|19477.39|19597.48|19477.48|19586.91|19466.91|10
1621517160000|2021-05-20 13:26:00|19595.67|19475.67|19591.83|19471.83|19599.23|19479.23|19591.83|19471.83|10
1621517170000|2021-05-20 13:26:10|19590.7|19470.7|19578.34|19458.34|19592.19|19472.19|19578.34|19458.34|10
1621517180000|2021-05-20 13:26:20|19574.73|19454.73|19572.01|19452.01|19574.86|19454.86|19571.49|19451.49|10
1621517190000|2021-05-20 13:26:30|19571.27|19451.27|19567|19447|19572.96|19452.96|19567|19447|10
1621517200000|2021-05-20 13:26:40|19565.98|19445.98|19548.73|19428.73|19565.98|19445.98|19548.73|19428.73|10
1621517210000|2021-05-20 13:26:50|19542.85|19422.85|19537.8|19417.8|19542.85|19422.85|19537.32|19417.32|10
1621517220000|2021-05-20 13:27:00|19537.89|19417.89|19539.33|19419.33|19539.33|19419.33|19535.25|19415.25|10
1621517230000|2021-05-20 13:27:10|19539.02|19419.02|19541.75|19421.75|19541.75|19421.75|19536.24|19416.24|10
1621517240000|2021-05-20 13:27:20|19542.74|19422.74|19565.71|19445.71|19565.71|19445.71|19542.74|19422.74|10
1621517250000|2021-05-20 13:27:30|19567.12|19447.12|19568.69|19448.69|19570.24|19450.24|19567.12|19447.12|10
1621517260000|2021-05-20 13:27:40|19568.64|19448.64|19567.59|19447.59|19568.64|19448.64|19565.87|19445.87|10
1621517270000|2021-05-20 13:27:50|19567.05|19447.05|19565.66|19445.66|19567.76|19447.76|19564.82|19444.82|10
1621517280000|2021-05-20 13:28:00|19566.47|19446.47|19575.94|19455.94|19575.94|19455.94|19566.19|19446.19|10
1621517290000|2021-05-20 13:28:10|19576.82|19456.82|19589.04|19469.04|19589.04|19469.04|19576.82|19456.82|10
1621517300000|2021-05-20 13:28:20|19589.53|19469.53|19620.29|19500.29|19620.29|19500.29|19589.53|19469.53|10
1621517310000|2021-05-20 13:28:30|19616.84|19496.84|19639.46|19519.46|19640.45|19520.45|19616.84|19496.84|10
1621517320000|2021-05-20 13:28:40|19640.91|19520.91|19652.06|19532.06|19652.79|19532.79|19640.91|19520.91|10
1621517330000|2021-05-20 13:28:50|19653.91|19533.91|19655.88|19535.88|19655.88|19535.88|19650.11|19530.11|10
1621517340000|2021-05-20 13:29:00|19655.83|19535.83|19661.3|19541.3|19661.3|19541.3|19655.46|19535.46|10
1621517350000|2021-05-20 13:29:10|19661.14|19541.14|19675.67|19555.67|19679.69|19559.69|19661.14|19541.14|10
1621517360000|2021-05-20 13:29:20|19675.41|19555.41|19687.65|19567.65|19688.51|19568.51|19675.41|19555.41|10
1621517370000|2021-05-20 13:29:30|19688.62|19568.62|19684.48|19564.48|19693.65|19573.65|19684.48|19564.48|10
1621517380000|2021-05-20 13:29:40|19683.95|19563.95|19658.19|19538.19|19683.95|19563.95|19658.19|19538.19|10
1621517390000|2021-05-20 13:29:50|19660.27|19540.27|19664.95|19544.95|19664.95|19544.95|19658.97|19538.97|10
1621517400000|2021-05-20 13:30:00|19664.12|19544.12|19673.99|19553.99|19675.5|19555.5|19664.12|19544.12|10
1621517410000|2021-05-20 13:30:10|19672.01|19552.01|19666.59|19546.59|19674.42|19554.42|19666.59|19546.59|10
1621517420000|2021-05-20 13:30:20|19665.2|19545.2|19620.92|19500.92|19665.2|19545.2|19620.92|19500.92|10
1621517430000|2021-05-20 13:30:30|19626.19|19506.19|19597.35|19477.35|19626.78|19506.78|19597.35|19477.35|10
1621517440000|2021-05-20 13:30:40|19595.71|19475.71|19594.72|19474.72|19597.18|19477.18|19593.04|19473.04|10
1621517450000|2021-05-20 13:30:50|19593.65|19473.65|19585.38|19465.38|19596|19476|19585.38|19465.38|10
1621517460000|2021-05-20 13:31:00|19584.78|19464.78|19565.75|19445.75|19584.78|19464.78|19565.75|19445.75|10
1621517470000|2021-05-20 13:31:10|19566.1|19446.1|19555.21|19435.21|19566.1|19446.1|19555.21|19435.21|10
1621517480000|2021-05-20 13:31:20|19555.42|19435.42|19538.65|19418.65|19555.42|19435.42|19538.65|19418.65|10
1621517490000|2021-05-20 13:31:30|19537.63|19417.63|19534.19|19414.19|19538.07|19418.07|19534.19|19414.19|10
1621517500000|2021-05-20 13:31:40|19532.92|19412.92|19537.77|19417.77|19537.77|19417.77|19532.92|19412.92|10
1621517510000|2021-05-20 13:31:50|19539.97|19419.97|19542.03|19422.03|19543.57|19423.57|19539.97|19419.97|10
1621517520000|2021-05-20 13:32:00|19542.25|19422.25|19564.61|19444.61|19564.61|19444.61|19542.25|19422.25|10
1621517530000|2021-05-20 13:32:10|19567.62|19447.62|19576.21|19456.21|19578.95|19458.95|19567.62|19447.62|10
1621517540000|2021-05-20 13:32:20|19575.56|19455.56|19592.39|19472.39|19592.39|19472.39|19574.46|19454.46|10
1621517550000|2021-05-20 13:32:30|19592.29|19472.29|19604.06|19484.06|19604.06|19484.06|19592.29|19472.29|10
1621517560000|2021-05-20 13:32:40|19605.05|19485.05|19601.51|19481.51|19605.56|19485.56|19601.51|19481.51|10
1621517570000|2021-05-20 13:32:50|19600.9|19480.9|19599.13|19479.13|19601.3|19481.3|19597.04|19477.04|10
1621517580000|2021-05-20 13:33:00|19599.17|19479.17|19601.97|19481.97|19605.34|19485.34|19598.87|19478.87|9
1621517590000|2021-05-20 13:33:10|19601.52|19481.52|19608.79|19488.79|19608.79|19488.79|19600.56|19480.56|10
1621517600000|2021-05-20 13:33:20|19610.03|19490.03|19616.15|19496.15|19616.15|19496.15|19609.71|19489.71|10
1621517610000|2021-05-20 13:33:30|19617.99|19497.99|19628.91|19508.91|19628.91|19508.91|19617.99|19497.99|10
1621517620000|2021-05-20 13:33:40|19627.18|19507.18|19601.47|19481.47|19627.18|19507.18|19601.47|19481.47|10
1621517630000|2021-05-20 13:33:50|19600.59|19480.59|19592.73|19472.73|19600.59|19480.59|19592.73|19472.73|10
1621517640000|2021-05-20 13:34:00|19592.45|19472.45|19574.88|19454.88|19594.98|19474.98|19574.88|19454.88|10
1621517650000|2021-05-20 13:34:10|19573.47|19453.47|19497.26|19377.26|19573.47|19453.47|19497.26|19377.26|10
1621517660000|2021-05-20 13:34:20|19499.97|19379.97|19525.07|19405.07|19525.07|19405.07|19495.25|19375.25|10
1621517670000|2021-05-20 13:34:30|19526.99|19406.99|19532.71|19412.71|19532.71|19412.71|19526.99|19406.99|9
1621517680000|2021-05-20 13:34:40|19531.78|19411.78|19527.6|19407.6|19531.78|19411.78|19527.6|19407.6|10
1621517690000|2021-05-20 13:34:50|19525.71|19405.71|19509.56|19389.56|19525.71|19405.71|19509.56|19389.56|10
1621517700000|2021-05-20 13:35:00|19503.16|19383.16|19496|19376|19503.31|19383.31|19495.61|19375.61|10
1621517710000|2021-05-20 13:35:10|19496.18|19376.18|19490.15|19370.15|19496.21|19376.21|19490.15|19370.15|10
1621517720000|2021-05-20 13:35:20|19489.16|19369.16|19485.37|19365.37|19490.43|19370.43|19483.49|19363.49|10
1621517730000|2021-05-20 13:35:30|19485.98|19365.98|19438.67|19318.67|19485.98|19365.98|19438.67|19318.67|10
1621517740000|2021-05-20 13:35:40|19432.52|19312.52|19390.46|19270.46|19432.52|19312.52|19390.46|19270.46|10
1621517750000|2021-05-20 13:35:50|19388.26|19268.26|19345.99|19225.99|19388.26|19268.26|19345.99|19225.99|10
1621517760000|2021-05-20 13:36:00|19347.17|19227.17|19351.81|19231.81|19351.81|19231.81|19335.66|19215.66|10
1621517770000|2021-05-20 13:36:10|19348.5|19228.5|19350.22|19230.22|19350.22|19230.22|19345.16|19225.16|10
1621517780000|2021-05-20 13:36:20|19353.52|19233.52|19345.56|19225.56|19353.87|19233.87|19345.56|19225.56|10
1621517790000|2021-05-20 13:36:30|19342.03|19222.03|19299.01|19179.01|19342.03|19222.03|19299.01|19179.01|10
1621517800000|2021-05-20 13:36:40|19298.55|19178.55|19274.98|19154.98|19298.55|19178.55|19274.98|19154.98|10
1621517810000|2021-05-20 13:36:50|19270.16|19150.16|19234.49|19114.49|19270.16|19150.16|19234.49|19114.49|10
1621517820000|2021-05-20 13:37:00|19231.45|19111.45|19214.08|19094.08|19231.45|19111.45|19214.08|19094.08|10
1621517830000|2021-05-20 13:37:10|19212.3|19092.3|19211.26|19091.26|19214.83|19094.83|19210.23|19090.23|10
1621517840000|2021-05-20 13:37:20|19187.69|19067.69|19111.04|18991.04|19187.69|19067.69|19111.04|18991.04|10
1621517850000|2021-05-20 13:37:30|19108.98|18988.98|19099.64|18979.64|19142.1|19022.1|19099.64|18979.64|10
1621517860000|2021-05-20 13:37:40|19091.38|18971.38|19033.64|18913.64|19091.38|18971.38|19033.64|18913.64|10
1621517870000|2021-05-20 13:37:50|19033.56|18913.56|19029.01|18909.01|19033.56|18913.56|19028.58|18908.58|9
1621517880000|2021-05-20 13:38:00|19028.59|18908.59|19039.76|18919.76|19039.76|18919.76|19028.59|18908.59|10
1621517890000|2021-05-20 13:38:10|19040.24|18920.24|19105.69|18985.69|19105.69|18985.69|19040.24|18920.24|10
1621517900000|2021-05-20 13:38:20|19106.73|18986.73|19106.73|18986.73|19111.44|18991.44|19102.6|18982.6|10
1621517910000|2021-05-20 13:38:30|19106.96|18986.96|19114.98|18994.98|19114.98|18994.98|19105.53|18985.53|10
1621517920000|2021-05-20 13:38:40|19116.35|18996.35|19132.12|19012.12|19133.43|19013.43|19116.35|18996.35|10
1621517930000|2021-05-20 13:38:50|19131.73|19011.73|19120.9|19000.9|19132.2|19012.2|19120.81|19000.81|10
1621517940000|2021-05-20 13:39:00|19116.11|18996.11|19116.04|18996.04|19116.11|18996.11|19110.5|18990.5|10
1621517950000|2021-05-20 13:39:10|19119.3|18999.3|19120.32|19000.32|19120.32|19000.32|19116.77|18996.77|9
1621517960000|2021-05-20 13:39:20|19123.76|19003.76|19124.13|19004.13|19128.31|19008.31|19123.09|19003.09|10
1621517970000|2021-05-20 13:39:30|19123.84|19003.84|19140.7|19020.7|19140.7|19020.7|19123.84|19003.84|10
1621517980000|2021-05-20 13:39:40|19144.81|19024.81|19154.23|19034.23|19154.86|19034.86|19144.81|19024.81|10
1621517990000|2021-05-20 13:39:50|19155.63|19035.63|19158.28|19038.28|19159.97|19039.97|19155.02|19035.02|10
1621518000000|2021-05-20 13:40:00|19159.07|19039.07|19164.97|19044.97|19165.14|19045.14|19157.28|19037.28|10
1621518010000|2021-05-20 13:40:10|19164.98|19044.98|19174.16|19054.16|19174.29|19054.29|19164.98|19044.98|10
1621518020000|2021-05-20 13:40:20|19175.28|19055.28|19201.65|19081.65|19201.65|19081.65|19175.28|19055.28|10
1621518030000|2021-05-20 13:40:30|19201.48|19081.48|19209.43|19089.43|19209.43|19089.43|19201.48|19081.48|10
1621518040000|2021-05-20 13:40:40|19210.01|19090.01|19228.35|19108.35|19228.35|19108.35|19210.01|19090.01|10
1621518050000|2021-05-20 13:40:50|19229.92|19109.92|19229.11|19109.11|19232.98|19112.98|19227.12|19107.12|10
1621518060000|2021-05-20 13:41:00|19228.09|19108.09|19221|19101|19228.09|19108.09|19221|19101|10
1621518070000|2021-05-20 13:41:10|19222.23|19102.23|19184.61|19064.61|19222.27|19102.27|19184.61|19064.61|10
1621518080000|2021-05-20 13:41:20|19180.73|19060.73|19127.98|19007.98|19180.73|19060.73|19127.98|19007.98|10
1621518090000|2021-05-20 13:41:30|19129.62|19009.62|19130.03|19010.03|19132.07|19012.07|19126.4|19006.4|10
1621518100000|2021-05-20 13:41:40|19127.7|19007.7|19134.14|19014.14|19134.14|19014.14|19126.55|19006.55|10
1621518110000|2021-05-20 13:41:50|19134.63|19014.63|19137.67|19017.67|19137.67|19017.67|19132.98|19012.98|10
1621518120000|2021-05-20 13:42:00|19137.4|19017.4|19171.32|19051.32|19171.32|19051.32|19137.4|19017.4|10
1621518130000|2021-05-20 13:42:10|19175.44|19055.44|19178.68|19058.68|19178.68|19058.68|19170.18|19050.18|10
1621518140000|2021-05-20 13:42:20|19179.96|19059.96|19175.2|19055.2|19181.33|19061.33|19175.2|19055.2|10
1621518150000|2021-05-20 13:42:30|19175.09|19055.09|19172.36|19052.36|19175.35|19055.35|19172.3|19052.3|10
1621518160000|2021-05-20 13:42:40|19173.67|19053.67|19180.17|19060.17|19180.17|19060.17|19173.67|19053.67|10
1621518170000|2021-05-20 13:42:50|19180.33|19060.33|19178.07|19058.07|19180.33|19060.33|19177.93|19057.93|9
1621518180000|2021-05-20 13:43:00|19177.95|19057.95|19166.62|19046.62|19177.95|19057.95|19166.51|19046.51|10
1621518190000|2021-05-20 13:43:10|19166.53|19046.53|19165.2|19045.2|19166.53|19046.53|19164.73|19044.73|10
1621518200000|2021-05-20 13:43:20|19165.47|19045.47|19142.69|19022.69|19165.47|19045.47|19142.69|19022.69|10
1621518210000|2021-05-20 13:43:30|19139.51|19019.51|19122.61|19002.61|19139.51|19019.51|19122.49|19002.49|10
1621518220000|2021-05-20 13:43:40|19121.13|19001.13|19103.54|18983.54|19121.13|19001.13|19103.54|18983.54|10
1621518230000|2021-05-20 13:43:50|19103.56|18983.56|19061.32|18941.32|19103.56|18983.56|19061.32|18941.32|10
1621518240000|2021-05-20 13:44:00|19056.75|18936.75|19004.27|18884.27|19056.75|18936.75|19004.27|18884.27|10
1621518250000|2021-05-20 13:44:10|18998.6|18878.6|18941.99|18821.99|18998.6|18878.6|18941.99|18821.99|10
1621518260000|2021-05-20 13:44:20|18939.55|18819.55|18914.69|18794.69|18939.55|18819.55|18914.35|18794.35|10
1621518270000|2021-05-20 13:44:30|18915.39|18795.39|18941.7|18821.7|18947.12|18827.12|18915.39|18795.39|10
1621518280000|2021-05-20 13:44:40|18942.39|18822.39|18937.33|18817.33|18943.2|18823.2|18936.17|18816.17|10
1621518290000|2021-05-20 13:44:50|18935.99|18815.99|18933.94|18813.94|18938.81|18818.81|18932.83|18812.83|10
1621518300000|2021-05-20 13:45:00|18933.68|18813.68|18967.54|18847.54|18967.54|18847.54|18932.89|18812.89|10
1621518310000|2021-05-20 13:45:10|18969.48|18849.48|18991.57|18871.57|18991.57|18871.57|18969.48|18849.48|10
1621518320000|2021-05-20 13:45:20|18996.17|18876.17|19018.54|18898.54|19018.54|18898.54|18996.17|18876.17|10
1621518330000|2021-05-20 13:45:30|19021.48|18901.48|19035.54|18915.54|19036.24|18916.24|19021.48|18901.48|10
1621518340000|2021-05-20 13:45:40|19036.98|18916.98|19049.82|18929.82|19049.82|18929.82|19036.98|18916.98|10
1621518350000|2021-05-20 13:45:50|19052.01|18932.01|19060.66|18940.66|19060.66|18940.66|19051.06|18931.06|10
1621518360000|2021-05-20 13:46:00|19064.45|18944.45|19080.15|18960.15|19080.15|18960.15|19064.45|18944.45|10
1621518370000|2021-05-20 13:46:10|19078.55|18958.55|19089.19|18969.19|19089.19|18969.19|19078.55|18958.55|10
1621518380000|2021-05-20 13:46:20|19093.1|18973.1|19156.13|19036.13|19156.13|19036.13|19093.1|18973.1|10
1621518390000|2021-05-20 13:46:30|19171.88|19051.88|19176.24|19056.24|19181.63|19061.63|19171.88|19051.88|9
1621518400000|2021-05-20 13:46:40|19175.92|19055.92|19172.09|19052.09|19175.92|19055.92|19169.98|19049.98|10
1621518410000|2021-05-20 13:46:50|19171.97|19051.97|19170.39|19050.39|19173.2|19053.2|19164.89|19044.89|10
1621518420000|2021-05-20 13:47:00|19171.32|19051.32|19168.8|19048.8|19171.47|19051.47|19168.34|19048.34|10
1621518430000|2021-05-20 13:47:10|19168.78|19048.78|19166.08|19046.08|19168.78|19048.78|19165.07|19045.07|10
1621518440000|2021-05-20 13:47:20|19168.7|19048.7|19176.96|19056.96|19176.96|19056.96|19168.7|19048.7|10
1621518450000|2021-05-20 13:47:30|19178.65|19058.65|19181.46|19061.46|19182.17|19062.17|19178.65|19058.65|10
1621518460000|2021-05-20 13:47:40|19181.57|19061.57|19168.01|19048.01|19182.51|19062.51|19168.01|19048.01|10
1621518470000|2021-05-20 13:47:50|19160.21|19040.21|19138.09|19018.09|19160.21|19040.21|19138.09|19018.09|10
1621518480000|2021-05-20 13:48:00|19138.72|19018.72|19155.88|19035.88|19155.88|19035.88|19135.47|19015.47|10
1621518490000|2021-05-20 13:48:10|19160.47|19040.47|19158.46|19038.46|19166.72|19046.72|19158.46|19038.46|10
1621518500000|2021-05-20 13:48:20|19157.93|19037.93|19152.39|19032.39|19157.93|19037.93|19145.16|19025.16|10
1621518510000|2021-05-20 13:48:30|19157.91|19037.91|19161.87|19041.87|19165.71|19045.71|19157.91|19037.91|10
1621518520000|2021-05-20 13:48:40|19162.15|19042.15|19165.52|19045.52|19165.52|19045.52|19159.58|19039.58|10
1621518530000|2021-05-20 13:48:50|19166.25|19046.25|19175.88|19055.88|19176.28|19056.28|19166.25|19046.25|10
1621518540000|2021-05-20 13:49:00|19176.51|19056.51|19178.18|19058.18|19178.18|19058.18|19174.16|19054.16|10
1621518550000|2021-05-20 13:49:10|19179.7|19059.7|19187.85|19067.85|19187.85|19067.85|19179.64|19059.64|10
1621518560000|2021-05-20 13:49:20|19189.24|19069.24|19191.05|19071.05|19191.91|19071.91|19187.53|19067.53|10
1621518570000|2021-05-20 13:49:30|19191.48|19071.48|19200.03|19080.03|19200.03|19080.03|19191.48|19071.48|10
1621518580000|2021-05-20 13:49:40|19200.54|19080.54|19203.25|19083.25|19207.21|19087.21|19200.54|19080.54|10
1621518590000|2021-05-20 13:49:50|19205.84|19085.84|19214.58|19094.58|19216.79|19096.79|19205.84|19085.84|10
1621518600000|2021-05-20 13:50:00|19215.53|19095.53|19220.7|19100.7|19220.7|19100.7|19215.53|19095.53|10
1621518610000|2021-05-20 13:50:10|19222.71|19102.71|19222.01|19102.01|19223.99|19103.99|19220.96|19100.96|10
1621518620000|2021-05-20 13:50:20|19223.36|19103.36|19231.77|19111.77|19231.77|19111.77|19222.34|19102.34|10
1621518630000|2021-05-20 13:50:30|19234.01|19114.01|19268.55|19148.55|19268.55|19148.55|19234.01|19114.01|10
1621518640000|2021-05-20 13:50:40|19270.76|19150.76|19284.25|19164.25|19284.25|19164.25|19270.76|19150.76|10
1621518650000|2021-05-20 13:50:50|19283.8|19163.8|19265.51|19145.51|19283.8|19163.8|19265.51|19145.51|10
1621518660000|2021-05-20 13:51:00|19264.32|19144.32|19258.79|19138.79|19264.32|19144.32|19254.51|19134.51|10
1621518670000|2021-05-20 13:51:10|19258.7|19138.7|19259.31|19139.31|19260.38|19140.38|19257.08|19137.08|10
1621518680000|2021-05-20 13:51:20|19258.59|19138.59|19253.09|19133.09|19259.28|19139.28|19253.09|19133.09|10
1621518690000|2021-05-20 13:51:30|19252.67|19132.67|19258.43|19138.43|19258.43|19138.43|19251.93|19131.93|10
1621518700000|2021-05-20 13:51:40|19257.61|19137.61|19260.22|19140.22|19260.22|19140.22|19255.22|19135.22|10
1621518710000|2021-05-20 13:51:50|19260.42|19140.42|19261.53|19141.53|19263.78|19143.78|19260.42|19140.42|10
1621518720000|2021-05-20 13:52:00|19262.25|19142.25|19267.91|19147.91|19267.91|19147.91|19262.25|19142.25|10
1621518730000|2021-05-20 13:52:10|19269.39|19149.39|19270.58|19150.58|19270.58|19150.58|19267.86|19147.86|10
1621518740000|2021-05-20 13:52:20|19270.97|19150.97|19269.07|19149.07|19271.66|19151.66|19269.07|19149.07|10
1621518750000|2021-05-20 13:52:30|19269.06|19149.06|19265.02|19145.02|19269.51|19149.51|19265.02|19145.02|10
1621518760000|2021-05-20 13:52:40|19266.98|19146.98|19259.98|19139.98|19267.96|19147.96|19259.98|19139.98|10
1621518770000|2021-05-20 13:52:50|19258.35|19138.35|19234.31|19114.31|19258.35|19138.35|19234.31|19114.31|10
1621518780000|2021-05-20 13:53:00|19232.46|19112.46|19237.96|19117.96|19237.96|19117.96|19228.25|19108.25|10
1621518790000|2021-05-20 13:53:10|19243.63|19123.63|19249.37|19129.37|19250.06|19130.06|19243.63|19123.63|10
1621518800000|2021-05-20 13:53:20|19248.81|19128.81|19248.8|19128.8|19252.68|19132.68|19248.8|19128.8|10
1621518810000|2021-05-20 13:53:30|19248.71|19128.71|19256.34|19136.34|19256.42|19136.42|19247.95|19127.95|10
1621518820000|2021-05-20 13:53:40|19259.86|19139.86|19264.37|19144.37|19264.37|19144.37|19259.86|19139.86|10
1621518830000|2021-05-20 13:53:50|19263.59|19143.59|19257.42|19137.42|19264.59|19144.59|19255.56|19135.56|9
1621518840000|2021-05-20 13:54:00|19255.91|19135.91|19253.49|19133.49|19256.2|19136.2|19252.81|19132.81|9
1621518850000|2021-05-20 13:54:10|19253.89|19133.89|19250.15|19130.15|19254.84|19134.84|19250.15|19130.15|10
1621518860000|2021-05-20 13:54:20|19250.69|19130.69|19244.45|19124.45|19250.69|19130.69|19243.21|19123.21|10
1621518870000|2021-05-20 13:54:30|19245.19|19125.19|19242.62|19122.62|19245.65|19125.65|19242.62|19122.62|10
1621518880000|2021-05-20 13:54:40|19242.42|19122.42|19224.63|19104.63|19244.29|19124.29|19224.63|19104.63|10
1621518890000|2021-05-20 13:54:50|19223.45|19103.45|19215.9|19095.9|19224.03|19104.03|19215.9|19095.9|10
1621518900000|2021-05-20 13:55:00|19215.06|19095.06|19218.37|19098.37|19218.37|19098.37|19214.98|19094.98|10
1621518910000|2021-05-20 13:55:10|19219.76|19099.76|19219.29|19099.29|19222.05|19102.05|19219.29|19099.29|10
1621518920000|2021-05-20 13:55:20|19217.33|19097.33|19203.04|19083.04|19217.82|19097.82|19203.04|19083.04|10
1621518930000|2021-05-20 13:55:30|19200.79|19080.79|19198.54|19078.54|19201.77|19081.77|19198.54|19078.54|10
1621518940000|2021-05-20 13:55:40|19198.77|19078.77|19188.2|19068.2|19198.77|19078.77|19188.2|19068.2|9
1621518950000|2021-05-20 13:55:50|19188.03|19068.03|19161.58|19041.58|19188.03|19068.03|19161.58|19041.58|9
1621518960000|2021-05-20 13:56:00|19164.05|19044.05|19153.19|19033.19|19164.05|19044.05|19152.8|19032.8|10
1621518970000|2021-05-20 13:56:10|19151.87|19031.87|19149.83|19029.83|19151.87|19031.87|19148.44|19028.44|9
1621518980000|2021-05-20 13:56:20|19150.41|19030.41|19156.7|19036.7|19158.32|19038.32|19150.41|19030.41|10
1621518990000|2021-05-20 13:56:30|19161.77|19041.77|19167.7|19047.7|19169.22|19049.22|19161.77|19041.77|9
1621519000000|2021-05-20 13:56:40|19168.97|19048.97|19180.2|19060.2|19180.2|19060.2|19168.97|19048.97|10
1621519010000|2021-05-20 13:56:50|19178.38|19058.38|19182.65|19062.65|19184.11|19064.11|19177.78|19057.78|10
1621519020000|2021-05-20 13:57:00|19182.02|19062.02|19208.01|19088.01|19208.01|19088.01|19181.44|19061.44|10
1621519030000|2021-05-20 13:57:10|19213.35|19093.35|19233.79|19113.79|19233.79|19113.79|19213.35|19093.35|10
1621519040000|2021-05-20 13:57:20|19234.37|19114.37|19250.47|19130.47|19250.47|19130.47|19234.37|19114.37|10
1621519050000|2021-05-20 13:57:30|19250.13|19130.13|19258.67|19138.67|19258.67|19138.67|19250.13|19130.13|10
1621519060000|2021-05-20 13:57:40|19259.27|19139.27|19256.72|19136.72|19260.37|19140.37|19256.72|19136.72|9
1621519070000|2021-05-20 13:57:50|19257.95|19137.95|19255.25|19135.25|19257.95|19137.95|19251.17|19131.17|10
1621519080000|2021-05-20 13:58:00|19254.53|19134.53|19245.82|19125.82|19254.77|19134.77|19245.82|19125.82|10
1621519090000|2021-05-20 13:58:10|19242.93|19122.93|19240.93|19120.93|19242.93|19122.93|19238.02|19118.02|10
1621519100000|2021-05-20 13:58:20|19240.83|19120.83|19246.61|19126.61|19248.29|19128.29|19240.83|19120.83|10
1621519110000|2021-05-20 13:58:30|19244.43|19124.43|19230.77|19110.77|19244.54|19124.54|19230.77|19110.77|10
1621519120000|2021-05-20 13:58:40|19229.92|19109.92|19227|19107|19231.16|19111.16|19227|19107|10
1621519130000|2021-05-20 13:58:50|19225.45|19105.45|19208.86|19088.86|19225.45|19105.45|19208.86|19088.86|10
1621519140000|2021-05-20 13:59:00|19208.47|19088.47|19207.71|19087.71|19208.47|19088.47|19205.21|19085.21|10
1621519150000|2021-05-20 13:59:10|19210.25|19090.25|19214.24|19094.24|19214.24|19094.24|19209.26|19089.26|10
1621519160000|2021-05-20 13:59:20|19213.84|19093.84|19213.62|19093.62|19216.88|19096.88|19213.62|19093.62|9
1621519170000|2021-05-20 13:59:30|19213.73|19093.73|19214.16|19094.16|19214.16|19094.16|19213.33|19093.33|10
1621519180000|2021-05-20 13:59:40|19214.53|19094.53|19195.22|19075.22|19214.53|19094.53|19195.22|19075.22|10
1621519190000|2021-05-20 13:59:50|19190.84|19070.84|19181.49|19061.49|19190.84|19070.84|19180.85|19060.85|10
1621519200000|2021-05-20 14:00:00|19181.1|19061.1|19188.87|19068.87|19188.87|19068.87|19179.09|19059.09|10
1621519210000|2021-05-20 14:00:10|19191.2|19071.2|19210.45|19090.45|19210.45|19090.45|19191.2|19071.2|10
1621519220000|2021-05-20 14:00:20|19210.01|19090.01|19217.12|19097.12|19218.02|19098.02|19210.01|19090.01|10
1621519230000|2021-05-20 14:00:30|19216.27|19096.27|19222|19102|19222|19102|19216.27|19096.27|10
1621519240000|2021-05-20 14:00:40|19221.59|19101.59|19233.43|19113.43|19234.14|19114.14|19221.59|19101.59|10
1621519250000|2021-05-20 14:00:50|19233.9|19113.9|19236.41|19116.41|19236.41|19116.41|19232.18|19112.18|10
1621519260000|2021-05-20 14:01:00|19236.17|19116.17|19254.35|19134.35|19254.35|19134.35|19236.17|19116.17|10
1621519270000|2021-05-20 14:01:10|19256.48|19136.48|19277.86|19157.86|19277.86|19157.86|19256.48|19136.48|10
1621519280000|2021-05-20 14:01:20|19279.01|19159.01|19303.16|19183.16|19305.24|19185.24|19279.01|19159.01|10
1621519290000|2021-05-20 14:01:30|19305.81|19185.81|19321.24|19201.24|19321.24|19201.24|19300.71|19180.71|10
1621519300000|2021-05-20 14:01:40|19320.76|19200.76|19342.68|19222.68|19342.68|19222.68|19320.76|19200.76|10
1621519310000|2021-05-20 14:01:50|19346.7|19226.7|19349.94|19229.94|19349.94|19229.94|19345.69|19225.69|10
1621519320000|2021-05-20 14:02:00|19349.36|19229.36|19372.83|19252.83|19372.83|19252.83|19349.36|19229.36|10
1621519330000|2021-05-20 14:02:10|19376.46|19256.46|19411.63|19291.63|19411.63|19291.63|19376.46|19256.46|10
1621519340000|2021-05-20 14:02:20|19413.53|19293.53|19427.8|19307.8|19428.25|19308.25|19412.69|19292.69|10
1621519350000|2021-05-20 14:02:30|19427.68|19307.68|19439.38|19319.38|19439.38|19319.38|19427.68|19307.68|10
1621519360000|2021-05-20 14:02:40|19438.59|19318.59|19432.03|19312.03|19438.59|19318.59|19432.03|19312.03|10
1621519370000|2021-05-20 14:02:50|19432.79|19312.79|19416.4|19296.4|19432.79|19312.79|19416.4|19296.4|10
1621519380000|2021-05-20 14:03:00|19416.82|19296.82|19413.63|19293.63|19419.43|19299.43|19413.63|19293.63|10
1621519390000|2021-05-20 14:03:10|19413.77|19293.77|19398.55|19278.55|19413.77|19293.77|19397.45|19277.45|10
1621519400000|2021-05-20 14:03:20|19396.88|19276.88|19420.82|19300.82|19420.82|19300.82|19396.41|19276.41|10
1621519410000|2021-05-20 14:03:30|19425|19305|19449.85|19329.85|19449.85|19329.85|19425|19305|10
1621519420000|2021-05-20 14:03:40|19449.99|19329.99|19451.88|19331.88|19453.39|19333.39|19448.67|19328.67|10
1621519430000|2021-05-20 14:03:50|19453.04|19333.04|19462.42|19342.42|19462.42|19342.42|19453.04|19333.04|10
1621519440000|2021-05-20 14:04:00|19467.35|19347.35|19469.44|19349.44|19472.8|19352.8|19467.35|19347.35|10
1621519450000|2021-05-20 14:04:10|19469.57|19349.57|19473.96|19353.96|19474.74|19354.74|19469.57|19349.57|10
1621519460000|2021-05-20 14:04:20|19476.46|19356.46|19480.19|19360.19|19480.21|19360.21|19475.95|19355.95|10
1621519470000|2021-05-20 14:04:30|19482.07|19362.07|19505.22|19385.22|19505.22|19385.22|19482.07|19362.07|10
1621519480000|2021-05-20 14:04:40|19507.15|19387.15|19510.12|19390.12|19510.95|19390.95|19505.24|19385.24|10
1621519490000|2021-05-20 14:04:50|19510.43|19390.43|19515.92|19395.92|19516.74|19396.74|19509.93|19389.93|10
1621519500000|2021-05-20 14:05:00|19514.56|19394.56|19456.17|19336.17|19514.67|19394.67|19456.17|19336.17|10
1621519510000|2021-05-20 14:05:10|19451.93|19331.93|19452.5|19332.5|19452.5|19332.5|19447.65|19327.65|9
1621519520000|2021-05-20 14:05:20|19454.84|19334.84|19476.68|19356.68|19480.38|19360.38|19454.84|19334.84|10
1621519530000|2021-05-20 14:05:30|19476.62|19356.62|19470.38|19350.38|19480.05|19360.05|19470.38|19350.38|10
1621519540000|2021-05-20 14:05:40|19468.32|19348.32|19478.9|19358.9|19479.15|19359.15|19467.63|19347.63|10
1621519550000|2021-05-20 14:05:50|19476.91|19356.91|19484.11|19364.11|19484.11|19364.11|19475.68|19355.68|10
1621519560000|2021-05-20 14:06:00|19483.9|19363.9|19478.8|19358.8|19484.22|19364.22|19478.24|19358.24|10
1621519570000|2021-05-20 14:06:10|19478.45|19358.45|19478.9|19358.9|19479.77|19359.77|19478.37|19358.37|10
1621519580000|2021-05-20 14:06:20|19477.59|19357.59|19479.01|19359.01|19479.97|19359.97|19477.59|19357.59|10
1621519590000|2021-05-20 14:06:30|19481.17|19361.17|19479.77|19359.77|19481.17|19361.17|19478.91|19358.91|10
1621519600000|2021-05-20 14:06:40|19479.85|19359.85|19475.82|19355.82|19479.85|19359.85|19475.66|19355.66|10
1621519610000|2021-05-20 14:06:50|19474.83|19354.83|19460.28|19340.28|19474.98|19354.98|19460.28|19340.28|10
1621519620000|2021-05-20 14:07:00|19459.35|19339.35|19438.78|19318.78|19460.17|19340.17|19438.78|19318.78|10
1621519630000|2021-05-20 14:07:10|19435.56|19315.56|19403.6|19283.6|19435.56|19315.56|19403.6|19283.6|10
1621519640000|2021-05-20 14:07:20|19403.05|19283.05|19411.17|19291.17|19411.17|19291.17|19399.6|19279.6|10
1621519650000|2021-05-20 14:07:30|19418.07|19298.07|19427.71|19307.71|19433.14|19313.14|19418.07|19298.07|10
1621519660000|2021-05-20 14:07:40|19427.65|19307.65|19423.01|19303.01|19427.65|19307.65|19423.01|19303.01|10
1621519670000|2021-05-20 14:07:50|19421.54|19301.54|19401.67|19281.67|19421.54|19301.54|19401.67|19281.67|10
1621519680000|2021-05-20 14:08:00|19400.03|19280.03|19393.22|19273.22|19400.03|19280.03|19391.82|19271.82|10
1621519690000|2021-05-20 14:08:10|19395.84|19275.84|19394.09|19274.09|19395.84|19275.84|19393.42|19273.42|10
1621519700000|2021-05-20 14:08:20|19393.72|19273.72|19400.65|19280.65|19402.77|19282.77|19392.27|19272.27|10
1621519710000|2021-05-20 14:08:30|19400.07|19280.07|19409.55|19289.55|19409.55|19289.55|19396.99|19276.99|10
1621519720000|2021-05-20 14:08:40|19408.09|19288.09|19407.26|19287.26|19409.21|19289.21|19405.89|19285.89|9
1621519730000|2021-05-20 14:08:50|19407.21|19287.21|19408.82|19288.82|19415.89|19295.89|19405.81|19285.81|10
1621519740000|2021-05-20 14:09:00|19405.67|19285.67|19403.63|19283.63|19405.67|19285.67|19401.58|19281.58|10
1621519750000|2021-05-20 14:09:10|19402.13|19282.13|19379.52|19259.52|19402.13|19282.13|19379.52|19259.52|10
1621519760000|2021-05-20 14:09:20|19377.63|19257.63|19382.41|19262.41|19383.51|19263.51|19377.63|19257.63|10
1621519770000|2021-05-20 14:09:30|19381.74|19261.74|19370.7|19250.7|19381.74|19261.74|19370.7|19250.7|10
1621519780000|2021-05-20 14:09:40|19371.97|19251.97|19372.33|19252.33|19373.94|19253.94|19371.12|19251.12|9
1621519790000|2021-05-20 14:09:50|19371.72|19251.72|19388.69|19268.69|19388.69|19268.69|19371.72|19251.72|10
1621519800000|2021-05-20 14:10:00|19391.69|19271.69|19417.26|19297.26|19417.26|19297.26|19391.69|19271.69|10
1621519810000|2021-05-20 14:10:10|19418.98|19298.98|19414.77|19294.77|19422.19|19302.19|19414.77|19294.77|10
1621519820000|2021-05-20 14:10:20|19412.99|19292.99|19398.95|19278.95|19412.99|19292.99|19398.95|19278.95|10
1621519830000|2021-05-20 14:10:30|19396.99|19276.99|19379.89|19259.89|19396.99|19276.99|19379.15|19259.15|10
1621519840000|2021-05-20 14:10:40|19379.58|19259.58|19382.02|19262.02|19382.02|19262.02|19376.36|19256.36|10
1621519850000|2021-05-20 14:10:50|19381.3|19261.3|19378.32|19258.32|19382.41|19262.41|19378.32|19258.32|10
1621519860000|2021-05-20 14:11:00|19377.82|19257.82|19369.86|19249.86|19377.82|19257.82|19369.86|19249.86|10
1621519870000|2021-05-20 14:11:10|19370.51|19250.51|19369.2|19249.2|19370.51|19250.51|19366.82|19246.82|10
1621519880000|2021-05-20 14:11:20|19368.84|19248.84|19368.95|19248.95|19373.64|19253.64|19368.84|19248.84|10
1621519890000|2021-05-20 14:11:30|19368.19|19248.19|19334.88|19214.88|19368.19|19248.19|19334.88|19214.88|10
1621519900000|2021-05-20 14:11:40|19330.59|19210.59|19317.83|19197.83|19330.59|19210.59|19316.11|19196.11|10
1621519910000|2021-05-20 14:11:50|19316.81|19196.81|19304.03|19184.03|19316.81|19196.81|19304.03|19184.03|10
1621519920000|2021-05-20 14:12:00|19300.98|19180.98|19291.87|19171.87|19302.17|19182.17|19285.27|19165.27|10
1621519930000|2021-05-20 14:12:10|19294.36|19174.36|19293.44|19173.44|19296.69|19176.69|19292.12|19172.12|10
1621519940000|2021-05-20 14:12:20|19293.01|19173.01|19287.1|19167.1|19296.41|19176.41|19287.1|19167.1|10
1621519950000|2021-05-20 14:12:30|19285.24|19165.24|19276.78|19156.78|19285.24|19165.24|19276.78|19156.78|10
1621519960000|2021-05-20 14:12:40|19275.22|19155.22|19280.12|19160.12|19280.56|19160.56|19274.87|19154.87|10
1621519970000|2021-05-20 14:12:50|19280.32|19160.32|19276.46|19156.46|19280.32|19160.32|19276.46|19156.46|10
1621519980000|2021-05-20 14:13:00|19276.9|19156.9|19275.63|19155.63|19277.19|19157.19|19268.55|19148.55|10
1621519990000|2021-05-20 14:13:10|19275.92|19155.92|19289.9|19169.9|19289.92|19169.92|19275.92|19155.92|10
1621520000000|2021-05-20 14:13:20|19289.43|19169.43|19275.75|19155.75|19289.43|19169.43|19275.75|19155.75|10
1621520010000|2021-05-20 14:13:30|19274.47|19154.47|19241.9|19121.9|19274.47|19154.47|19241.9|19121.9|10
1621520020000|2021-05-20 14:13:40|19236.95|19116.95|19223.61|19103.61|19236.95|19116.95|19223.61|19103.61|10
1621520030000|2021-05-20 14:13:50|19222.17|19102.17|19216.57|19096.57|19222.47|19102.47|19216.14|19096.14|10
1621520040000|2021-05-20 14:14:00|19216.43|19096.43|19229.74|19109.74|19229.74|19109.74|19216.43|19096.43|10
1621520050000|2021-05-20 14:14:10|19233.57|19113.57|19254.2|19134.2|19254.2|19134.2|19233.57|19113.57|10
1621520060000|2021-05-20 14:14:20|19260.31|19140.31|19255.27|19135.27|19261.96|19141.96|19255.27|19135.27|10
1621520070000|2021-05-20 14:14:30|19245.42|19125.42|19232.64|19112.64|19245.42|19125.42|19232.64|19112.64|10
1621520080000|2021-05-20 14:14:40|19231.02|19111.02|19227.86|19107.86|19231.38|19111.38|19224.57|19104.57|10
1621520090000|2021-05-20 14:14:50|19224.67|19104.67|19213.29|19093.29|19224.75|19104.75|19213.29|19093.29|10
1621520100000|2021-05-20 14:15:00|19207.99|19087.99|19207.19|19087.19|19209.96|19089.96|19204.75|19084.75|10
1621520110000|2021-05-20 14:15:10|19209.3|19089.3|19225.99|19105.99|19226.66|19106.66|19209.3|19089.3|10
1621520120000|2021-05-20 14:15:20|19228.5|19108.5|19238.38|19118.38|19239.64|19119.64|19228.5|19108.5|10
1621520130000|2021-05-20 14:15:30|19233.15|19113.15|19223.29|19103.29|19233.15|19113.15|19223.29|19103.29|10
1621520140000|2021-05-20 14:15:40|19223.44|19103.44|19217.47|19097.47|19223.44|19103.44|19217.47|19097.47|10
1621520150000|2021-05-20 14:15:50|19217.29|19097.29|19206.2|19086.2|19217.34|19097.34|19205.8|19085.8|10
1621520160000|2021-05-20 14:16:00|19203.15|19083.15|19173.54|19053.54|19203.15|19083.15|19173.54|19053.54|10
1621520170000|2021-05-20 14:16:10|19170.34|19050.34|19137.9|19017.9|19170.64|19050.64|19137.44|19017.44|10
1621520180000|2021-05-20 14:16:20|19129.26|19009.26|19088.84|18968.84|19129.26|19009.26|19088.84|18968.84|10
1621520190000|2021-05-20 14:16:30|19090.81|18970.81|19114.7|18994.7|19115.16|18995.16|19089.23|18969.23|10
1621520200000|2021-05-20 14:16:40|19118.37|18998.37|19131.5|19011.5|19133.91|19013.91|19118.37|18998.37|10
1621520210000|2021-05-20 14:16:50|19131.41|19011.41|19119.9|18999.9|19131.41|19011.41|19119.9|18999.9|10
1621520220000|2021-05-20 14:17:00|19120.23|19000.23|19136.91|19016.91|19136.91|19016.91|19119.2|18999.2|10
1621520230000|2021-05-20 14:17:10|19142.58|19022.58|19141.31|19021.31|19148.24|19028.24|19139.54|19019.54|10
1621520240000|2021-05-20 14:17:20|19139.2|19019.2|19140.23|19020.23|19147.06|19027.06|19139.2|19019.2|10
1621520250000|2021-05-20 14:17:30|19143.61|19023.61|19122.7|19002.7|19143.98|19023.98|19122.7|19002.7|10
1621520260000|2021-05-20 14:17:40|19121.72|19001.72|19122|19002|19122.7|19002.7|19118.63|18998.63|10
1621520270000|2021-05-20 14:17:50|19125.69|19005.69|19131.05|19011.05|19131.1|19011.1|19125.69|19005.69|10
1621520280000|2021-05-20 14:18:00|19132.07|19012.07|19125.66|19005.66|19132.07|19012.07|19123.63|19003.63|10
1621520290000|2021-05-20 14:18:10|19126.94|19006.94|19142.42|19022.42|19142.42|19022.42|19126.94|19006.94|10
1621520300000|2021-05-20 14:18:20|19143.09|19023.09|19137.76|19017.76|19143.55|19023.55|19137.76|19017.76|10
1621520310000|2021-05-20 14:18:30|19137.16|19017.16|19127.37|19007.37|19137.16|19017.16|19124.67|19004.67|10
1621520320000|2021-05-20 14:18:40|19127.05|19007.05|19133.61|19013.61|19133.61|19013.61|19127.05|19007.05|10
1621520330000|2021-05-20 14:18:50|19133.3|19013.3|19121.07|19001.07|19133.3|19013.3|19121.07|19001.07|10
1621520340000|2021-05-20 14:19:00|19117.89|18997.89|19103.01|18983.01|19117.89|18997.89|19103.01|18983.01|10
1621520350000|2021-05-20 14:19:10|19101.73|18981.73|19081.54|18961.54|19101.73|18981.73|19081.54|18961.54|10
1621520360000|2021-05-20 14:19:20|19079.97|18959.97|19050.89|18930.89|19079.97|18959.97|19050.84|18930.84|10
1621520370000|2021-05-20 14:19:30|19041.92|18921.92|19023.29|18903.29|19041.92|18921.92|19023.29|18903.29|10
1621520380000|2021-05-20 14:19:40|19021.63|18901.63|19014.22|18894.22|19023.58|18903.58|19010.56|18890.56|10
1621520390000|2021-05-20 14:19:50|19015.11|18895.11|19002.44|18882.44|19015.11|18895.11|19002.44|18882.44|10
1621520400000|2021-05-20 14:20:00|19000.52|18880.52|18997.59|18877.59|19000.52|18880.52|18994.32|18874.32|10
1621520410000|2021-05-20 14:20:10|18997.72|18877.72|19014.46|18894.46|19014.46|18894.46|18997.72|18877.72|10
1621520420000|2021-05-20 14:20:20|19014.3|18894.3|19017.97|18897.97|19018.04|18898.04|19013.79|18893.79|10
1621520430000|2021-05-20 14:20:30|19019.6|18899.6|19028.56|18908.56|19028.56|18908.56|19019.6|18899.6|10
1621520440000|2021-05-20 14:20:40|19029.46|18909.46|19030.76|18910.76|19033.39|18913.39|19028.73|18908.73|10
1621520450000|2021-05-20 14:20:50|19031.05|18911.05|19039.68|18919.68|19039.68|18919.68|19030.28|18910.28|10
1621520460000|2021-05-20 14:21:00|19041.25|18921.25|19049.07|18929.07|19049.54|18929.54|19041.25|18921.25|10
1621520470000|2021-05-20 14:21:10|19051.58|18931.58|19077.16|18957.16|19077.61|18957.61|19046.91|18926.91|10
1621520480000|2021-05-20 14:21:20|19079.69|18959.69|19088.98|18968.98|19090.94|18970.94|19079.69|18959.69|10
1621520490000|2021-05-20 14:21:30|19088.86|18968.86|19104.23|18984.23|19104.23|18984.23|19088.86|18968.86|10
1621520500000|2021-05-20 14:21:40|19104.9|18984.9|19114.17|18994.17|19115.3|18995.3|19104.9|18984.9|10
1621520510000|2021-05-20 14:21:50|19115.56|18995.56|19116.58|18996.58|19117.79|18997.79|19113.82|18993.82|10
1621520520000|2021-05-20 14:22:00|19114.8|18994.8|19122.24|19002.24|19122.29|19002.29|19113.2|18993.2|10
1621520530000|2021-05-20 14:22:10|19124.34|19004.34|19155.48|19035.48|19155.48|19035.48|19124.34|19004.34|10
1621520540000|2021-05-20 14:22:20|19158.73|19038.73|19149.68|19029.68|19160.91|19040.91|19149.68|19029.68|10
1621520550000|2021-05-20 14:22:30|19143.5|19023.5|19147.38|19027.38|19148.07|19028.07|19142.02|19022.02|10
1621520560000|2021-05-20 14:22:40|19148.29|19028.29|19144.89|19024.89|19148.29|19028.29|19142.85|19022.85|10
1621520570000|2021-05-20 14:22:50|19144.23|19024.23|19140.07|19020.07|19144.56|19024.56|19140.07|19020.07|10
1621520580000|2021-05-20 14:23:00|19139.5|19019.5|19137.73|19017.73|19139.5|19019.5|19136.58|19016.58|10
1621520590000|2021-05-20 14:23:10|19136.81|19016.81|19140.99|19020.99|19142.71|19022.71|19136.43|19016.43|10
1621520600000|2021-05-20 14:23:20|19140.08|19020.08|19152.46|19032.46|19153.13|19033.13|19140.08|19020.08|10
1621520610000|2021-05-20 14:23:30|19151.54|19031.54|19159.9|19039.9|19159.9|19039.9|19151.54|19031.54|10
1621520620000|2021-05-20 14:23:40|19159.3|19039.3|19162.29|19042.29|19164.54|19044.54|19158.38|19038.38|10
1621520630000|2021-05-20 14:23:50|19162.04|19042.04|19165.09|19045.09|19165.09|19045.09|19162.04|19042.04|10
1621520640000|2021-05-20 14:24:00|19166.67|19046.67|19168.71|19048.71|19169.52|19049.52|19166.67|19046.67|10
1621520650000|2021-05-20 14:24:10|19167.92|19047.92|19166.97|19046.97|19169.07|19049.07|19166.1|19046.1|10
1621520660000|2021-05-20 14:24:20|19168.58|19048.58|19166.76|19046.76|19168.71|19048.71|19166.15|19046.15|10
1621520670000|2021-05-20 14:24:30|19166.8|19046.8|19172.98|19052.98|19172.98|19052.98|19166.8|19046.8|9
1621520680000|2021-05-20 14:24:40|19172.28|19052.28|19174.1|19054.1|19174.1|19054.1|19169.69|19049.69|10
1621520690000|2021-05-20 14:24:50|19177.17|19057.17|19179.1|19059.1|19179.43|19059.43|19176.44|19056.44|10
1621520700000|2021-05-20 14:25:00|19180.08|19060.08|19179.22|19059.22|19182.62|19062.62|19179.22|19059.22|10
1621520710000|2021-05-20 14:25:10|19180.09|19060.09|19194.28|19074.28|19194.28|19074.28|19180.09|19060.09|10
1621520720000|2021-05-20 14:25:20|19193.73|19073.73|19217.87|19097.87|19217.87|19097.87|19193.73|19073.73|10
1621520730000|2021-05-20 14:25:30|19221.43|19101.43|19234.23|19114.23|19234.23|19114.23|19221.43|19101.43|10
1621520740000|2021-05-20 14:25:40|19234.81|19114.81|19228.25|19108.25|19234.81|19114.81|19228.25|19108.25|10
1621520750000|2021-05-20 14:25:50|19227.97|19107.97|19222.87|19102.87|19227.97|19107.97|19222.69|19102.69|10
1621520760000|2021-05-20 14:26:00|19223.71|19103.71|19238.42|19118.42|19238.42|19118.42|19223.71|19103.71|10
1621520770000|2021-05-20 14:26:10|19242.8|19122.8|19248.66|19128.66|19248.87|19128.87|19242.8|19122.8|10
1621520780000|2021-05-20 14:26:20|19245.57|19125.57|19240.7|19120.7|19245.57|19125.57|19240.65|19120.65|10
1621520790000|2021-05-20 14:26:30|19240.12|19120.12|19229.89|19109.89|19240.12|19120.12|19229.89|19109.89|10
1621520800000|2021-05-20 14:26:40|19227.74|19107.74|19206.03|19086.03|19227.74|19107.74|19206.03|19086.03|10
1621520810000|2021-05-20 14:26:50|19204.21|19084.21|19200.87|19080.87|19204.21|19084.21|19199.03|19079.03|10
1621520820000|2021-05-20 14:27:00|19200.32|19080.32|19198.57|19078.57|19200.78|19080.78|19198.57|19078.57|10
1621520830000|2021-05-20 14:27:10|19196.8|19076.8|19196.39|19076.39|19197.97|19077.97|19196.17|19076.17|10
1621520840000|2021-05-20 14:27:20|19197.99|19077.99|19190.5|19070.5|19198.34|19078.34|19190.5|19070.5|10
1621520850000|2021-05-20 14:27:30|19187.36|19067.36|19178.3|19058.3|19187.36|19067.36|19177.2|19057.2|10
1621520860000|2021-05-20 14:27:40|19180.77|19060.77|19174|19054|19180.77|19060.77|19174|19054|10
1621520870000|2021-05-20 14:27:50|19173.97|19053.97|19178.38|19058.38|19178.38|19058.38|19170.44|19050.44|10
1621520880000|2021-05-20 14:28:00|19179.01|19059.01|19182.16|19062.16|19182.16|19062.16|19176.66|19056.66|10
1621520890000|2021-05-20 14:28:10|19181.84|19061.84|19181.02|19061.02|19181.84|19061.84|19178.31|19058.31|10
1621520900000|2021-05-20 14:28:20|19180.21|19060.21|19179.27|19059.27|19180.21|19060.21|19177.16|19057.16|10
1621520910000|2021-05-20 14:28:30|19178.49|19058.49|19182.75|19062.75|19182.75|19062.75|19178.49|19058.49|10
1621520920000|2021-05-20 14:28:40|19182.67|19062.67|19180.82|19060.82|19182.67|19062.67|19180.17|19060.17|10
1621520930000|2021-05-20 14:28:50|19181.27|19061.27|19194.43|19074.43|19194.43|19074.43|19181.27|19061.27|10
1621520940000|2021-05-20 14:29:00|19199.56|19079.56|19230.34|19110.34|19230.34|19110.34|19199.56|19079.56|10
1621520950000|2021-05-20 14:29:10|19228.93|19108.93|19245.97|19125.97|19247.35|19127.35|19228.93|19108.93|9
1621520960000|2021-05-20 14:29:20|19246.93|19126.93|19260.29|19140.29|19260.29|19140.29|19246.02|19126.02|10
1621520970000|2021-05-20 14:29:30|19260.78|19140.78|19265.4|19145.4|19265.84|19145.84|19260.78|19140.78|10
1621520980000|2021-05-20 14:29:40|19265.41|19145.41|19269.48|19149.48|19269.5|19149.5|19265.41|19145.41|10
1621520990000|2021-05-20 14:29:50|19270.49|19150.49|19271.55|19151.55|19274.15|19154.15|19270.49|19150.49|9
1621521000000|2021-05-20 14:30:00|19272.36|19152.36|19276.75|19156.75|19276.75|19156.75|19270.86|19150.86|10
1621521010000|2021-05-20 14:30:10|19276.54|19156.54|19282.09|19162.09|19282.09|19162.09|19275.04|19155.04|10
1621521020000|2021-05-20 14:30:20|19282.22|19162.22|19311.98|19191.98|19311.98|19191.98|19282.22|19162.22|10
1621521030000|2021-05-20 14:30:30|19310.64|19190.64|19309.38|19189.38|19313.38|19193.38|19309.38|19189.38|10
1621521040000|2021-05-20 14:30:40|19310.59|19190.59|19295.59|19175.59|19310.59|19190.59|19295.59|19175.59|10
1621521050000|2021-05-20 14:30:50|19293.06|19173.06|19259.4|19139.4|19293.06|19173.06|19259.4|19139.4|10
1621521060000|2021-05-20 14:31:00|19255.82|19135.82|19239.62|19119.62|19255.82|19135.82|19239.62|19119.62|10
1621521070000|2021-05-20 14:31:10|19229.32|19109.32|19172.39|19052.39|19229.32|19109.32|19172.39|19052.39|10
1621521080000|2021-05-20 14:31:20|19171.26|19051.26|19148.65|19028.65|19171.26|19051.26|19148.4|19028.4|10
1621521090000|2021-05-20 14:31:30|19146.73|19026.73|19157.96|19037.96|19157.96|19037.96|19146.73|19026.73|10
1621521100000|2021-05-20 14:31:40|19158.14|19038.14|19143.43|19023.43|19158.14|19038.14|19143.43|19023.43|10
1621521110000|2021-05-20 14:31:50|19140.55|19020.55|19138.82|19018.82|19140.55|19020.55|19137.6|19017.6|10
1621521120000|2021-05-20 14:32:00|19139.46|19019.46|19124.77|19004.77|19139.46|19019.46|19124.77|19004.77|10
1621521130000|2021-05-20 14:32:10|19123.13|19003.13|19124.83|19004.83|19125.41|19005.41|19120.8|19000.8|10
1621521140000|2021-05-20 14:32:20|19127|19007|19151.9|19031.9|19151.9|19031.9|19127|19007|10
1621521150000|2021-05-20 14:32:30|19154.28|19034.28|19223.48|19103.48|19223.48|19103.48|19154.28|19034.28|10
1621521160000|2021-05-20 14:32:40|19223.03|19103.03|19239.46|19119.46|19239.46|19119.46|19220.49|19100.49|10
1621521170000|2021-05-20 14:32:50|19240.89|19120.89|19243.79|19123.79|19245.5|19125.5|19240.89|19120.89|10
1621521180000|2021-05-20 14:33:00|19239.02|19119.02|19250.68|19130.68|19250.68|19130.68|19234.42|19114.42|10
1621521190000|2021-05-20 14:33:10|19252.37|19132.37|19277.54|19157.54|19277.54|19157.54|19252.37|19132.37|10
1621521200000|2021-05-20 14:33:20|19279.5|19159.5|19299.67|19179.67|19299.8|19179.8|19279.5|19159.5|10
1621521210000|2021-05-20 14:33:30|19303.81|19183.81|19312.22|19192.22|19312.22|19192.22|19301.09|19181.09|10
1621521220000|2021-05-20 14:33:40|19311.61|19191.61|19308.87|19188.87|19312.21|19192.21|19304.7|19184.7|10
1621521230000|2021-05-20 14:33:50|19308.41|19188.41|19312.5|19192.5|19313.3|19193.3|19308.41|19188.41|9
1621521240000|2021-05-20 14:34:00|19313.12|19193.12|19321.03|19201.03|19321.74|19201.74|19313.12|19193.12|10
1621521250000|2021-05-20 14:34:10|19318.67|19198.67|19309.7|19189.7|19318.67|19198.67|19309.7|19189.7|10
1621521260000|2021-05-20 14:34:20|19309.15|19189.15|19304|19184|19309.35|19189.35|19304|19184|10
1621521270000|2021-05-20 14:34:30|19303.39|19183.39|19312.36|19192.36|19312.36|19192.36|19303.04|19183.04|10
1621521280000|2021-05-20 14:34:40|19313.31|19193.31|19310.03|19190.03|19313.31|19193.31|19307.64|19187.64|10
1621521290000|2021-05-20 14:34:50|19309.29|19189.29|19311.88|19191.88|19311.88|19191.88|19305.73|19185.73|10
1621521300000|2021-05-20 14:35:00|19312.13|19192.13|19314.87|19194.87|19317.84|19197.84|19312.13|19192.13|10
1621521310000|2021-05-20 14:35:10|19314.73|19194.73|19314.52|19194.52|19314.73|19194.73|19308.97|19188.97|10
1621521320000|2021-05-20 14:35:20|19315.4|19195.4|19315.08|19195.08|19315.46|19195.46|19312.07|19192.07|10
1621521330000|2021-05-20 14:35:30|19314.64|19194.64|19315.01|19195.01|19317.45|19197.45|19314.64|19194.64|10
1621521340000|2021-05-20 14:35:40|19314.53|19194.53|19312.52|19192.52|19314.53|19194.53|19312.52|19192.52|10
1621521350000|2021-05-20 14:35:50|19312.72|19192.72|19305.04|19185.04|19312.72|19192.72|19305.04|19185.04|10
1621521360000|2021-05-20 14:36:00|19302.81|19182.81|19296.94|19176.94|19302.81|19182.81|19295.46|19175.46|10
1621521370000|2021-05-20 14:36:10|19296.71|19176.71|19293.27|19173.27|19296.71|19176.71|19292.17|19172.17|10
1621521380000|2021-05-20 14:36:20|19293.39|19173.39|19278.12|19158.12|19293.39|19173.39|19278.12|19158.12|10
1621521390000|2021-05-20 14:36:30|19274.21|19154.21|19279.69|19159.69|19280.31|19160.31|19272.48|19152.48|10
1621521400000|2021-05-20 14:36:40|19281.59|19161.59|19285.65|19165.65|19285.65|19165.65|19279.9|19159.9|10
1621521410000|2021-05-20 14:36:50|19285.85|19165.85|19290.02|19170.02|19290.02|19170.02|19281.3|19161.3|10
1621521420000|2021-05-20 14:37:00|19289.94|19169.94|19292.34|19172.34|19292.34|19172.34|19287.8|19167.8|10
1621521430000|2021-05-20 14:37:10|19294.27|19174.27|19294.13|19174.13|19297.48|19177.48|19294.11|19174.11|10
1621521440000|2021-05-20 14:37:20|19293.73|19173.73|19296.64|19176.64|19297.19|19177.19|19291.85|19171.85|9
1621521450000|2021-05-20 14:37:30|19295.22|19175.22|19298.69|19178.69|19299.49|19179.49|19294.15|19174.15|10
1621521460000|2021-05-20 14:37:40|19299.23|19179.23|19300|19180|19300|19180|19297.11|19177.11|10
1621521470000|2021-05-20 14:37:50|19300.3|19180.3|19305.42|19185.42|19305.84|19185.84|19300.3|19180.3|10
1621521480000|2021-05-20 14:38:00|19304.85|19184.85|19308.06|19188.06|19309.44|19189.44|19304.85|19184.85|10
1621521490000|2021-05-20 14:38:10|19308.87|19188.87|19306.88|19186.88|19308.87|19188.87|19306.77|19186.77|10
1621521500000|2021-05-20 14:38:20|19305.92|19185.92|19302.17|19182.17|19305.92|19185.92|19302.17|19182.17|10
1621521510000|2021-05-20 14:38:30|19301.71|19181.71|19299.14|19179.14|19302.48|19182.48|19299.14|19179.14|10
1621521520000|2021-05-20 14:38:40|19297.31|19177.31|19290.61|19170.61|19297.31|19177.31|19290.61|19170.61|10
1621521530000|2021-05-20 14:38:50|19289.68|19169.68|19286.98|19166.98|19290.5|19170.5|19286.98|19166.98|10
1621521540000|2021-05-20 14:39:00|19286.82|19166.82|19281.2|19161.2|19286.82|19166.82|19281.2|19161.2|10
1621521550000|2021-05-20 14:39:10|19280.77|19160.77|19264.12|19144.12|19280.77|19160.77|19263.65|19143.65|10
1621521560000|2021-05-20 14:39:20|19263.19|19143.19|19258.99|19138.99|19263.19|19143.19|19256.64|19136.64|10
1621521570000|2021-05-20 14:39:30|19258.27|19138.27|19235.33|19115.33|19258.27|19138.27|19235.33|19115.33|10
1621521580000|2021-05-20 14:39:40|19230.12|19110.12|19212.65|19092.65|19230.12|19110.12|19212.65|19092.65|10
1621521590000|2021-05-20 14:39:50|19211.69|19091.69|19208.2|19088.2|19211.69|19091.69|19207.85|19087.85|10
1621521600000|2021-05-20 14:40:00|19207.64|19087.64|19211.35|19091.35|19211.35|19091.35|19207.64|19087.64|10
1621521610000|2021-05-20 14:40:10|19212.81|19092.81|19211.48|19091.48|19214.67|19094.67|19211.48|19091.48|10
1621521620000|2021-05-20 14:40:20|19211.36|19091.36|19199.77|19079.77|19211.36|19091.36|19199.77|19079.77|10
1621521630000|2021-05-20 14:40:30|19197.68|19077.68|19180.61|19060.61|19197.68|19077.68|19179.3|19059.3|10
1621521640000|2021-05-20 14:40:40|19180.49|19060.49|19172.6|19052.6|19180.49|19060.49|19172.6|19052.6|10
1621521650000|2021-05-20 14:40:50|19172.23|19052.23|19182.23|19062.23|19182.23|19062.23|19172.05|19052.05|10
1621521660000|2021-05-20 14:41:00|19183.01|19063.01|19202.23|19082.23|19202.23|19082.23|19183.01|19063.01|10
1621521670000|2021-05-20 14:41:10|19206|19086|19215.13|19095.13|19215.13|19095.13|19206|19086|10
1621521680000|2021-05-20 14:41:20|19216.85|19096.85|19226.8|19106.8|19227.18|19107.18|19216.85|19096.85|10
1621521690000|2021-05-20 14:41:30|19226.29|19106.29|19229.48|19109.48|19230.62|19110.62|19226.29|19106.29|10
1621521700000|2021-05-20 14:41:40|19229.57|19109.57|19230.71|19110.71|19230.71|19110.71|19227.74|19107.74|10
1621521710000|2021-05-20 14:41:50|19230.73|19110.73|19239.03|19119.03|19239.03|19119.03|19230.73|19110.73|10
1621521720000|2021-05-20 14:42:00|19237.75|19117.75|19242.61|19122.61|19242.61|19122.61|19237.75|19117.75|10
1621521730000|2021-05-20 14:42:10|19243.07|19123.07|19246.75|19126.75|19247.24|19127.24|19243.07|19123.07|10
1621521740000|2021-05-20 14:42:20|19246.69|19126.69|19272.44|19152.44|19272.44|19152.44|19246.69|19126.69|10
1621521750000|2021-05-20 14:42:30|19275|19155|19305.09|19185.09|19305.09|19185.09|19275|19155|10
1621521760000|2021-05-20 14:42:40|19306.2|19186.2|19332.85|19212.85|19332.85|19212.85|19306.2|19186.2|10
1621521770000|2021-05-20 14:42:50|19334.75|19214.75|19363.86|19243.86|19363.86|19243.86|19334.75|19214.75|10
1621521780000|2021-05-20 14:43:00|19364.26|19244.26|19375.35|19255.35|19375.35|19255.35|19364.26|19244.26|10
1621521790000|2021-05-20 14:43:10|19375.54|19255.54|19396.4|19276.4|19396.4|19276.4|19375.54|19255.54|10
1621521800000|2021-05-20 14:43:20|19398.27|19278.27|19404.31|19284.31|19404.4|19284.4|19397.27|19277.27|10
1621521810000|2021-05-20 14:43:30|19405.26|19285.26|19407.7|19287.7|19408.99|19288.99|19405.26|19285.26|10
1621521820000|2021-05-20 14:43:40|19408.38|19288.38|19414.22|19294.22|19414.22|19294.22|19407.6|19287.6|10
1621521830000|2021-05-20 14:43:50|19413.74|19293.74|19411.85|19291.85|19414.49|19294.49|19411.85|19291.85|10
1621521840000|2021-05-20 14:44:00|19412.65|19292.65|19389.31|19269.31|19412.65|19292.65|19388.94|19268.94|10
1621521850000|2021-05-20 14:44:10|19389.37|19269.37|19374.19|19254.19|19389.37|19269.37|19374.19|19254.19|9
1621521860000|2021-05-20 14:44:20|19374.95|19254.95|19380.33|19260.33|19380.33|19260.33|19374.21|19254.21|10
1621521870000|2021-05-20 14:44:30|19376.55|19256.55|19388.84|19268.84|19388.84|19268.84|19376.55|19256.55|10
1621521880000|2021-05-20 14:44:40|19388.37|19268.37|19377.66|19257.66|19388.37|19268.37|19377.66|19257.66|10
1621521890000|2021-05-20 14:44:50|19377.88|19257.88|19377.57|19257.57|19378.36|19258.36|19375.54|19255.54|10
1621521900000|2021-05-20 14:45:00|19376.5|19256.5|19370.57|19250.57|19377.05|19257.05|19369.87|19249.87|10
1621521910000|2021-05-20 14:45:10|19373.79|19253.79|19386.89|19266.89|19386.89|19266.89|19373.79|19253.79|10
1621521920000|2021-05-20 14:45:20|19387.49|19267.49|19396.96|19276.96|19396.96|19276.96|19386.83|19266.83|10
1621521930000|2021-05-20 14:45:30|19397.79|19277.79|19399.16|19279.16|19402.85|19282.85|19397.79|19277.79|10
1621521940000|2021-05-20 14:45:40|19399.13|19279.13|19401.45|19281.45|19401.47|19281.47|19397.22|19277.22|10
1621521950000|2021-05-20 14:45:50|19400.11|19280.11|19413.84|19293.84|19413.84|19293.84|19399.12|19279.12|10
1621521960000|2021-05-20 14:46:00|19413.98|19293.98|19416.1|19296.1|19417.76|19297.76|19413.5|19293.5|10
1621521970000|2021-05-20 14:46:10|19416.34|19296.34|19415.01|19295.01|19416.97|19296.97|19415.01|19295.01|10
1621521980000|2021-05-20 14:46:20|19415.15|19295.15|19413.46|19293.46|19415.46|19295.46|19412.37|19292.37|10
1621521990000|2021-05-20 14:46:30|19414.92|19294.92|19410.16|19290.16|19416.7|19296.7|19410.16|19290.16|10
1621522000000|2021-05-20 14:46:40|19409.55|19289.55|19390.94|19270.94|19409.55|19289.55|19390.94|19270.94|10
1621522010000|2021-05-20 14:46:50|19389.55|19269.55|19385.69|19265.69|19391.38|19271.38|19385.69|19265.69|10
1621522020000|2021-05-20 14:47:00|19385.52|19265.52|19386.65|19266.65|19388.75|19268.75|19384.67|19264.67|10
1621522030000|2021-05-20 14:47:10|19386.07|19266.07|19369.29|19249.29|19386.07|19266.07|19369.29|19249.29|10
1621522040000|2021-05-20 14:47:20|19366.68|19246.68|19352.32|19232.32|19366.68|19246.68|19351.5|19231.5|10
1621522050000|2021-05-20 14:47:30|19352.21|19232.21|19347.24|19227.24|19352.21|19232.21|19347|19227|10
1621522060000|2021-05-20 14:47:40|19345.47|19225.47|19317.9|19197.9|19345.47|19225.47|19317.9|19197.9|10
1621522070000|2021-05-20 14:47:50|19316.25|19196.25|19312.13|19192.13|19316.25|19196.25|19309.55|19189.55|10
1621522080000|2021-05-20 14:48:00|19311.56|19191.56|19311.72|19191.72|19312.16|19192.16|19307.33|19187.33|10
1621522090000|2021-05-20 14:48:10|19306.75|19186.75|19289.02|19169.02|19306.75|19186.75|19289.02|19169.02|10
1621522100000|2021-05-20 14:48:20|19284.72|19164.72|19279.61|19159.61|19284.72|19164.72|19277.35|19157.35|10
1621522110000|2021-05-20 14:48:30|19279.83|19159.83|19284.65|19164.65|19284.65|19164.65|19274.68|19154.68|10
1621522120000|2021-05-20 14:48:40|19284.95|19164.95|19283.65|19163.65|19284.95|19164.95|19282.83|19162.83|10
1621522130000|2021-05-20 14:48:50|19283.97|19163.97|19291.47|19171.47|19291.47|19171.47|19283.85|19163.85|10
1621522140000|2021-05-20 14:49:00|19293.65|19173.65|19303.68|19183.68|19304.56|19184.56|19293.65|19173.65|10
1621522150000|2021-05-20 14:49:10|19303.35|19183.35|19305.17|19185.17|19305.17|19185.17|19301.88|19181.88|10
1621522160000|2021-05-20 14:49:20|19306.52|19186.52|19309.62|19189.62|19309.62|19189.62|19306.52|19186.52|10
1621522170000|2021-05-20 14:49:30|19310.46|19190.46|19340.8|19220.8|19340.8|19220.8|19310.46|19190.46|10
1621522180000|2021-05-20 14:49:40|19340.37|19220.37|19349.4|19229.4|19349.4|19229.4|19340.37|19220.37|10
1621522190000|2021-05-20 14:49:50|19351.31|19231.31|19385.64|19265.64|19385.64|19265.64|19351.31|19231.31|10
1621522200000|2021-05-20 14:50:00|19388.86|19268.86|19386.34|19266.34|19391.49|19271.49|19386.34|19266.34|10
1621522210000|2021-05-20 14:50:10|19384.1|19264.1|19393.21|19273.21|19393.21|19273.21|19382.78|19262.78|10
1621522220000|2021-05-20 14:50:20|19393.81|19273.81|19409.26|19289.26|19410.49|19290.49|19393.81|19273.81|10
1621522230000|2021-05-20 14:50:30|19408.34|19288.34|19407.14|19287.14|19411.05|19291.05|19407.14|19287.14|10
1621522240000|2021-05-20 14:50:40|19406.27|19286.27|19391.5|19271.5|19406.27|19286.27|19391.5|19271.5|10
1621522250000|2021-05-20 14:50:50|19391.14|19271.14|19387.14|19267.14|19391.91|19271.91|19387.14|19267.14|10
1621522260000|2021-05-20 14:51:00|19385.89|19265.89|19367|19247|19385.89|19265.89|19367|19247|10
1621522270000|2021-05-20 14:51:10|19364.49|19244.49|19364.94|19244.94|19365|19245|19362.84|19242.84|10
1621522280000|2021-05-20 14:51:20|19365.18|19245.18|19348.77|19228.77|19365.18|19245.18|19348.77|19228.77|10
1621522290000|2021-05-20 14:51:30|19347.2|19227.2|19323.53|19203.53|19347.2|19227.2|19323.53|19203.53|10
1621522300000|2021-05-20 14:51:40|19320.36|19200.36|19289.6|19169.6|19320.36|19200.36|19289.6|19169.6|10
1621522310000|2021-05-20 14:51:50|19287.69|19167.69|19267.78|19147.78|19287.69|19167.69|19267.78|19147.78|10
1621522320000|2021-05-20 14:52:00|19266|19146|19252.37|19132.37|19266|19146|19252.37|19132.37|10
1621522330000|2021-05-20 14:52:10|19252.59|19132.59|19240.62|19120.62|19252.68|19132.68|19240.62|19120.62|10
1621522340000|2021-05-20 14:52:20|19240.93|19120.93|19231.36|19111.36|19240.93|19120.93|19231.36|19111.36|10
1621522350000|2021-05-20 14:52:30|19231.49|19111.49|19228.7|19108.7|19231.73|19111.73|19227.92|19107.92|9
1621522360000|2021-05-20 14:52:40|19229.38|19109.38|19226.93|19106.93|19229.51|19109.51|19223.72|19103.72|10
1621522370000|2021-05-20 14:52:50|19226.66|19106.66|19215.57|19095.57|19226.66|19106.66|19215.57|19095.57|9
1621522380000|2021-05-20 14:53:00|19214.84|19094.84|19210.35|19090.35|19215.25|19095.25|19206.1|19086.1|10
1621522390000|2021-05-20 14:53:10|19208.5|19088.5|19211.73|19091.73|19211.73|19091.73|19208.38|19088.38|10
1621522400000|2021-05-20 14:53:20|19210.19|19090.19|19195.42|19075.42|19211.83|19091.83|19195.16|19075.16|10
1621522410000|2021-05-20 14:53:30|19191.84|19071.84|19168.91|19048.91|19191.84|19071.84|19167.22|19047.22|10
1621522420000|2021-05-20 14:53:40|19166.58|19046.58|19163.48|19043.48|19167.74|19047.74|19161.62|19041.62|10
1621522430000|2021-05-20 14:53:50|19162.74|19042.74|19155.65|19035.65|19163.35|19043.35|19154.31|19034.31|10
1621522440000|2021-05-20 14:54:00|19156.54|19036.54|19153.35|19033.35|19157.3|19037.3|19152.78|19032.78|10
1621522450000|2021-05-20 14:54:10|19151.57|19031.57|19133.96|19013.96|19151.57|19031.57|19133.96|19013.96|10
1621522460000|2021-05-20 14:54:20|19134.51|19014.51|19130.27|19010.27|19134.51|19014.51|19129.11|19009.11|10
1621522470000|2021-05-20 14:54:30|19129.97|19009.97|19132.01|19012.01|19134.49|19014.49|19129.69|19009.69|10
1621522480000|2021-05-20 14:54:40|19133.07|19013.07|19123.9|19003.9|19133.07|19013.07|19123.9|19003.9|8
1621522490000|2021-05-20 14:54:50|19122.73|19002.73|19137.7|19017.7|19137.7|19017.7|19122.73|19002.73|10
1621522500000|2021-05-20 14:55:00|19140.34|19020.34|19151.97|19031.97|19157.08|19037.08|19140.34|19020.34|10
1621522510000|2021-05-20 14:55:10|19150.86|19030.86|19150.56|19030.56|19152.23|19032.23|19150.56|19030.56|10
1621522520000|2021-05-20 14:55:20|19150.22|19030.22|19146.48|19026.48|19150.22|19030.22|19146.34|19026.34|10
1621522530000|2021-05-20 14:55:30|19146.21|19026.21|19130.39|19010.39|19147.12|19027.12|19130.39|19010.39|10
1621522540000|2021-05-20 14:55:40|19128.72|19008.72|19126.81|19006.81|19129.34|19009.34|19126.76|19006.76|10
1621522550000|2021-05-20 14:55:50|19124.47|19004.47|19103.89|18983.89|19124.47|19004.47|19103.89|18983.89|10
1621522560000|2021-05-20 14:56:00|19103.46|18983.46|19105.19|18985.19|19105.99|18985.99|19102.02|18982.02|10
1621522570000|2021-05-20 14:56:10|19106.28|18986.28|19084.3|18964.3|19106.28|18986.28|19083.58|18963.58|10
1621522580000|2021-05-20 14:56:20|19085.2|18965.2|19077.48|18957.48|19085.2|18965.2|19076.21|18956.21|10
1621522590000|2021-05-20 14:56:30|19078.08|18958.08|19085.79|18965.79|19085.79|18965.79|19078.08|18958.08|10
1621522600000|2021-05-20 14:56:40|19084.43|18964.43|19077.31|18957.31|19085.77|18965.77|19077.3|18957.3|10
1621522610000|2021-05-20 14:56:50|19077.63|18957.63|19075.59|18955.59|19078.72|18958.72|19074.24|18954.24|10
1621522620000|2021-05-20 14:57:00|19076.13|18956.13|19080.05|18960.05|19080.86|18960.86|19075.28|18955.28|10
1621522630000|2021-05-20 14:57:10|19081.2|18961.2|19077.31|18957.31|19083.49|18963.49|19077.31|18957.31|10
1621522640000|2021-05-20 14:57:20|19075.23|18955.23|19070.11|18950.11|19076.16|18956.16|19069.17|18949.17|10
1621522650000|2021-05-20 14:57:30|19070.44|18950.44|19068.07|18948.07|19070.44|18950.44|19067.76|18947.76|10
1621522660000|2021-05-20 14:57:40|19068.09|18948.09|19063.3|18943.3|19068.09|18948.09|19063.3|18943.3|9
1621522670000|2021-05-20 14:57:50|19062.23|18942.23|19062.89|18942.89|19062.89|18942.89|19060.77|18940.77|10
1621522680000|2021-05-20 14:58:00|19061.52|18941.52|19066.19|18946.19|19066.19|18946.19|19060.78|18940.78|10
1621522690000|2021-05-20 14:58:10|19067.97|18947.97|19078.39|18958.39|19078.39|18958.39|19067.52|18947.52|10
1621522700000|2021-05-20 14:58:20|19078.1|18958.1|19087.26|18967.26|19087.62|18967.62|19078.1|18958.1|10
1621522710000|2021-05-20 14:58:30|19088.26|18968.26|19086.95|18966.95|19090.98|18970.98|19086.95|18966.95|10
1621522720000|2021-05-20 14:58:40|19087.15|18967.15|19084.35|18964.35|19087.15|18967.15|19083.15|18963.15|10
1621522730000|2021-05-20 14:58:50|19084.56|18964.56|19093.17|18973.17|19093.17|18973.17|19084.56|18964.56|10
1621522740000|2021-05-20 14:59:00|19093.47|18973.47|19093.8|18973.8|19095.49|18975.49|19092|18972|10
1621522750000|2021-05-20 14:59:10|19094.08|18974.08|19085.48|18965.48|19094.25|18974.25|19084.55|18964.55|9
1621522760000|2021-05-20 14:59:20|19088.25|18968.25|19090.9|18970.9|19091.78|18971.78|19088.25|18968.25|10
1621522770000|2021-05-20 14:59:30|19091.29|18971.29|19082.37|18962.37|19091.29|18971.29|19082.32|18962.32|10
1621522780000|2021-05-20 14:59:40|19082.31|18962.31|19077.57|18957.57|19083.18|18963.18|19076.13|18956.13|10
1621522790000|2021-05-20 14:59:50|19077.44|18957.44|19086.3|18966.3|19086.3|18966.3|19077.36|18957.36|10
1621522800000|2021-05-20 15:00:00|19087.01|18967.01|19106.72|18986.72|19106.72|18986.72|19087.01|18967.01|10
1621522810000|2021-05-20 15:00:10|19109.56|18989.56|19134.14|19014.14|19134.14|19014.14|19109.56|18989.56|10
1621522820000|2021-05-20 15:00:20|19135.42|19015.42|19171.8|19051.8|19171.8|19051.8|19135.42|19015.42|10
1621522830000|2021-05-20 15:00:30|19172.86|19052.86|19186.61|19066.61|19187.6|19067.6|19172.86|19052.86|10
1621522840000|2021-05-20 15:00:40|19187.36|19067.36|19177.13|19057.13|19187.36|19067.36|19177.08|19057.08|10
1621522850000|2021-05-20 15:00:50|19176.23|19056.23|19161.67|19041.67|19176.23|19056.23|19161.67|19041.67|10
1621522860000|2021-05-20 15:01:00|19158.52|19038.52|19132.12|19012.12|19158.52|19038.52|19132.12|19012.12|10
1621522870000|2021-05-20 15:01:10|19131.82|19011.82|19147.23|19027.23|19147.23|19027.23|19131.82|19011.82|10
1621522880000|2021-05-20 15:01:20|19150.42|19030.42|19169.9|19049.9|19170.52|19050.52|19149.22|19029.22|10
1621522890000|2021-05-20 15:01:30|19169.3|19049.3|19176.29|19056.29|19176.29|19056.29|19169.2|19049.2|10
1621522900000|2021-05-20 15:01:40|19175.49|19055.49|19176.04|19056.04|19176.83|19056.83|19174.86|19054.86|10
1621522910000|2021-05-20 15:01:50|19175.99|19055.99|19174.86|19054.86|19176.86|19056.86|19174.46|19054.46|10
1621522920000|2021-05-20 15:02:00|19174.87|19054.87|19177.41|19057.41|19178.02|19058.02|19174.87|19054.87|10
1621522930000|2021-05-20 15:02:10|19179.16|19059.16|19191.53|19071.53|19191.53|19071.53|19179.16|19059.16|10
1621522940000|2021-05-20 15:02:20|19192.1|19072.1|19185.3|19065.3|19194.68|19074.68|19185.3|19065.3|10
1621522950000|2021-05-20 15:02:30|19184.26|19064.26|19180.33|19060.33|19184.38|19064.38|19180.12|19060.12|10
1621522960000|2021-05-20 15:02:40|19181.65|19061.65|19187.7|19067.7|19187.7|19067.7|19181.65|19061.65|10
1621522970000|2021-05-20 15:02:50|19187.2|19067.2|19197.15|19077.15|19197.75|19077.75|19187.2|19067.2|10
1621522980000|2021-05-20 15:03:00|19198.14|19078.14|19208.77|19088.77|19208.77|19088.77|19198.14|19078.14|10
1621522990000|2021-05-20 15:03:10|19209.32|19089.32|19219.8|19099.8|19219.8|19099.8|19209.32|19089.32|10
1621523000000|2021-05-20 15:03:20|19222.35|19102.35|19220.17|19100.17|19222.35|19102.35|19219.22|19099.22|10
1621523010000|2021-05-20 15:03:30|19217.77|19097.77|19220.47|19100.47|19220.47|19100.47|19215.96|19095.96|10
1621523020000|2021-05-20 15:03:40|19220.18|19100.18|19221.13|19101.13|19221.41|19101.41|19219.85|19099.85|10
1621523030000|2021-05-20 15:03:50|19219.96|19099.96|19213.53|19093.53|19224.11|19104.11|19213.53|19093.53|10
1621523040000|2021-05-20 15:04:00|19212.95|19092.95|19211.87|19091.87|19212.95|19092.95|19210.76|19090.76|10
1621523050000|2021-05-20 15:04:10|19211.54|19091.54|19209.43|19089.43|19212.09|19092.09|19209.23|19089.23|10
1621523060000|2021-05-20 15:04:20|19209.73|19089.73|19212.11|19092.11|19212.29|19092.29|19209.65|19089.65|10
1621523070000|2021-05-20 15:04:30|19213.16|19093.16|19218.65|19098.65|19218.66|19098.66|19213.16|19093.16|10
1621523080000|2021-05-20 15:04:40|19219.68|19099.68|19223.17|19103.17|19223.17|19103.17|19219.68|19099.68|10
1621523090000|2021-05-20 15:04:50|19224.26|19104.26|19232.44|19112.44|19232.44|19112.44|19224.26|19104.26|9
1621523100000|2021-05-20 15:05:00|19233.06|19113.06|19228.74|19108.74|19233.76|19113.76|19228.74|19108.74|10
1621523110000|2021-05-20 15:05:10|19227.09|19107.09|19224.88|19104.88|19227.52|19107.52|19223.42|19103.42|10
1621523120000|2021-05-20 15:05:20|19225.59|19105.59|19222.31|19102.31|19225.59|19105.59|19221.96|19101.96|10
1621523130000|2021-05-20 15:05:30|19221.89|19101.89|19224.51|19104.51|19224.61|19104.61|19221.89|19101.89|10
1621523140000|2021-05-20 15:05:40|19225.59|19105.59|19230.85|19110.85|19230.85|19110.85|19225.59|19105.59|10
1621523150000|2021-05-20 15:05:50|19231.21|19111.21|19230.29|19110.29|19232.41|19112.41|19230.29|19110.29|10
1621523160000|2021-05-20 15:06:00|19229.53|19109.53|19239.69|19119.69|19239.69|19119.69|19229.53|19109.53|10
1621523170000|2021-05-20 15:06:10|19239.98|19119.98|19241.38|19121.38|19242.31|19122.31|19239.89|19119.89|10
1621523180000|2021-05-20 15:06:20|19242.14|19122.14|19237.61|19117.61|19242.43|19122.43|19237.61|19117.61|10
1621523190000|2021-05-20 15:06:30|19237.64|19117.64|19233.68|19113.68|19240.39|19120.39|19233.68|19113.68|10
1621523200000|2021-05-20 15:06:40|19230.54|19110.54|19218.42|19098.42|19230.54|19110.54|19218.42|19098.42|10
1621523210000|2021-05-20 15:06:50|19218.51|19098.51|19219.41|19099.41|19219.49|19099.49|19216.73|19096.73|10
1621523220000|2021-05-20 15:07:00|19220.56|19100.56|19222.07|19102.07|19222.61|19102.61|19217.16|19097.16|10
1621523230000|2021-05-20 15:07:10|19222.24|19102.24|19224.49|19104.49|19224.49|19104.49|19220.12|19100.12|10
1621523240000|2021-05-20 15:07:20|19224.28|19104.28|19228.82|19108.82|19228.82|19108.82|19224.28|19104.28|10
1621523250000|2021-05-20 15:07:30|19228|19108|19243.68|19123.68|19243.68|19123.68|19228|19108|10
1621523260000|2021-05-20 15:07:40|19244.09|19124.09|19250.07|19130.07|19250.07|19130.07|19243.75|19123.75|10
1621523270000|2021-05-20 15:07:50|19250.57|19130.57|19253.97|19133.97|19253.98|19133.98|19250.57|19130.57|10
1621523280000|2021-05-20 15:08:00|19254.18|19134.18|19258.73|19138.73|19258.73|19138.73|19254.18|19134.18|10
1621523290000|2021-05-20 15:08:10|19258.58|19138.58|19256.12|19136.12|19261.59|19141.59|19256.12|19136.12|10
1621523300000|2021-05-20 15:08:20|19256.55|19136.55|19266.64|19146.64|19266.64|19146.64|19256.55|19136.55|10
1621523310000|2021-05-20 15:08:30|19268.49|19148.49|19295.62|19175.62|19295.62|19175.62|19268.49|19148.49|10
1621523320000|2021-05-20 15:08:40|19297.83|19177.83|19309.18|19189.18|19309.56|19189.56|19297.83|19177.83|10
1621523330000|2021-05-20 15:08:50|19309.57|19189.57|19306.83|19186.83|19314.09|19194.09|19306.27|19186.27|10
1621523340000|2021-05-20 15:09:00|19306.57|19186.57|19311.96|19191.96|19312.64|19192.64|19305.9|19185.9|10
1621523350000|2021-05-20 15:09:10|19312.5|19192.5|19321.35|19201.35|19321.35|19201.35|19312.46|19192.46|10
1621523360000|2021-05-20 15:09:20|19321.58|19201.58|19322.61|19202.61|19323.28|19203.28|19321.58|19201.58|10
1621523370000|2021-05-20 15:09:30|19314.58|19194.58|19300.96|19180.96|19314.58|19194.58|19300.8|19180.8|10
1621523380000|2021-05-20 15:09:40|19299.05|19179.05|19302.53|19182.53|19302.53|19182.53|19299.05|19179.05|10
1621523390000|2021-05-20 15:09:50|19303.09|19183.09|19308.98|19188.98|19311.97|19191.97|19303.09|19183.09|10
1621523400000|2021-05-20 15:10:00|19310.21|19190.21|19306.56|19186.56|19310.21|19190.21|19306.56|19186.56|10
1621523410000|2021-05-20 15:10:10|19305.28|19185.28|19295.78|19175.78|19305.34|19185.34|19295.7|19175.7|10
1621523420000|2021-05-20 15:10:20|19297.24|19177.24|19299.01|19179.01|19300.6|19180.6|19296.98|19176.98|10
1621523430000|2021-05-20 15:10:30|19299.75|19179.75|19288.44|19168.44|19300.02|19180.02|19288.44|19168.44|10
1621523440000|2021-05-20 15:10:40|19289.8|19169.8|19294.52|19174.52|19294.52|19174.52|19286.86|19166.86|10
1621523450000|2021-05-20 15:10:50|19294.9|19174.9|19299.26|19179.26|19299.31|19179.31|19294.9|19174.9|9
1621523460000|2021-05-20 15:11:00|19300.28|19180.28|19313.04|19193.04|19313.04|19193.04|19300.28|19180.28|10
1621523470000|2021-05-20 15:11:10|19314.55|19194.55|19311.23|19191.23|19316.06|19196.06|19311.23|19191.23|10
1621523480000|2021-05-20 15:11:20|19312.25|19192.25|19323.78|19203.78|19323.78|19203.78|19312.25|19192.25|10
1621523490000|2021-05-20 15:11:30|19324.26|19204.26|19327.07|19207.07|19327.07|19207.07|19323.42|19203.42|10
1621523500000|2021-05-20 15:11:40|19327.01|19207.01|19320.79|19200.79|19327.08|19207.08|19320.79|19200.79|10
1621523510000|2021-05-20 15:11:50|19322.01|19202.01|19329.5|19209.5|19329.5|19209.5|19321.84|19201.84|10
1621523520000|2021-05-20 15:12:00|19330.49|19210.49|19338.63|19218.63|19338.63|19218.63|19330.49|19210.49|10
1621523530000|2021-05-20 15:12:10|19341.21|19221.21|19333.73|19213.73|19341.21|19221.21|19333.73|19213.73|10
1621523540000|2021-05-20 15:12:20|19333.08|19213.08|19333.37|19213.37|19335.15|19215.15|19332.44|19212.44|10
1621523550000|2021-05-20 15:12:30|19333.23|19213.23|19343.49|19223.49|19343.49|19223.49|19333.23|19213.23|10
1621523560000|2021-05-20 15:12:40|19344.43|19224.43|19341.7|19221.7|19344.43|19224.43|19341.7|19221.7|10
1621523570000|2021-05-20 15:12:50|19341.38|19221.38|19340.53|19220.53|19341.38|19221.38|19337.7|19217.7|9
1621523580000|2021-05-20 15:13:00|19341.05|19221.05|19341.39|19221.39|19343.44|19223.44|19340.47|19220.47|9
1621523590000|2021-05-20 15:13:10|19340.23|19220.23|19339.52|19219.52|19340.64|19220.64|19339.21|19219.21|10
1621523600000|2021-05-20 15:13:20|19339.3|19219.3|19342.75|19222.75|19342.75|19222.75|19339.3|19219.3|9
1621523610000|2021-05-20 15:13:30|19343.3|19223.3|19345.36|19225.36|19345.87|19225.87|19343.3|19223.3|10
1621523620000|2021-05-20 15:13:40|19344.92|19224.92|19326.84|19206.84|19344.92|19224.92|19326.84|19206.84|10
1621523630000|2021-05-20 15:13:50|19323.22|19203.22|19313.01|19193.01|19323.22|19203.22|19313.01|19193.01|10
1621523640000|2021-05-20 15:14:00|19312.83|19192.83|19306.25|19186.25|19314.28|19194.28|19306.25|19186.25|10
1621523650000|2021-05-20 15:14:10|19305.7|19185.7|19272.2|19152.2|19305.7|19185.7|19272.2|19152.2|10
1621523660000|2021-05-20 15:14:20|19271.04|19151.04|19270.49|19150.49|19271.58|19151.58|19268.1|19148.1|10
1621523670000|2021-05-20 15:14:30|19271.25|19151.25|19273.65|19153.65|19273.65|19153.65|19270.49|19150.49|10
1621523680000|2021-05-20 15:14:40|19273.49|19153.49|19285.46|19165.46|19285.46|19165.46|19273.49|19153.49|10
1621523690000|2021-05-20 15:14:50|19286.3|19166.3|19289.86|19169.86|19289.86|19169.86|19286.3|19166.3|10
1621523700000|2021-05-20 15:15:00|19290.04|19170.04|19299.6|19179.6|19299.6|19179.6|19290.04|19170.04|10
1621523710000|2021-05-20 15:15:10|19302.32|19182.32|19333.84|19213.84|19333.84|19213.84|19302.32|19182.32|10
1621523720000|2021-05-20 15:15:20|19334.95|19214.95|19343.93|19223.93|19343.93|19223.93|19334.95|19214.95|10
1621523730000|2021-05-20 15:15:30|19346.61|19226.61|19384.48|19264.48|19384.48|19264.48|19346.61|19226.61|10
1621523740000|2021-05-20 15:15:40|19387.94|19267.94|19408.9|19288.9|19408.9|19288.9|19387.94|19267.94|10
1621523750000|2021-05-20 15:15:50|19411.37|19291.37|19413.03|19293.03|19414.44|19294.44|19411.37|19291.37|10
1621523760000|2021-05-20 15:16:00|19411.75|19291.75|19410.54|19290.54|19413.7|19293.7|19410.54|19290.54|10
1621523770000|2021-05-20 15:16:10|19409.93|19289.93|19405.62|19285.62|19409.93|19289.93|19402.65|19282.65|9
1621523780000|2021-05-20 15:16:20|19405.81|19285.81|19399.77|19279.77|19406.5|19286.5|19399.77|19279.77|10
1621523790000|2021-05-20 15:16:30|19401.13|19281.13|19410|19290|19410|19290|19401.13|19281.13|10
1621523800000|2021-05-20 15:16:40|19412.05|19292.05|19404.2|19284.2|19412.76|19292.76|19402.93|19282.93|10
1621523810000|2021-05-20 15:16:50|19404.85|19284.85|19408.71|19288.71|19408.71|19288.71|19404.85|19284.85|10
1621523820000|2021-05-20 15:17:00|19410.38|19290.38|19415.13|19295.13|19415.13|19295.13|19410.33|19290.33|10
1621523830000|2021-05-20 15:17:10|19418.04|19298.04|19435.62|19315.62|19435.77|19315.77|19418.04|19298.04|10
1621523840000|2021-05-20 15:17:20|19435.87|19315.87|19442.17|19322.17|19442.17|19322.17|19434.9|19314.9|10
1621523850000|2021-05-20 15:17:30|19441.38|19321.38|19432.54|19312.54|19443.69|19323.69|19432.54|19312.54|10
1621523860000|2021-05-20 15:17:40|19434.43|19314.43|19436.63|19316.63|19438.74|19318.74|19434.43|19314.43|10
1621523870000|2021-05-20 15:17:50|19435.55|19315.55|19430.65|19310.65|19437.11|19317.11|19430.65|19310.65|10
1621523880000|2021-05-20 15:18:00|19430.32|19310.32|19438.33|19318.33|19438.33|19318.33|19430.32|19310.32|10
1621523890000|2021-05-20 15:18:10|19438.75|19318.75|19457.15|19337.15|19457.15|19337.15|19438.75|19318.75|10
1621523900000|2021-05-20 15:18:20|19455.38|19335.38|19462.94|19342.94|19462.94|19342.94|19454.07|19334.07|10
1621523910000|2021-05-20 15:18:30|19465.58|19345.58|19466.76|19346.76|19467.57|19347.57|19465.58|19345.58|10
1621523920000|2021-05-20 15:18:40|19467.34|19347.34|19458.78|19338.78|19469.03|19349.03|19458.53|19338.53|10
1621523930000|2021-05-20 15:18:50|19457.38|19337.38|19452.35|19332.35|19460.06|19340.06|19452.35|19332.35|9
1621523940000|2021-05-20 15:19:00|19448.81|19328.81|19438.26|19318.26|19450.5|19330.5|19438.13|19318.13|10
1621523950000|2021-05-20 15:19:10|19436.97|19316.97|19433.31|19313.31|19436.97|19316.97|19431.64|19311.64|10
1621523960000|2021-05-20 15:19:20|19434.29|19314.29|19438.92|19318.92|19439.1|19319.1|19434.29|19314.29|9
1621523970000|2021-05-20 15:19:30|19438.26|19318.26|19440.16|19320.16|19440.16|19320.16|19437.94|19317.94|10
1621523980000|2021-05-20 15:19:40|19439.8|19319.8|19441.19|19321.19|19441.35|19321.35|19439.51|19319.51|9
1621523990000|2021-05-20 15:19:50|19441.45|19321.45|19437.24|19317.24|19441.45|19321.45|19436.53|19316.53|10
1621524000000|2021-05-20 15:20:00|19437.34|19317.34|19427.01|19307.01|19437.34|19317.34|19427.01|19307.01|10
1621524010000|2021-05-20 15:20:10|19423.52|19303.52|19406.45|19286.45|19423.52|19303.52|19406.45|19286.45|10
1621524020000|2021-05-20 15:20:20|19405.36|19285.36|19390.71|19270.71|19405.36|19285.36|19390.71|19270.71|10
1621524030000|2021-05-20 15:20:30|19390.53|19270.53|19387.99|19267.99|19390.98|19270.98|19386.15|19266.15|10
1621524040000|2021-05-20 15:20:40|19389.55|19269.55|19382.14|19262.14|19390.35|19270.35|19382.14|19262.14|9
1621524050000|2021-05-20 15:20:50|19380.78|19260.78|19377.26|19257.26|19380.78|19260.78|19377.26|19257.26|10
1621524060000|2021-05-20 15:21:00|19377.14|19257.14|19381.55|19261.55|19381.55|19261.55|19376.46|19256.46|10
1621524070000|2021-05-20 15:21:10|19382.1|19262.1|19383|19263|19383|19263|19379.03|19259.03|10
1621524080000|2021-05-20 15:21:20|19383.43|19263.43|19382.96|19262.96|19387.56|19267.56|19382.96|19262.96|10
1621524090000|2021-05-20 15:21:30|19382.37|19262.37|19383.87|19263.87|19383.87|19263.87|19380.55|19260.55|10
1621524100000|2021-05-20 15:21:40|19383.89|19263.89|19393.5|19273.5|19393.5|19273.5|19383.89|19263.89|10
1621524110000|2021-05-20 15:21:50|19394.11|19274.11|19396.02|19276.02|19396.02|19276.02|19393.8|19273.8|10
1621524120000|2021-05-20 15:22:00|19396.37|19276.37|19400.22|19280.22|19400.22|19280.22|19396.26|19276.26|10
1621524130000|2021-05-20 15:22:10|19400.82|19280.82|19399.19|19279.19|19401.59|19281.59|19399.16|19279.16|10
1621524140000|2021-05-20 15:22:20|19396.71|19276.71|19397.87|19277.87|19399.24|19279.24|19396.71|19276.71|10
1621524150000|2021-05-20 15:22:30|19400.96|19280.96|19402.59|19282.59|19402.59|19282.59|19400.75|19280.75|10
1621524160000|2021-05-20 15:22:40|19402.54|19282.54|19407.22|19287.22|19407.22|19287.22|19401.84|19281.84|10
1621524170000|2021-05-20 15:22:50|19410.11|19290.11|19411.96|19291.96|19411.96|19291.96|19409.78|19289.78|10
1621524180000|2021-05-20 15:23:00|19411.11|19291.11|19410.17|19290.17|19411.16|19291.16|19406.91|19286.91|10
1621524190000|2021-05-20 15:23:10|19409.3|19289.3|19409.03|19289.03|19409.86|19289.86|19407.93|19287.93|10
1621524200000|2021-05-20 15:23:20|19410.75|19290.75|19408.53|19288.53|19411.3|19291.3|19408.53|19288.53|10
1621524210000|2021-05-20 15:23:30|19407.17|19287.17|19394.76|19274.76|19407.17|19287.17|19394.76|19274.76|10
1621524220000|2021-05-20 15:23:40|19394.15|19274.15|19397.31|19277.31|19397.31|19277.31|19394.15|19274.15|10
1621524230000|2021-05-20 15:23:50|19397.01|19277.01|19390.71|19270.71|19397.01|19277.01|19390.71|19270.71|10
1621524240000|2021-05-20 15:24:00|19391.27|19271.27|19389.81|19269.81|19392.63|19272.63|19389.81|19269.81|10
1621524250000|2021-05-20 15:24:10|19390.02|19270.02|19388.08|19268.08|19392.06|19272.06|19387.9|19267.9|10
1621524260000|2021-05-20 15:24:20|19389.89|19269.89|19387.15|19267.15|19390.44|19270.44|19387.1|19267.1|10
1621524270000|2021-05-20 15:24:30|19387.47|19267.47|19381.68|19261.68|19390.79|19270.79|19381.68|19261.68|10
1621524280000|2021-05-20 15:24:40|19379.93|19259.93|19369.23|19249.23|19379.93|19259.93|19369.23|19249.23|10
1621524290000|2021-05-20 15:24:50|19369.42|19249.42|19363.64|19243.64|19369.42|19249.42|19363.64|19243.64|10
1621524300000|2021-05-20 15:25:00|19364.59|19244.59|19360.11|19240.11|19364.59|19244.59|19359.85|19239.85|10
1621524310000|2021-05-20 15:25:10|19357.24|19237.24|19343.95|19223.95|19357.24|19237.24|19343.95|19223.95|10
1621524320000|2021-05-20 15:25:20|19343.21|19223.21|19328.78|19208.78|19343.21|19223.21|19328.78|19208.78|10
1621524330000|2021-05-20 15:25:30|19327.7|19207.7|19316.34|19196.34|19327.7|19207.7|19316.34|19196.34|10
1621524340000|2021-05-20 15:25:40|19311.26|19191.26|19312.51|19192.51|19313.17|19193.17|19310.94|19190.94|10
1621524350000|2021-05-20 15:25:50|19311.29|19191.29|19309.35|19189.35|19311.93|19191.93|19308.04|19188.04|10
1621524360000|2021-05-20 15:26:00|19310.46|19190.46|19306.62|19186.62|19317.16|19197.16|19306.62|19186.62|10
1621524370000|2021-05-20 15:26:10|19306.15|19186.15|19287.21|19167.21|19306.15|19186.15|19287.21|19167.21|10
1621524380000|2021-05-20 15:26:20|19286.42|19166.42|19276.36|19156.36|19286.53|19166.53|19276.36|19156.36|10
1621524390000|2021-05-20 15:26:30|19276.17|19156.17|19273.28|19153.28|19276.63|19156.63|19270.26|19150.26|10
1621524400000|2021-05-20 15:26:40|19274.84|19154.84|19271.44|19151.44|19274.84|19154.84|19270.16|19150.16|10
1621524410000|2021-05-20 15:26:50|19272.63|19152.63|19291.78|19171.78|19293.25|19173.25|19272.63|19152.63|10
1621524420000|2021-05-20 15:27:00|19292.31|19172.31|19290.39|19170.39|19292.31|19172.31|19289.38|19169.38|10
1621524430000|2021-05-20 15:27:10|19291.81|19171.81|19290.94|19170.94|19293.49|19173.49|19290.47|19170.47|10
1621524440000|2021-05-20 15:27:20|19291.44|19171.44|19282.89|19162.89|19291.44|19171.44|19282.89|19162.89|10
1621524450000|2021-05-20 15:27:30|19282.99|19162.99|19275.99|19155.99|19283.75|19163.75|19275.99|19155.99|10
1621524460000|2021-05-20 15:27:40|19275.76|19155.76|19273.03|19153.03|19276.02|19156.02|19272.8|19152.8|10
1621524470000|2021-05-20 15:27:50|19271.76|19151.76|19275.63|19155.63|19275.63|19155.63|19268.49|19148.49|10
1621524480000|2021-05-20 15:28:00|19275.48|19155.48|19278.29|19158.29|19280.91|19160.91|19275.48|19155.48|9
1621524490000|2021-05-20 15:28:10|19278.3|19158.3|19277.03|19157.03|19278.3|19158.3|19275.54|19155.54|10
1621524500000|2021-05-20 15:28:20|19278.42|19158.42|19308.8|19188.8|19308.8|19188.8|19278.42|19158.42|10
1621524510000|2021-05-20 15:28:30|19316.64|19196.64|19321.27|19201.27|19321.33|19201.33|19316.64|19196.64|10
1621524520000|2021-05-20 15:28:40|19321.77|19201.77|19323.56|19203.56|19323.56|19203.56|19321.24|19201.24|10
1621524530000|2021-05-20 15:28:50|19325.47|19205.47|19341.2|19221.2|19341.2|19221.2|19325.47|19205.47|10
1621524540000|2021-05-20 15:29:00|19343.8|19223.8|19361.23|19241.23|19362.84|19242.84|19343.8|19223.8|10
1621524550000|2021-05-20 15:29:10|19363.14|19243.14|19368.45|19248.45|19368.45|19248.45|19363.14|19243.14|10
1621524560000|2021-05-20 15:29:20|19368.61|19248.61|19362.59|19242.59|19368.61|19248.61|19360.91|19240.91|10
1621524570000|2021-05-20 15:29:30|19362.28|19242.28|19366.54|19246.54|19367.36|19247.36|19362.28|19242.28|10
1621524580000|2021-05-20 15:29:40|19365.73|19245.73|19361.52|19241.52|19365.93|19245.93|19360.06|19240.06|10
1621524590000|2021-05-20 15:29:50|19361.36|19241.36|19375.68|19255.68|19375.68|19255.68|19361.36|19241.36|10
1621524600000|2021-05-20 15:30:00|19376.89|19256.89|19371.35|19251.35|19376.89|19256.89|19371.3|19251.3|10
1621524610000|2021-05-20 15:30:10|19369.27|19249.27|19362.59|19242.59|19369.27|19249.27|19361.7|19241.7|10
1621524620000|2021-05-20 15:30:20|19359.41|19239.41|19345.24|19225.24|19359.41|19239.41|19345.24|19225.24|10
1621524630000|2021-05-20 15:30:30|19340.48|19220.48|19312.66|19192.66|19340.48|19220.48|19312.66|19192.66|10
1621524640000|2021-05-20 15:30:40|19309.2|19189.2|19305.94|19185.94|19309.2|19189.2|19303.7|19183.7|10
1621524650000|2021-05-20 15:30:50|19304.55|19184.55|19298.33|19178.33|19304.56|19184.56|19298.33|19178.33|10
1621524660000|2021-05-20 15:31:00|19297.23|19177.23|19276.58|19156.58|19297.23|19177.23|19276.58|19156.58|10
1621524670000|2021-05-20 15:31:10|19275.28|19155.28|19268.73|19148.73|19275.28|19155.28|19268.73|19148.73|10
1621524680000|2021-05-20 15:31:20|19267.26|19147.26|19263.32|19143.32|19267.26|19147.26|19263.32|19143.32|10
1621524690000|2021-05-20 15:31:30|19264.39|19144.39|19261.32|19141.32|19267.99|19147.99|19261.32|19141.32|10
1621524700000|2021-05-20 15:31:40|19263.31|19143.31|19260.64|19140.64|19263.31|19143.31|19259.36|19139.36|10
1621524710000|2021-05-20 15:31:50|19260.36|19140.36|19256.97|19136.97|19260.36|19140.36|19256.45|19136.45|10
1621524720000|2021-05-20 15:32:00|19251.79|19131.79|19243.69|19123.69|19251.79|19131.79|19243.69|19123.69|10
1621524730000|2021-05-20 15:32:10|19243.39|19123.39|19245.26|19125.26|19246.52|19126.52|19242.38|19122.38|10
1621524740000|2021-05-20 15:32:20|19245.79|19125.79|19234.91|19114.91|19245.79|19125.79|19234.91|19114.91|10
1621524750000|2021-05-20 15:32:30|19233.91|19113.91|19225.43|19105.43|19233.91|19113.91|19225.43|19105.43|10
1621524760000|2021-05-20 15:32:40|19224.5|19104.5|19220.82|19100.82|19224.52|19104.52|19220.82|19100.82|9
1621524770000|2021-05-20 15:32:50|19220.19|19100.19|19216.54|19096.54|19220.19|19100.19|19216.54|19096.54|10
1621524780000|2021-05-20 15:33:00|19216.44|19096.44|19218.09|19098.09|19218.96|19098.96|19214.5|19094.5|10
1621524790000|2021-05-20 15:33:10|19219.56|19099.56|19228.77|19108.77|19230.55|19110.55|19219.56|19099.56|9
1621524800000|2021-05-20 15:33:20|19234.31|19114.31|19219.24|19099.24|19234.31|19114.31|19219.24|19099.24|10
1621524810000|2021-05-20 15:33:30|19216.77|19096.77|19196.49|19076.49|19216.77|19096.77|19196.49|19076.49|10
1621524820000|2021-05-20 15:33:40|19197.07|19077.07|19199.92|19079.92|19199.92|19079.92|19196.59|19076.59|10
1621524830000|2021-05-20 15:33:50|19198.55|19078.55|19194.66|19074.66|19199.49|19079.49|19194.44|19074.44|10
1621524840000|2021-05-20 15:34:00|19197.37|19077.37|19216.64|19096.64|19216.64|19096.64|19197.37|19077.37|10
1621524850000|2021-05-20 15:34:10|19222.42|19102.42|19232.29|19112.29|19232.29|19112.29|19222.42|19102.42|10
1621524860000|2021-05-20 15:34:20|19232.12|19112.12|19226.73|19106.73|19241.04|19121.04|19226.55|19106.55|10
1621524870000|2021-05-20 15:34:30|19225.22|19105.22|19216.24|19096.24|19225.22|19105.22|19215.44|19095.44|9
1621524880000|2021-05-20 15:34:40|19215.3|19095.3|19210.92|19090.92|19215.3|19095.3|19209.08|19089.08|10
1621524890000|2021-05-20 15:34:50|19210.03|19090.03|19195.65|19075.65|19210.03|19090.03|19195.65|19075.65|10
1621524900000|2021-05-20 15:35:00|19195.95|19075.95|19188.27|19068.27|19195.95|19075.95|19188.27|19068.27|10
1621524910000|2021-05-20 15:35:10|19187.74|19067.74|19178.34|19058.34|19187.74|19067.74|19178.34|19058.34|10
1621524920000|2021-05-20 15:35:20|19176.62|19056.62|19175.22|19055.22|19176.62|19056.62|19174.96|19054.96|10
1621524930000|2021-05-20 15:35:30|19174.34|19054.34|19168.39|19048.39|19174.34|19054.34|19167.88|19047.88|10
1621524940000|2021-05-20 15:35:40|19167.77|19047.77|19169.59|19049.59|19169.59|19049.59|19167.23|19047.23|10
1621524950000|2021-05-20 15:35:50|19170.27|19050.27|19185.13|19065.13|19185.64|19065.64|19170.27|19050.27|10
1621524960000|2021-05-20 15:36:00|19186.38|19066.38|19186.54|19066.54|19187.41|19067.41|19183.24|19063.24|10
1621524970000|2021-05-20 15:36:10|19186.09|19066.09|19178.27|19058.27|19186.09|19066.09|19178.27|19058.27|10
1621524980000|2021-05-20 15:36:20|19177.05|19057.05|19173.63|19053.63|19177.05|19057.05|19173.63|19053.63|10
1621524990000|2021-05-20 15:36:30|19172.75|19052.75|19167.8|19047.8|19172.75|19052.75|19167.8|19047.8|10
1621525000000|2021-05-20 15:36:40|19167.9|19047.9|19169.56|19049.56|19170.22|19050.22|19167.9|19047.9|10
1621525010000|2021-05-20 15:36:50|19169.21|19049.21|19169.06|19049.06|19170.52|19050.52|19168.79|19048.79|9
1621525020000|2021-05-20 15:37:00|19168.65|19048.65|19169.68|19049.68|19169.86|19049.86|19167.9|19047.9|10
1621525030000|2021-05-20 15:37:10|19168.72|19048.72|19167.17|19047.17|19168.72|19048.72|19167.17|19047.17|10
1621525040000|2021-05-20 15:37:20|19167.9|19047.9|19167.41|19047.41|19169.64|19049.64|19166.82|19046.82|10
1621525050000|2021-05-20 15:37:30|19168.13|19048.13|19168.25|19048.25|19168.93|19048.93|19167.42|19047.42|10
1621525060000|2021-05-20 15:37:40|19167.49|19047.49|19167|19047|19170.86|19050.86|19167|19047|10
1621525070000|2021-05-20 15:37:50|19163.95|19043.95|19158.98|19038.98|19164.05|19044.05|19158.98|19038.98|10
1621525080000|2021-05-20 15:38:00|19158.66|19038.66|19156.31|19036.31|19160.16|19040.16|19156.1|19036.1|10
1621525090000|2021-05-20 15:38:10|19153.36|19033.36|19148.01|19028.01|19154.17|19034.17|19148.01|19028.01|10
1621525100000|2021-05-20 15:38:20|19144.96|19024.96|19143.21|19023.21|19146.63|19026.63|19143.21|19023.21|10
1621525110000|2021-05-20 15:38:30|19143.53|19023.53|19130.11|19010.11|19143.53|19023.53|19130.11|19010.11|10
1621525120000|2021-05-20 15:38:40|19130.52|19010.52|19130.42|19010.42|19130.84|19010.84|19129.68|19009.68|10
1621525130000|2021-05-20 15:38:50|19129.98|19009.98|19124.07|19004.07|19130.17|19010.17|19123.55|19003.55|10
1621525140000|2021-05-20 15:39:00|19124.55|19004.55|19129.22|19009.22|19130.52|19010.52|19124.55|19004.55|10
1621525150000|2021-05-20 15:39:10|19127.57|19007.57|19122.61|19002.61|19127.57|19007.57|19122.61|19002.61|10
1621525160000|2021-05-20 15:39:20|19119.24|18999.24|19107.61|18987.61|19119.24|18999.24|19107.61|18987.61|10
1621525170000|2021-05-20 15:39:30|19107.45|18987.45|19101.39|18981.39|19108.82|18988.82|19101.39|18981.39|10
1621525180000|2021-05-20 15:39:40|19096.41|18976.41|19095.38|18975.38|19097.36|18977.36|19095.38|18975.38|9
1621525190000|2021-05-20 15:39:50|19093.83|18973.83|19089.56|18969.56|19093.83|18973.83|19089.56|18969.56|10
1621525200000|2021-05-20 15:40:00|19089.47|18969.47|19094.34|18974.34|19094.34|18974.34|19088.39|18968.39|10
1621525210000|2021-05-20 15:40:10|19101.43|18981.43|19127.58|19007.58|19127.58|19007.58|19101.39|18981.39|10
1621525220000|2021-05-20 15:40:20|19135.47|19015.47|19144.59|19024.59|19145.52|19025.52|19135.47|19015.47|10
1621525230000|2021-05-20 15:40:30|19151.87|19031.87|19166.36|19046.36|19166.36|19046.36|19151.87|19031.87|10
1621525240000|2021-05-20 15:40:40|19167.6|19047.6|19171.59|19051.59|19171.59|19051.59|19167.6|19047.6|10
1621525250000|2021-05-20 15:40:50|19173.57|19053.57|19182.95|19062.95|19182.95|19062.95|19173.57|19053.57|10
1621525260000|2021-05-20 15:41:00|19183.01|19063.01|19176.02|19056.02|19183.12|19063.12|19175.9|19055.9|10
1621525270000|2021-05-20 15:41:10|19175.2|19055.2|19166.88|19046.88|19175.2|19055.2|19165.98|19045.98|10
1621525280000|2021-05-20 15:41:20|19163.43|19043.43|19165.41|19045.41|19165.41|19045.41|19161.13|19041.13|10
1621525290000|2021-05-20 15:41:30|19165.78|19045.78|19171|19051|19171|19051|19165.78|19045.78|10
1621525300000|2021-05-20 15:41:40|19172.06|19052.06|19172.38|19052.38|19173.57|19053.57|19171.22|19051.22|10
1621525310000|2021-05-20 15:41:50|19173.49|19053.49|19187.61|19067.61|19188.08|19068.08|19173.49|19053.49|10
1621525320000|2021-05-20 15:42:00|19187.72|19067.72|19193.05|19073.05|19193.05|19073.05|19186.18|19066.18|10
1621525330000|2021-05-20 15:42:10|19199.73|19079.73|19204.33|19084.33|19205.34|19085.34|19199.73|19079.73|10
1621525340000|2021-05-20 15:42:20|19203.92|19083.92|19200.04|19080.04|19204.9|19084.9|19199.75|19079.75|10
1621525350000|2021-05-20 15:42:30|19198.97|19078.97|19199.97|19079.97|19200.59|19080.59|19198.42|19078.42|10
1621525360000|2021-05-20 15:42:40|19198.71|19078.71|19193.16|19073.16|19200.48|19080.48|19191.87|19071.87|10
1621525370000|2021-05-20 15:42:50|19191.86|19071.86|19189.85|19069.85|19191.86|19071.86|19188.06|19068.06|10
1621525380000|2021-05-20 15:43:00|19190.05|19070.05|19195.18|19075.18|19195.18|19075.18|19190.05|19070.05|10
1621525390000|2021-05-20 15:43:10|19195.21|19075.21|19195.04|19075.04|19195.25|19075.25|19194.76|19074.76|9
1621525400000|2021-05-20 15:43:20|19195.21|19075.21|19193.35|19073.35|19195.93|19075.93|19193.35|19073.35|10
1621525410000|2021-05-20 15:43:30|19192.91|19072.91|19190.42|19070.42|19192.91|19072.91|19190.42|19070.42|10
1621525420000|2021-05-20 15:43:40|19191.06|19071.06|19192.6|19072.6|19193.56|19073.56|19189.77|19069.77|10
1621525430000|2021-05-20 15:43:50|19192.74|19072.74|19208.03|19088.03|19208.03|19088.03|19192.74|19072.74|10
1621525440000|2021-05-20 15:44:00|19207.59|19087.59|19207.9|19087.9|19209.6|19089.6|19207.59|19087.59|10
1621525450000|2021-05-20 15:44:10|19207.27|19087.27|19206.23|19086.23|19207.47|19087.47|19205.65|19085.65|10
1621525460000|2021-05-20 15:44:20|19204.4|19084.4|19201.11|19081.11|19204.4|19084.4|19200.12|19080.12|10
1621525470000|2021-05-20 15:44:30|19200.6|19080.6|19198.61|19078.61|19201.07|19081.07|19198.61|19078.61|10
1621525480000|2021-05-20 15:44:40|19197.71|19077.71|19194.68|19074.68|19197.71|19077.71|19194.68|19074.68|10
1621525490000|2021-05-20 15:44:50|19195.52|19075.52|19193.77|19073.77|19195.52|19075.52|19192.46|19072.46|10
1621525500000|2021-05-20 15:45:00|19194.38|19074.38|19203.58|19083.58|19203.58|19083.58|19194.38|19074.38|10
1621525510000|2021-05-20 15:45:10|19203.49|19083.49|19217.7|19097.7|19217.7|19097.7|19203.49|19083.49|10
1621525520000|2021-05-20 15:45:20|19218.41|19098.41|19234.36|19114.36|19235.02|19115.02|19218.41|19098.41|10
1621525530000|2021-05-20 15:45:30|19234.63|19114.63|19247.16|19127.16|19247.16|19127.16|19234.63|19114.63|10
1621525540000|2021-05-20 15:45:40|19250.72|19130.72|19268.3|19148.3|19268.3|19148.3|19250.72|19130.72|10
1621525550000|2021-05-20 15:45:50|19267.72|19147.72|19267.92|19147.92|19268.7|19148.7|19266.01|19146.01|10
1621525560000|2021-05-20 15:46:00|19267.18|19147.18|19266.87|19146.87|19267.56|19147.56|19263.62|19143.62|10
1621525570000|2021-05-20 15:46:10|19267.12|19147.12|19268.83|19148.83|19268.83|19148.83|19266.37|19146.37|10
1621525580000|2021-05-20 15:46:20|19269.51|19149.51|19274.52|19154.52|19274.52|19154.52|19269.51|19149.51|10
1621525590000|2021-05-20 15:46:30|19274.47|19154.47|19274.5|19154.5|19275.7|19155.7|19274.23|19154.23|10
1621525600000|2021-05-20 15:46:40|19274.34|19154.34|19270.79|19150.79|19274.51|19154.51|19270.79|19150.79|10
1621525610000|2021-05-20 15:46:50|19269.96|19149.96|19266.92|19146.92|19269.96|19149.96|19266.16|19146.16|10
1621525620000|2021-05-20 15:47:00|19266.58|19146.58|19268.91|19148.91|19268.91|19148.91|19265.52|19145.52|10
1621525630000|2021-05-20 15:47:10|19270.21|19150.21|19276.47|19156.47|19276.47|19156.47|19270.21|19150.21|10
1621525640000|2021-05-20 15:47:20|19277.05|19157.05|19280.7|19160.7|19280.7|19160.7|19277.05|19157.05|10
1621525650000|2021-05-20 15:47:30|19280.9|19160.9|19298.53|19178.53|19298.53|19178.53|19280.9|19160.9|10
1621525660000|2021-05-20 15:47:40|19298.24|19178.24|19291.32|19171.32|19298.24|19178.24|19291.32|19171.32|10
1621525670000|2021-05-20 15:47:50|19291.23|19171.23|19293.39|19173.39|19293.53|19173.53|19290.91|19170.91|9
1621525680000|2021-05-20 15:48:00|19293.45|19173.45|19301.83|19181.83|19301.83|19181.83|19293.42|19173.42|9
1621525690000|2021-05-20 15:48:10|19299.61|19179.61|19290.22|19170.22|19299.63|19179.63|19290.22|19170.22|10
1621525700000|2021-05-20 15:48:20|19290|19170|19288.97|19168.97|19290.96|19170.96|19288.21|19168.21|10
1621525710000|2021-05-20 15:48:30|19288.48|19168.48|19262.24|19142.24|19288.48|19168.48|19262.24|19142.24|10
1621525720000|2021-05-20 15:48:40|19257.93|19137.93|19241.48|19121.48|19257.93|19137.93|19241.48|19121.48|10
1621525730000|2021-05-20 15:48:50|19240.37|19120.37|19240.26|19120.26|19241.66|19121.66|19239.7|19119.7|10
1621525740000|2021-05-20 15:49:00|19240.87|19120.87|19228.18|19108.18|19241.77|19121.77|19228.18|19108.18|10
1621525750000|2021-05-20 15:49:10|19222.99|19102.99|19200.16|19080.16|19222.99|19102.99|19200.16|19080.16|10
1621525760000|2021-05-20 15:49:20|19198.93|19078.93|19173.25|19053.25|19198.93|19078.93|19173.25|19053.25|10
1621525770000|2021-05-20 15:49:30|19161.4|19041.4|19149.34|19029.34|19161.4|19041.4|19148.09|19028.09|10
1621525780000|2021-05-20 15:49:40|19149.64|19029.64|19147.11|19027.11|19152.79|19032.79|19147.11|19027.11|10
1621525790000|2021-05-20 15:49:50|19145.84|19025.84|19140.32|19020.32|19146.53|19026.53|19140.32|19020.32|10
1621525800000|2021-05-20 15:50:00|19139.18|19019.18|19127.84|19007.84|19139.18|19019.18|19127.84|19007.84|10
1621525810000|2021-05-20 15:50:10|19120.75|19000.75|19100.8|18980.8|19120.75|19000.75|19100.8|18980.8|10
1621525820000|2021-05-20 15:50:20|19100.9|18980.9|19064.07|18944.07|19100.9|18980.9|19064.07|18944.07|10
1621525830000|2021-05-20 15:50:30|19063.7|18943.7|19038.64|18918.64|19063.7|18943.7|19038.64|18918.64|10
1621525840000|2021-05-20 15:50:40|19037.21|18917.21|19001.27|18881.27|19037.21|18917.21|19001.27|18881.27|10
1621525850000|2021-05-20 15:50:50|18995.94|18875.94|18979.9|18859.9|18995.94|18875.94|18979.9|18859.9|10
1621525860000|2021-05-20 15:51:00|18978.37|18858.37|18952.07|18832.07|18978.37|18858.37|18952.07|18832.07|10
1621525870000|2021-05-20 15:51:10|18950.13|18830.13|18949.9|18829.9|18953.47|18833.47|18948.34|18828.34|10
1621525880000|2021-05-20 15:51:20|18951.27|18831.27|18939.11|18819.11|18953.17|18833.17|18939.11|18819.11|10
1621525890000|2021-05-20 15:51:30|18935.93|18815.93|18909.16|18789.16|18935.93|18815.93|18908.73|18788.73|10
1621525900000|2021-05-20 15:51:40|18910.19|18790.19|18880.59|18760.59|18910.19|18790.19|18880.59|18760.59|10
1621525910000|2021-05-20 15:51:50|18879.27|18759.27|18881.77|18761.77|18881.77|18761.77|18876.77|18756.77|10
1621525920000|2021-05-20 15:52:00|18881.81|18761.81|18910.81|18790.81|18910.81|18790.81|18881.81|18761.81|10
1621525930000|2021-05-20 15:52:10|18914.15|18794.15|18949.3|18829.3|18949.3|18829.3|18914.15|18794.15|10
1621525940000|2021-05-20 15:52:20|18948.22|18828.22|18944.16|18824.16|18948.22|18828.22|18934.89|18814.89|10
1621525950000|2021-05-20 15:52:30|18945.86|18825.86|18931.55|18811.55|18945.86|18825.86|18931.55|18811.55|10
1621525960000|2021-05-20 15:52:40|18930.05|18810.05|18923.85|18803.85|18931.81|18811.81|18923.85|18803.85|10
1621525970000|2021-05-20 15:52:50|18924.16|18804.16|18912.86|18792.86|18924.16|18804.16|18912.86|18792.86|10
1621525980000|2021-05-20 15:53:00|18912.95|18792.95|18911.81|18791.81|18912.95|18792.95|18908.48|18788.48|10
1621525990000|2021-05-20 15:53:10|18912.8|18792.8|18935.7|18815.7|18936.3|18816.3|18912.8|18792.8|9
1621526000000|2021-05-20 15:53:20|18941.36|18821.36|18956.68|18836.68|18956.73|18836.73|18941.36|18821.36|10
1621526010000|2021-05-20 15:53:30|18959.36|18839.36|18967.05|18847.05|18967.05|18847.05|18959.36|18839.36|10
1621526020000|2021-05-20 15:53:40|18970.56|18850.56|18974.5|18854.5|18976.85|18856.85|18970.56|18850.56|10
1621526030000|2021-05-20 15:53:50|18971.01|18851.01|18961.89|18841.89|18971.01|18851.01|18961.89|18841.89|10
1621526040000|2021-05-20 15:54:00|18960.44|18840.44|18959.81|18839.81|18960.5|18840.5|18959.21|18839.21|10
1621526050000|2021-05-20 15:54:10|18960.18|18840.18|18967.64|18847.64|18967.64|18847.64|18959.86|18839.86|10
1621526060000|2021-05-20 15:54:20|18973.33|18853.33|18984.21|18864.21|18984.21|18864.21|18973.33|18853.33|10
1621526070000|2021-05-20 15:54:30|18984.16|18864.16|18994.46|18874.46|18994.46|18874.46|18984.16|18864.16|10
1621526080000|2021-05-20 15:54:40|18997|18877|18994.81|18874.81|18997.74|18877.74|18994.81|18874.81|10
1621526090000|2021-05-20 15:54:50|18994.77|18874.77|18988.68|18868.68|18994.77|18874.77|18987.99|18867.99|10
1621526100000|2021-05-20 15:55:00|18987.8|18867.8|18983.22|18863.22|18987.8|18867.8|18982.02|18862.02|10
1621526110000|2021-05-20 15:55:10|18984.27|18864.27|18987.66|18867.66|18987.66|18867.66|18982.09|18862.09|10
1621526120000|2021-05-20 15:55:20|18987.99|18867.99|18989.35|18869.35|18989.93|18869.93|18986.2|18866.2|10
1621526130000|2021-05-20 15:55:30|18988.44|18868.44|18997.83|18877.83|18998.06|18878.06|18988.44|18868.44|10
1621526140000|2021-05-20 15:55:40|18998.05|18878.05|19005.88|18885.88|19006.72|18886.72|18997.42|18877.42|10
1621526150000|2021-05-20 15:55:50|19008.32|18888.32|19019.34|18899.34|19019.34|18899.34|19008.32|18888.32|10
1621526160000|2021-05-20 15:56:00|19019.37|18899.37|19054.39|18934.39|19054.39|18934.39|19019.37|18899.37|10
1621526170000|2021-05-20 15:56:10|19059.32|18939.32|19078.18|18958.18|19078.18|18958.18|19059.32|18939.32|10
1621526180000|2021-05-20 15:56:20|19078.61|18958.61|19076.99|18956.99|19084.06|18964.06|19076.99|18956.99|10
1621526190000|2021-05-20 15:56:30|19077.71|18957.71|19082.81|18962.81|19082.81|18962.81|19076.54|18956.54|10
1621526200000|2021-05-20 15:56:40|19083.05|18963.05|19094.62|18974.62|19095.41|18975.41|19083.05|18963.05|10
1621526210000|2021-05-20 15:56:50|19093.24|18973.24|19098.08|18978.08|19098.08|18978.08|19093.24|18973.24|10
1621526220000|2021-05-20 15:57:00|19098.59|18978.59|19106.97|18986.97|19106.97|18986.97|19098.59|18978.59|10
1621526230000|2021-05-20 15:57:10|19108.1|18988.1|19113.66|18993.66|19114.81|18994.81|19108.1|18988.1|10
1621526240000|2021-05-20 15:57:20|19112.92|18992.92|19087.98|18967.98|19112.92|18992.92|19087.98|18967.98|10
1621526250000|2021-05-20 15:57:30|19086.53|18966.53|19082.25|18962.25|19086.53|18966.53|19082.25|18962.25|10
1621526260000|2021-05-20 15:57:40|19082.87|18962.87|19074.63|18954.63|19082.87|18962.87|19074.63|18954.63|10
1621526270000|2021-05-20 15:57:50|19074.69|18954.69|19080.42|18960.42|19080.42|18960.42|19071.31|18951.31|10
1621526280000|2021-05-20 15:58:00|19080.86|18960.86|19074.73|18954.73|19080.86|18960.86|19074.73|18954.73|10
1621526290000|2021-05-20 15:58:10|19073.93|18953.93|19049.59|18929.59|19073.93|18953.93|19049.58|18929.58|10
1621526300000|2021-05-20 15:58:20|19049.53|18929.53|19040.44|18920.44|19049.53|18929.53|19039.21|18919.21|10
1621526310000|2021-05-20 15:58:30|19041.48|18921.48|19047.26|18927.26|19048.87|18928.87|19040.73|18920.73|10
1621526320000|2021-05-20 15:58:40|19047.01|18927.01|19070.93|18950.93|19070.93|18950.93|19046.47|18926.47|10
1621526330000|2021-05-20 15:58:50|19071.56|18951.56|19085.43|18965.43|19085.43|18965.43|19071.56|18951.56|10
1621526340000|2021-05-20 15:59:00|19085.67|18965.67|19091.86|18971.86|19091.86|18971.86|19085.67|18965.67|10
1621526350000|2021-05-20 15:59:10|19090.71|18970.71|19071.39|18951.39|19090.71|18970.71|19071.39|18951.39|10
1621526360000|2021-05-20 15:59:20|19070.18|18950.18|19063.72|18943.72|19070.18|18950.18|19063.72|18943.72|10
1621526370000|2021-05-20 15:59:30|19064.33|18944.33|19069.49|18949.49|19069.49|18949.49|19062.83|18942.83|10
1621526380000|2021-05-20 15:59:40|19068.97|18948.97|19074.16|18954.16|19074.16|18954.16|19068.97|18948.97|10
1621526390000|2021-05-20 15:59:50|19074.08|18954.08|19073.88|18953.88|19074.08|18954.08|19070.35|18950.35|10
1621526400000|2021-05-20 16:00:00|19074.39|18954.39|19084.37|18964.37|19084.37|18964.37|19074.39|18954.39|10
1621526410000|2021-05-20 16:00:10|19087.83|18967.83|19092.85|18972.85|19094.47|18974.47|19086.89|18966.89|10
1621526420000|2021-05-20 16:00:20|19093.52|18973.52|19072.76|18952.76|19093.52|18973.52|19072.76|18952.76|10
1621526430000|2021-05-20 16:00:30|19073.48|18953.48|19048.23|18928.23|19073.48|18953.48|19048.23|18928.23|10
1621526440000|2021-05-20 16:00:40|19043.16|18923.16|18985.38|18865.38|19043.16|18923.16|18985.38|18865.38|10
1621526450000|2021-05-20 16:00:50|18986.2|18866.2|18983.01|18863.01|18989.36|18869.36|18982.85|18862.85|10
1621526460000|2021-05-20 16:01:00|18983.17|18863.17|18966.33|18846.33|18984.34|18864.34|18966.33|18846.33|10
1621526470000|2021-05-20 16:01:10|18967.01|18847.01|18963.4|18843.4|18967.01|18847.01|18962.4|18842.4|10
1621526480000|2021-05-20 16:01:20|18963.67|18843.67|18965.32|18845.32|18968.7|18848.7|18963.67|18843.67|10
1621526490000|2021-05-20 16:01:30|18963.52|18843.52|18908.39|18788.39|18963.52|18843.52|18908.39|18788.39|10
1621526500000|2021-05-20 16:01:40|18903.58|18783.58|18868.13|18748.13|18907.44|18787.44|18868.13|18748.13|10
1621526510000|2021-05-20 16:01:50|18862.45|18742.45|18842.32|18722.32|18862.81|18742.81|18842.32|18722.32|10
1621526520000|2021-05-20 16:02:00|18841.41|18721.41|18816.66|18696.66|18841.41|18721.41|18814.76|18694.76|10
1621526530000|2021-05-20 16:02:10|18816.35|18696.35|18808.48|18688.48|18822.91|18702.91|18800.17|18680.17|10
1621526540000|2021-05-20 16:02:20|18804.62|18684.62|18764.29|18644.29|18804.62|18684.62|18764.29|18644.29|10
1621526550000|2021-05-20 16:02:30|18760.56|18640.56|18712.72|18592.72|18760.56|18640.56|18712.72|18592.72|10
1621526560000|2021-05-20 16:02:40|18706.05|18586.05|18681|18561|18706.05|18586.05|18676.24|18556.24|10
1621526570000|2021-05-20 16:02:50|18676.67|18556.67|18647.53|18527.53|18676.67|18556.67|18647.53|18527.53|10
1621526580000|2021-05-20 16:03:00|18633.98|18513.98|18607.12|18487.12|18633.98|18513.98|18606.13|18486.13|10
1621526590000|2021-05-20 16:03:10|18610.18|18490.18|18636.69|18516.69|18636.69|18516.69|18610.18|18490.18|10
1621526600000|2021-05-20 16:03:20|18639.63|18519.63|18658.75|18538.75|18658.75|18538.75|18639.63|18519.63|10
1621526610000|2021-05-20 16:03:30|18660.02|18540.02|18640.8|18520.8|18661.56|18541.56|18640.8|18520.8|10
1621526620000|2021-05-20 16:03:40|18636.58|18516.58|18593.07|18473.07|18636.58|18516.58|18593.07|18473.07|10
1621526630000|2021-05-20 16:03:50|18589.01|18469.01|18562.86|18442.86|18589.01|18469.01|18562.86|18442.86|10
1621526640000|2021-05-20 16:04:00|18563.03|18443.03|18549.72|18429.72|18564.2|18444.2|18549.72|18429.72|10
1621526650000|2021-05-20 16:04:10|18548.84|18428.84|18513.58|18393.58|18548.84|18428.84|18513.58|18393.58|10
1621526660000|2021-05-20 16:04:20|18510.44|18390.44|18510.82|18390.82|18516.02|18396.02|18510.44|18390.44|10
1621526670000|2021-05-20 16:04:30|18511.47|18391.47|18478.99|18358.99|18511.47|18391.47|18478.99|18358.99|10
1621526680000|2021-05-20 16:04:40|18474.8|18354.8|18432.14|18312.14|18474.8|18354.8|18432.14|18312.14|10
1621526690000|2021-05-20 16:04:50|18432.29|18312.29|18407.24|18287.24|18432.29|18312.29|18407.24|18287.24|10
1621526700000|2021-05-20 16:05:00|18402.93|18282.93|18401.96|18281.96|18421.5|18301.5|18394.48|18274.48|10
1621526710000|2021-05-20 16:05:10|18394.14|18274.14|18339.25|18219.25|18394.14|18274.14|18339.25|18219.25|10
1621526720000|2021-05-20 16:05:20|18332.97|18212.97|18295.57|18175.57|18332.97|18212.97|18295.57|18175.57|10
1621526730000|2021-05-20 16:05:30|18291.69|18171.69|18282.42|18162.42|18291.69|18171.69|18282.42|18162.42|10
1621526740000|2021-05-20 16:05:40|18280.91|18160.91|18306.09|18186.09|18306.09|18186.09|18280.91|18160.91|10
1621526750000|2021-05-20 16:05:50|18306.2|18186.2|18325.99|18205.99|18325.99|18205.99|18306.2|18186.2|10
1621526760000|2021-05-20 16:06:00|18335.04|18215.04|18353.57|18233.57|18353.57|18233.57|18332.5|18212.5|10
1621526770000|2021-05-20 16:06:10|18356.97|18236.97|18392.4|18272.4|18392.4|18272.4|18356.97|18236.97|10
1621526780000|2021-05-20 16:06:20|18392.96|18272.96|18399.08|18279.08|18399.08|18279.08|18392.96|18272.96|10
1621526790000|2021-05-20 16:06:30|18398.81|18278.81|18356.17|18236.17|18398.81|18278.81|18356.17|18236.17|10
1621526800000|2021-05-20 16:06:40|18353.07|18233.07|18307.74|18187.74|18353.07|18233.07|18306.79|18186.79|10
1621526810000|2021-05-20 16:06:50|18298.83|18178.83|18284.48|18164.48|18298.83|18178.83|18283.3|18163.3|10
1621526820000|2021-05-20 16:07:00|18281.04|18161.04|18264|18144|18281.04|18161.04|18259.56|18139.56|10
1621526830000|2021-05-20 16:07:10|18264.23|18144.23|18272.31|18152.31|18277.42|18157.42|18261.7|18141.7|10
1621526840000|2021-05-20 16:07:20|18268.39|18148.39|18232.61|18112.61|18268.39|18148.39|18232.61|18112.61|10
1621526850000|2021-05-20 16:07:30|18224.74|18104.74|18136.57|18016.57|18224.74|18104.74|18136.57|18016.57|10
1621526860000|2021-05-20 16:07:40|18127.65|18007.65|18060.87|17940.87|18127.65|18007.65|18060.87|17940.87|10
1621526870000|2021-05-20 16:07:50|18055.21|17935.21|17964.5|17844.5|18055.21|17935.21|17964.5|17844.5|10
1621526880000|2021-05-20 16:08:00|17953.34|17833.34|17910.61|17790.61|17953.34|17833.34|17910.12|17790.12|10
1621526890000|2021-05-20 16:08:10|17906.13|17786.13|17919.12|17799.12|17919.12|17799.12|17905.55|17785.55|10
1621526900000|2021-05-20 16:08:20|17916.35|17796.35|17945.76|17825.76|17945.76|17825.76|17916.35|17796.35|10
1621526910000|2021-05-20 16:08:30|17943.44|17823.44|17955.14|17835.14|17955.14|17835.14|17937.2|17817.2|10
1621526920000|2021-05-20 16:08:40|17959.99|17839.99|17972.09|17852.09|17975.22|17855.22|17959.99|17839.99|10
1621526930000|2021-05-20 16:08:50|17968.35|17848.35|18005.13|17885.13|18005.13|17885.13|17967.33|17847.33|10
1621526940000|2021-05-20 16:09:00|18006.41|17886.41|18017.28|17897.28|18017.28|17897.28|18003.6|17883.6|10
1621526950000|2021-05-20 16:09:10|18020.05|17900.05|18052.24|17932.24|18052.24|17932.24|18013.49|17893.49|10
1621526960000|2021-05-20 16:09:20|18060|17940|18059.36|17939.36|18064.96|17944.96|18058.16|17938.16|10
1621526970000|2021-05-20 16:09:30|18062.68|17942.68|18094.44|17974.44|18094.44|17974.44|18062.68|17942.68|9
1621526980000|2021-05-20 16:09:40|18097.41|17977.41|18122.9|18002.9|18131.05|18011.05|18097.41|17977.41|10
1621526990000|2021-05-20 16:09:50|18125.57|18005.57|18110.41|17990.41|18125.57|18005.57|18109.41|17989.41|10
1621527000000|2021-05-20 16:10:00|18107.13|17987.13|18133.25|18013.25|18133.25|18013.25|18102.06|17982.06|10
1621527010000|2021-05-20 16:10:10|18136.41|18016.41|18180.13|18060.13|18180.13|18060.13|18136.41|18016.41|10
1621527020000|2021-05-20 16:10:20|18184.23|18064.23|18226.24|18106.24|18226.24|18106.24|18184.23|18064.23|10
1621527030000|2021-05-20 16:10:30|18225.57|18105.57|18227.89|18107.89|18229.93|18109.93|18225.57|18105.57|10
1621527040000|2021-05-20 16:10:40|18228.28|18108.28|18185.12|18065.12|18228.28|18108.28|18185.12|18065.12|10
1621527050000|2021-05-20 16:10:50|18181.14|18061.14|18168.3|18048.3|18186.63|18066.63|18168.3|18048.3|10
1621527060000|2021-05-20 16:11:00|18170.3|18050.3|18188.31|18068.31|18188.36|18068.36|18159.36|18039.36|10
1621527070000|2021-05-20 16:11:10|18187.42|18067.42|18193.12|18073.12|18193.12|18073.12|18178.51|18058.51|10
1621527080000|2021-05-20 16:11:20|18191.55|18071.55|18189.75|18069.75|18193|18073|18184.89|18064.89|10
1621527090000|2021-05-20 16:11:30|18191.43|18071.43|18216.15|18096.15|18216.15|18096.15|18191.43|18071.43|10
1621527100000|2021-05-20 16:11:40|18216.62|18096.62|18224.39|18104.39|18224.39|18104.39|18214.4|18094.4|10
1621527110000|2021-05-20 16:11:50|18225.48|18105.48|18232.22|18112.22|18232.74|18112.74|18225.48|18105.48|10
1621527120000|2021-05-20 16:12:00|18232.34|18112.34|18251.14|18131.14|18251.14|18131.14|18232.34|18112.34|10
1621527130000|2021-05-20 16:12:10|18252.51|18132.51|18292.79|18172.79|18293.09|18173.09|18252.51|18132.51|10
1621527140000|2021-05-20 16:12:20|18292.94|18172.94|18278.81|18158.81|18296.37|18176.37|18278.81|18158.81|10
1621527150000|2021-05-20 16:12:30|18272.24|18152.24|18249.27|18129.27|18272.7|18152.7|18249.27|18129.27|10
1621527160000|2021-05-20 16:12:40|18244.9|18124.9|18204.6|18084.6|18248.54|18128.54|18204.6|18084.6|10
1621527170000|2021-05-20 16:12:50|18195.87|18075.87|18173.75|18053.75|18195.87|18075.87|18172.06|18052.06|9
1621527180000|2021-05-20 16:13:00|18169.38|18049.38|18165.81|18045.81|18169.41|18049.41|18165.78|18045.78|10
1621527190000|2021-05-20 16:13:10|18172.86|18052.86|18165.97|18045.97|18172.86|18052.86|18165.97|18045.97|10
1621527200000|2021-05-20 16:13:20|18164.49|18044.49|18131.5|18011.5|18164.49|18044.49|18127.35|18007.35|10
1621527210000|2021-05-20 16:13:30|18129.81|18009.81|18037.88|17917.88|18129.81|18009.81|18037.88|17917.88|10
1621527220000|2021-05-20 16:13:40|18035.89|17915.89|18022.61|17902.61|18036.17|17916.17|18022.45|17902.45|10
1621527230000|2021-05-20 16:13:50|18020.62|17900.62|18050.07|17930.07|18051.53|17931.53|18020.62|17900.62|10
1621527240000|2021-05-20 16:14:00|18049.18|17929.18|18036.94|17916.94|18050.85|17930.85|18036.94|17916.94|10
1621527250000|2021-05-20 16:14:10|18041.26|17921.26|17966.08|17846.08|18041.26|17921.26|17966.08|17846.08|10
1621527260000|2021-05-20 16:14:20|17962.7|17842.7|17936.39|17816.39|17962.7|17842.7|17929.42|17809.42|10
1621527270000|2021-05-20 16:14:30|17925.78|17805.78|17872.7|17752.7|17925.78|17805.78|17872.7|17752.7|10
1621527280000|2021-05-20 16:14:40|17867.11|17747.11|17813.55|17693.55|17867.11|17747.11|17813.55|17693.55|10
1621527290000|2021-05-20 16:14:50|17811.06|17691.06|17795.21|17675.21|17811.06|17691.06|17792.47|17672.47|10
1621527300000|2021-05-20 16:15:00|17796.28|17676.28|17810.4|17690.4|17810.4|17690.4|17785.5|17665.5|10
1621527310000|2021-05-20 16:15:10|17822.12|17702.12|17880.6|17760.6|17882.8|17762.8|17821.15|17701.15|10
1621527320000|2021-05-20 16:15:20|17883.5|17763.5|17923.39|17803.39|17924.09|17804.09|17883.5|17763.5|10
1621527330000|2021-05-20 16:15:30|17923.72|17803.72|17911.44|17791.44|17923.72|17803.72|17902.31|17782.31|10
1621527340000|2021-05-20 16:15:40|17912.4|17792.4|17892.07|17772.07|17912.4|17792.4|17892.07|17772.07|10
1621527350000|2021-05-20 16:15:50|17891.88|17771.88|17901.4|17781.4|17901.4|17781.4|17891.88|17771.88|10
1621527360000|2021-05-20 16:16:00|17901.7|17781.7|17906.82|17786.82|17906.82|17786.82|17898.75|17778.75|10
1621527370000|2021-05-20 16:16:10|17906.9|17786.9|17884.02|17764.02|17908.85|17788.85|17884.02|17764.02|10
1621527380000|2021-05-20 16:16:20|17882.8|17762.8|17884.02|17764.02|17884.02|17764.02|17877.2|17757.2|10
1621527390000|2021-05-20 16:16:30|17880.98|17760.98|17885.14|17765.14|17885.14|17765.14|17880.63|17760.63|10
1621527400000|2021-05-20 16:16:40|17884.61|17764.61|17896.73|17776.73|17896.73|17776.73|17884.61|17764.61|10
1621527410000|2021-05-20 16:16:50|17897.58|17777.58|17935.59|17815.59|17935.59|17815.59|17897.58|17777.58|10
1621527420000|2021-05-20 16:17:00|17955.32|17835.32|17976.26|17856.26|17981.81|17861.81|17955.32|17835.32|10
1621527430000|2021-05-20 16:17:10|17979.3|17859.3|17994.71|17874.71|17994.71|17874.71|17979.3|17859.3|9
1621527440000|2021-05-20 16:17:20|17997.65|17877.65|18012.91|17892.91|18014.31|17894.31|17997.65|17877.65|10
1621527450000|2021-05-20 16:17:30|18008.47|17888.47|18002.64|17882.64|18011.37|17891.37|18002.64|17882.64|10
1621527460000|2021-05-20 16:17:40|17999.44|17879.44|17998.34|17878.34|17999.44|17879.44|17991.81|17871.81|10
1621527470000|2021-05-20 16:17:50|17998.85|17878.85|17992.1|17872.1|17998.85|17878.85|17992.1|17872.1|10
1621527480000|2021-05-20 16:18:00|17988.3|17868.3|17959.79|17839.79|17988.3|17868.3|17955.51|17835.51|10
1621527490000|2021-05-20 16:18:10|17962.13|17842.13|17954.54|17834.54|17962.13|17842.13|17941.63|17821.63|10
1621527500000|2021-05-20 16:18:20|17953.89|17833.89|17897.92|17777.92|17954.47|17834.47|17897.92|17777.92|10
1621527510000|2021-05-20 16:18:30|17898.79|17778.79|17892.62|17772.62|17909.3|17789.3|17892.62|17772.62|10
1621527520000|2021-05-20 16:18:40|17889.13|17769.13|17903.88|17783.88|17903.88|17783.88|17888.68|17768.68|9
1621527530000|2021-05-20 16:18:50|17904.37|17784.37|17929.83|17809.83|17929.83|17809.83|17904.37|17784.37|10
1621527540000|2021-05-20 16:19:00|17932.09|17812.09|17972.31|17852.31|17972.31|17852.31|17932.09|17812.09|10
1621527550000|2021-05-20 16:19:10|17971.54|17851.54|17975.72|17855.72|17976.84|17856.84|17970.02|17850.02|10
1621527560000|2021-05-20 16:19:20|17976.86|17856.86|17941.94|17821.94|17977.34|17857.34|17941.94|17821.94|10
1621527570000|2021-05-20 16:19:30|17939.52|17819.52|17924.64|17804.64|17939.52|17819.52|17915.78|17795.78|10
1621527580000|2021-05-20 16:19:40|17922.66|17802.66|17914.45|17794.45|17923.08|17803.08|17914.25|17794.25|10
1621527590000|2021-05-20 16:19:50|17911.21|17791.21|17876.43|17756.43|17911.21|17791.21|17876.43|17756.43|10
1621527600000|2021-05-20 16:20:00|17877.21|17757.21|17875.54|17755.54|17877.21|17757.21|17862.55|17742.55|10
1621527610000|2021-05-20 16:20:10|17876.72|17756.72|17874.4|17754.4|17876.72|17756.72|17868.01|17748.01|10
1621527620000|2021-05-20 16:20:20|17876.13|17756.13|17877.6|17757.6|17879.38|17759.38|17872.85|17752.85|10
1621527630000|2021-05-20 16:20:30|17879.73|17759.73|17872.2|17752.2|17881.74|17761.74|17872.2|17752.2|10
1621527640000|2021-05-20 16:20:40|17873.79|17753.79|17872.02|17752.02|17875.33|17755.33|17868.99|17748.99|10
1621527650000|2021-05-20 16:20:50|17871.72|17751.72|17867.23|17747.23|17873.02|17753.02|17865.53|17745.53|10
1621527660000|2021-05-20 16:21:00|17867.58|17747.58|17841.4|17721.4|17867.58|17747.58|17841.4|17721.4|10
1621527670000|2021-05-20 16:21:10|17838.2|17718.2|17774.04|17654.04|17838.2|17718.2|17774.04|17654.04|10
1621527680000|2021-05-20 16:21:20|17772.64|17652.64|17728.31|17608.31|17772.64|17652.64|17724.48|17604.48|10
1621527690000|2021-05-20 16:21:30|17729.02|17609.02|17690.27|17570.27|17739.27|17619.27|17690.27|17570.27|10
1621527700000|2021-05-20 16:21:40|17683.61|17563.61|17682.29|17562.29|17683.61|17563.61|17667.93|17547.93|10
1621527710000|2021-05-20 16:21:50|17684.56|17564.56|17695.58|17575.58|17695.58|17575.58|17684.56|17564.56|10
1621527720000|2021-05-20 16:22:00|17695.28|17575.28|17715.08|17595.08|17715.08|17595.08|17692.35|17572.35|10
1621527730000|2021-05-20 16:22:10|17718.33|17598.33|17769.25|17649.25|17769.25|17649.25|17718.33|17598.33|10
1621527740000|2021-05-20 16:22:20|17772.92|17652.92|17822.79|17702.79|17822.79|17702.79|17772.92|17652.92|10
1621527750000|2021-05-20 16:22:30|17827.9|17707.9|17881.6|17761.6|17881.6|17761.6|17827.9|17707.9|10
1621527760000|2021-05-20 16:22:40|17886.75|17766.75|17899.02|17779.02|17899.02|17779.02|17886.75|17766.75|10
1621527770000|2021-05-20 16:22:50|17904.63|17784.63|17931.17|17811.17|17931.17|17811.17|17904.63|17784.63|10
1621527780000|2021-05-20 16:23:00|17934.03|17814.03|17958.18|17838.18|17958.18|17838.18|17934.03|17814.03|10
1621527790000|2021-05-20 16:23:10|17963.2|17843.2|17969.31|17849.31|17970.55|17850.55|17962.33|17842.33|10
1621527800000|2021-05-20 16:23:20|17967.06|17847.06|17940.49|17820.49|17970.22|17850.22|17940.49|17820.49|10
1621527810000|2021-05-20 16:23:30|17940.51|17820.51|17933.73|17813.73|17940.51|17820.51|17932.74|17812.74|10
1621527820000|2021-05-20 16:23:40|17932.63|17812.63|17929.94|17809.94|17932.63|17812.63|17929.18|17809.18|10
1621527830000|2021-05-20 16:23:50|17931.07|17811.07|17958.18|17838.18|17958.18|17838.18|17931.07|17811.07|10
1621527840000|2021-05-20 16:24:00|17959.93|17839.93|18000.64|17880.64|18000.64|17880.64|17959.93|17839.93|10
1621527850000|2021-05-20 16:24:10|18010.55|17890.55|18039.97|17919.97|18039.97|17919.97|18010.08|17890.08|10
1621527860000|2021-05-20 16:24:20|18040.95|17920.95|18060.39|17940.39|18064.69|17944.69|18040.95|17920.95|10
1621527870000|2021-05-20 16:24:30|18062.59|17942.59|18049.54|17929.54|18063.88|17943.88|18047.48|17927.48|10
1621527880000|2021-05-20 16:24:40|18050.29|17930.29|18065.72|17945.72|18065.72|17945.72|18050.07|17930.07|10
1621527890000|2021-05-20 16:24:50|18066.04|17946.04|18073.86|17953.86|18073.86|17953.86|18064.86|17944.86|10
1621527900000|2021-05-20 16:25:00|18075.61|17955.61|18056.19|17936.19|18075.61|17955.61|18056.19|17936.19|10
1621527910000|2021-05-20 16:25:10|18047.94|17927.94|17988.39|17868.39|18047.94|17927.94|17988.39|17868.39|10
1621527920000|2021-05-20 16:25:20|17983.08|17863.08|17995.58|17875.58|17995.58|17875.58|17975.75|17855.75|10
1621527930000|2021-05-20 16:25:30|17998.34|17878.34|18001|17881|18001.08|17881.08|17992.48|17872.48|10
1621527940000|2021-05-20 16:25:40|18002.58|17882.58|18001.9|17881.9|18002.58|17882.58|17998.96|17878.96|10
1621527950000|2021-05-20 16:25:50|18002.9|17882.9|18008.41|17888.41|18008.41|17888.41|18002.9|17882.9|10
1621527960000|2021-05-20 16:26:00|18012.11|17892.11|18030.64|17910.64|18030.64|17910.64|18012.11|17892.11|10
1621527970000|2021-05-20 16:26:10|18031.95|17911.95|18052.54|17932.54|18052.54|17932.54|18031.95|17911.95|10
1621527980000|2021-05-20 16:26:20|18050.1|17930.1|18056.32|17936.32|18056.32|17936.32|18049.36|17929.36|10
1621527990000|2021-05-20 16:26:30|18056.29|17936.29|18038.92|17918.92|18057|17937|18038.92|17918.92|10
1621528000000|2021-05-20 16:26:40|18034.45|17914.45|18023.34|17903.34|18034.45|17914.45|18016.36|17896.36|10
1621528010000|2021-05-20 16:26:50|18022.89|17902.89|18023.95|17903.95|18027.1|17907.1|18022.52|17902.52|10
1621528020000|2021-05-20 16:27:00|18024.49|17904.49|18053.69|17933.69|18053.69|17933.69|18024.49|17904.49|10
1621528030000|2021-05-20 16:27:10|18054.01|17934.01|18069.92|17949.92|18071.34|17951.34|18054.01|17934.01|10
1621528040000|2021-05-20 16:27:20|18069.99|17949.99|18068.27|17948.27|18071.55|17951.55|18068.27|17948.27|10
1621528050000|2021-05-20 16:27:30|18069.46|17949.46|18093.27|17973.27|18093.27|17973.27|18069.14|17949.14|10
1621528060000|2021-05-20 16:27:40|18093.75|17973.75|18106.84|17986.84|18106.84|17986.84|18093.75|17973.75|10
1621528070000|2021-05-20 16:27:50|18107.94|17987.94|18126.82|18006.82|18126.82|18006.82|18107.63|17987.63|10
1621528080000|2021-05-20 16:28:00|18133.51|18013.51|18144.43|18024.43|18144.43|18024.43|18133.51|18013.51|10
1621528090000|2021-05-20 16:28:10|18144.31|18024.31|18140.13|18020.13|18147.65|18027.65|18140.13|18020.13|10
1621528100000|2021-05-20 16:28:20|18133.79|18013.79|18133.34|18013.34|18133.79|18013.79|18130.67|18010.67|10
1621528110000|2021-05-20 16:28:30|18133.43|18013.43|18133.02|18013.02|18134.79|18014.79|18132.75|18012.75|10
1621528120000|2021-05-20 16:28:40|18131.14|18011.14|18135.89|18015.89|18135.89|18015.89|18129.74|18009.74|9
1621528130000|2021-05-20 16:28:50|18138.78|18018.78|18145.41|18025.41|18145.42|18025.42|18138.78|18018.78|10
1621528140000|2021-05-20 16:29:00|18146|18026|18143.77|18023.77|18146.24|18026.24|18140.1|18020.1|10
1621528150000|2021-05-20 16:29:10|18142.71|18022.71|18152.71|18032.71|18152.71|18032.71|18140.95|18020.95|10
1621528160000|2021-05-20 16:29:20|18153.27|18033.27|18151.51|18031.51|18154.37|18034.37|18150.41|18030.41|10
1621528170000|2021-05-20 16:29:30|18150.75|18030.75|18168.93|18048.93|18168.93|18048.93|18150.73|18030.73|10
1621528180000|2021-05-20 16:29:40|18171.34|18051.34|18179.66|18059.66|18180.12|18060.12|18171.34|18051.34|10
1621528190000|2021-05-20 16:29:50|18178.95|18058.95|18190.49|18070.49|18190.49|18070.49|18176.76|18056.76|10
1621528200000|2021-05-20 16:30:00|18207.15|18087.15|18192.53|18072.53|18207.15|18087.15|18192.53|18072.53|10
1621528210000|2021-05-20 16:30:10|18191.68|18071.68|18193.79|18073.79|18193.79|18073.79|18189.83|18069.83|10
1621528220000|2021-05-20 16:30:20|18195.68|18075.68|18208.47|18088.47|18208.47|18088.47|18195.68|18075.68|10
1621528230000|2021-05-20 16:30:30|18212.23|18092.23|18230.25|18110.25|18230.25|18110.25|18212.23|18092.23|10
1621528240000|2021-05-20 16:30:40|18232.79|18112.79|18253.25|18133.25|18253.25|18133.25|18232.79|18112.79|10
1621528250000|2021-05-20 16:30:50|18263.35|18143.35|18277.56|18157.56|18278.39|18158.39|18263.35|18143.35|10
1621528260000|2021-05-20 16:31:00|18279.32|18159.32|18272.03|18152.03|18279.52|18159.52|18272.03|18152.03|10
1621528270000|2021-05-20 16:31:10|18274.82|18154.82|18262.67|18142.67|18275.85|18155.85|18262.67|18142.67|10
1621528280000|2021-05-20 16:31:20|18261.24|18141.24|18221.44|18101.44|18261.24|18141.24|18216.95|18096.95|10
1621528290000|2021-05-20 16:31:30|18222.88|18102.88|18227.14|18107.14|18227.14|18107.14|18221.79|18101.79|10
1621528300000|2021-05-20 16:31:40|18229.05|18109.05|18229.81|18109.81|18234.22|18114.22|18227.61|18107.61|10
1621528310000|2021-05-20 16:31:50|18230.14|18110.14|18182.01|18062.01|18230.14|18110.14|18182.01|18062.01|10
1621528320000|2021-05-20 16:32:00|18180.49|18060.49|18154.29|18034.29|18180.49|18060.49|18154.29|18034.29|10
1621528330000|2021-05-20 16:32:10|18148.95|18028.95|18150.11|18030.11|18150.11|18030.11|18145.36|18025.36|10
1621528340000|2021-05-20 16:32:20|18149.67|18029.67|18149.22|18029.22|18151.92|18031.92|18148.93|18028.93|10
1621528350000|2021-05-20 16:32:30|18146.18|18026.18|18110.34|17990.34|18146.18|18026.18|18110.34|17990.34|10
1621528360000|2021-05-20 16:32:40|18101.82|17981.82|18073.22|17953.22|18101.82|17981.82|18073.22|17953.22|10
1621528370000|2021-05-20 16:32:50|18071.3|17951.3|18058.9|17938.9|18071.3|17951.3|18053.94|17933.94|10
1621528380000|2021-05-20 16:33:00|18060.18|17940.18|18082.77|17962.77|18082.77|17962.77|18058.19|17938.19|10
1621528390000|2021-05-20 16:33:10|18086.44|17966.44|18096.01|17976.01|18096.98|17976.98|18086.44|17966.44|10
1621528400000|2021-05-20 16:33:20|18097.91|17977.91|18122.81|18002.81|18123.75|18003.75|18097.33|17977.33|10
1621528410000|2021-05-20 16:33:30|18122.42|18002.42|18116.37|17996.37|18123.11|18003.11|18116.37|17996.37|10
1621528420000|2021-05-20 16:33:40|18116.11|17996.11|18132.09|18012.09|18132.09|18012.09|18116.11|17996.11|10
1621528430000|2021-05-20 16:33:50|18133.06|18013.06|18155|18035|18157.53|18037.53|18133.06|18013.06|10
1621528440000|2021-05-20 16:34:00|18156.06|18036.06|18142.79|18022.79|18156.06|18036.06|18142.79|18022.79|10
1621528450000|2021-05-20 16:34:10|18143.86|18023.86|18138.37|18018.37|18143.86|18023.86|18138.37|18018.37|10
1621528460000|2021-05-20 16:34:20|18137.53|18017.53|18126.85|18006.85|18137.53|18017.53|18126.85|18006.85|9
1621528470000|2021-05-20 16:34:30|18127.16|18007.16|18096.05|17976.05|18127.16|18007.16|18096.05|17976.05|10
1621528480000|2021-05-20 16:34:40|18094.11|17974.11|18060.37|17940.37|18094.11|17974.11|18060.37|17940.37|10
1621528490000|2021-05-20 16:34:50|18058.46|17938.46|18050.68|17930.68|18058.46|17938.46|18049.2|17929.2|10
1621528500000|2021-05-20 16:35:00|18050.01|17930.01|18025.91|17905.91|18050.01|17930.01|18025.91|17905.91|10
1621528510000|2021-05-20 16:35:10|18025.44|17905.44|18009.83|17889.83|18026.82|17906.82|18009.66|17889.66|10
1621528520000|2021-05-20 16:35:20|18009.16|17889.16|18015.5|17895.5|18015.5|17895.5|18009.16|17889.16|9
1621528530000|2021-05-20 16:35:30|18017.45|17897.45|18011.99|17891.99|18017.45|17897.45|18011.92|17891.92|10
1621528540000|2021-05-20 16:35:40|18010.76|17890.76|18011.44|17891.44|18011.5|17891.5|18008.78|17888.78|10
1621528550000|2021-05-20 16:35:50|18011.11|17891.11|17996.44|17876.44|18011.11|17891.11|17996.42|17876.42|10
1621528560000|2021-05-20 16:36:00|17995.98|17875.98|17996.38|17876.38|18000.61|17880.61|17994.62|17874.62|10
1621528570000|2021-05-20 16:36:10|17996.25|17876.25|17993.55|17873.55|17996.33|17876.33|17993.55|17873.55|9
1621528580000|2021-05-20 16:36:20|17992.82|17872.82|17994.2|17874.2|17994.8|17874.8|17992.37|17872.37|10
1621528590000|2021-05-20 16:36:30|17993.05|17873.05|17962.53|17842.53|17993.05|17873.05|17962.53|17842.53|10
1621528600000|2021-05-20 16:36:40|17954.46|17834.46|17920.45|17800.45|17954.46|17834.46|17920.45|17800.45|10
1621528610000|2021-05-20 16:36:50|17907.2|17787.2|17886.51|17766.51|17907.26|17787.26|17881.37|17761.37|10
1621528620000|2021-05-20 16:37:00|17887.83|17767.83|17900.46|17780.46|17900.46|17780.46|17887.83|17767.83|10
1621528630000|2021-05-20 16:37:10|17905.02|17785.02|17923.3|17803.3|17923.53|17803.53|17902.54|17782.54|10
1621528640000|2021-05-20 16:37:20|17933.01|17813.01|17884.05|17764.05|17937.2|17817.2|17884.05|17764.05|10
1621528650000|2021-05-20 16:37:30|17880.8|17760.8|17851.01|17731.01|17880.8|17760.8|17851.01|17731.01|10
1621528660000|2021-05-20 16:37:40|17844.69|17724.69|17824.74|17704.74|17844.69|17724.69|17824.74|17704.74|10
1621528670000|2021-05-20 16:37:50|17821.21|17701.21|17807.78|17687.78|17821.21|17701.21|17805.36|17685.36|10
1621528680000|2021-05-20 16:38:00|17810.1|17690.1|17808.32|17688.32|17810.1|17690.1|17805.34|17685.34|10
1621528690000|2021-05-20 16:38:10|17806.74|17686.74|17776.66|17656.66|17806.74|17686.74|17776.66|17656.66|10
1621528700000|2021-05-20 16:38:20|17766.41|17646.41|17729.22|17609.22|17766.41|17646.41|17728.79|17608.79|10
1621528710000|2021-05-20 16:38:30|17727.22|17607.22|17726.47|17606.47|17731.64|17611.64|17726.47|17606.47|10
1621528720000|2021-05-20 16:38:40|17730.77|17610.77|17759.41|17639.41|17759.41|17639.41|17730.77|17610.77|10
1621528730000|2021-05-20 16:38:50|17757.4|17637.4|17736.81|17616.81|17757.4|17637.4|17736.81|17616.81|10
1621528740000|2021-05-20 16:39:00|17729.69|17609.69|17728.02|17608.02|17730.69|17610.69|17726.84|17606.84|10
1621528750000|2021-05-20 16:39:10|17727.43|17607.43|17703.86|17583.86|17727.43|17607.43|17703.86|17583.86|10
1621528760000|2021-05-20 16:39:20|17703.63|17583.63|17727.25|17607.25|17727.25|17607.25|17703.33|17583.33|10
1621528770000|2021-05-20 16:39:30|17728.91|17608.91|17757.03|17637.03|17757.03|17637.03|17727.12|17607.12|10
1621528780000|2021-05-20 16:39:40|17756.33|17636.33|17763.08|17643.08|17767.8|17647.8|17755.4|17635.4|10
1621528790000|2021-05-20 16:39:50|17760.07|17640.07|17734.45|17614.45|17760.07|17640.07|17734.45|17614.45|10
1621528800000|2021-05-20 16:40:00|17729.01|17609.01|17735.53|17615.53|17735.53|17615.53|17726.11|17606.11|10
1621528810000|2021-05-20 16:40:10|17735.83|17615.83|17747.37|17627.37|17749.93|17629.93|17730.81|17610.81|10
1621528820000|2021-05-20 16:40:20|17741.92|17621.92|17713.09|17593.09|17741.92|17621.92|17713.09|17593.09|10
1621528830000|2021-05-20 16:40:30|17710.02|17590.02|17691.01|17571.01|17710.02|17590.02|17691.01|17571.01|10
1621528840000|2021-05-20 16:40:40|17689.42|17569.42|17696.15|17576.15|17696.15|17576.15|17689.42|17569.42|10
1621528850000|2021-05-20 16:40:50|17697.81|17577.81|17711.52|17591.52|17711.52|17591.52|17697.81|17577.81|10
1621528860000|2021-05-20 16:41:00|17712.19|17592.19|17710.24|17590.24|17714.37|17594.37|17710.11|17590.11|10
1621528870000|2021-05-20 16:41:10|17712.18|17592.18|17719.64|17599.64|17719.64|17599.64|17712.18|17592.18|10
1621528880000|2021-05-20 16:41:20|17719.4|17599.4|17721.48|17601.48|17724.61|17604.61|17716.89|17596.89|10
1621528890000|2021-05-20 16:41:30|17726.1|17606.1|17791.56|17671.56|17791.56|17671.56|17726.1|17606.1|10
1621528900000|2021-05-20 16:41:40|17797.13|17677.13|17803.52|17683.52|17803.52|17683.52|17794.45|17674.45|10
1621528910000|2021-05-20 16:41:50|17801.47|17681.47|17826.08|17706.08|17826.08|17706.08|17801.47|17681.47|10
1621528920000|2021-05-20 16:42:00|17833.73|17713.73|17816.05|17696.05|17834.88|17714.88|17816.05|17696.05|10
1621528930000|2021-05-20 16:42:10|17814.1|17694.1|17801.25|17681.25|17814.1|17694.1|17799.13|17679.13|10
1621528940000|2021-05-20 16:42:20|17805.69|17685.69|17804.65|17684.65|17810.8|17690.8|17804.65|17684.65|10
1621528950000|2021-05-20 16:42:30|17803.95|17683.95|17796.26|17676.26|17807.14|17687.14|17796.26|17676.26|10
1621528960000|2021-05-20 16:42:40|17794.22|17674.22|17778.35|17658.35|17794.22|17674.22|17778.18|17658.18|10
1621528970000|2021-05-20 16:42:50|17774.12|17654.12|17763.53|17643.53|17774.12|17654.12|17763.37|17643.37|10
1621528980000|2021-05-20 16:43:00|17753.96|17633.96|17723.37|17603.37|17753.96|17633.96|17723.37|17603.37|10
1621528990000|2021-05-20 16:43:10|17720.26|17600.26|17696.38|17576.38|17720.26|17600.26|17696.38|17576.38|10
1621529000000|2021-05-20 16:43:20|17696.58|17576.58|17680.12|17560.12|17696.58|17576.58|17680.12|17560.12|10
1621529010000|2021-05-20 16:43:30|17676.38|17556.38|17701.69|17581.69|17701.69|17581.69|17676.37|17556.37|10
1621529020000|2021-05-20 16:43:40|17707.52|17587.52|17704.06|17584.06|17710.04|17590.04|17703.44|17583.44|10
1621529030000|2021-05-20 16:43:50|17702.91|17582.91|17682.15|17562.15|17702.91|17582.91|17682.15|17562.15|10
1621529040000|2021-05-20 16:44:00|17673.33|17553.33|17667.38|17547.38|17673.33|17553.33|17665.48|17545.48|10
1621529050000|2021-05-20 16:44:10|17669.99|17549.99|17677.01|17557.01|17677.01|17557.01|17669.99|17549.99|10
1621529060000|2021-05-20 16:44:20|17675.64|17555.64|17653.28|17533.28|17675.64|17555.64|17653.28|17533.28|10
1621529070000|2021-05-20 16:44:30|17643.87|17523.87|17591.71|17471.71|17643.87|17523.87|17591.71|17471.71|10
1621529080000|2021-05-20 16:44:40|17593.99|17473.99|17581.86|17461.86|17593.99|17473.99|17581.86|17461.86|10
1621529090000|2021-05-20 16:44:50|17578.89|17458.89|17520.31|17400.31|17578.89|17458.89|17520.31|17400.31|10
1621529100000|2021-05-20 16:45:00|17499.57|17379.57|17472.09|17352.09|17499.57|17379.57|17472.09|17352.09|10
1621529110000|2021-05-20 16:45:10|17475.88|17355.88|17475.68|17355.68|17475.88|17355.88|17471.26|17351.26|10
1621529120000|2021-05-20 16:45:20|17476.02|17356.02|17494.12|17374.12|17494.12|17374.12|17476.02|17356.02|10
1621529130000|2021-05-20 16:45:30|17502.16|17382.16|17494.15|17374.15|17502.16|17382.16|17488.12|17368.12|10
1621529140000|2021-05-20 16:45:40|17485.82|17365.82|17470.02|17350.02|17485.82|17365.82|17470.02|17350.02|10
1621529150000|2021-05-20 16:45:50|17467.03|17347.03|17469.74|17349.74|17469.74|17349.74|17460.02|17340.02|10
1621529160000|2021-05-20 16:46:00|17470.73|17350.73|17480.16|17360.16|17480.16|17360.16|17470.12|17350.12|10
1621529170000|2021-05-20 16:46:10|17481.63|17361.63|17446.04|17326.04|17481.63|17361.63|17446.04|17326.04|10
1621529180000|2021-05-20 16:46:20|17436.26|17316.26|17393.38|17273.38|17436.26|17316.26|17393.38|17273.38|10
1621529190000|2021-05-20 16:46:30|17365.75|17245.75|17341.14|17221.14|17365.75|17245.75|17341.14|17221.14|10
1621529200000|2021-05-20 16:46:40|17339.89|17219.89|17315.71|17195.71|17339.89|17219.89|17315.71|17195.71|10
1621529210000|2021-05-20 16:46:50|17311.76|17191.76|17303.04|17183.04|17311.76|17191.76|17293.14|17173.14|10
1621529220000|2021-05-20 16:47:00|17305.48|17185.48|17329.92|17209.92|17329.99|17209.99|17305.48|17185.48|10
1621529230000|2021-05-20 16:47:10|17326.34|17206.34|17310.89|17190.89|17326.34|17206.34|17309.94|17189.94|10
1621529240000|2021-05-20 16:47:20|17303.98|17183.98|17251.26|17131.26|17303.98|17183.98|17247.92|17127.92|10
1621529250000|2021-05-20 16:47:30|17259.09|17139.09|17243.74|17123.74|17259.09|17139.09|17243.74|17123.74|10
1621529260000|2021-05-20 16:47:40|17245.21|17125.21|17256.63|17136.63|17259.6|17139.6|17245.21|17125.21|10
1621529270000|2021-05-20 16:47:50|17258.63|17138.63|17285.49|17165.49|17285.49|17165.49|17258.24|17138.24|10
1621529280000|2021-05-20 16:48:00|17294.73|17174.73|17321.11|17201.11|17321.96|17201.96|17294.73|17174.73|10
1621529290000|2021-05-20 16:48:10|17321.34|17201.34|17319.68|17199.68|17322.66|17202.66|17319.68|17199.68|10
1621529300000|2021-05-20 16:48:20|17315.17|17195.17|17348.09|17228.09|17348.09|17228.09|17315.17|17195.17|10
1621529310000|2021-05-20 16:48:30|17352.75|17232.75|17366.26|17246.26|17378.46|17258.46|17352.75|17232.75|10
1621529320000|2021-05-20 16:48:40|17370.72|17250.72|17421.5|17301.5|17421.5|17301.5|17370.72|17250.72|10
1621529330000|2021-05-20 16:48:50|17426.22|17306.22|17459.17|17339.17|17459.17|17339.17|17426.22|17306.22|10
1621529340000|2021-05-20 16:49:00|17463.07|17343.07|17511.24|17391.24|17511.24|17391.24|17463.07|17343.07|10
1621529350000|2021-05-20 16:49:10|17516.63|17396.63|17559.9|17439.9|17559.9|17439.9|17516.63|17396.63|10
1621529360000|2021-05-20 16:49:20|17576.64|17456.64|17589.25|17469.25|17591.58|17471.58|17576.64|17456.64|10
1621529370000|2021-05-20 16:49:30|17585.64|17465.64|17550.07|17430.07|17585.64|17465.64|17540.14|17420.14|10
1621529380000|2021-05-20 16:49:40|17546.29|17426.29|17568.29|17448.29|17568.29|17448.29|17541.52|17421.52|10
1621529390000|2021-05-20 16:49:50|17579.45|17459.45|17597.25|17477.25|17598.31|17478.31|17579.45|17459.45|10
1621529400000|2021-05-20 16:50:00|17594.09|17474.09|17585.63|17465.63|17594.44|17474.44|17584.68|17464.68|10
1621529410000|2021-05-20 16:50:10|17585.26|17465.26|17605.03|17485.03|17605.4|17485.4|17585.04|17465.04|10
1621529420000|2021-05-20 16:50:20|17607.08|17487.08|17614.58|17494.58|17614.58|17494.58|17606.18|17486.18|10
1621529430000|2021-05-20 16:50:30|17615.74|17495.74|17652.59|17532.59|17653.21|17533.21|17615.74|17495.74|10
1621529440000|2021-05-20 16:50:40|17655.66|17535.66|17681.79|17561.79|17681.79|17561.79|17655.66|17535.66|10
1621529450000|2021-05-20 16:50:50|17681.78|17561.78|17706.15|17586.15|17706.15|17586.15|17681.78|17561.78|9
1621529460000|2021-05-20 16:51:00|17710.4|17590.4|17697.21|17577.21|17710.4|17590.4|17694.11|17574.11|10
1621529470000|2021-05-20 16:51:10|17695.08|17575.08|17697.82|17577.82|17697.88|17577.88|17693.64|17573.64|10
1621529480000|2021-05-20 16:51:20|17694.03|17574.03|17707.25|17587.25|17707.25|17587.25|17693.51|17573.51|10
1621529490000|2021-05-20 16:51:30|17713.91|17593.91|17708.48|17588.48|17715.85|17595.85|17707.69|17587.69|10
1621529500000|2021-05-20 16:51:40|17707.26|17587.26|17691.93|17571.93|17709.21|17589.21|17691.93|17571.93|10
1621529510000|2021-05-20 16:51:50|17690.8|17570.8|17685.45|17565.45|17690.8|17570.8|17683.23|17563.23|10
1621529520000|2021-05-20 16:52:00|17686.35|17566.35|17692.95|17572.95|17694.16|17574.16|17686.35|17566.35|10
1621529530000|2021-05-20 16:52:10|17694.95|17574.95|17714.41|17594.41|17714.41|17594.41|17694.95|17574.95|10
1621529540000|2021-05-20 16:52:20|17721.29|17601.29|17754.38|17634.38|17754.38|17634.38|17721.29|17601.29|10
1621529550000|2021-05-20 16:52:30|17765.94|17645.94|17792.72|17672.72|17792.72|17672.72|17765.94|17645.94|10
1621529560000|2021-05-20 16:52:40|17790.84|17670.84|17796.73|17676.73|17796.73|17676.73|17789.76|17669.76|10
1621529570000|2021-05-20 16:52:50|17797.75|17677.75|17806.29|17686.29|17806.29|17686.29|17797.75|17677.75|10
1621529580000|2021-05-20 16:53:00|17806.72|17686.72|17816.85|17696.85|17818.13|17698.13|17806.72|17686.72|10
1621529590000|2021-05-20 16:53:10|17817.05|17697.05|17823.16|17703.16|17825.41|17705.41|17816|17696|10
1621529600000|2021-05-20 16:53:20|17820.14|17700.14|17814.88|17694.88|17820.14|17700.14|17813.09|17693.09|10
1621529610000|2021-05-20 16:53:30|17815.09|17695.09|17825.5|17705.5|17825.5|17705.5|17813.66|17693.66|10
1621529620000|2021-05-20 16:53:40|17828.12|17708.12|17835.01|17715.01|17836.15|17716.15|17828.12|17708.12|10
1621529630000|2021-05-20 16:53:50|17834.44|17714.44|17821.65|17701.65|17834.44|17714.44|17820.72|17700.72|10
1621529640000|2021-05-20 16:54:00|17817.71|17697.71|17802.74|17682.74|17817.71|17697.71|17801.56|17681.56|10
1621529650000|2021-05-20 16:54:10|17802.67|17682.67|17797.79|17677.79|17802.67|17682.67|17797.79|17677.79|10
1621529660000|2021-05-20 16:54:20|17796.02|17676.02|17791.93|17671.93|17796.02|17676.02|17790.65|17670.65|10
1621529670000|2021-05-20 16:54:30|17792.68|17672.68|17786.85|17666.85|17795.98|17675.98|17786.85|17666.85|10
1621529680000|2021-05-20 16:54:40|17778.09|17658.09|17758.94|17638.94|17778.09|17658.09|17758.94|17638.94|10
1621529690000|2021-05-20 16:54:50|17763.65|17643.65|17767.59|17647.59|17767.69|17647.69|17763.29|17643.29|10
1621529700000|2021-05-20 16:55:00|17767.44|17647.44|17773.43|17653.43|17773.43|17653.43|17767.44|17647.44|10
1621529710000|2021-05-20 16:55:10|17775.68|17655.68|17784.58|17664.58|17784.97|17664.97|17775.68|17655.68|10
1621529720000|2021-05-20 16:55:20|17788.7|17668.7|17801.94|17681.94|17801.94|17681.94|17788.7|17668.7|10
1621529730000|2021-05-20 16:55:30|17802.65|17682.65|17825.83|17705.83|17825.83|17705.83|17802.65|17682.65|10
1621529740000|2021-05-20 16:55:40|17828.85|17708.85|17847.17|17727.17|17847.17|17727.17|17828.85|17708.85|10
1621529750000|2021-05-20 16:55:50|17850.61|17730.61|17870.77|17750.77|17870.77|17750.77|17850.61|17730.61|10
1621529760000|2021-05-20 16:56:00|17883.6|17763.6|17902.56|17782.56|17902.56|17782.56|17882.35|17762.35|10
1621529770000|2021-05-20 16:56:10|17904.56|17784.56|17909.22|17789.22|17909.38|17789.38|17904.48|17784.48|10
1621529780000|2021-05-20 16:56:20|17909.72|17789.72|17918.79|17798.79|17918.79|17798.79|17909.72|17789.72|10
1621529790000|2021-05-20 16:56:30|17918.24|17798.24|17913.12|17793.12|17918.24|17798.24|17913.12|17793.12|10
1621529800000|2021-05-20 16:56:40|17912.67|17792.67|17910.84|17790.84|17913.31|17793.31|17910.68|17790.68|10
1621529810000|2021-05-20 16:56:50|17912.16|17792.16|17911.82|17791.82|17913.5|17793.5|17907.81|17787.81|10
1621529820000|2021-05-20 16:57:00|17912.33|17792.33|17910.1|17790.1|17914.3|17794.3|17910.1|17790.1|10
1621529830000|2021-05-20 16:57:10|17911.49|17791.49|17911.17|17791.17|17912.05|17792.05|17909.65|17789.65|10
1621529840000|2021-05-20 16:57:20|17913.35|17793.35|17911.26|17791.26|17916.16|17796.16|17911.26|17791.26|10
1621529850000|2021-05-20 16:57:30|17911.51|17791.51|17905.93|17785.93|17911.51|17791.51|17904.69|17784.69|10
1621529860000|2021-05-20 16:57:40|17907.44|17787.44|17915.73|17795.73|17915.73|17795.73|17906.44|17786.44|10
1621529870000|2021-05-20 16:57:50|17917.53|17797.53|17932.05|17812.05|17933.74|17813.74|17917.53|17797.53|10
1621529880000|2021-05-20 16:58:00|17934.15|17814.15|17961.09|17841.09|17961.09|17841.09|17934.15|17814.15|10
1621529890000|2021-05-20 16:58:10|17966.22|17846.22|17986.34|17866.34|17986.34|17866.34|17966.22|17846.22|10
1621529900000|2021-05-20 16:58:20|17988.92|17868.92|17985.52|17865.52|17991.49|17871.49|17985.52|17865.52|10
1621529910000|2021-05-20 16:58:30|17986|17866|17988.71|17868.71|17989.82|17869.82|17986|17866|10
1621529920000|2021-05-20 16:58:40|17988.03|17868.03|17999.25|17879.25|17999.25|17879.25|17986.17|17866.17|10
1621529930000|2021-05-20 16:58:50|18000.77|17880.77|18000.93|17880.93|18003.41|17883.41|18000.77|17880.77|10
1621529940000|2021-05-20 16:59:00|18000.96|17880.96|18008.29|17888.29|18008.29|17888.29|18000.96|17880.96|10
1621529950000|2021-05-20 16:59:10|18008.21|17888.21|18001.6|17881.6|18008.38|17888.38|17998.69|17878.69|10
1621529960000|2021-05-20 16:59:20|17999.71|17879.71|17992.29|17872.29|17999.71|17879.71|17992.29|17872.29|10
1621529970000|2021-05-20 16:59:30|17991.63|17871.63|17968.23|17848.23|17991.63|17871.63|17968.23|17848.23|10
1621529980000|2021-05-20 16:59:40|17966.79|17846.79|17960.31|17840.31|17966.79|17846.79|17959.38|17839.38|10
1621529990000|2021-05-20 16:59:50|17960.36|17840.36|17969.69|17849.69|17969.69|17849.69|17959.96|17839.96|10
1621530000000|2021-05-20 17:00:00|17970.27|17850.27|17961.61|17841.61|17971.8|17851.8|17961.23|17841.23|10
1621530010000|2021-05-20 17:00:10|17959.38|17839.38|17933.39|17813.39|17972.25|17852.25|17933.39|17813.39|10
1621530020000|2021-05-20 17:00:20|17933.08|17813.08|17928.38|17808.38|17933.08|17813.08|17923.99|17803.99|10
1621530030000|2021-05-20 17:00:30|17928.05|17808.05|17930.17|17810.17|17930.17|17810.17|17924.68|17804.68|10
1621530040000|2021-05-20 17:00:40|17931.9|17811.9|17945.86|17825.86|17945.86|17825.86|17931.9|17811.9|10
1621530050000|2021-05-20 17:00:50|17950.43|17830.43|17972.32|17852.32|17972.32|17852.32|17950.43|17830.43|10
1621530060000|2021-05-20 17:01:00|17979.24|17859.24|18028.05|17908.05|18028.7|17908.7|17979.24|17859.24|10
1621530070000|2021-05-20 17:01:10|18029.48|17909.48|18046.21|17926.21|18046.21|17926.21|18028.57|17908.57|10
1621530080000|2021-05-20 17:01:20|18047.62|17927.62|18085.53|17965.53|18085.53|17965.53|18047.62|17927.62|10
1621530090000|2021-05-20 17:01:30|18087.4|17967.4|18107.27|17987.27|18109.62|17989.62|18087.4|17967.4|10
1621530100000|2021-05-20 17:01:40|18109.81|17989.81|18114.75|17994.75|18114.75|17994.75|18106.95|17986.95|10
1621530110000|2021-05-20 17:01:50|18115.31|17995.31|18119.51|17999.51|18121.73|18001.73|18114.97|17994.97|10
1621530120000|2021-05-20 17:02:00|18118.92|17998.92|18117.18|17997.18|18119.41|17999.41|18117.18|17997.18|10
1621530130000|2021-05-20 17:02:10|18115.78|17995.78|18113.62|17993.62|18115.78|17995.78|18108.7|17988.7|10
1621530140000|2021-05-20 17:02:20|18111.52|17991.52|18117.72|17997.72|18122.6|18002.6|18111.52|17991.52|10
1621530150000|2021-05-20 17:02:30|18117.17|17997.17|18127.58|18007.58|18127.58|18007.58|18116.29|17996.29|10
1621530160000|2021-05-20 17:02:40|18127.98|18007.98|18125.09|18005.09|18128.57|18008.57|18124.89|18004.89|10
1621530170000|2021-05-20 17:02:50|18125.25|18005.25|18112.6|17992.6|18125.25|18005.25|18111.48|17991.48|10
1621530180000|2021-05-20 17:03:00|18111.96|17991.96|18098.39|17978.39|18111.96|17991.96|18098.39|17978.39|10
1621530190000|2021-05-20 17:03:10|18097.82|17977.82|18091.83|17971.83|18099.48|17979.48|18091.83|17971.83|10
1621530200000|2021-05-20 17:03:20|18088.59|17968.59|18081.15|17961.15|18088.59|17968.59|18080.29|17960.29|10
1621530210000|2021-05-20 17:03:30|18078.63|17958.63|18049.95|17929.95|18078.63|17958.63|18049.95|17929.95|10
1621530220000|2021-05-20 17:03:40|18047.52|17927.52|18037.02|17917.02|18047.52|17927.52|18037.02|17917.02|10
1621530230000|2021-05-20 17:03:50|18036.97|17916.97|18038.15|17918.15|18041.55|17921.55|18036.97|17916.97|10
1621530240000|2021-05-20 17:04:00|18039.16|17919.16|18040.2|17920.2|18041.44|17921.44|18038.42|17918.42|10
1621530250000|2021-05-20 17:04:10|18042.21|17922.21|18040.31|17920.31|18043.42|17923.42|18040.31|17920.31|10
1621530260000|2021-05-20 17:04:20|18040.58|17920.58|18038.79|17918.79|18042.82|17922.82|18036.58|17916.58|10
1621530270000|2021-05-20 17:04:30|18038.41|17918.41|18031.79|17911.79|18049.77|17929.77|18031.79|17911.79|10
1621530280000|2021-05-20 17:04:40|18031.35|17911.35|18035.57|17915.57|18037.52|17917.52|18031.35|17911.35|10
1621530290000|2021-05-20 17:04:50|18035.4|17915.4|18034.18|17914.18|18035.4|17915.4|18033.99|17913.99|10
1621530300000|2021-05-20 17:05:00|18034.63|17914.63|18036.74|17916.74|18037.21|17917.21|18032.43|17912.43|10
1621530310000|2021-05-20 17:05:10|18036.15|17916.15|18033.98|17913.98|18037.68|17917.68|18033.98|17913.98|10
1621530320000|2021-05-20 17:05:20|18034.92|17914.92|18022.13|17902.13|18034.92|17914.92|18022.13|17902.13|10
1621530330000|2021-05-20 17:05:30|18019.98|17899.98|18001.22|17881.22|18019.98|17899.98|18001.22|17881.22|10
1621530340000|2021-05-20 17:05:40|18003.95|17883.95|17998.01|17878.01|18003.95|17883.95|17998.01|17878.01|10
1621530350000|2021-05-20 17:05:50|17997.62|17877.62|17984.45|17864.45|17997.62|17877.62|17984.45|17864.45|9
1621530360000|2021-05-20 17:06:00|17984.08|17864.08|17979.96|17859.96|17985.06|17865.06|17977.57|17857.57|10
1621530370000|2021-05-20 17:06:10|17981.2|17861.2|18001.64|17881.64|18001.64|17881.64|17981.2|17861.2|10
1621530380000|2021-05-20 17:06:20|18002.49|17882.49|18008.54|17888.54|18008.54|17888.54|18002.49|17882.49|10
1621530390000|2021-05-20 17:06:30|18011.16|17891.16|18010.97|17890.97|18015.54|17895.54|18010.58|17890.58|10
1621530400000|2021-05-20 17:06:40|18009.52|17889.52|17994.3|17874.3|18009.52|17889.52|17994.3|17874.3|10
1621530410000|2021-05-20 17:06:50|17993.09|17873.09|17980.97|17860.97|17993.09|17873.09|17980.89|17860.89|10
1621530420000|2021-05-20 17:07:00|17979.9|17859.9|17986.92|17866.92|17986.92|17866.92|17978.33|17858.33|10
1621530430000|2021-05-20 17:07:10|17986.47|17866.47|17985.4|17865.4|17988.62|17868.62|17981.83|17861.83|10
1621530440000|2021-05-20 17:07:20|17987.19|17867.19|17991.2|17871.2|17995.01|17875.01|17987.19|17867.19|10
1621530450000|2021-05-20 17:07:30|17992.55|17872.55|17994.17|17874.17|17995.95|17875.95|17992.55|17872.55|10
1621530460000|2021-05-20 17:07:40|17994.51|17874.51|17995.28|17875.28|17997.32|17877.32|17994.51|17874.51|10
1621530470000|2021-05-20 17:07:50|17994.33|17874.33|17997.63|17877.63|17997.63|17877.63|17993.19|17873.19|9
1621530480000|2021-05-20 17:08:00|18000.25|17880.25|18019.96|17899.96|18019.96|17899.96|18000.25|17880.25|10
1621530490000|2021-05-20 17:08:10|18022.73|17902.73|18048.95|17928.95|18049.43|17929.43|18022.73|17902.73|10
1621530500000|2021-05-20 17:08:20|18050.86|17930.86|18075.97|17955.97|18075.97|17955.97|18050.86|17930.86|10
1621530510000|2021-05-20 17:08:30|18075.19|17955.19|18078.37|17958.37|18082.1|17962.1|18075.19|17955.19|10
1621530520000|2021-05-20 17:08:40|18079.12|17959.12|18086.82|17966.82|18087.21|17967.21|18079.12|17959.12|10
1621530530000|2021-05-20 17:08:50|18088.75|17968.75|18097.07|17977.07|18099.32|17979.32|18088.75|17968.75|10
1621530540000|2021-05-20 17:09:00|18097.89|17977.89|18096.22|17976.22|18099.26|17979.26|18096.22|17976.22|10
1621530550000|2021-05-20 17:09:10|18094.66|17974.66|18068.12|17948.12|18094.66|17974.66|18068.12|17948.12|10
1621530560000|2021-05-20 17:09:20|18068.77|17948.77|18053.63|17933.63|18068.77|17948.77|18053.63|17933.63|10
1621530570000|2021-05-20 17:09:30|18053.33|17933.33|18044.04|17924.04|18053.33|17933.33|18044.04|17924.04|10
1621530580000|2021-05-20 17:09:40|18044.33|17924.33|18054.7|17934.7|18054.7|17934.7|18044.33|17924.33|10
1621530590000|2021-05-20 17:09:50|18055.25|17935.25|18068.82|17948.82|18068.82|17948.82|18055.25|17935.25|10
1621530600000|2021-05-20 17:10:00|18072.51|17952.51|18077.16|17957.16|18077.16|17957.16|18070.17|17950.17|10
1621530610000|2021-05-20 17:10:10|18077.8|17957.8|18074.68|17954.68|18081.22|17961.22|18074.68|17954.68|10
1621530620000|2021-05-20 17:10:20|18075.03|17955.03|18070.89|17950.89|18075.03|17955.03|18070.04|17950.04|10
1621530630000|2021-05-20 17:10:30|18072.12|17952.12|18071.81|17951.81|18072.92|17952.92|18071.27|17951.27|10
1621530640000|2021-05-20 17:10:40|18071.06|17951.06|18068.65|17948.65|18071.95|17951.95|18068.44|17948.44|10
1621530650000|2021-05-20 17:10:50|18068.69|17948.69|18071.16|17951.16|18071.44|17951.44|18068.69|17948.69|10
1621530660000|2021-05-20 17:11:00|18070.37|17950.37|18076.66|17956.66|18076.66|17956.66|18070.13|17950.13|10
1621530670000|2021-05-20 17:11:10|18077.22|17957.22|18075.15|17955.15|18077.62|17957.62|18075.15|17955.15|10
1621530680000|2021-05-20 17:11:20|18074.16|17954.16|18070.43|17950.43|18074.16|17954.16|18070.43|17950.43|10
1621530690000|2021-05-20 17:11:30|18068.43|17948.43|18055.66|17935.66|18068.43|17948.43|18055.66|17935.66|9
1621530700000|2021-05-20 17:11:40|18049.16|17929.16|18036.7|17916.7|18049.16|17929.16|18036.7|17916.7|10
1621530710000|2021-05-20 17:11:50|18036.71|17916.71|18024.21|17904.21|18036.71|17916.71|18024.21|17904.21|10
1621530720000|2021-05-20 17:12:00|18022.02|17902.02|18020.01|17900.01|18022.88|17902.88|18020.01|17900.01|10
1621530730000|2021-05-20 17:12:10|18020.35|17900.35|18005.3|17885.3|18020.35|17900.35|18005.3|17885.3|10
1621530740000|2021-05-20 17:12:20|18003.71|17883.71|17993.19|17873.19|18003.97|17883.97|17993.19|17873.19|10
1621530750000|2021-05-20 17:12:30|17993.23|17873.23|17975.63|17855.63|17993.23|17873.23|17975.33|17855.33|10
1621530760000|2021-05-20 17:12:40|17976.22|17856.22|17978.48|17858.48|17978.82|17858.82|17976.11|17856.11|10
1621530770000|2021-05-20 17:12:50|17976.72|17856.72|17972.52|17852.52|17976.72|17856.72|17972.52|17852.52|10
1621530780000|2021-05-20 17:13:00|17973.15|17853.15|17988.26|17868.26|17988.26|17868.26|17973.15|17853.15|10
1621530790000|2021-05-20 17:13:10|17990.05|17870.05|18009.54|17889.54|18009.54|17889.54|17990.05|17870.05|10
1621530800000|2021-05-20 17:13:20|18009.41|17889.41|17999.62|17879.62|18009.41|17889.41|17999.62|17879.62|10
1621530810000|2021-05-20 17:13:30|17999.68|17879.68|17985.73|17865.73|17999.68|17879.68|17985.73|17865.73|10
1621530820000|2021-05-20 17:13:40|17984.39|17864.39|17981.38|17861.38|17984.39|17864.39|17980.85|17860.85|10
1621530830000|2021-05-20 17:13:50|17982.13|17862.13|17934.6|17814.6|17982.13|17862.13|17934.6|17814.6|10
1621530840000|2021-05-20 17:14:00|17927.51|17807.51|17924.9|17804.9|17927.51|17807.51|17922.47|17802.47|10
1621530850000|2021-05-20 17:14:10|17924.72|17804.72|17923.87|17803.87|17927.67|17807.67|17923.87|17803.87|10
1621530860000|2021-05-20 17:14:20|17923.48|17803.48|17924.5|17804.5|17925.52|17805.52|17922.73|17802.73|10
1621530870000|2021-05-20 17:14:30|17924.84|17804.84|17922.14|17802.14|17927.62|17807.62|17921.81|17801.81|10
1621530880000|2021-05-20 17:14:40|17917.52|17797.52|17882.98|17762.98|17917.52|17797.52|17882.49|17762.49|10
1621530890000|2021-05-20 17:14:50|17883.13|17763.13|17879.58|17759.58|17883.13|17763.13|17879.58|17759.58|10
1621530900000|2021-05-20 17:15:00|17880.74|17760.74|17878.05|17758.05|17881.05|17761.05|17878.05|17758.05|10
1621530910000|2021-05-20 17:15:10|17877.96|17757.96|17871.29|17751.29|17877.96|17757.96|17867.91|17747.91|10
1621530920000|2021-05-20 17:15:20|17870.37|17750.37|17859.99|17739.99|17871.33|17751.33|17859.63|17739.63|10
1621530930000|2021-05-20 17:15:30|17860.84|17740.84|17855.56|17735.56|17861|17741|17855.46|17735.46|10
1621530940000|2021-05-20 17:15:40|17857.5|17737.5|17856.94|17736.94|17858.72|17738.72|17856.72|17736.72|10
1621530950000|2021-05-20 17:15:50|17856.48|17736.48|17860.72|17740.72|17861.39|17741.39|17856.48|17736.48|10
1621530960000|2021-05-20 17:16:00|17861.03|17741.03|17850.1|17730.1|17861.19|17741.19|17850.06|17730.06|10
1621530970000|2021-05-20 17:16:10|17850.67|17730.67|17838.87|17718.87|17850.67|17730.67|17838.87|17718.87|10
1621530980000|2021-05-20 17:16:20|17837.98|17717.98|17808.07|17688.07|17837.98|17717.98|17808.07|17688.07|10
1621530990000|2021-05-20 17:16:30|17807.31|17687.31|17774.64|17654.64|17807.31|17687.31|17774.64|17654.64|10
1621531000000|2021-05-20 17:16:40|17773.63|17653.63|17748.71|17628.71|17774.26|17654.26|17745.86|17625.86|10
1621531010000|2021-05-20 17:16:50|17748.47|17628.47|17708.05|17588.05|17748.47|17628.47|17708.05|17588.05|10
1621531020000|2021-05-20 17:17:00|17698.19|17578.19|17680.77|17560.77|17698.19|17578.19|17679.75|17559.75|10
1621531030000|2021-05-20 17:17:10|17676.47|17556.47|17669.35|17549.35|17677.09|17557.09|17667.65|17547.65|10
1621531040000|2021-05-20 17:17:20|17674.17|17554.17|17681.75|17561.75|17685.27|17565.27|17674.17|17554.17|10
1621531050000|2021-05-20 17:17:30|17682.05|17562.05|17691.84|17571.84|17691.84|17571.84|17682.05|17562.05|10
1621531060000|2021-05-20 17:17:40|17691.56|17571.56|17698.87|17578.87|17700.77|17580.77|17691.56|17571.56|10
1621531070000|2021-05-20 17:17:50|17699.57|17579.57|17700.95|17580.95|17700.95|17580.95|17697.83|17577.83|10
1621531080000|2021-05-20 17:18:00|17701.4|17581.4|17706.14|17586.14|17707.2|17587.2|17701.22|17581.22|10
1621531090000|2021-05-20 17:18:10|17710.18|17590.18|17741.39|17621.39|17741.39|17621.39|17710.18|17590.18|10
1621531100000|2021-05-20 17:18:20|17747.1|17627.1|17823.35|17703.35|17823.35|17703.35|17747.1|17627.1|10
1621531110000|2021-05-20 17:18:30|17824.44|17704.44|17860.9|17740.9|17860.9|17740.9|17824.44|17704.44|10
1621531120000|2021-05-20 17:18:40|17863.05|17743.05|17886.95|17766.95|17886.95|17766.95|17863.05|17743.05|10
1621531130000|2021-05-20 17:18:50|17890.66|17770.66|17907.36|17787.36|17907.36|17787.36|17890.66|17770.66|10
1621531140000|2021-05-20 17:19:00|17908.39|17788.39|17930.44|17810.44|17930.44|17810.44|17908.34|17788.34|10
1621531150000|2021-05-20 17:19:10|17930.55|17810.55|17946.39|17826.39|17946.39|17826.39|17930.55|17810.55|10
1621531160000|2021-05-20 17:19:20|17948.78|17828.78|17965.25|17845.25|17965.25|17845.25|17948.78|17828.78|10
1621531170000|2021-05-20 17:19:30|17965.72|17845.72|17958.62|17838.62|17969.33|17849.33|17958.62|17838.62|10
1621531180000|2021-05-20 17:19:40|17957.48|17837.48|17969.67|17849.67|17969.67|17849.67|17957.48|17837.48|10
1621531190000|2021-05-20 17:19:50|17970.57|17850.57|17993.63|17873.63|17993.63|17873.63|17970.57|17850.57|10
1621531200000|2021-05-20 17:20:00|17994.07|17874.07|17993.36|17873.36|17994.15|17874.15|17992.36|17872.36|10
1621531210000|2021-05-20 17:20:10|17993.65|17873.65|17990.37|17870.37|17993.65|17873.65|17987.67|17867.67|9
1621531220000|2021-05-20 17:20:20|17990.97|17870.97|17978.09|17858.09|17995.1|17875.1|17978.09|17858.09|10
1621531230000|2021-05-20 17:20:30|17976.11|17856.11|17956.41|17836.41|17976.94|17856.94|17956.41|17836.41|10
1621531240000|2021-05-20 17:20:40|17956.2|17836.2|17959.86|17839.86|17959.86|17839.86|17952.05|17832.05|10
1621531250000|2021-05-20 17:20:50|17962.78|17842.78|17959.33|17839.33|17969.47|17849.47|17959.33|17839.33|10
1621531260000|2021-05-20 17:21:00|17958.82|17838.82|17951.66|17831.66|17958.82|17838.82|17951.66|17831.66|10
1621531270000|2021-05-20 17:21:10|17950.4|17830.4|17929.27|17809.27|17950.93|17830.93|17929.27|17809.27|10
1621531280000|2021-05-20 17:21:20|17922.82|17802.82|17908.15|17788.15|17924.02|17804.02|17908.15|17788.15|10
1621531290000|2021-05-20 17:21:30|17903.62|17783.62|17882.21|17762.21|17903.62|17783.62|17882.21|17762.21|10
1621531300000|2021-05-20 17:21:40|17877.9|17757.9|17860.8|17740.8|17877.9|17757.9|17860.8|17740.8|10
1621531310000|2021-05-20 17:21:50|17860.07|17740.07|17869.78|17749.78|17869.78|17749.78|17859.32|17739.32|10
1621531320000|2021-05-20 17:22:00|17870.72|17750.72|17868.99|17748.99|17872.43|17752.43|17868.99|17748.99|10
1621531330000|2021-05-20 17:22:10|17866.12|17746.12|17864.92|17744.92|17868.15|17748.15|17863.8|17743.8|10
1621531340000|2021-05-20 17:22:20|17866.64|17746.64|17866.13|17746.13|17870.45|17750.45|17866.13|17746.13|10
1621531350000|2021-05-20 17:22:30|17866.99|17746.99|17873.22|17753.22|17874.5|17754.5|17866.99|17746.99|10
1621531360000|2021-05-20 17:22:40|17874.91|17754.91|17868.77|17748.77|17875.28|17755.28|17867.9|17747.9|10
1621531370000|2021-05-20 17:22:50|17868.56|17748.56|17873.3|17753.3|17873.3|17753.3|17868.3|17748.3|10
1621531380000|2021-05-20 17:23:00|17873.23|17753.23|17883.88|17763.88|17883.88|17763.88|17868.87|17748.87|10
1621531390000|2021-05-20 17:23:10|17885.07|17765.07|17904.71|17784.71|17904.95|17784.95|17885.07|17765.07|10
1621531400000|2021-05-20 17:23:20|17906.48|17786.48|17923.04|17803.04|17923.49|17803.49|17906.48|17786.48|10
1621531410000|2021-05-20 17:23:30|17925.88|17805.88|17953.01|17833.01|17953.01|17833.01|17925.88|17805.88|10
1621531420000|2021-05-20 17:23:40|17949.54|17829.54|17939.91|17819.91|17949.54|17829.54|17939.91|17819.91|10
1621531430000|2021-05-20 17:23:50|17939.13|17819.13|17948.22|17828.22|17948.22|17828.22|17937|17817|10
1621531440000|2021-05-20 17:24:00|17947.93|17827.93|17951.28|17831.28|17951.28|17831.28|17940.1|17820.1|10
1621531450000|2021-05-20 17:24:10|17960.32|17840.32|17965.43|17845.43|17967.73|17847.73|17959.52|17839.52|10
1621531460000|2021-05-20 17:24:20|17966.88|17846.88|17973.77|17853.77|17973.9|17853.9|17966.88|17846.88|10
1621531470000|2021-05-20 17:24:30|17973.31|17853.31|17972.89|17852.89|17973.54|17853.54|17970.9|17850.9|10
1621531480000|2021-05-20 17:24:40|17973.62|17853.62|17975.32|17855.32|17975.32|17855.32|17969.2|17849.2|10
1621531490000|2021-05-20 17:24:50|17975.29|17855.29|17978.87|17858.87|17978.87|17858.87|17974.04|17854.04|10
1621531500000|2021-05-20 17:25:00|17980.02|17860.02|17988.28|17868.28|17988.76|17868.76|17980.02|17860.02|10
1621531510000|2021-05-20 17:25:10|17989.22|17869.22|17998.71|17878.71|17998.71|17878.71|17989.22|17869.22|10
1621531520000|2021-05-20 17:25:20|17999.79|17879.79|17988.82|17868.82|18000.43|17880.43|17987.48|17867.48|10
1621531530000|2021-05-20 17:25:30|17988.13|17868.13|17992.61|17872.61|17992.61|17872.61|17988.13|17868.13|10
1621531540000|2021-05-20 17:25:40|17992.37|17872.37|17992.71|17872.71|17993.57|17873.57|17991.64|17871.64|10
1621531550000|2021-05-20 17:25:50|17993.52|17873.52|17997.86|17877.86|17997.86|17877.86|17993.52|17873.52|10
1621531560000|2021-05-20 17:26:00|17997.81|17877.81|18005.69|17885.69|18005.69|17885.69|17997.81|17877.81|9
1621531570000|2021-05-20 17:26:10|18005.25|17885.25|18010.88|17890.88|18010.88|17890.88|18004.71|17884.71|10
1621531580000|2021-05-20 17:26:20|18011.32|17891.32|18011.88|17891.88|18013.04|17893.04|18010.28|17890.28|10
1621531590000|2021-05-20 17:26:30|18011.8|17891.8|18005.74|17885.74|18011.8|17891.8|18005.09|17885.09|10
1621531600000|2021-05-20 17:26:40|18004.74|17884.74|18004.24|17884.24|18007.51|17887.51|18004.24|17884.24|10
1621531610000|2021-05-20 17:26:50|18003.15|17883.15|17996.79|17876.79|18003.15|17883.15|17995.12|17875.12|10
1621531620000|2021-05-20 17:27:00|17995.92|17875.92|17962.48|17842.48|17995.92|17875.92|17962.48|17842.48|10
1621531630000|2021-05-20 17:27:10|17959.35|17839.35|17927.01|17807.01|17959.35|17839.35|17927.01|17807.01|10
1621531640000|2021-05-20 17:27:20|17925.85|17805.85|17910.16|17790.16|17925.85|17805.85|17910.16|17790.16|10
1621531650000|2021-05-20 17:27:30|17909.38|17789.38|17901.69|17781.69|17910.52|17790.52|17901.69|17781.69|10
1621531660000|2021-05-20 17:27:40|17904.3|17784.3|17891.4|17771.4|17904.3|17784.3|17889.98|17769.98|10
1621531670000|2021-05-20 17:27:50|17890.13|17770.13|17883.73|17763.73|17890.13|17770.13|17883.73|17763.73|10
1621531680000|2021-05-20 17:28:00|17885.11|17765.11|17902.07|17782.07|17902.07|17782.07|17883.92|17763.92|10
1621531690000|2021-05-20 17:28:10|17904.75|17784.75|17914.19|17794.19|17914.19|17794.19|17904.75|17784.75|10
1621531700000|2021-05-20 17:28:20|17914.9|17794.9|17930.17|17810.17|17930.42|17810.42|17914.9|17794.9|10
1621531710000|2021-05-20 17:28:30|17930.15|17810.15|17947.71|17827.71|17947.71|17827.71|17930.15|17810.15|10
1621531720000|2021-05-20 17:28:40|17949.56|17829.56|17966.89|17846.89|17967.28|17847.28|17949.56|17829.56|9
1621531730000|2021-05-20 17:28:50|17968.32|17848.32|17977.21|17857.21|17977.21|17857.21|17967.02|17847.02|10
1621531740000|2021-05-20 17:29:00|17977.97|17857.97|17986.44|17866.44|17986.44|17866.44|17977.97|17857.97|10
1621531750000|2021-05-20 17:29:10|17987.24|17867.24|17991.97|17871.97|17991.97|17871.97|17986.9|17866.9|10
1621531760000|2021-05-20 17:29:20|17991.69|17871.69|17991.22|17871.22|17992.49|17872.49|17989.87|17869.87|10
1621531770000|2021-05-20 17:29:30|17992.96|17872.96|17990.11|17870.11|17994.58|17874.58|17989.3|17869.3|10
1621531780000|2021-05-20 17:29:40|17991.82|17871.82|18002.09|17882.09|18002.18|17882.18|17991.82|17871.82|10
1621531790000|2021-05-20 17:29:50|18002.68|17882.68|18015.32|17895.32|18015.51|17895.51|18002.68|17882.68|10
1621531800000|2021-05-20 17:30:00|18014.96|17894.96|18014.65|17894.65|18018.45|17898.45|18013.08|17893.08|10
1621531810000|2021-05-20 17:30:10|18014.92|17894.92|18004.95|17884.95|18015.34|17895.34|18004.95|17884.95|9
1621531820000|2021-05-20 17:30:20|18006.77|17886.77|18012.57|17892.57|18012.57|17892.57|18005.66|17885.66|10
1621531830000|2021-05-20 17:30:30|18013.12|17893.12|18047.07|17927.07|18047.07|17927.07|18013.12|17893.12|10
1621531840000|2021-05-20 17:30:40|18048.18|17928.18|18061.74|17941.74|18062.15|17942.15|18048.18|17928.18|10
1621531850000|2021-05-20 17:30:50|18061.78|17941.78|18081.23|17961.23|18081.23|17961.23|18061.78|17941.78|10
1621531860000|2021-05-20 17:31:00|18081.16|17961.16|18092.8|17972.8|18093.56|17973.56|18081.16|17961.16|10
1621531870000|2021-05-20 17:31:10|18092.81|17972.81|18097.95|17977.95|18097.95|17977.95|18092.81|17972.81|10
1621531880000|2021-05-20 17:31:20|18098.25|17978.25|18100.14|17980.14|18101.77|17981.77|18098.25|17978.25|10
1621531890000|2021-05-20 17:31:30|18100.66|17980.66|18112.77|17992.77|18112.77|17992.77|18100.66|17980.66|10
1621531900000|2021-05-20 17:31:40|18112.75|17992.75|18116.61|17996.61|18116.61|17996.61|18112.26|17992.26|10
1621531910000|2021-05-20 17:31:50|18117.56|17997.56|18117.01|17997.01|18119.92|17999.92|18116.23|17996.23|10
1621531920000|2021-05-20 17:32:00|18116.24|17996.24|18119.77|17999.77|18120.06|18000.06|18114.75|17994.75|10
1621531930000|2021-05-20 17:32:10|18118.86|17998.86|18111.58|17991.58|18119.65|17999.65|18111.58|17991.58|10
1621531940000|2021-05-20 17:32:20|18112.43|17992.43|18108.2|17988.2|18112.87|17992.87|18108.2|17988.2|10
1621531950000|2021-05-20 17:32:30|18108.21|17988.21|18104.22|17984.22|18108.99|17988.99|18103.8|17983.8|10
1621531960000|2021-05-20 17:32:40|18100.83|17980.83|18094.64|17974.64|18100.83|17980.83|18094.64|17974.64|10
1621531970000|2021-05-20 17:32:50|18093.53|17973.53|18091.65|17971.65|18093.61|17973.61|18090.61|17970.61|10
1621531980000|2021-05-20 17:33:00|18092.56|17972.56|18097.69|17977.69|18097.69|17977.69|18092.56|17972.56|10
1621531990000|2021-05-20 17:33:10|18095.35|17975.35|18089.47|17969.47|18095.35|17975.35|18089.47|17969.47|10
1621532000000|2021-05-20 17:33:20|18089.28|17969.28|18083.37|17963.37|18089.28|17969.28|18083.37|17963.37|10
1621532010000|2021-05-20 17:33:30|18082.59|17962.59|18071.62|17951.62|18082.59|17962.59|18071.45|17951.45|10
1621532020000|2021-05-20 17:33:40|18071.43|17951.43|18059.29|17939.29|18071.43|17951.43|18058.17|17938.17|10
1621532030000|2021-05-20 17:33:50|18055.31|17935.31|18042.73|17922.73|18055.31|17935.31|18042.73|17922.73|10
1621532040000|2021-05-20 17:34:00|18041.37|17921.37|18041.46|17921.46|18042.54|17922.54|18037.31|17917.31|10
1621532050000|2021-05-20 17:34:10|18042.87|17922.87|18047.73|17927.73|18047.73|17927.73|18041.85|17921.85|10
1621532060000|2021-05-20 17:34:20|18047.68|17927.68|18034.51|17914.51|18047.68|17927.68|18034.51|17914.51|10
1621532070000|2021-05-20 17:34:30|18032.37|17912.37|18019.77|17899.77|18032.37|17912.37|18019.77|17899.77|9
1621532080000|2021-05-20 17:34:40|18017.55|17897.55|18003.3|17883.3|18017.55|17897.55|18003.3|17883.3|10
1621532090000|2021-05-20 17:34:50|17994.6|17874.6|17981.31|17861.31|17994.6|17874.6|17981.31|17861.31|10
1621532100000|2021-05-20 17:35:00|17979.1|17859.1|17987.94|17867.94|17988.53|17868.53|17978.16|17858.16|10
1621532110000|2021-05-20 17:35:10|17990.16|17870.16|18010.87|17890.87|18010.87|17890.87|17989.62|17869.62|10
1621532120000|2021-05-20 17:35:20|18010.91|17890.91|18013.25|17893.25|18015.5|17895.5|18010.91|17890.91|10
1621532130000|2021-05-20 17:35:30|18012.03|17892.03|18004.5|17884.5|18012.03|17892.03|18004.5|17884.5|10
1621532140000|2021-05-20 17:35:40|18004.01|17884.01|17997.72|17877.72|18005.93|17885.93|17997.5|17877.5|10
1621532150000|2021-05-20 17:35:50|17997.95|17877.95|18005.7|17885.7|18005.7|17885.7|17997.95|17877.95|10
1621532160000|2021-05-20 17:36:00|18007.68|17887.68|18020.75|17900.75|18020.75|17900.75|18007.68|17887.68|10
1621532170000|2021-05-20 17:36:10|18018.99|17898.99|18009.57|17889.57|18019.14|17899.14|18009.57|17889.57|10
1621532180000|2021-05-20 17:36:20|18008.43|17888.43|17996.92|17876.92|18008.43|17888.43|17996.92|17876.92|10
1621532190000|2021-05-20 17:36:30|17996.86|17876.86|17992.47|17872.47|17997.69|17877.69|17992.02|17872.02|10
1621532200000|2021-05-20 17:36:40|17993.74|17873.74|17994.36|17874.36|17994.98|17874.98|17993.74|17873.74|10
1621532210000|2021-05-20 17:36:50|17994.77|17874.77|18005.4|17885.4|18005.4|17885.4|17994.77|17874.77|10
1621532220000|2021-05-20 17:37:00|18006.08|17886.08|18001.98|17881.98|18007.83|17887.83|18001.98|17881.98|10
1621532230000|2021-05-20 17:37:10|18001.44|17881.44|17994.17|17874.17|18001.44|17881.44|17994.17|17874.17|10
1621532240000|2021-05-20 17:37:20|17993.37|17873.37|17986.51|17866.51|17994.12|17874.12|17986.49|17866.49|10
1621532250000|2021-05-20 17:37:30|17985.19|17865.19|17981.11|17861.11|17985.23|17865.23|17981.11|17861.11|10
1621532260000|2021-05-20 17:37:40|17981.61|17861.61|17977.11|17857.11|17981.76|17861.76|17977.11|17857.11|10
1621532270000|2021-05-20 17:37:50|17978.6|17858.6|17974.3|17854.3|17978.6|17858.6|17973.79|17853.79|9
1621532280000|2021-05-20 17:38:00|17974.46|17854.46|17986.22|17866.22|17986.22|17866.22|17974.46|17854.46|10
1621532290000|2021-05-20 17:38:10|17988.55|17868.55|17991.67|17871.67|17993.85|17873.85|17988.55|17868.55|10
1621532300000|2021-05-20 17:38:20|17991.52|17871.52|17997.13|17877.13|17997.13|17877.13|17990.51|17870.51|9
1621532310000|2021-05-20 17:38:30|17998.2|17878.2|18002.15|17882.15|18002.15|17882.15|17996.91|17876.91|10
1621532320000|2021-05-20 17:38:40|18001.67|17881.67|18001.87|17881.87|18005.47|17885.47|18000.35|17880.35|10
1621532330000|2021-05-20 17:38:50|17999.54|17879.54|17999.2|17879.2|18001.47|17881.47|17998.94|17878.94|10
1621532340000|2021-05-20 17:39:00|18000.34|17880.34|18004.95|17884.95|18004.95|17884.95|17998.97|17878.97|10
1621532350000|2021-05-20 17:39:10|18004.9|17884.9|18027.95|17907.95|18027.95|17907.95|18004.9|17884.9|10
1621532360000|2021-05-20 17:39:20|18032.51|17912.51|18048.09|17928.09|18048.09|17928.09|18032.51|17912.51|10
1621532370000|2021-05-20 17:39:30|18048.03|17928.03|18045.21|17925.21|18048.1|17928.1|18045.21|17925.21|10
1621532380000|2021-05-20 17:39:40|18045.26|17925.26|18044.3|17924.3|18045.26|17925.26|18043.18|17923.18|10
1621532390000|2021-05-20 17:39:50|18044.59|17924.59|18054.29|17934.29|18054.29|17934.29|18044.59|17924.59|8
1621532400000|2021-05-20 17:40:00|18053.17|17933.17|18065.49|17945.49|18065.49|17945.49|18053.17|17933.17|10
1621532410000|2021-05-20 17:40:10|18066.81|17946.81|18071.37|17951.37|18071.37|17951.37|18066.81|17946.81|10
1621532420000|2021-05-20 17:40:20|18076.92|17956.92|18106.94|17986.94|18107.19|17987.19|18076.92|17956.92|10
1621532430000|2021-05-20 17:40:30|18110.13|17990.13|18126.35|18006.35|18126.35|18006.35|18110.13|17990.13|10
1621532440000|2021-05-20 17:40:40|18127.4|18007.4|18133.77|18013.77|18134.53|18014.53|18127.4|18007.4|10
1621532450000|2021-05-20 17:40:50|18135.52|18015.52|18148.41|18028.41|18148.41|18028.41|18135.26|18015.26|10
1621532460000|2021-05-20 17:41:00|18151.04|18031.04|18165.03|18045.03|18165.03|18045.03|18151.04|18031.04|10
1621532470000|2021-05-20 17:41:10|18167.1|18047.1|18177.4|18057.4|18177.4|18057.4|18167.1|18047.1|10
1621532480000|2021-05-20 17:41:20|18177.9|18057.9|18183.61|18063.61|18183.61|18063.61|18176.66|18056.66|10
1621532490000|2021-05-20 17:41:30|18185.56|18065.56|18186.21|18066.21|18188.21|18068.21|18185.32|18065.32|10
1621532500000|2021-05-20 17:41:40|18186|18066|18187.76|18067.76|18189.29|18069.29|18186|18066|10
1621532510000|2021-05-20 17:41:50|18187.6|18067.6|18185.49|18065.49|18187.6|18067.6|18183.23|18063.23|10
1621532520000|2021-05-20 17:42:00|18185.42|18065.42|18178.66|18058.66|18185.83|18065.83|18178.66|18058.66|10
1621532530000|2021-05-20 17:42:10|18179.4|18059.4|18173.52|18053.52|18179.4|18059.4|18173.47|18053.47|10
1621532540000|2021-05-20 17:42:20|18172.96|18052.96|18165.9|18045.9|18172.96|18052.96|18165.9|18045.9|10
1621532550000|2021-05-20 17:42:30|18166.08|18046.08|18165.58|18045.58|18166.38|18046.38|18163.04|18043.04|10
1621532560000|2021-05-20 17:42:40|18165.76|18045.76|18167.08|18047.08|18168.02|18048.02|18165.76|18045.76|10
1621532570000|2021-05-20 17:42:50|18167.9|18047.9|18167.22|18047.22|18167.9|18047.9|18166.64|18046.64|10
1621532580000|2021-05-20 17:43:00|18167.65|18047.65|18165.99|18045.99|18167.86|18047.86|18165.02|18045.02|10
1621532590000|2021-05-20 17:43:10|18165.81|18045.81|18159.61|18039.61|18165.91|18045.91|18159.61|18039.61|10
1621532600000|2021-05-20 17:43:20|18158.99|18038.99|18156.84|18036.84|18159.01|18039.01|18153.37|18033.37|10
1621532610000|2021-05-20 17:43:30|18157.77|18037.77|18161.6|18041.6|18161.6|18041.6|18157.65|18037.65|10
1621532620000|2021-05-20 17:43:40|18160.82|18040.82|18167.66|18047.66|18167.93|18047.93|18160.82|18040.82|10
1621532630000|2021-05-20 17:43:50|18167.11|18047.11|18168.67|18048.67|18168.75|18048.75|18167.11|18047.11|9
1621532640000|2021-05-20 17:44:00|18168.88|18048.88|18175.21|18055.21|18175.21|18055.21|18167.89|18047.89|10
1621532650000|2021-05-20 17:44:10|18176.43|18056.43|18180.52|18060.52|18180.81|18060.81|18176.43|18056.43|10
1621532660000|2021-05-20 17:44:20|18180.18|18060.18|18184.22|18064.22|18185.73|18065.73|18180.18|18060.18|10
1621532670000|2021-05-20 17:44:30|18184.16|18064.16|18191.1|18071.1|18191.1|18071.1|18184.16|18064.16|10
1621532680000|2021-05-20 17:44:40|18191.54|18071.54|18192.15|18072.15|18192.15|18072.15|18191.27|18071.27|10
1621532690000|2021-05-20 17:44:50|18191.51|18071.51|18196.4|18076.4|18197.39|18077.39|18191.51|18071.51|10
1621532700000|2021-05-20 17:45:00|18196.23|18076.23|18176.19|18056.19|18196.23|18076.23|18176.19|18056.19|10
1621532710000|2021-05-20 17:45:10|18168.58|18048.58|18158.64|18038.64|18168.58|18048.58|18158.64|18038.64|10
1621532720000|2021-05-20 17:45:20|18157.16|18037.16|18150.24|18030.24|18157.16|18037.16|18150.24|18030.24|10
1621532730000|2021-05-20 17:45:30|18149.31|18029.31|18146.18|18026.18|18149.31|18029.31|18144.47|18024.47|10
1621532740000|2021-05-20 17:45:40|18147.13|18027.13|18150.62|18030.62|18150.71|18030.71|18147.13|18027.13|4
1621533140000|2021-05-20 17:52:20|18099.48|17979.48|18285.8|18165.8|18285.8|18165.8|18099.48|17979.48|16
1621533150000|2021-05-20 17:52:30|18287.64|18167.64|18302.43|18182.43|18310.67|18190.67|18275.36|18155.36|10
1621533160000|2021-05-20 17:52:40|18302.08|18182.08|18341.05|18221.05|18341.05|18221.05|18302.08|18182.08|10
1621533170000|2021-05-20 17:52:50|18344.11|18224.11|18366.03|18246.03|18366.03|18246.03|18344.11|18224.11|10
1621533180000|2021-05-20 17:53:00|18366.17|18246.17|18377.74|18257.74|18378.67|18258.67|18366.17|18246.17|10
1621533190000|2021-05-20 17:53:10|18377.68|18257.68|18371.08|18251.08|18377.68|18257.68|18370.23|18250.23|10
1621533200000|2021-05-20 17:53:20|18369.77|18249.77|18369.12|18249.12|18373.93|18253.93|18368.09|18248.09|10
1621533210000|2021-05-20 17:53:30|18368.6|18248.6|18391.55|18271.55|18391.55|18271.55|18368.6|18248.6|10
1621533220000|2021-05-20 17:53:40|18392.85|18272.85|18395.12|18275.12|18395.12|18275.12|18390.56|18270.56|10
1621533230000|2021-05-20 17:53:50|18393.99|18273.99|18386.33|18266.33|18394.15|18274.15|18386.33|18266.33|10
1621533240000|2021-05-20 17:54:00|18386.36|18266.36|18379.98|18259.98|18387.01|18267.01|18379.98|18259.98|10
1621533250000|2021-05-20 17:54:10|18378.93|18258.93|18386.72|18266.72|18387.26|18267.26|18378.93|18258.93|10
1621533260000|2021-05-20 17:54:20|18387.53|18267.53|18389.55|18269.55|18391.13|18271.13|18387.53|18267.53|10
1621533270000|2021-05-20 17:54:30|18388.83|18268.83|18390.27|18270.27|18390.81|18270.81|18388.27|18268.27|10
1621533280000|2021-05-20 17:54:40|18390.76|18270.76|18390.21|18270.21|18390.78|18270.78|18389.06|18269.06|10
1621533290000|2021-05-20 17:54:50|18389.63|18269.63|18385.07|18265.07|18389.63|18269.63|18385.07|18265.07|10
1621533300000|2021-05-20 17:55:00|18382.13|18262.13|18372.97|18252.97|18382.13|18262.13|18372.97|18252.97|10
1621533310000|2021-05-20 17:55:10|18372.45|18252.45|18365.42|18245.42|18372.45|18252.45|18365.42|18245.42|10
1621533320000|2021-05-20 17:55:20|18364.55|18244.55|18352.24|18232.24|18365.28|18245.28|18352.24|18232.24|9
1621533330000|2021-05-20 17:55:30|18348.75|18228.75|18336.78|18216.78|18348.75|18228.75|18332.55|18212.55|10
1621533340000|2021-05-20 17:55:40|18337.08|18217.08|18347.58|18227.58|18348.01|18228.01|18335.3|18215.3|10
1621533350000|2021-05-20 17:55:50|18347.38|18227.38|18341.95|18221.95|18347.38|18227.38|18341.53|18221.53|10
1621533360000|2021-05-20 17:56:00|18341.49|18221.49|18340.06|18220.06|18344.44|18224.44|18340.06|18220.06|10
1621533370000|2021-05-20 17:56:10|18340.03|18220.03|18339.19|18219.19|18340.7|18220.7|18337.68|18217.68|10
1621533380000|2021-05-20 17:56:20|18340.87|18220.87|18339.32|18219.32|18340.87|18220.87|18337.87|18217.87|10
1621533390000|2021-05-20 17:56:30|18338.74|18218.74|18331.63|18211.63|18338.74|18218.74|18331.63|18211.63|9
1621533400000|2021-05-20 17:56:40|18331.26|18211.26|18318.29|18198.29|18331.26|18211.26|18318.29|18198.29|10
1621533410000|2021-05-20 17:56:50|18318.18|18198.18|18315.65|18195.65|18318.52|18198.52|18313.3|18193.3|10
1621533420000|2021-05-20 17:57:00|18315.8|18195.8|18318.47|18198.47|18318.47|18198.47|18315.77|18195.77|9
1621533430000|2021-05-20 17:57:10|18318.39|18198.39|18312.95|18192.95|18318.39|18198.39|18312.95|18192.95|10
1621533440000|2021-05-20 17:57:20|18311.51|18191.51|18295.74|18175.74|18311.51|18191.51|18295.22|18175.22|10
1621533450000|2021-05-20 17:57:30|18295.92|18175.92|18292.75|18172.75|18295.92|18175.92|18292.75|18172.75|10
1621533460000|2021-05-20 17:57:40|18291.81|18171.81|18280.54|18160.54|18291.81|18171.81|18279.66|18159.66|9
1621533470000|2021-05-20 17:57:50|18277.24|18157.24|18272.55|18152.55|18277.24|18157.24|18272.27|18152.27|9
1621533480000|2021-05-20 17:58:00|18271.16|18151.16|18273.95|18153.95|18273.95|18153.95|18268.32|18148.32|10
1621533490000|2021-05-20 17:58:10|18271.93|18151.93|18291.04|18171.04|18291.04|18171.04|18271.93|18151.93|10
1621533500000|2021-05-20 17:58:20|18291.95|18171.95|18306.31|18186.31|18306.31|18186.31|18291.95|18171.95|10
1621533510000|2021-05-20 17:58:30|18309.71|18189.71|18298.54|18178.54|18312.18|18192.18|18297.07|18177.07|10
1621533520000|2021-05-20 17:58:40|18297.92|18177.92|18293.99|18173.99|18297.92|18177.92|18293.99|18173.99|10
1621533530000|2021-05-20 17:58:50|18293.12|18173.12|18284.76|18164.76|18293.12|18173.12|18284.76|18164.76|10
1621533540000|2021-05-20 17:59:00|18284.78|18164.78|18272.39|18152.39|18284.78|18164.78|18272.39|18152.39|10
1621533550000|2021-05-20 17:59:10|18271.36|18151.36|18268.47|18148.47|18273.05|18153.05|18268.43|18148.43|10
1621533560000|2021-05-20 17:59:20|18266.46|18146.46|18259.64|18139.64|18266.46|18146.46|18259.6|18139.6|9
1621533570000|2021-05-20 17:59:30|18260.55|18140.55|18261.88|18141.88|18264.03|18144.03|18259|18139|10
1621533580000|2021-05-20 17:59:40|18261.78|18141.78|18256.47|18136.47|18261.78|18141.78|18256.47|18136.47|10
1621533590000|2021-05-20 17:59:50|18258.58|18138.58|18278.36|18158.36|18278.36|18158.36|18258.58|18138.58|10
1621533600000|2021-05-20 18:00:00|18280.49|18160.49|18281.58|18161.58|18285.23|18165.23|18280.49|18160.49|10
1621533610000|2021-05-20 18:00:10|18278.89|18158.89|18263.86|18143.86|18278.89|18158.89|18263.86|18143.86|10
1621533620000|2021-05-20 18:00:20|18262.41|18142.41|18240.74|18120.74|18262.41|18142.41|18240.74|18120.74|10
1621533630000|2021-05-20 18:00:30|18240.85|18120.85|18238.45|18118.45|18240.85|18120.85|18237.73|18117.73|10
1621533640000|2021-05-20 18:00:40|18239.87|18119.87|18242.09|18122.09|18242.6|18122.6|18239.51|18119.51|10
1621533650000|2021-05-20 18:00:50|18242.7|18122.7|18245.12|18125.12|18246.45|18126.45|18242.7|18122.7|10
1621533660000|2021-05-20 18:01:00|18244.34|18124.34|18241.22|18121.22|18245.07|18125.07|18241.14|18121.14|10
1621533670000|2021-05-20 18:01:10|18238|18118|18235.89|18115.89|18239.51|18119.51|18235.89|18115.89|10
1621533680000|2021-05-20 18:01:20|18235.75|18115.75|18227.29|18107.29|18235.75|18115.75|18225.86|18105.86|10
1621533690000|2021-05-20 18:01:30|18227.76|18107.76|18228.25|18108.25|18228.25|18108.25|18226.03|18106.03|10
1621533700000|2021-05-20 18:01:40|18227.21|18107.21|18225.52|18105.52|18228.57|18108.57|18225.52|18105.52|10
1621533710000|2021-05-20 18:01:50|18225.33|18105.33|18222.49|18102.49|18225.33|18105.33|18221.84|18101.84|10
1621533720000|2021-05-20 18:02:00|18222.03|18102.03|18229.61|18109.61|18229.61|18109.61|18221.08|18101.08|10
1621533730000|2021-05-20 18:02:10|18230.07|18110.07|18229.84|18109.84|18230.75|18110.75|18229.84|18109.84|10
1621533740000|2021-05-20 18:02:20|18230.1|18110.1|18229.35|18109.35|18230.1|18110.1|18229.35|18109.35|6
1621533750000|2021-05-20 18:02:30|18229.39|18109.39|18228.86|18108.86|18230.81|18110.81|18228.86|18108.86|7
1621533760000|2021-05-20 18:02:40|18228.69|18108.69|18220.24|18100.24|18228.75|18108.75|18220.24|18100.24|9
1621533770000|2021-05-20 18:02:50|18218.89|18098.89|18215.96|18095.96|18218.89|18098.89|18215.7|18095.7|10
1621533780000|2021-05-20 18:03:00|18213.75|18093.75|18196.37|18076.37|18213.75|18093.75|18196.37|18076.37|10
1621533790000|2021-05-20 18:03:10|18193.94|18073.94|18182.75|18062.75|18193.94|18073.94|18182.75|18062.75|10
1621533800000|2021-05-20 18:03:20|18180.58|18060.58|18160.87|18040.87|18180.58|18060.58|18160.71|18040.71|10
1621533810000|2021-05-20 18:03:30|18160.57|18040.57|18152.83|18032.83|18160.57|18040.57|18151.37|18031.37|10
1621533820000|2021-05-20 18:03:40|18152.36|18032.36|18143.5|18023.5|18152.72|18032.72|18143.5|18023.5|10
1621533830000|2021-05-20 18:03:50|18142.1|18022.1|18140.29|18020.29|18142.1|18022.1|18139.53|18019.53|10
1621533840000|2021-05-20 18:04:00|18141.12|18021.12|18150.5|18030.5|18150.5|18030.5|18141.12|18021.12|10
1621533850000|2021-05-20 18:04:10|18150.98|18030.98|18157.27|18037.27|18157.27|18037.27|18150.98|18030.98|10
1621533860000|2021-05-20 18:04:20|18159.4|18039.4|18138|18018|18159.51|18039.51|18138|18018|10
1621533870000|2021-05-20 18:04:30|18139.74|18019.74|18143.07|18023.07|18143.63|18023.63|18139.74|18019.74|10
1621533880000|2021-05-20 18:04:40|18143.7|18023.7|18140.29|18020.29|18143.7|18023.7|18140.29|18020.29|9
1621533890000|2021-05-20 18:04:50|18139.87|18019.87|18132.68|18012.68|18139.93|18019.93|18132.6|18012.6|10
1621533900000|2021-05-20 18:05:00|18134.35|18014.35|18133.76|18013.76|18134.35|18014.35|18132.48|18012.48|10
1621533910000|2021-05-20 18:05:10|18133.87|18013.87|18126.64|18006.64|18134.98|18014.98|18126.64|18006.64|10
1621533920000|2021-05-20 18:05:20|18123.08|18003.08|18121.41|18001.41|18123.63|18003.63|18120.02|18000.02|10
1621533930000|2021-05-20 18:05:30|18121.96|18001.96|18121.64|18001.64|18124.72|18004.72|18121.64|18001.64|10
1621533940000|2021-05-20 18:05:40|18120.74|18000.74|18118.74|17998.74|18122.28|18002.28|18118.11|17998.11|10
1621533950000|2021-05-20 18:05:50|18118.07|17998.07|18098.92|17978.92|18118.07|17998.07|18098.92|17978.92|10
1621533960000|2021-05-20 18:06:00|18092.84|17972.84|18085|17965|18092.84|17972.84|18084.98|17964.98|10
1621533970000|2021-05-20 18:06:10|18080.39|17960.39|18067.69|17947.69|18081.32|17961.32|18067.69|17947.69|10
1621533980000|2021-05-20 18:06:20|18067.45|17947.45|18066.93|17946.93|18067.65|17947.65|18066.38|17946.38|10
1621533990000|2021-05-20 18:06:30|18066.9|17946.9|18065.56|17945.56|18066.9|17946.9|18060.44|17940.44|10
1621534000000|2021-05-20 18:06:40|18065.5|17945.5|18069.41|17949.41|18069.41|17949.41|18065.5|17945.5|10
1621534010000|2021-05-20 18:06:50|18071.27|17951.27|18076.98|17956.98|18081.33|17961.33|18070.25|17950.25|10
1621534020000|2021-05-20 18:07:00|18077.08|17957.08|18075.78|17955.78|18080.09|17960.09|18075.34|17955.34|10
1621534030000|2021-05-20 18:07:10|18076.73|17956.73|18095.59|17975.59|18095.59|17975.59|18076.73|17956.73|10
1621534040000|2021-05-20 18:07:20|18099.71|17979.71|18110.36|17990.36|18110.91|17990.91|18099.71|17979.71|10
1621534050000|2021-05-20 18:07:30|18111.52|17991.52|18149.98|18029.98|18149.98|18029.98|18111.52|17991.52|10
1621534060000|2021-05-20 18:07:40|18163.88|18043.88|18176.59|18056.59|18176.64|18056.64|18163.88|18043.88|10
1621534070000|2021-05-20 18:07:50|18174.27|18054.27|18186.07|18066.07|18186.67|18066.67|18174.27|18054.27|10
1621534080000|2021-05-20 18:08:00|18186.54|18066.54|18170.32|18050.32|18188.34|18068.34|18170.32|18050.32|10
1621534090000|2021-05-20 18:08:10|18163.67|18043.67|18149.24|18029.24|18163.98|18043.98|18148.72|18028.72|10
1621534100000|2021-05-20 18:08:20|18149.12|18029.12|18144.82|18024.82|18149.12|18029.12|18144.82|18024.82|10
1621534110000|2021-05-20 18:08:30|18145.18|18025.18|18131.21|18011.21|18145.5|18025.5|18131.21|18011.21|10
1621534120000|2021-05-20 18:08:40|18122.86|18002.86|18118.67|17998.67|18123.01|18003.01|18118.67|17998.67|10
1621534130000|2021-05-20 18:08:50|18118.27|17998.27|18125.52|18005.52|18126.16|18006.16|18117.28|17997.28|10
1621534140000|2021-05-20 18:09:00|18118.15|17998.15|18106.14|17986.14|18118.15|17998.15|18106.14|17986.14|10
1621534150000|2021-05-20 18:09:10|18104.93|17984.93|18097.31|17977.31|18104.93|17984.93|18096.37|17976.37|10
1621534160000|2021-05-20 18:09:20|18094.5|17974.5|18088.62|17968.62|18094.54|17974.54|18088.04|17968.04|10
1621534170000|2021-05-20 18:09:30|18088.72|17968.72|18091.35|17971.35|18092.13|17972.13|18088.72|17968.72|9
1621534180000|2021-05-20 18:09:40|18094.53|17974.53|18109.51|17989.51|18109.51|17989.51|18094.53|17974.53|10
1621534190000|2021-05-20 18:09:50|18110.45|17990.45|18117.72|17997.72|18118.5|17998.5|18110.45|17990.45|10
1621534200000|2021-05-20 18:10:00|18117.61|17997.61|18118.01|17998.01|18118.46|17998.46|18115.59|17995.59|10
1621534210000|2021-05-20 18:10:10|18116.65|17996.65|18114.8|17994.8|18117.54|17997.54|18114.8|17994.8|10
1621534220000|2021-05-20 18:10:20|18112.15|17992.15|18100.75|17980.75|18112.15|17992.15|18100.75|17980.75|10
1621534230000|2021-05-20 18:10:30|18097.67|17977.67|18081.99|17961.99|18097.67|17977.67|18081.99|17961.99|10
1621534240000|2021-05-20 18:10:40|18081.16|17961.16|18061.14|17941.14|18081.16|17961.16|18061.14|17941.14|10
1621534250000|2021-05-20 18:10:50|18057.2|17937.2|18042.82|17922.82|18057.2|17937.2|18042.64|17922.64|10
1621534260000|2021-05-20 18:11:00|18042.41|17922.41|18030.91|17910.91|18042.41|17922.41|18030.91|17910.91|10
1621534270000|2021-05-20 18:11:10|18027.62|17907.62|18021.8|17901.8|18027.68|17907.68|18021.8|17901.8|10
1621534280000|2021-05-20 18:11:20|18021.99|17901.99|18019.87|17899.87|18023.77|17903.77|18019.87|17899.87|10
1621534290000|2021-05-20 18:11:30|18020.77|17900.77|18035.76|17915.76|18035.76|17915.76|18020.35|17900.35|10
1621534300000|2021-05-20 18:11:40|18041.12|17921.12|18069.9|17949.9|18069.9|17949.9|18041.12|17921.12|10
1621534310000|2021-05-20 18:11:50|18071.96|17951.96|18088.04|17968.04|18088.04|17968.04|18071.96|17951.96|10
1621534320000|2021-05-20 18:12:00|18087.18|17967.18|18100.11|17980.11|18103.29|17983.29|18087.18|17967.18|10
1621534330000|2021-05-20 18:12:10|18099.7|17979.7|18092.07|17972.07|18099.7|17979.7|18091.98|17971.98|10
1621534340000|2021-05-20 18:12:20|18089.96|17969.96|18081.32|17961.32|18091.74|17971.74|18081.32|17961.32|10
1621534350000|2021-05-20 18:12:30|18081.17|17961.17|18079.59|17959.59|18081.17|17961.17|18078.62|17958.62|10
1621534360000|2021-05-20 18:12:40|18078.75|17958.75|18069.7|17949.7|18078.75|17958.75|18069.7|17949.7|10
1621534370000|2021-05-20 18:12:50|18069.18|17949.18|18054.16|17934.16|18069.18|17949.18|18053.73|17933.73|10
1621534380000|2021-05-20 18:13:00|18054.58|17934.58|18060.22|17940.22|18060.22|17940.22|18052.42|17932.42|10
1621534390000|2021-05-20 18:13:10|18060.38|17940.38|18069.96|17949.96|18069.96|17949.96|18059.93|17939.93|10
1621534400000|2021-05-20 18:13:20|18070.32|17950.32|18071.45|17951.45|18072.88|17952.88|18070.32|17950.32|10
1621534410000|2021-05-20 18:13:30|18070.03|17950.03|18069.39|17949.39|18071.81|17951.81|18067.31|17947.31|10
1621534420000|2021-05-20 18:13:40|18068.9|17948.9|18069.4|17949.4|18069.4|17949.4|18067.83|17947.83|10
1621534430000|2021-05-20 18:13:50|18073.73|17953.73|18079.67|17959.67|18080.58|17960.58|18073.73|17953.73|10
1621534440000|2021-05-20 18:14:00|18081.46|17961.46|18086.29|17966.29|18087.03|17967.03|18081.46|17961.46|9
1621534450000|2021-05-20 18:14:10|18084.73|17964.73|18081.34|17961.34|18085.44|17965.44|18080.58|17960.58|10
1621534460000|2021-05-20 18:14:20|18080.1|17960.1|18078.61|17958.61|18080.1|17960.1|18077.94|17957.94|10
1621534470000|2021-05-20 18:14:30|18078.21|17958.21|18075.55|17955.55|18079.33|17959.33|18075.55|17955.55|10
1621534480000|2021-05-20 18:14:40|18074.56|17954.56|18057|17937|18074.56|17954.56|18056.26|17936.26|10
1621534490000|2021-05-20 18:14:50|18055.37|17935.37|18053.83|17933.83|18056.68|17936.68|18052.2|17932.2|10
1621534500000|2021-05-20 18:15:00|18053.87|17933.87|18060.94|17940.94|18063.37|17943.37|18053.51|17933.51|10
1621534510000|2021-05-20 18:15:10|18061.45|17941.45|18071.79|17951.79|18071.79|17951.79|18061.45|17941.45|10
1621534520000|2021-05-20 18:15:20|18072.69|17952.69|18097.97|17977.97|18097.97|17977.97|18072.69|17952.69|10
1621534530000|2021-05-20 18:15:30|18099.24|17979.24|18125.13|18005.13|18125.14|18005.14|18099.24|17979.24|10
1621534540000|2021-05-20 18:15:40|18124.4|18004.4|18124.75|18004.75|18125.23|18005.23|18123.75|18003.75|10
1621534550000|2021-05-20 18:15:50|18123.95|18003.95|18124.15|18004.15|18124.91|18004.91|18123.95|18003.95|10
1621534560000|2021-05-20 18:16:00|18124.06|18004.06|18126.66|18006.66|18126.66|18006.66|18123.23|18003.23|10
1621534570000|2021-05-20 18:16:10|18126.4|18006.4|18122.7|18002.7|18126.4|18006.4|18121.86|18001.86|10
1621534580000|2021-05-20 18:16:20|18123.9|18003.9|18125.85|18005.85|18126.38|18006.38|18122.45|18002.45|10
1621534590000|2021-05-20 18:16:30|18126.18|18006.18|18132.01|18012.01|18132.01|18012.01|18124.42|18004.42|10
1621534600000|2021-05-20 18:16:40|18133.45|18013.45|18142.61|18022.61|18142.61|18022.61|18133.45|18013.45|9
1621534610000|2021-05-20 18:16:50|18143.23|18023.23|18147.17|18027.17|18147.17|18027.17|18142.9|18022.9|9
1621534620000|2021-05-20 18:17:00|18148.42|18028.42|18140.53|18020.53|18148.45|18028.45|18140.53|18020.53|10
1621534630000|2021-05-20 18:17:10|18139.23|18019.23|18125.46|18005.46|18139.23|18019.23|18125.46|18005.46|10
1621534640000|2021-05-20 18:17:20|18126.11|18006.11|18127.41|18007.41|18127.41|18007.41|18125.61|18005.61|10
1621534650000|2021-05-20 18:17:30|18127.37|18007.37|18132.21|18012.21|18132.21|18012.21|18127.37|18007.37|10
1621534660000|2021-05-20 18:17:40|18132.57|18012.57|18142.14|18022.14|18142.14|18022.14|18132.57|18012.57|10
1621534670000|2021-05-20 18:17:50|18141.51|18021.51|18144.1|18024.1|18144.1|18024.1|18141.44|18021.44|10
1621534680000|2021-05-20 18:18:00|18144.23|18024.23|18171.68|18051.68|18171.68|18051.68|18144.02|18024.02|10
1621534690000|2021-05-20 18:18:10|18178.16|18058.16|18197.78|18077.78|18197.89|18077.89|18178.16|18058.16|10
1621534700000|2021-05-20 18:18:20|18199.96|18079.96|18220.83|18100.83|18220.83|18100.83|18199.96|18079.96|10
1621534710000|2021-05-20 18:18:30|18219.21|18099.21|18226.41|18106.41|18227.95|18107.95|18219.21|18099.21|10
1621534720000|2021-05-20 18:18:40|18224.66|18104.66|18225.89|18105.89|18225.89|18105.89|18220.27|18100.27|10
1621534730000|2021-05-20 18:18:50|18228.44|18108.44|18231.08|18111.08|18233.26|18113.26|18228.44|18108.44|10
1621534740000|2021-05-20 18:19:00|18230.58|18110.58|18233.95|18113.95|18235.85|18115.85|18230.58|18110.58|10
1621534750000|2021-05-20 18:19:10|18232.04|18112.04|18221.1|18101.1|18232.04|18112.04|18221.1|18101.1|10
1621534760000|2021-05-20 18:19:20|18221.15|18101.15|18195.14|18075.14|18221.15|18101.15|18195.14|18075.14|10
1621534770000|2021-05-20 18:19:30|18193.64|18073.64|18180.14|18060.14|18193.64|18073.64|18180.14|18060.14|10
1621534780000|2021-05-20 18:19:40|18176.75|18056.75|18175.21|18055.21|18176.75|18056.75|18173.98|18053.98|10
1621534790000|2021-05-20 18:19:50|18168.06|18048.06|18172.01|18052.01|18172.42|18052.42|18167.6|18047.6|10
1621534800000|2021-05-20 18:20:00|18172.32|18052.32|18172.63|18052.63|18173.38|18053.38|18171.1|18051.1|10
1621534810000|2021-05-20 18:20:10|18176.79|18056.79|18181.01|18061.01|18181.01|18061.01|18176.69|18056.69|10
1621534820000|2021-05-20 18:20:20|18180.12|18060.12|18170.08|18050.08|18180.15|18060.15|18170.08|18050.08|10
1621534830000|2021-05-20 18:20:30|18169.96|18049.96|18154.69|18034.69|18169.96|18049.96|18154.69|18034.69|9
1621534840000|2021-05-20 18:20:40|18150.94|18030.94|18139.38|18019.38|18150.94|18030.94|18139.38|18019.38|10
1621534850000|2021-05-20 18:20:50|18139.32|18019.32|18122.31|18002.31|18139.45|18019.45|18122.31|18002.31|10
1621534860000|2021-05-20 18:21:00|18118.86|17998.86|18122.07|18002.07|18122.07|18002.07|18115.62|17995.62|10
1621534870000|2021-05-20 18:21:10|18122.01|18002.01|18125.44|18005.44|18127.66|18007.66|18122.01|18002.01|10
1621534880000|2021-05-20 18:21:20|18125.69|18005.69|18118.03|17998.03|18125.69|18005.69|18118.03|17998.03|9
1621534890000|2021-05-20 18:21:30|18116.67|17996.67|18110.19|17990.19|18116.67|17996.67|18110.19|17990.19|10
1621534900000|2021-05-20 18:21:40|18108.41|17988.41|18100.77|17980.77|18108.41|17988.41|18100.77|17980.77|10
1621534910000|2021-05-20 18:21:50|18097.97|17977.97|18086.86|17966.86|18097.97|17977.97|18086.86|17966.86|10
1621534920000|2021-05-20 18:22:00|18085.57|17965.57|18077.51|17957.51|18086.66|17966.66|18077.51|17957.51|10
1621534930000|2021-05-20 18:22:10|18077.28|17957.28|18081.88|17961.88|18081.88|17961.88|18077.28|17957.28|10
1621534940000|2021-05-20 18:22:20|18080.93|17960.93|18091.88|17971.88|18091.88|17971.88|18080.93|17960.93|10
1621534950000|2021-05-20 18:22:30|18091.52|17971.52|18101.02|17981.02|18101.02|17981.02|18091.52|17971.52|9
1621534960000|2021-05-20 18:22:40|18100.14|17980.14|18097.07|17977.07|18100.14|17980.14|18097.07|17977.07|10
1621534970000|2021-05-20 18:22:50|18097.21|17977.21|18101.38|17981.38|18101.38|17981.38|18097.21|17977.21|10
1621534980000|2021-05-20 18:23:00|18101.1|17981.1|18120.84|18000.84|18120.84|18000.84|18101.04|17981.04|10
1621534990000|2021-05-20 18:23:10|18124.33|18004.33|18161.22|18041.22|18161.22|18041.22|18124.33|18004.33|10
1621535000000|2021-05-20 18:23:20|18160.66|18040.66|18178.83|18058.83|18178.83|18058.83|18160.66|18040.66|10
1621535010000|2021-05-20 18:23:30|18181.15|18061.15|18184.73|18064.73|18185.63|18065.63|18181.15|18061.15|10
1621535020000|2021-05-20 18:23:40|18185.55|18065.55|18192.93|18072.93|18192.93|18072.93|18185.55|18065.55|10
1621535030000|2021-05-20 18:23:50|18194.63|18074.63|18189.37|18069.37|18196.8|18076.8|18186.44|18066.44|10
1621535040000|2021-05-20 18:24:00|18189.51|18069.51|18219.79|18099.79|18219.79|18099.79|18189.51|18069.51|10
1621535050000|2021-05-20 18:24:10|18222.42|18102.42|18243.69|18123.69|18243.69|18123.69|18222.42|18102.42|10
1621535060000|2021-05-20 18:24:20|18246.13|18126.13|18258.43|18138.43|18258.68|18138.68|18246.13|18126.13|10
1621535070000|2021-05-20 18:24:30|18258.07|18138.07|18269.76|18149.76|18269.87|18149.87|18258.07|18138.07|10
1621535080000|2021-05-20 18:24:40|18270.12|18150.12|18272.89|18152.89|18272.89|18152.89|18270.12|18150.12|10
1621535090000|2021-05-20 18:24:50|18270.55|18150.55|18267.86|18147.86|18270.76|18150.76|18266.98|18146.98|10
1621535100000|2021-05-20 18:25:00|18267.84|18147.84|18274.83|18154.83|18274.83|18154.83|18267.58|18147.58|10
1621535110000|2021-05-20 18:25:10|18274.54|18154.54|18282.22|18162.22|18282.22|18162.22|18274.54|18154.54|10
1621535120000|2021-05-20 18:25:20|18286.17|18166.17|18306.11|18186.11|18306.11|18186.11|18286.17|18166.17|10
1621535130000|2021-05-20 18:25:30|18306.75|18186.75|18315.66|18195.66|18315.66|18195.66|18306.55|18186.55|10
1621535140000|2021-05-20 18:25:40|18315.04|18195.04|18316.92|18196.92|18316.92|18196.92|18314.47|18194.47|10
1621535150000|2021-05-20 18:25:50|18319.03|18199.03|18322.13|18202.13|18323.71|18203.71|18318.2|18198.2|10
1621535160000|2021-05-20 18:26:00|18326.5|18206.5|18330.38|18210.38|18332.28|18212.28|18326.5|18206.5|10
1621535170000|2021-05-20 18:26:10|18329.16|18209.16|18335.98|18215.98|18335.98|18215.98|18329.16|18209.16|10
1621535180000|2021-05-20 18:26:20|18338.15|18218.15|18348.6|18228.6|18348.9|18228.9|18338.15|18218.15|10
1621535190000|2021-05-20 18:26:30|18350.03|18230.03|18350.18|18230.18|18350.91|18230.91|18348.11|18228.11|10
1621535200000|2021-05-20 18:26:40|18350.4|18230.4|18354.12|18234.12|18354.12|18234.12|18350.35|18230.35|10
1621535210000|2021-05-20 18:26:50|18355.71|18235.71|18352.62|18232.62|18356.14|18236.14|18350.63|18230.63|10
1621535220000|2021-05-20 18:27:00|18352.46|18232.46|18362.28|18242.28|18362.28|18242.28|18350.64|18230.64|10
1621535230000|2021-05-20 18:27:10|18362.06|18242.06|18372.66|18252.66|18372.66|18252.66|18362.06|18242.06|10
1621535240000|2021-05-20 18:27:20|18372.79|18252.79|18386.6|18266.6|18386.6|18266.6|18372.79|18252.79|10
1621535250000|2021-05-20 18:27:30|18385.74|18265.74|18396.56|18276.56|18399.77|18279.77|18385.74|18265.74|10
1621535260000|2021-05-20 18:27:40|18399.75|18279.75|18400.27|18280.27|18401.52|18281.52|18397.34|18277.34|10
1621535270000|2021-05-20 18:27:50|18400.8|18280.8|18411.09|18291.09|18411.09|18291.09|18400.4|18280.4|10
1621535280000|2021-05-20 18:28:00|18408.63|18288.63|18404.49|18284.49|18409.76|18289.76|18404.49|18284.49|10
1621535290000|2021-05-20 18:28:10|18403.5|18283.5|18406.46|18286.46|18406.46|18286.46|18401.52|18281.52|10
1621535300000|2021-05-20 18:28:20|18407.37|18287.37|18409.97|18289.97|18410.51|18290.51|18407.37|18287.37|10
1621535310000|2021-05-20 18:28:30|18411.2|18291.2|18410.66|18290.66|18411.2|18291.2|18406.73|18286.73|10
1621535320000|2021-05-20 18:28:40|18412.39|18292.39|18418.84|18298.84|18418.84|18298.84|18412.22|18292.22|10
1621535330000|2021-05-20 18:28:50|18421.63|18301.63|18425.65|18305.65|18426.59|18306.59|18421.63|18301.63|10
1621535340000|2021-05-20 18:29:00|18425.18|18305.18|18433.74|18313.74|18433.83|18313.83|18425.18|18305.18|10
1621535350000|2021-05-20 18:29:10|18430.75|18310.75|18401.65|18281.65|18430.75|18310.75|18401.65|18281.65|10
1621535360000|2021-05-20 18:29:20|18401.11|18281.11|18387.97|18267.97|18401.11|18281.11|18387.22|18267.22|10
1621535370000|2021-05-20 18:29:30|18388.07|18268.07|18386.23|18266.23|18390.6|18270.6|18386.23|18266.23|10
1621535380000|2021-05-20 18:29:40|18387.18|18267.18|18401.59|18281.59|18401.59|18281.59|18387.18|18267.18|10
1621535390000|2021-05-20 18:29:50|18401.19|18281.19|18404.11|18284.11|18406.67|18286.67|18401.19|18281.19|10
1621535400000|2021-05-20 18:30:00|18404.65|18284.65|18405.18|18285.18|18405.18|18285.18|18403.46|18283.46|9
1621535410000|2021-05-20 18:30:10|18404.89|18284.89|18406.65|18286.65|18406.79|18286.79|18404.89|18284.89|10
1621535420000|2021-05-20 18:30:20|18406.68|18286.68|18405.03|18285.03|18409.02|18289.02|18405.03|18285.03|10
1621535430000|2021-05-20 18:30:30|18403.06|18283.06|18393.53|18273.53|18403.06|18283.06|18393.53|18273.53|10
1621535440000|2021-05-20 18:30:40|18394.07|18274.07|18395.48|18275.48|18395.48|18275.48|18393.33|18273.33|10
1621535450000|2021-05-20 18:30:50|18396.12|18276.12|18389.89|18269.89|18397.7|18277.7|18389.65|18269.65|10
1621535460000|2021-05-20 18:31:00|18388.02|18268.02|18372.48|18252.48|18388.02|18268.02|18372.48|18252.48|10
1621535470000|2021-05-20 18:31:10|18372.53|18252.53|18358.86|18238.86|18372.53|18252.53|18358.86|18238.86|10
1621535480000|2021-05-20 18:31:20|18357.68|18237.68|18347.57|18227.57|18357.68|18237.68|18347.57|18227.57|9
1621535490000|2021-05-20 18:31:30|18347.55|18227.55|18361.74|18241.74|18361.97|18241.97|18346.99|18226.99|10
1621535500000|2021-05-20 18:31:40|18363.55|18243.55|18378.01|18258.01|18378.01|18258.01|18363.31|18243.31|10
1621535510000|2021-05-20 18:31:50|18378.99|18258.99|18383.26|18263.26|18383.26|18263.26|18378.99|18258.99|10
1621535520000|2021-05-20 18:32:00|18381.85|18261.85|18380.78|18260.78|18384.11|18264.11|18380.78|18260.78|9
1621535530000|2021-05-20 18:32:10|18380.56|18260.56|18379.45|18259.45|18381.2|18261.2|18377.5|18257.5|10
1621535540000|2021-05-20 18:32:20|18378.64|18258.64|18375.6|18255.6|18378.98|18258.98|18373.52|18253.52|10
1621535550000|2021-05-20 18:32:30|18375.68|18255.68|18373.39|18253.39|18376.45|18256.45|18373.25|18253.25|10
1621535560000|2021-05-20 18:32:40|18373.25|18253.25|18380.09|18260.09|18380.48|18260.48|18373.14|18253.14|10
1621535570000|2021-05-20 18:32:50|18380.42|18260.42|18388.85|18268.85|18388.85|18268.85|18380.42|18260.42|10
1621535580000|2021-05-20 18:33:00|18388.16|18268.16|18391.28|18271.28|18392.65|18272.65|18388.16|18268.16|10
1621535590000|2021-05-20 18:33:10|18391.34|18271.34|18388.87|18268.87|18391.83|18271.83|18388.87|18268.87|10
1621535600000|2021-05-20 18:33:20|18387.72|18267.72|18384.04|18264.04|18387.72|18267.72|18384.04|18264.04|10
1621535610000|2021-05-20 18:33:30|18382.06|18262.06|18380.46|18260.46|18382.48|18262.48|18379.24|18259.24|10
1621535620000|2021-05-20 18:33:40|18381.16|18261.16|18383.08|18263.08|18383.08|18263.08|18380.58|18260.58|10
1621535630000|2021-05-20 18:33:50|18382.59|18262.59|18380.47|18260.47|18382.66|18262.66|18380.47|18260.47|10
1621535640000|2021-05-20 18:34:00|18380.99|18260.99|18378.88|18258.88|18380.99|18260.99|18377.77|18257.77|10
1621535650000|2021-05-20 18:34:10|18378.96|18258.96|18379.67|18259.67|18381.4|18261.4|18378.96|18258.96|10
1621535660000|2021-05-20 18:34:20|18379.96|18259.96|18400.36|18280.36|18400.36|18280.36|18379.96|18259.96|10
1621535670000|2021-05-20 18:34:30|18400.18|18280.18|18406.32|18286.32|18406.65|18286.65|18400.18|18280.18|10
1621535680000|2021-05-20 18:34:40|18405.96|18285.96|18409.66|18289.66|18409.66|18289.66|18405.36|18285.36|10
1621535690000|2021-05-20 18:34:50|18408.34|18288.34|18403.68|18283.68|18408.62|18288.62|18403.68|18283.68|10
1621535700000|2021-05-20 18:35:00|18403|18283|18395.69|18275.69|18403|18283|18395.69|18275.69|10
1621535710000|2021-05-20 18:35:10|18395.72|18275.72|18395.12|18275.12|18398.22|18278.22|18394.85|18274.85|10
1621535720000|2021-05-20 18:35:20|18394.12|18274.12|18400.88|18280.88|18400.88|18280.88|18394.12|18274.12|10
1621535730000|2021-05-20 18:35:30|18401.06|18281.06|18391.27|18271.27|18401.06|18281.06|18390.96|18270.96|9
1621535740000|2021-05-20 18:35:40|18392.37|18272.37|18386.83|18266.83|18392.37|18272.37|18385.43|18265.43|10
1621535750000|2021-05-20 18:35:50|18388.76|18268.76|18388.43|18268.43|18391.43|18271.43|18388.43|18268.43|10
1621535760000|2021-05-20 18:36:00|18388.48|18268.48|18378.61|18258.61|18389.37|18269.37|18378.61|18258.61|10
1621535770000|2021-05-20 18:36:10|18378.67|18258.67|18375.81|18255.81|18378.67|18258.67|18375.81|18255.81|10
1621535780000|2021-05-20 18:36:20|18375.31|18255.31|18374.04|18254.04|18376.01|18256.01|18373.95|18253.95|10
1621535790000|2021-05-20 18:36:30|18373.7|18253.7|18363.65|18243.65|18373.7|18253.7|18363.65|18243.65|9
1621535800000|2021-05-20 18:36:40|18360.46|18240.46|18352.36|18232.36|18360.46|18240.46|18352.36|18232.36|10
1621535810000|2021-05-20 18:36:50|18352.42|18232.42|18349.43|18229.43|18353.09|18233.09|18349.08|18229.08|10
1621535820000|2021-05-20 18:37:00|18349.26|18229.26|18345.38|18225.38|18349.28|18229.28|18345.38|18225.38|9
1621535830000|2021-05-20 18:37:10|18344.59|18224.59|18341.08|18221.08|18345.12|18225.12|18341.08|18221.08|10
1621535840000|2021-05-20 18:37:20|18341.1|18221.1|18343.08|18223.08|18343.57|18223.57|18337.98|18217.98|10
1621535850000|2021-05-20 18:37:30|18343.28|18223.28|18347.66|18227.66|18348.44|18228.44|18342.07|18222.07|10
1621535860000|2021-05-20 18:37:40|18348.82|18228.82|18360.64|18240.64|18361.92|18241.92|18348.82|18228.82|10
1621535870000|2021-05-20 18:37:50|18359.78|18239.78|18358|18238|18360.57|18240.57|18356.4|18236.4|10
1621535880000|2021-05-20 18:38:00|18352.2|18232.2|18352.14|18232.14|18355.46|18235.46|18349.93|18229.93|10
1621535890000|2021-05-20 18:38:10|18351.46|18231.46|18347.36|18227.36|18351.46|18231.46|18346.73|18226.73|10
1621535900000|2021-05-20 18:38:20|18347.16|18227.16|18340.79|18220.79|18347.16|18227.16|18340.79|18220.79|10
1621535910000|2021-05-20 18:38:30|18341|18221|18340.12|18220.12|18341|18221|18338.63|18218.63|10
1621535920000|2021-05-20 18:38:40|18339.84|18219.84|18337.37|18217.37|18339.84|18219.84|18336.47|18216.47|10
1621535930000|2021-05-20 18:38:50|18335.47|18215.47|18330.71|18210.71|18335.47|18215.47|18330.71|18210.71|10
1621535940000|2021-05-20 18:39:00|18330.94|18210.94|18328.06|18208.06|18331.56|18211.56|18327.85|18207.85|10
1621535950000|2021-05-20 18:39:10|18328.14|18208.14|18337.64|18217.64|18337.64|18217.64|18328.14|18208.14|10
1621535960000|2021-05-20 18:39:20|18338.39|18218.39|18345.78|18225.78|18346.45|18226.45|18338.39|18218.39|10
1621535970000|2021-05-20 18:39:30|18345.15|18225.15|18348.99|18228.99|18348.99|18228.99|18345.15|18225.15|10
1621535980000|2021-05-20 18:39:40|18347.21|18227.21|18344.32|18224.32|18347.21|18227.21|18343.71|18223.71|10
1621535990000|2021-05-20 18:39:50|18344.37|18224.37|18343.8|18223.8|18345.88|18225.88|18343.8|18223.8|9
1621536000000|2021-05-20 18:40:00|18343.93|18223.93|18346.25|18226.25|18346.25|18226.25|18343.93|18223.93|10
1621536010000|2021-05-20 18:40:10|18347.73|18227.73|18352.04|18232.04|18352.68|18232.68|18347.73|18227.73|10
1621536020000|2021-05-20 18:40:20|18352.56|18232.56|18364.63|18244.63|18364.63|18244.63|18352.56|18232.56|10
1621536030000|2021-05-20 18:40:30|18365.07|18245.07|18368.46|18248.46|18368.76|18248.76|18364.65|18244.65|10
1621536040000|2021-05-20 18:40:40|18368.38|18248.38|18367.97|18247.97|18368.48|18248.48|18365.52|18245.52|10
1621536050000|2021-05-20 18:40:50|18368.37|18248.37|18371.54|18251.54|18372.72|18252.72|18368.37|18248.37|10
1621536060000|2021-05-20 18:41:00|18371.15|18251.15|18368.77|18248.77|18371.36|18251.36|18368.77|18248.77|9
1621536070000|2021-05-20 18:41:10|18368.17|18248.17|18367.08|18247.08|18368.17|18248.17|18364.93|18244.93|10
1621536080000|2021-05-20 18:41:20|18366.09|18246.09|18370.24|18250.24|18370.24|18250.24|18365.54|18245.54|10
1621536090000|2021-05-20 18:41:30|18370.38|18250.38|18364.55|18244.55|18370.38|18250.38|18364.55|18244.55|9
1621536100000|2021-05-20 18:41:40|18364.88|18244.88|18357.44|18237.44|18364.88|18244.88|18357.44|18237.44|9
1621536110000|2021-05-20 18:41:50|18357.19|18237.19|18351.62|18231.62|18357.19|18237.19|18351.62|18231.62|10
1621536120000|2021-05-20 18:42:00|18350.39|18230.39|18348.88|18228.88|18350.39|18230.39|18347.45|18227.45|10
1621536130000|2021-05-20 18:42:10|18350.55|18230.55|18345.78|18225.78|18351.36|18231.36|18345.78|18225.78|10
1621536140000|2021-05-20 18:42:20|18345.59|18225.59|18338.99|18218.99|18345.59|18225.59|18338.99|18218.99|8
1621536150000|2021-05-20 18:42:30|18335.9|18215.9|18329.47|18209.47|18335.9|18215.9|18329.47|18209.47|10
1621536160000|2021-05-20 18:42:40|18329.12|18209.12|18326.97|18206.97|18329.2|18209.2|18326.63|18206.63|10
1621536170000|2021-05-20 18:42:50|18327.48|18207.48|18335.4|18215.4|18335.4|18215.4|18327.48|18207.48|10
1621536180000|2021-05-20 18:43:00|18335.53|18215.53|18337.15|18217.15|18337.31|18217.31|18334.09|18214.09|10
1621536190000|2021-05-20 18:43:10|18338.1|18218.1|18334.41|18214.41|18338.94|18218.94|18334.34|18214.34|10
1621536200000|2021-05-20 18:43:20|18333.52|18213.52|18331.93|18211.93|18333.53|18213.53|18330.4|18210.4|10
1621536210000|2021-05-20 18:43:30|18332.93|18212.93|18335.39|18215.39|18335.39|18215.39|18332.93|18212.93|7
1621536220000|2021-05-20 18:43:40|18335.91|18215.91|18336.33|18216.33|18337.46|18217.46|18335.8|18215.8|10
1621536230000|2021-05-20 18:43:50|18336.92|18216.92|18335.39|18215.39|18337.68|18217.68|18335.17|18215.17|10
1621536240000|2021-05-20 18:44:00|18334.78|18214.78|18330.9|18210.9|18334.78|18214.78|18330.52|18210.52|10
1621536250000|2021-05-20 18:44:10|18331.1|18211.1|18335.09|18215.09|18335.1|18215.1|18331.1|18211.1|10
1621536260000|2021-05-20 18:44:20|18335.39|18215.39|18344.07|18224.07|18344.07|18224.07|18335.24|18215.24|10
1621536270000|2021-05-20 18:44:30|18344.18|18224.18|18348.68|18228.68|18348.68|18228.68|18344.18|18224.18|10
1621536280000|2021-05-20 18:44:40|18347.96|18227.96|18345.96|18225.96|18348.6|18228.6|18345.96|18225.96|10
1621536290000|2021-05-20 18:44:50|18346.2|18226.2|18349.6|18229.6|18349.6|18229.6|18344.86|18224.86|10
1621536300000|2021-05-20 18:45:00|18349.68|18229.68|18363.1|18243.1|18363.28|18243.28|18349.68|18229.68|10
1621536310000|2021-05-20 18:45:10|18365.27|18245.27|18379.79|18259.79|18379.9|18259.9|18365.27|18245.27|10
1621536320000|2021-05-20 18:45:20|18380.32|18260.32|18384.24|18264.24|18384.24|18264.24|18380.32|18260.32|10
1621536330000|2021-05-20 18:45:30|18383.15|18263.15|18387.97|18267.97|18387.97|18267.97|18383.15|18263.15|9
1621536340000|2021-05-20 18:45:40|18387.8|18267.8|18397.28|18277.28|18397.28|18277.28|18387.62|18267.62|10
1621536350000|2021-05-20 18:45:50|18397.7|18277.7|18423.09|18303.09|18423.09|18303.09|18396.93|18276.93|10
1621536360000|2021-05-20 18:46:00|18424.13|18304.13|18438.76|18318.76|18438.76|18318.76|18423.84|18303.84|10
1621536370000|2021-05-20 18:46:10|18440.09|18320.09|18446.51|18326.51|18447.8|18327.8|18439.67|18319.67|10
1621536380000|2021-05-20 18:46:20|18446.97|18326.97|18442.88|18322.88|18447.38|18327.38|18442.67|18322.67|10
1621536390000|2021-05-20 18:46:30|18443.78|18323.78|18445.86|18325.86|18446.14|18326.14|18442.64|18322.64|10
1621536400000|2021-05-20 18:46:40|18446.03|18326.03|18464.04|18344.04|18464.04|18344.04|18445.65|18325.65|10
1621536410000|2021-05-20 18:46:50|18460.79|18340.79|18457.34|18337.34|18462.49|18342.49|18457.34|18337.34|10
1621536420000|2021-05-20 18:47:00|18457.76|18337.76|18450.98|18330.98|18458.34|18338.34|18450.98|18330.98|10
1621536430000|2021-05-20 18:47:10|18450.96|18330.96|18442.05|18322.05|18451.08|18331.08|18442.05|18322.05|10
1621536440000|2021-05-20 18:47:20|18441.68|18321.68|18425.33|18305.33|18441.68|18321.68|18425.33|18305.33|10
1621536450000|2021-05-20 18:47:30|18424.95|18304.95|18410.43|18290.43|18424.95|18304.95|18410.43|18290.43|10
1621536460000|2021-05-20 18:47:40|18410.12|18290.12|18409.41|18289.41|18411.2|18291.2|18409.41|18289.41|10
1621536470000|2021-05-20 18:47:50|18408.71|18288.71|18407.57|18287.57|18410.05|18290.05|18407.57|18287.57|10
1621536480000|2021-05-20 18:48:00|18407.67|18287.67|18405.57|18285.57|18408.41|18288.41|18405.57|18285.57|10
1621536490000|2021-05-20 18:48:10|18405.87|18285.87|18404.04|18284.04|18405.87|18285.87|18404.02|18284.02|10
1621536500000|2021-05-20 18:48:20|18404.05|18284.05|18410.6|18290.6|18410.6|18290.6|18404.05|18284.05|10
1621536510000|2021-05-20 18:48:30|18410.71|18290.71|18425.35|18305.35|18425.37|18305.37|18410.71|18290.71|10
1621536520000|2021-05-20 18:48:40|18427.96|18307.96|18448.05|18328.05|18448.66|18328.66|18427.96|18307.96|10
1621536530000|2021-05-20 18:48:50|18447.25|18327.25|18450.52|18330.52|18451.94|18331.94|18445.65|18325.65|10
1621536540000|2021-05-20 18:49:00|18450.35|18330.35|18449.07|18329.07|18450.67|18330.67|18448.3|18328.3|10
1621536550000|2021-05-20 18:49:10|18449.49|18329.49|18446.18|18326.18|18449.49|18329.49|18444.02|18324.02|10
1621536560000|2021-05-20 18:49:20|18445.8|18325.8|18446.28|18326.28|18447.13|18327.13|18444.66|18324.66|10
1621536570000|2021-05-20 18:49:30|18446.78|18326.78|18454.25|18334.25|18454.25|18334.25|18445.69|18325.69|10
1621536580000|2021-05-20 18:49:40|18456.37|18336.37|18464.89|18344.89|18465.34|18345.34|18456.37|18336.37|10
1621536590000|2021-05-20 18:49:50|18464.63|18344.63|18467.54|18347.54|18467.74|18347.74|18464.63|18344.63|10
1621536600000|2021-05-20 18:50:00|18468.9|18348.9|18463.9|18343.9|18469.35|18349.35|18463.9|18343.9|10
1621536610000|2021-05-20 18:50:10|18461.26|18341.26|18459.82|18339.82|18461.43|18341.43|18458.51|18338.51|10
1621536620000|2021-05-20 18:50:20|18458.9|18338.9|18460.11|18340.11|18460.47|18340.47|18458.9|18338.9|10
1621536630000|2021-05-20 18:50:30|18460.03|18340.03|18463.73|18343.73|18463.73|18343.73|18459.72|18339.72|10
1621536640000|2021-05-20 18:50:40|18464.2|18344.2|18463.03|18343.03|18465.71|18345.71|18463.03|18343.03|10
1621536650000|2021-05-20 18:50:50|18462.96|18342.96|18459.14|18339.14|18462.96|18342.96|18459.14|18339.14|10
1621536660000|2021-05-20 18:51:00|18459.91|18339.91|18455.77|18335.77|18459.91|18339.91|18455.34|18335.34|10
1621536670000|2021-05-20 18:51:10|18454.99|18334.99|18455.73|18335.73|18458.65|18338.65|18454.99|18334.99|10
1621536680000|2021-05-20 18:51:20|18457.63|18337.63|18444.9|18324.9|18457.63|18337.63|18444.9|18324.9|10
1621536690000|2021-05-20 18:51:30|18444.39|18324.39|18426.61|18306.61|18444.66|18324.66|18426.61|18306.61|10
1621536700000|2021-05-20 18:51:40|18424.9|18304.9|18420.01|18300.01|18424.9|18304.9|18418.35|18298.35|10
1621536710000|2021-05-20 18:51:50|18419.81|18299.81|18414.78|18294.78|18420.48|18300.48|18414.78|18294.78|10
1621536720000|2021-05-20 18:52:00|18413.91|18293.91|18415.92|18295.92|18415.92|18295.92|18413.38|18293.38|10
1621536730000|2021-05-20 18:52:10|18414.37|18294.37|18396.91|18276.91|18414.37|18294.37|18396.91|18276.91|10
1621536740000|2021-05-20 18:52:20|18396.74|18276.74|18392.81|18272.81|18396.74|18276.74|18392.81|18272.81|10
1621536750000|2021-05-20 18:52:30|18391.51|18271.51|18380.81|18260.81|18391.51|18271.51|18380.81|18260.81|10
1621536760000|2021-05-20 18:52:40|18380.68|18260.68|18368.64|18248.64|18380.68|18260.68|18368.64|18248.64|10
1621536770000|2021-05-20 18:52:50|18367.84|18247.84|18367.61|18247.61|18368.01|18248.01|18365.69|18245.69|10
1621536780000|2021-05-20 18:53:00|18366.6|18246.6|18362.38|18242.38|18368.92|18248.92|18361.02|18241.02|10
1621536790000|2021-05-20 18:53:10|18361.89|18241.89|18364.73|18244.73|18364.73|18244.73|18360.58|18240.58|9
1621536800000|2021-05-20 18:53:20|18365.91|18245.91|18369.16|18249.16|18369.17|18249.17|18365.91|18245.91|10
1621536810000|2021-05-20 18:53:30|18369.88|18249.88|18380.48|18260.48|18380.48|18260.48|18369.88|18249.88|10
1621536820000|2021-05-20 18:53:40|18379.86|18259.86|18386.77|18266.77|18387.2|18267.2|18379.86|18259.86|10
1621536830000|2021-05-20 18:53:50|18388.6|18268.6|18394.52|18274.52|18395.49|18275.49|18388.6|18268.6|10
1621536840000|2021-05-20 18:54:00|18394.28|18274.28|18397.42|18277.42|18398.72|18278.72|18394.28|18274.28|10
1621536850000|2021-05-20 18:54:10|18397.35|18277.35|18393.65|18273.65|18397.35|18277.35|18392.22|18272.22|10
1621536860000|2021-05-20 18:54:20|18394.33|18274.33|18389.73|18269.73|18395.3|18275.3|18389.73|18269.73|10
1621536870000|2021-05-20 18:54:30|18391.03|18271.03|18385.44|18265.44|18391.31|18271.31|18384.69|18264.69|10
1621536880000|2021-05-20 18:54:40|18385.68|18265.68|18380.83|18260.83|18385.68|18265.68|18380.83|18260.83|10
1621536890000|2021-05-20 18:54:50|18380.93|18260.93|18379.97|18259.97|18380.93|18260.93|18378.32|18258.32|10
1621536900000|2021-05-20 18:55:00|18380.53|18260.53|18398.07|18278.07|18398.35|18278.35|18380.53|18260.53|10
1621536910000|2021-05-20 18:55:10|18397.26|18277.26|18401.58|18281.58|18401.67|18281.67|18397.26|18277.26|10
1621536920000|2021-05-20 18:55:20|18401.57|18281.57|18396.52|18276.52|18401.88|18281.88|18396.52|18276.52|10
1621536930000|2021-05-20 18:55:30|18395.56|18275.56|18383.25|18263.25|18396.23|18276.23|18383.25|18263.25|10
1621536940000|2021-05-20 18:55:40|18383.44|18263.44|18377.04|18257.04|18383.44|18263.44|18377.04|18257.04|10
1621536950000|2021-05-20 18:55:50|18377.05|18257.05|18381.11|18261.11|18381.13|18261.13|18376.48|18256.48|10
1621536960000|2021-05-20 18:56:00|18381.24|18261.24|18375.13|18255.13|18382.35|18262.35|18375.13|18255.13|10
1621536970000|2021-05-20 18:56:10|18374.74|18254.74|18368.25|18248.25|18375.05|18255.05|18368.25|18248.25|10
1621536980000|2021-05-20 18:56:20|18368.2|18248.2|18347.21|18227.21|18368.2|18248.2|18347.21|18227.21|10
1621536990000|2021-05-20 18:56:30|18346.83|18226.83|18343.4|18223.4|18348.62|18228.62|18343.4|18223.4|10
1621537000000|2021-05-20 18:56:40|18339.13|18219.13|18347.08|18227.08|18347.08|18227.08|18334.63|18214.63|10
1621537010000|2021-05-20 18:56:50|18347.13|18227.13|18362.8|18242.8|18363.05|18243.05|18347.13|18227.13|10
1621537020000|2021-05-20 18:57:00|18362.94|18242.94|18359.85|18239.85|18363.41|18243.41|18359.85|18239.85|10
1621537030000|2021-05-20 18:57:10|18359.99|18239.99|18354.88|18234.88|18360.14|18240.14|18350.71|18230.71|10
1621537040000|2021-05-20 18:57:20|18354.65|18234.65|18354.55|18234.55|18357.13|18237.13|18353.77|18233.77|9
1621537050000|2021-05-20 18:57:30|18354.84|18234.84|18349.81|18229.81|18356.36|18236.36|18349.47|18229.47|10
1621537060000|2021-05-20 18:57:40|18349.4|18229.4|18352.33|18232.33|18352.55|18232.55|18349.4|18229.4|10
1621537070000|2021-05-20 18:57:50|18352.48|18232.48|18359.76|18239.76|18360.83|18240.83|18352.48|18232.48|10
1621537080000|2021-05-20 18:58:00|18359.75|18239.75|18357.21|18237.21|18360.69|18240.69|18357.21|18237.21|10
1621537090000|2021-05-20 18:58:10|18356.58|18236.58|18351.81|18231.81|18356.58|18236.58|18351.81|18231.81|10
1621537100000|2021-05-20 18:58:20|18351.18|18231.18|18345.68|18225.68|18351.18|18231.18|18345.28|18225.28|10
1621537110000|2021-05-20 18:58:30|18345.17|18225.17|18342.6|18222.6|18345.17|18225.17|18341.98|18221.98|10
1621537120000|2021-05-20 18:58:40|18340.65|18220.65|18342.59|18222.59|18344.59|18224.59|18340.65|18220.65|9
1621537130000|2021-05-20 18:58:50|18341.19|18221.19|18331.71|18211.71|18341.19|18221.19|18331.15|18211.15|10
1621537140000|2021-05-20 18:59:00|18331.49|18211.49|18330.51|18210.51|18333.83|18213.83|18330.24|18210.24|10
1621537150000|2021-05-20 18:59:10|18329.59|18209.59|18331.4|18211.4|18331.4|18211.4|18328.38|18208.38|9
1621537160000|2021-05-20 18:59:20|18330.98|18210.98|18330.77|18210.77|18331.37|18211.37|18327.53|18207.53|10
1621537170000|2021-05-20 18:59:30|18329.36|18209.36|18333.75|18213.75|18333.75|18213.75|18328.36|18208.36|10
1621537180000|2021-05-20 18:59:40|18335.34|18215.34|18341.16|18221.16|18341.16|18221.16|18334.94|18214.94|10
1621537190000|2021-05-20 18:59:50|18342.48|18222.48|18342.81|18222.81|18344.63|18224.63|18342.48|18222.48|10
1621537200000|2021-05-20 19:00:00|18342.62|18222.62|18344.88|18224.88|18344.88|18224.88|18336.31|18216.31|10
1621537210000|2021-05-20 19:00:10|18344.86|18224.86|18359.44|18239.44|18359.44|18239.44|18344.86|18224.86|10
1621537220000|2021-05-20 19:00:20|18359.34|18239.34|18361.28|18241.28|18361.76|18241.76|18359.34|18239.34|10
1621537230000|2021-05-20 19:00:30|18361.93|18241.93|18365.95|18245.95|18367.72|18247.72|18361.93|18241.93|10
1621537240000|2021-05-20 19:00:40|18365.06|18245.06|18360.7|18240.7|18365.06|18245.06|18360.7|18240.7|10
1621537250000|2021-05-20 19:00:50|18360.71|18240.71|18363.92|18243.92|18363.92|18243.92|18359.57|18239.57|10
1621537260000|2021-05-20 19:01:00|18364.52|18244.52|18366.7|18246.7|18366.7|18246.7|18364.52|18244.52|10
1621537270000|2021-05-20 19:01:10|18367.14|18247.14|18387.32|18267.32|18387.32|18267.32|18367.14|18247.14|10
1621537280000|2021-05-20 19:01:20|18388.47|18268.47|18393.42|18273.42|18393.61|18273.61|18388.47|18268.47|10
1621537290000|2021-05-20 19:01:30|18394.49|18274.49|18384.28|18264.28|18394.79|18274.79|18384.28|18264.28|10
1621537300000|2021-05-20 19:01:40|18383.46|18263.46|18386.67|18266.67|18386.67|18266.67|18382.45|18262.45|10
1621537310000|2021-05-20 19:01:50|18386.15|18266.15|18395.01|18275.01|18395.01|18275.01|18385.31|18265.31|10
1621537320000|2021-05-20 19:02:00|18396.27|18276.27|18404.15|18284.15|18404.15|18284.15|18396.27|18276.27|10
1621537330000|2021-05-20 19:02:10|18403.89|18283.89|18427.95|18307.95|18427.95|18307.95|18403.89|18283.89|10
1621537340000|2021-05-20 19:02:20|18428.08|18308.08|18440.25|18320.25|18440.25|18320.25|18428.08|18308.08|10
1621537350000|2021-05-20 19:02:30|18439.55|18319.55|18443.68|18323.68|18445.34|18325.34|18439.48|18319.48|10
1621537360000|2021-05-20 19:02:40|18443.08|18323.08|18441.45|18321.45|18444.87|18324.87|18439.69|18319.69|10
1621537370000|2021-05-20 19:02:50|18442.31|18322.31|18445.79|18325.79|18447.45|18327.45|18442.31|18322.31|10
1621537380000|2021-05-20 19:03:00|18446.28|18326.28|18448.13|18328.13|18450.42|18330.42|18445.97|18325.97|9
1621537390000|2021-05-20 19:03:10|18448|18328|18450.91|18330.91|18450.91|18330.91|18444.96|18324.96|10
1621537400000|2021-05-20 19:03:20|18453.29|18333.29|18470.44|18350.44|18470.44|18350.44|18453.29|18333.29|10
1621537410000|2021-05-20 19:03:30|18471.41|18351.41|18478.8|18358.8|18478.8|18358.8|18471.41|18351.41|10
1621537420000|2021-05-20 19:03:40|18480.23|18360.23|18499.01|18379.01|18499.01|18379.01|18480.23|18360.23|10
1621537430000|2021-05-20 19:03:50|18501.35|18381.35|18511.12|18391.12|18511.12|18391.12|18501.35|18381.35|10
1621537440000|2021-05-20 19:04:00|18511.42|18391.42|18514.93|18394.93|18514.93|18394.93|18505.57|18385.57|10
1621537450000|2021-05-20 19:04:10|18512.13|18392.13|18513.67|18393.67|18518.79|18398.79|18512.13|18392.13|10
1621537460000|2021-05-20 19:04:20|18512.2|18392.2|18506.24|18386.24|18512.2|18392.2|18506.24|18386.24|10
1621537470000|2021-05-20 19:04:30|18505.75|18385.75|18502.13|18382.13|18505.75|18385.75|18501.23|18381.23|10
1621537480000|2021-05-20 19:04:40|18501.19|18381.19|18497.84|18377.84|18501.62|18381.62|18497.43|18377.43|10
1621537490000|2021-05-20 19:04:50|18501.67|18381.67|18496.88|18376.88|18503.66|18383.66|18496.88|18376.88|9
1621537500000|2021-05-20 19:05:00|18496.56|18376.56|18487.46|18367.46|18496.56|18376.56|18487.46|18367.46|10
1621537510000|2021-05-20 19:05:10|18486.96|18366.96|18473.37|18353.37|18486.96|18366.96|18473.37|18353.37|10
1621537520000|2021-05-20 19:05:20|18473.32|18353.32|18466.91|18346.91|18474.52|18354.52|18466.32|18346.32|10
1621537530000|2021-05-20 19:05:30|18466.19|18346.19|18465.66|18345.66|18466.82|18346.82|18465.21|18345.21|10
1621537540000|2021-05-20 19:05:40|18465.45|18345.45|18459.52|18339.52|18465.45|18345.45|18459.52|18339.52|10
1621537550000|2021-05-20 19:05:50|18459.2|18339.2|18437.11|18317.11|18459.2|18339.2|18436.99|18316.99|10
1621537560000|2021-05-20 19:06:00|18436.08|18316.08|18425.16|18305.16|18436.08|18316.08|18425.16|18305.16|10
1621537570000|2021-05-20 19:06:10|18426.04|18306.04|18417.03|18297.03|18426.04|18306.04|18417.03|18297.03|10
1621537580000|2021-05-20 19:06:20|18416.23|18296.23|18406.02|18286.02|18416.23|18296.23|18406.02|18286.02|10
1621537590000|2021-05-20 19:06:30|18405.48|18285.48|18404.07|18284.07|18405.48|18285.48|18403.55|18283.55|10
1621537600000|2021-05-20 19:06:40|18403.03|18283.03|18402.25|18282.25|18403.6|18283.6|18402.25|18282.25|10
1621537610000|2021-05-20 19:06:50|18402.11|18282.11|18395.91|18275.91|18402.11|18282.11|18395.91|18275.91|10
1621537620000|2021-05-20 19:07:00|18394.24|18274.24|18390.03|18270.03|18394.24|18274.24|18389.18|18269.18|10
1621537630000|2021-05-20 19:07:10|18389.26|18269.26|18385.55|18265.55|18390.21|18270.21|18385.55|18265.55|10
1621537640000|2021-05-20 19:07:20|18384.61|18264.61|18361.46|18241.46|18384.61|18264.61|18361.46|18241.46|10
1621537650000|2021-05-20 19:07:30|18358.18|18238.18|18341.35|18221.35|18358.18|18238.18|18341.35|18221.35|10
1621537660000|2021-05-20 19:07:40|18338.47|18218.47|18325.82|18205.82|18338.47|18218.47|18325.82|18205.82|10
1621537670000|2021-05-20 19:07:50|18320.79|18200.79|18315.85|18195.85|18320.79|18200.79|18314.17|18194.17|10
1621537680000|2021-05-20 19:08:00|18315.71|18195.71|18303.28|18183.28|18315.71|18195.71|18303.28|18183.28|10
1621537690000|2021-05-20 19:08:10|18303.94|18183.94|18303.29|18183.29|18303.94|18183.94|18301.64|18181.64|10
1621537700000|2021-05-20 19:08:20|18303.45|18183.45|18296.54|18176.54|18303.45|18183.45|18296.54|18176.54|10
1621537710000|2021-05-20 19:08:30|18297.46|18177.46|18292.47|18172.47|18298.11|18178.11|18292.06|18172.06|10
1621537720000|2021-05-20 19:08:40|18291.71|18171.71|18287.2|18167.2|18291.71|18171.71|18287.2|18167.2|10
1621537730000|2021-05-20 19:08:50|18285.49|18165.49|18277.59|18157.59|18285.49|18165.49|18277.36|18157.36|10
1621537740000|2021-05-20 19:09:00|18272.89|18152.89|18263.14|18143.14|18272.89|18152.89|18263.14|18143.14|10
1621537750000|2021-05-20 19:09:10|18261.28|18141.28|18247.18|18127.18|18261.28|18141.28|18247.18|18127.18|10
1621537760000|2021-05-20 19:09:20|18245.48|18125.48|18243.67|18123.67|18245.48|18125.48|18241.94|18121.94|10
1621537770000|2021-05-20 19:09:30|18243.09|18123.09|18244.53|18124.53|18244.53|18124.53|18243.09|18123.09|10
1621537780000|2021-05-20 19:09:40|18244.47|18124.47|18244.54|18124.54|18247.04|18127.04|18243.48|18123.48|10
1621537790000|2021-05-20 19:09:50|18244.55|18124.55|18228.72|18108.72|18244.55|18124.55|18228.72|18108.72|10
1621537800000|2021-05-20 19:10:00|18227.6|18107.6|18215.65|18095.65|18227.6|18107.6|18215.65|18095.65|10
1621537810000|2021-05-20 19:10:10|18215.99|18095.99|18206.57|18086.57|18215.99|18095.99|18206.57|18086.57|10
1621537820000|2021-05-20 19:10:20|18204.46|18084.46|18209.19|18089.19|18209.19|18089.19|18203.04|18083.04|10
1621537830000|2021-05-20 19:10:30|18209.56|18089.56|18217.99|18097.99|18217.99|18097.99|18209.56|18089.56|10
1621537840000|2021-05-20 19:10:40|18219.15|18099.15|18226.62|18106.62|18226.62|18106.62|18219.15|18099.15|10
1621537850000|2021-05-20 19:10:50|18227.38|18107.38|18234.24|18114.24|18234.32|18114.32|18227.38|18107.38|10
1621537860000|2021-05-20 19:11:00|18234.23|18114.23|18219.27|18099.27|18234.23|18114.23|18219.27|18099.27|10
1621537870000|2021-05-20 19:11:10|18217.15|18097.15|18199.78|18079.78|18217.15|18097.15|18199.78|18079.78|9
1621537880000|2021-05-20 19:11:20|18199.29|18079.29|18199.3|18079.3|18199.97|18079.97|18198.03|18078.03|10
1621537890000|2021-05-20 19:11:30|18197.53|18077.53|18186.56|18066.56|18197.53|18077.53|18186.56|18066.56|10
1621537900000|2021-05-20 19:11:40|18186.58|18066.58|18192|18072|18192|18072|18186.58|18066.58|10
1621537910000|2021-05-20 19:11:50|18192.71|18072.71|18199.49|18079.49|18199.71|18079.71|18192.51|18072.51|10
1621537920000|2021-05-20 19:12:00|18198|18078|18196.11|18076.11|18198|18078|18196.11|18076.11|9
1621537930000|2021-05-20 19:12:10|18196.21|18076.21|18187.99|18067.99|18196.21|18076.21|18187.99|18067.99|10
1621537940000|2021-05-20 19:12:20|18187.62|18067.62|18181.46|18061.46|18187.62|18067.62|18181.46|18061.46|10
1621537950000|2021-05-20 19:12:30|18181.37|18061.37|18181.15|18061.15|18181.37|18061.37|18177.18|18057.18|10
1621537960000|2021-05-20 19:12:40|18181.42|18061.42|18178.39|18058.39|18181.42|18061.42|18177.41|18057.41|10
1621537970000|2021-05-20 19:12:50|18179.83|18059.83|18180.85|18060.85|18180.85|18060.85|18178.82|18058.82|10
1621537980000|2021-05-20 19:13:00|18180.59|18060.59|18178.02|18058.02|18184.01|18064.01|18178.02|18058.02|10
1621537990000|2021-05-20 19:13:10|18177.3|18057.3|18178.52|18058.52|18178.52|18058.52|18175.79|18055.79|10
1621538000000|2021-05-20 19:13:20|18178.08|18058.08|18182.03|18062.03|18182.7|18062.7|18178.08|18058.08|10
1621538010000|2021-05-20 19:13:30|18181.45|18061.45|18192.34|18072.34|18192.34|18072.34|18181.45|18061.45|10
1621538020000|2021-05-20 19:13:40|18197.35|18077.35|18212.68|18092.68|18212.68|18092.68|18197.35|18077.35|10
1621538030000|2021-05-20 19:13:50|18214.08|18094.08|18224.8|18104.8|18225.43|18105.43|18214.08|18094.08|10
1621538040000|2021-05-20 19:14:00|18225.48|18105.48|18226.89|18106.89|18229.81|18109.81|18224.52|18104.52|10
1621538050000|2021-05-20 19:14:10|18225.68|18105.68|18215.38|18095.38|18225.68|18105.68|18215.38|18095.38|10
1621538060000|2021-05-20 19:14:20|18214.86|18094.86|18207.66|18087.66|18214.91|18094.91|18207.66|18087.66|10
1621538070000|2021-05-20 19:14:30|18205.84|18085.84|18203.01|18083.01|18205.84|18085.84|18201.82|18081.82|10
1621538080000|2021-05-20 19:14:40|18204.32|18084.32|18210.13|18090.13|18210.13|18090.13|18201.86|18081.86|10
1621538090000|2021-05-20 19:14:50|18211|18091|18219.24|18099.24|18219.25|18099.25|18211|18091|10
1621538100000|2021-05-20 19:15:00|18219.29|18099.29|18216.38|18096.38|18219.29|18099.29|18215.96|18095.96|9
1621538110000|2021-05-20 19:15:10|18215.83|18095.83|18207.57|18087.57|18215.83|18095.83|18207.57|18087.57|10
1621538120000|2021-05-20 19:15:20|18206.25|18086.25|18202.62|18082.62|18206.25|18086.25|18202.19|18082.19|10
1621538130000|2021-05-20 19:15:30|18202.84|18082.84|18201.51|18081.51|18204.33|18084.33|18200.64|18080.64|10
1621538140000|2021-05-20 19:15:40|18200.96|18080.96|18214.17|18094.17|18214.17|18094.17|18200.96|18080.96|10
1621538150000|2021-05-20 19:15:50|18214.38|18094.38|18222.19|18102.19|18222.19|18102.19|18214.38|18094.38|10
1621538160000|2021-05-20 19:16:00|18222.6|18102.6|18235.82|18115.82|18235.82|18115.82|18222.6|18102.6|10
1621538170000|2021-05-20 19:16:10|18235.58|18115.58|18249.27|18129.27|18249.27|18129.27|18235.58|18115.58|10
1621538180000|2021-05-20 19:16:20|18252.86|18132.86|18284.88|18164.88|18284.88|18164.88|18252.86|18132.86|10
1621538190000|2021-05-20 19:16:30|18287.91|18167.91|18291.49|18171.49|18291.54|18171.54|18287.91|18167.91|10
1621538200000|2021-05-20 19:16:40|18293.58|18173.58|18310.22|18190.22|18310.22|18190.22|18293.58|18173.58|10
1621538210000|2021-05-20 19:16:50|18310.59|18190.59|18311.25|18191.25|18314.71|18194.71|18310.59|18190.59|10
1621538220000|2021-05-20 19:17:00|18310.19|18190.19|18315.08|18195.08|18315.08|18195.08|18307.45|18187.45|10
1621538230000|2021-05-20 19:17:10|18315.52|18195.52|18316.61|18196.61|18316.65|18196.65|18315.35|18195.35|10
1621538240000|2021-05-20 19:17:20|18316.99|18196.99|18330.11|18210.11|18330.11|18210.11|18316.99|18196.99|10
1621538250000|2021-05-20 19:17:30|18333.95|18213.95|18358.15|18238.15|18358.15|18238.15|18333.95|18213.95|10
1621538260000|2021-05-20 19:17:40|18362.45|18242.45|18364.47|18244.47|18367.3|18247.3|18362.45|18242.45|10
1621538270000|2021-05-20 19:17:50|18364.76|18244.76|18373.36|18253.36|18375.47|18255.47|18364.76|18244.76|10
1621538280000|2021-05-20 19:18:00|18373.63|18253.63|18375.76|18255.76|18375.76|18255.76|18373.01|18253.01|10
1621538290000|2021-05-20 19:18:10|18376.08|18256.08|18385.74|18265.74|18385.74|18265.74|18375.96|18255.96|10
1621538300000|2021-05-20 19:18:20|18389.92|18269.92|18418.74|18298.74|18418.74|18298.74|18389.92|18269.92|10
1621538310000|2021-05-20 19:18:30|18421.53|18301.53|18423.91|18303.91|18423.91|18303.91|18419.66|18299.66|10
1621538320000|2021-05-20 19:18:40|18422.33|18302.33|18419.33|18299.33|18423.63|18303.63|18419.33|18299.33|10
1621538330000|2021-05-20 19:18:50|18418.86|18298.86|18423.76|18303.76|18423.76|18303.76|18418.86|18298.86|10
1621538340000|2021-05-20 19:19:00|18423.52|18303.52|18427.14|18307.14|18429.44|18309.44|18423.52|18303.52|10
1621538350000|2021-05-20 19:19:10|18426.74|18306.74|18435.42|18315.42|18435.42|18315.42|18426.48|18306.48|10
1621538360000|2021-05-20 19:19:20|18435.94|18315.94|18439.1|18319.1|18439.1|18319.1|18434.51|18314.51|10
1621538370000|2021-05-20 19:19:30|18439.95|18319.95|18446.59|18326.59|18446.59|18326.59|18439.95|18319.95|10
1621538380000|2021-05-20 19:19:40|18446.95|18326.95|18443.97|18323.97|18446.95|18326.95|18443.35|18323.35|10
1621538390000|2021-05-20 19:19:50|18444.07|18324.07|18448.23|18328.23|18448.23|18328.23|18442.73|18322.73|10
1621538400000|2021-05-20 19:20:00|18449.68|18329.68|18456.3|18336.3|18456.3|18336.3|18449.68|18329.68|9
1621538410000|2021-05-20 19:20:10|18456.23|18336.23|18467.21|18347.21|18467.21|18347.21|18456.23|18336.23|10
1621538420000|2021-05-20 19:20:20|18468.9|18348.9|18474.33|18354.33|18476.13|18356.13|18468.9|18348.9|10
1621538430000|2021-05-20 19:20:30|18477.2|18357.2|18488.74|18368.74|18488.74|18368.74|18475.85|18355.85|10
1621538440000|2021-05-20 19:20:40|18489.72|18369.72|18493.84|18373.84|18493.84|18373.84|18489.55|18369.55|10
1621538450000|2021-05-20 19:20:50|18494.58|18374.58|18499.3|18379.3|18499.3|18379.3|18494.46|18374.46|9
1621538460000|2021-05-20 19:21:00|18499.48|18379.48|18501.67|18381.67|18502.4|18382.4|18499.02|18379.02|10
1621538470000|2021-05-20 19:21:10|18500.62|18380.62|18503.85|18383.85|18503.93|18383.93|18500.51|18380.51|10
1621538480000|2021-05-20 19:21:20|18507.38|18387.38|18511.64|18391.64|18511.64|18391.64|18507.38|18387.38|10
1621538490000|2021-05-20 19:21:30|18511.52|18391.52|18512.12|18392.12|18512.71|18392.71|18509.29|18389.29|10
1621538500000|2021-05-20 19:21:40|18511.03|18391.03|18509.58|18389.58|18517.33|18397.33|18509.58|18389.58|10
1621538510000|2021-05-20 19:21:50|18507.85|18387.85|18492.84|18372.84|18507.85|18387.85|18492.84|18372.84|10
1621538520000|2021-05-20 19:22:00|18484.26|18364.26|18474.78|18354.78|18484.77|18364.77|18474.78|18354.78|10
1621538530000|2021-05-20 19:22:10|18474.81|18354.81|18475.64|18355.64|18475.64|18355.64|18473.3|18353.3|10
1621538540000|2021-05-20 19:22:20|18475.94|18355.94|18481.45|18361.45|18481.45|18361.45|18475.94|18355.94|10
1621538550000|2021-05-20 19:22:30|18481.57|18361.57|18468.75|18348.75|18482.02|18362.02|18468.75|18348.75|10
1621538560000|2021-05-20 19:22:40|18464.87|18344.87|18450.76|18330.76|18464.87|18344.87|18450.76|18330.76|10
1621538570000|2021-05-20 19:22:50|18450.44|18330.44|18442|18322|18450.44|18330.44|18442|18322|10
1621538580000|2021-05-20 19:23:00|18440.07|18320.07|18432.79|18312.79|18440.07|18320.07|18432.79|18312.79|10
1621538590000|2021-05-20 19:23:10|18431.31|18311.31|18432.68|18312.68|18433.45|18313.45|18430.22|18310.22|10
1621538600000|2021-05-20 19:23:20|18433.36|18313.36|18438.84|18318.84|18439|18319|18433.36|18313.36|10
1621538610000|2021-05-20 19:23:30|18439.3|18319.3|18440.99|18320.99|18441.31|18321.31|18439.3|18319.3|10
1621538620000|2021-05-20 19:23:40|18440.7|18320.7|18442.57|18322.57|18443.2|18323.2|18440.7|18320.7|8
1621538630000|2021-05-20 19:23:50|18443.66|18323.66|18463.34|18343.34|18463.34|18343.34|18443.66|18323.66|10
1621538640000|2021-05-20 19:24:00|18466.39|18346.39|18494.92|18374.92|18494.92|18374.92|18465.2|18345.2|9
1621538650000|2021-05-20 19:24:10|18499.61|18379.61|18509.32|18389.32|18510.08|18390.08|18499.61|18379.61|10
1621538660000|2021-05-20 19:24:20|18509.11|18389.11|18512.94|18392.94|18513.27|18393.27|18508.6|18388.6|10
1621538670000|2021-05-20 19:24:30|18512.04|18392.04|18516.47|18396.47|18516.47|18396.47|18510.54|18390.54|10
1621538680000|2021-05-20 19:24:40|18516.08|18396.08|18514.85|18394.85|18516.08|18396.08|18514.71|18394.71|10
1621538690000|2021-05-20 19:24:50|18515.26|18395.26|18525.13|18405.13|18525.13|18405.13|18515.26|18395.26|10
1621538700000|2021-05-20 19:25:00|18524.97|18404.97|18535.29|18415.29|18535.32|18415.32|18524.82|18404.82|10
1621538710000|2021-05-20 19:25:10|18541.34|18421.34|18543.83|18423.83|18545.79|18425.79|18541.34|18421.34|10
1621538720000|2021-05-20 19:25:20|18542.61|18422.61|18540.97|18420.97|18542.61|18422.61|18540.01|18420.01|10
1621538730000|2021-05-20 19:25:30|18543.05|18423.05|18541.36|18421.36|18546.92|18426.92|18541.36|18421.36|10
1621538740000|2021-05-20 19:25:40|18539.59|18419.59|18520.49|18400.49|18539.59|18419.59|18520.49|18400.49|10
1621538750000|2021-05-20 19:25:50|18517.16|18397.16|18520.67|18400.67|18520.67|18400.67|18516.53|18396.53|10
1621538760000|2021-05-20 19:26:00|18521.52|18401.52|18542.92|18422.92|18542.92|18422.92|18521.52|18401.52|10
1621538770000|2021-05-20 19:26:10|18558.64|18438.64|18582.17|18462.17|18582.17|18462.17|18558.64|18438.64|10
1621538780000|2021-05-20 19:26:20|18585.99|18465.99|18603.25|18483.25|18603.25|18483.25|18585.99|18465.99|10
1621538790000|2021-05-20 19:26:30|18604.54|18484.54|18600.37|18480.37|18606.92|18486.92|18600.37|18480.37|10
1621538800000|2021-05-20 19:26:40|18601.02|18481.02|18613.31|18493.31|18613.31|18493.31|18601.02|18481.02|10
1621538810000|2021-05-20 19:26:50|18613.44|18493.44|18614.86|18494.86|18617.99|18497.99|18613.44|18493.44|10
1621538820000|2021-05-20 19:27:00|18613.49|18493.49|18596.52|18476.52|18613.49|18493.49|18596.52|18476.52|10
1621538830000|2021-05-20 19:27:10|18597.02|18477.02|18592.43|18472.43|18597.02|18477.02|18590.27|18470.27|10
1621538840000|2021-05-20 19:27:20|18597.46|18477.46|18602.15|18482.15|18603.4|18483.4|18597.46|18477.46|10
1621538850000|2021-05-20 19:27:30|18602.74|18482.74|18597.32|18477.32|18603.66|18483.66|18597.32|18477.32|10
1621538860000|2021-05-20 19:27:40|18596.08|18476.08|18591.96|18471.96|18596.08|18476.08|18590.16|18470.16|10
1621538870000|2021-05-20 19:27:50|18590.89|18470.89|18589.61|18469.61|18591.58|18471.58|18589.61|18469.61|10
1621538880000|2021-05-20 19:28:00|18590.04|18470.04|18590.04|18470.04|18593.19|18473.19|18590.04|18470.04|10
1621538890000|2021-05-20 19:28:10|18588.72|18468.72|18583.46|18463.46|18589.22|18469.22|18583.46|18463.46|10
1621538900000|2021-05-20 19:28:20|18583.25|18463.25|18584.84|18464.84|18584.9|18464.9|18581.76|18461.76|10
1621538910000|2021-05-20 19:28:30|18585.79|18465.79|18584.08|18464.08|18586.71|18466.71|18583.39|18463.39|10
1621538920000|2021-05-20 19:28:40|18582.39|18462.39|18574.85|18454.85|18582.39|18462.39|18574.6|18454.6|10
1621538930000|2021-05-20 19:28:50|18573.32|18453.32|18573.72|18453.72|18573.72|18453.72|18571.95|18451.95|9
1621538940000|2021-05-20 19:29:00|18573.39|18453.39|18572.95|18452.95|18574.23|18454.23|18572.37|18452.37|10
1621538950000|2021-05-20 19:29:10|18573.72|18453.72|18562.16|18442.16|18574.05|18454.05|18562.16|18442.16|10
1621538960000|2021-05-20 19:29:20|18556.05|18436.05|18536.86|18416.86|18556.05|18436.05|18536.86|18416.86|10
1621538970000|2021-05-20 19:29:30|18535.26|18415.26|18534.83|18414.83|18535.26|18415.26|18532.22|18412.22|10
1621538980000|2021-05-20 19:29:40|18539.71|18419.71|18546.11|18426.11|18546.81|18426.81|18539.71|18419.71|10
1621538990000|2021-05-20 19:29:50|18544.73|18424.73|18551.59|18431.59|18551.59|18431.59|18544.73|18424.73|10
1621539000000|2021-05-20 19:30:00|18554.31|18434.31|18563.77|18443.77|18563.87|18443.87|18554.31|18434.31|10
1621539010000|2021-05-20 19:30:10|18564.92|18444.92|18561.2|18441.2|18565.89|18445.89|18561.2|18441.2|10
1621539020000|2021-05-20 19:30:20|18561.71|18441.71|18552.48|18432.48|18561.71|18441.71|18552.48|18432.48|10
1621539030000|2021-05-20 19:30:30|18547.22|18427.22|18547.3|18427.3|18548.87|18428.87|18547.22|18427.22|10
1621539040000|2021-05-20 19:30:40|18547.6|18427.6|18547.26|18427.26|18549.75|18429.75|18547.26|18427.26|10
1621539050000|2021-05-20 19:30:50|18546.45|18426.45|18549.98|18429.98|18550.66|18430.66|18546.45|18426.45|10
1621539060000|2021-05-20 19:31:00|18547.9|18427.9|18535.28|18415.28|18547.9|18427.9|18535.28|18415.28|9
1621539070000|2021-05-20 19:31:10|18534.91|18414.91|18527.39|18407.39|18534.91|18414.91|18527.39|18407.39|10
1621539080000|2021-05-20 19:31:20|18531.98|18411.98|18535.6|18415.6|18535.6|18415.6|18531.98|18411.98|10
1621539090000|2021-05-20 19:31:30|18534.82|18414.82|18533.01|18413.01|18537.36|18417.36|18529.5|18409.5|10
1621539100000|2021-05-20 19:31:40|18531.23|18411.23|18530.97|18410.97|18534.34|18414.34|18530.31|18410.31|10
1621539110000|2021-05-20 19:31:50|18531.28|18411.28|18526.15|18406.15|18531.28|18411.28|18526.07|18406.07|10
1621539120000|2021-05-20 19:32:00|18527.3|18407.3|18526.92|18406.92|18529.23|18409.23|18524.41|18404.41|10
1621539130000|2021-05-20 19:32:10|18527.01|18407.01|18527.44|18407.44|18528.53|18408.53|18526.07|18406.07|10
1621539140000|2021-05-20 19:32:20|18527.38|18407.38|18522.66|18402.66|18528.09|18408.09|18522.66|18402.66|10
1621539150000|2021-05-20 19:32:30|18521.51|18401.51|18514.04|18394.04|18521.51|18401.51|18514.04|18394.04|9
1621539160000|2021-05-20 19:32:40|18513.13|18393.13|18506.95|18386.95|18513.13|18393.13|18506.56|18386.56|10
1621539170000|2021-05-20 19:32:50|18506.89|18386.89|18495.28|18375.28|18506.89|18386.89|18495.28|18375.28|10
1621539180000|2021-05-20 19:33:00|18492.68|18372.68|18494.77|18374.77|18494.77|18374.77|18491.13|18371.13|10
1621539190000|2021-05-20 19:33:10|18495.29|18375.29|18501.55|18381.55|18501.55|18381.55|18495.29|18375.29|10
1621539200000|2021-05-20 19:33:20|18499.33|18379.33|18489.46|18369.46|18499.4|18379.4|18489.46|18369.46|10
1621539210000|2021-05-20 19:33:30|18489.11|18369.11|18487.49|18367.49|18489.11|18369.11|18485.27|18365.27|10
1621539220000|2021-05-20 19:33:40|18488.05|18368.05|18493.84|18373.84|18493.84|18373.84|18488.05|18368.05|10
1621539230000|2021-05-20 19:33:50|18493.38|18373.38|18498.05|18378.05|18498.57|18378.57|18493.38|18373.38|9
1621539240000|2021-05-20 19:34:00|18498.07|18378.07|18491.96|18371.96|18498.07|18378.07|18491.96|18371.96|10
1621539250000|2021-05-20 19:34:10|18491.32|18371.32|18484.65|18364.65|18491.32|18371.32|18484.65|18364.65|10
1621539260000|2021-05-20 19:34:20|18483.59|18363.59|18471.54|18351.54|18483.59|18363.59|18471.44|18351.44|10
1621539270000|2021-05-20 19:34:30|18471.04|18351.04|18473.49|18353.49|18473.49|18353.49|18469.76|18349.76|10
1621539280000|2021-05-20 19:34:40|18477.86|18357.86|18479.26|18359.26|18480.73|18360.73|18477.86|18357.86|10
1621539290000|2021-05-20 19:34:50|18481.95|18361.95|18480.74|18360.74|18488.97|18368.97|18480.74|18360.74|10
1621539300000|2021-05-20 19:35:00|18478.02|18358.02|18452.93|18332.93|18478.02|18358.02|18452.93|18332.93|10
1621539310000|2021-05-20 19:35:10|18452.63|18332.63|18448.77|18328.77|18452.63|18332.63|18447.83|18327.83|10
1621539320000|2021-05-20 19:35:20|18448|18328|18456.39|18336.39|18456.39|18336.39|18448|18328|10
1621539330000|2021-05-20 19:35:30|18456.16|18336.16|18461.84|18341.84|18461.84|18341.84|18456.16|18336.16|10
1621539340000|2021-05-20 19:35:40|18462.38|18342.38|18467.25|18347.25|18467.25|18347.25|18462.38|18342.38|9
1621539350000|2021-05-20 19:35:50|18468.94|18348.94|18472.18|18352.18|18472.81|18352.81|18468.94|18348.94|9
1621539360000|2021-05-20 19:36:00|18472.23|18352.23|18490.12|18370.12|18490.12|18370.12|18472.23|18352.23|10
1621539370000|2021-05-20 19:36:10|18492.95|18372.95|18514.34|18394.34|18514.34|18394.34|18492.95|18372.95|10
1621539380000|2021-05-20 19:36:20|18515.32|18395.32|18532.34|18412.34|18532.34|18412.34|18515.32|18395.32|10
1621539390000|2021-05-20 19:36:30|18532.7|18412.7|18534.74|18414.74|18534.74|18414.74|18530.09|18410.09|10
1621539400000|2021-05-20 19:36:40|18535.05|18415.05|18544.88|18424.88|18545.44|18425.44|18534.31|18414.31|10
1621539410000|2021-05-20 19:36:50|18544.48|18424.48|18544.24|18424.24|18545.39|18425.39|18544.06|18424.06|10
1621539420000|2021-05-20 19:37:00|18545.38|18425.38|18551.61|18431.61|18553.86|18433.86|18545.38|18425.38|10
1621539430000|2021-05-20 19:37:10|18547.6|18427.6|18538.71|18418.71|18547.6|18427.6|18538.71|18418.71|10
1621539440000|2021-05-20 19:37:20|18538.69|18418.69|18538.92|18418.92|18539.3|18419.3|18537.18|18417.18|10
1621539450000|2021-05-20 19:37:30|18539.13|18419.13|18530.52|18410.52|18543.61|18423.61|18530.52|18410.52|10
1621539460000|2021-05-20 19:37:40|18531.96|18411.96|18533.05|18413.05|18533.6|18413.6|18529.87|18409.87|10
1621539470000|2021-05-20 19:37:50|18533.71|18413.71|18537.21|18417.21|18538.25|18418.25|18533.71|18413.71|9
1621539480000|2021-05-20 19:38:00|18537.67|18417.67|18528.02|18408.02|18537.87|18417.87|18528.02|18408.02|10
1621539490000|2021-05-20 19:38:10|18528.13|18408.13|18531|18411|18531.2|18411.2|18525.57|18405.57|10
1621539500000|2021-05-20 19:38:20|18530.56|18410.56|18538.15|18418.15|18538.54|18418.54|18530.56|18410.56|10
1621539510000|2021-05-20 19:38:30|18536.68|18416.68|18528.47|18408.47|18536.84|18416.84|18528.47|18408.47|10
1621539520000|2021-05-20 19:38:40|18528.46|18408.46|18522.64|18402.64|18528.46|18408.46|18522.46|18402.46|10
1621539530000|2021-05-20 19:38:50|18521.99|18401.99|18524.44|18404.44|18525.47|18405.47|18521.99|18401.99|10
1621539540000|2021-05-20 19:39:00|18524.84|18404.84|18522.69|18402.69|18525.4|18405.4|18522.05|18402.05|10
1621539550000|2021-05-20 19:39:10|18522.6|18402.6|18523.16|18403.16|18523.16|18403.16|18520.72|18400.72|10
1621539560000|2021-05-20 19:39:20|18524.47|18404.47|18542.29|18422.29|18542.29|18422.29|18524.47|18404.47|10
1621539570000|2021-05-20 19:39:30|18543.25|18423.25|18558.82|18438.82|18558.82|18438.82|18543.25|18423.25|10
1621539580000|2021-05-20 19:39:40|18558.71|18438.71|18561.89|18441.89|18561.99|18441.99|18558.71|18438.71|10
1621539590000|2021-05-20 19:39:50|18560.19|18440.19|18560.69|18440.69|18561.97|18441.97|18558.81|18438.81|10
1621539600000|2021-05-20 19:40:00|18558.07|18438.07|18553.16|18433.16|18558.07|18438.07|18552.18|18432.18|10
1621539610000|2021-05-20 19:40:10|18552.52|18432.52|18554.21|18434.21|18554.46|18434.46|18552.24|18432.24|9
1621539620000|2021-05-20 19:40:20|18554.28|18434.28|18559.42|18439.42|18559.42|18439.42|18554.14|18434.14|10
1621539630000|2021-05-20 19:40:30|18559.51|18439.51|18561.14|18441.14|18561.15|18441.15|18559.51|18439.51|10
1621539640000|2021-05-20 19:40:40|18561.66|18441.66|18566.37|18446.37|18566.37|18446.37|18560.97|18440.97|10
1621539650000|2021-05-20 19:40:50|18566.66|18446.66|18575.96|18455.96|18576.6|18456.6|18566.66|18446.66|9
1621539660000|2021-05-20 19:41:00|18575.45|18455.45|18573.36|18453.36|18575.45|18455.45|18572.98|18452.98|10
1621539670000|2021-05-20 19:41:10|18573.46|18453.46|18568.17|18448.17|18573.46|18453.46|18567.72|18447.72|10
1621539680000|2021-05-20 19:41:20|18568.42|18448.42|18559.56|18439.56|18568.42|18448.42|18559.02|18439.02|10
1621539690000|2021-05-20 19:41:30|18559.91|18439.91|18553.47|18433.47|18559.91|18439.91|18552.63|18432.63|10
1621539700000|2021-05-20 19:41:40|18552.26|18432.26|18544.3|18424.3|18552.26|18432.26|18544.3|18424.3|10
1621539710000|2021-05-20 19:41:50|18544.9|18424.9|18552.94|18432.94|18552.94|18432.94|18544.9|18424.9|10
1621539720000|2021-05-20 19:42:00|18555.14|18435.14|18558.38|18438.38|18561.3|18441.3|18555.14|18435.14|10
1621539730000|2021-05-20 19:42:10|18558.2|18438.2|18552.4|18432.4|18558.2|18438.2|18552.4|18432.4|10
1621539740000|2021-05-20 19:42:20|18552.07|18432.07|18538.13|18418.13|18552.07|18432.07|18537.79|18417.79|10
1621539750000|2021-05-20 19:42:30|18537.19|18417.19|18537.51|18417.51|18537.93|18417.93|18535.35|18415.35|10
1621539760000|2021-05-20 19:42:40|18540.04|18420.04|18543.62|18423.62|18549.25|18429.25|18540.04|18420.04|10
1621539770000|2021-05-20 19:42:50|18545.54|18425.54|18565.72|18445.72|18565.78|18445.78|18545.54|18425.54|10
1621539780000|2021-05-20 19:43:00|18566.18|18446.18|18566.29|18446.29|18567.28|18447.28|18566.18|18446.18|10
1621539790000|2021-05-20 19:43:10|18566.73|18446.73|18569.55|18449.55|18571.13|18451.13|18566.73|18446.73|10
1621539800000|2021-05-20 19:43:20|18570.14|18450.14|18564.86|18444.86|18570.14|18450.14|18564.86|18444.86|10
1621539810000|2021-05-20 19:43:30|18564.4|18444.4|18569.06|18449.06|18569.06|18449.06|18564.4|18444.4|10
1621539820000|2021-05-20 19:43:40|18569|18449|18565.16|18445.16|18570.35|18450.35|18565.16|18445.16|10
1621539830000|2021-05-20 19:43:50|18565.01|18445.01|18556.26|18436.26|18565.01|18445.01|18556.26|18436.26|9
1621539840000|2021-05-20 19:44:00|18556.11|18436.11|18540.26|18420.26|18556.11|18436.11|18540.26|18420.26|10
1621539850000|2021-05-20 19:44:10|18538.37|18418.37|18532.35|18412.35|18538.37|18418.37|18532.35|18412.35|10
1621539860000|2021-05-20 19:44:20|18533.32|18413.32|18538.22|18418.22|18538.22|18418.22|18531.89|18411.89|9
1621539870000|2021-05-20 19:44:30|18538.66|18418.66|18544.85|18424.85|18544.85|18424.85|18538.66|18418.66|10
1621539880000|2021-05-20 19:44:40|18544.65|18424.65|18542.44|18422.44|18544.65|18424.65|18541.2|18421.2|10
1621539890000|2021-05-20 19:44:50|18542.33|18422.33|18544.58|18424.58|18544.64|18424.64|18542.33|18422.33|10
1621539900000|2021-05-20 19:45:00|18544.53|18424.53|18547.79|18427.79|18547.79|18427.79|18544.3|18424.3|9
1621539910000|2021-05-20 19:45:10|18549.86|18429.86|18558.35|18438.35|18558.35|18438.35|18549.86|18429.86|10
1621539920000|2021-05-20 19:45:20|18558.64|18438.64|18567|18447|18568.49|18448.49|18558.64|18438.64|10
1621539930000|2021-05-20 19:45:30|18567.76|18447.76|18566.88|18446.88|18568.8|18448.8|18566.36|18446.36|10
1621539940000|2021-05-20 19:45:40|18567.09|18447.09|18559.66|18439.66|18567.09|18447.09|18559.33|18439.33|9
1621539950000|2021-05-20 19:45:50|18559.26|18439.26|18557.58|18437.58|18559.26|18439.26|18556.45|18436.45|9
1621539960000|2021-05-20 19:46:00|18556.57|18436.57|18555.93|18435.93|18558.53|18438.53|18555.93|18435.93|10
1621539970000|2021-05-20 19:46:10|18555.95|18435.95|18549.62|18429.62|18555.95|18435.95|18549.62|18429.62|10
1621539980000|2021-05-20 19:46:20|18548.88|18428.88|18530.46|18410.46|18548.88|18428.88|18530.46|18410.46|10
1621539990000|2021-05-20 19:46:30|18529.73|18409.73|18519.69|18399.69|18529.73|18409.73|18519.69|18399.69|10
1621540000000|2021-05-20 19:46:40|18518.03|18398.03|18514.91|18394.91|18520.25|18400.25|18514.91|18394.91|9
1621540010000|2021-05-20 19:46:50|18514.88|18394.88|18506.33|18386.33|18514.88|18394.88|18506.33|18386.33|10
1621540020000|2021-05-20 19:47:00|18505.98|18385.98|18502.87|18382.87|18507.79|18387.79|18502.87|18382.87|9
1621540030000|2021-05-20 19:47:10|18501.43|18381.43|18493.67|18373.67|18501.43|18381.43|18493.67|18373.67|10
1621540040000|2021-05-20 19:47:20|18492.6|18372.6|18488.63|18368.63|18492.83|18372.83|18488.63|18368.63|10
1621540050000|2021-05-20 19:47:30|18489.41|18369.41|18490.73|18370.73|18490.73|18370.73|18484.85|18364.85|10
1621540060000|2021-05-20 19:47:40|18490.74|18370.74|18490.56|18370.56|18492.88|18372.88|18490.56|18370.56|9
1621540070000|2021-05-20 19:47:50|18490.1|18370.1|18491.83|18371.83|18491.83|18371.83|18489.63|18369.63|10
1621540080000|2021-05-20 19:48:00|18492.35|18372.35|18508.62|18388.62|18511.22|18391.22|18492.35|18372.35|10
1621540090000|2021-05-20 19:48:10|18508.83|18388.83|18515.48|18395.48|18515.48|18395.48|18508.83|18388.83|10
1621540100000|2021-05-20 19:48:20|18515.77|18395.77|18520.48|18400.48|18520.48|18400.48|18515.77|18395.77|10
1621540110000|2021-05-20 19:48:30|18522.59|18402.59|18516.98|18396.98|18523.35|18403.35|18516.98|18396.98|10
1621540120000|2021-05-20 19:48:40|18516.52|18396.52|18507.19|18387.19|18516.52|18396.52|18507.19|18387.19|10
1621540130000|2021-05-20 19:48:50|18505.14|18385.14|18503.9|18383.9|18505.81|18385.81|18503.11|18383.11|10
1621540140000|2021-05-20 19:49:00|18504.83|18384.83|18501.23|18381.23|18504.83|18384.83|18501.23|18381.23|10
1621540150000|2021-05-20 19:49:10|18498.37|18378.37|18490.99|18370.99|18498.37|18378.37|18490.99|18370.99|10
1621540160000|2021-05-20 19:49:20|18490.71|18370.71|18485.17|18365.17|18490.71|18370.71|18484.8|18364.8|10
1621540170000|2021-05-20 19:49:30|18484.9|18364.9|18483.73|18363.73|18485.94|18365.94|18483.73|18363.73|10
1621540180000|2021-05-20 19:49:40|18483.46|18363.46|18480.17|18360.17|18483.46|18363.46|18480.17|18360.17|10
1621540190000|2021-05-20 19:49:50|18479.19|18359.19|18478.42|18358.42|18479.34|18359.34|18478.42|18358.42|10
1621540200000|2021-05-20 19:50:00|18478.94|18358.94|18475.19|18355.19|18478.94|18358.94|18475.19|18355.19|10
1621540210000|2021-05-20 19:50:10|18473.71|18353.71|18477.47|18357.47|18477.47|18357.47|18473.71|18353.71|9
1621540220000|2021-05-20 19:50:20|18479.03|18359.03|18487.79|18367.79|18487.83|18367.83|18479.03|18359.03|9
1621540230000|2021-05-20 19:50:30|18490.13|18370.13|18489.12|18369.12|18492.1|18372.1|18489.12|18369.12|8
1621540240000|2021-05-20 19:50:40|18489.57|18369.57|18488.91|18368.91|18489.57|18369.57|18487.61|18367.61|10
1621540250000|2021-05-20 19:50:50|18488.05|18368.05|18485.07|18365.07|18488.21|18368.21|18484.6|18364.6|10
1621540260000|2021-05-20 19:51:00|18485.03|18365.03|18486.86|18366.86|18487.18|18367.18|18485.03|18365.03|10
1621540270000|2021-05-20 19:51:10|18486.73|18366.73|18486.25|18366.25|18486.73|18366.73|18484.78|18364.78|10
1621540280000|2021-05-20 19:51:20|18485.54|18365.54|18492.72|18372.72|18493.05|18373.05|18485.54|18365.54|10
1621540290000|2021-05-20 19:51:30|18490.78|18370.78|18487.66|18367.66|18490.87|18370.87|18487.45|18367.45|9
1621540300000|2021-05-20 19:51:40|18487.59|18367.59|18484.59|18364.59|18487.59|18367.59|18484.27|18364.27|9
1621540310000|2021-05-20 19:51:50|18485.19|18365.19|18484.58|18364.58|18485.27|18365.27|18484.27|18364.27|9
1621540320000|2021-05-20 19:52:00|18484.97|18364.97|18488.39|18368.39|18488.39|18368.39|18484.97|18364.97|10
1621540330000|2021-05-20 19:52:10|18487.69|18367.69|18490.75|18370.75|18491.05|18371.05|18487.69|18367.69|10
1621540340000|2021-05-20 19:52:20|18490.72|18370.72|18496.6|18376.6|18496.6|18376.6|18490.72|18370.72|10
1621540350000|2021-05-20 19:52:30|18497.21|18377.21|18500.18|18380.18|18500.99|18380.99|18497.21|18377.21|10
1621540360000|2021-05-20 19:52:40|18499.75|18379.75|18495.32|18375.32|18499.75|18379.75|18495.32|18375.32|10
1621540370000|2021-05-20 19:52:50|18494.18|18374.18|18496.2|18376.2|18496.2|18376.2|18494.05|18374.05|9
1621540380000|2021-05-20 19:53:00|18497.66|18377.66|18501.48|18381.48|18502.22|18382.22|18497.66|18377.66|10
1621540390000|2021-05-20 19:53:10|18501.29|18381.29|18499.79|18379.79|18501.67|18381.67|18499.79|18379.79|10
1621540400000|2021-05-20 19:53:20|18499.15|18379.15|18498.89|18378.89|18499.72|18379.72|18498.8|18378.8|10
1621540410000|2021-05-20 19:53:30|18498.58|18378.58|18503.51|18383.51|18503.88|18383.88|18498.58|18378.58|10
1621540420000|2021-05-20 19:53:40|18505.12|18385.12|18509.34|18389.34|18509.34|18389.34|18505.12|18385.12|10
1621540430000|2021-05-20 19:53:50|18510|18390|18524.1|18404.1|18524.1|18404.1|18509.67|18389.67|10
1621540440000|2021-05-20 19:54:00|18524.27|18404.27|18539.6|18419.6|18539.6|18419.6|18524.27|18404.27|10
1621540450000|2021-05-20 19:54:10|18538.63|18418.63|18534.32|18414.32|18538.63|18418.63|18532.66|18412.66|10
1621540460000|2021-05-20 19:54:20|18533.7|18413.7|18533.11|18413.11|18533.7|18413.7|18531.49|18411.49|10
1621540470000|2021-05-20 19:54:30|18535.3|18415.3|18534.28|18414.28|18535.99|18415.99|18534.28|18414.28|10
1621540480000|2021-05-20 19:54:40|18533.41|18413.41|18535.04|18415.04|18535.04|18415.04|18532.72|18412.72|9
1621540490000|2021-05-20 19:54:50|18535.29|18415.29|18539.4|18419.4|18539.4|18419.4|18535.29|18415.29|10
1621540500000|2021-05-20 19:55:00|18538.85|18418.85|18532.73|18412.73|18538.85|18418.85|18532.73|18412.73|10
1621540510000|2021-05-20 19:55:10|18531.36|18411.36|18524.08|18404.08|18531.36|18411.36|18524.08|18404.08|10
1621540520000|2021-05-20 19:55:20|18523.91|18403.91|18519.44|18399.44|18524.13|18404.13|18519.44|18399.44|10
1621540530000|2021-05-20 19:55:30|18516.74|18396.74|18511.41|18391.41|18516.74|18396.74|18510.59|18390.59|10
1621540540000|2021-05-20 19:55:40|18511.29|18391.29|18507.76|18387.76|18511.29|18391.29|18507.69|18387.69|10
1621540550000|2021-05-20 19:55:50|18507.34|18387.34|18506.55|18386.55|18507.56|18387.56|18506.55|18386.55|10
1621540560000|2021-05-20 19:56:00|18506.44|18386.44|18504.61|18384.61|18506.44|18386.44|18504.61|18384.61|10
1621540570000|2021-05-20 19:56:10|18503.46|18383.46|18500.89|18380.89|18503.78|18383.78|18500.82|18380.82|10
1621540580000|2021-05-20 19:56:20|18500.64|18380.64|18492.69|18372.69|18500.79|18380.79|18492.69|18372.69|10
1621540590000|2021-05-20 19:56:30|18489.82|18369.82|18485.71|18365.71|18489.82|18369.82|18485.71|18365.71|10
1621540600000|2021-05-20 19:56:40|18485.31|18365.31|18482.43|18362.43|18485.31|18365.31|18482.43|18362.43|10
1621540610000|2021-05-20 19:56:50|18482.46|18362.46|18481.29|18361.29|18483.11|18363.11|18481.29|18361.29|10
1621540620000|2021-05-20 19:57:00|18481.04|18361.04|18476.5|18356.5|18481.36|18361.36|18476.5|18356.5|9
1621540630000|2021-05-20 19:57:10|18476.2|18356.2|18466.95|18346.95|18476.2|18356.2|18466.95|18346.95|10
1621540640000|2021-05-20 19:57:20|18466.25|18346.25|18449.35|18329.35|18466.25|18346.25|18449.35|18329.35|10
1621540650000|2021-05-20 19:57:30|18447.74|18327.74|18447.32|18327.32|18448.42|18328.42|18446.8|18326.8|10
1621540660000|2021-05-20 19:57:40|18448.22|18328.22|18452.79|18332.79|18452.79|18332.79|18447.53|18327.53|10
1621540670000|2021-05-20 19:57:50|18453.33|18333.33|18462.05|18342.05|18462.57|18342.57|18453.28|18333.28|10
1621540680000|2021-05-20 19:58:00|18461.6|18341.6|18459.37|18339.37|18462.31|18342.31|18459.37|18339.37|10
1621540690000|2021-05-20 19:58:10|18459.41|18339.41|18457.38|18337.38|18459.41|18339.41|18454.37|18334.37|10
1621540700000|2021-05-20 19:58:20|18457.05|18337.05|18481.36|18361.36|18481.78|18361.78|18457.05|18337.05|10
1621540710000|2021-05-20 19:58:30|18482.04|18362.04|18504.36|18384.36|18504.36|18384.36|18482.04|18362.04|10
1621540720000|2021-05-20 19:58:40|18507|18387|18532.91|18412.91|18533.7|18413.7|18507|18387|10
1621540730000|2021-05-20 19:58:50|18535.26|18415.26|18556.58|18436.58|18556.58|18436.58|18535.26|18415.26|10
1621540740000|2021-05-20 19:59:00|18557.52|18437.52|18567|18447|18567|18447|18556.52|18436.52|10
1621540750000|2021-05-20 19:59:10|18568.07|18448.07|18569.56|18449.56|18571.12|18451.12|18568.07|18448.07|10
1621540760000|2021-05-20 19:59:20|18569.13|18449.13|18579.22|18459.22|18579.22|18459.22|18569.13|18449.13|10
1621540770000|2021-05-20 19:59:30|18579.63|18459.63|18579.25|18459.25|18580.2|18460.2|18577.39|18457.39|10
1621540780000|2021-05-20 19:59:40|18577.95|18457.95|18567.66|18447.66|18577.95|18457.95|18567.66|18447.66|10
1621540790000|2021-05-20 19:59:50|18558.93|18438.93|18524.95|18404.95|18558.93|18438.93|18524.95|18404.95|10
1621540800000|2021-05-20 20:00:00|18522.59|18402.59|18500.22|18380.22|18522.59|18402.59|18500.22|18380.22|10
1621540810000|2021-05-20 20:00:10|18497.17|18377.17|18479.59|18359.59|18497.17|18377.17|18479.59|18359.59|10
1621540820000|2021-05-20 20:00:20|18479.31|18359.31|18440.41|18320.41|18479.31|18359.31|18440.41|18320.41|10
1621540830000|2021-05-20 20:00:30|18437.95|18317.95|18415.43|18295.43|18437.95|18317.95|18415.43|18295.43|10
1621540840000|2021-05-20 20:00:40|18414.04|18294.04|18396.8|18276.8|18414.04|18294.04|18396.8|18276.8|10
1621540850000|2021-05-20 20:00:50|18395.83|18275.83|18371.93|18251.93|18395.83|18275.83|18371.93|18251.93|10
1621540860000|2021-05-20 20:01:00|18371.34|18251.34|18373.85|18253.85|18373.85|18253.85|18370.84|18250.84|10
1621540870000|2021-05-20 20:01:10|18374.38|18254.38|18384.34|18264.34|18384.34|18264.34|18374.02|18254.02|10
1621540880000|2021-05-20 20:01:20|18384.75|18264.75|18388|18268|18391.01|18271.01|18384.75|18264.75|10
1621540890000|2021-05-20 20:01:30|18387.85|18267.85|18387|18267|18391.95|18271.95|18387|18267|10
1621540900000|2021-05-20 20:01:40|18384.66|18264.66|18359.33|18239.33|18384.66|18264.66|18359.33|18239.33|10
1621540910000|2021-05-20 20:01:50|18358.77|18238.77|18340.42|18220.42|18358.77|18238.77|18340.42|18220.42|10
1621540920000|2021-05-20 20:02:00|18338.23|18218.23|18325.69|18205.69|18338.23|18218.23|18325.69|18205.69|10
1621540930000|2021-05-20 20:02:10|18326.18|18206.18|18310.93|18190.93|18326.93|18206.93|18310.93|18190.93|10
1621540940000|2021-05-20 20:02:20|18309.67|18189.67|18287.56|18167.56|18309.67|18189.67|18287.56|18167.56|10
1621540950000|2021-05-20 20:02:30|18287.25|18167.25|18292.4|18172.4|18292.4|18172.4|18285.88|18165.88|10
1621540960000|2021-05-20 20:02:40|18289.91|18169.91|18300.32|18180.32|18301.08|18181.08|18289.91|18169.91|10
1621540970000|2021-05-20 20:02:50|18300.75|18180.75|18315.1|18195.1|18315.38|18195.38|18300.75|18180.75|10
1621540980000|2021-05-20 20:03:00|18314.78|18194.78|18320.08|18200.08|18320.78|18200.78|18314.78|18194.78|10
1621540990000|2021-05-20 20:03:10|18318.12|18198.12|18310.49|18190.49|18318.12|18198.12|18307.49|18187.49|10
1621541000000|2021-05-20 20:03:20|18311.79|18191.79|18332.23|18212.23|18332.23|18212.23|18311.79|18191.79|10
1621541010000|2021-05-20 20:03:30|18330.93|18210.93|18331.56|18211.56|18331.56|18211.56|18329.17|18209.17|10
1621541020000|2021-05-20 20:03:40|18331.77|18211.77|18341.86|18221.86|18342.18|18222.18|18331.5|18211.5|10
1621541030000|2021-05-20 20:03:50|18342.29|18222.29|18365.23|18245.23|18365.23|18245.23|18342.29|18222.29|10
1621541040000|2021-05-20 20:04:00|18367.31|18247.31|18387.96|18267.96|18387.96|18267.96|18367.31|18247.31|10
1621541050000|2021-05-20 20:04:10|18388.53|18268.53|18377.23|18257.23|18388.53|18268.53|18377.23|18257.23|10
1621541060000|2021-05-20 20:04:20|18375.32|18255.32|18384.62|18264.62|18384.62|18264.62|18374.66|18254.66|10
1621541070000|2021-05-20 20:04:30|18385.54|18265.54|18425.03|18305.03|18425.03|18305.03|18385.54|18265.54|10
1621541080000|2021-05-20 20:04:40|18425.71|18305.71|18430.04|18310.04|18430.04|18310.04|18425.71|18305.71|10
1621541090000|2021-05-20 20:04:50|18429.6|18309.6|18443.94|18323.94|18443.94|18323.94|18429.6|18309.6|10
1621541100000|2021-05-20 20:05:00|18444.3|18324.3|18459.98|18339.98|18459.98|18339.98|18443.53|18323.53|10
1621541110000|2021-05-20 20:05:10|18461.36|18341.36|18479.65|18359.65|18479.65|18359.65|18461.36|18341.36|10
1621541120000|2021-05-20 20:05:20|18480.7|18360.7|18499.13|18379.13|18499.13|18379.13|18480.7|18360.7|10
1621541130000|2021-05-20 20:05:30|18500.92|18380.92|18516.55|18396.55|18516.55|18396.55|18500.92|18380.92|10
1621541140000|2021-05-20 20:05:40|18516.75|18396.75|18533|18413|18533|18413|18516.75|18396.75|10
1621541150000|2021-05-20 20:05:50|18535.07|18415.07|18545.17|18425.17|18547.19|18427.19|18535.07|18415.07|10
1621541160000|2021-05-20 20:06:00|18547.18|18427.18|18560.01|18440.01|18560.01|18440.01|18547.18|18427.18|10
1621541170000|2021-05-20 20:06:10|18565.48|18445.48|18573.61|18453.61|18573.61|18453.61|18565.48|18445.48|10
1621541180000|2021-05-20 20:06:20|18571.5|18451.5|18575.87|18455.87|18575.87|18455.87|18571.5|18451.5|10
1621541190000|2021-05-20 20:06:30|18577.75|18457.75|18584.48|18464.48|18584.48|18464.48|18577.75|18457.75|10
1621541200000|2021-05-20 20:06:40|18585.01|18465.01|18590.04|18470.04|18590.04|18470.04|18585.01|18465.01|9
1621541210000|2021-05-20 20:06:50|18591.25|18471.25|18598.43|18478.43|18598.55|18478.55|18591.25|18471.25|10
1621541220000|2021-05-20 20:07:00|18599.35|18479.35|18606.99|18486.99|18606.99|18486.99|18599.35|18479.35|10
1621541230000|2021-05-20 20:07:10|18608.57|18488.57|18613.1|18493.1|18613.1|18493.1|18608.57|18488.57|10
1621541240000|2021-05-20 20:07:20|18612.84|18492.84|18625.59|18505.59|18625.59|18505.59|18612.84|18492.84|10
1621541250000|2021-05-20 20:07:30|18626.45|18506.45|18630.98|18510.98|18630.98|18510.98|18625.35|18505.35|10
1621541260000|2021-05-20 20:07:40|18632.84|18512.84|18637.06|18517.06|18639.9|18519.9|18632.84|18512.84|10
1621541270000|2021-05-20 20:07:50|18636.28|18516.28|18641.1|18521.1|18641.1|18521.1|18636.28|18516.28|10
1621541280000|2021-05-20 20:08:00|18640.82|18520.82|18642.55|18522.55|18643.24|18523.24|18636.76|18516.76|10
1621541290000|2021-05-20 20:08:10|18641.89|18521.89|18648.55|18528.55|18648.55|18528.55|18641.34|18521.34|10
1621541300000|2021-05-20 20:08:20|18649.3|18529.3|18652.84|18532.84|18652.84|18532.84|18648.41|18528.41|10
1621541310000|2021-05-20 20:08:30|18653.34|18533.34|18659|18539|18660.39|18540.39|18653.34|18533.34|10
1621541320000|2021-05-20 20:08:40|18659.89|18539.89|18661.32|18541.32|18661.32|18541.32|18653.03|18533.03|10
1621541330000|2021-05-20 20:08:50|18662.77|18542.77|18676.76|18556.76|18676.76|18556.76|18662.77|18542.77|10
1621541340000|2021-05-20 20:09:00|18677.33|18557.33|18678.85|18558.85|18680.66|18560.66|18675.86|18555.86|10
1621541350000|2021-05-20 20:09:10|18677.31|18557.31|18675.1|18555.1|18679.84|18559.84|18675.1|18555.1|10
1621541360000|2021-05-20 20:09:20|18674.65|18554.65|18660.71|18540.71|18674.65|18554.65|18660.71|18540.71|10
1621541370000|2021-05-20 20:09:30|18658.65|18538.65|18643.29|18523.29|18658.65|18538.65|18643.29|18523.29|10
1621541380000|2021-05-20 20:09:40|18641.44|18521.44|18638.55|18518.55|18641.44|18521.44|18636.65|18516.65|10
1621541390000|2021-05-20 20:09:50|18638.57|18518.57|18634.66|18514.66|18638.57|18518.57|18630.76|18510.76|10
1621541400000|2021-05-20 20:10:00|18635.43|18515.43|18641.64|18521.64|18641.64|18521.64|18635.43|18515.43|9
1621541410000|2021-05-20 20:10:10|18638.35|18518.35|18641.51|18521.51|18641.51|18521.51|18637.15|18517.15|10
1621541420000|2021-05-20 20:10:20|18641.13|18521.13|18649.47|18529.47|18651.25|18531.25|18641.13|18521.13|10
1621541430000|2021-05-20 20:10:30|18649.77|18529.77|18652.38|18532.38|18653.72|18533.72|18648.91|18528.91|10
1621541440000|2021-05-20 20:10:40|18651.67|18531.67|18649.3|18529.3|18652.83|18532.83|18649.3|18529.3|10
1621541450000|2021-05-20 20:10:50|18650.35|18530.35|18652.83|18532.83|18652.98|18532.98|18650.35|18530.35|10
1621541460000|2021-05-20 20:11:00|18652.92|18532.92|18651.47|18531.47|18653.65|18533.65|18651.47|18531.47|10
1621541470000|2021-05-20 20:11:10|18652.93|18532.93|18651.63|18531.63|18655.09|18535.09|18651.63|18531.63|10
1621541480000|2021-05-20 20:11:20|18648.5|18528.5|18636.19|18516.19|18648.5|18528.5|18636.19|18516.19|10
1621541490000|2021-05-20 20:11:30|18634.18|18514.18|18622.41|18502.41|18634.18|18514.18|18622.31|18502.31|10
1621541500000|2021-05-20 20:11:40|18620.91|18500.91|18599.72|18479.72|18620.91|18500.91|18599.72|18479.72|10
1621541510000|2021-05-20 20:11:50|18596.04|18476.04|18568.54|18448.54|18596.04|18476.04|18568.54|18448.54|10
1621541520000|2021-05-20 20:12:00|18563.47|18443.47|18555.51|18435.51|18563.47|18443.47|18555.44|18435.44|10
1621541530000|2021-05-20 20:12:10|18555.67|18435.67|18558.77|18438.77|18558.77|18438.77|18554.93|18434.93|10
1621541540000|2021-05-20 20:12:20|18559.76|18439.76|18581.24|18461.24|18581.24|18461.24|18559.76|18439.76|10
1621541550000|2021-05-20 20:12:30|18581.4|18461.4|18574.61|18454.61|18582.97|18462.97|18574.61|18454.61|10
1621541560000|2021-05-20 20:12:40|18572.54|18452.54|18564.17|18444.17|18572.54|18452.54|18564.17|18444.17|10
1621541570000|2021-05-20 20:12:50|18562.56|18442.56|18554.39|18434.39|18562.56|18442.56|18554.39|18434.39|10
1621541580000|2021-05-20 20:13:00|18554.27|18434.27|18550.83|18430.83|18554.27|18434.27|18550.45|18430.45|10
1621541590000|2021-05-20 20:13:10|18551.82|18431.82|18556.49|18436.49|18557.57|18437.57|18548.74|18428.74|10
1621541600000|2021-05-20 20:13:20|18556.04|18436.04|18540.29|18420.29|18556.04|18436.04|18540.29|18420.29|10
1621541610000|2021-05-20 20:13:30|18540.99|18420.99|18538.24|18418.24|18541.34|18421.34|18537.94|18417.94|10
1621541620000|2021-05-20 20:13:40|18532.25|18412.25|18526.7|18406.7|18532.25|18412.25|18526.54|18406.54|10
1621541630000|2021-05-20 20:13:50|18526.22|18406.22|18525.47|18405.47|18527.03|18407.03|18525.47|18405.47|9
1621541640000|2021-05-20 20:14:00|18525.53|18405.53|18523.62|18403.62|18526.45|18406.45|18523.46|18403.46|10
1621541650000|2021-05-20 20:14:10|18521.66|18401.66|18518.13|18398.13|18521.66|18401.66|18517.07|18397.07|10
1621541660000|2021-05-20 20:14:20|18517.45|18397.45|18497.05|18377.05|18517.45|18397.45|18497.05|18377.05|10
1621541670000|2021-05-20 20:14:30|18497.1|18377.1|18493.63|18373.63|18498.4|18378.4|18493.63|18373.63|10
1621541680000|2021-05-20 20:14:40|18493.65|18373.65|18482.15|18362.15|18493.65|18373.65|18482.15|18362.15|10
1621541690000|2021-05-20 20:14:50|18479.75|18359.75|18474.42|18354.42|18479.81|18359.81|18474.05|18354.05|10
1621541700000|2021-05-20 20:15:00|18473.97|18353.97|18471.61|18351.61|18473.97|18353.97|18470.05|18350.05|10
1621541710000|2021-05-20 20:15:10|18471.05|18351.05|18481.7|18361.7|18482.54|18362.54|18471.05|18351.05|10
1621541720000|2021-05-20 20:15:20|18482.85|18362.85|18488.27|18368.27|18488.76|18368.76|18482.85|18362.85|10
1621541730000|2021-05-20 20:15:30|18488.39|18368.39|18480.37|18360.37|18488.39|18368.39|18480.37|18360.37|10
1621541740000|2021-05-20 20:15:40|18480.21|18360.21|18480.1|18360.1|18481.36|18361.36|18479.86|18359.86|10
1621541750000|2021-05-20 20:15:50|18480.21|18360.21|18483.08|18363.08|18483.08|18363.08|18479.89|18359.89|10
1621541760000|2021-05-20 20:16:00|18483.85|18363.85|18494.93|18374.93|18494.93|18374.93|18483.23|18363.23|10
1621541770000|2021-05-20 20:16:10|18495.55|18375.55|18520.43|18400.43|18520.43|18400.43|18495.55|18375.55|10
1621541780000|2021-05-20 20:16:20|18521.46|18401.46|18526.19|18406.19|18526.19|18406.19|18519.53|18399.53|10
1621541790000|2021-05-20 20:16:30|18526.1|18406.1|18527.2|18407.2|18527.52|18407.52|18525.28|18405.28|10
1621541800000|2021-05-20 20:16:40|18525.85|18405.85|18524.94|18404.94|18525.85|18405.85|18524.53|18404.53|10
1621541810000|2021-05-20 20:16:50|18525.26|18405.26|18531.27|18411.27|18531.27|18411.27|18525.26|18405.26|10
1621541820000|2021-05-20 20:17:00|18532.13|18412.13|18529.52|18409.52|18533.29|18413.29|18529.52|18409.52|10
1621541830000|2021-05-20 20:17:10|18528.96|18408.96|18530.12|18410.12|18530.65|18410.65|18528.96|18408.96|9
1621541840000|2021-05-20 20:17:20|18530.14|18410.14|18526.94|18406.94|18530.15|18410.15|18526.94|18406.94|10
1621541850000|2021-05-20 20:17:30|18527.76|18407.76|18527.36|18407.36|18527.76|18407.76|18523.32|18403.32|10
1621541860000|2021-05-20 20:17:40|18527.91|18407.91|18527.95|18407.95|18528.63|18408.63|18527.76|18407.76|10
1621541870000|2021-05-20 20:17:50|18528.29|18408.29|18531.67|18411.67|18531.67|18411.67|18527.83|18407.83|10
1621541880000|2021-05-20 20:18:00|18534.25|18414.25|18561.79|18441.79|18561.79|18441.79|18534.25|18414.25|10
1621541890000|2021-05-20 20:18:10|18563.22|18443.22|18586.87|18466.87|18586.87|18466.87|18563.22|18443.22|10
1621541900000|2021-05-20 20:18:20|18586.59|18466.59|18593.38|18473.38|18593.45|18473.45|18586.53|18466.53|10
1621541910000|2021-05-20 20:18:30|18594.92|18474.92|18603.38|18483.38|18603.38|18483.38|18594.92|18474.92|10
1621541920000|2021-05-20 20:18:40|18606.77|18486.77|18614.32|18494.32|18614.32|18494.32|18606.77|18486.77|10
1621541930000|2021-05-20 20:18:50|18614.36|18494.36|18622.87|18502.87|18622.87|18502.87|18614.36|18494.36|8
1621541940000|2021-05-20 20:19:00|18622.56|18502.56|18615.41|18495.41|18624.14|18504.14|18615.41|18495.41|10
1621541950000|2021-05-20 20:19:10|18615.29|18495.29|18611.57|18491.57|18615.29|18495.29|18611.57|18491.57|10
1621541960000|2021-05-20 20:19:20|18611.04|18491.04|18616.43|18496.43|18616.43|18496.43|18608.91|18488.91|10
1621541970000|2021-05-20 20:19:30|18615.63|18495.63|18616.65|18496.65|18616.65|18496.65|18614.45|18494.45|10
1621541980000|2021-05-20 20:19:40|18615.83|18495.83|18615.71|18495.71|18616.34|18496.34|18614.03|18494.03|9
1621541990000|2021-05-20 20:19:50|18616.74|18496.74|18619.13|18499.13|18619.13|18499.13|18615.66|18495.66|10
1621542000000|2021-05-20 20:20:00|18619.34|18499.34|18624.58|18504.58|18624.58|18504.58|18619.34|18499.34|9
1621542010000|2021-05-20 20:20:10|18625.09|18505.09|18620.73|18500.73|18625.09|18505.09|18620.73|18500.73|10
1621542020000|2021-05-20 20:20:20|18620.39|18500.39|18601.67|18481.67|18620.72|18500.72|18601.67|18481.67|10
1621542030000|2021-05-20 20:20:30|18600.56|18480.56|18605.73|18485.73|18605.73|18485.73|18600.4|18480.4|10
1621542040000|2021-05-20 20:20:40|18609.19|18489.19|18615.15|18495.15|18615.15|18495.15|18609.19|18489.19|10
1621542050000|2021-05-20 20:20:50|18615.38|18495.38|18614.61|18494.61|18617.08|18497.08|18614.14|18494.14|10
1621542060000|2021-05-20 20:21:00|18614.4|18494.4|18616.96|18496.96|18616.96|18496.96|18614.4|18494.4|10
1621542070000|2021-05-20 20:21:10|18617.83|18497.83|18625.92|18505.92|18626.12|18506.12|18617.83|18497.83|9
1621542080000|2021-05-20 20:21:20|18625.61|18505.61|18634.56|18514.56|18637.62|18517.62|18625.61|18505.61|10
1621542090000|2021-05-20 20:21:30|18634.36|18514.36|18636.81|18516.81|18636.81|18516.81|18632.75|18512.75|9
1621542100000|2021-05-20 20:21:40|18636.59|18516.59|18635.05|18515.05|18637.3|18517.3|18634.98|18514.98|10
1621542110000|2021-05-20 20:21:50|18633.54|18513.54|18639.6|18519.6|18639.6|18519.6|18633.54|18513.54|10
1621542120000|2021-05-20 20:22:00|18642.02|18522.02|18650.9|18530.9|18650.9|18530.9|18642.02|18522.02|10
1621542130000|2021-05-20 20:22:10|18651.17|18531.17|18652.2|18532.2|18652.2|18532.2|18650.8|18530.8|10
1621542140000|2021-05-20 20:22:20|18652.32|18532.32|18653.61|18533.61|18656.31|18536.31|18652.32|18532.32|10
1621542150000|2021-05-20 20:22:30|18653.52|18533.52|18640.84|18520.84|18653.52|18533.52|18640.84|18520.84|9
1621542160000|2021-05-20 20:22:40|18637.85|18517.85|18638.52|18518.52|18638.52|18518.52|18634.81|18514.81|10
1621542170000|2021-05-20 20:22:50|18637.36|18517.36|18641.07|18521.07|18641.75|18521.75|18637.36|18517.36|10
1621542180000|2021-05-20 20:23:00|18641.03|18521.03|18643.46|18523.46|18645.46|18525.46|18639.79|18519.79|10
1621542190000|2021-05-20 20:23:10|18642.49|18522.49|18639.52|18519.52|18643.42|18523.42|18639.49|18519.49|10
1621542200000|2021-05-20 20:23:20|18640.03|18520.03|18638.79|18518.79|18640.03|18520.03|18637.5|18517.5|9
1621542210000|2021-05-20 20:23:30|18638.08|18518.08|18627.31|18507.31|18638.08|18518.08|18627.31|18507.31|10
1621542220000|2021-05-20 20:23:40|18627.97|18507.97|18632.69|18512.69|18632.69|18512.69|18627.97|18507.97|10
1621542230000|2021-05-20 20:23:50|18633.54|18513.54|18634.8|18514.8|18635.68|18515.68|18633.54|18513.54|10
1621542240000|2021-05-20 20:24:00|18634.27|18514.27|18632.54|18512.54|18634.78|18514.78|18632.54|18512.54|9
1621542250000|2021-05-20 20:24:10|18632.03|18512.03|18630.42|18510.42|18632.93|18512.93|18630.42|18510.42|10
1621542260000|2021-05-20 20:24:20|18630.3|18510.3|18631.83|18511.83|18635.54|18515.54|18630.3|18510.3|10
1621542270000|2021-05-20 20:24:30|18631.86|18511.86|18624.44|18504.44|18631.86|18511.86|18624.44|18504.44|10
1621542280000|2021-05-20 20:24:40|18624.24|18504.24|18618.24|18498.24|18624.24|18504.24|18618.24|18498.24|10
1621542290000|2021-05-20 20:24:50|18618.1|18498.1|18622.64|18502.64|18623.02|18503.02|18617.26|18497.26|10
1621542300000|2021-05-20 20:25:00|18624.08|18504.08|18631.9|18511.9|18631.9|18511.9|18624.03|18504.03|9
1621542310000|2021-05-20 20:25:10|18632.37|18512.37|18640.72|18520.72|18642.65|18522.65|18631.69|18511.69|10
1621542320000|2021-05-20 20:25:20|18641.13|18521.13|18654.58|18534.58|18654.58|18534.58|18641.08|18521.08|10
1621542330000|2021-05-20 20:25:30|18654.97|18534.97|18658.58|18538.58|18658.58|18538.58|18654.97|18534.97|9
1621542340000|2021-05-20 20:25:40|18660.53|18540.53|18668.98|18548.98|18668.98|18548.98|18660.53|18540.53|10
1621542350000|2021-05-20 20:25:50|18671.71|18551.71|18677.39|18557.39|18677.39|18557.39|18671.14|18551.14|10
1621542360000|2021-05-20 20:26:00|18679.36|18559.36|18682.44|18562.44|18683.1|18563.1|18679.36|18559.36|10
1621542370000|2021-05-20 20:26:10|18682.49|18562.49|18679.85|18559.85|18682.5|18562.5|18678.54|18558.54|10
1621542380000|2021-05-20 20:26:20|18678.07|18558.07|18671.45|18551.45|18678.61|18558.61|18671.34|18551.34|10
1621542390000|2021-05-20 20:26:30|18671.38|18551.38|18674.69|18554.69|18674.69|18554.69|18671.11|18551.11|9
1621542400000|2021-05-20 20:26:40|18674.73|18554.73|18677.93|18557.93|18678.17|18558.17|18674.73|18554.73|10
1621542410000|2021-05-20 20:26:50|18678.14|18558.14|18673.17|18553.17|18678.14|18558.14|18673.17|18553.17|9
1621542420000|2021-05-20 20:27:00|18673.43|18553.43|18670.3|18550.3|18673.43|18553.43|18669.82|18549.82|10
1621542430000|2021-05-20 20:27:10|18669.38|18549.38|18662.51|18542.51|18669.78|18549.78|18662.51|18542.51|10
1621542440000|2021-05-20 20:27:20|18662.31|18542.31|18658|18538|18664.25|18544.25|18658|18538|10
1621542450000|2021-05-20 20:27:30|18656.11|18536.11|18653.77|18533.77|18656.26|18536.26|18653.61|18533.61|9
1621542460000|2021-05-20 20:27:40|18652.28|18532.28|18652.32|18532.32|18652.32|18532.32|18649.19|18529.19|10
1621542470000|2021-05-20 20:27:50|18652|18532|18650.86|18530.86|18652|18532|18650.14|18530.14|10
1621542480000|2021-05-20 20:28:00|18650.41|18530.41|18651.43|18531.43|18651.43|18531.43|18648.61|18528.61|10
1621542490000|2021-05-20 20:28:10|18652.62|18532.62|18655.22|18535.22|18655.22|18535.22|18652.34|18532.34|10
1621542500000|2021-05-20 20:28:20|18654.77|18534.77|18663.53|18543.53|18663.53|18543.53|18654.77|18534.77|10
1621542510000|2021-05-20 20:28:30|18667.96|18547.96|18672.18|18552.18|18673.41|18553.41|18666.29|18546.29|10
1621542520000|2021-05-20 20:28:40|18672.78|18552.78|18676.08|18556.08|18677.29|18557.29|18671.5|18551.5|9
1621542530000|2021-05-20 20:28:50|18676.02|18556.02|18672.47|18552.47|18677.16|18557.16|18672.47|18552.47|10
1621542540000|2021-05-20 20:29:00|18671.95|18551.95|18670.87|18550.87|18675.04|18555.04|18670.87|18550.87|8
1621542550000|2021-05-20 20:29:10|18669.51|18549.51|18662.23|18542.23|18669.51|18549.51|18662.23|18542.23|10
1621542560000|2021-05-20 20:29:20|18661.46|18541.46|18660.48|18540.48|18663.24|18543.24|18660.48|18540.48|10
1621542570000|2021-05-20 20:29:30|18660.53|18540.53|18661.96|18541.96|18662.03|18542.03|18659.26|18539.26|8
1621542580000|2021-05-20 20:29:40|18661.28|18541.28|18668.42|18548.42|18668.6|18548.6|18661.17|18541.17|10
1621542590000|2021-05-20 20:29:50|18668.77|18548.77|18672.48|18552.48|18672.48|18552.48|18668.34|18548.34|10
1621542600000|2021-05-20 20:30:00|18672.99|18552.99|18667.25|18547.25|18674.18|18554.18|18667.25|18547.25|10
1621542610000|2021-05-20 20:30:10|18664.42|18544.42|18653.94|18533.94|18664.42|18544.42|18653.94|18533.94|10
1621542620000|2021-05-20 20:30:20|18653.32|18533.32|18654.11|18534.11|18654.38|18534.38|18652.04|18532.04|10
1621542630000|2021-05-20 20:30:30|18654.02|18534.02|18646.89|18526.89|18654.34|18534.34|18646.84|18526.84|10
1621542640000|2021-05-20 20:30:40|18646.59|18526.59|18644.66|18524.66|18646.67|18526.67|18644.66|18524.66|9
1621542650000|2021-05-20 20:30:50|18644.97|18524.97|18637.08|18517.08|18644.97|18524.97|18637.08|18517.08|9
1621542660000|2021-05-20 20:31:00|18637.58|18517.58|18631.36|18511.36|18637.75|18517.75|18631.36|18511.36|9
1621542670000|2021-05-20 20:31:10|18631.88|18511.88|18621.61|18501.61|18631.88|18511.88|18621.6|18501.6|10
1621542680000|2021-05-20 20:31:20|18621.09|18501.09|18616.36|18496.36|18621.09|18501.09|18616.03|18496.03|10
1621542690000|2021-05-20 20:31:30|18615.76|18495.76|18619.43|18499.43|18619.43|18499.43|18615.76|18495.76|10
1621542700000|2021-05-20 20:31:40|18620.17|18500.17|18626.57|18506.57|18626.57|18506.57|18620.17|18500.17|10
1621542710000|2021-05-20 20:31:50|18626.36|18506.36|18632.06|18512.06|18632.06|18512.06|18625.96|18505.96|10
1621542720000|2021-05-20 20:32:00|18632.59|18512.59|18631.24|18511.24|18634.97|18514.97|18631.24|18511.24|10
1621542730000|2021-05-20 20:32:10|18631.86|18511.86|18627.43|18507.43|18631.87|18511.87|18627.36|18507.36|9
1621542740000|2021-05-20 20:32:20|18627.38|18507.38|18621.82|18501.82|18627.38|18507.38|18621.82|18501.82|10
1621542750000|2021-05-20 20:32:30|18622.41|18502.41|18623.83|18503.83|18624.88|18504.88|18622.13|18502.13|10
1621542760000|2021-05-20 20:32:40|18623.53|18503.53|18613.77|18493.77|18623.53|18503.53|18613.43|18493.43|10
1621542770000|2021-05-20 20:32:50|18612.55|18492.55|18608.14|18488.14|18612.77|18492.77|18608.14|18488.14|10
1621542780000|2021-05-20 20:33:00|18604.24|18484.24|18601.08|18481.08|18604.57|18484.57|18601.08|18481.08|10
1621542790000|2021-05-20 20:33:10|18600.77|18480.77|18595.46|18475.46|18600.77|18480.77|18594.63|18474.63|10
1621542800000|2021-05-20 20:33:20|18596.63|18476.63|18603.4|18483.4|18603.4|18483.4|18595.93|18475.93|10
1621542810000|2021-05-20 20:33:30|18604.69|18484.69|18610.73|18490.73|18610.73|18490.73|18604.69|18484.69|10
1621542820000|2021-05-20 20:33:40|18612.96|18492.96|18618.09|18498.09|18618.09|18498.09|18612.96|18492.96|9
1621542830000|2021-05-20 20:33:50|18618.54|18498.54|18619.02|18499.02|18620.09|18500.09|18617.55|18497.55|10
1621542840000|2021-05-20 20:34:00|18618.66|18498.66|18610.5|18490.5|18618.86|18498.86|18609.71|18489.71|10
1621542850000|2021-05-20 20:34:10|18610.88|18490.88|18605.96|18485.96|18612.25|18492.25|18605.96|18485.96|10
1621542860000|2021-05-20 20:34:20|18604.02|18484.02|18605.76|18485.76|18606.07|18486.07|18602.85|18482.85|10
1621542870000|2021-05-20 20:34:30|18606.55|18486.55|18606.02|18486.02|18608.39|18488.39|18606.02|18486.02|10
1621542880000|2021-05-20 20:34:40|18605.37|18485.37|18604.39|18484.39|18605.78|18485.78|18602.7|18482.7|10
1621542890000|2021-05-20 20:34:50|18604.19|18484.19|18605.02|18485.02|18605.5|18485.5|18603.35|18483.35|9
1621542900000|2021-05-20 20:35:00|18605.15|18485.15|18599.14|18479.14|18605.21|18485.21|18599.14|18479.14|10
1621542910000|2021-05-20 20:35:10|18599.56|18479.56|18591.83|18471.83|18599.56|18479.56|18591.83|18471.83|10
1621542920000|2021-05-20 20:35:20|18591.62|18471.62|18581.89|18461.89|18591.62|18471.62|18581.89|18461.89|10
1621542930000|2021-05-20 20:35:30|18581.48|18461.48|18566.22|18446.22|18582.22|18462.22|18566.22|18446.22|10
1621542940000|2021-05-20 20:35:40|18565.14|18445.14|18557.18|18437.18|18565.14|18445.14|18557.02|18437.02|10
1621542950000|2021-05-20 20:35:50|18557.28|18437.28|18559.17|18439.17|18560.21|18440.21|18557.05|18437.05|10
1621542960000|2021-05-20 20:36:00|18559.93|18439.93|18552.34|18432.34|18559.93|18439.93|18552.11|18432.11|10
1621542970000|2021-05-20 20:36:10|18551.72|18431.72|18546.37|18426.37|18551.72|18431.72|18546.37|18426.37|10
1621542980000|2021-05-20 20:36:20|18545.14|18425.14|18534.23|18414.23|18545.14|18425.14|18533.88|18413.88|10
1621542990000|2021-05-20 20:36:30|18535.16|18415.16|18546.28|18426.28|18546.28|18426.28|18535.09|18415.09|10
1621543000000|2021-05-20 20:36:40|18545.79|18425.79|18538.49|18418.49|18545.79|18425.79|18537.45|18417.45|10
1621543010000|2021-05-20 20:36:50|18537.62|18417.62|18528.62|18408.62|18537.62|18417.62|18528.62|18408.62|8
1621543020000|2021-05-20 20:37:00|18529.05|18409.05|18525.29|18405.29|18530.9|18410.9|18525.29|18405.29|10
1621543030000|2021-05-20 20:37:10|18523.6|18403.6|18518.03|18398.03|18523.6|18403.6|18517.95|18397.95|10
1621543040000|2021-05-20 20:37:20|18518.2|18398.2|18516.04|18396.04|18518.32|18398.32|18516.04|18396.04|10
1621543050000|2021-05-20 20:37:30|18516.17|18396.17|18515.63|18395.63|18516.17|18396.17|18514.31|18394.31|10
1621543060000|2021-05-20 20:37:40|18515.77|18395.77|18518.01|18398.01|18518.33|18398.33|18515.35|18395.35|10
1621543070000|2021-05-20 20:37:50|18519.22|18399.22|18513.94|18393.94|18519.22|18399.22|18513.12|18393.12|10
1621543080000|2021-05-20 20:38:00|18513.78|18393.78|18510.39|18390.39|18514.37|18394.37|18510.39|18390.39|10
1621543090000|2021-05-20 20:38:10|18508.94|18388.94|18495.39|18375.39|18508.95|18388.95|18495.39|18375.39|10
1621543100000|2021-05-20 20:38:20|18493.72|18373.72|18486.87|18366.87|18493.72|18373.72|18486.87|18366.87|10
1621543110000|2021-05-20 20:38:30|18487.56|18367.56|18498.71|18378.71|18500.68|18380.68|18487.56|18367.56|10
1621543120000|2021-05-20 20:38:40|18498.57|18378.57|18499.56|18379.56|18500.62|18380.62|18498.42|18378.42|10
1621543130000|2021-05-20 20:38:50|18497.83|18377.83|18496.66|18376.66|18497.83|18377.83|18495.17|18375.17|10
1621543140000|2021-05-20 20:39:00|18497.04|18377.04|18500.45|18380.45|18500.89|18380.89|18497.04|18377.04|10
1621543150000|2021-05-20 20:39:10|18500.83|18380.83|18496.19|18376.19|18501.27|18381.27|18496.19|18376.19|10
1621543160000|2021-05-20 20:39:20|18495.46|18375.46|18487.8|18367.8|18495.46|18375.46|18487.8|18367.8|10
1621543170000|2021-05-20 20:39:30|18487.13|18367.13|18481.38|18361.38|18487.13|18367.13|18481.38|18361.38|10
1621543180000|2021-05-20 20:39:40|18481.36|18361.36|18475.64|18355.64|18481.73|18361.73|18475.64|18355.64|10
1621543190000|2021-05-20 20:39:50|18474.2|18354.2|18449.27|18329.27|18474.2|18354.2|18449.27|18329.27|10
1621543200000|2021-05-20 20:40:00|18447.78|18327.78|18457.75|18337.75|18457.75|18337.75|18447.78|18327.78|10
1621543210000|2021-05-20 20:40:10|18457.92|18337.92|18448.18|18328.18|18457.97|18337.97|18448.18|18328.18|10
1621543220000|2021-05-20 20:40:20|18445.93|18325.93|18440.64|18320.64|18445.93|18325.93|18440.64|18320.64|10
1621543230000|2021-05-20 20:40:30|18441.05|18321.05|18447.71|18327.71|18447.71|18327.71|18441.05|18321.05|10
1621543240000|2021-05-20 20:40:40|18448.46|18328.46|18450.26|18330.26|18450.48|18330.48|18448.46|18328.46|10
1621543250000|2021-05-20 20:40:50|18450.02|18330.02|18450.06|18330.06|18450.41|18330.41|18449.63|18329.63|10
1621543260000|2021-05-20 20:41:00|18449.07|18329.07|18435.67|18315.67|18449.07|18329.07|18435.67|18315.67|10
1621543270000|2021-05-20 20:41:10|18435.5|18315.5|18424.02|18304.02|18435.5|18315.5|18424.02|18304.02|10
1621543280000|2021-05-20 20:41:20|18423.69|18303.69|18424.47|18304.47|18424.47|18304.47|18419.28|18299.28|10
1621543290000|2021-05-20 20:41:30|18425.09|18305.09|18430.08|18310.08|18430.08|18310.08|18424.98|18304.98|10
1621543300000|2021-05-20 20:41:40|18430.7|18310.7|18431.11|18311.11|18431.3|18311.3|18429.28|18309.28|10
1621543310000|2021-05-20 20:41:50|18431.71|18311.71|18437.17|18317.17|18437.17|18317.17|18430.4|18310.4|10
1621543320000|2021-05-20 20:42:00|18440.01|18320.01|18469.96|18349.96|18469.96|18349.96|18440.01|18320.01|10
1621543330000|2021-05-20 20:42:10|18471.68|18351.68|18474.73|18354.73|18475.6|18355.6|18471.14|18351.14|10
1621543340000|2021-05-20 20:42:20|18473.04|18353.04|18464.98|18344.98|18473.2|18353.2|18464.58|18344.58|10
1621543350000|2021-05-20 20:42:30|18464.53|18344.53|18452.6|18332.6|18465.06|18345.06|18452.6|18332.6|9
1621543360000|2021-05-20 20:42:40|18451|18331|18449.1|18329.1|18451|18331|18448.88|18328.88|10
1621543370000|2021-05-20 20:42:50|18446.36|18326.36|18436.99|18316.99|18446.4|18326.4|18436.99|18316.99|10
1621543380000|2021-05-20 20:43:00|18437.87|18317.87|18431.13|18311.13|18437.87|18317.87|18431.13|18311.13|10
1621543390000|2021-05-20 20:43:10|18431.61|18311.61|18433.23|18313.23|18433.23|18313.23|18431.29|18311.29|10
1621543400000|2021-05-20 20:43:20|18432.86|18312.86|18435.7|18315.7|18438.02|18318.02|18432.38|18312.38|10
1621543410000|2021-05-20 20:43:30|18435.48|18315.48|18434.61|18314.61|18435.76|18315.76|18434.6|18314.6|10
1621543420000|2021-05-20 20:43:40|18434.08|18314.08|18427.97|18307.97|18434.24|18314.24|18427.97|18307.97|10
1621543430000|2021-05-20 20:43:50|18427.54|18307.54|18424.85|18304.85|18427.6|18307.6|18424.28|18304.28|10
1621543440000|2021-05-20 20:44:00|18424.66|18304.66|18420.31|18300.31|18424.74|18304.74|18420.07|18300.07|10
1621543450000|2021-05-20 20:44:10|18420.28|18300.28|18415.45|18295.45|18420.28|18300.28|18415.45|18295.45|10
1621543460000|2021-05-20 20:44:20|18414.89|18294.89|18415.49|18295.49|18415.59|18295.59|18413.65|18293.65|10
1621543470000|2021-05-20 20:44:30|18415.45|18295.45|18414.49|18294.49|18418.14|18298.14|18413.13|18293.13|10
1621543480000|2021-05-20 20:44:40|18415.68|18295.68|18412.24|18292.24|18416.56|18296.56|18411.93|18291.93|10
1621543490000|2021-05-20 20:44:50|18412.73|18292.73|18409.94|18289.94|18412.73|18292.73|18409.94|18289.94|10
1621543500000|2021-05-20 20:45:00|18409.65|18289.65|18405.02|18285.02|18409.65|18289.65|18404.16|18284.16|10
1621543510000|2021-05-20 20:45:10|18404.69|18284.69|18389.1|18269.1|18404.69|18284.69|18389.1|18269.1|10
1621543520000|2021-05-20 20:45:20|18388.81|18268.81|18370.65|18250.65|18388.81|18268.81|18370.65|18250.65|10
1621543530000|2021-05-20 20:45:30|18368.87|18248.87|18357.96|18237.96|18368.87|18248.87|18357.96|18237.96|10
1621543540000|2021-05-20 20:45:40|18356.58|18236.58|18341.17|18221.17|18356.58|18236.58|18341.17|18221.17|10
1621543550000|2021-05-20 20:45:50|18338.78|18218.78|18328.76|18208.76|18338.78|18218.78|18328.76|18208.76|10
1621543560000|2021-05-20 20:46:00|18324.5|18204.5|18323.02|18203.02|18324.5|18204.5|18318.65|18198.65|10
1621543570000|2021-05-20 20:46:10|18321.65|18201.65|18329.93|18209.93|18330.45|18210.45|18319.42|18199.42|10
1621543580000|2021-05-20 20:46:20|18330.31|18210.31|18338.61|18218.61|18338.61|18218.61|18330.31|18210.31|9
1621543590000|2021-05-20 20:46:30|18339.04|18219.04|18343.13|18223.13|18343.13|18223.13|18339.04|18219.04|10
1621543600000|2021-05-20 20:46:40|18343.02|18223.02|18339.48|18219.48|18343.02|18223.02|18337.75|18217.75|10
1621543610000|2021-05-20 20:46:50|18338.25|18218.25|18331.75|18211.75|18340.7|18220.7|18331.75|18211.75|10
1621543620000|2021-05-20 20:47:00|18329.87|18209.87|18312.5|18192.5|18329.87|18209.87|18312.5|18192.5|10
1621543630000|2021-05-20 20:47:10|18311.23|18191.23|18303.52|18183.52|18311.23|18191.23|18302.93|18182.93|10
1621543640000|2021-05-20 20:47:20|18303.35|18183.35|18305.76|18185.76|18305.76|18185.76|18301.88|18181.88|10
1621543650000|2021-05-20 20:47:30|18306.09|18186.09|18330.44|18210.44|18330.44|18210.44|18306.09|18186.09|10
1621543660000|2021-05-20 20:47:40|18331.46|18211.46|18329.79|18209.79|18332.35|18212.35|18329.12|18209.12|10
1621543670000|2021-05-20 20:47:50|18327.53|18207.53|18321.55|18201.55|18327.53|18207.53|18321.55|18201.55|10
1621543680000|2021-05-20 20:48:00|18322.05|18202.05|18320.55|18200.55|18324.73|18204.73|18320.38|18200.38|10
1621543690000|2021-05-20 20:48:10|18317.47|18197.47|18304.97|18184.97|18317.47|18197.47|18304.97|18184.97|10
1621543700000|2021-05-20 20:48:20|18303.59|18183.59|18302.42|18182.42|18303.59|18183.59|18300.44|18180.44|10
1621543710000|2021-05-20 20:48:30|18302.99|18182.99|18301.02|18181.02|18304.6|18184.6|18299.82|18179.82|10
1621543720000|2021-05-20 20:48:40|18301.77|18181.77|18305.97|18185.97|18305.97|18185.97|18301.77|18181.77|10
1621543730000|2021-05-20 20:48:50|18306.61|18186.61|18306.58|18186.58|18309.75|18189.75|18306.58|18186.58|10
1621543740000|2021-05-20 20:49:00|18307.32|18187.32|18302.65|18182.65|18307.32|18187.32|18302.63|18182.63|10
1621543750000|2021-05-20 20:49:10|18303.21|18183.21|18295.7|18175.7|18305.2|18185.2|18295.7|18175.7|10
1621543760000|2021-05-20 20:49:20|18294.08|18174.08|18285.78|18165.78|18294.08|18174.08|18285.14|18165.14|10
1621543770000|2021-05-20 20:49:30|18286.67|18166.67|18277.2|18157.2|18287.82|18167.82|18277.2|18157.2|10
1621543780000|2021-05-20 20:49:40|18276.65|18156.65|18263.23|18143.23|18276.65|18156.65|18263.23|18143.23|10
1621543790000|2021-05-20 20:49:50|18260.8|18140.8|18252.18|18132.18|18261.15|18141.15|18251.68|18131.68|10
1621543800000|2021-05-20 20:50:00|18251.84|18131.84|18249.16|18129.16|18251.84|18131.84|18246.85|18126.85|10
1621543810000|2021-05-20 20:50:10|18249.82|18129.82|18250.57|18130.57|18254.1|18134.1|18249.69|18129.69|10
1621543820000|2021-05-20 20:50:20|18251.26|18131.26|18254.22|18134.22|18255.53|18135.53|18251.26|18131.26|10
1621543830000|2021-05-20 20:50:30|18254.68|18134.68|18268.56|18148.56|18268.56|18148.56|18253.45|18133.45|10
1621543840000|2021-05-20 20:50:40|18270.32|18150.32|18269.95|18149.95|18271.6|18151.6|18269.56|18149.56|10
1621543850000|2021-05-20 20:50:50|18270.08|18150.08|18273.39|18153.39|18273.39|18153.39|18269.96|18149.96|10
1621543860000|2021-05-20 20:51:00|18273.63|18153.63|18274.59|18154.59|18276.68|18156.68|18272.87|18152.87|10
1621543870000|2021-05-20 20:51:10|18275.26|18155.26|18290.34|18170.34|18290.34|18170.34|18274.82|18154.82|10
1621543880000|2021-05-20 20:51:20|18291.76|18171.76|18310.02|18190.02|18311.31|18191.31|18291.7|18171.7|10
1621543890000|2021-05-20 20:51:30|18311.15|18191.15|18303.67|18183.67|18311.19|18191.19|18302.77|18182.77|10
1621543900000|2021-05-20 20:51:40|18300.14|18180.14|18305.47|18185.47|18308.45|18188.45|18299.74|18179.74|10
1621543910000|2021-05-20 20:51:50|18305.82|18185.82|18295.69|18175.69|18305.82|18185.82|18295.68|18175.68|10
1621543920000|2021-05-20 20:52:00|18293.29|18173.29|18290.73|18170.73|18293.29|18173.29|18288.86|18168.86|10
1621543930000|2021-05-20 20:52:10|18292.75|18172.75|18299.51|18179.51|18299.51|18179.51|18290.7|18170.7|10
1621543940000|2021-05-20 20:52:20|18301.16|18181.16|18301.59|18181.59|18303.04|18183.04|18301.16|18181.16|10
1621543950000|2021-05-20 20:52:30|18300.89|18180.89|18300.49|18180.49|18300.89|18180.89|18297.79|18177.79|10
1621543960000|2021-05-20 20:52:40|18300.53|18180.53|18296.59|18176.59|18300.53|18180.53|18296.59|18176.59|10
1621543970000|2021-05-20 20:52:50|18295.08|18175.08|18289.47|18169.47|18295.08|18175.08|18289.36|18169.36|10
1621543980000|2021-05-20 20:53:00|18289.53|18169.53|18290.43|18170.43|18291.86|18171.86|18289.53|18169.53|10
1621543990000|2021-05-20 20:53:10|18290.45|18170.45|18292.04|18172.04|18292.04|18172.04|18289.67|18169.67|10
1621544000000|2021-05-20 20:53:20|18292.67|18172.67|18290.91|18170.91|18292.67|18172.67|18290.91|18170.91|10
1621544010000|2021-05-20 20:53:30|18290.86|18170.86|18281.38|18161.38|18290.86|18170.86|18281.38|18161.38|10
1621544020000|2021-05-20 20:53:40|18284.1|18164.1|18289.89|18169.89|18289.89|18169.89|18283.63|18163.63|10
1621544030000|2021-05-20 20:53:50|18290.24|18170.24|18296.91|18176.91|18296.91|18176.91|18290.24|18170.24|10
1621544040000|2021-05-20 20:54:00|18297.79|18177.79|18297.76|18177.76|18298|18178|18296.64|18176.64|9
1621544050000|2021-05-20 20:54:10|18298.59|18178.59|18300.78|18180.78|18300.78|18180.78|18298.59|18178.59|10
1621544060000|2021-05-20 20:54:20|18302.74|18182.74|18308.48|18188.48|18308.48|18188.48|18302.74|18182.74|10
1621544070000|2021-05-20 20:54:30|18308.68|18188.68|18311.03|18191.03|18311.1|18191.1|18308.68|18188.68|10
1621544080000|2021-05-20 20:54:40|18310.8|18190.8|18311.93|18191.93|18312.16|18192.16|18310.4|18190.4|10
1621544090000|2021-05-20 20:54:50|18312.12|18192.12|18306.62|18186.62|18312.12|18192.12|18306.62|18186.62|10
1621544100000|2021-05-20 20:55:00|18306.73|18186.73|18298.53|18178.53|18307.1|18187.1|18298.53|18178.53|10
1621544110000|2021-05-20 20:55:10|18298.72|18178.72|18303.71|18183.71|18303.71|18183.71|18298.72|18178.72|10
1621544120000|2021-05-20 20:55:20|18306.08|18186.08|18311.23|18191.23|18311.23|18191.23|18306.08|18186.08|10
1621544130000|2021-05-20 20:55:30|18311.39|18191.39|18314.37|18194.37|18314.43|18194.43|18311.39|18191.39|10
1621544140000|2021-05-20 20:55:40|18314.33|18194.33|18314.93|18194.93|18316.14|18196.14|18314.25|18194.25|10
1621544150000|2021-05-20 20:55:50|18313.3|18193.3|18315.4|18195.4|18315.4|18195.4|18313.29|18193.29|10
1621544160000|2021-05-20 20:56:00|18315.61|18195.61|18317.35|18197.35|18317.35|18197.35|18315.61|18195.61|9
1621544170000|2021-05-20 20:56:10|18317.37|18197.37|18314.76|18194.76|18319.32|18199.32|18314.73|18194.73|10
1621544180000|2021-05-20 20:56:20|18315.17|18195.17|18312.77|18192.77|18315.41|18195.41|18312.77|18192.77|10
1621544190000|2021-05-20 20:56:30|18310.34|18190.34|18310.49|18190.49|18311.53|18191.53|18310.18|18190.18|10
1621544200000|2021-05-20 20:56:40|18311.87|18191.87|18316.03|18196.03|18316.03|18196.03|18311.87|18191.87|9
1621544210000|2021-05-20 20:56:50|18317.83|18197.83|18319.92|18199.92|18319.92|18199.92|18317.76|18197.76|10
1621544220000|2021-05-20 20:57:00|18319.89|18199.89|18319.08|18199.08|18321.43|18201.43|18317.92|18197.92|10
1621544230000|2021-05-20 20:57:10|18319.44|18199.44|18320.52|18200.52|18320.52|18200.52|18318.75|18198.75|10
1621544240000|2021-05-20 20:57:20|18320.85|18200.85|18319.48|18199.48|18321.23|18201.23|18319.48|18199.48|9
1621544250000|2021-05-20 20:57:30|18320.22|18200.22|18316.75|18196.75|18320.22|18200.22|18316.71|18196.71|10
1621544260000|2021-05-20 20:57:40|18316.74|18196.74|18314.69|18194.69|18316.74|18196.74|18312.5|18192.5|10
1621544270000|2021-05-20 20:57:50|18315.4|18195.4|18320.33|18200.33|18320.53|18200.53|18315.4|18195.4|9
1621544280000|2021-05-20 20:58:00|18320.07|18200.07|18316.48|18196.48|18321.81|18201.81|18316.48|18196.48|10
1621544290000|2021-05-20 20:58:10|18313.3|18193.3|18306.8|18186.8|18313.3|18193.3|18306.8|18186.8|10
1621544300000|2021-05-20 20:58:20|18306.01|18186.01|18303.42|18183.42|18306.01|18186.01|18303.42|18183.42|10
1621544310000|2021-05-20 20:58:30|18302.74|18182.74|18298.92|18178.92|18302.74|18182.74|18298.43|18178.43|10
1621544320000|2021-05-20 20:58:40|18298.27|18178.27|18291.61|18171.61|18299.3|18179.3|18290.92|18170.92|10
1621544330000|2021-05-20 20:58:50|18291.68|18171.68|18290.49|18170.49|18292.06|18172.06|18289.95|18169.95|10
1621544340000|2021-05-20 20:59:00|18290.04|18170.04|18289.98|18169.98|18290.04|18170.04|18287.76|18167.76|10
1621544350000|2021-05-20 20:59:10|18290.27|18170.27|18289.59|18169.59|18290.27|18170.27|18287.28|18167.28|10
1621544360000|2021-05-20 20:59:20|18288.95|18168.95|18293.09|18173.09|18293.09|18173.09|18287.8|18167.8|10
1621544370000|2021-05-20 20:59:30|18293.14|18173.14|18295.58|18175.58|18295.58|18175.58|18292.89|18172.89|9
1621544380000|2021-05-20 20:59:40|18296.62|18176.62|18300.82|18180.82|18301.31|18181.31|18296.34|18176.34|10
1621544390000|2021-05-20 20:59:50|18300.63|18180.63|18301.11|18181.11|18301.79|18181.79|18300.63|18180.63|10
1621544400000|2021-05-20 21:00:00|18300.37|18180.37|18298.42|18178.42|18301.05|18181.05|18298.42|18178.42|10
1621544410000|2021-05-20 21:00:10|18298.89|18178.89|18301.61|18181.61|18301.61|18181.61|18298.89|18178.89|10
1621544420000|2021-05-20 21:00:20|18301.5|18181.5|18303.25|18183.25|18303.25|18183.25|18301.5|18181.5|9
1621544430000|2021-05-20 21:00:30|18307.18|18187.18|18310.16|18190.16|18310.16|18190.16|18307.18|18187.18|10
1621544440000|2021-05-20 21:00:40|18310.39|18190.39|18297.12|18177.12|18310.39|18190.39|18296.93|18176.93|10
1621544450000|2021-05-20 21:00:50|18296.21|18176.21|18286.51|18166.51|18296.21|18176.21|18286.51|18166.51|10
1621544460000|2021-05-20 21:01:00|18286.18|18166.18|18278.34|18158.34|18286.18|18166.18|18277.48|18157.48|10
1621544470000|2021-05-20 21:01:10|18277.57|18157.57|18263.51|18143.51|18278.23|18158.23|18263.51|18143.51|8
1621544480000|2021-05-20 21:01:20|18251.42|18131.42|18225.32|18105.32|18251.42|18131.42|18223.96|18103.96|10
1621544490000|2021-05-20 21:01:30|18220.18|18100.18|18166.83|18046.83|18220.18|18100.18|18165.71|18045.71|10
1621544500000|2021-05-20 21:01:40|18165.85|18045.85|18167.77|18047.77|18167.77|18047.77|18161.93|18041.93|10
1621544510000|2021-05-20 21:01:50|18166.3|18046.3|18162.61|18042.61|18169.5|18049.5|18162.61|18042.61|10
1621544520000|2021-05-20 21:02:00|18160.12|18040.12|18170.13|18050.13|18170.13|18050.13|18160.12|18040.12|10
1621544530000|2021-05-20 21:02:10|18170.19|18050.19|18179.55|18059.55|18179.55|18059.55|18170.19|18050.19|10
1621544540000|2021-05-20 21:02:20|18179.28|18059.28|18187.33|18067.33|18187.65|18067.65|18179.28|18059.28|10
1621544550000|2021-05-20 21:02:30|18187.23|18067.23|18186.71|18066.71|18188.1|18068.1|18186.71|18066.71|10
1621544560000|2021-05-20 21:02:40|18186.63|18066.63|18186.62|18066.62|18187.28|18067.28|18185.77|18065.77|10
1621544570000|2021-05-20 21:02:50|18189.24|18069.24|18187.64|18067.64|18190.81|18070.81|18187.64|18067.64|10
1621544580000|2021-05-20 21:03:00|18186.52|18066.52|18182|18062|18186.52|18066.52|18181.81|18061.81|10
1621544590000|2021-05-20 21:03:10|18182.37|18062.37|18183.71|18063.71|18184.69|18064.69|18182.37|18062.37|10
1621544600000|2021-05-20 21:03:20|18184.1|18064.1|18184.08|18064.08|18184.24|18064.24|18183.65|18063.65|10
1621544610000|2021-05-20 21:03:30|18183.56|18063.56|18193.62|18073.62|18194.59|18074.59|18183.56|18063.56|10
1621544620000|2021-05-20 21:03:40|18195.06|18075.06|18201.23|18081.23|18201.23|18081.23|18195.06|18075.06|10
1621544630000|2021-05-20 21:03:50|18202.78|18082.78|18208.55|18088.55|18208.55|18088.55|18202.78|18082.78|9
1621544640000|2021-05-20 21:04:00|18208.49|18088.49|18211.22|18091.22|18211.22|18091.22|18208.49|18088.49|9
1621544650000|2021-05-20 21:04:10|18215.43|18095.43|18222.13|18102.13|18222.13|18102.13|18215.43|18095.43|10
1621544660000|2021-05-20 21:04:20|18222.42|18102.42|18224.83|18104.83|18225.7|18105.7|18222.42|18102.42|10
1621544670000|2021-05-20 21:04:30|18225.65|18105.65|18227.95|18107.95|18228.93|18108.93|18225.65|18105.65|10
1621544680000|2021-05-20 21:04:40|18228.16|18108.16|18230.54|18110.54|18230.54|18110.54|18228.06|18108.06|10
1621544690000|2021-05-20 21:04:50|18236.06|18116.06|18240.79|18120.79|18242.52|18122.52|18236.06|18116.06|10
1621544700000|2021-05-20 21:05:00|18237.96|18117.96|18234.88|18114.88|18237.96|18117.96|18233.79|18113.79|10
1621544710000|2021-05-20 21:05:10|18235.51|18115.51|18237.43|18117.43|18237.54|18117.54|18235.51|18115.51|10
1621544720000|2021-05-20 21:05:20|18239.1|18119.1|18246.58|18126.58|18246.58|18126.58|18239.1|18119.1|10
1621544730000|2021-05-20 21:05:30|18247.28|18127.28|18254.34|18134.34|18255.13|18135.13|18247.28|18127.28|10
1621544740000|2021-05-20 21:05:40|18255.12|18135.12|18258.67|18138.67|18259.11|18139.11|18255.12|18135.12|10
1621544750000|2021-05-20 21:05:50|18259.22|18139.22|18267.96|18147.96|18268.34|18148.34|18259.22|18139.22|10
1621544760000|2021-05-20 21:06:00|18269.07|18149.07|18268.78|18148.78|18269.07|18149.07|18266.94|18146.94|10
1621544770000|2021-05-20 21:06:10|18268.87|18148.87|18273.16|18153.16|18273.16|18153.16|18268.87|18148.87|10
1621544780000|2021-05-20 21:06:20|18273.13|18153.13|18282.33|18162.33|18282.33|18162.33|18273.13|18153.13|10
1621544790000|2021-05-20 21:06:30|18281.95|18161.95|18281.49|18161.49|18282.9|18162.9|18279.88|18159.88|10
1621544800000|2021-05-20 21:06:40|18282.86|18162.86|18285.01|18165.01|18285.59|18165.59|18282.86|18162.86|10
1621544810000|2021-05-20 21:06:50|18282.97|18162.97|18289.51|18169.51|18289.51|18169.51|18279.42|18159.42|10
1621544820000|2021-05-20 21:07:00|18288.82|18168.82|18292.11|18172.11|18292.24|18172.24|18288.82|18168.82|9
1621544830000|2021-05-20 21:07:10|18292.49|18172.49|18292.75|18172.75|18292.75|18172.75|18291.63|18171.63|10
1621544840000|2021-05-20 21:07:20|18293.25|18173.25|18299.4|18179.4|18299.4|18179.4|18293.25|18173.25|10
1621544850000|2021-05-20 21:07:30|18299.53|18179.53|18300.66|18180.66|18300.66|18180.66|18298.7|18178.7|10
1621544860000|2021-05-20 21:07:40|18302.05|18182.05|18306.13|18186.13|18306.13|18186.13|18301.67|18181.67|10
1621544870000|2021-05-20 21:07:50|18306.39|18186.39|18313.41|18193.41|18313.41|18193.41|18306.39|18186.39|9
1621544880000|2021-05-20 21:08:00|18314.5|18194.5|18328.91|18208.91|18328.91|18208.91|18314.5|18194.5|10
1621544890000|2021-05-20 21:08:10|18330.8|18210.8|18338.52|18218.52|18338.52|18218.52|18330.8|18210.8|10
1621544900000|2021-05-20 21:08:20|18339.46|18219.46|18342.14|18222.14|18342.14|18222.14|18339.11|18219.11|10
1621544910000|2021-05-20 21:08:30|18341.62|18221.62|18348.67|18228.67|18348.67|18228.67|18341.62|18221.62|10
1621544920000|2021-05-20 21:08:40|18349.55|18229.55|18357.28|18237.28|18358.13|18238.13|18349.55|18229.55|10
1621544930000|2021-05-20 21:08:50|18358.09|18238.09|18359.94|18239.94|18362.04|18242.04|18358.09|18238.09|10
1621544940000|2021-05-20 21:09:00|18359.75|18239.75|18353.42|18233.42|18359.88|18239.88|18353.42|18233.42|9
1621544950000|2021-05-20 21:09:10|18352.55|18232.55|18339.03|18219.03|18353.31|18233.31|18339.03|18219.03|9
1621544960000|2021-05-20 21:09:20|18333.92|18213.92|18322.18|18202.18|18333.92|18213.92|18322.18|18202.18|10
1621544970000|2021-05-20 21:09:30|18318.75|18198.75|18305.79|18185.79|18318.85|18198.85|18305.79|18185.79|10
1621544980000|2021-05-20 21:09:40|18304.12|18184.12|18290.67|18170.67|18304.12|18184.12|18290.67|18170.67|10
1621544990000|2021-05-20 21:09:50|18290.34|18170.34|18281.99|18161.99|18290.43|18170.43|18281.17|18161.17|10
1621545000000|2021-05-20 21:10:00|18284.58|18164.58|18298.02|18178.02|18298.02|18178.02|18284.58|18164.58|10
1621545010000|2021-05-20 21:10:10|18306.17|18186.17|18335.5|18215.5|18335.5|18215.5|18306.17|18186.17|10
1621545020000|2021-05-20 21:10:20|18344.23|18224.23|18352.15|18232.15|18352.23|18232.23|18344.23|18224.23|9
1621545030000|2021-05-20 21:10:30|18353.42|18233.42|18359.3|18239.3|18359.3|18239.3|18353.42|18233.42|9
1621545040000|2021-05-20 21:10:40|18359.73|18239.73|18367.41|18247.41|18367.41|18247.41|18359.73|18239.73|10
1621545050000|2021-05-20 21:10:50|18368.17|18248.17|18371.15|18251.15|18371.15|18251.15|18368.17|18248.17|10
1621545060000|2021-05-20 21:11:00|18371.74|18251.74|18383.15|18263.15|18383.15|18263.15|18371.68|18251.68|9
1621545070000|2021-05-20 21:11:10|18382.94|18262.94|18389.31|18269.31|18389.31|18269.31|18382.94|18262.94|10
1621545080000|2021-05-20 21:11:20|18388.68|18268.68|18386.88|18266.88|18389.12|18269.12|18386.88|18266.88|10
1621545090000|2021-05-20 21:11:30|18386.03|18266.03|18376.14|18256.14|18386.03|18266.03|18376.09|18256.09|10
1621545100000|2021-05-20 21:11:40|18375.75|18255.75|18372.93|18252.93|18375.75|18255.75|18369.91|18249.91|10
1621545110000|2021-05-20 21:11:50|18372.13|18252.13|18372.52|18252.52|18372.85|18252.85|18371.62|18251.62|9
1621545120000|2021-05-20 21:12:00|18371.8|18251.8|18375.6|18255.6|18375.66|18255.66|18371.77|18251.77|9
1621545130000|2021-05-20 21:12:10|18375.75|18255.75|18381.62|18261.62|18381.62|18261.62|18375.75|18255.75|10
1621545140000|2021-05-20 21:12:20|18382.1|18262.1|18388.57|18268.57|18388.57|18268.57|18382.1|18262.1|10
1621545150000|2021-05-20 21:12:30|18387.95|18267.95|18389.7|18269.7|18391.12|18271.12|18386.57|18266.57|9
1621545160000|2021-05-20 21:12:40|18389.45|18269.45|18387.03|18267.03|18389.45|18269.45|18385.09|18265.09|10
1621545170000|2021-05-20 21:12:50|18387.55|18267.55|18391.15|18271.15|18391.15|18271.15|18387.55|18267.55|10
1621545180000|2021-05-20 21:13:00|18391.02|18271.02|18397.52|18277.52|18397.52|18277.52|18391.02|18271.02|10
1621545190000|2021-05-20 21:13:10|18396.48|18276.48|18425.88|18305.88|18425.88|18305.88|18396.47|18276.47|10
1621545200000|2021-05-20 21:13:20|18427.43|18307.43|18428.24|18308.24|18428.24|18308.24|18426.18|18306.18|10
1621545210000|2021-05-20 21:13:30|18428.95|18308.95|18431.72|18311.72|18432.37|18312.37|18428.95|18308.95|9
1621545220000|2021-05-20 21:13:40|18432.49|18312.49|18433.5|18313.5|18433.5|18313.5|18432.49|18312.49|10
1621545230000|2021-05-20 21:13:50|18433.56|18313.56|18433.25|18313.25|18435.44|18315.44|18433.14|18313.14|10
1621545240000|2021-05-20 21:14:00|18433.57|18313.57|18433.47|18313.47|18433.62|18313.62|18432.85|18312.85|10
1621545250000|2021-05-20 21:14:10|18433.74|18313.74|18432.05|18312.05|18435.47|18315.47|18432.05|18312.05|9
1621545260000|2021-05-20 21:14:20|18432.14|18312.14|18436.29|18316.29|18436.72|18316.72|18432.14|18312.14|10
1621545270000|2021-05-20 21:14:30|18438.83|18318.83|18440.83|18320.83|18440.83|18320.83|18438.83|18318.83|9
1621545280000|2021-05-20 21:14:40|18440.94|18320.94|18438.95|18318.95|18440.94|18320.94|18438.95|18318.95|9
1621545290000|2021-05-20 21:14:50|18439.1|18319.1|18439.75|18319.75|18440.32|18320.32|18439.1|18319.1|8
1621545300000|2021-05-20 21:15:00|18440.47|18320.47|18443.11|18323.11|18443.11|18323.11|18440.47|18320.47|8
1621545310000|2021-05-20 21:15:10|18444.23|18324.23|18449.33|18329.33|18449.33|18329.33|18444.23|18324.23|10
1621545320000|2021-05-20 21:15:20|18452.42|18332.42|18443.8|18323.8|18452.46|18332.46|18443.8|18323.8|10
1621545330000|2021-05-20 21:15:30|18442.3|18322.3|18444.31|18324.31|18445.83|18325.83|18438.98|18318.98|10
1621545340000|2021-05-20 21:15:40|18444.23|18324.23|18447.24|18327.24|18447.37|18327.37|18444.23|18324.23|10
1621545350000|2021-05-20 21:15:50|18447.64|18327.64|18447.69|18327.69|18447.69|18327.69|18445.93|18325.93|10
1621545360000|2021-05-20 21:16:00|18447.74|18327.74|18456.33|18336.33|18456.33|18336.33|18447.74|18327.74|8
1621545370000|2021-05-20 21:16:10|18456.1|18336.1|18461.48|18341.48|18461.48|18341.48|18456.1|18336.1|10
1621545380000|2021-05-20 21:16:20|18461.49|18341.49|18462.27|18342.27|18463.84|18343.84|18461.49|18341.49|10
1621545390000|2021-05-20 21:16:30|18462.28|18342.28|18461.57|18341.57|18462.63|18342.63|18461.28|18341.28|10
1621545400000|2021-05-20 21:16:40|18462.76|18342.76|18462.83|18342.83|18463.9|18343.9|18461.43|18341.43|10
1621545410000|2021-05-20 21:16:50|18463.86|18343.86|18464.34|18344.34|18464.43|18344.43|18463.57|18343.57|10
1621545420000|2021-05-20 21:17:00|18464.56|18344.56|18468.3|18348.3|18468.36|18348.36|18464.56|18344.56|10
1621545430000|2021-05-20 21:17:10|18468.79|18348.79|18474.95|18354.95|18474.95|18354.95|18468.79|18348.79|10
1621545440000|2021-05-20 21:17:20|18475.88|18355.88|18486.08|18366.08|18486.08|18366.08|18475.88|18355.88|10
1621545450000|2021-05-20 21:17:30|18488.26|18368.26|18494.3|18374.3|18496.72|18376.72|18488.26|18368.26|10
1621545460000|2021-05-20 21:17:40|18493.52|18373.52|18497.08|18377.08|18497.08|18377.08|18492.46|18372.46|10
1621545470000|2021-05-20 21:17:50|18497.4|18377.4|18502|18382|18502|18382|18497.4|18377.4|8
1621545480000|2021-05-20 21:18:00|18502.39|18382.39|18505.44|18385.44|18505.81|18385.81|18502.39|18382.39|10
1621545490000|2021-05-20 21:18:10|18506.04|18386.04|18517.87|18397.87|18517.87|18397.87|18506.04|18386.04|10
1621545500000|2021-05-20 21:18:20|18520.7|18400.7|18519.95|18399.95|18522.33|18402.33|18517.85|18397.85|10
1621545510000|2021-05-20 21:18:30|18519.29|18399.29|18527.5|18407.5|18527.5|18407.5|18519.29|18399.29|10
1621545520000|2021-05-20 21:18:40|18528.64|18408.64|18539.9|18419.9|18539.9|18419.9|18528.64|18408.64|10
1621545530000|2021-05-20 21:18:50|18544.25|18424.25|18544.78|18424.78|18548.94|18428.94|18544.25|18424.25|10
1621545540000|2021-05-20 21:19:00|18544.12|18424.12|18546.93|18426.93|18547.58|18427.58|18543.11|18423.11|10
1621545550000|2021-05-20 21:19:10|18547.29|18427.29|18553.89|18433.89|18553.89|18433.89|18547.29|18427.29|10
1621545560000|2021-05-20 21:19:20|18553.68|18433.68|18543.21|18423.21|18553.79|18433.79|18543.21|18423.21|10
1621545570000|2021-05-20 21:19:30|18541.1|18421.1|18534.23|18414.23|18541.1|18421.1|18532.58|18412.58|10
1621545580000|2021-05-20 21:19:40|18533.08|18413.08|18534.72|18414.72|18534.72|18414.72|18532.07|18412.07|10
1621545590000|2021-05-20 21:19:50|18535.65|18415.65|18540.53|18420.53|18540.53|18420.53|18535.65|18415.65|10
1621545600000|2021-05-20 21:20:00|18541.27|18421.27|18543.39|18423.39|18543.39|18423.39|18541.27|18421.27|10
1621545610000|2021-05-20 21:20:10|18543.38|18423.38|18541.76|18421.76|18544.33|18424.33|18541.76|18421.76|9
1621545620000|2021-05-20 21:20:20|18543.26|18423.26|18549.29|18429.29|18549.29|18429.29|18543.26|18423.26|10
1621545630000|2021-05-20 21:20:30|18549.58|18429.58|18555.11|18435.11|18555.78|18435.78|18549.58|18429.58|10
1621545640000|2021-05-20 21:20:40|18554.01|18434.01|18551.19|18431.19|18554.01|18434.01|18551.07|18431.07|10
1621545650000|2021-05-20 21:20:50|18550.11|18430.11|18553.02|18433.02|18553.02|18433.02|18549.13|18429.13|10
1621545660000|2021-05-20 21:21:00|18554.24|18434.24|18555.93|18435.93|18556.47|18436.47|18554.24|18434.24|9
1621545670000|2021-05-20 21:21:10|18558.08|18438.08|18564.59|18444.59|18564.59|18444.59|18556.44|18436.44|10
1621545680000|2021-05-20 21:21:20|18564.8|18444.8|18575.88|18455.88|18575.88|18455.88|18564.8|18444.8|10
1621545690000|2021-05-20 21:21:30|18576.63|18456.63|18591.91|18471.91|18592.4|18472.4|18576.63|18456.63|10
1621545700000|2021-05-20 21:21:40|18589.04|18469.04|18588.63|18468.63|18589.11|18469.11|18587.35|18467.35|10
1621545710000|2021-05-20 21:21:50|18588.45|18468.45|18588.71|18468.71|18589.66|18469.66|18588.01|18468.01|9
1621545720000|2021-05-20 21:22:00|18592.5|18472.5|18585.35|18465.35|18593.77|18473.77|18585.35|18465.35|10
1621545730000|2021-05-20 21:22:10|18584.31|18464.31|18598.48|18478.48|18598.86|18478.86|18584.31|18464.31|10
1621545740000|2021-05-20 21:22:20|18599.11|18479.11|18609.24|18489.24|18609.24|18489.24|18599.11|18479.11|10
1621545750000|2021-05-20 21:22:30|18610.16|18490.16|18613.95|18493.95|18613.95|18493.95|18609.99|18489.99|10
1621545760000|2021-05-20 21:22:40|18614.18|18494.18|18624.38|18504.38|18624.38|18504.38|18614.18|18494.18|10
1621545770000|2021-05-20 21:22:50|18627.08|18507.08|18624.54|18504.54|18627.08|18507.08|18624.42|18504.42|10
1621545780000|2021-05-20 21:23:00|18624.25|18504.25|18627.06|18507.06|18627.06|18507.06|18624.25|18504.25|10
1621545790000|2021-05-20 21:23:10|18627.77|18507.77|18622.43|18502.43|18627.77|18507.77|18622.43|18502.43|10
1621545800000|2021-05-20 21:23:20|18620.9|18500.9|18609.91|18489.91|18620.9|18500.9|18609.91|18489.91|10
1621545810000|2021-05-20 21:23:30|18609.41|18489.41|18617.93|18497.93|18617.93|18497.93|18609.41|18489.41|10
1621545820000|2021-05-20 21:23:40|18617.61|18497.61|18617.43|18497.43|18618.43|18498.43|18617.4|18497.4|9
1621545830000|2021-05-20 21:23:50|18617.56|18497.56|18621.24|18501.24|18621.24|18501.24|18617.56|18497.56|10
1621545840000|2021-05-20 21:24:00|18621.72|18501.72|18629.17|18509.17|18629.17|18509.17|18621.72|18501.72|10
1621545850000|2021-05-20 21:24:10|18629.67|18509.67|18636.68|18516.68|18638.63|18518.63|18629.37|18509.37|10
1621545860000|2021-05-20 21:24:20|18634.42|18514.42|18644.86|18524.86|18644.86|18524.86|18634.42|18514.42|10
1621545870000|2021-05-20 21:24:30|18646|18526|18667.67|18547.67|18667.67|18547.67|18646|18526|10
1621545880000|2021-05-20 21:24:40|18670.78|18550.78|18663.78|18543.78|18670.78|18550.78|18663.65|18543.65|10
1621545890000|2021-05-20 21:24:50|18665.85|18545.85|18663.25|18543.25|18665.94|18545.94|18662.69|18542.69|10
1621545900000|2021-05-20 21:25:00|18662.81|18542.81|18660.46|18540.46|18663.4|18543.4|18660.06|18540.06|10
1621545910000|2021-05-20 21:25:10|18660.05|18540.05|18656.36|18536.36|18660.46|18540.46|18656.36|18536.36|10
1621545920000|2021-05-20 21:25:20|18655.74|18535.74|18654.32|18534.32|18655.74|18535.74|18654.22|18534.22|9
1621545930000|2021-05-20 21:25:30|18654.52|18534.52|18659.51|18539.51|18659.51|18539.51|18654.52|18534.52|10
1621545940000|2021-05-20 21:25:40|18659.41|18539.41|18664.87|18544.87|18664.87|18544.87|18659.41|18539.41|9
1621545950000|2021-05-20 21:25:50|18665.06|18545.06|18671.14|18551.14|18671.14|18551.14|18665.06|18545.06|10
1621545960000|2021-05-20 21:26:00|18670.96|18550.96|18672.73|18552.73|18672.73|18552.73|18670.5|18550.5|10
1621545970000|2021-05-20 21:26:10|18673.33|18553.33|18675.38|18555.38|18675.38|18555.38|18673.33|18553.33|10
1621545980000|2021-05-20 21:26:20|18674.28|18554.28|18673.84|18553.84|18674.89|18554.89|18673.15|18553.15|10
1621545990000|2021-05-20 21:26:30|18674.54|18554.54|18666.6|18546.6|18674.75|18554.75|18666.6|18546.6|10
1621546000000|2021-05-20 21:26:40|18666.75|18546.75|18657.57|18537.57|18666.75|18546.75|18657.57|18537.57|10
1621546010000|2021-05-20 21:26:50|18658.05|18538.05|18648.33|18528.33|18658.05|18538.05|18645.95|18525.95|10
1621546020000|2021-05-20 21:27:00|18646.9|18526.9|18637.86|18517.86|18646.9|18526.9|18637.11|18517.11|10
1621546030000|2021-05-20 21:27:10|18640.13|18520.13|18649.85|18529.85|18649.85|18529.85|18640.13|18520.13|10
1621546040000|2021-05-20 21:27:20|18649.92|18529.92|18651.06|18531.06|18653.99|18533.99|18649.92|18529.92|10
1621546050000|2021-05-20 21:27:30|18650.72|18530.72|18656.19|18536.19|18656.82|18536.82|18650.45|18530.45|10
1621546060000|2021-05-20 21:27:40|18656.89|18536.89|18659.34|18539.34|18659.34|18539.34|18655.74|18535.74|10
1621546070000|2021-05-20 21:27:50|18658.71|18538.71|18663.93|18543.93|18664.15|18544.15|18658.71|18538.71|10
1621546080000|2021-05-20 21:28:00|18665.14|18545.14|18655.65|18535.65|18665.14|18545.14|18655.65|18535.65|10
1621546090000|2021-05-20 21:28:10|18655.34|18535.34|18652.76|18532.76|18655.34|18535.34|18652.65|18532.65|10
1621546100000|2021-05-20 21:28:20|18652.73|18532.73|18658.41|18538.41|18658.41|18538.41|18652.73|18532.73|10
1621546110000|2021-05-20 21:28:30|18659.18|18539.18|18658.56|18538.56|18660.56|18540.56|18658.56|18538.56|10
1621546120000|2021-05-20 21:28:40|18659.2|18539.2|18659.66|18539.66|18661.7|18541.7|18658.76|18538.76|10
1621546130000|2021-05-20 21:28:50|18660.25|18540.25|18661.75|18541.75|18662.96|18542.96|18660.25|18540.25|10
1621546140000|2021-05-20 21:29:00|18662.1|18542.1|18663.77|18543.77|18665.54|18545.54|18661.33|18541.33|10
1621546150000|2021-05-20 21:29:10|18664.13|18544.13|18665.58|18545.58|18666.03|18546.03|18664.11|18544.11|9
1621546160000|2021-05-20 21:29:20|18665.6|18545.6|18663.9|18543.9|18666.31|18546.31|18662.1|18542.1|10
1621546170000|2021-05-20 21:29:30|18663.62|18543.62|18656.9|18536.9|18663.62|18543.62|18656.28|18536.28|10
1621546180000|2021-05-20 21:29:40|18655.43|18535.43|18651.93|18531.93|18657.18|18537.18|18651.93|18531.93|10
1621546190000|2021-05-20 21:29:50|18651.79|18531.79|18648.25|18528.25|18651.79|18531.79|18648.25|18528.25|8
1621546200000|2021-05-20 21:30:00|18648.11|18528.11|18650.39|18530.39|18650.39|18530.39|18647.73|18527.73|9
1621546210000|2021-05-20 21:30:10|18650.27|18530.27|18648.31|18528.31|18650.32|18530.32|18648.23|18528.23|10
1621546220000|2021-05-20 21:30:20|18647.92|18527.92|18651.85|18531.85|18651.85|18531.85|18646.86|18526.86|10
1621546230000|2021-05-20 21:30:30|18651.12|18531.12|18651.29|18531.29|18652.49|18532.49|18651.08|18531.08|10
1621546240000|2021-05-20 21:30:40|18651.06|18531.06|18650.31|18530.31|18651.06|18531.06|18650.31|18530.31|10
1621546250000|2021-05-20 21:30:50|18649.97|18529.97|18649.53|18529.53|18649.97|18529.97|18648.31|18528.31|10
1621546260000|2021-05-20 21:31:00|18650.01|18530.01|18646.66|18526.66|18650.01|18530.01|18646.66|18526.66|10
1621546270000|2021-05-20 21:31:10|18646.83|18526.83|18642.21|18522.21|18646.83|18526.83|18642.21|18522.21|10
1621546280000|2021-05-20 21:31:20|18641.81|18521.81|18638.81|18518.81|18641.81|18521.81|18638.12|18518.12|10
1621546290000|2021-05-20 21:31:30|18638.13|18518.13|18642.85|18522.85|18642.85|18522.85|18638.13|18518.13|10
1621546300000|2021-05-20 21:31:40|18643.05|18523.05|18647.68|18527.68|18647.68|18527.68|18643.05|18523.05|10
1621546310000|2021-05-20 21:31:50|18647.51|18527.51|18645.4|18525.4|18647.51|18527.51|18643.91|18523.91|10
1621546320000|2021-05-20 21:32:00|18646.27|18526.27|18647.65|18527.65|18648.31|18528.31|18645.98|18525.98|10
1621546330000|2021-05-20 21:32:10|18647.35|18527.35|18648.41|18528.41|18649.31|18529.31|18646.81|18526.81|10
1621546340000|2021-05-20 21:32:20|18648.67|18528.67|18650.11|18530.11|18650.11|18530.11|18648.67|18528.67|9
1621546350000|2021-05-20 21:32:30|18649.75|18529.75|18647.73|18527.73|18650.84|18530.84|18647.24|18527.24|10
1621546360000|2021-05-20 21:32:40|18648.2|18528.2|18648.42|18528.42|18649.97|18529.97|18647.31|18527.31|10
1621546370000|2021-05-20 21:32:50|18648.62|18528.62|18654.32|18534.32|18654.32|18534.32|18648.62|18528.62|10
1621546380000|2021-05-20 21:33:00|18653.78|18533.78|18660.12|18540.12|18660.12|18540.12|18653.78|18533.78|10
1621546390000|2021-05-20 21:33:10|18660.54|18540.54|18660.6|18540.6|18661.36|18541.36|18660.39|18540.39|10
1621546400000|2021-05-20 21:33:20|18660.87|18540.87|18654.56|18534.56|18660.87|18540.87|18654.56|18534.56|10
1621546410000|2021-05-20 21:33:30|18653.9|18533.9|18650.41|18530.41|18653.9|18533.9|18650.41|18530.41|10
1621546420000|2021-05-20 21:33:40|18650.25|18530.25|18649.47|18529.47|18650.25|18530.25|18649.47|18529.47|8
1621546430000|2021-05-20 21:33:50|18649.6|18529.6|18646.28|18526.28|18649.6|18529.6|18645.58|18525.58|10
1621546440000|2021-05-20 21:34:00|18642.99|18522.99|18635.88|18515.88|18642.99|18522.99|18635.29|18515.29|10
1621546450000|2021-05-20 21:34:10|18635.12|18515.12|18637.07|18517.07|18637.07|18517.07|18635|18515|10
1621546460000|2021-05-20 21:34:20|18636.3|18516.3|18635.6|18515.6|18636.36|18516.36|18634.81|18514.81|10
1621546470000|2021-05-20 21:34:30|18635.38|18515.38|18635.8|18515.8|18636.57|18516.57|18634.87|18514.87|9
1621546480000|2021-05-20 21:34:40|18635.27|18515.27|18631.28|18511.28|18635.27|18515.27|18631.28|18511.28|9
1621546490000|2021-05-20 21:34:50|18631.33|18511.33|18631.73|18511.73|18632.47|18512.47|18631.33|18511.33|9
1621546500000|2021-05-20 21:35:00|18631.71|18511.71|18634.9|18514.9|18634.9|18514.9|18631.71|18511.71|9
1621546510000|2021-05-20 21:35:10|18635.34|18515.34|18636.74|18516.74|18636.74|18516.74|18635.34|18515.34|8
1621546520000|2021-05-20 21:35:20|18637.7|18517.7|18638.11|18518.11|18638.29|18518.29|18636.38|18516.38|10
1621546530000|2021-05-20 21:35:30|18637.93|18517.93|18639.43|18519.43|18640.15|18520.15|18637.93|18517.93|10
1621546540000|2021-05-20 21:35:40|18639.95|18519.95|18641.34|18521.34|18642.56|18522.56|18639.95|18519.95|10
1621546550000|2021-05-20 21:35:50|18641.23|18521.23|18650.82|18530.82|18650.82|18530.82|18641.23|18521.23|10
1621546560000|2021-05-20 21:36:00|18650.85|18530.85|18652.05|18532.05|18652.05|18532.05|18650.72|18530.72|10
1621546570000|2021-05-20 21:36:10|18652.25|18532.25|18652.51|18532.51|18652.51|18532.51|18651.46|18531.46|10
1621546580000|2021-05-20 21:36:20|18652.53|18532.53|18650.22|18530.22|18652.57|18532.57|18650.04|18530.04|9
1621546590000|2021-05-20 21:36:30|18650.35|18530.35|18649.19|18529.19|18650.35|18530.35|18649.19|18529.19|9
1621546600000|2021-05-20 21:36:40|18649.09|18529.09|18647.3|18527.3|18649.2|18529.2|18647.3|18527.3|9
1621546610000|2021-05-20 21:36:50|18648.17|18528.17|18648.33|18528.33|18650|18530|18647.78|18527.78|10
1621546620000|2021-05-20 21:37:00|18648.99|18528.99|18656.35|18536.35|18656.35|18536.35|18648.99|18528.99|10
1621546630000|2021-05-20 21:37:10|18656.64|18536.64|18656.95|18536.95|18657.65|18537.65|18656.55|18536.55|10
1621546640000|2021-05-20 21:37:20|18656.63|18536.63|18660.25|18540.25|18660.25|18540.25|18656.53|18536.53|10
1621546650000|2021-05-20 21:37:30|18660.24|18540.24|18660.86|18540.86|18660.92|18540.92|18659.59|18539.59|10
1621546660000|2021-05-20 21:37:40|18660.81|18540.81|18661.44|18541.44|18661.97|18541.97|18660.35|18540.35|10
1621546670000|2021-05-20 21:37:50|18661.49|18541.49|18665.56|18545.56|18665.56|18545.56|18660.62|18540.62|10
1621546680000|2021-05-20 21:38:00|18665.55|18545.55|18675.04|18555.04|18675.04|18555.04|18665.55|18545.55|10
1621546690000|2021-05-20 21:38:10|18699.51|18579.51|18693.49|18573.49|18699.51|18579.51|18687.71|18567.71|10
1621546700000|2021-05-20 21:38:20|18694.39|18574.39|18689.84|18569.84|18695.16|18575.16|18687.21|18567.21|10
1621546710000|2021-05-20 21:38:30|18689.96|18569.96|18689.53|18569.53|18690.04|18570.04|18689.24|18569.24|10
1621546720000|2021-05-20 21:38:40|18689.92|18569.92|18688.1|18568.1|18690.45|18570.45|18687.81|18567.81|10
1621546730000|2021-05-20 21:38:50|18688.33|18568.33|18681.96|18561.96|18689.27|18569.27|18681.96|18561.96|10
1621546740000|2021-05-20 21:39:00|18681.57|18561.57|18680.12|18560.12|18684.63|18564.63|18680.12|18560.12|10
1621546750000|2021-05-20 21:39:10|18679.55|18559.55|18673.3|18553.3|18680.06|18560.06|18673.3|18553.3|10
1621546760000|2021-05-20 21:39:20|18673.83|18553.83|18672.14|18552.14|18673.83|18553.83|18671.84|18551.84|10
1621546770000|2021-05-20 21:39:30|18672.7|18552.7|18675.23|18555.23|18675.51|18555.51|18672.48|18552.48|10
1621546780000|2021-05-20 21:39:40|18675.01|18555.01|18677.06|18557.06|18677.06|18557.06|18674.89|18554.89|9
1621546790000|2021-05-20 21:39:50|18677.69|18557.69|18679.33|18559.33|18679.61|18559.61|18676.69|18556.69|9
1621546800000|2021-05-20 21:40:00|18678.25|18558.25|18676.59|18556.59|18678.83|18558.83|18676.59|18556.59|10
1621546810000|2021-05-20 21:40:10|18676.06|18556.06|18673.32|18553.32|18676.06|18556.06|18673.32|18553.32|10
1621546820000|2021-05-20 21:40:20|18672.93|18552.93|18663.24|18543.24|18672.93|18552.93|18663.23|18543.23|10
1621546830000|2021-05-20 21:40:30|18663.26|18543.26|18662.04|18542.04|18663.26|18543.26|18662.04|18542.04|10
1621546840000|2021-05-20 21:40:40|18661.81|18541.81|18660.66|18540.66|18663.2|18543.2|18659.9|18539.9|10
1621546850000|2021-05-20 21:40:50|18660.41|18540.41|18667.76|18547.76|18667.76|18547.76|18660.41|18540.41|9
1621546860000|2021-05-20 21:41:00|18668.89|18548.89|18669.58|18549.58|18669.95|18549.95|18668.89|18548.89|8
1621546870000|2021-05-20 21:41:10|18668.5|18548.5|18669.17|18549.17|18669.65|18549.65|18668.41|18548.41|10
1621546880000|2021-05-20 21:41:20|18672.24|18552.24|18673.06|18553.06|18673.06|18553.06|18670.87|18550.87|10
1621546890000|2021-05-20 21:41:30|18673.64|18553.64|18679.89|18559.89|18679.89|18559.89|18673.64|18553.64|10
1621546900000|2021-05-20 21:41:40|18679.91|18559.91|18680.45|18560.45|18680.9|18560.9|18679.91|18559.91|9
1621546910000|2021-05-20 21:41:50|18681.46|18561.46|18678.21|18558.21|18681.75|18561.75|18678.21|18558.21|10
1621546920000|2021-05-20 21:42:00|18677.66|18557.66|18672.25|18552.25|18677.66|18557.66|18672.25|18552.25|10
1621546930000|2021-05-20 21:42:10|18672.38|18552.38|18672.03|18552.03|18672.38|18552.38|18671.45|18551.45|9
1621546940000|2021-05-20 21:42:20|18671.86|18551.86|18674.21|18554.21|18674.21|18554.21|18671.52|18551.52|10
1621546950000|2021-05-20 21:42:30|18674.84|18554.84|18680.46|18560.46|18680.46|18560.46|18674.84|18554.84|10
1621546960000|2021-05-20 21:42:40|18680.39|18560.39|18679.94|18559.94|18681.3|18561.3|18679.94|18559.94|10
1621546970000|2021-05-20 21:42:50|18679.65|18559.65|18682.86|18562.86|18682.86|18562.86|18679.58|18559.58|10
1621546980000|2021-05-20 21:43:00|18683.84|18563.84|18684.08|18564.08|18684.98|18564.98|18683.84|18563.84|10
1621546990000|2021-05-20 21:43:10|18683|18563|18687.75|18567.75|18688.27|18568.27|18683|18563|10
1621547000000|2021-05-20 21:43:20|18687.79|18567.79|18704.16|18584.16|18704.16|18584.16|18687.79|18567.79|10
1621547010000|2021-05-20 21:43:30|18704.44|18584.44|18711|18591|18711|18591|18704.16|18584.16|10
1621547020000|2021-05-20 21:43:40|18712.18|18592.18|18721.84|18601.84|18721.91|18601.91|18712.18|18592.18|10
1621547030000|2021-05-20 21:43:50|18724.91|18604.91|18733.88|18613.88|18734.05|18614.05|18724.91|18604.91|10
1621547040000|2021-05-20 21:44:00|18734.08|18614.08|18727.33|18607.33|18735.41|18615.41|18727.33|18607.33|10
1621547050000|2021-05-20 21:44:10|18727.68|18607.68|18724.87|18604.87|18729.29|18609.29|18724.87|18604.87|10
1621547060000|2021-05-20 21:44:20|18723.19|18603.19|18717.47|18597.47|18723.26|18603.26|18717.14|18597.14|10
1621547070000|2021-05-20 21:44:30|18716.26|18596.26|18704.9|18584.9|18716.26|18596.26|18704.9|18584.9|10
1621547080000|2021-05-20 21:44:40|18702.44|18582.44|18697.43|18577.43|18702.44|18582.44|18696.99|18576.99|10
1621547090000|2021-05-20 21:44:50|18697.55|18577.55|18690.1|18570.1|18697.55|18577.55|18690.06|18570.06|10
1621547100000|2021-05-20 21:45:00|18690.05|18570.05|18689.74|18569.74|18690.05|18570.05|18685.06|18565.06|10
1621547110000|2021-05-20 21:45:10|18689.26|18569.26|18683.79|18563.79|18689.26|18569.26|18683.79|18563.79|10
1621547120000|2021-05-20 21:45:20|18683.35|18563.35|18675.99|18555.99|18683.35|18563.35|18674.39|18554.39|10
1621547130000|2021-05-20 21:45:30|18675.77|18555.77|18679.87|18559.87|18680.91|18560.91|18674.95|18554.95|10
1621547140000|2021-05-20 21:45:40|18680.19|18560.19|18686.28|18566.28|18686.28|18566.28|18680.19|18560.19|10
1621547150000|2021-05-20 21:45:50|18686.22|18566.22|18685.14|18565.14|18687.15|18567.15|18685.14|18565.14|10
1621547160000|2021-05-20 21:46:00|18686.37|18566.37|18686.03|18566.03|18686.61|18566.61|18685.14|18565.14|9
1621547170000|2021-05-20 21:46:10|18686.11|18566.11|18689.81|18569.81|18690.26|18570.26|18684.83|18564.83|10
1621547180000|2021-05-20 21:46:20|18690.38|18570.38|18698.62|18578.62|18698.62|18578.62|18690.38|18570.38|10
1621547190000|2021-05-20 21:46:30|18700|18580|18704.81|18584.81|18704.81|18584.81|18700|18580|10
1621547200000|2021-05-20 21:46:40|18705.47|18585.47|18709.75|18589.75|18710.36|18590.36|18705.47|18585.47|10
1621547210000|2021-05-20 21:46:50|18709.73|18589.73|18714.9|18594.9|18715.71|18595.71|18709.73|18589.73|10
1621547220000|2021-05-20 21:47:00|18715.49|18595.49|18716.45|18596.45|18716.45|18596.45|18712.84|18592.84|10
1621547230000|2021-05-20 21:47:10|18715.52|18595.52|18714.46|18594.46|18715.64|18595.64|18713.92|18593.92|10
1621547240000|2021-05-20 21:47:20|18714.56|18594.56|18709.26|18589.26|18714.56|18594.56|18708.97|18588.97|9
1621547250000|2021-05-20 21:47:30|18708.6|18588.6|18710.27|18590.27|18710.27|18590.27|18707.8|18587.8|8
1621547260000|2021-05-20 21:47:40|18710.4|18590.4|18711.26|18591.26|18712.79|18592.79|18709.62|18589.62|10
1621547270000|2021-05-20 21:47:50|18711.05|18591.05|18712.27|18592.27|18712.27|18592.27|18710.49|18590.49|9
1621547280000|2021-05-20 21:48:00|18712.19|18592.19|18715.73|18595.73|18718.27|18598.27|18712.19|18592.19|10
1621547290000|2021-05-20 21:48:10|18714.16|18594.16|18712.66|18592.66|18714.16|18594.16|18712.51|18592.51|10
1621547300000|2021-05-20 21:48:20|18712.75|18592.75|18715.22|18595.22|18715.23|18595.23|18712.75|18592.75|10
1621547310000|2021-05-20 21:48:30|18715.88|18595.88|18724.47|18604.47|18724.47|18604.47|18715.44|18595.44|10
1621547320000|2021-05-20 21:48:40|18724.63|18604.63|18735.67|18615.67|18735.67|18615.67|18724.63|18604.63|10
1621547330000|2021-05-20 21:48:50|18735.83|18615.83|18744.11|18624.11|18744.11|18624.11|18734.76|18614.76|10
1621547340000|2021-05-20 21:49:00|18744.62|18624.62|18742.41|18622.41|18745.63|18625.63|18742.41|18622.41|10
1621547350000|2021-05-20 21:49:10|18741.44|18621.44|18744.42|18624.42|18744.42|18624.42|18741.44|18621.44|10
1621547360000|2021-05-20 21:49:20|18744.73|18624.73|18742.76|18622.76|18744.73|18624.73|18742.76|18622.76|10
1621547370000|2021-05-20 21:49:30|18741.83|18621.83|18740.06|18620.06|18742.44|18622.44|18740.06|18620.06|10
1621547380000|2021-05-20 21:49:40|18740|18620|18732.07|18612.07|18740.23|18620.23|18732.07|18612.07|10
1621547390000|2021-05-20 21:49:50|18731.97|18611.97|18729.05|18609.05|18731.97|18611.97|18728.76|18608.76|10
1621547400000|2021-05-20 21:50:00|18730.17|18610.17|18739.19|18619.19|18739.19|18619.19|18730.17|18610.17|10
1621547410000|2021-05-20 21:50:10|18738.56|18618.56|18744.75|18624.75|18745.41|18625.41|18738.56|18618.56|10
1621547420000|2021-05-20 21:50:20|18743.12|18623.12|18750.56|18630.56|18750.65|18630.65|18743.12|18623.12|10
1621547430000|2021-05-20 21:50:30|18749.55|18629.55|18746.69|18626.69|18751.05|18631.05|18746.69|18626.69|10
1621547440000|2021-05-20 21:50:40|18745.82|18625.82|18742.02|18622.02|18745.82|18625.82|18741.38|18621.38|10
1621547450000|2021-05-20 21:50:50|18742.09|18622.09|18739.77|18619.77|18742.09|18622.09|18739.38|18619.38|10
1621547460000|2021-05-20 21:51:00|18738.46|18618.46|18737.08|18617.08|18738.46|18618.46|18736.23|18616.23|10
1621547470000|2021-05-20 21:51:10|18736.14|18616.14|18737.35|18617.35|18740.9|18620.9|18736.14|18616.14|10
1621547480000|2021-05-20 21:51:20|18736.5|18616.5|18729.3|18609.3|18736.5|18616.5|18729.3|18609.3|10
1621547490000|2021-05-20 21:51:30|18727.88|18607.88|18719.62|18599.62|18728.53|18608.53|18719.62|18599.62|10
1621547500000|2021-05-20 21:51:40|18718.88|18598.88|18712.82|18592.82|18718.88|18598.88|18712.82|18592.82|10
1621547510000|2021-05-20 21:51:50|18712.81|18592.81|18720.03|18600.03|18721.42|18601.42|18712.81|18592.81|10
1621547520000|2021-05-20 21:52:00|18719.75|18599.75|18716.3|18596.3|18720.19|18600.19|18716.3|18596.3|10
1621547530000|2021-05-20 21:52:10|18715.64|18595.64|18719.55|18599.55|18719.55|18599.55|18713.74|18593.74|10
1621547540000|2021-05-20 21:52:20|18719.7|18599.7|18725.73|18605.73|18725.73|18605.73|18719.7|18599.7|10
1621547550000|2021-05-20 21:52:30|18726.03|18606.03|18726.77|18606.77|18727.47|18607.47|18725.4|18605.4|10
1621547560000|2021-05-20 21:52:40|18726.91|18606.91|18727.37|18607.37|18727.72|18607.72|18726.75|18606.75|10
1621547570000|2021-05-20 21:52:50|18729.26|18609.26|18728.15|18608.15|18730.1|18610.1|18728.04|18608.04|10
1621547580000|2021-05-20 21:53:00|18727.51|18607.51|18734.79|18614.79|18734.79|18614.79|18727.43|18607.43|10
1621547590000|2021-05-20 21:53:10|18735.08|18615.08|18729.82|18609.82|18735.08|18615.08|18729.82|18609.82|10
1621547600000|2021-05-20 21:53:20|18729.34|18609.34|18738.43|18618.43|18738.43|18618.43|18729.34|18609.34|9
1621547610000|2021-05-20 21:53:30|18739.12|18619.12|18751.85|18631.85|18751.85|18631.85|18739.12|18619.12|9
1621547620000|2021-05-20 21:53:40|18753.63|18633.63|18751.27|18631.27|18753.96|18633.96|18751.27|18631.27|10
1621547630000|2021-05-20 21:53:50|18751.22|18631.22|18740.63|18620.63|18751.22|18631.22|18740.63|18620.63|10
1621547640000|2021-05-20 21:54:00|18741.37|18621.37|18738.64|18618.64|18741.78|18621.78|18738.64|18618.64|10
1621547650000|2021-05-20 21:54:10|18741.5|18621.5|18752.02|18632.02|18752.02|18632.02|18741.5|18621.5|10
1621547660000|2021-05-20 21:54:20|18752.76|18632.76|18755.96|18635.96|18757.62|18637.62|18752.76|18632.76|10
1621547670000|2021-05-20 21:54:30|18755.8|18635.8|18758.6|18638.6|18759.58|18639.58|18755.62|18635.62|9
1621547680000|2021-05-20 21:54:40|18758.02|18638.02|18757.92|18637.92|18758.02|18638.02|18755.16|18635.16|10
1621547690000|2021-05-20 21:54:50|18758.57|18638.57|18754.76|18634.76|18759.75|18639.75|18754.76|18634.76|10
1621547700000|2021-05-20 21:55:00|18754.57|18634.57|18750.66|18630.66|18755.14|18635.14|18750.66|18630.66|10
1621547710000|2021-05-20 21:55:10|18750.12|18630.12|18749.61|18629.61|18752.73|18632.73|18749.61|18629.61|10
1621547720000|2021-05-20 21:55:20|18749.63|18629.63|18751.87|18631.87|18751.87|18631.87|18749.63|18629.63|10
1621547730000|2021-05-20 21:55:30|18752.17|18632.17|18754.97|18634.97|18755.41|18635.41|18752.17|18632.17|10
1621547740000|2021-05-20 21:55:40|18755.54|18635.54|18754.86|18634.86|18755.54|18635.54|18754.3|18634.3|10
1621547750000|2021-05-20 21:55:50|18756.23|18636.23|18756.07|18636.07|18757.57|18637.57|18755.35|18635.35|10
1621547760000|2021-05-20 21:56:00|18755.47|18635.47|18753.22|18633.22|18755.47|18635.47|18752.66|18632.66|9
1621547770000|2021-05-20 21:56:10|18753.49|18633.49|18750.92|18630.92|18753.49|18633.49|18750.49|18630.49|10
1621547780000|2021-05-20 21:56:20|18751.2|18631.2|18751.84|18631.84|18751.84|18631.84|18749.69|18629.69|10
1621547790000|2021-05-20 21:56:30|18751.85|18631.85|18756.67|18636.67|18758.43|18638.43|18751.46|18631.46|10
1621547800000|2021-05-20 21:56:40|18757.26|18637.26|18755.86|18635.86|18758.29|18638.29|18755.55|18635.55|9
1621547810000|2021-05-20 21:56:50|18756.13|18636.13|18751.94|18631.94|18756.13|18636.13|18750.17|18630.17|10
1621547820000|2021-05-20 21:57:00|18750.87|18630.87|18748.6|18628.6|18750.87|18630.87|18748.37|18628.37|10
1621547830000|2021-05-20 21:57:10|18749.2|18629.2|18750.03|18630.03|18750.03|18630.03|18749.09|18629.09|10
1621547840000|2021-05-20 21:57:20|18750.85|18630.85|18755.98|18635.98|18755.98|18635.98|18750.85|18630.85|9
1621547850000|2021-05-20 21:57:30|18757.38|18637.38|18766.98|18646.98|18766.99|18646.99|18757.38|18637.38|10
1621547860000|2021-05-20 21:57:40|18767.96|18647.96|18765.6|18645.6|18767.96|18647.96|18765.39|18645.39|10
1621547870000|2021-05-20 21:57:50|18766.08|18646.08|18761.11|18641.11|18766.08|18646.08|18761.11|18641.11|9
1621547880000|2021-05-20 21:58:00|18760.76|18640.76|18759.85|18639.85|18761.13|18641.13|18759.68|18639.68|9
1621547890000|2021-05-20 21:58:10|18759.08|18639.08|18756.79|18636.79|18759.35|18639.35|18756.79|18636.79|9
1621547900000|2021-05-20 21:58:20|18756.61|18636.61|18750.51|18630.51|18758.01|18638.01|18750.51|18630.51|10
1621547910000|2021-05-20 21:58:30|18750.89|18630.89|18748.68|18628.68|18750.89|18630.89|18748.68|18628.68|10
1621547920000|2021-05-20 21:58:40|18748.63|18628.63|18749.69|18629.69|18751.19|18631.19|18748.63|18628.63|10
1621547930000|2021-05-20 21:58:50|18750.25|18630.25|18746.82|18626.82|18750.33|18630.33|18746.82|18626.82|10
1621547940000|2021-05-20 21:59:00|18747.33|18627.33|18745.52|18625.52|18747.33|18627.33|18744.69|18624.69|9
1621547950000|2021-05-20 21:59:10|18744.36|18624.36|18746.26|18626.26|18746.26|18626.26|18743.89|18623.89|10
1621547960000|2021-05-20 21:59:20|18746.78|18626.78|18746.28|18626.28|18746.82|18626.82|18744.07|18624.07|10
1621547970000|2021-05-20 21:59:30|18747.09|18627.09|18747.4|18627.4|18749.51|18629.51|18747.06|18627.06|10
1621547980000|2021-05-20 21:59:40|18747.79|18627.79|18749.92|18629.92|18749.92|18629.92|18747.37|18627.37|10
1621547990000|2021-05-20 21:59:50|18750.96|18630.96|18754.81|18634.81|18755.02|18635.02|18750.65|18630.65|9
1621548000000|2021-05-20 22:00:00|18755.36|18635.36|18758.4|18638.4|18759.86|18639.86|18755.36|18635.36|10
1621548010000|2021-05-20 22:00:10|18760.88|18640.88|18764.77|18644.77|18764.77|18644.77|18760.83|18640.83|10
1621548020000|2021-05-20 22:00:20|18765.79|18645.79|18763.93|18643.93|18765.8|18645.8|18762.48|18642.48|10
1621548030000|2021-05-20 22:00:30|18761.11|18641.11|18759.65|18639.65|18761.11|18641.11|18758.3|18638.3|10
1621548040000|2021-05-20 22:00:40|18761.68|18641.68|18752.99|18632.99|18761.68|18641.68|18752.99|18632.99|9
1621548050000|2021-05-20 22:00:50|18752.98|18632.98|18740.74|18620.74|18752.98|18632.98|18739.53|18619.53|10
1621548060000|2021-05-20 22:01:00|18740.36|18620.36|18724.37|18604.37|18740.36|18620.36|18724.37|18604.37|10
1621548070000|2021-05-20 22:01:10|18723.56|18603.56|18710.58|18590.58|18723.56|18603.56|18709.27|18589.27|10
1621548080000|2021-05-20 22:01:20|18710.5|18590.5|18701.42|18581.42|18710.5|18590.5|18701.42|18581.42|10
1621548090000|2021-05-20 22:01:30|18700.51|18580.51|18687.4|18567.4|18700.51|18580.51|18687.4|18567.4|9
1621548100000|2021-05-20 22:01:40|18688.28|18568.28|18691.59|18571.59|18692.97|18572.97|18687.02|18567.02|10
1621548110000|2021-05-20 22:01:50|18692.23|18572.23|18694.94|18574.94|18699.3|18579.3|18692.23|18572.23|10
1621548120000|2021-05-20 22:02:00|18694.37|18574.37|18702.14|18582.14|18702.14|18582.14|18692.42|18572.42|10
1621548130000|2021-05-20 22:02:10|18702.25|18582.25|18712.97|18592.97|18712.97|18592.97|18701.78|18581.78|10
1621548140000|2021-05-20 22:02:20|18713.84|18593.84|18712.07|18592.07|18715.75|18595.75|18711.89|18591.89|10
1621548150000|2021-05-20 22:02:30|18708.84|18588.84|18701.56|18581.56|18708.84|18588.84|18701.39|18581.39|9
1621548160000|2021-05-20 22:02:40|18700.88|18580.88|18698.58|18578.58|18700.88|18580.88|18697.12|18577.12|10
1621548170000|2021-05-20 22:02:50|18697.2|18577.2|18695.65|18575.65|18698.12|18578.12|18695.3|18575.3|10
1621548180000|2021-05-20 22:03:00|18696.51|18576.51|18698.12|18578.12|18698.68|18578.68|18696.51|18576.51|10
1621548190000|2021-05-20 22:03:10|18698.93|18578.93|18700.45|18580.45|18700.45|18580.45|18698.61|18578.61|10
1621548200000|2021-05-20 22:03:20|18701.27|18581.27|18719.56|18599.56|18719.56|18599.56|18701.27|18581.27|10
1621548210000|2021-05-20 22:03:30|18721.6|18601.6|18729.78|18609.78|18729.78|18609.78|18721.6|18601.6|10
1621548220000|2021-05-20 22:03:40|18729.14|18609.14|18727.84|18607.84|18729.14|18609.14|18725.23|18605.23|10
1621548230000|2021-05-20 22:03:50|18727.67|18607.67|18720.94|18600.94|18727.67|18607.67|18720.94|18600.94|10
1621548240000|2021-05-20 22:04:00|18720.6|18600.6|18713.28|18593.28|18720.6|18600.6|18713.28|18593.28|10
1621548250000|2021-05-20 22:04:10|18713.4|18593.4|18715.25|18595.25|18716.25|18596.25|18713.4|18593.4|10
1621548260000|2021-05-20 22:04:20|18715.7|18595.7|18715.22|18595.22|18715.72|18595.72|18712.35|18592.35|10
1621548270000|2021-05-20 22:04:30|18715.33|18595.33|18712.91|18592.91|18717.15|18597.15|18712.91|18592.91|10
1621548280000|2021-05-20 22:04:40|18712.33|18592.33|18710.72|18590.72|18712.45|18592.45|18710.72|18590.72|10
1621548290000|2021-05-20 22:04:50|18710.41|18590.41|18714.4|18594.4|18714.68|18594.68|18710.41|18590.41|10
1621548300000|2021-05-20 22:05:00|18714.19|18594.19|18710.92|18590.92|18714.19|18594.19|18710.76|18590.76|10
1621548310000|2021-05-20 22:05:10|18710.25|18590.25|18704.91|18584.91|18710.25|18590.25|18704.91|18584.91|10
1621548320000|2021-05-20 22:05:20|18703.08|18583.08|18701.18|18581.18|18703.08|18583.08|18701.18|18581.18|10
1621548330000|2021-05-20 22:05:30|18701.79|18581.79|18702.05|18582.05|18702.46|18582.46|18701.15|18581.15|10
1621548340000|2021-05-20 22:05:40|18700.66|18580.66|18703|18583|18703.63|18583.63|18699.79|18579.79|10
1621548350000|2021-05-20 22:05:50|18702.92|18582.92|18697.2|18577.2|18702.92|18582.92|18697.2|18577.2|10
1621548360000|2021-05-20 22:06:00|18694.89|18574.89|18685.25|18565.25|18694.89|18574.89|18685.25|18565.25|10
1621548370000|2021-05-20 22:06:10|18684.76|18564.76|18671.74|18551.74|18684.76|18564.76|18671.74|18551.74|10
1621548380000|2021-05-20 22:06:20|18670.62|18550.62|18663.25|18543.25|18670.62|18550.62|18663.25|18543.25|10
1621548390000|2021-05-20 22:06:30|18663.19|18543.19|18656.69|18536.69|18663.19|18543.19|18656.47|18536.47|9
1621548400000|2021-05-20 22:06:40|18656.06|18536.06|18644.83|18524.83|18656.06|18536.06|18644.83|18524.83|10
1621548410000|2021-05-20 22:06:50|18643.73|18523.73|18645.86|18525.86|18645.86|18525.86|18643.11|18523.11|10
1621548420000|2021-05-20 22:07:00|18646.15|18526.15|18648.23|18528.23|18648.23|18528.23|18645.25|18525.25|10
1621548430000|2021-05-20 22:07:10|18648.09|18528.09|18644.63|18524.63|18648.09|18528.09|18644.63|18524.63|10
1621548440000|2021-05-20 22:07:20|18644.44|18524.44|18638.11|18518.11|18644.44|18524.44|18638.11|18518.11|10
1621548450000|2021-05-20 22:07:30|18637.74|18517.74|18635.88|18515.88|18639.25|18519.25|18635.88|18515.88|10
1621548460000|2021-05-20 22:07:40|18634.85|18514.85|18624.24|18504.24|18634.85|18514.85|18624.24|18504.24|10
1621548470000|2021-05-20 22:07:50|18624.67|18504.67|18610.71|18490.71|18624.67|18504.67|18610.71|18490.71|10
1621548480000|2021-05-20 22:08:00|18611.33|18491.33|18613.14|18493.14|18613.45|18493.45|18610.77|18490.77|10
1621548490000|2021-05-20 22:08:10|18612.97|18492.97|18608.57|18488.57|18612.97|18492.97|18608.57|18488.57|10
1621548500000|2021-05-20 22:08:20|18607.39|18487.39|18612.16|18492.16|18612.19|18492.19|18607.39|18487.39|10
1621548510000|2021-05-20 22:08:30|18612.44|18492.44|18613.57|18493.57|18613.69|18493.69|18610.68|18490.68|9
1621548520000|2021-05-20 22:08:40|18613.49|18493.49|18616.99|18496.99|18616.99|18496.99|18612.81|18492.81|10
1621548530000|2021-05-20 22:08:50|18617.13|18497.13|18623.08|18503.08|18624.08|18504.08|18617.13|18497.13|10
1621548540000|2021-05-20 22:09:00|18622.65|18502.65|18626.86|18506.86|18627.6|18507.6|18622.65|18502.65|10
1621548550000|2021-05-20 22:09:10|18624.92|18504.92|18627.65|18507.65|18628.66|18508.66|18624.88|18504.88|10
1621548560000|2021-05-20 22:09:20|18627.83|18507.83|18627.76|18507.76|18628.28|18508.28|18627.03|18507.03|10
1621548570000|2021-05-20 22:09:30|18628.05|18508.05|18631.48|18511.48|18631.48|18511.48|18628.05|18508.05|8
1621548580000|2021-05-20 22:09:40|18631.26|18511.26|18638.76|18518.76|18638.76|18518.76|18631.26|18511.26|9
1621548590000|2021-05-20 22:09:50|18639.58|18519.58|18648.73|18528.73|18648.73|18528.73|18639.58|18519.58|10
1621548600000|2021-05-20 22:10:00|18648.89|18528.89|18652.59|18532.59|18652.72|18532.72|18648.89|18528.89|10
1621548610000|2021-05-20 22:10:10|18653.02|18533.02|18645.78|18525.78|18653.07|18533.07|18645.78|18525.78|10
1621548620000|2021-05-20 22:10:20|18646|18526|18643.27|18523.27|18646.04|18526.04|18643.27|18523.27|10
1621548630000|2021-05-20 22:10:30|18642.09|18522.09|18635.13|18515.13|18642.09|18522.09|18632.98|18512.98|10
1621548640000|2021-05-20 22:10:40|18635.15|18515.15|18628.25|18508.25|18635.15|18515.15|18627.76|18507.76|10
1621548650000|2021-05-20 22:10:50|18628.48|18508.48|18626.46|18506.46|18631.34|18511.34|18625.76|18505.76|10
1621548660000|2021-05-20 22:11:00|18625.53|18505.53|18618.23|18498.23|18626.08|18506.08|18618.23|18498.23|10
1621548670000|2021-05-20 22:11:10|18616.83|18496.83|18605.89|18485.89|18617.29|18497.29|18605.89|18485.89|10
1621548680000|2021-05-20 22:11:20|18605.36|18485.36|18605.8|18485.8|18606.04|18486.04|18603.47|18483.47|10
1621548690000|2021-05-20 22:11:30|18605.99|18485.99|18604.25|18484.25|18607.3|18487.3|18604.25|18484.25|10
1621548700000|2021-05-20 22:11:40|18604.57|18484.57|18601.59|18481.59|18604.57|18484.57|18601.59|18481.59|10
1621548710000|2021-05-20 22:11:50|18600.66|18480.66|18596.4|18476.4|18600.66|18480.66|18596.4|18476.4|10
1621548720000|2021-05-20 22:12:00|18596.44|18476.44|18599.87|18479.87|18599.87|18479.87|18596.44|18476.44|10
1621548730000|2021-05-20 22:12:10|18599.05|18479.05|18608.2|18488.2|18608.2|18488.2|18599.05|18479.05|10
1621548740000|2021-05-20 22:12:20|18608.94|18488.94|18612.62|18492.62|18612.62|18492.62|18608.92|18488.92|10
1621548750000|2021-05-20 22:12:30|18612.74|18492.74|18611.26|18491.26|18615.12|18495.12|18611.26|18491.26|9
1621548760000|2021-05-20 22:12:40|18610.73|18490.73|18603.2|18483.2|18610.73|18490.73|18603.2|18483.2|10
1621548770000|2021-05-20 22:12:50|18603.18|18483.18|18591.62|18471.62|18603.18|18483.18|18591.62|18471.62|9
1621548780000|2021-05-20 22:13:00|18592.04|18472.04|18587.85|18467.85|18592.04|18472.04|18587.85|18467.85|10
1621548790000|2021-05-20 22:13:10|18587.22|18467.22|18591.89|18471.89|18591.89|18471.89|18587.18|18467.18|10
1621548800000|2021-05-20 22:13:20|18592.15|18472.15|18587.06|18467.06|18592.46|18472.46|18587.06|18467.06|10
1621548810000|2021-05-20 22:13:30|18586.51|18466.51|18581.84|18461.84|18586.51|18466.51|18578.62|18458.62|10
1621548820000|2021-05-20 22:13:40|18582.07|18462.07|18577.25|18457.25|18582.38|18462.38|18577.25|18457.25|10
1621548830000|2021-05-20 22:13:50|18576.89|18456.89|18574.99|18454.99|18577.12|18457.12|18574.99|18454.99|9
1621548840000|2021-05-20 22:14:00|18574.9|18454.9|18580.78|18460.78|18580.78|18460.78|18574.51|18454.51|10
1621548850000|2021-05-20 22:14:10|18584.83|18464.83|18585.55|18465.55|18586.47|18466.47|18584.83|18464.83|10
1621548860000|2021-05-20 22:14:20|18584.77|18464.77|18588.29|18468.29|18588.29|18468.29|18584.62|18464.62|9
1621548870000|2021-05-20 22:14:30|18587.57|18467.57|18589.95|18469.95|18589.95|18469.95|18587.56|18467.56|10
1621548880000|2021-05-20 22:14:40|18589.22|18469.22|18587.27|18467.27|18589.22|18469.22|18587.06|18467.06|10
1621548890000|2021-05-20 22:14:50|18587.04|18467.04|18587.54|18467.54|18587.96|18467.96|18586.9|18466.9|10
1621548900000|2021-05-20 22:15:00|18588.76|18468.76|18592.48|18472.48|18592.48|18472.48|18586.22|18466.22|10
1621548910000|2021-05-20 22:15:10|18593.28|18473.28|18594.05|18474.05|18594.55|18474.55|18592.86|18472.86|10
1621548920000|2021-05-20 22:15:20|18594.69|18474.69|18599.52|18479.52|18601.51|18481.51|18594.69|18474.69|10
1621548930000|2021-05-20 22:15:30|18600.44|18480.44|18594.99|18474.99|18601.82|18481.82|18594.99|18474.99|10
1621548940000|2021-05-20 22:15:40|18595.17|18475.17|18581.28|18461.28|18595.17|18475.17|18581.28|18461.28|10
1621548950000|2021-05-20 22:15:50|18580.12|18460.12|18569.52|18449.52|18580.12|18460.12|18569.52|18449.52|10
1621548960000|2021-05-20 22:16:00|18566.82|18446.82|18557.56|18437.56|18566.93|18446.93|18557.56|18437.56|10
1621548970000|2021-05-20 22:16:10|18554.59|18434.59|18547.82|18427.82|18554.59|18434.59|18546.42|18426.42|10
1621548980000|2021-05-20 22:16:20|18547.95|18427.95|18550.86|18430.86|18551.03|18431.03|18547.95|18427.95|10
1621548990000|2021-05-20 22:16:30|18550.1|18430.1|18547.05|18427.05|18551.17|18431.17|18546.01|18426.01|10
1621549000000|2021-05-20 22:16:40|18547.53|18427.53|18552.75|18432.75|18552.75|18432.75|18547.21|18427.21|10
1621549010000|2021-05-20 22:16:50|18553.17|18433.17|18553.89|18433.89|18555.59|18435.59|18552.68|18432.68|10
1621549020000|2021-05-20 22:17:00|18552.58|18432.58|18546.58|18426.58|18552.58|18432.58|18546.2|18426.2|10
1621549030000|2021-05-20 22:17:10|18548.18|18428.18|18548.58|18428.58|18549.58|18429.58|18547.76|18427.76|10
1621549040000|2021-05-20 22:17:20|18548.4|18428.4|18548.05|18428.05|18548.65|18428.65|18547.26|18427.26|9
1621549050000|2021-05-20 22:17:30|18548.2|18428.2|18553.07|18433.07|18553.07|18433.07|18548.2|18428.2|10
1621549060000|2021-05-20 22:17:40|18553.6|18433.6|18549.77|18429.77|18553.6|18433.6|18549.77|18429.77|10
1621549070000|2021-05-20 22:17:50|18550.32|18430.32|18551.9|18431.9|18551.9|18431.9|18549.99|18429.99|10
1621549080000|2021-05-20 22:18:00|18552.81|18432.81|18552.18|18432.18|18553.26|18433.26|18551.01|18431.01|8
1621549090000|2021-05-20 22:18:10|18552.34|18432.34|18555.45|18435.45|18555.88|18435.88|18552.34|18432.34|9
1621549100000|2021-05-20 22:18:20|18554.93|18434.93|18559.84|18439.84|18559.84|18439.84|18554.57|18434.57|10
1621549110000|2021-05-20 22:18:30|18563.17|18443.17|18570.2|18450.2|18570.46|18450.46|18563.01|18443.01|9
1621549120000|2021-05-20 22:18:40|18570.75|18450.75|18586.96|18466.96|18586.96|18466.96|18570.75|18450.75|10
1621549130000|2021-05-20 22:18:50|18588.03|18468.03|18589.22|18469.22|18591.87|18471.87|18588.03|18468.03|10
1621549140000|2021-05-20 22:19:00|18589.11|18469.11|18594.16|18474.16|18594.52|18474.52|18588.92|18468.92|10
1621549150000|2021-05-20 22:19:10|18593.41|18473.41|18590.21|18470.21|18593.41|18473.41|18589.69|18469.69|9
1621549160000|2021-05-20 22:19:20|18590.17|18470.17|18583.07|18463.07|18590.17|18470.17|18583.07|18463.07|10
1621549170000|2021-05-20 22:19:30|18581.44|18461.44|18578.53|18458.53|18583.12|18463.12|18578.53|18458.53|9
1621549180000|2021-05-20 22:19:40|18578.13|18458.13|18572.02|18452.02|18578.9|18458.9|18571.93|18451.93|10
1621549190000|2021-05-20 22:19:50|18571.87|18451.87|18571.12|18451.12|18572.56|18452.56|18568.6|18448.6|10
1621549200000|2021-05-20 22:20:00|18570.75|18450.75|18567.63|18447.63|18570.86|18450.86|18566.68|18446.68|10
1621549210000|2021-05-20 22:20:10|18567.93|18447.93|18567.42|18447.42|18569.46|18449.46|18567.42|18447.42|10
1621549220000|2021-05-20 22:20:20|18567.77|18447.77|18567.63|18447.63|18568.35|18448.35|18567.44|18447.44|10
1621549230000|2021-05-20 22:20:30|18567.41|18447.41|18561.23|18441.23|18567.41|18447.41|18559.68|18439.68|10
1621549240000|2021-05-20 22:20:40|18561.18|18441.18|18565.89|18445.89|18565.89|18445.89|18561.18|18441.18|9
1621549250000|2021-05-20 22:20:50|18568.07|18448.07|18580.07|18460.07|18580.28|18460.28|18568.07|18448.07|10
1621549260000|2021-05-20 22:21:00|18578.7|18458.7|18583.16|18463.16|18583.92|18463.92|18578.5|18458.5|10
1621549270000|2021-05-20 22:21:10|18583.33|18463.33|18583.76|18463.76|18583.76|18463.76|18581.78|18461.78|10
1621549280000|2021-05-20 22:21:20|18583.49|18463.49|18580.87|18460.87|18583.49|18463.49|18580.67|18460.67|10
1621549290000|2021-05-20 22:21:30|18580.86|18460.86|18576.1|18456.1|18581.06|18461.06|18576.1|18456.1|10
1621549300000|2021-05-20 22:21:40|18573.15|18453.15|18566.94|18446.94|18573.15|18453.15|18566.94|18446.94|10
1621549310000|2021-05-20 22:21:50|18566.53|18446.53|18558.48|18438.48|18566.53|18446.53|18558.48|18438.48|10
1621549320000|2021-05-20 22:22:00|18558.53|18438.53|18554.52|18434.52|18559.03|18439.03|18554.52|18434.52|10
1621549330000|2021-05-20 22:22:10|18548.92|18428.92|18537.11|18417.11|18548.92|18428.92|18535.77|18415.77|10
1621549340000|2021-05-20 22:22:20|18535.17|18415.17|18528.66|18408.66|18535.17|18415.17|18527.5|18407.5|10
1621549350000|2021-05-20 22:22:30|18529.02|18409.02|18532.98|18412.98|18534.89|18414.89|18529.02|18409.02|10
1621549360000|2021-05-20 22:22:40|18533.28|18413.28|18531.31|18411.31|18534.83|18414.83|18531.31|18411.31|10
1621549370000|2021-05-20 22:22:50|18530.05|18410.05|18531.91|18411.91|18532.56|18412.56|18530|18410|10
1621549380000|2021-05-20 22:23:00|18532.84|18412.84|18537.38|18417.38|18537.38|18417.38|18532.77|18412.77|10
1621549390000|2021-05-20 22:23:10|18536.71|18416.71|18532.21|18412.21|18536.71|18416.71|18531.96|18411.96|9
1621549400000|2021-05-20 22:23:20|18531.2|18411.2|18525.58|18405.58|18532.27|18412.27|18525.58|18405.58|10
1621549410000|2021-05-20 22:23:30|18524.47|18404.47|18519.26|18399.26|18524.47|18404.47|18519.26|18399.26|10
1621549420000|2021-05-20 22:23:40|18516.36|18396.36|18516.14|18396.14|18516.8|18396.8|18515.74|18395.74|10
1621549430000|2021-05-20 22:23:50|18515.36|18395.36|18511.09|18391.09|18515.57|18395.57|18510.38|18390.38|10
1621549440000|2021-05-20 22:24:00|18510.63|18390.63|18506.56|18386.56|18510.63|18390.63|18506.56|18386.56|10
1621549450000|2021-05-20 22:24:10|18505.22|18385.22|18502.52|18382.52|18505.22|18385.22|18502.27|18382.27|10
1621549460000|2021-05-20 22:24:20|18502.44|18382.44|18501.61|18381.61|18503.83|18383.83|18501.52|18381.52|10
1621549470000|2021-05-20 22:24:30|18501.1|18381.1|18500.02|18380.02|18501.65|18381.65|18500.02|18380.02|10
1621549480000|2021-05-20 22:24:40|18498.9|18378.9|18490.43|18370.43|18498.9|18378.9|18490.43|18370.43|10
1621549490000|2021-05-20 22:24:50|18490.3|18370.3|18487.9|18367.9|18490.83|18370.83|18487.39|18367.39|10
1621549500000|2021-05-20 22:25:00|18487.26|18367.26|18489.04|18369.04|18489.29|18369.29|18486.78|18366.78|10
1621549510000|2021-05-20 22:25:10|18489.05|18369.05|18491.66|18371.66|18492.04|18372.04|18488.68|18368.68|10
1621549520000|2021-05-20 22:25:20|18491.4|18371.4|18486.87|18366.87|18491.4|18371.4|18486.4|18366.4|8
1621549530000|2021-05-20 22:25:30|18486.86|18366.86|18488.06|18368.06|18488.06|18368.06|18486.86|18366.86|10
1621549540000|2021-05-20 22:25:40|18488.49|18368.49|18485.03|18365.03|18488.49|18368.49|18485.03|18365.03|9
1621549550000|2021-05-20 22:25:50|18484.95|18364.95|18481.67|18361.67|18484.95|18364.95|18481.67|18361.67|10
1621549560000|2021-05-20 22:26:00|18481.69|18361.69|18478.55|18358.55|18481.69|18361.69|18478.36|18358.36|9
1621549570000|2021-05-20 22:26:10|18478.47|18358.47|18480.01|18360.01|18480.39|18360.39|18478.02|18358.02|10
1621549580000|2021-05-20 22:26:20|18479.79|18359.79|18477.9|18357.9|18479.79|18359.79|18477.45|18357.45|10
1621549590000|2021-05-20 22:26:30|18477.36|18357.36|18477.1|18357.1|18477.61|18357.61|18475.93|18355.93|10
1621549600000|2021-05-20 22:26:40|18476.78|18356.78|18479.64|18359.64|18479.64|18359.64|18476.69|18356.69|10
1621549610000|2021-05-20 22:26:50|18479.76|18359.76|18478.72|18358.72|18481.8|18361.8|18478.72|18358.72|10
1621549620000|2021-05-20 22:27:00|18478.31|18358.31|18475.92|18355.92|18478.31|18358.31|18472.28|18352.28|10
1621549630000|2021-05-20 22:27:10|18474.12|18354.12|18475.81|18355.81|18475.81|18355.81|18474.07|18354.07|9
1621549640000|2021-05-20 22:27:20|18476.11|18356.11|18482.2|18362.2|18482.2|18362.2|18476.11|18356.11|10
1621549650000|2021-05-20 22:27:30|18481.4|18361.4|18485.54|18365.54|18485.54|18365.54|18481.4|18361.4|10
1621549660000|2021-05-20 22:27:40|18485.78|18365.78|18485.62|18365.62|18486.77|18366.77|18485.62|18365.62|10
1621549670000|2021-05-20 22:27:50|18485.32|18365.32|18487.84|18367.84|18487.84|18367.84|18484.13|18364.13|10
1621549680000|2021-05-20 22:28:00|18488.08|18368.08|18483.92|18363.92|18488.08|18368.08|18483.92|18363.92|10
1621549690000|2021-05-20 22:28:10|18484.48|18364.48|18486.34|18366.34|18487.05|18367.05|18483.77|18363.77|10
1621549700000|2021-05-20 22:28:20|18485.55|18365.55|18483.95|18363.95|18485.55|18365.55|18483.6|18363.6|9
1621549710000|2021-05-20 22:28:30|18483.83|18363.83|18482.94|18362.94|18483.83|18363.83|18482.71|18362.71|10
1621549720000|2021-05-20 22:28:40|18482.76|18362.76|18480.19|18360.19|18482.79|18362.79|18480.19|18360.19|9
1621549730000|2021-05-20 22:28:50|18477.34|18357.34|18475.68|18355.68|18477.34|18357.34|18475.03|18355.03|10
1621549740000|2021-05-20 22:29:00|18474.84|18354.84|18472.71|18352.71|18474.9|18354.9|18472.71|18352.71|10
1621549750000|2021-05-20 22:29:10|18470.27|18350.27|18459.77|18339.77|18470.27|18350.27|18459.77|18339.77|10
1621549760000|2021-05-20 22:29:20|18457.55|18337.55|18453.32|18333.32|18457.55|18337.55|18453.32|18333.32|10
1621549770000|2021-05-20 22:29:30|18452.67|18332.67|18445.74|18325.74|18452.67|18332.67|18445.74|18325.74|10
1621549780000|2021-05-20 22:29:40|18445.9|18325.9|18447.02|18327.02|18447.75|18327.75|18445.9|18325.9|10
1621549790000|2021-05-20 22:29:50|18446.96|18326.96|18446.74|18326.74|18446.98|18326.98|18444.56|18324.56|10
1621549800000|2021-05-20 22:30:00|18447.59|18327.59|18450.12|18330.12|18450.16|18330.16|18446.91|18326.91|10
1621549810000|2021-05-20 22:30:10|18448.93|18328.93|18450.16|18330.16|18450.34|18330.34|18448.83|18328.83|10
1621549820000|2021-05-20 22:30:20|18448.24|18328.24|18438.51|18318.51|18449.07|18329.07|18438.51|18318.51|10
1621549830000|2021-05-20 22:30:30|18436.84|18316.84|18426.39|18306.39|18436.84|18316.84|18426.28|18306.28|10
1621549840000|2021-05-20 22:30:40|18425.93|18305.93|18423.05|18303.05|18425.93|18305.93|18423.05|18303.05|9
1621549850000|2021-05-20 22:30:50|18423.48|18303.48|18407.77|18287.77|18423.48|18303.48|18407.77|18287.77|9
1621549860000|2021-05-20 22:31:00|18406.34|18286.34|18405.56|18285.56|18409.38|18289.38|18405.56|18285.56|10
1621549870000|2021-05-20 22:31:10|18405.55|18285.55|18398.07|18278.07|18405.55|18285.55|18398.07|18278.07|10
1621549880000|2021-05-20 22:31:20|18397.69|18277.69|18392.82|18272.82|18397.69|18277.69|18392.82|18272.82|10
1621549890000|2021-05-20 22:31:30|18392.66|18272.66|18385.16|18265.16|18392.66|18272.66|18385.16|18265.16|10
1621549900000|2021-05-20 22:31:40|18384.32|18264.32|18376.23|18256.23|18384.42|18264.42|18376.23|18256.23|10
1621549910000|2021-05-20 22:31:50|18376.04|18256.04|18372.97|18252.97|18376.04|18256.04|18372.55|18252.55|10
1621549920000|2021-05-20 22:32:00|18372.89|18252.89|18368.33|18248.33|18372.89|18252.89|18367.66|18247.66|10
1621549930000|2021-05-20 22:32:10|18370.36|18250.36|18383.99|18263.99|18384.05|18264.05|18370.36|18250.36|10
1621549940000|2021-05-20 22:32:20|18387.74|18267.74|18389.9|18269.9|18392|18272|18387.74|18267.74|10
1621549950000|2021-05-20 22:32:30|18389.93|18269.93|18384.29|18264.29|18392.17|18272.17|18383.55|18263.55|10
1621549960000|2021-05-20 22:32:40|18384.48|18264.48|18376.06|18256.06|18384.48|18264.48|18375.21|18255.21|10
1621549970000|2021-05-20 22:32:50|18376.2|18256.2|18373.25|18253.25|18376.49|18256.49|18373.25|18253.25|10
1621549980000|2021-05-20 22:33:00|18372.58|18252.58|18371.75|18251.75|18372.58|18252.58|18370.51|18250.51|10
1621549990000|2021-05-20 22:33:10|18371.94|18251.94|18365.84|18245.84|18371.94|18251.94|18365.84|18245.84|10
1621550000000|2021-05-20 22:33:20|18365.25|18245.25|18349.62|18229.62|18365.25|18245.25|18349.62|18229.62|10
1621550010000|2021-05-20 22:33:30|18349.13|18229.13|18337|18217|18349.13|18229.13|18337|18217|9
1621550020000|2021-05-20 22:33:40|18335.9|18215.9|18334.36|18214.36|18335.9|18215.9|18332.51|18212.51|10
1621550030000|2021-05-20 22:33:50|18333.3|18213.3|18331.49|18211.49|18333.3|18213.3|18331.26|18211.26|8
1621550040000|2021-05-20 22:34:00|18330.63|18210.63|18327.7|18207.7|18330.63|18210.63|18327.2|18207.2|9
1621550050000|2021-05-20 22:34:10|18327.45|18207.45|18326.15|18206.15|18328.08|18208.08|18324.72|18204.72|10
1621550060000|2021-05-20 22:34:20|18325.36|18205.36|18322.09|18202.09|18326.42|18206.42|18321.89|18201.89|10
1621550070000|2021-05-20 22:34:30|18320.58|18200.58|18287.83|18167.83|18320.58|18200.58|18287.83|18167.83|10
1621550080000|2021-05-20 22:34:40|18286.29|18166.29|18272.51|18152.51|18286.29|18166.29|18272.51|18152.51|10
1621550090000|2021-05-20 22:34:50|18263.94|18143.94|18249.06|18129.06|18263.94|18143.94|18249.06|18129.06|10
1621550100000|2021-05-20 22:35:00|18247.91|18127.91|18247.13|18127.13|18247.91|18127.91|18239.31|18119.31|10
1621550110000|2021-05-20 22:35:10|18251.89|18131.89|18258.28|18138.28|18260.25|18140.25|18251.89|18131.89|10
1621550120000|2021-05-20 22:35:20|18258.54|18138.54|18262.42|18142.42|18262.42|18142.42|18258.31|18138.31|10
1621550130000|2021-05-20 22:35:30|18262.38|18142.38|18264.46|18144.46|18264.97|18144.97|18262.16|18142.16|10
1621550140000|2021-05-20 22:35:40|18271.65|18151.65|18279.29|18159.29|18280.14|18160.14|18271.65|18151.65|10
1621550150000|2021-05-20 22:35:50|18279.32|18159.32|18268.97|18148.97|18279.32|18159.32|18268.97|18148.97|10
1621550160000|2021-05-20 22:36:00|18269.12|18149.12|18269.6|18149.6|18269.74|18149.74|18267.48|18147.48|10
1621550170000|2021-05-20 22:36:10|18270.95|18150.95|18269.59|18149.59|18274.07|18154.07|18269.59|18149.59|10
1621550180000|2021-05-20 22:36:20|18267.63|18147.63|18254.82|18134.82|18267.63|18147.63|18254.82|18134.82|10
1621550190000|2021-05-20 22:36:30|18254.35|18134.35|18251.64|18131.64|18254.35|18134.35|18250.76|18130.76|10
1621550200000|2021-05-20 22:36:40|18250.78|18130.78|18244.63|18124.63|18250.78|18130.78|18244.63|18124.63|10
1621550210000|2021-05-20 22:36:50|18243.6|18123.6|18237.77|18117.77|18243.6|18123.6|18237.77|18117.77|10
1621550220000|2021-05-20 22:37:00|18236.96|18116.96|18227.62|18107.62|18236.96|18116.96|18227.62|18107.62|10
1621550230000|2021-05-20 22:37:10|18225.78|18105.78|18214.95|18094.95|18225.78|18105.78|18214.95|18094.95|10
1621550240000|2021-05-20 22:37:20|18213.22|18093.22|18207.65|18087.65|18213.22|18093.22|18207.65|18087.65|10
1621550250000|2021-05-20 22:37:30|18207.7|18087.7|18200.85|18080.85|18207.7|18087.7|18200.82|18080.82|10
1621550260000|2021-05-20 22:37:40|18200.7|18080.7|18190.86|18070.86|18200.7|18080.7|18190.86|18070.86|10
1621550270000|2021-05-20 22:37:50|18189.87|18069.87|18182.94|18062.94|18189.87|18069.87|18182.94|18062.94|10
1621550280000|2021-05-20 22:38:00|18182.63|18062.63|18162.6|18042.6|18182.63|18062.63|18162.6|18042.6|10
1621550290000|2021-05-20 22:38:10|18161.97|18041.97|18155.69|18035.69|18161.97|18041.97|18155.69|18035.69|10
1621550300000|2021-05-20 22:38:20|18155.46|18035.46|18148.83|18028.83|18155.46|18035.46|18148.61|18028.61|10
1621550310000|2021-05-20 22:38:30|18150.92|18030.92|18147.12|18027.12|18151.24|18031.24|18147.12|18027.12|10
1621550320000|2021-05-20 22:38:40|18146.87|18026.87|18141.56|18021.56|18146.87|18026.87|18141.56|18021.56|10
1621550330000|2021-05-20 22:38:50|18140.59|18020.59|18136.17|18016.17|18140.59|18020.59|18136.17|18016.17|9
1621550340000|2021-05-20 22:39:00|18136.65|18016.65|18130.68|18010.68|18136.65|18016.65|18130.68|18010.68|10
1621550350000|2021-05-20 22:39:10|18130.64|18010.64|18126.63|18006.63|18130.71|18010.71|18126.63|18006.63|10
1621550360000|2021-05-20 22:39:20|18126.02|18006.02|18121.81|18001.81|18126.02|18006.02|18120.82|18000.82|10
1621550370000|2021-05-20 22:39:30|18121.87|18001.87|18097.23|17977.23|18121.87|18001.87|18097.23|17977.23|10
1621550380000|2021-05-20 22:39:40|18095.71|17975.71|18079.72|17959.72|18095.71|17975.71|18079.72|17959.72|10
1621550390000|2021-05-20 22:39:50|18079.63|17959.63|18069.22|17949.22|18080.91|17960.91|18067.3|17947.3|10
1621550400000|2021-05-20 22:40:00|18065.63|17945.63|18071.19|17951.19|18071.19|17951.19|18061.68|17941.68|10
1621550410000|2021-05-20 22:40:10|18072.27|17952.27|18094.77|17974.77|18094.77|17974.77|18072.27|17952.27|10
1621550420000|2021-05-20 22:40:20|18100.95|17980.95|18113.61|17993.61|18113.61|17993.61|18099.91|17979.91|10
1621550430000|2021-05-20 22:40:30|18112.21|17992.21|18108.96|17988.96|18112.21|17992.21|18108.65|17988.65|10
1621550440000|2021-05-20 22:40:40|18108.3|17988.3|18092.85|17972.85|18108.3|17988.3|18092.85|17972.85|10
1621550450000|2021-05-20 22:40:50|18090.39|17970.39|18082.41|17962.41|18090.39|17970.39|18082.41|17962.41|10
1621550460000|2021-05-20 22:41:00|18081.29|17961.29|18063.72|17943.72|18081.29|17961.29|18060.57|17940.57|10
1621550470000|2021-05-20 22:41:10|18065.94|17945.94|18076.42|17956.42|18076.42|17956.42|18065.94|17945.94|10
1621550480000|2021-05-20 22:41:20|18077.29|17957.29|18076.83|17956.83|18077.43|17957.43|18076.07|17956.07|10
1621550490000|2021-05-20 22:41:30|18076.82|17956.82|18072.34|17952.34|18077.29|17957.29|18072.34|17952.34|10
1621550500000|2021-05-20 22:41:40|18072.57|17952.57|18067.29|17947.29|18072.61|17952.61|18067.29|17947.29|10
1621550510000|2021-05-20 22:41:50|18067.75|17947.75|18070.83|17950.83|18070.83|17950.83|18065.42|17945.42|10
1621550520000|2021-05-20 22:42:00|18073.14|17953.14|18091.32|17971.32|18091.32|17971.32|18073.14|17953.14|10
1621550530000|2021-05-20 22:42:10|18100.81|17980.81|18116.05|17996.05|18116.05|17996.05|18100.81|17980.81|10
1621550540000|2021-05-20 22:42:20|18116.65|17996.65|18119.13|17999.13|18119.13|17999.13|18116.42|17996.42|10
1621550550000|2021-05-20 22:42:30|18117.61|17997.61|18127.3|18007.3|18127.3|18007.3|18117.61|17997.61|10
1621550560000|2021-05-20 22:42:40|18127.55|18007.55|18120.16|18000.16|18127.89|18007.89|18120.16|18000.16|10
1621550570000|2021-05-20 22:42:50|18119.61|17999.61|18107.39|17987.39|18119.61|17999.61|18107.39|17987.39|10
1621550580000|2021-05-20 22:43:00|18108.62|17988.62|18100.74|17980.74|18108.62|17988.62|18098.91|17978.91|10
1621550590000|2021-05-20 22:43:10|18100.23|17980.23|18104.23|17984.23|18104.49|17984.49|18099.48|17979.48|10
1621550600000|2021-05-20 22:43:20|18106.37|17986.37|18120.08|18000.08|18120.08|18000.08|18106.37|17986.37|10
1621550610000|2021-05-20 22:43:30|18120|18000|18133.32|18013.32|18133.32|18013.32|18119.53|17999.53|10
1621550620000|2021-05-20 22:43:40|18132.22|18012.22|18127.11|18007.11|18132.45|18012.45|18127.11|18007.11|10
1621550630000|2021-05-20 22:43:50|18121.17|18001.17|18113.4|17993.4|18121.17|18001.17|18112.76|17992.76|10
1621550640000|2021-05-20 22:44:00|18113.13|17993.13|18110.18|17990.18|18113.14|17993.14|18110.18|17990.18|10
1621550650000|2021-05-20 22:44:10|18108.76|17988.76|18106.93|17986.93|18108.76|17988.76|18103.2|17983.2|10
1621550660000|2021-05-20 22:44:20|18106.89|17986.89|18111.68|17991.68|18111.68|17991.68|18106.89|17986.89|10
1621550670000|2021-05-20 22:44:30|18111.77|17991.77|18101.98|17981.98|18111.77|17991.77|18101.98|17981.98|10
1621550680000|2021-05-20 22:44:40|18100.55|17980.55|18099.38|17979.38|18100.55|17980.55|18097.77|17977.77|10
1621550690000|2021-05-20 22:44:50|18099.08|17979.08|18092.09|17972.09|18099.08|17979.08|18091.12|17971.12|10
1621550700000|2021-05-20 22:45:00|18092.47|17972.47|18093.28|17973.28|18093.62|17973.62|18091.24|17971.24|10
1621550710000|2021-05-20 22:45:10|18094.41|17974.41|18111.3|17991.3|18111.3|17991.3|18094.41|17974.41|10
1621550720000|2021-05-20 22:45:20|18117.72|17997.72|18135.53|18015.53|18136.54|18016.54|18117.72|17997.72|10
1621550730000|2021-05-20 22:45:30|18141.64|18021.64|18153.03|18033.03|18153.03|18033.03|18141.64|18021.64|10
1621550740000|2021-05-20 22:45:40|18153.57|18033.57|18158.02|18038.02|18159.29|18039.29|18153.57|18033.57|10
1621550750000|2021-05-20 22:45:50|18157.8|18037.8|18165.78|18045.78|18166.42|18046.42|18157.76|18037.76|10
1621550760000|2021-05-20 22:46:00|18164.93|18044.93|18144.51|18024.51|18165.48|18045.48|18144.51|18024.51|10
1621550770000|2021-05-20 22:46:10|18143.59|18023.59|18132|18012|18145.59|18025.59|18132|18012|10
1621550780000|2021-05-20 22:46:20|18129.6|18009.6|18132.05|18012.05|18132.05|18012.05|18126.15|18006.15|10
1621550790000|2021-05-20 22:46:30|18132.67|18012.67|18155.19|18035.19|18155.19|18035.19|18132.67|18012.67|10
1621550800000|2021-05-20 22:46:40|18155.91|18035.91|18168.27|18048.27|18168.27|18048.27|18155.91|18035.91|10
1621550810000|2021-05-20 22:46:50|18171.22|18051.22|18182.76|18062.76|18185.77|18065.77|18171.22|18051.22|10
1621550820000|2021-05-20 22:47:00|18183.62|18063.62|18187.55|18067.55|18187.55|18067.55|18183.62|18063.62|10
1621550830000|2021-05-20 22:47:10|18188.05|18068.05|18195|18075|18195|18075|18188.03|18068.03|10
1621550840000|2021-05-20 22:47:20|18193.9|18073.9|18190.68|18070.68|18193.9|18073.9|18190.46|18070.46|10
1621550850000|2021-05-20 22:47:30|18190.9|18070.9|18193.36|18073.36|18193.79|18073.79|18190.9|18070.9|10
1621550860000|2021-05-20 22:47:40|18194.05|18074.05|18202.74|18082.74|18202.74|18082.74|18194.05|18074.05|10
1621550870000|2021-05-20 22:47:50|18204.7|18084.7|18213.14|18093.14|18213.14|18093.14|18204.7|18084.7|10
1621550880000|2021-05-20 22:48:00|18213.39|18093.39|18215.48|18095.48|18216.13|18096.13|18212.9|18092.9|10
1621550890000|2021-05-20 22:48:10|18215.23|18095.23|18211.78|18091.78|18215.23|18095.23|18211.78|18091.78|9
1621550900000|2021-05-20 22:48:20|18212.1|18092.1|18204.55|18084.55|18212.1|18092.1|18204.55|18084.55|10
1621550910000|2021-05-20 22:48:30|18204.51|18084.51|18202.62|18082.62|18205.06|18085.06|18202.02|18082.02|10
1621550920000|2021-05-20 22:48:40|18202.16|18082.16|18207.5|18087.5|18207.5|18087.5|18202.16|18082.16|10
1621550930000|2021-05-20 22:48:50|18211.24|18091.24|18218.99|18098.99|18218.99|18098.99|18211.24|18091.24|10
1621550940000|2021-05-20 22:49:00|18223.59|18103.59|18242.84|18122.84|18242.84|18122.84|18223.59|18103.59|10
1621550950000|2021-05-20 22:49:10|18243.71|18123.71|18246|18126|18248.98|18128.98|18243.71|18123.71|10
1621550960000|2021-05-20 22:49:20|18245.3|18125.3|18245.78|18125.78|18245.78|18125.78|18241.51|18121.51|10
1621550970000|2021-05-20 22:49:30|18245.62|18125.62|18245.86|18125.86|18247.13|18127.13|18245.03|18125.03|9
1621550980000|2021-05-20 22:49:40|18245.71|18125.71|18253.18|18133.18|18253.18|18133.18|18245.37|18125.37|10
1621550990000|2021-05-20 22:49:50|18255.06|18135.06|18259.99|18139.99|18260.84|18140.84|18255.06|18135.06|10
1621551000000|2021-05-20 22:50:00|18259.56|18139.56|18262.51|18142.51|18262.51|18142.51|18259.56|18139.56|10
1621551010000|2021-05-20 22:50:10|18262.91|18142.91|18264.55|18144.55|18264.55|18144.55|18262.66|18142.66|9
1621551020000|2021-05-20 22:50:20|18264.16|18144.16|18259.3|18139.3|18264.16|18144.16|18259.3|18139.3|9
1621551030000|2021-05-20 22:50:30|18258.68|18138.68|18241.54|18121.54|18258.68|18138.68|18241.54|18121.54|9
1621551040000|2021-05-20 22:50:40|18240.04|18120.04|18243.28|18123.28|18243.29|18123.29|18240.04|18120.04|10
1621551050000|2021-05-20 22:50:50|18243|18123|18240.04|18120.04|18243.28|18123.28|18240.04|18120.04|10
1621551060000|2021-05-20 22:51:00|18241.44|18121.44|18258.39|18138.39|18258.39|18138.39|18241.44|18121.44|10
1621551070000|2021-05-20 22:51:10|18258.52|18138.52|18266.4|18146.4|18266.4|18146.4|18258.52|18138.52|10
1621551080000|2021-05-20 22:51:20|18267.29|18147.29|18272.54|18152.54|18272.54|18152.54|18266.95|18146.95|10
1621551090000|2021-05-20 22:51:30|18271.46|18151.46|18278.92|18158.92|18278.92|18158.92|18271.22|18151.22|10
1621551100000|2021-05-20 22:51:40|18280.72|18160.72|18294.43|18174.43|18294.43|18174.43|18279.87|18159.87|10
1621551110000|2021-05-20 22:51:50|18295.81|18175.81|18317.91|18197.91|18317.91|18197.91|18295.81|18175.81|10
1621551120000|2021-05-20 22:52:00|18324.29|18204.29|18334.33|18214.33|18334.33|18214.33|18324.29|18204.29|10
1621551130000|2021-05-20 22:52:10|18336.49|18216.49|18355.59|18235.59|18355.59|18235.59|18336.49|18216.49|10
1621551140000|2021-05-20 22:52:20|18355.49|18235.49|18357.34|18237.34|18359.41|18239.41|18355.49|18235.49|10
1621551150000|2021-05-20 22:52:30|18356.66|18236.66|18367.5|18247.5|18368.38|18248.38|18355.69|18235.69|10
1621551160000|2021-05-20 22:52:40|18370.45|18250.45|18389.44|18269.44|18389.44|18269.44|18370.45|18250.45|10
1621551170000|2021-05-20 22:52:50|18390.05|18270.05|18402|18282|18402.12|18282.12|18389.9|18269.9|10
1621551180000|2021-05-20 22:53:00|18400.99|18280.99|18406.85|18286.85|18406.85|18286.85|18400.99|18280.99|10
1621551190000|2021-05-20 22:53:10|18407.17|18287.17|18411.67|18291.67|18412.14|18292.14|18407.17|18287.17|10
1621551200000|2021-05-20 22:53:20|18414.38|18294.38|18433.85|18313.85|18433.85|18313.85|18414.38|18294.38|10
1621551210000|2021-05-20 22:53:30|18437.15|18317.15|18461.05|18341.05|18461.13|18341.13|18436.86|18316.86|10
1621551220000|2021-05-20 22:53:40|18469.73|18349.73|18540.55|18420.55|18540.55|18420.55|18469.73|18349.73|10
1621551230000|2021-05-20 22:53:50|18545.22|18425.22|18625.74|18505.74|18625.74|18505.74|18545.22|18425.22|10
1621551240000|2021-05-20 22:54:00|18625.9|18505.9|18665.89|18545.89|18665.89|18545.89|18625.9|18505.9|10
1621551250000|2021-05-20 22:54:10|18673.57|18553.57|18740.99|18620.99|18740.99|18620.99|18673.57|18553.57|10
1621551260000|2021-05-20 22:54:20|18755.52|18635.52|18775.4|18655.4|18775.4|18655.4|18753.65|18633.65|10
1621551270000|2021-05-20 22:54:30|18782.23|18662.23|18772.63|18652.63|18782.92|18662.92|18772.63|18652.63|10
1621551280000|2021-05-20 22:54:40|18765.84|18645.84|18750.43|18630.43|18768.06|18648.06|18743.68|18623.68|10
1621551290000|2021-05-20 22:54:50|18747|18627|18754.15|18634.15|18756.16|18636.16|18740.58|18620.58|10
1621551300000|2021-05-20 22:55:00|18753.62|18633.62|18748.05|18628.05|18753.62|18633.62|18742.18|18622.18|10
1621551310000|2021-05-20 22:55:10|18744.97|18624.97|18719.89|18599.89|18744.97|18624.97|18719.89|18599.89|10
1621551320000|2021-05-20 22:55:20|18719.54|18599.54|18707.78|18587.78|18719.54|18599.54|18704.67|18584.67|10
1621551330000|2021-05-20 22:55:30|18714|18594|18754.64|18634.64|18756.04|18636.04|18714|18594|10
1621551340000|2021-05-20 22:55:40|18767.77|18647.77|18777.4|18657.4|18778.85|18658.85|18767.77|18647.77|10
1621551350000|2021-05-20 22:55:50|18779.73|18659.73|18800.58|18680.58|18800.58|18680.58|18778.5|18658.5|10
1621551360000|2021-05-20 22:56:00|18801.45|18681.45|18801.42|18681.42|18812.5|18692.5|18801.42|18681.42|10
1621551370000|2021-05-20 22:56:10|18799.54|18679.54|18775.94|18655.94|18799.54|18679.54|18774.83|18654.83|10
1621551380000|2021-05-20 22:56:20|18778.99|18658.99|18787.96|18667.96|18788.29|18668.29|18778.99|18658.99|10
1621551390000|2021-05-20 22:56:30|18785.06|18665.06|18766.06|18646.06|18785.06|18665.06|18764.79|18644.79|10
1621551400000|2021-05-20 22:56:40|18765.71|18645.71|18764.71|18644.71|18766.53|18646.53|18763.22|18643.22|10
1621551410000|2021-05-20 22:56:50|18767.23|18647.23|18770.04|18650.04|18773.53|18653.53|18765.63|18645.63|10
1621551420000|2021-05-20 22:57:00|18760.74|18640.74|18746.62|18626.62|18760.74|18640.74|18745.14|18625.14|10
1621551430000|2021-05-20 22:57:10|18746.9|18626.9|18750.59|18630.59|18750.59|18630.59|18745.96|18625.96|10
1621551440000|2021-05-20 22:57:20|18754.35|18634.35|18757.43|18637.43|18761.62|18641.62|18754.35|18634.35|10
1621551450000|2021-05-20 22:57:30|18753.31|18633.31|18746.24|18626.24|18753.31|18633.31|18746.24|18626.24|10
1621551460000|2021-05-20 22:57:40|18744.5|18624.5|18746.7|18626.7|18749.87|18629.87|18744.5|18624.5|10
1621551470000|2021-05-20 22:57:50|18741.57|18621.57|18732.34|18612.34|18741.57|18621.57|18730.52|18610.52|10
1621551480000|2021-05-20 22:58:00|18733.11|18613.11|18733.72|18613.72|18737.09|18617.09|18732.08|18612.08|10
1621551490000|2021-05-20 22:58:10|18734.47|18614.47|18740.6|18620.6|18743.23|18623.23|18733.48|18613.48|10
1621551500000|2021-05-20 22:58:20|18741.92|18621.92|18741.13|18621.13|18741.92|18621.92|18737.81|18617.81|10
1621551510000|2021-05-20 22:58:30|18743.76|18623.76|18751.17|18631.17|18751.17|18631.17|18743.76|18623.76|10
1621551520000|2021-05-20 22:58:40|18754.08|18634.08|18767.65|18647.65|18767.65|18647.65|18754.08|18634.08|10
1621551530000|2021-05-20 22:58:50|18758.11|18638.11|18751.67|18631.67|18758.11|18638.11|18750.89|18630.89|10
1621551540000|2021-05-20 22:59:00|18751.49|18631.49|18752.84|18632.84|18753.68|18633.68|18750.76|18630.76|10
1621551550000|2021-05-20 22:59:10|18754.37|18634.37|18767.46|18647.46|18769.33|18649.33|18754.37|18634.37|10
1621551560000|2021-05-20 22:59:20|18769.03|18649.03|18830.01|18710.01|18830.01|18710.01|18769.03|18649.03|10
1621551570000|2021-05-20 22:59:30|18836.18|18716.18|18854.12|18734.12|18858.63|18738.63|18836.18|18716.18|10
1621551580000|2021-05-20 22:59:40|18864.8|18744.8|18875.57|18755.57|18875.57|18755.57|18864.8|18744.8|10
1621551590000|2021-05-20 22:59:50|18877.12|18757.12|18883.57|18763.57|18883.84|18763.84|18877.12|18757.12|10
1621551600000|2021-05-20 23:00:00|18880.97|18760.97|18855.25|18735.25|18880.97|18760.97|18855.25|18735.25|10
1621551610000|2021-05-20 23:00:10|18853.96|18733.96|18850.84|18730.84|18853.96|18733.96|18838.26|18718.26|10
1621551620000|2021-05-20 23:00:20|18862.07|18742.07|18879.31|18759.31|18884.46|18764.46|18862.07|18742.07|10
1621551630000|2021-05-20 23:00:30|18877.22|18757.22|18867.59|18747.59|18877.22|18757.22|18861.62|18741.62|10
1621551640000|2021-05-20 23:00:40|18864.51|18744.51|18859.55|18739.55|18867.73|18747.73|18859.55|18739.55|10
1621551650000|2021-05-20 23:00:50|18851.33|18731.33|18801.86|18681.86|18851.33|18731.33|18801.86|18681.86|10
1621551660000|2021-05-20 23:01:00|18795.99|18675.99|18772.46|18652.46|18795.99|18675.99|18772.46|18652.46|10
1621551670000|2021-05-20 23:01:10|18769.94|18649.94|18749.51|18629.51|18769.94|18649.94|18749.51|18629.51|10
1621551680000|2021-05-20 23:01:20|18745.58|18625.58|18739.03|18619.03|18745.58|18625.58|18734.92|18614.92|10
1621551690000|2021-05-20 23:01:30|18738.6|18618.6|18749.82|18629.82|18751.41|18631.41|18738.6|18618.6|10
1621551700000|2021-05-20 23:01:40|18750.23|18630.23|18749.54|18629.54|18750.23|18630.23|18746.67|18626.67|10
1621551710000|2021-05-20 23:01:50|18748.29|18628.29|18739.23|18619.23|18750.97|18630.97|18739.23|18619.23|10
1621551720000|2021-05-20 23:02:00|18740.46|18620.46|18739.74|18619.74|18740.94|18620.94|18738.71|18618.71|9
1621551730000|2021-05-20 23:02:10|18736.65|18616.65|18725.08|18605.08|18736.65|18616.65|18725.08|18605.08|10
1621551740000|2021-05-20 23:02:20|18724.42|18604.42|18725.25|18605.25|18725.33|18605.33|18723.06|18603.06|10
1621551750000|2021-05-20 23:02:30|18725.41|18605.41|18717.23|18597.23|18727.88|18607.88|18717.23|18597.23|10
1621551760000|2021-05-20 23:02:40|18714.51|18594.51|18696.39|18576.39|18714.51|18594.51|18696.39|18576.39|10
1621551770000|2021-05-20 23:02:50|18694.2|18574.2|18682.07|18562.07|18694.55|18574.55|18682.07|18562.07|10
1621551780000|2021-05-20 23:03:00|18684.97|18564.97|18690.16|18570.16|18691.98|18571.98|18684.97|18564.97|10
1621551790000|2021-05-20 23:03:10|18690.31|18570.31|18698.53|18578.53|18698.66|18578.66|18689.9|18569.9|10
1621551800000|2021-05-20 23:03:20|18698.64|18578.64|18700.49|18580.49|18700.75|18580.75|18698.64|18578.64|10
1621551810000|2021-05-20 23:03:30|18702.47|18582.47|18692.23|18572.23|18702.47|18582.47|18692.23|18572.23|10
1621551820000|2021-05-20 23:03:40|18692.65|18572.65|18676.95|18556.95|18692.65|18572.65|18676.95|18556.95|10
1621551830000|2021-05-20 23:03:50|18668.8|18548.8|18652.79|18532.79|18668.8|18548.8|18652.79|18532.79|10
1621551840000|2021-05-20 23:04:00|18653.05|18533.05|18654.01|18534.01|18655.01|18535.01|18653.05|18533.05|10
1621551850000|2021-05-20 23:04:10|18653.94|18533.94|18657.47|18537.47|18660.72|18540.72|18653.94|18533.94|10
1621551860000|2021-05-20 23:04:20|18658.98|18538.98|18664.26|18544.26|18664.68|18544.68|18658.98|18538.98|10
1621551870000|2021-05-20 23:04:30|18663.59|18543.59|18663.5|18543.5|18665.88|18545.88|18663.07|18543.07|9
1621551880000|2021-05-20 23:04:40|18663.08|18543.08|18658.51|18538.51|18663.08|18543.08|18658.02|18538.02|9
1621551890000|2021-05-20 23:04:50|18658.04|18538.04|18658.4|18538.4|18660.8|18540.8|18658.04|18538.04|9
1621551900000|2021-05-20 23:05:00|18658.64|18538.64|18654.37|18534.37|18660.38|18540.38|18654.37|18534.37|10
1621551910000|2021-05-20 23:05:10|18648.58|18528.58|18635.33|18515.33|18648.58|18528.58|18635.33|18515.33|10
1621551920000|2021-05-20 23:05:20|18635.89|18515.89|18613.92|18493.92|18635.89|18515.89|18613.92|18493.92|10
1621551930000|2021-05-20 23:05:30|18611.35|18491.35|18604.6|18484.6|18611.35|18491.35|18604.6|18484.6|9
1621551940000|2021-05-20 23:05:40|18605.94|18485.94|18606.88|18486.88|18609.1|18489.1|18605.86|18485.86|10
1621551950000|2021-05-20 23:05:50|18603.82|18483.82|18593.44|18473.44|18603.82|18483.82|18593.44|18473.44|10
1621551960000|2021-05-20 23:06:00|18593.67|18473.67|18594.54|18474.54|18596.2|18476.2|18592.81|18472.81|10
1621551970000|2021-05-20 23:06:10|18594.7|18474.7|18592.99|18472.99|18596.12|18476.12|18592.99|18472.99|10
1621551980000|2021-05-20 23:06:20|18593.52|18473.52|18591.03|18471.03|18594.09|18474.09|18591.03|18471.03|10
1621551990000|2021-05-20 23:06:30|18590.1|18470.1|18577.12|18457.12|18590.2|18470.2|18577.12|18457.12|10
1621552000000|2021-05-20 23:06:40|18576.63|18456.63|18562.33|18442.33|18576.63|18456.63|18561.84|18441.84|10
1621552010000|2021-05-20 23:06:50|18564.04|18444.04|18564.6|18444.6|18568.79|18448.79|18564.04|18444.04|10
1621552020000|2021-05-20 23:07:00|18565.59|18445.59|18550.67|18430.67|18565.59|18445.59|18550.59|18430.59|10
1621552030000|2021-05-20 23:07:10|18549.1|18429.1|18535.56|18415.56|18549.1|18429.1|18535.56|18415.56|10
1621552040000|2021-05-20 23:07:20|18533.61|18413.61|18526.78|18406.78|18536.56|18416.56|18526.78|18406.78|10
1621552050000|2021-05-20 23:07:30|18525.26|18405.26|18510.06|18390.06|18525.26|18405.26|18510.06|18390.06|10
1621552060000|2021-05-20 23:07:40|18508.26|18388.26|18492.3|18372.3|18508.26|18388.26|18492.3|18372.3|10
1621552070000|2021-05-20 23:07:50|18493.55|18373.55|18485.77|18365.77|18493.55|18373.55|18485.77|18365.77|10
1621552080000|2021-05-20 23:08:00|18482.07|18362.07|18466.25|18346.25|18482.07|18362.07|18466.25|18346.25|9
1621552090000|2021-05-20 23:08:10|18464.73|18344.73|18454.48|18334.48|18464.73|18344.73|18454.48|18334.48|10
1621552100000|2021-05-20 23:08:20|18455.31|18335.31|18472.92|18352.92|18474.35|18354.35|18455.31|18335.31|10
1621552110000|2021-05-20 23:08:30|18476.1|18356.1|18486.06|18366.06|18486.9|18366.9|18476.1|18356.1|10
1621552120000|2021-05-20 23:08:40|18485.86|18365.86|18494.57|18374.57|18498.24|18378.24|18484.54|18364.54|10
1621552130000|2021-05-20 23:08:50|18494.19|18374.19|18484.01|18364.01|18494.52|18374.52|18483.85|18363.85|10
1621552140000|2021-05-20 23:09:00|18483.65|18363.65|18474.42|18354.42|18483.65|18363.65|18474.42|18354.42|10
1621552150000|2021-05-20 23:09:10|18472.84|18352.84|18472.13|18352.13|18474.82|18354.82|18472.13|18352.13|10
1621552160000|2021-05-20 23:09:20|18472.58|18352.58|18469.38|18349.38|18473.16|18353.16|18468.74|18348.74|10
1621552170000|2021-05-20 23:09:30|18471.88|18351.88|18472.17|18352.17|18473.84|18353.84|18470.24|18350.24|10
1621552180000|2021-05-20 23:09:40|18473.4|18353.4|18489.59|18369.59|18489.59|18369.59|18473.4|18353.4|10
1621552190000|2021-05-20 23:09:50|18489.27|18369.27|18492.54|18372.54|18496.47|18376.47|18489.27|18369.27|10
1621552200000|2021-05-20 23:10:00|18492.89|18372.89|18495.58|18375.58|18495.58|18375.58|18491.52|18371.52|10
1621552210000|2021-05-20 23:10:10|18495.92|18375.92|18512.68|18392.68|18512.68|18392.68|18495.13|18375.13|10
1621552220000|2021-05-20 23:10:20|18517.6|18397.6|18552.67|18432.67|18552.67|18432.67|18517.6|18397.6|10
1621552230000|2021-05-20 23:10:30|18554.84|18434.84|18564.87|18444.87|18564.87|18444.87|18554.84|18434.84|10
1621552240000|2021-05-20 23:10:40|18563.31|18443.31|18567.67|18447.67|18567.7|18447.7|18561.6|18441.6|10
1621552250000|2021-05-20 23:10:50|18568.41|18448.41|18573.89|18453.89|18574.64|18454.64|18568.41|18448.41|10
1621552260000|2021-05-20 23:11:00|18573.94|18453.94|18561.43|18441.43|18573.94|18453.94|18561.43|18441.43|10
1621552270000|2021-05-20 23:11:10|18559.65|18439.65|18546.43|18426.43|18559.65|18439.65|18546.43|18426.43|10
1621552280000|2021-05-20 23:11:20|18546.21|18426.21|18524.07|18404.07|18546.21|18426.21|18524.07|18404.07|10
1621552290000|2021-05-20 23:11:30|18521.41|18401.41|18495.99|18375.99|18521.41|18401.41|18495.99|18375.99|10
1621552300000|2021-05-20 23:11:40|18494.44|18374.44|18488.4|18368.4|18494.44|18374.44|18487.92|18367.92|10
1621552310000|2021-05-20 23:11:50|18488.52|18368.52|18485.19|18365.19|18488.52|18368.52|18484.65|18364.65|10
1621552320000|2021-05-20 23:12:00|18484.29|18364.29|18493.23|18373.23|18493.23|18373.23|18482.42|18362.42|10
1621552330000|2021-05-20 23:12:10|18493.48|18373.48|18504.47|18384.47|18504.47|18384.47|18493.48|18373.48|10
1621552340000|2021-05-20 23:12:20|18505.27|18385.27|18512.45|18392.45|18514.65|18394.65|18505.27|18385.27|10
1621552350000|2021-05-20 23:12:30|18510.92|18390.92|18519.52|18399.52|18519.62|18399.62|18510.92|18390.92|10
1621552360000|2021-05-20 23:12:40|18523.18|18403.18|18510.35|18390.35|18523.18|18403.18|18510.35|18390.35|10
1621552370000|2021-05-20 23:12:50|18510.9|18390.9|18517.81|18397.81|18517.81|18397.81|18510.9|18390.9|10
1621552380000|2021-05-20 23:13:00|18516.53|18396.53|18515.93|18395.93|18521.61|18401.61|18515.93|18395.93|10
1621552390000|2021-05-20 23:13:10|18512.51|18392.51|18513.94|18393.94|18516.24|18396.24|18511.12|18391.12|10
1621552400000|2021-05-20 23:13:20|18520.05|18400.05|18532.1|18412.1|18532.1|18412.1|18520.05|18400.05|10
1621552410000|2021-05-20 23:13:30|18536.13|18416.13|18555.82|18435.82|18555.82|18435.82|18536.13|18416.13|10
1621552420000|2021-05-20 23:13:40|18561.87|18441.87|18568.42|18448.42|18568.42|18448.42|18561.87|18441.87|10
1621552430000|2021-05-20 23:13:50|18570.88|18450.88|18562.98|18442.98|18570.88|18450.88|18562.91|18442.91|10
1621552440000|2021-05-20 23:14:00|18562.24|18442.24|18553.68|18433.68|18562.24|18442.24|18553.46|18433.46|10
1621552450000|2021-05-20 23:14:10|18554.31|18434.31|18553.51|18433.51|18554.31|18434.31|18551.58|18431.58|10
1621552460000|2021-05-20 23:14:20|18553.02|18433.02|18560.59|18440.59|18560.59|18440.59|18553.02|18433.02|10
1621552470000|2021-05-20 23:14:30|18559.49|18439.49|18562.48|18442.48|18562.48|18442.48|18559.49|18439.49|10
1621552480000|2021-05-20 23:14:40|18565.02|18445.02|18573.86|18453.86|18574.16|18454.16|18565.02|18445.02|10
1621552490000|2021-05-20 23:14:50|18570.12|18450.12|18559.49|18439.49|18570.12|18450.12|18558.7|18438.7|10
1621552500000|2021-05-20 23:15:00|18560.02|18440.02|18572.6|18452.6|18572.6|18452.6|18560.02|18440.02|10
1621552510000|2021-05-20 23:15:10|18572.25|18452.25|18574.13|18454.13|18574.13|18454.13|18570.92|18450.92|10
1621552520000|2021-05-20 23:15:20|18573.91|18453.91|18558.62|18438.62|18574.07|18454.07|18558.62|18438.62|10
1621552530000|2021-05-20 23:15:30|18558.39|18438.39|18555.44|18435.44|18558.39|18438.39|18554.16|18434.16|10
1621552540000|2021-05-20 23:15:40|18555.08|18435.08|18554.55|18434.55|18555.08|18435.08|18551.65|18431.65|10
1621552550000|2021-05-20 23:15:50|18554.23|18434.23|18553.24|18433.24|18555.21|18435.21|18551.63|18431.63|10
1621552560000|2021-05-20 23:16:00|18554.47|18434.47|18554.18|18434.18|18555.31|18435.31|18553.97|18433.97|10
1621552570000|2021-05-20 23:16:10|18554.54|18434.54|18561.12|18441.12|18561.12|18441.12|18554.54|18434.54|10
1621552580000|2021-05-20 23:16:20|18561.94|18441.94|18569.18|18449.18|18569.18|18449.18|18561.94|18441.94|10
1621552590000|2021-05-20 23:16:30|18569.33|18449.33|18571.87|18451.87|18572.36|18452.36|18569.02|18449.02|10
1621552600000|2021-05-20 23:16:40|18571.61|18451.61|18593.62|18473.62|18595.96|18475.96|18571.32|18451.32|10
1621552610000|2021-05-20 23:16:50|18594.9|18474.9|18618.13|18498.13|18618.13|18498.13|18594.9|18474.9|10
1621552620000|2021-05-20 23:17:00|18617.85|18497.85|18637.71|18517.71|18637.71|18517.71|18617.83|18497.83|10
1621552630000|2021-05-20 23:17:10|18642.33|18522.33|18682.99|18562.99|18686.49|18566.49|18642.33|18522.33|10
1621552640000|2021-05-20 23:17:20|18686.19|18566.19|18708.31|18588.31|18708.31|18588.31|18686.19|18566.19|10
1621552650000|2021-05-20 23:17:30|18710.04|18590.04|18715.91|18595.91|18718.74|18598.74|18710.04|18590.04|10
1621552660000|2021-05-20 23:17:40|18714.1|18594.1|18706.45|18586.45|18714.1|18594.1|18703.27|18583.27|10
1621552670000|2021-05-20 23:17:50|18705.69|18585.69|18717.84|18597.84|18718.73|18598.73|18705.33|18585.33|10
1621552680000|2021-05-20 23:18:00|18715.88|18595.88|18707.85|18587.85|18717.52|18597.52|18707.85|18587.85|10
1621552690000|2021-05-20 23:18:10|18706.74|18586.74|18677.02|18557.02|18706.74|18586.74|18677.02|18557.02|10
1621552700000|2021-05-20 23:18:20|18677.05|18557.05|18660.6|18540.6|18677.05|18557.05|18655.96|18535.96|10
1621552710000|2021-05-20 23:18:30|18664.12|18544.12|18650.4|18530.4|18664.12|18544.12|18648.52|18528.52|10
1621552720000|2021-05-20 23:18:40|18650.82|18530.82|18669.98|18549.98|18669.98|18549.98|18650.82|18530.82|10
1621552730000|2021-05-20 23:18:50|18668.53|18548.53|18674.06|18554.06|18674.06|18554.06|18668.53|18548.53|10
1621552740000|2021-05-20 23:19:00|18674.8|18554.8|18662.81|18542.81|18675.06|18555.06|18662.81|18542.81|10
1621552750000|2021-05-20 23:19:10|18662.69|18542.69|18642.22|18522.22|18662.69|18542.69|18642.22|18522.22|10
1621552760000|2021-05-20 23:19:20|18644.49|18524.49|18631.36|18511.36|18644.49|18524.49|18631.36|18511.36|10
1621552770000|2021-05-20 23:19:30|18629.58|18509.58|18618.53|18498.53|18629.58|18509.58|18617.63|18497.63|10
1621552780000|2021-05-20 23:19:40|18618.24|18498.24|18617.76|18497.76|18618.31|18498.31|18615.92|18495.92|10
1621552790000|2021-05-20 23:19:50|18616.71|18496.71|18610.8|18490.8|18616.71|18496.71|18610.77|18490.77|10
1621552800000|2021-05-20 23:20:00|18609.98|18489.98|18617.62|18497.62|18617.62|18497.62|18609.66|18489.66|10
1621552810000|2021-05-20 23:20:10|18616.64|18496.64|18617.95|18497.95|18617.95|18497.95|18613.69|18493.69|10
1621552820000|2021-05-20 23:20:20|18617.75|18497.75|18626.5|18506.5|18627.17|18507.17|18617.75|18497.75|10
1621552830000|2021-05-20 23:20:30|18624.83|18504.83|18614.7|18494.7|18624.83|18504.83|18614.7|18494.7|10
1621552840000|2021-05-20 23:20:40|18614.38|18494.38|18609.54|18489.54|18614.38|18494.38|18609.54|18489.54|10
1621552850000|2021-05-20 23:20:50|18608.69|18488.69|18608.21|18488.21|18610.11|18490.11|18606.76|18486.76|10
1621552860000|2021-05-20 23:21:00|18609.11|18489.11|18600.85|18480.85|18609.11|18489.11|18600.85|18480.85|10
1621552870000|2021-05-20 23:21:10|18599.83|18479.83|18594.95|18474.95|18599.83|18479.83|18594.76|18474.76|10
1621552880000|2021-05-20 23:21:20|18595.56|18475.56|18594.32|18474.32|18596.77|18476.77|18594.32|18474.32|10
1621552890000|2021-05-20 23:21:30|18594.71|18474.71|18594|18474|18594.71|18474.71|18592.92|18472.92|10
1621552900000|2021-05-20 23:21:40|18594.81|18474.81|18601.51|18481.51|18601.51|18481.51|18594.81|18474.81|10
1621552910000|2021-05-20 23:21:50|18601.63|18481.63|18601.5|18481.5|18606.43|18486.43|18601.5|18481.5|10
1621552920000|2021-05-20 23:22:00|18601.18|18481.18|18594.27|18474.27|18601.63|18481.63|18594.05|18474.05|10
1621552930000|2021-05-20 23:22:10|18594.65|18474.65|18596.49|18476.49|18596.49|18476.49|18594.11|18474.11|10
1621552940000|2021-05-20 23:22:20|18596.82|18476.82|18601.97|18481.97|18601.97|18481.97|18596.82|18476.82|10
1621552950000|2021-05-20 23:22:30|18602.68|18482.68|18605.72|18485.72|18606.42|18486.42|18602.68|18482.68|10
1621552960000|2021-05-20 23:22:40|18605.54|18485.54|18603.64|18483.64|18606.34|18486.34|18602.28|18482.28|10
1621552970000|2021-05-20 23:22:50|18603.93|18483.93|18604.02|18484.02|18604.02|18484.02|18603.45|18483.45|9
1621552980000|2021-05-20 23:23:00|18603.49|18483.49|18609.23|18489.23|18609.23|18489.23|18603.49|18483.49|10
1621552990000|2021-05-20 23:23:10|18609.55|18489.55|18622.9|18502.9|18623.72|18503.72|18609.55|18489.55|10
1621553000000|2021-05-20 23:23:20|18622.85|18502.85|18621.48|18501.48|18623.61|18503.61|18621.48|18501.48|10
1621553010000|2021-05-20 23:23:30|18621.1|18501.1|18629.25|18509.25|18629.25|18509.25|18621.1|18501.1|10
1621553020000|2021-05-20 23:23:40|18628.43|18508.43|18637.81|18517.81|18638.25|18518.25|18628.43|18508.43|10
1621553030000|2021-05-20 23:23:50|18637.63|18517.63|18640.25|18520.25|18640.65|18520.65|18637.41|18517.41|10
1621553040000|2021-05-20 23:24:00|18641.15|18521.15|18651.37|18531.37|18651.37|18531.37|18640.82|18520.82|10
1621553050000|2021-05-20 23:24:10|18651.96|18531.96|18657.14|18537.14|18657.14|18537.14|18651.96|18531.96|10
1621553060000|2021-05-20 23:24:20|18657.67|18537.67|18659.87|18539.87|18660.07|18540.07|18657.65|18537.65|10
1621553070000|2021-05-20 23:24:30|18660.53|18540.53|18664.98|18544.98|18664.98|18544.98|18659.41|18539.41|10
1621553080000|2021-05-20 23:24:40|18666.95|18546.95|18676.17|18556.17|18676.17|18556.17|18666.95|18546.95|10
1621553090000|2021-05-20 23:24:50|18676.18|18556.18|18681.35|18561.35|18681.35|18561.35|18675.97|18555.97|10
1621553100000|2021-05-20 23:25:00|18681.58|18561.58|18685.87|18565.87|18687.06|18567.06|18681.04|18561.04|10
1621553110000|2021-05-20 23:25:10|18685.26|18565.26|18678.12|18558.12|18685.26|18565.26|18677.74|18557.74|10
1621553120000|2021-05-20 23:25:20|18678.46|18558.46|18677.71|18557.71|18678.46|18558.46|18674.88|18554.88|10
1621553130000|2021-05-20 23:25:30|18677.33|18557.33|18680.21|18560.21|18680.44|18560.44|18676.96|18556.96|10
1621553140000|2021-05-20 23:25:40|18679.68|18559.68|18680.7|18560.7|18680.7|18560.7|18679.27|18559.27|10
1621553150000|2021-05-20 23:25:50|18681.49|18561.49|18691.71|18571.71|18691.84|18571.84|18681.49|18561.49|9
1621553160000|2021-05-20 23:26:00|18692.05|18572.05|18691.15|18571.15|18692.05|18572.05|18691.12|18571.12|10
1621553170000|2021-05-20 23:26:10|18691.22|18571.22|18694.31|18574.31|18695.03|18575.03|18691.22|18571.22|9
1621553180000|2021-05-20 23:26:20|18693.46|18573.46|18691.62|18571.62|18693.46|18573.46|18691.35|18571.35|10
1621553190000|2021-05-20 23:26:30|18691.77|18571.77|18694.42|18574.42|18694.42|18574.42|18691.15|18571.15|10
1621553200000|2021-05-20 23:26:40|18695.51|18575.51|18702.11|18582.11|18702.6|18582.6|18695.51|18575.51|10
1621553210000|2021-05-20 23:26:50|18703.59|18583.59|18707.83|18587.83|18707.83|18587.83|18702.8|18582.8|10
1621553220000|2021-05-20 23:27:00|18707.81|18587.81|18709.4|18589.4|18709.96|18589.96|18707.81|18587.81|10
1621553230000|2021-05-20 23:27:10|18712.98|18592.98|18710.66|18590.66|18714.25|18594.25|18710.66|18590.66|10
1621553240000|2021-05-20 23:27:20|18711.51|18591.51|18710.58|18590.58|18712.14|18592.14|18710.58|18590.58|10
1621553250000|2021-05-20 23:27:30|18709.67|18589.67|18708.69|18588.69|18710.02|18590.02|18708.66|18588.66|10
1621553260000|2021-05-20 23:27:40|18707.63|18587.63|18703.86|18583.86|18707.63|18587.63|18703.64|18583.64|10
1621553270000|2021-05-20 23:27:50|18703.56|18583.56|18701.92|18581.92|18703.56|18583.56|18701.86|18581.86|10
1621553280000|2021-05-20 23:28:00|18702.34|18582.34|18698.9|18578.9|18702.54|18582.54|18698.9|18578.9|9
1621553290000|2021-05-20 23:28:10|18696.47|18576.47|18684.28|18564.28|18696.47|18576.47|18684.28|18564.28|10
1621553300000|2021-05-20 23:28:20|18682.92|18562.92|18675.22|18555.22|18682.92|18562.92|18675.22|18555.22|10
1621553310000|2021-05-20 23:28:30|18674.34|18554.34|18675|18555|18675|18555|18674.34|18554.34|10
1621553320000|2021-05-20 23:28:40|18674.87|18554.87|18677.06|18557.06|18677.06|18557.06|18672.95|18552.95|10
1621553330000|2021-05-20 23:28:50|18677.89|18557.89|18681|18561|18681|18561|18677.89|18557.89|10
1621553340000|2021-05-20 23:29:00|18680.08|18560.08|18676.8|18556.8|18680.3|18560.3|18676.8|18556.8|10
1621553350000|2021-05-20 23:29:10|18675.2|18555.2|18676.59|18556.59|18676.59|18556.59|18674.56|18554.56|10
1621553360000|2021-05-20 23:29:20|18676.65|18556.65|18678.31|18558.31|18678.55|18558.55|18676.65|18556.65|10
1621553370000|2021-05-20 23:29:30|18677.94|18557.94|18677.28|18557.28|18679.35|18559.35|18677.28|18557.28|10
1621553380000|2021-05-20 23:29:40|18677.94|18557.94|18670.59|18550.59|18677.94|18557.94|18670.59|18550.59|10
1621553390000|2021-05-20 23:29:50|18670.32|18550.32|18663.71|18543.71|18670.78|18550.78|18663.71|18543.71|10
1621553400000|2021-05-20 23:30:00|18663.29|18543.29|18661.2|18541.2|18664|18544|18661.2|18541.2|10
1621553410000|2021-05-20 23:30:10|18659.92|18539.92|18655.36|18535.36|18659.92|18539.92|18655.36|18535.36|10
1621553420000|2021-05-20 23:30:20|18654.61|18534.61|18645.19|18525.19|18654.61|18534.61|18644.95|18524.95|10
1621553430000|2021-05-20 23:30:30|18645.84|18525.84|18642.71|18522.71|18645.84|18525.84|18642.62|18522.62|10
1621553440000|2021-05-20 23:30:40|18642.03|18522.03|18631.83|18511.83|18642.03|18522.03|18631.83|18511.83|10
1621553450000|2021-05-20 23:30:50|18631.06|18511.06|18629.03|18509.03|18631.06|18511.06|18628.51|18508.51|10
1621553460000|2021-05-20 23:31:00|18628.15|18508.15|18625.38|18505.38|18628.22|18508.22|18625.38|18505.38|10
1621553470000|2021-05-20 23:31:10|18621.62|18501.62|18609.93|18489.93|18621.62|18501.62|18609.93|18489.93|10
1621553480000|2021-05-20 23:31:20|18609.37|18489.37|18597.9|18477.9|18609.37|18489.37|18597.9|18477.9|10
1621553490000|2021-05-20 23:31:30|18597.63|18477.63|18587.19|18467.19|18597.63|18477.63|18587.19|18467.19|10
1621553500000|2021-05-20 23:31:40|18586.61|18466.61|18578.4|18458.4|18586.67|18466.67|18578.4|18458.4|9
1621553510000|2021-05-20 23:31:50|18579.05|18459.05|18556.22|18436.22|18579.05|18459.05|18551.88|18431.88|9
1621553520000|2021-05-20 23:32:00|18556.02|18436.02|18546.44|18426.44|18556.5|18436.5|18546.42|18426.42|10
1621553530000|2021-05-20 23:32:10|18546.25|18426.25|18544.27|18424.27|18546.25|18426.25|18544.15|18424.15|10
1621553540000|2021-05-20 23:32:20|18544.23|18424.23|18536.65|18416.65|18544.26|18424.26|18536.65|18416.65|10
1621553550000|2021-05-20 23:32:30|18533.49|18413.49|18519.02|18399.02|18533.49|18413.49|18519.02|18399.02|10
1621553560000|2021-05-20 23:32:40|18518.25|18398.25|18517.73|18397.73|18518.25|18398.25|18516.52|18396.52|9
1621553570000|2021-05-20 23:32:50|18516.17|18396.17|18517.88|18397.88|18517.88|18397.88|18515.32|18395.32|10
1621553580000|2021-05-20 23:33:00|18518.11|18398.11|18518.5|18398.5|18519.77|18399.77|18517.63|18397.63|10
1621553590000|2021-05-20 23:33:10|18517.94|18397.94|18539.28|18419.28|18539.28|18419.28|18517.86|18397.86|10
1621553600000|2021-05-20 23:33:20|18542.7|18422.7|18550.44|18430.44|18550.53|18430.53|18542.7|18422.7|10
1621553610000|2021-05-20 23:33:30|18550.9|18430.9|18556.28|18436.28|18556.48|18436.48|18550.4|18430.4|10
1621553620000|2021-05-20 23:33:40|18558.31|18438.31|18554.76|18434.76|18558.31|18438.31|18554.76|18434.76|10
1621553630000|2021-05-20 23:33:50|18555.45|18435.45|18552.25|18432.25|18556.51|18436.51|18552.25|18432.25|10
1621553640000|2021-05-20 23:34:00|18551.62|18431.62|18550.61|18430.61|18551.87|18431.87|18550.39|18430.39|10
1621553650000|2021-05-20 23:34:10|18549.95|18429.95|18545.74|18425.74|18550.41|18430.41|18545.74|18425.74|10
1621553660000|2021-05-20 23:34:20|18545.87|18425.87|18559.83|18439.83|18559.83|18439.83|18545.87|18425.87|10
1621553670000|2021-05-20 23:34:30|18558.44|18438.44|18564.47|18444.47|18564.47|18444.47|18558.44|18438.44|10
1621553680000|2021-05-20 23:34:40|18565.02|18445.02|18572|18452|18572|18452|18565.02|18445.02|10
1621553690000|2021-05-20 23:34:50|18571.85|18451.85|18572.77|18452.77|18573.83|18453.83|18571.85|18451.85|10
1621553700000|2021-05-20 23:35:00|18571.98|18451.98|18569.36|18449.36|18571.98|18451.98|18569.36|18449.36|10
1621553710000|2021-05-20 23:35:10|18568.81|18448.81|18562.58|18442.58|18568.81|18448.81|18562.58|18442.58|10
1621553720000|2021-05-20 23:35:20|18563.76|18443.76|18569.9|18449.9|18569.9|18449.9|18563.7|18443.7|10
1621553730000|2021-05-20 23:35:30|18570.79|18450.79|18581.4|18461.4|18581.4|18461.4|18570.79|18450.79|10
1621553740000|2021-05-20 23:35:40|18581.41|18461.41|18580.8|18460.8|18581.82|18461.82|18580.77|18460.77|10
1621553750000|2021-05-20 23:35:50|18582.18|18462.18|18583.03|18463.03|18585.73|18465.73|18582.18|18462.18|10
1621553760000|2021-05-20 23:36:00|18582.88|18462.88|18577.14|18457.14|18583.18|18463.18|18577.14|18457.14|9
1621553770000|2021-05-20 23:36:10|18578.14|18458.14|18572.48|18452.48|18578.66|18458.66|18572.48|18452.48|10
1621553780000|2021-05-20 23:36:20|18572.24|18452.24|18564.43|18444.43|18572.24|18452.24|18564.43|18444.43|10
1621553790000|2021-05-20 23:36:30|18564.3|18444.3|18563.18|18443.18|18564.3|18444.3|18562.76|18442.76|10
1621553800000|2021-05-20 23:36:40|18564.34|18444.34|18568.52|18448.52|18568.52|18448.52|18564.34|18444.34|10
1621553810000|2021-05-20 23:36:50|18570.2|18450.2|18570.33|18450.33|18574.07|18454.07|18570.2|18450.2|10
1621553820000|2021-05-20 23:37:00|18570.25|18450.25|18576.36|18456.36|18576.36|18456.36|18570.25|18450.25|10
1621553830000|2021-05-20 23:37:10|18575.43|18455.43|18563.77|18443.77|18575.43|18455.43|18563.77|18443.77|10
1621553840000|2021-05-20 23:37:20|18563.65|18443.65|18544.77|18424.77|18563.65|18443.65|18544.77|18424.77|10
1621553850000|2021-05-20 23:37:30|18544.87|18424.87|18532.99|18412.99|18544.87|18424.87|18532.99|18412.99|10
1621553860000|2021-05-20 23:37:40|18530.93|18410.93|18521.86|18401.86|18530.93|18410.93|18521.86|18401.86|10
1621553870000|2021-05-20 23:37:50|18521.66|18401.66|18510.61|18390.61|18521.73|18401.73|18510.61|18390.61|10
1621553880000|2021-05-20 23:38:00|18510.85|18390.85|18518.25|18398.25|18518.33|18398.33|18510.85|18390.85|10
1621553890000|2021-05-20 23:38:10|18516.61|18396.61|18511.92|18391.92|18516.7|18396.7|18511.92|18391.92|10
1621553900000|2021-05-20 23:38:20|18511.78|18391.78|18507.43|18387.43|18512.52|18392.52|18507.43|18387.43|9
1621553910000|2021-05-20 23:38:30|18506.95|18386.95|18509.74|18389.74|18509.89|18389.89|18506.8|18386.8|9
1621553920000|2021-05-20 23:38:40|18510.76|18390.76|18509.06|18389.06|18511.82|18391.82|18509.06|18389.06|10
1621553930000|2021-05-20 23:38:50|18508.66|18388.66|18508.74|18388.74|18508.87|18388.87|18507.23|18387.23|10
1621553940000|2021-05-20 23:39:00|18508.75|18388.75|18502.35|18382.35|18508.89|18388.89|18502.35|18382.35|10
1621553950000|2021-05-20 23:39:10|18501.6|18381.6|18498.19|18378.19|18501.6|18381.6|18498.19|18378.19|10
1621553960000|2021-05-20 23:39:20|18496.29|18376.29|18487.83|18367.83|18496.29|18376.29|18487.83|18367.83|10
1621553970000|2021-05-20 23:39:30|18487.6|18367.6|18482.96|18362.96|18487.6|18367.6|18482.96|18362.96|10
1621553980000|2021-05-20 23:39:40|18482.89|18362.89|18481.49|18361.49|18483.74|18363.74|18481.49|18361.49|10
1621553990000|2021-05-20 23:39:50|18479.29|18359.29|18474.9|18354.9|18479.29|18359.29|18474.64|18354.64|9
1621554000000|2021-05-20 23:40:00|18475.42|18355.42|18471.42|18351.42|18477.04|18357.04|18471.42|18351.42|10
1621554010000|2021-05-20 23:40:10|18469.52|18349.52|18464.42|18344.42|18469.52|18349.52|18464.42|18344.42|10
1621554020000|2021-05-20 23:40:20|18464.14|18344.14|18462.17|18342.17|18464.14|18344.14|18462.17|18342.17|10
1621554030000|2021-05-20 23:40:30|18462.21|18342.21|18465.68|18345.68|18465.68|18345.68|18461.33|18341.33|10
1621554040000|2021-05-20 23:40:40|18465.83|18345.83|18483.28|18363.28|18483.28|18363.28|18465.83|18345.83|10
1621554050000|2021-05-20 23:40:50|18482.64|18362.64|18504.7|18384.7|18504.7|18384.7|18482.64|18362.64|10
1621554060000|2021-05-20 23:41:00|18504.6|18384.6|18536.12|18416.12|18536.12|18416.12|18504.6|18384.6|10
1621554070000|2021-05-20 23:41:10|18540.67|18420.67|18556.41|18436.41|18560.22|18440.22|18540.67|18420.67|10
1621554080000|2021-05-20 23:41:20|18557.56|18437.56|18558.01|18438.01|18560.42|18440.42|18557.56|18437.56|10
1621554090000|2021-05-20 23:41:30|18559.51|18439.51|18544.55|18424.55|18559.51|18439.51|18544.55|18424.55|10
1621554100000|2021-05-20 23:41:40|18544.47|18424.47|18541.71|18421.71|18544.82|18424.82|18536.51|18416.51|10
1621554110000|2021-05-20 23:41:50|18541.17|18421.17|18527.93|18407.93|18543.59|18423.59|18527.93|18407.93|10
1621554120000|2021-05-20 23:42:00|18524.16|18404.16|18479.73|18359.73|18524.16|18404.16|18479.73|18359.73|10
1621554130000|2021-05-20 23:42:10|18476.62|18356.62|18447.64|18327.64|18476.62|18356.62|18444.97|18324.97|10
1621554140000|2021-05-20 23:42:20|18447.46|18327.46|18424.96|18304.96|18447.46|18327.46|18424.24|18304.24|10
1621554150000|2021-05-20 23:42:30|18424.33|18304.33|18414.5|18294.5|18424.33|18304.33|18414.5|18294.5|10
1621554160000|2021-05-20 23:42:40|18414.06|18294.06|18403.08|18283.08|18414.06|18294.06|18403.08|18283.08|10
1621554170000|2021-05-20 23:42:50|18403.49|18283.49|18404.88|18284.88|18406.24|18286.24|18402.17|18282.17|10
1621554180000|2021-05-20 23:43:00|18406.48|18286.48|18408.42|18288.42|18410.41|18290.41|18405.6|18285.6|10
1621554190000|2021-05-20 23:43:10|18411.13|18291.13|18424.15|18304.15|18424.86|18304.86|18410.48|18290.48|10
1621554200000|2021-05-20 23:43:20|18423.89|18303.89|18431.34|18311.34|18431.34|18311.34|18423.89|18303.89|10
1621554210000|2021-05-20 23:43:30|18432.7|18312.7|18415.57|18295.57|18432.7|18312.7|18415.57|18295.57|10
1621554220000|2021-05-20 23:43:40|18417.63|18297.63|18407.55|18287.55|18417.63|18297.63|18406.68|18286.68|10
1621554230000|2021-05-20 23:43:50|18407.33|18287.33|18432.77|18312.77|18433.31|18313.31|18407.33|18287.33|10
1621554240000|2021-05-20 23:44:00|18435.32|18315.32|18439.29|18319.29|18440.68|18320.68|18435.32|18315.32|10
1621554250000|2021-05-20 23:44:10|18441.17|18321.17|18441.35|18321.35|18441.35|18321.35|18437.68|18317.68|10
1621554260000|2021-05-20 23:44:20|18441.79|18321.79|18486.48|18366.48|18486.48|18366.48|18441.79|18321.79|10
1621554270000|2021-05-20 23:44:30|18486.07|18366.07|18471.23|18351.23|18486.07|18366.07|18469.69|18349.69|9
1621554280000|2021-05-20 23:44:40|18469.61|18349.61|18467.4|18347.4|18469.94|18349.94|18465.84|18345.84|10
1621554290000|2021-05-20 23:44:50|18466.93|18346.93|18461.6|18341.6|18466.93|18346.93|18461.33|18341.33|10
1621554300000|2021-05-20 23:45:00|18461.93|18341.93|18467.27|18347.27|18468.69|18348.69|18461.93|18341.93|10
1621554310000|2021-05-20 23:45:10|18468.31|18348.31|18450.26|18330.26|18469.16|18349.16|18450.26|18330.26|10
1621554320000|2021-05-20 23:45:20|18444.8|18324.8|18430.9|18310.9|18444.8|18324.8|18430.9|18310.9|10
1621554330000|2021-05-20 23:45:30|18429.49|18309.49|18430.88|18310.88|18430.88|18310.88|18429.04|18309.04|10
1621554340000|2021-05-20 23:45:40|18431.25|18311.25|18432.45|18312.45|18434.33|18314.33|18431.25|18311.25|9
1621554350000|2021-05-20 23:45:50|18432.62|18312.62|18423.39|18303.39|18432.62|18312.62|18421.34|18301.34|10
1621554360000|2021-05-20 23:46:00|18423.63|18303.63|18403.44|18283.44|18423.63|18303.63|18403.44|18283.44|10
1621554370000|2021-05-20 23:46:10|18401.82|18281.82|18385.34|18265.34|18401.82|18281.82|18385.34|18265.34|10
1621554380000|2021-05-20 23:46:20|18384.57|18264.57|18383.11|18263.11|18384.57|18264.57|18379.66|18259.66|10
1621554390000|2021-05-20 23:46:30|18382.64|18262.64|18379.03|18259.03|18383|18263|18379.03|18259.03|10
1621554400000|2021-05-20 23:46:40|18378.52|18258.52|18372.9|18252.9|18378.52|18258.52|18372.05|18252.05|10
1621554410000|2021-05-20 23:46:50|18372.45|18252.45|18372.55|18252.55|18372.57|18252.57|18371.31|18251.31|9
1621554420000|2021-05-20 23:47:00|18371.42|18251.42|18372.99|18252.99|18372.99|18252.99|18369.81|18249.81|10
1621554430000|2021-05-20 23:47:10|18373.55|18253.55|18378.77|18258.77|18378.77|18258.77|18373.53|18253.53|10
1621554440000|2021-05-20 23:47:20|18381.93|18261.93|18391.74|18271.74|18391.9|18271.9|18381.4|18261.4|10
1621554450000|2021-05-20 23:47:30|18391.27|18271.27|18388.03|18268.03|18391.27|18271.27|18388.03|18268.03|9
1621554460000|2021-05-20 23:47:40|18386.81|18266.81|18387.19|18267.19|18387.28|18267.28|18385.39|18265.39|10
1621554470000|2021-05-20 23:47:50|18387.53|18267.53|18378.47|18258.47|18388.04|18268.04|18378.47|18258.47|10
1621554480000|2021-05-20 23:48:00|18376.83|18256.83|18357.98|18237.98|18376.83|18256.83|18357.98|18237.98|10
1621554490000|2021-05-20 23:48:10|18357.47|18237.47|18347.14|18227.14|18357.47|18237.47|18347.14|18227.14|9
1621554500000|2021-05-20 23:48:20|18346.09|18226.09|18333.2|18213.2|18346.43|18226.43|18333.2|18213.2|10
1621554510000|2021-05-20 23:48:30|18332.41|18212.41|18302.37|18182.37|18332.41|18212.41|18302.37|18182.37|10
1621554520000|2021-05-20 23:48:40|18300.59|18180.59|18294.42|18174.42|18300.59|18180.59|18292.28|18172.28|10
1621554530000|2021-05-20 23:48:50|18294.38|18174.38|18299.11|18179.11|18299.11|18179.11|18294.29|18174.29|10
1621554540000|2021-05-20 23:49:00|18299.55|18179.55|18327.49|18207.49|18327.49|18207.49|18299.55|18179.55|10
1621554550000|2021-05-20 23:49:10|18330.83|18210.83|18341.54|18221.54|18341.54|18221.54|18330.83|18210.83|10
1621554560000|2021-05-20 23:49:20|18342.44|18222.44|18346.11|18226.11|18346.83|18226.83|18342.44|18222.44|10
1621554570000|2021-05-20 23:49:30|18349.2|18229.2|18345.06|18225.06|18351.85|18231.85|18345.06|18225.06|10
1621554580000|2021-05-20 23:49:40|18343.52|18223.52|18336.27|18216.27|18343.88|18223.88|18336.27|18216.27|10
1621554590000|2021-05-20 23:49:50|18335.04|18215.04|18328.74|18208.74|18335.04|18215.04|18328.74|18208.74|10
1621554600000|2021-05-20 23:50:00|18327.92|18207.92|18303.89|18183.89|18327.92|18207.92|18303.89|18183.89|10
1621554610000|2021-05-20 23:50:10|18303.52|18183.52|18302.72|18182.72|18303.52|18183.52|18301.22|18181.22|10
1621554620000|2021-05-20 23:50:20|18301.06|18181.06|18293.11|18173.11|18301.06|18181.06|18292.98|18172.98|10
1621554630000|2021-05-20 23:50:30|18294.97|18174.97|18317.1|18197.1|18317.1|18197.1|18294.97|18174.97|10
1621554640000|2021-05-20 23:50:40|18316.75|18196.75|18324.95|18204.95|18324.95|18204.95|18316.75|18196.75|9
1621554650000|2021-05-20 23:50:50|18325.02|18205.02|18326.4|18206.4|18327.36|18207.36|18324.95|18204.95|9
1621554660000|2021-05-20 23:51:00|18325.91|18205.91|18326.94|18206.94|18327.03|18207.03|18324.7|18204.7|10
1621554670000|2021-05-20 23:51:10|18331.92|18211.92|18370.98|18250.98|18370.98|18250.98|18331.92|18211.92|10
1621554680000|2021-05-20 23:51:20|18372.01|18252.01|18378.7|18258.7|18380.35|18260.35|18372.01|18252.01|10
1621554690000|2021-05-20 23:51:30|18379.41|18259.41|18379.39|18259.39|18380.71|18260.71|18377.28|18257.28|10
1621554700000|2021-05-20 23:51:40|18380|18260|18366.95|18246.95|18382.81|18262.81|18366.95|18246.95|10
1621554710000|2021-05-20 23:51:50|18366.58|18246.58|18359.25|18239.25|18366.58|18246.58|18359.25|18239.25|10
1621554720000|2021-05-20 23:52:00|18358.85|18238.85|18336.54|18216.54|18358.85|18238.85|18336.54|18216.54|10
1621554730000|2021-05-20 23:52:10|18335.48|18215.48|18314.42|18194.42|18335.48|18215.48|18314.42|18194.42|10
1621554740000|2021-05-20 23:52:20|18314.41|18194.41|18327.4|18207.4|18327.4|18207.4|18313.01|18193.01|10
1621554750000|2021-05-20 23:52:30|18328.39|18208.39|18342.6|18222.6|18342.6|18222.6|18328.39|18208.39|10
1621554760000|2021-05-20 23:52:40|18343.19|18223.19|18347.75|18227.75|18347.75|18227.75|18342.78|18222.78|10
1621554770000|2021-05-20 23:52:50|18348.34|18228.34|18354.74|18234.74|18354.74|18234.74|18348.2|18228.2|9
1621554780000|2021-05-20 23:53:00|18354.55|18234.55|18352.39|18232.39|18354.55|18234.55|18352.05|18232.05|10
1621554790000|2021-05-20 23:53:10|18351.61|18231.61|18346.79|18226.79|18351.61|18231.61|18346.79|18226.79|10
1621554800000|2021-05-20 23:53:20|18346.33|18226.33|18343.52|18223.52|18346.33|18226.33|18339.31|18219.31|10
1621554810000|2021-05-20 23:53:30|18344.11|18224.11|18347.98|18227.98|18347.98|18227.98|18344.11|18224.11|10
1621554820000|2021-05-20 23:53:40|18348.28|18228.28|18345.44|18225.44|18348.28|18228.28|18345.15|18225.15|9
1621554830000|2021-05-20 23:53:50|18347.05|18227.05|18346.38|18226.38|18347.11|18227.11|18346.23|18226.23|10
1621554840000|2021-05-20 23:54:00|18344.81|18224.81|18356.73|18236.73|18356.73|18236.73|18344.67|18224.67|10
1621554850000|2021-05-20 23:54:10|18357.68|18237.68|18367.2|18247.2|18367.66|18247.66|18357.68|18237.68|10
1621554860000|2021-05-20 23:54:20|18367.65|18247.65|18374.61|18254.61|18374.61|18254.61|18367.65|18247.65|8
1621554870000|2021-05-20 23:54:30|18374.55|18254.55|18369.95|18249.95|18375.33|18255.33|18369.95|18249.95|10
1621554880000|2021-05-20 23:54:40|18370.44|18250.44|18368.48|18248.48|18370.44|18250.44|18368.02|18248.02|10
1621554890000|2021-05-20 23:54:50|18368.77|18248.77|18369.03|18249.03|18369.87|18249.87|18368.66|18248.66|9
1621554900000|2021-05-20 23:55:00|18370.15|18250.15|18364.24|18244.24|18370.15|18250.15|18364.24|18244.24|10
1621554910000|2021-05-20 23:55:10|18364.3|18244.3|18363.44|18243.44|18364.7|18244.7|18362.84|18242.84|10
1621554920000|2021-05-20 23:55:20|18363.21|18243.21|18372.11|18252.11|18372.11|18252.11|18363.21|18243.21|10
1621554930000|2021-05-20 23:55:30|18372.47|18252.47|18415.5|18295.5|18415.5|18295.5|18372.47|18252.47|10
1621554940000|2021-05-20 23:55:40|18416.79|18296.79|18429.15|18309.15|18429.15|18309.15|18416.79|18296.79|10
1621554950000|2021-05-20 23:55:50|18428.37|18308.37|18447.84|18327.84|18447.91|18327.91|18428.37|18308.37|10
1621554960000|2021-05-20 23:56:00|18448.27|18328.27|18445.73|18325.73|18448.97|18328.97|18445.73|18325.73|9
1621554970000|2021-05-20 23:56:10|18446.14|18326.14|18449.74|18329.74|18449.75|18329.75|18445.78|18325.78|10
1621554980000|2021-05-20 23:56:20|18450.22|18330.22|18455.93|18335.93|18456.92|18336.92|18450.22|18330.22|10
1621554990000|2021-05-20 23:56:30|18458.4|18338.4|18450.59|18330.59|18458.86|18338.86|18450.59|18330.59|9
1621555000000|2021-05-20 23:56:40|18450.22|18330.22|18441.92|18321.92|18450.22|18330.22|18441.92|18321.92|9
1621555010000|2021-05-20 23:56:50|18441.05|18321.05|18448.79|18328.79|18448.79|18328.79|18440.2|18320.2|10
1621555020000|2021-05-20 23:57:00|18449.17|18329.17|18452.49|18332.49|18452.49|18332.49|18449.17|18329.17|10
1621555030000|2021-05-20 23:57:10|18452.61|18332.61|18454.58|18334.58|18454.98|18334.98|18452.61|18332.61|10
1621555040000|2021-05-20 23:57:20|18453.97|18333.97|18458.79|18338.79|18459.57|18339.57|18453.97|18333.97|10
1621555050000|2021-05-20 23:57:30|18458.97|18338.97|18454.72|18334.72|18459.41|18339.41|18454.66|18334.66|10
1621555060000|2021-05-20 23:57:40|18454.67|18334.67|18447.09|18327.09|18454.67|18334.67|18447.09|18327.09|10
1621555070000|2021-05-20 23:57:50|18449.75|18329.75|18460.04|18340.04|18460.04|18340.04|18449.75|18329.75|10
1621555080000|2021-05-20 23:58:00|18461.45|18341.45|18468.87|18348.87|18468.87|18348.87|18461.45|18341.45|10
1621555090000|2021-05-20 23:58:10|18469.08|18349.08|18469.29|18349.29|18470.17|18350.17|18469.07|18349.07|10
1621555100000|2021-05-20 23:58:20|18468.67|18348.67|18474.74|18354.74|18475.65|18355.65|18468.67|18348.67|10
1621555110000|2021-05-20 23:58:30|18475|18355|18476.22|18356.22|18476.81|18356.81|18474.2|18354.2|10
1621555120000|2021-05-20 23:58:40|18478.06|18358.06|18483.21|18363.21|18483.21|18363.21|18477.32|18357.32|9
1621555130000|2021-05-20 23:58:50|18484.79|18364.79|18493.7|18373.7|18493.7|18373.7|18484.79|18364.79|10
1621555140000|2021-05-20 23:59:00|18493.74|18373.74|18527.03|18407.03|18527.03|18407.03|18493.74|18373.74|10
1621555150000|2021-05-20 23:59:10|18529.78|18409.78|18540.58|18420.58|18541.02|18421.02|18529.78|18409.78|10
1621555160000|2021-05-20 23:59:20|18540.4|18420.4|18540.67|18420.67|18547.36|18427.36|18540.4|18420.4|10
1621555170000|2021-05-20 23:59:30|18538.06|18418.06|18487.54|18367.54|18538.06|18418.06|18487.54|18367.54|10
1621555180000|2021-05-20 23:59:40|18481.62|18361.62|18460.45|18340.45|18481.62|18361.62|18460.45|18340.45|10
1621555190000|2021-05-20 23:59:50|18459.89|18339.89|18461.44|18341.44|18461.44|18341.44|18457.35|18337.35|10
1621555200000|2021-05-21 00:00:00|18460.96|18340.96|18459.66|18339.66|18463.37|18343.37|18459.66|18339.66|10
1621555210000|2021-05-21 00:00:10|18457.79|18337.79|18449.39|18329.39|18457.79|18337.79|18449.39|18329.39|10
1621555220000|2021-05-21 00:00:20|18447.89|18327.89|18443.93|18323.93|18448.51|18328.51|18443.93|18323.93|10
1621555230000|2021-05-21 00:00:30|18437.58|18317.58|18443.3|18323.3|18443.3|18323.3|18435.52|18315.52|10
1621555240000|2021-05-21 00:00:40|18443.78|18323.78|18444.44|18324.44|18445.97|18325.97|18443.78|18323.78|10
1621555250000|2021-05-21 00:00:50|18444.64|18324.64|18461.13|18341.13|18461.13|18341.13|18443.99|18323.99|10
1621555260000|2021-05-21 00:01:00|18462.91|18342.91|18482.92|18362.92|18482.92|18362.92|18462.86|18342.86|10
1621555270000|2021-05-21 00:01:10|18486.78|18366.78|18499.04|18379.04|18499.04|18379.04|18486.78|18366.78|10
1621555280000|2021-05-21 00:01:20|18497.25|18377.25|18505.81|18385.81|18505.81|18385.81|18496.66|18376.66|10
1621555290000|2021-05-21 00:01:30|18514.3|18394.3|18539.62|18419.62|18539.62|18419.62|18514.3|18394.3|10
1621555300000|2021-05-21 00:01:40|18543.03|18423.03|18566.1|18446.1|18566.1|18446.1|18543.03|18423.03|10
1621555310000|2021-05-21 00:01:50|18569.5|18449.5|18600.82|18480.82|18600.82|18480.82|18569.5|18449.5|10
1621555320000|2021-05-21 00:02:00|18603.79|18483.79|18624.03|18504.03|18624.03|18504.03|18603.79|18483.79|10
1621555330000|2021-05-21 00:02:10|18631.17|18511.17|18647.74|18527.74|18647.74|18527.74|18631.17|18511.17|10
1621555340000|2021-05-21 00:02:20|18649.94|18529.94|18659.7|18539.7|18660.11|18540.11|18649.94|18529.94|10
1621555350000|2021-05-21 00:02:30|18656.9|18536.9|18650.37|18530.37|18658.77|18538.77|18650.37|18530.37|10
1621555360000|2021-05-21 00:02:40|18652.18|18532.18|18665.7|18545.7|18667.36|18547.36|18652.18|18532.18|10
1621555370000|2021-05-21 00:02:50|18666.07|18546.07|18671.12|18551.12|18671.12|18551.12|18664.87|18544.87|10
1621555380000|2021-05-21 00:03:00|18671.39|18551.39|18715.03|18595.03|18715.03|18595.03|18671.39|18551.39|10
1621555390000|2021-05-21 00:03:10|18719.08|18599.08|18719.47|18599.47|18721.04|18601.04|18718.33|18598.33|10
1621555400000|2021-05-21 00:03:20|18728.73|18608.73|18749.15|18629.15|18750.52|18630.52|18728.73|18608.73|10
1621555410000|2021-05-21 00:03:30|18741.81|18621.81|18710.68|18590.68|18741.89|18621.89|18710.68|18590.68|10
1621555420000|2021-05-21 00:03:40|18707.67|18587.67|18674.59|18554.59|18707.82|18587.82|18674.59|18554.59|10
1621555430000|2021-05-21 00:03:50|18674|18554|18675.54|18555.54|18675.54|18555.54|18671.89|18551.89|10
1621555440000|2021-05-21 00:04:00|18675.21|18555.21|18672.63|18552.63|18678.83|18558.83|18672.63|18552.63|10
1621555450000|2021-05-21 00:04:10|18670.53|18550.53|18661.81|18541.81|18670.53|18550.53|18650.01|18530.01|10
1621555460000|2021-05-21 00:04:20|18665.87|18545.87|18689.78|18569.78|18689.78|18569.78|18665.87|18545.87|10
1621555470000|2021-05-21 00:04:30|18690.59|18570.59|18677.93|18557.93|18690.59|18570.59|18677.86|18557.86|10
1621555480000|2021-05-21 00:04:40|18678.82|18558.82|18680.15|18560.15|18681.48|18561.48|18678.2|18558.2|10
1621555490000|2021-05-21 00:04:50|18679.52|18559.52|18678.7|18558.7|18683.33|18563.33|18678.7|18558.7|10
1621555500000|2021-05-21 00:05:00|18678.2|18558.2|18676.56|18556.56|18679.21|18559.21|18676.55|18556.55|10
1621555510000|2021-05-21 00:05:10|18676.14|18556.14|18654.59|18534.59|18676.14|18556.14|18654.59|18534.59|10
1621555520000|2021-05-21 00:05:20|18647.52|18527.52|18639.06|18519.06|18647.52|18527.52|18639.06|18519.06|10
1621555530000|2021-05-21 00:05:30|18635.85|18515.85|18607.51|18487.51|18635.85|18515.85|18607.51|18487.51|9
1621555540000|2021-05-21 00:05:40|18605.28|18485.28|18579.92|18459.92|18605.28|18485.28|18579.92|18459.92|10
1621555550000|2021-05-21 00:05:50|18578.11|18458.11|18580.45|18460.45|18580.45|18460.45|18576.22|18456.22|10
1621555560000|2021-05-21 00:06:00|18580.76|18460.76|18591.42|18471.42|18593.56|18473.56|18580.76|18460.76|10
1621555570000|2021-05-21 00:06:10|18590.82|18470.82|18596.8|18476.8|18598.62|18478.62|18590.82|18470.82|10
1621555580000|2021-05-21 00:06:20|18596.35|18476.35|18583.77|18463.77|18596.35|18476.35|18583.77|18463.77|10
1621555590000|2021-05-21 00:06:30|18579.02|18459.02|18573.66|18453.66|18579.02|18459.02|18567.96|18447.96|10
1621555600000|2021-05-21 00:06:40|18570.86|18450.86|18581.2|18461.2|18581.2|18461.2|18570.7|18450.7|10
1621555610000|2021-05-21 00:06:50|18581.04|18461.04|18580.77|18460.77|18582.78|18462.78|18580.77|18460.77|10
1621555620000|2021-05-21 00:07:00|18581.65|18461.65|18585.95|18465.95|18585.95|18465.95|18578.82|18458.82|10
1621555630000|2021-05-21 00:07:10|18585.54|18465.54|18585.11|18465.11|18588.17|18468.17|18585.11|18465.11|10
1621555640000|2021-05-21 00:07:20|18584.41|18464.41|18583.1|18463.1|18584.41|18464.41|18582.02|18462.02|10
1621555650000|2021-05-21 00:07:30|18583.46|18463.46|18578.25|18458.25|18583.46|18463.46|18576.72|18456.72|10
1621555660000|2021-05-21 00:07:40|18578.57|18458.57|18589.86|18469.86|18589.86|18469.86|18577.91|18457.91|9
1621555670000|2021-05-21 00:07:50|18592.84|18472.84|18612.71|18492.71|18612.71|18492.71|18592.84|18472.84|10
1621555680000|2021-05-21 00:08:00|18615.61|18495.61|18630.54|18510.54|18632.32|18512.32|18615.61|18495.61|10
1621555690000|2021-05-21 00:08:10|18630.39|18510.39|18636.97|18516.97|18636.97|18516.97|18630.39|18510.39|10
1621555700000|2021-05-21 00:08:20|18643.28|18523.28|18639.37|18519.37|18643.85|18523.85|18639.37|18519.37|10
1621555710000|2021-05-21 00:08:30|18639.49|18519.49|18625.86|18505.86|18639.49|18519.49|18625.86|18505.86|10
1621555720000|2021-05-21 00:08:40|18625.05|18505.05|18623.54|18503.54|18626.02|18506.02|18623.54|18503.54|10
1621555730000|2021-05-21 00:08:50|18622.7|18502.7|18629.43|18509.43|18629.43|18509.43|18622.59|18502.59|10
1621555740000|2021-05-21 00:09:00|18629.46|18509.46|18636.98|18516.98|18636.98|18516.98|18629.46|18509.46|10
1621555750000|2021-05-21 00:09:10|18637.89|18517.89|18652.74|18532.74|18652.74|18532.74|18637.89|18517.89|10
1621555760000|2021-05-21 00:09:20|18655.78|18535.78|18657.48|18537.48|18659.33|18539.33|18655.78|18535.78|10
1621555770000|2021-05-21 00:09:30|18655.79|18535.79|18658.36|18538.36|18658.36|18538.36|18650.71|18530.71|10
1621555780000|2021-05-21 00:09:40|18659.04|18539.04|18660.36|18540.36|18663.26|18543.26|18659.04|18539.04|10
1621555790000|2021-05-21 00:09:50|18660.83|18540.83|18654.97|18534.97|18660.83|18540.83|18654.97|18534.97|9
1621555800000|2021-05-21 00:10:00|18655.09|18535.09|18651.72|18531.72|18655.09|18535.09|18651.33|18531.33|10
1621555810000|2021-05-21 00:10:10|18651.53|18531.53|18653.78|18533.78|18654.26|18534.26|18650.83|18530.83|10
1621555820000|2021-05-21 00:10:20|18655.06|18535.06|18665.26|18545.26|18665.26|18545.26|18654.18|18534.18|10
1621555830000|2021-05-21 00:10:30|18665.42|18545.42|18669.48|18549.48|18669.51|18549.51|18665.42|18545.42|10
1621555840000|2021-05-21 00:10:40|18669.83|18549.83|18677.28|18557.28|18677.54|18557.54|18669.83|18549.83|10
1621555850000|2021-05-21 00:10:50|18678.64|18558.64|18676.84|18556.84|18679.03|18559.03|18676.42|18556.42|9
1621555860000|2021-05-21 00:11:00|18677.12|18557.12|18676.25|18556.25|18677.72|18557.72|18676.25|18556.25|10
1621555870000|2021-05-21 00:11:10|18677.23|18557.23|18680.7|18560.7|18681.87|18561.87|18677.23|18557.23|10
1621555880000|2021-05-21 00:11:20|18680.15|18560.15|18705.66|18585.66|18705.66|18585.66|18676.88|18556.88|10
1621555890000|2021-05-21 00:11:30|18709.36|18589.36|18725.48|18605.48|18725.48|18605.48|18709.36|18589.36|10
1621555900000|2021-05-21 00:11:40|18731.93|18611.93|18745.42|18625.42|18745.42|18625.42|18731.93|18611.93|10
1621555910000|2021-05-21 00:11:50|18745.32|18625.32|18743.97|18623.97|18746.84|18626.84|18740.42|18620.42|10
1621555920000|2021-05-21 00:12:00|18743.66|18623.66|18731.74|18611.74|18746.4|18626.4|18731.74|18611.74|10
1621555930000|2021-05-21 00:12:10|18729.73|18609.73|18726.25|18606.25|18729.73|18609.73|18725.77|18605.77|10
1621555940000|2021-05-21 00:12:20|18726.48|18606.48|18718.64|18598.64|18726.48|18606.48|18716.63|18596.63|10
1621555950000|2021-05-21 00:12:30|18719.84|18599.84|18717.17|18597.17|18722.61|18602.61|18717.17|18597.17|10
1621555960000|2021-05-21 00:12:40|18716.89|18596.89|18718.18|18598.18|18718.89|18598.89|18716.55|18596.55|10
1621555970000|2021-05-21 00:12:50|18718.2|18598.2|18717.06|18597.06|18719.43|18599.43|18717.06|18597.06|9
1621555980000|2021-05-21 00:13:00|18716.73|18596.73|18716.27|18596.27|18716.73|18596.73|18714.34|18594.34|10
1621555990000|2021-05-21 00:13:10|18718.69|18598.69|18710.95|18590.95|18718.69|18598.69|18708.24|18588.24|10
1621556000000|2021-05-21 00:13:20|18710.24|18590.24|18718.27|18598.27|18719.64|18599.64|18710.19|18590.19|10
1621556010000|2021-05-21 00:13:30|18717.88|18597.88|18729.2|18609.2|18729.2|18609.2|18717.88|18597.88|10
1621556020000|2021-05-21 00:13:40|18728.89|18608.89|18731.3|18611.3|18733.07|18613.07|18728.89|18608.89|10
1621556030000|2021-05-21 00:13:50|18730.69|18610.69|18730.08|18610.08|18731.71|18611.71|18730.08|18610.08|10
1621556040000|2021-05-21 00:14:00|18730.29|18610.29|18733.36|18613.36|18733.36|18613.36|18728.86|18608.86|10
1621556050000|2021-05-21 00:14:10|18737.62|18617.62|18742.39|18622.39|18742.39|18622.39|18737.62|18617.62|10
1621556060000|2021-05-21 00:14:20|18742.32|18622.32|18750.41|18630.41|18750.71|18630.71|18742.32|18622.32|10
1621556070000|2021-05-21 00:14:30|18750.79|18630.79|18756.51|18636.51|18757.78|18637.78|18750.79|18630.79|10
1621556080000|2021-05-21 00:14:40|18756.21|18636.21|18752.02|18632.02|18756.21|18636.21|18752.02|18632.02|10
1621556090000|2021-05-21 00:14:50|18752.29|18632.29|18753.11|18633.11|18753.87|18633.87|18752.29|18632.29|9
1621556100000|2021-05-21 00:15:00|18752.8|18632.8|18757.62|18637.62|18757.62|18637.62|18751.89|18631.89|9
1621556110000|2021-05-21 00:15:10|18758.04|18638.04|18751.14|18631.14|18758.04|18638.04|18751.14|18631.14|10
1621556120000|2021-05-21 00:15:20|18749.92|18629.92|18746.94|18626.94|18749.92|18629.92|18746.63|18626.63|10
1621556130000|2021-05-21 00:15:30|18746.22|18626.22|18731.36|18611.36|18746.22|18626.22|18731.36|18611.36|10
1621556140000|2021-05-21 00:15:40|18728.41|18608.41|18719.74|18599.74|18728.41|18608.41|18719.74|18599.74|10
1621556150000|2021-05-21 00:15:50|18718.37|18598.37|18708.43|18588.43|18719.11|18599.11|18708.43|18588.43|10
1621556160000|2021-05-21 00:16:00|18707.53|18587.53|18701.68|18581.68|18711.17|18591.17|18701.68|18581.68|10
1621556170000|2021-05-21 00:16:10|18699.91|18579.91|18678.49|18558.49|18699.91|18579.91|18678.49|18558.49|10
1621556180000|2021-05-21 00:16:20|18678.41|18558.41|18662.67|18542.67|18678.41|18558.41|18662.67|18542.67|10
1621556190000|2021-05-21 00:16:30|18661.13|18541.13|18650.88|18530.88|18661.13|18541.13|18650.88|18530.88|10
1621556200000|2021-05-21 00:16:40|18649.48|18529.48|18636.24|18516.24|18649.48|18529.48|18636.24|18516.24|10
1621556210000|2021-05-21 00:16:50|18636.38|18516.38|18633.32|18513.32|18636.39|18516.39|18632.78|18512.78|10
1621556220000|2021-05-21 00:17:00|18633.24|18513.24|18638.01|18518.01|18638.24|18518.24|18633.24|18513.24|10
1621556230000|2021-05-21 00:17:10|18639.19|18519.19|18637.15|18517.15|18639.19|18519.19|18636.47|18516.47|10
1621556240000|2021-05-21 00:17:20|18641.54|18521.54|18644.36|18524.36|18644.36|18524.36|18637.27|18517.27|10
1621556250000|2021-05-21 00:17:30|18645.31|18525.31|18648.23|18528.23|18648.23|18528.23|18645.31|18525.31|10
1621556260000|2021-05-21 00:17:40|18648.59|18528.59|18649.38|18529.38|18650.79|18530.79|18648.59|18528.59|10
1621556270000|2021-05-21 00:17:50|18649.9|18529.9|18646.59|18526.59|18649.9|18529.9|18646.59|18526.59|10
1621556280000|2021-05-21 00:18:00|18645.57|18525.57|18649.64|18529.64|18649.64|18529.64|18641.88|18521.88|10
1621556290000|2021-05-21 00:18:10|18654.75|18534.75|18677.62|18557.62|18677.62|18557.62|18654.75|18534.75|10
1621556300000|2021-05-21 00:18:20|18680.62|18560.62|18699.28|18579.28|18699.28|18579.28|18680.62|18560.62|10
1621556310000|2021-05-21 00:18:30|18700.97|18580.97|18708.57|18588.57|18708.57|18588.57|18700.24|18580.24|10
1621556320000|2021-05-21 00:18:40|18708|18588|18720.14|18600.14|18720.14|18600.14|18708|18588|10
1621556330000|2021-05-21 00:18:50|18720.27|18600.27|18735.34|18615.34|18735.34|18615.34|18720.27|18600.27|10
1621556340000|2021-05-21 00:19:00|18739.63|18619.63|18764.07|18644.07|18764.07|18644.07|18739.63|18619.63|10
1621556350000|2021-05-21 00:19:10|18766.73|18646.73|18764.24|18644.24|18766.73|18646.73|18763.62|18643.62|10
1621556360000|2021-05-21 00:19:20|18763.66|18643.66|18755.57|18635.57|18763.66|18643.66|18755.57|18635.57|9
1621556370000|2021-05-21 00:19:30|18755.54|18635.54|18758.3|18638.3|18759.38|18639.38|18754.84|18634.84|10
1621556380000|2021-05-21 00:19:40|18758.56|18638.56|18756.58|18636.58|18759.69|18639.69|18756.58|18636.58|10
1621556390000|2021-05-21 00:19:50|18754.44|18634.44|18750.49|18630.49|18754.57|18634.57|18750.28|18630.28|10
1621556400000|2021-05-21 00:20:00|18750.29|18630.29|18737.39|18617.39|18750.29|18630.29|18737.39|18617.39|10
1621556410000|2021-05-21 00:20:10|18728.95|18608.95|18722.68|18602.68|18730.25|18610.25|18722.67|18602.67|10
1621556420000|2021-05-21 00:20:20|18721.85|18601.85|18714.38|18594.38|18721.85|18601.85|18714.38|18594.38|10
1621556430000|2021-05-21 00:20:30|18713|18593|18702.74|18582.74|18713.42|18593.42|18700.96|18580.96|10
1621556440000|2021-05-21 00:20:40|18702.02|18582.02|18707.27|18587.27|18707.38|18587.38|18702.02|18582.02|9
1621556450000|2021-05-21 00:20:50|18707.68|18587.68|18708.63|18588.63|18710.58|18590.58|18707.42|18587.42|10
1621556460000|2021-05-21 00:21:00|18705.55|18585.55|18690.01|18570.01|18705.55|18585.55|18688.94|18568.94|10
1621556470000|2021-05-21 00:21:10|18688.14|18568.14|18674.95|18554.95|18688.14|18568.14|18674.95|18554.95|9
1621556480000|2021-05-21 00:21:20|18673.99|18553.99|18664.31|18544.31|18673.99|18553.99|18663.09|18543.09|10
1621556490000|2021-05-21 00:21:30|18666.14|18546.14|18676.3|18556.3|18676.3|18556.3|18666.14|18546.14|10
1621556500000|2021-05-21 00:21:40|18676.62|18556.62|18680.15|18560.15|18680.15|18560.15|18675.37|18555.37|10
1621556510000|2021-05-21 00:21:50|18679.78|18559.78|18682.62|18562.62|18682.97|18562.97|18678.83|18558.83|10
1621556520000|2021-05-21 00:22:00|18684.47|18564.47|18710.21|18590.21|18710.21|18590.21|18684.47|18564.47|10
1621556530000|2021-05-21 00:22:10|18718.25|18598.25|18757.39|18637.39|18757.39|18637.39|18718.25|18598.25|10
1621556540000|2021-05-21 00:22:20|18765.32|18645.32|18766.83|18646.83|18769.47|18649.47|18765.32|18645.32|10
1621556550000|2021-05-21 00:22:30|18766.33|18646.33|18758.7|18638.7|18766.44|18646.44|18758.7|18638.7|10
1621556560000|2021-05-21 00:22:40|18753.75|18633.75|18750.29|18630.29|18753.75|18633.75|18749.58|18629.58|10
1621556570000|2021-05-21 00:22:50|18749.14|18629.14|18747.44|18627.44|18749.51|18629.51|18747.44|18627.44|10
1621556580000|2021-05-21 00:23:00|18745.46|18625.46|18741.71|18621.71|18745.84|18625.84|18741.71|18621.71|10
1621556590000|2021-05-21 00:23:10|18743.04|18623.04|18746.75|18626.75|18748.4|18628.4|18743.04|18623.04|10
1621556600000|2021-05-21 00:23:20|18746.42|18626.42|18746.89|18626.89|18749.11|18629.11|18745.56|18625.56|10
1621556610000|2021-05-21 00:23:30|18746.84|18626.84|18744.17|18624.17|18746.84|18626.84|18743.95|18623.95|10
1621556620000|2021-05-21 00:23:40|18745.36|18625.36|18753.07|18633.07|18753.07|18633.07|18745.36|18625.36|9
1621556630000|2021-05-21 00:23:50|18756.82|18636.82|18776.34|18656.34|18777.59|18657.59|18756.82|18636.82|10
1621556640000|2021-05-21 00:24:00|18774.65|18654.65|18780.11|18660.11|18780.11|18660.11|18774.65|18654.65|10
1621556650000|2021-05-21 00:24:10|18781.82|18661.82|18799.95|18679.95|18799.95|18679.95|18781.82|18661.82|10
1621556660000|2021-05-21 00:24:20|18802.81|18682.81|18827.85|18707.85|18827.85|18707.85|18802.81|18682.81|10
1621556670000|2021-05-21 00:24:30|18827.31|18707.31|18836.22|18716.22|18841.12|18721.12|18827.31|18707.31|10
1621556680000|2021-05-21 00:24:40|18835.95|18715.95|18834.98|18714.98|18835.95|18715.95|18831.96|18711.96|10
1621556690000|2021-05-21 00:24:50|18835.15|18715.15|18831.82|18711.82|18836.19|18716.19|18831.82|18711.82|10
1621556700000|2021-05-21 00:25:00|18830.74|18710.74|18820.57|18700.57|18832.32|18712.32|18820.57|18700.57|10
1621556710000|2021-05-21 00:25:10|18819.34|18699.34|18812.77|18692.77|18819.34|18699.34|18812.77|18692.77|10
1621556720000|2021-05-21 00:25:20|18813.05|18693.05|18802.11|18682.11|18813.05|18693.05|18802.11|18682.11|10
1621556730000|2021-05-21 00:25:30|18802.65|18682.65|18807.01|18687.01|18807.01|18687.01|18802.65|18682.65|10
1621556740000|2021-05-21 00:25:40|18806.57|18686.57|18806.02|18686.02|18807.01|18687.01|18804.36|18684.36|10
1621556750000|2021-05-21 00:25:50|18806.11|18686.11|18806.99|18686.99|18806.99|18686.99|18803.65|18683.65|10
1621556760000|2021-05-21 00:26:00|18807.93|18687.93|18810.29|18690.29|18811.08|18691.08|18807.93|18687.93|10
1621556770000|2021-05-21 00:26:10|18812.02|18692.02|18817.1|18697.1|18817.1|18697.1|18811.68|18691.68|10
1621556780000|2021-05-21 00:26:20|18817.37|18697.37|18812.35|18692.35|18817.37|18697.37|18811.8|18691.8|10
1621556790000|2021-05-21 00:26:30|18810.98|18690.98|18808.11|18688.11|18811.04|18691.04|18808.11|18688.11|10
1621556800000|2021-05-21 00:26:40|18807.73|18687.73|18814.96|18694.96|18814.96|18694.96|18807.73|18687.73|10
1621556810000|2021-05-21 00:26:50|18815.75|18695.75|18824.03|18704.03|18824.03|18704.03|18815.75|18695.75|10
1621556820000|2021-05-21 00:27:00|18823.47|18703.47|18825.3|18705.3|18827.77|18707.77|18822.9|18702.9|10
1621556830000|2021-05-21 00:27:10|18827.16|18707.16|18850.03|18730.03|18850.03|18730.03|18827.16|18707.16|10
1621556840000|2021-05-21 00:27:20|18854.7|18734.7|18864.58|18744.58|18864.58|18744.58|18853.78|18733.78|10
1621556850000|2021-05-21 00:27:30|18865.37|18745.37|18877.61|18757.61|18877.61|18757.61|18864.41|18744.41|10
1621556860000|2021-05-21 00:27:40|18878.57|18758.57|18898.38|18778.38|18898.8|18778.8|18878.57|18758.57|10
1621556870000|2021-05-21 00:27:50|18897.3|18777.3|18887.64|18767.64|18897.8|18777.8|18887.64|18767.64|10
1621556880000|2021-05-21 00:28:00|18883.67|18763.67|18867.68|18747.68|18883.67|18763.67|18867.68|18747.68|10
1621556890000|2021-05-21 00:28:10|18868.77|18748.77|18859.3|18739.3|18868.77|18748.77|18856.72|18736.72|10
1621556900000|2021-05-21 00:28:20|18859.61|18739.61|18860.48|18740.48|18860.48|18740.48|18856.24|18736.24|10
1621556910000|2021-05-21 00:28:30|18860.68|18740.68|18861.85|18741.85|18863.12|18743.12|18860.44|18740.44|10
1621556920000|2021-05-21 00:28:40|18861.81|18741.81|18863.07|18743.07|18866.16|18746.16|18861.81|18741.81|10
1621556930000|2021-05-21 00:28:50|18863.19|18743.19|18864.3|18744.3|18865.2|18745.2|18863.19|18743.19|10
1621556940000|2021-05-21 00:29:00|18864.77|18744.77|18866.56|18746.56|18867.25|18747.25|18864.71|18744.71|10
1621556950000|2021-05-21 00:29:10|18866.99|18746.99|18867.96|18747.96|18868.22|18748.22|18865.91|18745.91|10
1621556960000|2021-05-21 00:29:20|18869.11|18749.11|18869.18|18749.18|18870.12|18750.12|18868.94|18748.94|10
1621556970000|2021-05-21 00:29:30|18869.63|18749.63|18870.81|18750.81|18870.81|18750.81|18869.5|18749.5|10
1621556980000|2021-05-21 00:29:40|18869.6|18749.6|18869.91|18749.91|18871.2|18751.2|18869.6|18749.6|9
1621556990000|2021-05-21 00:29:50|18869.34|18749.34|18868.33|18748.33|18871.68|18751.68|18868.33|18748.33|10
1621557000000|2021-05-21 00:30:00|18866.22|18746.22|18851.05|18731.05|18866.22|18746.22|18851.05|18731.05|10
1621557010000|2021-05-21 00:30:10|18849.61|18729.61|18836.59|18716.59|18849.61|18729.61|18835.7|18715.7|10
1621557020000|2021-05-21 00:30:20|18836.69|18716.69|18840.01|18720.01|18840.01|18720.01|18835.95|18715.95|10
1621557030000|2021-05-21 00:30:30|18842.6|18722.6|18858.68|18738.68|18858.68|18738.68|18842.6|18722.6|10
1621557040000|2021-05-21 00:30:40|18859.58|18739.58|18874.42|18754.42|18874.42|18754.42|18858.33|18738.33|10
1621557050000|2021-05-21 00:30:50|18880.31|18760.31|18906.32|18786.32|18906.32|18786.32|18880.31|18760.31|10
1621557060000|2021-05-21 00:31:00|18906.4|18786.4|18961.65|18841.65|18961.65|18841.65|18906.4|18786.4|10
1621557070000|2021-05-21 00:31:10|18959.9|18839.9|18967.07|18847.07|18967.07|18847.07|18958.46|18838.46|10
1621557080000|2021-05-21 00:31:20|18969.75|18849.75|18971.73|18851.73|18976.06|18856.06|18969.52|18849.52|10
1621557090000|2021-05-21 00:31:30|18970.04|18850.04|18948.9|18828.9|18970.04|18850.04|18947.49|18827.49|10
1621557100000|2021-05-21 00:31:40|18950.19|18830.19|18961.95|18841.95|18961.95|18841.95|18949.64|18829.64|10
1621557110000|2021-05-21 00:31:50|18965.82|18845.82|18966.14|18846.14|18966.42|18846.42|18963.24|18843.24|10
1621557120000|2021-05-21 00:32:00|18963.69|18843.69|18969.43|18849.43|18969.66|18849.66|18963.02|18843.02|10
1621557130000|2021-05-21 00:32:10|18969|18849|18977.76|18857.76|18977.76|18857.76|18969|18849|10
1621557140000|2021-05-21 00:32:20|18977.55|18857.55|18987.62|18867.62|18988.18|18868.18|18977.55|18857.55|10
1621557150000|2021-05-21 00:32:30|18987.03|18867.03|19000.61|18880.61|19000.61|18880.61|18987.03|18867.03|10
1621557160000|2021-05-21 00:32:40|19005.04|18885.04|19006.6|18886.6|19006.6|18886.6|19001.6|18881.6|10
1621557170000|2021-05-21 00:32:50|19007.38|18887.38|19014.7|18894.7|19016.27|18896.27|19007.38|18887.38|10
1621557180000|2021-05-21 00:33:00|19009.66|18889.66|19008.32|18888.32|19009.66|18889.66|19006.21|18886.21|10
1621557190000|2021-05-21 00:33:10|19010.05|18890.05|18995.5|18875.5|19010.05|18890.05|18995.5|18875.5|10
1621557200000|2021-05-21 00:33:20|18993.86|18873.86|18985.02|18865.02|18993.86|18873.86|18984.29|18864.29|10
1621557210000|2021-05-21 00:33:30|18984.57|18864.57|18986.07|18866.07|18986.99|18866.99|18982.03|18862.03|10
1621557220000|2021-05-21 00:33:40|18985.83|18865.83|18983.68|18863.68|18988.53|18868.53|18983.68|18863.68|10
1621557230000|2021-05-21 00:33:50|18983.07|18863.07|18973.1|18853.1|18983.29|18863.29|18971.65|18851.65|10
1621557240000|2021-05-21 00:34:00|18971.99|18851.99|18974.52|18854.52|18975.84|18855.84|18970.36|18850.36|10
1621557250000|2021-05-21 00:34:10|18971.7|18851.7|18957.46|18837.46|18971.7|18851.7|18957.46|18837.46|10
1621557260000|2021-05-21 00:34:20|18956.58|18836.58|18953.27|18833.27|18956.58|18836.58|18953.07|18833.07|10
1621557270000|2021-05-21 00:34:30|18952.54|18832.54|18950.36|18830.36|18952.54|18832.54|18946.84|18826.84|10
1621557280000|2021-05-21 00:34:40|18950.51|18830.51|18957.72|18837.72|18957.72|18837.72|18950.51|18830.51|9
1621557290000|2021-05-21 00:34:50|18958.21|18838.21|18955.61|18835.61|18959.43|18839.43|18955.45|18835.45|10
1621557300000|2021-05-21 00:35:00|18955.16|18835.16|18951.55|18831.55|18955.16|18835.16|18951.34|18831.34|10
1621557310000|2021-05-21 00:35:10|18950.14|18830.14|18948.61|18828.61|18950.52|18830.52|18948.61|18828.61|10
1621557320000|2021-05-21 00:35:20|18948.32|18828.32|18942.67|18822.67|18948.32|18828.32|18942.67|18822.67|10
1621557330000|2021-05-21 00:35:30|18940.97|18820.97|18930.27|18810.27|18940.97|18820.97|18930.27|18810.27|10
1621557340000|2021-05-21 00:35:40|18929.85|18809.85|18928.04|18808.04|18932.21|18812.21|18928.04|18808.04|10
1621557350000|2021-05-21 00:35:50|18925.29|18805.29|18924.97|18804.97|18925.96|18805.96|18922.81|18802.81|10
1621557360000|2021-05-21 00:36:00|18924.17|18804.17|18924.57|18804.57|18929.71|18809.71|18924.17|18804.17|10
1621557370000|2021-05-21 00:36:10|18923.89|18803.89|18931.55|18811.55|18931.55|18811.55|18923.26|18803.26|10
1621557380000|2021-05-21 00:36:20|18933.24|18813.24|18940.44|18820.44|18942.57|18822.57|18933.24|18813.24|10
1621557390000|2021-05-21 00:36:30|18940.28|18820.28|18947.61|18827.61|18947.61|18827.61|18940.28|18820.28|10
1621557400000|2021-05-21 00:36:40|18950.96|18830.96|18960.71|18840.71|18960.83|18840.83|18950.96|18830.96|10
1621557410000|2021-05-21 00:36:50|18961.62|18841.62|18962.87|18842.87|18963.01|18843.01|18960.35|18840.35|10
1621557420000|2021-05-21 00:37:00|18963.44|18843.44|18967.48|18847.48|18968.25|18848.25|18963.3|18843.3|10
1621557430000|2021-05-21 00:37:10|18965.46|18845.46|18956.98|18836.98|18965.46|18845.46|18956.98|18836.98|10
1621557440000|2021-05-21 00:37:20|18955.07|18835.07|18949.43|18829.43|18955.07|18835.07|18949.43|18829.43|10
1621557450000|2021-05-21 00:37:30|18949|18829|18949.38|18829.38|18949.38|18829.38|18947.74|18827.74|10
1621557460000|2021-05-21 00:37:40|18949.22|18829.22|18945.51|18825.51|18949.86|18829.86|18945.51|18825.51|10
1621557470000|2021-05-21 00:37:50|18945.98|18825.98|18943.02|18823.02|18945.98|18825.98|18943.02|18823.02|9
1621557480000|2021-05-21 00:38:00|18943.28|18823.28|18950.65|18830.65|18950.89|18830.89|18943.28|18823.28|10
1621557490000|2021-05-21 00:38:10|18951.76|18831.76|18956.35|18836.35|18956.48|18836.48|18951.76|18831.76|10
1621557500000|2021-05-21 00:38:20|18955.54|18835.54|18963.6|18843.6|18963.6|18843.6|18954.94|18834.94|10
1621557510000|2021-05-21 00:38:30|18964.21|18844.21|18974.33|18854.33|18974.33|18854.33|18963.08|18843.08|10
1621557520000|2021-05-21 00:38:40|18974.51|18854.51|18977.16|18857.16|18977.16|18857.16|18974.1|18854.1|10
1621557530000|2021-05-21 00:38:50|18978.33|18858.33|18989.07|18869.07|18989.07|18869.07|18978.33|18858.33|10
1621557540000|2021-05-21 00:39:00|18989.38|18869.38|18997.82|18877.82|18998.47|18878.47|18989.38|18869.38|10
1621557550000|2021-05-21 00:39:10|18997.37|18877.37|18995.91|18875.91|18997.8|18877.8|18995.86|18875.86|10
1621557560000|2021-05-21 00:39:20|18990.42|18870.42|18983.62|18863.62|18990.42|18870.42|18983.62|18863.62|9
1621557570000|2021-05-21 00:39:30|18982.23|18862.23|18983.63|18863.63|18984|18864|18981.24|18861.24|10
1621557580000|2021-05-21 00:39:40|18984.34|18864.34|18991.01|18871.01|18991.07|18871.07|18984.34|18864.34|10
1621557590000|2021-05-21 00:39:50|18991.32|18871.32|18992.86|18872.86|18993.45|18873.45|18990.38|18870.38|10
1621557600000|2021-05-21 00:40:00|18992.91|18872.91|18998.82|18878.82|18998.82|18878.82|18992.31|18872.31|10
1621557610000|2021-05-21 00:40:10|18999.54|18879.54|18999.3|18879.3|19000.08|18880.08|18998.39|18878.39|10
1621557620000|2021-05-21 00:40:20|18999.15|18879.15|18999.6|18879.6|18999.71|18879.71|18998.63|18878.63|10
1621557630000|2021-05-21 00:40:30|18998.26|18878.26|18995.29|18875.29|18998.26|18878.26|18993.68|18873.68|10
1621557640000|2021-05-21 00:40:40|18995.26|18875.26|18995.23|18875.23|18995.44|18875.44|18994.41|18874.41|10
1621557650000|2021-05-21 00:40:50|18995.01|18875.01|18994.04|18874.04|18995.29|18875.29|18994.04|18874.04|10
1621557660000|2021-05-21 00:41:00|18993.58|18873.58|18994.8|18874.8|18994.8|18874.8|18989.68|18869.68|10
1621557670000|2021-05-21 00:41:10|18995.52|18875.52|18999.14|18879.14|18999.36|18879.36|18995.46|18875.46|10
1621557680000|2021-05-21 00:41:20|18999.37|18879.37|18999.94|18879.94|19002.27|18882.27|18997.46|18877.46|10
1621557690000|2021-05-21 00:41:30|19023.38|18903.38|19065.09|18945.09|19065.58|18945.58|19023.38|18903.38|10
1621557700000|2021-05-21 00:41:40|19067.26|18947.26|19095.3|18975.3|19095.3|18975.3|19067.26|18947.26|10
1621557710000|2021-05-21 00:41:50|19101.76|18981.76|19158.42|19038.42|19158.42|19038.42|19101.76|18981.76|10
1621557720000|2021-05-21 00:42:00|19159.53|19039.53|19176.17|19056.17|19176.17|19056.17|19159.53|19039.53|10
1621557730000|2021-05-21 00:42:10|19177.74|19057.74|19218.68|19098.68|19218.68|19098.68|19177.74|19057.74|10
1621557740000|2021-05-21 00:42:20|19223.77|19103.77|19223.04|19103.04|19226.87|19106.87|19222.2|19102.2|10
1621557750000|2021-05-21 00:42:30|19221.66|19101.66|19228.62|19108.62|19230.23|19110.23|19220.76|19100.76|10
1621557760000|2021-05-21 00:42:40|19228.24|19108.24|19229.12|19109.12|19229.12|19109.12|19225.02|19105.02|10
1621557770000|2021-05-21 00:42:50|19228.66|19108.66|19224.5|19104.5|19231.55|19111.55|19224.5|19104.5|10
1621557780000|2021-05-21 00:43:00|19227.14|19107.14|19231.4|19111.4|19231.71|19111.71|19227.14|19107.14|10
1621557790000|2021-05-21 00:43:10|19233.61|19113.61|19254.58|19134.58|19256.08|19136.08|19233.61|19113.61|10
1621557800000|2021-05-21 00:43:20|19256.63|19136.63|19289.24|19169.24|19292.53|19172.53|19256.09|19136.09|10
1621557810000|2021-05-21 00:43:30|19298.97|19178.97|19297.07|19177.07|19302.74|19182.74|19296.6|19176.6|10
1621557820000|2021-05-21 00:43:40|19296.99|19176.99|19311.53|19191.53|19311.53|19191.53|19296.99|19176.99|9
1621557830000|2021-05-21 00:43:50|19310.13|19190.13|19314.61|19194.61|19320|19200|19308.62|19188.62|10
1621557840000|2021-05-21 00:44:00|19314.99|19194.99|19313.31|19193.31|19314.99|19194.99|19307.82|19187.82|10
1621557850000|2021-05-21 00:44:10|19312.15|19192.15|19291.16|19171.16|19312.15|19192.15|19291.16|19171.16|10
1621557860000|2021-05-21 00:44:20|19290.15|19170.15|19280.87|19160.87|19290.15|19170.15|19280.4|19160.4|10
1621557870000|2021-05-21 00:44:30|19281.25|19161.25|19299.59|19179.59|19299.72|19179.72|19281.25|19161.25|10
1621557880000|2021-05-21 00:44:40|19299.4|19179.4|19293.67|19173.67|19299.4|19179.4|19293.67|19173.67|10
1621557890000|2021-05-21 00:44:50|19296.01|19176.01|19288.39|19168.39|19296.26|19176.26|19288.39|19168.39|10
1621557900000|2021-05-21 00:45:00|19287.15|19167.15|19268.7|19148.7|19287.15|19167.15|19268.7|19148.7|10
1621557910000|2021-05-21 00:45:10|19269.84|19149.84|19270.15|19150.15|19274.87|19154.87|19269.84|19149.84|10
1621557920000|2021-05-21 00:45:20|19265.77|19145.77|19253.8|19133.8|19266.18|19146.18|19253.8|19133.8|10
1621557930000|2021-05-21 00:45:30|19252.97|19132.97|19258.33|19138.33|19258.33|19138.33|19252.97|19132.97|10
1621557940000|2021-05-21 00:45:40|19258.75|19138.75|19265.94|19145.94|19265.94|19145.94|19258.53|19138.53|10
1621557950000|2021-05-21 00:45:50|19267.34|19147.34|19272|19152|19272.29|19152.29|19267.34|19147.34|10
1621557960000|2021-05-21 00:46:00|19271.9|19151.9|19270.96|19150.96|19273.3|19153.3|19270.82|19150.82|10
1621557970000|2021-05-21 00:46:10|19271.27|19151.27|19265.97|19145.97|19273.13|19153.13|19265.97|19145.97|10
1621557980000|2021-05-21 00:46:20|19262.99|19142.99|19236.84|19116.84|19262.99|19142.99|19236.84|19116.84|10
1621557990000|2021-05-21 00:46:30|19232.62|19112.62|19200.21|19080.21|19232.62|19112.62|19200.21|19080.21|10
1621558000000|2021-05-21 00:46:40|19198.45|19078.45|19186.51|19066.51|19199.49|19079.49|19184.76|19064.76|10
1621558010000|2021-05-21 00:46:50|19186.28|19066.28|19178.39|19058.39|19186.28|19066.28|19177.71|19057.71|10
1621558020000|2021-05-21 00:47:00|19176.95|19056.95|19184.19|19064.19|19184.44|19064.44|19176.95|19056.95|10
1621558030000|2021-05-21 00:47:10|19183.53|19063.53|19193.02|19073.02|19193.02|19073.02|19183.53|19063.53|10
1621558040000|2021-05-21 00:47:20|19191.93|19071.93|19179.85|19059.85|19191.93|19071.93|19179.85|19059.85|10
1621558050000|2021-05-21 00:47:30|19179.7|19059.7|19172.82|19052.82|19179.92|19059.92|19172.82|19052.82|10
1621558060000|2021-05-21 00:47:40|19170.94|19050.94|19159.21|19039.21|19170.94|19050.94|19158.77|19038.77|10
1621558070000|2021-05-21 00:47:50|19160.9|19040.9|19157.06|19037.06|19160.9|19040.9|19157|19037|10
1621558080000|2021-05-21 00:48:00|19155.84|19035.84|19150.36|19030.36|19155.84|19035.84|19149.47|19029.47|10
1621558090000|2021-05-21 00:48:10|19150.75|19030.75|19154.58|19034.58|19154.83|19034.83|19148.63|19028.63|10
1621558100000|2021-05-21 00:48:20|19154.62|19034.62|19150.1|19030.1|19155.51|19035.51|19149.43|19029.43|10
1621558110000|2021-05-21 00:48:30|19152.89|19032.89|19148.24|19028.24|19155.64|19035.64|19148.24|19028.24|10
1621558120000|2021-05-21 00:48:40|19148.29|19028.29|19142.54|19022.54|19154.03|19034.03|19140.58|19020.58|10
1621558130000|2021-05-21 00:48:50|19141.09|19021.09|19138.91|19018.91|19141.09|19021.09|19137.62|19017.62|10
1621558140000|2021-05-21 00:49:00|19138.42|19018.42|19148.66|19028.66|19148.66|19028.66|19135.77|19015.77|10
1621558150000|2021-05-21 00:49:10|19150.5|19030.5|19150.01|19030.01|19153.48|19033.48|19149.68|19029.68|10
1621558160000|2021-05-21 00:49:20|19148.77|19028.77|19137.27|19017.27|19148.77|19028.77|19136.97|19016.97|10
1621558170000|2021-05-21 00:49:30|19137.42|19017.42|19141.52|19021.52|19141.52|19021.52|19137.42|19017.42|10
1621558180000|2021-05-21 00:49:40|19141.1|19021.1|19141.14|19021.14|19141.14|19021.14|19139.17|19019.17|10
1621558190000|2021-05-21 00:49:50|19142.13|19022.13|19141.62|19021.62|19144.2|19024.2|19139.79|19019.79|10
1621558200000|2021-05-21 00:50:00|19141.16|19021.16|19133.91|19013.91|19141.16|19021.16|19133.91|19013.91|10
1621558210000|2021-05-21 00:50:10|19132.46|19012.46|19127.81|19007.81|19132.46|19012.46|19127.81|19007.81|10
1621558220000|2021-05-21 00:50:20|19125.16|19005.16|19116.77|18996.77|19125.16|19005.16|19115.66|18995.66|10
1621558230000|2021-05-21 00:50:30|19116.6|18996.6|19110.2|18990.2|19117.16|18997.16|19110.2|18990.2|10
1621558240000|2021-05-21 00:50:40|19110.48|18990.48|19110.55|18990.55|19114.84|18994.84|19110.48|18990.48|10
1621558250000|2021-05-21 00:50:50|19111.77|18991.77|19107.07|18987.07|19111.77|18991.77|19107.07|18987.07|10
1621558260000|2021-05-21 00:51:00|19107.91|18987.91|19105.47|18985.47|19107.91|18987.91|19105.47|18985.47|10
1621558270000|2021-05-21 00:51:10|19104.86|18984.86|19108.23|18988.23|19108.68|18988.68|19104.86|18984.86|10
1621558280000|2021-05-21 00:51:20|19108.09|18988.09|19109.66|18989.66|19110.98|18990.98|19108.09|18988.09|10
1621558290000|2021-05-21 00:51:30|19109.63|18989.63|19103.91|18983.91|19109.63|18989.63|19103.91|18983.91|9
1621558300000|2021-05-21 00:51:40|19104.88|18984.88|19140.59|19020.59|19140.59|19020.59|19104.88|18984.88|10
1621558310000|2021-05-21 00:51:50|19147.24|19027.24|19179.96|19059.96|19181.62|19061.62|19147.24|19027.24|10
1621558320000|2021-05-21 00:52:00|19179.69|19059.69|19176.76|19056.76|19179.69|19059.69|19174.89|19054.89|10
1621558330000|2021-05-21 00:52:10|19182.77|19062.77|19194.55|19074.55|19194.55|19074.55|19182.77|19062.77|10
1621558340000|2021-05-21 00:52:20|19194.74|19074.74|19207.91|19087.91|19210.07|19090.07|19194.74|19074.74|10
1621558350000|2021-05-21 00:52:30|19206.98|19086.98|19193.84|19073.84|19206.98|19086.98|19193.84|19073.84|10
1621558360000|2021-05-21 00:52:40|19193.47|19073.47|19182.76|19062.76|19193.47|19073.47|19182.76|19062.76|10
1621558370000|2021-05-21 00:52:50|19179.71|19059.71|19175.6|19055.6|19179.71|19059.71|19168.91|19048.91|10
1621558380000|2021-05-21 00:53:00|19176.15|19056.15|19172.89|19052.89|19176.62|19056.62|19172.73|19052.73|10
1621558390000|2021-05-21 00:53:10|19172.27|19052.27|19180.37|19060.37|19180.44|19060.44|19171.66|19051.66|10
1621558400000|2021-05-21 00:53:20|19189.66|19069.66|19205.99|19085.99|19208.51|19088.51|19189.66|19069.66|10
1621558410000|2021-05-21 00:53:30|19206.68|19086.68|19210.76|19090.76|19213.95|19093.95|19206.68|19086.68|10
1621558420000|2021-05-21 00:53:40|19210.18|19090.18|19212.07|19092.07|19212.07|19092.07|19207.51|19087.51|10
1621558430000|2021-05-21 00:53:50|19212.28|19092.28|19207.31|19087.31|19213.11|19093.11|19207.31|19087.31|10
1621558440000|2021-05-21 00:54:00|19205.43|19085.43|19203.19|19083.19|19206.34|19086.34|19199.86|19079.86|10
1621558450000|2021-05-21 00:54:10|19203.2|19083.2|19194.22|19074.22|19203.2|19083.2|19193.68|19073.68|10
1621558460000|2021-05-21 00:54:20|19195.01|19075.01|19202.61|19082.61|19202.61|19082.61|19192.19|19072.19|10
1621558470000|2021-05-21 00:54:30|19201.83|19081.83|19219.7|19099.7|19219.7|19099.7|19201.83|19081.83|10
1621558480000|2021-05-21 00:54:40|19222.41|19102.41|19242.02|19122.02|19242.12|19122.12|19222.41|19102.41|10
1621558490000|2021-05-21 00:54:50|19243.36|19123.36|19246.61|19126.61|19246.61|19126.61|19242.86|19122.86|10
1621558500000|2021-05-21 00:55:00|19247.25|19127.25|19238.85|19118.85|19248.34|19128.34|19238.85|19118.85|10
1621558510000|2021-05-21 00:55:10|19236.88|19116.88|19229.23|19109.23|19236.88|19116.88|19227.68|19107.68|10
1621558520000|2021-05-21 00:55:20|19229.34|19109.34|19211.9|19091.9|19229.34|19109.34|19211.55|19091.55|10
1621558530000|2021-05-21 00:55:30|19212.2|19092.2|19198.65|19078.65|19212.2|19092.2|19198.63|19078.63|10
1621558540000|2021-05-21 00:55:40|19198.33|19078.33|19186.85|19066.85|19198.33|19078.33|19186.85|19066.85|10
1621558550000|2021-05-21 00:55:50|19185.96|19065.96|19177.08|19057.08|19185.96|19065.96|19176.32|19056.32|10
1621558560000|2021-05-21 00:56:00|19176.63|19056.63|19158.58|19038.58|19176.63|19056.63|19156.62|19036.62|10
1621558570000|2021-05-21 00:56:10|19159.25|19039.25|19149.3|19029.3|19159.25|19039.25|19149.3|19029.3|10
1621558580000|2021-05-21 00:56:20|19148.89|19028.89|19150.69|19030.69|19150.69|19030.69|19148.06|19028.06|10
1621558590000|2021-05-21 00:56:30|19150.91|19030.91|19169.99|19049.99|19169.99|19049.99|19150.91|19030.91|10
1621558600000|2021-05-21 00:56:40|19170.04|19050.04|19203.34|19083.34|19203.34|19083.34|19170.04|19050.04|10
1621558610000|2021-05-21 00:56:50|19204.11|19084.11|19229.22|19109.22|19229.22|19109.22|19204.11|19084.11|10
1621558620000|2021-05-21 00:57:00|19237.18|19117.18|19256.68|19136.68|19256.68|19136.68|19237.18|19117.18|10
1621558630000|2021-05-21 00:57:10|19257.18|19137.18|19248.2|19128.2|19258.71|19138.71|19246.32|19126.32|10
1621558640000|2021-05-21 00:57:20|19248.75|19128.75|19241.96|19121.96|19248.75|19128.75|19240.11|19120.11|10
1621558650000|2021-05-21 00:57:30|19240.82|19120.82|19241.46|19121.46|19244.95|19124.95|19240.82|19120.82|10
1621558660000|2021-05-21 00:57:40|19238.75|19118.75|19237.46|19117.46|19239.61|19119.61|19237.46|19117.46|10
1621558670000|2021-05-21 00:57:50|19233.89|19113.89|19226.17|19106.17|19235.84|19115.84|19226.17|19106.17|10
1621558680000|2021-05-21 00:58:00|19226.32|19106.32|19222.17|19102.17|19227|19107|19222.17|19102.17|10
1621558690000|2021-05-21 00:58:10|19221.54|19101.54|19211.15|19091.15|19221.54|19101.54|19211.15|19091.15|10
1621558700000|2021-05-21 00:58:20|19211.39|19091.39|19215.27|19095.27|19215.27|19095.27|19211.39|19091.39|10
1621558710000|2021-05-21 00:58:30|19212.57|19092.57|19217.81|19097.81|19218.11|19098.11|19212.57|19092.57|10
1621558720000|2021-05-21 00:58:40|19218.42|19098.42|19220.43|19100.43|19220.86|19100.86|19218.42|19098.42|9
1621558730000|2021-05-21 00:58:50|19220.87|19100.87|19226.78|19106.78|19227.43|19107.43|19220.87|19100.87|10
1621558740000|2021-05-21 00:59:00|19227.92|19107.92|19212.35|19092.35|19227.92|19107.92|19212.35|19092.35|10
1621558750000|2021-05-21 00:59:10|19210.18|19090.18|19205.97|19085.97|19210.18|19090.18|19205.97|19085.97|10
1621558760000|2021-05-21 00:59:20|19205.62|19085.62|19213.04|19093.04|19213.04|19093.04|19205.62|19085.62|10
1621558770000|2021-05-21 00:59:30|19214.63|19094.63|19228.89|19108.89|19228.89|19108.89|19214.63|19094.63|10
1621558780000|2021-05-21 00:59:40|19228.07|19108.07|19226.84|19106.84|19228.07|19108.07|19223.93|19103.93|10
1621558790000|2021-05-21 00:59:50|19225.31|19105.31|19211.91|19091.91|19225.31|19105.31|19211.91|19091.91|10
1621558800000|2021-05-21 01:00:00|19212.06|19092.06|19219.01|19099.01|19219.66|19099.66|19209.41|19089.41|10
1621558810000|2021-05-21 01:00:10|19218.85|19098.85|19227.9|19107.9|19227.9|19107.9|19218.85|19098.85|10
1621558820000|2021-05-21 01:00:20|19230.79|19110.79|19231.56|19111.56|19234.19|19114.19|19230.79|19110.79|10
1621558830000|2021-05-21 01:00:30|19229.64|19109.64|19223.84|19103.84|19232.25|19112.25|19223.84|19103.84|10
1621558840000|2021-05-21 01:00:40|19223.58|19103.58|19214.48|19094.48|19223.58|19103.58|19214.48|19094.48|10
1621558850000|2021-05-21 01:00:50|19214.42|19094.42|19203.78|19083.78|19214.42|19094.42|19203.78|19083.78|10
1621558860000|2021-05-21 01:01:00|19200.23|19080.23|19189.62|19069.62|19200.23|19080.23|19187.97|19067.97|10
1621558870000|2021-05-21 01:01:10|19189.13|19069.13|19177|19057|19189.13|19069.13|19177|19057|10
1621558880000|2021-05-21 01:01:20|19176.09|19056.09|19166.34|19046.34|19176.09|19056.09|19166.34|19046.34|10
1621558890000|2021-05-21 01:01:30|19166.18|19046.18|19160.33|19040.33|19166.18|19046.18|19160.33|19040.33|10
1621558900000|2021-05-21 01:01:40|19160.05|19040.05|19151.62|19031.62|19160.05|19040.05|19150.54|19030.54|10
1621558910000|2021-05-21 01:01:50|19147.07|19027.07|19146.27|19026.27|19147.07|19027.07|19143.26|19023.26|10
1621558920000|2021-05-21 01:02:00|19147.34|19027.34|19149.5|19029.5|19151.13|19031.13|19147.34|19027.34|10
1621558930000|2021-05-21 01:02:10|19149.42|19029.42|19146.84|19026.84|19149.42|19029.42|19145.86|19025.86|10
1621558940000|2021-05-21 01:02:20|19146.1|19026.1|19143.35|19023.35|19146.41|19026.41|19143.35|19023.35|10
1621558950000|2021-05-21 01:02:30|19144.19|19024.19|19142.23|19022.23|19144.71|19024.71|19142.23|19022.23|10
1621558960000|2021-05-21 01:02:40|19142.7|19022.7|19141.5|19021.5|19142.7|19022.7|19138.44|19018.44|10
1621558970000|2021-05-21 01:02:50|19142.11|19022.11|19140.01|19020.01|19142.15|19022.15|19138.35|19018.35|10
1621558980000|2021-05-21 01:03:00|19140.65|19020.65|19139.88|19019.88|19141.5|19021.5|19139.88|19019.88|10
1621558990000|2021-05-21 01:03:10|19141.09|19021.09|19136.61|19016.61|19141.09|19021.09|19136.61|19016.61|10
1621559000000|2021-05-21 01:03:20|19136.54|19016.54|19130.53|19010.53|19136.54|19016.54|19130.31|19010.31|10
1621559010000|2021-05-21 01:03:30|19130.38|19010.38|19134.6|19014.6|19134.6|19014.6|19129.75|19009.75|10
1621559020000|2021-05-21 01:03:40|19134.76|19014.76|19134.43|19014.43|19135.87|19015.87|19132.72|19012.72|9
1621559030000|2021-05-21 01:03:50|19134.81|19014.81|19135.09|19015.09|19135.46|19015.46|19133.19|19013.19|10
1621559040000|2021-05-21 01:04:00|19137.35|19017.35|19141.6|19021.6|19141.6|19021.6|19137.35|19017.35|10
1621559050000|2021-05-21 01:04:10|19141.36|19021.36|19138.76|19018.76|19142.24|19022.24|19138.46|19018.46|10
1621559060000|2021-05-21 01:04:20|19138.85|19018.85|19136.79|19016.79|19138.85|19018.85|19136.36|19016.36|10
1621559070000|2021-05-21 01:04:30|19136.07|19016.07|19137.01|19017.01|19137.01|19017.01|19135.65|19015.65|10
1621559080000|2021-05-21 01:04:40|19138.8|19018.8|19136.81|19016.81|19139.62|19019.62|19136.81|19016.81|10
1621559090000|2021-05-21 01:04:50|19137.16|19017.16|19134.19|19014.19|19137.16|19017.16|19129.83|19009.83|10
1621559100000|2021-05-21 01:05:00|19135.13|19015.13|19162.29|19042.29|19162.74|19042.74|19135.13|19015.13|10
1621559110000|2021-05-21 01:05:10|19161.94|19041.94|19162.97|19042.97|19163.51|19043.51|19160.93|19040.93|10
1621559120000|2021-05-21 01:05:20|19162.94|19042.94|19162.61|19042.61|19163.94|19043.94|19161.59|19041.59|10
1621559130000|2021-05-21 01:05:30|19163.04|19043.04|19156.98|19036.98|19163.04|19043.04|19156.43|19036.43|10
1621559140000|2021-05-21 01:05:40|19157.37|19037.37|19145.79|19025.79|19157.37|19037.37|19145.79|19025.79|10
1621559150000|2021-05-21 01:05:50|19144.2|19024.2|19141.72|19021.72|19144.2|19024.2|19141.4|19021.4|10
1621559160000|2021-05-21 01:06:00|19139.76|19019.76|19124.66|19004.66|19139.76|19019.76|19124.66|19004.66|10
1621559170000|2021-05-21 01:06:10|19122.68|19002.68|19105.15|18985.15|19122.68|19002.68|19105.15|18985.15|10
1621559180000|2021-05-21 01:06:20|19103.32|18983.32|19099|18979|19104.59|18984.59|19099|18979|10
1621559190000|2021-05-21 01:06:30|19097.74|18977.74|19091.9|18971.9|19097.98|18977.98|19091.9|18971.9|10
1621559200000|2021-05-21 01:06:40|19089.55|18969.55|19089.4|18969.4|19090.1|18970.1|19087.44|18967.44|10
1621559210000|2021-05-21 01:06:50|19089.01|18969.01|19084.34|18964.34|19089.01|18969.01|19084.34|18964.34|10
1621559220000|2021-05-21 01:07:00|19085.28|18965.28|19095.19|18975.19|19095.29|18975.29|19085.28|18965.28|10
1621559230000|2021-05-21 01:07:10|19095.25|18975.25|19116.9|18996.9|19116.9|18996.9|19095.25|18975.25|10
1621559240000|2021-05-21 01:07:20|19119.86|18999.86|19129.19|19009.19|19129.19|19009.19|19119.86|18999.86|10
1621559250000|2021-05-21 01:07:30|19130.24|19010.24|19134.36|19014.36|19135.44|19015.44|19130.24|19010.24|9
1621559260000|2021-05-21 01:07:40|19136.44|19016.44|19140.39|19020.39|19140.42|19020.42|19136.11|19016.11|10
1621559270000|2021-05-21 01:07:50|19139.53|19019.53|19134.76|19014.76|19139.53|19019.53|19134.41|19014.41|10
1621559280000|2021-05-21 01:08:00|19134.29|19014.29|19136.56|19016.56|19136.56|19016.56|19134.29|19014.29|10
1621559290000|2021-05-21 01:08:10|19135.25|19015.25|19130.98|19010.98|19135.25|19015.25|19130.98|19010.98|10
1621559300000|2021-05-21 01:08:20|19131.08|19011.08|19130.96|19010.96|19131.12|19011.12|19129.82|19009.82|10
1621559310000|2021-05-21 01:08:30|19131.06|19011.06|19134.9|19014.9|19134.9|19014.9|19131.03|19011.03|10
1621559320000|2021-05-21 01:08:40|19134.8|19014.8|19138.12|19018.12|19138.12|19018.12|19134.69|19014.69|10
1621559330000|2021-05-21 01:08:50|19139.02|19019.02|19154.23|19034.23|19154.23|19034.23|19139.02|19019.02|10
1621559340000|2021-05-21 01:09:00|19155.78|19035.78|19159.35|19039.35|19159.95|19039.95|19155.76|19035.76|10
1621559350000|2021-05-21 01:09:10|19161.54|19041.54|19177.58|19057.58|19177.58|19057.58|19161.54|19041.54|10
1621559360000|2021-05-21 01:09:20|19178.4|19058.4|19186.4|19066.4|19186.4|19066.4|19178.4|19058.4|10
1621559370000|2021-05-21 01:09:30|19186.92|19066.92|19214.26|19094.26|19214.26|19094.26|19186.92|19066.92|10
1621559380000|2021-05-21 01:09:40|19215.3|19095.3|19223.57|19103.57|19223.57|19103.57|19215.3|19095.3|10
1621559390000|2021-05-21 01:09:50|19224.73|19104.73|19229.39|19109.39|19229.44|19109.44|19224.73|19104.73|10
1621559400000|2021-05-21 01:10:00|19229.37|19109.37|19212.57|19092.57|19229.44|19109.44|19212.57|19092.57|10
1621559410000|2021-05-21 01:10:10|19214.73|19094.73|19210.77|19090.77|19214.73|19094.73|19209.62|19089.62|10
1621559420000|2021-05-21 01:10:20|19209.92|19089.92|19215.04|19095.04|19215.04|19095.04|19209.92|19089.92|10
1621559430000|2021-05-21 01:10:30|19215.18|19095.18|19224.46|19104.46|19224.46|19104.46|19215.18|19095.18|10
1621559440000|2021-05-21 01:10:40|19224.58|19104.58|19219.99|19099.99|19226.86|19106.86|19219.99|19099.99|10
1621559450000|2021-05-21 01:10:50|19218.18|19098.18|19212.05|19092.05|19218.18|19098.18|19211.1|19091.1|10
1621559460000|2021-05-21 01:11:00|19212.3|19092.3|19194.5|19074.5|19212.36|19092.36|19194.03|19074.03|10
1621559470000|2021-05-21 01:11:10|19196.03|19076.03|19191.44|19071.44|19196.03|19076.03|19191.44|19071.44|10
1621559480000|2021-05-21 01:11:20|19191.03|19071.03|19174.86|19054.86|19191.03|19071.03|19174.86|19054.86|10
1621559490000|2021-05-21 01:11:30|19174.79|19054.79|19169.37|19049.37|19174.84|19054.84|19169.37|19049.37|10
1621559500000|2021-05-21 01:11:40|19169.24|19049.24|19161.35|19041.35|19170.44|19050.44|19161.35|19041.35|10
1621559510000|2021-05-21 01:11:50|19160.99|19040.99|19160.24|19040.24|19162.56|19042.56|19160.24|19040.24|10
1621559520000|2021-05-21 01:12:00|19160.06|19040.06|19162.29|19042.29|19162.68|19042.68|19159.38|19039.38|10
1621559530000|2021-05-21 01:12:10|19161.96|19041.96|19161.34|19041.34|19162.09|19042.09|19160.88|19040.88|10
1621559540000|2021-05-21 01:12:20|19161.39|19041.39|19162.23|19042.23|19163.86|19043.86|19161.39|19041.39|10
1621559550000|2021-05-21 01:12:30|19162.74|19042.74|19160.38|19040.38|19162.74|19042.74|19159.68|19039.68|10
1621559560000|2021-05-21 01:12:40|19161.85|19041.85|19174.05|19054.05|19174.05|19054.05|19161.85|19041.85|10
1621559570000|2021-05-21 01:12:50|19176.04|19056.04|19179.97|19059.97|19180.09|19060.09|19176.04|19056.04|10
1621559580000|2021-05-21 01:13:00|19179.88|19059.88|19179.11|19059.11|19181.24|19061.24|19179.11|19059.11|10
1621559590000|2021-05-21 01:13:10|19176.69|19056.69|19170.05|19050.05|19176.69|19056.69|19169.89|19049.89|10
1621559600000|2021-05-21 01:13:20|19170.55|19050.55|19167.15|19047.15|19170.55|19050.55|19165.92|19045.92|10
1621559610000|2021-05-21 01:13:30|19168.75|19048.75|19171.11|19051.11|19171.35|19051.35|19168.75|19048.75|10
1621559620000|2021-05-21 01:13:40|19170.66|19050.66|19165.83|19045.83|19170.66|19050.66|19165.28|19045.28|10
1621559630000|2021-05-21 01:13:50|19165.9|19045.9|19163.94|19043.94|19166.45|19046.45|19163.94|19043.94|9
1621559640000|2021-05-21 01:14:00|19163.27|19043.27|19165.2|19045.2|19165.2|19045.2|19163.02|19043.02|10
1621559650000|2021-05-21 01:14:10|19166.68|19046.68|19168.03|19048.03|19168.03|19048.03|19166.56|19046.56|10
1621559660000|2021-05-21 01:14:20|19168.98|19048.98|19164.34|19044.34|19168.98|19048.98|19164.34|19044.34|10
1621559670000|2021-05-21 01:14:30|19161.97|19041.97|19159.85|19039.85|19162.02|19042.02|19159.85|19039.85|10
1621559680000|2021-05-21 01:14:40|19158.71|19038.71|19155.19|19035.19|19159.11|19039.11|19155.19|19035.19|10
1621559690000|2021-05-21 01:14:50|19153.27|19033.27|19147.94|19027.94|19153.27|19033.27|19147.94|19027.94|10
1621559700000|2021-05-21 01:15:00|19148.68|19028.68|19148.15|19028.15|19148.68|19028.68|19146.39|19026.39|10
1621559710000|2021-05-21 01:15:10|19148.4|19028.4|19143.23|19023.23|19148.4|19028.4|19143.23|19023.23|10
1621559720000|2021-05-21 01:15:20|19142.32|19022.32|19130.67|19010.67|19142.32|19022.32|19130.67|19010.67|10
1621559730000|2021-05-21 01:15:30|19130.71|19010.71|19127.38|19007.38|19131.1|19011.1|19126.99|19006.99|10
1621559740000|2021-05-21 01:15:40|19125.96|19005.96|19104.18|18984.18|19125.96|19005.96|19104.18|18984.18|10
1621559750000|2021-05-21 01:15:50|19103.36|18983.36|19084.98|18964.98|19103.36|18983.36|19084.98|18964.98|10
1621559760000|2021-05-21 01:16:00|19083.53|18963.53|19074.72|18954.72|19083.64|18963.64|19074.07|18954.07|10
1621559770000|2021-05-21 01:16:10|19072.9|18952.9|19064.38|18944.38|19074.09|18954.09|19064.38|18944.38|10
1621559780000|2021-05-21 01:16:20|19064.5|18944.5|19060.16|18940.16|19065.87|18945.87|19060.16|18940.16|10
1621559790000|2021-05-21 01:16:30|19059.59|18939.59|19038.16|18918.16|19059.59|18939.59|19038.16|18918.16|10
1621559800000|2021-05-21 01:16:40|19034.72|18914.72|19027.44|18907.44|19034.72|18914.72|19025.83|18905.83|10
1621559810000|2021-05-21 01:16:50|19026.51|18906.51|19030.67|18910.67|19030.67|18910.67|19025.35|18905.35|10
1621559820000|2021-05-21 01:17:00|19030.91|18910.91|19038.61|18918.61|19038.61|18918.61|19030.91|18910.91|10
1621559830000|2021-05-21 01:17:10|19038.92|18918.92|19074.24|18954.24|19074.24|18954.24|19038.92|18918.92|10
1621559840000|2021-05-21 01:17:20|19078.3|18958.3|19092.11|18972.11|19092.11|18972.11|19078.3|18958.3|10
1621559850000|2021-05-21 01:17:30|19095.84|18975.84|19099.71|18979.71|19100.9|18980.9|19095.77|18975.77|10
1621559860000|2021-05-21 01:17:40|19100.06|18980.06|19107.15|18987.15|19107.88|18987.88|19100.06|18980.06|10
1621559870000|2021-05-21 01:17:50|19109.17|18989.17|19111.73|18991.73|19111.73|18991.73|19108.22|18988.22|10
1621559880000|2021-05-21 01:18:00|19112.32|18992.32|19102.52|18982.52|19113.07|18993.07|19102.52|18982.52|10
1621559890000|2021-05-21 01:18:10|19101.24|18981.24|19100.76|18980.76|19101.81|18981.81|19100.13|18980.13|10
1621559900000|2021-05-21 01:18:20|19104.56|18984.56|19108.82|18988.82|19108.82|18988.82|19104.56|18984.56|9
1621559910000|2021-05-21 01:18:30|19109.14|18989.14|19119.83|18999.83|19119.83|18999.83|19108.77|18988.77|10
1621559920000|2021-05-21 01:18:40|19122.12|19002.12|19125.49|19005.49|19129.76|19009.76|19121.29|19001.29|10
1621559930000|2021-05-21 01:18:50|19125.55|19005.55|19123.71|19003.71|19125.74|19005.74|19123.71|19003.71|10
1621559940000|2021-05-21 01:19:00|19124.24|19004.24|19124.02|19004.02|19124.66|19004.66|19123.64|19003.64|9
1621559950000|2021-05-21 01:19:10|19123.11|19003.11|19122.96|19002.96|19124.16|19004.16|19122.12|19002.12|10
1621559960000|2021-05-21 01:19:20|19123.52|19003.52|19122.32|19002.32|19124.83|19004.83|19122.32|19002.32|10
1621559970000|2021-05-21 01:19:30|19121.27|19001.27|19116.8|18996.8|19121.29|19001.29|19116.54|18996.54|10
1621559980000|2021-05-21 01:19:40|19116.03|18996.03|19107.22|18987.22|19116.03|18996.03|19107.22|18987.22|10
1621559990000|2021-05-21 01:19:50|19106.58|18986.58|19096.75|18976.75|19106.58|18986.58|19096.75|18976.75|10
1621560000000|2021-05-21 01:20:00|19096.23|18976.23|19093.62|18973.62|19097.44|18977.44|19090.53|18970.53|10
1621560010000|2021-05-21 01:20:10|19093.2|18973.2|19091.18|18971.18|19093.2|18973.2|19091.18|18971.18|9
1621560020000|2021-05-21 01:20:20|19091.13|18971.13|19084.75|18964.75|19091.22|18971.22|19084.75|18964.75|10
1621560030000|2021-05-21 01:20:30|19084.91|18964.91|19083.42|18963.42|19084.91|18964.91|19082.83|18962.83|10
1621560040000|2021-05-21 01:20:40|19082.18|18962.18|19079.62|18959.62|19083.81|18963.81|19079.62|18959.62|10
1621560050000|2021-05-21 01:20:50|19079.87|18959.87|19076.3|18956.3|19079.89|18959.89|19076.1|18956.1|10
1621560060000|2021-05-21 01:21:00|19073.73|18953.73|19064.18|18944.18|19073.78|18953.78|19064.18|18944.18|10
1621560070000|2021-05-21 01:21:10|19064.16|18944.16|19056.57|18936.57|19064.16|18944.16|19054.39|18934.39|10
1621560080000|2021-05-21 01:21:20|19058.48|18938.48|19062.81|18942.81|19062.81|18942.81|19057.69|18937.69|10
1621560090000|2021-05-21 01:21:30|19063.29|18943.29|19068.22|18948.22|19068.82|18948.82|19060.83|18940.83|10
1621560100000|2021-05-21 01:21:40|19070.06|18950.06|19064.1|18944.1|19070.06|18950.06|19064.1|18944.1|10
1621560110000|2021-05-21 01:21:50|19065.12|18945.12|19065.17|18945.17|19066.06|18946.06|19065.04|18945.04|10
1621560120000|2021-05-21 01:22:00|19066.09|18946.09|19069.37|18949.37|19069.37|18949.37|19064.32|18944.32|9
1621560130000|2021-05-21 01:22:10|19071.06|18951.06|19085.26|18965.26|19085.26|18965.26|19071.06|18951.06|10
1621560140000|2021-05-21 01:22:20|19085.87|18965.87|19094.23|18974.23|19095.36|18975.36|19085.87|18965.87|10
1621560150000|2021-05-21 01:22:30|19095.5|18975.5|19097.06|18977.06|19097.83|18977.83|19094.31|18974.31|10
1621560160000|2021-05-21 01:22:40|19095.02|18975.02|19092.05|18972.05|19096.65|18976.65|19092.05|18972.05|10
1621560170000|2021-05-21 01:22:50|19090.2|18970.2|19088.06|18968.06|19091.19|18971.19|19088.06|18968.06|10
1621560180000|2021-05-21 01:23:00|19089.04|18969.04|19096.27|18976.27|19096.27|18976.27|19088.66|18968.66|10
1621560190000|2021-05-21 01:23:10|19096.3|18976.3|19096.84|18976.84|19099.43|18979.43|19096.3|18976.3|10
1621560200000|2021-05-21 01:23:20|19096.76|18976.76|19096.47|18976.47|19097.73|18977.73|19094.79|18974.79|10
1621560210000|2021-05-21 01:23:30|19096.43|18976.43|19100.71|18980.71|19101.58|18981.58|19096.09|18976.09|10
1621560220000|2021-05-21 01:23:40|19101.62|18981.62|19103.56|18983.56|19103.56|18983.56|19101.62|18981.62|10
1621560230000|2021-05-21 01:23:50|19103.98|18983.98|19106.72|18986.72|19106.91|18986.91|19103.98|18983.98|10
1621560240000|2021-05-21 01:24:00|19107.26|18987.26|19111.72|18991.72|19112.54|18992.54|19107.26|18987.26|10
1621560250000|2021-05-21 01:24:10|19111.91|18991.91|19111.27|18991.27|19112.64|18992.64|19108.65|18988.65|10
1621560260000|2021-05-21 01:24:20|19110.78|18990.78|19114.2|18994.2|19114.64|18994.64|19110.72|18990.72|10
1621560270000|2021-05-21 01:24:30|19114.16|18994.16|19111.46|18991.46|19114.94|18994.94|19111.46|18991.46|10
1621560280000|2021-05-21 01:24:40|19110.87|18990.87|19115.91|18995.91|19116.14|18996.14|19110.87|18990.87|10
1621560290000|2021-05-21 01:24:50|19115.9|18995.9|19113.37|18993.37|19116.23|18996.23|19113.37|18993.37|10
1621560300000|2021-05-21 01:25:00|19113.71|18993.71|19107.85|18987.85|19114.55|18994.55|19107.85|18987.85|10
1621560310000|2021-05-21 01:25:10|19107.93|18987.93|19112.89|18992.89|19113.28|18993.28|19107.91|18987.91|10
1621560320000|2021-05-21 01:25:20|19113.39|18993.39|19123.94|19003.94|19123.94|19003.94|19113.39|18993.39|10
1621560330000|2021-05-21 01:25:30|19125.23|19005.23|19140.77|19020.77|19140.77|19020.77|19125.23|19005.23|10
1621560340000|2021-05-21 01:25:40|19141.23|19021.23|19150.96|19030.96|19151.26|19031.26|19141.23|19021.23|10
1621560350000|2021-05-21 01:25:50|19151.44|19031.44|19155.4|19035.4|19156.96|19036.96|19151.44|19031.44|10
1621560360000|2021-05-21 01:26:00|19156.29|19036.29|19158.88|19038.88|19160.06|19040.06|19155.33|19035.33|10
1621560370000|2021-05-21 01:26:10|19158.98|19038.98|19164.22|19044.22|19164.22|19044.22|19158.72|19038.72|10
1621560380000|2021-05-21 01:26:20|19163.56|19043.56|19157.81|19037.81|19163.56|19043.56|19156.92|19036.92|10
1621560390000|2021-05-21 01:26:30|19157.7|19037.7|19150.46|19030.46|19157.7|19037.7|19150.46|19030.46|10
1621560400000|2021-05-21 01:26:40|19148.13|19028.13|19131.83|19011.83|19148.13|19028.13|19131.83|19011.83|10
1621560410000|2021-05-21 01:26:50|19132.09|19012.09|19132.29|19012.29|19133.13|19013.13|19131.71|19011.71|10
1621560420000|2021-05-21 01:27:00|19132.87|19012.87|19137.5|19017.5|19137.5|19017.5|19132.87|19012.87|10
1621560430000|2021-05-21 01:27:10|19136.88|19016.88|19118.91|18998.91|19136.88|19016.88|19118.91|18998.91|10
1621560440000|2021-05-21 01:27:20|19118.29|18998.29|19115.03|18995.03|19118.29|18998.29|19113.44|18993.44|10
1621560450000|2021-05-21 01:27:30|19114.92|18994.92|19122.73|19002.73|19122.73|19002.73|19114.92|18994.92|10
1621560460000|2021-05-21 01:27:40|19121.75|19001.75|19125.65|19005.65|19125.65|19005.65|19121.34|19001.34|10
1621560470000|2021-05-21 01:27:50|19123.96|19003.96|19121.89|19001.89|19123.96|19003.96|19121|19001|10
1621560480000|2021-05-21 01:28:00|19121.49|19001.49|19108.66|18988.66|19121.49|19001.49|19108.66|18988.66|9
1621560490000|2021-05-21 01:28:10|19107.49|18987.49|19101.06|18981.06|19107.49|18987.49|19101.06|18981.06|10
1621560500000|2021-05-21 01:28:20|19100.27|18980.27|19098.5|18978.5|19100.27|18980.27|19098.5|18978.5|9
1621560510000|2021-05-21 01:28:30|19099.8|18979.8|19102.2|18982.2|19104.84|18984.84|19099.5|18979.5|10
1621560520000|2021-05-21 01:28:40|19101.56|18981.56|19094|18974|19101.56|18981.56|19094|18974|10
1621560530000|2021-05-21 01:28:50|19093.77|18973.77|19085.83|18965.83|19093.77|18973.77|19085.83|18965.83|10
1621560540000|2021-05-21 01:29:00|19086.21|18966.21|19074.29|18954.29|19086.21|18966.21|19072.99|18952.99|10
1621560550000|2021-05-21 01:29:10|19074.61|18954.61|19070.05|18950.05|19074.68|18954.68|19068.66|18948.66|10
1621560560000|2021-05-21 01:29:20|19070.21|18950.21|19061.13|18941.13|19070.61|18950.61|19061.13|18941.13|10
1621560570000|2021-05-21 01:29:30|19061.62|18941.62|19066.54|18946.54|19066.65|18946.65|19061.62|18941.62|9
1621560580000|2021-05-21 01:29:40|19065.7|18945.7|19061.36|18941.36|19067.82|18947.82|19061.36|18941.36|10
1621560590000|2021-05-21 01:29:50|19061.45|18941.45|19065.74|18945.74|19065.74|18945.74|19061.27|18941.27|10
1621560600000|2021-05-21 01:30:00|19065.99|18945.99|19060.33|18940.33|19066.2|18946.2|19060.33|18940.33|10
1621560610000|2021-05-21 01:30:10|19060.51|18940.51|19065.51|18945.51|19065.51|18945.51|19060.4|18940.4|10
1621560620000|2021-05-21 01:30:20|19065.15|18945.15|19098.82|18978.82|19098.82|18978.82|19065.15|18945.15|10
1621560630000|2021-05-21 01:30:30|19102.81|18982.81|19101|18981|19102.81|18982.81|19100.04|18980.04|9
1621560640000|2021-05-21 01:30:40|19101.53|18981.53|19101.44|18981.44|19103.39|18983.39|19101.31|18981.31|10
1621560650000|2021-05-21 01:30:50|19101.76|18981.76|19108.33|18988.33|19108.84|18988.84|19101.76|18981.76|10
1621560660000|2021-05-21 01:31:00|19108.67|18988.67|19116.64|18996.64|19116.64|18996.64|19108.67|18988.67|10
1621560670000|2021-05-21 01:31:10|19117.25|18997.25|19128.5|19008.5|19128.5|19008.5|19117.03|18997.03|10
1621560680000|2021-05-21 01:31:20|19130.57|19010.57|19155.42|19035.42|19155.42|19035.42|19130.57|19010.57|10
1621560690000|2021-05-21 01:31:30|19155.86|19035.86|19166.13|19046.13|19166.13|19046.13|19155.86|19035.86|10
1621560700000|2021-05-21 01:31:40|19164.83|19044.83|19160.28|19040.28|19165.42|19045.42|19160.28|19040.28|10
1621560710000|2021-05-21 01:31:50|19160.36|19040.36|19153.1|19033.1|19160.37|19040.37|19153.1|19033.1|10
1621560720000|2021-05-21 01:32:00|19152.16|19032.16|19137.9|19017.9|19152.16|19032.16|19137.9|19017.9|10
1621560730000|2021-05-21 01:32:10|19133.93|19013.93|19135.12|19015.12|19135.45|19015.45|19133.16|19013.16|9
1621560740000|2021-05-21 01:32:20|19136.04|19016.04|19130.75|19010.75|19139.35|19019.35|19130.75|19010.75|10
1621560750000|2021-05-21 01:32:30|19131.21|19011.21|19120.7|19000.7|19131.21|19011.21|19120.7|19000.7|10
1621560760000|2021-05-21 01:32:40|19118.92|18998.92|19109.83|18989.83|19118.92|18998.92|19109.83|18989.83|10
1621560770000|2021-05-21 01:32:50|19106.06|18986.06|19109.41|18989.41|19110.05|18990.05|19106.06|18986.06|10
1621560780000|2021-05-21 01:33:00|19109.33|18989.33|19129.29|19009.29|19129.29|19009.29|19109.33|18989.33|10
1621560790000|2021-05-21 01:33:10|19129.53|19009.53|19135.01|19015.01|19135.79|19015.79|19129.53|19009.53|10
1621560800000|2021-05-21 01:33:20|19134.45|19014.45|19132.49|19012.49|19134.74|19014.74|19131.86|19011.86|10
1621560810000|2021-05-21 01:33:30|19132.58|19012.58|19128.91|19008.91|19132.82|19012.82|19128.91|19008.91|10
1621560820000|2021-05-21 01:33:40|19129.19|19009.19|19128.05|19008.05|19129.19|19009.19|19126.74|19006.74|10
1621560830000|2021-05-21 01:33:50|19127.89|19007.89|19129.75|19009.75|19131.71|19011.71|19127.89|19007.89|10
1621560840000|2021-05-21 01:34:00|19130.53|19010.53|19125.7|19005.7|19131.08|19011.08|19125.7|19005.7|10
1621560850000|2021-05-21 01:34:10|19125.37|19005.37|19128.53|19008.53|19128.53|19008.53|19123.87|19003.87|10
1621560860000|2021-05-21 01:34:20|19128.85|19008.85|19134.58|19014.58|19134.58|19014.58|19128.85|19008.85|10
1621560870000|2021-05-21 01:34:30|19135.33|19015.33|19148.82|19028.82|19148.82|19028.82|19134.83|19014.83|10
1621560880000|2021-05-21 01:34:40|19149.57|19029.57|19151.71|19031.71|19151.71|19031.71|19149.57|19029.57|10
1621560890000|2021-05-21 01:34:50|19151.61|19031.61|19155.71|19035.71|19157.23|19037.23|19151.61|19031.61|10
1621560900000|2021-05-21 01:35:00|19155.44|19035.44|19155.52|19035.52|19155.85|19035.85|19154.85|19034.85|10
1621560910000|2021-05-21 01:35:10|19154.84|19034.84|19157.21|19037.21|19157.21|19037.21|19153.28|19033.28|10
1621560920000|2021-05-21 01:35:20|19161|19041|19181.16|19061.16|19181.16|19061.16|19160.71|19040.71|10
1621560930000|2021-05-21 01:35:30|19183.96|19063.96|19198.87|19078.87|19198.87|19078.87|19183.96|19063.96|10
1621560940000|2021-05-21 01:35:40|19203.5|19083.5|19205.32|19085.32|19205.6|19085.6|19203.5|19083.5|10
1621560950000|2021-05-21 01:35:50|19205.31|19085.31|19199.94|19079.94|19205.31|19085.31|19199.94|19079.94|10
1621560960000|2021-05-21 01:36:00|19196.6|19076.6|19176.1|19056.1|19196.6|19076.6|19176.1|19056.1|10
1621560970000|2021-05-21 01:36:10|19171.44|19051.44|19164.64|19044.64|19172.1|19052.1|19164.64|19044.64|10
1621560980000|2021-05-21 01:36:20|19164.81|19044.81|19157.83|19037.83|19164.81|19044.81|19157.34|19037.34|10
1621560990000|2021-05-21 01:36:30|19157.77|19037.77|19152.89|19032.89|19157.77|19037.77|19152.87|19032.87|10
1621561000000|2021-05-21 01:36:40|19152.5|19032.5|19153.97|19033.97|19154.61|19034.61|19152.5|19032.5|10
1621561010000|2021-05-21 01:36:50|19153.39|19033.39|19151.93|19031.93|19155.06|19035.06|19151.93|19031.93|10
1621561020000|2021-05-21 01:37:00|19151.69|19031.69|19144.75|19024.75|19151.69|19031.69|19144.75|19024.75|10
1621561030000|2021-05-21 01:37:10|19144.05|19024.05|19140.84|19020.84|19144.05|19024.05|19140.84|19020.84|10
1621561040000|2021-05-21 01:37:20|19140.68|19020.68|19149.65|19029.65|19149.65|19029.65|19140.68|19020.68|10
1621561050000|2021-05-21 01:37:30|19150.42|19030.42|19151.71|19031.71|19153.31|19033.31|19150.42|19030.42|10
1621561060000|2021-05-21 01:37:40|19151.46|19031.46|19149.13|19029.13|19151.46|19031.46|19147.49|19027.49|10
1621561070000|2021-05-21 01:37:50|19148.96|19028.96|19151.52|19031.52|19151.59|19031.59|19148.96|19028.96|10
1621561080000|2021-05-21 01:38:00|19152.53|19032.53|19152.65|19032.65|19153.67|19033.67|19152.49|19032.49|10
1621561090000|2021-05-21 01:38:10|19152.79|19032.79|19146.87|19026.87|19152.79|19032.79|19146.87|19026.87|10
1621561100000|2021-05-21 01:38:20|19147.14|19027.14|19153.22|19033.22|19153.22|19033.22|19147.14|19027.14|10
1621561110000|2021-05-21 01:38:30|19153.28|19033.28|19152.8|19032.8|19153.4|19033.4|19152.3|19032.3|10
1621561120000|2021-05-21 01:38:40|19152.58|19032.58|19156.78|19036.78|19156.78|19036.78|19152.58|19032.58|10
1621561130000|2021-05-21 01:38:50|19157.11|19037.11|19157.1|19037.1|19157.4|19037.4|19156.17|19036.17|10
1621561140000|2021-05-21 01:39:00|19157.69|19037.69|19149.86|19029.86|19157.69|19037.69|19149.86|19029.86|10
1621561150000|2021-05-21 01:39:10|19150.12|19030.12|19152.33|19032.33|19153.06|19033.06|19150.12|19030.12|10
1621561160000|2021-05-21 01:39:20|19152.48|19032.48|19149.57|19029.57|19152.48|19032.48|19149.57|19029.57|10
1621561170000|2021-05-21 01:39:30|19148.79|19028.79|19150.31|19030.31|19150.31|19030.31|19147.89|19027.89|10
1621561180000|2021-05-21 01:39:40|19150.4|19030.4|19155.25|19035.25|19156.13|19036.13|19150.4|19030.4|10
1621561190000|2021-05-21 01:39:50|19157.14|19037.14|19160.98|19040.98|19161.6|19041.6|19157.14|19037.14|10
1621561200000|2021-05-21 01:40:00|19160.93|19040.93|19162.74|19042.74|19164.76|19044.76|19160.93|19040.93|10
1621561210000|2021-05-21 01:40:10|19161.3|19041.3|19165.07|19045.07|19166.7|19046.7|19161.3|19041.3|10
1621561220000|2021-05-21 01:40:20|19164.76|19044.76|19168.55|19048.55|19168.55|19048.55|19163.06|19043.06|10
1621561230000|2021-05-21 01:40:30|19168.74|19048.74|19189.61|19069.61|19189.61|19069.61|19168.74|19048.74|10
1621561240000|2021-05-21 01:40:40|19191.83|19071.83|19203.43|19083.43|19203.43|19083.43|19191.83|19071.83|10
1621561250000|2021-05-21 01:40:50|19203.85|19083.85|19202.69|19082.69|19204.43|19084.43|19202.55|19082.55|10
1621561260000|2021-05-21 01:41:00|19202.13|19082.13|19202.16|19082.16|19209.5|19089.5|19201.86|19081.86|10
1621561270000|2021-05-21 01:41:10|19202.26|19082.26|19199.38|19079.38|19202.26|19082.26|19196.15|19076.15|10
1621561280000|2021-05-21 01:41:20|19200.87|19080.87|19212.86|19092.86|19212.86|19092.86|19200.68|19080.68|9
1621561290000|2021-05-21 01:41:30|19212.98|19092.98|19229.79|19109.79|19229.79|19109.79|19212.98|19092.98|10
1621561300000|2021-05-21 01:41:40|19230.18|19110.18|19237.97|19117.97|19238.33|19118.33|19228.33|19108.33|10
1621561310000|2021-05-21 01:41:50|19236.55|19116.55|19247.46|19127.46|19247.46|19127.46|19236.55|19116.55|10
1621561320000|2021-05-21 01:42:00|19248.09|19128.09|19246.3|19126.3|19249.09|19129.09|19246.3|19126.3|10
1621561330000|2021-05-21 01:42:10|19246.09|19126.09|19250.54|19130.54|19250.54|19130.54|19245.77|19125.77|10
1621561340000|2021-05-21 01:42:20|19251.58|19131.58|19270.73|19150.73|19270.73|19150.73|19251.58|19131.58|10
1621561350000|2021-05-21 01:42:30|19269.86|19149.86|19259.68|19139.68|19269.86|19149.86|19259.66|19139.66|10
1621561360000|2021-05-21 01:42:40|19258.97|19138.97|19250.8|19130.8|19258.97|19138.97|19250.8|19130.8|10
1621561370000|2021-05-21 01:42:50|19250.19|19130.19|19247.92|19127.92|19250.19|19130.19|19247.26|19127.26|10
1621561380000|2021-05-21 01:43:00|19246.91|19126.91|19236.09|19116.09|19246.91|19126.91|19236.09|19116.09|10
1621561390000|2021-05-21 01:43:10|19235.43|19115.43|19231.33|19111.33|19235.68|19115.68|19230.28|19110.28|10
1621561400000|2021-05-21 01:43:20|19231.57|19111.57|19226.06|19106.06|19231.97|19111.97|19226.06|19106.06|10
1621561410000|2021-05-21 01:43:30|19226.02|19106.02|19223.45|19103.45|19226.02|19106.02|19223.28|19103.28|10
1621561420000|2021-05-21 01:43:40|19224.1|19104.1|19232.36|19112.36|19232.36|19112.36|19222.13|19102.13|10
1621561430000|2021-05-21 01:43:50|19233.73|19113.73|19232.12|19112.12|19235.75|19115.75|19232.12|19112.12|10
1621561440000|2021-05-21 01:44:00|19231.7|19111.7|19223.94|19103.94|19231.7|19111.7|19223.94|19103.94|10
1621561450000|2021-05-21 01:44:10|19224.28|19104.28|19229.02|19109.02|19229.95|19109.95|19222.59|19102.59|10
1621561460000|2021-05-21 01:44:20|19223.43|19103.43|19224.03|19104.03|19224.03|19104.03|19219.33|19099.33|10
1621561470000|2021-05-21 01:44:30|19225.9|19105.9|19224.77|19104.77|19228.68|19108.68|19224.77|19104.77|10
1621561480000|2021-05-21 01:44:40|19223.04|19103.04|19223.68|19103.68|19223.68|19103.68|19220.63|19100.63|10
1621561490000|2021-05-21 01:44:50|19224.04|19104.04|19218.47|19098.47|19224.04|19104.04|19218.45|19098.45|10
1621561500000|2021-05-21 01:45:00|19217.46|19097.46|19211.28|19091.28|19217.46|19097.46|19211.28|19091.28|10
1621561510000|2021-05-21 01:45:10|19209.39|19089.39|19202.53|19082.53|19209.39|19089.39|19200.98|19080.98|10
1621561520000|2021-05-21 01:45:20|19201.32|19081.32|19191.98|19071.98|19201.32|19081.32|19191.98|19071.98|10
1621561530000|2021-05-21 01:45:30|19189.61|19069.61|19181.4|19061.4|19189.66|19069.66|19181.4|19061.4|10
1621561540000|2021-05-21 01:45:40|19180.45|19060.45|19177.45|19057.45|19180.45|19060.45|19177.45|19057.45|10
1621561550000|2021-05-21 01:45:50|19174.53|19054.53|19162.94|19042.94|19174.53|19054.53|19162.94|19042.94|10
1621561560000|2021-05-21 01:46:00|19163.05|19043.05|19162.57|19042.57|19164.41|19044.41|19162.57|19042.57|10
1621561570000|2021-05-21 01:46:10|19162.16|19042.16|19144.9|19024.9|19162.51|19042.51|19144.35|19024.35|10
1621561580000|2021-05-21 01:46:20|19145.12|19025.12|19138.13|19018.13|19145.12|19025.12|19138.13|19018.13|10
1621561590000|2021-05-21 01:46:30|19138.12|19018.12|19129.98|19009.98|19138.12|19018.12|19129.98|19009.98|10
1621561600000|2021-05-21 01:46:40|19128.63|19008.63|19116.87|18996.87|19128.63|19008.63|19116.87|18996.87|10
1621561610000|2021-05-21 01:46:50|19116.94|18996.94|19110.26|18990.26|19116.94|18996.94|19110.26|18990.26|10
1621561620000|2021-05-21 01:47:00|19110.73|18990.73|19113.4|18993.4|19115.33|18995.33|19110.73|18990.73|10
1621561630000|2021-05-21 01:47:10|19113.06|18993.06|19101.74|18981.74|19113.71|18993.71|19101.51|18981.51|10
1621561640000|2021-05-21 01:47:20|19101.36|18981.36|19095.72|18975.72|19101.36|18981.36|19095.72|18975.72|10
1621561650000|2021-05-21 01:47:30|19096.15|18976.15|19096.64|18976.64|19096.67|18976.67|19096.05|18976.05|10
1621561660000|2021-05-21 01:47:40|19095.87|18975.87|19090.86|18970.86|19096.47|18976.47|19089.92|18969.92|10
1621561670000|2021-05-21 01:47:50|19091.31|18971.31|19081.91|18961.91|19092.47|18972.47|19081.21|18961.21|10
1621561680000|2021-05-21 01:48:00|19079.11|18959.11|19084.54|18964.54|19084.54|18964.54|19079.11|18959.11|10
1621561690000|2021-05-21 01:48:10|19084.25|18964.25|19078.64|18958.64|19086.77|18966.77|19078.64|18958.64|10
1621561700000|2021-05-21 01:48:20|19077.13|18957.13|19077.77|18957.77|19077.77|18957.77|19075.97|18955.97|10
1621561710000|2021-05-21 01:48:30|19078.29|18958.29|19102.31|18982.31|19102.31|18982.31|19078.29|18958.29|10
1621561720000|2021-05-21 01:48:40|19104.18|18984.18|19114.33|18994.33|19114.33|18994.33|19102.78|18982.78|10
1621561730000|2021-05-21 01:48:50|19116.52|18996.52|19120|19000|19120.61|19000.61|19116.52|18996.52|10
1621561740000|2021-05-21 01:49:00|19120.01|19000.01|19126.68|19006.68|19126.68|19006.68|19120.01|19000.01|10
1621561750000|2021-05-21 01:49:10|19128.34|19008.34|19136.57|19016.57|19136.57|19016.57|19128.34|19008.34|10
1621561760000|2021-05-21 01:49:20|19137.53|19017.53|19137.21|19017.21|19141.15|19021.15|19137.21|19017.21|10
1621561770000|2021-05-21 01:49:30|19136.03|19016.03|19136.3|19016.3|19136.36|19016.36|19134.18|19014.18|10
1621561780000|2021-05-21 01:49:40|19136.43|19016.43|19138.51|19018.51|19138.51|19018.51|19134.31|19014.31|10
1621561790000|2021-05-21 01:49:50|19138.5|19018.5|19146.08|19026.08|19146.08|19026.08|19138.5|19018.5|9
1621561800000|2021-05-21 01:50:00|19146.62|19026.62|19151.28|19031.28|19151.28|19031.28|19146.62|19026.62|10
1621561810000|2021-05-21 01:50:10|19150.87|19030.87|19160.49|19040.49|19160.49|19040.49|19150.87|19030.87|10
1621561820000|2021-05-21 01:50:20|19162.79|19042.79|19158.37|19038.37|19162.79|19042.79|19158.22|19038.22|10
1621561830000|2021-05-21 01:50:30|19158.5|19038.5|19159.82|19039.82|19159.82|19039.82|19157.02|19037.02|10
1621561840000|2021-05-21 01:50:40|19160.39|19040.39|19166.32|19046.32|19166.32|19046.32|19160.29|19040.29|10
1621561850000|2021-05-21 01:50:50|19167.31|19047.31|19172.25|19052.25|19172.52|19052.52|19167.31|19047.31|10
1621561860000|2021-05-21 01:51:00|19171.66|19051.66|19162.18|19042.18|19171.66|19051.66|19162.18|19042.18|10
1621561870000|2021-05-21 01:51:10|19160.68|19040.68|19152.13|19032.13|19161.12|19041.12|19152.13|19032.13|10
1621561880000|2021-05-21 01:51:20|19153.49|19033.49|19161.09|19041.09|19161.09|19041.09|19152.75|19032.75|10
1621561890000|2021-05-21 01:51:30|19161.62|19041.62|19171.14|19051.14|19171.14|19051.14|19161.62|19041.62|10
1621561900000|2021-05-21 01:51:40|19172.24|19052.24|19165.03|19045.03|19173.02|19053.02|19165.03|19045.03|10
1621561910000|2021-05-21 01:51:50|19164.61|19044.61|19155|19035|19164.61|19044.61|19155|19035|10
1621561920000|2021-05-21 01:52:00|19154.22|19034.22|19145.93|19025.93|19154.22|19034.22|19145.93|19025.93|10
1621561930000|2021-05-21 01:52:10|19145.78|19025.78|19147.79|19027.79|19150.52|19030.52|19145.78|19025.78|10
1621561940000|2021-05-21 01:52:20|19149.52|19029.52|19156.64|19036.64|19156.64|19036.64|19149.52|19029.52|10
1621561950000|2021-05-21 01:52:30|19155.83|19035.83|19150.06|19030.06|19157.25|19037.25|19150.06|19030.06|10
1621561960000|2021-05-21 01:52:40|19149.62|19029.62|19148.52|19028.52|19152.36|19032.36|19148.07|19028.07|10
1621561970000|2021-05-21 01:52:50|19147.42|19027.42|19145.89|19025.89|19147.42|19027.42|19145.33|19025.33|10
1621561980000|2021-05-21 01:53:00|19144.83|19024.83|19141.34|19021.34|19145.2|19025.2|19141.34|19021.34|10
1621561990000|2021-05-21 01:53:10|19141.44|19021.44|19130.69|19010.69|19141.44|19021.44|19130.69|19010.69|10
1621562000000|2021-05-21 01:53:20|19129.75|19009.75|19127.46|19007.46|19130.24|19010.24|19127.46|19007.46|10
1621562010000|2021-05-21 01:53:30|19126.63|19006.63|19124.5|19004.5|19126.71|19006.71|19124.06|19004.06|10
1621562020000|2021-05-21 01:53:40|19124.94|19004.94|19117.54|18997.54|19124.94|19004.94|19117.54|18997.54|10
1621562030000|2021-05-21 01:53:50|19114.92|18994.92|19107.13|18987.13|19115.09|18995.09|19107.13|18987.13|10
1621562040000|2021-05-21 01:54:00|19107.2|18987.2|19108.58|18988.58|19109.07|18989.07|19106.36|18986.36|10
1621562050000|2021-05-21 01:54:10|19107.12|18987.12|19096.49|18976.49|19107.12|18987.12|19096.49|18976.49|10
1621562060000|2021-05-21 01:54:20|19096.13|18976.13|19092.46|18972.46|19096.13|18976.13|19091.12|18971.12|10
1621562070000|2021-05-21 01:54:30|19092.43|18972.43|19094.88|18974.88|19094.88|18974.88|19091.8|18971.8|10
1621562080000|2021-05-21 01:54:40|19094.97|18974.97|19090.46|18970.46|19094.97|18974.97|19086.22|18966.22|9
1621562090000|2021-05-21 01:54:50|19090.3|18970.3|19092.24|18972.24|19092.24|18972.24|19087.25|18967.25|10
1621562100000|2021-05-21 01:55:00|19089.73|18969.73|19087.05|18967.05|19090.95|18970.95|19087.05|18967.05|10
1621562110000|2021-05-21 01:55:10|19085.48|18965.48|19078.45|18958.45|19085.48|18965.48|19078.45|18958.45|10
1621562120000|2021-05-21 01:55:20|19077.08|18957.08|19074.89|18954.89|19077.08|18957.08|19071.91|18951.91|10
1621562130000|2021-05-21 01:55:30|19074.53|18954.53|19075.68|18955.68|19077.75|18957.75|19074.53|18954.53|10
1621562140000|2021-05-21 01:55:40|19075.52|18955.52|19060.26|18940.26|19075.52|18955.52|19060.26|18940.26|10
1621562150000|2021-05-21 01:55:50|19059.39|18939.39|19052.76|18932.76|19059.39|18939.39|19052.32|18932.32|10
1621562160000|2021-05-21 01:56:00|19052.14|18932.14|19049.96|18929.96|19053.3|18933.3|19049.96|18929.96|10
1621562170000|2021-05-21 01:56:10|19050.78|18930.78|19048.88|18928.88|19051.77|18931.77|19048.88|18928.88|10
1621562180000|2021-05-21 01:56:20|19047.76|18927.76|19043.77|18923.77|19047.76|18927.76|19043.51|18923.51|10
1621562190000|2021-05-21 01:56:30|19043.21|18923.21|19036.96|18916.96|19043.21|18923.21|19036.66|18916.66|10
1621562200000|2021-05-21 01:56:40|19037.05|18917.05|19030.44|18910.44|19037.05|18917.05|19030.44|18910.44|10
1621562210000|2021-05-21 01:56:50|19031.84|18911.84|19035.4|18915.4|19036.07|18916.07|19031.22|18911.22|10
1621562220000|2021-05-21 01:57:00|19034.61|18914.61|19046.59|18926.59|19046.59|18926.59|19033.31|18913.31|10
1621562230000|2021-05-21 01:57:10|19046.74|18926.74|19051.35|18931.35|19051.69|18931.69|19046.74|18926.74|10
1621562240000|2021-05-21 01:57:20|19051.49|18931.49|19055.3|18935.3|19056.05|18936.05|19051.49|18931.49|10
1621562250000|2021-05-21 01:57:30|19056.18|18936.18|19057|18937|19057.35|18937.35|19055.18|18935.18|10
1621562260000|2021-05-21 01:57:40|19057.14|18937.14|19061.59|18941.59|19061.59|18941.59|19057.06|18937.06|10
1621562270000|2021-05-21 01:57:50|19062.75|18942.75|19060.92|18940.92|19063.6|18943.6|19060.92|18940.92|10
1621562280000|2021-05-21 01:58:00|19061.23|18941.23|19065.96|18945.96|19065.96|18945.96|19061.23|18941.23|10
1621562290000|2021-05-21 01:58:10|19069.07|18949.07|19076.26|18956.26|19076.26|18956.26|19069.07|18949.07|10
1621562300000|2021-05-21 01:58:20|19077.06|18957.06|19082.74|18962.74|19082.74|18962.74|19075.9|18955.9|10
1621562310000|2021-05-21 01:58:30|19084|18964|19086.06|18966.06|19086.06|18966.06|19083.11|18963.11|10
1621562320000|2021-05-21 01:58:40|19085.65|18965.65|19082.99|18962.99|19086.41|18966.41|19082.99|18962.99|10
1621562330000|2021-05-21 01:58:50|19082.38|18962.38|19082.57|18962.57|19083|18963|19080.54|18960.54|10
1621562340000|2021-05-21 01:59:00|19082.9|18962.9|19088.85|18968.85|19088.85|18968.85|19082.9|18962.9|10
1621562350000|2021-05-21 01:59:10|19088.21|18968.21|19103.67|18983.67|19103.67|18983.67|19088.21|18968.21|10
1621562360000|2021-05-21 01:59:20|19105.17|18985.17|19106.94|18986.94|19110.19|18990.19|19105.17|18985.17|10
1621562370000|2021-05-21 01:59:30|19103.9|18983.9|19097.32|18977.32|19103.9|18983.9|19096.6|18976.6|10
1621562380000|2021-05-21 01:59:40|19094.66|18974.66|19093.44|18973.44|19097.3|18977.3|19093.44|18973.44|10
1621562390000|2021-05-21 01:59:50|19093.96|18973.96|19088.94|18968.94|19093.96|18973.96|19088.92|18968.92|10
1621562400000|2021-05-21 02:00:00|19089.24|18969.24|19076.51|18956.51|19089.24|18969.24|19076.51|18956.51|10
1621562410000|2021-05-21 02:00:10|19071.22|18951.22|19059.51|18939.51|19071.22|18951.22|19059.51|18939.51|10
1621562420000|2021-05-21 02:00:20|19058.72|18938.72|19053|18933|19059.96|18939.96|19053|18933|10
1621562430000|2021-05-21 02:00:30|19053.28|18933.28|19032.27|18912.27|19053.28|18933.28|19032.27|18912.27|9
1621562440000|2021-05-21 02:00:40|19030.68|18910.68|19006.39|18886.39|19030.68|18910.68|19006.39|18886.39|10
1621562450000|2021-05-21 02:00:50|19004.9|18884.9|18996.48|18876.48|19004.9|18884.9|18996.48|18876.48|10
1621562460000|2021-05-21 02:01:00|18995.77|18875.77|18997.25|18877.25|18997.25|18877.25|18990.08|18870.08|10
1621562470000|2021-05-21 02:01:10|19000.34|18880.34|18999.98|18879.98|19003|18883|18999.98|18879.98|10
1621562480000|2021-05-21 02:01:20|18998.52|18878.52|18990.3|18870.3|18998.52|18878.52|18990.3|18870.3|10
1621562490000|2021-05-21 02:01:30|18984.11|18864.11|18952.04|18832.04|18984.11|18864.11|18952.04|18832.04|10
1621562500000|2021-05-21 02:01:40|18946.07|18826.07|18952.43|18832.43|18952.43|18832.43|18946.07|18826.07|10
1621562510000|2021-05-21 02:01:50|18952.69|18832.69|18955.65|18835.65|18955.65|18835.65|18952.01|18832.01|10
1621562520000|2021-05-21 02:02:00|18955.93|18835.93|18964.2|18844.2|18965.66|18845.66|18955.93|18835.93|10
1621562530000|2021-05-21 02:02:10|18962.32|18842.32|18957.56|18837.56|18962.32|18842.32|18957.56|18837.56|10
1621562540000|2021-05-21 02:02:20|18957.91|18837.91|18963.09|18843.09|18963.09|18843.09|18956.21|18836.21|10
1621562550000|2021-05-21 02:02:30|18964.15|18844.15|18974.99|18854.99|18974.99|18854.99|18963.92|18843.92|10
1621562560000|2021-05-21 02:02:40|18978.36|18858.36|18984.5|18864.5|18984.5|18864.5|18978.31|18858.31|10
1621562570000|2021-05-21 02:02:50|18983.97|18863.97|18981.14|18861.14|18984.86|18864.86|18981.14|18861.14|10
1621562580000|2021-05-21 02:03:00|18980.57|18860.57|18983.88|18863.88|18983.88|18863.88|18980.26|18860.26|10
1621562590000|2021-05-21 02:03:10|18990.28|18870.28|19007.6|18887.6|19008.64|18888.64|18990.28|18870.28|10
1621562600000|2021-05-21 02:03:20|19008.81|18888.81|19008.26|18888.26|19008.81|18888.81|19005.46|18885.46|10
1621562610000|2021-05-21 02:03:30|19009.47|18889.47|19016.89|18896.89|19016.89|18896.89|19006.63|18886.63|10
1621562620000|2021-05-21 02:03:40|19022.41|18902.41|19045.95|18925.95|19045.95|18925.95|19022.41|18902.41|10
1621562630000|2021-05-21 02:03:50|19046.32|18926.32|19041.22|18921.22|19047.1|18927.1|19041.22|18921.22|10
1621562640000|2021-05-21 02:04:00|19041.51|18921.51|19038.87|18918.87|19041.51|18921.51|19038.87|18918.87|10
1621562650000|2021-05-21 02:04:10|19036.98|18916.98|19048.17|18928.17|19048.17|18928.17|19036.98|18916.98|10
1621562660000|2021-05-21 02:04:20|19049.76|18929.76|19044.68|18924.68|19052|18932|19044.68|18924.68|9
1621562670000|2021-05-21 02:04:30|19043.2|18923.2|19037.14|18917.14|19043.2|18923.2|19037.14|18917.14|10
1621562680000|2021-05-21 02:04:40|19035.24|18915.24|19032.15|18912.15|19035.24|18915.24|19030.6|18910.6|10
1621562690000|2021-05-21 02:04:50|19033.77|18913.77|19037.78|18917.78|19037.78|18917.78|19033.77|18913.77|10
1621562700000|2021-05-21 02:05:00|19038.33|18918.33|19036.54|18916.54|19040.87|18920.87|19036.54|18916.54|10
1621562710000|2021-05-21 02:05:10|19035.94|18915.94|19025.85|18905.85|19035.99|18915.99|19025.85|18905.85|10
1621562720000|2021-05-21 02:05:20|19023.28|18903.28|19020.77|18900.77|19023.69|18903.69|19018.44|18898.44|10
1621562730000|2021-05-21 02:05:30|19020.28|18900.28|19018.31|18898.31|19020.28|18900.28|19017.89|18897.89|10
1621562740000|2021-05-21 02:05:40|19017.72|18897.72|19023.46|18903.46|19023.46|18903.46|19017.72|18897.72|10
1621562750000|2021-05-21 02:05:50|19023.29|18903.29|19023.56|18903.56|19023.56|18903.56|19020.59|18900.59|10
1621562760000|2021-05-21 02:06:00|19024.38|18904.38|19024.42|18904.42|19025.3|18905.3|19021.96|18901.96|10
1621562770000|2021-05-21 02:06:10|19022.23|18902.23|19013.59|18893.59|19022.23|18902.23|19013.59|18893.59|10
1621562780000|2021-05-21 02:06:20|19012.52|18892.52|19014.57|18894.57|19014.87|18894.87|19012.52|18892.52|10
1621562790000|2021-05-21 02:06:30|19015.33|18895.33|19015.74|18895.74|19018.79|18898.79|19014.11|18894.11|10
1621562800000|2021-05-21 02:06:40|19015.08|18895.08|19011.44|18891.44|19016.69|18896.69|19011.44|18891.44|10
1621562810000|2021-05-21 02:06:50|19010.03|18890.03|18999.03|18879.03|19010.03|18890.03|18999.03|18879.03|10
1621562820000|2021-05-21 02:07:00|18998.07|18878.07|18985.44|18865.44|18998.08|18878.08|18985.44|18865.44|10
1621562830000|2021-05-21 02:07:10|18984.37|18864.37|18977.7|18857.7|18984.37|18864.37|18977.7|18857.7|10
1621562840000|2021-05-21 02:07:20|18976.12|18856.12|18964.19|18844.19|18976.12|18856.12|18962.48|18842.48|10
1621562850000|2021-05-21 02:07:30|18968.27|18848.27|18966.73|18846.73|18969.43|18849.43|18966.73|18846.73|10
1621562860000|2021-05-21 02:07:40|18965.2|18845.2|18960.5|18840.5|18965.2|18845.2|18960.38|18840.38|10
1621562870000|2021-05-21 02:07:50|18961.14|18841.14|18966.81|18846.81|18966.81|18846.81|18961.14|18841.14|10
1621562880000|2021-05-21 02:08:00|18972.66|18852.66|18983.13|18863.13|18984.91|18864.91|18972.66|18852.66|10
1621562890000|2021-05-21 02:08:10|18980.01|18860.01|18974.47|18854.47|18980.01|18860.01|18974.47|18854.47|10
1621562900000|2021-05-21 02:08:20|18972.73|18852.73|18963.19|18843.19|18972.73|18852.73|18963.19|18843.19|9
1621562910000|2021-05-21 02:08:30|18962.28|18842.28|18960.59|18840.59|18964.33|18844.33|18960.59|18840.59|10
1621562920000|2021-05-21 02:08:40|18960.24|18840.24|18959.2|18839.2|18961.91|18841.91|18958.47|18838.47|10
1621562930000|2021-05-21 02:08:50|18961.56|18841.56|18960.73|18840.73|18961.81|18841.81|18960.19|18840.19|9
1621562940000|2021-05-21 02:09:00|18960.28|18840.28|18972.44|18852.44|18972.44|18852.44|18959.88|18839.88|10
1621562950000|2021-05-21 02:09:10|18975.22|18855.22|18982.67|18862.67|18983.31|18863.31|18975.22|18855.22|10
1621562960000|2021-05-21 02:09:20|18983.55|18863.55|18983.55|18863.55|18984.16|18864.16|18982.69|18862.69|10
1621562970000|2021-05-21 02:09:30|18983.78|18863.78|18979.87|18859.87|18983.78|18863.78|18979.87|18859.87|10
1621562980000|2021-05-21 02:09:40|18979.65|18859.65|18988.22|18868.22|18988.22|18868.22|18979.65|18859.65|10
1621562990000|2021-05-21 02:09:50|18991.35|18871.35|18991.18|18871.18|18992.01|18872.01|18990.81|18870.81|10
1621563000000|2021-05-21 02:10:00|18989.35|18869.35|18996.66|18876.66|18996.66|18876.66|18988.47|18868.47|10
1621563010000|2021-05-21 02:10:10|18999.58|18879.58|19014.44|18894.44|19014.44|18894.44|18999.58|18879.58|10
1621563020000|2021-05-21 02:10:20|19016.03|18896.03|19027.1|18907.1|19027.44|18907.44|19016.03|18896.03|10
1621563030000|2021-05-21 02:10:30|19027.57|18907.57|19030.34|18910.34|19032.04|18912.04|19027.57|18907.57|10
1621563040000|2021-05-21 02:10:40|19029.18|18909.18|19022.31|18902.31|19029.18|18909.18|19022.08|18902.08|10
1621563050000|2021-05-21 02:10:50|19022.08|18902.08|19019.55|18899.55|19022.08|18902.08|19019.55|18899.55|10
1621563060000|2021-05-21 02:11:00|19019.8|18899.8|19020.28|18900.28|19020.28|18900.28|19019.59|18899.59|10
1621563070000|2021-05-21 02:11:10|19021.24|18901.24|19027.74|18907.74|19027.74|18907.74|19020.97|18900.97|10
1621563080000|2021-05-21 02:11:20|19030.41|18910.41|19026.09|18906.09|19031.64|18911.64|19024.65|18904.65|10
1621563090000|2021-05-21 02:11:30|19024.42|18904.42|19022.42|18902.42|19027.07|18907.07|19021.41|18901.41|10
1621563100000|2021-05-21 02:11:40|19023.73|18903.73|19024.11|18904.11|19024.17|18904.17|19022.92|18902.92|10
1621563110000|2021-05-21 02:11:50|19022.67|18902.67|19023.57|18903.57|19023.68|18903.68|19021.63|18901.63|10
1621563120000|2021-05-21 02:12:00|19024.9|18904.9|19027.35|18907.35|19027.47|18907.47|19024.83|18904.83|10
1621563130000|2021-05-21 02:12:10|19027.58|18907.58|19034.49|18914.49|19034.49|18914.49|19027.34|18907.34|10
1621563140000|2021-05-21 02:12:20|19035.4|18915.4|19040.21|18920.21|19040.71|18920.71|19035.4|18915.4|10
1621563150000|2021-05-21 02:12:30|19039.63|18919.63|19038.05|18918.05|19039.74|18919.74|19038.05|18918.05|10
1621563160000|2021-05-21 02:12:40|19037.44|18917.44|19035.99|18915.99|19038.92|18918.92|19035.99|18915.99|10
1621563170000|2021-05-21 02:12:50|19034.73|18914.73|19036.75|18916.75|19036.75|18916.75|19033.06|18913.06|10
1621563180000|2021-05-21 02:13:00|19036.34|18916.34|19030.14|18910.14|19036.34|18916.34|19030.14|18910.14|10
1621563190000|2021-05-21 02:13:10|19030.48|18910.48|19027.93|18907.93|19030.48|18910.48|19027.53|18907.53|10
1621563200000|2021-05-21 02:13:20|19028.19|18908.19|19027.36|18907.36|19029.38|18909.38|19027.36|18907.36|10
1621563210000|2021-05-21 02:13:30|19027.8|18907.8|19028.07|18908.07|19030.21|18910.21|19027.51|18907.51|10
1621563220000|2021-05-21 02:13:40|19028.27|18908.27|19027.01|18907.01|19030.1|18910.1|19025.57|18905.57|10
1621563230000|2021-05-21 02:13:50|19027.33|18907.33|19029.56|18909.56|19029.67|18909.67|19027.33|18907.33|10
1621563240000|2021-05-21 02:14:00|19030.36|18910.36|19033.07|18913.07|19033.23|18913.23|19030.17|18910.17|10
1621563250000|2021-05-21 02:14:10|19032.7|18912.7|19036.23|18916.23|19036.23|18916.23|19032.3|18912.3|10
1621563260000|2021-05-21 02:14:20|19036.86|18916.86|19040.74|18920.74|19041.97|18921.97|19036.86|18916.86|10
1621563270000|2021-05-21 02:14:30|19040.39|18920.39|19038.33|18918.33|19040.39|18920.39|19038.11|18918.11|10
1621563280000|2021-05-21 02:14:40|19037.92|18917.92|19037.57|18917.57|19039.37|18919.37|19037.57|18917.57|10
1621563290000|2021-05-21 02:14:50|19036.83|18916.83|19037.39|18917.39|19038.05|18918.05|19036.28|18916.28|10
1621563300000|2021-05-21 02:15:00|19036.53|18916.53|19033.31|18913.31|19036.53|18916.53|19033.31|18913.31|10
1621563310000|2021-05-21 02:15:10|19034.41|18914.41|19032.72|18912.72|19034.41|18914.41|19030.82|18910.82|10
1621563320000|2021-05-21 02:15:20|19033.21|18913.21|19036.88|18916.88|19036.88|18916.88|19033.02|18913.02|10
1621563330000|2021-05-21 02:15:30|19036.25|18916.25|19041.04|18921.04|19041.04|18921.04|19036.25|18916.25|10
1621563340000|2021-05-21 02:15:40|19041.13|18921.13|19050.3|18930.3|19050.3|18930.3|19041.13|18921.13|10
1621563350000|2021-05-21 02:15:50|19051.55|18931.55|19054.84|18934.84|19056.21|18936.21|19051.33|18931.33|10
1621563360000|2021-05-21 02:16:00|19053.49|18933.49|19042.15|18922.15|19053.49|18933.49|19040.84|18920.84|10
1621563370000|2021-05-21 02:16:10|19041.63|18921.63|19040.35|18920.35|19041.63|18921.63|19037.44|18917.44|10
1621563380000|2021-05-21 02:16:20|19041.73|18921.73|19048.8|18928.8|19050.04|18930.04|19041.73|18921.73|10
1621563390000|2021-05-21 02:16:30|19049.05|18929.05|19052.37|18932.37|19052.4|18932.4|19044.66|18924.66|10
1621563400000|2021-05-21 02:16:40|19052.15|18932.15|19056.67|18936.67|19059.8|18939.8|19052.15|18932.15|10
1621563410000|2021-05-21 02:16:50|19056.92|18936.92|19057.11|18937.11|19057.86|18937.86|19056.92|18936.92|10
1621563420000|2021-05-21 02:17:00|19057.49|18937.49|19038.57|18918.57|19057.49|18937.49|19038.57|18918.57|10
1621563430000|2021-05-21 02:17:10|19038.28|18918.28|19033.37|18913.37|19038.28|18918.28|19032.22|18912.22|10
1621563440000|2021-05-21 02:17:20|19033.17|18913.17|19037.76|18917.76|19037.76|18917.76|19033.17|18913.17|10
1621563450000|2021-05-21 02:17:30|19038.33|18918.33|19034.85|18914.85|19041.73|18921.73|19034.82|18914.82|10
1621563460000|2021-05-21 02:17:40|19033.14|18913.14|19022.88|18902.88|19033.14|18913.14|19022.88|18902.88|10
1621563470000|2021-05-21 02:17:50|19018.99|18898.99|19010.25|18890.25|19018.99|18898.99|19010.25|18890.25|10
1621563480000|2021-05-21 02:18:00|19008.88|18888.88|18986.92|18866.92|19008.88|18888.88|18986.92|18866.92|10
1621563490000|2021-05-21 02:18:10|18983.39|18863.39|18956.1|18836.1|18983.39|18863.39|18955.52|18835.52|10
1621563500000|2021-05-21 02:18:20|18952.09|18832.09|18943.32|18823.32|18952.09|18832.09|18942.2|18822.2|10
1621563510000|2021-05-21 02:18:30|18942.84|18822.84|18930.14|18810.14|18942.84|18822.84|18930.14|18810.14|10
1621563520000|2021-05-21 02:18:40|18929.75|18809.75|18922.81|18802.81|18929.75|18809.75|18921.54|18801.54|10
1621563530000|2021-05-21 02:18:50|18922.88|18802.88|18922.28|18802.28|18925.43|18805.43|18921.74|18801.74|10
1621563540000|2021-05-21 02:19:00|18920.07|18800.07|18917.31|18797.31|18921.53|18801.53|18917.31|18797.31|10
1621563550000|2021-05-21 02:19:10|18915.24|18795.24|18911.78|18791.78|18915.24|18795.24|18911.29|18791.29|10
1621563560000|2021-05-21 02:19:20|18911.01|18791.01|18895.04|18775.04|18911.01|18791.01|18895.04|18775.04|10
1621563570000|2021-05-21 02:19:30|18891.98|18771.98|18882.58|18762.58|18891.98|18771.98|18882.58|18762.58|10
1621563580000|2021-05-21 02:19:40|18883.12|18763.12|18883.11|18763.11|18883.55|18763.55|18879.33|18759.33|10
1621563590000|2021-05-21 02:19:50|18882.56|18762.56|18883.56|18763.56|18884.39|18764.39|18882.12|18762.12|10
1621563600000|2021-05-21 02:20:00|18883.37|18763.37|18898.79|18778.79|18898.79|18778.79|18883.37|18763.37|10
1621563610000|2021-05-21 02:20:10|18901.37|18781.37|18900.8|18780.8|18902.84|18782.84|18900.8|18780.8|10
1621563620000|2021-05-21 02:20:20|18901.77|18781.77|18894.23|18774.23|18901.77|18781.77|18894.23|18774.23|10
1621563630000|2021-05-21 02:20:30|18886.49|18766.49|18885.28|18765.28|18887.09|18767.09|18885.18|18765.18|10
1621563640000|2021-05-21 02:20:40|18885.74|18765.74|18876.6|18756.6|18885.74|18765.74|18876.6|18756.6|10
1621563650000|2021-05-21 02:20:50|18876.28|18756.28|18874.71|18754.71|18876.28|18756.28|18874.38|18754.38|9
1621563660000|2021-05-21 02:21:00|18875.63|18755.63|18885.14|18765.14|18885.75|18765.75|18875.61|18755.61|10
1621563670000|2021-05-21 02:21:10|18887.72|18767.72|18890.66|18770.66|18893.32|18773.32|18887.28|18767.28|9
1621563680000|2021-05-21 02:21:20|18891.2|18771.2|18886.33|18766.33|18891.76|18771.76|18886.33|18766.33|10
1621563690000|2021-05-21 02:21:30|18885.88|18765.88|18883.8|18763.8|18885.88|18765.88|18882.97|18762.97|10
1621563700000|2021-05-21 02:21:40|18883.33|18763.33|18882.81|18762.81|18884.2|18764.2|18881.69|18761.69|10
1621563710000|2021-05-21 02:21:50|18883.28|18763.28|18881.51|18761.51|18883.54|18763.54|18881.24|18761.24|10
1621563720000|2021-05-21 02:22:00|18882.35|18762.35|18888.96|18768.96|18888.96|18768.96|18882.35|18762.35|10
1621563730000|2021-05-21 02:22:10|18890.43|18770.43|18897.05|18777.05|18897.05|18777.05|18890.43|18770.43|10
1621563740000|2021-05-21 02:22:20|18894.74|18774.74|18894.5|18774.5|18894.94|18774.94|18892.23|18772.23|10
1621563750000|2021-05-21 02:22:30|18893.1|18773.1|18893.04|18773.04|18893.26|18773.26|18888.62|18768.62|10
1621563760000|2021-05-21 02:22:40|18893.35|18773.35|18888.66|18768.66|18893.35|18773.35|18888.66|18768.66|10
1621563770000|2021-05-21 02:22:50|18887.63|18767.63|18879.75|18759.75|18887.63|18767.63|18879.75|18759.75|10
1621563780000|2021-05-21 02:23:00|18879.17|18759.17|18870.04|18750.04|18880.04|18760.04|18870.04|18750.04|10
1621563790000|2021-05-21 02:23:10|18867.08|18747.08|18855.89|18735.89|18867.08|18747.08|18855.54|18735.54|10
1621563800000|2021-05-21 02:23:20|18854.93|18734.93|18848.91|18728.91|18854.93|18734.93|18846.62|18726.62|10
1621563810000|2021-05-21 02:23:30|18848.69|18728.69|18842.95|18722.95|18848.69|18728.69|18842.95|18722.95|10
1621563820000|2021-05-21 02:23:40|18840.75|18720.75|18841.78|18721.78|18843.81|18723.81|18840.32|18720.32|10
1621563830000|2021-05-21 02:23:50|18838.82|18718.82|18826.16|18706.16|18839.45|18719.45|18826.16|18706.16|10
1621563840000|2021-05-21 02:24:00|18822.34|18702.34|18815.96|18695.96|18822.34|18702.34|18814.84|18694.84|10
1621563850000|2021-05-21 02:24:10|18815.92|18695.92|18801.91|18681.91|18815.92|18695.92|18801.31|18681.31|10
1621563860000|2021-05-21 02:24:20|18802.79|18682.79|18784.7|18664.7|18802.79|18682.79|18784.7|18664.7|10
1621563870000|2021-05-21 02:24:30|18784.27|18664.27|18782.35|18662.35|18784.27|18664.27|18778.74|18658.74|10
1621563880000|2021-05-21 02:24:40|18782.08|18662.08|18774.7|18654.7|18782.08|18662.08|18774.7|18654.7|10
1621563890000|2021-05-21 02:24:50|18775.22|18655.22|18774.36|18654.36|18775.22|18655.22|18771.38|18651.38|10
1621563900000|2021-05-21 02:25:00|18774.25|18654.25|18793.42|18673.42|18793.42|18673.42|18774.25|18654.25|10
1621563910000|2021-05-21 02:25:10|18799.44|18679.44|18800.6|18680.6|18805.02|18685.02|18799.44|18679.44|10
1621563920000|2021-05-21 02:25:20|18797.15|18677.15|18794.32|18674.32|18797.15|18677.15|18793.18|18673.18|10
1621563930000|2021-05-21 02:25:30|18794.74|18674.74|18800.35|18680.35|18800.35|18680.35|18794.74|18674.74|10
1621563940000|2021-05-21 02:25:40|18801.53|18681.53|18800.72|18680.72|18801.53|18681.53|18799.99|18679.99|10
1621563950000|2021-05-21 02:25:50|18800.45|18680.45|18807.64|18687.64|18807.64|18687.64|18800.45|18680.45|10
1621563960000|2021-05-21 02:26:00|18807.67|18687.67|18805.11|18685.11|18807.67|18687.67|18799.3|18679.3|10
1621563970000|2021-05-21 02:26:10|18807.26|18687.26|18830.74|18710.74|18830.74|18710.74|18807.26|18687.26|10
1621563980000|2021-05-21 02:26:20|18833.53|18713.53|18843.75|18723.75|18843.78|18723.78|18833.24|18713.24|10
1621563990000|2021-05-21 02:26:30|18844.5|18724.5|18852.78|18732.78|18853.79|18733.79|18844.5|18724.5|10
1621564000000|2021-05-21 02:26:40|18850.78|18730.78|18849.57|18729.57|18850.78|18730.78|18846.97|18726.97|10
1621564010000|2021-05-21 02:26:50|18848.75|18728.75|18846.64|18726.64|18848.75|18728.75|18846.26|18726.26|10
1621564020000|2021-05-21 02:27:00|18847.03|18727.03|18842.88|18722.88|18847.03|18727.03|18842.88|18722.88|10
1621564030000|2021-05-21 02:27:10|18839.72|18719.72|18832.99|18712.99|18839.72|18719.72|18832.28|18712.28|10
1621564040000|2021-05-21 02:27:20|18831.02|18711.02|18820.2|18700.2|18831.02|18711.02|18820.2|18700.2|10
1621564050000|2021-05-21 02:27:30|18818.87|18698.87|18818.46|18698.46|18823.43|18703.43|18817.63|18697.63|10
1621564060000|2021-05-21 02:27:40|18816.53|18696.53|18807.83|18687.83|18816.53|18696.53|18807.83|18687.83|10
1621564070000|2021-05-21 02:27:50|18808.99|18688.99|18790.19|18670.19|18808.99|18688.99|18790.19|18670.19|10
1621564080000|2021-05-21 02:28:00|18790.82|18670.82|18787.01|18667.01|18790.82|18670.82|18785.29|18665.29|10
1621564090000|2021-05-21 02:28:10|18787.05|18667.05|18796.61|18676.61|18796.61|18676.61|18787.05|18667.05|10
1621564100000|2021-05-21 02:28:20|18797.06|18677.06|18803.94|18683.94|18803.94|18683.94|18797.06|18677.06|10
1621564110000|2021-05-21 02:28:30|18807.59|18687.59|18811.72|18691.72|18812.9|18692.9|18807.59|18687.59|10
1621564120000|2021-05-21 02:28:40|18812.43|18692.43|18818.72|18698.72|18818.72|18698.72|18811.24|18691.24|10
1621564130000|2021-05-21 02:28:50|18819.15|18699.15|18824.35|18704.35|18824.35|18704.35|18819.15|18699.15|10
1621564140000|2021-05-21 02:29:00|18824.14|18704.14|18817.89|18697.89|18827.38|18707.38|18817.89|18697.89|10
1621564150000|2021-05-21 02:29:10|18817.47|18697.47|18804.6|18684.6|18817.47|18697.47|18804.6|18684.6|10
1621564160000|2021-05-21 02:29:20|18804.23|18684.23|18803.42|18683.42|18805.26|18685.26|18802.25|18682.25|10
1621564170000|2021-05-21 02:29:30|18803.43|18683.43|18808.29|18688.29|18809.45|18689.45|18803.43|18683.43|10
1621564180000|2021-05-21 02:29:40|18808.68|18688.68|18804.93|18684.93|18808.68|18688.68|18803.43|18683.43|10
1621564190000|2021-05-21 02:29:50|18805.32|18685.32|18808.83|18688.83|18808.83|18688.83|18805.32|18685.32|10
1621564200000|2021-05-21 02:30:00|18811.32|18691.32|18813.24|18693.24|18814.02|18694.02|18811.32|18691.32|10
1621564210000|2021-05-21 02:30:10|18812.96|18692.96|18810.66|18690.66|18815.68|18695.68|18810.66|18690.66|10
1621564220000|2021-05-21 02:30:20|18811.03|18691.03|18808.98|18688.98|18811.03|18691.03|18805.34|18685.34|10
1621564230000|2021-05-21 02:30:30|18809.72|18689.72|18819.02|18699.02|18819.02|18699.02|18809.72|18689.72|10
1621564240000|2021-05-21 02:30:40|18818.64|18698.64|18817.7|18697.7|18819.48|18699.48|18816.98|18696.98|10
1621564250000|2021-05-21 02:30:50|18816.51|18696.51|18816.54|18696.54|18816.54|18696.54|18815.2|18695.2|10
1621564260000|2021-05-21 02:31:00|18816.71|18696.71|18812.73|18692.73|18817.49|18697.49|18812.73|18692.73|10
1621564270000|2021-05-21 02:31:10|18812.8|18692.8|18820.07|18700.07|18820.07|18700.07|18812.8|18692.8|10
1621564280000|2021-05-21 02:31:20|18820.76|18700.76|18822.78|18702.78|18826.53|18706.53|18820.76|18700.76|10
1621564290000|2021-05-21 02:31:30|18819.22|18699.22|18818.55|18698.55|18819.44|18699.44|18817.61|18697.61|10
1621564300000|2021-05-21 02:31:40|18818.59|18698.59|18818.87|18698.87|18819.91|18699.91|18817.69|18697.69|9
1621564310000|2021-05-21 02:31:50|18819.07|18699.07|18816.23|18696.23|18819.26|18699.26|18816.23|18696.23|10
1621564320000|2021-05-21 02:32:00|18816.38|18696.38|18813.99|18693.99|18816.38|18696.38|18813.99|18693.99|10
1621564330000|2021-05-21 02:32:10|18813.15|18693.15|18819.85|18699.85|18819.85|18699.85|18813.09|18693.09|10
1621564340000|2021-05-21 02:32:20|18820.72|18700.72|18828.31|18708.31|18828.31|18708.31|18820.72|18700.72|10
1621564350000|2021-05-21 02:32:30|18828.94|18708.94|18834.16|18714.16|18834.27|18714.27|18828.94|18708.94|10
1621564360000|2021-05-21 02:32:40|18834.44|18714.44|18842.35|18722.35|18842.98|18722.98|18834.44|18714.44|10
1621564370000|2021-05-21 02:32:50|18841.99|18721.99|18848.94|18728.94|18848.94|18728.94|18841.76|18721.76|10
1621564380000|2021-05-21 02:33:00|18849.21|18729.21|18849.87|18729.87|18849.87|18729.87|18847.59|18727.59|10
1621564390000|2021-05-21 02:33:10|18854.94|18734.94|18858.67|18738.67|18858.67|18738.67|18854.75|18734.75|10
1621564400000|2021-05-21 02:33:20|18860.04|18740.04|18863.67|18743.67|18863.67|18743.67|18859.65|18739.65|10
1621564410000|2021-05-21 02:33:30|18865.35|18745.35|18866.12|18746.12|18869.75|18749.75|18865.35|18745.35|10
1621564420000|2021-05-21 02:33:40|18867.53|18747.53|18872.66|18752.66|18873.43|18753.43|18867.53|18747.53|10
1621564430000|2021-05-21 02:33:50|18872.74|18752.74|18869.16|18749.16|18872.74|18752.74|18869.16|18749.16|9
1621564440000|2021-05-21 02:34:00|18869.48|18749.48|18863.98|18743.98|18869.48|18749.48|18863.98|18743.98|10
1621564450000|2021-05-21 02:34:10|18863.43|18743.43|18854.7|18734.7|18863.43|18743.43|18854.63|18734.63|10
1621564460000|2021-05-21 02:34:20|18853.45|18733.45|18853.85|18733.85|18855.2|18735.2|18853.45|18733.45|10
1621564470000|2021-05-21 02:34:30|18853.69|18733.69|18861.65|18741.65|18862.09|18742.09|18853.69|18733.69|10
1621564480000|2021-05-21 02:34:40|18862.23|18742.23|18859.87|18739.87|18862.94|18742.94|18859.87|18739.87|10
1621564490000|2021-05-21 02:34:50|18859.74|18739.74|18862.18|18742.18|18862.18|18742.18|18858.54|18738.54|10
1621564500000|2021-05-21 02:35:00|18861.58|18741.58|18860.43|18740.43|18862.94|18742.94|18859.89|18739.89|10
1621564510000|2021-05-21 02:35:10|18860.58|18740.58|18840.92|18720.92|18860.58|18740.58|18840.92|18720.92|10
1621564520000|2021-05-21 02:35:20|18840.69|18720.69|18843.39|18723.39|18843.57|18723.57|18840.69|18720.69|10
1621564530000|2021-05-21 02:35:30|18843.01|18723.01|18831.82|18711.82|18843.01|18723.01|18831.82|18711.82|10
1621564540000|2021-05-21 02:35:40|18830.44|18710.44|18822.93|18702.93|18830.47|18710.47|18822.93|18702.93|10
1621564550000|2021-05-21 02:35:50|18823.41|18703.41|18818.77|18698.77|18824.2|18704.2|18818.77|18698.77|10
1621564560000|2021-05-21 02:36:00|18817.85|18697.85|18805.06|18685.06|18817.85|18697.85|18805.06|18685.06|10
1621564570000|2021-05-21 02:36:10|18805.27|18685.27|18798.15|18678.15|18805.6|18685.6|18798.15|18678.15|10
1621564580000|2021-05-21 02:36:20|18797.17|18677.17|18793.54|18673.54|18797.17|18677.17|18792.19|18672.19|9
1621564590000|2021-05-21 02:36:30|18793.39|18673.39|18808.07|18688.07|18808.07|18688.07|18793.39|18673.39|10
1621564600000|2021-05-21 02:36:40|18808.79|18688.79|18809.31|18689.31|18812.03|18692.03|18808.79|18688.79|10
1621564610000|2021-05-21 02:36:50|18807.21|18687.21|18811.94|18691.94|18812.6|18692.6|18807.21|18687.21|10
1621564620000|2021-05-21 02:37:00|18814.42|18694.42|18822.05|18702.05|18822.63|18702.63|18814.42|18694.42|10
1621564630000|2021-05-21 02:37:10|18822.26|18702.26|18831.48|18711.48|18831.48|18711.48|18822.26|18702.26|10
1621564640000|2021-05-21 02:37:20|18832.69|18712.69|18832.91|18712.91|18837.85|18717.85|18831.17|18711.17|10
1621564650000|2021-05-21 02:37:30|18831.94|18711.94|18844.7|18724.7|18844.7|18724.7|18831.87|18711.87|10
1621564660000|2021-05-21 02:37:40|18844.53|18724.53|18848.54|18728.54|18849.18|18729.18|18844.53|18724.53|10
1621564670000|2021-05-21 02:37:50|18848.76|18728.76|18846.81|18726.81|18848.76|18728.76|18845.88|18725.88|10
1621564680000|2021-05-21 02:38:00|18848.05|18728.05|18838.65|18718.65|18848.05|18728.05|18838.65|18718.65|10
1621564690000|2021-05-21 02:38:10|18838.85|18718.85|18831.36|18711.36|18838.85|18718.85|18831.36|18711.36|10
1621564700000|2021-05-21 02:38:20|18829.87|18709.87|18811.46|18691.46|18829.87|18709.87|18810.92|18690.92|10
1621564710000|2021-05-21 02:38:30|18809.16|18689.16|18790.17|18670.17|18809.16|18689.16|18789.23|18669.23|10
1621564720000|2021-05-21 02:38:40|18788.91|18668.91|18780.18|18660.18|18788.91|18668.91|18780.18|18660.18|10
1621564730000|2021-05-21 02:38:50|18777.4|18657.4|18759.43|18639.43|18777.4|18657.4|18759.43|18639.43|10
1621564740000|2021-05-21 02:39:00|18758.86|18638.86|18751.93|18631.93|18758.86|18638.86|18751.93|18631.93|10
1621564750000|2021-05-21 02:39:10|18751.11|18631.11|18744.16|18624.16|18751.11|18631.11|18742.74|18622.74|10
1621564760000|2021-05-21 02:39:20|18745.68|18625.68|18747.38|18627.38|18747.38|18627.38|18737.18|18617.18|10
1621564770000|2021-05-21 02:39:30|18748.54|18628.54|18754.31|18634.31|18754.31|18634.31|18746.8|18626.8|10
1621564780000|2021-05-21 02:39:40|18754.76|18634.76|18774.86|18654.86|18775.37|18655.37|18754.76|18634.76|10
1621564790000|2021-05-21 02:39:50|18777.09|18657.09|18780.85|18660.85|18781.1|18661.1|18776.88|18656.88|10
1621564800000|2021-05-21 02:40:00|18781.78|18661.78|18792.01|18672.01|18794.75|18674.75|18781.78|18661.78|10
1621564810000|2021-05-21 02:40:10|18789.66|18669.66|18792.38|18672.38|18792.38|18672.38|18786.58|18666.58|10
1621564820000|2021-05-21 02:40:20|18798.04|18678.04|18802.57|18682.57|18802.57|18682.57|18798.04|18678.04|10
1621564830000|2021-05-21 02:40:30|18803.11|18683.11|18803.81|18683.81|18806.02|18686.02|18802.04|18682.04|10
1621564840000|2021-05-21 02:40:40|18804.18|18684.18|18800.73|18680.73|18804.18|18684.18|18799.99|18679.99|10
1621564850000|2021-05-21 02:40:50|18801.12|18681.12|18800.02|18680.02|18801.26|18681.26|18796.45|18676.45|10
1621564860000|2021-05-21 02:41:00|18799.92|18679.92|18802.09|18682.09|18805.84|18685.84|18799.92|18679.92|10
1621564870000|2021-05-21 02:41:10|18802.44|18682.44|18816.18|18696.18|18816.18|18696.18|18802.44|18682.44|10
1621564880000|2021-05-21 02:41:20|18816.82|18696.82|18818.1|18698.1|18818.1|18698.1|18814.83|18694.83|10
1621564890000|2021-05-21 02:41:30|18818.57|18698.57|18819.02|18699.02|18819.85|18699.85|18818.03|18698.03|10
1621564900000|2021-05-21 02:41:40|18819.44|18699.44|18824.29|18704.29|18824.29|18704.29|18819.29|18699.29|10
1621564910000|2021-05-21 02:41:50|18824.34|18704.34|18823.31|18703.31|18826.57|18706.57|18823.31|18703.31|10
1621564920000|2021-05-21 02:42:00|18824.32|18704.32|18818.43|18698.43|18824.32|18704.32|18817.75|18697.75|10
1621564930000|2021-05-21 02:42:10|18818.08|18698.08|18819.74|18699.74|18820.34|18700.34|18817.1|18697.1|10
1621564940000|2021-05-21 02:42:20|18820.31|18700.31|18827.8|18707.8|18827.8|18707.8|18820.31|18700.31|10
1621564950000|2021-05-21 02:42:30|18829.89|18709.89|18841.71|18721.71|18841.71|18721.71|18829.89|18709.89|10
1621564960000|2021-05-21 02:42:40|18842.01|18722.01|18837.57|18717.57|18842.01|18722.01|18837.57|18717.57|10
1621564970000|2021-05-21 02:42:50|18837.58|18717.58|18835.57|18715.57|18837.58|18717.58|18835.57|18715.57|10
1621564980000|2021-05-21 02:43:00|18835.14|18715.14|18831.46|18711.46|18835.14|18715.14|18831.46|18711.46|10
1621564990000|2021-05-21 02:43:10|18831.34|18711.34|18835.14|18715.14|18836.36|18716.36|18831.29|18711.29|10
1621565000000|2021-05-21 02:43:20|18834.54|18714.54|18833.08|18713.08|18834.54|18714.54|18831.17|18711.17|10
1621565010000|2021-05-21 02:43:30|18832.9|18712.9|18831.72|18711.72|18833.03|18713.03|18830.96|18710.96|10
1621565020000|2021-05-21 02:43:40|18830.9|18710.9|18830.68|18710.68|18832.82|18712.82|18830.68|18710.68|10
1621565030000|2021-05-21 02:43:50|18830.77|18710.77|18825.08|18705.08|18830.77|18710.77|18823.91|18703.91|10
1621565040000|2021-05-21 02:44:00|18824.72|18704.72|18824.94|18704.94|18824.94|18704.94|18822.28|18702.28|10
1621565050000|2021-05-21 02:44:10|18826.2|18706.2|18834.14|18714.14|18834.14|18714.14|18826.2|18706.2|10
1621565060000|2021-05-21 02:44:20|18834.27|18714.27|18838.55|18718.55|18839.91|18719.91|18834.27|18714.27|10
1621565070000|2021-05-21 02:44:30|18838.9|18718.9|18834.96|18714.96|18838.92|18718.92|18834.96|18714.96|10
1621565080000|2021-05-21 02:44:40|18834.91|18714.91|18833.58|18713.58|18834.91|18714.91|18832.93|18712.93|10
1621565090000|2021-05-21 02:44:50|18833.34|18713.34|18830.91|18710.91|18833.64|18713.64|18830.91|18710.91|10
1621565100000|2021-05-21 02:45:00|18830.57|18710.57|18825.7|18705.7|18831.4|18711.4|18825.7|18705.7|9
1621565110000|2021-05-21 02:45:10|18824.85|18704.85|18828.53|18708.53|18828.53|18708.53|18824.6|18704.6|10
1621565120000|2021-05-21 02:45:20|18830.07|18710.07|18834.01|18714.01|18834.9|18714.9|18830.07|18710.07|9
1621565130000|2021-05-21 02:45:30|18834.18|18714.18|18853.15|18733.15|18853.15|18733.15|18834.18|18714.18|10
1621565140000|2021-05-21 02:45:40|18854|18734|18865.2|18745.2|18865.74|18745.74|18854|18734|10
1621565150000|2021-05-21 02:45:50|18865.29|18745.29|18866.92|18746.92|18867.86|18747.86|18864.31|18744.31|10
1621565160000|2021-05-21 02:46:00|18867.12|18747.12|18863.11|18743.11|18871.35|18751.35|18863.11|18743.11|10
1621565170000|2021-05-21 02:46:10|18862.62|18742.62|18855.99|18735.99|18862.62|18742.62|18855.99|18735.99|10
1621565180000|2021-05-21 02:46:20|18855.04|18735.04|18849.85|18729.85|18856.81|18736.81|18849.85|18729.85|10
1621565190000|2021-05-21 02:46:30|18849.58|18729.58|18844.59|18724.59|18850.05|18730.05|18844.59|18724.59|10
1621565200000|2021-05-21 02:46:40|18842.55|18722.55|18840.1|18720.1|18842.55|18722.55|18839.27|18719.27|10
1621565210000|2021-05-21 02:46:50|18839.48|18719.48|18836.61|18716.61|18839.48|18719.48|18836.12|18716.12|10
1621565220000|2021-05-21 02:47:00|18836.64|18716.64|18833.26|18713.26|18837.46|18717.46|18833.05|18713.05|9
1621565230000|2021-05-21 02:47:10|18832.41|18712.41|18820.11|18700.11|18832.41|18712.41|18820.11|18700.11|10
1621565240000|2021-05-21 02:47:20|18818.1|18698.1|18821.05|18701.05|18821.27|18701.27|18817.84|18697.84|10
1621565250000|2021-05-21 02:47:30|18820.92|18700.92|18825.69|18705.69|18825.69|18705.69|18820.33|18700.33|10
1621565260000|2021-05-21 02:47:40|18825.83|18705.83|18820.52|18700.52|18825.83|18705.83|18820.52|18700.52|10
1621565270000|2021-05-21 02:47:50|18820.79|18700.79|18820.14|18700.14|18821.47|18701.47|18818.79|18698.79|9
1621565280000|2021-05-21 02:48:00|18817.14|18697.14|18807.82|18687.82|18817.14|18697.14|18807.82|18687.82|10
1621565290000|2021-05-21 02:48:10|18807.94|18687.94|18801.53|18681.53|18808.17|18688.17|18801.53|18681.53|10
1621565300000|2021-05-21 02:48:20|18801.03|18681.03|18798.55|18678.55|18801.03|18681.03|18797.57|18677.57|10
1621565310000|2021-05-21 02:48:30|18798.97|18678.97|18803.64|18683.64|18803.64|18683.64|18798.97|18678.97|10
1621565320000|2021-05-21 02:48:40|18804.3|18684.3|18800.39|18680.39|18805.02|18685.02|18800.17|18680.17|10
1621565330000|2021-05-21 02:48:50|18799.82|18679.82|18796.99|18676.99|18800.4|18680.4|18796.57|18676.57|10
1621565340000|2021-05-21 02:49:00|18796.69|18676.69|18794.13|18674.13|18796.69|18676.69|18794.13|18674.13|10
1621565350000|2021-05-21 02:49:10|18793.89|18673.89|18781.56|18661.56|18793.89|18673.89|18781.56|18661.56|10
1621565360000|2021-05-21 02:49:20|18778.37|18658.37|18771.73|18651.73|18778.37|18658.37|18771.65|18651.65|10
1621565370000|2021-05-21 02:49:30|18771.47|18651.47|18768.07|18648.07|18771.47|18651.47|18768.07|18648.07|10
1621565380000|2021-05-21 02:49:40|18767.77|18647.77|18766.58|18646.58|18767.77|18647.77|18765.46|18645.46|10
1621565390000|2021-05-21 02:49:50|18765.95|18645.95|18767.53|18647.53|18768.93|18648.93|18765.95|18645.95|10
1621565400000|2021-05-21 02:50:00|18766.84|18646.84|18760.99|18640.99|18766.84|18646.84|18760.99|18640.99|10
1621565410000|2021-05-21 02:50:10|18760.68|18640.68|18757.18|18637.18|18760.68|18640.68|18757.18|18637.18|10
1621565420000|2021-05-21 02:50:20|18755.98|18635.98|18755.41|18635.41|18756.22|18636.22|18755.03|18635.03|10
1621565430000|2021-05-21 02:50:30|18754.92|18634.92|18755.58|18635.58|18755.63|18635.63|18753.64|18633.64|10
1621565440000|2021-05-21 02:50:40|18757.63|18637.63|18771.36|18651.36|18771.36|18651.36|18757.63|18637.63|10
1621565450000|2021-05-21 02:50:50|18770.94|18650.94|18789.37|18669.37|18789.37|18669.37|18770.94|18650.94|10
1621565460000|2021-05-21 02:51:00|18792.13|18672.13|18808.09|18688.09|18808.09|18688.09|18792.13|18672.13|10
1621565470000|2021-05-21 02:51:10|18808.24|18688.24|18809.39|18689.39|18812.52|18692.52|18808.24|18688.24|9
1621565480000|2021-05-21 02:51:20|18809.4|18689.4|18810.95|18690.95|18810.95|18690.95|18808.18|18688.18|10
1621565490000|2021-05-21 02:51:30|18811.4|18691.4|18814.68|18694.68|18814.68|18694.68|18811.39|18691.39|10
1621565500000|2021-05-21 02:51:40|18815.18|18695.18|18820.99|18700.99|18820.99|18700.99|18814.63|18694.63|10
1621565510000|2021-05-21 02:51:50|18820.54|18700.54|18819.89|18699.89|18820.54|18700.54|18818.27|18698.27|10
1621565520000|2021-05-21 02:52:00|18818.95|18698.95|18812.33|18692.33|18819.38|18699.38|18812.33|18692.33|9
1621565530000|2021-05-21 02:52:10|18811.78|18691.78|18803.09|18683.09|18812.23|18692.23|18803.09|18683.09|10
1621565540000|2021-05-21 02:52:20|18803.19|18683.19|18800.28|18680.28|18803.45|18683.45|18799.49|18679.49|10
1621565550000|2021-05-21 02:52:30|18802.15|18682.15|18805.29|18685.29|18805.85|18685.85|18802.1|18682.1|10
1621565560000|2021-05-21 02:52:40|18804.58|18684.58|18808.36|18688.36|18808.67|18688.67|18804.58|18684.58|10
1621565570000|2021-05-21 02:52:50|18808.48|18688.48|18811.43|18691.43|18812.93|18692.93|18808.48|18688.48|10
1621565580000|2021-05-21 02:53:00|18811.85|18691.85|18801.55|18681.55|18811.85|18691.85|18801.55|18681.55|10
1621565590000|2021-05-21 02:53:10|18801.09|18681.09|18795.62|18675.62|18801.09|18681.09|18795.62|18675.62|10
1621565600000|2021-05-21 02:53:20|18794.49|18674.49|18795.14|18675.14|18795.15|18675.15|18793.58|18673.58|10
1621565610000|2021-05-21 02:53:30|18795.94|18675.94|18795.6|18675.6|18798.93|18678.93|18795.6|18675.6|10
1621565620000|2021-05-21 02:53:40|18793.81|18673.81|18782.17|18662.17|18793.81|18673.81|18782.17|18662.17|10
1621565630000|2021-05-21 02:53:50|18781.87|18661.87|18779.92|18659.92|18782.09|18662.09|18779.92|18659.92|10
1621565640000|2021-05-21 02:54:00|18780.46|18660.46|18778.58|18658.58|18780.98|18660.98|18778.58|18658.58|10
1621565650000|2021-05-21 02:54:10|18776.69|18656.69|18763.49|18643.49|18776.69|18656.69|18763.49|18643.49|10
1621565660000|2021-05-21 02:54:20|18762.21|18642.21|18749.99|18629.99|18762.21|18642.21|18749.73|18629.73|10
1621565670000|2021-05-21 02:54:30|18750.03|18630.03|18754.43|18634.43|18754.65|18634.65|18750.03|18630.03|10
1621565680000|2021-05-21 02:54:40|18754.6|18634.6|18753.79|18633.79|18755.53|18635.53|18753.43|18633.43|10
1621565690000|2021-05-21 02:54:50|18753.75|18633.75|18757.13|18637.13|18757.13|18637.13|18753.75|18633.75|9
1621565700000|2021-05-21 02:55:00|18757.34|18637.34|18755.74|18635.74|18758.62|18638.62|18755.74|18635.74|10
1621565710000|2021-05-21 02:55:10|18755.34|18635.34|18750.86|18630.86|18755.34|18635.34|18750.86|18630.86|10
1621565720000|2021-05-21 02:55:20|18751.02|18631.02|18746.59|18626.59|18751.29|18631.29|18746.59|18626.59|10
1621565730000|2021-05-21 02:55:30|18746.18|18626.18|18745.7|18625.7|18746.31|18626.31|18745.16|18625.16|10
1621565740000|2021-05-21 02:55:40|18745.38|18625.38|18746.34|18626.34|18746.34|18626.34|18744.33|18624.33|10
1621565750000|2021-05-21 02:55:50|18747.99|18627.99|18759.51|18639.51|18760.1|18640.1|18747.99|18627.99|10
1621565760000|2021-05-21 02:56:00|18762.78|18642.78|18785.53|18665.53|18785.53|18665.53|18762.78|18642.78|10
1621565770000|2021-05-21 02:56:10|18784.41|18664.41|18788.51|18668.51|18789.2|18669.2|18784.41|18664.41|10
1621565780000|2021-05-21 02:56:20|18790.2|18670.2|18784.28|18664.28|18790.2|18670.2|18783.91|18663.91|10
1621565790000|2021-05-21 02:56:30|18784.34|18664.34|18789.31|18669.31|18789.31|18669.31|18783.09|18663.09|10
1621565800000|2021-05-21 02:56:40|18789.76|18669.76|18795.59|18675.59|18795.59|18675.59|18789.4|18669.4|10
1621565810000|2021-05-21 02:56:50|18797.22|18677.22|18800.22|18680.22|18800.85|18680.85|18797.22|18677.22|10
1621565820000|2021-05-21 02:57:00|18799|18679|18786.5|18666.5|18799|18679|18786.5|18666.5|10
1621565830000|2021-05-21 02:57:10|18785.67|18665.67|18785.89|18665.89|18785.89|18665.89|18782.75|18662.75|10
1621565840000|2021-05-21 02:57:20|18785.7|18665.7|18788.81|18668.81|18788.81|18668.81|18785.25|18665.25|10
1621565850000|2021-05-21 02:57:30|18788.23|18668.23|18793.09|18673.09|18793.09|18673.09|18788.23|18668.23|10
1621565860000|2021-05-21 02:57:40|18794.58|18674.58|18797.71|18677.71|18797.71|18677.71|18794.58|18674.58|9
1621565870000|2021-05-21 02:57:50|18797.67|18677.67|18813.46|18693.46|18813.46|18693.46|18797.67|18677.67|10
1621565880000|2021-05-21 02:58:00|18815.15|18695.15|18830.19|18710.19|18830.19|18710.19|18815.15|18695.15|10
1621565890000|2021-05-21 02:58:10|18830.21|18710.21|18829.33|18709.33|18832.46|18712.46|18829.33|18709.33|10
1621565900000|2021-05-21 02:58:20|18828.13|18708.13|18822.44|18702.44|18828.13|18708.13|18822.44|18702.44|10
1621565910000|2021-05-21 02:58:30|18822.99|18702.99|18818.99|18698.99|18822.99|18702.99|18818.88|18698.88|9
1621565920000|2021-05-21 02:58:40|18818.6|18698.6|18814.19|18694.19|18819.42|18699.42|18814.19|18694.19|10
1621565930000|2021-05-21 02:58:50|18813.24|18693.24|18816.19|18696.19|18816.19|18696.19|18813.24|18693.24|10
1621565940000|2021-05-21 02:59:00|18816.66|18696.66|18818.56|18698.56|18819.66|18699.66|18816.66|18696.66|10
1621565950000|2021-05-21 02:59:10|18817.41|18697.41|18815.64|18695.64|18817.41|18697.41|18812.8|18692.8|10
1621565960000|2021-05-21 02:59:20|18816.18|18696.18|18807.57|18687.57|18816.18|18696.18|18807.57|18687.57|10
1621565970000|2021-05-21 02:59:30|18808.01|18688.01|18803.67|18683.67|18808.45|18688.45|18803.67|18683.67|10
1621565980000|2021-05-21 02:59:40|18803.51|18683.51|18804.45|18684.45|18805.05|18685.05|18803.29|18683.29|10
1621565990000|2021-05-21 02:59:50|18804.13|18684.13|18808.2|18688.2|18808.2|18688.2|18804.13|18684.13|7
1621566000000|2021-05-21 03:00:00|18806.62|18686.62|18799.53|18679.53|18808.41|18688.41|18799.53|18679.53|10
1621566010000|2021-05-21 03:00:10|18799.79|18679.79|18792.71|18672.71|18799.79|18679.79|18792.5|18672.5|10
1621566020000|2021-05-21 03:00:20|18792.99|18672.99|18788.38|18668.38|18792.99|18672.99|18787.93|18667.93|10
1621566030000|2021-05-21 03:00:30|18788.36|18668.36|18781.66|18661.66|18788.63|18668.63|18781.66|18661.66|10
1621566040000|2021-05-21 03:00:40|18781.65|18661.65|18776|18656|18781.65|18661.65|18776|18656|10
1621566050000|2021-05-21 03:00:50|18775.23|18655.23|18770.45|18650.45|18775.23|18655.23|18770.4|18650.4|10
1621566060000|2021-05-21 03:01:00|18771.42|18651.42|18767.69|18647.69|18771.42|18651.42|18767.69|18647.69|10
1621566070000|2021-05-21 03:01:10|18766.99|18646.99|18765.35|18645.35|18767.02|18647.02|18765.23|18645.23|10
1621566080000|2021-05-21 03:01:20|18764.38|18644.38|18764.84|18644.84|18764.84|18644.84|18762.61|18642.61|10
1621566090000|2021-05-21 03:01:30|18764.45|18644.45|18757.89|18637.89|18764.61|18644.61|18757.89|18637.89|10
1621566100000|2021-05-21 03:01:40|18757.76|18637.76|18761.55|18641.55|18761.55|18641.55|18754.75|18634.75|10
1621566110000|2021-05-21 03:01:50|18763.08|18643.08|18767.38|18647.38|18767.48|18647.48|18763.08|18643.08|10
1621566120000|2021-05-21 03:02:00|18766.43|18646.43|18756.53|18636.53|18766.43|18646.43|18756.53|18636.53|10
1621566130000|2021-05-21 03:02:10|18756.74|18636.74|18749.22|18629.22|18756.74|18636.74|18749.22|18629.22|10
1621566140000|2021-05-21 03:02:20|18748.89|18628.89|18746.89|18626.89|18748.89|18628.89|18746.13|18626.13|10
1621566150000|2021-05-21 03:02:30|18746.5|18626.5|18742.9|18622.9|18747.12|18627.12|18742.9|18622.9|10
1621566160000|2021-05-21 03:02:40|18741.4|18621.4|18748.05|18628.05|18748.05|18628.05|18741.14|18621.14|10
1621566170000|2021-05-21 03:02:50|18747.29|18627.29|18748.27|18628.27|18749.63|18629.63|18746.53|18626.53|10
1621566180000|2021-05-21 03:03:00|18748.46|18628.46|18736.71|18616.71|18748.46|18628.46|18736.71|18616.71|10
1621566190000|2021-05-21 03:03:10|18736.75|18616.75|18730.4|18610.4|18736.75|18616.75|18730.21|18610.21|10
1621566200000|2021-05-21 03:03:20|18729.76|18609.76|18724.14|18604.14|18729.99|18609.99|18723.88|18603.88|10
1621566210000|2021-05-21 03:03:30|18724.92|18604.92|18720.6|18600.6|18726.28|18606.28|18720.6|18600.6|10
1621566220000|2021-05-21 03:03:40|18719.37|18599.37|18698.21|18578.21|18719.37|18599.37|18698.21|18578.21|10
1621566230000|2021-05-21 03:03:50|18695.82|18575.82|18691.82|18571.82|18696.4|18576.4|18691.82|18571.82|10
1621566240000|2021-05-21 03:04:00|18691.1|18571.1|18683.46|18563.46|18691.38|18571.38|18683.46|18563.46|10
1621566250000|2021-05-21 03:04:10|18680.93|18560.93|18662|18542|18680.93|18560.93|18662|18542|10
1621566260000|2021-05-21 03:04:20|18662.32|18542.32|18630.34|18510.34|18662.32|18542.32|18630.34|18510.34|10
1621566270000|2021-05-21 03:04:30|18629.3|18509.3|18602.15|18482.15|18629.3|18509.3|18602.15|18482.15|10
1621566280000|2021-05-21 03:04:40|18597|18477|18596.19|18476.19|18597|18477|18589.87|18469.87|10
1621566290000|2021-05-21 03:04:50|18597.14|18477.14|18601.5|18481.5|18601.5|18481.5|18590.77|18470.77|10
1621566300000|2021-05-21 03:05:00|18604.97|18484.97|18611.44|18491.44|18611.44|18491.44|18602.09|18482.09|9
1621566310000|2021-05-21 03:05:10|18611.04|18491.04|18609.41|18489.41|18614.26|18494.26|18609.41|18489.41|10
1621566320000|2021-05-21 03:05:20|18608.88|18488.88|18600.74|18480.74|18608.88|18488.88|18600.74|18480.74|10
1621566330000|2021-05-21 03:05:30|18598.63|18478.63|18580.47|18460.47|18598.76|18478.76|18580.47|18460.47|10
1621566340000|2021-05-21 03:05:40|18579.64|18459.64|18566.12|18446.12|18581.16|18461.16|18564.77|18444.77|10
1621566350000|2021-05-21 03:05:50|18565.38|18445.38|18563.55|18443.55|18566.48|18446.48|18561.42|18441.42|10
1621566360000|2021-05-21 03:06:00|18564.25|18444.25|18592.13|18472.13|18592.13|18472.13|18564.25|18444.25|10
1621566370000|2021-05-21 03:06:10|18596.84|18476.84|18612.06|18492.06|18616.08|18496.08|18596.84|18476.84|10
1621566380000|2021-05-21 03:06:20|18613.99|18493.99|18618.54|18498.54|18618.54|18498.54|18611.99|18491.99|10
1621566390000|2021-05-21 03:06:30|18618.67|18498.67|18615.83|18495.83|18620|18500|18615.3|18495.3|10
1621566400000|2021-05-21 03:06:40|18616.57|18496.57|18619.94|18499.94|18621.27|18501.27|18615.73|18495.73|10
1621566410000|2021-05-21 03:06:50|18618.29|18498.29|18631.28|18511.28|18631.28|18511.28|18618.29|18498.29|10
1621566420000|2021-05-21 03:07:00|18639.3|18519.3|18655.34|18535.34|18655.34|18535.34|18638.48|18518.48|10
1621566430000|2021-05-21 03:07:10|18656.37|18536.37|18667.13|18547.13|18667.43|18547.43|18655.73|18535.73|10
1621566440000|2021-05-21 03:07:20|18667.49|18547.49|18675.82|18555.82|18675.82|18555.82|18667.49|18547.49|10
1621566450000|2021-05-21 03:07:30|18677.61|18557.61|18685.78|18565.78|18688.12|18568.12|18677.61|18557.61|10
1621566460000|2021-05-21 03:07:40|18686.99|18566.99|18691.87|18571.87|18692.38|18572.38|18686.99|18566.99|10
1621566470000|2021-05-21 03:07:50|18692.07|18572.07|18694.22|18574.22|18694.6|18574.6|18691.38|18571.38|10
1621566480000|2021-05-21 03:08:00|18693.23|18573.23|18695.03|18575.03|18695.03|18575.03|18690.77|18570.77|10
1621566490000|2021-05-21 03:08:10|18695.04|18575.04|18697.47|18577.47|18699.63|18579.63|18695.04|18575.04|10
1621566500000|2021-05-21 03:08:20|18699.96|18579.96|18703.21|18583.21|18703.21|18583.21|18698.96|18578.96|10
1621566510000|2021-05-21 03:08:30|18703.68|18583.68|18698.71|18578.71|18704.53|18584.53|18698.71|18578.71|10
1621566520000|2021-05-21 03:08:40|18698.16|18578.16|18688.76|18568.76|18698.16|18578.16|18688.76|18568.76|10
1621566530000|2021-05-21 03:08:50|18688.21|18568.21|18688.77|18568.77|18689.03|18569.03|18686.72|18566.72|10
1621566540000|2021-05-21 03:09:00|18687.8|18567.8|18683.06|18563.06|18689|18569|18683.06|18563.06|9
1621566550000|2021-05-21 03:09:10|18680.59|18560.59|18673.5|18553.5|18680.59|18560.59|18673.5|18553.5|10
1621566560000|2021-05-21 03:09:20|18671.83|18551.83|18659.16|18539.16|18671.83|18551.83|18659.16|18539.16|10
1621566570000|2021-05-21 03:09:30|18659.18|18539.18|18649.03|18529.03|18659.18|18539.18|18649.03|18529.03|10
1621566580000|2021-05-21 03:09:40|18644.97|18524.97|18635.46|18515.46|18644.97|18524.97|18635.46|18515.46|10
1621566590000|2021-05-21 03:09:50|18632.36|18512.36|18612.7|18492.7|18632.36|18512.36|18612.7|18492.7|10
1621566600000|2021-05-21 03:10:00|18610.26|18490.26|18603.2|18483.2|18610.26|18490.26|18603.05|18483.05|10
1621566610000|2021-05-21 03:10:10|18601.54|18481.54|18610|18490|18610.99|18490.99|18601.54|18481.54|10
1621566620000|2021-05-21 03:10:20|18610.45|18490.45|18615.75|18495.75|18615.75|18495.75|18610.45|18490.45|10
1621566630000|2021-05-21 03:10:30|18615.31|18495.31|18624.41|18504.41|18624.61|18504.61|18614.82|18494.82|10
1621566640000|2021-05-21 03:10:40|18625.62|18505.62|18618.83|18498.83|18626.82|18506.82|18618.83|18498.83|10
1621566650000|2021-05-21 03:10:50|18618.49|18498.49|18599.26|18479.26|18618.49|18498.49|18599.26|18479.26|10
1621566660000|2021-05-21 03:11:00|18597.88|18477.88|18587.65|18467.65|18598.52|18478.52|18587.65|18467.65|10
1621566670000|2021-05-21 03:11:10|18585.67|18465.67|18583.97|18463.97|18585.67|18465.67|18583.57|18463.57|10
1621566680000|2021-05-21 03:11:20|18583.99|18463.99|18593.28|18473.28|18594.69|18474.69|18583.99|18463.99|10
1621566690000|2021-05-21 03:11:30|18593.27|18473.27|18586.11|18466.11|18593.27|18473.27|18586.11|18466.11|10
1621566700000|2021-05-21 03:11:40|18586.43|18466.43|18584.9|18464.9|18587.65|18467.65|18584.9|18464.9|10
1621566710000|2021-05-21 03:11:50|18583.8|18463.8|18588.37|18468.37|18589.05|18469.05|18583.7|18463.7|10
1621566720000|2021-05-21 03:12:00|18590.6|18470.6|18605.99|18485.99|18605.99|18485.99|18590.6|18470.6|10
1621566730000|2021-05-21 03:12:10|18609.92|18489.92|18608.94|18488.94|18613.23|18493.23|18608.38|18488.38|10
1621566740000|2021-05-21 03:12:20|18610.41|18490.41|18624.32|18504.32|18624.32|18504.32|18610.41|18490.41|10
1621566750000|2021-05-21 03:12:30|18625.17|18505.17|18633.32|18513.32|18635.89|18515.89|18625.17|18505.17|10
1621566760000|2021-05-21 03:12:40|18634.97|18514.97|18635.63|18515.63|18635.63|18515.63|18633.74|18513.74|9
1621566770000|2021-05-21 03:12:50|18635.94|18515.94|18640.01|18520.01|18640.01|18520.01|18635.94|18515.94|10
1621566780000|2021-05-21 03:13:00|18641.58|18521.58|18658.55|18538.55|18659.38|18539.38|18641.58|18521.58|10
1621566790000|2021-05-21 03:13:10|18657.92|18537.92|18657.48|18537.48|18657.92|18537.92|18655.9|18535.9|10
1621566800000|2021-05-21 03:13:20|18656.94|18536.94|18669|18549|18669|18549|18655.54|18535.54|10
1621566810000|2021-05-21 03:13:30|18665.56|18545.56|18666.27|18546.27|18666.87|18546.87|18665.56|18545.56|10
1621566820000|2021-05-21 03:13:40|18667|18547|18668.15|18548.15|18668.21|18548.21|18666.6|18546.6|10
1621566830000|2021-05-21 03:13:50|18667.77|18547.77|18666.24|18546.24|18667.77|18547.77|18665.07|18545.07|10
1621566840000|2021-05-21 03:14:00|18666.58|18546.58|18663.39|18543.39|18667.18|18547.18|18663.39|18543.39|10
1621566850000|2021-05-21 03:14:10|18663.28|18543.28|18657.72|18537.72|18663.28|18543.28|18657.72|18537.72|10
1621566860000|2021-05-21 03:14:20|18658.05|18538.05|18655.16|18535.16|18658.68|18538.68|18654.82|18534.82|10
1621566870000|2021-05-21 03:14:30|18654.47|18534.47|18638.91|18518.91|18654.51|18534.51|18638.91|18518.91|10
1621566880000|2021-05-21 03:14:40|18639.02|18519.02|18633.62|18513.62|18640.25|18520.25|18633.62|18513.62|10
1621566890000|2021-05-21 03:14:50|18634.67|18514.67|18626.67|18506.67|18634.67|18514.67|18626.67|18506.67|10
1621566900000|2021-05-21 03:15:00|18627.8|18507.8|18609.18|18489.18|18627.8|18507.8|18609.18|18489.18|10
1621566910000|2021-05-21 03:15:10|18609.46|18489.46|18615.09|18495.09|18615.64|18495.64|18609.46|18489.46|9
1621566920000|2021-05-21 03:15:20|18615.52|18495.52|18628.47|18508.47|18628.47|18508.47|18615.52|18495.52|10
1621566930000|2021-05-21 03:15:30|18629.7|18509.7|18641.12|18521.12|18641.12|18521.12|18629.7|18509.7|10
1621566940000|2021-05-21 03:15:40|18644.23|18524.23|18652.81|18532.81|18652.81|18532.81|18644.23|18524.23|10
1621566950000|2021-05-21 03:15:50|18654.17|18534.17|18652.51|18532.51|18657.68|18537.68|18652.06|18532.06|10
1621566960000|2021-05-21 03:16:00|18652.03|18532.03|18661.49|18541.49|18661.49|18541.49|18652.03|18532.03|10
1621566970000|2021-05-21 03:16:10|18663.88|18543.88|18678.01|18558.01|18678.01|18558.01|18663.88|18543.88|10
1621566980000|2021-05-21 03:16:20|18678.41|18558.41|18681.13|18561.13|18681.36|18561.36|18678.41|18558.41|10
1621566990000|2021-05-21 03:16:30|18682.05|18562.05|18689.42|18569.42|18690.24|18570.24|18681.33|18561.33|10
1621567000000|2021-05-21 03:16:40|18688.91|18568.91|18692.93|18572.93|18695.17|18575.17|18688.91|18568.91|10
1621567010000|2021-05-21 03:16:50|18693.21|18573.21|18692.68|18572.68|18698.15|18578.15|18692.68|18572.68|10
1621567020000|2021-05-21 03:17:00|18691.5|18571.5|18683.29|18563.29|18691.5|18571.5|18683.29|18563.29|10
1621567030000|2021-05-21 03:17:10|18682.58|18562.58|18682.8|18562.8|18683.2|18563.2|18681.64|18561.64|10
1621567040000|2021-05-21 03:17:20|18684.39|18564.39|18691.1|18571.1|18691.46|18571.46|18684.39|18564.39|10
1621567050000|2021-05-21 03:17:30|18699.75|18579.75|18702.76|18582.76|18703.26|18583.26|18699.75|18579.75|10
1621567060000|2021-05-21 03:17:40|18702.71|18582.71|18702.5|18582.5|18703.86|18583.86|18702.24|18582.24|10
1621567070000|2021-05-21 03:17:50|18702.64|18582.64|18700.55|18580.55|18703.65|18583.65|18700.55|18580.55|10
1621567080000|2021-05-21 03:18:00|18700.85|18580.85|18699.36|18579.36|18700.85|18580.85|18699.25|18579.25|10
1621567090000|2021-05-21 03:18:10|18698.73|18578.73|18690.88|18570.88|18698.73|18578.73|18690.88|18570.88|10
1621567100000|2021-05-21 03:18:20|18690.96|18570.96|18692.63|18572.63|18692.63|18572.63|18690.16|18570.16|10
1621567110000|2021-05-21 03:18:30|18693.59|18573.59|18695.35|18575.35|18695.86|18575.86|18693.59|18573.59|10
1621567120000|2021-05-21 03:18:40|18694.6|18574.6|18690.1|18570.1|18694.7|18574.7|18690.1|18570.1|10
1621567130000|2021-05-21 03:18:50|18690.09|18570.09|18689.45|18569.45|18690.68|18570.68|18687.83|18567.83|10
1621567140000|2021-05-21 03:19:00|18689.67|18569.67|18680.18|18560.18|18689.67|18569.67|18680.11|18560.11|10
1621567150000|2021-05-21 03:19:10|18681.44|18561.44|18679.64|18559.64|18681.44|18561.44|18679.14|18559.14|9
1621567160000|2021-05-21 03:19:20|18677.8|18557.8|18675.99|18555.99|18678.45|18558.45|18675.53|18555.53|10
1621567170000|2021-05-21 03:19:30|18674.95|18554.95|18669.37|18549.37|18674.95|18554.95|18669.37|18549.37|10
1621567180000|2021-05-21 03:19:40|18666.85|18546.85|18661.51|18541.51|18666.85|18546.85|18661.51|18541.51|10
1621567190000|2021-05-21 03:19:50|18661.1|18541.1|18661.78|18541.78|18661.89|18541.89|18660.46|18540.46|10
1621567200000|2021-05-21 03:20:00|18662.88|18542.88|18639.07|18519.07|18662.88|18542.88|18639.07|18519.07|10
1621567210000|2021-05-21 03:20:10|18633.38|18513.38|18609.08|18489.08|18633.38|18513.38|18609.08|18489.08|10
1621567220000|2021-05-21 03:20:20|18609.04|18489.04|18608.24|18488.24|18609.2|18489.2|18606.43|18486.43|10
1621567230000|2021-05-21 03:20:30|18607.78|18487.78|18606.13|18486.13|18610.11|18490.11|18603.67|18483.67|10
1621567240000|2021-05-21 03:20:40|18608.55|18488.55|18603.43|18483.43|18608.55|18488.55|18602.94|18482.94|10
1621567250000|2021-05-21 03:20:50|18601.55|18481.55|18578.89|18458.89|18601.55|18481.55|18578.89|18458.89|10
1621567260000|2021-05-21 03:21:00|18575.64|18455.64|18565.29|18445.29|18576.43|18456.43|18565.29|18445.29|10
1621567270000|2021-05-21 03:21:10|18567.04|18447.04|18552.4|18432.4|18567.43|18447.43|18552.4|18432.4|10
1621567280000|2021-05-21 03:21:20|18554.67|18434.67|18540.38|18420.38|18554.67|18434.67|18539.43|18419.43|10
1621567290000|2021-05-21 03:21:30|18538.95|18418.95|18520.19|18400.19|18538.95|18418.95|18520.19|18400.19|10
1621567300000|2021-05-21 03:21:40|18518.71|18398.71|18482.61|18362.61|18518.71|18398.71|18482.61|18362.61|10
1621567310000|2021-05-21 03:21:50|18480.03|18360.03|18478.69|18358.69|18480.03|18360.03|18476.05|18356.05|10
1621567320000|2021-05-21 03:22:00|18479.13|18359.13|18499.36|18379.36|18499.36|18379.36|18479.08|18359.08|10
1621567330000|2021-05-21 03:22:10|18499.02|18379.02|18506.23|18386.23|18506.23|18386.23|18499.02|18379.02|10
1621567340000|2021-05-21 03:22:20|18506.28|18386.28|18496.05|18376.05|18508.43|18388.43|18496.05|18376.05|10
1621567350000|2021-05-21 03:22:30|18495.96|18375.96|18486.47|18366.47|18495.96|18375.96|18486.47|18366.47|10
1621567360000|2021-05-21 03:22:40|18485.43|18365.43|18480.78|18360.78|18485.43|18365.43|18478.12|18358.12|10
1621567370000|2021-05-21 03:22:50|18481.62|18361.62|18479.19|18359.19|18481.88|18361.88|18479.06|18359.06|10
1621567380000|2021-05-21 03:23:00|18479.77|18359.77|18474.93|18354.93|18479.77|18359.77|18469.53|18349.53|10
1621567390000|2021-05-21 03:23:10|18479.05|18359.05|18486.91|18366.91|18486.91|18366.91|18479.05|18359.05|10
1621567400000|2021-05-21 03:23:20|18488.01|18368.01|18505.58|18385.58|18507.36|18387.36|18488.01|18368.01|10
1621567410000|2021-05-21 03:23:30|18506.88|18386.88|18505.98|18385.98|18508.15|18388.15|18505.98|18385.98|10
1621567420000|2021-05-21 03:23:40|18506.42|18386.42|18505.14|18385.14|18509.71|18389.71|18505.14|18385.14|10
1621567430000|2021-05-21 03:23:50|18504.85|18384.85|18501.77|18381.77|18504.85|18384.85|18500.66|18380.66|10
1621567440000|2021-05-21 03:24:00|18501.21|18381.21|18503.69|18383.69|18505.02|18385.02|18501.21|18381.21|10
1621567450000|2021-05-21 03:24:10|18502.59|18382.59|18487.71|18367.71|18503.23|18383.23|18487.71|18367.71|10
1621567460000|2021-05-21 03:24:20|18485.88|18365.88|18461.96|18341.96|18485.88|18365.88|18461.96|18341.96|10
1621567470000|2021-05-21 03:24:30|18459.82|18339.82|18452.58|18332.58|18459.82|18339.82|18452.58|18332.58|10
1621567480000|2021-05-21 03:24:40|18451.68|18331.68|18452.44|18332.44|18456.45|18336.45|18451.68|18331.68|9
1621567490000|2021-05-21 03:24:50|18453.54|18333.54|18441.25|18321.25|18453.54|18333.54|18439.26|18319.26|10
1621567500000|2021-05-21 03:25:00|18438.49|18318.49|18452.19|18332.19|18452.19|18332.19|18434.55|18314.55|10
1621567510000|2021-05-21 03:25:10|18453.17|18333.17|18452.89|18332.89|18459.74|18339.74|18452.89|18332.89|10
1621567520000|2021-05-21 03:25:20|18452.5|18332.5|18440.28|18320.28|18452.5|18332.5|18440.28|18320.28|10
1621567530000|2021-05-21 03:25:30|18440.25|18320.25|18409.97|18289.97|18440.25|18320.25|18409.97|18289.97|10
1621567540000|2021-05-21 03:25:40|18409.61|18289.61|18412.01|18292.01|18412.16|18292.16|18409.34|18289.34|10
1621567550000|2021-05-21 03:25:50|18412.46|18292.46|18415.77|18295.77|18415.77|18295.77|18412.46|18292.46|10
1621567560000|2021-05-21 03:26:00|18416.27|18296.27|18432.4|18312.4|18433.88|18313.88|18416.02|18296.02|10
1621567570000|2021-05-21 03:26:10|18433.14|18313.14|18440.21|18320.21|18440.46|18320.46|18433.14|18313.14|10
1621567580000|2021-05-21 03:26:20|18441.53|18321.53|18441.96|18321.96|18441.96|18321.96|18438.58|18318.58|10
1621567590000|2021-05-21 03:26:30|18444.15|18324.15|18446.24|18326.24|18450.49|18330.49|18444.15|18324.15|10
1621567600000|2021-05-21 03:26:40|18445.94|18325.94|18456.04|18336.04|18456.04|18336.04|18445.77|18325.77|10
1621567610000|2021-05-21 03:26:50|18454.72|18334.72|18447.13|18327.13|18456.14|18336.14|18446.16|18326.16|10
1621567620000|2021-05-21 03:27:00|18444.33|18324.33|18449.65|18329.65|18450.15|18330.15|18444.33|18324.33|10
1621567630000|2021-05-21 03:27:10|18451.22|18331.22|18459.61|18339.61|18461.7|18341.7|18451.22|18331.22|10
1621567640000|2021-05-21 03:27:20|18460.21|18340.21|18462.61|18342.61|18462.61|18342.61|18459.55|18339.55|10
1621567650000|2021-05-21 03:27:30|18463.05|18343.05|18472.2|18352.2|18472.2|18352.2|18463.05|18343.05|9
1621567660000|2021-05-21 03:27:40|18479.5|18359.5|18487.65|18367.65|18487.72|18367.72|18479.46|18359.46|10
1621567670000|2021-05-21 03:27:50|18487.68|18367.68|18491.34|18371.34|18491.44|18371.44|18486.8|18366.8|10
1621567680000|2021-05-21 03:28:00|18491.75|18371.75|18488.41|18368.41|18494.08|18374.08|18488.41|18368.41|10
1621567690000|2021-05-21 03:28:10|18486.56|18366.56|18490.51|18370.51|18490.91|18370.91|18486.56|18366.56|10
1621567700000|2021-05-21 03:28:20|18489.34|18369.34|18492.21|18372.21|18492.21|18372.21|18489.34|18369.34|10
1621567710000|2021-05-21 03:28:30|18491.3|18371.3|18495.06|18375.06|18495.76|18375.76|18491.3|18371.3|10
1621567720000|2021-05-21 03:28:40|18495.31|18375.31|18503.74|18383.74|18503.74|18383.74|18494.87|18374.87|10
1621567730000|2021-05-21 03:28:50|18506.48|18386.48|18504.82|18384.82|18510.34|18390.34|18504.82|18384.82|10
1621567740000|2021-05-21 03:29:00|18505.52|18385.52|18504.77|18384.77|18508.99|18388.99|18504.77|18384.77|10
1621567750000|2021-05-21 03:29:10|18503.8|18383.8|18492.74|18372.74|18503.8|18383.8|18492.74|18372.74|10
1621567760000|2021-05-21 03:29:20|18491.52|18371.52|18490.96|18370.96|18492.21|18372.21|18490.28|18370.28|10
1621567770000|2021-05-21 03:29:30|18491.03|18371.03|18475.27|18355.27|18491.03|18371.03|18475.27|18355.27|10
1621567780000|2021-05-21 03:29:40|18474.33|18354.33|18473.79|18353.79|18474.72|18354.72|18473.52|18353.52|10
1621567790000|2021-05-21 03:29:50|18471.83|18351.83|18468.44|18348.44|18472.32|18352.32|18468.44|18348.44|10
1621567800000|2021-05-21 03:30:00|18468.6|18348.6|18452.1|18332.1|18468.6|18348.6|18452.1|18332.1|10
1621567810000|2021-05-21 03:30:10|18451.96|18331.96|18454.31|18334.31|18454.44|18334.44|18451.31|18331.31|10
1621567820000|2021-05-21 03:30:20|18457.52|18337.52|18482.19|18362.19|18482.19|18362.19|18457.52|18337.52|10
1621567830000|2021-05-21 03:30:30|18485.62|18365.62|18501.57|18381.57|18501.57|18381.57|18485.62|18365.62|10
1621567840000|2021-05-21 03:30:40|18501.54|18381.54|18508.25|18388.25|18508.25|18388.25|18501.49|18381.49|10
1621567850000|2021-05-21 03:30:50|18507.95|18387.95|18514.1|18394.1|18514.1|18394.1|18507.75|18387.75|10
1621567860000|2021-05-21 03:31:00|18517.21|18397.21|18517.06|18397.06|18517.21|18397.21|18514.07|18394.07|10
1621567870000|2021-05-21 03:31:10|18518.75|18398.75|18521.65|18401.65|18522.17|18402.17|18518.01|18398.01|10
1621567880000|2021-05-21 03:31:20|18520.75|18400.75|18501.15|18381.15|18520.75|18400.75|18501.15|18381.15|10
1621567890000|2021-05-21 03:31:30|18500.57|18380.57|18480.26|18360.26|18501.01|18381.01|18480.26|18360.26|10
1621567900000|2021-05-21 03:31:40|18480.59|18360.59|18463.89|18343.89|18480.59|18360.59|18463.89|18343.89|10
1621567910000|2021-05-21 03:31:50|18461.54|18341.54|18437.34|18317.34|18461.54|18341.54|18437.34|18317.34|10
1621567920000|2021-05-21 03:32:00|18435.82|18315.82|18418.73|18298.73|18435.89|18315.89|18418.73|18298.73|10
1621567930000|2021-05-21 03:32:10|18419|18299|18400.98|18280.98|18419|18299|18400.54|18280.54|10
1621567940000|2021-05-21 03:32:20|18399.1|18279.1|18406.47|18286.47|18409.03|18289.03|18396.21|18276.21|10
1621567950000|2021-05-21 03:32:30|18406.05|18286.05|18405.2|18285.2|18406.27|18286.27|18401.39|18281.39|10
1621567960000|2021-05-21 03:32:40|18404.76|18284.76|18401.6|18281.6|18404.76|18284.76|18399.88|18279.88|10
1621567970000|2021-05-21 03:32:50|18402.37|18282.37|18411.55|18291.55|18411.55|18291.55|18401.98|18281.98|10
1621567980000|2021-05-21 03:33:00|18412.18|18292.18|18438.43|18318.43|18438.43|18318.43|18412.18|18292.18|10
1621567990000|2021-05-21 03:33:10|18440.24|18320.24|18455.01|18335.01|18455.01|18335.01|18440.08|18320.08|10
1621568000000|2021-05-21 03:33:20|18456.19|18336.19|18458.4|18338.4|18458.4|18338.4|18455.6|18335.6|10
1621568010000|2021-05-21 03:33:30|18461.22|18341.22|18473.18|18353.18|18474.33|18354.33|18460.54|18340.54|10
1621568020000|2021-05-21 03:33:40|18474.91|18354.91|18477.53|18357.53|18477.53|18357.53|18474.91|18354.91|10
1621568030000|2021-05-21 03:33:50|18477.71|18357.71|18487.46|18367.46|18487.46|18367.46|18477.71|18357.71|10
1621568040000|2021-05-21 03:34:00|18491.08|18371.08|18501.02|18381.02|18501.02|18381.02|18491.08|18371.08|10
1621568050000|2021-05-21 03:34:10|18502.42|18382.42|18507.08|18387.08|18507.08|18387.08|18502.42|18382.42|10
1621568060000|2021-05-21 03:34:20|18507.81|18387.81|18511.6|18391.6|18512.62|18392.62|18507.81|18387.81|10
1621568070000|2021-05-21 03:34:30|18511.78|18391.78|18510.03|18390.03|18513.31|18393.31|18510.03|18390.03|10
1621568080000|2021-05-21 03:34:40|18510.2|18390.2|18502.12|18382.12|18510.23|18390.23|18502.12|18382.12|10
1621568090000|2021-05-21 03:34:50|18498.47|18378.47|18495.04|18375.04|18498.47|18378.47|18493.25|18373.25|10
1621568100000|2021-05-21 03:35:00|18496.2|18376.2|18495.49|18375.49|18497.73|18377.73|18494.82|18374.82|10
1621568110000|2021-05-21 03:35:10|18496.2|18376.2|18489.14|18369.14|18496.2|18376.2|18489.14|18369.14|10
1621568120000|2021-05-21 03:35:20|18486.09|18366.09|18466|18346|18486.09|18366.09|18466|18346|10
1621568130000|2021-05-21 03:35:30|18466.04|18346.04|18469.36|18349.36|18471.19|18351.19|18466.04|18346.04|10
1621568140000|2021-05-21 03:35:40|18470.83|18350.83|18474.19|18354.19|18474.79|18354.79|18470.83|18350.83|10
1621568150000|2021-05-21 03:35:50|18476.32|18356.32|18486.78|18366.78|18486.78|18366.78|18476.32|18356.32|10
1621568160000|2021-05-21 03:36:00|18488.6|18368.6|18495.9|18375.9|18495.9|18375.9|18488.6|18368.6|10
1621568170000|2021-05-21 03:36:10|18495.72|18375.72|18496.34|18376.34|18496.34|18376.34|18494.72|18374.72|10
1621568180000|2021-05-21 03:36:20|18498.01|18378.01|18505.79|18385.79|18505.79|18385.79|18498.01|18378.01|10
1621568190000|2021-05-21 03:36:30|18505.71|18385.71|18493.07|18373.07|18505.71|18385.71|18493.07|18373.07|10
1621568200000|2021-05-21 03:36:40|18492.74|18372.74|18494.74|18374.74|18494.74|18374.74|18490.78|18370.78|10
1621568210000|2021-05-21 03:36:50|18495.16|18375.16|18496.82|18376.82|18497.69|18377.69|18495.16|18375.16|10
1621568220000|2021-05-21 03:37:00|18497.63|18377.63|18490.09|18370.09|18497.63|18377.63|18490.09|18370.09|10
1621568230000|2021-05-21 03:37:10|18490.6|18370.6|18497.27|18377.27|18497.27|18377.27|18490.6|18370.6|10
1621568240000|2021-05-21 03:37:20|18498.57|18378.57|18497.84|18377.84|18500.78|18380.78|18497.77|18377.77|10
1621568250000|2021-05-21 03:37:30|18498.73|18378.73|18496|18376|18500.06|18380.06|18496|18376|10
1621568260000|2021-05-21 03:37:40|18496.99|18376.99|18496.79|18376.79|18496.99|18376.99|18494.73|18374.73|10
1621568270000|2021-05-21 03:37:50|18496.66|18376.66|18503.74|18383.74|18503.74|18383.74|18496.66|18376.66|10
1621568280000|2021-05-21 03:38:00|18504.81|18384.81|18507.2|18387.2|18510.61|18390.61|18504.81|18384.81|10
1621568290000|2021-05-21 03:38:10|18507.3|18387.3|18511.8|18391.8|18511.8|18391.8|18507.28|18387.28|10
1621568300000|2021-05-21 03:38:20|18509.83|18389.83|18511.62|18391.62|18511.62|18391.62|18509.5|18389.5|10
1621568310000|2021-05-21 03:38:30|18513.86|18393.86|18505.91|18385.91|18513.86|18393.86|18505.91|18385.91|10
1621568320000|2021-05-21 03:38:40|18503.56|18383.56|18507.43|18387.43|18507.54|18387.54|18503.56|18383.56|10
1621568330000|2021-05-21 03:38:50|18507.47|18387.47|18511.46|18391.46|18511.46|18391.46|18507.47|18387.47|10
1621568340000|2021-05-21 03:39:00|18511.2|18391.2|18509.82|18389.82|18512.45|18392.45|18509.82|18389.82|10
1621568350000|2021-05-21 03:39:10|18509.53|18389.53|18507.66|18387.66|18509.53|18389.53|18506.52|18386.52|10
1621568360000|2021-05-21 03:39:20|18506.94|18386.94|18507.22|18387.22|18508.12|18388.12|18506.94|18386.94|10
1621568370000|2021-05-21 03:39:30|18507.46|18387.46|18515.02|18395.02|18515.02|18395.02|18507.46|18387.46|10
1621568380000|2021-05-21 03:39:40|18516.82|18396.82|18530.37|18410.37|18530.37|18410.37|18516.82|18396.82|10
1621568390000|2021-05-21 03:39:50|18530.76|18410.76|18537.18|18417.18|18537.18|18417.18|18530.76|18410.76|10
1621568400000|2021-05-21 03:40:00|18537.3|18417.3|18536.59|18416.59|18541.21|18421.21|18536.5|18416.5|10
1621568410000|2021-05-21 03:40:10|18537.11|18417.11|18527.07|18407.07|18537.37|18417.37|18527.07|18407.07|10
1621568420000|2021-05-21 03:40:20|18526.44|18406.44|18520.55|18400.55|18526.44|18406.44|18520.55|18400.55|10
1621568430000|2021-05-21 03:40:30|18519.93|18399.93|18506.09|18386.09|18520.88|18400.88|18506.09|18386.09|10
1621568440000|2021-05-21 03:40:40|18503.74|18383.74|18497.33|18377.33|18503.77|18383.77|18497.33|18377.33|10
1621568450000|2021-05-21 03:40:50|18496.62|18376.62|18491.45|18371.45|18496.62|18376.62|18491.45|18371.45|10
1621568460000|2021-05-21 03:41:00|18490.17|18370.17|18483.99|18363.99|18490.17|18370.17|18483.4|18363.4|10
1621568470000|2021-05-21 03:41:10|18483.37|18363.37|18490.36|18370.36|18490.36|18370.36|18481.61|18361.61|10
1621568480000|2021-05-21 03:41:20|18492.6|18372.6|18494.82|18374.82|18494.82|18374.82|18491.35|18371.35|10
1621568490000|2021-05-21 03:41:30|18494.86|18374.86|18496.26|18376.26|18498.72|18378.72|18494.86|18374.86|10
1621568500000|2021-05-21 03:41:40|18494.38|18374.38|18492.8|18372.8|18494.84|18374.84|18492.52|18372.52|9
1621568510000|2021-05-21 03:41:50|18491.02|18371.02|18477|18357|18491.85|18371.85|18477|18357|10
1621568520000|2021-05-21 03:42:00|18476.02|18356.02|18466.97|18346.97|18476.02|18356.02|18466.97|18346.97|9
1621568530000|2021-05-21 03:42:10|18467.51|18347.51|18461.1|18341.1|18467.51|18347.51|18461.1|18341.1|10
1621568540000|2021-05-21 03:42:20|18460.18|18340.18|18458.82|18338.82|18460.18|18340.18|18458.32|18338.32|10
1621568550000|2021-05-21 03:42:30|18459.56|18339.56|18472.48|18352.48|18472.48|18352.48|18458.39|18338.39|10
1621568560000|2021-05-21 03:42:40|18473.17|18353.17|18469.09|18349.09|18473.17|18353.17|18469.09|18349.09|10
1621568570000|2021-05-21 03:42:50|18468.62|18348.62|18466.69|18346.69|18468.62|18348.62|18466.41|18346.41|10
1621568580000|2021-05-21 03:43:00|18466.58|18346.58|18461.64|18341.64|18466.58|18346.58|18461.64|18341.64|10
1621568590000|2021-05-21 03:43:10|18460.46|18340.46|18455.82|18335.82|18460.46|18340.46|18454.88|18334.88|10
1621568600000|2021-05-21 03:43:20|18456.87|18336.87|18472.37|18352.37|18472.37|18352.37|18456.87|18336.87|10
1621568610000|2021-05-21 03:43:30|18474.05|18354.05|18473.03|18353.03|18475.98|18355.98|18473.03|18353.03|10
1621568620000|2021-05-21 03:43:40|18472.78|18352.78|18465.14|18345.14|18472.78|18352.78|18465.14|18345.14|10
1621568630000|2021-05-21 03:43:50|18464.91|18344.91|18466.76|18346.76|18467.61|18347.61|18464.91|18344.91|10
1621568640000|2021-05-21 03:44:00|18468.31|18348.31|18481.51|18361.51|18481.51|18361.51|18468.31|18348.31|9
1621568650000|2021-05-21 03:44:10|18482.6|18362.6|18487.03|18367.03|18487.03|18367.03|18481.66|18361.66|10
1621568660000|2021-05-21 03:44:20|18487.89|18367.89|18479.87|18359.87|18488.14|18368.14|18479.87|18359.87|10
1621568670000|2021-05-21 03:44:30|18478.32|18358.32|18483.35|18363.35|18483.35|18363.35|18477.88|18357.88|10
1621568680000|2021-05-21 03:44:40|18484.3|18364.3|18486.68|18366.68|18487.17|18367.17|18484.3|18364.3|10
1621568690000|2021-05-21 03:44:50|18488.21|18368.21|18481.84|18361.84|18488.21|18368.21|18481.84|18361.84|10
1621568700000|2021-05-21 03:45:00|18479.42|18359.42|18475.1|18355.1|18479.42|18359.42|18473.38|18353.38|10
1621568710000|2021-05-21 03:45:10|18475.98|18355.98|18483.95|18363.95|18483.95|18363.95|18475.98|18355.98|10
1621568720000|2021-05-21 03:45:20|18486.75|18366.75|18494.2|18374.2|18494.81|18374.81|18486.75|18366.75|10
1621568730000|2021-05-21 03:45:30|18494.89|18374.89|18500.53|18380.53|18500.53|18380.53|18494.89|18374.89|10
1621568740000|2021-05-21 03:45:40|18502.5|18382.5|18504|18384|18504|18384|18502.5|18382.5|10
1621568750000|2021-05-21 03:45:50|18504.13|18384.13|18503.98|18383.98|18505.13|18385.13|18503.6|18383.6|10
1621568760000|2021-05-21 03:46:00|18503.14|18383.14|18505.42|18385.42|18507.62|18387.62|18503.14|18383.14|10
1621568770000|2021-05-21 03:46:10|18508.1|18388.1|18505.26|18385.26|18508.1|18388.1|18505.23|18385.23|10
1621568780000|2021-05-21 03:46:20|18504.85|18384.85|18500.52|18380.52|18505.07|18385.07|18500.52|18380.52|10
1621568790000|2021-05-21 03:46:30|18500.17|18380.17|18497.55|18377.55|18501.55|18381.55|18497.55|18377.55|10
1621568800000|2021-05-21 03:46:40|18497.52|18377.52|18500.3|18380.3|18500.67|18380.67|18497.52|18377.52|10
1621568810000|2021-05-21 03:46:50|18500.07|18380.07|18503.63|18383.63|18503.63|18383.63|18499.91|18379.91|9
1621568820000|2021-05-21 03:47:00|18503.67|18383.67|18500.15|18380.15|18503.67|18383.67|18499.93|18379.93|10
1621568830000|2021-05-21 03:47:10|18500.71|18380.71|18503.49|18383.49|18503.49|18383.49|18500.13|18380.13|10
1621568840000|2021-05-21 03:47:20|18502.88|18382.88|18504.94|18384.94|18505.62|18385.62|18502.88|18382.88|10
1621568850000|2021-05-21 03:47:30|18505.27|18385.27|18511.34|18391.34|18511.34|18391.34|18505.27|18385.27|9
1621568860000|2021-05-21 03:47:40|18511.32|18391.32|18515.7|18395.7|18515.7|18395.7|18510.78|18390.78|10
1621568870000|2021-05-21 03:47:50|18516.19|18396.19|18521.59|18401.59|18522.11|18402.11|18516.19|18396.19|10
1621568880000|2021-05-21 03:48:00|18521.2|18401.2|18521.71|18401.71|18521.71|18401.71|18520.72|18400.72|10
1621568890000|2021-05-21 03:48:10|18520.61|18400.61|18525.87|18405.87|18525.87|18405.87|18519.06|18399.06|10
1621568900000|2021-05-21 03:48:20|18527.84|18407.84|18537.52|18417.52|18537.52|18417.52|18527.84|18407.84|10
1621568910000|2021-05-21 03:48:30|18539.52|18419.52|18547.45|18427.45|18547.45|18427.45|18539.52|18419.52|10
1621568920000|2021-05-21 03:48:40|18546.67|18426.67|18553.28|18433.28|18553.38|18433.38|18545.67|18425.67|10
1621568930000|2021-05-21 03:48:50|18553.33|18433.33|18552.47|18432.47|18554.37|18434.37|18552.47|18432.47|10
1621568940000|2021-05-21 03:49:00|18552.52|18432.52|18544.84|18424.84|18552.52|18432.52|18544.84|18424.84|10
1621568950000|2021-05-21 03:49:10|18545.15|18425.15|18540.81|18420.81|18545.61|18425.61|18540.81|18420.81|10
1621568960000|2021-05-21 03:49:20|18538.16|18418.16|18536.62|18416.62|18539.59|18419.59|18536.62|18416.62|10
1621568970000|2021-05-21 03:49:30|18536.76|18416.76|18529.08|18409.08|18536.76|18416.76|18528.83|18408.83|10
1621568980000|2021-05-21 03:49:40|18527.94|18407.94|18532.66|18412.66|18532.66|18412.66|18527.94|18407.94|10
1621568990000|2021-05-21 03:49:50|18535.67|18415.67|18544.16|18424.16|18544.93|18424.93|18535.67|18415.67|10
1621569000000|2021-05-21 03:50:00|18542.75|18422.75|18539.42|18419.42|18542.75|18422.75|18539.42|18419.42|10
1621569010000|2021-05-21 03:50:10|18539.2|18419.2|18529.88|18409.88|18539.2|18419.2|18529.88|18409.88|10
1621569020000|2021-05-21 03:50:20|18527.01|18407.01|18512.22|18392.22|18527.01|18407.01|18512.22|18392.22|10
1621569030000|2021-05-21 03:50:30|18512.96|18392.96|18511.64|18391.64|18514.19|18394.19|18511.03|18391.03|10
1621569040000|2021-05-21 03:50:40|18510.24|18390.24|18507.5|18387.5|18510.36|18390.36|18507.11|18387.11|10
1621569050000|2021-05-21 03:50:50|18508.26|18388.26|18508.95|18388.95|18509.24|18389.24|18507.9|18387.9|10
1621569060000|2021-05-21 03:51:00|18509.14|18389.14|18515.13|18395.13|18515.28|18395.28|18509.14|18389.14|10
1621569070000|2021-05-21 03:51:10|18517.36|18397.36|18520.02|18400.02|18521.04|18401.04|18517.36|18397.36|10
1621569080000|2021-05-21 03:51:20|18519.43|18399.43|18521.09|18401.09|18521.09|18401.09|18518.78|18398.78|10
1621569090000|2021-05-21 03:51:30|18521.33|18401.33|18522.34|18402.34|18523.43|18403.43|18521.33|18401.33|9
1621569100000|2021-05-21 03:51:40|18522.12|18402.12|18526.05|18406.05|18526.05|18406.05|18522.12|18402.12|10
1621569110000|2021-05-21 03:51:50|18525.77|18405.77|18526.05|18406.05|18526.33|18406.33|18524.5|18404.5|10
1621569120000|2021-05-21 03:52:00|18526.4|18406.4|18523.46|18403.46|18526.86|18406.86|18521.72|18401.72|10
1621569130000|2021-05-21 03:52:10|18522.32|18402.32|18515.42|18395.42|18522.32|18402.32|18514.74|18394.74|10
1621569140000|2021-05-21 03:52:20|18516.29|18396.29|18516.74|18396.74|18516.78|18396.78|18516.01|18396.01|10
1621569150000|2021-05-21 03:52:30|18515.15|18395.15|18512.09|18392.09|18515.24|18395.24|18511.74|18391.74|10
1621569160000|2021-05-21 03:52:40|18511.73|18391.73|18503.32|18383.32|18511.73|18391.73|18503.32|18383.32|10
1621569170000|2021-05-21 03:52:50|18503.13|18383.13|18496.08|18376.08|18503.13|18383.13|18495.95|18375.95|10
1621569180000|2021-05-21 03:53:00|18498.96|18378.96|18486.05|18366.05|18498.98|18378.98|18486.05|18366.05|9
1621569190000|2021-05-21 03:53:10|18480.68|18360.68|18468.28|18348.28|18480.68|18360.68|18468.28|18348.28|10
1621569200000|2021-05-21 03:53:20|18468.64|18348.64|18466.7|18346.7|18468.64|18348.64|18466.7|18346.7|10
1621569210000|2021-05-21 03:53:30|18466.73|18346.73|18465.01|18345.01|18466.73|18346.73|18462.67|18342.67|10
1621569220000|2021-05-21 03:53:40|18464.86|18344.86|18474.13|18354.13|18474.13|18354.13|18463.57|18343.57|10
1621569230000|2021-05-21 03:53:50|18476.58|18356.58|18534.6|18414.6|18534.6|18414.6|18476.58|18356.58|10
1621569240000|2021-05-21 03:54:00|18534.71|18414.71|18544.28|18424.28|18544.28|18424.28|18532.67|18412.67|10
1621569250000|2021-05-21 03:54:10|18545.35|18425.35|18546.61|18426.61|18546.96|18426.96|18545.35|18425.35|10
1621569260000|2021-05-21 03:54:20|18546.93|18426.93|18545.68|18425.68|18546.93|18426.93|18542.2|18422.2|10
1621569270000|2021-05-21 03:54:30|18545.93|18425.93|18556.26|18436.26|18556.26|18436.26|18545.93|18425.93|10
1621569280000|2021-05-21 03:54:40|18555.92|18435.92|18557.48|18437.48|18558.07|18438.07|18555.91|18435.91|8
1621569290000|2021-05-21 03:54:50|18556.45|18436.45|18555.18|18435.18|18556.45|18436.45|18554.5|18434.5|10
1621569300000|2021-05-21 03:55:00|18555.27|18435.27|18551.66|18431.66|18555.27|18435.27|18551.66|18431.66|10
1621569310000|2021-05-21 03:55:10|18548.37|18428.37|18533.58|18413.58|18548.37|18428.37|18533.58|18413.58|10
1621569320000|2021-05-21 03:55:20|18534.14|18414.14|18533.45|18413.45|18535.13|18415.13|18532.38|18412.38|10
1621569330000|2021-05-21 03:55:30|18533.54|18413.54|18529.69|18409.69|18533.54|18413.54|18529.69|18409.69|10
1621569340000|2021-05-21 03:55:40|18526.42|18406.42|18498.35|18378.35|18526.42|18406.42|18498.35|18378.35|10
1621569350000|2021-05-21 03:55:50|18498.19|18378.19|18492|18372|18498.7|18378.7|18492|18372|10
1621569360000|2021-05-21 03:56:00|18489.81|18369.81|18490.51|18370.51|18490.51|18370.51|18488.89|18368.89|10
1621569370000|2021-05-21 03:56:10|18489.48|18369.48|18491.51|18371.51|18491.92|18371.92|18489.48|18369.48|10
1621569380000|2021-05-21 03:56:20|18492.07|18372.07|18490.51|18370.51|18492.07|18372.07|18489.82|18369.82|10
1621569390000|2021-05-21 03:56:30|18489.95|18369.95|18485.57|18365.57|18491.62|18371.62|18485.57|18365.57|10
1621569400000|2021-05-21 03:56:40|18483.33|18363.33|18478.17|18358.17|18483.33|18363.33|18478.17|18358.17|10
1621569410000|2021-05-21 03:56:50|18478.09|18358.09|18478.21|18358.21|18479.07|18359.07|18477.71|18357.71|10
1621569420000|2021-05-21 03:57:00|18477.57|18357.57|18476.84|18356.84|18477.71|18357.71|18476.28|18356.28|10
1621569430000|2021-05-21 03:57:10|18477.25|18357.25|18476.11|18356.11|18477.98|18357.98|18475.69|18355.69|10
1621569440000|2021-05-21 03:57:20|18475.71|18355.71|18469.08|18349.08|18475.71|18355.71|18469.08|18349.08|10
1621569450000|2021-05-21 03:57:30|18468.33|18348.33|18468.19|18348.19|18468.47|18348.47|18466.4|18346.4|10
1621569460000|2021-05-21 03:57:40|18468.21|18348.21|18473.87|18353.87|18473.87|18353.87|18467.51|18347.51|10
1621569470000|2021-05-21 03:57:50|18475.58|18355.58|18499.76|18379.76|18499.76|18379.76|18475.58|18355.58|10
1621569480000|2021-05-21 03:58:00|18498.81|18378.81|18495.35|18375.35|18498.81|18378.81|18495.35|18375.35|10
1621569490000|2021-05-21 03:58:10|18494.59|18374.59|18486.23|18366.23|18494.59|18374.59|18484.85|18364.85|10
1621569500000|2021-05-21 03:58:20|18485.96|18365.96|18490.88|18370.88|18490.88|18370.88|18484.38|18364.38|10
1621569510000|2021-05-21 03:58:30|18490.78|18370.78|18488.45|18368.45|18490.78|18370.78|18486.83|18366.83|10
1621569520000|2021-05-21 03:58:40|18489.56|18369.56|18483.68|18363.68|18490.09|18370.09|18482.37|18362.37|10
1621569530000|2021-05-21 03:58:50|18483.87|18363.87|18476.09|18356.09|18483.87|18363.87|18476.09|18356.09|10
1621569540000|2021-05-21 03:59:00|18475.92|18355.92|18481.26|18361.26|18481.26|18361.26|18475.92|18355.92|10
1621569550000|2021-05-21 03:59:10|18481.37|18361.37|18480.7|18360.7|18481.9|18361.9|18480.43|18360.43|10
1621569560000|2021-05-21 03:59:20|18479.8|18359.8|18479.44|18359.44|18480.52|18360.52|18479.18|18359.18|10
1621569570000|2021-05-21 03:59:30|18475.87|18355.87|18476.8|18356.8|18477.86|18357.86|18475.87|18355.87|10
1621569580000|2021-05-21 03:59:40|18477.45|18357.45|18479.47|18359.47|18479.47|18359.47|18477.45|18357.45|9
1621569590000|2021-05-21 03:59:50|18480.64|18360.64|18474.71|18354.71|18480.64|18360.64|18474.71|18354.71|10
1621569600000|2021-05-21 04:00:00|18474.41|18354.41|18464.54|18344.54|18474.41|18354.41|18464.07|18344.07|10
1621569610000|2021-05-21 04:00:10|18463.28|18343.28|18451.8|18331.8|18463.28|18343.28|18451.8|18331.8|10
1621569620000|2021-05-21 04:00:20|18449.61|18329.61|18442.54|18322.54|18449.61|18329.61|18442.54|18322.54|10
1621569630000|2021-05-21 04:00:30|18439.69|18319.69|18399.91|18279.91|18439.69|18319.69|18399.51|18279.51|10
1621569640000|2021-05-21 04:00:40|18397.5|18277.5|18398.22|18278.22|18398.22|18278.22|18392.13|18272.13|10
1621569650000|2021-05-21 04:00:50|18398.5|18278.5|18395.12|18275.12|18399.36|18279.36|18393.88|18273.88|10
1621569660000|2021-05-21 04:01:00|18390.67|18270.67|18372.48|18252.48|18390.67|18270.67|18372.48|18252.48|10
1621569670000|2021-05-21 04:01:10|18369.94|18249.94|18375.82|18255.82|18375.82|18255.82|18363.01|18243.01|10
1621569680000|2021-05-21 04:01:20|18379.39|18259.39|18374.14|18254.14|18381.29|18261.29|18372.11|18252.11|10
1621569690000|2021-05-21 04:01:30|18368.57|18248.57|18367.08|18247.08|18368.57|18248.57|18362.46|18242.46|10
1621569700000|2021-05-21 04:01:40|18368|18248|18369.06|18249.06|18369.82|18249.82|18366.9|18246.9|10
1621569710000|2021-05-21 04:01:50|18367.84|18247.84|18356.3|18236.3|18367.84|18247.84|18355.72|18235.72|10
1621569720000|2021-05-21 04:02:00|18357.28|18237.28|18359.29|18239.29|18359.29|18239.29|18357.17|18237.17|10
1621569730000|2021-05-21 04:02:10|18357.46|18237.46|18341.98|18221.98|18357.46|18237.46|18341.98|18221.98|10
1621569740000|2021-05-21 04:02:20|18342.98|18222.98|18336.09|18216.09|18343.34|18223.34|18332.95|18212.95|10
1621569750000|2021-05-21 04:02:30|18335.31|18215.31|18330.21|18210.21|18335.39|18215.39|18328.96|18208.96|10
1621569760000|2021-05-21 04:02:40|18328.55|18208.55|18327.88|18207.88|18328.6|18208.6|18326.74|18206.74|10
1621569770000|2021-05-21 04:02:50|18327.23|18207.23|18323.17|18203.17|18327.38|18207.38|18322.07|18202.07|10
1621569780000|2021-05-21 04:03:00|18322.79|18202.79|18328.13|18208.13|18328.13|18208.13|18321.67|18201.67|10
1621569790000|2021-05-21 04:03:10|18328.73|18208.73|18321.56|18201.56|18328.73|18208.73|18320.62|18200.62|10
1621569800000|2021-05-21 04:03:20|18315.66|18195.66|18319.45|18199.45|18319.45|18199.45|18315.66|18195.66|10
1621569810000|2021-05-21 04:03:30|18320.39|18200.39|18317.63|18197.63|18320.96|18200.96|18317.61|18197.61|10
1621569820000|2021-05-21 04:03:40|18316.64|18196.64|18316.75|18196.75|18319.65|18199.65|18316.51|18196.51|10
1621569830000|2021-05-21 04:03:50|18317.45|18197.45|18319.79|18199.79|18321.14|18201.14|18317.45|18197.45|10
1621569840000|2021-05-21 04:04:00|18318.46|18198.46|18317.83|18197.83|18318.46|18198.46|18314.75|18194.75|10
1621569850000|2021-05-21 04:04:10|18319.97|18199.97|18331.22|18211.22|18331.22|18211.22|18319.97|18199.97|10
1621569860000|2021-05-21 04:04:20|18337.43|18217.43|18351.72|18231.72|18351.72|18231.72|18337.43|18217.43|10
1621569870000|2021-05-21 04:04:30|18352.66|18232.66|18356.28|18236.28|18358.53|18238.53|18352.66|18232.66|10
1621569880000|2021-05-21 04:04:40|18355.77|18235.77|18366|18246|18366|18246|18355.52|18235.52|9
1621569890000|2021-05-21 04:04:50|18367.96|18247.96|18399.31|18279.31|18399.31|18279.31|18367.96|18247.96|10
1621569900000|2021-05-21 04:05:00|18403.05|18283.05|18419.79|18299.79|18419.79|18299.79|18403.05|18283.05|10
1621569910000|2021-05-21 04:05:10|18419.42|18299.42|18426.14|18306.14|18426.14|18306.14|18419.42|18299.42|10
1621569920000|2021-05-21 04:05:20|18426.13|18306.13|18424.46|18304.46|18426.28|18306.28|18424.02|18304.02|10
1621569930000|2021-05-21 04:05:30|18423.72|18303.72|18418.56|18298.56|18423.72|18303.72|18417.15|18297.15|10
1621569940000|2021-05-21 04:05:40|18420.82|18300.82|18422.24|18302.24|18424.6|18304.6|18420.82|18300.82|10
1621569950000|2021-05-21 04:05:50|18423.12|18303.12|18434.37|18314.37|18435.76|18315.76|18423.12|18303.12|10
1621569960000|2021-05-21 04:06:00|18434.97|18314.97|18440.94|18320.94|18441.29|18321.29|18434.97|18314.97|10
1621569970000|2021-05-21 04:06:10|18441.23|18321.23|18447.68|18327.68|18447.73|18327.73|18441.23|18321.23|10
1621569980000|2021-05-21 04:06:20|18451.07|18331.07|18471.26|18351.26|18471.26|18351.26|18451.07|18331.07|10
1621569990000|2021-05-21 04:06:30|18471.76|18351.76|18477.34|18357.34|18477.34|18357.34|18471.76|18351.76|10
1621570000000|2021-05-21 04:06:40|18478.09|18358.09|18477.82|18357.82|18478.17|18358.17|18477.01|18357.01|10
1621570010000|2021-05-21 04:06:50|18476.94|18356.94|18478.87|18358.87|18478.87|18358.87|18475.7|18355.7|10
1621570020000|2021-05-21 04:07:00|18478.58|18358.58|18470.12|18350.12|18479.15|18359.15|18470.12|18350.12|10
1621570030000|2021-05-21 04:07:10|18470.67|18350.67|18464.11|18344.11|18470.67|18350.67|18464.11|18344.11|10
1621570040000|2021-05-21 04:07:20|18458.82|18338.82|18443.52|18323.52|18458.82|18338.82|18443.52|18323.52|10
1621570050000|2021-05-21 04:07:30|18442.2|18322.2|18437.84|18317.84|18442.2|18322.2|18436.25|18316.25|9
1621570060000|2021-05-21 04:07:40|18437.67|18317.67|18439.81|18319.81|18439.81|18319.81|18437.14|18317.14|10
1621570070000|2021-05-21 04:07:50|18440.51|18320.51|18448.37|18328.37|18448.42|18328.42|18440.51|18320.51|10
1621570080000|2021-05-21 04:08:00|18448.32|18328.32|18449.06|18329.06|18451.31|18331.31|18448.32|18328.32|10
1621570090000|2021-05-21 04:08:10|18449.29|18329.29|18459.48|18339.48|18459.48|18339.48|18449.29|18329.29|10
1621570100000|2021-05-21 04:08:20|18460.46|18340.46|18474.54|18354.54|18474.54|18354.54|18460.46|18340.46|10
1621570110000|2021-05-21 04:08:30|18474.34|18354.34|18471.16|18351.16|18474.34|18354.34|18469.4|18349.4|10
1621570120000|2021-05-21 04:08:40|18471.21|18351.21|18475.9|18355.9|18475.9|18355.9|18471.21|18351.21|10
1621570130000|2021-05-21 04:08:50|18476.23|18356.23|18478.17|18358.17|18478.6|18358.6|18476.23|18356.23|10
1621570140000|2021-05-21 04:09:00|18476.64|18356.64|18468.13|18348.13|18476.88|18356.88|18468.13|18348.13|10
1621570150000|2021-05-21 04:09:10|18467.77|18347.77|18458.31|18338.31|18467.77|18347.77|18458.31|18338.31|10
1621570160000|2021-05-21 04:09:20|18457.19|18337.19|18445.69|18325.69|18457.19|18337.19|18445.42|18325.42|10
1621570170000|2021-05-21 04:09:30|18446.43|18326.43|18457.19|18337.19|18457.28|18337.28|18446.43|18326.43|10
1621570180000|2021-05-21 04:09:40|18458.12|18338.12|18459.14|18339.14|18460.13|18340.13|18458.12|18338.12|10
1621570190000|2021-05-21 04:09:50|18458.33|18338.33|18454.82|18334.82|18458.33|18338.33|18454.82|18334.82|10
1621570200000|2021-05-21 04:10:00|18454.07|18334.07|18452.78|18332.78|18454.07|18334.07|18452.6|18332.6|10
1621570210000|2021-05-21 04:10:10|18452.36|18332.36|18438.36|18318.36|18452.36|18332.36|18438.36|18318.36|10
1621570220000|2021-05-21 04:10:20|18434.96|18314.96|18409.5|18289.5|18434.96|18314.96|18409.5|18289.5|10
1621570230000|2021-05-21 04:10:30|18409.31|18289.31|18401.7|18281.7|18409.31|18289.31|18401.7|18281.7|10
1621570240000|2021-05-21 04:10:40|18401.43|18281.43|18395.6|18275.6|18401.93|18281.93|18395.6|18275.6|10
1621570250000|2021-05-21 04:10:50|18394.59|18274.59|18384.92|18264.92|18394.59|18274.59|18384.92|18264.92|10
1621570260000|2021-05-21 04:11:00|18384.18|18264.18|18372.43|18252.43|18384.18|18264.18|18372.43|18252.43|10
1621570270000|2021-05-21 04:11:10|18371.08|18251.08|18371.33|18251.33|18371.33|18251.33|18368.87|18248.87|10
1621570280000|2021-05-21 04:11:20|18371.39|18251.39|18377.63|18257.63|18378.74|18258.74|18371.39|18251.39|10
1621570290000|2021-05-21 04:11:30|18377.64|18257.64|18376.75|18256.75|18378.71|18258.71|18376.65|18256.65|10
1621570300000|2021-05-21 04:11:40|18374.77|18254.77|18368.63|18248.63|18374.77|18254.77|18367.95|18247.95|10
1621570310000|2021-05-21 04:11:50|18368.04|18248.04|18367.73|18247.73|18368.04|18248.04|18366.01|18246.01|10
1621570320000|2021-05-21 04:12:00|18369.28|18249.28|18371.22|18251.22|18371.89|18251.89|18369.28|18249.28|10
1621570330000|2021-05-21 04:12:10|18370.94|18250.94|18362.18|18242.18|18370.94|18250.94|18362.18|18242.18|10
1621570340000|2021-05-21 04:12:20|18361.98|18241.98|18355.8|18235.8|18361.98|18241.98|18355.8|18235.8|9
1621570350000|2021-05-21 04:12:30|18357.36|18237.36|18354.3|18234.3|18357.36|18237.36|18354.3|18234.3|10
1621570360000|2021-05-21 04:12:40|18354.26|18234.26|18352.96|18232.96|18354.47|18234.47|18352.83|18232.83|10
1621570370000|2021-05-21 04:12:50|18353.39|18233.39|18355.5|18235.5|18355.5|18235.5|18353.39|18233.39|10
1621570380000|2021-05-21 04:13:00|18354.15|18234.15|18358.35|18238.35|18358.35|18238.35|18352.47|18232.47|10
1621570390000|2021-05-21 04:13:10|18359.68|18239.68|18364.62|18244.62|18364.93|18244.93|18359.68|18239.68|10
1621570400000|2021-05-21 04:13:20|18364.32|18244.32|18360.54|18240.54|18364.32|18244.32|18360.42|18240.42|10
1621570410000|2021-05-21 04:13:30|18361.51|18241.51|18352.97|18232.97|18361.61|18241.61|18352.97|18232.97|10
1621570420000|2021-05-21 04:13:40|18352.17|18232.17|18339.73|18219.73|18352.17|18232.17|18339.44|18219.44|10
1621570430000|2021-05-21 04:13:50|18339.08|18219.08|18336.33|18216.33|18339.08|18219.08|18336.33|18216.33|10
1621570440000|2021-05-21 04:14:00|18335.24|18215.24|18329.39|18209.39|18335.24|18215.24|18329.39|18209.39|10
1621570450000|2021-05-21 04:14:10|18329.49|18209.49|18306.17|18186.17|18329.49|18209.49|18306.17|18186.17|10
1621570460000|2021-05-21 04:14:20|18298.8|18178.8|18275.21|18155.21|18298.8|18178.8|18273.22|18153.22|10
1621570470000|2021-05-21 04:14:30|18276.41|18156.41|18285.27|18165.27|18285.27|18165.27|18275.19|18155.19|10
1621570480000|2021-05-21 04:14:40|18285.1|18165.1|18295.11|18175.11|18295.11|18175.11|18285.1|18165.1|10
1621570490000|2021-05-21 04:14:50|18295.99|18175.99|18295.32|18175.32|18295.99|18175.99|18294.31|18174.31|10
1621570500000|2021-05-21 04:15:00|18297.2|18177.2|18301.22|18181.22|18301.22|18181.22|18296.35|18176.35|10
1621570510000|2021-05-21 04:15:10|18301.71|18181.71|18333.79|18213.79|18333.79|18213.79|18301.71|18181.71|10
1621570520000|2021-05-21 04:15:20|18334.73|18214.73|18354.3|18234.3|18355.46|18235.46|18334.73|18214.73|10
1621570530000|2021-05-21 04:15:30|18354.71|18234.71|18367.84|18247.84|18367.84|18247.84|18354.71|18234.71|10
1621570540000|2021-05-21 04:15:40|18365.7|18245.7|18358.29|18238.29|18369.38|18249.38|18358.29|18238.29|10
1621570550000|2021-05-21 04:15:50|18358.89|18238.89|18366.29|18246.29|18366.29|18246.29|18358.07|18238.07|10
1621570560000|2021-05-21 04:16:00|18365.69|18245.69|18373.92|18253.92|18373.92|18253.92|18364.73|18244.73|10
1621570570000|2021-05-21 04:16:10|18375.5|18255.5|18399.97|18279.97|18399.97|18279.97|18375.5|18255.5|10
1621570580000|2021-05-21 04:16:20|18401.09|18281.09|18406.83|18286.83|18408.18|18288.18|18401.09|18281.09|10
1621570590000|2021-05-21 04:16:30|18408.29|18288.29|18410.41|18290.41|18412.18|18292.18|18408.29|18288.29|10
1621570600000|2021-05-21 04:16:40|18411.72|18291.72|18413.33|18293.33|18415.43|18295.43|18411.72|18291.72|10
1621570610000|2021-05-21 04:16:50|18416.02|18296.02|18415.77|18295.77|18417.96|18297.96|18415.12|18295.12|10
1621570620000|2021-05-21 04:17:00|18416.62|18296.62|18413.78|18293.78|18416.62|18296.62|18413.44|18293.44|10
1621570630000|2021-05-21 04:17:10|18413.85|18293.85|18413.39|18293.39|18414.35|18294.35|18411.14|18291.14|10
1621570640000|2021-05-21 04:17:20|18413.49|18293.49|18413.04|18293.04|18417.93|18297.93|18412.71|18292.71|10
1621570650000|2021-05-21 04:17:30|18412.27|18292.27|18398.86|18278.86|18412.35|18292.35|18398.86|18278.86|10
1621570660000|2021-05-21 04:17:40|18399.1|18279.1|18402.81|18282.81|18402.82|18282.82|18399.1|18279.1|9
1621570670000|2021-05-21 04:17:50|18403.49|18283.49|18410.73|18290.73|18410.81|18290.81|18403.49|18283.49|10
1621570680000|2021-05-21 04:18:00|18410.53|18290.53|18414.42|18294.42|18417.3|18297.3|18410.4|18290.4|10
1621570690000|2021-05-21 04:18:10|18413.88|18293.88|18412.9|18292.9|18413.88|18293.88|18411.79|18291.79|9
1621570700000|2021-05-21 04:18:20|18413.19|18293.19|18414.87|18294.87|18415.01|18295.01|18413.19|18293.19|10
1621570710000|2021-05-21 04:18:30|18415.41|18295.41|18409.15|18289.15|18416.3|18296.3|18409.15|18289.15|10
1621570720000|2021-05-21 04:18:40|18408.38|18288.38|18404.53|18284.53|18408.38|18288.38|18404.53|18284.53|10
1621570730000|2021-05-21 04:18:50|18405.1|18285.1|18413.95|18293.95|18413.95|18293.95|18405.1|18285.1|10
1621570740000|2021-05-21 04:19:00|18414.02|18294.02|18412.51|18292.51|18415|18295|18412.32|18292.32|10
1621570750000|2021-05-21 04:19:10|18412.31|18292.31|18409.42|18289.42|18412.61|18292.61|18409.42|18289.42|10
1621570760000|2021-05-21 04:19:20|18408.91|18288.91|18400.14|18280.14|18408.91|18288.91|18400.14|18280.14|10
1621570770000|2021-05-21 04:19:30|18399.07|18279.07|18402.7|18282.7|18402.7|18282.7|18398.76|18278.76|9
1621570780000|2021-05-21 04:19:40|18404.06|18284.06|18410.21|18290.21|18410.21|18290.21|18404.06|18284.06|10
1621570790000|2021-05-21 04:19:50|18410.99|18290.99|18408.11|18288.11|18410.99|18290.99|18408.11|18288.11|10
1621570800000|2021-05-21 04:20:00|18408.19|18288.19|18405.12|18285.12|18408.19|18288.19|18404.44|18284.44|10
1621570810000|2021-05-21 04:20:10|18405.36|18285.36|18410.4|18290.4|18411.05|18291.05|18405.36|18285.36|10
1621570820000|2021-05-21 04:20:20|18411.16|18291.16|18417.39|18297.39|18417.39|18297.39|18411.16|18291.16|10
1621570830000|2021-05-21 04:20:30|18417.44|18297.44|18418.99|18298.99|18422.05|18302.05|18417.44|18297.44|10
1621570840000|2021-05-21 04:20:40|18417.34|18297.34|18419.23|18299.23|18419.47|18299.47|18417.29|18297.29|10
1621570850000|2021-05-21 04:20:50|18418.33|18298.33|18422.14|18302.14|18422.14|18302.14|18418.07|18298.07|10
1621570860000|2021-05-21 04:21:00|18422.7|18302.7|18419.86|18299.86|18424.53|18304.53|18419.86|18299.86|10
1621570870000|2021-05-21 04:21:10|18419.76|18299.76|18416.1|18296.1|18419.76|18299.76|18416.06|18296.06|10
1621570880000|2021-05-21 04:21:20|18416.82|18296.82|18415.24|18295.24|18416.82|18296.82|18412.58|18292.58|10
1621570890000|2021-05-21 04:21:30|18416.2|18296.2|18422.35|18302.35|18422.35|18302.35|18416.2|18296.2|10
1621570900000|2021-05-21 04:21:40|18422.43|18302.43|18423.23|18303.23|18423.23|18303.23|18421.9|18301.9|10
1621570910000|2021-05-21 04:21:50|18423.51|18303.51|18417.92|18297.92|18423.95|18303.95|18417.92|18297.92|10
1621570920000|2021-05-21 04:22:00|18417.79|18297.79|18414.33|18294.33|18417.79|18297.79|18413.74|18293.74|10
1621570930000|2021-05-21 04:22:10|18414.25|18294.25|18410.41|18290.41|18414.26|18294.26|18410.41|18290.41|10
1621570940000|2021-05-21 04:22:20|18410.1|18290.1|18401.62|18281.62|18410.1|18290.1|18401.62|18281.62|10
1621570950000|2021-05-21 04:22:30|18401.16|18281.16|18404.3|18284.3|18404.31|18284.31|18401.16|18281.16|10
1621570960000|2021-05-21 04:22:40|18404.41|18284.41|18416.29|18296.29|18416.29|18296.29|18404.21|18284.21|10
1621570970000|2021-05-21 04:22:50|18417.37|18297.37|18417.72|18297.72|18420.23|18300.23|18417.11|18297.11|10
1621570980000|2021-05-21 04:23:00|18417.1|18297.1|18413.5|18293.5|18417.1|18297.1|18413.09|18293.09|10
1621570990000|2021-05-21 04:23:10|18414.4|18294.4|18410.91|18290.91|18415.32|18295.32|18410.91|18290.91|10
1621571000000|2021-05-21 04:23:20|18409.8|18289.8|18408.02|18288.02|18409.8|18289.8|18407.78|18287.78|10
1621571010000|2021-05-21 04:23:30|18407.69|18287.69|18414.46|18294.46|18414.47|18294.47|18406.46|18286.46|10
1621571020000|2021-05-21 04:23:40|18413.53|18293.53|18417.08|18297.08|18417.87|18297.87|18413.53|18293.53|10
1621571030000|2021-05-21 04:23:50|18417.18|18297.18|18408.63|18288.63|18417.18|18297.18|18408.45|18288.45|10
1621571040000|2021-05-21 04:24:00|18408.01|18288.01|18402.59|18282.59|18408.01|18288.01|18402.59|18282.59|10
1621571050000|2021-05-21 04:24:10|18401.85|18281.85|18395.35|18275.35|18401.85|18281.85|18395.35|18275.35|10
1621571060000|2021-05-21 04:24:20|18392.32|18272.32|18377.8|18257.8|18392.32|18272.32|18377.8|18257.8|10
1621571070000|2021-05-21 04:24:30|18377.5|18257.5|18363.09|18243.09|18377.5|18257.5|18363.09|18243.09|10
1621571080000|2021-05-21 04:24:40|18362.64|18242.64|18337.75|18217.75|18362.64|18242.64|18337.75|18217.75|10
1621571090000|2021-05-21 04:24:50|18337.72|18217.72|18324.28|18204.28|18337.72|18217.72|18324.28|18204.28|10
1621571100000|2021-05-21 04:25:00|18324.35|18204.35|18311.48|18191.48|18324.35|18204.35|18311.48|18191.48|10
1621571110000|2021-05-21 04:25:10|18309.68|18189.68|18305.72|18185.72|18310.1|18190.1|18305.72|18185.72|10
1621571120000|2021-05-21 04:25:20|18305.67|18185.67|18296.81|18176.81|18305.85|18185.85|18296.81|18176.81|10
1621571130000|2021-05-21 04:25:30|18296.46|18176.46|18285.37|18165.37|18296.51|18176.51|18285.37|18165.37|10
1621571140000|2021-05-21 04:25:40|18285.11|18165.11|18255.39|18135.39|18285.11|18165.11|18255.39|18135.39|10
1621571150000|2021-05-21 04:25:50|18256.41|18136.41|18244.95|18124.95|18259.55|18139.55|18244.95|18124.95|10
1621571160000|2021-05-21 04:26:00|18243.74|18123.74|18230.16|18110.16|18243.74|18123.74|18229.81|18109.81|10
1621571170000|2021-05-21 04:26:10|18230.56|18110.56|18231.74|18111.74|18232.21|18112.21|18230|18110|10
1621571180000|2021-05-21 04:26:20|18227.48|18107.48|18204.94|18084.94|18227.48|18107.48|18204.94|18084.94|10
1621571190000|2021-05-21 04:26:30|18206.37|18086.37|18182.75|18062.75|18206.37|18086.37|18182.75|18062.75|10
1621571200000|2021-05-21 04:26:40|18182.91|18062.91|18178.71|18058.71|18185.16|18065.16|18178.38|18058.38|10
1621571210000|2021-05-21 04:26:50|18178.85|18058.85|18178.8|18058.8|18179.61|18059.61|18178.37|18058.37|10
1621571220000|2021-05-21 04:27:00|18178.76|18058.76|18191.41|18071.41|18192.33|18072.33|18178.76|18058.76|10
1621571230000|2021-05-21 04:27:10|18192.54|18072.54|18206.31|18086.31|18206.41|18086.41|18192.54|18072.54|9
1621571240000|2021-05-21 04:27:20|18206.54|18086.54|18202.99|18082.99|18206.54|18086.54|18202.51|18082.51|10
1621571250000|2021-05-21 04:27:30|18204.96|18084.96|18204.66|18084.66|18207.97|18087.97|18204.66|18084.66|10
1621571260000|2021-05-21 04:27:40|18205.49|18085.49|18199.01|18079.01|18205.91|18085.91|18199.01|18079.01|10
1621571270000|2021-05-21 04:27:50|18198.46|18078.46|18198.95|18078.95|18198.95|18078.95|18195.88|18075.88|10
1621571280000|2021-05-21 04:28:00|18197.54|18077.54|18204.95|18084.95|18204.95|18084.95|18196.16|18076.16|10
1621571290000|2021-05-21 04:28:10|18206.09|18086.09|18204.36|18084.36|18207.59|18087.59|18204.12|18084.12|10
1621571300000|2021-05-21 04:28:20|18203.33|18083.33|18200.18|18080.18|18204.99|18084.99|18198.76|18078.76|10
1621571310000|2021-05-21 04:28:30|18200.79|18080.79|18203.3|18083.3|18204.27|18084.27|18200.79|18080.79|10
1621571320000|2021-05-21 04:28:40|18203.62|18083.62|18199.4|18079.4|18204.86|18084.86|18198.87|18078.87|10
1621571330000|2021-05-21 04:28:50|18199.25|18079.25|18201.07|18081.07|18201.4|18081.4|18199.25|18079.25|10
1621571340000|2021-05-21 04:29:00|18202.49|18082.49|18206.35|18086.35|18206.45|18086.45|18202.49|18082.49|10
1621571350000|2021-05-21 04:29:10|18206.73|18086.73|18209.3|18089.3|18212.27|18092.27|18206.73|18086.73|10
1621571360000|2021-05-21 04:29:20|18209.35|18089.35|18207.04|18087.04|18209.37|18089.37|18206.6|18086.6|10
1621571370000|2021-05-21 04:29:30|18205.87|18085.87|18196.73|18076.73|18205.87|18085.87|18196.73|18076.73|10
1621571380000|2021-05-21 04:29:40|18191.54|18071.54|18176.31|18056.31|18191.54|18071.54|18176.31|18056.31|10
1621571390000|2021-05-21 04:29:50|18175.87|18055.87|18158.4|18038.4|18175.87|18055.87|18158.4|18038.4|10
1621571400000|2021-05-21 04:30:00|18155.18|18035.18|18161.49|18041.49|18161.49|18041.49|18154.89|18034.89|10
1621571410000|2021-05-21 04:30:10|18161.39|18041.39|18160.35|18040.35|18161.39|18041.39|18155.66|18035.66|10
1621571420000|2021-05-21 04:30:20|18163.52|18043.52|18189.63|18069.63|18190.17|18070.17|18163.52|18043.52|10
1621571430000|2021-05-21 04:30:30|18191.08|18071.08|18192.12|18072.12|18193.77|18073.77|18190.6|18070.6|10
1621571440000|2021-05-21 04:30:40|18190.42|18070.42|18182.52|18062.52|18190.44|18070.44|18182.52|18062.52|10
1621571450000|2021-05-21 04:30:50|18183.14|18063.14|18186.63|18066.63|18186.81|18066.81|18183.14|18063.14|9
1621571460000|2021-05-21 04:31:00|18186.73|18066.73|18198.96|18078.96|18198.96|18078.96|18186.73|18066.73|10
1621571470000|2021-05-21 04:31:10|18200.17|18080.17|18200.64|18080.64|18200.64|18080.64|18198.7|18078.7|10
1621571480000|2021-05-21 04:31:20|18203.96|18083.96|18207.44|18087.44|18208.22|18088.22|18203.96|18083.96|10
1621571490000|2021-05-21 04:31:30|18207.91|18087.91|18218.17|18098.17|18218.49|18098.49|18207.45|18087.45|10
1621571500000|2021-05-21 04:31:40|18218.53|18098.53|18226.31|18106.31|18226.73|18106.73|18218.53|18098.53|10
1621571510000|2021-05-21 04:31:50|18225.81|18105.81|18228.86|18108.86|18228.86|18108.86|18225.81|18105.81|10
1621571520000|2021-05-21 04:32:00|18230.4|18110.4|18236.43|18116.43|18238.21|18118.21|18230.4|18110.4|10
1621571530000|2021-05-21 04:32:10|18236.81|18116.81|18248.55|18128.55|18248.55|18128.55|18236.42|18116.42|10
1621571540000|2021-05-21 04:32:20|18249.72|18129.72|18256.13|18136.13|18256.13|18136.13|18249.72|18129.72|10
1621571550000|2021-05-21 04:32:30|18255.9|18135.9|18253.33|18133.33|18255.9|18135.9|18252.73|18132.73|10
1621571560000|2021-05-21 04:32:40|18253.67|18133.67|18253.48|18133.48|18253.67|18133.67|18252.38|18132.38|10
1621571570000|2021-05-21 04:32:50|18253.59|18133.59|18252.92|18132.92|18254.27|18134.27|18252.38|18132.38|10
1621571580000|2021-05-21 04:33:00|18252.9|18132.9|18248.04|18128.04|18259.92|18139.92|18248.04|18128.04|10
1621571590000|2021-05-21 04:33:10|18244.54|18124.54|18225.05|18105.05|18244.54|18124.54|18225.05|18105.05|10
1621571600000|2021-05-21 04:33:20|18220.43|18100.43|18198.76|18078.76|18220.43|18100.43|18198.76|18078.76|10
1621571610000|2021-05-21 04:33:30|18195.32|18075.32|18161.81|18041.81|18195.32|18075.32|18161.45|18041.45|10
1621571620000|2021-05-21 04:33:40|18163.95|18043.95|18139.04|18019.04|18163.95|18043.95|18138.82|18018.82|10
1621571630000|2021-05-21 04:33:50|18137.4|18017.4|18128.39|18008.39|18137.83|18017.83|18127.57|18007.57|10
1621571640000|2021-05-21 04:34:00|18127.67|18007.67|18126.22|18006.22|18128.7|18008.7|18123.8|18003.8|10
1621571650000|2021-05-21 04:34:10|18128.02|18008.02|18117.95|17997.95|18128.02|18008.02|18117.55|17997.55|10
1621571660000|2021-05-21 04:34:20|18114.34|17994.34|18098.79|17978.79|18114.34|17994.34|18098.79|17978.79|10
1621571670000|2021-05-21 04:34:30|18095.91|17975.91|18083.19|17963.19|18095.91|17975.91|18083.19|17963.19|10
1621571680000|2021-05-21 04:34:40|18081.99|17961.99|18069.68|17949.68|18081.99|17961.99|18069.68|17949.68|10
1621571690000|2021-05-21 04:34:50|18069.55|17949.55|18062.87|17942.87|18069.55|17949.55|18062.22|17942.22|10
1621571700000|2021-05-21 04:35:00|18062.72|17942.72|18074.09|17954.09|18074.09|17954.09|18062.72|17942.72|10
1621571710000|2021-05-21 04:35:10|18077.28|17957.28|18074.92|17954.92|18077.46|17957.46|18073.74|17953.74|10
1621571720000|2021-05-21 04:35:20|18075.67|17955.67|18074.04|17954.04|18076.84|17956.84|18072.65|17952.65|10
1621571730000|2021-05-21 04:35:30|18073.94|17953.94|18085.09|17965.09|18085.09|17965.09|18073.94|17953.94|10
1621571740000|2021-05-21 04:35:40|18085.35|17965.35|18095.88|17975.88|18095.88|17975.88|18085.35|17965.35|10
1621571750000|2021-05-21 04:35:50|18097.89|17977.89|18108.33|17988.33|18108.43|17988.43|18097.89|17977.89|10
1621571760000|2021-05-21 04:36:00|18109.56|17989.56|18111.87|17991.87|18115.9|17995.9|18109.17|17989.17|10
1621571770000|2021-05-21 04:36:10|18109.95|17989.95|18094.98|17974.98|18109.95|17989.95|18094.98|17974.98|10
1621571780000|2021-05-21 04:36:20|18094.53|17974.53|18093.82|17973.82|18094.53|17974.53|18088.51|17968.51|10
1621571790000|2021-05-21 04:36:30|18094.01|17974.01|18110.36|17990.36|18110.36|17990.36|18094.01|17974.01|10
1621571800000|2021-05-21 04:36:40|18110.46|17990.46|18105.53|17985.53|18110.46|17990.46|18104.68|17984.68|10
1621571810000|2021-05-21 04:36:50|18103.83|17983.83|18105.84|17985.84|18107.91|17987.91|18103.83|17983.83|10
1621571820000|2021-05-21 04:37:00|18105.5|17985.5|18107.71|17987.71|18107.71|17987.71|18103.26|17983.26|10
1621571830000|2021-05-21 04:37:10|18108.31|17988.31|18102.75|17982.75|18108.58|17988.58|18102.75|17982.75|10
1621571840000|2021-05-21 04:37:20|18100.96|17980.96|18092.04|17972.04|18101.51|17981.51|18090.76|17970.76|10
1621571850000|2021-05-21 04:37:30|18091.8|17971.8|18085.23|17965.23|18092.22|17972.22|18085.23|17965.23|10
1621571860000|2021-05-21 04:37:40|18085.77|17965.77|18088.95|17968.95|18090.96|17970.96|18085.32|17965.32|10
1621571870000|2021-05-21 04:37:50|18089.64|17969.64|18085.12|17965.12|18090.44|17970.44|18084.19|17964.19|10
1621571880000|2021-05-21 04:38:00|18084.15|17964.15|18058.65|17938.65|18084.15|17964.15|18058.65|17938.65|10
1621571890000|2021-05-21 04:38:10|18052.83|17932.83|18045.17|17925.17|18053.12|17933.12|18045.17|17925.17|10
1621571900000|2021-05-21 04:38:20|18045.31|17925.31|18056.33|17936.33|18056.33|17936.33|18045.31|17925.31|10
1621571910000|2021-05-21 04:38:30|18056.01|17936.01|18038.08|17918.08|18056.01|17936.01|18037.61|17917.61|10
1621571920000|2021-05-21 04:38:40|18037.35|17917.35|18040.36|17920.36|18040.36|17920.36|18036.84|17916.84|10
1621571930000|2021-05-21 04:38:50|18040.14|17920.14|18036.91|17916.91|18040.14|17920.14|18033.34|17913.34|10
1621571940000|2021-05-21 04:39:00|18036.47|17916.47|18036.71|17916.71|18036.71|17916.71|18032.11|17912.11|10
1621571950000|2021-05-21 04:39:10|18037.66|17917.66|18058.07|17938.07|18058.07|17938.07|18037.66|17917.66|10
1621571960000|2021-05-21 04:39:20|18059.56|17939.56|18061.79|17941.79|18062.31|17942.31|18058.79|17938.79|10
1621571970000|2021-05-21 04:39:30|18060.51|17940.51|18064.74|17944.74|18064.74|17944.74|18058.89|17938.89|10
1621571980000|2021-05-21 04:39:40|18066.6|17946.6|18068.22|17948.22|18068.22|17948.22|18066.07|17946.07|10
1621571990000|2021-05-21 04:39:50|18068.78|17948.78|18067.68|17947.68|18069.87|17949.87|18067.68|17947.68|10
1621572000000|2021-05-21 04:40:00|18067.96|17947.96|18073.53|17953.53|18073.53|17953.53|18067.96|17947.96|10
1621572010000|2021-05-21 04:40:10|18073.52|17953.52|18085.28|17965.28|18085.28|17965.28|18073.52|17953.52|10
1621572020000|2021-05-21 04:40:20|18087.52|17967.52|18106.01|17986.01|18106.01|17986.01|18087.52|17967.52|9
1621572030000|2021-05-21 04:40:30|18107.42|17987.42|18119.96|17999.96|18119.96|17999.96|18107.42|17987.42|10
1621572040000|2021-05-21 04:40:40|18120.6|18000.6|18125.19|18005.19|18125.19|18005.19|18120.6|18000.6|10
1621572050000|2021-05-21 04:40:50|18127.67|18007.67|18124.33|18004.33|18128.27|18008.27|18124.33|18004.33|10
1621572060000|2021-05-21 04:41:00|18125.19|18005.19|18134.7|18014.7|18134.7|18014.7|18125.19|18005.19|10
1621572070000|2021-05-21 04:41:10|18134.87|18014.87|18137.52|18017.52|18137.52|18017.52|18134.87|18014.87|10
1621572080000|2021-05-21 04:41:20|18138.14|18018.14|18139.69|18019.69|18141.24|18021.24|18137.86|18017.86|10
1621572090000|2021-05-21 04:41:30|18139.31|18019.31|18145.18|18025.18|18145.18|18025.18|18138|18018|10
1621572100000|2021-05-21 04:41:40|18144.85|18024.85|18149.86|18029.86|18150.16|18030.16|18144.85|18024.85|10
1621572110000|2021-05-21 04:41:50|18149.56|18029.56|18171.62|18051.62|18171.62|18051.62|18148.76|18028.76|10
1621572120000|2021-05-21 04:42:00|18172.34|18052.34|18173.7|18053.7|18178.23|18058.23|18172.34|18052.34|10
1621572130000|2021-05-21 04:42:10|18173.71|18053.71|18162.46|18042.46|18173.74|18053.74|18162.46|18042.46|10
1621572140000|2021-05-21 04:42:20|18161.15|18041.15|18160.41|18040.41|18161.15|18041.15|18158.81|18038.81|10
1621572150000|2021-05-21 04:42:30|18160.65|18040.65|18166.2|18046.2|18166.2|18046.2|18160.32|18040.32|9
1621572160000|2021-05-21 04:42:40|18167.38|18047.38|18168.67|18048.67|18169.61|18049.61|18164.84|18044.84|10
1621572170000|2021-05-21 04:42:50|18166.59|18046.59|18180.25|18060.25|18180.25|18060.25|18166.59|18046.59|10
1621572180000|2021-05-21 04:43:00|18182.49|18062.49|18191.38|18071.38|18191.38|18071.38|18182.49|18062.49|10
1621572190000|2021-05-21 04:43:10|18192.22|18072.22|18198.27|18078.27|18199.34|18079.34|18192.22|18072.22|10
1621572200000|2021-05-21 04:43:20|18198.24|18078.24|18207.64|18087.64|18207.64|18087.64|18198.24|18078.24|10
1621572210000|2021-05-21 04:43:30|18205.72|18085.72|18196.03|18076.03|18205.72|18085.72|18196.03|18076.03|10
1621572220000|2021-05-21 04:43:40|18195.76|18075.76|18188.91|18068.91|18195.76|18075.76|18188.91|18068.91|10
1621572230000|2021-05-21 04:43:50|18189.01|18069.01|18187.28|18067.28|18189.09|18069.09|18186.46|18066.46|10
1621572240000|2021-05-21 04:44:00|18187.36|18067.36|18196.36|18076.36|18196.36|18076.36|18187.36|18067.36|10
1621572250000|2021-05-21 04:44:10|18196.84|18076.84|18198.47|18078.47|18198.81|18078.81|18195.27|18075.27|10
1621572260000|2021-05-21 04:44:20|18198.66|18078.66|18204.36|18084.36|18204.36|18084.36|18198.66|18078.66|10
1621572270000|2021-05-21 04:44:30|18204.38|18084.38|18203.97|18083.97|18205.66|18085.66|18203.97|18083.97|10
1621572280000|2021-05-21 04:44:40|18202.75|18082.75|18185.75|18065.75|18202.75|18082.75|18185.75|18065.75|10
1621572290000|2021-05-21 04:44:50|18184.72|18064.72|18179.9|18059.9|18184.72|18064.72|18179.43|18059.43|10
1621572300000|2021-05-21 04:45:00|18179.55|18059.55|18172.94|18052.94|18179.55|18059.55|18171.86|18051.86|10
1621572310000|2021-05-21 04:45:10|18171.98|18051.98|18178.53|18058.53|18178.53|18058.53|18169.63|18049.63|10
1621572320000|2021-05-21 04:45:20|18181.15|18061.15|18197.7|18077.7|18197.7|18077.7|18181.15|18061.15|10
1621572330000|2021-05-21 04:45:30|18198.38|18078.38|18209.03|18089.03|18209.14|18089.14|18198.06|18078.06|10
1621572340000|2021-05-21 04:45:40|18209.42|18089.42|18222.17|18102.17|18222.17|18102.17|18209.42|18089.42|10
1621572350000|2021-05-21 04:45:50|18223.8|18103.8|18224.63|18104.63|18224.85|18104.85|18223.19|18103.19|10
1621572360000|2021-05-21 04:46:00|18223.53|18103.53|18228.76|18108.76|18230.58|18110.58|18223.53|18103.53|10
1621572370000|2021-05-21 04:46:10|18228.44|18108.44|18228.63|18108.63|18228.65|18108.65|18225.77|18105.77|10
1621572380000|2021-05-21 04:46:20|18229.02|18109.02|18229.69|18109.69|18229.94|18109.94|18228.09|18108.09|10
1621572390000|2021-05-21 04:46:30|18230.86|18110.86|18233.64|18113.64|18233.77|18113.77|18230.6|18110.6|10
1621572400000|2021-05-21 04:46:40|18233|18113|18232.97|18112.97|18235.66|18115.66|18231.37|18111.37|10
1621572410000|2021-05-21 04:46:50|18233.2|18113.2|18232.77|18112.77|18235.81|18115.81|18231.95|18111.95|10
1621572420000|2021-05-21 04:47:00|18233.07|18113.07|18242.93|18122.93|18242.93|18122.93|18233.07|18113.07|10
1621572430000|2021-05-21 04:47:10|18244.26|18124.26|18250.97|18130.97|18251.88|18131.88|18244.24|18124.24|10
1621572440000|2021-05-21 04:47:20|18250.31|18130.31|18243.92|18123.92|18252.49|18132.49|18243.92|18123.92|10
1621572450000|2021-05-21 04:47:30|18243.61|18123.61|18242.42|18122.42|18243.61|18123.61|18240.59|18120.59|10
1621572460000|2021-05-21 04:47:40|18242.56|18122.56|18239.27|18119.27|18243.84|18123.84|18239.27|18119.27|10
1621572470000|2021-05-21 04:47:50|18239.05|18119.05|18247.3|18127.3|18247.3|18127.3|18239.05|18119.05|9
1621572480000|2021-05-21 04:48:00|18247.99|18127.99|18247.91|18127.91|18251.9|18131.9|18247.91|18127.91|10
1621572490000|2021-05-21 04:48:10|18248.7|18128.7|18254.27|18134.27|18254.27|18134.27|18248.7|18128.7|10
1621572500000|2021-05-21 04:48:20|18255.38|18135.38|18261.53|18141.53|18262.93|18142.93|18255.38|18135.38|10
1621572510000|2021-05-21 04:48:30|18261.21|18141.21|18272.16|18152.16|18272.16|18152.16|18261.21|18141.21|10
1621572520000|2021-05-21 04:48:40|18272.11|18152.11|18285.98|18165.98|18285.98|18165.98|18272.11|18152.11|10
1621572530000|2021-05-21 04:48:50|18285.33|18165.33|18300.94|18180.94|18300.94|18180.94|18285.33|18165.33|10
1621572540000|2021-05-21 04:49:00|18301.86|18181.86|18309.12|18189.12|18309.23|18189.23|18301.86|18181.86|10
1621572550000|2021-05-21 04:49:10|18309.88|18189.88|18318.47|18198.47|18318.98|18198.98|18308.58|18188.58|10
1621572560000|2021-05-21 04:49:20|18319.08|18199.08|18319.9|18199.9|18322.79|18202.79|18317.79|18197.79|10
1621572570000|2021-05-21 04:49:30|18319.98|18199.98|18316.56|18196.56|18326.65|18206.65|18316.56|18196.56|10
1621572580000|2021-05-21 04:49:40|18316.62|18196.62|18311.38|18191.38|18316.62|18196.62|18311.38|18191.38|10
1621572590000|2021-05-21 04:49:50|18310.49|18190.49|18309.61|18189.61|18310.61|18190.61|18309.39|18189.39|10
1621572600000|2021-05-21 04:50:00|18309.27|18189.27|18309.27|18189.27|18310.39|18190.39|18308.17|18188.17|10
1621572610000|2021-05-21 04:50:10|18307.66|18187.66|18301.32|18181.32|18307.66|18187.66|18300.76|18180.76|10
1621572620000|2021-05-21 04:50:20|18301.02|18181.02|18301.44|18181.44|18302.15|18182.15|18299.76|18179.76|10
1621572630000|2021-05-21 04:50:30|18301.1|18181.1|18306.22|18186.22|18306.22|18186.22|18300.82|18180.82|10
1621572640000|2021-05-21 04:50:40|18307.3|18187.3|18302.07|18182.07|18307.69|18187.69|18302.07|18182.07|10
1621572650000|2021-05-21 04:50:50|18301.28|18181.28|18293.73|18173.73|18301.28|18181.28|18293.73|18173.73|10
1621572660000|2021-05-21 04:51:00|18292.24|18172.24|18288.9|18168.9|18292.24|18172.24|18288.9|18168.9|10
1621572670000|2021-05-21 04:51:10|18288.66|18168.66|18278.11|18158.11|18288.66|18168.66|18278.11|18158.11|10
1621572680000|2021-05-21 04:51:20|18278.37|18158.37|18273.39|18153.39|18278.37|18158.37|18272.99|18152.99|10
1621572690000|2021-05-21 04:51:30|18273.34|18153.34|18276.3|18156.3|18277.7|18157.7|18273.34|18153.34|10
1621572700000|2021-05-21 04:51:40|18275.86|18155.86|18271.14|18151.14|18275.86|18155.86|18269.67|18149.67|10
1621572710000|2021-05-21 04:51:50|18270.86|18150.86|18271.62|18151.62|18271.99|18151.99|18270.09|18150.09|10
1621572720000|2021-05-21 04:52:00|18273.71|18153.71|18269.27|18149.27|18273.94|18153.94|18269.27|18149.27|10
1621572730000|2021-05-21 04:52:10|18269.71|18149.71|18267.42|18147.42|18269.71|18149.71|18267.13|18147.13|10
1621572740000|2021-05-21 04:52:20|18266.93|18146.93|18258.03|18138.03|18266.93|18146.93|18257.53|18137.53|10
1621572750000|2021-05-21 04:52:30|18258.18|18138.18|18256.31|18136.31|18258.18|18138.18|18256.16|18136.16|10
1621572760000|2021-05-21 04:52:40|18256.47|18136.47|18261.99|18141.99|18262.14|18142.14|18256.47|18136.47|10
1621572770000|2021-05-21 04:52:50|18262.78|18142.78|18263.22|18143.22|18264.1|18144.1|18262.78|18142.78|10
1621572780000|2021-05-21 04:53:00|18263.65|18143.65|18260.75|18140.75|18263.65|18143.65|18259.2|18139.2|10
1621572790000|2021-05-21 04:53:10|18260.77|18140.77|18254.01|18134.01|18260.77|18140.77|18254.01|18134.01|10
1621572800000|2021-05-21 04:53:20|18254.26|18134.26|18250.95|18130.95|18254.26|18134.26|18250.95|18130.95|10
1621572810000|2021-05-21 04:53:30|18250.01|18130.01|18241.69|18121.69|18250.13|18130.13|18241.69|18121.69|10
1621572820000|2021-05-21 04:53:40|18241.91|18121.91|18237.85|18117.85|18241.91|18121.91|18237.84|18117.84|10
1621572830000|2021-05-21 04:53:50|18237.87|18117.87|18233.08|18113.08|18237.87|18117.87|18233.08|18113.08|10
1621572840000|2021-05-21 04:54:00|18233.25|18113.25|18221.39|18101.39|18233.35|18113.35|18221.39|18101.39|10
1621572850000|2021-05-21 04:54:10|18219.93|18099.93|18210.89|18090.89|18220.68|18100.68|18210.89|18090.89|10
1621572860000|2021-05-21 04:54:20|18209.99|18089.99|18192.27|18072.27|18209.99|18089.99|18192.27|18072.27|10
1621572870000|2021-05-21 04:54:30|18191.9|18071.9|18188.72|18068.72|18191.9|18071.9|18187.8|18067.8|9
1621572880000|2021-05-21 04:54:40|18189.43|18069.43|18190.08|18070.08|18190.08|18070.08|18186.33|18066.33|10
1621572890000|2021-05-21 04:54:50|18191.18|18071.18|18213.05|18093.05|18213.05|18093.05|18191.18|18071.18|10
1621572900000|2021-05-21 04:55:00|18217.24|18097.24|18219.62|18099.62|18219.62|18099.62|18216.94|18096.94|10
1621572910000|2021-05-21 04:55:10|18218.57|18098.57|18224.89|18104.89|18224.89|18104.89|18217.93|18097.93|10
1621572920000|2021-05-21 04:55:20|18224.79|18104.79|18231.21|18111.21|18231.21|18111.21|18219.06|18099.06|10
1621572930000|2021-05-21 04:55:30|18233.29|18113.29|18230.26|18110.26|18234.1|18114.1|18229.03|18109.03|10
1621572940000|2021-05-21 04:55:40|18229.88|18109.88|18231.2|18111.2|18232.55|18112.55|18229.88|18109.88|10
1621572950000|2021-05-21 04:55:50|18229.82|18109.82|18211.73|18091.73|18229.82|18109.82|18211.73|18091.73|10
1621572960000|2021-05-21 04:56:00|18211.06|18091.06|18210.93|18090.93|18215|18095|18210.93|18090.93|10
1621572970000|2021-05-21 04:56:10|18209.75|18089.75|18201.81|18081.81|18210.45|18090.45|18201.81|18081.81|10
1621572980000|2021-05-21 04:56:20|18202.58|18082.58|18204.08|18084.08|18204.08|18084.08|18200.91|18080.91|10
1621572990000|2021-05-21 04:56:30|18205.37|18085.37|18209.75|18089.75|18214.73|18094.73|18205.37|18085.37|10
1621573000000|2021-05-21 04:56:40|18210.28|18090.28|18218.27|18098.27|18218.27|18098.27|18208.01|18088.01|10
1621573010000|2021-05-21 04:56:50|18219.16|18099.16|18221.34|18101.34|18221.34|18101.34|18219.16|18099.16|9
1621573020000|2021-05-21 04:57:00|18220.8|18100.8|18223.28|18103.28|18225.72|18105.72|18219.52|18099.52|10
1621573030000|2021-05-21 04:57:10|18222.99|18102.99|18221.03|18101.03|18223.51|18103.51|18221.03|18101.03|10
1621573040000|2021-05-21 04:57:20|18220.57|18100.57|18234.57|18114.57|18234.57|18114.57|18220.57|18100.57|10
1621573050000|2021-05-21 04:57:30|18234.44|18114.44|18231.55|18111.55|18235.31|18115.31|18231.55|18111.55|10
1621573060000|2021-05-21 04:57:40|18230.27|18110.27|18234.47|18114.47|18234.47|18114.47|18230.27|18110.27|10
1621573070000|2021-05-21 04:57:50|18233.84|18113.84|18233.42|18113.42|18235.68|18115.68|18233.42|18113.42|10
1621573080000|2021-05-21 04:58:00|18233.15|18113.15|18240.82|18120.82|18240.82|18120.82|18232.26|18112.26|10
1621573090000|2021-05-21 04:58:10|18241.32|18121.32|18252.51|18132.51|18252.51|18132.51|18241.32|18121.32|10
1621573100000|2021-05-21 04:58:20|18252.26|18132.26|18261.36|18141.36|18261.36|18141.36|18252.26|18132.26|10
1621573110000|2021-05-21 04:58:30|18261.39|18141.39|18266.61|18146.61|18266.61|18146.61|18261.39|18141.39|10
1621573120000|2021-05-21 04:58:40|18267.09|18147.09|18268.29|18148.29|18269.12|18149.12|18267.09|18147.09|10
1621573130000|2021-05-21 04:58:50|18270.35|18150.35|18273.24|18153.24|18273.24|18153.24|18269.34|18149.34|10
1621573140000|2021-05-21 04:59:00|18272.92|18152.92|18268.16|18148.16|18274.19|18154.19|18268.16|18148.16|10
1621573150000|2021-05-21 04:59:10|18267.35|18147.35|18264.82|18144.82|18267.35|18147.35|18264|18144|9
1621573160000|2021-05-21 04:59:20|18264.74|18144.74|18263.11|18143.11|18269.63|18149.63|18263.11|18143.11|10
1621573170000|2021-05-21 04:59:30|18263.16|18143.16|18262.53|18142.53|18266.53|18146.53|18262.53|18142.53|10
1621573180000|2021-05-21 04:59:40|18261.87|18141.87|18256.24|18136.24|18261.87|18141.87|18256.24|18136.24|10
1621573190000|2021-05-21 04:59:50|18252.7|18132.7|18253.64|18133.64|18253.64|18133.64|18251.65|18131.65|10
1621573200000|2021-05-21 05:00:00|18253.59|18133.59|18252.9|18132.9|18254.58|18134.58|18252.9|18132.9|10
1621573210000|2021-05-21 05:00:10|18251.16|18131.16|18253.26|18133.26|18254.81|18134.81|18251.16|18131.16|10
1621573220000|2021-05-21 05:00:20|18252.23|18132.23|18252.52|18132.52|18252.63|18132.63|18251.15|18131.15|10
1621573230000|2021-05-21 05:00:30|18253.26|18133.26|18260.1|18140.1|18260.16|18140.16|18253.26|18133.26|10
1621573240000|2021-05-21 05:00:40|18260.21|18140.21|18271.12|18151.12|18271.12|18151.12|18260.21|18140.21|10
1621573250000|2021-05-21 05:00:50|18271.98|18151.98|18284.11|18164.11|18284.11|18164.11|18271.98|18151.98|10
1621573260000|2021-05-21 05:01:00|18281.91|18161.91|18287.06|18167.06|18288.31|18168.31|18281.91|18161.91|10
1621573270000|2021-05-21 05:01:10|18285.9|18165.9|18290.07|18170.07|18290.07|18170.07|18285.76|18165.76|10
1621573280000|2021-05-21 05:01:20|18289.19|18169.19|18295.28|18175.28|18295.28|18175.28|18288.7|18168.7|10
1621573290000|2021-05-21 05:01:30|18295.49|18175.49|18302.86|18182.86|18302.86|18182.86|18295.42|18175.42|10
1621573300000|2021-05-21 05:01:40|18303.1|18183.1|18305.68|18185.68|18306|18186|18303.1|18183.1|10
1621573310000|2021-05-21 05:01:50|18306.91|18186.91|18304.79|18184.79|18308.13|18188.13|18304.26|18184.26|10
1621573320000|2021-05-21 05:02:00|18304.05|18184.05|18302.1|18182.1|18304.05|18184.05|18302.1|18182.1|9
1621573330000|2021-05-21 05:02:10|18302.71|18182.71|18306.16|18186.16|18306.16|18186.16|18302.71|18182.71|10
1621573340000|2021-05-21 05:02:20|18306.22|18186.22|18308.14|18188.14|18308.14|18188.14|18304.43|18184.43|10
1621573350000|2021-05-21 05:02:30|18308.41|18188.41|18310.67|18190.67|18310.67|18190.67|18308.21|18188.21|10
1621573360000|2021-05-21 05:02:40|18310.68|18190.68|18316.14|18196.14|18316.14|18196.14|18310.68|18190.68|10
1621573370000|2021-05-21 05:02:50|18315.78|18195.78|18320.35|18200.35|18320.35|18200.35|18315.29|18195.29|10
1621573380000|2021-05-21 05:03:00|18320.42|18200.42|18326.08|18206.08|18326.08|18206.08|18320.38|18200.38|10
1621573390000|2021-05-21 05:03:10|18326.62|18206.62|18331.3|18211.3|18331.3|18211.3|18326.34|18206.34|10
1621573400000|2021-05-21 05:03:20|18332.65|18212.65|18377.03|18257.03|18377.03|18257.03|18332.65|18212.65|10
1621573410000|2021-05-21 05:03:30|18380.97|18260.97|18400.16|18280.16|18400.16|18280.16|18380.97|18260.97|10
1621573420000|2021-05-21 05:03:40|18401.71|18281.71|18398.89|18278.89|18404.64|18284.64|18398.89|18278.89|10
1621573430000|2021-05-21 05:03:50|18398.91|18278.91|18403.1|18283.1|18403.3|18283.3|18398.29|18278.29|10
1621573440000|2021-05-21 05:04:00|18403.21|18283.21|18402.03|18282.03|18405.32|18285.32|18402.03|18282.03|10
1621573450000|2021-05-21 05:04:10|18400.24|18280.24|18390.84|18270.84|18400.24|18280.24|18390.84|18270.84|10
1621573460000|2021-05-21 05:04:20|18388.66|18268.66|18389.75|18269.75|18390.36|18270.36|18385.53|18265.53|10
1621573470000|2021-05-21 05:04:30|18387.72|18267.72|18383.02|18263.02|18387.72|18267.72|18382.94|18262.94|10
1621573480000|2021-05-21 05:04:40|18384.51|18264.51|18386.84|18266.84|18388.5|18268.5|18384.51|18264.51|10
1621573490000|2021-05-21 05:04:50|18387.51|18267.51|18389.01|18269.01|18389.01|18269.01|18387.16|18267.16|10
1621573500000|2021-05-21 05:05:00|18389.32|18269.32|18391.33|18271.33|18391.92|18271.92|18389.32|18269.32|10
1621573510000|2021-05-21 05:05:10|18389.7|18269.7|18386.79|18266.79|18389.7|18269.7|18386.73|18266.73|10
1621573520000|2021-05-21 05:05:20|18387|18267|18386.27|18266.27|18388.36|18268.36|18381.21|18261.21|10
1621573530000|2021-05-21 05:05:30|18384.7|18264.7|18379.3|18259.3|18384.7|18264.7|18379.3|18259.3|10
1621573540000|2021-05-21 05:05:40|18379.17|18259.17|18375.46|18255.46|18379.3|18259.3|18375.46|18255.46|10
1621573550000|2021-05-21 05:05:50|18375.36|18255.36|18368.17|18248.17|18375.36|18255.36|18367.95|18247.95|10
1621573560000|2021-05-21 05:06:00|18366.95|18246.95|18367.22|18247.22|18368.46|18248.46|18366.86|18246.86|10
1621573570000|2021-05-21 05:06:10|18367|18247|18351|18231|18367|18247|18351|18231|10
1621573580000|2021-05-21 05:06:20|18350.75|18230.75|18339.39|18219.39|18350.75|18230.75|18339.39|18219.39|10
1621573590000|2021-05-21 05:06:30|18337.95|18217.95|18333.91|18213.91|18337.95|18217.95|18333.65|18213.65|10
1621573600000|2021-05-21 05:06:40|18332.89|18212.89|18324.29|18204.29|18332.89|18212.89|18324.29|18204.29|10
1621573610000|2021-05-21 05:06:50|18323.96|18203.96|18313.65|18193.65|18323.96|18203.96|18313.1|18193.1|10
1621573620000|2021-05-21 05:07:00|18312.72|18192.72|18312.98|18192.98|18315.02|18195.02|18312.65|18192.65|10
1621573630000|2021-05-21 05:07:10|18312.51|18192.51|18310.49|18190.49|18312.51|18192.51|18309.57|18189.57|10
1621573640000|2021-05-21 05:07:20|18311.92|18191.92|18307.85|18187.85|18312.57|18192.57|18307.85|18187.85|10
1621573650000|2021-05-21 05:07:30|18307.19|18187.19|18308.38|18188.38|18308.66|18188.66|18306.86|18186.86|10
1621573660000|2021-05-21 05:07:40|18307.94|18187.94|18311.63|18191.63|18311.82|18191.82|18307.94|18187.94|10
1621573670000|2021-05-21 05:07:50|18311.97|18191.97|18313.05|18193.05|18313.91|18193.91|18311.62|18191.62|10
1621573680000|2021-05-21 05:08:00|18312.84|18192.84|18311.42|18191.42|18313.03|18193.03|18310.21|18190.21|10
1621573690000|2021-05-21 05:08:10|18309.86|18189.86|18300.92|18180.92|18309.86|18189.86|18300.92|18180.92|10
1621573700000|2021-05-21 05:08:20|18300.23|18180.23|18299.78|18179.78|18301|18181|18299.38|18179.38|10
1621573710000|2021-05-21 05:08:30|18300.51|18180.51|18293.69|18173.69|18300.89|18180.89|18293.69|18173.69|10
1621573720000|2021-05-21 05:08:40|18292.75|18172.75|18286.6|18166.6|18292.9|18172.9|18285.01|18165.01|10
1621573730000|2021-05-21 05:08:50|18289.31|18169.31|18288.19|18168.19|18292.01|18172.01|18287.92|18167.92|10
1621573740000|2021-05-21 05:09:00|18288.52|18168.52|18289.42|18169.42|18291.09|18171.09|18288.35|18168.35|10
1621573750000|2021-05-21 05:09:10|18289.1|18169.1|18285.24|18165.24|18290.07|18170.07|18285.24|18165.24|10
1621573760000|2021-05-21 05:09:20|18283.84|18163.84|18282.66|18162.66|18284.18|18164.18|18282.33|18162.33|10
1621573770000|2021-05-21 05:09:30|18283.14|18163.14|18281.49|18161.49|18283.28|18163.28|18281.49|18161.49|10
1621573780000|2021-05-21 05:09:40|18280.41|18160.41|18272.69|18152.69|18280.41|18160.41|18272.69|18152.69|10
1621573790000|2021-05-21 05:09:50|18273.23|18153.23|18271.47|18151.47|18273.9|18153.9|18271.36|18151.36|10
1621573800000|2021-05-21 05:10:00|18270.76|18150.76|18264.38|18144.38|18271.92|18151.92|18264.38|18144.38|9
1621573810000|2021-05-21 05:10:10|18264.05|18144.05|18254.83|18134.83|18264.05|18144.05|18254.83|18134.83|10
1621573820000|2021-05-21 05:10:20|18255.25|18135.25|18236.03|18116.03|18255.25|18135.25|18236.03|18116.03|10
1621573830000|2021-05-21 05:10:30|18230.24|18110.24|18216.99|18096.99|18230.24|18110.24|18216.99|18096.99|10
1621573840000|2021-05-21 05:10:40|18215.87|18095.87|18210.72|18090.72|18215.87|18095.87|18209.75|18089.75|10
1621573850000|2021-05-21 05:10:50|18207.76|18087.76|18191.69|18071.69|18207.76|18087.76|18191.69|18071.69|10
1621573860000|2021-05-21 05:11:00|18189.62|18069.62|18176.27|18056.27|18189.62|18069.62|18176.27|18056.27|10
1621573870000|2021-05-21 05:11:10|18177.8|18057.8|18163.4|18043.4|18177.8|18057.8|18162.95|18042.95|10
1621573880000|2021-05-21 05:11:20|18163.04|18043.04|18151.48|18031.48|18163.04|18043.04|18151.48|18031.48|10
1621573890000|2021-05-21 05:11:30|18150.25|18030.25|18124.68|18004.68|18150.25|18030.25|18122.77|18002.77|10
1621573900000|2021-05-21 05:11:40|18119.66|17999.66|18126.86|18006.86|18126.86|18006.86|18119.05|17999.05|10
1621573910000|2021-05-21 05:11:50|18126.48|18006.48|18120.67|18000.67|18126.48|18006.48|18120.67|18000.67|10
1621573920000|2021-05-21 05:12:00|18119.89|17999.89|18121.22|18001.22|18121.22|18001.22|18119.52|17999.52|10
1621573930000|2021-05-21 05:12:10|18121.54|18001.54|18115.49|17995.49|18122.02|18002.02|18115.49|17995.49|10
1621573940000|2021-05-21 05:12:20|18114.84|17994.84|18104.28|17984.28|18114.84|17994.84|18104.28|17984.28|10
1621573950000|2021-05-21 05:12:30|18101.36|17981.36|18075.15|17955.15|18102.82|17982.82|18075.15|17955.15|10
1621573960000|2021-05-21 05:12:40|18069.82|17949.82|18066.21|17946.21|18070.64|17950.64|18066.21|17946.21|10
1621573970000|2021-05-21 05:12:50|18069.25|17949.25|18073.01|17953.01|18074.85|17954.85|18069.25|17949.25|10
1621573980000|2021-05-21 05:13:00|18073.35|17953.35|18093.97|17973.97|18093.97|17973.97|18072.81|17952.81|10
1621573990000|2021-05-21 05:13:10|18091.82|17971.82|18106.45|17986.45|18106.45|17986.45|18091.54|17971.54|10
1621574000000|2021-05-21 05:13:20|18107.29|17987.29|18098.89|17978.89|18108.64|17988.64|18098.89|17978.89|10
1621574010000|2021-05-21 05:13:30|18097.33|17977.33|18093.39|17973.39|18097.83|17977.83|18089.85|17969.85|10
1621574020000|2021-05-21 05:13:40|18093.35|17973.35|18090.77|17970.77|18093.35|17973.35|18089.14|17969.14|10
1621574030000|2021-05-21 05:13:50|18091.1|17971.1|18088|17968|18092.74|17972.74|18088|17968|10
1621574040000|2021-05-21 05:14:00|18088.05|17968.05|18090.94|17970.94|18091.4|17971.4|18087.74|17967.74|10
1621574050000|2021-05-21 05:14:10|18090.14|17970.14|18071.82|17951.82|18091.13|17971.13|18071.82|17951.82|10
1621574060000|2021-05-21 05:14:20|18069.68|17949.68|18058.55|17938.55|18069.68|17949.68|18057.33|17937.33|10
1621574070000|2021-05-21 05:14:30|18056.44|17936.44|18042.58|17922.58|18057.09|17937.09|18042.58|17922.58|10
1621574080000|2021-05-21 05:14:40|18042.9|17922.9|18042.6|17922.6|18042.9|17922.9|18037.8|17917.8|10
1621574090000|2021-05-21 05:14:50|18044.98|17924.98|18045.65|17925.65|18048.5|17928.5|18044.98|17924.98|10
1621574100000|2021-05-21 05:15:00|18046.91|17926.91|18048.43|17928.43|18048.43|17928.43|18043.23|17923.23|10
1621574110000|2021-05-21 05:15:10|18048.41|17928.41|18047.95|17927.95|18049.27|17929.27|18047.17|17927.17|10
1621574120000|2021-05-21 05:15:20|18049.27|17929.27|18039.71|17919.71|18051.61|17931.61|18039.71|17919.71|10
1621574130000|2021-05-21 05:15:30|18039.18|17919.18|18024.17|17904.17|18039.18|17919.18|18024.17|17904.17|10
1621574140000|2021-05-21 05:15:40|18022.71|17902.71|18020.71|17900.71|18023.19|17903.19|18019.49|17899.49|10
1621574150000|2021-05-21 05:15:50|18020.64|17900.64|18013.97|17893.97|18021.27|17901.27|18013.97|17893.97|10
1621574160000|2021-05-21 05:16:00|18013.27|17893.27|18007.3|17887.3|18015.03|17895.03|18007.06|17887.06|10
1621574170000|2021-05-21 05:16:10|18007.44|17887.44|18007.47|17887.47|18007.8|17887.8|18002.85|17882.85|10
1621574180000|2021-05-21 05:16:20|18008.86|17888.86|17994.89|17874.89|18008.86|17888.86|17994.89|17874.89|10
1621574190000|2021-05-21 05:16:30|17994.83|17874.83|17985.2|17865.2|17994.83|17874.83|17984.96|17864.96|10
1621574200000|2021-05-21 05:16:40|17986.75|17866.75|17990.98|17870.98|17990.98|17870.98|17986.75|17866.75|10
1621574210000|2021-05-21 05:16:50|17991.4|17871.4|17997.95|17877.95|17997.95|17877.95|17989.79|17869.79|10
1621574220000|2021-05-21 05:17:00|17999.45|17879.45|18020.95|17900.95|18020.95|17900.95|17999.45|17879.45|10
1621574230000|2021-05-21 05:17:10|18023.92|17903.92|18046.46|17926.46|18046.46|17926.46|18023.92|17903.92|10
1621574240000|2021-05-21 05:17:20|18050.74|17930.74|18064.87|17944.87|18064.87|17944.87|18050.74|17930.74|10
1621574250000|2021-05-21 05:17:30|18066.26|17946.26|18079.93|17959.93|18081.19|17961.19|18066.26|17946.26|10
1621574260000|2021-05-21 05:17:40|18079.41|17959.41|18079.32|17959.32|18082.56|17962.56|18079.32|17959.32|10
1621574270000|2021-05-21 05:17:50|18077.83|17957.83|18077.79|17957.79|18079.79|17959.79|18077.79|17957.79|10
1621574280000|2021-05-21 05:18:00|18076.8|17956.8|18096.12|17976.12|18096.12|17976.12|18076.8|17956.8|10
1621574290000|2021-05-21 05:18:10|18096.7|17976.7|18107.01|17987.01|18107.01|17987.01|18096.7|17976.7|10
1621574300000|2021-05-21 05:18:20|18108.2|17988.2|18112.97|17992.97|18112.97|17992.97|18105.34|17985.34|10
1621574310000|2021-05-21 05:18:30|18113.43|17993.43|18105.89|17985.89|18113.43|17993.43|18102.45|17982.45|10
1621574320000|2021-05-21 05:18:40|18106.73|17986.73|18120.85|18000.85|18120.85|18000.85|18106.73|17986.73|10
1621574330000|2021-05-21 05:18:50|18122.2|18002.2|18123.85|18003.85|18125.8|18005.8|18122.2|18002.2|10
1621574340000|2021-05-21 05:19:00|18124.23|18004.23|18138.85|18018.85|18138.85|18018.85|18124.23|18004.23|10
1621574350000|2021-05-21 05:19:10|18139.9|18019.9|18143.77|18023.77|18144.57|18024.57|18139.81|18019.81|10
1621574360000|2021-05-21 05:19:20|18143.49|18023.49|18145.52|18025.52|18146|18026|18142.99|18022.99|10
1621574370000|2021-05-21 05:19:30|18147.27|18027.27|18147.53|18027.53|18147.53|18027.53|18145.41|18025.41|10
1621574380000|2021-05-21 05:19:40|18147.2|18027.2|18155.88|18035.88|18155.88|18035.88|18147.09|18027.09|10
1621574390000|2021-05-21 05:19:50|18154.99|18034.99|18163.65|18043.65|18163.65|18043.65|18154.99|18034.99|10
1621574400000|2021-05-21 05:20:00|18163.39|18043.39|18171.25|18051.25|18171.68|18051.68|18163.39|18043.39|10
1621574410000|2021-05-21 05:20:10|18172.04|18052.04|18159.79|18039.79|18172.04|18052.04|18159.79|18039.79|10
1621574420000|2021-05-21 05:20:20|18159.33|18039.33|18161.36|18041.36|18162.11|18042.11|18159.33|18039.33|10
1621574430000|2021-05-21 05:20:30|18159.74|18039.74|18163.29|18043.29|18163.29|18043.29|18155.26|18035.26|10
1621574440000|2021-05-21 05:20:40|18164.54|18044.54|18185.69|18065.69|18185.69|18065.69|18163.44|18043.44|10
1621574450000|2021-05-21 05:20:50|18186.46|18066.46|18206.31|18086.31|18206.31|18086.31|18186.05|18066.05|10
1621574460000|2021-05-21 05:21:00|18207.46|18087.46|18213|18093|18214.38|18094.38|18207.4|18087.4|10
1621574470000|2021-05-21 05:21:10|18212.56|18092.56|18219.97|18099.97|18219.97|18099.97|18212.56|18092.56|10
1621574480000|2021-05-21 05:21:20|18218.98|18098.98|18214.47|18094.47|18218.98|18098.98|18214.47|18094.47|10
1621574490000|2021-05-21 05:21:30|18214.25|18094.25|18198.8|18078.8|18214.25|18094.25|18198.8|18078.8|10
1621574500000|2021-05-21 05:21:40|18194.35|18074.35|18186.56|18066.56|18194.35|18074.35|18186.56|18066.56|10
1621574510000|2021-05-21 05:21:50|18185.34|18065.34|18185.68|18065.68|18185.68|18065.68|18180.97|18060.97|10
1621574520000|2021-05-21 05:22:00|18188.12|18068.12|18186.92|18066.92|18192.61|18072.61|18186.92|18066.92|10
1621574530000|2021-05-21 05:22:10|18184.73|18064.73|18165.9|18045.9|18184.73|18064.73|18165.9|18045.9|10
1621574540000|2021-05-21 05:22:20|18164.46|18044.46|18157.12|18037.12|18164.46|18044.46|18156.32|18036.32|9
1621574550000|2021-05-21 05:22:30|18157.9|18037.9|18157.33|18037.33|18159.44|18039.44|18157.33|18037.33|10
1621574560000|2021-05-21 05:22:40|18151.22|18031.22|18146.78|18026.78|18151.26|18031.26|18146.78|18026.78|10
1621574570000|2021-05-21 05:22:50|18144.88|18024.88|18132.77|18012.77|18144.88|18024.88|18132.77|18012.77|10
1621574580000|2021-05-21 05:23:00|18128.87|18008.87|18122.76|18002.76|18128.87|18008.87|18122.76|18002.76|10
1621574590000|2021-05-21 05:23:10|18123|18003|18112.21|17992.21|18123.32|18003.32|18112.21|17992.21|10
1621574600000|2021-05-21 05:23:20|18110.14|17990.14|18111.48|17991.48|18111.54|17991.54|18109.09|17989.09|10
1621574610000|2021-05-21 05:23:30|18110.14|17990.14|18110.34|17990.34|18113.12|17993.12|18110.14|17990.14|10
1621574620000|2021-05-21 05:23:40|18110.25|17990.25|18103.35|17983.35|18110.51|17990.51|18103.35|17983.35|10
1621574630000|2021-05-21 05:23:50|18102.95|17982.95|18102.43|17982.43|18103|17983|18100.26|17980.26|10
1621574640000|2021-05-21 05:24:00|18103.25|17983.25|18110.9|17990.9|18111.42|17991.42|18103.25|17983.25|10
1621574650000|2021-05-21 05:24:10|18110.96|17990.96|18108.71|17988.71|18111.01|17991.01|18108.62|17988.62|10
1621574660000|2021-05-21 05:24:20|18107.24|17987.24|18098.88|17978.88|18107.24|17987.24|18098.32|17978.32|10
1621574670000|2021-05-21 05:24:30|18101.61|17981.61|18104.68|17984.68|18104.97|17984.97|18101.61|17981.61|10
1621574680000|2021-05-21 05:24:40|18105.16|17985.16|18102.86|17982.86|18107.5|17987.5|18102.86|17982.86|10
1621574690000|2021-05-21 05:24:50|18101.83|17981.83|18102.02|17982.02|18102.33|17982.33|18099.82|17979.82|10
1621574700000|2021-05-21 05:25:00|18101.3|17981.3|18094.9|17974.9|18103.6|17983.6|18094.9|17974.9|10
1621574710000|2021-05-21 05:25:10|18093.93|17973.93|18087.03|17967.03|18093.93|17973.93|18087.03|17967.03|10
1621574720000|2021-05-21 05:25:20|18085.51|17965.51|18077.14|17957.14|18085.51|17965.51|18077.14|17957.14|10
1621574730000|2021-05-21 05:25:30|18075.91|17955.91|18096.83|17976.83|18096.83|17976.83|18069.26|17949.26|10
1621574740000|2021-05-21 05:25:40|18104.45|17984.45|18119.66|17999.66|18119.66|17999.66|18104.45|17984.45|10
1621574750000|2021-05-21 05:25:50|18121.64|18001.64|18127.84|18007.84|18129.96|18009.96|18121.64|18001.64|10
1621574760000|2021-05-21 05:26:00|18126.42|18006.42|18133.15|18013.15|18133.31|18013.31|18125.68|18005.68|10
1621574770000|2021-05-21 05:26:10|18137.69|18017.69|18144.75|18024.75|18144.75|18024.75|18137.69|18017.69|10
1621574780000|2021-05-21 05:26:20|18145.97|18025.97|18153.18|18033.18|18153.18|18033.18|18145.97|18025.97|10
1621574790000|2021-05-21 05:26:30|18154.98|18034.98|18154.65|18034.65|18157.55|18037.55|18154.12|18034.12|10
1621574800000|2021-05-21 05:26:40|18155.61|18035.61|18153.67|18033.67|18156.23|18036.23|18153.18|18033.18|10
1621574810000|2021-05-21 05:26:50|18153.25|18033.25|18150.68|18030.68|18153.25|18033.25|18150.13|18030.13|10
1621574820000|2021-05-21 05:27:00|18152.01|18032.01|18145.55|18025.55|18153.06|18033.06|18145.38|18025.38|10
1621574830000|2021-05-21 05:27:10|18145.36|18025.36|18144.43|18024.43|18147.29|18027.29|18144.43|18024.43|9
1621574840000|2021-05-21 05:27:20|18145.01|18025.01|18145.9|18025.9|18145.9|18025.9|18142.29|18022.29|10
1621574850000|2021-05-21 05:27:30|18145.93|18025.93|18144.49|18024.49|18146.74|18026.74|18144.08|18024.08|10
1621574860000|2021-05-21 05:27:40|18145.14|18025.14|18139.67|18019.67|18145.54|18025.54|18139.67|18019.67|10
1621574870000|2021-05-21 05:27:50|18140.2|18020.2|18142.93|18022.93|18144.48|18024.48|18140.2|18020.2|10
1621574880000|2021-05-21 05:28:00|18142.18|18022.18|18135.57|18015.57|18142.48|18022.48|18135.45|18015.45|9
1621574890000|2021-05-21 05:28:10|18135.01|18015.01|18125.38|18005.38|18135.01|18015.01|18125.38|18005.38|9
1621574900000|2021-05-21 05:28:20|18124.69|18004.69|18118.43|17998.43|18124.69|18004.69|18118.43|17998.43|10
1621574910000|2021-05-21 05:28:30|18119.69|17999.69|18120.91|18000.91|18121.86|18001.86|18119.17|17999.17|10
1621574920000|2021-05-21 05:28:40|18119.05|17999.05|18118.64|17998.64|18119.18|17999.18|18116.5|17996.5|10
1621574930000|2021-05-21 05:28:50|18120.38|18000.38|18126.48|18006.48|18126.48|18006.48|18120.38|18000.38|10
1621574940000|2021-05-21 05:29:00|18126.69|18006.69|18128.37|18008.37|18131.64|18011.64|18126.69|18006.69|10
1621574950000|2021-05-21 05:29:10|18127.84|18007.84|18126.23|18006.23|18127.84|18007.84|18126.23|18006.23|10
1621574960000|2021-05-21 05:29:20|18124.66|18004.66|18127.73|18007.73|18127.73|18007.73|18123.92|18003.92|10
1621574970000|2021-05-21 05:29:30|18128.21|18008.21|18131.77|18011.77|18131.77|18011.77|18128.21|18008.21|10
1621574980000|2021-05-21 05:29:40|18132.92|18012.92|18136.2|18016.2|18136.2|18016.2|18132.92|18012.92|10
1621574990000|2021-05-21 05:29:50|18136.34|18016.34|18142.52|18022.52|18142.52|18022.52|18136.34|18016.34|10
1621575000000|2021-05-21 05:30:00|18144.57|18024.57|18178.14|18058.14|18178.14|18058.14|18144.57|18024.57|10
1621575010000|2021-05-21 05:30:10|18177.16|18057.16|18184.19|18064.19|18186.91|18066.91|18174.48|18054.48|10
1621575020000|2021-05-21 05:30:20|18185.51|18065.51|18200.3|18080.3|18200.34|18080.34|18184.69|18064.69|10
1621575030000|2021-05-21 05:30:30|18200.57|18080.57|18201.21|18081.21|18201.65|18081.65|18200.13|18080.13|10
1621575040000|2021-05-21 05:30:40|18201.34|18081.34|18202.67|18082.67|18202.97|18082.97|18201.34|18081.34|10
1621575050000|2021-05-21 05:30:50|18203|18083|18203.3|18083.3|18203.54|18083.54|18202.75|18082.75|10
1621575060000|2021-05-21 05:31:00|18202.37|18082.37|18203.58|18083.58|18203.88|18083.88|18202.29|18082.29|10
1621575070000|2021-05-21 05:31:10|18202.4|18082.4|18202.14|18082.14|18202.56|18082.56|18201.15|18081.15|10
1621575080000|2021-05-21 05:31:20|18202.04|18082.04|18202.23|18082.23|18203.63|18083.63|18202.04|18082.04|10
1621575090000|2021-05-21 05:31:30|18201.4|18081.4|18201.5|18081.5|18201.53|18081.53|18200.31|18080.31|9
1621575100000|2021-05-21 05:31:40|18202.44|18082.44|18203.59|18083.59|18204.33|18084.33|18202.44|18082.44|10
1621575110000|2021-05-21 05:31:50|18203.16|18083.16|18215.65|18095.65|18215.65|18095.65|18203.16|18083.16|10
1621575120000|2021-05-21 05:32:00|18217|18097|18221.27|18101.27|18222.37|18102.37|18217|18097|10
1621575130000|2021-05-21 05:32:10|18220.65|18100.65|18218.76|18098.76|18220.65|18100.65|18218.67|18098.67|10
1621575140000|2021-05-21 05:32:20|18219.25|18099.25|18220.02|18100.02|18220.4|18100.4|18217.66|18097.66|10
1621575150000|2021-05-21 05:32:30|18220.11|18100.11|18224.88|18104.88|18224.92|18104.92|18220.11|18100.11|10
1621575160000|2021-05-21 05:32:40|18226.16|18106.16|18216.61|18096.61|18226.16|18106.16|18216.61|18096.61|10
1621575170000|2021-05-21 05:32:50|18216.32|18096.32|18217.28|18097.28|18217.28|18097.28|18215.76|18095.76|9
1621575180000|2021-05-21 05:33:00|18217.73|18097.73|18219.24|18099.24|18220.66|18100.66|18217.17|18097.17|10
1621575190000|2021-05-21 05:33:10|18220.06|18100.06|18224.09|18104.09|18224.09|18104.09|18220.06|18100.06|10
1621575200000|2021-05-21 05:33:20|18224.73|18104.73|18227.3|18107.3|18227.3|18107.3|18224.63|18104.63|10
1621575210000|2021-05-21 05:33:30|18227.36|18107.36|18232.66|18112.66|18232.83|18112.83|18227.21|18107.21|10
1621575220000|2021-05-21 05:33:40|18233.8|18113.8|18227.59|18107.59|18234.37|18114.37|18226.71|18106.71|10
1621575230000|2021-05-21 05:33:50|18226.21|18106.21|18218.78|18098.78|18226.21|18106.21|18218.78|18098.78|10
1621575240000|2021-05-21 05:34:00|18217.56|18097.56|18203.92|18083.92|18217.56|18097.56|18203.92|18083.92|9
1621575250000|2021-05-21 05:34:10|18201.35|18081.35|18183.78|18063.78|18201.35|18081.35|18182.86|18062.86|10
1621575260000|2021-05-21 05:34:20|18179.99|18059.99|18173.17|18053.17|18179.99|18059.99|18173.17|18053.17|10
1621575270000|2021-05-21 05:34:30|18170.49|18050.49|18177.43|18057.43|18177.43|18057.43|18170.42|18050.42|10
1621575280000|2021-05-21 05:34:40|18180.8|18060.8|18200.64|18080.64|18200.64|18080.64|18180.8|18060.8|10
1621575290000|2021-05-21 05:34:50|18203.14|18083.14|18209.25|18089.25|18209.71|18089.71|18203.14|18083.14|10
1621575300000|2021-05-21 05:35:00|18208.74|18088.74|18207.73|18087.73|18211.79|18091.79|18207|18087|10
1621575310000|2021-05-21 05:35:10|18205.03|18085.03|18198.02|18078.02|18205.03|18085.03|18197.57|18077.57|10
1621575320000|2021-05-21 05:35:20|18198.19|18078.19|18194.61|18074.61|18198.62|18078.62|18194.61|18074.61|10
1621575330000|2021-05-21 05:35:30|18194.3|18074.3|18194.58|18074.58|18194.58|18074.58|18192.99|18072.99|10
1621575340000|2021-05-21 05:35:40|18192.98|18072.98|18193.08|18073.08|18194.29|18074.29|18192.71|18072.71|10
1621575350000|2021-05-21 05:35:50|18193.18|18073.18|18191.5|18071.5|18193.42|18073.42|18191.5|18071.5|9
1621575360000|2021-05-21 05:36:00|18191.67|18071.67|18196|18076|18196|18076|18189.94|18069.94|10
1621575370000|2021-05-21 05:36:10|18196.96|18076.96|18198.73|18078.73|18198.73|18078.73|18196.96|18076.96|9
1621575380000|2021-05-21 05:36:20|18198.96|18078.96|18208.48|18088.48|18208.48|18088.48|18198.96|18078.96|10
1621575390000|2021-05-21 05:36:30|18209.36|18089.36|18210.34|18090.34|18212.16|18092.16|18209.36|18089.36|10
1621575400000|2021-05-21 05:36:40|18208.35|18088.35|18208.87|18088.87|18208.87|18088.87|18207.31|18087.31|10
1621575410000|2021-05-21 05:36:50|18208.93|18088.93|18214.47|18094.47|18215.01|18095.01|18208.93|18088.93|10
1621575420000|2021-05-21 05:37:00|18214.05|18094.05|18221.45|18101.45|18221.45|18101.45|18214.05|18094.05|10
1621575430000|2021-05-21 05:37:10|18220.75|18100.75|18214.8|18094.8|18221.37|18101.37|18214.8|18094.8|10
1621575440000|2021-05-21 05:37:20|18212.72|18092.72|18211.19|18091.19|18212.72|18092.72|18209.74|18089.74|10
1621575450000|2021-05-21 05:37:30|18213.36|18093.36|18213.47|18093.47|18215.99|18095.99|18212.75|18092.75|10
1621575460000|2021-05-21 05:37:40|18214.36|18094.36|18215.89|18095.89|18215.89|18095.89|18214.19|18094.19|10
1621575470000|2021-05-21 05:37:50|18217.29|18097.29|18226.47|18106.47|18226.47|18106.47|18217.29|18097.29|10
1621575480000|2021-05-21 05:38:00|18226.7|18106.7|18229.14|18109.14|18229.46|18109.46|18226.67|18106.67|10
1621575490000|2021-05-21 05:38:10|18228.73|18108.73|18232.43|18112.43|18232.43|18112.43|18228.73|18108.73|10
1621575500000|2021-05-21 05:38:20|18232.45|18112.45|18244.18|18124.18|18244.18|18124.18|18232.45|18112.45|10
1621575510000|2021-05-21 05:38:30|18246.63|18126.63|18266.66|18146.66|18266.66|18146.66|18246.63|18126.63|10
1621575520000|2021-05-21 05:38:40|18275.56|18155.56|18285.78|18165.78|18286.91|18166.91|18275.56|18155.56|10
1621575530000|2021-05-21 05:38:50|18285.31|18165.31|18285.09|18165.09|18285.31|18165.31|18283.69|18163.69|10
1621575540000|2021-05-21 05:39:00|18282.57|18162.57|18285.22|18165.22|18285.22|18165.22|18280.91|18160.91|10
1621575550000|2021-05-21 05:39:10|18285.03|18165.03|18294.97|18174.97|18294.97|18174.97|18285.02|18165.02|10
1621575560000|2021-05-21 05:39:20|18295.73|18175.73|18300.42|18180.42|18300.43|18180.43|18295.73|18175.73|10
1621575570000|2021-05-21 05:39:30|18300.76|18180.76|18305.5|18185.5|18305.5|18185.5|18300.76|18180.76|10
1621575580000|2021-05-21 05:39:40|18307.08|18187.08|18301.51|18181.51|18308.35|18188.35|18301.29|18181.29|10
1621575590000|2021-05-21 05:39:50|18300.15|18180.15|18304.08|18184.08|18304.08|18184.08|18300.09|18180.09|10
1621575600000|2021-05-21 05:40:00|18304.42|18184.42|18308.03|18188.03|18308.03|18188.03|18304.42|18184.42|10
1621575610000|2021-05-21 05:40:10|18308.13|18188.13|18300.2|18180.2|18308.13|18188.13|18300.2|18180.2|10
1621575620000|2021-05-21 05:40:20|18298.45|18178.45|18286.4|18166.4|18298.45|18178.45|18286.4|18166.4|10
1621575630000|2021-05-21 05:40:30|18286.86|18166.86|18285.29|18165.29|18287.8|18167.8|18284.55|18164.55|10
1621575640000|2021-05-21 05:40:40|18285.22|18165.22|18280.74|18160.74|18285.22|18165.22|18279.97|18159.97|10
1621575650000|2021-05-21 05:40:50|18280.83|18160.83|18275.89|18155.89|18281.19|18161.19|18275.89|18155.89|10
1621575660000|2021-05-21 05:41:00|18275.5|18155.5|18270.44|18150.44|18275.58|18155.58|18270.44|18150.44|10
1621575670000|2021-05-21 05:41:10|18269.11|18149.11|18258.29|18138.29|18269.11|18149.11|18257.83|18137.83|10
1621575680000|2021-05-21 05:41:20|18258.93|18138.93|18266.06|18146.06|18266.15|18146.15|18258.82|18138.82|10
1621575690000|2021-05-21 05:41:30|18268.03|18148.03|18268.32|18148.32|18271.1|18151.1|18267.1|18147.1|10
1621575700000|2021-05-21 05:41:40|18269.72|18149.72|18266.69|18146.69|18269.72|18149.72|18265.51|18145.51|10
1621575710000|2021-05-21 05:41:50|18265.85|18145.85|18267.71|18147.71|18268.11|18148.11|18265.83|18145.83|10
1621575720000|2021-05-21 05:42:00|18267.55|18147.55|18260.57|18140.57|18267.55|18147.55|18260.57|18140.57|10
1621575730000|2021-05-21 05:42:10|18261.31|18141.31|18261.15|18141.15|18262.63|18142.63|18260.32|18140.32|10
1621575740000|2021-05-21 05:42:20|18262.07|18142.07|18271.41|18151.41|18271.41|18151.41|18262.07|18142.07|9
1621575750000|2021-05-21 05:42:30|18272.12|18152.12|18274.79|18154.79|18274.95|18154.95|18271.91|18151.91|10
1621575760000|2021-05-21 05:42:40|18276.82|18156.82|18281.61|18161.61|18281.61|18161.61|18274.14|18154.14|10
1621575770000|2021-05-21 05:42:50|18282.58|18162.58|18284.31|18164.31|18285|18165|18282.58|18162.58|10
1621575780000|2021-05-21 05:43:00|18284.98|18164.98|18291.98|18171.98|18291.98|18171.98|18284.98|18164.98|10
1621575790000|2021-05-21 05:43:10|18292.18|18172.18|18294.5|18174.5|18294.5|18174.5|18291.74|18171.74|10
1621575800000|2021-05-21 05:43:20|18294.47|18174.47|18296.78|18176.78|18296.78|18176.78|18294.2|18174.2|10
1621575810000|2021-05-21 05:43:30|18297.04|18177.04|18295.85|18175.85|18297.98|18177.98|18295.55|18175.55|10
1621575820000|2021-05-21 05:43:40|18296.49|18176.49|18298.1|18178.1|18298.1|18178.1|18296.49|18176.49|10
1621575830000|2021-05-21 05:43:50|18299.19|18179.19|18296.49|18176.49|18299.19|18179.19|18295.98|18175.98|10
1621575840000|2021-05-21 05:44:00|18296.68|18176.68|18295.47|18175.47|18296.68|18176.68|18294.38|18174.38|10
1621575850000|2021-05-21 05:44:10|18295.3|18175.3|18291.64|18171.64|18295.3|18175.3|18291|18171|10
1621575860000|2021-05-21 05:44:20|18292.19|18172.19|18295.11|18175.11|18295.55|18175.55|18292.19|18172.19|10
1621575870000|2021-05-21 05:44:30|18294.23|18174.23|18292.08|18172.08|18294.23|18174.23|18290.4|18170.4|10
1621575880000|2021-05-21 05:44:40|18293.01|18173.01|18290.15|18170.15|18293.78|18173.78|18290.15|18170.15|10
1621575890000|2021-05-21 05:44:50|18290.2|18170.2|18288.62|18168.62|18290.3|18170.3|18288.26|18168.26|10
1621575900000|2021-05-21 05:45:00|18288.84|18168.84|18285.99|18165.99|18290.48|18170.48|18285.84|18165.84|10
1621575910000|2021-05-21 05:45:10|18285.51|18165.51|18279.19|18159.19|18285.51|18165.51|18278.83|18158.83|10
1621575920000|2021-05-21 05:45:20|18278.4|18158.4|18278.23|18158.23|18280.26|18160.26|18276.7|18156.7|10
1621575930000|2021-05-21 05:45:30|18278.03|18158.03|18274.63|18154.63|18278.03|18158.03|18274.63|18154.63|10
1621575940000|2021-05-21 05:45:40|18274.21|18154.21|18272.89|18152.89|18275.01|18155.01|18272.43|18152.43|10
1621575950000|2021-05-21 05:45:50|18272.44|18152.44|18273.62|18153.62|18273.62|18153.62|18272.04|18152.04|10
1621575960000|2021-05-21 05:46:00|18273.51|18153.51|18271.63|18151.63|18273.51|18153.51|18270.92|18150.92|10
1621575970000|2021-05-21 05:46:10|18271.11|18151.11|18266.45|18146.45|18271.11|18151.11|18266.45|18146.45|10
1621575980000|2021-05-21 05:46:20|18266.61|18146.61|18270.28|18150.28|18270.61|18150.61|18265.83|18145.83|10
1621575990000|2021-05-21 05:46:30|18267.32|18147.32|18270.59|18150.59|18270.59|18150.59|18267.32|18147.32|10
1621576000000|2021-05-21 05:46:40|18270.96|18150.96|18270.38|18150.38|18270.96|18150.96|18269.33|18149.33|10
1621576010000|2021-05-21 05:46:50|18273.28|18153.28|18279.3|18159.3|18279.3|18159.3|18273.28|18153.28|10
1621576020000|2021-05-21 05:47:00|18279.71|18159.71|18285.09|18165.09|18285.09|18165.09|18279.71|18159.71|10
1621576030000|2021-05-21 05:47:10|18285.07|18165.07|18293.56|18173.56|18294.85|18174.85|18285.07|18165.07|10
1621576040000|2021-05-21 05:47:20|18292.41|18172.41|18287.68|18167.68|18292.69|18172.69|18287.68|18167.68|10
1621576050000|2021-05-21 05:47:30|18287.62|18167.62|18281.33|18161.33|18287.62|18167.62|18281.33|18161.33|10
1621576060000|2021-05-21 05:47:40|18280.21|18160.21|18274.21|18154.21|18280.21|18160.21|18271.9|18151.9|10
1621576070000|2021-05-21 05:47:50|18274.61|18154.61|18273.9|18153.9|18274.61|18154.61|18272.93|18152.93|10
1621576080000|2021-05-21 05:48:00|18275.47|18155.47|18274.56|18154.56|18277.16|18157.16|18274.56|18154.56|10
1621576090000|2021-05-21 05:48:10|18274.65|18154.65|18267.25|18147.25|18274.65|18154.65|18266.41|18146.41|10
1621576100000|2021-05-21 05:48:20|18268.1|18148.1|18264.13|18144.13|18268.28|18148.28|18264.13|18144.13|10
1621576110000|2021-05-21 05:48:30|18263.92|18143.92|18258.23|18138.23|18263.92|18143.92|18257.35|18137.35|10
1621576120000|2021-05-21 05:48:40|18257.68|18137.68|18253.75|18133.75|18257.68|18137.68|18253.75|18133.75|10
1621576130000|2021-05-21 05:48:50|18252.73|18132.73|18253.56|18133.56|18253.74|18133.74|18252.57|18132.57|10
1621576140000|2021-05-21 05:49:00|18254.73|18134.73|18252.7|18132.7|18254.73|18134.73|18252.7|18132.7|10
1621576150000|2021-05-21 05:49:10|18252.02|18132.02|18236.78|18116.78|18252.02|18132.02|18236.78|18116.78|10
1621576160000|2021-05-21 05:49:20|18236.1|18116.1|18221.65|18101.65|18236.1|18116.1|18221.65|18101.65|10
1621576170000|2021-05-21 05:49:30|18221.14|18101.14|18220.81|18100.81|18221.14|18101.14|18218.71|18098.71|10
1621576180000|2021-05-21 05:49:40|18222.52|18102.52|18226|18106|18226|18106|18222.02|18102.02|10
1621576190000|2021-05-21 05:49:50|18225.73|18105.73|18224.41|18104.41|18226.76|18106.76|18224.41|18104.41|10
1621576200000|2021-05-21 05:50:00|18220.48|18100.48|18206.34|18086.34|18220.48|18100.48|18206.34|18086.34|10
1621576210000|2021-05-21 05:50:10|18203.9|18083.9|18189.12|18069.12|18203.9|18083.9|18189.12|18069.12|10
1621576220000|2021-05-21 05:50:20|18186.02|18066.02|18176.76|18056.76|18186.02|18066.02|18176.76|18056.76|10
1621576230000|2021-05-21 05:50:30|18176.69|18056.69|18172.25|18052.25|18176.89|18056.89|18172.25|18052.25|10
1621576240000|2021-05-21 05:50:40|18172.86|18052.86|18172.58|18052.58|18173.57|18053.57|18172.51|18052.51|9
1621576250000|2021-05-21 05:50:50|18173.11|18053.11|18172.28|18052.28|18173.9|18053.9|18171.21|18051.21|10
1621576260000|2021-05-21 05:51:00|18172.35|18052.35|18172.99|18052.99|18174.94|18054.94|18171.54|18051.54|10
1621576270000|2021-05-21 05:51:10|18172.98|18052.98|18173.53|18053.53|18174.28|18054.28|18172.19|18052.19|10
1621576280000|2021-05-21 05:51:20|18174.65|18054.65|18170.31|18050.31|18174.91|18054.91|18170.31|18050.31|10
1621576290000|2021-05-21 05:51:30|18167.64|18047.64|18166.52|18046.52|18167.64|18047.64|18165.33|18045.33|10
1621576300000|2021-05-21 05:51:40|18166.19|18046.19|18162.88|18042.88|18166.19|18046.19|18162.18|18042.18|10
1621576310000|2021-05-21 05:51:50|18162.97|18042.97|18158.89|18038.89|18163.67|18043.67|18158.89|18038.89|10
1621576320000|2021-05-21 05:52:00|18158.43|18038.43|18152.09|18032.09|18160.16|18040.16|18152.09|18032.09|10
1621576330000|2021-05-21 05:52:10|18151.85|18031.85|18152.44|18032.44|18152.76|18032.76|18150.53|18030.53|10
1621576340000|2021-05-21 05:52:20|18151.82|18031.82|18144.48|18024.48|18151.86|18031.86|18144.48|18024.48|10
1621576350000|2021-05-21 05:52:30|18143.66|18023.66|18138.59|18018.59|18143.66|18023.66|18137.21|18017.21|10
1621576360000|2021-05-21 05:52:40|18138.29|18018.29|18138.41|18018.41|18138.78|18018.78|18136.13|18016.13|10
1621576370000|2021-05-21 05:52:50|18138.33|18018.33|18135.41|18015.41|18138.33|18018.33|18135.41|18015.41|10
1621576380000|2021-05-21 05:53:00|18135.46|18015.46|18142.25|18022.25|18142.25|18022.25|18133.95|18013.95|10
1621576390000|2021-05-21 05:53:10|18142.09|18022.09|18168.92|18048.92|18168.92|18048.92|18142.09|18022.09|10
1621576400000|2021-05-21 05:53:20|18171.07|18051.07|18214.67|18094.67|18214.67|18094.67|18171.07|18051.07|10
1621576410000|2021-05-21 05:53:30|18216.09|18096.09|18223.25|18103.25|18223.25|18103.25|18216.09|18096.09|10
1621576420000|2021-05-21 05:53:40|18223.34|18103.34|18229.83|18109.83|18231.99|18111.99|18223.34|18103.34|9
1621576430000|2021-05-21 05:53:50|18232.04|18112.04|18244.08|18124.08|18244.08|18124.08|18231.52|18111.52|10
1621576440000|2021-05-21 05:54:00|18244.14|18124.14|18240.42|18120.42|18244.14|18124.14|18238.81|18118.81|10
1621576450000|2021-05-21 05:54:10|18240.33|18120.33|18239.32|18119.32|18243.74|18123.74|18238.32|18118.32|10
1621576460000|2021-05-21 05:54:20|18239.09|18119.09|18243.57|18123.57|18243.57|18123.57|18236.92|18116.92|10
1621576470000|2021-05-21 05:54:30|18244.53|18124.53|18259.65|18139.65|18259.72|18139.72|18244.53|18124.53|10
1621576480000|2021-05-21 05:54:40|18259.5|18139.5|18259|18139|18259.5|18139.5|18257.48|18137.48|10
1621576490000|2021-05-21 05:54:50|18259.66|18139.66|18252.78|18132.78|18260.27|18140.27|18251.72|18131.72|10
1621576500000|2021-05-21 05:55:00|18253.47|18133.47|18247.5|18127.5|18253.47|18133.47|18247.5|18127.5|10
1621576510000|2021-05-21 05:55:10|18245.55|18125.55|18232.91|18112.91|18245.55|18125.55|18232.91|18112.91|10
1621576520000|2021-05-21 05:55:20|18231.58|18111.58|18222.82|18102.82|18231.58|18111.58|18222.82|18102.82|10
1621576530000|2021-05-21 05:55:30|18222.09|18102.09|18201.96|18081.96|18222.09|18102.09|18201.96|18081.96|10
1621576540000|2021-05-21 05:55:40|18196.33|18076.33|18179.76|18059.76|18196.33|18076.33|18179.76|18059.76|10
1621576550000|2021-05-21 05:55:50|18179.41|18059.41|18162.83|18042.83|18179.41|18059.41|18162.79|18042.79|10
1621576560000|2021-05-21 05:56:00|18158.7|18038.7|18147.52|18027.52|18159.66|18039.66|18147.52|18027.52|10
1621576570000|2021-05-21 05:56:10|18146.9|18026.9|18131.89|18011.89|18146.9|18026.9|18131.89|18011.89|10
1621576580000|2021-05-21 05:56:20|18131.99|18011.99|18131.14|18011.14|18132.82|18012.82|18129.87|18009.87|10
1621576590000|2021-05-21 05:56:30|18130.55|18010.55|18128.8|18008.8|18132.28|18012.28|18128.8|18008.8|10
1621576600000|2021-05-21 05:56:40|18126.88|18006.88|18117.94|17997.94|18126.88|18006.88|18117.94|17997.94|10
1621576610000|2021-05-21 05:56:50|18118.02|17998.02|18120.05|18000.05|18120.05|18000.05|18115.68|17995.68|10
1621576620000|2021-05-21 05:57:00|18119.8|17999.8|18119.48|17999.48|18125.15|18005.15|18119.48|17999.48|10
1621576630000|2021-05-21 05:57:10|18119.52|17999.52|18116.13|17996.13|18119.63|17999.63|18115.54|17995.54|10
1621576640000|2021-05-21 05:57:20|18115.6|17995.6|18103.61|17983.61|18115.6|17995.6|18103.61|17983.61|10
1621576650000|2021-05-21 05:57:30|18099.91|17979.91|18096.15|17976.15|18099.91|17979.91|18094.34|17974.34|10
1621576660000|2021-05-21 05:57:40|18095.97|17975.97|18093.58|17973.58|18096.03|17976.03|18093.08|17973.08|10
1621576670000|2021-05-21 05:57:50|18095.05|17975.05|18081.98|17961.98|18095.05|17975.05|18081.98|17961.98|10
1621576680000|2021-05-21 05:58:00|18079.29|17959.29|18072.27|17952.27|18079.29|17959.29|18072.25|17952.25|9
1621576690000|2021-05-21 05:58:10|18073.49|17953.49|18073.6|17953.6|18075.91|17955.91|18073.16|17953.16|10
1621576700000|2021-05-21 05:58:20|18074.28|17954.28|18080.84|17960.84|18080.84|17960.84|18074.28|17954.28|10
1621576710000|2021-05-21 05:58:30|18084.09|17964.09|18095.16|17975.16|18096|17976|18084.09|17964.09|10
1621576720000|2021-05-21 05:58:40|18096|17976|18100.6|17980.6|18102.17|17982.17|18096|17976|10
1621576730000|2021-05-21 05:58:50|18099.42|17979.42|18089.47|17969.47|18099.42|17979.42|18089.47|17969.47|10
1621576740000|2021-05-21 05:59:00|18090.06|17970.06|18083.13|17963.13|18090.06|17970.06|18083.13|17963.13|10
1621576750000|2021-05-21 05:59:10|18083.83|17963.83|18077.68|17957.68|18083.83|17963.83|18077.21|17957.21|10
1621576760000|2021-05-21 05:59:20|18075.99|17955.99|18074.52|17954.52|18075.99|17955.99|18072.41|17952.41|10
1621576770000|2021-05-21 05:59:30|18076.73|17956.73|18077.46|17957.46|18079.03|17959.03|18076.45|17956.45|10
1621576780000|2021-05-21 05:59:40|18075.94|17955.94|18072.54|17952.54|18075.94|17955.94|18072.36|17952.36|10
1621576790000|2021-05-21 05:59:50|18072.47|17952.47|18078.23|17958.23|18078.23|17958.23|18072.47|17952.47|10
1621576800000|2021-05-21 06:00:00|18077.79|17957.79|18069.34|17949.34|18079.72|17959.72|18069.34|17949.34|10
1621576810000|2021-05-21 06:00:10|18070.11|17950.11|18058.69|17938.69|18070.11|17950.11|18057.92|17937.92|10
1621576820000|2021-05-21 06:00:20|18058.29|17938.29|18048.3|17928.3|18058.29|17938.29|18048.3|17928.3|10
1621576830000|2021-05-21 06:00:30|18049.57|17929.57|18045.95|17925.95|18049.57|17929.57|18045.95|17925.95|10
1621576840000|2021-05-21 06:00:40|18045.22|17925.22|18042.66|17922.66|18045.22|17925.22|18042.46|17922.46|10
1621576850000|2021-05-21 06:00:50|18041.48|17921.48|18031.99|17911.99|18041.48|17921.48|18030.12|17910.12|10
1621576860000|2021-05-21 06:01:00|18029.87|17909.87|18018.28|17898.28|18030.31|17910.31|18018.28|17898.28|10
1621576870000|2021-05-21 06:01:10|18018.95|17898.95|18017.97|17897.97|18018.95|17898.95|18017.02|17897.02|10
1621576880000|2021-05-21 06:01:20|18018.99|17898.99|18011.77|17891.77|18018.99|17898.99|18011.77|17891.77|10
1621576890000|2021-05-21 06:01:30|18009.95|17889.95|18012.95|17892.95|18012.95|17892.95|18003.98|17883.98|10
1621576900000|2021-05-21 06:01:40|18016.84|17896.84|18031.7|17911.7|18031.7|17911.7|18016.84|17896.84|10
1621576910000|2021-05-21 06:01:50|18030.78|17910.78|18032.56|17912.56|18033.01|17913.01|18030.78|17910.78|10
1621576920000|2021-05-21 06:02:00|18032.35|17912.35|18026.74|17906.74|18032.35|17912.35|18026.74|17906.74|10
1621576930000|2021-05-21 06:02:10|18025.9|17905.9|18004.47|17884.47|18025.9|17905.9|18004.47|17884.47|10
1621576940000|2021-05-21 06:02:20|17999.65|17879.65|17985|17865|17999.65|17879.65|17984.99|17864.99|10
1621576950000|2021-05-21 06:02:30|17985.26|17865.26|17981.37|17861.37|17986.71|17866.71|17981.37|17861.37|10
1621576960000|2021-05-21 06:02:40|17977.57|17857.57|17960.29|17840.29|17977.57|17857.57|17958.8|17838.8|10
1621576970000|2021-05-21 06:02:50|17955.9|17835.9|17931.87|17811.87|17955.9|17835.9|17931.87|17811.87|10
1621576980000|2021-05-21 06:03:00|17931.45|17811.45|17925.04|17805.04|17931.45|17811.45|17924.39|17804.39|10
1621576990000|2021-05-21 06:03:10|17926.18|17806.18|17913.2|17793.2|17926.18|17806.18|17913.2|17793.2|10
1621577000000|2021-05-21 06:03:20|17914.56|17794.56|17909.4|17789.4|17914.56|17794.56|17909.4|17789.4|10
1621577010000|2021-05-21 06:03:30|17908.08|17788.08|17895.06|17775.06|17908.08|17788.08|17895.06|17775.06|10
1621577020000|2021-05-21 06:03:40|17895.92|17775.92|17877.28|17757.28|17895.92|17775.92|17877.28|17757.28|10
1621577030000|2021-05-21 06:03:50|17877.49|17757.49|17861.9|17741.9|17877.49|17757.49|17859.92|17739.92|10
1621577040000|2021-05-21 06:04:00|17862.39|17742.39|17872.81|17752.81|17872.81|17752.81|17862.39|17742.39|10
1621577050000|2021-05-21 06:04:10|17873.94|17753.94|17874.46|17754.46|17878.33|17758.33|17873.94|17753.94|10
1621577060000|2021-05-21 06:04:20|17875.36|17755.36|17869.77|17749.77|17875.36|17755.36|17869.77|17749.77|9
1621577070000|2021-05-21 06:04:30|17870.23|17750.23|17862.09|17742.09|17870.23|17750.23|17860.01|17740.01|10
1621577080000|2021-05-21 06:04:40|17860.2|17740.2|17854.05|17734.05|17860.2|17740.2|17853.8|17733.8|10
1621577090000|2021-05-21 06:04:50|17853.07|17733.07|17842.38|17722.38|17853.07|17733.07|17842.38|17722.38|10
1621577100000|2021-05-21 06:05:00|17842.04|17722.04|17853.57|17733.57|17853.57|17733.57|17840.65|17720.65|10
1621577110000|2021-05-21 06:05:10|17853.48|17733.48|17858.88|17738.88|17858.95|17738.95|17853.48|17733.48|10
1621577120000|2021-05-21 06:05:20|17859.54|17739.54|17864.07|17744.07|17865.68|17745.68|17859.54|17739.54|10
1621577130000|2021-05-21 06:05:30|17864.34|17744.34|17861.18|17741.18|17864.34|17744.34|17860.36|17740.36|10
1621577140000|2021-05-21 06:05:40|17859.24|17739.24|17854.55|17734.55|17859.24|17739.24|17852.04|17732.04|10
1621577150000|2021-05-21 06:05:50|17854.88|17734.88|17860.95|17740.95|17861.47|17741.47|17854.88|17734.88|10
1621577160000|2021-05-21 06:06:00|17859.96|17739.96|17875.39|17755.39|17875.39|17755.39|17859.96|17739.96|10
1621577170000|2021-05-21 06:06:10|17881.8|17761.8|17907.19|17787.19|17907.26|17787.26|17881.8|17761.8|10
1621577180000|2021-05-21 06:06:20|17907.03|17787.03|17907.07|17787.07|17914.7|17794.7|17906.78|17786.78|10
1621577190000|2021-05-21 06:06:30|17908.44|17788.44|17901.26|17781.26|17908.44|17788.44|17901.26|17781.26|9
1621577200000|2021-05-21 06:06:40|17901.06|17781.06|17897.23|17777.23|17902.11|17782.11|17897.23|17777.23|10
1621577210000|2021-05-21 06:06:50|17898.52|17778.52|17905.72|17785.72|17905.72|17785.72|17898.52|17778.52|10
1621577220000|2021-05-21 06:07:00|17906.15|17786.15|17909.5|17789.5|17909.97|17789.97|17906.15|17786.15|10
1621577230000|2021-05-21 06:07:10|17911.33|17791.33|17911.39|17791.39|17913.78|17793.78|17911.33|17791.33|10
1621577240000|2021-05-21 06:07:20|17908.82|17788.82|17896.87|17776.87|17908.82|17788.82|17896.2|17776.2|10
1621577250000|2021-05-21 06:07:30|17896.52|17776.52|17884.48|17764.48|17897.37|17777.37|17884.48|17764.48|10
1621577260000|2021-05-21 06:07:40|17883.15|17763.15|17890.64|17770.64|17890.64|17770.64|17881.33|17761.33|10
1621577270000|2021-05-21 06:07:50|17890.8|17770.8|17890.15|17770.15|17892.41|17772.41|17890.15|17770.15|10
1621577280000|2021-05-21 06:08:00|17887.54|17767.54|17863.25|17743.25|17888.1|17768.1|17863.06|17743.06|10
1621577290000|2021-05-21 06:08:10|17860.88|17740.88|17851.41|17731.41|17860.88|17740.88|17851.41|17731.41|10
1621577300000|2021-05-21 06:08:20|17852.24|17732.24|17858.29|17738.29|17858.29|17738.29|17852.24|17732.24|10
1621577310000|2021-05-21 06:08:30|17856.94|17736.94|17857.52|17737.52|17858.76|17738.76|17855.54|17735.54|10
1621577320000|2021-05-21 06:08:40|17857.13|17737.13|17857.14|17737.14|17857.14|17737.14|17855.85|17735.85|10
1621577330000|2021-05-21 06:08:50|17857.06|17737.06|17845.91|17725.91|17857.31|17737.31|17845.91|17725.91|10
1621577340000|2021-05-21 06:09:00|17845.96|17725.96|17839.61|17719.61|17845.96|17725.96|17839.61|17719.61|10
1621577350000|2021-05-21 06:09:10|17840.4|17720.4|17837.08|17717.08|17840.4|17720.4|17835.08|17715.08|10
1621577360000|2021-05-21 06:09:20|17835.81|17715.81|17818.92|17698.92|17836.81|17716.81|17818.92|17698.92|10
1621577370000|2021-05-21 06:09:30|17819.2|17699.2|17809.28|17689.28|17819.2|17699.2|17809.28|17689.28|10
1621577380000|2021-05-21 06:09:40|17809.55|17689.55|17809|17689|17811.06|17691.06|17808.67|17688.67|10
1621577390000|2021-05-21 06:09:50|17809.27|17689.27|17803.51|17683.51|17809.27|17689.27|17802.26|17682.26|10
1621577400000|2021-05-21 06:10:00|17802.23|17682.23|17809.85|17689.85|17809.85|17689.85|17798.31|17678.31|10
1621577410000|2021-05-21 06:10:10|17810.58|17690.58|17830.81|17710.81|17830.81|17710.81|17810.58|17690.58|10
1621577420000|2021-05-21 06:10:20|17834.06|17714.06|17838|17718|17839.27|17719.27|17834.06|17714.06|10
1621577430000|2021-05-21 06:10:30|17841.06|17721.06|17832.63|17712.63|17841.33|17721.33|17832.63|17712.63|10
1621577440000|2021-05-21 06:10:40|17831.61|17711.61|17824.25|17704.25|17831.61|17711.61|17822.07|17702.07|10
1621577450000|2021-05-21 06:10:50|17824.95|17704.95|17829.12|17709.12|17829.14|17709.14|17824.95|17704.95|10
1621577460000|2021-05-21 06:11:00|17829.8|17709.8|17823.21|17703.21|17829.8|17709.8|17823.2|17703.2|10
1621577470000|2021-05-21 06:11:10|17823.12|17703.12|17836.47|17716.47|17836.47|17716.47|17823.12|17703.12|10
1621577480000|2021-05-21 06:11:20|17835.77|17715.77|17847.67|17727.67|17847.67|17727.67|17835.77|17715.77|10
1621577490000|2021-05-21 06:11:30|17849.59|17729.59|17856.16|17736.16|17857.64|17737.64|17849.59|17729.59|10
1621577500000|2021-05-21 06:11:40|17856.44|17736.44|17862.43|17742.43|17862.43|17742.43|17856.44|17736.44|10
1621577510000|2021-05-21 06:11:50|17862.95|17742.95|17868.29|17748.29|17868.29|17748.29|17862.95|17742.95|10
1621577520000|2021-05-21 06:12:00|17868.65|17748.65|17864.53|17744.53|17870.42|17750.42|17864.53|17744.53|10
1621577530000|2021-05-21 06:12:10|17861.23|17741.23|17855.51|17735.51|17861.23|17741.23|17855.51|17735.51|10
1621577540000|2021-05-21 06:12:20|17855.41|17735.41|17853.85|17733.85|17855.97|17735.97|17853.85|17733.85|10
1621577550000|2021-05-21 06:12:30|17853.99|17733.99|17847.52|17727.52|17853.99|17733.99|17847.52|17727.52|10
1621577560000|2021-05-21 06:12:40|17848.25|17728.25|17846.29|17726.29|17848.84|17728.84|17846.29|17726.29|10
1621577570000|2021-05-21 06:12:50|17845.66|17725.66|17832.67|17712.67|17846.21|17726.21|17832.67|17712.67|10
1621577580000|2021-05-21 06:13:00|17831.84|17711.84|17823.78|17703.78|17831.84|17711.84|17823.78|17703.78|10
1621577590000|2021-05-21 06:13:10|17822.45|17702.45|17817.08|17697.08|17822.45|17702.45|17817.08|17697.08|10
1621577600000|2021-05-21 06:13:20|17816.05|17696.05|17805.93|17685.93|17816.05|17696.05|17805.93|17685.93|10
1621577610000|2021-05-21 06:13:30|17805.86|17685.86|17797.81|17677.81|17805.86|17685.86|17797.58|17677.58|10
1621577620000|2021-05-21 06:13:40|17797.25|17677.25|17798.75|17678.75|17799.93|17679.93|17795.92|17675.92|10
1621577630000|2021-05-21 06:13:50|17798.2|17678.2|17796.84|17676.84|17798.2|17678.2|17795.97|17675.97|10
1621577640000|2021-05-21 06:14:00|17797.28|17677.28|17789.47|17669.47|17797.8|17677.8|17789.47|17669.47|10
1621577650000|2021-05-21 06:14:10|17789.03|17669.03|17784.5|17664.5|17789.03|17669.03|17784.5|17664.5|10
1621577660000|2021-05-21 06:14:20|17783.06|17663.06|17785.36|17665.36|17785.48|17665.48|17780.16|17660.16|10
1621577670000|2021-05-21 06:14:30|17784.54|17664.54|17779.61|17659.61|17785.44|17665.44|17779.61|17659.61|10
1621577680000|2021-05-21 06:14:40|17777.55|17657.55|17774.29|17654.29|17778.33|17658.33|17773.89|17653.89|10
1621577690000|2021-05-21 06:14:50|17772.25|17652.25|17770.26|17650.26|17772.25|17652.25|17769.59|17649.59|10
1621577700000|2021-05-21 06:15:00|17770.33|17650.33|17771.84|17651.84|17771.84|17651.84|17767.73|17647.73|10
1621577710000|2021-05-21 06:15:10|17771.28|17651.28|17765.3|17645.3|17771.28|17651.28|17765.3|17645.3|9
1621577720000|2021-05-21 06:15:20|17768.46|17648.46|17777.16|17657.16|17777.44|17657.44|17768.46|17648.46|10
1621577730000|2021-05-21 06:15:30|17775.85|17655.85|17781.93|17661.93|17781.93|17661.93|17775.85|17655.85|10
1621577740000|2021-05-21 06:15:40|17782.79|17662.79|17787.31|17667.31|17787.31|17667.31|17782.79|17662.79|10
1621577750000|2021-05-21 06:15:50|17789.34|17669.34|17794.1|17674.1|17794.1|17674.1|17789.34|17669.34|10
1621577760000|2021-05-21 06:16:00|17794.7|17674.7|17827.27|17707.27|17827.27|17707.27|17794.7|17674.7|10
1621577770000|2021-05-21 06:16:10|17829.27|17709.27|17859.08|17739.08|17859.08|17739.08|17829.27|17709.27|10
1621577780000|2021-05-21 06:16:20|17861.26|17741.26|17880.59|17760.59|17880.59|17760.59|17861.26|17741.26|10
1621577790000|2021-05-21 06:16:30|17879.56|17759.56|17877.52|17757.52|17883.01|17763.01|17877.52|17757.52|10
1621577800000|2021-05-21 06:16:40|17879.4|17759.4|17878.77|17758.77|17879.62|17759.62|17875.43|17755.43|10
1621577810000|2021-05-21 06:16:50|17879.46|17759.46|17878|17758|17879.46|17759.46|17876.13|17756.13|10
1621577820000|2021-05-21 06:17:00|17878.44|17758.44|17878.95|17758.95|17879.37|17759.37|17875.04|17755.04|10
1621577830000|2021-05-21 06:17:10|17879.04|17759.04|17879.74|17759.74|17879.74|17759.74|17877.08|17757.08|9
1621577840000|2021-05-21 06:17:20|17880.26|17760.26|17885.35|17765.35|17885.35|17765.35|17880.1|17760.1|10
1621577850000|2021-05-21 06:17:30|17886.05|17766.05|17896.75|17776.75|17896.75|17776.75|17886.05|17766.05|10
1621577860000|2021-05-21 06:17:40|17898.55|17778.55|17901.21|17781.21|17901.21|17781.21|17898.53|17778.53|10
1621577870000|2021-05-21 06:17:50|17901.65|17781.65|17899.02|17779.02|17901.65|17781.65|17898.81|17778.81|10
1621577880000|2021-05-21 06:18:00|17899.47|17779.47|17901.16|17781.16|17901.16|17781.16|17897.35|17777.35|10
1621577890000|2021-05-21 06:18:10|17901.21|17781.21|17897.06|17777.06|17901.25|17781.25|17897.06|17777.06|10
1621577900000|2021-05-21 06:18:20|17893.16|17773.16|17881.11|17761.11|17893.16|17773.16|17881.11|17761.11|10
1621577910000|2021-05-21 06:18:30|17880.35|17760.35|17872.35|17752.35|17880.35|17760.35|17872.35|17752.35|10
1621577920000|2021-05-21 06:18:40|17871.57|17751.57|17877.93|17757.93|17877.93|17757.93|17870.8|17750.8|10
1621577930000|2021-05-21 06:18:50|17877.61|17757.61|17885.12|17765.12|17885.12|17765.12|17876.98|17756.98|10
1621577940000|2021-05-21 06:19:00|17884.51|17764.51|17892.32|17772.32|17892.32|17772.32|17884.39|17764.39|10
1621577950000|2021-05-21 06:19:10|17891.37|17771.37|17879.7|17759.7|17891.37|17771.37|17879.7|17759.7|10
1621577960000|2021-05-21 06:19:20|17879.14|17759.14|17872.72|17752.72|17879.14|17759.14|17872.72|17752.72|10
1621577970000|2021-05-21 06:19:30|17873.36|17753.36|17869.97|17749.97|17874.56|17754.56|17869.97|17749.97|10
1621577980000|2021-05-21 06:19:40|17868.83|17748.83|17853.27|17733.27|17868.83|17748.83|17853.25|17733.25|10
1621577990000|2021-05-21 06:19:50|17853.49|17733.49|17844.98|17724.98|17854.07|17734.07|17844.98|17724.98|10
1621578000000|2021-05-21 06:20:00|17845.13|17725.13|17848.09|17728.09|17849.54|17729.54|17844.7|17724.7|10
1621578010000|2021-05-21 06:20:10|17847.57|17727.57|17844.33|17724.33|17847.57|17727.57|17842.66|17722.66|10
1621578020000|2021-05-21 06:20:20|17843.78|17723.78|17858.58|17738.58|17858.58|17738.58|17843.78|17723.78|10
1621578030000|2021-05-21 06:20:30|17860.05|17740.05|17885.66|17765.66|17885.66|17765.66|17860.05|17740.05|10
1621578040000|2021-05-21 06:20:40|17888.79|17768.79|17909.99|17789.99|17909.99|17789.99|17888.79|17768.79|10
1621578050000|2021-05-21 06:20:50|17910.24|17790.24|17906.94|17786.94|17911.34|17791.34|17906.94|17786.94|10
1621578060000|2021-05-21 06:21:00|17907.86|17787.86|17919.37|17799.37|17919.37|17799.37|17907.86|17787.86|10
1621578070000|2021-05-21 06:21:10|17919.43|17799.43|17910.76|17790.76|17922.56|17802.56|17910.76|17790.76|10
1621578080000|2021-05-21 06:21:20|17908.68|17788.68|17901.41|17781.41|17909.37|17789.37|17901.41|17781.41|10
1621578090000|2021-05-21 06:21:30|17900.15|17780.15|17892.98|17772.98|17900.15|17780.15|17890.74|17770.74|9
1621578100000|2021-05-21 06:21:40|17895.44|17775.44|17902.75|17782.75|17902.75|17782.75|17895.44|17775.44|10
1621578110000|2021-05-21 06:21:50|17901.67|17781.67|17896.06|17776.06|17901.67|17781.67|17896.06|17776.06|10
1621578120000|2021-05-21 06:22:00|17895.59|17775.59|17901.15|17781.15|17901.15|17781.15|17894.77|17774.77|9
1621578130000|2021-05-21 06:22:10|17900.86|17780.86|17901.55|17781.55|17901.55|17781.55|17898.31|17778.31|10
1621578140000|2021-05-21 06:22:20|17902.19|17782.19|17914.68|17794.68|17914.68|17794.68|17902.19|17782.19|10
1621578150000|2021-05-21 06:22:30|17915.73|17795.73|17918|17798|17918|17798|17915.38|17795.38|10
1621578160000|2021-05-21 06:22:40|17918.22|17798.22|17929.53|17809.53|17929.53|17809.53|17918.22|17798.22|10
1621578170000|2021-05-21 06:22:50|17931.25|17811.25|17941.01|17821.01|17941.01|17821.01|17931.25|17811.25|10
1621578180000|2021-05-21 06:23:00|17942.87|17822.87|17944.28|17824.28|17944.62|17824.62|17941.43|17821.43|10
1621578190000|2021-05-21 06:23:10|17944.69|17824.69|17951.96|17831.96|17951.96|17831.96|17944.69|17824.69|9
1621578200000|2021-05-21 06:23:20|17952.87|17832.87|17972.01|17852.01|17972.01|17852.01|17952.87|17832.87|10
1621578210000|2021-05-21 06:23:30|17972.81|17852.81|17984.04|17864.04|17984.04|17864.04|17972.81|17852.81|10
1621578220000|2021-05-21 06:23:40|17986.94|17866.94|17981|17861|17986.94|17866.94|17981|17861|10
1621578230000|2021-05-21 06:23:50|17981.34|17861.34|17981.46|17861.46|17982.81|17862.81|17980.95|17860.95|10
1621578240000|2021-05-21 06:24:00|17980.67|17860.67|17981.45|17861.45|17981.82|17861.82|17978.67|17858.67|10
1621578250000|2021-05-21 06:24:10|17982.95|17862.95|17987.61|17867.61|17988.26|17868.26|17982.95|17862.95|10
1621578260000|2021-05-21 06:24:20|17988.45|17868.45|17998.11|17878.11|17998.11|17878.11|17988.45|17868.45|10
1621578270000|2021-05-21 06:24:30|17997.7|17877.7|18004.83|17884.83|18004.83|17884.83|17997.7|17877.7|10
1621578280000|2021-05-21 06:24:40|18004.97|17884.97|18011.59|17891.59|18013.25|17893.25|18004.97|17884.97|10
1621578290000|2021-05-21 06:24:50|18013.47|17893.47|18010.55|17890.55|18013.47|17893.47|18010.55|17890.55|10
1621578300000|2021-05-21 06:25:00|18010.95|17890.95|18013.76|17893.76|18013.76|17893.76|18010.95|17890.95|10
1621578310000|2021-05-21 06:25:10|18015.37|17895.37|18020.41|17900.41|18020.41|17900.41|18015.37|17895.37|10
1621578320000|2021-05-21 06:25:20|18022.17|17902.17|18031.48|17911.48|18031.48|17911.48|18022.17|17902.17|10
1621578330000|2021-05-21 06:25:30|18033.31|17913.31|18032.07|17912.07|18034.96|17914.96|18032.07|17912.07|10
1621578340000|2021-05-21 06:25:40|18031.92|17911.92|18030.59|17910.59|18032.34|17912.34|18029.81|17909.81|10
1621578350000|2021-05-21 06:25:50|18030.08|17910.08|18038.23|17918.23|18038.23|17918.23|18029.18|17909.18|10
1621578360000|2021-05-21 06:26:00|18038.91|17918.91|18032.54|17912.54|18039.79|17919.79|18031.8|17911.8|10
1621578370000|2021-05-21 06:26:10|18031.75|17911.75|18026.83|17906.83|18032.34|17912.34|18024.82|17904.82|10
1621578380000|2021-05-21 06:26:20|18025.72|17905.72|18028.21|17908.21|18028.21|17908.21|18025.72|17905.72|10
1621578390000|2021-05-21 06:26:30|18028.25|17908.25|18017.34|17897.34|18028.25|17908.25|18017.34|17897.34|10
1621578400000|2021-05-21 06:26:40|18016.87|17896.87|18012.67|17892.67|18017.18|17897.18|18010.06|17890.06|10
1621578410000|2021-05-21 06:26:50|18010.32|17890.32|18011.66|17891.66|18011.66|17891.66|18009.55|17889.55|10
1621578420000|2021-05-21 06:27:00|18011.2|17891.2|18015.06|17895.06|18015.06|17895.06|18009.79|17889.79|10
1621578430000|2021-05-21 06:27:10|18015.89|17895.89|18008.97|17888.97|18015.89|17895.89|18008.68|17888.68|10
1621578440000|2021-05-21 06:27:20|18007.9|17887.9|17982.26|17862.26|18007.9|17887.9|17982.26|17862.26|10
1621578450000|2021-05-21 06:27:30|17981.52|17861.52|17984.1|17864.1|17985.29|17865.29|17981.52|17861.52|10
1621578460000|2021-05-21 06:27:40|17984.96|17864.96|17983.07|17863.07|17987.32|17867.32|17983.07|17863.07|10
1621578470000|2021-05-21 06:27:50|17982.89|17862.89|17983.33|17863.33|17984.04|17864.04|17982.26|17862.26|10
1621578480000|2021-05-21 06:28:00|17985.28|17865.28|17986.35|17866.35|17987.6|17867.6|17983.55|17863.55|10
1621578490000|2021-05-21 06:28:10|17985.77|17865.77|18001.03|17881.03|18001.03|17881.03|17985.77|17865.77|10
1621578500000|2021-05-21 06:28:20|18001.63|17881.63|18004.46|17884.46|18005.13|17885.13|18001.63|17881.63|10
1621578510000|2021-05-21 06:28:30|18004.76|17884.76|17997.7|17877.7|18005.48|17885.48|17997.7|17877.7|10
1621578520000|2021-05-21 06:28:40|17996.74|17876.74|17993.55|17873.55|17996.74|17876.74|17991.55|17871.55|10
1621578530000|2021-05-21 06:28:50|17993.05|17873.05|17988.82|17868.82|17993.05|17873.05|17988.82|17868.82|10
1621578540000|2021-05-21 06:29:00|17988.01|17868.01|17983.35|17863.35|17988.43|17868.43|17983.35|17863.35|10
1621578550000|2021-05-21 06:29:10|17982.27|17862.27|17970.97|17850.97|17982.27|17862.27|17970.27|17850.27|10
1621578560000|2021-05-21 06:29:20|17969.67|17849.67|17970.02|17850.02|17970.23|17850.23|17968.24|17848.24|10
1621578570000|2021-05-21 06:29:30|17970.16|17850.16|17965.13|17845.13|17970.2|17850.2|17965.1|17845.1|10
1621578580000|2021-05-21 06:29:40|17965.64|17845.64|17963.18|17843.18|17965.64|17845.64|17960.78|17840.78|10
1621578590000|2021-05-21 06:29:50|17963.25|17843.25|17956.03|17836.03|17963.25|17843.25|17955.39|17835.39|9
1621578600000|2021-05-21 06:30:00|17953.55|17833.55|17949.11|17829.11|17953.55|17833.55|17949.11|17829.11|10
1621578610000|2021-05-21 06:30:10|17949.1|17829.1|17948.67|17828.67|17949.1|17829.1|17944.68|17824.68|10
1621578620000|2021-05-21 06:30:20|17948.62|17828.62|17961.68|17841.68|17961.68|17841.68|17948.62|17828.62|10
1621578630000|2021-05-21 06:30:30|17961.62|17841.62|17977.36|17857.36|17977.36|17857.36|17961.62|17841.62|10
1621578640000|2021-05-21 06:30:40|17981.76|17861.76|17992.1|17872.1|17992.37|17872.37|17981.76|17861.76|10
1621578650000|2021-05-21 06:30:50|17992.36|17872.36|17993.76|17873.76|17993.82|17873.82|17990.83|17870.83|10
1621578660000|2021-05-21 06:31:00|17996.69|17876.69|18004.44|17884.44|18004.44|17884.44|17996.69|17876.69|10
1621578670000|2021-05-21 06:31:10|18004.89|17884.89|18008.77|17888.77|18008.78|17888.78|18004.74|17884.74|10
1621578680000|2021-05-21 06:31:20|18011.28|17891.28|18022.47|17902.47|18022.47|17902.47|18011.28|17891.28|10
1621578690000|2021-05-21 06:31:30|18022.42|17902.42|18029.32|17909.32|18029.59|17909.59|18022.42|17902.42|10
1621578700000|2021-05-21 06:31:40|18028.61|17908.61|18032.45|17912.45|18032.45|17912.45|18028.61|17908.61|10
1621578710000|2021-05-21 06:31:50|18032.69|17912.69|18036.39|17916.39|18036.39|17916.39|18031.73|17911.73|10
1621578720000|2021-05-21 06:32:00|18037.6|17917.6|18035.42|17915.42|18038.48|17918.48|18035.42|17915.42|10
1621578730000|2021-05-21 06:32:10|18036.4|17916.4|18036.53|17916.53|18036.53|17916.53|18035.51|17915.51|9
1621578740000|2021-05-21 06:32:20|18035.12|17915.12|18037.91|17917.91|18037.91|17917.91|18034.98|17914.98|10
1621578750000|2021-05-21 06:32:30|18038.83|17918.83|18047.28|17927.28|18047.39|17927.39|18038.83|17918.83|10
1621578760000|2021-05-21 06:32:40|18048.54|17928.54|18050.23|17930.23|18050.75|17930.75|18048.54|17928.54|10
1621578770000|2021-05-21 06:32:50|18050.58|17930.58|18052.72|17932.72|18052.72|17932.72|18050.58|17930.58|9
1621578780000|2021-05-21 06:33:00|18052.42|17932.42|18057.8|17937.8|18057.8|17937.8|18052.42|17932.42|10
1621578790000|2021-05-21 06:33:10|18057.94|17937.94|18058.46|17938.46|18061.02|17941.02|18056.44|17936.44|10
1621578800000|2021-05-21 06:33:20|18058.51|17938.51|18061.56|17941.56|18062.67|17942.67|18058.51|17938.51|10
1621578810000|2021-05-21 06:33:30|18060.22|17940.22|18057.46|17937.46|18061.76|17941.76|18057.46|17937.46|10
1621578820000|2021-05-21 06:33:40|18057.63|17937.63|18063.34|17943.34|18063.34|17943.34|18057.63|17937.63|10
1621578830000|2021-05-21 06:33:50|18065.46|17945.46|18082.07|17962.07|18082.07|17962.07|18065.46|17945.46|10
1621578840000|2021-05-21 06:34:00|18082.25|17962.25|18077.82|17957.82|18082.78|17962.78|18077.82|17957.82|10
1621578850000|2021-05-21 06:34:10|18075.35|17955.35|18070.43|17950.43|18075.61|17955.61|18070.43|17950.43|10
1621578860000|2021-05-21 06:34:20|18070.76|17950.76|18084.39|17964.39|18084.39|17964.39|18070.76|17950.76|10
1621578870000|2021-05-21 06:34:30|18084.79|17964.79|18096.64|17976.64|18096.64|17976.64|18084.79|17964.79|10
1621578880000|2021-05-21 06:34:40|18095.81|17975.81|18094.47|17974.47|18095.81|17975.81|18092.97|17972.97|10
1621578890000|2021-05-21 06:34:50|18095.55|17975.55|18107.05|17987.05|18107.05|17987.05|18095.49|17975.49|10
1621578900000|2021-05-21 06:35:00|18108.47|17988.47|18110.31|17990.31|18112.19|17992.19|18107.7|17987.7|10
1621578910000|2021-05-21 06:35:10|18110.62|17990.62|18119.11|17999.11|18121.35|18001.35|18110.62|17990.62|10
1621578920000|2021-05-21 06:35:20|18118.57|17998.57|18120.83|18000.83|18121.41|18001.41|18118.57|17998.57|10
1621578930000|2021-05-21 06:35:30|18119.87|17999.87|18112.23|17992.23|18119.87|17999.87|18112.23|17992.23|10
1621578940000|2021-05-21 06:35:40|18112.01|17992.01|18110.68|17990.68|18112.44|17992.44|18106.77|17986.77|10
1621578950000|2021-05-21 06:35:50|18110.62|17990.62|18106|17986|18110.62|17990.62|18106|17986|10
1621578960000|2021-05-21 06:36:00|18107.14|17987.14|18115.1|17995.1|18115.1|17995.1|18106.85|17986.85|10
1621578970000|2021-05-21 06:36:10|18115.46|17995.46|18114.92|17994.92|18116.54|17996.54|18114.74|17994.74|10
1621578980000|2021-05-21 06:36:20|18115.04|17995.04|18109.07|17989.07|18115.04|17995.04|18109.07|17989.07|10
1621578990000|2021-05-21 06:36:30|18109.67|17989.67|18107.91|17987.91|18109.67|17989.67|18107.46|17987.46|10
1621579000000|2021-05-21 06:36:40|18107.55|17987.55|18113.7|17993.7|18113.7|17993.7|18106.41|17986.41|10
1621579010000|2021-05-21 06:36:50|18112.83|17992.83|18111.13|17991.13|18113.47|17993.47|18111.13|17991.13|10
1621579020000|2021-05-21 06:37:00|18110.67|17990.67|18102.81|17982.81|18110.67|17990.67|18102.81|17982.81|10
1621579030000|2021-05-21 06:37:10|18100.39|17980.39|18086.73|17966.73|18100.39|17980.39|18086.73|17966.73|10
1621579040000|2021-05-21 06:37:20|18087.55|17967.55|18093.34|17973.34|18093.34|17973.34|18086.77|17966.77|10
1621579050000|2021-05-21 06:37:30|18094.13|17974.13|18096.58|17976.58|18096.58|17976.58|18092.47|17972.47|10
1621579060000|2021-05-21 06:37:40|18096.57|17976.57|18099.34|17979.34|18099.34|17979.34|18096.57|17976.57|9
1621579070000|2021-05-21 06:37:50|18098.75|17978.75|18102.45|17982.45|18102.45|17982.45|18098.75|17978.75|10
1621579080000|2021-05-21 06:38:00|18102.13|17982.13|18100.48|17980.48|18102.5|17982.5|18100.48|17980.48|10
1621579090000|2021-05-21 06:38:10|18100.96|17980.96|18095.69|17975.69|18101.67|17981.67|18095.69|17975.69|10
1621579100000|2021-05-21 06:38:20|18095.82|17975.82|18093.8|17973.8|18095.96|17975.96|18093.05|17973.05|10
1621579110000|2021-05-21 06:38:30|18093.1|17973.1|18087.91|17967.91|18093.11|17973.11|18087.91|17967.91|10
1621579120000|2021-05-21 06:38:40|18086.51|17966.51|18081.24|17961.24|18086.51|17966.51|18081.24|17961.24|10
1621579130000|2021-05-21 06:38:50|18080.69|17960.69|18078.34|17958.34|18080.69|17960.69|18078.07|17958.07|10
1621579140000|2021-05-21 06:39:00|18078.03|17958.03|18086.16|17966.16|18086.16|17966.16|18078.03|17958.03|10
1621579150000|2021-05-21 06:39:10|18086.46|17966.46|18087.32|17967.32|18089.01|17969.01|18086.46|17966.46|10
1621579160000|2021-05-21 06:39:20|18087.93|17967.93|18079.81|17959.81|18089.26|17969.26|18079.81|17959.81|10
1621579170000|2021-05-21 06:39:30|18080.69|17960.69|18087.8|17967.8|18087.8|17967.8|18079.47|17959.47|10
1621579180000|2021-05-21 06:39:40|18087.22|17967.22|18080.77|17960.77|18087.22|17967.22|18080.77|17960.77|10
1621579190000|2021-05-21 06:39:50|18079.94|17959.94|18077.41|17957.41|18079.94|17959.94|18076.65|17956.65|10
1621579200000|2021-05-21 06:40:00|18077.04|17957.04|18070.46|17950.46|18077.57|17957.57|18070.46|17950.46|10
1621579210000|2021-05-21 06:40:10|18070.59|17950.59|18065.67|17945.67|18070.64|17950.64|18065.01|17945.01|10
1621579220000|2021-05-21 06:40:20|18065.64|17945.64|18068.01|17948.01|18068.01|17948.01|18061.62|17941.62|10
1621579230000|2021-05-21 06:40:30|18068.9|17948.9|18068.97|17948.97|18070.41|17950.41|18068.9|17948.9|10
1621579240000|2021-05-21 06:40:40|18068.09|17948.09|18065.85|17945.85|18068.17|17948.17|18065.85|17945.85|10
1621579250000|2021-05-21 06:40:50|18065.71|17945.71|18070.91|17950.91|18071.13|17951.13|18065.71|17945.71|10
1621579260000|2021-05-21 06:41:00|18068.66|17948.66|18071.65|17951.65|18072.42|17952.42|18067.13|17947.13|10
1621579270000|2021-05-21 06:41:10|18072.35|17952.35|18082|17962|18082|17962|18072.35|17952.35|10
1621579280000|2021-05-21 06:41:20|18082.62|17962.62|18087.64|17967.64|18087.79|17967.79|18082.62|17962.62|10
1621579290000|2021-05-21 06:41:30|18087.65|17967.65|18085.26|17965.26|18088.88|17968.88|18085.26|17965.26|10
1621579300000|2021-05-21 06:41:40|18084.62|17964.62|18082.44|17962.44|18086.06|17966.06|18081.21|17961.21|10
1621579310000|2021-05-21 06:41:50|18082.06|17962.06|18081.07|17961.07|18082.65|17962.65|18079.2|17959.2|10
1621579320000|2021-05-21 06:42:00|18080.07|17960.07|18076.96|17956.96|18080.07|17960.07|18076.96|17956.96|9
1621579330000|2021-05-21 06:42:10|18077.2|17957.2|18081.84|17961.84|18081.84|17961.84|18076|17956|10
1621579340000|2021-05-21 06:42:20|18081.72|17961.72|18087.53|17967.53|18087.53|17967.53|18081.72|17961.72|10
1621579350000|2021-05-21 06:42:30|18087.63|17967.63|18085.91|17965.91|18089.36|17969.36|18085.91|17965.91|10
1621579360000|2021-05-21 06:42:40|18084.01|17964.01|18087.92|17967.92|18087.92|17967.92|18084.01|17964.01|10
1621579370000|2021-05-21 06:42:50|18088.02|17968.02|18086.22|17966.22|18088.42|17968.42|18085.69|17965.69|10
1621579380000|2021-05-21 06:43:00|18086.3|17966.3|18081.59|17961.59|18086.3|17966.3|18081.59|17961.59|10
1621579390000|2021-05-21 06:43:10|18081.46|17961.46|18080.74|17960.74|18081.82|17961.82|18080.34|17960.34|10
1621579400000|2021-05-21 06:43:20|18080.27|17960.27|18078.99|17958.99|18081.08|17961.08|18078.99|17958.99|9
1621579410000|2021-05-21 06:43:30|18081.67|17961.67|18081.76|17961.76|18084.02|17964.02|18081.67|17961.67|10
1621579420000|2021-05-21 06:43:40|18082.01|17962.01|18081.68|17961.68|18085.05|17965.05|18079.9|17959.9|10
1621579430000|2021-05-21 06:43:50|18082.35|17962.35|18083.35|17963.35|18083.35|17963.35|18080.75|17960.75|9
1621579440000|2021-05-21 06:44:00|18082.73|17962.73|18082.79|17962.79|18084.21|17964.21|18082.61|17962.61|10
1621579450000|2021-05-21 06:44:10|18084.48|17964.48|18095.28|17975.28|18095.47|17975.47|18084.48|17964.48|10
1621579460000|2021-05-21 06:44:20|18096.2|17976.2|18098.2|17978.2|18098.63|17978.63|18096.2|17976.2|10
1621579470000|2021-05-21 06:44:30|18097.78|17977.78|18105.77|17985.77|18105.77|17985.77|18097.75|17977.75|10
1621579480000|2021-05-21 06:44:40|18107.4|17987.4|18105.94|17985.94|18108.12|17988.12|18105.94|17985.94|9
1621579490000|2021-05-21 06:44:50|18105.65|17985.65|18100.22|17980.22|18105.65|17985.65|18100.22|17980.22|10
1621579500000|2021-05-21 06:45:00|18098.93|17978.93|18098.53|17978.53|18098.99|17978.99|18096.42|17976.42|10
1621579510000|2021-05-21 06:45:10|18098.69|17978.69|18102.84|17982.84|18102.84|17982.84|18098.69|17978.69|10
1621579520000|2021-05-21 06:45:20|18102.79|17982.79|18107.65|17987.65|18107.65|17987.65|18102.79|17982.79|10
1621579530000|2021-05-21 06:45:30|18106.99|17986.99|18111.66|17991.66|18111.66|17991.66|18105.25|17985.25|10
1621579540000|2021-05-21 06:45:40|18113.1|17993.1|18116.03|17996.03|18116.03|17996.03|18112.1|17992.1|10
1621579550000|2021-05-21 06:45:50|18115.89|17995.89|18118.03|17998.03|18118.03|17998.03|18115|17995|10
1621579560000|2021-05-21 06:46:00|18118.26|17998.26|18121.95|18001.95|18121.95|18001.95|18118.26|17998.26|10
1621579570000|2021-05-21 06:46:10|18122.93|18002.93|18131.56|18011.56|18131.56|18011.56|18121.87|18001.87|10
1621579580000|2021-05-21 06:46:20|18132.62|18012.62|18143.9|18023.9|18143.9|18023.9|18132.62|18012.62|10
1621579590000|2021-05-21 06:46:30|18143.59|18023.59|18160.47|18040.47|18160.47|18040.47|18143.59|18023.59|10
1621579600000|2021-05-21 06:46:40|18160.93|18040.93|18176.15|18056.15|18176.15|18056.15|18160.93|18040.93|10
1621579610000|2021-05-21 06:46:50|18176.07|18056.07|18178.46|18058.46|18179|18059|18176.07|18056.07|10
1621579620000|2021-05-21 06:47:00|18177.2|18057.2|18180.74|18060.74|18180.97|18060.97|18177.2|18057.2|10
1621579630000|2021-05-21 06:47:10|18180.67|18060.67|18183.91|18063.91|18183.91|18063.91|18180.41|18060.41|10
1621579640000|2021-05-21 06:47:20|18183.39|18063.39|18185.55|18065.55|18185.57|18065.57|18182.72|18062.72|10
1621579650000|2021-05-21 06:47:30|18187.2|18067.2|18183.35|18063.35|18188.6|18068.6|18182.64|18062.64|10
1621579660000|2021-05-21 06:47:40|18183.32|18063.32|18181.56|18061.56|18183.32|18063.32|18181.19|18061.19|10
1621579670000|2021-05-21 06:47:50|18181.16|18061.16|18175.55|18055.55|18181.16|18061.16|18175.55|18055.55|10
1621579680000|2021-05-21 06:48:00|18175.48|18055.48|18169.79|18049.79|18175.55|18055.55|18169.29|18049.29|9
1621579690000|2021-05-21 06:48:10|18170.48|18050.48|18172.44|18052.44|18173.64|18053.64|18169.64|18049.64|10
1621579700000|2021-05-21 06:48:20|18171.95|18051.95|18162.68|18042.68|18171.95|18051.95|18161.13|18041.13|10
1621579710000|2021-05-21 06:48:30|18163.99|18043.99|18163.98|18043.98|18165.67|18045.67|18163.98|18043.98|10
1621579720000|2021-05-21 06:48:40|18163.79|18043.79|18164.9|18044.9|18165.14|18045.14|18163.57|18043.57|10
1621579730000|2021-05-21 06:48:50|18164.58|18044.58|18163.3|18043.3|18165.64|18045.64|18163.17|18043.17|10
1621579740000|2021-05-21 06:49:00|18162.27|18042.27|18158.56|18038.56|18162.66|18042.66|18158.43|18038.43|10
1621579750000|2021-05-21 06:49:10|18150.18|18030.18|18146.47|18026.47|18150.18|18030.18|18146.47|18026.47|10
1621579760000|2021-05-21 06:49:20|18146.23|18026.23|18148.49|18028.49|18148.58|18028.58|18146.23|18026.23|10
1621579770000|2021-05-21 06:49:30|18147.11|18027.11|18143.58|18023.58|18148.96|18028.96|18143.38|18023.38|9
1621579780000|2021-05-21 06:49:40|18148.37|18028.37|18148.83|18028.83|18149.66|18029.66|18148.37|18028.37|10
1621579790000|2021-05-21 06:49:50|18149.07|18029.07|18142.54|18022.54|18149.16|18029.16|18142.54|18022.54|10
1621579800000|2021-05-21 06:50:00|18141.58|18021.58|18136.63|18016.63|18141.85|18021.85|18136.63|18016.63|9
1621579810000|2021-05-21 06:50:10|18135.92|18015.92|18126.74|18006.74|18135.92|18015.92|18126.74|18006.74|10
1621579820000|2021-05-21 06:50:20|18126.99|18006.99|18115.88|17995.88|18127.43|18007.43|18115.88|17995.88|10
1621579830000|2021-05-21 06:50:30|18112.31|17992.31|18108.36|17988.36|18112.54|17992.54|18106.4|17986.4|10
1621579840000|2021-05-21 06:50:40|18106.83|17986.83|18100.73|17980.73|18106.83|17986.83|18100.73|17980.73|10
1621579850000|2021-05-21 06:50:50|18099.75|17979.75|18095.18|17975.18|18099.75|17979.75|18095.06|17975.06|10
1621579860000|2021-05-21 06:51:00|18094.68|17974.68|18093.33|17973.33|18094.68|17974.68|18091.97|17971.97|10
1621579870000|2021-05-21 06:51:10|18093.05|17973.05|18083.38|17963.38|18093.05|17973.05|18083.38|17963.38|10
1621579880000|2021-05-21 06:51:20|18083.07|17963.07|18078.91|17958.91|18083.07|17963.07|18076.99|17956.99|10
1621579890000|2021-05-21 06:51:30|18076.26|17956.26|18073.52|17953.52|18076.26|17956.26|18073.02|17953.02|9
1621579900000|2021-05-21 06:51:40|18073.44|17953.44|18070.29|17950.29|18075.99|17955.99|18070.29|17950.29|10
1621579910000|2021-05-21 06:51:50|18069.94|17949.94|18067.55|17947.55|18069.94|17949.94|18067.55|17947.55|8
1621579920000|2021-05-21 06:52:00|18064.63|17944.63|18048.04|17928.04|18064.7|17944.7|18048.04|17928.04|10
1621579930000|2021-05-21 06:52:10|18047.61|17927.61|18033.45|17913.45|18047.61|17927.61|18033.45|17913.45|10
1621579940000|2021-05-21 06:52:20|18034.05|17914.05|18030.67|17910.67|18034.05|17914.05|18030.22|17910.22|10
1621579950000|2021-05-21 06:52:30|18030.12|17910.12|18039.98|17919.98|18039.98|17919.98|18029.28|17909.28|10
1621579960000|2021-05-21 06:52:40|18042.17|17922.17|18039.55|17919.55|18048.5|17928.5|18039.55|17919.55|10
1621579970000|2021-05-21 06:52:50|18037.43|17917.43|18013.77|17893.77|18037.43|17917.43|18013.77|17893.77|10
1621579980000|2021-05-21 06:53:00|18010.46|17890.46|17996.15|17876.15|18011.95|17891.95|17996.15|17876.15|10
1621579990000|2021-05-21 06:53:10|17992.19|17872.19|17986.53|17866.53|17992.19|17872.19|17986.53|17866.53|10
1621580000000|2021-05-21 06:53:20|17985.56|17865.56|17974.62|17854.62|17985.56|17865.56|17973.09|17853.09|10
1621580010000|2021-05-21 06:53:30|17974.69|17854.69|17965.19|17845.19|17974.69|17854.69|17965.19|17845.19|10
1621580020000|2021-05-21 06:53:40|17964.74|17844.74|17964.28|17844.28|17964.74|17844.74|17958.5|17838.5|10
1621580030000|2021-05-21 06:53:50|17965.81|17845.81|17974.47|17854.47|17974.47|17854.47|17965.81|17845.81|10
1621580040000|2021-05-21 06:54:00|17976.02|17856.02|17998.55|17878.55|17998.55|17878.55|17976.02|17856.02|10
1621580050000|2021-05-21 06:54:10|17998.67|17878.67|18011.33|17891.33|18011.33|17891.33|17998.67|17878.67|10
1621580060000|2021-05-21 06:54:20|18011.27|17891.27|18027.14|17907.14|18027.14|17907.14|18011.27|17891.27|10
1621580070000|2021-05-21 06:54:30|18028.18|17908.18|18051.29|17931.29|18051.29|17931.29|18028.18|17908.18|10
1621580080000|2021-05-21 06:54:40|18054.89|17934.89|18068.43|17948.43|18069.16|17949.16|18054.89|17934.89|10
1621580090000|2021-05-21 06:54:50|18059.77|17939.77|18057.33|17937.33|18059.77|17939.77|18053.4|17933.4|10
1621580100000|2021-05-21 06:55:00|18057.84|17937.84|18083.14|17963.14|18083.14|17963.14|18057.84|17937.84|10
1621580110000|2021-05-21 06:55:10|18084.51|17964.51|18110.33|17990.33|18110.33|17990.33|18084.51|17964.51|10
1621580120000|2021-05-21 06:55:20|18113.74|17993.74|18142.69|18022.69|18142.69|18022.69|18113.74|17993.74|10
1621580130000|2021-05-21 06:55:30|18145.83|18025.83|18156.82|18036.82|18156.82|18036.82|18145.83|18025.83|10
1621580140000|2021-05-21 06:55:40|18159.39|18039.39|18184.67|18064.67|18184.67|18064.67|18158.38|18038.38|10
1621580150000|2021-05-21 06:55:50|18183.9|18063.9|18187.54|18067.54|18187.54|18067.54|18182.49|18062.49|10
1621580160000|2021-05-21 06:56:00|18191.48|18071.48|18240.31|18120.31|18240.31|18120.31|18191.48|18071.48|10
1621580170000|2021-05-21 06:56:10|18241.37|18121.37|18253.33|18133.33|18254.81|18134.81|18241.37|18121.37|10
1621580180000|2021-05-21 06:56:20|18252.87|18132.87|18274.88|18154.88|18274.88|18154.88|18252.87|18132.87|10
1621580190000|2021-05-21 06:56:30|18275.57|18155.57|18281.61|18161.61|18281.61|18161.61|18275.57|18155.57|10
1621580200000|2021-05-21 06:56:40|18280.54|18160.54|18274.33|18154.33|18284.43|18164.43|18274.33|18154.33|10
1621580210000|2021-05-21 06:56:50|18271.85|18151.85|18271.41|18151.41|18272.66|18152.66|18270.22|18150.22|10
1621580220000|2021-05-21 06:57:00|18271.91|18151.91|18277.95|18157.95|18278.45|18158.45|18271.91|18151.91|10
1621580230000|2021-05-21 06:57:10|18276.82|18156.82|18281.44|18161.44|18281.64|18161.64|18274.05|18154.05|10
1621580240000|2021-05-21 06:57:20|18281.89|18161.89|18289.47|18169.47|18289.47|18169.47|18281.59|18161.59|10
1621580250000|2021-05-21 06:57:30|18289.69|18169.69|18310.37|18190.37|18310.37|18190.37|18289.12|18169.12|10
1621580260000|2021-05-21 06:57:40|18313.33|18193.33|18345.73|18225.73|18345.73|18225.73|18311.66|18191.66|10
1621580270000|2021-05-21 06:57:50|18353.33|18233.33|18348.61|18228.61|18355.56|18235.56|18345.96|18225.96|10
1621580280000|2021-05-21 06:58:00|18349.77|18229.77|18353.37|18233.37|18357.17|18237.17|18349.77|18229.77|10
1621580290000|2021-05-21 06:58:10|18353.55|18233.55|18358.77|18238.77|18358.78|18238.78|18353.55|18233.55|10
1621580300000|2021-05-21 06:58:20|18359.95|18239.95|18360.01|18240.01|18367.2|18247.2|18358.92|18238.92|10
1621580310000|2021-05-21 06:58:30|18358.45|18238.45|18354.06|18234.06|18358.45|18238.45|18352.86|18232.86|10
1621580320000|2021-05-21 06:58:40|18353.36|18233.36|18335.52|18215.52|18354.38|18234.38|18335.52|18215.52|10
1621580330000|2021-05-21 06:58:50|18325.06|18205.06|18312.8|18192.8|18326.26|18206.26|18312.8|18192.8|10
1621580340000|2021-05-21 06:59:00|18311.52|18191.52|18291.51|18171.51|18311.52|18191.52|18291.51|18171.51|10
1621580350000|2021-05-21 06:59:10|18288.37|18168.37|18286.36|18166.36|18288.37|18168.37|18280.54|18160.54|10
1621580360000|2021-05-21 06:59:20|18288.39|18168.39|18307.79|18187.79|18307.79|18187.79|18288.39|18168.39|10
1621580370000|2021-05-21 06:59:30|18309.4|18189.4|18326.11|18206.11|18326.11|18206.11|18309.4|18189.4|10
1621580380000|2021-05-21 06:59:40|18328.77|18208.77|18328.28|18208.28|18335.88|18215.88|18328.28|18208.28|10
1621580390000|2021-05-21 06:59:50|18325.67|18205.67|18322.3|18202.3|18325.67|18205.67|18316.45|18196.45|10
1621580400000|2021-05-21 07:00:00|18327.51|18207.51|18320.04|18200.04|18329.86|18209.86|18320.04|18200.04|10
1621580410000|2021-05-21 07:00:10|18320.8|18200.8|18306.83|18186.83|18320.8|18200.8|18306.57|18186.57|10
1621580420000|2021-05-21 07:00:20|18304.16|18184.16|18290.17|18170.17|18304.16|18184.16|18290.17|18170.17|10
1621580430000|2021-05-21 07:00:30|18285.48|18165.48|18270.74|18150.74|18287.32|18167.32|18270.74|18150.74|10
1621580440000|2021-05-21 07:00:40|18268.48|18148.48|18255.51|18135.51|18268.71|18148.71|18255.51|18135.51|10
1621580450000|2021-05-21 07:00:50|18252.65|18132.65|18250.58|18130.58|18252.65|18132.65|18248.06|18128.06|10
1621580460000|2021-05-21 07:01:00|18251.16|18131.16|18233.54|18113.54|18251.16|18131.16|18233.54|18113.54|10
1621580470000|2021-05-21 07:01:10|18233.11|18113.11|18218.62|18098.62|18233.11|18113.11|18218.62|18098.62|10
1621580480000|2021-05-21 07:01:20|18216.48|18096.48|18195.88|18075.88|18216.48|18096.48|18195.26|18075.26|10
1621580490000|2021-05-21 07:01:30|18193.24|18073.24|18183.95|18063.95|18193.24|18073.24|18183.29|18063.29|10
1621580500000|2021-05-21 07:01:40|18183.45|18063.45|18182.15|18062.15|18183.45|18063.45|18180.54|18060.54|10
1621580510000|2021-05-21 07:01:50|18185.03|18065.03|18179.17|18059.17|18187.08|18067.08|18179.17|18059.17|10
1621580520000|2021-05-21 07:02:00|18179.37|18059.37|18176.35|18056.35|18181.19|18061.19|18176.35|18056.35|10
1621580530000|2021-05-21 07:02:10|18177.6|18057.6|18166.62|18046.62|18178.9|18058.9|18166.24|18046.24|10
1621580540000|2021-05-21 07:02:20|18162.07|18042.07|18145.54|18025.54|18162.07|18042.07|18145.54|18025.54|10
1621580550000|2021-05-21 07:02:30|18145.01|18025.01|18135.19|18015.19|18145.01|18025.01|18133.9|18013.9|10
1621580560000|2021-05-21 07:02:40|18135.69|18015.69|18129.09|18009.09|18135.69|18015.69|18129.09|18009.09|10
1621580570000|2021-05-21 07:02:50|18123.4|18003.4|18121.85|18001.85|18123.4|18003.4|18119.49|17999.49|10
1621580580000|2021-05-21 07:03:00|18122.81|18002.81|18135.18|18015.18|18135.18|18015.18|18122.81|18002.81|10
1621580590000|2021-05-21 07:03:10|18134.76|18014.76|18133.28|18013.28|18134.86|18014.86|18132.8|18012.8|10
1621580600000|2021-05-21 07:03:20|18133.16|18013.16|18128.22|18008.22|18133.83|18013.83|18128.22|18008.22|10
1621580610000|2021-05-21 07:03:30|18128.68|18008.68|18134.63|18014.63|18134.95|18014.95|18128.68|18008.68|10
1621580620000|2021-05-21 07:03:40|18136.01|18016.01|18150.53|18030.53|18150.53|18030.53|18136.01|18016.01|10
1621580630000|2021-05-21 07:03:50|18152.1|18032.1|18146.72|18026.72|18153.44|18033.44|18146.72|18026.72|10
1621580640000|2021-05-21 07:04:00|18145.95|18025.95|18149.23|18029.23|18149.23|18029.23|18144.55|18024.55|10
1621580650000|2021-05-21 07:04:10|18148.5|18028.5|18171.52|18051.52|18171.52|18051.52|18148.5|18028.5|10
1621580660000|2021-05-21 07:04:20|18172.24|18052.24|18178.18|18058.18|18178.65|18058.65|18172.24|18052.24|10
1621580670000|2021-05-21 07:04:30|18180.1|18060.1|18186.65|18066.65|18186.65|18066.65|18180.1|18060.1|10
1621580680000|2021-05-21 07:04:40|18186.21|18066.21|18195.86|18075.86|18195.86|18075.86|18186.21|18066.21|10
1621580690000|2021-05-21 07:04:50|18197.08|18077.08|18202.88|18082.88|18204.65|18084.65|18197.08|18077.08|10
1621580700000|2021-05-21 07:05:00|18201.66|18081.66|18204.57|18084.57|18204.57|18084.57|18201.66|18081.66|10
1621580710000|2021-05-21 07:05:10|18203.83|18083.83|18203.18|18083.18|18206.3|18086.3|18203.18|18083.18|10
1621580720000|2021-05-21 07:05:20|18205.85|18085.85|18209.94|18089.94|18210.58|18090.58|18205.35|18085.35|10
1621580730000|2021-05-21 07:05:30|18208.74|18088.74|18206.65|18086.65|18208.74|18088.74|18206.28|18086.28|10
1621580740000|2021-05-21 07:05:40|18206.59|18086.59|18199.01|18079.01|18206.59|18086.59|18199.01|18079.01|10
1621580750000|2021-05-21 07:05:50|18198.92|18078.92|18187.48|18067.48|18198.92|18078.92|18187.48|18067.48|10
1621580760000|2021-05-21 07:06:00|18185.98|18065.98|18174.19|18054.19|18186.04|18066.04|18174.19|18054.19|10
1621580770000|2021-05-21 07:06:10|18171.2|18051.2|18165.98|18045.98|18171.2|18051.2|18165.98|18045.98|10
1621580780000|2021-05-21 07:06:20|18164.89|18044.89|18157.81|18037.81|18164.89|18044.89|18157.43|18037.43|10
1621580790000|2021-05-21 07:06:30|18156.15|18036.15|18155.28|18035.28|18156.15|18036.15|18152.93|18032.93|10
1621580800000|2021-05-21 07:06:40|18154.94|18034.94|18152.37|18032.37|18154.94|18034.94|18150.88|18030.88|10
1621580810000|2021-05-21 07:06:50|18152.68|18032.68|18149.76|18029.76|18153.33|18033.33|18149.76|18029.76|10
1621580820000|2021-05-21 07:07:00|18148.39|18028.39|18166.82|18046.82|18166.82|18046.82|18148.22|18028.22|10
1621580830000|2021-05-21 07:07:10|18169.65|18049.65|18174.46|18054.46|18176.41|18056.41|18169.65|18049.65|10
1621580840000|2021-05-21 07:07:20|18174.68|18054.68|18182.1|18062.1|18182.1|18062.1|18173.49|18053.49|10
1621580850000|2021-05-21 07:07:30|18183.09|18063.09|18194.09|18074.09|18194.8|18074.8|18183.04|18063.04|10
1621580860000|2021-05-21 07:07:40|18193.5|18073.5|18211.66|18091.66|18211.66|18091.66|18193.5|18073.5|10
1621580870000|2021-05-21 07:07:50|18217.02|18097.02|18228.17|18108.17|18228.53|18108.53|18217.02|18097.02|10
1621580880000|2021-05-21 07:08:00|18229.96|18109.96|18246.3|18126.3|18246.3|18126.3|18229.96|18109.96|10
1621580890000|2021-05-21 07:08:10|18245.75|18125.75|18250.98|18130.98|18250.98|18130.98|18245.52|18125.52|10
1621580900000|2021-05-21 07:08:20|18250.93|18130.93|18251.16|18131.16|18253.34|18133.34|18250.06|18130.06|10
1621580910000|2021-05-21 07:08:30|18250.6|18130.6|18261.39|18141.39|18261.39|18141.39|18250.54|18130.54|10
1621580920000|2021-05-21 07:08:40|18264.25|18144.25|18276.29|18156.29|18276.29|18156.29|18264.25|18144.25|10
1621580930000|2021-05-21 07:08:50|18282.5|18162.5|18283.95|18163.95|18288.89|18168.89|18282.5|18162.5|10
1621580940000|2021-05-21 07:09:00|18284.63|18164.63|18277.11|18157.11|18284.86|18164.86|18277.11|18157.11|10
1621580950000|2021-05-21 07:09:10|18278.15|18158.15|18269.28|18149.28|18278.15|18158.15|18267.94|18147.94|10
1621580960000|2021-05-21 07:09:20|18270.36|18150.36|18272.49|18152.49|18272.78|18152.78|18270.36|18150.36|10
1621580970000|2021-05-21 07:09:30|18272.45|18152.45|18274.19|18154.19|18274.19|18154.19|18269.35|18149.35|10
1621580980000|2021-05-21 07:09:40|18274.95|18154.95|18277.01|18157.01|18277.15|18157.15|18274.95|18154.95|10
1621580990000|2021-05-21 07:09:50|18277.28|18157.28|18279.35|18159.35|18281.79|18161.79|18277.28|18157.28|10
1621581000000|2021-05-21 07:10:00|18276.48|18156.48|18268.23|18148.23|18276.48|18156.48|18268.23|18148.23|10
1621581010000|2021-05-21 07:10:10|18265.53|18145.53|18259.27|18139.27|18265.53|18145.53|18259.27|18139.27|10
1621581020000|2021-05-21 07:10:20|18258.44|18138.44|18239.16|18119.16|18258.44|18138.44|18239.16|18119.16|10
1621581030000|2021-05-21 07:10:30|18237.78|18117.78|18232.81|18112.81|18237.78|18117.78|18232.81|18112.81|10
1621581040000|2021-05-21 07:10:40|18231.93|18111.93|18216.21|18096.21|18232.7|18112.7|18216.21|18096.21|10
1621581050000|2021-05-21 07:10:50|18215.67|18095.67|18204.26|18084.26|18215.78|18095.78|18204.26|18084.26|10
1621581060000|2021-05-21 07:11:00|18204.3|18084.3|18194.3|18074.3|18206.25|18086.25|18194.3|18074.3|10
1621581070000|2021-05-21 07:11:10|18193.34|18073.34|18188.42|18068.42|18193.34|18073.34|18188.42|18068.42|10
1621581080000|2021-05-21 07:11:20|18187.27|18067.27|18176.26|18056.26|18187.27|18067.27|18176.26|18056.26|10
1621581090000|2021-05-21 07:11:30|18175.83|18055.83|18173.59|18053.59|18176.38|18056.38|18171.45|18051.45|10
1621581100000|2021-05-21 07:11:40|18172.45|18052.45|18170.64|18050.64|18174|18054|18169.37|18049.37|10
1621581110000|2021-05-21 07:11:50|18169.74|18049.74|18161.3|18041.3|18169.74|18049.74|18161.3|18041.3|10
1621581120000|2021-05-21 07:12:00|18159.85|18039.85|18160.11|18040.11|18161.14|18041.14|18159.75|18039.75|10
1621581130000|2021-05-21 07:12:10|18159.8|18039.8|18159.74|18039.74|18161.43|18041.43|18159.12|18039.12|10
1621581140000|2021-05-21 07:12:20|18159.19|18039.19|18155.94|18035.94|18159.19|18039.19|18154.41|18034.41|10
1621581150000|2021-05-21 07:12:30|18155.02|18035.02|18138.66|18018.66|18155.02|18035.02|18138.61|18018.61|10
1621581160000|2021-05-21 07:12:40|18136.46|18016.46|18133.01|18013.01|18137.25|18017.25|18133.01|18013.01|10
1621581170000|2021-05-21 07:12:50|18130.43|18010.43|18123.6|18003.6|18130.43|18010.43|18122.84|18002.84|10
1621581180000|2021-05-21 07:13:00|18122.58|18002.58|18114.44|17994.44|18122.58|18002.58|18112.23|17992.23|10
1621581190000|2021-05-21 07:13:10|18116.22|17996.22|18117.15|17997.15|18119.67|17999.67|18116.22|17996.22|10
1621581200000|2021-05-21 07:13:20|18117.98|17997.98|18106.93|17986.93|18117.98|17997.98|18106.93|17986.93|10
1621581210000|2021-05-21 07:13:30|18106.41|17986.41|18095.68|17975.68|18106.41|17986.41|18095.68|17975.68|10
1621581220000|2021-05-21 07:13:40|18094.44|17974.44|18091.93|17971.93|18096.02|17976.02|18091.93|17971.93|10
1621581230000|2021-05-21 07:13:50|18091.3|17971.3|18087.06|17967.06|18091.3|17971.3|18087.06|17967.06|9
1621581240000|2021-05-21 07:14:00|18083.12|17963.12|18072.05|17952.05|18083.12|17963.12|18072.05|17952.05|10
1621581250000|2021-05-21 07:14:10|18070.35|17950.35|18054.11|17934.11|18070.35|17950.35|18054.11|17934.11|10
1621581260000|2021-05-21 07:14:20|18054.22|17934.22|18044.45|17924.45|18054.22|17934.22|18044.45|17924.45|10
1621581270000|2021-05-21 07:14:30|18043.13|17923.13|18040.59|17920.59|18043.13|17923.13|18040.59|17920.59|10
1621581280000|2021-05-21 07:14:40|18038.95|17918.95|18032.02|17912.02|18038.95|17918.95|18032.02|17912.02|10
1621581290000|2021-05-21 07:14:50|18031.65|17911.65|18034.14|17914.14|18034.18|17914.18|18031.14|17911.14|10
1621581300000|2021-05-21 07:15:00|18034.3|17914.3|18069.53|17949.53|18069.53|17949.53|18034.3|17914.3|10
1621581310000|2021-05-21 07:15:10|18072.64|17952.64|18082.9|17962.9|18082.9|17962.9|18072.64|17952.64|10
1621581320000|2021-05-21 07:15:20|18085.3|17965.3|18102.82|17982.82|18102.82|17982.82|18085.3|17965.3|10
1621581330000|2021-05-21 07:15:30|18101.49|17981.49|18103.54|17983.54|18105.34|17985.34|18101.49|17981.49|10
1621581340000|2021-05-21 07:15:40|18103.52|17983.52|18095.91|17975.91|18103.52|17983.52|18095.91|17975.91|10
1621581350000|2021-05-21 07:15:50|18095.27|17975.27|18084.98|17964.98|18096.31|17976.31|18084.98|17964.98|10
1621581360000|2021-05-21 07:16:00|18078.92|17958.92|18060.58|17940.58|18078.92|17958.92|18060.58|17940.58|10
1621581370000|2021-05-21 07:16:10|18056.31|17936.31|18028.12|17908.12|18056.31|17936.31|18028.12|17908.12|10
1621581380000|2021-05-21 07:16:20|18026.29|17906.29|18005.54|17885.54|18026.29|17906.29|18005.54|17885.54|10
1621581390000|2021-05-21 07:16:30|18007.7|17887.7|18011.27|17891.27|18011.27|17891.27|18002.14|17882.14|10
1621581400000|2021-05-21 07:16:40|18010.84|17890.84|17990.92|17870.92|18010.84|17890.84|17990.92|17870.92|10
1621581410000|2021-05-21 07:16:50|17992.41|17872.41|17992.95|17872.95|17993.42|17873.42|17991.41|17871.41|10
1621581420000|2021-05-21 07:17:00|17992.58|17872.58|17998.91|17878.91|17998.91|17878.91|17992.58|17872.58|10
1621581430000|2021-05-21 07:17:10|17999.99|17879.99|18005.33|17885.33|18008.45|17888.45|17999.99|17879.99|10
1621581440000|2021-05-21 07:17:20|18004.37|17884.37|18001.02|17881.02|18004.37|17884.37|18000.14|17880.14|10
1621581450000|2021-05-21 07:17:30|17999.73|17879.73|17976.78|17856.78|17999.73|17879.73|17976.78|17856.78|10
1621581460000|2021-05-21 07:17:40|17977.19|17857.19|17971.75|17851.75|17977.19|17857.19|17971.75|17851.75|10
1621581470000|2021-05-21 07:17:50|17971.31|17851.31|17973.65|17853.65|17973.73|17853.73|17968.04|17848.04|10
1621581480000|2021-05-21 07:18:00|17973.84|17853.84|17995.12|17875.12|17995.12|17875.12|17973.84|17853.84|10
1621581490000|2021-05-21 07:18:10|17996.18|17876.18|18012.82|17892.82|18012.82|17892.82|17996.18|17876.18|10
1621581500000|2021-05-21 07:18:20|18017.16|17897.16|18025.11|17905.11|18026.46|17906.46|18017.16|17897.16|10
1621581510000|2021-05-21 07:18:30|18020.73|17900.73|18039.69|17919.69|18039.69|17919.69|18020.73|17900.73|10
1621581520000|2021-05-21 07:18:40|18041.06|17921.06|18027.23|17907.23|18041.06|17921.06|18027.23|17907.23|10
1621581530000|2021-05-21 07:18:50|18024.68|17904.68|18016.93|17896.93|18024.68|17904.68|18016.66|17896.66|10
1621581540000|2021-05-21 07:19:00|18015.59|17895.59|18015.71|17895.71|18019.2|17899.2|18014.56|17894.56|9
1621581550000|2021-05-21 07:19:10|18016.67|17896.67|18017.8|17897.8|18018.36|17898.36|18014.32|17894.32|10
1621581560000|2021-05-21 07:19:20|18019.84|17899.84|18026.3|17906.3|18026.3|17906.3|18019.84|17899.84|10
1621581570000|2021-05-21 07:19:30|18027.11|17907.11|18035.21|17915.21|18035.21|17915.21|18023.77|17903.77|10
1621581580000|2021-05-21 07:19:40|18037.33|17917.33|18059.05|17939.05|18059.05|17939.05|18037.33|17917.33|10
1621581590000|2021-05-21 07:19:50|18059.1|17939.1|18066.44|17946.44|18066.49|17946.49|18057.04|17937.04|10
1621581600000|2021-05-21 07:20:00|18064.96|17944.96|18070.87|17950.87|18071.47|17951.47|18063.47|17943.47|10
1621581610000|2021-05-21 07:20:10|18069.78|17949.78|18059.5|17939.5|18069.78|17949.78|18059.5|17939.5|10
1621581620000|2021-05-21 07:20:20|18056.27|17936.27|18045.41|17925.41|18056.27|17936.27|18045.41|17925.41|9
1621581630000|2021-05-21 07:20:30|18043.36|17923.36|18041.64|17921.64|18044.7|17924.7|18040.68|17920.68|10
1621581640000|2021-05-21 07:20:40|18042.55|17922.55|18034.08|17914.08|18042.55|17922.55|18034.08|17914.08|10
1621581650000|2021-05-21 07:20:50|18033.31|17913.31|18030|17910|18033.31|17913.31|18029.93|17909.93|10
1621581660000|2021-05-21 07:21:00|18029.11|17909.11|18018.75|17898.75|18032.04|17912.04|18018.29|17898.29|10
1621581670000|2021-05-21 07:21:10|18020.64|17900.64|18032.29|17912.29|18032.29|17912.29|18020.64|17900.64|10
1621581680000|2021-05-21 07:21:20|18033.25|17913.25|18043.44|17923.44|18044.13|17924.13|18033.25|17913.25|10
1621581690000|2021-05-21 07:21:30|18043.56|17923.56|18038.55|17918.55|18043.56|17923.56|18038.55|17918.55|10
1621581700000|2021-05-21 07:21:40|18038.11|17918.11|18029.15|17909.15|18038.11|17918.11|18028.23|17908.23|10
1621581710000|2021-05-21 07:21:50|18031.92|17911.92|18031.2|17911.2|18034.09|17914.09|18031.2|17911.2|9
1621581720000|2021-05-21 07:22:00|18030.68|17910.68|18025.42|17905.42|18030.68|17910.68|18023.32|17903.32|10
1621581730000|2021-05-21 07:22:10|18025.13|17905.13|18028.31|17908.31|18028.8|17908.8|18024.66|17904.66|9
1621581740000|2021-05-21 07:22:20|18027.66|17907.66|18034.86|17914.86|18035.44|17915.44|18027.66|17907.66|10
1621581750000|2021-05-21 07:22:30|18034.55|17914.55|18035.57|17915.57|18036.05|17916.05|18033.7|17913.7|10
1621581760000|2021-05-21 07:22:40|18035.22|17915.22|18044.91|17924.91|18044.91|17924.91|18035.22|17915.22|10
1621581770000|2021-05-21 07:22:50|18046.01|17926.01|18045.92|17925.92|18047.18|17927.18|18045.32|17925.32|10
1621581780000|2021-05-21 07:23:00|18046.42|17926.42|18045.1|17925.1|18047.27|17927.27|18045.1|17925.1|10
1621581790000|2021-05-21 07:23:10|18044.37|17924.37|18034.17|17914.17|18044.37|17924.37|18034.01|17914.01|10
1621581800000|2021-05-21 07:23:20|18034.81|17914.81|18031.15|17911.15|18034.81|17914.81|18030.23|17910.23|10
1621581810000|2021-05-21 07:23:30|18031.02|17911.02|18033.18|17913.18|18033.18|17913.18|18028.52|17908.52|10
1621581820000|2021-05-21 07:23:40|18033.86|17913.86|18050.42|17930.42|18050.42|17930.42|18033.86|17913.86|10
1621581830000|2021-05-21 07:23:50|18053.22|17933.22|18060.79|17940.79|18060.79|17940.79|18053.22|17933.22|10
1621581840000|2021-05-21 07:24:00|18060.84|17940.84|18063.62|17943.62|18063.62|17943.62|18060.84|17940.84|9
1621581850000|2021-05-21 07:24:10|18064.65|17944.65|18065.18|17945.18|18065.5|17945.5|18060.38|17940.38|10
1621581860000|2021-05-21 07:24:20|18065.38|17945.38|18056.17|17936.17|18065.38|17945.38|18055.8|17935.8|10
1621581870000|2021-05-21 07:24:30|18055.98|17935.98|18020.59|17900.59|18055.98|17935.98|18020.59|17900.59|10
1621581880000|2021-05-21 07:24:40|18019.96|17899.96|18006.74|17886.74|18019.96|17899.96|18006.74|17886.74|10
1621581890000|2021-05-21 07:24:50|18005.68|17885.68|18004.76|17884.76|18006.32|17886.32|18004.49|17884.49|10
1621581900000|2021-05-21 07:25:00|18005.53|17885.53|18002.9|17882.9|18007.27|17887.27|18002.9|17882.9|10
1621581910000|2021-05-21 07:25:10|17999.2|17879.2|17979.32|17859.32|17999.2|17879.2|17979.32|17859.32|10
1621581920000|2021-05-21 07:25:20|17976.06|17856.06|17967.26|17847.26|17976.06|17856.06|17967.26|17847.26|10
1621581930000|2021-05-21 07:25:30|17965.11|17845.11|17955.64|17835.64|17965.11|17845.11|17955.64|17835.64|10
1621581940000|2021-05-21 07:25:40|17955.71|17835.71|17949.63|17829.63|17955.95|17835.95|17949.26|17829.26|10
1621581950000|2021-05-21 07:25:50|17949.49|17829.49|17943.06|17823.06|17949.49|17829.49|17943.06|17823.06|10
1621581960000|2021-05-21 07:26:00|17942.77|17822.77|17945.04|17825.04|17945.27|17825.27|17942.77|17822.77|10
1621581970000|2021-05-21 07:26:10|17945.16|17825.16|17929.93|17809.93|17945.92|17825.92|17929.93|17809.93|10
1621581980000|2021-05-21 07:26:20|17930.13|17810.13|17922.73|17802.73|17930.13|17810.13|17922.73|17802.73|10
1621581990000|2021-05-21 07:26:30|17921.43|17801.43|17918.38|17798.38|17921.87|17801.87|17918.38|17798.38|10
1621582000000|2021-05-21 07:26:40|17917.62|17797.62|17920.04|17800.04|17920.04|17800.04|17916.82|17796.82|10
1621582010000|2021-05-21 07:26:50|17921.81|17801.81|17924.19|17804.19|17926.68|17806.68|17921.81|17801.81|10
1621582020000|2021-05-21 07:27:00|17923.62|17803.62|17922.66|17802.66|17923.62|17803.62|17921.61|17801.61|10
1621582030000|2021-05-21 07:27:10|17921.27|17801.27|17906.09|17786.09|17921.27|17801.27|17906.09|17786.09|10
1621582040000|2021-05-21 07:27:20|17906.17|17786.17|17903.44|17783.44|17906.17|17786.17|17903.27|17783.27|10
1621582050000|2021-05-21 07:27:30|17903.51|17783.51|17901.08|17781.08|17904.16|17784.16|17899.88|17779.88|10
1621582060000|2021-05-21 07:27:40|17900.63|17780.63|17889.91|17769.91|17900.63|17780.63|17889.91|17769.91|10
1621582070000|2021-05-21 07:27:50|17885.38|17765.38|17874.61|17754.61|17885.38|17765.38|17874.13|17754.13|10
1621582080000|2021-05-21 07:28:00|17874.01|17754.01|17867|17747|17874.01|17754.01|17867|17747|10
1621582090000|2021-05-21 07:28:10|17867.14|17747.14|17872.69|17752.69|17872.69|17752.69|17866.34|17746.34|10
1621582100000|2021-05-21 07:28:20|17874.45|17754.45|17876.25|17756.25|17879.36|17759.36|17874.45|17754.45|10
1621582110000|2021-05-21 07:28:30|17876.16|17756.16|17871.55|17751.55|17876.16|17756.16|17868.39|17748.39|10
1621582120000|2021-05-21 07:28:40|17872.44|17752.44|17882.42|17762.42|17882.42|17762.42|17872.44|17752.44|10
1621582130000|2021-05-21 07:28:50|17882.8|17762.8|17889.89|17769.89|17890.2|17770.2|17882.8|17762.8|10
1621582140000|2021-05-21 07:29:00|17890.28|17770.28|17879.4|17759.4|17891.68|17771.68|17879.4|17759.4|10
1621582150000|2021-05-21 07:29:10|17877.74|17757.74|17879.11|17759.11|17880.06|17760.06|17876.87|17756.87|9
1621582160000|2021-05-21 07:29:20|17879.49|17759.49|17882.27|17762.27|17883.17|17763.17|17879.49|17759.49|10
1621582170000|2021-05-21 07:29:30|17881.54|17761.54|17877.97|17757.97|17881.54|17761.54|17877.97|17757.97|10
1621582180000|2021-05-21 07:29:40|17878.21|17758.21|17872.48|17752.48|17878.21|17758.21|17872.48|17752.48|10
1621582190000|2021-05-21 07:29:50|17871.67|17751.67|17870.97|17750.97|17872.45|17752.45|17869.55|17749.55|10
1621582200000|2021-05-21 07:30:00|17869.99|17749.99|17865.71|17745.71|17869.99|17749.99|17864.64|17744.64|10
1621582210000|2021-05-21 07:30:10|17866.41|17746.41|17871.99|17751.99|17871.99|17751.99|17864.29|17744.29|10
1621582220000|2021-05-21 07:30:20|17873.29|17753.29|17886.99|17766.99|17907.57|17787.57|17873.29|17753.29|10
1621582230000|2021-05-21 07:30:30|17890.61|17770.61|17903.75|17783.75|17903.75|17783.75|17890.49|17770.49|10
1621582240000|2021-05-21 07:30:40|17903.5|17783.5|17919.57|17799.57|17919.61|17799.61|17903.5|17783.5|10
1621582250000|2021-05-21 07:30:50|17922.62|17802.62|17929.33|17809.33|17933.42|17813.42|17922.62|17802.62|9
1621582260000|2021-05-21 07:31:00|17929|17809|17919.28|17799.28|17929|17809|17919.28|17799.28|10
1621582270000|2021-05-21 07:31:10|17919.06|17799.06|17922.11|17802.11|17923.43|17803.43|17919.06|17799.06|10
1621582280000|2021-05-21 07:31:20|17922.02|17802.02|17928.01|17808.01|17928.03|17808.03|17922.02|17802.02|10
1621582290000|2021-05-21 07:31:30|17928.6|17808.6|17942.82|17822.82|17942.82|17822.82|17928.6|17808.6|10
1621582300000|2021-05-21 07:31:40|17943.15|17823.15|17939.5|17819.5|17943.15|17823.15|17939.5|17819.5|10
1621582310000|2021-05-21 07:31:50|17938.93|17818.93|17949.43|17829.43|17949.43|17829.43|17938.93|17818.93|10
1621582320000|2021-05-21 07:32:00|17949.45|17829.45|17946.24|17826.24|17949.51|17829.51|17946.24|17826.24|10
1621582330000|2021-05-21 07:32:10|17945.51|17825.51|17949.09|17829.09|17949.09|17829.09|17945.51|17825.51|10
1621582340000|2021-05-21 07:32:20|17949.08|17829.08|17945.42|17825.42|17949.19|17829.19|17945.06|17825.06|10
1621582350000|2021-05-21 07:32:30|17945.4|17825.4|17938.98|17818.98|17945.4|17825.4|17938.98|17818.98|10
1621582360000|2021-05-21 07:32:40|17938.02|17818.02|17943.36|17823.36|17943.36|17823.36|17937.85|17817.85|9
1621582370000|2021-05-21 07:32:50|17943.18|17823.18|17950.54|17830.54|17950.54|17830.54|17943.18|17823.18|10
1621582380000|2021-05-21 07:33:00|17950.81|17830.81|17956.05|17836.05|17956.05|17836.05|17950.81|17830.81|10
1621582390000|2021-05-21 07:33:10|17956.32|17836.32|17963.69|17843.69|17963.69|17843.69|17956.32|17836.32|10
1621582400000|2021-05-21 07:33:20|17965.09|17845.09|17976.59|17856.59|17976.59|17856.59|17965.09|17845.09|10
1621582410000|2021-05-21 07:33:30|17978.01|17858.01|17985.79|17865.79|17985.79|17865.79|17978.01|17858.01|10
1621582420000|2021-05-21 07:33:40|17985.87|17865.87|17983.89|17863.89|17985.87|17865.87|17982.56|17862.56|10
1621582430000|2021-05-21 07:33:50|17985.19|17865.19|17988.29|17868.29|17988.38|17868.38|17985.19|17865.19|10
1621582440000|2021-05-21 07:34:00|17988.28|17868.28|17979.34|17859.34|17988.28|17868.28|17979.34|17859.34|10
1621582450000|2021-05-21 07:34:10|17979.17|17859.17|17967.3|17847.3|17979.17|17859.17|17967.3|17847.3|10
1621582460000|2021-05-21 07:34:20|17966.84|17846.84|17962.67|17842.67|17967|17847|17962.67|17842.67|10
1621582470000|2021-05-21 07:34:30|17963.48|17843.48|17967.52|17847.52|17967.53|17847.53|17963.48|17843.48|10
1621582480000|2021-05-21 07:34:40|17968.09|17848.09|17968.2|17848.2|17968.78|17848.78|17967.06|17847.06|10
1621582490000|2021-05-21 07:34:50|17968.76|17848.76|17971.05|17851.05|17974.22|17854.22|17968.76|17848.76|10
1621582500000|2021-05-21 07:35:00|17971.1|17851.1|17961.48|17841.48|17971.22|17851.22|17961.48|17841.48|10
1621582510000|2021-05-21 07:35:10|17961.38|17841.38|17956.98|17836.98|17961.38|17841.38|17956.98|17836.98|10
1621582520000|2021-05-21 07:35:20|17956.63|17836.63|17945.07|17825.07|17956.63|17836.63|17945.07|17825.07|10
1621582530000|2021-05-21 07:35:30|17943.2|17823.2|17931.09|17811.09|17943.2|17823.2|17930.5|17810.5|10
1621582540000|2021-05-21 07:35:40|17930.7|17810.7|17930|17810|17933.76|17813.76|17930|17810|10
1621582550000|2021-05-21 07:35:50|17930.09|17810.09|17924.2|17804.2|17930.09|17810.09|17924.2|17804.2|10
1621582560000|2021-05-21 07:36:00|17922.93|17802.93|17888.31|17768.31|17922.93|17802.93|17888.31|17768.31|10
1621582570000|2021-05-21 07:36:10|17887.95|17767.95|17871.24|17751.24|17887.95|17767.95|17869.42|17749.42|10
1621582580000|2021-05-21 07:36:20|17869.09|17749.09|17853.49|17733.49|17870.02|17750.02|17853.49|17733.49|10
1621582590000|2021-05-21 07:36:30|17851.74|17731.74|17844.6|17724.6|17854.49|17734.49|17843.81|17723.81|10
1621582600000|2021-05-21 07:36:40|17843.5|17723.5|17844.37|17724.37|17844.56|17724.56|17839.88|17719.88|10
1621582610000|2021-05-21 07:36:50|17845.27|17725.27|17843.45|17723.45|17847.22|17727.22|17843.45|17723.45|10
1621582620000|2021-05-21 07:37:00|17842.09|17722.09|17845.63|17725.63|17845.63|17725.63|17839.23|17719.23|10
1621582630000|2021-05-21 07:37:10|17846.91|17726.91|17870.11|17750.11|17870.11|17750.11|17846.91|17726.91|10
1621582640000|2021-05-21 07:37:20|17870.34|17750.34|17884.11|17764.11|17884.11|17764.11|17870.34|17750.34|10
1621582650000|2021-05-21 07:37:30|17883.9|17763.9|17903.21|17783.21|17903.21|17783.21|17883.9|17763.9|10
1621582660000|2021-05-21 07:37:40|17904.37|17784.37|17915.46|17795.46|17915.46|17795.46|17904.37|17784.37|10
1621582670000|2021-05-21 07:37:50|17915.57|17795.57|17924.58|17804.58|17926.42|17806.42|17915.57|17795.57|10
1621582680000|2021-05-21 07:38:00|17924.98|17804.98|17922.73|17802.73|17924.98|17804.98|17921.82|17801.82|10
1621582690000|2021-05-21 07:38:10|17922.76|17802.76|17910|17790|17922.76|17802.76|17910|17790|10
1621582700000|2021-05-21 07:38:20|17908.96|17788.96|17893.64|17773.64|17908.96|17788.96|17893.64|17773.64|10
1621582710000|2021-05-21 07:38:30|17891.37|17771.37|17878.61|17758.61|17891.37|17771.37|17878.61|17758.61|9
1621582720000|2021-05-21 07:38:40|17877.27|17757.27|17873.64|17753.64|17877.27|17757.27|17873.64|17753.64|10
1621582730000|2021-05-21 07:38:50|17874.07|17754.07|17866.79|17746.79|17874.07|17754.07|17866.79|17746.79|10
1621582740000|2021-05-21 07:39:00|17864.5|17744.5|17845.38|17725.38|17864.5|17744.5|17844.74|17724.74|10
1621582750000|2021-05-21 07:39:10|17845.26|17725.26|17836.61|17716.61|17845.26|17725.26|17836.61|17716.61|10
1621582760000|2021-05-21 07:39:20|17835.91|17715.91|17836.6|17716.6|17837.62|17717.62|17835.18|17715.18|10
1621582770000|2021-05-21 07:39:30|17834.86|17714.86|17825.81|17705.81|17834.86|17714.86|17825.48|17705.48|10
1621582780000|2021-05-21 07:39:40|17824.94|17704.94|17822.86|17702.86|17829.11|17709.11|17822.86|17702.86|10
1621582790000|2021-05-21 07:39:50|17823.88|17703.88|17814.5|17694.5|17823.88|17703.88|17813.82|17693.82|10
1621582800000|2021-05-21 07:40:00|17814.3|17694.3|17812.86|17692.86|17814.68|17694.68|17811.33|17691.33|10
1621582810000|2021-05-21 07:40:10|17813.89|17693.89|17826.88|17706.88|17826.88|17706.88|17813.89|17693.89|10
1621582820000|2021-05-21 07:40:20|17826.4|17706.4|17838.53|17718.53|17839.4|17719.4|17826.4|17706.4|10
1621582830000|2021-05-21 07:40:30|17838.4|17718.4|17853.5|17733.5|17853.5|17733.5|17838.4|17718.4|10
1621582840000|2021-05-21 07:40:40|17854.03|17734.03|17860.96|17740.96|17861.25|17741.25|17854.03|17734.03|10
1621582850000|2021-05-21 07:40:50|17861.12|17741.12|17863.94|17743.94|17865.15|17745.15|17861.08|17741.08|10
1621582860000|2021-05-21 07:41:00|17863.1|17743.1|17853.09|17733.09|17863.1|17743.1|17853.08|17733.08|10
1621582870000|2021-05-21 07:41:10|17852.9|17732.9|17845.57|17725.57|17852.9|17732.9|17845.57|17725.57|10
1621582880000|2021-05-21 07:41:20|17845.66|17725.66|17846.5|17726.5|17848.4|17728.4|17845.66|17725.66|9
1621582890000|2021-05-21 07:41:30|17846.59|17726.59|17852.42|17732.42|17852.42|17732.42|17846.54|17726.54|9
1621582900000|2021-05-21 07:41:40|17852.79|17732.79|17859.38|17739.38|17859.38|17739.38|17852.79|17732.79|10
1621582910000|2021-05-21 07:41:50|17859.52|17739.52|17873.71|17753.71|17873.71|17753.71|17859.12|17739.12|10
1621582920000|2021-05-21 07:42:00|17875.46|17755.46|17886.84|17766.84|17886.84|17766.84|17874.76|17754.76|10
1621582930000|2021-05-21 07:42:10|17885.73|17765.73|17881.38|17761.38|17885.73|17765.73|17880.64|17760.64|10
1621582940000|2021-05-21 07:42:20|17880.44|17760.44|17878.68|17758.68|17881.13|17761.13|17878.68|17758.68|10
1621582950000|2021-05-21 07:42:30|17877.29|17757.29|17875.96|17755.96|17877.29|17757.29|17873.5|17753.5|10
1621582960000|2021-05-21 07:42:40|17876.3|17756.3|17870.85|17750.85|17876.3|17756.3|17870.85|17750.85|10
1621582970000|2021-05-21 07:42:50|17869.15|17749.15|17871.8|17751.8|17871.8|17751.8|17867.26|17747.26|10
1621582980000|2021-05-21 07:43:00|17871.82|17751.82|17872.57|17752.57|17875.78|17755.78|17871.82|17751.82|10
1621582990000|2021-05-21 07:43:10|17871.83|17751.83|17867.99|17747.99|17871.83|17751.83|17867.99|17747.99|10
1621583000000|2021-05-21 07:43:20|17868.28|17748.28|17864.63|17744.63|17868.28|17748.28|17864.63|17744.63|10
1621583010000|2021-05-21 07:43:30|17864.44|17744.44|17867.46|17747.46|17867.97|17747.97|17864.15|17744.15|10
1621583020000|2021-05-21 07:43:40|17867.33|17747.33|17858.72|17738.72|17867.33|17747.33|17858.72|17738.72|10
1621583030000|2021-05-21 07:43:50|17857.03|17737.03|17861.05|17741.05|17861.05|17741.05|17857.03|17737.03|10
1621583040000|2021-05-21 07:44:00|17861.86|17741.86|17856.68|17736.68|17861.86|17741.86|17856.68|17736.68|10
1621583050000|2021-05-21 07:44:10|17856.73|17736.73|17860.99|17740.99|17860.99|17740.99|17856.19|17736.19|10
1621583060000|2021-05-21 07:44:20|17860.74|17740.74|17858.6|17738.6|17861.52|17741.52|17858.6|17738.6|10
1621583070000|2021-05-21 07:44:30|17859.36|17739.36|17859.35|17739.35|17859.52|17739.52|17858.1|17738.1|10
1621583080000|2021-05-21 07:44:40|17858.87|17738.87|17860.61|17740.61|17860.61|17740.61|17858.14|17738.14|10
1621583090000|2021-05-21 07:44:50|17856.87|17736.87|17854.36|17734.36|17856.87|17736.87|17853.74|17733.74|10
1621583100000|2021-05-21 07:45:00|17854.76|17734.76|17872.97|17752.97|17872.97|17752.97|17854.76|17734.76|10
1621583110000|2021-05-21 07:45:10|17872.31|17752.31|17883.02|17763.02|17883.02|17763.02|17872.31|17752.31|10
1621583120000|2021-05-21 07:45:20|17883.58|17763.58|17881.98|17761.98|17883.58|17763.58|17881.6|17761.6|10
1621583130000|2021-05-21 07:45:30|17881.47|17761.47|17897.17|17777.17|17897.17|17777.17|17880.02|17760.02|10
1621583140000|2021-05-21 07:45:40|17897.55|17777.55|17905.09|17785.09|17905.32|17785.32|17897.55|17777.55|10
1621583150000|2021-05-21 07:45:50|17905.71|17785.71|17912.62|17792.62|17912.62|17792.62|17905.71|17785.71|10
1621583160000|2021-05-21 07:46:00|17913.08|17793.08|17910.63|17790.63|17913.9|17793.9|17910.63|17790.63|10
1621583170000|2021-05-21 07:46:10|17911.68|17791.68|17909.06|17789.06|17912.56|17792.56|17909.06|17789.06|9
1621583180000|2021-05-21 07:46:20|17906.94|17786.94|17893.09|17773.09|17906.94|17786.94|17893.07|17773.07|9
1621583190000|2021-05-21 07:46:30|17891.34|17771.34|17888.64|17768.64|17891.34|17771.34|17885.04|17765.04|10
1621583200000|2021-05-21 07:46:40|17889.01|17769.01|17895.08|17775.08|17895.22|17775.22|17889.01|17769.01|10
1621583210000|2021-05-21 07:46:50|17894.83|17774.83|17896.07|17776.07|17896.33|17776.33|17894.05|17774.05|10
1621583220000|2021-05-21 07:47:00|17896.66|17776.66|17896.94|17776.94|17898.08|17778.08|17895.59|17775.59|10
1621583230000|2021-05-21 07:47:10|17896.84|17776.84|17896.05|17776.05|17896.84|17776.84|17894.63|17774.63|10
1621583240000|2021-05-21 07:47:20|17896.17|17776.17|17896.16|17776.16|17896.91|17776.91|17895.85|17775.85|10
1621583250000|2021-05-21 07:47:30|17895.87|17775.87|17897.32|17777.32|17897.32|17777.32|17893.91|17773.91|10
1621583260000|2021-05-21 07:47:40|17898.01|17778.01|17905.46|17785.46|17905.72|17785.72|17898.01|17778.01|10
1621583270000|2021-05-21 07:47:50|17905.37|17785.37|17912.29|17792.29|17912.29|17792.29|17905.37|17785.37|10
1621583280000|2021-05-21 07:48:00|17912.7|17792.7|17916.55|17796.55|17917.38|17797.38|17912.7|17792.7|9
1621583290000|2021-05-21 07:48:10|17915.73|17795.73|17921.09|17801.09|17921.09|17801.09|17915.73|17795.73|10
1621583300000|2021-05-21 07:48:20|17919.61|17799.61|17921.57|17801.57|17921.57|17801.57|17917.91|17797.91|10
1621583310000|2021-05-21 07:48:30|17920.66|17800.66|17922.07|17802.07|17922.88|17802.88|17920.19|17800.19|10
1621583320000|2021-05-21 07:48:40|17921.85|17801.85|17921.75|17801.75|17921.97|17801.97|17919.91|17799.91|10
1621583330000|2021-05-21 07:48:50|17922.7|17802.7|17932.56|17812.56|17932.56|17812.56|17922.7|17802.7|10
1621583340000|2021-05-21 07:49:00|17932.91|17812.91|17943.94|17823.94|17943.94|17823.94|17932.91|17812.91|10
1621583350000|2021-05-21 07:49:10|17945.56|17825.56|17940.83|17820.83|17946.97|17826.97|17940.83|17820.83|10
1621583360000|2021-05-21 07:49:20|17940.82|17820.82|17931.21|17811.21|17940.82|17820.82|17931.21|17811.21|10
1621583370000|2021-05-21 07:49:30|17930.97|17810.97|17925.63|17805.63|17930.97|17810.97|17925.63|17805.63|10
1621583380000|2021-05-21 07:49:40|17926.45|17806.45|17924.8|17804.8|17926.45|17806.45|17922.83|17802.83|10
1621583390000|2021-05-21 07:49:50|17927.57|17807.57|17934.04|17814.04|17934.88|17814.88|17927.57|17807.57|10
1621583400000|2021-05-21 07:50:00|17935.81|17815.81|17938.34|17818.34|17938.34|17818.34|17935.22|17815.22|10
1621583410000|2021-05-21 07:50:10|17938.58|17818.58|17939.75|17819.75|17940.42|17820.42|17938.57|17818.57|10
1621583420000|2021-05-21 07:50:20|17939.82|17819.82|17937.43|17817.43|17939.82|17819.82|17936.42|17816.42|10
1621583430000|2021-05-21 07:50:30|17936.96|17816.96|17930.08|17810.08|17936.96|17816.96|17930.08|17810.08|10
1621583440000|2021-05-21 07:50:40|17928.32|17808.32|17924.91|17804.91|17928.32|17808.32|17923.02|17803.02|10
1621583450000|2021-05-21 07:50:50|17924.86|17804.86|17927.77|17807.77|17927.96|17807.96|17924.86|17804.86|10
1621583460000|2021-05-21 07:51:00|17928.28|17808.28|17932.93|17812.93|17933.9|17813.9|17928.28|17808.28|10
1621583470000|2021-05-21 07:51:10|17933.11|17813.11|17936.28|17816.28|17936.28|17816.28|17931.98|17811.98|10
1621583480000|2021-05-21 07:51:20|17936.01|17816.01|17942.91|17822.91|17942.91|17822.91|17936.01|17816.01|10
1621583490000|2021-05-21 07:51:30|17943.15|17823.15|17947.19|17827.19|17947.19|17827.19|17943.08|17823.08|10
1621583500000|2021-05-21 07:51:40|17948.55|17828.55|17950.73|17830.73|17951.35|17831.35|17948.55|17828.55|10
1621583510000|2021-05-21 07:51:50|17950.03|17830.03|17955.66|17835.66|17955.66|17835.66|17950.03|17830.03|10
1621583520000|2021-05-21 07:52:00|17955.74|17835.74|17955.45|17835.45|17957.1|17837.1|17955.34|17835.34|10
1621583530000|2021-05-21 07:52:10|17959.41|17839.41|17959.78|17839.78|17961.64|17841.64|17959.41|17839.41|10
1621583540000|2021-05-21 07:52:20|17959.21|17839.21|17959.58|17839.58|17960.44|17840.44|17959.17|17839.17|10
1621583550000|2021-05-21 07:52:30|17958.85|17838.85|17959.89|17839.89|17960.59|17840.59|17958.85|17838.85|10
1621583560000|2021-05-21 07:52:40|17961.74|17841.74|17964.54|17844.54|17964.54|17844.54|17961.71|17841.71|10
1621583570000|2021-05-21 07:52:50|17964.26|17844.26|17967.33|17847.33|17967.33|17847.33|17964.12|17844.12|10
1621583580000|2021-05-21 07:53:00|17967.9|17847.9|17965.64|17845.64|17968.27|17848.27|17965.64|17845.64|10
1621583590000|2021-05-21 07:53:10|17964.87|17844.87|17963.34|17843.34|17966.02|17846.02|17963.34|17843.34|10
1621583600000|2021-05-21 07:53:20|17963.2|17843.2|17956.19|17836.19|17963.2|17843.2|17956.19|17836.19|10
1621583610000|2021-05-21 07:53:30|17955.38|17835.38|17951.85|17831.85|17955.79|17835.79|17951.85|17831.85|10
1621583620000|2021-05-21 07:53:40|17952.47|17832.47|17954.45|17834.45|17954.45|17834.45|17952|17832|10
1621583630000|2021-05-21 07:53:50|17954.99|17834.99|17960.36|17840.36|17960.36|17840.36|17954.99|17834.99|10
1621583640000|2021-05-21 07:54:00|17959.52|17839.52|17964.75|17844.75|17964.75|17844.75|17959.52|17839.52|10
1621583650000|2021-05-21 07:54:10|17964.37|17844.37|17962.76|17842.76|17964.85|17844.85|17961.63|17841.63|10
1621583660000|2021-05-21 07:54:20|17962.01|17842.01|17964.74|17844.74|17964.74|17844.74|17961.85|17841.85|10
1621583670000|2021-05-21 07:54:30|17964.88|17844.88|17962.44|17842.44|17964.93|17844.93|17962.44|17842.44|10
1621583680000|2021-05-21 07:54:40|17962.42|17842.42|17965.73|17845.73|17965.73|17845.73|17962.39|17842.39|10
1621583690000|2021-05-21 07:54:50|17965.67|17845.67|17962.63|17842.63|17965.69|17845.69|17962.63|17842.63|10
1621583700000|2021-05-21 07:55:00|17963.35|17843.35|17964.4|17844.4|17965.13|17845.13|17963.35|17843.35|10
1621583710000|2021-05-21 07:55:10|17965.14|17845.14|17963.73|17843.73|17966|17846|17962.64|17842.64|10
1621583720000|2021-05-21 07:55:20|17963.94|17843.94|17960.15|17840.15|17963.94|17843.94|17960.15|17840.15|9
1621583730000|2021-05-21 07:55:30|17958.76|17838.76|17953.52|17833.52|17958.76|17838.76|17953.52|17833.52|10
1621583740000|2021-05-21 07:55:40|17951.91|17831.91|17950.08|17830.08|17952.8|17832.8|17950.01|17830.01|10
1621583750000|2021-05-21 07:55:50|17949.66|17829.66|17946.23|17826.23|17950.9|17830.9|17946.23|17826.23|10
1621583760000|2021-05-21 07:56:00|17946.15|17826.15|17946.63|17826.63|17947.01|17827.01|17946.15|17826.15|9
1621583770000|2021-05-21 07:56:10|17945.9|17825.9|17949.07|17829.07|17949.07|17829.07|17945.31|17825.31|10
1621583780000|2021-05-21 07:56:20|17948.64|17828.64|17943.48|17823.48|17950.81|17830.81|17943.48|17823.48|10
1621583790000|2021-05-21 07:56:30|17944.67|17824.67|17943.07|17823.07|17946.35|17826.35|17943.07|17823.07|10
1621583800000|2021-05-21 07:56:40|17942.94|17822.94|17932.82|17812.82|17942.94|17822.94|17932.73|17812.73|10
1621583810000|2021-05-21 07:56:50|17932.9|17812.9|17936.59|17816.59|17936.59|17816.59|17932.9|17812.9|10
1621583820000|2021-05-21 07:57:00|17937.79|17817.79|17935.09|17815.09|17937.88|17817.88|17935.09|17815.09|10
1621583830000|2021-05-21 07:57:10|17935.27|17815.27|17934.4|17814.4|17935.48|17815.48|17934.08|17814.08|10
1621583840000|2021-05-21 07:57:20|17934.51|17814.51|17929.35|17809.35|17935.46|17815.46|17929.35|17809.35|10
1621583850000|2021-05-21 07:57:30|17927.91|17807.91|17914.95|17794.95|17927.91|17807.91|17914.95|17794.95|10
1621583860000|2021-05-21 07:57:40|17913.97|17793.97|17904.19|17784.19|17913.97|17793.97|17904.19|17784.19|10
1621583870000|2021-05-21 07:57:50|17902.23|17782.23|17894.44|17774.44|17902.23|17782.23|17894.44|17774.44|10
1621583880000|2021-05-21 07:58:00|17894.18|17774.18|17889.79|17769.79|17894.18|17774.18|17889.79|17769.79|10
1621583890000|2021-05-21 07:58:10|17889.75|17769.75|17887.59|17767.59|17889.75|17769.75|17885.13|17765.13|10
1621583900000|2021-05-21 07:58:20|17887.74|17767.74|17882.8|17762.8|17887.74|17767.74|17882.64|17762.64|10
1621583910000|2021-05-21 07:58:30|17882.52|17762.52|17874.93|17754.93|17882.63|17762.63|17874.93|17754.93|10
1621583920000|2021-05-21 07:58:40|17874.76|17754.76|17873.78|17753.78|17875.15|17755.15|17873.71|17753.71|10
1621583930000|2021-05-21 07:58:50|17873.17|17753.17|17865.73|17745.73|17873.17|17753.17|17865.73|17745.73|10
1621583940000|2021-05-21 07:59:00|17865.57|17745.57|17852.44|17732.44|17865.57|17745.57|17852.44|17732.44|10
1621583950000|2021-05-21 07:59:10|17852.21|17732.21|17839.41|17719.41|17852.21|17732.21|17839.41|17719.41|10
1621583960000|2021-05-21 07:59:20|17839.25|17719.25|17838.67|17718.67|17839.25|17719.25|17834.76|17714.76|10
1621583970000|2021-05-21 07:59:30|17839.99|17719.99|17843.95|17723.95|17843.95|17723.95|17839.99|17719.99|10
1621583980000|2021-05-21 07:59:40|17844.38|17724.38|17844.65|17724.65|17845.37|17725.37|17843.4|17723.4|10
1621583990000|2021-05-21 07:59:50|17845.16|17725.16|17849.92|17729.92|17849.92|17729.92|17844.42|17724.42|10
1621584000000|2021-05-21 08:00:00|17848.92|17728.92|17864.93|17744.93|17864.93|17744.93|17848.92|17728.92|10
1621584010000|2021-05-21 08:00:10|17865.31|17745.31|17881.18|17761.18|17881.44|17761.44|17865.31|17745.31|10
1621584020000|2021-05-21 08:00:20|17882.23|17762.23|17891.77|17771.77|17891.77|17771.77|17881.8|17761.8|10
1621584030000|2021-05-21 08:00:30|17891.79|17771.79|17892.56|17772.56|17893.52|17773.52|17891.27|17771.27|10
1621584040000|2021-05-21 08:00:40|17892.12|17772.12|17894.43|17774.43|17894.43|17774.43|17892.12|17772.12|10
1621584050000|2021-05-21 08:00:50|17894.18|17774.18|17900.47|17780.47|17900.47|17780.47|17892.32|17772.32|10
1621584060000|2021-05-21 08:01:00|17900.63|17780.63|17917.71|17797.71|17917.71|17797.71|17900.63|17780.63|10
1621584070000|2021-05-21 08:01:10|17919.9|17799.9|17932.1|17812.1|17932.1|17812.1|17919.9|17799.9|10
1621584080000|2021-05-21 08:01:20|17931.49|17811.49|17938.44|17818.44|17938.44|17818.44|17931.49|17811.49|10
1621584090000|2021-05-21 08:01:30|17937.46|17817.46|17935.1|17815.1|17937.46|17817.46|17930.78|17810.78|10
1621584100000|2021-05-21 08:01:40|17935.8|17815.8|17940.49|17820.49|17940.53|17820.53|17934.58|17814.58|10
1621584110000|2021-05-21 08:01:50|17940.77|17820.77|17947.79|17827.79|17947.79|17827.79|17940.67|17820.67|10
1621584120000|2021-05-21 08:02:00|17948.76|17828.76|17941.28|17821.28|17950.35|17830.35|17941.28|17821.28|10
1621584130000|2021-05-21 08:02:10|17936.65|17816.65|17907.8|17787.8|17936.65|17816.65|17907.8|17787.8|10
1621584140000|2021-05-21 08:02:20|17903.14|17783.14|17888.64|17768.64|17903.14|17783.14|17888.64|17768.64|10
1621584150000|2021-05-21 08:02:30|17888.28|17768.28|17856.1|17736.1|17888.33|17768.33|17856.1|17736.1|10
1621584160000|2021-05-21 08:02:40|17853.88|17733.88|17841.57|17721.57|17853.88|17733.88|17841.57|17721.57|10
1621584170000|2021-05-21 08:02:50|17839.58|17719.58|17828.39|17708.39|17839.58|17719.58|17823.35|17703.35|10
1621584180000|2021-05-21 08:03:00|17828.33|17708.33|17814.15|17694.15|17828.33|17708.33|17814.05|17694.05|10
1621584190000|2021-05-21 08:03:10|17813.76|17693.76|17807.03|17687.03|17813.76|17693.76|17806.05|17686.05|10
1621584200000|2021-05-21 08:03:20|17808.78|17688.78|17802.05|17682.05|17808.78|17688.78|17799.95|17679.95|10
1621584210000|2021-05-21 08:03:30|17805.01|17685.01|17795.98|17675.98|17806.63|17686.63|17795.98|17675.98|10
1621584220000|2021-05-21 08:03:40|17795.47|17675.47|17795.91|17675.91|17797.9|17677.9|17794.65|17674.65|10
1621584230000|2021-05-21 08:03:50|17795.6|17675.6|17789.61|17669.61|17797.19|17677.19|17789.61|17669.61|10
1621584240000|2021-05-21 08:04:00|17789.38|17669.38|17782.38|17662.38|17789.38|17669.38|17781.5|17661.5|10
1621584250000|2021-05-21 08:04:10|17778.85|17658.85|17778.86|17658.86|17779.75|17659.75|17773.42|17653.42|10
1621584260000|2021-05-21 08:04:20|17779.89|17659.89|17790.53|17670.53|17790.53|17670.53|17779.89|17659.89|9
1621584270000|2021-05-21 08:04:30|17790.15|17670.15|17780.56|17660.56|17792.46|17672.46|17780.56|17660.56|10
1621584280000|2021-05-21 08:04:40|17779.21|17659.21|17773.58|17653.58|17779.21|17659.21|17773.58|17653.58|10
1621584290000|2021-05-21 08:04:50|17771.59|17651.59|17757.43|17637.43|17772.23|17652.23|17755.51|17635.51|10
1621584300000|2021-05-21 08:05:00|17755.83|17635.83|17761.11|17641.11|17761.11|17641.11|17755.74|17635.74|10
1621584310000|2021-05-21 08:05:10|17759.87|17639.87|17756.61|17636.61|17761.75|17641.75|17756.61|17636.61|10
1621584320000|2021-05-21 08:05:20|17756.02|17636.02|17746.84|17626.84|17756.02|17636.02|17746.84|17626.84|10
1621584330000|2021-05-21 08:05:30|17745.87|17625.87|17727.77|17607.77|17745.87|17625.87|17727.77|17607.77|10
1621584340000|2021-05-21 08:05:40|17721.96|17601.96|17719.28|17599.28|17722.37|17602.37|17719.28|17599.28|10
1621584350000|2021-05-21 08:05:50|17719.52|17599.52|17724.72|17604.72|17724.72|17604.72|17719.5|17599.5|10
1621584360000|2021-05-21 08:06:00|17724.01|17604.01|17713.85|17593.85|17724.01|17604.01|17713.85|17593.85|10
1621584370000|2021-05-21 08:06:10|17715.25|17595.25|17730.44|17610.44|17730.44|17610.44|17714.29|17594.29|10
1621584380000|2021-05-21 08:06:20|17730.2|17610.2|17725.51|17605.51|17730.2|17610.2|17725.15|17605.15|10
1621584390000|2021-05-21 08:06:30|17724.5|17604.5|17700.02|17580.02|17724.5|17604.5|17700.02|17580.02|10
1621584400000|2021-05-21 08:06:40|17695.13|17575.13|17683.68|17563.68|17695.13|17575.13|17682.85|17562.85|10
1621584410000|2021-05-21 08:06:50|17679.48|17559.48|17664.74|17544.74|17679.48|17559.48|17664.74|17544.74|10
1621584420000|2021-05-21 08:07:00|17663.57|17543.57|17655.77|17535.77|17663.82|17543.82|17652.1|17532.1|10
1621584430000|2021-05-21 08:07:10|17655.82|17535.82|17658.87|17538.87|17658.87|17538.87|17653.15|17533.15|10
1621584440000|2021-05-21 08:07:20|17658.42|17538.42|17666.93|17546.93|17666.93|17546.93|17658.09|17538.09|10
1621584450000|2021-05-21 08:07:30|17669.58|17549.58|17670.08|17550.08|17670.7|17550.7|17668.87|17548.87|10
1621584460000|2021-05-21 08:07:40|17670.19|17550.19|17686.62|17566.62|17686.62|17566.62|17670.19|17550.19|10
1621584470000|2021-05-21 08:07:50|17686.76|17566.76|17682.67|17562.67|17686.77|17566.77|17682.67|17562.67|10
1621584480000|2021-05-21 08:08:00|17682.25|17562.25|17672.34|17552.34|17682.25|17562.25|17672.3|17552.3|10
1621584490000|2021-05-21 08:08:10|17671.64|17551.64|17659.17|17539.17|17671.64|17551.64|17659.17|17539.17|10
1621584500000|2021-05-21 08:08:20|17659.37|17539.37|17659.24|17539.24|17660.06|17540.06|17658.94|17538.94|10
1621584510000|2021-05-21 08:08:30|17658.42|17538.42|17653.43|17533.43|17658.42|17538.42|17653.43|17533.43|10
1621584520000|2021-05-21 08:08:40|17653.24|17533.24|17644.67|17524.67|17653.24|17533.24|17643.39|17523.39|10
1621584530000|2021-05-21 08:08:50|17645.1|17525.1|17643.74|17523.74|17648.62|17528.62|17643.21|17523.21|10
1621584540000|2021-05-21 08:09:00|17644.37|17524.37|17645.1|17525.1|17646.87|17526.87|17644.35|17524.35|10
1621584550000|2021-05-21 08:09:10|17644.18|17524.18|17626.23|17506.23|17644.18|17524.18|17626.23|17506.23|10
1621584560000|2021-05-21 08:09:20|17627.48|17507.48|17626.08|17506.08|17631.1|17511.1|17626.08|17506.08|10
1621584570000|2021-05-21 08:09:30|17626.65|17506.65|17639.35|17519.35|17639.35|17519.35|17625.84|17505.84|10
1621584580000|2021-05-21 08:09:40|17638.81|17518.81|17635.68|17515.68|17639.72|17519.72|17635.68|17515.68|10
1621584590000|2021-05-21 08:09:50|17630.49|17510.49|17628.59|17508.59|17631.55|17511.55|17628.59|17508.59|10
1621584600000|2021-05-21 08:10:00|17628.07|17508.07|17636.03|17516.03|17636.03|17516.03|17627.88|17507.88|10
1621584610000|2021-05-21 08:10:10|17636.1|17516.1|17633.54|17513.54|17636.1|17516.1|17633.54|17513.54|10
1621584620000|2021-05-21 08:10:20|17633.15|17513.15|17624.94|17504.94|17633.15|17513.15|17623.87|17503.87|10
1621584630000|2021-05-21 08:10:30|17624.62|17504.62|17624.97|17504.97|17627.19|17507.19|17624.46|17504.46|10
1621584640000|2021-05-21 08:10:40|17624.76|17504.76|17622.59|17502.59|17628.63|17508.63|17622.59|17502.59|10
1621584650000|2021-05-21 08:10:50|17622|17502|17614.57|17494.57|17622|17502|17614.57|17494.57|10
1621584660000|2021-05-21 08:11:00|17614.29|17494.29|17614.44|17494.44|17614.44|17494.44|17612.81|17492.81|9
1621584670000|2021-05-21 08:11:10|17613.88|17493.88|17624.03|17504.03|17624.03|17504.03|17613.88|17493.88|10
1621584680000|2021-05-21 08:11:20|17624.55|17504.55|17621.84|17501.84|17624.55|17504.55|17621.84|17501.84|10
1621584690000|2021-05-21 08:11:30|17622.52|17502.52|17621.64|17501.64|17622.94|17502.94|17619.92|17499.92|10
1621584700000|2021-05-21 08:11:40|17622.65|17502.65|17626.41|17506.41|17628.09|17508.09|17622.65|17502.65|10
1621584710000|2021-05-21 08:11:50|17626.18|17506.18|17620.76|17500.76|17626.18|17506.18|17619.32|17499.32|10
1621584720000|2021-05-21 08:12:00|17620.51|17500.51|17594.28|17474.28|17620.51|17500.51|17594.28|17474.28|10
1621584730000|2021-05-21 08:12:10|17591.74|17471.74|17569.49|17449.49|17591.74|17471.74|17569.49|17449.49|10
1621584740000|2021-05-21 08:12:20|17566.33|17446.33|17545.72|17425.72|17566.33|17446.33|17545.72|17425.72|10
1621584750000|2021-05-21 08:12:30|17545.13|17425.13|17539.82|17419.82|17545.13|17425.13|17539|17419|10
1621584760000|2021-05-21 08:12:40|17541.04|17421.04|17536.21|17416.21|17541.52|17421.52|17531|17411|10
1621584770000|2021-05-21 08:12:50|17535.24|17415.24|17524.17|17404.17|17535.24|17415.24|17524.17|17404.17|10
1621584780000|2021-05-21 08:13:00|17523.63|17403.63|17547.67|17427.67|17547.67|17427.67|17523.37|17403.37|10
1621584790000|2021-05-21 08:13:10|17550.38|17430.38|17568.24|17448.24|17568.24|17448.24|17550.24|17430.24|10
1621584800000|2021-05-21 08:13:20|17569.15|17449.15|17556.18|17436.18|17569.46|17449.46|17556.02|17436.02|10
1621584810000|2021-05-21 08:13:30|17556.64|17436.64|17566.66|17446.66|17566.66|17446.66|17555.33|17435.33|10
1621584820000|2021-05-21 08:13:40|17565.96|17445.96|17570.11|17450.11|17572.77|17452.77|17565.96|17445.96|10
1621584830000|2021-05-21 08:13:50|17568.67|17448.67|17565.67|17445.67|17568.67|17448.67|17564.42|17444.42|10
1621584840000|2021-05-21 08:14:00|17566.22|17446.22|17548.1|17428.1|17566.22|17446.22|17548.1|17428.1|10
1621584850000|2021-05-21 08:14:10|17544.52|17424.52|17552.16|17432.16|17552.16|17432.16|17542.25|17422.25|10
1621584860000|2021-05-21 08:14:20|17552.43|17432.43|17555.4|17435.4|17556.64|17436.64|17552.43|17432.43|10
1621584870000|2021-05-21 08:14:30|17555.59|17435.59|17559.4|17439.4|17559.4|17439.4|17554.62|17434.62|10
1621584880000|2021-05-21 08:14:40|17559.84|17439.84|17571.58|17451.58|17571.58|17451.58|17559.64|17439.64|10
1621584890000|2021-05-21 08:14:50|17572.86|17452.86|17576.98|17456.98|17576.98|17456.98|17572.41|17452.41|10
1621584900000|2021-05-21 08:15:00|17578.74|17458.74|17583.26|17463.26|17583.26|17463.26|17578.67|17458.67|10
1621584910000|2021-05-21 08:15:10|17584.96|17464.96|17580.94|17460.94|17585.2|17465.2|17580.59|17460.59|10
1621584920000|2021-05-21 08:15:20|17580.83|17460.83|17594.61|17474.61|17594.61|17474.61|17580.83|17460.83|10
1621584930000|2021-05-21 08:15:30|17596.27|17476.27|17608.86|17488.86|17608.86|17488.86|17596.27|17476.27|10
1621584940000|2021-05-21 08:15:40|17608.89|17488.89|17628.98|17508.98|17628.98|17508.98|17608.89|17488.89|10
1621584950000|2021-05-21 08:15:50|17629.53|17509.53|17643.45|17523.45|17643.45|17523.45|17627.99|17507.99|10
1621584960000|2021-05-21 08:16:00|17644.09|17524.09|17658.2|17538.2|17661.04|17541.04|17644.05|17524.05|10
1621584970000|2021-05-21 08:16:10|17657.12|17537.12|17665.32|17545.32|17665.32|17545.32|17654.56|17534.56|10
1621584980000|2021-05-21 08:16:20|17665.94|17545.94|17674.66|17554.66|17675.5|17555.5|17665.94|17545.94|10
1621584990000|2021-05-21 08:16:30|17674.75|17554.75|17699.44|17579.44|17699.44|17579.44|17674.75|17554.75|10
1621585000000|2021-05-21 08:16:40|17701.86|17581.86|17706.19|17586.19|17708.37|17588.37|17701.86|17581.86|10
1621585010000|2021-05-21 08:16:50|17705.07|17585.07|17696.67|17576.67|17705.07|17585.07|17696.67|17576.67|10
1621585020000|2021-05-21 08:17:00|17695.67|17575.67|17701.12|17581.12|17701.63|17581.63|17695.67|17575.67|10
1621585030000|2021-05-21 08:17:10|17700.33|17580.33|17705.83|17585.83|17705.83|17585.83|17700.33|17580.33|10
1621585040000|2021-05-21 08:17:20|17708.02|17588.02|17718.61|17598.61|17718.61|17598.61|17707.9|17587.9|10
1621585050000|2021-05-21 08:17:30|17719.43|17599.43|17750.57|17630.57|17750.57|17630.57|17719.43|17599.43|10
1621585060000|2021-05-21 08:17:40|17760.91|17640.91|17758.81|17638.81|17764.11|17644.11|17754.73|17634.73|10
1621585070000|2021-05-21 08:17:50|17762.59|17642.59|17770.13|17650.13|17771.2|17651.2|17762.58|17642.58|10
1621585080000|2021-05-21 08:18:00|17770.75|17650.75|17772.84|17652.84|17775.34|17655.34|17770.75|17650.75|10
1621585090000|2021-05-21 08:18:10|17773.55|17653.55|17771.76|17651.76|17773.55|17653.55|17769.85|17649.85|10
1621585100000|2021-05-21 08:18:20|17772.6|17652.6|17780.16|17660.16|17780.16|17660.16|17771.42|17651.42|10
1621585110000|2021-05-21 08:18:30|17779.76|17659.76|17788.45|17668.45|17789.59|17669.59|17779.76|17659.76|10
1621585120000|2021-05-21 08:18:40|17787.49|17667.49|17798.8|17678.8|17798.8|17678.8|17787.49|17667.49|10
1621585130000|2021-05-21 08:18:50|17801.37|17681.37|17810.03|17690.03|17810.03|17690.03|17801.37|17681.37|10
1621585140000|2021-05-21 08:19:00|17811.06|17691.06|17809.96|17689.96|17813.31|17693.31|17809.96|17689.96|10
1621585150000|2021-05-21 08:19:10|17810.02|17690.02|17797.68|17677.68|17810.3|17690.3|17797.68|17677.68|10
1621585160000|2021-05-21 08:19:20|17794.61|17674.61|17789.1|17669.1|17794.67|17674.67|17788.67|17668.67|10
1621585170000|2021-05-21 08:19:30|17789.2|17669.2|17780.14|17660.14|17789.33|17669.33|17780.14|17660.14|10
1621585180000|2021-05-21 08:19:40|17780.21|17660.21|17774.28|17654.28|17780.53|17660.53|17774.28|17654.28|10
1621585190000|2021-05-21 08:19:50|17773.68|17653.68|17777.7|17657.7|17777.7|17657.7|17773.68|17653.68|10
1621585200000|2021-05-21 08:20:00|17778.46|17658.46|17783.63|17663.63|17783.63|17663.63|17778.46|17658.46|10
1621585210000|2021-05-21 08:20:10|17784.27|17664.27|17794.68|17674.68|17797.41|17677.41|17784.27|17664.27|10
1621585220000|2021-05-21 08:20:20|17796.03|17676.03|17811.2|17691.2|17811.2|17691.2|17796.03|17676.03|10
1621585230000|2021-05-21 08:20:30|17814.6|17694.6|17843.83|17723.83|17843.83|17723.83|17814.6|17694.6|10
1621585240000|2021-05-21 08:20:40|17850.62|17730.62|17863.63|17743.63|17863.63|17743.63|17850.62|17730.62|10
1621585250000|2021-05-21 08:20:50|17866.39|17746.39|17896.68|17776.68|17896.68|17776.68|17866.39|17746.39|10
1621585260000|2021-05-21 08:21:00|17901.59|17781.59|17928.57|17808.57|17928.57|17808.57|17901.59|17781.59|10
1621585270000|2021-05-21 08:21:10|17930.79|17810.79|17946.26|17826.26|17948.24|17828.24|17930.79|17810.79|10
1621585280000|2021-05-21 08:21:20|17947.16|17827.16|17956.77|17836.77|17956.77|17836.77|17947.16|17827.16|10
1621585290000|2021-05-21 08:21:30|17956.56|17836.56|17937.94|17817.94|17957.4|17837.4|17937.94|17817.94|10
1621585300000|2021-05-21 08:21:40|17934.91|17814.91|17924.15|17804.15|17934.91|17814.91|17924.15|17804.15|10
1621585310000|2021-05-21 08:21:50|17924.61|17804.61|17926.34|17806.34|17926.34|17806.34|17921.93|17801.93|10
1621585320000|2021-05-21 08:22:00|17927.13|17807.13|17912.99|17792.99|17927.13|17807.13|17912.99|17792.99|10
1621585330000|2021-05-21 08:22:10|17913.13|17793.13|17909.19|17789.19|17913.13|17793.13|17908.47|17788.47|10
1621585340000|2021-05-21 08:22:20|17908.07|17788.07|17893.1|17773.1|17908.07|17788.07|17893.07|17773.07|10
1621585350000|2021-05-21 08:22:30|17893.38|17773.38|17891.36|17771.36|17893.38|17773.38|17890.18|17770.18|10
1621585360000|2021-05-21 08:22:40|17891.27|17771.27|17888.02|17768.02|17891.77|17771.77|17887.9|17767.9|10
1621585370000|2021-05-21 08:22:50|17887.99|17767.99|17884|17764|17887.99|17767.99|17883.34|17763.34|10
1621585380000|2021-05-21 08:23:00|17883.42|17763.42|17889.29|17769.29|17891.61|17771.61|17883.13|17763.13|10
1621585390000|2021-05-21 08:23:10|17890.09|17770.09|17877.92|17757.92|17890.09|17770.09|17877.92|17757.92|10
1621585400000|2021-05-21 08:23:20|17877.93|17757.93|17868.14|17748.14|17877.93|17757.93|17867.99|17747.99|10
1621585410000|2021-05-21 08:23:30|17868.99|17748.99|17863.92|17743.92|17868.99|17748.99|17863.92|17743.92|10
1621585420000|2021-05-21 08:23:40|17861.31|17741.31|17858.19|17738.19|17861.31|17741.31|17853|17733|10
1621585430000|2021-05-21 08:23:50|17851.46|17731.46|17862.16|17742.16|17862.16|17742.16|17850.25|17730.25|10
1621585440000|2021-05-21 08:24:00|17863.26|17743.26|17874.51|17754.51|17874.84|17754.84|17863.26|17743.26|10
1621585450000|2021-05-21 08:24:10|17876.51|17756.51|17892.69|17772.69|17892.69|17772.69|17876.51|17756.51|10
1621585460000|2021-05-21 08:24:20|17893.8|17773.8|17903.62|17783.62|17903.62|17783.62|17893.38|17773.38|10
1621585470000|2021-05-21 08:24:30|17906.73|17786.73|17907.21|17787.21|17911.01|17791.01|17906.72|17786.72|10
1621585480000|2021-05-21 08:24:40|17906.02|17786.02|17913.6|17793.6|17913.6|17793.6|17906.02|17786.02|10
1621585490000|2021-05-21 08:24:50|17914.92|17794.92|17908.39|17788.39|17914.92|17794.92|17908.39|17788.39|10
1621585500000|2021-05-21 08:25:00|17910.71|17790.71|17904.33|17784.33|17910.71|17790.71|17901.26|17781.26|10
1621585510000|2021-05-21 08:25:10|17903.43|17783.43|17907.45|17787.45|17907.45|17787.45|17902.33|17782.33|10
1621585520000|2021-05-21 08:25:20|17909.18|17789.18|17923.57|17803.57|17923.96|17803.96|17909.18|17789.18|10
1621585530000|2021-05-21 08:25:30|17924.46|17804.46|17938.07|17818.07|17938.07|17818.07|17923.38|17803.38|10
1621585540000|2021-05-21 08:25:40|17941.18|17821.18|17960.31|17840.31|17960.31|17840.31|17941.18|17821.18|10
1621585550000|2021-05-21 08:25:50|17961.4|17841.4|17969.78|17849.78|17969.9|17849.9|17960.37|17840.37|10
1621585560000|2021-05-21 08:26:00|17969.47|17849.47|17969.37|17849.37|17972.11|17852.11|17966.99|17846.99|10
1621585570000|2021-05-21 08:26:10|17969.76|17849.76|17978.95|17858.95|17980.39|17860.39|17969.76|17849.76|10
1621585580000|2021-05-21 08:26:20|17978.08|17858.08|17984.82|17864.82|17985.32|17865.32|17978.08|17858.08|10
1621585590000|2021-05-21 08:26:30|17984.67|17864.67|17980.33|17860.33|17985|17865|17980.33|17860.33|9
1621585600000|2021-05-21 08:26:40|17980.56|17860.56|17979.67|17859.67|17982.37|17862.37|17979.67|17859.67|10
1621585610000|2021-05-21 08:26:50|17979.75|17859.75|17966.88|17846.88|17979.75|17859.75|17966.88|17846.88|10
1621585620000|2021-05-21 08:27:00|17966.36|17846.36|17960.25|17840.25|17967.36|17847.36|17958.75|17838.75|10
1621585630000|2021-05-21 08:27:10|17959.54|17839.54|17959.78|17839.78|17961.25|17841.25|17958.89|17838.89|10
1621585640000|2021-05-21 08:27:20|17958.74|17838.74|17962.93|17842.93|17963.66|17843.66|17956.74|17836.74|10
1621585650000|2021-05-21 08:27:30|17961.79|17841.79|17959.39|17839.39|17963.16|17843.16|17959.39|17839.39|10
1621585660000|2021-05-21 08:27:40|17959.23|17839.23|17964|17844|17964|17844|17958.83|17838.83|10
1621585670000|2021-05-21 08:27:50|17965.05|17845.05|17959.08|17839.08|17965.13|17845.13|17959.08|17839.08|10
1621585680000|2021-05-21 08:28:00|17960.78|17840.78|17964.6|17844.6|17964.6|17844.6|17958.54|17838.54|10
1621585690000|2021-05-21 08:28:10|17964.51|17844.51|17971.49|17851.49|17971.57|17851.57|17964.51|17844.51|10
1621585700000|2021-05-21 08:28:20|17971.85|17851.85|17968.51|17848.51|17974.23|17854.23|17968.51|17848.51|10
1621585710000|2021-05-21 08:28:30|17966.57|17846.57|17962.56|17842.56|17966.57|17846.57|17962.45|17842.45|10
1621585720000|2021-05-21 08:28:40|17961.16|17841.16|17951.2|17831.2|17961.26|17841.26|17951.2|17831.2|10
1621585730000|2021-05-21 08:28:50|17951.21|17831.21|17945.99|17825.99|17951.51|17831.51|17945.99|17825.99|10
1621585740000|2021-05-21 08:29:00|17943.85|17823.85|17932.8|17812.8|17943.85|17823.85|17932.67|17812.67|10
1621585750000|2021-05-21 08:29:10|17931.43|17811.43|17932.51|17812.51|17933.13|17813.13|17930.32|17810.32|10
1621585760000|2021-05-21 08:29:20|17932.39|17812.39|17926.09|17806.09|17932.39|17812.39|17926.09|17806.09|10
1621585770000|2021-05-21 08:29:30|17926.39|17806.39|17917.84|17797.84|17926.39|17806.39|17916.09|17796.09|10
1621585780000|2021-05-21 08:29:40|17918.36|17798.36|17915.17|17795.17|17918.91|17798.91|17915.02|17795.02|10
1621585790000|2021-05-21 08:29:50|17915.6|17795.6|17916.63|17796.63|17917.61|17797.61|17915.6|17795.6|10
1621585800000|2021-05-21 08:30:00|17916.43|17796.43|17905.57|17785.57|17916.43|17796.43|17905.57|17785.57|10
1621585810000|2021-05-21 08:30:10|17905.82|17785.82|17909.55|17789.55|17909.55|17789.55|17905.82|17785.82|10
1621585820000|2021-05-21 08:30:20|17909.19|17789.19|17920.18|17800.18|17920.18|17800.18|17909.05|17789.05|9
1621585830000|2021-05-21 08:30:30|17922.1|17802.1|17930.29|17810.29|17931.07|17811.07|17921.13|17801.13|10
1621585840000|2021-05-21 08:30:40|17931.31|17811.31|17937.23|17817.23|17937.23|17817.23|17931.31|17811.31|10
1621585850000|2021-05-21 08:30:50|17936.9|17816.9|17941.62|17821.62|17941.72|17821.72|17936.64|17816.64|10
1621585860000|2021-05-21 08:31:00|17941.35|17821.35|17938.58|17818.58|17942.17|17822.17|17938.58|17818.58|10
1621585870000|2021-05-21 08:31:10|17937.89|17817.89|17940.47|17820.47|17941.19|17821.19|17937.89|17817.89|10
1621585880000|2021-05-21 08:31:20|17941.16|17821.16|17936.21|17816.21|17941.7|17821.7|17936.21|17816.21|10
1621585890000|2021-05-21 08:31:30|17936.87|17816.87|17940.84|17820.84|17940.89|17820.89|17936.49|17816.49|10
1621585900000|2021-05-21 08:31:40|17940.99|17820.99|17950.27|17830.27|17950.27|17830.27|17940.99|17820.99|10
1621585910000|2021-05-21 08:31:50|17954.46|17834.46|17967.63|17847.63|17967.63|17847.63|17954.46|17834.46|10
1621585920000|2021-05-21 08:32:00|17967.53|17847.53|17971.23|17851.23|17971.23|17851.23|17967.53|17847.53|10
1621585930000|2021-05-21 08:32:10|17972.6|17852.6|17973.59|17853.59|17975.25|17855.25|17972.6|17852.6|10
1621585940000|2021-05-21 08:32:20|17973.31|17853.31|17970.76|17850.76|17973.5|17853.5|17970.76|17850.76|10
1621585950000|2021-05-21 08:32:30|17970.01|17850.01|17945.16|17825.16|17970.01|17850.01|17945.16|17825.16|10
1621585960000|2021-05-21 08:32:40|17941.75|17821.75|17942.35|17822.35|17942.35|17822.35|17938.21|17818.21|10
1621585970000|2021-05-21 08:32:50|17942.4|17822.4|17944.87|17824.87|17946.62|17826.62|17942.4|17822.4|10
1621585980000|2021-05-21 08:33:00|17943.76|17823.76|17941.31|17821.31|17943.84|17823.84|17940.46|17820.46|10
1621585990000|2021-05-21 08:33:10|17942.19|17822.19|17934.85|17814.85|17942.19|17822.19|17934.85|17814.85|10
1621586000000|2021-05-21 08:33:20|17935.25|17815.25|17937.45|17817.45|17937.45|17817.45|17935.25|17815.25|10
1621586010000|2021-05-21 08:33:30|17937.79|17817.79|17931.14|17811.14|17939.48|17819.48|17931.14|17811.14|10
1621586020000|2021-05-21 08:33:40|17931.08|17811.08|17921.36|17801.36|17931.08|17811.08|17920.93|17800.93|10
1621586030000|2021-05-21 08:33:50|17920.29|17800.29|17918.68|17798.68|17920.79|17800.79|17918.68|17798.68|10
1621586040000|2021-05-21 08:34:00|17914.63|17794.63|17906.34|17786.34|17914.63|17794.63|17906.34|17786.34|10
1621586050000|2021-05-21 08:34:10|17904.37|17784.37|17896.75|17776.75|17904.37|17784.37|17896.75|17776.75|10
1621586060000|2021-05-21 08:34:20|17896.25|17776.25|17891.35|17771.35|17896.25|17776.25|17890.77|17770.77|10
1621586070000|2021-05-21 08:34:30|17891.6|17771.6|17882.41|17762.41|17893.05|17773.05|17882.41|17762.41|10
1621586080000|2021-05-21 08:34:40|17882.82|17762.82|17875.88|17755.88|17882.82|17762.82|17875.88|17755.88|10
1621586090000|2021-05-21 08:34:50|17872.07|17752.07|17856.24|17736.24|17872.07|17752.07|17856.24|17736.24|10
1621586100000|2021-05-21 08:35:00|17855.39|17735.39|17850.63|17730.63|17855.39|17735.39|17850.63|17730.63|10
1621586110000|2021-05-21 08:35:10|17849.8|17729.8|17849.39|17729.39|17850.59|17730.59|17847.39|17727.39|10
1621586120000|2021-05-21 08:35:20|17850.02|17730.02|17857.57|17737.57|17857.57|17737.57|17850.02|17730.02|10
1621586130000|2021-05-21 08:35:30|17856.21|17736.21|17874.25|17754.25|17874.25|17754.25|17856.21|17736.21|10
1621586140000|2021-05-21 08:35:40|17875.59|17755.59|17878.09|17758.09|17879.9|17759.9|17875.59|17755.59|9
1621586150000|2021-05-21 08:35:50|17875.19|17755.19|17868.2|17748.2|17875.19|17755.19|17868.2|17748.2|10
1621586160000|2021-05-21 08:36:00|17868.75|17748.75|17857.54|17737.54|17868.75|17748.75|17857.54|17737.54|10
1621586170000|2021-05-21 08:36:10|17852.6|17732.6|17844.46|17724.46|17852.6|17732.6|17844.46|17724.46|10
1621586180000|2021-05-21 08:36:20|17842.99|17722.99|17840.47|17720.47|17842.99|17722.99|17839.45|17719.45|10
1621586190000|2021-05-21 08:36:30|17839.94|17719.94|17841.76|17721.76|17842.8|17722.8|17839.66|17719.66|10
1621586200000|2021-05-21 08:36:40|17840.75|17720.75|17835.21|17715.21|17840.75|17720.75|17833.92|17713.92|10
1621586210000|2021-05-21 08:36:50|17836.49|17716.49|17836.63|17716.63|17839|17719|17836.49|17716.49|10
1621586220000|2021-05-21 08:37:00|17836.91|17716.91|17834.91|17714.91|17836.91|17716.91|17834.91|17714.91|10
1621586230000|2021-05-21 08:37:10|17832.68|17712.68|17822.31|17702.31|17832.68|17712.68|17822.31|17702.31|10
1621586240000|2021-05-21 08:37:20|17821.08|17701.08|17819.8|17699.8|17821.08|17701.08|17818.17|17698.17|10
1621586250000|2021-05-21 08:37:30|17819.43|17699.43|17814.47|17694.47|17820.3|17700.3|17814.47|17694.47|10
1621586260000|2021-05-21 08:37:40|17812.81|17692.81|17808.33|17688.33|17812.81|17692.81|17807.01|17687.01|10
1621586270000|2021-05-21 08:37:50|17806.9|17686.9|17801.97|17681.97|17806.9|17686.9|17801.85|17681.85|10
1621586280000|2021-05-21 08:38:00|17799.46|17679.46|17801.16|17681.16|17801.16|17681.16|17797.96|17677.96|10
1621586290000|2021-05-21 08:38:10|17802.75|17682.75|17800.08|17680.08|17803.53|17683.53|17800.08|17680.08|10
1621586300000|2021-05-21 08:38:20|17799.08|17679.08|17790.68|17670.68|17799.08|17679.08|17790.68|17670.68|10
1621586310000|2021-05-21 08:38:30|17789.36|17669.36|17783.16|17663.16|17789.36|17669.36|17783.16|17663.16|10
1621586320000|2021-05-21 08:38:40|17782.91|17662.91|17774.07|17654.07|17783.26|17663.26|17773.03|17653.03|10
1621586330000|2021-05-21 08:38:50|17774|17654|17770.1|17650.1|17774|17654|17769.14|17649.14|10
1621586340000|2021-05-21 08:39:00|17773.64|17653.64|17776.02|17656.02|17776.87|17656.87|17773.64|17653.64|10
1621586350000|2021-05-21 08:39:10|17777.14|17657.14|17779.94|17659.94|17781.78|17661.78|17777.14|17657.14|10
1621586360000|2021-05-21 08:39:20|17778.63|17658.63|17773.39|17653.39|17778.63|17658.63|17769.06|17649.06|10
1621586370000|2021-05-21 08:39:30|17769.34|17649.34|17767.74|17647.74|17770.28|17650.28|17767.04|17647.04|10
1621586380000|2021-05-21 08:39:40|17766.67|17646.67|17758.69|17638.69|17766.67|17646.67|17758.61|17638.61|10
1621586390000|2021-05-21 08:39:50|17758.3|17638.3|17755.34|17635.34|17758.58|17638.58|17755.34|17635.34|10
1621586400000|2021-05-21 08:40:00|17754.29|17634.29|17750.78|17630.78|17754.29|17634.29|17748.3|17628.3|10
1621586410000|2021-05-21 08:40:10|17747.6|17627.6|17753.72|17633.72|17753.72|17633.72|17746.7|17626.7|10
1621586420000|2021-05-21 08:40:20|17754.62|17634.62|17752.27|17632.27|17755.76|17635.76|17751.49|17631.49|10
1621586430000|2021-05-21 08:40:30|17752.76|17632.76|17746.55|17626.55|17752.76|17632.76|17746.55|17626.55|10
1621586440000|2021-05-21 08:40:40|17746.15|17626.15|17748.73|17628.73|17750.09|17630.09|17746.15|17626.15|10
1621586450000|2021-05-21 08:40:50|17747.85|17627.85|17749.73|17629.73|17749.73|17629.73|17746.93|17626.93|10
1621586460000|2021-05-21 08:41:00|17750.01|17630.01|17744.84|17624.84|17750.01|17630.01|17744.17|17624.17|9
1621586470000|2021-05-21 08:41:10|17742.84|17622.84|17741.04|17621.04|17742.99|17622.99|17741.04|17621.04|10
1621586480000|2021-05-21 08:41:20|17741.08|17621.08|17740.51|17620.51|17741.21|17621.21|17738.56|17618.56|10
1621586490000|2021-05-21 08:41:30|17739.95|17619.95|17744.37|17624.37|17744.37|17624.37|17739.95|17619.95|10
1621586500000|2021-05-21 08:41:40|17749.28|17629.28|17764.42|17644.42|17764.43|17644.43|17749.28|17629.28|10
1621586510000|2021-05-21 08:41:50|17766.19|17646.19|17779.41|17659.41|17779.41|17659.41|17765.24|17645.24|10
1621586520000|2021-05-21 08:42:00|17779.81|17659.81|17790.89|17670.89|17795.34|17675.34|17779.81|17659.81|10
1621586530000|2021-05-21 08:42:10|17790.78|17670.78|17780.18|17660.18|17790.78|17670.78|17780.18|17660.18|10
1621586540000|2021-05-21 08:42:20|17772.81|17652.81|17756.66|17636.66|17772.81|17652.81|17756.66|17636.66|10
1621586550000|2021-05-21 08:42:30|17754.16|17634.16|17734.6|17614.6|17754.16|17634.16|17734.6|17614.6|10
1621586560000|2021-05-21 08:42:40|17726.57|17606.57|17709.03|17589.03|17726.57|17606.57|17709.03|17589.03|10
1621586570000|2021-05-21 08:42:50|17706.32|17586.32|17684.92|17564.92|17706.32|17586.32|17684.92|17564.92|10
1621586580000|2021-05-21 08:43:00|17683.93|17563.93|17676.68|17556.68|17683.93|17563.93|17676.68|17556.68|10
1621586590000|2021-05-21 08:43:10|17681.23|17561.23|17687.53|17567.53|17687.56|17567.56|17681.23|17561.23|10
1621586600000|2021-05-21 08:43:20|17687.09|17567.09|17680.19|17560.19|17687.76|17567.76|17676.71|17556.71|10
1621586610000|2021-05-21 08:43:30|17679.99|17559.99|17679.88|17559.88|17679.99|17559.99|17677.9|17557.9|10
1621586620000|2021-05-21 08:43:40|17680.65|17560.65|17692.23|17572.23|17692.23|17572.23|17680.65|17560.65|10
1621586630000|2021-05-21 08:43:50|17692.65|17572.65|17698.96|17578.96|17698.96|17578.96|17692.33|17572.33|10
1621586640000|2021-05-21 08:44:00|17700.31|17580.31|17713.33|17593.33|17713.33|17593.33|17700.31|17580.31|10
1621586650000|2021-05-21 08:44:10|17716.35|17596.35|17719.24|17599.24|17720.03|17600.03|17716.35|17596.35|10
1621586660000|2021-05-21 08:44:20|17719.5|17599.5|17720.35|17600.35|17742.64|17622.64|17719.39|17599.39|10
1621586670000|2021-05-21 08:44:30|17717.03|17597.03|17702.5|17582.5|17717.03|17597.03|17702.5|17582.5|10
1621586680000|2021-05-21 08:44:40|17698.35|17578.35|17695.88|17575.88|17698.35|17578.35|17693.09|17573.09|10
1621586690000|2021-05-21 08:44:50|17697.44|17577.44|17691.85|17571.85|17697.44|17577.44|17690.6|17570.6|10
1621586700000|2021-05-21 08:45:00|17695.43|17575.43|17697.55|17577.55|17698.93|17578.93|17695.43|17575.43|10
1621586710000|2021-05-21 08:45:10|17697.94|17577.94|17690.9|17570.9|17698.63|17578.63|17690.07|17570.07|10
1621586720000|2021-05-21 08:45:20|17689.16|17569.16|17698.2|17578.2|17698.2|17578.2|17689.16|17569.16|10
1621586730000|2021-05-21 08:45:30|17697.76|17577.76|17732.58|17612.58|17732.58|17612.58|17697.76|17577.76|10
1621586740000|2021-05-21 08:45:40|17735.73|17615.73|17749.27|17629.27|17749.71|17629.71|17735.73|17615.73|10
1621586750000|2021-05-21 08:45:50|17749.7|17629.7|17749.66|17629.66|17753.41|17633.41|17749.66|17629.66|10
1621586760000|2021-05-21 08:46:00|17749.01|17629.01|17750.19|17630.19|17750.19|17630.19|17747.09|17627.09|10
1621586770000|2021-05-21 08:46:10|17748.57|17628.57|17754.68|17634.68|17755.51|17635.51|17748.57|17628.57|10
1621586780000|2021-05-21 08:46:20|17758.59|17638.59|17753.39|17633.39|17759.39|17639.39|17753.39|17633.39|10
1621586790000|2021-05-21 08:46:30|17752.38|17632.38|17742.11|17622.11|17752.38|17632.38|17739.51|17619.51|10
1621586800000|2021-05-21 08:46:40|17743.01|17623.01|17753.23|17633.23|17753.3|17633.3|17743.01|17623.01|10
1621586810000|2021-05-21 08:46:50|17754.57|17634.57|17773.64|17653.64|17773.64|17653.64|17754.57|17634.57|10
1621586820000|2021-05-21 08:47:00|17777.56|17657.56|17801.66|17681.66|17801.66|17681.66|17777.56|17657.56|10
1621586830000|2021-05-21 08:47:10|17801.75|17681.75|17807.24|17687.24|17808.38|17688.38|17800.96|17680.96|10
1621586840000|2021-05-21 08:47:20|17806.22|17686.22|17799.79|17679.79|17806.7|17686.7|17799.79|17679.79|10
1621586850000|2021-05-21 08:47:30|17798.57|17678.57|17791.49|17671.49|17798.57|17678.57|17791.41|17671.41|10
1621586860000|2021-05-21 08:47:40|17791.92|17671.92|17797.29|17677.29|17797.29|17677.29|17791.85|17671.85|10
1621586870000|2021-05-21 08:47:50|17801.13|17681.13|17810.32|17690.32|17810.32|17690.32|17801.13|17681.13|10
1621586880000|2021-05-21 08:48:00|17813.68|17693.68|17826.75|17706.75|17826.75|17706.75|17813.68|17693.68|10
1621586890000|2021-05-21 08:48:10|17827.41|17707.41|17824.16|17704.16|17827.52|17707.52|17824.16|17704.16|10
1621586900000|2021-05-21 08:48:20|17823.88|17703.88|17820.31|17700.31|17823.88|17703.88|17819.36|17699.36|10
1621586910000|2021-05-21 08:48:30|17824.25|17704.25|17824.71|17704.71|17824.91|17704.91|17823.46|17703.46|10
1621586920000|2021-05-21 08:48:40|17826.05|17706.05|17825.16|17705.16|17826.05|17706.05|17824.03|17704.03|10
1621586930000|2021-05-21 08:48:50|17823.54|17703.54|17820.95|17700.95|17824.39|17704.39|17819.93|17699.93|10
1621586940000|2021-05-21 08:49:00|17820.58|17700.58|17821.63|17701.63|17822.96|17702.96|17819.72|17699.72|10
1621586950000|2021-05-21 08:49:10|17820.1|17700.1|17821.58|17701.58|17822.64|17702.64|17820.1|17700.1|10
1621586960000|2021-05-21 08:49:20|17822.16|17702.16|17818.02|17698.02|17823.45|17703.45|17817.64|17697.64|10
1621586970000|2021-05-21 08:49:30|17818.91|17698.91|17819.57|17699.57|17819.57|17699.57|17817.76|17697.76|10
1621586980000|2021-05-21 08:49:40|17821.13|17701.13|17831.57|17711.57|17831.57|17711.57|17821.02|17701.02|10
1621586990000|2021-05-21 08:49:50|17832.12|17712.12|17841|17721|17841|17721|17831.84|17711.84|10
1621587000000|2021-05-21 08:50:00|17844.85|17724.85|17851.9|17731.9|17852.04|17732.04|17844.85|17724.85|10
1621587010000|2021-05-21 08:50:10|17853.77|17733.77|17852.61|17732.61|17853.8|17733.8|17851.72|17731.72|10
1621587020000|2021-05-21 08:50:20|17851.74|17731.74|17850.79|17730.79|17851.87|17731.87|17848.9|17728.9|10
1621587030000|2021-05-21 08:50:30|17851.15|17731.15|17861.37|17741.37|17861.37|17741.37|17851.15|17731.15|10
1621587040000|2021-05-21 08:50:40|17862.12|17742.12|17871.18|17751.18|17871.18|17751.18|17860.94|17740.94|10
1621587050000|2021-05-21 08:50:50|17876.57|17756.57|17888.52|17768.52|17888.52|17768.52|17876.57|17756.57|10
1621587060000|2021-05-21 08:51:00|17888.91|17768.91|17893.09|17773.09|17893.09|17773.09|17887.98|17767.98|10
1621587070000|2021-05-21 08:51:10|17894.39|17774.39|17889.65|17769.65|17896.97|17776.97|17889.65|17769.65|10
1621587080000|2021-05-21 08:51:20|17888.21|17768.21|17882.02|17762.02|17889.1|17769.1|17881.87|17761.87|10
1621587090000|2021-05-21 08:51:30|17881.9|17761.9|17879.39|17759.39|17882.35|17762.35|17877.91|17757.91|10
1621587100000|2021-05-21 08:51:40|17880.43|17760.43|17884.85|17764.85|17885.7|17765.7|17880.43|17760.43|9
1621587110000|2021-05-21 08:51:50|17885.6|17765.6|17889.63|17769.63|17890.87|17770.87|17885.6|17765.6|10
1621587120000|2021-05-21 08:52:00|17890.04|17770.04|17890.87|17770.87|17895.61|17775.61|17890.04|17770.04|10
1621587130000|2021-05-21 08:52:10|17895.78|17775.78|17910.95|17790.95|17911.21|17791.21|17895.78|17775.78|10
1621587140000|2021-05-21 08:52:20|17909.92|17789.92|17905.26|17785.26|17909.92|17789.92|17905.26|17785.26|10
1621587150000|2021-05-21 08:52:30|17908.11|17788.11|17919.84|17799.84|17919.84|17799.84|17908.11|17788.11|10
1621587160000|2021-05-21 08:52:40|17920.82|17800.82|17922.2|17802.2|17922.74|17802.74|17920.54|17800.54|10
1621587170000|2021-05-21 08:52:50|17922.86|17802.86|17925.59|17805.59|17927.15|17807.15|17921.04|17801.04|10
1621587180000|2021-05-21 08:53:00|17924.1|17804.1|17926.54|17806.54|17927.72|17807.72|17921.4|17801.4|10
1621587190000|2021-05-21 08:53:10|17926.98|17806.98|17928.66|17808.66|17928.83|17808.83|17926.98|17806.98|10
1621587200000|2021-05-21 08:53:20|17928.58|17808.58|17929.73|17809.73|17931.04|17811.04|17928.58|17808.58|10
1621587210000|2021-05-21 08:53:30|17928.35|17808.35|17916.21|17796.21|17928.35|17808.35|17915.49|17795.49|10
1621587220000|2021-05-21 08:53:40|17917.27|17797.27|17916.05|17796.05|17918.69|17798.69|17916.05|17796.05|10
1621587230000|2021-05-21 08:53:50|17915.43|17795.43|17921.48|17801.48|17921.48|17801.48|17915.43|17795.43|10
1621587240000|2021-05-21 08:54:00|17921.67|17801.67|17923.32|17803.32|17925.36|17805.36|17921.67|17801.67|10
1621587250000|2021-05-21 08:54:10|17923.21|17803.21|17923|17803|17924.18|17804.18|17923|17803|10
1621587260000|2021-05-21 08:54:20|17922.85|17802.85|17924.57|17804.57|17924.88|17804.88|17922.77|17802.77|10
1621587270000|2021-05-21 08:54:30|17924.2|17804.2|17916.92|17796.92|17924.22|17804.22|17916.92|17796.92|10
1621587280000|2021-05-21 08:54:40|17916.59|17796.59|17917.79|17797.79|17918.11|17798.11|17914.38|17794.38|10
1621587290000|2021-05-21 08:54:50|17915.68|17795.68|17918.42|17798.42|17918.42|17798.42|17915.05|17795.05|10
1621587300000|2021-05-21 08:55:00|17917.98|17797.98|17918.33|17798.33|17918.33|17798.33|17916.59|17796.59|10
1621587310000|2021-05-21 08:55:10|17920.38|17800.38|17924.47|17804.47|17924.5|17804.5|17920.38|17800.38|10
1621587320000|2021-05-21 08:55:20|17924.43|17804.43|17925.7|17805.7|17925.7|17805.7|17923.28|17803.28|10
1621587330000|2021-05-21 08:55:30|17926.06|17806.06|17922.31|17802.31|17926.83|17806.83|17922.31|17802.31|10
1621587340000|2021-05-21 08:55:40|17921.46|17801.46|17923.97|17803.97|17924.08|17804.08|17920.61|17800.61|10
1621587350000|2021-05-21 08:55:50|17923.75|17803.75|17923.74|17803.74|17923.96|17803.96|17922.68|17802.68|10
1621587360000|2021-05-21 08:56:00|17923.72|17803.72|17925.02|17805.02|17926.94|17806.94|17921.82|17801.82|10
1621587370000|2021-05-21 08:56:10|17926.51|17806.51|17930.53|17810.53|17930.96|17810.96|17926.51|17806.51|10
1621587380000|2021-05-21 08:56:20|17930.15|17810.15|17925.3|17805.3|17930.17|17810.17|17925.3|17805.3|10
1621587390000|2021-05-21 08:56:30|17923.01|17803.01|17921.39|17801.39|17923.44|17803.44|17921.39|17801.39|10
1621587400000|2021-05-21 08:56:40|17920.41|17800.41|17909.33|17789.33|17920.41|17800.41|17909.33|17789.33|10
1621587410000|2021-05-21 08:56:50|17908.1|17788.1|17898.82|17778.82|17908.25|17788.25|17897.2|17777.2|10
1621587420000|2021-05-21 08:57:00|17897.12|17777.12|17894.06|17774.06|17897.65|17777.65|17894.06|17774.06|10
1621587430000|2021-05-21 08:57:10|17891.76|17771.76|17881.2|17761.2|17891.76|17771.76|17881.2|17761.2|10
1621587440000|2021-05-21 08:57:20|17880.74|17760.74|17874.45|17754.45|17882.65|17762.65|17874.45|17754.45|10
1621587450000|2021-05-21 08:57:30|17873.17|17753.17|17872.64|17752.64|17873.8|17753.8|17871.79|17751.79|10
1621587460000|2021-05-21 08:57:40|17872.78|17752.78|17870.76|17750.76|17873.74|17753.74|17870.61|17750.61|10
1621587470000|2021-05-21 08:57:50|17871.45|17751.45|17872.05|17752.05|17872.06|17752.06|17870.77|17750.77|10
1621587480000|2021-05-21 08:58:00|17872.58|17752.58|17879.67|17759.67|17879.67|17759.67|17872.58|17752.58|10
1621587490000|2021-05-21 08:58:10|17880.05|17760.05|17882.73|17762.73|17882.83|17762.83|17880.05|17760.05|10
1621587500000|2021-05-21 08:58:20|17884.12|17764.12|17888.96|17768.96|17890.09|17770.09|17883.82|17763.82|10
1621587510000|2021-05-21 08:58:30|17887.29|17767.29|17896.05|17776.05|17896.05|17776.05|17887.23|17767.23|10
1621587520000|2021-05-21 08:58:40|17896.53|17776.53|17901.06|17781.06|17901.06|17781.06|17895.51|17775.51|10
1621587530000|2021-05-21 08:58:50|17901.69|17781.69|17901.78|17781.78|17903.75|17783.75|17901.69|17781.69|10
1621587540000|2021-05-21 08:59:00|17901.41|17781.41|17887.68|17767.68|17902.27|17782.27|17887.68|17767.68|10
1621587550000|2021-05-21 08:59:10|17886.16|17766.16|17887.72|17767.72|17887.72|17767.72|17884.45|17764.45|10
1621587560000|2021-05-21 08:59:20|17883.61|17763.61|17888.93|17768.93|17888.93|17768.93|17883.61|17763.61|10
1621587570000|2021-05-21 08:59:30|17889.96|17769.96|17901.24|17781.24|17901.24|17781.24|17889.96|17769.96|10
1621587580000|2021-05-21 08:59:40|17901.55|17781.55|17908.73|17788.73|17908.93|17788.93|17901.55|17781.55|10
1621587590000|2021-05-21 08:59:50|17908.64|17788.64|17911.42|17791.42|17911.42|17791.42|17908.55|17788.55|10
1621587600000|2021-05-21 09:00:00|17911.92|17791.92|17908.86|17788.86|17911.92|17791.92|17908.86|17788.86|10
1621587610000|2021-05-21 09:00:10|17908.35|17788.35|17911.5|17791.5|17911.53|17791.53|17908.35|17788.35|10
1621587620000|2021-05-21 09:00:20|17912.28|17792.28|17920.59|17800.59|17920.59|17800.59|17912.28|17792.28|10
1621587630000|2021-05-21 09:00:30|17926.25|17806.25|17963.4|17843.4|17963.4|17843.4|17926.25|17806.25|10
1621587640000|2021-05-21 09:00:40|17964.95|17844.95|17970.94|17850.94|17971.01|17851.01|17964.43|17844.43|10
1621587650000|2021-05-21 09:00:50|17973.09|17853.09|17997.05|17877.05|17997.07|17877.07|17973.09|17853.09|10
1621587660000|2021-05-21 09:01:00|17997.59|17877.59|17988.44|17868.44|18000.43|17880.43|17988.44|17868.44|10
1621587670000|2021-05-21 09:01:10|17984.36|17864.36|17988.54|17868.54|17988.54|17868.54|17983.76|17863.76|10
1621587680000|2021-05-21 09:01:20|17990.65|17870.65|18003.75|17883.75|18003.75|17883.75|17990.65|17870.65|10
1621587690000|2021-05-21 09:01:30|18003.39|17883.39|18000.75|17880.75|18003.39|17883.39|17999.9|17879.9|10
1621587700000|2021-05-21 09:01:40|18004.29|17884.29|18009.24|17889.24|18010.47|17890.47|18004.29|17884.29|10
1621587710000|2021-05-21 09:01:50|18008.84|17888.84|18008.46|17888.46|18008.84|17888.84|18004.92|17884.92|10
1621587720000|2021-05-21 09:02:00|18007.3|17887.3|18011.3|17891.3|18012.17|17892.17|18007.3|17887.3|10
1621587730000|2021-05-21 09:02:10|18010.26|17890.26|18003.28|17883.28|18010.26|17890.26|18002.95|17882.95|10
1621587740000|2021-05-21 09:02:20|18003.2|17883.2|17997.33|17877.33|18003.2|17883.2|17997.33|17877.33|10
1621587750000|2021-05-21 09:02:30|17997.26|17877.26|18001.46|17881.46|18001.46|17881.46|17997.26|17877.26|10
1621587760000|2021-05-21 09:02:40|18003.38|17883.38|18023.37|17903.37|18023.37|17903.37|18003.38|17883.38|10
1621587770000|2021-05-21 09:02:50|18024.75|17904.75|18028.64|17908.64|18029.32|17909.32|18024.75|17904.75|10
1621587780000|2021-05-21 09:03:00|18030.47|17910.47|18028.98|17908.98|18031.83|17911.83|18027.69|17907.69|10
1621587790000|2021-05-21 09:03:10|18029.08|17909.08|18032.56|17912.56|18032.56|17912.56|18028.41|17908.41|10
1621587800000|2021-05-21 09:03:20|18033.71|17913.71|18040.35|17920.35|18040.35|17920.35|18033.71|17913.71|10
1621587810000|2021-05-21 09:03:30|18040.01|17920.01|18048.67|17928.67|18048.67|17928.67|18039.25|17919.25|10
1621587820000|2021-05-21 09:03:40|18047.74|17927.74|18060.07|17940.07|18060.07|17940.07|18047.5|17927.5|10
1621587830000|2021-05-21 09:03:50|18061.02|17941.02|18069.49|17949.49|18069.49|17949.49|18061.02|17941.02|10
1621587840000|2021-05-21 09:04:00|18071.99|17951.99|18066.41|17946.41|18072.72|17952.72|18066.41|17946.41|10
1621587850000|2021-05-21 09:04:10|18066.05|17946.05|18060.5|17940.5|18066.82|17946.82|18060.5|17940.5|10
1621587860000|2021-05-21 09:04:20|18060.88|17940.88|18063.58|17943.58|18063.97|17943.97|18059.71|17939.71|10
1621587870000|2021-05-21 09:04:30|18063.33|17943.33|18064.88|17944.88|18065.65|17945.65|18063.33|17943.33|10
1621587880000|2021-05-21 09:04:40|18065.2|17945.2|18071.35|17951.35|18071.35|17951.35|18065.2|17945.2|10
1621587890000|2021-05-21 09:04:50|18075.46|17955.46|18093.32|17973.32|18097.15|17977.15|18075.46|17955.46|10
1621587900000|2021-05-21 09:05:00|18093.73|17973.73|18118.88|17998.88|18119.1|17999.1|18093.73|17973.73|10
1621587910000|2021-05-21 09:05:10|18118.5|17998.5|18120.93|18000.93|18120.93|18000.93|18115.63|17995.63|10
1621587920000|2021-05-21 09:05:20|18121.75|18001.75|18126.4|18006.4|18127.55|18007.55|18121.75|18001.75|10
1621587930000|2021-05-21 09:05:30|18125.67|18005.67|18120.55|18000.55|18125.67|18005.67|18120.19|18000.19|10
1621587940000|2021-05-21 09:05:40|18119.92|17999.92|18116.91|17996.91|18119.92|17999.92|18116.91|17996.91|10
1621587950000|2021-05-21 09:05:50|18116.83|17996.83|18110.51|17990.51|18116.83|17996.83|18110.31|17990.31|10
1621587960000|2021-05-21 09:06:00|18110.16|17990.16|18111.64|17991.64|18112.02|17992.02|18108.69|17988.69|10
1621587970000|2021-05-21 09:06:10|18111.27|17991.27|18110.89|17990.89|18112.59|17992.59|18110.35|17990.35|10
1621587980000|2021-05-21 09:06:20|18111.63|17991.63|18110.48|17990.48|18112.16|17992.16|18110.48|17990.48|9
1621587990000|2021-05-21 09:06:30|18109.79|17989.79|18111.6|17991.6|18111.6|17991.6|18108.4|17988.4|10
1621588000000|2021-05-21 09:06:40|18111.55|17991.55|18106.66|17986.66|18111.55|17991.55|18106.66|17986.66|10
1621588010000|2021-05-21 09:06:50|18107.05|17987.05|18108.07|17988.07|18108.46|17988.46|18104.61|17984.61|10
1621588020000|2021-05-21 09:07:00|18107.12|17987.12|18098.66|17978.66|18107.74|17987.74|18098.66|17978.66|10
1621588030000|2021-05-21 09:07:10|18097.81|17977.81|18088.67|17968.67|18097.81|17977.81|18088.67|17968.67|10
1621588040000|2021-05-21 09:07:20|18089.38|17969.38|18094.09|17974.09|18094.09|17974.09|18087.66|17967.66|10
1621588050000|2021-05-21 09:07:30|18094.19|17974.19|18098.09|17978.09|18098.14|17978.14|18094.19|17974.19|10
1621588060000|2021-05-21 09:07:40|18098.51|17978.51|18103.02|17983.02|18103.02|17983.02|18098.51|17978.51|10
1621588070000|2021-05-21 09:07:50|18102.62|17982.62|18110.26|17990.26|18112.04|17992.04|18102.62|17982.62|10
1621588080000|2021-05-21 09:08:00|18110.74|17990.74|18107.65|17987.65|18111.25|17991.25|18107.65|17987.65|10
1621588090000|2021-05-21 09:08:10|18107.81|17987.81|18096.85|17976.85|18107.81|17987.81|18096.85|17976.85|10
1621588100000|2021-05-21 09:08:20|18097.09|17977.09|18097.63|17977.63|18098.16|17978.16|18096.32|17976.32|10
1621588110000|2021-05-21 09:08:30|18096.31|17976.31|18094|17974|18096.38|17976.38|18093.29|17973.29|10
1621588120000|2021-05-21 09:08:40|18092.86|17972.86|18096.07|17976.07|18096.07|17976.07|18092.86|17972.86|9
1621588130000|2021-05-21 09:08:50|18095.75|17975.75|18097.81|17977.81|18097.81|17977.81|18095.75|17975.75|10
1621588140000|2021-05-21 09:09:00|18097.71|17977.71|18093.36|17973.36|18097.71|17977.71|18093.32|17973.32|10
1621588150000|2021-05-21 09:09:10|18093.23|17973.23|18090.61|17970.61|18093.23|17973.23|18090.59|17970.59|9
1621588160000|2021-05-21 09:09:20|18090.01|17970.01|18078.66|17958.66|18090.01|17970.01|18078.61|17958.61|10
1621588170000|2021-05-21 09:09:30|18078.39|17958.39|18076.68|17956.68|18078.39|17958.39|18075.54|17955.54|10
1621588180000|2021-05-21 09:09:40|18077.53|17957.53|18076.67|17956.67|18078.25|17958.25|18076.67|17956.67|10
1621588190000|2021-05-21 09:09:50|18077.57|17957.57|18082.54|17962.54|18082.54|17962.54|18077.57|17957.57|10
1621588200000|2021-05-21 09:10:00|18084.66|17964.66|18084.49|17964.49|18086.64|17966.64|18082.9|17962.9|10
1621588210000|2021-05-21 09:10:10|18082.95|17962.95|18077.23|17957.23|18083.09|17963.09|18077.23|17957.23|10
1621588220000|2021-05-21 09:10:20|18077.18|17957.18|18067.14|17947.14|18077.18|17957.18|18066.41|17946.41|10
1621588230000|2021-05-21 09:10:30|18067.4|17947.4|18066.52|17946.52|18067.4|17947.4|18062.87|17942.87|10
1621588240000|2021-05-21 09:10:40|18066.26|17946.26|18067.94|17947.94|18067.94|17947.94|18065.96|17945.96|10
1621588250000|2021-05-21 09:10:50|18065.98|17945.98|18070.32|17950.32|18070.95|17950.95|18065.98|17945.98|10
1621588260000|2021-05-21 09:11:00|18069.4|17949.4|18067.02|17947.02|18069.51|17949.51|18067.02|17947.02|10
1621588270000|2021-05-21 09:11:10|18065.63|17945.63|18062.04|17942.04|18065.66|17945.66|18062.04|17942.04|10
1621588280000|2021-05-21 09:11:20|18062.46|17942.46|18062.06|17942.06|18062.55|17942.55|18061.73|17941.73|10
1621588290000|2021-05-21 09:11:30|18062.13|17942.13|18061.63|17941.63|18062.13|17942.13|18059.12|17939.12|10
1621588300000|2021-05-21 09:11:40|18061.74|17941.74|18063.08|17943.08|18063.38|17943.38|18061.67|17941.67|10
1621588310000|2021-05-21 09:11:50|18063|17943|18061.61|17941.61|18064.37|17944.37|18061.61|17941.61|10
1621588320000|2021-05-21 09:12:00|18064.27|17944.27|18071.13|17951.13|18071.48|17951.48|18063.73|17943.73|10
1621588330000|2021-05-21 09:12:10|18070.97|17950.97|18065.16|17945.16|18070.97|17950.97|18065.16|17945.16|10
1621588340000|2021-05-21 09:12:20|18064.01|17944.01|18061.73|17941.73|18064.4|17944.4|18060.46|17940.46|10
1621588350000|2021-05-21 09:12:30|18060.65|17940.65|18047.48|17927.48|18060.65|17940.65|18047.48|17927.48|10
1621588360000|2021-05-21 09:12:40|18047.88|17927.88|18041.58|17921.58|18047.88|17927.88|18040.61|17920.61|10
1621588370000|2021-05-21 09:12:50|18041.17|17921.17|18039.69|17919.69|18041.83|17921.83|18038.16|17918.16|10
1621588380000|2021-05-21 09:13:00|18040.9|17920.9|18040.79|17920.79|18041.89|17921.89|18036.83|17916.83|10
1621588390000|2021-05-21 09:13:10|18042.2|17922.2|18032.41|17912.41|18042.2|17922.2|18031.72|17911.72|10
1621588400000|2021-05-21 09:13:20|18031.79|17911.79|18023.22|17903.22|18031.79|17911.79|18022.69|17902.69|10
1621588410000|2021-05-21 09:13:30|18023.54|17903.54|18022.04|17902.04|18023.78|17903.78|18021.76|17901.76|10
1621588420000|2021-05-21 09:13:40|18021.96|17901.96|18018.52|17898.52|18021.99|17901.99|18018.52|17898.52|10
1621588430000|2021-05-21 09:13:50|18018.17|17898.17|18017.63|17897.63|18018.17|17898.17|18015.63|17895.63|10
1621588440000|2021-05-21 09:14:00|18017.16|17897.16|18023.16|17903.16|18023.71|17903.71|18017.16|17897.16|10
1621588450000|2021-05-21 09:14:10|18023.69|17903.69|18029.09|17909.09|18029.09|17909.09|18021.33|17901.33|10
1621588460000|2021-05-21 09:14:20|18030.15|17910.15|18035.31|17915.31|18035.87|17915.87|18029.45|17909.45|10
1621588470000|2021-05-21 09:14:30|18035.55|17915.55|18048.02|17928.02|18048.41|17928.41|18035.07|17915.07|10
1621588480000|2021-05-21 09:14:40|18044.92|17924.92|18044.74|17924.74|18045.08|17925.08|18043.72|17923.72|10
1621588490000|2021-05-21 09:14:50|18044.31|17924.31|18038.99|17918.99|18044.31|17924.31|18038.99|17918.99|10
1621588500000|2021-05-21 09:15:00|18038.36|17918.36|18032.34|17912.34|18038.36|17918.36|18032.05|17912.05|10
1621588510000|2021-05-21 09:15:10|18032.21|17912.21|18030.6|17910.6|18033.54|17913.54|18030.6|17910.6|10
1621588520000|2021-05-21 09:15:20|18029.42|17909.42|18027.23|17907.23|18030.68|17910.68|18027.23|17907.23|10
1621588530000|2021-05-21 09:15:30|18024.86|17904.86|18035.38|17915.38|18035.38|17915.38|18024.02|17904.02|10
1621588540000|2021-05-21 09:15:40|18035.97|17915.97|18038.53|17918.53|18038.53|17918.53|18035.97|17915.97|9
1621588550000|2021-05-21 09:15:50|18038.4|17918.4|18042.51|17922.51|18043.26|17923.26|18038.4|17918.4|10
1621588560000|2021-05-21 09:16:00|18042.47|17922.47|18046.91|17926.91|18046.91|17926.91|18042.47|17922.47|10
1621588570000|2021-05-21 09:16:10|18047.58|17927.58|18046.13|17926.13|18048.06|17928.06|18046.13|17926.13|10
1621588580000|2021-05-21 09:16:20|18045.38|17925.38|18043.65|17923.65|18046.38|17926.38|18043.65|17923.65|10
1621588590000|2021-05-21 09:16:30|18044.15|17924.15|18041.3|17921.3|18044.88|17924.88|18041.3|17921.3|10
1621588600000|2021-05-21 09:16:40|18041.01|17921.01|18040|17920|18041.42|17921.42|18040|17920|10
1621588610000|2021-05-21 09:16:50|18039.9|17919.9|18035.98|17915.98|18039.9|17919.9|18035.59|17915.59|10
1621588620000|2021-05-21 09:17:00|18035.8|17915.8|18038.89|17918.89|18039.09|17919.09|18035.71|17915.71|10
1621588630000|2021-05-21 09:17:10|18039.39|17919.39|18038.13|17918.13|18039.39|17919.39|18035.34|17915.34|10
1621588640000|2021-05-21 09:17:20|18037.12|17917.12|18040.9|17920.9|18041.34|17921.34|18037.12|17917.12|10
1621588650000|2021-05-21 09:17:30|18041.24|17921.24|18055.18|17935.18|18055.18|17935.18|18041.24|17921.24|10
1621588660000|2021-05-21 09:17:40|18055.36|17935.36|18052.92|17932.92|18055.36|17935.36|18051.93|17931.93|10
1621588670000|2021-05-21 09:17:50|18053.67|17933.67|18063.19|17943.19|18063.19|17943.19|18053.67|17933.67|10
1621588680000|2021-05-21 09:18:00|18063.93|17943.93|18068.9|17948.9|18068.9|17948.9|18063.54|17943.54|10
1621588690000|2021-05-21 09:18:10|18070.64|17950.64|18078.41|17958.41|18078.6|17958.6|18070.64|17950.64|10
1621588700000|2021-05-21 09:18:20|18078.27|17958.27|18075.62|17955.62|18078.27|17958.27|18075.29|17955.29|10
1621588710000|2021-05-21 09:18:30|18076.68|17956.68|18081.92|17961.92|18081.92|17961.92|18076.68|17956.68|10
1621588720000|2021-05-21 09:18:40|18081.04|17961.04|18080.6|17960.6|18082.42|17962.42|18080.6|17960.6|10
1621588730000|2021-05-21 09:18:50|18081.18|17961.18|18075.87|17955.87|18081.18|17961.18|18074.68|17954.68|10
1621588740000|2021-05-21 09:19:00|18075.72|17955.72|18079.22|17959.22|18079.54|17959.54|18075.72|17955.72|10
1621588750000|2021-05-21 09:19:10|18082.4|17962.4|18080.91|17960.91|18084.49|17964.49|18080.91|17960.91|10
1621588760000|2021-05-21 09:19:20|18080.36|17960.36|18077.51|17957.51|18080.66|17960.66|18077.51|17957.51|10
1621588770000|2021-05-21 09:19:30|18077.3|17957.3|18074.52|17954.52|18077.3|17957.3|18074.52|17954.52|10
1621588780000|2021-05-21 09:19:40|18074.04|17954.04|18071.93|17951.93|18074.04|17954.04|18071.93|17951.93|10
1621588790000|2021-05-21 09:19:50|18072.23|17952.23|18073.51|17953.51|18073.87|17953.87|18071.98|17951.98|10
1621588800000|2021-05-21 09:20:00|18073.47|17953.47|18076.47|17956.47|18076.47|17956.47|18071.99|17951.99|10
1621588810000|2021-05-21 09:20:10|18076.05|17956.05|18075.58|17955.58|18076.15|17956.15|18073.96|17953.96|10
1621588820000|2021-05-21 09:20:20|18075.67|17955.67|18076.27|17956.27|18076.87|17956.87|18075.08|17955.08|10
1621588830000|2021-05-21 09:20:30|18076.25|17956.25|18079.66|17959.66|18079.66|17959.66|18076.24|17956.24|10
1621588840000|2021-05-21 09:20:40|18079.63|17959.63|18081.76|17961.76|18081.76|17961.76|18079.63|17959.63|10
1621588850000|2021-05-21 09:20:50|18081.71|17961.71|18086.12|17966.12|18086.16|17966.16|18081.71|17961.71|10
1621588860000|2021-05-21 09:21:00|18087.75|17967.75|18094.34|17974.34|18094.34|17974.34|18087.75|17967.75|9
1621588870000|2021-05-21 09:21:10|18095.62|17975.62|18096.54|17976.54|18097.39|17977.39|18095.62|17975.62|10
1621588880000|2021-05-21 09:21:20|18096.47|17976.47|18096.8|17976.8|18097.59|17977.59|18095.52|17975.52|10
1621588890000|2021-05-21 09:21:30|18096.96|17976.96|18098.11|17978.11|18099.27|17979.27|18096.96|17976.96|10
1621588900000|2021-05-21 09:21:40|18099.39|17979.39|18096.55|17976.55|18099.39|17979.39|18095.9|17975.9|10
1621588910000|2021-05-21 09:21:50|18096.11|17976.11|18088.87|17968.87|18096.11|17976.11|18088.87|17968.87|10
1621588920000|2021-05-21 09:22:00|18088.12|17968.12|18089.17|17969.17|18089.24|17969.24|18087.17|17967.17|10
1621588930000|2021-05-21 09:22:10|18088.66|17968.66|18093.03|17973.03|18093.03|17973.03|18088.46|17968.46|10
1621588940000|2021-05-21 09:22:20|18093.69|17973.69|18093.58|17973.58|18093.69|17973.69|18092.27|17972.27|10
1621588950000|2021-05-21 09:22:30|18094.11|17974.11|18106.88|17986.88|18106.88|17986.88|18094.11|17974.11|10
1621588960000|2021-05-21 09:22:40|18107.26|17987.26|18114.92|17994.92|18114.92|17994.92|18106.74|17986.74|10
1621588970000|2021-05-21 09:22:50|18113.05|17993.05|18123.41|18003.41|18123.41|18003.41|18113.05|17993.05|10
1621588980000|2021-05-21 09:23:00|18123.71|18003.71|18128.94|18008.94|18129.58|18009.58|18123.71|18003.71|10
1621588990000|2021-05-21 09:23:10|18128.35|18008.35|18148.85|18028.85|18148.85|18028.85|18128.35|18008.35|10
1621589000000|2021-05-21 09:23:20|18147.55|18027.55|18157.51|18037.51|18157.51|18037.51|18147.55|18027.55|10
1621589010000|2021-05-21 09:23:30|18160.44|18040.44|18156.09|18036.09|18160.44|18040.44|18156.09|18036.09|10
1621589020000|2021-05-21 09:23:40|18155.82|18035.82|18152.64|18032.64|18156.64|18036.64|18152.64|18032.64|9
1621589030000|2021-05-21 09:23:50|18152.3|18032.3|18146.55|18026.55|18152.3|18032.3|18146.55|18026.55|10
1621589040000|2021-05-21 09:24:00|18145.76|18025.76|18142.35|18022.35|18145.76|18025.76|18141.28|18021.28|9
1621589050000|2021-05-21 09:24:10|18142.07|18022.07|18138.57|18018.57|18142.07|18022.07|18137.33|18017.33|10
1621589060000|2021-05-21 09:24:20|18139.54|18019.54|18145.94|18025.94|18145.94|18025.94|18139.51|18019.51|10
1621589070000|2021-05-21 09:24:30|18148.57|18028.57|18158.13|18038.13|18158.13|18038.13|18148.57|18028.57|10
1621589080000|2021-05-21 09:24:40|18158.79|18038.79|18174.45|18054.45|18174.45|18054.45|18158.79|18038.79|10
1621589090000|2021-05-21 09:24:50|18179.37|18059.37|18192.3|18072.3|18192.3|18072.3|18179.37|18059.37|10
1621589100000|2021-05-21 09:25:00|18193.23|18073.23|18196.79|18076.79|18196.79|18076.79|18192.08|18072.08|10
1621589110000|2021-05-21 09:25:10|18198.17|18078.17|18188.05|18068.05|18198.17|18078.17|18188.05|18068.05|10
1621589120000|2021-05-21 09:25:20|18188.48|18068.48|18180.21|18060.21|18190.75|18070.75|18179.92|18059.92|10
1621589130000|2021-05-21 09:25:30|18180.34|18060.34|18186.62|18066.62|18186.62|18066.62|18180.34|18060.34|10
1621589140000|2021-05-21 09:25:40|18188.17|18068.17|18186.68|18066.68|18188.41|18068.41|18186.31|18066.31|10
1621589150000|2021-05-21 09:25:50|18186.55|18066.55|18192.63|18072.63|18192.79|18072.79|18186.55|18066.55|10
1621589160000|2021-05-21 09:26:00|18190.95|18070.95|18191.05|18071.05|18191.88|18071.88|18189.28|18069.28|10
1621589170000|2021-05-21 09:26:10|18189.95|18069.95|18198.08|18078.08|18198.08|18078.08|18189.84|18069.84|10
1621589180000|2021-05-21 09:26:20|18198.18|18078.18|18208.8|18088.8|18208.8|18088.8|18198.18|18078.18|10
1621589190000|2021-05-21 09:26:30|18208.56|18088.56|18210.48|18090.48|18210.48|18090.48|18208.56|18088.56|10
1621589200000|2021-05-21 09:26:40|18210.11|18090.11|18209.61|18089.61|18212.05|18092.05|18208.77|18088.77|10
1621589210000|2021-05-21 09:26:50|18209.99|18089.99|18211.58|18091.58|18214.95|18094.95|18208.82|18088.82|10
1621589220000|2021-05-21 09:27:00|18211.31|18091.31|18217.05|18097.05|18217.05|18097.05|18211.31|18091.31|10
1621589230000|2021-05-21 09:27:10|18215.79|18095.79|18219.4|18099.4|18219.85|18099.85|18215.5|18095.5|10
1621589240000|2021-05-21 09:27:20|18217.09|18097.09|18215.07|18095.07|18217.55|18097.55|18214.37|18094.37|10
1621589250000|2021-05-21 09:27:30|18215.08|18095.08|18214.92|18094.92|18216.06|18096.06|18214.05|18094.05|10
1621589260000|2021-05-21 09:27:40|18212.82|18092.82|18206.86|18086.86|18212.82|18092.82|18206.86|18086.86|9
1621589270000|2021-05-21 09:27:50|18206.29|18086.29|18206.43|18086.43|18206.48|18086.48|18204.66|18084.66|10
1621589280000|2021-05-21 09:28:00|18206.36|18086.36|18206.98|18086.98|18208.8|18088.8|18206.08|18086.08|9
1621589290000|2021-05-21 09:28:10|18208.35|18088.35|18209.74|18089.74|18211.42|18091.42|18208.35|18088.35|10
1621589300000|2021-05-21 09:28:20|18209.85|18089.85|18206.19|18086.19|18209.85|18089.85|18206.19|18086.19|10
1621589310000|2021-05-21 09:28:30|18206.28|18086.28|18212.08|18092.08|18212.14|18092.14|18206.28|18086.28|10
1621589320000|2021-05-21 09:28:40|18212.27|18092.27|18215.33|18095.33|18215.58|18095.58|18211.91|18091.91|10
1621589330000|2021-05-21 09:28:50|18214.74|18094.74|18233.03|18113.03|18233.03|18113.03|18214.74|18094.74|10
1621589340000|2021-05-21 09:29:00|18231.99|18111.99|18235.58|18115.58|18235.58|18115.58|18228.91|18108.91|10
1621589350000|2021-05-21 09:29:10|18236.59|18116.59|18231.43|18111.43|18237.1|18117.1|18231.43|18111.43|10
1621589360000|2021-05-21 09:29:20|18233.8|18113.8|18227.35|18107.35|18233.8|18113.8|18227.35|18107.35|10
1621589370000|2021-05-21 09:29:30|18227.49|18107.49|18230.46|18110.46|18230.46|18110.46|18226.68|18106.68|10
1621589380000|2021-05-21 09:29:40|18229.66|18109.66|18235.49|18115.49|18235.49|18115.49|18229.36|18109.36|10
1621589390000|2021-05-21 09:29:50|18236.36|18116.36|18235.5|18115.5|18236.85|18116.85|18233.22|18113.22|10
1621589400000|2021-05-21 09:30:00|18235.18|18115.18|18236.63|18116.63|18236.93|18116.93|18235.18|18115.18|10
1621589410000|2021-05-21 09:30:10|18235.74|18115.74|18232.13|18112.13|18236.62|18116.62|18232.13|18112.13|10
1621589420000|2021-05-21 09:30:20|18232.31|18112.31|18229.72|18109.72|18232.61|18112.61|18228.8|18108.8|10
1621589430000|2021-05-21 09:30:30|18229.89|18109.89|18233.17|18113.17|18233.17|18113.17|18229.89|18109.89|10
1621589440000|2021-05-21 09:30:40|18232.95|18112.95|18229.21|18109.21|18234.3|18114.3|18229.21|18109.21|10
1621589450000|2021-05-21 09:30:50|18228.43|18108.43|18227.63|18107.63|18230.36|18110.36|18226.64|18106.64|10
1621589460000|2021-05-21 09:31:00|18228.67|18108.67|18237.14|18117.14|18237.14|18117.14|18228.29|18108.29|10
1621589470000|2021-05-21 09:31:10|18240.36|18120.36|18263.45|18143.45|18263.45|18143.45|18240.36|18120.36|10
1621589480000|2021-05-21 09:31:20|18264.01|18144.01|18281.41|18161.41|18281.41|18161.41|18264.01|18144.01|10
1621589490000|2021-05-21 09:31:30|18283.88|18163.88|18315.92|18195.92|18315.92|18195.92|18283.27|18163.27|10
1621589500000|2021-05-21 09:31:40|18320.75|18200.75|18326.67|18206.67|18330.06|18210.06|18320.75|18200.75|10
1621589510000|2021-05-21 09:31:50|18327.67|18207.67|18343.61|18223.61|18343.61|18223.61|18327.67|18207.67|10
1621589520000|2021-05-21 09:32:00|18346.74|18226.74|18348.5|18228.5|18350.52|18230.52|18345.43|18225.43|10
1621589530000|2021-05-21 09:32:10|18348.96|18228.96|18346.25|18226.25|18349.48|18229.48|18343.66|18223.66|10
1621589540000|2021-05-21 09:32:20|18346.41|18226.41|18354.15|18234.15|18354.69|18234.69|18346.41|18226.41|10
1621589550000|2021-05-21 09:32:30|18354.6|18234.6|18349.92|18229.92|18354.75|18234.75|18345.97|18225.97|10
1621589560000|2021-05-21 09:32:40|18349.93|18229.93|18350.43|18230.43|18355.47|18235.47|18349.14|18229.14|10
1621589570000|2021-05-21 09:32:50|18350.68|18230.68|18351.19|18231.19|18352.53|18232.53|18350.66|18230.66|10
1621589580000|2021-05-21 09:33:00|18351.57|18231.57|18338.06|18218.06|18351.57|18231.57|18338.06|18218.06|10
1621589590000|2021-05-21 09:33:10|18334.98|18214.98|18334.43|18214.43|18335.04|18215.04|18334|18214|10
1621589600000|2021-05-21 09:33:20|18334.07|18214.07|18340.91|18220.91|18341.44|18221.44|18334.07|18214.07|10
1621589610000|2021-05-21 09:33:30|18343.02|18223.02|18335.44|18215.44|18343.02|18223.02|18335.44|18215.44|10
1621589620000|2021-05-21 09:33:40|18333.2|18213.2|18316.01|18196.01|18333.43|18213.43|18315.19|18195.19|10
1621589630000|2021-05-21 09:33:50|18315.73|18195.73|18313.68|18193.68|18318.85|18198.85|18313.3|18193.3|10
1621589640000|2021-05-21 09:34:00|18313.51|18193.51|18316.58|18196.58|18318.38|18198.38|18312.76|18192.76|10
1621589650000|2021-05-21 09:34:10|18317.69|18197.69|18312.38|18192.38|18317.69|18197.69|18312.38|18192.38|10
1621589660000|2021-05-21 09:34:20|18313.9|18193.9|18312.64|18192.64|18313.9|18193.9|18312|18192|10
1621589670000|2021-05-21 09:34:30|18313.26|18193.26|18311.46|18191.46|18314.56|18194.56|18311.46|18191.46|10
1621589680000|2021-05-21 09:34:40|18311.67|18191.67|18305.51|18185.51|18311.76|18191.76|18305.51|18185.51|10
1621589690000|2021-05-21 09:34:50|18305.06|18185.06|18304.04|18184.04|18305.06|18185.06|18300.99|18180.99|10
1621589700000|2021-05-21 09:35:00|18302.16|18182.16|18292.07|18172.07|18302.49|18182.49|18292.07|18172.07|10
1621589710000|2021-05-21 09:35:10|18291.32|18171.32|18284.63|18164.63|18291.44|18171.44|18284.63|18164.63|10
1621589720000|2021-05-21 09:35:20|18286.37|18166.37|18283.99|18163.99|18286.59|18166.59|18282.99|18162.99|9
1621589730000|2021-05-21 09:35:30|18282.95|18162.95|18278.7|18158.7|18283.42|18163.42|18276.38|18156.38|10
1621589740000|2021-05-21 09:35:40|18276.87|18156.87|18264.18|18144.18|18277.2|18157.2|18264.18|18144.18|10
1621589750000|2021-05-21 09:35:50|18265.56|18145.56|18263.61|18143.61|18265.91|18145.91|18263.61|18143.61|10
1621589760000|2021-05-21 09:36:00|18264.74|18144.74|18256.51|18136.51|18264.98|18144.98|18256.51|18136.51|10
1621589770000|2021-05-21 09:36:10|18257.55|18137.55|18255.39|18135.39|18257.71|18137.71|18254.05|18134.05|10
1621589780000|2021-05-21 09:36:20|18255.58|18135.58|18263.29|18143.29|18263.29|18143.29|18255.58|18135.58|10
1621589790000|2021-05-21 09:36:30|18262.72|18142.72|18258.2|18138.2|18262.72|18142.72|18258.2|18138.2|10
1621589800000|2021-05-21 09:36:40|18258.12|18138.12|18261.1|18141.1|18261.1|18141.1|18258.12|18138.12|9
1621589810000|2021-05-21 09:36:50|18260.25|18140.25|18267.21|18147.21|18267.21|18147.21|18259.68|18139.68|10
1621589820000|2021-05-21 09:37:00|18267.04|18147.04|18273.98|18153.98|18273.98|18153.98|18266.65|18146.65|10
1621589830000|2021-05-21 09:37:10|18274.76|18154.76|18281.46|18161.46|18281.46|18161.46|18274.76|18154.76|9
1621589840000|2021-05-21 09:37:20|18281.57|18161.57|18279.86|18159.86|18283.12|18163.12|18279.86|18159.86|10
1621589850000|2021-05-21 09:37:30|18279.66|18159.66|18279.63|18159.63|18280.63|18160.63|18278.42|18158.42|10
1621589860000|2021-05-21 09:37:40|18280.91|18160.91|18283.41|18163.41|18283.41|18163.41|18280.05|18160.05|10
1621589870000|2021-05-21 09:37:50|18283.24|18163.24|18281.6|18161.6|18284.61|18164.61|18281.6|18161.6|10
1621589880000|2021-05-21 09:38:00|18280.8|18160.8|18277.69|18157.69|18280.8|18160.8|18276.42|18156.42|10
1621589890000|2021-05-21 09:38:10|18276.23|18156.23|18276.09|18156.09|18278.36|18158.36|18275.47|18155.47|9
1621589900000|2021-05-21 09:38:20|18274.69|18154.69|18268.68|18148.68|18274.69|18154.69|18268.61|18148.61|10
1621589910000|2021-05-21 09:38:30|18271.02|18151.02|18262.72|18142.72|18271.02|18151.02|18262.72|18142.72|10
1621589920000|2021-05-21 09:38:40|18261.53|18141.53|18260.8|18140.8|18261.53|18141.53|18258.9|18138.9|10
1621589930000|2021-05-21 09:38:50|18260.89|18140.89|18261.27|18141.27|18261.27|18141.27|18257.43|18137.43|10
1621589940000|2021-05-21 09:39:00|18262.39|18142.39|18286.5|18166.5|18286.5|18166.5|18262.03|18142.03|10
1621589950000|2021-05-21 09:39:10|18287.81|18167.81|18318.29|18198.29|18318.29|18198.29|18287.81|18167.81|10
1621589960000|2021-05-21 09:39:20|18321.05|18201.05|18348.81|18228.81|18348.81|18228.81|18321.05|18201.05|10
1621589970000|2021-05-21 09:39:30|18348.75|18228.75|18362.57|18242.57|18362.57|18242.57|18348.75|18228.75|10
1621589980000|2021-05-21 09:39:40|18361.62|18241.62|18360.48|18240.48|18362.2|18242.2|18357.77|18237.77|9
1621589990000|2021-05-21 09:39:50|18361.57|18241.57|18362.9|18242.9|18364.62|18244.62|18361.57|18241.57|10
1621590000000|2021-05-21 09:40:00|18362.79|18242.79|18367.05|18247.05|18367.55|18247.55|18362.56|18242.56|10
1621590010000|2021-05-21 09:40:10|18367.62|18247.62|18367.3|18247.3|18370.08|18250.08|18367.3|18247.3|10
1621590020000|2021-05-21 09:40:20|18367.69|18247.69|18365.93|18245.93|18370.81|18250.81|18365.86|18245.86|10
1621590030000|2021-05-21 09:40:30|18366.5|18246.5|18366|18246|18370.23|18250.23|18366|18246|10
1621590040000|2021-05-21 09:40:40|18363.76|18243.76|18358.85|18238.85|18363.76|18243.76|18358.85|18238.85|10
1621590050000|2021-05-21 09:40:50|18357|18237|18352.9|18232.9|18357|18237|18352.74|18232.74|10
1621590060000|2021-05-21 09:41:00|18349.12|18229.12|18331.54|18211.54|18349.12|18229.12|18331.54|18211.54|10
1621590070000|2021-05-21 09:41:10|18329.51|18209.51|18324.25|18204.25|18329.53|18209.53|18323.22|18203.22|10
1621590080000|2021-05-21 09:41:20|18323.65|18203.65|18319.26|18199.26|18323.65|18203.65|18318.17|18198.17|10
1621590090000|2021-05-21 09:41:30|18316.47|18196.47|18311.7|18191.7|18316.48|18196.48|18311.7|18191.7|10
1621590100000|2021-05-21 09:41:40|18311.99|18191.99|18314.89|18194.89|18314.89|18194.89|18310.12|18190.12|10
1621590110000|2021-05-21 09:41:50|18314.33|18194.33|18320.48|18200.48|18320.48|18200.48|18314.09|18194.09|10
1621590120000|2021-05-21 09:42:00|18320.34|18200.34|18317.1|18197.1|18321.05|18201.05|18317.1|18197.1|10
1621590130000|2021-05-21 09:42:10|18316.56|18196.56|18311.45|18191.45|18316.56|18196.56|18311.45|18191.45|10
1621590140000|2021-05-21 09:42:20|18312.5|18192.5|18311.44|18191.44|18312.5|18192.5|18310.15|18190.15|8
1621590150000|2021-05-21 09:42:30|18311.94|18191.94|18302.23|18182.23|18311.94|18191.94|18301.76|18181.76|10
1621590160000|2021-05-21 09:42:40|18301.25|18181.25|18301.35|18181.35|18301.46|18181.46|18299.43|18179.43|10
1621590170000|2021-05-21 09:42:50|18301.51|18181.51|18301.06|18181.06|18303.03|18183.03|18300.56|18180.56|10
1621590180000|2021-05-21 09:43:00|18301.48|18181.48|18300.84|18180.84|18301.97|18181.97|18300.54|18180.54|10
1621590190000|2021-05-21 09:43:10|18301.18|18181.18|18300.82|18180.82|18304.14|18184.14|18300.82|18180.82|10
1621590200000|2021-05-21 09:43:20|18299.68|18179.68|18303.79|18183.79|18303.79|18183.79|18299.39|18179.39|10
1621590210000|2021-05-21 09:43:30|18303.83|18183.83|18306.12|18186.12|18306.12|18186.12|18301.9|18181.9|10
1621590220000|2021-05-21 09:43:40|18306.82|18186.82|18305.47|18185.47|18306.93|18186.93|18305.47|18185.47|10
1621590230000|2021-05-21 09:43:50|18304.42|18184.42|18301.85|18181.85|18304.67|18184.67|18300.19|18180.19|10
1621590240000|2021-05-21 09:44:00|18301.47|18181.47|18315.72|18195.72|18315.72|18195.72|18301.47|18181.47|10
1621590250000|2021-05-21 09:44:10|18315.82|18195.82|18325.7|18205.7|18325.98|18205.98|18315.02|18195.02|10
1621590260000|2021-05-21 09:44:20|18325.71|18205.71|18335.45|18215.45|18336.52|18216.52|18325.18|18205.18|9
1621590270000|2021-05-21 09:44:30|18335.6|18215.6|18324.35|18204.35|18337|18217|18324.35|18204.35|10
1621590280000|2021-05-21 09:44:40|18327.78|18207.78|18367.19|18247.19|18367.19|18247.19|18322.99|18202.99|10
1621590290000|2021-05-21 09:44:50|18365.87|18245.87|18377.68|18257.68|18377.83|18257.83|18365.7|18245.7|10
1621590300000|2021-05-21 09:45:00|18378.22|18258.22|18398.37|18278.37|18398.37|18278.37|18378.22|18258.22|10
1621590310000|2021-05-21 09:45:10|18402.72|18282.72|18384.19|18264.19|18402.72|18282.72|18384.19|18264.19|10
1621590320000|2021-05-21 09:45:20|18383.84|18263.84|18360.62|18240.62|18383.84|18263.84|18360.62|18240.62|10
1621590330000|2021-05-21 09:45:30|18355.97|18235.97|18330.39|18210.39|18355.97|18235.97|18327.73|18207.73|10
1621590340000|2021-05-21 09:45:40|18327.39|18207.39|18320.37|18200.37|18328.28|18208.28|18320.37|18200.37|10
1621590350000|2021-05-21 09:45:50|18320.23|18200.23|18315.01|18195.01|18320.23|18200.23|18313.7|18193.7|9
1621590360000|2021-05-21 09:46:00|18315.77|18195.77|18321.98|18201.98|18321.98|18201.98|18305.03|18185.03|10
1621590370000|2021-05-21 09:46:10|18322.65|18202.65|18325.8|18205.8|18327.7|18207.7|18321.61|18201.61|10
1621590380000|2021-05-21 09:46:20|18326.99|18206.99|18324.8|18204.8|18329.56|18209.56|18322.39|18202.39|10
1621590390000|2021-05-21 09:46:30|18323.5|18203.5|18302.1|18182.1|18323.79|18203.79|18302.1|18182.1|10
1621590400000|2021-05-21 09:46:40|18300.29|18180.29|18278.98|18158.98|18300.29|18180.29|18278.98|18158.98|10
1621590410000|2021-05-21 09:46:50|18278.36|18158.36|18272.64|18152.64|18278.36|18158.36|18271.44|18151.44|10
1621590420000|2021-05-21 09:47:00|18273.81|18153.81|18267.01|18147.01|18273.81|18153.81|18267.01|18147.01|10
1621590430000|2021-05-21 09:47:10|18266.75|18146.75|18260.27|18140.27|18266.75|18146.75|18260.27|18140.27|10
1621590440000|2021-05-21 09:47:20|18257.16|18137.16|18253.73|18133.73|18257.16|18137.16|18249.69|18129.69|10
1621590450000|2021-05-21 09:47:30|18253.69|18133.69|18253.27|18133.27|18253.69|18133.69|18248.69|18128.69|10
1621590460000|2021-05-21 09:47:40|18254.28|18134.28|18244.04|18124.04|18254.96|18134.96|18244.04|18124.04|10
1621590470000|2021-05-21 09:47:50|18242.19|18122.19|18244.41|18124.41|18244.41|18124.41|18240.97|18120.97|10
1621590480000|2021-05-21 09:48:00|18244.68|18124.68|18245.23|18125.23|18247.69|18127.69|18244.68|18124.68|10
1621590490000|2021-05-21 09:48:10|18244.48|18124.48|18242.72|18122.72|18246.02|18126.02|18242.72|18122.72|10
1621590500000|2021-05-21 09:48:20|18240.53|18120.53|18234.8|18114.8|18241.07|18121.07|18234.8|18114.8|10
1621590510000|2021-05-21 09:48:30|18234.55|18114.55|18236.54|18116.54|18236.54|18116.54|18233.28|18113.28|10
1621590520000|2021-05-21 09:48:40|18238.6|18118.6|18242.91|18122.91|18243.24|18123.24|18238.6|18118.6|10
1621590530000|2021-05-21 09:48:50|18240.71|18120.71|18245.92|18125.92|18249.19|18129.19|18240.71|18120.71|10
1621590540000|2021-05-21 09:49:00|18246.06|18126.06|18248.04|18128.04|18251.07|18131.07|18246.06|18126.06|10
1621590550000|2021-05-21 09:49:10|18248.16|18128.16|18247.93|18127.93|18250.1|18130.1|18247.37|18127.37|10
1621590560000|2021-05-21 09:49:20|18248.92|18128.92|18243.94|18123.94|18249.86|18129.86|18243.94|18123.94|10
1621590570000|2021-05-21 09:49:30|18243.98|18123.98|18246.87|18126.87|18246.87|18126.87|18243.98|18123.98|10
1621590580000|2021-05-21 09:49:40|18248.35|18128.35|18254.35|18134.35|18256.24|18136.24|18248.35|18128.35|10
1621590590000|2021-05-21 09:49:50|18257.68|18137.68|18252.87|18132.87|18257.68|18137.68|18251.98|18131.98|10
1621590600000|2021-05-21 09:50:00|18252.91|18132.91|18247.04|18127.04|18254.31|18134.31|18247.04|18127.04|10
1621590610000|2021-05-21 09:50:10|18246.58|18126.58|18243.29|18123.29|18246.58|18126.58|18243.23|18123.23|10
1621590620000|2021-05-21 09:50:20|18243.38|18123.38|18239.59|18119.59|18243.38|18123.38|18239.59|18119.59|10
1621590630000|2021-05-21 09:50:30|18237.93|18117.93|18227.71|18107.71|18237.93|18117.93|18227.71|18107.71|10
1621590640000|2021-05-21 09:50:40|18227.77|18107.77|18223.38|18103.38|18227.77|18107.77|18222.65|18102.65|10
1621590650000|2021-05-21 09:50:50|18222.62|18102.62|18219.68|18099.68|18222.89|18102.89|18218.57|18098.57|10
1621590660000|2021-05-21 09:51:00|18219|18099|18216.25|18096.25|18219|18099|18215.98|18095.98|9
1621590670000|2021-05-21 09:51:10|18216.05|18096.05|18218.52|18098.52|18219.38|18099.38|18216.05|18096.05|10
1621590680000|2021-05-21 09:51:20|18217.99|18097.99|18213.41|18093.41|18218.28|18098.28|18213.13|18093.13|10
1621590690000|2021-05-21 09:51:30|18214.6|18094.6|18218.9|18098.9|18218.9|18098.9|18214.6|18094.6|10
1621590700000|2021-05-21 09:51:40|18219.3|18099.3|18224.72|18104.72|18226.29|18106.29|18219.3|18099.3|10
1621590710000|2021-05-21 09:51:50|18224.79|18104.79|18227.94|18107.94|18228.17|18108.17|18224.34|18104.34|10
1621590720000|2021-05-21 09:52:00|18228.61|18108.61|18228|18108|18228.61|18108.61|18225.2|18105.2|10
1621590730000|2021-05-21 09:52:10|18229.62|18109.62|18236.94|18116.94|18236.94|18116.94|18228.75|18108.75|9
1621590740000|2021-05-21 09:52:20|18237.53|18117.53|18245.46|18125.46|18245.46|18125.46|18237.28|18117.28|10
1621590750000|2021-05-21 09:52:30|18244.67|18124.67|18242.1|18122.1|18245.64|18125.64|18241.11|18121.11|10
1621590760000|2021-05-21 09:52:40|18242.3|18122.3|18246.59|18126.59|18247.38|18127.38|18242.27|18122.27|10
1621590770000|2021-05-21 09:52:50|18246.08|18126.08|18246.84|18126.84|18246.84|18126.84|18245.21|18125.21|10
1621590780000|2021-05-21 09:53:00|18247.36|18127.36|18245.02|18125.02|18248.06|18128.06|18245.02|18125.02|10
1621590790000|2021-05-21 09:53:10|18242.79|18122.79|18247.3|18127.3|18247.39|18127.39|18242.79|18122.79|10
1621590800000|2021-05-21 09:53:20|18248.5|18128.5|18252.65|18132.65|18254.43|18134.43|18248.5|18128.5|10
1621590810000|2021-05-21 09:53:30|18253.15|18133.15|18264.19|18144.19|18264.19|18144.19|18251.85|18131.85|10
1621590820000|2021-05-21 09:53:40|18265.42|18145.42|18263.62|18143.62|18266.53|18146.53|18263.46|18143.46|10
1621590830000|2021-05-21 09:53:50|18265.22|18145.22|18275.29|18155.29|18275.29|18155.29|18265.22|18145.22|10
1621590840000|2021-05-21 09:54:00|18276.94|18156.94|18283.85|18163.85|18283.85|18163.85|18276.94|18156.94|10
1621590850000|2021-05-21 09:54:10|18283.73|18163.73|18280.93|18160.93|18284.28|18164.28|18280.93|18160.93|10
1621590860000|2021-05-21 09:54:20|18280.78|18160.78|18281.25|18161.25|18288.16|18168.16|18280.78|18160.78|10
1621590870000|2021-05-21 09:54:30|18279.09|18159.09|18273.57|18153.57|18279.94|18159.94|18273.57|18153.57|10
1621590880000|2021-05-21 09:54:40|18273.06|18153.06|18276.57|18156.57|18276.57|18156.57|18273.06|18153.06|10
1621590890000|2021-05-21 09:54:50|18277.82|18157.82|18276.1|18156.1|18279.88|18159.88|18276.1|18156.1|9
1621590900000|2021-05-21 09:55:00|18276.51|18156.51|18271.07|18151.07|18276.83|18156.83|18271.07|18151.07|10
1621590910000|2021-05-21 09:55:10|18270.24|18150.24|18270.16|18150.16|18270.6|18150.6|18267.55|18147.55|10
1621590920000|2021-05-21 09:55:20|18268.45|18148.45|18276|18156|18276.05|18156.05|18268.45|18148.45|10
1621590930000|2021-05-21 09:55:30|18273.66|18153.66|18275.89|18155.89|18277.21|18157.21|18273.41|18153.41|10
1621590940000|2021-05-21 09:55:40|18275.35|18155.35|18270.71|18150.71|18275.35|18155.35|18270.71|18150.71|10
1621590950000|2021-05-21 09:55:50|18270.05|18150.05|18264.79|18144.79|18270.42|18150.42|18264.79|18144.79|10
1621590960000|2021-05-21 09:56:00|18264.89|18144.89|18267.17|18147.17|18267.36|18147.36|18264.89|18144.89|10
1621590970000|2021-05-21 09:56:10|18267.85|18147.85|18275.95|18155.95|18275.95|18155.95|18267.85|18147.85|10
1621590980000|2021-05-21 09:56:20|18276.43|18156.43|18277.45|18157.45|18277.45|18157.45|18275.23|18155.23|10
1621590990000|2021-05-21 09:56:30|18277.46|18157.46|18274.86|18154.86|18277.97|18157.97|18274.86|18154.86|10
1621591000000|2021-05-21 09:56:40|18273.88|18153.88|18275.68|18155.68|18276.4|18156.4|18272.86|18152.86|10
1621591010000|2021-05-21 09:56:50|18275.02|18155.02|18271.16|18151.16|18275.02|18155.02|18271.16|18151.16|10
1621591020000|2021-05-21 09:57:00|18272.1|18152.1|18270.95|18150.95|18272.1|18152.1|18270.53|18150.53|10
1621591030000|2021-05-21 09:57:10|18270.76|18150.76|18264.1|18144.1|18270.76|18150.76|18262.5|18142.5|10
1621591040000|2021-05-21 09:57:20|18264.45|18144.45|18263.72|18143.72|18265.23|18145.23|18263.59|18143.59|10
1621591050000|2021-05-21 09:57:30|18263.5|18143.5|18262.7|18142.7|18264.13|18144.13|18262.4|18142.4|10
1621591060000|2021-05-21 09:57:40|18263.08|18143.08|18262.35|18142.35|18263.71|18143.71|18262.35|18142.35|10
1621591070000|2021-05-21 09:57:50|18262.54|18142.54|18263.8|18143.8|18264.73|18144.73|18261.94|18141.94|10
1621591080000|2021-05-21 09:58:00|18264.71|18144.71|18266.17|18146.17|18266.41|18146.41|18264.42|18144.42|10
1621591090000|2021-05-21 09:58:10|18265.85|18145.85|18267.22|18147.22|18267.22|18147.22|18265.55|18145.55|10
1621591100000|2021-05-21 09:58:20|18267.04|18147.04|18267.19|18147.19|18267.21|18147.21|18266.02|18146.02|10
1621591110000|2021-05-21 09:58:30|18267.86|18147.86|18265.12|18145.12|18268.04|18148.04|18263.47|18143.47|10
1621591120000|2021-05-21 09:58:40|18266.04|18146.04|18272.05|18152.05|18272.05|18152.05|18266.02|18146.02|10
1621591130000|2021-05-21 09:58:50|18272.08|18152.08|18274|18154|18274.55|18154.55|18272.08|18152.08|10
1621591140000|2021-05-21 09:59:00|18275.15|18155.15|18276.77|18156.77|18278.13|18158.13|18275.15|18155.15|10
1621591150000|2021-05-21 09:59:10|18277.4|18157.4|18278.28|18158.28|18278.28|18158.28|18275.73|18155.73|10
1621591160000|2021-05-21 09:59:20|18279.01|18159.01|18280.34|18160.34|18281.55|18161.55|18279.01|18159.01|10
1621591170000|2021-05-21 09:59:30|18281.38|18161.38|18281.96|18161.96|18283.35|18163.35|18281.38|18161.38|10
1621591180000|2021-05-21 09:59:40|18283.32|18163.32|18286.52|18166.52|18287.62|18167.62|18283.32|18163.32|10
1621591190000|2021-05-21 09:59:50|18285.93|18165.93|18292.32|18172.32|18292.32|18172.32|18285.93|18165.93|10
1621591200000|2021-05-21 10:00:00|18292.94|18172.94|18285.94|18165.94|18293.97|18173.97|18285.94|18165.94|10
1621591210000|2021-05-21 10:00:10|18285.87|18165.87|18284.03|18164.03|18285.87|18165.87|18283.23|18163.23|10
1621591220000|2021-05-21 10:00:20|18283.67|18163.67|18274.5|18154.5|18284.22|18164.22|18274.5|18154.5|10
1621591230000|2021-05-21 10:00:30|18273.25|18153.25|18263.58|18143.58|18273.35|18153.35|18263.58|18143.58|10
1621591240000|2021-05-21 10:00:40|18264.11|18144.11|18260.98|18140.98|18265.21|18145.21|18259.1|18139.1|10
1621591250000|2021-05-21 10:00:50|18260.46|18140.46|18250.29|18130.29|18260.46|18140.46|18250.29|18130.29|10
1621591260000|2021-05-21 10:01:00|18250.13|18130.13|18247.45|18127.45|18250.97|18130.97|18247.45|18127.45|10
1621591270000|2021-05-21 10:01:10|18247.28|18127.28|18224.87|18104.87|18247.28|18127.28|18224.87|18104.87|10
1621591280000|2021-05-21 10:01:20|18223.03|18103.03|18213.01|18093.01|18223.03|18103.03|18211.93|18091.93|10
1621591290000|2021-05-21 10:01:30|18213.25|18093.25|18183.57|18063.57|18213.84|18093.84|18183.25|18063.25|10
1621591300000|2021-05-21 10:01:40|18180.62|18060.62|18175.48|18055.48|18181.02|18061.02|18175.48|18055.48|10
1621591310000|2021-05-21 10:01:50|18174.67|18054.67|18168.9|18048.9|18174.67|18054.67|18168.9|18048.9|10
1621591320000|2021-05-21 10:02:00|18168.52|18048.52|18157.17|18037.17|18170.49|18050.49|18157.17|18037.17|10
1621591330000|2021-05-21 10:02:10|18156.13|18036.13|18163.52|18043.52|18163.52|18043.52|18155.59|18035.59|10
1621591340000|2021-05-21 10:02:20|18163.26|18043.26|18170.23|18050.23|18171.37|18051.37|18163.26|18043.26|10
1621591350000|2021-05-21 10:02:30|18170.98|18050.98|18175.24|18055.24|18176.19|18056.19|18170.26|18050.26|10
1621591360000|2021-05-21 10:02:40|18173.09|18053.09|18176.02|18056.02|18176.02|18056.02|18169.86|18049.86|10
1621591370000|2021-05-21 10:02:50|18176.75|18056.75|18170.93|18050.93|18177.09|18057.09|18169.12|18049.12|10
1621591380000|2021-05-21 10:03:00|18168.69|18048.69|18170.28|18050.28|18171.22|18051.22|18167.19|18047.19|10
1621591390000|2021-05-21 10:03:10|18169.42|18049.42|18180.51|18060.51|18180.54|18060.54|18169.42|18049.42|10
1621591400000|2021-05-21 10:03:20|18181.94|18061.94|18185.81|18065.81|18185.81|18065.81|18181|18061|9
1621591410000|2021-05-21 10:03:30|18183.52|18063.52|18205.98|18085.98|18209.31|18089.31|18183.3|18063.3|10
1621591420000|2021-05-21 10:03:40|18207.02|18087.02|18204.79|18084.79|18207.96|18087.96|18201.49|18081.49|10
1621591430000|2021-05-21 10:03:50|18205.67|18085.67|18196.41|18076.41|18205.67|18085.67|18195.04|18075.04|10
1621591440000|2021-05-21 10:04:00|18197.12|18077.12|18202.56|18082.56|18203.28|18083.28|18197.12|18077.12|10
1621591450000|2021-05-21 10:04:10|18202.37|18082.37|18204.85|18084.85|18204.85|18084.85|18201.96|18081.96|10
1621591460000|2021-05-21 10:04:20|18204.63|18084.63|18212.09|18092.09|18212.4|18092.4|18204.22|18084.22|10
1621591470000|2021-05-21 10:04:30|18209.7|18089.7|18218.36|18098.36|18218.36|18098.36|18209.7|18089.7|10
1621591480000|2021-05-21 10:04:40|18218.48|18098.48|18221.42|18101.42|18221.42|18101.42|18218.45|18098.45|9
1621591490000|2021-05-21 10:04:50|18222.74|18102.74|18228.47|18108.47|18228.47|18108.47|18222.74|18102.74|10
1621591500000|2021-05-21 10:05:00|18228.26|18108.26|18230.69|18110.69|18230.69|18110.69|18227.02|18107.02|9
1621591510000|2021-05-21 10:05:10|18230.58|18110.58|18242.41|18122.41|18242.41|18122.41|18230.58|18110.58|10
1621591520000|2021-05-21 10:05:20|18242.19|18122.19|18243.85|18123.85|18245.95|18125.95|18241.66|18121.66|10
1621591530000|2021-05-21 10:05:30|18244.21|18124.21|18239.6|18119.6|18244.21|18124.21|18239.6|18119.6|10
1621591540000|2021-05-21 10:05:40|18239.35|18119.35|18232.27|18112.27|18240.95|18120.95|18231.22|18111.22|10
1621591550000|2021-05-21 10:05:50|18232.8|18112.8|18230.22|18110.22|18234.37|18114.37|18230.13|18110.13|10
1621591560000|2021-05-21 10:06:00|18227.19|18107.19|18214.86|18094.86|18227.28|18107.28|18214.86|18094.86|10
1621591570000|2021-05-21 10:06:10|18211.91|18091.91|18198.11|18078.11|18212.75|18092.75|18197.55|18077.55|10
1621591580000|2021-05-21 10:06:20|18197.72|18077.72|18193.53|18073.53|18197.79|18077.79|18193.53|18073.53|10
1621591590000|2021-05-21 10:06:30|18192.45|18072.45|18185.1|18065.1|18192.45|18072.45|18185.1|18065.1|10
1621591600000|2021-05-21 10:06:40|18184.59|18064.59|18179.25|18059.25|18184.59|18064.59|18177.8|18057.8|10
1621591610000|2021-05-21 10:06:50|18180.13|18060.13|18176.47|18056.47|18180.72|18060.72|18176.47|18056.47|10
1621591620000|2021-05-21 10:07:00|18176.58|18056.58|18176.51|18056.51|18178.3|18058.3|18175.49|18055.49|10
1621591630000|2021-05-21 10:07:10|18176.58|18056.58|18181.88|18061.88|18181.88|18061.88|18176.58|18056.58|10
1621591640000|2021-05-21 10:07:20|18182.45|18062.45|18186.66|18066.66|18186.66|18066.66|18182.45|18062.45|10
1621591650000|2021-05-21 10:07:30|18186.87|18066.87|18192.66|18072.66|18192.66|18072.66|18186.07|18066.07|10
1621591660000|2021-05-21 10:07:40|18193.81|18073.81|18203.54|18083.54|18203.54|18083.54|18193.81|18073.81|10
1621591670000|2021-05-21 10:07:50|18203.76|18083.76|18194.63|18074.63|18203.76|18083.76|18194.04|18074.04|10
1621591680000|2021-05-21 10:08:00|18193.68|18073.68|18195.06|18075.06|18195.06|18075.06|18191.29|18071.29|10
1621591690000|2021-05-21 10:08:10|18196.72|18076.72|18194.54|18074.54|18196.72|18076.72|18194.54|18074.54|10
1621591700000|2021-05-21 10:08:20|18194.21|18074.21|18192.13|18072.13|18194.28|18074.28|18192.12|18072.12|10
1621591710000|2021-05-21 10:08:30|18192.24|18072.24|18194.23|18074.23|18194.23|18074.23|18191.64|18071.64|10
1621591720000|2021-05-21 10:08:40|18194.38|18074.38|18200.84|18080.84|18200.84|18080.84|18194.17|18074.17|10
1621591730000|2021-05-21 10:08:50|18200.88|18080.88|18194.75|18074.75|18201.58|18081.58|18194.75|18074.75|10
1621591740000|2021-05-21 10:09:00|18194.68|18074.68|18188.51|18068.51|18194.87|18074.87|18188.51|18068.51|10
1621591750000|2021-05-21 10:09:10|18187.82|18067.82|18185.44|18065.44|18187.82|18067.82|18185.41|18065.41|10
1621591760000|2021-05-21 10:09:20|18184.82|18064.82|18179.57|18059.57|18184.82|18064.82|18178.37|18058.37|10
1621591770000|2021-05-21 10:09:30|18177.62|18057.62|18171.36|18051.36|18177.62|18057.62|18171.36|18051.36|10
1621591780000|2021-05-21 10:09:40|18170.48|18050.48|18161.65|18041.65|18170.64|18050.64|18161.65|18041.65|10
1621591790000|2021-05-21 10:09:50|18160.76|18040.76|18156.34|18036.34|18160.76|18040.76|18156.34|18036.34|10
1621591800000|2021-05-21 10:10:00|18156.77|18036.77|18156.22|18036.22|18156.77|18036.77|18152.83|18032.83|10
1621591810000|2021-05-21 10:10:10|18157.2|18037.2|18159.65|18039.65|18159.77|18039.77|18156.51|18036.51|10
1621591820000|2021-05-21 10:10:20|18159.77|18039.77|18158.05|18038.05|18159.77|18039.77|18156.88|18036.88|10
1621591830000|2021-05-21 10:10:30|18157.96|18037.96|18157.18|18037.18|18159.36|18039.36|18155.97|18035.97|10
1621591840000|2021-05-21 10:10:40|18157.94|18037.94|18167.1|18047.1|18167.53|18047.53|18156.81|18036.81|10
1621591850000|2021-05-21 10:10:50|18167.37|18047.37|18162.86|18042.86|18167.37|18047.37|18162.4|18042.4|10
1621591860000|2021-05-21 10:11:00|18162.77|18042.77|18165.46|18045.46|18165.46|18045.46|18161.31|18041.31|10
1621591870000|2021-05-21 10:11:10|18166.19|18046.19|18168.96|18048.96|18168.96|18048.96|18166.19|18046.19|10
1621591880000|2021-05-21 10:11:20|18169.17|18049.17|18176.17|18056.17|18176.17|18056.17|18167.95|18047.95|10
1621591890000|2021-05-21 10:11:30|18176.8|18056.8|18179.88|18059.88|18179.88|18059.88|18176.32|18056.32|10
1621591900000|2021-05-21 10:11:40|18179.83|18059.83|18181.07|18061.07|18181.58|18061.58|18178.91|18058.91|10
1621591910000|2021-05-21 10:11:50|18182.8|18062.8|18181.16|18061.16|18182.8|18062.8|18181.16|18061.16|10
1621591920000|2021-05-21 10:12:00|18181.06|18061.06|18180.06|18060.06|18181.79|18061.79|18179.25|18059.25|10
1621591930000|2021-05-21 10:12:10|18179.69|18059.69|18182.02|18062.02|18182.51|18062.51|18178.8|18058.8|10
1621591940000|2021-05-21 10:12:20|18182.36|18062.36|18182.75|18062.75|18183.56|18063.56|18181.54|18061.54|10
1621591950000|2021-05-21 10:12:30|18182.88|18062.88|18181.88|18061.88|18183.02|18063.02|18181.26|18061.26|10
1621591960000|2021-05-21 10:12:40|18181.55|18061.55|18180.03|18060.03|18181.84|18061.84|18178.77|18058.77|10
1621591970000|2021-05-21 10:12:50|18180.51|18060.51|18180.02|18060.02|18180.51|18060.51|18177.16|18057.16|10
1621591980000|2021-05-21 10:13:00|18179.81|18059.81|18181.32|18061.32|18181.32|18061.32|18177.7|18057.7|10
1621591990000|2021-05-21 10:13:10|18181.2|18061.2|18184.8|18064.8|18184.8|18064.8|18181.2|18061.2|10
1621592000000|2021-05-21 10:13:20|18186.02|18066.02|18186.26|18066.26|18188.28|18068.28|18185.52|18065.52|10
1621592010000|2021-05-21 10:13:30|18185.14|18065.14|18187.45|18067.45|18187.65|18067.65|18185.14|18065.14|10
1621592020000|2021-05-21 10:13:40|18187.27|18067.27|18188.01|18068.01|18189.96|18069.96|18187.16|18067.16|10
1621592030000|2021-05-21 10:13:50|18188.37|18068.37|18182.75|18062.75|18188.37|18068.37|18182.75|18062.75|10
1621592040000|2021-05-21 10:14:00|18180.72|18060.72|18179.8|18059.8|18180.72|18060.72|18178.52|18058.52|10
1621592050000|2021-05-21 10:14:10|18179.5|18059.5|18185.12|18065.12|18185.12|18065.12|18179.27|18059.27|10
1621592060000|2021-05-21 10:14:20|18186.62|18066.62|18197|18077|18197|18077|18186.62|18066.62|10
1621592070000|2021-05-21 10:14:30|18200.53|18080.53|18201.81|18081.81|18203.31|18083.31|18200.53|18080.53|10
1621592080000|2021-05-21 10:14:40|18204|18084|18212.03|18092.03|18212.03|18092.03|18204|18084|10
1621592090000|2021-05-21 10:14:50|18212.28|18092.28|18209.48|18089.48|18212.28|18092.28|18209.48|18089.48|8
1621592100000|2021-05-21 10:15:00|18209.9|18089.9|18206.03|18086.03|18209.9|18089.9|18205.69|18085.69|10
1621592110000|2021-05-21 10:15:10|18207.54|18087.54|18219.96|18099.96|18219.96|18099.96|18207.54|18087.54|10
1621592120000|2021-05-21 10:15:20|18220.54|18100.54|18228.4|18108.4|18228.4|18108.4|18220.54|18100.54|10
1621592130000|2021-05-21 10:15:30|18227.48|18107.48|18235.56|18115.56|18235.56|18115.56|18225.96|18105.96|10
1621592140000|2021-05-21 10:15:40|18236.57|18116.57|18240.72|18120.72|18240.72|18120.72|18236.57|18116.57|10
1621592150000|2021-05-21 10:15:50|18242.13|18122.13|18245.35|18125.35|18245.87|18125.87|18241.74|18121.74|10
1621592160000|2021-05-21 10:16:00|18245.33|18125.33|18246.83|18126.83|18248.89|18128.89|18245.33|18125.33|10
1621592170000|2021-05-21 10:16:10|18246.62|18126.62|18247.48|18127.48|18247.48|18127.48|18245.48|18125.48|10
1621592180000|2021-05-21 10:16:20|18247.46|18127.46|18247.65|18127.65|18250.69|18130.69|18247.46|18127.46|9
1621592190000|2021-05-21 10:16:30|18250.04|18130.04|18239.95|18119.95|18250.79|18130.79|18239.95|18119.95|10
1621592200000|2021-05-21 10:16:40|18237.15|18117.15|18234.32|18114.32|18237.93|18117.93|18233.82|18113.82|10
1621592210000|2021-05-21 10:16:50|18233.41|18113.41|18236.05|18116.05|18236.05|18116.05|18232.92|18112.92|10
1621592220000|2021-05-21 10:17:00|18236.06|18116.06|18235.16|18115.16|18237.77|18117.77|18235.16|18115.16|10
1621592230000|2021-05-21 10:17:10|18234.27|18114.27|18226.16|18106.16|18234.27|18114.27|18226.16|18106.16|10
1621592240000|2021-05-21 10:17:20|18223.34|18103.34|18220.64|18100.64|18223.4|18103.4|18220.64|18100.64|9
1621592250000|2021-05-21 10:17:30|18220.95|18100.95|18221.51|18101.51|18222.66|18102.66|18218.23|18098.23|10
1621592260000|2021-05-21 10:17:40|18221.35|18101.35|18213.21|18093.21|18221.35|18101.35|18213.21|18093.21|10
1621592270000|2021-05-21 10:17:50|18212.58|18092.58|18207.93|18087.93|18212.58|18092.58|18205.93|18085.93|10
1621592280000|2021-05-21 10:18:00|18208.23|18088.23|18197.97|18077.97|18208.23|18088.23|18197.97|18077.97|10
1621592290000|2021-05-21 10:18:10|18195.06|18075.06|18169.87|18049.87|18195.06|18075.06|18169.87|18049.87|10
1621592300000|2021-05-21 10:18:20|18168.57|18048.57|18160.62|18040.62|18168.57|18048.57|18159.53|18039.53|10
1621592310000|2021-05-21 10:18:30|18157.74|18037.74|18153.21|18033.21|18157.74|18037.74|18153.21|18033.21|10
1621592320000|2021-05-21 10:18:40|18152.86|18032.86|18138.32|18018.32|18152.86|18032.86|18138.32|18018.32|10
1621592330000|2021-05-21 10:18:50|18137.27|18017.27|18133.17|18013.17|18137.27|18017.27|18133.17|18013.17|9
1621592340000|2021-05-21 10:19:00|18131.7|18011.7|18115.29|17995.29|18131.7|18011.7|18115.29|17995.29|10
1621592350000|2021-05-21 10:19:10|18112.15|17992.15|18102.97|17982.97|18112.15|17992.15|18102.97|17982.97|10
1621592360000|2021-05-21 10:19:20|18103.88|17983.88|18107.06|17987.06|18107.06|17987.06|18103.88|17983.88|10
1621592370000|2021-05-21 10:19:30|18113.47|17993.47|18132.75|18012.75|18134.39|18014.39|18113.47|17993.47|10
1621592380000|2021-05-21 10:19:40|18133.33|18013.33|18133.25|18013.25|18135.42|18015.42|18132.51|18012.51|10
1621592390000|2021-05-21 10:19:50|18132.72|18012.72|18136.08|18016.08|18136.39|18016.39|18132.72|18012.72|10
1621592400000|2021-05-21 10:20:00|18133.9|18013.9|18146.69|18026.69|18146.69|18026.69|18133.31|18013.31|10
1621592410000|2021-05-21 10:20:10|18153.26|18033.26|18181.64|18061.64|18181.64|18061.64|18153.26|18033.26|10
1621592420000|2021-05-21 10:20:20|18187.22|18067.22|18196.74|18076.74|18196.74|18076.74|18187.22|18067.22|10
1621592430000|2021-05-21 10:20:30|18197.76|18077.76|18193.5|18073.5|18197.76|18077.76|18193.5|18073.5|10
1621592440000|2021-05-21 10:20:40|18193.35|18073.35|18196.76|18076.76|18197.32|18077.32|18193.35|18073.35|10
1621592450000|2021-05-21 10:20:50|18197.22|18077.22|18200.74|18080.74|18200.74|18080.74|18195.86|18075.86|10
1621592460000|2021-05-21 10:21:00|18201.23|18081.23|18195.36|18075.36|18201.23|18081.23|18195.36|18075.36|10
1621592470000|2021-05-21 10:21:10|18197.67|18077.67|18206.02|18086.02|18206.02|18086.02|18197.67|18077.67|10
1621592480000|2021-05-21 10:21:20|18207.79|18087.79|18216.83|18096.83|18216.83|18096.83|18207.79|18087.79|10
1621592490000|2021-05-21 10:21:30|18218.33|18098.33|18214.99|18094.99|18218.34|18098.34|18213.46|18093.46|10
1621592500000|2021-05-21 10:21:40|18215.73|18095.73|18224.01|18104.01|18224.01|18104.01|18215.73|18095.73|10
1621592510000|2021-05-21 10:21:50|18224.41|18104.41|18233.52|18113.52|18233.52|18113.52|18224.41|18104.41|10
1621592520000|2021-05-21 10:22:00|18232.53|18112.53|18233.26|18113.26|18236.71|18116.71|18232.53|18112.53|10
1621592530000|2021-05-21 10:22:10|18233.85|18113.85|18233.29|18113.29|18236.85|18116.85|18233.29|18113.29|10
1621592540000|2021-05-21 10:22:20|18231.92|18111.92|18233.61|18113.61|18233.93|18113.93|18231.92|18111.92|10
1621592550000|2021-05-21 10:22:30|18234.16|18114.16|18233.31|18113.31|18235.81|18115.81|18233.31|18113.31|10
1621592560000|2021-05-21 10:22:40|18231.92|18111.92|18234.13|18114.13|18234.18|18114.18|18231.57|18111.57|10
1621592570000|2021-05-21 10:22:50|18234.3|18114.3|18234.72|18114.72|18234.72|18114.72|18227.44|18107.44|10
1621592580000|2021-05-21 10:23:00|18235.71|18115.71|18226.26|18106.26|18235.71|18115.71|18224.86|18104.86|10
1621592590000|2021-05-21 10:23:10|18226.6|18106.6|18223.88|18103.88|18226.86|18106.86|18223.86|18103.86|10
1621592600000|2021-05-21 10:23:20|18224.86|18104.86|18223.63|18103.63|18225.48|18105.48|18221.34|18101.34|10
1621592610000|2021-05-21 10:23:30|18224.11|18104.11|18219.82|18099.82|18225.14|18105.14|18217.38|18097.38|10
1621592620000|2021-05-21 10:23:40|18219.04|18099.04|18219.27|18099.27|18219.27|18099.27|18217.46|18097.46|10
1621592630000|2021-05-21 10:23:50|18219.07|18099.07|18214.49|18094.49|18219.07|18099.07|18214.49|18094.49|10
1621592640000|2021-05-21 10:24:00|18214.35|18094.35|18212.71|18092.71|18214.35|18094.35|18211.65|18091.65|10
1621592650000|2021-05-21 10:24:10|18212.83|18092.83|18203.64|18083.64|18212.83|18092.83|18203.64|18083.64|10
1621592660000|2021-05-21 10:24:20|18202.89|18082.89|18193.77|18073.77|18203.1|18083.1|18193.76|18073.76|10
1621592670000|2021-05-21 10:24:30|18192.26|18072.26|18191.57|18071.57|18192.26|18072.26|18188.32|18068.32|10
1621592680000|2021-05-21 10:24:40|18191.68|18071.68|18190.65|18070.65|18191.86|18071.86|18190.61|18070.61|10
1621592690000|2021-05-21 10:24:50|18189.8|18069.8|18184.78|18064.78|18189.8|18069.8|18184.46|18064.46|10
1621592700000|2021-05-21 10:25:00|18184.15|18064.15|18186.4|18066.4|18186.6|18066.6|18183.91|18063.91|10
1621592710000|2021-05-21 10:25:10|18188.14|18068.14|18195.52|18075.52|18195.76|18075.76|18188.14|18068.14|10
1621592720000|2021-05-21 10:25:20|18196.23|18076.23|18196.11|18076.11|18198.01|18078.01|18196.01|18076.01|10
1621592730000|2021-05-21 10:25:30|18195.1|18075.1|18201.19|18081.19|18201.19|18081.19|18194.55|18074.55|9
1621592740000|2021-05-21 10:25:40|18200.4|18080.4|18209.09|18089.09|18209.09|18089.09|18200.4|18080.4|10
1621592750000|2021-05-21 10:25:50|18209.05|18089.05|18214.04|18094.04|18214.04|18094.04|18207.37|18087.37|10
1621592760000|2021-05-21 10:26:00|18213.82|18093.82|18210.51|18090.51|18213.89|18093.89|18210.36|18090.36|10
1621592770000|2021-05-21 10:26:10|18209.99|18089.99|18215.31|18095.31|18215.31|18095.31|18209.99|18089.99|10
1621592780000|2021-05-21 10:26:20|18215.48|18095.48|18224.2|18104.2|18224.2|18104.2|18215.48|18095.48|10
1621592790000|2021-05-21 10:26:30|18224.8|18104.8|18250.3|18130.3|18250.3|18130.3|18224.8|18104.8|10
1621592800000|2021-05-21 10:26:40|18257.65|18137.65|18289.39|18169.39|18289.39|18169.39|18257.65|18137.65|10
1621592810000|2021-05-21 10:26:50|18291.34|18171.34|18297.31|18177.31|18299.5|18179.5|18291.34|18171.34|10
1621592820000|2021-05-21 10:27:00|18294.48|18174.48|18290.61|18170.61|18294.48|18174.48|18290.61|18170.61|10
1621592830000|2021-05-21 10:27:10|18289.82|18169.82|18270.18|18150.18|18289.82|18169.82|18270.18|18150.18|10
1621592840000|2021-05-21 10:27:20|18269.37|18149.37|18251.15|18131.15|18269.37|18149.37|18251.15|18131.15|10
1621592850000|2021-05-21 10:27:30|18250.68|18130.68|18240.74|18120.74|18250.68|18130.68|18240.71|18120.71|10
1621592860000|2021-05-21 10:27:40|18242.62|18122.62|18243.02|18123.02|18245.62|18125.62|18241.33|18121.33|10
1621592870000|2021-05-21 10:27:50|18241.28|18121.28|18217.86|18097.86|18241.28|18121.28|18217.86|18097.86|10
1621592880000|2021-05-21 10:28:00|18218.56|18098.56|18215.7|18095.7|18219.47|18099.47|18214.05|18094.05|10
1621592890000|2021-05-21 10:28:10|18213.47|18093.47|18210.27|18090.27|18213.69|18093.69|18210.27|18090.27|10
1621592900000|2021-05-21 10:28:20|18210|18090|18204.3|18084.3|18210|18090|18204.3|18084.3|10
1621592910000|2021-05-21 10:28:30|18201.69|18081.69|18193.44|18073.44|18201.69|18081.69|18193.44|18073.44|10
1621592920000|2021-05-21 10:28:40|18191.39|18071.39|18186.04|18066.04|18191.39|18071.39|18186.04|18066.04|10
1621592930000|2021-05-21 10:28:50|18185.99|18065.99|18191.97|18071.97|18191.97|18071.97|18184.4|18064.4|10
1621592940000|2021-05-21 10:29:00|18191.53|18071.53|18199.1|18079.1|18199.1|18079.1|18191.53|18071.53|10
1621592950000|2021-05-21 10:29:10|18200.14|18080.14|18215.63|18095.63|18215.63|18095.63|18200.14|18080.14|10
1621592960000|2021-05-21 10:29:20|18215.25|18095.25|18215.69|18095.69|18215.69|18095.69|18212.79|18092.79|10
1621592970000|2021-05-21 10:29:30|18217.27|18097.27|18224.34|18104.34|18224.34|18104.34|18217.27|18097.27|10
1621592980000|2021-05-21 10:29:40|18225.62|18105.62|18236.37|18116.37|18236.91|18116.91|18225.62|18105.62|10
1621592990000|2021-05-21 10:29:50|18239.03|18119.03|18230.89|18110.89|18239.03|18119.03|18230.89|18110.89|10
1621593000000|2021-05-21 10:30:00|18226.17|18106.17|18218.26|18098.26|18226.17|18106.17|18218.24|18098.24|10
1621593010000|2021-05-21 10:30:10|18216.42|18096.42|18220.68|18100.68|18222.73|18102.73|18216.42|18096.42|10
1621593020000|2021-05-21 10:30:20|18218.61|18098.61|18213.27|18093.27|18218.61|18098.61|18213.27|18093.27|10
1621593030000|2021-05-21 10:30:30|18216.9|18096.9|18234.78|18114.78|18234.78|18114.78|18216.9|18096.9|10
1621593040000|2021-05-21 10:30:40|18235.99|18115.99|18253.55|18133.55|18253.55|18133.55|18235.99|18115.99|10
1621593050000|2021-05-21 10:30:50|18255.38|18135.38|18271.72|18151.72|18271.72|18151.72|18255.38|18135.38|10
1621593060000|2021-05-21 10:31:00|18272.17|18152.17|18279.29|18159.29|18279.29|18159.29|18272.17|18152.17|10
1621593070000|2021-05-21 10:31:10|18277.17|18157.17|18282.93|18162.93|18282.93|18162.93|18277.15|18157.15|10
1621593080000|2021-05-21 10:31:20|18289.08|18169.08|18301.4|18181.4|18302.59|18182.59|18289.08|18169.08|10
1621593090000|2021-05-21 10:31:30|18302.08|18182.08|18312.83|18192.83|18312.83|18192.83|18302.08|18182.08|10
1621593100000|2021-05-21 10:31:40|18315.94|18195.94|18324.35|18204.35|18325.92|18205.92|18315.94|18195.94|10
1621593110000|2021-05-21 10:31:50|18325.17|18205.17|18326.35|18206.35|18326.35|18206.35|18321.83|18201.83|10
1621593120000|2021-05-21 10:32:00|18325.73|18205.73|18319.55|18199.55|18325.73|18205.73|18319.55|18199.55|10
1621593130000|2021-05-21 10:32:10|18314.31|18194.31|18303.21|18183.21|18314.31|18194.31|18303.21|18183.21|10
1621593140000|2021-05-21 10:32:20|18302.46|18182.46|18297.98|18177.98|18302.46|18182.46|18297.98|18177.98|10
1621593150000|2021-05-21 10:32:30|18298.16|18178.16|18296.66|18176.66|18299|18179|18295.96|18175.96|10
1621593160000|2021-05-21 10:32:40|18296.03|18176.03|18292.84|18172.84|18296.03|18176.03|18292.56|18172.56|10
1621593170000|2021-05-21 10:32:50|18291.83|18171.83|18292|18172|18293.06|18173.06|18290.51|18170.51|9
1621593180000|2021-05-21 10:33:00|18288.39|18168.39|18282.59|18162.59|18288.54|18168.54|18282.32|18162.32|10
1621593190000|2021-05-21 10:33:10|18282.9|18162.9|18283.13|18163.13|18284.09|18164.09|18281.86|18161.86|10
1621593200000|2021-05-21 10:33:20|18283.11|18163.11|18284.36|18164.36|18285.61|18165.61|18282.66|18162.66|10
1621593210000|2021-05-21 10:33:30|18283.45|18163.45|18278.86|18158.86|18283.45|18163.45|18277.95|18157.95|10
1621593220000|2021-05-21 10:33:40|18277.59|18157.59|18270.98|18150.98|18277.59|18157.59|18270.98|18150.98|10
1621593230000|2021-05-21 10:33:50|18270.88|18150.88|18276.38|18156.38|18276.38|18156.38|18270.88|18150.88|10
1621593240000|2021-05-21 10:34:00|18275.44|18155.44|18265.66|18145.66|18275.44|18155.44|18265.14|18145.14|10
1621593250000|2021-05-21 10:34:10|18263.48|18143.48|18254.26|18134.26|18263.48|18143.48|18254.26|18134.26|10
1621593260000|2021-05-21 10:34:20|18254.27|18134.27|18248.97|18128.97|18254.27|18134.27|18248.97|18128.97|10
1621593270000|2021-05-21 10:34:30|18248.7|18128.7|18248.1|18128.1|18249.72|18129.72|18247.95|18127.95|10
1621593280000|2021-05-21 10:34:40|18249.09|18129.09|18255.96|18135.96|18255.96|18135.96|18249.09|18129.09|10
1621593290000|2021-05-21 10:34:50|18255.22|18135.22|18253.4|18133.4|18256.09|18136.09|18252.56|18132.56|10
1621593300000|2021-05-21 10:35:00|18253.25|18133.25|18255.19|18135.19|18255.19|18135.19|18250.24|18130.24|9
1621593310000|2021-05-21 10:35:10|18261.3|18141.3|18248.06|18128.06|18265.32|18145.32|18248.06|18128.06|10
1621593320000|2021-05-21 10:35:20|18246.61|18126.61|18240.76|18120.76|18246.61|18126.61|18239.27|18119.27|10
1621593330000|2021-05-21 10:35:30|18240.22|18120.22|18244.99|18124.99|18245.13|18125.13|18240.22|18120.22|10
1621593340000|2021-05-21 10:35:40|18244.72|18124.72|18242.99|18122.99|18244.84|18124.84|18242.99|18122.99|10
1621593350000|2021-05-21 10:35:50|18243.6|18123.6|18242.94|18122.94|18245.3|18125.3|18242.46|18122.46|10
1621593360000|2021-05-21 10:36:00|18244.55|18124.55|18240.1|18120.1|18244.55|18124.55|18240.1|18120.1|10
1621593370000|2021-05-21 10:36:10|18238.31|18118.31|18228.25|18108.25|18238.31|18118.31|18228.25|18108.25|10
1621593380000|2021-05-21 10:36:20|18228.47|18108.47|18220.95|18100.95|18228.47|18108.47|18220.04|18100.04|10
1621593390000|2021-05-21 10:36:30|18219.31|18099.31|18209.87|18089.87|18219.31|18099.31|18209.7|18089.7|10
1621593400000|2021-05-21 10:36:40|18207.1|18087.1|18204.08|18084.08|18207.98|18087.98|18204.08|18084.08|10
1621593410000|2021-05-21 10:36:50|18204.15|18084.15|18200.01|18080.01|18204.15|18084.15|18198.95|18078.95|10
1621593420000|2021-05-21 10:37:00|18199.73|18079.73|18196.24|18076.24|18200.64|18080.64|18196.24|18076.24|10
1621593430000|2021-05-21 10:37:10|18197.96|18077.96|18198.82|18078.82|18198.82|18078.82|18196.8|18076.8|10
1621593440000|2021-05-21 10:37:20|18198.99|18078.99|18200.65|18080.65|18203.56|18083.56|18198.99|18078.99|10
1621593450000|2021-05-21 10:37:30|18200.79|18080.79|18192.64|18072.64|18200.79|18080.79|18188.85|18068.85|10
1621593460000|2021-05-21 10:37:40|18192.1|18072.1|18185.68|18065.68|18192.1|18072.1|18185.34|18065.34|9
1621593470000|2021-05-21 10:37:50|18185.74|18065.74|18180.86|18060.86|18185.74|18065.74|18180.86|18060.86|10
1621593480000|2021-05-21 10:38:00|18180.59|18060.59|18179.81|18059.81|18181.15|18061.15|18179.05|18059.05|10
1621593490000|2021-05-21 10:38:10|18179.6|18059.6|18175.69|18055.69|18179.6|18059.6|18175.11|18055.11|10
1621593500000|2021-05-21 10:38:20|18174.84|18054.84|18172.83|18052.83|18174.84|18054.84|18172.83|18052.83|10
1621593510000|2021-05-21 10:38:30|18172.52|18052.52|18167.05|18047.05|18172.52|18052.52|18167.05|18047.05|10
1621593520000|2021-05-21 10:38:40|18163.56|18043.56|18160.95|18040.95|18163.56|18043.56|18160.54|18040.54|10
1621593530000|2021-05-21 10:38:50|18161.2|18041.2|18164.1|18044.1|18164.22|18044.22|18160.56|18040.56|10
1621593540000|2021-05-21 10:39:00|18164.19|18044.19|18167.39|18047.39|18167.39|18047.39|18164.19|18044.19|10
1621593550000|2021-05-21 10:39:10|18167.02|18047.02|18172.61|18052.61|18172.61|18052.61|18167.02|18047.02|10
1621593560000|2021-05-21 10:39:20|18174.11|18054.11|18176.67|18056.67|18177.62|18057.62|18173.37|18053.37|10
1621593570000|2021-05-21 10:39:30|18176.72|18056.72|18179.51|18059.51|18179.51|18059.51|18172.87|18052.87|10
1621593580000|2021-05-21 10:39:40|18177.77|18057.77|18181.69|18061.69|18181.8|18061.8|18177.77|18057.77|10
1621593590000|2021-05-21 10:39:50|18181.34|18061.34|18182.7|18062.7|18182.7|18062.7|18180.39|18060.39|10
1621593600000|2021-05-21 10:40:00|18183.29|18063.29|18181.85|18061.85|18183.41|18063.41|18180.72|18060.72|10
1621593610000|2021-05-21 10:40:10|18181.82|18061.82|18188.97|18068.97|18188.97|18068.97|18181.82|18061.82|10
1621593620000|2021-05-21 10:40:20|18188.94|18068.94|18188.6|18068.6|18189.13|18069.13|18188.24|18068.24|10
1621593630000|2021-05-21 10:40:30|18189.28|18069.28|18203.03|18083.03|18203.03|18083.03|18189.28|18069.28|9
1621593640000|2021-05-21 10:40:40|18204.98|18084.98|18218.03|18098.03|18218.03|18098.03|18204.98|18084.98|10
1621593650000|2021-05-21 10:40:50|18219.06|18099.06|18214.43|18094.43|18219.45|18099.45|18214.43|18094.43|10
1621593660000|2021-05-21 10:41:00|18213.5|18093.5|18214.7|18094.7|18215.88|18095.88|18213.5|18093.5|10
1621593670000|2021-05-21 10:41:10|18216.01|18096.01|18218.34|18098.34|18218.35|18098.35|18216.01|18096.01|10
1621593680000|2021-05-21 10:41:20|18218.94|18098.94|18218.6|18098.6|18220.79|18100.79|18217.38|18097.38|10
1621593690000|2021-05-21 10:41:30|18217.89|18097.89|18218.35|18098.35|18218.35|18098.35|18215.21|18095.21|10
1621593700000|2021-05-21 10:41:40|18219.44|18099.44|18219.53|18099.53|18221.73|18101.73|18218.96|18098.96|10
1621593710000|2021-05-21 10:41:50|18219.22|18099.22|18224.07|18104.07|18224.07|18104.07|18216.99|18096.99|10
1621593720000|2021-05-21 10:42:00|18224.09|18104.09|18225.79|18105.79|18225.93|18105.93|18223.75|18103.75|10
1621593730000|2021-05-21 10:42:10|18224.12|18104.12|18232.79|18112.79|18232.79|18112.79|18223.61|18103.61|10
1621593740000|2021-05-21 10:42:20|18232.65|18112.65|18235.31|18115.31|18237.07|18117.07|18232.65|18112.65|10
1621593750000|2021-05-21 10:42:30|18235.16|18115.16|18231.86|18111.86|18235.16|18115.16|18231.63|18111.63|9
1621593760000|2021-05-21 10:42:40|18233.84|18113.84|18232.75|18112.75|18233.84|18113.84|18232.09|18112.09|10
1621593770000|2021-05-21 10:42:50|18233.38|18113.38|18232.87|18112.87|18233.94|18113.94|18232.87|18112.87|10
1621593780000|2021-05-21 10:43:00|18232.43|18112.43|18228.3|18108.3|18232.43|18112.43|18227.75|18107.75|10
1621593790000|2021-05-21 10:43:10|18228.45|18108.45|18228.3|18108.3|18228.45|18108.45|18226.94|18106.94|9
1621593800000|2021-05-21 10:43:20|18228.6|18108.6|18229.43|18109.43|18229.43|18109.43|18228.48|18108.48|10
1621593810000|2021-05-21 10:43:30|18228.71|18108.71|18233.84|18113.84|18233.84|18113.84|18228.65|18108.65|10
1621593820000|2021-05-21 10:43:40|18233.57|18113.57|18234.57|18114.57|18234.57|18114.57|18231.8|18111.8|10
1621593830000|2021-05-21 10:43:50|18234.44|18114.44|18238|18118|18238.26|18118.26|18234.44|18114.44|10
1621593840000|2021-05-21 10:44:00|18237.41|18117.41|18239.81|18119.81|18239.99|18119.99|18236.73|18116.73|10
1621593850000|2021-05-21 10:44:10|18240.17|18120.17|18248.55|18128.55|18249.14|18129.14|18240.17|18120.17|10
1621593860000|2021-05-21 10:44:20|18248.33|18128.33|18256.38|18136.38|18256.38|18136.38|18248.33|18128.33|10
1621593870000|2021-05-21 10:44:30|18256.53|18136.53|18256.55|18136.55|18256.55|18136.55|18254.73|18134.73|10
1621593880000|2021-05-21 10:44:40|18256.84|18136.84|18260.94|18140.94|18261.32|18141.32|18256.84|18136.84|10
1621593890000|2021-05-21 10:44:50|18263.14|18143.14|18269.16|18149.16|18272.99|18152.99|18263.14|18143.14|10
1621593900000|2021-05-21 10:45:00|18269.24|18149.24|18265.83|18145.83|18270.58|18150.58|18265.83|18145.83|10
1621593910000|2021-05-21 10:45:10|18265.47|18145.47|18256.44|18136.44|18265.47|18145.47|18256.44|18136.44|10
1621593920000|2021-05-21 10:45:20|18256.18|18136.18|18258.96|18138.96|18258.96|18138.96|18253.91|18133.91|9
1621593930000|2021-05-21 10:45:30|18259.12|18139.12|18265.94|18145.94|18265.94|18145.94|18258.97|18138.97|10
1621593940000|2021-05-21 10:45:40|18266.91|18146.91|18269.24|18149.24|18270.09|18150.09|18266.91|18146.91|10
1621593950000|2021-05-21 10:45:50|18269.67|18149.67|18269.61|18149.61|18270.74|18150.74|18269.42|18149.42|10
1621593960000|2021-05-21 10:46:00|18270|18150|18268.85|18148.85|18270|18150|18268.85|18148.85|10
1621593970000|2021-05-21 10:46:10|18269.11|18149.11|18264.45|18144.45|18269.11|18149.11|18264.26|18144.26|10
1621593980000|2021-05-21 10:46:20|18263.75|18143.75|18264.14|18144.14|18264.31|18144.31|18263.31|18143.31|10
1621593990000|2021-05-21 10:46:30|18264.13|18144.13|18258.17|18138.17|18264.13|18144.13|18258.17|18138.17|10
1621594000000|2021-05-21 10:46:40|18258.93|18138.93|18261.42|18141.42|18262.79|18142.79|18258.93|18138.93|10
1621594010000|2021-05-21 10:46:50|18260.98|18140.98|18258.9|18138.9|18260.98|18140.98|18258.4|18138.4|10
1621594020000|2021-05-21 10:47:00|18258.1|18138.1|18248.76|18128.76|18258.1|18138.1|18248.76|18128.76|10
1621594030000|2021-05-21 10:47:10|18248.9|18128.9|18242.5|18122.5|18248.9|18128.9|18242.5|18122.5|10
1621594040000|2021-05-21 10:47:20|18241.12|18121.12|18234.52|18114.52|18241.12|18121.12|18233.57|18113.57|10
1621594050000|2021-05-21 10:47:30|18234.01|18114.01|18232.35|18112.35|18234.01|18114.01|18230.7|18110.7|10
1621594060000|2021-05-21 10:47:40|18232.12|18112.12|18227.34|18107.34|18232.12|18112.12|18227.34|18107.34|10
1621594070000|2021-05-21 10:47:50|18226.75|18106.75|18222.53|18102.53|18226.75|18106.75|18222.53|18102.53|10
1621594080000|2021-05-21 10:48:00|18222.44|18102.44|18218.39|18098.39|18222.44|18102.44|18218.24|18098.24|10
1621594090000|2021-05-21 10:48:10|18218.35|18098.35|18218.45|18098.45|18219.57|18099.57|18218.35|18098.35|10
1621594100000|2021-05-21 10:48:20|18218.03|18098.03|18215.21|18095.21|18218.03|18098.03|18214.17|18094.17|10
1621594110000|2021-05-21 10:48:30|18215.26|18095.26|18206.53|18086.53|18215.26|18095.26|18206.53|18086.53|10
1621594120000|2021-05-21 10:48:40|18205.53|18085.53|18200.83|18080.83|18205.73|18085.73|18200.07|18080.07|10
1621594130000|2021-05-21 10:48:50|18201.12|18081.12|18193.79|18073.79|18201.15|18081.15|18193.79|18073.79|10
1621594140000|2021-05-21 10:49:00|18193.33|18073.33|18189.33|18069.33|18194.42|18074.42|18189.33|18069.33|10
1621594150000|2021-05-21 10:49:10|18188.53|18068.53|18184.08|18064.08|18188.53|18068.53|18184.08|18064.08|10
1621594160000|2021-05-21 10:49:20|18183.94|18063.94|18180.88|18060.88|18183.94|18063.94|18180.67|18060.67|10
1621594170000|2021-05-21 10:49:30|18180.21|18060.21|18168.84|18048.84|18180.21|18060.21|18168.84|18048.84|10
1621594180000|2021-05-21 10:49:40|18168.7|18048.7|18168.29|18048.29|18168.7|18048.7|18166.29|18046.29|10
1621594190000|2021-05-21 10:49:50|18168.86|18048.86|18176.93|18056.93|18176.93|18056.93|18168.86|18048.86|10
1621594200000|2021-05-21 10:50:00|18178.27|18058.27|18195.91|18075.91|18197.33|18077.33|18178.27|18058.27|10
1621594210000|2021-05-21 10:50:10|18195.66|18075.66|18191.34|18071.34|18195.66|18075.66|18191.34|18071.34|10
1621594220000|2021-05-21 10:50:20|18190.06|18070.06|18173.36|18053.36|18190.66|18070.66|18173.36|18053.36|10
1621594230000|2021-05-21 10:50:30|18171.26|18051.26|18165.47|18045.47|18171.26|18051.26|18165.03|18045.03|10
1621594240000|2021-05-21 10:50:40|18165.6|18045.6|18163.69|18043.69|18165.6|18045.6|18162.55|18042.55|10
1621594250000|2021-05-21 10:50:50|18163.76|18043.76|18159.59|18039.59|18163.76|18043.76|18159.05|18039.05|10
1621594260000|2021-05-21 10:51:00|18159.91|18039.91|18165.13|18045.13|18165.13|18045.13|18159.91|18039.91|10
1621594270000|2021-05-21 10:51:10|18166|18046|18174.86|18054.86|18174.86|18054.86|18165.84|18045.84|10
1621594280000|2021-05-21 10:51:20|18175.41|18055.41|18184|18064|18184|18064|18175.41|18055.41|10
1621594290000|2021-05-21 10:51:30|18184.52|18064.52|18183.43|18063.43|18185.61|18065.61|18183.43|18063.43|10
1621594300000|2021-05-21 10:51:40|18183.26|18063.26|18193.2|18073.2|18193.59|18073.59|18183.26|18063.26|10
1621594310000|2021-05-21 10:51:50|18192.54|18072.54|18190.42|18070.42|18192.54|18072.54|18190.42|18070.42|10
1621594320000|2021-05-21 10:52:00|18190.82|18070.82|18187.38|18067.38|18190.82|18070.82|18187.38|18067.38|9
1621594330000|2021-05-21 10:52:10|18186.46|18066.46|18189.88|18069.88|18189.88|18069.88|18185.78|18065.78|10
1621594340000|2021-05-21 10:52:20|18190.05|18070.05|18187.69|18067.69|18190.05|18070.05|18187.69|18067.69|10
1621594350000|2021-05-21 10:52:30|18187.26|18067.26|18182.29|18062.29|18187.26|18067.26|18182.29|18062.29|10
1621594360000|2021-05-21 10:52:40|18181.63|18061.63|18178.22|18058.22|18181.63|18061.63|18177.7|18057.7|10
1621594370000|2021-05-21 10:52:50|18178.25|18058.25|18175.48|18055.48|18178.86|18058.86|18175.48|18055.48|10
1621594380000|2021-05-21 10:53:00|18175.2|18055.2|18181.78|18061.78|18181.78|18061.78|18175.2|18055.2|10
1621594390000|2021-05-21 10:53:10|18181.73|18061.73|18179.76|18059.76|18181.96|18061.96|18179.76|18059.76|9
1621594400000|2021-05-21 10:53:20|18180.47|18060.47|18166.39|18046.39|18180.47|18060.47|18166.21|18046.21|10
1621594410000|2021-05-21 10:53:30|18165.53|18045.53|18153.71|18033.71|18165.53|18045.53|18153.71|18033.71|10
1621594420000|2021-05-21 10:53:40|18151.53|18031.53|18138.78|18018.78|18151.53|18031.53|18138.15|18018.15|10
1621594430000|2021-05-21 10:53:50|18137.73|18017.73|18131.33|18011.33|18137.73|18017.73|18131.33|18011.33|10
1621594440000|2021-05-21 10:54:00|18131.42|18011.42|18122.55|18002.55|18131.42|18011.42|18122.44|18002.44|10
1621594450000|2021-05-21 10:54:10|18121.36|18001.36|18089.72|17969.72|18121.36|18001.36|18089.72|17969.72|10
1621594460000|2021-05-21 10:54:20|18088.45|17968.45|18062.72|17942.72|18088.74|17968.74|18061.86|17941.86|10
1621594470000|2021-05-21 10:54:30|18061.42|17941.42|18075.86|17955.86|18076.95|17956.95|18060.02|17940.02|10
1621594480000|2021-05-21 10:54:40|18075.75|17955.75|18070.31|17950.31|18075.75|17955.75|18069.71|17949.71|10
1621594490000|2021-05-21 10:54:50|18067.28|17947.28|18067.25|17947.25|18069.98|17949.98|18067.25|17947.25|10
1621594500000|2021-05-21 10:55:00|18067.4|17947.4|18058.5|17938.5|18067.67|17947.67|18053.72|17933.72|10
1621594510000|2021-05-21 10:55:10|18059.5|17939.5|18068.61|17948.61|18074.21|17954.21|18058.95|17938.95|10
1621594520000|2021-05-21 10:55:20|18068.4|17948.4|18060.57|17940.57|18069.33|17949.33|18060.43|17940.43|10
1621594530000|2021-05-21 10:55:30|18060.52|17940.52|18065.35|17945.35|18065.35|17945.35|18059.55|17939.55|10
1621594540000|2021-05-21 10:55:40|18065.68|17945.68|18061.31|17941.31|18065.68|17945.68|18061.31|17941.31|10
1621594550000|2021-05-21 10:55:50|18061.19|17941.19|18056.77|17936.77|18062.1|17942.1|18056.77|17936.77|10
1621594560000|2021-05-21 10:56:00|18057.39|17937.39|18053.53|17933.53|18058.62|17938.62|18053.5|17933.5|10
1621594570000|2021-05-21 10:56:10|18055.33|17935.33|18049.91|17929.91|18055.33|17935.33|18049.89|17929.89|10
1621594580000|2021-05-21 10:56:20|18050.82|17930.82|18045.62|17925.62|18050.82|17930.82|18045.62|17925.62|10
1621594590000|2021-05-21 10:56:30|18045.17|17925.17|18035.52|17915.52|18045.17|17925.17|18035.18|17915.18|10
1621594600000|2021-05-21 10:56:40|18035.03|17915.03|18027.23|17907.23|18035.03|17915.03|18027.23|17907.23|10
1621594610000|2021-05-21 10:56:50|18026.8|17906.8|18022.72|17902.72|18026.8|17906.8|18022.48|17902.48|10
1621594620000|2021-05-21 10:57:00|18021.06|17901.06|18018.19|17898.19|18021.36|17901.36|18017.81|17897.81|10
1621594630000|2021-05-21 10:57:10|18019.08|17899.08|18023.79|17903.79|18023.79|17903.79|18019.08|17899.08|10
1621594640000|2021-05-21 10:57:20|18024.5|17904.5|18037.64|17917.64|18037.64|17917.64|18024.32|17904.32|10
1621594650000|2021-05-21 10:57:30|18040.37|17920.37|18052.86|17932.86|18052.86|17932.86|18039.99|17919.99|10
1621594660000|2021-05-21 10:57:40|18051.6|17931.6|18052.69|17932.69|18055.33|17935.33|18051.6|17931.6|10
1621594670000|2021-05-21 10:57:50|18056.44|17936.44|18043.14|17923.14|18056.44|17936.44|18043.14|17923.14|10
1621594680000|2021-05-21 10:58:00|18042.76|17922.76|18021.68|17901.68|18042.76|17922.76|18021.68|17901.68|10
1621594690000|2021-05-21 10:58:10|18021.76|17901.76|18011.3|17891.3|18021.76|17901.76|18011.3|17891.3|10
1621594700000|2021-05-21 10:58:20|18009.56|17889.56|18004.24|17884.24|18009.56|17889.56|18004.05|17884.05|10
1621594710000|2021-05-21 10:58:30|18004.19|17884.19|17997.93|17877.93|18004.19|17884.19|17995.25|17875.25|10
1621594720000|2021-05-21 10:58:40|17996.43|17876.43|17980.54|17860.54|17996.43|17876.43|17979.72|17859.72|10
1621594730000|2021-05-21 10:58:50|17980.2|17860.2|17982.92|17862.92|17982.92|17862.92|17976.72|17856.72|10
1621594740000|2021-05-21 10:59:00|17984.24|17864.24|17990.25|17870.25|17990.48|17870.48|17984.24|17864.24|10
1621594750000|2021-05-21 10:59:10|17990.27|17870.27|17996.68|17876.68|17996.68|17876.68|17988.7|17868.7|10
1621594760000|2021-05-21 10:59:20|17996.35|17876.35|17992.55|17872.55|17996.41|17876.41|17991.16|17871.16|10
1621594770000|2021-05-21 10:59:30|17991.71|17871.71|17998.99|17878.99|17998.99|17878.99|17991.2|17871.2|10
1621594780000|2021-05-21 10:59:40|17999.65|17879.65|18002.36|17882.36|18002.36|17882.36|17999.39|17879.39|10
1621594790000|2021-05-21 10:59:50|18002.95|17882.95|18000.25|17880.25|18003.96|17883.96|18000.12|17880.12|10
1621594800000|2021-05-21 11:00:00|18000.17|17880.17|18009.27|17889.27|18009.27|17889.27|18000.17|17880.17|10
1621594810000|2021-05-21 11:00:10|18010.69|17890.69|18024.14|17904.14|18024.29|17904.29|18010.69|17890.69|10
1621594820000|2021-05-21 11:00:20|18023.27|17903.27|18034.38|17914.38|18034.38|17914.38|18023.27|17903.27|10
1621594830000|2021-05-21 11:00:30|18035.18|17915.18|18043.75|17923.75|18044.16|17924.16|18035.18|17915.18|10
1621594840000|2021-05-21 11:00:40|18046.09|17926.09|18054.15|17934.15|18054.43|17934.43|18045.69|17925.69|10
1621594850000|2021-05-21 11:00:50|18054.08|17934.08|18060.21|17940.21|18060.21|17940.21|18053.62|17933.62|10
1621594860000|2021-05-21 11:01:00|18059.79|17939.79|18052.95|17932.95|18060.28|17940.28|18052.95|17932.95|10
1621594870000|2021-05-21 11:01:10|18053.17|17933.17|18054.78|17934.78|18054.78|17934.78|18051.62|17931.62|10
1621594880000|2021-05-21 11:01:20|18056.32|17936.32|18070.39|17950.39|18070.39|17950.39|18056.32|17936.32|10
1621594890000|2021-05-21 11:01:30|18070.44|17950.44|18077.68|17957.68|18077.68|17957.68|18070.02|17950.02|10
1621594900000|2021-05-21 11:01:40|18077.57|17957.57|18086.85|17966.85|18086.85|17966.85|18077.57|17957.57|10
1621594910000|2021-05-21 11:01:50|18087.91|17967.91|18081.85|17961.85|18089.47|17969.47|18081.82|17961.82|10
1621594920000|2021-05-21 11:02:00|18082.03|17962.03|18073.52|17953.52|18082.03|17962.03|18071.45|17951.45|10
1621594930000|2021-05-21 11:02:10|18074.1|17954.1|18051.57|17931.57|18074.19|17954.19|18051.57|17931.57|10
1621594940000|2021-05-21 11:02:20|18051.02|17931.02|18035.57|17915.57|18051.02|17931.02|18035.57|17915.57|10
1621594950000|2021-05-21 11:02:30|18031.57|17911.57|18005.53|17885.53|18032.06|17912.06|18003.81|17883.81|10
1621594960000|2021-05-21 11:02:40|18000.13|17880.13|17962.73|17842.73|18002.07|17882.07|17962.73|17842.73|10
1621594970000|2021-05-21 11:02:50|17963.03|17843.03|17967.93|17847.93|17971.44|17851.44|17963.03|17843.03|10
1621594980000|2021-05-21 11:03:00|17967.31|17847.31|17952.17|17832.17|17967.75|17847.75|17952.17|17832.17|10
1621594990000|2021-05-21 11:03:10|17951.68|17831.68|17951.49|17831.49|17956.14|17836.14|17951.49|17831.49|10
1621595000000|2021-05-21 11:03:20|17950.68|17830.68|17935.91|17815.91|17950.68|17830.68|17935.91|17815.91|10
1621595010000|2021-05-21 11:03:30|17935.5|17815.5|17908.75|17788.75|17935.5|17815.5|17908.75|17788.75|10
1621595020000|2021-05-21 11:03:40|17907.96|17787.96|17887.4|17767.4|17907.96|17787.96|17887.4|17767.4|10
1621595030000|2021-05-21 11:03:50|17884.27|17764.27|17876.08|17756.08|17885|17765|17876.08|17756.08|10
1621595040000|2021-05-21 11:04:00|17874.96|17754.96|17880.11|17760.11|17880.2|17760.2|17870.7|17750.7|10
1621595050000|2021-05-21 11:04:10|17880.13|17760.13|17890.56|17770.56|17891.55|17771.55|17880.13|17760.13|10
1621595060000|2021-05-21 11:04:20|17888.96|17768.96|17886.09|17766.09|17888.96|17768.96|17886.09|17766.09|10
1621595070000|2021-05-21 11:04:30|17887.68|17767.68|17875.95|17755.95|17888.35|17768.35|17875.95|17755.95|10
1621595080000|2021-05-21 11:04:40|17875.21|17755.21|17870.86|17750.86|17877.76|17757.76|17870.27|17750.27|10
1621595090000|2021-05-21 11:04:50|17869.14|17749.14|17849.04|17729.04|17869.14|17749.14|17846.53|17726.53|10
1621595100000|2021-05-21 11:05:00|17849.36|17729.36|17853.64|17733.64|17853.64|17733.64|17844.86|17724.86|10
1621595110000|2021-05-21 11:05:10|17854.94|17734.94|17863.41|17743.41|17864.9|17744.9|17854.68|17734.68|10
1621595120000|2021-05-21 11:05:20|17863.08|17743.08|17867.6|17747.6|17867.6|17747.6|17863.08|17743.08|10
1621595130000|2021-05-21 11:05:30|17866.16|17746.16|17857.06|17737.06|17867.93|17747.93|17857.06|17737.06|10
1621595140000|2021-05-21 11:05:40|17854.38|17734.38|17844.77|17724.77|17854.38|17734.38|17844.77|17724.77|10
1621595150000|2021-05-21 11:05:50|17843.29|17723.29|17841.42|17721.42|17843.29|17723.29|17837.94|17717.94|10
1621595160000|2021-05-21 11:06:00|17843.4|17723.4|17849.27|17729.27|17851.07|17731.07|17841.69|17721.69|10
1621595170000|2021-05-21 11:06:10|17851.58|17731.58|17864.67|17744.67|17864.67|17744.67|17851.58|17731.58|10
1621595180000|2021-05-21 11:06:20|17863.43|17743.43|17866.8|17746.8|17866.8|17746.8|17863.43|17743.43|10
1621595190000|2021-05-21 11:06:30|17867.33|17747.33|17884.27|17764.27|17884.27|17764.27|17867.13|17747.13|10
1621595200000|2021-05-21 11:06:40|17885.54|17765.54|17878.01|17758.01|17885.54|17765.54|17878.01|17758.01|9
1621595210000|2021-05-21 11:06:50|17879.41|17759.41|17881.05|17761.05|17881.12|17761.12|17877.35|17757.35|10
1621595220000|2021-05-21 11:07:00|17881.46|17761.46|17883.04|17763.04|17883.75|17763.75|17881.35|17761.35|10
1621595230000|2021-05-21 11:07:10|17882.91|17762.91|17892.17|17772.17|17892.17|17772.17|17882.91|17762.91|10
1621595240000|2021-05-21 11:07:20|17894.91|17774.91|17901.57|17781.57|17902.24|17782.24|17894.91|17774.91|10
1621595250000|2021-05-21 11:07:30|17904.86|17784.86|17909.04|17789.04|17909.19|17789.19|17904.86|17784.86|10
1621595260000|2021-05-21 11:07:40|17908.06|17788.06|17908.75|17788.75|17909.18|17789.18|17906.12|17786.12|10
1621595270000|2021-05-21 11:07:50|17908.03|17788.03|17904.01|17784.01|17908.03|17788.03|17904.01|17784.01|10
1621595280000|2021-05-21 11:08:00|17903.77|17783.77|17900.37|17780.37|17903.77|17783.77|17900.05|17780.05|10
1621595290000|2021-05-21 11:08:10|17899.52|17779.52|17899.03|17779.03|17899.52|17779.52|17897.7|17777.7|10
1621595300000|2021-05-21 11:08:20|17896.7|17776.7|17904.76|17784.76|17904.76|17784.76|17896.5|17776.5|10
1621595310000|2021-05-21 11:08:30|17905.67|17785.67|17919.33|17799.33|17919.71|17799.71|17905.67|17785.67|10
1621595320000|2021-05-21 11:08:40|17919.54|17799.54|17917.37|17797.37|17921.27|17801.27|17916.84|17796.84|10
1621595330000|2021-05-21 11:08:50|17915.93|17795.93|17905.64|17785.64|17915.93|17795.93|17905.64|17785.64|10
1621595340000|2021-05-21 11:09:00|17904.34|17784.34|17899.83|17779.83|17904.41|17784.41|17898.79|17778.79|10
1621595350000|2021-05-21 11:09:10|17899.62|17779.62|17889.31|17769.31|17899.62|17779.62|17889.31|17769.31|10
1621595360000|2021-05-21 11:09:20|17888.29|17768.29|17882.84|17762.84|17888.29|17768.29|17882.84|17762.84|10
1621595370000|2021-05-21 11:09:30|17883.39|17763.39|17870.69|17750.69|17883.39|17763.39|17870.69|17750.69|10
1621595380000|2021-05-21 11:09:40|17870.95|17750.95|17868.35|17748.35|17870.95|17750.95|17867.76|17747.76|9
1621595390000|2021-05-21 11:09:50|17867.57|17747.57|17855.83|17735.83|17867.57|17747.57|17855.83|17735.83|10
1621595400000|2021-05-21 11:10:00|17854.3|17734.3|17848.46|17728.46|17854.3|17734.3|17845.96|17725.96|10
1621595410000|2021-05-21 11:10:10|17849.45|17729.45|17869.87|17749.87|17869.87|17749.87|17848.85|17728.85|10
1621595420000|2021-05-21 11:10:20|17868.81|17748.81|17882.24|17762.24|17882.25|17762.25|17868.81|17748.81|10
1621595430000|2021-05-21 11:10:30|17882.43|17762.43|17893.76|17773.76|17893.76|17773.76|17880.92|17760.92|10
1621595440000|2021-05-21 11:10:40|17894.73|17774.73|17899.29|17779.29|17899.47|17779.47|17893.2|17773.2|10
1621595450000|2021-05-21 11:10:50|17898.35|17778.35|17893.6|17773.6|17898.35|17778.35|17892.33|17772.33|10
1621595460000|2021-05-21 11:11:00|17895.48|17775.48|17891.9|17771.9|17895.48|17775.48|17890.25|17770.25|10
1621595470000|2021-05-21 11:11:10|17892.55|17772.55|17892.92|17772.92|17892.92|17772.92|17890.74|17770.74|10
1621595480000|2021-05-21 11:11:20|17893.01|17773.01|17894.73|17774.73|17897.78|17777.78|17893.01|17773.01|10
1621595490000|2021-05-21 11:11:30|17894.21|17774.21|17901.51|17781.51|17901.51|17781.51|17893.8|17773.8|10
1621595500000|2021-05-21 11:11:40|17901.29|17781.29|17903.39|17783.39|17903.83|17783.83|17901.29|17781.29|9
1621595510000|2021-05-21 11:11:50|17904.2|17784.2|17905.67|17785.67|17905.88|17785.88|17903.45|17783.45|10
1621595520000|2021-05-21 11:12:00|17905.05|17785.05|17908.98|17788.98|17908.98|17788.98|17903.48|17783.48|9
1621595530000|2021-05-21 11:12:10|17909.67|17789.67|17906.24|17786.24|17909.67|17789.67|17906.15|17786.15|10
1621595540000|2021-05-21 11:12:20|17904.71|17784.71|17900.26|17780.26|17904.71|17784.71|17900.07|17780.07|10
1621595550000|2021-05-21 11:12:30|17899.87|17779.87|17903.2|17783.2|17903.2|17783.2|17895.04|17775.04|10
1621595560000|2021-05-21 11:12:40|17903.79|17783.79|17908.49|17788.49|17908.49|17788.49|17903.67|17783.67|10
1621595570000|2021-05-21 11:12:50|17908.07|17788.07|17908.08|17788.08|17909.92|17789.92|17908.07|17788.07|10
1621595580000|2021-05-21 11:13:00|17908.04|17788.04|17907.95|17787.95|17908.74|17788.74|17907.33|17787.33|10
1621595590000|2021-05-21 11:13:10|17908.28|17788.28|17902.58|17782.58|17908.28|17788.28|17902.36|17782.36|10
1621595600000|2021-05-21 11:13:20|17901.9|17781.9|17904.62|17784.62|17906.36|17786.36|17901.47|17781.47|10
1621595610000|2021-05-21 11:13:30|17905.42|17785.42|17902.62|17782.62|17905.42|17785.42|17900.77|17780.77|10
1621595620000|2021-05-21 11:13:40|17902.13|17782.13|17898.73|17778.73|17902.13|17782.13|17898.73|17778.73|10
1621595630000|2021-05-21 11:13:50|17899.15|17779.15|17892.73|17772.73|17900.05|17780.05|17892.73|17772.73|10
1621595640000|2021-05-21 11:14:00|17892.9|17772.9|17890|17770|17892.9|17772.9|17889.79|17769.79|9
1621595650000|2021-05-21 11:14:10|17890.05|17770.05|17888.53|17768.53|17890.96|17770.96|17887.72|17767.72|10
1621595660000|2021-05-21 11:14:20|17888.22|17768.22|17892.38|17772.38|17892.38|17772.38|17888.22|17768.22|10
1621595670000|2021-05-21 11:14:30|17892.97|17772.97|17893.43|17773.43|17894.77|17774.77|17892.97|17772.97|10
1621595680000|2021-05-21 11:14:40|17893.97|17773.97|17891.72|17771.72|17894.63|17774.63|17891.72|17771.72|10
1621595690000|2021-05-21 11:14:50|17892.18|17772.18|17887.03|17767.03|17892.34|17772.34|17885.8|17765.8|10
1621595700000|2021-05-21 11:15:00|17886.93|17766.93|17885.76|17765.76|17887.14|17767.14|17885.27|17765.27|10
1621595710000|2021-05-21 11:15:10|17886.04|17766.04|17893.93|17773.93|17893.93|17773.93|17886.04|17766.04|10
1621595720000|2021-05-21 11:15:20|17892.08|17772.08|17888.55|17768.55|17892.08|17772.08|17888.13|17768.13|10
1621595730000|2021-05-21 11:15:30|17888.73|17768.73|17889.28|17769.28|17891.92|17771.92|17888.73|17768.73|10
1621595740000|2021-05-21 11:15:40|17889.53|17769.53|17892.06|17772.06|17893.53|17773.53|17889.53|17769.53|10
1621595750000|2021-05-21 11:15:50|17891.78|17771.78|17893.77|17773.77|17893.77|17773.77|17891.3|17771.3|9
1621595760000|2021-05-21 11:16:00|17893.73|17773.73|17897.74|17777.74|17897.84|17777.84|17893.08|17773.08|10
1621595770000|2021-05-21 11:16:10|17896.52|17776.52|17900.24|17780.24|17900.24|17780.24|17896.1|17776.1|10
1621595780000|2021-05-21 11:16:20|17900.39|17780.39|17904.16|17784.16|17905.82|17785.82|17900.39|17780.39|10
1621595790000|2021-05-21 11:16:30|17904.54|17784.54|17889.94|17769.94|17904.54|17784.54|17889.94|17769.94|10
1621595800000|2021-05-21 11:16:40|17890.09|17770.09|17879.94|17759.94|17890.09|17770.09|17879.94|17759.94|10
1621595810000|2021-05-21 11:16:50|17879.72|17759.72|17858.97|17738.97|17879.72|17759.72|17858.97|17738.97|10
1621595820000|2021-05-21 11:17:00|17857.81|17737.81|17846.19|17726.19|17858.45|17738.45|17846.19|17726.19|10
1621595830000|2021-05-21 11:17:10|17848.06|17728.06|17837.15|17717.15|17848.06|17728.06|17837.15|17717.15|10
1621595840000|2021-05-21 11:17:20|17836.89|17716.89|17835.53|17715.53|17836.89|17716.89|17833.95|17713.95|10
1621595850000|2021-05-21 11:17:30|17835.17|17715.17|17831.27|17711.27|17835.17|17715.17|17831.27|17711.27|10
1621595860000|2021-05-21 11:17:40|17831.32|17711.32|17827.77|17707.77|17831.32|17711.32|17827.32|17707.32|10
1621595870000|2021-05-21 11:17:50|17828.02|17708.02|17822.91|17702.91|17828.02|17708.02|17821.77|17701.77|10
1621595880000|2021-05-21 11:18:00|17822.21|17702.21|17830.59|17710.59|17830.59|17710.59|17821.51|17701.51|10
1621595890000|2021-05-21 11:18:10|17833.42|17713.42|17842.4|17722.4|17842.4|17722.4|17833.42|17713.42|10
1621595900000|2021-05-21 11:18:20|17840.91|17720.91|17845.01|17725.01|17845.01|17725.01|17840.91|17720.91|10
1621595910000|2021-05-21 11:18:30|17845.66|17725.66|17851.14|17731.14|17851.76|17731.76|17845.66|17725.66|10
1621595920000|2021-05-21 11:18:40|17851.51|17731.51|17843.26|17723.26|17851.51|17731.51|17842.77|17722.77|10
1621595930000|2021-05-21 11:18:50|17843.48|17723.48|17834.26|17714.26|17843.79|17723.79|17834.26|17714.26|10
1621595940000|2021-05-21 11:19:00|17833.94|17713.94|17832.98|17712.98|17834.04|17714.04|17831.72|17711.72|10
1621595950000|2021-05-21 11:19:10|17833.98|17713.98|17826.25|17706.25|17835.28|17715.28|17826.25|17706.25|10
1621595960000|2021-05-21 11:19:20|17824.47|17704.47|17814.88|17694.88|17824.47|17704.47|17814.7|17694.7|10
1621595970000|2021-05-21 11:19:30|17814.38|17694.38|17810.78|17690.78|17815.42|17695.42|17810.78|17690.78|10
1621595980000|2021-05-21 11:19:40|17810.01|17690.01|17813.03|17693.03|17814.37|17694.37|17808.99|17688.99|10
1621595990000|2021-05-21 11:19:50|17812.88|17692.88|17809.54|17689.54|17813.43|17693.43|17809.54|17689.54|10
1621596000000|2021-05-21 11:20:00|17807.6|17687.6|17801.94|17681.94|17807.6|17687.6|17799.1|17679.1|10
1621596010000|2021-05-21 11:20:10|17802.56|17682.56|17800.74|17680.74|17802.66|17682.66|17800.12|17680.12|10
1621596020000|2021-05-21 11:20:20|17799.75|17679.75|17799.42|17679.42|17799.75|17679.75|17797.51|17677.51|10
1621596030000|2021-05-21 11:20:30|17798.83|17678.83|17806.12|17686.12|17806.12|17686.12|17798.21|17678.21|10
1621596040000|2021-05-21 11:20:40|17807.32|17687.32|17814.1|17694.1|17814.1|17694.1|17806.95|17686.95|10
1621596050000|2021-05-21 11:20:50|17815.18|17695.18|17824.81|17704.81|17824.81|17704.81|17814.6|17694.6|10
1621596060000|2021-05-21 11:21:00|17822.27|17702.27|17829.38|17709.38|17829.93|17709.93|17822.27|17702.27|10
1621596070000|2021-05-21 11:21:10|17830.31|17710.31|17835.92|17715.92|17835.94|17715.94|17830.31|17710.31|10
1621596080000|2021-05-21 11:21:20|17836.87|17716.87|17835.35|17715.35|17837.33|17717.33|17835.35|17715.35|10
1621596090000|2021-05-21 11:21:30|17834.52|17714.52|17828.86|17708.86|17834.52|17714.52|17828.86|17708.86|10
1621596100000|2021-05-21 11:21:40|17828.75|17708.75|17820.96|17700.96|17828.75|17708.75|17820.96|17700.96|10
1621596110000|2021-05-21 11:21:50|17820.54|17700.54|17814.9|17694.9|17820.54|17700.54|17814.21|17694.21|10
1621596120000|2021-05-21 11:22:00|17814.45|17694.45|17805.17|17685.17|17814.45|17694.45|17805.17|17685.17|10
1621596130000|2021-05-21 11:22:10|17804.36|17684.36|17795.13|17675.13|17804.36|17684.36|17795.13|17675.13|10
1621596140000|2021-05-21 11:22:20|17792.61|17672.61|17783.69|17663.69|17792.61|17672.61|17783.69|17663.69|10
1621596150000|2021-05-21 11:22:30|17782|17662|17776.36|17656.36|17782.37|17662.37|17776.36|17656.36|10
1621596160000|2021-05-21 11:22:40|17775.54|17655.54|17773.37|17653.37|17775.54|17655.54|17772.79|17652.79|9
1621596170000|2021-05-21 11:22:50|17773.49|17653.49|17771.73|17651.73|17773.87|17653.87|17771.41|17651.41|10
1621596180000|2021-05-21 11:23:00|17772.49|17652.49|17783.63|17663.63|17783.63|17663.63|17772.21|17652.21|10
1621596190000|2021-05-21 11:23:10|17784.84|17664.84|17790.2|17670.2|17790.2|17670.2|17784.84|17664.84|10
1621596200000|2021-05-21 11:23:20|17789.41|17669.41|17794.06|17674.06|17794.06|17674.06|17789.41|17669.41|10
1621596210000|2021-05-21 11:23:30|17793.88|17673.88|17796.44|17676.44|17796.44|17676.44|17793.88|17673.88|10
1621596220000|2021-05-21 11:23:40|17796.73|17676.73|17794.85|17674.85|17796.75|17676.75|17794.85|17674.85|10
1621596230000|2021-05-21 11:23:50|17795.47|17675.47|17799.9|17679.9|17799.9|17679.9|17794.84|17674.84|10
1621596240000|2021-05-21 11:24:00|17798.89|17678.89|17795.27|17675.27|17798.89|17678.89|17793.59|17673.59|10
1621596250000|2021-05-21 11:24:10|17796.68|17676.68|17802.77|17682.77|17802.77|17682.77|17796.68|17676.68|10
1621596260000|2021-05-21 11:24:20|17802.93|17682.93|17805.77|17685.77|17805.9|17685.9|17802.61|17682.61|9
1621596270000|2021-05-21 11:24:30|17806.28|17686.28|17812.09|17692.09|17812.62|17692.62|17806.28|17686.28|10
1621596280000|2021-05-21 11:24:40|17811.37|17691.37|17807.92|17687.92|17811.37|17691.37|17807.92|17687.92|10
1621596290000|2021-05-21 11:24:50|17807.45|17687.45|17806.55|17686.55|17808.67|17688.67|17806.55|17686.55|10
1621596300000|2021-05-21 11:25:00|17806.9|17686.9|17807.85|17687.85|17807.85|17687.85|17804.88|17684.88|10
1621596310000|2021-05-21 11:25:10|17808.98|17688.98|17817.52|17697.52|17817.77|17697.77|17808.98|17688.98|10
1621596320000|2021-05-21 11:25:20|17817.51|17697.51|17820.36|17700.36|17820.55|17700.55|17817.51|17697.51|10
1621596330000|2021-05-21 11:25:30|17819.91|17699.91|17816.35|17696.35|17820.09|17700.09|17815.71|17695.71|10
1621596340000|2021-05-21 11:25:40|17814.49|17694.49|17809.43|17689.43|17814.62|17694.62|17809.43|17689.43|10
1621596350000|2021-05-21 11:25:50|17809.17|17689.17|17804.88|17684.88|17809.17|17689.17|17804.88|17684.88|10
1621596360000|2021-05-21 11:26:00|17803.24|17683.24|17803.4|17683.4|17805.64|17685.64|17802.23|17682.23|10
1621596370000|2021-05-21 11:26:10|17802.85|17682.85|17802.2|17682.2|17804.74|17684.74|17802.2|17682.2|10
1621596380000|2021-05-21 11:26:20|17801.17|17681.17|17796.44|17676.44|17801.17|17681.17|17795.68|17675.68|10
1621596390000|2021-05-21 11:26:30|17796.36|17676.36|17790.92|17670.92|17796.36|17676.36|17789.61|17669.61|10
1621596400000|2021-05-21 11:26:40|17791.35|17671.35|17789.04|17669.04|17791.35|17671.35|17787.7|17667.7|10
1621596410000|2021-05-21 11:26:50|17786.84|17666.84|17785.49|17665.49|17788.72|17668.72|17785.49|17665.49|10
1621596420000|2021-05-21 11:27:00|17785.75|17665.75|17778.82|17658.82|17785.75|17665.75|17778.82|17658.82|10
1621596430000|2021-05-21 11:27:10|17778.27|17658.27|17763.42|17643.42|17778.27|17658.27|17763.42|17643.42|10
1621596440000|2021-05-21 11:27:20|17763.65|17643.65|17754.68|17634.68|17763.9|17643.9|17754.68|17634.68|10
1621596450000|2021-05-21 11:27:30|17753.98|17633.98|17748.79|17628.79|17753.98|17633.98|17748.03|17628.03|10
1621596460000|2021-05-21 11:27:40|17748.19|17628.19|17751.11|17631.11|17751.11|17631.11|17748.19|17628.19|10
1621596470000|2021-05-21 11:27:50|17751.23|17631.23|17759.09|17639.09|17759.09|17639.09|17751.04|17631.04|10
1621596480000|2021-05-21 11:28:00|17759.1|17639.1|17768.22|17648.22|17768.3|17648.3|17759.1|17639.1|10
1621596490000|2021-05-21 11:28:10|17769.5|17649.5|17775.63|17655.63|17777.31|17657.31|17769.5|17649.5|10
1621596500000|2021-05-21 11:28:20|17775.85|17655.85|17780.5|17660.5|17781.15|17661.15|17774.78|17654.78|10
1621596510000|2021-05-21 11:28:30|17779.69|17659.69|17781.57|17661.57|17781.57|17661.57|17779.48|17659.48|10
1621596520000|2021-05-21 11:28:40|17781.31|17661.31|17776.99|17656.99|17782.21|17662.21|17776.99|17656.99|10
1621596530000|2021-05-21 11:28:50|17776.13|17656.13|17771.98|17651.98|17777.02|17657.02|17771.98|17651.98|10
1621596540000|2021-05-21 11:29:00|17771.22|17651.22|17773.01|17653.01|17773.14|17653.14|17770.65|17650.65|10
1621596550000|2021-05-21 11:29:10|17772.53|17652.53|17779.39|17659.39|17779.39|17659.39|17771.84|17651.84|10
1621596560000|2021-05-21 11:29:20|17779.06|17659.06|17780.81|17660.81|17782.11|17662.11|17779.06|17659.06|10
1621596570000|2021-05-21 11:29:30|17779.48|17659.48|17776.81|17656.81|17779.54|17659.54|17776.81|17656.81|10
1621596580000|2021-05-21 11:29:40|17776.43|17656.43|17772.16|17652.16|17777.14|17657.14|17772.16|17652.16|10
1621596590000|2021-05-21 11:29:50|17770.38|17650.38|17762.99|17642.99|17770.38|17650.38|17762.73|17642.73|10
1621596600000|2021-05-21 11:30:00|17763.4|17643.4|17769.13|17649.13|17769.13|17649.13|17761.61|17641.61|10
1621596610000|2021-05-21 11:30:10|17769.91|17649.91|17777.86|17657.86|17777.86|17657.86|17769.91|17649.91|10
1621596620000|2021-05-21 11:30:20|17779|17659|17790.77|17670.77|17790.77|17670.77|17779|17659|10
1621596630000|2021-05-21 11:30:30|17791.85|17671.85|17795.68|17675.68|17796.56|17676.56|17791.85|17671.85|10
1621596640000|2021-05-21 11:30:40|17795.93|17675.93|17800.18|17680.18|17800.18|17680.18|17794.47|17674.47|10
1621596650000|2021-05-21 11:30:50|17801.26|17681.26|17815.97|17695.97|17815.97|17695.97|17801.23|17681.23|9
1621596660000|2021-05-21 11:31:00|17816.37|17696.37|17824.15|17704.15|17843.07|17723.07|17816.37|17696.37|10
1621596670000|2021-05-21 11:31:10|17823.95|17703.95|17836.12|17716.12|17836.12|17716.12|17823.95|17703.95|10
1621596680000|2021-05-21 11:31:20|17836.31|17716.31|17843.72|17723.72|17844.25|17724.25|17836.31|17716.31|10
1621596690000|2021-05-21 11:31:30|17844.06|17724.06|17844.35|17724.35|17847.77|17727.77|17843.75|17723.75|10
1621596700000|2021-05-21 11:31:40|17844.1|17724.1|17841.34|17721.34|17845.63|17725.63|17841.34|17721.34|10
1621596710000|2021-05-21 11:31:50|17841.18|17721.18|17841.09|17721.09|17842.17|17722.17|17840.19|17720.19|10
1621596720000|2021-05-21 11:32:00|17841.42|17721.42|17839.05|17719.05|17843.82|17723.82|17838.82|17718.82|10
1621596730000|2021-05-21 11:32:10|17842.23|17722.23|17841.61|17721.61|17843.93|17723.93|17840.86|17720.86|10
1621596740000|2021-05-21 11:32:20|17841.34|17721.34|17842.55|17722.55|17843.48|17723.48|17841.34|17721.34|10
1621596750000|2021-05-21 11:32:30|17842.3|17722.3|17853.37|17733.37|17854.15|17734.15|17842.3|17722.3|10
1621596760000|2021-05-21 11:32:40|17854.15|17734.15|17859.78|17739.78|17859.78|17739.78|17853.47|17733.47|10
1621596770000|2021-05-21 11:32:50|17863.68|17743.68|17877.52|17757.52|17877.52|17757.52|17863.41|17743.41|10
1621596780000|2021-05-21 11:33:00|17880.01|17760.01|17888.64|17768.64|17888.64|17768.64|17879.6|17759.6|10
1621596790000|2021-05-21 11:33:10|17888.78|17768.78|17893.47|17773.47|17893.63|17773.63|17888.21|17768.21|10
1621596800000|2021-05-21 11:33:20|17895.52|17775.52|17904.82|17784.82|17904.82|17784.82|17894.44|17774.44|10
1621596810000|2021-05-21 11:33:30|17906.07|17786.07|17910.69|17790.69|17910.69|17790.69|17905.72|17785.72|10
1621596820000|2021-05-21 11:33:40|17908.84|17788.84|17910.55|17790.55|17910.55|17790.55|17907.32|17787.32|10
1621596830000|2021-05-21 11:33:50|17910.22|17790.22|17910.1|17790.1|17910.22|17790.22|17907.25|17787.25|10
1621596840000|2021-05-21 11:34:00|17910.64|17790.64|17914.58|17794.58|17915.48|17795.48|17910.64|17790.64|10
1621596850000|2021-05-21 11:34:10|17914.52|17794.52|17912.7|17792.7|17915.43|17795.43|17912.7|17792.7|10
1621596860000|2021-05-21 11:34:20|17912.11|17792.11|17910.57|17790.57|17913.31|17793.31|17910.57|17790.57|10
1621596870000|2021-05-21 11:34:30|17910.6|17790.6|17924.35|17804.35|17924.35|17804.35|17910.44|17790.44|10
1621596880000|2021-05-21 11:34:40|17925.11|17805.11|17929.53|17809.53|17930.22|17810.22|17925.11|17805.11|10
1621596890000|2021-05-21 11:34:50|17929.85|17809.85|17930.49|17810.49|17932.37|17812.37|17929.3|17809.3|10
1621596900000|2021-05-21 11:35:00|17930.48|17810.48|17920.44|17800.44|17930.63|17810.63|17920.43|17800.43|10
1621596910000|2021-05-21 11:35:10|17920.22|17800.22|17910.02|17790.02|17920.22|17800.22|17909.3|17789.3|10
1621596920000|2021-05-21 11:35:20|17910.43|17790.43|17906.35|17786.35|17910.43|17790.43|17906.35|17786.35|10
1621596930000|2021-05-21 11:35:30|17905.99|17785.99|17896.24|17776.24|17905.99|17785.99|17896.24|17776.24|10
1621596940000|2021-05-21 11:35:40|17897.12|17777.12|17907.39|17787.39|17907.39|17787.39|17896.19|17776.19|10
1621596950000|2021-05-21 11:35:50|17908.54|17788.54|17906.82|17786.82|17909.41|17789.41|17905.49|17785.49|10
1621596960000|2021-05-21 11:36:00|17907|17787|17902.38|17782.38|17908.58|17788.58|17902.38|17782.38|9
1621596970000|2021-05-21 11:36:10|17902.94|17782.94|17894.18|17774.18|17902.94|17782.94|17894.18|17774.18|10
1621596980000|2021-05-21 11:36:20|17894.05|17774.05|17886.72|17766.72|17894.16|17774.16|17885.94|17765.94|10
1621596990000|2021-05-21 11:36:30|17884.86|17764.86|17879.49|17759.49|17885.93|17765.93|17879.49|17759.49|10
1621597000000|2021-05-21 11:36:40|17878.88|17758.88|17877.77|17757.77|17878.94|17758.94|17876.6|17756.6|10
1621597010000|2021-05-21 11:36:50|17878.76|17758.76|17880.02|17760.02|17880.02|17760.02|17878.49|17758.49|10
1621597020000|2021-05-21 11:37:00|17880.04|17760.04|17877.76|17757.76|17880.04|17760.04|17877.3|17757.3|10
1621597030000|2021-05-21 11:37:10|17876.69|17756.69|17875.41|17755.41|17877.41|17757.41|17875.16|17755.16|10
1621597040000|2021-05-21 11:37:20|17874.95|17754.95|17871.21|17751.21|17874.95|17754.95|17871.21|17751.21|10
1621597050000|2021-05-21 11:37:30|17872.23|17752.23|17847.94|17727.94|17872.23|17752.23|17847.94|17727.94|10
1621597060000|2021-05-21 11:37:40|17847.52|17727.52|17842.63|17722.63|17847.52|17727.52|17842.63|17722.63|10
1621597070000|2021-05-21 11:37:50|17842.04|17722.04|17843.1|17723.1|17843.65|17723.65|17842.04|17722.04|10
1621597080000|2021-05-21 11:38:00|17842.87|17722.87|17840.31|17720.31|17842.87|17722.87|17838.09|17718.09|10
1621597090000|2021-05-21 11:38:10|17841.84|17721.84|17851.28|17731.28|17851.28|17731.28|17841.84|17721.84|10
1621597100000|2021-05-21 11:38:20|17852.27|17732.27|17854.23|17734.23|17856.82|17736.82|17852.27|17732.27|10
1621597110000|2021-05-21 11:38:30|17855.21|17735.21|17852.74|17732.74|17855.21|17735.21|17852.24|17732.24|10
1621597120000|2021-05-21 11:38:40|17853.2|17733.2|17852.1|17732.1|17853.91|17733.91|17852.1|17732.1|10
1621597130000|2021-05-21 11:38:50|17852.5|17732.5|17855.3|17735.3|17855.3|17735.3|17852.2|17732.2|9
1621597140000|2021-05-21 11:39:00|17854.8|17734.8|17855.36|17735.36|17856.55|17736.55|17854.49|17734.49|10
1621597150000|2021-05-21 11:39:10|17855.03|17735.03|17849|17729|17855.03|17735.03|17849|17729|10
1621597160000|2021-05-21 11:39:20|17847.73|17727.73|17843.85|17723.85|17847.73|17727.73|17843.02|17723.02|10
1621597170000|2021-05-21 11:39:30|17843.91|17723.91|17833.73|17713.73|17843.91|17723.91|17833.73|17713.73|10
1621597180000|2021-05-21 11:39:40|17834.27|17714.27|17826.99|17706.99|17834.27|17714.27|17826.16|17706.16|10
1621597190000|2021-05-21 11:39:50|17827.23|17707.23|17824.64|17704.64|17827.23|17707.23|17824.36|17704.36|9
1621597200000|2021-05-21 11:40:00|17824.47|17704.47|17824.39|17704.39|17824.78|17704.78|17823.6|17703.6|10
1621597210000|2021-05-21 11:40:10|17823.94|17703.94|17829.84|17709.84|17829.84|17709.84|17823.41|17703.41|10
1621597220000|2021-05-21 11:40:20|17832.7|17712.7|17853.14|17733.14|17853.5|17733.5|17832.7|17712.7|10
1621597230000|2021-05-21 11:40:30|17852.08|17732.08|17846.03|17726.03|17852.08|17732.08|17846.03|17726.03|10
1621597240000|2021-05-21 11:40:40|17845.96|17725.96|17841.84|17721.84|17845.96|17725.96|17840.62|17720.62|10
1621597250000|2021-05-21 11:40:50|17842.51|17722.51|17843.2|17723.2|17843.87|17723.87|17842.32|17722.32|10
1621597260000|2021-05-21 11:41:00|17843.37|17723.37|17853.99|17733.99|17853.99|17733.99|17843.37|17723.37|10
1621597270000|2021-05-21 11:41:10|17855.77|17735.77|17869.94|17749.94|17869.94|17749.94|17855.77|17735.77|10
1621597280000|2021-05-21 11:41:20|17870.14|17750.14|17871.94|17751.94|17872.82|17752.82|17870.14|17750.14|10
1621597290000|2021-05-21 11:41:30|17872.58|17752.58|17883.78|17763.78|17883.91|17763.91|17872.58|17752.58|10
1621597300000|2021-05-21 11:41:40|17882.9|17762.9|17885.46|17765.46|17886.03|17766.03|17882.9|17762.9|10
1621597310000|2021-05-21 11:41:50|17886.08|17766.08|17889.31|17769.31|17892.01|17772.01|17886.08|17766.08|10
1621597320000|2021-05-21 11:42:00|17889.57|17769.57|17885.74|17765.74|17890.18|17770.18|17885.74|17765.74|10
1621597330000|2021-05-21 11:42:10|17886.23|17766.23|17879.62|17759.62|17886.29|17766.29|17879.62|17759.62|10
1621597340000|2021-05-21 11:42:20|17875.8|17755.8|17868.26|17748.26|17875.8|17755.8|17868.26|17748.26|10
1621597350000|2021-05-21 11:42:30|17863.91|17743.91|17853.03|17733.03|17863.91|17743.91|17853.03|17733.03|10
1621597360000|2021-05-21 11:42:40|17851.14|17731.14|17841.27|17721.27|17851.14|17731.14|17841.27|17721.27|10
1621597370000|2021-05-21 11:42:50|17840.76|17720.76|17835.39|17715.39|17840.76|17720.76|17835.39|17715.39|10
1621597380000|2021-05-21 11:43:00|17835.37|17715.37|17829.21|17709.21|17835.37|17715.37|17829.21|17709.21|10
1621597390000|2021-05-21 11:43:10|17828.69|17708.69|17823.75|17703.75|17828.84|17708.84|17823.75|17703.75|10
1621597400000|2021-05-21 11:43:20|17824.7|17704.7|17819.46|17699.46|17825.79|17705.79|17819.46|17699.46|10
1621597410000|2021-05-21 11:43:30|17817.27|17697.27|17811.04|17691.04|17817.27|17697.27|17811.04|17691.04|10
1621597420000|2021-05-21 11:43:40|17810.32|17690.32|17805.93|17685.93|17810.38|17690.38|17805.93|17685.93|10
1621597430000|2021-05-21 11:43:50|17805.22|17685.22|17799.61|17679.61|17805.22|17685.22|17799.41|17679.41|10
1621597440000|2021-05-21 11:44:00|17799.78|17679.78|17801.75|17681.75|17801.75|17681.75|17798.55|17678.55|10
1621597450000|2021-05-21 11:44:10|17800.52|17680.52|17799.57|17679.57|17801.14|17681.14|17799.57|17679.57|10
1621597460000|2021-05-21 11:44:20|17799.59|17679.59|17798.68|17678.68|17799.59|17679.59|17798.05|17678.05|10
1621597470000|2021-05-21 11:44:30|17798.19|17678.19|17802.01|17682.01|17802.91|17682.91|17798.19|17678.19|10
1621597480000|2021-05-21 11:44:40|17802.14|17682.14|17803.79|17683.79|17803.79|17683.79|17802.12|17682.12|10
1621597490000|2021-05-21 11:44:50|17805.33|17685.33|17824.27|17704.27|17824.27|17704.27|17805.33|17685.33|10
1621597500000|2021-05-21 11:45:00|17824.5|17704.5|17829.6|17709.6|17829.6|17709.6|17824.5|17704.5|10
1621597510000|2021-05-21 11:45:10|17830.19|17710.19|17841.91|17721.91|17841.91|17721.91|17829.99|17709.99|10
1621597520000|2021-05-21 11:45:20|17847.58|17727.58|17875.1|17755.1|17875.1|17755.1|17847.58|17727.58|10
1621597530000|2021-05-21 11:45:30|17876.19|17756.19|17887.63|17767.63|17887.63|17767.63|17876.19|17756.19|10
1621597540000|2021-05-21 11:45:40|17891.34|17771.34|17893.41|17773.41|17893.41|17773.41|17890.08|17770.08|10
1621597550000|2021-05-21 11:45:50|17893.09|17773.09|17896.85|17776.85|17897.21|17777.21|17892.79|17772.79|10
1621597560000|2021-05-21 11:46:00|17896.04|17776.04|17906.51|17786.51|17908.41|17788.41|17894.62|17774.62|10
1621597570000|2021-05-21 11:46:10|17907.69|17787.69|17904.69|17784.69|17907.69|17787.69|17903.01|17783.01|10
1621597580000|2021-05-21 11:46:20|17907.02|17787.02|17916.76|17796.76|17916.76|17796.76|17907.02|17787.02|10
1621597590000|2021-05-21 11:46:30|17917.79|17797.79|17924|17804|17924|17804|17917.79|17797.79|10
1621597600000|2021-05-21 11:46:40|17924.1|17804.1|17927.86|17807.86|17928.46|17808.46|17924.1|17804.1|10
1621597610000|2021-05-21 11:46:50|17929.23|17809.23|17931.62|17811.62|17932.39|17812.39|17929.23|17809.23|10
1621597620000|2021-05-21 11:47:00|17933.75|17813.75|17936.02|17816.02|17936.49|17816.49|17927.91|17807.91|10
1621597630000|2021-05-21 11:47:10|17937.16|17817.16|17940.28|17820.28|17941.66|17821.66|17937.16|17817.16|10
1621597640000|2021-05-21 11:47:20|17940.33|17820.33|17926.73|17806.73|17940.33|17820.33|17926.73|17806.73|10
1621597650000|2021-05-21 11:47:30|17926.78|17806.78|17917.84|17797.84|17926.78|17806.78|17917.84|17797.84|10
1621597660000|2021-05-21 11:47:40|17916.65|17796.65|17920.53|17800.53|17920.53|17800.53|17916.1|17796.1|10
1621597670000|2021-05-21 11:47:50|17921.54|17801.54|17928.1|17808.1|17928.66|17808.66|17921.54|17801.54|10
1621597680000|2021-05-21 11:48:00|17926.11|17806.11|17921.19|17801.19|17926.62|17806.62|17919.42|17799.42|10
1621597690000|2021-05-21 11:48:10|17919.32|17799.32|17915.56|17795.56|17919.71|17799.71|17915.48|17795.48|10
1621597700000|2021-05-21 11:48:20|17915.07|17795.07|17912.19|17792.19|17915.31|17795.31|17912.19|17792.19|10
1621597710000|2021-05-21 11:48:30|17909.84|17789.84|17907.07|17787.07|17910.04|17790.04|17907.07|17787.07|9
1621597720000|2021-05-21 11:48:40|17906.24|17786.24|17898.38|17778.38|17906.24|17786.24|17898.38|17778.38|10
1621597730000|2021-05-21 11:48:50|17898.82|17778.82|17900.25|17780.25|17900.45|17780.45|17897.52|17777.52|10
1621597740000|2021-05-21 11:49:00|17900.85|17780.85|17899.51|17779.51|17901.06|17781.06|17898.05|17778.05|9
1621597750000|2021-05-21 11:49:10|17901.03|17781.03|17902.39|17782.39|17903.34|17783.34|17900.54|17780.54|10
1621597760000|2021-05-21 11:49:20|17901.96|17781.96|17908.52|17788.52|17908.52|17788.52|17901.96|17781.96|10
1621597770000|2021-05-21 11:49:30|17910.01|17790.01|17911.58|17791.58|17913.1|17793.1|17910.01|17790.01|10
1621597780000|2021-05-21 11:49:40|17910.93|17790.93|17911.21|17791.21|17911.21|17791.21|17909.88|17789.88|10
1621597790000|2021-05-21 11:49:50|17911.68|17791.68|17908.24|17788.24|17911.68|17791.68|17908.24|17788.24|10
1621597800000|2021-05-21 11:50:00|17906.82|17786.82|17905.13|17785.13|17906.82|17786.82|17904.69|17784.69|10
1621597810000|2021-05-21 11:50:10|17904.49|17784.49|17904.49|17784.49|17907.05|17787.05|17904.49|17784.49|10
1621597820000|2021-05-21 11:50:20|17903.08|17783.08|17901.72|17781.72|17904.22|17784.22|17901.72|17781.72|9
1621597830000|2021-05-21 11:50:30|17900.57|17780.57|17891.19|17771.19|17900.57|17780.57|17891.19|17771.19|9
1621597840000|2021-05-21 11:50:40|17890.43|17770.43|17882.85|17762.85|17890.43|17770.43|17882.85|17762.85|9
1621597850000|2021-05-21 11:50:50|17882.51|17762.51|17883.37|17763.37|17883.47|17763.47|17881.91|17761.91|10
1621597860000|2021-05-21 11:51:00|17884.61|17764.61|17885.94|17765.94|17886.39|17766.39|17884.58|17764.58|10
1621597870000|2021-05-21 11:51:10|17885.83|17765.83|17882.64|17762.64|17885.91|17765.91|17882.64|17762.64|10
1621597880000|2021-05-21 11:51:20|17882.23|17762.23|17883.08|17763.08|17883.11|17763.11|17881.88|17761.88|10
1621597890000|2021-05-21 11:51:30|17881.13|17761.13|17876.76|17756.76|17881.57|17761.57|17876.76|17756.76|10
1621597900000|2021-05-21 11:51:40|17876.84|17756.84|17875.98|17755.98|17877.66|17757.66|17875.98|17755.98|10
1621597910000|2021-05-21 11:51:50|17875.51|17755.51|17876.01|17756.01|17877.62|17757.62|17874.17|17754.17|10
1621597920000|2021-05-21 11:52:00|17875.51|17755.51|17872.9|17752.9|17875.51|17755.51|17872.03|17752.03|9
1621597930000|2021-05-21 11:52:10|17873.37|17753.37|17878.6|17758.6|17879.68|17759.68|17873.37|17753.37|9
1621597940000|2021-05-21 11:52:20|17879.19|17759.19|17893.98|17773.98|17893.98|17773.98|17879.19|17759.19|9
1621597950000|2021-05-21 11:52:30|17895|17775|17927.45|17807.45|17927.45|17807.45|17895|17775|10
1621597960000|2021-05-21 11:52:40|17931.47|17811.47|17934.81|17814.81|17936.83|17816.83|17930.06|17810.06|10
1621597970000|2021-05-21 11:52:50|17932.28|17812.28|17929.79|17809.79|17932.62|17812.62|17928.19|17808.19|10
1621597980000|2021-05-21 11:53:00|17928.03|17808.03|17914.77|17794.77|17928.03|17808.03|17914.77|17794.77|10
1621597990000|2021-05-21 11:53:10|17913.05|17793.05|17909.41|17789.41|17913.05|17793.05|17909.41|17789.41|10
1621598000000|2021-05-21 11:53:20|17909.84|17789.84|17906.27|17786.27|17910.32|17790.32|17906.27|17786.27|10
1621598010000|2021-05-21 11:53:30|17904.33|17784.33|17903.38|17783.38|17905|17785|17899.42|17779.42|10
1621598020000|2021-05-21 11:53:40|17902.02|17782.02|17899.59|17779.59|17902.14|17782.14|17897.43|17777.43|10
1621598030000|2021-05-21 11:53:50|17901.67|17781.67|17912.07|17792.07|17912.07|17792.07|17901.67|17781.67|10
1621598040000|2021-05-21 11:54:00|17913.03|17793.03|17924.52|17804.52|17924.52|17804.52|17913.03|17793.03|10
1621598050000|2021-05-21 11:54:10|17923.58|17803.58|17924.66|17804.66|17925.15|17805.15|17921.93|17801.93|10
1621598060000|2021-05-21 11:54:20|17922.82|17802.82|17917.34|17797.34|17922.82|17802.82|17915.19|17795.19|10
1621598070000|2021-05-21 11:54:30|17916.3|17796.3|17918.6|17798.6|17918.6|17798.6|17915.48|17795.48|10
1621598080000|2021-05-21 11:54:40|17918.69|17798.69|17919.71|17799.71|17922.03|17802.03|17918.69|17798.69|10
1621598090000|2021-05-21 11:54:50|17919.75|17799.75|17922.11|17802.11|17922.11|17802.11|17916.79|17796.79|10
1621598100000|2021-05-21 11:55:00|17921.68|17801.68|17927.4|17807.4|17928.14|17808.14|17921.68|17801.68|10
1621598110000|2021-05-21 11:55:10|17927.91|17807.91|17925.53|17805.53|17929.26|17809.26|17925.53|17805.53|9
1621598120000|2021-05-21 11:55:20|17925.08|17805.08|17919.72|17799.72|17925.08|17805.08|17919.72|17799.72|10
1621598130000|2021-05-21 11:55:30|17920.04|17800.04|17916.09|17796.09|17921.13|17801.13|17914.22|17794.22|10
1621598140000|2021-05-21 11:55:40|17916.41|17796.41|17921.88|17801.88|17921.9|17801.9|17916.41|17796.41|10
1621598150000|2021-05-21 11:55:50|17921.13|17801.13|17920.8|17800.8|17921.74|17801.74|17920.76|17800.76|10
1621598160000|2021-05-21 11:56:00|17921.67|17801.67|17923.85|17803.85|17923.85|17803.85|17921.67|17801.67|10
1621598170000|2021-05-21 11:56:10|17924.51|17804.51|17926.65|17806.65|17927.67|17807.67|17924.51|17804.51|10
1621598180000|2021-05-21 11:56:20|17926.5|17806.5|17925.88|17805.88|17926.97|17806.97|17925.63|17805.63|10
1621598190000|2021-05-21 11:56:30|17926.48|17806.48|17930.75|17810.75|17930.75|17810.75|17926.48|17806.48|10
1621598200000|2021-05-21 11:56:40|17931.94|17811.94|17934.86|17814.86|17934.86|17814.86|17931.94|17811.94|10
1621598210000|2021-05-21 11:56:50|17935.03|17815.03|17937.06|17817.06|17937.06|17817.06|17935|17815|10
1621598220000|2021-05-21 11:57:00|17936.52|17816.52|17939.46|17819.46|17939.46|17819.46|17936.13|17816.13|10
1621598230000|2021-05-21 11:57:10|17938.72|17818.72|17944.27|17824.27|17944.27|17824.27|17938.72|17818.72|10
1621598240000|2021-05-21 11:57:20|17944.33|17824.33|17959.22|17839.22|17959.22|17839.22|17943.56|17823.56|10
1621598250000|2021-05-21 11:57:30|17962.08|17842.08|17990.64|17870.64|17990.64|17870.64|17962.08|17842.08|10
1621598260000|2021-05-21 11:57:40|17992.07|17872.07|18005.78|17885.78|18005.78|17885.78|17992.07|17872.07|10
1621598270000|2021-05-21 11:57:50|18006.64|17886.64|18003.56|17883.56|18008.95|17888.95|18003.56|17883.56|10
1621598280000|2021-05-21 11:58:00|18002.29|17882.29|17995.15|17875.15|18002.29|17882.29|17995.15|17875.15|10
1621598290000|2021-05-21 11:58:10|17994.38|17874.38|18000.93|17880.93|18000.93|17880.93|17991.31|17871.31|10
1621598300000|2021-05-21 11:58:20|18002.73|17882.73|18009.31|17889.31|18010.1|17890.1|18002.6|17882.6|10
1621598310000|2021-05-21 11:58:30|18013.62|17893.62|18021.14|17901.14|18021.14|17901.14|18013.62|17893.62|10
1621598320000|2021-05-21 11:58:40|18023.49|17903.49|18031.24|17911.24|18031.24|17911.24|18023.49|17903.49|10
1621598330000|2021-05-21 11:58:50|18032.42|17912.42|18034.86|17914.86|18034.86|17914.86|18031.4|17911.4|10
1621598340000|2021-05-21 11:59:00|18036.25|17916.25|18033.77|17913.77|18040.23|17920.23|18033.77|17913.77|10
1621598350000|2021-05-21 11:59:10|18037.21|17917.21|18034.12|17914.12|18037.21|17917.21|18034.12|17914.12|10
1621598360000|2021-05-21 11:59:20|18035.08|17915.08|18038.59|17918.59|18040.31|17920.31|18035.08|17915.08|10
1621598370000|2021-05-21 11:59:30|18039.41|17919.41|18048.25|17928.25|18048.25|17928.25|18039.41|17919.41|9
1621598380000|2021-05-21 11:59:40|18053.2|17933.2|18070.26|17950.26|18070.26|17950.26|18053.2|17933.2|10
1621598390000|2021-05-21 11:59:50|18071.81|17951.81|18098.02|17978.02|18098.79|17978.79|18071.81|17951.81|10
1621598400000|2021-05-21 12:00:00|18097.71|17977.71|18091.27|17971.27|18098.12|17978.12|18091.27|17971.27|10
1621598410000|2021-05-21 12:00:10|18091.51|17971.51|18093.88|17973.88|18095.05|17975.05|18088.6|17968.6|10
1621598420000|2021-05-21 12:00:20|18094.4|17974.4|18091.77|17971.77|18094.77|17974.77|18090.49|17970.49|10
1621598430000|2021-05-21 12:00:30|18090.46|17970.46|18127.71|18007.71|18127.71|18007.71|18089.8|17969.8|10
1621598440000|2021-05-21 12:00:40|18142.3|18022.3|18158.43|18038.43|18158.43|18038.43|18142.3|18022.3|10
1621598450000|2021-05-21 12:00:50|18161.4|18041.4|18185.63|18065.63|18185.63|18065.63|18161.4|18041.4|10
1621598460000|2021-05-21 12:01:00|18188.93|18068.93|18208.16|18088.16|18208.29|18088.29|18188.93|18068.93|10
1621598470000|2021-05-21 12:01:10|18209.71|18089.71|18219.57|18099.57|18220.49|18100.49|18209.71|18089.71|10
1621598480000|2021-05-21 12:01:20|18219.49|18099.49|18214.05|18094.05|18219.49|18099.49|18213.82|18093.82|10
1621598490000|2021-05-21 12:01:30|18214.31|18094.31|18220.36|18100.36|18220.36|18100.36|18214.26|18094.26|10
1621598500000|2021-05-21 12:01:40|18223.03|18103.03|18243.76|18123.76|18243.76|18123.76|18223.03|18103.03|10
1621598510000|2021-05-21 12:01:50|18245.63|18125.63|18250.95|18130.95|18250.95|18130.95|18245.54|18125.54|10
1621598520000|2021-05-21 12:02:00|18251.8|18131.8|18247.07|18127.07|18254.65|18134.65|18247.07|18127.07|10
1621598530000|2021-05-21 12:02:10|18245.61|18125.61|18245.69|18125.69|18246.51|18126.51|18240.95|18120.95|10
1621598540000|2021-05-21 12:02:20|18245.28|18125.28|18241.22|18121.22|18246.24|18126.24|18240.92|18120.92|10
1621598550000|2021-05-21 12:02:30|18240.78|18120.78|18236.42|18116.42|18241|18121|18235.31|18115.31|10
1621598560000|2021-05-21 12:02:40|18237.42|18117.42|18243.32|18123.32|18243.32|18123.32|18236.99|18116.99|10
1621598570000|2021-05-21 12:02:50|18243.49|18123.49|18243.69|18123.69|18245.21|18125.21|18242.78|18122.78|9
1621598580000|2021-05-21 12:03:00|18244.38|18124.38|18243.9|18123.9|18244.38|18124.38|18242.77|18122.77|10
1621598590000|2021-05-21 12:03:10|18244.59|18124.59|18242.52|18122.52|18245.42|18125.42|18242.52|18122.52|10
1621598600000|2021-05-21 12:03:20|18241.1|18121.1|18229.53|18109.53|18241.1|18121.1|18229.53|18109.53|10
1621598610000|2021-05-21 12:03:30|18227.63|18107.63|18212.47|18092.47|18227.63|18107.63|18212.47|18092.47|10
1621598620000|2021-05-21 12:03:40|18211.34|18091.34|18204.55|18084.55|18211.34|18091.34|18204.2|18084.2|10
1621598630000|2021-05-21 12:03:50|18204.49|18084.49|18203.29|18083.29|18206.99|18086.99|18203.29|18083.29|10
1621598640000|2021-05-21 12:04:00|18201.05|18081.05|18203.15|18083.15|18203.15|18083.15|18200.76|18080.76|10
1621598650000|2021-05-21 12:04:10|18201.81|18081.81|18206.58|18086.58|18206.58|18086.58|18200.25|18080.25|10
1621598660000|2021-05-21 12:04:20|18206.85|18086.85|18207.05|18087.05|18208.38|18088.38|18206.77|18086.77|10
1621598670000|2021-05-21 12:04:30|18207.45|18087.45|18206.71|18086.71|18209.07|18089.07|18206.16|18086.16|10
1621598680000|2021-05-21 12:04:40|18206.64|18086.64|18202.26|18082.26|18206.64|18086.64|18201.96|18081.96|10
1621598690000|2021-05-21 12:04:50|18202.3|18082.3|18206.98|18086.98|18206.98|18086.98|18201.24|18081.24|10
1621598700000|2021-05-21 12:05:00|18207.64|18087.64|18214.71|18094.71|18214.71|18094.71|18207.64|18087.64|10
1621598710000|2021-05-21 12:05:10|18214.51|18094.51|18202.95|18082.95|18215.13|18095.13|18202.95|18082.95|10
1621598720000|2021-05-21 12:05:20|18202.84|18082.84|18188.8|18068.8|18202.84|18082.84|18187.66|18067.66|10
1621598730000|2021-05-21 12:05:30|18190.58|18070.58|18193.75|18073.75|18193.75|18073.75|18186.08|18066.08|10
1621598740000|2021-05-21 12:05:40|18194.86|18074.86|18190.85|18070.85|18194.86|18074.86|18190.85|18070.85|10
1621598750000|2021-05-21 12:05:50|18190.97|18070.97|18189.9|18069.9|18192.3|18072.3|18189.9|18069.9|10
1621598760000|2021-05-21 12:06:00|18189.61|18069.61|18194.99|18074.99|18194.99|18074.99|18188.48|18068.48|10
1621598770000|2021-05-21 12:06:10|18194.76|18074.76|18198.81|18078.81|18198.81|18078.81|18194.76|18074.76|10
1621598780000|2021-05-21 12:06:20|18202.02|18082.02|18208.5|18088.5|18208.63|18088.63|18199.69|18079.69|10
1621598790000|2021-05-21 12:06:30|18209.45|18089.45|18206.09|18086.09|18209.99|18089.99|18206.09|18086.09|10
1621598800000|2021-05-21 12:06:40|18203.42|18083.42|18202.72|18082.72|18204.71|18084.71|18202.65|18082.65|10
1621598810000|2021-05-21 12:06:50|18202.32|18082.32|18200.21|18080.21|18202.8|18082.8|18200.18|18080.18|10
1621598820000|2021-05-21 12:07:00|18198.79|18078.79|18194.6|18074.6|18199.21|18079.21|18194.6|18074.6|10
1621598830000|2021-05-21 12:07:10|18193.59|18073.59|18196.82|18076.82|18197.72|18077.72|18193.59|18073.59|10
1621598840000|2021-05-21 12:07:20|18198.98|18078.98|18196.12|18076.12|18200.78|18080.78|18196.12|18076.12|10
1621598850000|2021-05-21 12:07:30|18195.51|18075.51|18194.99|18074.99|18195.58|18075.58|18193.63|18073.63|10
1621598860000|2021-05-21 12:07:40|18193.85|18073.85|18192.54|18072.54|18194.5|18074.5|18192.54|18072.54|10
1621598870000|2021-05-21 12:07:50|18192.83|18072.83|18190.62|18070.62|18192.83|18072.83|18189.99|18069.99|10
1621598880000|2021-05-21 12:08:00|18191.21|18071.21|18188.62|18068.62|18191.34|18071.34|18188.62|18068.62|10
1621598890000|2021-05-21 12:08:10|18188.05|18068.05|18173.44|18053.44|18188.05|18068.05|18173.44|18053.44|10
1621598900000|2021-05-21 12:08:20|18173.02|18053.02|18173.45|18053.45|18173.45|18053.45|18171.1|18051.1|10
1621598910000|2021-05-21 12:08:30|18173.14|18053.14|18151.93|18031.93|18173.21|18053.21|18151.93|18031.93|10
1621598920000|2021-05-21 12:08:40|18148.15|18028.15|18138.47|18018.47|18148.15|18028.15|18138.47|18018.47|10
1621598930000|2021-05-21 12:08:50|18137.28|18017.28|18133.2|18013.2|18137.28|18017.28|18133.2|18013.2|10
1621598940000|2021-05-21 12:09:00|18132.17|18012.17|18121.44|18001.44|18132.17|18012.17|18121.44|18001.44|10
1621598950000|2021-05-21 12:09:10|18121.19|18001.19|18119.83|17999.83|18121.83|18001.83|18119.83|17999.83|10
1621598960000|2021-05-21 12:09:20|18120.15|18000.15|18120.87|18000.87|18121.02|18001.02|18117.25|17997.25|10
1621598970000|2021-05-21 12:09:30|18120.67|18000.67|18100.38|17980.38|18120.67|18000.67|18100.3|17980.3|10
1621598980000|2021-05-21 12:09:40|18097.38|17977.38|18083.53|17963.53|18097.38|17977.38|18083.53|17963.53|10
1621598990000|2021-05-21 12:09:50|18082.28|17962.28|18075.02|17955.02|18082.31|17962.31|18075.02|17955.02|10
1621599000000|2021-05-21 12:10:00|18073.05|17953.05|18062.37|17942.37|18073.05|17953.05|18062.21|17942.21|10
1621599010000|2021-05-21 12:10:10|18062.47|17942.47|18045.64|17925.64|18062.47|17942.47|18045.64|17925.64|10
1621599020000|2021-05-21 12:10:20|18043.79|17923.79|18021.06|17901.06|18043.79|17923.79|18021.06|17901.06|10
1621599030000|2021-05-21 12:10:30|18021.43|17901.43|18008.83|17888.83|18021.84|17901.84|18007.93|17887.93|10
1621599040000|2021-05-21 12:10:40|18007.33|17887.33|18003.86|17883.86|18007.33|17887.33|18000.35|17880.35|10
1621599050000|2021-05-21 12:10:50|18002.78|17882.78|18007.17|17887.17|18009.44|17889.44|18002.78|17882.78|10
1621599060000|2021-05-21 12:11:00|18007.93|17887.93|18014.84|17894.84|18015.06|17895.06|18007.87|17887.87|10
1621599070000|2021-05-21 12:11:10|18016.25|17896.25|18039.52|17919.52|18039.52|17919.52|18016.25|17896.25|10
1621599080000|2021-05-21 12:11:20|18040.59|17920.59|18053.67|17933.67|18054.36|17934.36|18040.59|17920.59|10
1621599090000|2021-05-21 12:11:30|18056.75|17936.75|18062.14|17942.14|18062.69|17942.69|18056.75|17936.75|10
1621599100000|2021-05-21 12:11:40|18060.42|17940.42|18056.07|17936.07|18062.67|17942.67|18056.07|17936.07|10
1621599110000|2021-05-21 12:11:50|18059.22|17939.22|18054.95|17934.95|18059.74|17939.74|18054.85|17934.85|10
1621599120000|2021-05-21 12:12:00|18054.16|17934.16|18049.36|17929.36|18054.39|17934.39|18049.36|17929.36|10
1621599130000|2021-05-21 12:12:10|18050.27|17930.27|18051.75|17931.75|18053.22|17933.22|18050.27|17930.27|10
1621599140000|2021-05-21 12:12:20|18051.27|17931.27|18055.74|17935.74|18055.74|17935.74|18049.48|17929.48|10
1621599150000|2021-05-21 12:12:30|18054.91|17934.91|18073.93|17953.93|18073.93|17953.93|18054.91|17934.91|10
1621599160000|2021-05-21 12:12:40|18074.97|17954.97|18098.53|17978.53|18098.53|17978.53|18074.97|17954.97|10
1621599170000|2021-05-21 12:12:50|18101.85|17981.85|18126.74|18006.74|18126.74|18006.74|18101.85|17981.85|10
1621599180000|2021-05-21 12:13:00|18127.38|18007.38|18127.16|18007.16|18128.48|18008.48|18125.14|18005.14|10
1621599190000|2021-05-21 12:13:10|18129.15|18009.15|18131.95|18011.95|18132.07|18012.07|18126.99|18006.99|10
1621599200000|2021-05-21 12:13:20|18136.34|18016.34|18139.17|18019.17|18141.84|18021.84|18136.34|18016.34|10
1621599210000|2021-05-21 12:13:30|18138.61|18018.61|18137.96|18017.96|18139.89|18019.89|18137.96|18017.96|10
1621599220000|2021-05-21 12:13:40|18137.22|18017.22|18138.61|18018.61|18140.07|18020.07|18137.21|18017.21|10
1621599230000|2021-05-21 12:13:50|18138.92|18018.92|18150.35|18030.35|18150.35|18030.35|18138.92|18018.92|10
1621599240000|2021-05-21 12:14:00|18150.14|18030.14|18158.66|18038.66|18158.66|18038.66|18150.14|18030.14|10
1621599250000|2021-05-21 12:14:10|18159.84|18039.84|18152.79|18032.79|18159.87|18039.87|18152.79|18032.79|10
1621599260000|2021-05-21 12:14:20|18152.1|18032.1|18154.55|18034.55|18154.55|18034.55|18150.62|18030.62|10
1621599270000|2021-05-21 12:14:30|18154.43|18034.43|18154.79|18034.79|18155.68|18035.68|18154.07|18034.07|10
1621599280000|2021-05-21 12:14:40|18155.2|18035.2|18148.29|18028.29|18155.2|18035.2|18148.29|18028.29|10
1621599290000|2021-05-21 12:14:50|18148.61|18028.61|18143.32|18023.32|18148.61|18028.61|18142.41|18022.41|10
1621599300000|2021-05-21 12:15:00|18143.86|18023.86|18147.84|18027.84|18147.84|18027.84|18143.75|18023.75|10
1621599310000|2021-05-21 12:15:10|18150.93|18030.93|18168.53|18048.53|18168.53|18048.53|18150.93|18030.93|10
1621599320000|2021-05-21 12:15:20|18172.43|18052.43|18179.65|18059.65|18179.65|18059.65|18172.43|18052.43|10
1621599330000|2021-05-21 12:15:30|18180.48|18060.48|18185.9|18065.9|18186.85|18066.85|18180.03|18060.03|9
1621599340000|2021-05-21 12:15:40|18184.86|18064.86|18174.01|18054.01|18184.86|18064.86|18173.97|18053.97|10
1621599350000|2021-05-21 12:15:50|18172.86|18052.86|18164.87|18044.87|18173.81|18053.81|18164.87|18044.87|10
1621599360000|2021-05-21 12:16:00|18160.67|18040.67|18142.26|18022.26|18160.67|18040.67|18142.26|18022.26|10
1621599370000|2021-05-21 12:16:10|18143.18|18023.18|18140.03|18020.03|18144.69|18024.69|18139.67|18019.67|10
1621599380000|2021-05-21 12:16:20|18141.79|18021.79|18155.16|18035.16|18156.34|18036.34|18141.79|18021.79|10
1621599390000|2021-05-21 12:16:30|18156.35|18036.35|18167.52|18047.52|18167.63|18047.63|18156.35|18036.35|10
1621599400000|2021-05-21 12:16:40|18169.49|18049.49|18178.52|18058.52|18178.52|18058.52|18169.49|18049.49|10
1621599410000|2021-05-21 12:16:50|18178.86|18058.86|18184.08|18064.08|18184.08|18064.08|18178.55|18058.55|10
1621599420000|2021-05-21 12:17:00|18183.42|18063.42|18170.6|18050.6|18183.42|18063.42|18170.6|18050.6|10
1621599430000|2021-05-21 12:17:10|18169.43|18049.43|18163.85|18043.85|18169.43|18049.43|18163.53|18043.53|10
1621599440000|2021-05-21 12:17:20|18162.54|18042.54|18155.14|18035.14|18162.78|18042.78|18155.14|18035.14|10
1621599450000|2021-05-21 12:17:30|18154.89|18034.89|18148.93|18028.93|18154.89|18034.89|18148.77|18028.77|10
1621599460000|2021-05-21 12:17:40|18148.17|18028.17|18140.59|18020.59|18148.17|18028.17|18140.5|18020.5|10
1621599470000|2021-05-21 12:17:50|18139.8|18019.8|18134.78|18014.78|18139.8|18019.8|18134.78|18014.78|10
1621599480000|2021-05-21 12:18:00|18135.66|18015.66|18133.66|18013.66|18135.91|18015.91|18133.55|18013.55|10
1621599490000|2021-05-21 12:18:10|18134.39|18014.39|18126.93|18006.93|18134.39|18014.39|18126.93|18006.93|10
1621599500000|2021-05-21 12:18:20|18126.32|18006.32|18126.23|18006.23|18127.3|18007.3|18126.12|18006.12|10
1621599510000|2021-05-21 12:18:30|18126.09|18006.09|18118.8|17998.8|18126.09|18006.09|18118.8|17998.8|10
1621599520000|2021-05-21 12:18:40|18118.48|17998.48|18107.39|17987.39|18118.48|17998.48|18107.39|17987.39|10
1621599530000|2021-05-21 12:18:50|18106.18|17986.18|18101.06|17981.06|18106.18|17986.18|18100.91|17980.91|10
1621599540000|2021-05-21 12:19:00|18101.85|17981.85|18102.7|17982.7|18102.7|17982.7|18098.03|17978.03|10
1621599550000|2021-05-21 12:19:10|18103.27|17983.27|18109.39|17989.39|18109.79|17989.79|18103.27|17983.27|10
1621599560000|2021-05-21 12:19:20|18109.31|17989.31|18116.91|17996.91|18117.05|17997.05|18109.31|17989.31|10
1621599570000|2021-05-21 12:19:30|18116.99|17996.99|18109.39|17989.39|18116.99|17996.99|18108.71|17988.71|10
1621599580000|2021-05-21 12:19:40|18109.06|17989.06|18107.33|17987.33|18110.86|17990.86|18106.4|17986.4|10
1621599590000|2021-05-21 12:19:50|18106.02|17986.02|18098.52|17978.52|18106.61|17986.61|18098.52|17978.52|10
1621599600000|2021-05-21 12:20:00|18098.26|17978.26|18091.98|17971.98|18098.26|17978.26|18091.98|17971.98|10
1621599610000|2021-05-21 12:20:10|18091.32|17971.32|18069.37|17949.37|18091.32|17971.32|18069.37|17949.37|10
1621599620000|2021-05-21 12:20:20|18066.97|17946.97|18050.1|17930.1|18066.97|17946.97|18050.1|17930.1|10
1621599630000|2021-05-21 12:20:30|18049.7|17929.7|18041.7|17921.7|18049.7|17929.7|18041.7|17921.7|10
1621599640000|2021-05-21 12:20:40|18041.08|17921.08|18034.27|17914.27|18041.08|17921.08|18034.27|17914.27|10
1621599650000|2021-05-21 12:20:50|18033.87|17913.87|18023.87|17903.87|18033.87|17913.87|18023.87|17903.87|10
1621599660000|2021-05-21 12:21:00|18017.08|17897.08|18009.72|17889.72|18017.08|17897.08|18009.7|17889.7|10
1621599670000|2021-05-21 12:21:10|18009.75|17889.75|18008.73|17888.73|18009.75|17889.75|18006.45|17886.45|9
1621599680000|2021-05-21 12:21:20|18009.95|17889.95|18011.96|17891.96|18011.96|17891.96|18009.95|17889.95|10
1621599690000|2021-05-21 12:21:30|18011.82|17891.82|18016.97|17896.97|18016.97|17896.97|18011.52|17891.52|10
1621599700000|2021-05-21 12:21:40|18018.11|17898.11|18027.84|17907.84|18027.84|17907.84|18018.11|17898.11|10
1621599710000|2021-05-21 12:21:50|18028.95|17908.95|18042.8|17922.8|18042.8|17922.8|18028.95|17908.95|10
1621599720000|2021-05-21 12:22:00|18043.24|17923.24|18035.26|17915.26|18043.38|17923.38|18035.26|17915.26|10
1621599730000|2021-05-21 12:22:10|18033.46|17913.46|18026.69|17906.69|18033.56|17913.56|18026.69|17906.69|10
1621599740000|2021-05-21 12:22:20|18026.14|17906.14|18036.12|17916.12|18037.01|17917.01|18026.14|17906.14|10
1621599750000|2021-05-21 12:22:30|18035.97|17915.97|18041.42|17921.42|18041.42|17921.42|18035.97|17915.97|10
1621599760000|2021-05-21 12:22:40|18043.28|17923.28|18051.03|17931.03|18051.03|17931.03|18043.26|17923.26|10
1621599770000|2021-05-21 12:22:50|18052.11|17932.11|18054.32|17934.32|18055.24|17935.24|18050.96|17930.96|10
1621599780000|2021-05-21 12:23:00|18055.42|17935.42|18053.66|17933.66|18056.99|17936.99|18053.11|17933.11|10
1621599790000|2021-05-21 12:23:10|18053.32|17933.32|18058.64|17938.64|18058.74|17938.74|18053.32|17933.32|10
1621599800000|2021-05-21 12:23:20|18059.23|17939.23|18069.67|17949.67|18069.67|17949.67|18059.23|17939.23|10
1621599810000|2021-05-21 12:23:30|18071.94|17951.94|18070.9|17950.9|18074.32|17954.32|18070.58|17950.58|10
1621599820000|2021-05-21 12:23:40|18073.06|17953.06|18072.06|17952.06|18073.06|17953.06|18069.39|17949.39|10
1621599830000|2021-05-21 12:23:50|18072.56|17952.56|18076.88|17956.88|18076.88|17956.88|18072.56|17952.56|10
1621599840000|2021-05-21 12:24:00|18077.46|17957.46|18070.26|17950.26|18077.46|17957.46|18070.26|17950.26|9
1621599850000|2021-05-21 12:24:10|18067.76|17947.76|18058.43|17938.43|18067.76|17947.76|18058.43|17938.43|10
1621599860000|2021-05-21 12:24:20|18058.09|17938.09|18063.33|17943.33|18063.33|17943.33|18058.09|17938.09|10
1621599870000|2021-05-21 12:24:30|18064.58|17944.58|18061.05|17941.05|18064.98|17944.98|18060.5|17940.5|10
1621599880000|2021-05-21 12:24:40|18060.24|17940.24|18056.45|17936.45|18060.24|17940.24|18055.87|17935.87|10
1621599890000|2021-05-21 12:24:50|18054.47|17934.47|18048.55|17928.55|18055.44|17935.44|18048.55|17928.55|10
1621599900000|2021-05-21 12:25:00|18048.21|17928.21|18039.61|17919.61|18048.21|17928.21|18039.21|17919.21|10
1621599910000|2021-05-21 12:25:10|18038.49|17918.49|18035.39|17915.39|18040.39|17920.39|18035.39|17915.39|10
1621599920000|2021-05-21 12:25:20|18035.27|17915.27|18041.91|17921.91|18041.91|17921.91|18035.27|17915.27|10
1621599930000|2021-05-21 12:25:30|18043.25|17923.25|18056.61|17936.61|18056.61|17936.61|18043.25|17923.25|10
1621599940000|2021-05-21 12:25:40|18058.3|17938.3|18058.19|17938.19|18058.3|17938.3|18056.44|17936.44|10
1621599950000|2021-05-21 12:25:50|18057.56|17937.56|18057.56|17937.56|18058.26|17938.26|18056.29|17936.29|10
1621599960000|2021-05-21 12:26:00|18058.44|17938.44|18058.87|17938.87|18059.14|17939.14|18057.04|17937.04|10
1621599970000|2021-05-21 12:26:10|18059.66|17939.66|18056.99|17936.99|18060.76|17940.76|18056.9|17936.9|10
1621599980000|2021-05-21 12:26:20|18055.23|17935.23|18045.22|17925.22|18055.23|17935.23|18045.22|17925.22|10
1621599990000|2021-05-21 12:26:30|18044.81|17924.81|18042.96|17922.96|18044.81|17924.81|18041.42|17921.42|9
1621600000000|2021-05-21 12:26:40|18041.67|17921.67|18041.5|17921.5|18042.07|17922.07|18040.7|17920.7|10
1621600010000|2021-05-21 12:26:50|18040.6|17920.6|18048.68|17928.68|18048.68|17928.68|18040.6|17920.6|10
1621600020000|2021-05-21 12:27:00|18048.29|17928.29|18046.54|17926.54|18049.31|17929.31|18046.54|17926.54|10
1621600030000|2021-05-21 12:27:10|18046.85|17926.85|18043|17923|18046.85|17926.85|18042.48|17922.48|10
1621600040000|2021-05-21 12:27:20|18044.07|17924.07|18052.48|17932.48|18052.48|17932.48|18044.07|17924.07|10
1621600050000|2021-05-21 12:27:30|18050.95|17930.95|18046.38|17926.38|18050.95|17930.95|18046.33|17926.33|10
1621600060000|2021-05-21 12:27:40|18046.35|17926.35|18041.49|17921.49|18046.35|17926.35|18041.49|17921.49|10
1621600070000|2021-05-21 12:27:50|18040.78|17920.78|18024.72|17904.72|18040.78|17920.78|18024.72|17904.72|10
1621600080000|2021-05-21 12:28:00|18021.17|17901.17|17997.62|17877.62|18021.17|17901.17|17997.62|17877.62|10
1621600090000|2021-05-21 12:28:10|17995.28|17875.28|17975.31|17855.31|17995.28|17875.28|17975.31|17855.31|10
1621600100000|2021-05-21 12:28:20|17976.69|17856.69|17976.22|17856.22|17980.33|17860.33|17976.22|17856.22|10
1621600110000|2021-05-21 12:28:30|17976.65|17856.65|17994.88|17874.88|17994.88|17874.88|17976.65|17856.65|10
1621600120000|2021-05-21 12:28:40|17997.16|17877.16|17980.59|17860.59|17997.16|17877.16|17979.71|17859.71|10
1621600130000|2021-05-21 12:28:50|17979.66|17859.66|17969.09|17849.09|17979.66|17859.66|17969.09|17849.09|10
1621600140000|2021-05-21 12:29:00|17968.92|17848.92|17962.95|17842.95|17969.4|17849.4|17962.95|17842.95|10
1621600150000|2021-05-21 12:29:10|17962.22|17842.22|17954.17|17834.17|17962.22|17842.22|17954.17|17834.17|10
1621600160000|2021-05-21 12:29:20|17954.02|17834.02|17942.3|17822.3|17954.02|17834.02|17942.3|17822.3|10
1621600170000|2021-05-21 12:29:30|17943.18|17823.18|17939.03|17819.03|17943.18|17823.18|17938.91|17818.91|10
1621600180000|2021-05-21 12:29:40|17938.64|17818.64|17941.63|17821.63|17942.48|17822.48|17937.04|17817.04|10
1621600190000|2021-05-21 12:29:50|17943.13|17823.13|17949|17829|17949|17829|17943.01|17823.01|10
1621600200000|2021-05-21 12:30:00|17949.99|17829.99|17949.88|17829.88|17949.99|17829.99|17946.68|17826.68|10
1621600210000|2021-05-21 12:30:10|17950.79|17830.79|17976.5|17856.5|17976.5|17856.5|17950.79|17830.79|10
1621600220000|2021-05-21 12:30:20|17975.74|17855.74|17987.11|17867.11|17987.18|17867.18|17975.74|17855.74|10
1621600230000|2021-05-21 12:30:30|17988.1|17868.1|17986.51|17866.51|17990.56|17870.56|17984.73|17864.73|10
1621600240000|2021-05-21 12:30:40|17986.38|17866.38|17977.45|17857.45|17986.38|17866.38|17976.86|17856.86|10
1621600250000|2021-05-21 12:30:50|17977.64|17857.64|17976.12|17856.12|17978.5|17858.5|17976.06|17856.06|10
1621600260000|2021-05-21 12:31:00|17976.07|17856.07|17962.75|17842.75|17976.09|17856.09|17962.75|17842.75|10
1621600270000|2021-05-21 12:31:10|17962.06|17842.06|17951.08|17831.08|17962.06|17842.06|17951.08|17831.08|10
1621600280000|2021-05-21 12:31:20|17945.82|17825.82|17925.6|17805.6|17945.82|17825.82|17925.6|17805.6|10
1621600290000|2021-05-21 12:31:30|17926.47|17806.47|17915.53|17795.53|17927.19|17807.19|17914.96|17794.96|10
1621600300000|2021-05-21 12:31:40|17915.36|17795.36|17899.34|17779.34|17915.36|17795.36|17897.07|17777.07|10
1621600310000|2021-05-21 12:31:50|17899.68|17779.68|17897.9|17777.9|17899.68|17779.68|17895.78|17775.78|10
1621600320000|2021-05-21 12:32:00|17897.96|17777.96|17898.38|17778.38|17900.51|17780.51|17897.44|17777.44|10
1621600330000|2021-05-21 12:32:10|17900.23|17780.23|17912.63|17792.63|17912.63|17792.63|17900.23|17780.23|10
1621600340000|2021-05-21 12:32:20|17912.89|17792.89|17916.2|17796.2|17918.32|17798.32|17912.89|17792.89|10
1621600350000|2021-05-21 12:32:30|17915.62|17795.62|17917.14|17797.14|17917.44|17797.44|17915.49|17795.49|10
1621600360000|2021-05-21 12:32:40|17916.82|17796.82|17911.37|17791.37|17916.93|17796.93|17911.37|17791.37|10
1621600370000|2021-05-21 12:32:50|17912.21|17792.21|17913.71|17793.71|17913.71|17793.71|17910.66|17790.66|10
1621600380000|2021-05-21 12:33:00|17914.51|17794.51|17917.43|17797.43|17917.43|17797.43|17914.34|17794.34|10
1621600390000|2021-05-21 12:33:10|17916.66|17796.66|17916.27|17796.27|17916.66|17796.66|17914.86|17794.86|10
1621600400000|2021-05-21 12:33:20|17916.91|17796.91|17919.07|17799.07|17919.86|17799.86|17916.91|17796.91|10
1621600410000|2021-05-21 12:33:30|17918.54|17798.54|17913.18|17793.18|17918.54|17798.54|17913.18|17793.18|10
1621600420000|2021-05-21 12:33:40|17914.11|17794.11|17915.63|17795.63|17916.08|17796.08|17914.11|17794.11|10
1621600430000|2021-05-21 12:33:50|17915.7|17795.7|17915.32|17795.32|17916.48|17796.48|17914.69|17794.69|9
1621600440000|2021-05-21 12:34:00|17914.49|17794.49|17920.01|17800.01|17920.01|17800.01|17914.49|17794.49|10
1621600450000|2021-05-21 12:34:10|17920.06|17800.06|17927.39|17807.39|17927.39|17807.39|17920.06|17800.06|10
1621600460000|2021-05-21 12:34:20|17929.05|17809.05|17932.53|17812.53|17933.33|17813.33|17928.88|17808.88|10
1621600470000|2021-05-21 12:34:30|17932.93|17812.93|17936.88|17816.88|17936.88|17816.88|17932.41|17812.41|10
1621600480000|2021-05-21 12:34:40|17936.93|17816.93|17944.69|17824.69|17945.08|17825.08|17936.93|17816.93|10
1621600490000|2021-05-21 12:34:50|17943.07|17823.07|17943.45|17823.45|17943.96|17823.96|17942.58|17822.58|10
1621600500000|2021-05-21 12:35:00|17944.19|17824.19|17943.81|17823.81|17944.83|17824.83|17942.84|17822.84|10
1621600510000|2021-05-21 12:35:10|17943.12|17823.12|17941.18|17821.18|17943.12|17823.12|17940.43|17820.43|10
1621600520000|2021-05-21 12:35:20|17941.38|17821.38|17934.66|17814.66|17941.38|17821.38|17934.47|17814.47|10
1621600530000|2021-05-21 12:35:30|17934.76|17814.76|17930.52|17810.52|17934.76|17814.76|17930.52|17810.52|9
1621600540000|2021-05-21 12:35:40|17930.06|17810.06|17929.66|17809.66|17930.06|17810.06|17928.43|17808.43|10
1621600550000|2021-05-21 12:35:50|17929.49|17809.49|17929.13|17809.13|17930.04|17810.04|17929.09|17809.09|10
1621600560000|2021-05-21 12:36:00|17929.5|17809.5|17928.28|17808.28|17929.85|17809.85|17927.97|17807.97|10
1621600570000|2021-05-21 12:36:10|17928.45|17808.45|17928.83|17808.83|17929.37|17809.37|17927.92|17807.92|10
1621600580000|2021-05-21 12:36:20|17928.96|17808.96|17938.56|17818.56|17938.56|17818.56|17928.96|17808.96|10
1621600590000|2021-05-21 12:36:30|17938.97|17818.97|17951.59|17831.59|17951.59|17831.59|17938.97|17818.97|10
1621600600000|2021-05-21 12:36:40|17952.32|17832.32|17959.8|17839.8|17961.09|17841.09|17952.32|17832.32|10
1621600610000|2021-05-21 12:36:50|17959.61|17839.61|17958.54|17838.54|17959.61|17839.61|17957.92|17837.92|10
1621600620000|2021-05-21 12:37:00|17957.56|17837.56|17954.1|17834.1|17957.56|17837.56|17953.76|17833.76|10
1621600630000|2021-05-21 12:37:10|17953.5|17833.5|17953.99|17833.99|17955.08|17835.08|17952.52|17832.52|10
1621600640000|2021-05-21 12:37:20|17952.59|17832.59|17949.09|17829.09|17952.59|17832.59|17949.09|17829.09|10
1621600650000|2021-05-21 12:37:30|17948.91|17828.91|17946.34|17826.34|17948.91|17828.91|17945.63|17825.63|10
1621600660000|2021-05-21 12:37:40|17947.17|17827.17|17943.67|17823.67|17947.17|17827.17|17943.67|17823.67|10
1621600670000|2021-05-21 12:37:50|17942.68|17822.68|17937.45|17817.45|17942.68|17822.68|17937.45|17817.45|9
1621600680000|2021-05-21 12:38:00|17937.29|17817.29|17933.86|17813.86|17937.29|17817.29|17931.87|17811.87|10
1621600690000|2021-05-21 12:38:10|17933.91|17813.91|17933.7|17813.7|17934.11|17814.11|17933.14|17813.14|10
1621600700000|2021-05-21 12:38:20|17934.2|17814.2|17947.78|17827.78|17947.78|17827.78|17934.2|17814.2|10
1621600710000|2021-05-21 12:38:30|17948.63|17828.63|17960.92|17840.92|17960.92|17840.92|17948.63|17828.63|10
1621600720000|2021-05-21 12:38:40|17961.76|17841.76|17969.05|17849.05|17969.36|17849.36|17961.76|17841.76|10
1621600730000|2021-05-21 12:38:50|17969.44|17849.44|17963.39|17843.39|17969.44|17849.44|17962.46|17842.46|10
1621600740000|2021-05-21 12:39:00|17963.12|17843.12|17959.42|17839.42|17963.12|17843.12|17958.48|17838.48|10
1621600750000|2021-05-21 12:39:10|17959.45|17839.45|17956.22|17836.22|17961.31|17841.31|17956.12|17836.12|10
1621600760000|2021-05-21 12:39:20|17956.27|17836.27|17961.29|17841.29|17961.29|17841.29|17956.02|17836.02|10
1621600770000|2021-05-21 12:39:30|17961.82|17841.82|17968.08|17848.08|17968.08|17848.08|17961.82|17841.82|9
1621600780000|2021-05-21 12:39:40|17967.95|17847.95|17975.04|17855.04|17975.04|17855.04|17967.95|17847.95|10
1621600790000|2021-05-21 12:39:50|17974.7|17854.7|17976.6|17856.6|17976.6|17856.6|17972.9|17852.9|10
1621600800000|2021-05-21 12:40:00|17978.23|17858.23|17980.35|17860.35|17980.35|17860.35|17978.23|17858.23|10
1621600810000|2021-05-21 12:40:10|17981.94|17861.94|17981.83|17861.83|17982.82|17862.82|17981.37|17861.37|10
1621600820000|2021-05-21 12:40:20|17981.55|17861.55|17979.47|17859.47|17981.55|17861.55|17978.18|17858.18|10
1621600830000|2021-05-21 12:40:30|17979.54|17859.54|17986.39|17866.39|17986.39|17866.39|17979.02|17859.02|10
1621600840000|2021-05-21 12:40:40|17986.12|17866.12|17988.92|17868.92|17988.92|17868.92|17986.12|17866.12|10
1621600850000|2021-05-21 12:40:50|17989.4|17869.4|18001.95|17881.95|18001.95|17881.95|17989.4|17869.4|10
1621600860000|2021-05-21 12:41:00|18001.52|17881.52|18015.24|17895.24|18015.24|17895.24|18001.49|17881.49|10
1621600870000|2021-05-21 12:41:10|18015.92|17895.92|18021.01|17901.01|18021.13|17901.13|18015.59|17895.59|10
1621600880000|2021-05-21 12:41:20|18021.52|17901.52|18020.65|17900.65|18022.73|17902.73|18020.65|17900.65|10
1621600890000|2021-05-21 12:41:30|18019.84|17899.84|18012.81|17892.81|18019.84|17899.84|18012.81|17892.81|10
1621600900000|2021-05-21 12:41:40|18012.31|17892.31|18006.78|17886.78|18012.9|17892.9|18006.78|17886.78|10
1621600910000|2021-05-21 12:41:50|18006.56|17886.56|18001.9|17881.9|18006.56|17886.56|18001.9|17881.9|10
1621600920000|2021-05-21 12:42:00|18001.7|17881.7|17998.6|17878.6|18002.12|17882.12|17998.6|17878.6|10
1621600930000|2021-05-21 12:42:10|17998.31|17878.31|17999.22|17879.22|18000.19|17880.19|17997.61|17877.61|10
1621600940000|2021-05-21 12:42:20|18000.23|17880.23|18001.26|17881.26|18001.26|17881.26|17999.1|17879.1|10
1621600950000|2021-05-21 12:42:30|18001|17881|17990.4|17870.4|18001|17881|17990.4|17870.4|9
1621600960000|2021-05-21 12:42:40|17987.65|17867.65|17981.89|17861.89|17987.65|17867.65|17980.36|17860.36|10
1621600970000|2021-05-21 12:42:50|17981.78|17861.78|17975.28|17855.28|17982.36|17862.36|17975.28|17855.28|10
1621600980000|2021-05-21 12:43:00|17974.17|17854.17|17972.81|17852.81|17974.17|17854.17|17971.07|17851.07|10
1621600990000|2021-05-21 12:43:10|17972.27|17852.27|17966.55|17846.55|17972.27|17852.27|17966.55|17846.55|10
1621601000000|2021-05-21 12:43:20|17965.22|17845.22|17942.09|17822.09|17966.02|17846.02|17942.09|17822.09|10
1621601010000|2021-05-21 12:43:30|17942.58|17822.58|17919.45|17799.45|17942.58|17822.58|17919.45|17799.45|10
1621601020000|2021-05-21 12:43:40|17920.02|17800.02|17910.73|17790.73|17920.86|17800.86|17910.72|17790.72|10
1621601030000|2021-05-21 12:43:50|17910.77|17790.77|17905.41|17785.41|17910.77|17790.77|17905.41|17785.41|10
1621601040000|2021-05-21 12:44:00|17904.71|17784.71|17896.81|17776.81|17904.71|17784.71|17895.96|17775.96|10
1621601050000|2021-05-21 12:44:10|17898.43|17778.43|17914.14|17794.14|17914.14|17794.14|17898.43|17778.43|10
1621601060000|2021-05-21 12:44:20|17913.9|17793.9|17915.06|17795.06|17915.34|17795.34|17911.81|17791.81|10
1621601070000|2021-05-21 12:44:30|17915.34|17795.34|17916.25|17796.25|17916.25|17796.25|17915.34|17795.34|10
1621601080000|2021-05-21 12:44:40|17916.01|17796.01|17917.34|17797.34|17919.62|17799.62|17916.01|17796.01|10
1621601090000|2021-05-21 12:44:50|17916.62|17796.62|17921.4|17801.4|17921.4|17801.4|17915.49|17795.49|10
1621601100000|2021-05-21 12:45:00|17922.75|17802.75|17930.15|17810.15|17930.15|17810.15|17922.38|17802.38|10
1621601110000|2021-05-21 12:45:10|17931.95|17811.95|17947.37|17827.37|17947.37|17827.37|17931.07|17811.07|10
1621601120000|2021-05-21 12:45:20|17946.79|17826.79|17953.48|17833.48|17953.48|17833.48|17946.79|17826.79|10
1621601130000|2021-05-21 12:45:30|17954.73|17834.73|17956.75|17836.75|17957.41|17837.41|17954.73|17834.73|10
1621601140000|2021-05-21 12:45:40|17956.95|17836.95|17952.9|17832.9|17957.18|17837.18|17952.9|17832.9|10
1621601150000|2021-05-21 12:45:50|17952.19|17832.19|17951.85|17831.85|17954.37|17834.37|17951.85|17831.85|10
1621601160000|2021-05-21 12:46:00|17951.33|17831.33|17961.66|17841.66|17961.66|17841.66|17950.6|17830.6|10
1621601170000|2021-05-21 12:46:10|17962.41|17842.41|17973.61|17853.61|17973.65|17853.65|17962.41|17842.41|10
1621601180000|2021-05-21 12:46:20|17973.41|17853.41|17979.81|17859.81|17979.81|17859.81|17972.6|17852.6|10
1621601190000|2021-05-21 12:46:30|17980.48|17860.48|17973.53|17853.53|17980.48|17860.48|17973.11|17853.11|10
1621601200000|2021-05-21 12:46:40|17973.47|17853.47|17972.61|17852.61|17974.51|17854.51|17972.5|17852.5|10
1621601210000|2021-05-21 12:46:50|17971.42|17851.42|17968.15|17848.15|17971.94|17851.94|17967.7|17847.7|10
1621601220000|2021-05-21 12:47:00|17967.15|17847.15|17975.73|17855.73|17975.73|17855.73|17967.15|17847.15|10
1621601230000|2021-05-21 12:47:10|17975.12|17855.12|17974.79|17854.79|17975.84|17855.84|17974.79|17854.79|10
1621601240000|2021-05-21 12:47:20|17975.38|17855.38|17974.13|17854.13|17975.58|17855.58|17973.8|17853.8|10
1621601250000|2021-05-21 12:47:30|17974.38|17854.38|17978.31|17858.31|17978.31|17858.31|17973.85|17853.85|10
1621601260000|2021-05-21 12:47:40|17978.4|17858.4|17976.22|17856.22|17978.89|17858.89|17976.22|17856.22|10
1621601270000|2021-05-21 12:47:50|17976.16|17856.16|17973.93|17853.93|17977|17857|17973.93|17853.93|9
1621601280000|2021-05-21 12:48:00|17971.88|17851.88|17965.24|17845.24|17972.85|17852.85|17965.24|17845.24|10
1621601290000|2021-05-21 12:48:10|17965.47|17845.47|17962.65|17842.65|17965.47|17845.47|17962.65|17842.65|10
1621601300000|2021-05-21 12:48:20|17961.96|17841.96|17954.78|17834.78|17961.96|17841.96|17954.72|17834.72|10
1621601310000|2021-05-21 12:48:30|17953.88|17833.88|17938.2|17818.2|17953.88|17833.88|17938.2|17818.2|10
1621601320000|2021-05-21 12:48:40|17938.53|17818.53|17923.54|17803.54|17938.53|17818.53|17923.54|17803.54|10
1621601330000|2021-05-21 12:48:50|17923.51|17803.51|17911.09|17791.09|17923.51|17803.51|17911.09|17791.09|10
1621601340000|2021-05-21 12:49:00|17904|17784|17892.83|17772.83|17904|17784|17892.83|17772.83|10
1621601350000|2021-05-21 12:49:10|17891.19|17771.19|17874.7|17754.7|17891.19|17771.19|17874.7|17754.7|10
1621601360000|2021-05-21 12:49:20|17874.55|17754.55|17860.02|17740.02|17874.55|17754.55|17859.78|17739.78|10
1621601370000|2021-05-21 12:49:30|17860.28|17740.28|17854.84|17734.84|17861.07|17741.07|17854.66|17734.66|10
1621601380000|2021-05-21 12:49:40|17855.41|17735.41|17839.32|17719.32|17855.54|17735.54|17839.32|17719.32|10
1621601390000|2021-05-21 12:49:50|17837.05|17717.05|17844.76|17724.76|17846.92|17726.92|17835.74|17715.74|10
1621601400000|2021-05-21 12:50:00|17847.84|17727.84|17847.51|17727.51|17847.86|17727.86|17845.73|17725.73|10
1621601410000|2021-05-21 12:50:10|17846.29|17726.29|17844.1|17724.1|17846.67|17726.67|17843.27|17723.27|10
1621601420000|2021-05-21 12:50:20|17843.47|17723.47|17828.39|17708.39|17843.47|17723.47|17826.98|17706.98|10
1621601430000|2021-05-21 12:50:30|17826.77|17706.77|17824.47|17704.47|17827.93|17707.93|17824.47|17704.47|10
1621601440000|2021-05-21 12:50:40|17823.96|17703.96|17816.46|17696.46|17823.96|17703.96|17816.24|17696.24|10
1621601450000|2021-05-21 12:50:50|17815.88|17695.88|17806.11|17686.11|17815.88|17695.88|17806.11|17686.11|10
1621601460000|2021-05-21 12:51:00|17806.79|17686.79|17802.79|17682.79|17806.79|17686.79|17799.85|17679.85|10
1621601470000|2021-05-21 12:51:10|17805.14|17685.14|17807.85|17687.85|17810.71|17690.71|17805.14|17685.14|10
1621601480000|2021-05-21 12:51:20|17807.41|17687.41|17801.03|17681.03|17807.41|17687.41|17801.03|17681.03|10
1621601490000|2021-05-21 12:51:30|17800.13|17680.13|17790.72|17670.72|17801.05|17681.05|17790.72|17670.72|10
1621601500000|2021-05-21 12:51:40|17789.21|17669.21|17773.1|17653.1|17789.21|17669.21|17773.1|17653.1|10
1621601510000|2021-05-21 12:51:50|17772.46|17652.46|17766.6|17646.6|17774.06|17654.06|17766.6|17646.6|10
1621601520000|2021-05-21 12:52:00|17767.29|17647.29|17776.02|17656.02|17776.53|17656.53|17764.36|17644.36|10
1621601530000|2021-05-21 12:52:10|17776.05|17656.05|17787.32|17667.32|17787.32|17667.32|17774.41|17654.41|10
1621601540000|2021-05-21 12:52:20|17788.79|17668.79|17792.23|17672.23|17792.23|17672.23|17787.73|17667.73|10
1621601550000|2021-05-21 12:52:30|17793.79|17673.79|17803.27|17683.27|17803.33|17683.33|17793.79|17673.79|10
1621601560000|2021-05-21 12:52:40|17804.57|17684.57|17803.1|17683.1|17806.51|17686.51|17802.57|17682.57|10
1621601570000|2021-05-21 12:52:50|17801.39|17681.39|17798.73|17678.73|17801.39|17681.39|17798.73|17678.73|10
1621601580000|2021-05-21 12:53:00|17799.28|17679.28|17790.84|17670.84|17799.28|17679.28|17790.48|17670.48|10
1621601590000|2021-05-21 12:53:10|17790.31|17670.31|17784.38|17664.38|17790.89|17670.89|17784.38|17664.38|10
1621601600000|2021-05-21 12:53:20|17783.33|17663.33|17772.37|17652.37|17783.33|17663.33|17772.37|17652.37|10
1621601610000|2021-05-21 12:53:30|17771.39|17651.39|17755.85|17635.85|17771.41|17651.41|17755.85|17635.85|10
1621601620000|2021-05-21 12:53:40|17755.77|17635.77|17745.27|17625.27|17755.77|17635.77|17745.27|17625.27|10
1621601630000|2021-05-21 12:53:50|17742.45|17622.45|17737.78|17617.78|17742.45|17622.45|17734.74|17614.74|10
1621601640000|2021-05-21 12:54:00|17737.54|17617.54|17729.23|17609.23|17739.12|17619.12|17727.85|17607.85|10
1621601650000|2021-05-21 12:54:10|17728.85|17608.85|17740.02|17620.02|17740.02|17620.02|17728.85|17608.85|10
1621601660000|2021-05-21 12:54:20|17740.66|17620.66|17740.78|17620.78|17742.28|17622.28|17739.18|17619.18|10
1621601670000|2021-05-21 12:54:30|17740.44|17620.44|17736.25|17616.25|17743.14|17623.14|17736.25|17616.25|10
1621601680000|2021-05-21 12:54:40|17737.35|17617.35|17733.46|17613.46|17737.35|17617.35|17729.86|17609.86|10
1621601690000|2021-05-21 12:54:50|17732.74|17612.74|17731.87|17611.87|17732.74|17612.74|17730.21|17610.21|9
1621601700000|2021-05-21 12:55:00|17730.53|17610.53|17734.66|17614.66|17735.03|17615.03|17727.53|17607.53|10
1621601710000|2021-05-21 12:55:10|17734.47|17614.47|17743.78|17623.78|17743.78|17623.78|17732.72|17612.72|10
1621601720000|2021-05-21 12:55:20|17743.98|17623.98|17748.05|17628.05|17748.58|17628.58|17743.98|17623.98|10
1621601730000|2021-05-21 12:55:30|17747.25|17627.25|17735.85|17615.85|17747.25|17627.25|17735.85|17615.85|10
1621601740000|2021-05-21 12:55:40|17734.14|17614.14|17731.35|17611.35|17735.05|17615.05|17729.55|17609.55|10
1621601750000|2021-05-21 12:55:50|17730.58|17610.58|17724.61|17604.61|17731.71|17611.71|17724.61|17604.61|10
1621601760000|2021-05-21 12:56:00|17724.37|17604.37|17727.34|17607.34|17727.34|17607.34|17724.16|17604.16|10
1621601770000|2021-05-21 12:56:10|17727.73|17607.73|17734.39|17614.39|17734.39|17614.39|17726.69|17606.69|10
1621601780000|2021-05-21 12:56:20|17736.54|17616.54|17745.1|17625.1|17745.25|17625.25|17736.54|17616.54|10
1621601790000|2021-05-21 12:56:30|17745.98|17625.98|17750.76|17630.76|17754.13|17634.13|17745.98|17625.98|10
1621601800000|2021-05-21 12:56:40|17751.43|17631.43|17747.39|17627.39|17751.43|17631.43|17747.39|17627.39|10
1621601810000|2021-05-21 12:56:50|17745.9|17625.9|17740.59|17620.59|17745.9|17625.9|17740.59|17620.59|10
1621601820000|2021-05-21 12:57:00|17741.3|17621.3|17736.63|17616.63|17741.3|17621.3|17736.63|17616.63|10
1621601830000|2021-05-21 12:57:10|17736.16|17616.16|17723.72|17603.72|17736.44|17616.44|17723.72|17603.72|10
1621601840000|2021-05-21 12:57:20|17723.85|17603.85|17731.94|17611.94|17731.94|17611.94|17723.76|17603.76|10
1621601850000|2021-05-21 12:57:30|17732.23|17612.23|17740.6|17620.6|17740.6|17620.6|17729.22|17609.22|10
1621601860000|2021-05-21 12:57:40|17742.87|17622.87|17748.02|17628.02|17748.37|17628.37|17742.75|17622.75|10
1621601870000|2021-05-21 12:57:50|17748.14|17628.14|17758|17638|17758|17638|17748.14|17628.14|10
1621601880000|2021-05-21 12:58:00|17757.11|17637.11|17751.69|17631.69|17757.11|17637.11|17751.69|17631.69|10
1621601890000|2021-05-21 12:58:10|17753.4|17633.4|17756.31|17636.31|17756.66|17636.66|17751.42|17631.42|10
1621601900000|2021-05-21 12:58:20|17755.95|17635.95|17752.99|17632.99|17755.95|17635.95|17752.05|17632.05|10
1621601910000|2021-05-21 12:58:30|17753.21|17633.21|17753.64|17633.64|17754.54|17634.54|17752.06|17632.06|10
1621601920000|2021-05-21 12:58:40|17752.24|17632.24|17752.17|17632.17|17752.64|17632.64|17751.88|17631.88|10
1621601930000|2021-05-21 12:58:50|17752.08|17632.08|17761.97|17641.97|17761.97|17641.97|17752.08|17632.08|10
1621601940000|2021-05-21 12:59:00|17762.69|17642.69|17760.61|17640.61|17764.35|17644.35|17759.67|17639.67|10
1621601950000|2021-05-21 12:59:10|17760.46|17640.46|17754.78|17634.78|17760.93|17640.93|17754.78|17634.78|10
1621601960000|2021-05-21 12:59:20|17756.02|17636.02|17747.41|17627.41|17756.02|17636.02|17747.41|17627.41|10
1621601970000|2021-05-21 12:59:30|17746.18|17626.18|17736.03|17616.03|17746.55|17626.55|17736.03|17616.03|10
1621601980000|2021-05-21 12:59:40|17736.33|17616.33|17731.36|17611.36|17736.33|17616.33|17731.36|17611.36|10
1621601990000|2021-05-21 12:59:50|17730.96|17610.96|17730.95|17610.95|17733.56|17613.56|17730.95|17610.95|10
1621602000000|2021-05-21 13:00:00|17730.48|17610.48|17737.22|17617.22|17737.22|17617.22|17729.24|17609.24|9
1621602010000|2021-05-21 13:00:10|17738.4|17618.4|17756.83|17636.83|17756.83|17636.83|17738.4|17618.4|10
1621602020000|2021-05-21 13:00:20|17757.56|17637.56|17758.33|17638.33|17761.2|17641.2|17757.54|17637.54|10
1621602030000|2021-05-21 13:00:30|17757.73|17637.73|17756.97|17636.97|17758.56|17638.56|17756.97|17636.97|10
1621602040000|2021-05-21 13:00:40|17758.41|17638.41|17754.16|17634.16|17759.05|17639.05|17754.16|17634.16|10
1621602050000|2021-05-21 13:00:50|17753.71|17633.71|17739.62|17619.62|17753.71|17633.71|17739.62|17619.62|10
1621602060000|2021-05-21 13:01:00|17738.85|17618.85|17697.62|17577.62|17738.85|17618.85|17697.62|17577.62|10
1621602070000|2021-05-21 13:01:10|17693.56|17573.56|17694.34|17574.34|17696.33|17576.33|17693.14|17573.14|10
1621602080000|2021-05-21 13:01:20|17693.74|17573.74|17672.34|17552.34|17693.74|17573.74|17672.34|17552.34|10
1621602090000|2021-05-21 13:01:30|17672.81|17552.81|17655.53|17535.53|17672.81|17552.81|17655.53|17535.53|10
1621602100000|2021-05-21 13:01:40|17651.35|17531.35|17639.37|17519.37|17651.35|17531.35|17639.27|17519.27|10
1621602110000|2021-05-21 13:01:50|17639.69|17519.69|17640.97|17520.97|17640.97|17520.97|17637.21|17517.21|10
1621602120000|2021-05-21 13:02:00|17641.17|17521.17|17678.96|17558.96|17678.96|17558.96|17641.17|17521.17|10
1621602130000|2021-05-21 13:02:10|17684.27|17564.27|17693.89|17573.89|17693.89|17573.89|17684.14|17564.14|10
1621602140000|2021-05-21 13:02:20|17696.1|17576.1|17692.99|17572.99|17696.4|17576.4|17692.86|17572.86|10
1621602150000|2021-05-21 13:02:30|17693.1|17573.1|17686.82|17566.82|17693.1|17573.1|17686.82|17566.82|10
1621602160000|2021-05-21 13:02:40|17685.52|17565.52|17696.47|17576.47|17696.47|17576.47|17685.51|17565.51|10
1621602170000|2021-05-21 13:02:50|17697.45|17577.45|17710.81|17590.81|17712.34|17592.34|17697.45|17577.45|10
1621602180000|2021-05-21 13:03:00|17710.25|17590.25|17714.04|17594.04|17714.04|17594.04|17706.63|17586.63|10
1621602190000|2021-05-21 13:03:10|17714.35|17594.35|17718.56|17598.56|17718.56|17598.56|17714.35|17594.35|10
1621602200000|2021-05-21 13:03:20|17721.51|17601.51|17731.64|17611.64|17731.64|17611.64|17721.51|17601.51|10
1621602210000|2021-05-21 13:03:30|17731.98|17611.98|17749.33|17629.33|17749.33|17629.33|17731.98|17611.98|10
1621602220000|2021-05-21 13:03:40|17749.97|17629.97|17752.08|17632.08|17752.08|17632.08|17748.9|17628.9|10
1621602230000|2021-05-21 13:03:50|17752.61|17632.61|17747.67|17627.67|17752.61|17632.61|17747.07|17627.07|10
1621602240000|2021-05-21 13:04:00|17748.16|17628.16|17751.1|17631.1|17751.1|17631.1|17746.07|17626.07|10
1621602250000|2021-05-21 13:04:10|17750.73|17630.73|17744.11|17624.11|17753.07|17633.07|17744.11|17624.11|10
1621602260000|2021-05-21 13:04:20|17740.71|17620.71|17734.36|17614.36|17740.71|17620.71|17734.13|17614.13|10
1621602270000|2021-05-21 13:04:30|17734.54|17614.54|17730.08|17610.08|17734.54|17614.54|17728.23|17608.23|10
1621602280000|2021-05-21 13:04:40|17730.66|17610.66|17737.19|17617.19|17738.29|17618.29|17730.66|17610.66|10
1621602290000|2021-05-21 13:04:50|17736.98|17616.98|17731.74|17611.74|17736.98|17616.98|17731.38|17611.38|10
1621602300000|2021-05-21 13:05:00|17732.92|17612.92|17736.59|17616.59|17736.59|17616.59|17732.64|17612.64|10
1621602310000|2021-05-21 13:05:10|17736.51|17616.51|17742.46|17622.46|17742.46|17622.46|17736.18|17616.18|10
1621602320000|2021-05-21 13:05:20|17742.1|17622.1|17750.64|17630.64|17751.12|17631.12|17742.1|17622.1|10
1621602330000|2021-05-21 13:05:30|17752.07|17632.07|17759.51|17639.51|17759.51|17639.51|17752.07|17632.07|10
1621602340000|2021-05-21 13:05:40|17760.75|17640.75|17770.43|17650.43|17772.53|17652.53|17760.75|17640.75|10
1621602350000|2021-05-21 13:05:50|17770.07|17650.07|17770.39|17650.39|17773.85|17653.85|17769.05|17649.05|10
1621602360000|2021-05-21 13:06:00|17771.45|17651.45|17777.18|17657.18|17778.63|17658.63|17771.45|17651.45|10
1621602370000|2021-05-21 13:06:10|17776.22|17656.22|17785.86|17665.86|17785.86|17665.86|17775.43|17655.43|10
1621602380000|2021-05-21 13:06:20|17788.29|17668.29|17806.18|17686.18|17806.18|17686.18|17787.72|17667.72|10
1621602390000|2021-05-21 13:06:30|17805.64|17685.64|17813.86|17693.86|17813.86|17693.86|17805.64|17685.64|10
1621602400000|2021-05-21 13:06:40|17816.48|17696.48|17814.12|17694.12|17817.49|17697.49|17814.12|17694.12|9
1621602410000|2021-05-21 13:06:50|17814.56|17694.56|17824.92|17704.92|17824.95|17704.95|17814.56|17694.56|10
1621602420000|2021-05-21 13:07:00|17825.99|17705.99|17809.38|17689.38|17827.12|17707.12|17809.38|17689.38|10
1621602430000|2021-05-21 13:07:10|17802.59|17682.59|17797.41|17677.41|17802.59|17682.59|17796.62|17676.62|10
1621602440000|2021-05-21 13:07:20|17796.2|17676.2|17801.73|17681.73|17801.73|17681.73|17796.2|17676.2|10
1621602450000|2021-05-21 13:07:30|17801.43|17681.43|17809.77|17689.77|17809.77|17689.77|17801.43|17681.43|10
1621602460000|2021-05-21 13:07:40|17811.41|17691.41|17818.36|17698.36|17818.36|17698.36|17811.35|17691.35|10
1621602470000|2021-05-21 13:07:50|17819.07|17699.07|17825.14|17705.14|17825.63|17705.63|17819.07|17699.07|10
1621602480000|2021-05-21 13:08:00|17823.72|17703.72|17815.72|17695.72|17824.08|17704.08|17815.72|17695.72|10
1621602490000|2021-05-21 13:08:10|17815.44|17695.44|17800.86|17680.86|17815.44|17695.44|17800.71|17680.71|10
1621602500000|2021-05-21 13:08:20|17801.4|17681.4|17801.62|17681.62|17801.62|17681.62|17797.82|17677.82|10
1621602510000|2021-05-21 13:08:30|17801.31|17681.31|17804.05|17684.05|17804.87|17684.87|17801.28|17681.28|10
1621602520000|2021-05-21 13:08:40|17805.72|17685.72|17807.49|17687.49|17807.58|17687.58|17805.72|17685.72|10
1621602530000|2021-05-21 13:08:50|17806.58|17686.58|17806.17|17686.17|17807.69|17687.69|17805.51|17685.51|10
1621602540000|2021-05-21 13:09:00|17806.22|17686.22|17807.12|17687.12|17807.12|17687.12|17804.98|17684.98|10
1621602550000|2021-05-21 13:09:10|17807.61|17687.61|17807.86|17687.86|17808.21|17688.21|17806.46|17686.46|10
1621602560000|2021-05-21 13:09:20|17808.37|17688.37|17805.18|17685.18|17808.37|17688.37|17804.69|17684.69|10
1621602570000|2021-05-21 13:09:30|17804.91|17684.91|17813.4|17693.4|17813.4|17693.4|17804.91|17684.91|10
1621602580000|2021-05-21 13:09:40|17813.32|17693.32|17820.31|17700.31|17820.31|17700.31|17813.32|17693.32|10
1621602590000|2021-05-21 13:09:50|17821.25|17701.25|17822.82|17702.82|17822.82|17702.82|17821.25|17701.25|10
1621602600000|2021-05-21 13:10:00|17826.09|17706.09|17840.47|17720.47|17840.47|17720.47|17825.3|17705.3|10
1621602610000|2021-05-21 13:10:10|17841.74|17721.74|17835.18|17715.18|17844.52|17724.52|17835.18|17715.18|10
1621602620000|2021-05-21 13:10:20|17835.24|17715.24|17835.21|17715.21|17839.69|17719.69|17835.21|17715.21|10
1621602630000|2021-05-21 13:10:30|17835.96|17715.96|17837.53|17717.53|17837.53|17717.53|17834.85|17714.85|10
1621602640000|2021-05-21 13:10:40|17839.17|17719.17|17846.42|17726.42|17846.42|17726.42|17839.17|17719.17|10
1621602650000|2021-05-21 13:10:50|17846.81|17726.81|17851.22|17731.22|17851.22|17731.22|17846.02|17726.02|10
1621602660000|2021-05-21 13:11:00|17850.78|17730.78|17835.39|17715.39|17850.78|17730.78|17835.39|17715.39|10
1621602670000|2021-05-21 13:11:10|17836.45|17716.45|17831.82|17711.82|17836.45|17716.45|17831.45|17711.45|10
1621602680000|2021-05-21 13:11:20|17833.54|17713.54|17835.99|17715.99|17835.99|17715.99|17832.9|17712.9|10
1621602690000|2021-05-21 13:11:30|17836.63|17716.63|17833.74|17713.74|17836.63|17716.63|17833.74|17713.74|10
1621602700000|2021-05-21 13:11:40|17833.9|17713.9|17831.05|17711.05|17834.09|17714.09|17830.83|17710.83|10
1621602710000|2021-05-21 13:11:50|17830.7|17710.7|17827.74|17707.74|17830.7|17710.7|17826.85|17706.85|10
1621602720000|2021-05-21 13:12:00|17827.77|17707.77|17833.89|17713.89|17833.89|17713.89|17827.77|17707.77|10
1621602730000|2021-05-21 13:12:10|17835.88|17715.88|17839.02|17719.02|17839.02|17719.02|17835.88|17715.88|10
1621602740000|2021-05-21 13:12:20|17840.29|17720.29|17840.35|17720.35|17840.35|17720.35|17839.03|17719.03|10
1621602750000|2021-05-21 13:12:30|17841.52|17721.52|17847.74|17727.74|17847.92|17727.92|17841.51|17721.51|10
1621602760000|2021-05-21 13:12:40|17848.44|17728.44|17847.25|17727.25|17849.45|17729.45|17847.25|17727.25|10
1621602770000|2021-05-21 13:12:50|17847.26|17727.26|17849.53|17729.53|17849.71|17729.71|17845.57|17725.57|10
1621602780000|2021-05-21 13:13:00|17849.05|17729.05|17858.71|17738.71|17858.98|17738.98|17849.04|17729.04|10
1621602790000|2021-05-21 13:13:10|17859.69|17739.69|17862.4|17742.4|17862.41|17742.41|17859.69|17739.69|9
1621602800000|2021-05-21 13:13:20|17863.11|17743.11|17875.72|17755.72|17875.72|17755.72|17863.11|17743.11|10
1621602810000|2021-05-21 13:13:30|17875.43|17755.43|17875.97|17755.97|17877.84|17757.84|17875.12|17755.12|10
1621602820000|2021-05-21 13:13:40|17875.44|17755.44|17870.27|17750.27|17875.82|17755.82|17870.27|17750.27|10
1621602830000|2021-05-21 13:13:50|17870.04|17750.04|17867.45|17747.45|17870.61|17750.61|17867.45|17747.45|10
1621602840000|2021-05-21 13:14:00|17867.05|17747.05|17866.04|17746.04|17868.69|17748.69|17866.04|17746.04|10
1621602850000|2021-05-21 13:14:10|17867.31|17747.31|17865.2|17745.2|17867.44|17747.44|17864.86|17744.86|10
1621602860000|2021-05-21 13:14:20|17868.32|17748.32|17881.43|17761.43|17881.43|17761.43|17868.32|17748.32|10
1621602870000|2021-05-21 13:14:30|17881.13|17761.13|17881.11|17761.11|17882.18|17762.18|17880.2|17760.2|10
1621602880000|2021-05-21 13:14:40|17880.25|17760.25|17876.82|17756.82|17880.29|17760.29|17876.82|17756.82|10
1621602890000|2021-05-21 13:14:50|17877.88|17757.88|17880.37|17760.37|17881.06|17761.06|17877.88|17757.88|10
1621602900000|2021-05-21 13:15:00|17881.15|17761.15|17876.57|17756.57|17881.2|17761.2|17875.6|17755.6|10
1621602910000|2021-05-21 13:15:10|17876.48|17756.48|17879.79|17759.79|17879.79|17759.79|17876.48|17756.48|10
1621602920000|2021-05-21 13:15:20|17882.31|17762.31|17898.09|17778.09|17898.09|17778.09|17882.31|17762.31|10
1621602930000|2021-05-21 13:15:30|17898.82|17778.82|17901.04|17781.04|17902.37|17782.37|17898.82|17778.82|10
1621602940000|2021-05-21 13:15:40|17902.86|17782.86|17909.46|17789.46|17909.46|17789.46|17902.86|17782.86|10
1621602950000|2021-05-21 13:15:50|17910.64|17790.64|17916.14|17796.14|17916.24|17796.24|17910.64|17790.64|10
1621602960000|2021-05-21 13:16:00|17922.03|17802.03|17935.35|17815.35|17935.35|17815.35|17921.98|17801.98|10
1621602970000|2021-05-21 13:16:10|17935.33|17815.33|17933.58|17813.58|17935.33|17815.33|17933.19|17813.19|10
1621602980000|2021-05-21 13:16:20|17933.52|17813.52|17932.14|17812.14|17933.52|17813.52|17930.89|17810.89|10
1621602990000|2021-05-21 13:16:30|17934.47|17814.47|17940|17820|17940|17820|17934.47|17814.47|10
1621603000000|2021-05-21 13:16:40|17940.81|17820.81|17941.47|17821.47|17941.75|17821.75|17939.56|17819.56|10
1621603010000|2021-05-21 13:16:50|17941.73|17821.73|17957.15|17837.15|17957.15|17837.15|17941.73|17821.73|10
1621603020000|2021-05-21 13:17:00|17953.91|17833.91|17964.35|17844.35|17965.44|17845.44|17953.91|17833.91|10
1621603030000|2021-05-21 13:17:10|17963.13|17843.13|17960.97|17840.97|17965.48|17845.48|17960.2|17840.2|10
1621603040000|2021-05-21 13:17:20|17961.5|17841.5|17970.73|17850.73|17970.73|17850.73|17961.5|17841.5|10
1621603050000|2021-05-21 13:17:30|17971.33|17851.33|17959.66|17839.66|17971.53|17851.53|17959.66|17839.66|10
1621603060000|2021-05-21 13:17:40|17961.48|17841.48|17961.91|17841.91|17962.89|17842.89|17960.59|17840.59|9
1621603070000|2021-05-21 13:17:50|17962.79|17842.79|17958.32|17838.32|17962.88|17842.88|17958.32|17838.32|10
1621603080000|2021-05-21 13:18:00|17956.93|17836.93|17944.7|17824.7|17956.93|17836.93|17944.66|17824.66|10
1621603090000|2021-05-21 13:18:10|17945.96|17825.96|17947.06|17827.06|17947.74|17827.74|17945.66|17825.66|10
1621603100000|2021-05-21 13:18:20|17946.93|17826.93|17952.31|17832.31|17952.31|17832.31|17946.85|17826.85|10
1621603110000|2021-05-21 13:18:30|17952.99|17832.99|17952.8|17832.8|17953.58|17833.58|17952.66|17832.66|10
1621603120000|2021-05-21 13:18:40|17953.45|17833.45|17953.6|17833.6|17953.9|17833.9|17952.47|17832.47|10
1621603130000|2021-05-21 13:18:50|17954.02|17834.02|17953.16|17833.16|17954.65|17834.65|17951.95|17831.95|10
1621603140000|2021-05-21 13:19:00|17952.15|17832.15|17951.68|17831.68|17952.48|17832.48|17950.55|17830.55|10
1621603150000|2021-05-21 13:19:10|17951.04|17831.04|17948.58|17828.58|17951.04|17831.04|17948.14|17828.14|10
1621603160000|2021-05-21 13:19:20|17948.32|17828.32|17950.43|17830.43|17950.77|17830.77|17948.32|17828.32|10
1621603170000|2021-05-21 13:19:30|17949.38|17829.38|17951.34|17831.34|17951.34|17831.34|17948.37|17828.37|10
1621603180000|2021-05-21 13:19:40|17949.45|17829.45|17948.74|17828.74|17950|17830|17947.5|17827.5|10
1621603190000|2021-05-21 13:19:50|17948.59|17828.59|17945.43|17825.43|17948.72|17828.72|17945.41|17825.41|10
1621603200000|2021-05-21 13:20:00|17945|17825|17947.87|17827.87|17949.75|17829.75|17945|17825|10
1621603210000|2021-05-21 13:20:10|17948.19|17828.19|17942.91|17822.91|17949.38|17829.38|17942.91|17822.91|10
1621603220000|2021-05-21 13:20:20|17942.94|17822.94|17937.16|17817.16|17943.93|17823.93|17937.16|17817.16|10
1621603230000|2021-05-21 13:20:30|17936.5|17816.5|17935.25|17815.25|17936.5|17816.5|17934.29|17814.29|10
1621603240000|2021-05-21 13:20:40|17935.59|17815.59|17933.72|17813.72|17936.2|17816.2|17932.03|17812.03|10
1621603250000|2021-05-21 13:20:50|17934.25|17814.25|17938.53|17818.53|17938.53|17818.53|17933.26|17813.26|10
1621603260000|2021-05-21 13:21:00|17939.19|17819.19|17951.88|17831.88|17951.88|17831.88|17939.19|17819.19|10
1621603270000|2021-05-21 13:21:10|17951.16|17831.16|17965.79|17845.79|17965.79|17845.79|17951.16|17831.16|10
1621603280000|2021-05-21 13:21:20|17972.36|17852.36|17980.24|17860.24|17980.24|17860.24|17972.36|17852.36|10
1621603290000|2021-05-21 13:21:30|17984.74|17864.74|17995.06|17875.06|17995.06|17875.06|17984.74|17864.74|10
1621603300000|2021-05-21 13:21:40|17995.55|17875.55|17999.18|17879.18|17999.18|17879.18|17995.01|17875.01|9
1621603310000|2021-05-21 13:21:50|17999.88|17879.88|17988.36|17868.36|18000.42|17880.42|17988.36|17868.36|10
1621603320000|2021-05-21 13:22:00|17987.07|17867.07|17983.63|17863.63|17987.15|17867.15|17983.47|17863.47|10
1621603330000|2021-05-21 13:22:10|17984.22|17864.22|17992.27|17872.27|17992.27|17872.27|17984.22|17864.22|10
1621603340000|2021-05-21 13:22:20|17992.37|17872.37|17994.27|17874.27|17995.1|17875.1|17992.37|17872.37|9
1621603350000|2021-05-21 13:22:30|17994.51|17874.51|17992.33|17872.33|17995.07|17875.07|17992.33|17872.33|10
1621603360000|2021-05-21 13:22:40|17992.55|17872.55|17987.64|17867.64|17992.79|17872.79|17987.64|17867.64|10
1621603370000|2021-05-21 13:22:50|17987.01|17867.01|17984.4|17864.4|17987.01|17867.01|17984.3|17864.3|9
1621603380000|2021-05-21 13:23:00|17985.29|17865.29|17988.79|17868.79|17988.79|17868.79|17985.29|17865.29|10
1621603390000|2021-05-21 13:23:10|17988.95|17868.95|17991.37|17871.37|17991.37|17871.37|17988.95|17868.95|10
1621603400000|2021-05-21 13:23:20|17991.06|17871.06|17984.83|17864.83|17991.06|17871.06|17984.83|17864.83|10
1621603410000|2021-05-21 13:23:30|17984.64|17864.64|17982.46|17862.46|17984.64|17864.64|17981.7|17861.7|10
1621603420000|2021-05-21 13:23:40|17982.56|17862.56|17989.26|17869.26|17989.26|17869.26|17982.56|17862.56|10
1621603430000|2021-05-21 13:23:50|17989.24|17869.24|17988.77|17868.77|17990.94|17870.94|17988.62|17868.62|10
1621603440000|2021-05-21 13:24:00|17988.58|17868.58|17988.01|17868.01|17989.02|17869.02|17986.66|17866.66|10
1621603450000|2021-05-21 13:24:10|17986.88|17866.88|17990.69|17870.69|17990.83|17870.83|17986.88|17866.88|10
1621603460000|2021-05-21 13:24:20|17990.13|17870.13|17989.87|17869.87|17991.96|17871.96|17989.87|17869.87|10
1621603470000|2021-05-21 13:24:30|17988.5|17868.5|17988.31|17868.31|17989.37|17869.37|17988.08|17868.08|10
1621603480000|2021-05-21 13:24:40|17987.49|17867.49|17988.15|17868.15|17988.63|17868.63|17987.49|17867.49|10
1621603490000|2021-05-21 13:24:50|17987.64|17867.64|17984.54|17864.54|17987.64|17867.64|17984.54|17864.54|9
1621603500000|2021-05-21 13:25:00|17985.29|17865.29|17988.96|17868.96|17988.96|17868.96|17985.29|17865.29|10
1621603510000|2021-05-21 13:25:10|17988.7|17868.7|17988.88|17868.88|17990.73|17870.73|17988.7|17868.7|10
1621603520000|2021-05-21 13:25:20|17988.41|17868.41|17992.78|17872.78|17992.78|17872.78|17988.41|17868.41|10
1621603530000|2021-05-21 13:25:30|17992.61|17872.61|17995.04|17875.04|17995.04|17875.04|17992.38|17872.38|10
1621603540000|2021-05-21 13:25:40|17994.99|17874.99|17997.31|17877.31|17997.31|17877.31|17994.23|17874.23|9
1621603550000|2021-05-21 13:25:50|17998.04|17878.04|18002.17|17882.17|18002.56|17882.56|17998.04|17878.04|9
1621603560000|2021-05-21 13:26:00|18002.54|17882.54|18005.43|17885.43|18005.77|17885.77|18002.54|17882.54|10
1621603570000|2021-05-21 13:26:10|18006.32|17886.32|18006.86|17886.86|18008.89|17888.89|18006.27|17886.27|10
1621603580000|2021-05-21 13:26:20|18004.5|17884.5|18002.8|17882.8|18006.71|17886.71|18002.8|17882.8|10
1621603590000|2021-05-21 13:26:30|18003.45|17883.45|17997.2|17877.2|18003.45|17883.45|17994.43|17874.43|10
1621603600000|2021-05-21 13:26:40|17996.8|17876.8|17990.08|17870.08|17996.8|17876.8|17988.98|17868.98|10
1621603610000|2021-05-21 13:26:50|17990.86|17870.86|17998.54|17878.54|17998.54|17878.54|17989.66|17869.66|10
1621603620000|2021-05-21 13:27:00|17998.28|17878.28|18002.9|17882.9|18002.9|17882.9|17998.28|17878.28|10
1621603630000|2021-05-21 13:27:10|18002.8|17882.8|18004.95|17884.95|18005.1|17885.1|18002.8|17882.8|10
1621603640000|2021-05-21 13:27:20|18004.63|17884.63|18000.28|17880.28|18005.66|17885.66|18000.23|17880.23|10
1621603650000|2021-05-21 13:27:30|17996.08|17876.08|17992.18|17872.18|17996.08|17876.08|17992.18|17872.18|10
1621603660000|2021-05-21 13:27:40|17992.38|17872.38|17992.74|17872.74|17993.19|17873.19|17990.66|17870.66|10
1621603670000|2021-05-21 13:27:50|17992.3|17872.3|17995.71|17875.71|17995.71|17875.71|17992.3|17872.3|10
1621603680000|2021-05-21 13:28:00|17996.3|17876.3|18003.13|17883.13|18003.13|17883.13|17996.3|17876.3|10
1621603690000|2021-05-21 13:28:10|18002.84|17882.84|18005.08|17885.08|18005.76|17885.76|18002.84|17882.84|10
1621603700000|2021-05-21 13:28:20|18004.77|17884.77|18003.93|17883.93|18004.88|17884.88|18002.82|17882.82|10
1621603710000|2021-05-21 13:28:30|18004.01|17884.01|18007.31|17887.31|18007.31|17887.31|18003.06|17883.06|10
1621603720000|2021-05-21 13:28:40|18008.17|17888.17|18004.69|17884.69|18008.17|17888.17|18004.69|17884.69|10
1621603730000|2021-05-21 13:28:50|18002.83|17882.83|18002.04|17882.04|18003.45|17883.45|18001.94|17881.94|10
1621603740000|2021-05-21 13:29:00|18002.75|17882.75|18005.75|17885.75|18005.75|17885.75|18001.99|17881.99|10
1621603750000|2021-05-21 13:29:10|18008.66|17888.66|18014.95|17894.95|18014.95|17894.95|18008.66|17888.66|10
1621603760000|2021-05-21 13:29:20|18015.34|17895.34|18017.49|17897.49|18018.93|17898.93|18015.34|17895.34|10
1621603770000|2021-05-21 13:29:30|18015.96|17895.96|18014.38|17894.38|18015.96|17895.96|18012.16|17892.16|10
1621603780000|2021-05-21 13:29:40|18015.97|17895.97|18020.03|17900.03|18020.03|17900.03|18015.81|17895.81|10
1621603790000|2021-05-21 13:29:50|18020.31|17900.31|18023.64|17903.64|18023.76|17903.76|18020.31|17900.31|10
1621603800000|2021-05-21 13:30:00|18022.36|17902.36|18022.05|17902.05|18023.05|17903.05|18021.36|17901.36|10
1621603810000|2021-05-21 13:30:10|18021.7|17901.7|18021.22|17901.22|18023|17903|18020.53|17900.53|10
1621603820000|2021-05-21 13:30:20|18021.32|17901.32|18030.21|17910.21|18030.21|17910.21|18020.45|17900.45|10
1621603830000|2021-05-21 13:30:30|18032.88|17912.88|18037.05|17917.05|18037.05|17917.05|18032.88|17912.88|9
1621603840000|2021-05-21 13:30:40|18036.52|17916.52|18036.7|17916.7|18036.85|17916.85|18034.52|17914.52|10
1621603850000|2021-05-21 13:30:50|18040.97|17920.97|18045.89|17925.89|18045.89|17925.89|18039.66|17919.66|10
1621603860000|2021-05-21 13:31:00|18046.42|17926.42|18058.56|17938.56|18058.56|17938.56|18046.42|17926.42|10
1621603870000|2021-05-21 13:31:10|18060.01|17940.01|18066.18|17946.18|18066.18|17946.18|18060.01|17940.01|10
1621603880000|2021-05-21 13:31:20|18064.86|17944.86|18061.66|17941.66|18064.86|17944.86|18061.66|17941.66|10
1621603890000|2021-05-21 13:31:30|18059.62|17939.62|18047.23|17927.23|18059.62|17939.62|18047.23|17927.23|10
1621603900000|2021-05-21 13:31:40|18047.01|17927.01|18043.5|17923.5|18047.01|17927.01|18042.03|17922.03|10
1621603910000|2021-05-21 13:31:50|18043.31|17923.31|18043.5|17923.5|18044.07|17924.07|18041.4|17921.4|10
1621603920000|2021-05-21 13:32:00|18044.15|17924.15|18041.75|17921.75|18044.58|17924.58|18041.31|17921.31|10
1621603930000|2021-05-21 13:32:10|18040.09|17920.09|18029.03|17909.03|18040.09|17920.09|18029.02|17909.02|10
1621603940000|2021-05-21 13:32:20|18027.36|17907.36|18020.92|17900.92|18027.36|17907.36|18020.8|17900.8|9
1621603950000|2021-05-21 13:32:30|18021.3|17901.3|18025.53|17905.53|18025.53|17905.53|18019.84|17899.84|10
1621603960000|2021-05-21 13:32:40|18026.93|17906.93|18037.98|17917.98|18039.11|17919.11|18026.93|17906.93|10
1621603970000|2021-05-21 13:32:50|18037.76|17917.76|18035.27|17915.27|18038.61|17918.61|18035.27|17915.27|10
1621603980000|2021-05-21 13:33:00|18034.9|17914.9|18036.97|17916.97|18037.19|17917.19|18034.65|17914.65|10
1621603990000|2021-05-21 13:33:10|18037.07|17917.07|18037.27|17917.27|18039.44|17919.44|18037.07|17917.07|10
1621604000000|2021-05-21 13:33:20|18037.57|17917.57|18037.59|17917.59|18038.71|17918.71|18036.13|17916.13|10
1621604010000|2021-05-21 13:33:30|18038.27|17918.27|18035.23|17915.23|18038.29|17918.29|18034.12|17914.12|10
1621604020000|2021-05-21 13:33:40|18034.85|17914.85|18034.92|17914.92|18035.31|17915.31|18034.05|17914.05|10
1621604030000|2021-05-21 13:33:50|18035.78|17915.78|18035.67|17915.67|18037.47|17917.47|18035.1|17915.1|10
1621604040000|2021-05-21 13:34:00|18035.37|17915.37|18032|17912|18035.37|17915.37|18032|17912|10
1621604050000|2021-05-21 13:34:10|18031.54|17911.54|18034.42|17914.42|18034.42|17914.42|18031.54|17911.54|10
1621604060000|2021-05-21 13:34:20|18033.19|17913.19|18030.58|17910.58|18035.27|17915.27|18030.29|17910.29|10
1621604070000|2021-05-21 13:34:30|18027.23|17907.23|18024.55|17904.55|18027.23|17907.23|18024.39|17904.39|10
1621604080000|2021-05-21 13:34:40|18024.69|17904.69|18025.54|17905.54|18025.96|17905.96|18024.4|17904.4|10
1621604090000|2021-05-21 13:34:50|18025.11|17905.11|18025.19|17905.19|18025.85|17905.85|18024.39|17904.39|10
1621604100000|2021-05-21 13:35:00|18025.15|17905.15|18041.24|17921.24|18041.24|17921.24|18025.15|17905.15|10
1621604110000|2021-05-21 13:35:10|18046.13|17926.13|18052.6|17932.6|18055.24|17935.24|18046.13|17926.13|10
1621604120000|2021-05-21 13:35:20|18054.25|17934.25|18058.76|17938.76|18058.81|17938.81|18054.08|17934.08|10
1621604130000|2021-05-21 13:35:30|18058.99|17938.99|18055.03|17935.03|18059.59|17939.59|18052.52|17932.52|10
1621604140000|2021-05-21 13:35:40|18052.16|17932.16|18052.66|17932.66|18052.83|17932.83|18049|17929|10
1621604150000|2021-05-21 13:35:50|18055.22|17935.22|18061.5|17941.5|18061.63|17941.63|18055.22|17935.22|10
1621604160000|2021-05-21 13:36:00|18063.03|17943.03|18060.76|17940.76|18063.12|17943.12|18060.76|17940.76|9
1621604170000|2021-05-21 13:36:10|18061.4|17941.4|18065.83|17945.83|18065.83|17945.83|18061.4|17941.4|10
1621604180000|2021-05-21 13:36:20|18066.21|17946.21|18073.1|17953.1|18073.1|17953.1|18066.21|17946.21|10
1621604190000|2021-05-21 13:36:30|18072.65|17952.65|18075.93|17955.93|18076.22|17956.22|18072.65|17952.65|10
1621604200000|2021-05-21 13:36:40|18076.2|17956.2|18078.77|17958.77|18078.77|17958.77|18075.69|17955.69|10
1621604210000|2021-05-21 13:36:50|18078.84|17958.84|18077.39|17957.39|18079.59|17959.59|18077.17|17957.17|10
1621604220000|2021-05-21 13:37:00|18077.97|17957.97|18081.46|17961.46|18081.46|17961.46|18077.71|17957.71|10
1621604230000|2021-05-21 13:37:10|18082.23|17962.23|18087.06|17967.06|18087.06|17967.06|18082.23|17962.23|10
1621604240000|2021-05-21 13:37:20|18086.92|17966.92|18084.33|17964.33|18087.87|17967.87|18084.33|17964.33|10
1621604250000|2021-05-21 13:37:30|18084.66|17964.66|18084.77|17964.77|18085.84|17965.84|18083.99|17963.99|10
1621604260000|2021-05-21 13:37:40|18084.34|17964.34|18080.11|17960.11|18084.34|17964.34|18080.09|17960.09|10
1621604270000|2021-05-21 13:37:50|18079.88|17959.88|18077.69|17957.69|18080.01|17960.01|18077.69|17957.69|10
1621604280000|2021-05-21 13:38:00|18078.16|17958.16|18079.54|17959.54|18079.54|17959.54|18076.55|17956.55|10
1621604290000|2021-05-21 13:38:10|18080.34|17960.34|18083.77|17963.77|18083.77|17963.77|18079.79|17959.79|10
1621604300000|2021-05-21 13:38:20|18084.44|17964.44|18079.53|17959.53|18086.44|17966.44|18079.53|17959.53|10
1621604310000|2021-05-21 13:38:30|18077.2|17957.2|18076.7|17956.7|18078|17958|18076.14|17956.14|10
1621604320000|2021-05-21 13:38:40|18077.34|17957.34|18076.97|17956.97|18077.91|17957.91|18076.97|17956.97|10
1621604330000|2021-05-21 13:38:50|18077.56|17957.56|18080.35|17960.35|18080.67|17960.67|18077.56|17957.56|10
1621604340000|2021-05-21 13:39:00|18079.96|17959.96|18080.4|17960.4|18080.5|17960.5|18079.56|17959.56|10
1621604350000|2021-05-21 13:39:10|18080.51|17960.51|18079.5|17959.5|18080.51|17960.51|18078.91|17958.91|10
1621604360000|2021-05-21 13:39:20|18081.33|17961.33|18085.28|17965.28|18085.28|17965.28|18080.69|17960.69|10
1621604370000|2021-05-21 13:39:30|18086.36|17966.36|18093.25|17973.25|18093.25|17973.25|18086.36|17966.36|10
1621604380000|2021-05-21 13:39:40|18093.99|17973.99|18096.27|17976.27|18096.7|17976.7|18093.99|17973.99|10
1621604390000|2021-05-21 13:39:50|18095.88|17975.88|18093.24|17973.24|18095.88|17975.88|18092.65|17972.65|10
1621604400000|2021-05-21 13:40:00|18092.63|17972.63|18092.72|17972.72|18092.72|17972.72|18091.12|17971.12|10
1621604410000|2021-05-21 13:40:10|18093.99|17973.99|18094|17974|18095.34|17975.34|18093.99|17973.99|10
1621604420000|2021-05-21 13:40:20|18093.37|17973.37|18095.4|17975.4|18095.74|17975.74|18093.35|17973.35|10
1621604430000|2021-05-21 13:40:30|18094.93|17974.93|18094.95|17974.95|18094.95|17974.95|18093.53|17973.53|10
1621604440000|2021-05-21 13:40:40|18095.38|17975.38|18096.87|17976.87|18096.87|17976.87|18095.03|17975.03|10
1621604450000|2021-05-21 13:40:50|18096.97|17976.97|18097.48|17977.48|18097.48|17977.48|18096.24|17976.24|10
1621604460000|2021-05-21 13:41:00|18098.58|17978.58|18101.44|17981.44|18101.44|17981.44|18098.13|17978.13|10
1621604470000|2021-05-21 13:41:10|18103.05|17983.05|18104.3|17984.3|18104.72|17984.72|18102.8|17982.8|10
1621604480000|2021-05-21 13:41:20|18104.42|17984.42|18105.94|17985.94|18106.56|17986.56|18104.42|17984.42|10
1621604490000|2021-05-21 13:41:30|18106.99|17986.99|18102.95|17982.95|18108.07|17988.07|18102.95|17982.95|10
1621604500000|2021-05-21 13:41:40|18103.49|17983.49|18111.13|17991.13|18111.13|17991.13|18103.49|17983.49|10
1621604510000|2021-05-21 13:41:50|18109.54|17989.54|18112.08|17992.08|18114.88|17994.88|18109.54|17989.54|10
1621604520000|2021-05-21 13:42:00|18111.26|17991.26|18108.72|17988.72|18112.92|17992.92|18108.72|17988.72|10
1621604530000|2021-05-21 13:42:10|18106.8|17986.8|18103.18|17983.18|18106.8|17986.8|18102.34|17982.34|10
1621604540000|2021-05-21 13:42:20|18102.98|17982.98|18097.21|17977.21|18102.98|17982.98|18096.56|17976.56|10
1621604550000|2021-05-21 13:42:30|18097|17977|18095.36|17975.36|18097|17977|18094.21|17974.21|10
1621604560000|2021-05-21 13:42:40|18096.05|17976.05|18102.22|17982.22|18102.22|17982.22|18096.05|17976.05|10
1621604570000|2021-05-21 13:42:50|18101.41|17981.41|18100.89|17980.89|18102.23|17982.23|18100.89|17980.89|9
1621604580000|2021-05-21 13:43:00|18101.1|17981.1|18094.23|17974.23|18101.1|17981.1|18094.1|17974.1|10
1621604590000|2021-05-21 13:43:10|18094.47|17974.47|18084.46|17964.46|18094.47|17974.47|18084.46|17964.46|10
1621604600000|2021-05-21 13:43:20|18084.81|17964.81|18087.77|17967.77|18087.77|17967.77|18084.52|17964.52|10
1621604610000|2021-05-21 13:43:30|18090.53|17970.53|18094.2|17974.2|18095.1|17975.1|18090.53|17970.53|10
1621604620000|2021-05-21 13:43:40|18093.41|17973.41|18090.54|17970.54|18093.53|17973.53|18090.54|17970.54|10
1621604630000|2021-05-21 13:43:50|18090.41|17970.41|18088.07|17968.07|18090.68|17970.68|18087.57|17967.57|10
1621604640000|2021-05-21 13:44:00|18089.39|17969.39|18084.99|17964.99|18089.39|17969.39|18084.99|17964.99|10
1621604650000|2021-05-21 13:44:10|18086.8|17966.8|18084.81|17964.81|18086.8|17966.8|18083.92|17963.92|10
1621604660000|2021-05-21 13:44:20|18084.08|17964.08|18088.38|17968.38|18088.38|17968.38|18080.57|17960.57|10
1621604670000|2021-05-21 13:44:30|18088.11|17968.11|18086.47|17966.47|18089.3|17969.3|18086.47|17966.47|10
1621604680000|2021-05-21 13:44:40|18085.28|17965.28|18086.45|17966.45|18086.88|17966.88|18083.87|17963.87|10
1621604690000|2021-05-21 13:44:50|18087.86|17967.86|18091.61|17971.61|18092.94|17972.94|18087.86|17967.86|10
1621604700000|2021-05-21 13:45:00|18090.69|17970.69|18090.27|17970.27|18092.02|17972.02|18089.69|17969.69|10
1621604710000|2021-05-21 13:45:10|18089.6|17969.6|18090.69|17970.69|18091.42|17971.42|18089.28|17969.28|10
1621604720000|2021-05-21 13:45:20|18090.64|17970.64|18092.69|17972.69|18093.63|17973.63|18090.64|17970.64|10
1621604730000|2021-05-21 13:45:30|18091.42|17971.42|18086.48|17966.48|18091.42|17971.42|18086.48|17966.48|10
1621604740000|2021-05-21 13:45:40|18084.78|17964.78|18071.11|17951.11|18084.78|17964.78|18071.11|17951.11|10
1621604750000|2021-05-21 13:45:50|18071.14|17951.14|18063.88|17943.88|18071.37|17951.37|18063.35|17943.35|10
1621604760000|2021-05-21 13:46:00|18063.95|17943.95|18059.11|17939.11|18063.95|17943.95|18059.11|17939.11|10
1621604770000|2021-05-21 13:46:10|18059.01|17939.01|18055.29|17935.29|18059.01|17939.01|18054.7|17934.7|10
1621604780000|2021-05-21 13:46:20|18055.72|17935.72|18059.5|17939.5|18059.78|17939.78|18055.72|17935.72|10
1621604790000|2021-05-21 13:46:30|18059.56|17939.56|18060.8|17940.8|18060.8|17940.8|18059.56|17939.56|9
1621604800000|2021-05-21 13:46:40|18061.12|17941.12|18066.37|17946.37|18066.37|17946.37|18059.92|17939.92|10
1621604810000|2021-05-21 13:46:50|18067.23|17947.23|18069.26|17949.26|18069.63|17949.63|18067.23|17947.23|9
1621604820000|2021-05-21 13:47:00|18069.2|17949.2|18069.34|17949.34|18070.49|17950.49|18069.13|17949.13|10
1621604830000|2021-05-21 13:47:10|18069.24|17949.24|18065.85|17945.85|18069.24|17949.24|18065.85|17945.85|9
1621604840000|2021-05-21 13:47:20|18065.59|17945.59|18064.93|17944.93|18065.75|17945.75|18063.95|17943.95|10
1621604850000|2021-05-21 13:47:30|18064.96|17944.96|18063.13|17943.13|18064.96|17944.96|18063.13|17943.13|10
1621604860000|2021-05-21 13:47:40|18063.79|17943.79|18061.54|17941.54|18064.51|17944.51|18061.54|17941.54|10
1621604870000|2021-05-21 13:47:50|18060.94|17940.94|18062.11|17942.11|18062.11|17942.11|18060.94|17940.94|10
1621604880000|2021-05-21 13:48:00|18061.35|17941.35|18062.32|17942.32|18062.32|17942.32|18060.7|17940.7|10
1621604890000|2021-05-21 13:48:10|18061.21|17941.21|18058.78|17938.78|18061.21|17941.21|18058.7|17938.7|10
1621604900000|2021-05-21 13:48:20|18058.35|17938.35|18059.44|17939.44|18061.73|17941.73|18058.03|17938.03|10
1621604910000|2021-05-21 13:48:30|18059.87|17939.87|18063.84|17943.84|18064.1|17944.1|18058.79|17938.79|10
1621604920000|2021-05-21 13:48:40|18063.63|17943.63|18060.94|17940.94|18063.63|17943.63|18060.94|17940.94|10
1621604930000|2021-05-21 13:48:50|18061.22|17941.22|18060.76|17940.76|18061.34|17941.34|18059.96|17939.96|10
1621604940000|2021-05-21 13:49:00|18060.59|17940.59|18068.93|17948.93|18068.93|17948.93|18060.59|17940.59|10
1621604950000|2021-05-21 13:49:10|18070.97|17950.97|18083.59|17963.59|18083.59|17963.59|18070.97|17950.97|10
1621604960000|2021-05-21 13:49:20|18084.96|17964.96|18095.32|17975.32|18095.73|17975.73|18084.96|17964.96|10
1621604970000|2021-05-21 13:49:30|18096.87|17976.87|18099.74|17979.74|18100.82|17980.82|18096.87|17976.87|10
1621604980000|2021-05-21 13:49:40|18100.83|17980.83|18094.88|17974.88|18100.83|17980.83|18094.88|17974.88|10
1621604990000|2021-05-21 13:49:50|18094.65|17974.65|18095.43|17975.43|18096.37|17976.37|18093.07|17973.07|10
1621605000000|2021-05-21 13:50:00|18095.41|17975.41|18093.61|17973.61|18095.45|17975.45|18092.97|17972.97|10
1621605010000|2021-05-21 13:50:10|18093.2|17973.2|18093.59|17973.59|18093.94|17973.94|18092.82|17972.82|10
1621605020000|2021-05-21 13:50:20|18093.26|17973.26|18090.29|17970.29|18093.75|17973.75|18090.14|17970.14|10
1621605030000|2021-05-21 13:50:30|18090.17|17970.17|18093.5|17973.5|18094.45|17974.45|18090.17|17970.17|10
1621605040000|2021-05-21 13:50:40|18093.88|17973.88|18092.54|17972.54|18094.19|17974.19|18092.12|17972.12|10
1621605050000|2021-05-21 13:50:50|18092.01|17972.01|18091.3|17971.3|18092.61|17972.61|18091.21|17971.21|10
1621605060000|2021-05-21 13:51:00|18090.76|17970.76|18087.49|17967.49|18090.76|17970.76|18087.49|17967.49|10
1621605070000|2021-05-21 13:51:10|18087.54|17967.54|18089.58|17969.58|18089.58|17969.58|18087.11|17967.11|10
1621605080000|2021-05-21 13:51:20|18089.52|17969.52|18095.97|17975.97|18095.97|17975.97|18089.52|17969.52|10
1621605090000|2021-05-21 13:51:30|18096.11|17976.11|18098.93|17978.93|18099.4|17979.4|18096.11|17976.11|10
1621605100000|2021-05-21 13:51:40|18099.21|17979.21|18099.6|17979.6|18100.33|17980.33|18099.21|17979.21|10
1621605110000|2021-05-21 13:51:50|18099.22|17979.22|18104.45|17984.45|18104.45|17984.45|18099.22|17979.22|10
1621605120000|2021-05-21 13:52:00|18104.78|17984.78|18106.08|17986.08|18106.08|17986.08|18104.78|17984.78|10
1621605130000|2021-05-21 13:52:10|18105.9|17985.9|18111.3|17991.3|18111.87|17991.87|18105.9|17985.9|10
1621605140000|2021-05-21 13:52:20|18110.96|17990.96|18110.35|17990.35|18112.07|17992.07|18109.66|17989.66|10
1621605150000|2021-05-21 13:52:30|18109.87|17989.87|18111.31|17991.31|18111.37|17991.37|18108.9|17988.9|10
1621605160000|2021-05-21 13:52:40|18112.16|17992.16|18106.52|17986.52|18112.16|17992.16|18106.52|17986.52|10
1621605170000|2021-05-21 13:52:50|18106.36|17986.36|18108.52|17988.52|18109.04|17989.04|18106.36|17986.36|10
1621605180000|2021-05-21 13:53:00|18108.27|17988.27|18105.82|17985.82|18108.27|17988.27|18105.82|17985.82|10
1621605190000|2021-05-21 13:53:10|18106.47|17986.47|18104.95|17984.95|18106.63|17986.63|18104.95|17984.95|9
1621605200000|2021-05-21 13:53:20|18104.27|17984.27|18106.07|17986.07|18106.07|17986.07|18104.27|17984.27|10
1621605210000|2021-05-21 13:53:30|18107.11|17987.11|18108.12|17988.12|18109.02|17989.02|18107.11|17987.11|10
1621605220000|2021-05-21 13:53:40|18108.27|17988.27|18109.44|17989.44|18110.21|17990.21|18108.27|17988.27|9
1621605230000|2021-05-21 13:53:50|18109.83|17989.83|18107.76|17987.76|18110.14|17990.14|18107.76|17987.76|10
1621605240000|2021-05-21 13:54:00|18105.97|17985.97|18104.03|17984.03|18106.1|17986.1|18103.52|17983.52|10
1621605250000|2021-05-21 13:54:10|18103.84|17983.84|18094.41|17974.41|18103.84|17983.84|18094.41|17974.41|10
1621605260000|2021-05-21 13:54:20|18093.93|17973.93|18095.22|17975.22|18096.41|17976.41|18093.76|17973.76|10
1621605270000|2021-05-21 13:54:30|18095.3|17975.3|18092.96|17972.96|18095.3|17975.3|18091.35|17971.35|10
1621605280000|2021-05-21 13:54:40|18093.2|17973.2|18097.64|17977.64|18097.64|17977.64|18093.2|17973.2|10
1621605290000|2021-05-21 13:54:50|18097.92|17977.92|18105.14|17985.14|18105.14|17985.14|18097.92|17977.92|10
1621605300000|2021-05-21 13:55:00|18105.61|17985.61|18110|17990|18110.12|17990.12|18105.61|17985.61|10
1621605310000|2021-05-21 13:55:10|18110.06|17990.06|18112.71|17992.71|18113.39|17993.39|18110.06|17990.06|10
1621605320000|2021-05-21 13:55:20|18110.7|17990.7|18107.19|17987.19|18111.38|17991.38|18107.19|17987.19|10
1621605330000|2021-05-21 13:55:30|18108.71|17988.71|18106.52|17986.52|18108.71|17988.71|18106.2|17986.2|10
1621605340000|2021-05-21 13:55:40|18106.64|17986.64|18109.55|17989.55|18109.55|17989.55|18106.64|17986.64|9
1621605350000|2021-05-21 13:55:50|18109.52|17989.52|18106.71|17986.71|18109.52|17989.52|18106.59|17986.59|10
1621605360000|2021-05-21 13:56:00|18105.01|17985.01|18100.91|17980.91|18105.01|17985.01|18100.91|17980.91|10
1621605370000|2021-05-21 13:56:10|18100.97|17980.97|18099.47|17979.47|18100.97|17980.97|18099.42|17979.42|10
1621605380000|2021-05-21 13:56:20|18099.54|17979.54|18100|17980|18100|17980|18098.95|17978.95|10
1621605390000|2021-05-21 13:56:30|18099.48|17979.48|18100.35|17980.35|18100.35|17980.35|18098.62|17978.62|10
1621605400000|2021-05-21 13:56:40|18100.37|17980.37|18102.38|17982.38|18103.25|17983.25|18100.37|17980.37|10
1621605410000|2021-05-21 13:56:50|18102.68|17982.68|18104.16|17984.16|18104.16|17984.16|18102.68|17982.68|10
1621605420000|2021-05-21 13:57:00|18103.77|17983.77|18108.67|17988.67|18108.73|17988.73|18103.77|17983.77|10
1621605430000|2021-05-21 13:57:10|18108.93|17988.93|18107.57|17987.57|18108.93|17988.93|18107.14|17987.14|10
1621605440000|2021-05-21 13:57:20|18107.56|17987.56|18109.15|17989.15|18109.15|17989.15|18105.55|17985.55|10
1621605450000|2021-05-21 13:57:30|18109.32|17989.32|18113.48|17993.48|18113.48|17993.48|18109.32|17989.32|9
1621605460000|2021-05-21 13:57:40|18113.41|17993.41|18117.18|17997.18|18117.32|17997.32|18113.41|17993.41|10
1621605470000|2021-05-21 13:57:50|18117.55|17997.55|18119.56|17999.56|18119.56|17999.56|18117.42|17997.42|10
1621605480000|2021-05-21 13:58:00|18119.89|17999.89|18131.3|18011.3|18131.3|18011.3|18119.63|17999.63|10
1621605490000|2021-05-21 13:58:10|18133.88|18013.88|18144.85|18024.85|18144.85|18024.85|18133.88|18013.88|10
1621605500000|2021-05-21 13:58:20|18144.35|18024.35|18149.08|18029.08|18149.08|18029.08|18144.1|18024.1|10
1621605510000|2021-05-21 13:58:30|18148.39|18028.39|18146.17|18026.17|18149.38|18029.38|18146.17|18026.17|10
1621605520000|2021-05-21 13:58:40|18146.02|18026.02|18149.18|18029.18|18149.18|18029.18|18146.02|18026.02|10
1621605530000|2021-05-21 13:58:50|18149.05|18029.05|18147.07|18027.07|18149.68|18029.68|18147.07|18027.07|9
1621605540000|2021-05-21 13:59:00|18147.66|18027.66|18151.64|18031.64|18152.17|18032.17|18147.66|18027.66|10
1621605550000|2021-05-21 13:59:10|18151.6|18031.6|18150.59|18030.59|18151.68|18031.68|18150.4|18030.4|10
1621605560000|2021-05-21 13:59:20|18150.69|18030.69|18146.08|18026.08|18152.1|18032.1|18146.08|18026.08|10
1621605570000|2021-05-21 13:59:30|18145.54|18025.54|18142.46|18022.46|18146.1|18026.1|18142.26|18022.26|10
1621605580000|2021-05-21 13:59:40|18141.99|18021.99|18138.86|18018.86|18142.27|18022.27|18138.86|18018.86|10
1621605590000|2021-05-21 13:59:50|18138.81|18018.81|18133.37|18013.37|18138.81|18018.81|18133.37|18013.37|10
1621605600000|2021-05-21 14:00:00|18133.47|18013.47|18132.58|18012.58|18134.9|18014.9|18132.58|18012.58|10
1621605610000|2021-05-21 14:00:10|18133.44|18013.44|18137.28|18017.28|18137.28|18017.28|18133.44|18013.44|9
1621605620000|2021-05-21 14:00:20|18136.55|18016.55|18139.33|18019.33|18139.33|18019.33|18136.32|18016.32|10
1621605630000|2021-05-21 14:00:30|18140.75|18020.75|18142.08|18022.08|18142.08|18022.08|18140.56|18020.56|10
1621605640000|2021-05-21 14:00:40|18139.47|18019.47|18144.52|18024.52|18144.52|18024.52|18139.08|18019.08|10
1621605650000|2021-05-21 14:00:50|18142.63|18022.63|18167.15|18047.15|18167.15|18047.15|18142.63|18022.63|10
1621605660000|2021-05-21 14:01:00|18165.86|18045.86|18188.71|18068.71|18188.71|18068.71|18165.86|18045.86|10
1621605670000|2021-05-21 14:01:10|18189.92|18069.92|18216.57|18096.57|18216.57|18096.57|18189.92|18069.92|10
1621605680000|2021-05-21 14:01:20|18219.62|18099.62|18229.92|18109.92|18230.42|18110.42|18218.56|18098.56|10
1621605690000|2021-05-21 14:01:30|18228.17|18108.17|18218.59|18098.59|18228.17|18108.17|18218.59|18098.59|10
1621605700000|2021-05-21 14:01:40|18218.17|18098.17|18220.71|18100.71|18221.95|18101.95|18217.82|18097.82|10
1621605710000|2021-05-21 14:01:50|18220.19|18100.19|18220.55|18100.55|18222.54|18102.54|18219.33|18099.33|10
1621605720000|2021-05-21 14:02:00|18220.42|18100.42|18195.88|18075.88|18220.42|18100.42|18195.67|18075.67|10
1621605730000|2021-05-21 14:02:10|18194.53|18074.53|18187.42|18067.42|18194.53|18074.53|18186.12|18066.12|10
1621605740000|2021-05-21 14:02:20|18184.79|18064.79|18185.83|18065.83|18185.83|18065.83|18183.56|18063.56|10
1621605750000|2021-05-21 14:02:30|18185.26|18065.26|18168.43|18048.43|18185.26|18065.26|18168.43|18048.43|10
1621605760000|2021-05-21 14:02:40|18167.14|18047.14|18158.58|18038.58|18167.14|18047.14|18158|18038|10
1621605770000|2021-05-21 14:02:50|18159.1|18039.1|18153.74|18033.74|18159.1|18039.1|18153.61|18033.61|10
1621605780000|2021-05-21 14:03:00|18151.76|18031.76|18140.95|18020.95|18151.76|18031.76|18139.96|18019.96|10
1621605790000|2021-05-21 14:03:10|18140.55|18020.55|18156.13|18036.13|18156.13|18036.13|18140.55|18020.55|10
1621605800000|2021-05-21 14:03:20|18157.76|18037.76|18163.72|18043.72|18164.92|18044.92|18157.49|18037.49|10
1621605810000|2021-05-21 14:03:30|18163.78|18043.78|18153.97|18033.97|18163.78|18043.78|18153.02|18033.02|10
1621605820000|2021-05-21 14:03:40|18153.48|18033.48|18161.77|18041.77|18161.77|18041.77|18153.48|18033.48|10
1621605830000|2021-05-21 14:03:50|18160.97|18040.97|18166.07|18046.07|18166.07|18046.07|18160.41|18040.41|10
1621605840000|2021-05-21 14:04:00|18166.96|18046.96|18189.76|18069.76|18189.76|18069.76|18166.16|18046.16|10
1621605850000|2021-05-21 14:04:10|18192.56|18072.56|18208.61|18088.61|18209.11|18089.11|18192.56|18072.56|10
1621605860000|2021-05-21 14:04:20|18206.6|18086.6|18197.77|18077.77|18206.6|18086.6|18197.77|18077.77|10
1621605870000|2021-05-21 14:04:30|18197.23|18077.23|18196.09|18076.09|18197.23|18077.23|18194.15|18074.15|10
1621605880000|2021-05-21 14:04:40|18194.54|18074.54|18206.01|18086.01|18206.01|18086.01|18194.48|18074.48|10
1621605890000|2021-05-21 14:04:50|18205.58|18085.58|18212.06|18092.06|18212.06|18092.06|18205.58|18085.58|10
1621605900000|2021-05-21 14:05:00|18213.84|18093.84|18216.56|18096.56|18216.76|18096.76|18213.66|18093.66|10
1621605910000|2021-05-21 14:05:10|18220.73|18100.73|18209.07|18089.07|18220.73|18100.73|18209.07|18089.07|10
1621605920000|2021-05-21 14:05:20|18207.42|18087.42|18204.65|18084.65|18209.63|18089.63|18204.65|18084.65|10
1621605930000|2021-05-21 14:05:30|18204.53|18084.53|18213.11|18093.11|18213.11|18093.11|18204.53|18084.53|10
1621605940000|2021-05-21 14:05:40|18213.3|18093.3|18216.78|18096.78|18217.07|18097.07|18213.3|18093.3|10
1621605950000|2021-05-21 14:05:50|18218.2|18098.2|18217.7|18097.7|18218.76|18098.76|18217.21|18097.21|10
1621605960000|2021-05-21 14:06:00|18216.96|18096.96|18220.03|18100.03|18220.38|18100.38|18216.64|18096.64|10
1621605970000|2021-05-21 14:06:10|18219.31|18099.31|18218.21|18098.21|18219.31|18099.31|18216.79|18096.79|10
1621605980000|2021-05-21 14:06:20|18217.41|18097.41|18217.37|18097.37|18218.24|18098.24|18216.79|18096.79|10
1621605990000|2021-05-21 14:06:30|18216.31|18096.31|18212.92|18092.92|18216.42|18096.42|18212.92|18092.92|10
1621606000000|2021-05-21 14:06:40|18212.66|18092.66|18213.56|18093.56|18214.34|18094.34|18212.53|18092.53|9
1621606010000|2021-05-21 14:06:50|18213.99|18093.99|18216.28|18096.28|18216.58|18096.58|18213.99|18093.99|10
1621606020000|2021-05-21 14:07:00|18216.25|18096.25|18212.2|18092.2|18216.36|18096.36|18212.2|18092.2|10
1621606030000|2021-05-21 14:07:10|18211.63|18091.63|18209.31|18089.31|18211.68|18091.68|18208.3|18088.3|10
1621606040000|2021-05-21 14:07:20|18210.11|18090.11|18207.74|18087.74|18210.12|18090.12|18207.74|18087.74|10
1621606050000|2021-05-21 14:07:30|18207.36|18087.36|18199.25|18079.25|18207.36|18087.36|18198.35|18078.35|10
1621606060000|2021-05-21 14:07:40|18198.98|18078.98|18189.91|18069.91|18198.98|18078.98|18178.41|18058.41|10
1621606070000|2021-05-21 14:07:50|18189.93|18069.93|18186.57|18066.57|18190.03|18070.03|18184.27|18064.27|9
1621606080000|2021-05-21 14:08:00|18185.57|18065.57|18189.68|18069.68|18192.33|18072.33|18185.57|18065.57|10
1621606090000|2021-05-21 14:08:10|18189.44|18069.44|18205.7|18085.7|18205.7|18085.7|18187.66|18067.66|10
1621606100000|2021-05-21 14:08:20|18205.84|18085.84|18210.02|18090.02|18212.65|18092.65|18205.51|18085.51|10
1621606110000|2021-05-21 14:08:30|18215.23|18095.23|18224.01|18104.01|18224.01|18104.01|18215.23|18095.23|10
1621606120000|2021-05-21 14:08:40|18223.92|18103.92|18215.26|18095.26|18225.02|18105.02|18215.26|18095.26|10
1621606130000|2021-05-21 14:08:50|18215.3|18095.3|18218.2|18098.2|18218.82|18098.82|18214.66|18094.66|10
1621606140000|2021-05-21 14:09:00|18218.16|18098.16|18214.23|18094.23|18218.6|18098.6|18214.23|18094.23|10
1621606150000|2021-05-21 14:09:10|18213.93|18093.93|18209.4|18089.4|18213.93|18093.93|18206.82|18086.82|10
1621606160000|2021-05-21 14:09:20|18210.3|18090.3|18217.69|18097.69|18217.87|18097.87|18210.3|18090.3|10
1621606170000|2021-05-21 14:09:30|18217.67|18097.67|18221.89|18101.89|18221.89|18101.89|18217.67|18097.67|10
1621606180000|2021-05-21 14:09:40|18222.55|18102.55|18233.6|18113.6|18233.6|18113.6|18222.18|18102.18|10
1621606190000|2021-05-21 14:09:50|18233.75|18113.75|18246.86|18126.86|18251.4|18131.4|18232.56|18112.56|10
1621606200000|2021-05-21 14:10:00|18246.65|18126.65|18279.72|18159.72|18279.72|18159.72|18246.47|18126.47|10
1621606210000|2021-05-21 14:10:10|18281.86|18161.86|18289.83|18169.83|18291.5|18171.5|18281.86|18161.86|10
1621606220000|2021-05-21 14:10:20|18289.1|18169.1|18291.43|18171.43|18296.27|18176.27|18289.1|18169.1|9
1621606230000|2021-05-21 14:10:30|18292.26|18172.26|18301.22|18181.22|18301.22|18181.22|18290.85|18170.85|10
1621606240000|2021-05-21 14:10:40|18300.82|18180.82|18296.98|18176.98|18300.82|18180.82|18296.98|18176.98|10
1621606250000|2021-05-21 14:10:50|18297.27|18177.27|18291.1|18171.1|18297.52|18177.52|18291.1|18171.1|10
1621606260000|2021-05-21 14:11:00|18290.14|18170.14|18287.9|18167.9|18290.86|18170.86|18284.6|18164.6|10
1621606270000|2021-05-21 14:11:10|18289.84|18169.84|18279.86|18159.86|18289.84|18169.84|18279.86|18159.86|10
1621606280000|2021-05-21 14:11:20|18279.66|18159.66|18271.16|18151.16|18279.66|18159.66|18271.16|18151.16|10
1621606290000|2021-05-21 14:11:30|18271.14|18151.14|18260.45|18140.45|18272.73|18152.73|18260.45|18140.45|10
1621606300000|2021-05-21 14:11:40|18259.53|18139.53|18251.69|18131.69|18261.81|18141.81|18251.46|18131.46|10
1621606310000|2021-05-21 14:11:50|18250.04|18130.04|18251.18|18131.18|18255.09|18135.09|18250.04|18130.04|10
1621606320000|2021-05-21 14:12:00|18250.14|18130.14|18244.14|18124.14|18250.14|18130.14|18244.14|18124.14|10
1621606330000|2021-05-21 14:12:10|18241.87|18121.87|18233.96|18113.96|18242.33|18122.33|18233.49|18113.49|10
1621606340000|2021-05-21 14:12:20|18234.91|18114.91|18232.58|18112.58|18235.15|18115.15|18232.58|18112.58|10
1621606350000|2021-05-21 14:12:30|18232.14|18112.14|18232.7|18112.7|18232.7|18112.7|18231.74|18111.74|10
1621606360000|2021-05-21 14:12:40|18233.03|18113.03|18227.14|18107.14|18234.74|18114.74|18227.14|18107.14|10
1621606370000|2021-05-21 14:12:50|18226.88|18106.88|18224.49|18104.49|18227.44|18107.44|18224.49|18104.49|10
1621606380000|2021-05-21 14:13:00|18223.1|18103.1|18213.6|18093.6|18223.5|18103.5|18213.6|18093.6|10
1621606390000|2021-05-21 14:13:10|18211.62|18091.62|18204.26|18084.26|18212.73|18092.73|18204.26|18084.26|10
1621606400000|2021-05-21 14:13:20|18203.35|18083.35|18185.97|18065.97|18203.35|18083.35|18185.97|18065.97|10
1621606410000|2021-05-21 14:13:30|18183.46|18063.46|18168.73|18048.73|18183.46|18063.46|18168.73|18048.73|10
1621606420000|2021-05-21 14:13:40|18164.98|18044.98|18159.55|18039.55|18164.98|18044.98|18157.65|18037.65|10
1621606430000|2021-05-21 14:13:50|18158.59|18038.59|18161.49|18041.49|18167.85|18047.85|18158.59|18038.59|10
1621606440000|2021-05-21 14:14:00|18162.11|18042.11|18141.11|18021.11|18162.33|18042.33|18141.11|18021.11|10
1621606450000|2021-05-21 14:14:10|18140.93|18020.93|18097.06|17977.06|18140.93|18020.93|18097.06|17977.06|10
1621606460000|2021-05-21 14:14:20|18097.3|17977.3|18057.63|17937.63|18097.85|17977.85|18057.63|17937.63|10
1621606470000|2021-05-21 14:14:30|18057.3|17937.3|18043.06|17923.06|18060.79|17940.79|18043.06|17923.06|10
1621606480000|2021-05-21 14:14:40|18042.7|17922.7|18017.81|17897.81|18053.49|17933.49|18017.81|17897.81|10
1621606490000|2021-05-21 14:14:50|18013.27|17893.27|17950.36|17830.36|18013.27|17893.27|17950.36|17830.36|10
1621606500000|2021-05-21 14:15:00|17936.9|17816.9|17904.84|17784.84|17936.9|17816.9|17904.84|17784.84|10
1621606510000|2021-05-21 14:15:10|17902.98|17782.98|17881.72|17761.72|17902.98|17782.98|17881.72|17761.72|10
1621606520000|2021-05-21 14:15:20|17880.34|17760.34|17849.83|17729.83|17880.34|17760.34|17849.83|17729.83|10
1621606530000|2021-05-21 14:15:30|17848.87|17728.87|17800.27|17680.27|17848.87|17728.87|17800.27|17680.27|10
1621606540000|2021-05-21 14:15:40|17791.92|17671.92|17770.77|17650.77|17791.92|17671.92|17770.77|17650.77|10
1621606550000|2021-05-21 14:15:50|17762.56|17642.56|17738.56|17618.56|17762.56|17642.56|17738.56|17618.56|10
1621606560000|2021-05-21 14:16:00|17735.76|17615.76|17637.87|17517.87|17735.76|17615.76|17637.87|17517.87|10
1621606570000|2021-05-21 14:16:10|17631.08|17511.08|17601.68|17481.68|17631.08|17511.08|17601.68|17481.68|10
1621606580000|2021-05-21 14:16:20|17599.01|17479.01|17563.31|17443.31|17599.01|17479.01|17563.31|17443.31|10
1621606590000|2021-05-21 14:16:30|17557.95|17437.95|17553.2|17433.2|17560.49|17440.49|17550.34|17430.34|10
1621606600000|2021-05-21 14:16:40|17558.59|17438.59|17592.41|17472.41|17592.41|17472.41|17557.48|17437.48|10
1621606610000|2021-05-21 14:16:50|17594.1|17474.1|17612.51|17492.51|17615.59|17495.59|17593.61|17473.61|10
1621606620000|2021-05-21 14:17:00|17611.64|17491.64|17584.04|17464.04|17611.64|17491.64|17582.8|17462.8|10
1621606630000|2021-05-21 14:17:10|17583.69|17463.69|17561.27|17441.27|17583.69|17463.69|17561.27|17441.27|10
1621606640000|2021-05-21 14:17:20|17556.85|17436.85|17563.2|17443.2|17564.52|17444.52|17552.82|17432.82|10
1621606650000|2021-05-21 14:17:30|17567.59|17447.59|17564.14|17444.14|17570.78|17450.78|17564.05|17444.05|10
1621606660000|2021-05-21 14:17:40|17562.76|17442.76|17553.9|17433.9|17563.83|17443.83|17553.9|17433.9|10
1621606670000|2021-05-21 14:17:50|17550.18|17430.18|17546.42|17426.42|17554.27|17434.27|17546.42|17426.42|10
1621606680000|2021-05-21 14:18:00|17543.44|17423.44|17534.47|17414.47|17543.44|17423.44|17531.28|17411.28|10
1621606690000|2021-05-21 14:18:10|17533.89|17413.89|17552.83|17432.83|17552.83|17432.83|17533.89|17413.89|10
1621606700000|2021-05-21 14:18:20|17556.39|17436.39|17545.62|17425.62|17556.39|17436.39|17545.62|17425.62|10
1621606710000|2021-05-21 14:18:30|17544.17|17424.17|17542.75|17422.75|17544.17|17424.17|17535.74|17415.74|10
1621606720000|2021-05-21 14:18:40|17542.72|17422.72|17489.12|17369.12|17542.76|17422.76|17489.12|17369.12|6
1621606730000|2021-05-21 14:18:50|17474.76|17354.76|17405.53|17285.53|17474.76|17354.76|17405.53|17285.53|10
1621606740000|2021-05-21 14:19:00|17399.49|17279.49|17307.89|17187.89|17399.49|17279.49|17307.89|17187.89|10
1621606750000|2021-05-21 14:19:10|17289.18|17169.18|17181.92|17061.92|17289.18|17169.18|17181.92|17061.92|10
1621606760000|2021-05-21 14:19:20|17181.33|17061.33|17083.43|16963.43|17181.33|17061.33|17083.43|16963.43|10
1621606770000|2021-05-21 14:19:30|17072.63|16952.63|17004.25|16884.25|17072.63|16952.63|17004.25|16884.25|10
1621606780000|2021-05-21 14:19:40|17002.83|16882.83|16996.48|16876.48|17002.83|16882.83|16985.09|16865.09|10
1621606790000|2021-05-21 14:19:50|16993.91|16873.91|17018.22|16898.22|17018.22|16898.22|16993.91|16873.91|10
1621606800000|2021-05-21 14:20:00|17019.14|16899.14|17034.25|16914.25|17034.25|16914.25|17019.14|16899.14|10
1621606810000|2021-05-21 14:20:10|17039.22|16919.22|17059.82|16939.82|17059.82|16939.82|17039.22|16919.22|10
1621606820000|2021-05-21 14:20:20|17057.9|16937.9|17054.87|16934.87|17061|16941|17054.73|16934.73|10
1621606830000|2021-05-21 14:20:30|17051.84|16931.84|17031.94|16911.94|17052.85|16932.85|17031.94|16911.94|10
1621606840000|2021-05-21 14:20:40|17032.43|16912.43|17016.15|16896.15|17032.43|16912.43|17014.26|16894.26|10
1621606850000|2021-05-21 14:20:50|17013.86|16893.86|17028.85|16908.85|17028.85|16908.85|17013.44|16893.44|10
1621606860000|2021-05-21 14:21:00|17029.22|16909.22|17048.36|16928.36|17048.36|16928.36|17029.21|16909.21|10
1621606870000|2021-05-21 14:21:10|17051.34|16931.34|17065.27|16945.27|17065.27|16945.27|17051.34|16931.34|10
1621606880000|2021-05-21 14:21:20|17066.9|16946.9|17065.27|16945.27|17069.58|16949.58|17065.27|16945.27|10
1621606890000|2021-05-21 14:21:30|17067.63|16947.63|17057.12|16937.12|17067.63|16947.63|17057.12|16937.12|10
1621606900000|2021-05-21 14:21:40|17057.58|16937.58|17066.89|16946.89|17066.89|16946.89|17051.58|16931.58|10
1621606910000|2021-05-21 14:21:50|17064.62|16944.62|17076.26|16956.26|17076.26|16956.26|17063.39|16943.39|10
1621606920000|2021-05-21 14:22:00|17078.57|16958.57|17102.88|16982.88|17102.88|16982.88|17074.57|16954.57|10
1621606930000|2021-05-21 14:22:10|17103.76|16983.76|17103.26|16983.26|17103.76|16983.76|17103.21|16983.21|10
1621606940000|2021-05-21 14:22:20|17103.21|16983.21|17102.5|16982.5|17103.21|16983.21|17102.5|16982.5|4
1621606960000|2021-05-21 14:22:40|17091.87|16971.87|17095.02|16975.02|17115.87|16995.87|17091.87|16971.87|9
1621606970000|2021-05-21 14:22:50|17093.22|16973.22|17050.39|16930.39|17093.56|16973.56|17050.39|16930.39|10
1621606980000|2021-05-21 14:23:00|17048.79|16928.79|17020.02|16900.02|17048.79|16928.79|17020.02|16900.02|10
1621606990000|2021-05-21 14:23:10|17016.27|16896.27|17004.3|16884.3|17016.42|16896.42|17001.73|16881.73|10
1621607000000|2021-05-21 14:23:20|17002.03|16882.03|16975.85|16855.85|17002.03|16882.03|16975.85|16855.85|10
1621607010000|2021-05-21 14:23:30|16971.71|16851.71|16952.8|16832.8|16971.71|16851.71|16952.8|16832.8|10
1621607020000|2021-05-21 14:23:40|16949.08|16829.08|16930.29|16810.29|16949.08|16829.08|16930.29|16810.29|10
1621607030000|2021-05-21 14:23:50|16929.63|16809.63|16938.39|16818.39|16940.24|16820.24|16929.63|16809.63|10
1621607040000|2021-05-21 14:24:00|16939|16819|16930.56|16810.56|16939.78|16819.78|16930.56|16810.56|10
1621607050000|2021-05-21 14:24:10|16936.52|16816.52|16951.48|16831.48|16951.48|16831.48|16936.52|16816.52|10
1621607060000|2021-05-21 14:24:20|16958.48|16838.48|16973.78|16853.78|16978.14|16858.14|16958.48|16838.48|10
1621607070000|2021-05-21 14:24:30|16970.48|16850.48|16966.93|16846.93|16975.24|16855.24|16966.93|16846.93|10
1621607080000|2021-05-21 14:24:40|16961.37|16841.37|16933.37|16813.37|16961.37|16841.37|16933.37|16813.37|10
1621607090000|2021-05-21 14:24:50|16929.39|16809.39|16928.36|16808.36|16933.06|16813.06|16924.56|16804.56|10
1621607100000|2021-05-21 14:25:00|16936.07|16816.07|16938.86|16818.86|16940.66|16820.66|16933.25|16813.25|10
1621607110000|2021-05-21 14:25:10|16939.87|16819.87|16943.39|16823.39|16947.78|16827.78|16939.87|16819.87|10
1621607120000|2021-05-21 14:25:20|16943.27|16823.27|16937.56|16817.56|16944.14|16824.14|16937.13|16817.13|10
1621607130000|2021-05-21 14:25:30|16936.25|16816.25|16922.88|16802.88|16938.39|16818.39|16922.88|16802.88|10
1621607140000|2021-05-21 14:25:40|16921.65|16801.65|16915.09|16795.09|16923.95|16803.95|16915.09|16795.09|10
1621607150000|2021-05-21 14:25:50|16915.78|16795.78|16905.73|16785.73|16915.78|16795.78|16904.81|16784.81|10
1621607160000|2021-05-21 14:26:00|16903.23|16783.23|16878.52|16758.52|16903.23|16783.23|16878.52|16758.52|10
1621607170000|2021-05-21 14:26:10|16873.49|16753.49|16845.43|16725.43|16874.21|16754.21|16845.43|16725.43|10
1621607180000|2021-05-21 14:26:20|16843.93|16723.93|16831.15|16711.15|16843.93|16723.93|16831.15|16711.15|10
1621607190000|2021-05-21 14:26:30|16829.89|16709.89|16807.94|16687.94|16829.89|16709.89|16807.94|16687.94|10
1621607200000|2021-05-21 14:26:40|16807.51|16687.51|16777.02|16657.02|16807.51|16687.51|16777.02|16657.02|10
1621607210000|2021-05-21 14:26:50|16774.26|16654.26|16742.76|16622.76|16774.26|16654.26|16742.76|16622.76|10
1621607220000|2021-05-21 14:27:00|16730.03|16610.03|16715.15|16595.15|16730.03|16610.03|16715.15|16595.15|10
1621607230000|2021-05-21 14:27:10|16709.71|16589.71|16687.27|16567.27|16710.85|16590.85|16687.27|16567.27|9
1621607240000|2021-05-21 14:27:20|16682.85|16562.85|16678.77|16558.77|16684.35|16564.35|16678.54|16558.54|10
1621607250000|2021-05-21 14:27:30|16682.95|16562.95|16686.11|16566.11|16688.21|16568.21|16682.07|16562.07|10
1621607260000|2021-05-21 14:27:40|16693.28|16573.28|16701.27|16581.27|16701.76|16581.76|16693.28|16573.28|9
1621607270000|2021-05-21 14:27:50|16701.28|16581.28|16701.44|16581.44|16701.45|16581.45|16701.28|16581.28|6
1621607280000|2021-05-21 14:28:00|16701.5|16581.5|16695.24|16575.24|16701.5|16581.5|16695.24|16575.24|3
1621607290000|2021-05-21 14:28:10|16691.49|16571.49|16643.29|16523.29|16691.49|16571.49|16643.29|16523.29|10
1621607300000|2021-05-21 14:28:20|16638.07|16518.07|16572.09|16452.09|16638.07|16518.07|16572.09|16452.09|10
1621607310000|2021-05-21 14:28:30|16563.53|16443.53|16507|16387|16563.53|16443.53|16507|16387|10
1621607320000|2021-05-21 14:28:40|16500.52|16380.52|16455.49|16335.49|16500.52|16380.52|16455.49|16335.49|10
1621607330000|2021-05-21 14:28:50|16452.68|16332.68|16439.53|16319.53|16452.68|16332.68|16439.53|16319.53|10
1621607340000|2021-05-21 14:29:00|16439.05|16319.05|16428.86|16308.86|16439.05|16319.05|16428.81|16308.81|10
1621607350000|2021-05-21 14:29:10|16429.33|16309.33|16452.4|16332.4|16452.4|16332.4|16429.33|16309.33|10
1621607360000|2021-05-21 14:29:20|16453.21|16333.21|16501.87|16381.87|16501.87|16381.87|16453.21|16333.21|10
1621607370000|2021-05-21 14:29:30|16508.7|16388.7|16536.97|16416.97|16537.83|16417.83|16507.59|16387.59|10
1621607380000|2021-05-21 14:29:40|16538.86|16418.86|16553.65|16433.65|16557.64|16437.64|16538.86|16418.86|10
1621607390000|2021-05-21 14:29:50|16558.58|16438.58|16579.5|16459.5|16579.5|16459.5|16558.58|16438.58|10
1621607400000|2021-05-21 14:30:00|16584.84|16464.84|16585.59|16465.59|16588.16|16468.16|16582.2|16462.2|10
1621607410000|2021-05-21 14:30:10|16585.39|16465.39|16586.93|16466.93|16588.6|16468.6|16584.58|16464.58|10
1621607420000|2021-05-21 14:30:20|16590.33|16470.33|16601.1|16481.1|16601.1|16481.1|16590.33|16470.33|10
1621607430000|2021-05-21 14:30:30|16599.9|16479.9|16627.29|16507.29|16627.29|16507.29|16599.9|16479.9|10
1621607440000|2021-05-21 14:30:40|16627.83|16507.83|16658.82|16538.82|16658.82|16538.82|16627.72|16507.72|10
1621607450000|2021-05-21 14:30:50|16659.96|16539.96|16683.78|16563.78|16683.78|16563.78|16659.96|16539.96|10
1621607460000|2021-05-21 14:31:00|16686.45|16566.45|16692.71|16572.71|16698.88|16578.88|16686.45|16566.45|10
1621607470000|2021-05-21 14:31:10|16691.93|16571.93|16708.48|16588.48|16708.48|16588.48|16688.62|16568.62|10
1621607480000|2021-05-21 14:31:20|16711.48|16591.48|16713.22|16593.22|16715.33|16595.33|16710.29|16590.29|10
1621607490000|2021-05-21 14:31:30|16713.02|16593.02|16711.5|16591.5|16713.02|16593.02|16711.5|16591.5|5
1621607510000|2021-05-21 14:31:50|16710.16|16590.16|16706.72|16586.72|16721.02|16601.02|16700.59|16580.59|6
1621607520000|2021-05-21 14:32:00|16709.37|16589.37|16667.86|16547.86|16710.63|16590.63|16667.86|16547.86|10
1621607530000|2021-05-21 14:32:10|16665.11|16545.11|16646.19|16526.19|16665.11|16545.11|16646.19|16526.19|10
1621607540000|2021-05-21 14:32:20|16645.13|16525.13|16626.35|16506.35|16645.13|16525.13|16626.35|16506.35|10
1621607550000|2021-05-21 14:32:30|16623.66|16503.66|16609.73|16489.73|16623.66|16503.66|16609.73|16489.73|10
1621607560000|2021-05-21 14:32:40|16607.22|16487.22|16613.38|16493.38|16613.38|16493.38|16605.2|16485.2|10
1621607570000|2021-05-21 14:32:50|16613.93|16493.93|16600.76|16480.76|16614.49|16494.49|16600.76|16480.76|10
1621607580000|2021-05-21 14:33:00|16599.68|16479.68|16593.59|16473.59|16605.04|16485.04|16590.47|16470.47|10
1621607590000|2021-05-21 14:33:10|16595.71|16475.71|16626.13|16506.13|16626.13|16506.13|16595.71|16475.71|10
1621607600000|2021-05-21 14:33:20|16634.83|16514.83|16667.82|16547.82|16667.82|16547.82|16633.72|16513.72|10
1621607610000|2021-05-21 14:33:30|16661.2|16541.2|16695.49|16575.49|16697.64|16577.64|16660.95|16540.95|10
1621607620000|2021-05-21 14:33:40|16697.56|16577.56|16731.08|16611.08|16731.08|16611.08|16697.56|16577.56|10
1621607630000|2021-05-21 14:33:50|16729.35|16609.35|16759.27|16639.27|16759.27|16639.27|16729.35|16609.35|10
1621607640000|2021-05-21 14:34:00|16762.5|16642.5|16757.13|16637.13|16765.2|16645.2|16756.41|16636.41|10
1621607650000|2021-05-21 14:34:10|16753.99|16633.99|16704.03|16584.03|16753.99|16633.99|16704.03|16584.03|10
1621607660000|2021-05-21 14:34:20|16706.51|16586.51|16684.17|16564.17|16706.51|16586.51|16684.17|16564.17|10
1621607670000|2021-05-21 14:34:30|16689.73|16569.73|16658.98|16538.98|16689.73|16569.73|16658.98|16538.98|10
1621607680000|2021-05-21 14:34:40|16657.87|16537.87|16643.48|16523.48|16657.87|16537.87|16641.66|16521.66|10
1621607690000|2021-05-21 14:34:50|16638.32|16518.32|16636.2|16516.2|16639.39|16519.39|16633.74|16513.74|10
1621607700000|2021-05-21 14:35:00|16632.9|16512.9|16623.64|16503.64|16636.44|16516.44|16623.64|16503.64|10
1621607710000|2021-05-21 14:35:10|16622.08|16502.08|16610.95|16490.95|16622.08|16502.08|16610.95|16490.95|10
1621607720000|2021-05-21 14:35:20|16610.19|16490.19|16606.75|16486.75|16614.73|16494.73|16606.75|16486.75|10
1621607730000|2021-05-21 14:35:30|16605.06|16485.06|16597.06|16477.06|16605.06|16485.06|16596.47|16476.47|10
1621607740000|2021-05-21 14:35:40|16598.01|16478.01|16619.25|16499.25|16619.25|16499.25|16597.32|16477.32|10
1621607750000|2021-05-21 14:35:50|16617.16|16497.16|16660.3|16540.3|16660.3|16540.3|16617.16|16497.16|10
1621607760000|2021-05-21 14:36:00|16660.91|16540.91|16680.47|16560.47|16683.16|16563.16|16660.91|16540.91|10
1621607770000|2021-05-21 14:36:10|16682.66|16562.66|16674.1|16554.1|16682.66|16562.66|16674.01|16554.01|10
1621607780000|2021-05-21 14:36:20|16669.26|16549.26|16647.75|16527.75|16669.26|16549.26|16647.75|16527.75|10
1621607790000|2021-05-21 14:36:30|16645.77|16525.77|16635.04|16515.04|16646.37|16526.37|16626.8|16506.8|10
1621607800000|2021-05-21 14:36:40|16631.58|16511.58|16605.78|16485.78|16632.22|16512.22|16605.78|16485.78|10
1621607810000|2021-05-21 14:36:50|16597.97|16477.97|16563.14|16443.14|16600.07|16480.07|16563.14|16443.14|10
1621607820000|2021-05-21 14:37:00|16554.25|16434.25|16516.27|16396.27|16554.25|16434.25|16516.27|16396.27|10
1621607830000|2021-05-21 14:37:10|16515.3|16395.3|16511.61|16391.61|16515.3|16395.3|16511.61|16391.61|10
1621607840000|2021-05-21 14:37:20|16510.95|16390.95|16499.82|16379.82|16510.95|16390.95|16499.82|16379.82|10
1621607850000|2021-05-21 14:37:30|16492.6|16372.6|16420.74|16300.74|16492.6|16372.6|16420.74|16300.74|10
1621607860000|2021-05-21 14:37:40|16412.41|16292.41|16333.06|16213.06|16412.41|16292.41|16333.06|16213.06|10
1621607870000|2021-05-21 14:37:50|16322|16202|16239.14|16119.14|16322|16202|16239.14|16119.14|10
1621607880000|2021-05-21 14:38:00|16232.02|16112.02|16181.42|16061.42|16232.02|16112.02|16181.42|16061.42|10
1621607890000|2021-05-21 14:38:10|16174.41|16054.41|16113.21|15993.21|16174.41|16054.41|16113.21|15993.21|10
1621607900000|2021-05-21 14:38:20|16108.12|15988.12|16066.53|15946.53|16108.12|15988.12|16066.53|15946.53|10
1621607910000|2021-05-21 14:38:30|16063.59|15943.59|16039.64|15919.64|16063.59|15943.59|16038.07|15918.07|10
1621607920000|2021-05-21 14:38:40|16035.87|15915.87|16012.89|15892.89|16037.58|15917.58|16012.89|15892.89|10
1621607930000|2021-05-21 14:38:50|16011.78|15891.78|15999.29|15879.29|16011.78|15891.78|15998.89|15878.89|10
1621607940000|2021-05-21 14:39:00|16002.74|15882.74|16005.49|15885.49|16007.07|15887.07|16000.09|15880.09|10
1621607950000|2021-05-21 14:39:10|16004.73|15884.73|16032.19|15912.19|16032.41|15912.41|16004.73|15884.73|10
1621607960000|2021-05-21 14:39:20|16029.73|15909.73|16071.98|15951.98|16074.71|15954.71|16029.73|15909.73|10
1621607970000|2021-05-21 14:39:30|16075.79|15955.79|16064.4|15944.4|16075.79|15955.79|16059.19|15939.19|10
1621607980000|2021-05-21 14:39:40|16061.34|15941.34|16021.61|15901.61|16061.34|15941.34|16021.61|15901.61|10
1621607990000|2021-05-21 14:39:50|16021.9|15901.9|15973.53|15853.53|16021.9|15901.9|15972.76|15852.76|10
1621608000000|2021-05-21 14:40:00|15966.73|15846.73|15929.47|15809.47|15966.73|15846.73|15929.47|15809.47|10
1621608010000|2021-05-21 14:40:10|15928.42|15808.42|15918.67|15798.67|15928.42|15808.42|15916.81|15796.81|10
1621608020000|2021-05-21 14:40:20|15917.62|15797.62|15916.71|15796.71|15917.62|15797.62|15911.22|15791.22|10
1621608030000|2021-05-21 14:40:30|15917.61|15797.61|15911.72|15791.72|15923.39|15803.39|15911.72|15791.72|10
1621608040000|2021-05-21 14:40:40|15912.26|15792.26|15895.88|15775.88|15915.19|15795.19|15895.88|15775.88|10
1621608050000|2021-05-21 14:40:50|15896.35|15776.35|15862.08|15742.08|15896.35|15776.35|15862.08|15742.08|10
1621608060000|2021-05-21 14:41:00|15859.8|15739.8|15865.92|15745.92|15868.45|15748.45|15854.85|15734.85|10
1621608070000|2021-05-21 14:41:10|15865.84|15745.84|15863.36|15743.36|15866.25|15746.25|15857.51|15737.51|10
1621608080000|2021-05-21 14:41:20|15870.85|15750.85|15931.41|15811.41|15931.41|15811.41|15870.85|15750.85|10
1621608090000|2021-05-21 14:41:30|15935.4|15815.4|16029.47|15909.47|16029.47|15909.47|15935.4|15815.4|10
1621608100000|2021-05-21 14:41:40|16041.4|15921.4|16149.9|16029.9|16149.9|16029.9|16041.4|15921.4|10
1621608110000|2021-05-21 14:41:50|16158.35|16038.35|16213.34|16093.34|16213.34|16093.34|16158.35|16038.35|10
1621608120000|2021-05-21 14:42:00|16221.22|16101.22|16275.78|16155.78|16275.78|16155.78|16221.22|16101.22|10
1621608130000|2021-05-21 14:42:10|16280.2|16160.2|16299.03|16179.03|16299.03|16179.03|16275.87|16155.87|10
1621608140000|2021-05-21 14:42:20|16298.83|16178.83|16300.82|16180.82|16309.06|16189.06|16298.83|16178.83|10
1621608150000|2021-05-21 14:42:30|16292.99|16172.99|16264.98|16144.98|16292.99|16172.99|16264.98|16144.98|10
1621608160000|2021-05-21 14:42:40|16263.35|16143.35|16240.94|16120.94|16263.35|16143.35|16240.94|16120.94|10
1621608170000|2021-05-21 14:42:50|16236.41|16116.41|16207.81|16087.81|16236.41|16116.41|16207.81|16087.81|10
1621608180000|2021-05-21 14:43:00|16206.12|16086.12|16174.85|16054.85|16206.12|16086.12|16172.69|16052.69|10
1621608190000|2021-05-21 14:43:10|16170.61|16050.61|16154.79|16034.79|16170.61|16050.61|16154.79|16034.79|10
1621608200000|2021-05-21 14:43:20|16158.5|16038.5|16166.01|16046.01|16174.63|16054.63|16158.5|16038.5|10
1621608210000|2021-05-21 14:43:30|16172|16052|16182.48|16062.48|16182.99|16062.99|16172|16052|10
1621608220000|2021-05-21 14:43:40|16194.85|16074.85|16226.61|16106.61|16228.44|16108.44|16194.85|16074.85|10
1621608230000|2021-05-21 14:43:50|16232.88|16112.88|16276.43|16156.43|16276.43|16156.43|16232.88|16112.88|10
1621608240000|2021-05-21 14:44:00|16281.36|16161.36|16305.13|16185.13|16318.07|16198.07|16281.36|16161.36|10
1621608250000|2021-05-21 14:44:10|16313.88|16193.88|16347.98|16227.98|16347.98|16227.98|16313.88|16193.88|10
1621608260000|2021-05-21 14:44:20|16356.77|16236.77|16394.6|16274.6|16394.6|16274.6|16356.77|16236.77|10
1621608270000|2021-05-21 14:44:30|16396.53|16276.53|16446.28|16326.28|16446.28|16326.28|16396.53|16276.53|10
1621608280000|2021-05-21 14:44:40|16452.15|16332.15|16473.1|16353.1|16473.1|16353.1|16452.15|16332.15|10
1621608290000|2021-05-21 14:44:50|16464.48|16344.48|16462.45|16342.45|16464.48|16344.48|16456.16|16336.16|10
1621608300000|2021-05-21 14:45:00|16465.6|16345.6|16454.49|16334.49|16465.6|16345.6|16450.47|16330.47|10
1621608310000|2021-05-21 14:45:10|16451.49|16331.49|16476.9|16356.9|16476.9|16356.9|16451.49|16331.49|10
1621608320000|2021-05-21 14:45:20|16476.87|16356.87|16500.46|16380.46|16500.46|16380.46|16474.54|16354.54|10
1621608330000|2021-05-21 14:45:30|16502.6|16382.6|16516.14|16396.14|16516.14|16396.14|16502.6|16382.6|10
1621608340000|2021-05-21 14:45:40|16520.71|16400.71|16518.9|16398.9|16535.57|16415.57|16518.9|16398.9|10
1621608350000|2021-05-21 14:45:50|16499.75|16379.75|16463.11|16343.11|16499.75|16379.75|16463.11|16343.11|10
1621608360000|2021-05-21 14:46:00|16454.39|16334.39|16422.9|16302.9|16454.39|16334.39|16422.9|16302.9|10
1621608370000|2021-05-21 14:46:10|16420.53|16300.53|16423.25|16303.25|16439.66|16319.66|16420.13|16300.13|10
1621608380000|2021-05-21 14:46:20|16418.28|16298.28|16408.45|16288.45|16427.24|16307.24|16407.32|16287.32|10
1621608390000|2021-05-21 14:46:30|16401.41|16281.41|16455.24|16335.24|16455.24|16335.24|16400.36|16280.36|10
1621608400000|2021-05-21 14:46:40|16458.14|16338.14|16488.19|16368.19|16488.19|16368.19|16458.14|16338.14|10
1621608410000|2021-05-21 14:46:50|16491.84|16371.84|16508.7|16388.7|16508.7|16388.7|16491.84|16371.84|10
1621608420000|2021-05-21 14:47:00|16512.59|16392.59|16505.46|16385.46|16512.59|16392.59|16505.46|16385.46|10
1621608430000|2021-05-21 14:47:10|16505.21|16385.21|16498.54|16378.54|16507.18|16387.18|16498.54|16378.54|10
1621608440000|2021-05-21 14:47:20|16498.33|16378.33|16501.6|16381.6|16506.5|16386.5|16491.71|16371.71|10
1621608450000|2021-05-21 14:47:30|16501.78|16381.78|16491.14|16371.14|16506.56|16386.56|16490.19|16370.19|10
1621608460000|2021-05-21 14:47:40|16493.73|16373.73|16449.91|16329.91|16493.73|16373.73|16449.91|16329.91|10
1621608470000|2021-05-21 14:47:50|16448.42|16328.42|16434.16|16314.16|16449.21|16329.21|16434.16|16314.16|10
1621608480000|2021-05-21 14:48:00|16429.64|16309.64|16401.57|16281.57|16429.64|16309.64|16396.01|16276.01|10
1621608490000|2021-05-21 14:48:10|16399.49|16279.49|16386.91|16266.91|16399.49|16279.49|16386.91|16266.91|10
1621608500000|2021-05-21 14:48:20|16380.9|16260.9|16382.67|16262.67|16384.21|16264.21|16378.16|16258.16|10
1621608510000|2021-05-21 14:48:30|16385.36|16265.36|16395.81|16275.81|16395.81|16275.81|16380.95|16260.95|10
1621608520000|2021-05-21 14:48:40|16404.24|16284.24|16480.28|16360.28|16480.28|16360.28|16404.24|16284.24|10
1621608530000|2021-05-21 14:48:50|16484.56|16364.56|16505.07|16385.07|16505.07|16385.07|16484.56|16364.56|10
1621608540000|2021-05-21 14:49:00|16502.72|16382.72|16510.63|16390.63|16510.63|16390.63|16499|16379|10
1621608550000|2021-05-21 14:49:10|16517.34|16397.34|16529.47|16409.47|16529.47|16409.47|16517.34|16397.34|10
1621608560000|2021-05-21 14:49:20|16529.54|16409.54|16529.84|16409.84|16533.67|16413.67|16528.58|16408.58|10
1621608570000|2021-05-21 14:49:30|16529.83|16409.83|16525.29|16405.29|16531.34|16411.34|16525.29|16405.29|10
1621608580000|2021-05-21 14:49:40|16525.91|16405.91|16528.59|16408.59|16530.87|16410.87|16523.8|16403.8|10
1621608590000|2021-05-21 14:49:50|16528.69|16408.69|16538.71|16418.71|16538.71|16418.71|16528.69|16408.69|10
1621608600000|2021-05-21 14:50:00|16539.65|16419.65|16598|16478|16598|16478|16539.65|16419.65|10
1621608610000|2021-05-21 14:50:10|16602.05|16482.05|16621.4|16501.4|16624.91|16504.91|16600.83|16480.83|10
1621608620000|2021-05-21 14:50:20|16624.42|16504.42|16662.38|16542.38|16662.38|16542.38|16624.42|16504.42|10
1621608630000|2021-05-21 14:50:30|16664.11|16544.11|16724.21|16604.21|16724.21|16604.21|16664.11|16544.11|10
1621608640000|2021-05-21 14:50:40|16740.41|16620.41|16777.98|16657.98|16777.98|16657.98|16740.41|16620.41|10
1621608650000|2021-05-21 14:50:50|16779.08|16659.08|16801.93|16681.93|16801.93|16681.93|16779.01|16659.01|10
1621608660000|2021-05-21 14:51:00|16805.05|16685.05|16816.63|16696.63|16822.04|16702.04|16805.05|16685.05|10
1621608670000|2021-05-21 14:51:10|16817.19|16697.19|16796.71|16676.71|16817.19|16697.19|16796.71|16676.71|10
1621608680000|2021-05-21 14:51:20|16799.89|16679.89|16716.32|16596.32|16799.89|16679.89|16716.32|16596.32|10
1621608690000|2021-05-21 14:51:30|16715.11|16595.11|16681.34|16561.34|16715.11|16595.11|16681.09|16561.09|10
1621608700000|2021-05-21 14:51:40|16679.35|16559.35|16674.05|16554.05|16679.35|16559.35|16673.35|16553.35|10
1621608710000|2021-05-21 14:51:50|16676.11|16556.11|16688.78|16568.78|16688.78|16568.78|16672.14|16552.14|10
1621608720000|2021-05-21 14:52:00|16702.4|16582.4|16734.21|16614.21|16734.21|16614.21|16702.4|16582.4|10
1621608730000|2021-05-21 14:52:10|16737.76|16617.76|16754.64|16634.64|16754.64|16634.64|16737.76|16617.76|10
1621608740000|2021-05-21 14:52:20|16756.22|16636.22|16774.5|16654.5|16774.5|16654.5|16756.22|16636.22|10
1621608750000|2021-05-21 14:52:30|16775.25|16655.25|16803.5|16683.5|16803.5|16683.5|16775.25|16655.25|10
1621608760000|2021-05-21 14:52:40|16804.58|16684.58|16822.41|16702.41|16822.41|16702.41|16804.54|16684.54|10
1621608770000|2021-05-21 14:52:50|16825.71|16705.71|16847.21|16727.21|16847.21|16727.21|16825.71|16705.71|10
1621608780000|2021-05-21 14:53:00|16847.95|16727.95|16865|16745|16866.02|16746.02|16843.71|16723.71|10
1621608790000|2021-05-21 14:53:10|16859.8|16739.8|16851.46|16731.46|16863.67|16743.67|16851.46|16731.46|10
1621608800000|2021-05-21 14:53:20|16851.8|16731.8|16826.39|16706.39|16851.8|16731.8|16826.39|16706.39|10
1621608810000|2021-05-21 14:53:30|16826.1|16706.1|16827.33|16707.33|16827.33|16707.33|16817.37|16697.37|10
1621608820000|2021-05-21 14:53:40|16826.1|16706.1|16844.03|16724.03|16847.33|16727.33|16826.1|16706.1|10
1621608830000|2021-05-21 14:53:50|16843.74|16723.74|16869.53|16749.53|16869.56|16749.56|16842.58|16722.58|10
1621608840000|2021-05-21 14:54:00|16870.61|16750.61|16871.81|16751.81|16877.24|16757.24|16870.61|16750.61|10
1621608850000|2021-05-21 14:54:10|16868.32|16748.32|16830.31|16710.31|16868.32|16748.32|16830.31|16710.31|10
1621608860000|2021-05-21 14:54:20|16830.64|16710.64|16806.24|16686.24|16834.79|16714.79|16806.24|16686.24|10
1621608870000|2021-05-21 14:54:30|16802.12|16682.12|16768.5|16648.5|16803.66|16683.66|16766.07|16646.07|10
1621608880000|2021-05-21 14:54:40|16764.53|16644.53|16740.55|16620.55|16764.53|16644.53|16740.55|16620.55|10
1621608890000|2021-05-21 14:54:50|16742.52|16622.52|16742.05|16622.05|16748.54|16628.54|16742.05|16622.05|10
1621608900000|2021-05-21 14:55:00|16741.07|16621.07|16790.92|16670.92|16790.92|16670.92|16736.49|16616.49|10
1621608910000|2021-05-21 14:55:10|16791.34|16671.34|16776.43|16656.43|16791.4|16671.4|16776.43|16656.43|10
1621608920000|2021-05-21 14:55:20|16777.34|16657.34|16763.63|16643.63|16779.7|16659.7|16763.63|16643.63|10
1621608930000|2021-05-21 14:55:30|16762.58|16642.58|16738.08|16618.08|16762.58|16642.58|16738.08|16618.08|10
1621608940000|2021-05-21 14:55:40|16736.48|16616.48|16692.82|16572.82|16736.48|16616.48|16692.82|16572.82|10
1621608950000|2021-05-21 14:55:50|16687.33|16567.33|16626.1|16506.1|16687.33|16567.33|16626.1|16506.1|10
1621608960000|2021-05-21 14:56:00|16627.1|16507.1|16631.36|16511.36|16631.36|16511.36|16619.28|16499.28|10
1621608970000|2021-05-21 14:56:10|16630|16510|16655.16|16535.16|16655.16|16535.16|16630|16510|10
1621608980000|2021-05-21 14:56:20|16657.6|16537.6|16643.39|16523.39|16657.6|16537.6|16643.39|16523.39|10
1621608990000|2021-05-21 14:56:30|16636.85|16516.85|16599.04|16479.04|16636.85|16516.85|16599.04|16479.04|10
1621609000000|2021-05-21 14:56:40|16580.98|16460.98|16552.14|16432.14|16580.98|16460.98|16550.48|16430.48|10
1621609010000|2021-05-21 14:56:50|16528.25|16408.25|16504.05|16384.05|16528.25|16408.25|16504.05|16384.05|10
1621609020000|2021-05-21 14:57:00|16500.07|16380.07|16478.86|16358.86|16500.07|16380.07|16478.86|16358.86|10
1621609030000|2021-05-21 14:57:10|16479.24|16359.24|16531.19|16411.19|16531.19|16411.19|16479.24|16359.24|10
1621609040000|2021-05-21 14:57:20|16533.73|16413.73|16541.29|16421.29|16544.46|16424.46|16528.51|16408.51|10
1621609050000|2021-05-21 14:57:30|16536.34|16416.34|16553.77|16433.77|16553.77|16433.77|16536.34|16416.34|10
1621609060000|2021-05-21 14:57:40|16557.45|16437.45|16554.29|16434.29|16563.85|16443.85|16554.29|16434.29|10
1621609070000|2021-05-21 14:57:50|16553.86|16433.86|16528.31|16408.31|16553.86|16433.86|16528.31|16408.31|10
1621609080000|2021-05-21 14:58:00|16529.46|16409.46|16534.72|16414.72|16534.72|16414.72|16524.49|16404.49|10
1621609090000|2021-05-21 14:58:10|16544.84|16424.84|16579.45|16459.45|16579.45|16459.45|16544.84|16424.84|10
1621609100000|2021-05-21 14:58:20|16582.37|16462.37|16603.11|16483.11|16603.11|16483.11|16582.37|16462.37|9
1621609110000|2021-05-21 14:58:30|16610.81|16490.81|16626.62|16506.62|16626.62|16506.62|16610.81|16490.81|10
1621609120000|2021-05-21 14:58:40|16624.22|16504.22|16619.55|16499.55|16632.85|16512.85|16619.55|16499.55|10
1621609130000|2021-05-21 14:58:50|16623.47|16503.47|16610.51|16490.51|16625.94|16505.94|16610.51|16490.51|10
1621609140000|2021-05-21 14:59:00|16609.74|16489.74|16606.27|16486.27|16609.85|16489.85|16599.11|16479.11|9
1621609150000|2021-05-21 14:59:10|16603.41|16483.41|16584.23|16464.23|16603.41|16483.41|16579.13|16459.13|10
1621609160000|2021-05-21 14:59:20|16584.35|16464.35|16589.97|16469.97|16589.97|16469.97|16583.66|16463.66|10
1621609170000|2021-05-21 14:59:30|16588.8|16468.8|16597.89|16477.89|16599.62|16479.62|16587.74|16467.74|10
1621609180000|2021-05-21 14:59:40|16594.33|16474.33|16582.01|16462.01|16595.22|16475.22|16573.16|16453.16|10
1621609190000|2021-05-21 14:59:50|16584.26|16464.26|16571.44|16451.44|16586.99|16466.99|16569.91|16449.91|10
1621609200000|2021-05-21 15:00:00|16574.29|16454.29|16597.82|16477.82|16597.82|16477.82|16574.29|16454.29|10
1621609210000|2021-05-21 15:00:10|16595.01|16475.01|16544.93|16424.93|16595.01|16475.01|16544.93|16424.93|10
1621609220000|2021-05-21 15:00:20|16537.38|16417.38|16510.94|16390.94|16538.61|16418.61|16510.94|16390.94|10
1621609230000|2021-05-21 15:00:30|16511.43|16391.43|16506.29|16386.29|16511.43|16391.43|16501.17|16381.17|10
1621609240000|2021-05-21 15:00:40|16498.31|16378.31|16438.07|16318.07|16498.31|16378.31|16438.07|16318.07|10
1621609250000|2021-05-21 15:00:50|16428.86|16308.86|16405.13|16285.13|16428.86|16308.86|16405.13|16285.13|10
1621609260000|2021-05-21 15:01:00|16403.55|16283.55|16394.77|16274.77|16403.55|16283.55|16388.8|16268.8|10
1621609270000|2021-05-21 15:01:10|16391.84|16271.84|16386.53|16266.53|16394.23|16274.23|16386.53|16266.53|10
1621609280000|2021-05-21 15:01:20|16389.27|16269.27|16403.05|16283.05|16403.05|16283.05|16385.36|16265.36|10
1621609290000|2021-05-21 15:01:30|16406.69|16286.69|16387.09|16267.09|16408.23|16288.23|16387.09|16267.09|10
1621609300000|2021-05-21 15:01:40|16386.82|16266.82|16354.32|16234.32|16386.82|16266.82|16354.32|16234.32|10
1621609310000|2021-05-21 15:01:50|16354.48|16234.48|16305.84|16185.84|16354.48|16234.48|16305.84|16185.84|10
1621609320000|2021-05-21 15:02:00|16300.92|16180.92|16264.07|16144.07|16300.92|16180.92|16264.07|16144.07|10
1621609330000|2021-05-21 15:02:10|16255.48|16135.48|16238.51|16118.51|16255.48|16135.48|16235.54|16115.54|10
1621609340000|2021-05-21 15:02:20|16244.73|16124.73|16250.11|16130.11|16253.24|16133.24|16241.41|16121.41|10
1621609350000|2021-05-21 15:02:30|16252.42|16132.42|16270.42|16150.42|16270.42|16150.42|16252.42|16132.42|10
1621609360000|2021-05-21 15:02:40|16271.48|16151.48|16303.65|16183.65|16303.65|16183.65|16271.48|16151.48|10
1621609370000|2021-05-21 15:02:50|16307.09|16187.09|16359.91|16239.91|16359.91|16239.91|16307.09|16187.09|10
1621609380000|2021-05-21 15:03:00|16362.91|16242.91|16409.69|16289.69|16409.69|16289.69|16362.91|16242.91|10
1621609390000|2021-05-21 15:03:10|16429.56|16309.56|16458.08|16338.08|16458.29|16338.29|16429.56|16309.56|10
1621609400000|2021-05-21 15:03:20|16459.07|16339.07|16488.09|16368.09|16488.09|16368.09|16459.07|16339.07|10
1621609410000|2021-05-21 15:03:30|16488.29|16368.29|16503.49|16383.49|16503.49|16383.49|16488.29|16368.29|10
1621609420000|2021-05-21 15:03:40|16502.61|16382.61|16514.59|16394.59|16514.59|16394.59|16498.81|16378.81|10
1621609430000|2021-05-21 15:03:50|16524.85|16404.85|16560.26|16440.26|16560.26|16440.26|16524.85|16404.85|10
1621609440000|2021-05-21 15:04:00|16562.5|16442.5|16606.83|16486.83|16606.83|16486.83|16562.5|16442.5|10
1621609450000|2021-05-21 15:04:10|16612.15|16492.15|16605.06|16485.06|16616.43|16496.43|16605.06|16485.06|10
1621609460000|2021-05-21 15:04:20|16600.88|16480.88|16608.36|16488.36|16608.36|16488.36|16599.21|16479.21|10
1621609470000|2021-05-21 15:04:30|16610.37|16490.37|16623.19|16503.19|16623.19|16503.19|16607.74|16487.74|10
1621609480000|2021-05-21 15:04:40|16625.73|16505.73|16648.33|16528.33|16648.33|16528.33|16624.46|16504.46|10
1621609490000|2021-05-21 15:04:50|16658.33|16538.33|16701.73|16581.73|16701.73|16581.73|16658.33|16538.33|10
1621609500000|2021-05-21 15:05:00|16702.93|16582.93|16689.83|16569.83|16709.61|16589.61|16689.83|16569.83|10
1621609510000|2021-05-21 15:05:10|16685.01|16565.01|16678.98|16558.98|16686.06|16566.06|16677.92|16557.92|10
1621609520000|2021-05-21 15:05:20|16674.14|16554.14|16660.62|16540.62|16676.4|16556.4|16660.62|16540.62|10
1621609530000|2021-05-21 15:05:30|16661.63|16541.63|16654.89|16534.89|16661.63|16541.63|16652.7|16532.7|10
1621609540000|2021-05-21 15:05:40|16656.93|16536.93|16658.08|16538.08|16661.78|16541.78|16656.93|16536.93|10
1621609550000|2021-05-21 15:05:50|16659.89|16539.89|16657.14|16537.14|16661.84|16541.84|16657.14|16537.14|10
1621609560000|2021-05-21 15:06:00|16659.33|16539.33|16679.59|16559.59|16679.59|16559.59|16658.44|16538.44|10
1621609570000|2021-05-21 15:06:10|16683.59|16563.59|16718.85|16598.85|16718.85|16598.85|16683.59|16563.59|10
1621609580000|2021-05-21 15:06:20|16727.32|16607.32|16738.55|16618.55|16738.55|16618.55|16719.78|16599.78|10
1621609590000|2021-05-21 15:06:30|16742.39|16622.39|16755.88|16635.88|16755.97|16635.97|16742.39|16622.39|10
1621609600000|2021-05-21 15:06:40|16753.16|16633.16|16760.2|16640.2|16769.32|16649.32|16753.16|16633.16|10
1621609610000|2021-05-21 15:06:50|16759.25|16639.25|16726.7|16606.7|16759.25|16639.25|16726.7|16606.7|10
1621609620000|2021-05-21 15:07:00|16728.58|16608.58|16746.23|16626.23|16746.23|16626.23|16728.58|16608.58|10
1621609630000|2021-05-21 15:07:10|16741|16621|16738.48|16618.48|16742.85|16622.85|16736.61|16616.61|10
1621609640000|2021-05-21 15:07:20|16739.41|16619.41|16707.12|16587.12|16739.41|16619.41|16707.12|16587.12|10
1621609650000|2021-05-21 15:07:30|16698.69|16578.69|16687.15|16567.15|16698.69|16578.69|16687.15|16567.15|10
1621609660000|2021-05-21 15:07:40|16683.63|16563.63|16692.51|16572.51|16692.51|16572.51|16681.22|16561.22|10
1621609670000|2021-05-21 15:07:50|16700.58|16580.58|16702.13|16582.13|16703.12|16583.12|16700.58|16580.58|10
1621609680000|2021-05-21 15:08:00|16705.94|16585.94|16709.1|16589.1|16713.36|16593.36|16705.94|16585.94|10
1621609690000|2021-05-21 15:08:10|16705.7|16585.7|16702.3|16582.3|16705.95|16585.95|16698.41|16578.41|10
1621609700000|2021-05-21 15:08:20|16700.74|16580.74|16695.42|16575.42|16700.74|16580.74|16691.31|16571.31|10
1621609710000|2021-05-21 15:08:30|16692.96|16572.96|16686.38|16566.38|16692.96|16572.96|16684.07|16564.07|10
1621609720000|2021-05-21 15:08:40|16685.25|16565.25|16681.79|16561.79|16685.25|16565.25|16678.16|16558.16|9
1621609730000|2021-05-21 15:08:50|16684.14|16564.14|16693.16|16573.16|16693.75|16573.75|16684.14|16564.14|10
1621609740000|2021-05-21 15:09:00|16704.6|16584.6|16733.04|16613.04|16733.04|16613.04|16704.6|16584.6|10
1621609750000|2021-05-21 15:09:10|16732.64|16612.64|16748.43|16628.43|16748.43|16628.43|16732.64|16612.64|10
1621609760000|2021-05-21 15:09:20|16753.67|16633.67|16777.22|16657.22|16777.22|16657.22|16753.67|16633.67|10
1621609770000|2021-05-21 15:09:30|16782.36|16662.36|16775.88|16655.88|16785.55|16665.55|16772.16|16652.16|10
1621609780000|2021-05-21 15:09:40|16777.25|16657.25|16788.59|16668.59|16788.59|16668.59|16776.43|16656.43|10
1621609790000|2021-05-21 15:09:50|16787.04|16667.04|16805.78|16685.78|16805.78|16685.78|16787.04|16667.04|10
1621609800000|2021-05-21 15:10:00|16807.52|16687.52|16831.68|16711.68|16833.1|16713.1|16807.52|16687.52|10
1621609810000|2021-05-21 15:10:10|16834.73|16714.73|16857.8|16737.8|16857.8|16737.8|16834.73|16714.73|10
1621609820000|2021-05-21 15:10:20|16855.4|16735.4|16845.57|16725.57|16870.03|16750.03|16845.57|16725.57|10
1621609830000|2021-05-21 15:10:30|16840.96|16720.96|16801.83|16681.83|16840.96|16720.96|16801.83|16681.83|10
1621609840000|2021-05-21 15:10:40|16797.56|16677.56|16795.91|16675.91|16806.59|16686.59|16795.91|16675.91|10
1621609850000|2021-05-21 15:10:50|16793.11|16673.11|16789.32|16669.32|16793.95|16673.95|16788.46|16668.46|10
1621609860000|2021-05-21 15:11:00|16796.17|16676.17|16795.37|16675.37|16797.27|16677.27|16794.69|16674.69|10
1621609870000|2021-05-21 15:11:10|16792.98|16672.98|16775.01|16655.01|16792.98|16672.98|16772.59|16652.59|10
1621609880000|2021-05-21 15:11:20|16770.82|16650.82|16758.92|16638.92|16770.82|16650.82|16751.43|16631.43|10
1621609890000|2021-05-21 15:11:30|16754.88|16634.88|16733.85|16613.85|16758.43|16638.43|16733.85|16613.85|10
1621609900000|2021-05-21 15:11:40|16718.98|16598.98|16697.31|16577.31|16718.98|16598.98|16694.81|16574.81|10
1621609910000|2021-05-21 15:11:50|16699.98|16579.98|16692.54|16572.54|16699.98|16579.98|16691.96|16571.96|10
1621609920000|2021-05-21 15:12:00|16691.52|16571.52|16693.56|16573.56|16694.85|16574.85|16689.42|16569.42|10
1621609930000|2021-05-21 15:12:10|16691.88|16571.88|16668.86|16548.86|16691.88|16571.88|16668.86|16548.86|10
1621609940000|2021-05-21 15:12:20|16668.98|16548.98|16668.32|16548.32|16669.95|16549.95|16661.24|16541.24|10
1621609950000|2021-05-21 15:12:30|16675.08|16555.08|16722.45|16602.45|16722.45|16602.45|16675.08|16555.08|10
1621609960000|2021-05-21 15:12:40|16727.86|16607.86|16721.72|16601.72|16729.99|16609.99|16717.54|16597.54|10
1621609970000|2021-05-21 15:12:50|16723.84|16603.84|16725.67|16605.67|16731.15|16611.15|16723.84|16603.84|10
1621609980000|2021-05-21 15:13:00|16723.13|16603.13|16732.54|16612.54|16732.7|16612.7|16719.07|16599.07|10
1621609990000|2021-05-21 15:13:10|16741.22|16621.22|16743.3|16623.3|16748.06|16628.06|16741.22|16621.22|10
1621610000000|2021-05-21 15:13:20|16738.41|16618.41|16723.83|16603.83|16738.41|16618.41|16722.78|16602.78|10
1621610010000|2021-05-21 15:13:30|16724.11|16604.11|16738.98|16618.98|16739.94|16619.94|16724.11|16604.11|10
1621610020000|2021-05-21 15:13:40|16742.26|16622.26|16730.78|16610.78|16742.26|16622.26|16730.26|16610.26|10
1621610030000|2021-05-21 15:13:50|16732.14|16612.14|16733.47|16613.47|16736.83|16616.83|16732.14|16612.14|10
1621610040000|2021-05-21 15:14:00|16732.87|16612.87|16726.45|16606.45|16732.87|16612.87|16721.95|16601.95|10
1621610050000|2021-05-21 15:14:10|16724.52|16604.52|16709.78|16589.78|16724.52|16604.52|16709.78|16589.78|10
1621610060000|2021-05-21 15:14:20|16713.11|16593.11|16707.71|16587.71|16719.53|16599.53|16707.71|16587.71|10
1621610070000|2021-05-21 15:14:30|16699.67|16579.67|16688.62|16568.62|16699.67|16579.67|16686.55|16566.55|10
1621610080000|2021-05-21 15:14:40|16685.42|16565.42|16688.65|16568.65|16688.65|16568.65|16676.38|16556.38|10
1621610090000|2021-05-21 15:14:50|16693.27|16573.27|16696.27|16576.27|16698.62|16578.62|16693.27|16573.27|10
1621610100000|2021-05-21 15:15:00|16692.76|16572.76|16661.96|16541.96|16692.76|16572.76|16661.96|16541.96|10
1621610110000|2021-05-21 15:15:10|16650.62|16530.62|16612.03|16492.03|16650.62|16530.62|16612.03|16492.03|10
1621610120000|2021-05-21 15:15:20|16605.68|16485.68|16608.15|16488.15|16609.68|16489.68|16604.85|16484.85|10
1621610130000|2021-05-21 15:15:30|16606.57|16486.57|16605.11|16485.11|16613.56|16493.56|16605.11|16485.11|10
1621610140000|2021-05-21 15:15:40|16602.16|16482.16|16599.59|16479.59|16603.72|16483.72|16598.43|16478.43|10
1621610150000|2021-05-21 15:15:50|16598.44|16478.44|16590.22|16470.22|16598.44|16478.44|16586.57|16466.57|10
1621610160000|2021-05-21 15:16:00|16589.43|16469.43|16576.18|16456.18|16591.26|16471.26|16576.18|16456.18|9
1621610170000|2021-05-21 15:16:10|16574.66|16454.66|16561.06|16441.06|16574.66|16454.66|16560.97|16440.97|10
1621610180000|2021-05-21 15:16:20|16553.47|16433.47|16541.13|16421.13|16553.47|16433.47|16541.07|16421.07|10
1621610190000|2021-05-21 15:16:30|16543.07|16423.07|16552.31|16432.31|16553.06|16433.06|16541.78|16421.78|10
1621610200000|2021-05-21 15:16:40|16561.68|16441.68|16579.16|16459.16|16579.16|16459.16|16561.68|16441.68|10
1621610210000|2021-05-21 15:16:50|16582.95|16462.95|16595.05|16475.05|16596.1|16476.1|16582.95|16462.95|10
1621610220000|2021-05-21 15:17:00|16592.22|16472.22|16595.24|16475.24|16595.24|16475.24|16589.25|16469.25|10
1621610230000|2021-05-21 15:17:10|16596.3|16476.3|16620.62|16500.62|16620.62|16500.62|16596.3|16476.3|10
1621610240000|2021-05-21 15:17:20|16624.53|16504.53|16649.2|16529.2|16649.2|16529.2|16624.53|16504.53|10
1621610250000|2021-05-21 15:17:30|16655.65|16535.65|16673.28|16553.28|16673.28|16553.28|16655.65|16535.65|10
1621610260000|2021-05-21 15:17:40|16677.52|16557.52|16673.71|16553.71|16677.52|16557.52|16672.04|16552.04|10
1621610270000|2021-05-21 15:17:50|16669.44|16549.44|16683.68|16563.68|16684.17|16564.17|16669.44|16549.44|10
1621610280000|2021-05-21 15:18:00|16687.39|16567.39|16696.27|16576.27|16696.67|16576.67|16687.39|16567.39|10
1621610290000|2021-05-21 15:18:10|16695.21|16575.21|16707.95|16587.95|16707.95|16587.95|16694.51|16574.51|10
1621610300000|2021-05-21 15:18:20|16715.79|16595.79|16728.03|16608.03|16728.03|16608.03|16715.79|16595.79|10
1621610310000|2021-05-21 15:18:30|16732.18|16612.18|16735.54|16615.54|16735.54|16615.54|16730.17|16610.17|10
1621610320000|2021-05-21 15:18:40|16736.48|16616.48|16743.27|16623.27|16743.27|16623.27|16736.48|16616.48|10
1621610330000|2021-05-21 15:18:50|16743.67|16623.67|16743.88|16623.88|16746.23|16626.23|16743.16|16623.16|10
1621610340000|2021-05-21 15:19:00|16740.93|16620.93|16729.9|16609.9|16740.93|16620.93|16729.57|16609.57|10
1621610350000|2021-05-21 15:19:10|16727.92|16607.92|16720.25|16600.25|16728.91|16608.91|16720.25|16600.25|10
1621610360000|2021-05-21 15:19:20|16716.47|16596.47|16724.68|16604.68|16724.68|16604.68|16715.87|16595.87|10
1621610370000|2021-05-21 15:19:30|16723.92|16603.92|16742.05|16622.05|16744.87|16624.87|16722.89|16602.89|10
1621610380000|2021-05-21 15:19:40|16741.98|16621.98|16748.08|16628.08|16748.45|16628.45|16741.98|16621.98|10
1621610390000|2021-05-21 15:19:50|16747.72|16627.72|16753.37|16633.37|16753.37|16633.37|16746.39|16626.39|10
1621610400000|2021-05-21 15:20:00|16756.93|16636.93|16752.73|16632.73|16758.14|16638.14|16751.5|16631.5|10
1621610410000|2021-05-21 15:20:10|16748.57|16628.57|16720.52|16600.52|16748.57|16628.57|16720.52|16600.52|10
1621610420000|2021-05-21 15:20:20|16719.64|16599.64|16709.82|16589.82|16719.64|16599.64|16709.69|16589.69|10
1621610430000|2021-05-21 15:20:30|16708.57|16588.57|16704.61|16584.61|16708.57|16588.57|16703.35|16583.35|10
1621610440000|2021-05-21 15:20:40|16701.33|16581.33|16675.73|16555.73|16701.33|16581.33|16672.96|16552.96|10
1621610450000|2021-05-21 15:20:50|16677.14|16557.14|16679.14|16559.14|16680.1|16560.1|16677.14|16557.14|10
1621610460000|2021-05-21 15:21:00|16683.82|16563.82|16696.01|16576.01|16696.01|16576.01|16683.42|16563.42|10
1621610470000|2021-05-21 15:21:10|16697.11|16577.11|16690.45|16570.45|16697.11|16577.11|16688.79|16568.79|10
1621610480000|2021-05-21 15:21:20|16690.39|16570.39|16673.66|16553.66|16690.39|16570.39|16673.66|16553.66|10
1621610490000|2021-05-21 15:21:30|16667.74|16547.74|16649.72|16529.72|16667.74|16547.74|16649.13|16529.13|10
1621610500000|2021-05-21 15:21:40|16651.21|16531.21|16632.05|16512.05|16654.59|16534.59|16632.05|16512.05|10
1621610510000|2021-05-21 15:21:50|16628.26|16508.26|16616.5|16496.5|16629.01|16509.01|16615.05|16495.05|10
1621610520000|2021-05-21 15:22:00|16609.79|16489.79|16592.76|16472.76|16609.79|16489.79|16592.76|16472.76|10
1621610530000|2021-05-21 15:22:10|16587.39|16467.39|16579.86|16459.86|16587.39|16467.39|16577.12|16457.12|10
1621610540000|2021-05-21 15:22:20|16579.84|16459.84|16600.22|16480.22|16600.22|16480.22|16579.84|16459.84|10
1621610550000|2021-05-21 15:22:30|16602.31|16482.31|16618.1|16498.1|16618.1|16498.1|16602.31|16482.31|10
1621610560000|2021-05-21 15:22:40|16620.2|16500.2|16630.46|16510.46|16630.46|16510.46|16620.2|16500.2|10
1621610570000|2021-05-21 15:22:50|16631.26|16511.26|16631.63|16511.63|16631.63|16511.63|16629.09|16509.09|10
1621610580000|2021-05-21 15:23:00|16633.39|16513.39|16630.69|16510.69|16638.01|16518.01|16630.69|16510.69|10
1621610590000|2021-05-21 15:23:10|16627.92|16507.92|16621.91|16501.91|16629.9|16509.9|16621.91|16501.91|10
1621610600000|2021-05-21 15:23:20|16614.66|16494.66|16589.11|16469.11|16614.66|16494.66|16589.11|16469.11|10
1621610610000|2021-05-21 15:23:30|16586.49|16466.49|16572.53|16452.53|16586.81|16466.81|16572.53|16452.53|10
1621610620000|2021-05-21 15:23:40|16570.31|16450.31|16551.49|16431.49|16570.31|16450.31|16551.49|16431.49|10
1621610630000|2021-05-21 15:23:50|16551.08|16431.08|16552.54|16432.54|16555.82|16435.82|16545.76|16425.76|10
1621610640000|2021-05-21 15:24:00|16551.46|16431.46|16579.06|16459.06|16579.06|16459.06|16551.46|16431.46|10
1621610650000|2021-05-21 15:24:10|16580.54|16460.54|16595.29|16475.29|16597.12|16477.12|16580.54|16460.54|10
1621610660000|2021-05-21 15:24:20|16594.63|16474.63|16585.93|16465.93|16595.14|16475.14|16585.93|16465.93|10
1621610670000|2021-05-21 15:24:30|16586.91|16466.91|16578.19|16458.19|16586.91|16466.91|16578.11|16458.11|10
1621610680000|2021-05-21 15:24:40|16578.23|16458.23|16574.28|16454.28|16578.23|16458.23|16567.1|16447.1|10
1621610690000|2021-05-21 15:24:50|16574.78|16454.78|16587.75|16467.75|16588.62|16468.62|16574.78|16454.78|10
1621610700000|2021-05-21 15:25:00|16588.37|16468.37|16569.8|16449.8|16588.37|16468.37|16569.8|16449.8|10
1621610710000|2021-05-21 15:25:10|16570.03|16450.03|16559.71|16439.71|16570.03|16450.03|16559.71|16439.71|10
1621610720000|2021-05-21 15:25:20|16558.36|16438.36|16559.36|16439.36|16561.36|16441.36|16557.13|16437.13|10
1621610730000|2021-05-21 15:25:30|16556.27|16436.27|16557|16437|16558.87|16438.87|16556.27|16436.27|10
1621610740000|2021-05-21 15:25:40|16556.97|16436.97|16548.46|16428.46|16558.03|16438.03|16548.46|16428.46|10
1621610750000|2021-05-21 15:25:50|16546.92|16426.92|16537.41|16417.41|16547.07|16427.07|16537.09|16417.09|10
1621610760000|2021-05-21 15:26:00|16533.11|16413.11|16519.05|16399.05|16533.11|16413.11|16518.27|16398.27|10
1621610770000|2021-05-21 15:26:10|16519.58|16399.58|16525.45|16405.45|16527.2|16407.2|16519.58|16399.58|10
1621610780000|2021-05-21 15:26:20|16523.44|16403.44|16510.73|16390.73|16523.44|16403.44|16510.3|16390.3|10
1621610790000|2021-05-21 15:26:30|16509.63|16389.63|16506.64|16386.64|16511.3|16391.3|16505.36|16385.36|10
1621610800000|2021-05-21 15:26:40|16503.97|16383.97|16481.85|16361.85|16503.97|16383.97|16480.39|16360.39|10
1621610810000|2021-05-21 15:26:50|16479.49|16359.49|16462.6|16342.6|16479.74|16359.74|16458.91|16338.91|10
1621610820000|2021-05-21 15:27:00|16460.18|16340.18|16448.21|16328.21|16460.18|16340.18|16446.52|16326.52|10
1621610830000|2021-05-21 15:27:10|16443.02|16323.02|16418.99|16298.99|16445.44|16325.44|16418.99|16298.99|10
1621610840000|2021-05-21 15:27:20|16416.9|16296.9|16373.57|16253.57|16416.9|16296.9|16373.57|16253.57|10
1621610850000|2021-05-21 15:27:30|16373.1|16253.1|16337.74|16217.74|16373.1|16253.1|16337.74|16217.74|10
1621610860000|2021-05-21 15:27:40|16334.28|16214.28|16351.32|16231.32|16351.32|16231.32|16334.28|16214.28|10
1621610870000|2021-05-21 15:27:50|16349.57|16229.57|16385.25|16265.25|16385.62|16265.62|16349.57|16229.57|10
1621610880000|2021-05-21 15:28:00|16388.72|16268.72|16400.78|16280.78|16401.92|16281.92|16385.03|16265.03|10
1621610890000|2021-05-21 15:28:10|16398.78|16278.78|16390.69|16270.69|16398.78|16278.78|16390.69|16270.69|10
1621610900000|2021-05-21 15:28:20|16391.53|16271.53|16404.13|16284.13|16404.46|16284.46|16391.53|16271.53|10
1621610910000|2021-05-21 15:28:30|16404.38|16284.38|16411.54|16291.54|16412.3|16292.3|16404.38|16284.38|10
1621610920000|2021-05-21 15:28:40|16410.22|16290.22|16427.55|16307.55|16427.55|16307.55|16410.22|16290.22|10
1621610930000|2021-05-21 15:28:50|16427.36|16307.36|16436.85|16316.85|16440.07|16320.07|16427.36|16307.36|10
1621610940000|2021-05-21 15:29:00|16436.49|16316.49|16434.93|16314.93|16442.24|16322.24|16434.93|16314.93|10
1621610950000|2021-05-21 15:29:10|16431.04|16311.04|16400.3|16280.3|16431.04|16311.04|16400.3|16280.3|10
1621610960000|2021-05-21 15:29:20|16398.19|16278.19|16407.03|16287.03|16407.64|16287.64|16397.24|16277.24|10
1621610970000|2021-05-21 15:29:30|16409.05|16289.05|16401.37|16281.37|16412.53|16292.53|16401.37|16281.37|10
1621610980000|2021-05-21 15:29:40|16405.24|16285.24|16395.83|16275.83|16408.22|16288.22|16395.83|16275.83|10
1621610990000|2021-05-21 15:29:50|16396.07|16276.07|16387.67|16267.67|16396.07|16276.07|16387.67|16267.67|10
1621611000000|2021-05-21 15:30:00|16386.56|16266.56|16416.54|16296.54|16416.54|16296.54|16384.55|16264.55|10
1621611010000|2021-05-21 15:30:10|16421.82|16301.82|16455.74|16335.74|16459.08|16339.08|16421.82|16301.82|10
1621611020000|2021-05-21 15:30:20|16454.04|16334.04|16505.69|16385.69|16505.69|16385.69|16454.04|16334.04|10
1621611030000|2021-05-21 15:30:30|16515.41|16395.41|16533.96|16413.96|16533.96|16413.96|16515.41|16395.41|10
1621611040000|2021-05-21 15:30:40|16538.05|16418.05|16556.12|16436.12|16556.12|16436.12|16538.05|16418.05|10
1621611050000|2021-05-21 15:30:50|16557.68|16437.68|16555.71|16435.71|16557.85|16437.85|16555.71|16435.71|10
1621611060000|2021-05-21 15:31:00|16556.06|16436.06|16567.35|16447.35|16567.35|16447.35|16556.06|16436.06|10
1621611070000|2021-05-21 15:31:10|16566.64|16446.64|16558.13|16438.13|16566.64|16446.64|16556.47|16436.47|10
1621611080000|2021-05-21 15:31:20|16556.06|16436.06|16531.63|16411.63|16556.06|16436.06|16531.63|16411.63|10
1621611090000|2021-05-21 15:31:30|16528.93|16408.93|16534.08|16414.08|16535.09|16415.09|16528.93|16408.93|10
1621611100000|2021-05-21 15:31:40|16534.42|16414.42|16516.05|16396.05|16534.42|16414.42|16516.05|16396.05|10
1621611110000|2021-05-21 15:31:50|16516.01|16396.01|16525.81|16405.81|16525.81|16405.81|16513.67|16393.67|10
1621611120000|2021-05-21 15:32:00|16526.34|16406.34|16531.02|16411.02|16531.9|16411.9|16524.48|16404.48|10
1621611130000|2021-05-21 15:32:10|16531.27|16411.27|16543|16423|16544.25|16424.25|16531.27|16411.27|10
1621611140000|2021-05-21 15:32:20|16541.22|16421.22|16546.7|16426.7|16548.49|16428.49|16541.22|16421.22|10
1621611150000|2021-05-21 15:32:30|16546.92|16426.92|16556.42|16436.42|16556.42|16436.42|16545.84|16425.84|10
1621611160000|2021-05-21 15:32:40|16556.21|16436.21|16558.94|16438.94|16563.16|16443.16|16556.21|16436.21|10
1621611170000|2021-05-21 15:32:50|16561.72|16441.72|16544.58|16424.58|16562.08|16442.08|16544.58|16424.58|10
1621611180000|2021-05-21 15:33:00|16542.45|16422.45|16516.41|16396.41|16542.45|16422.45|16516.41|16396.41|10
1621611190000|2021-05-21 15:33:10|16510.01|16390.01|16496|16376|16515|16395|16496|16376|10
1621611200000|2021-05-21 15:33:20|16497.68|16377.68|16469.99|16349.99|16497.68|16377.68|16469.99|16349.99|10
1621611210000|2021-05-21 15:33:30|16466.82|16346.82|16447.6|16327.6|16466.82|16346.82|16447.6|16327.6|10
1621611220000|2021-05-21 15:33:40|16447.09|16327.09|16444.77|16324.77|16451.18|16331.18|16444.77|16324.77|10
1621611230000|2021-05-21 15:33:50|16442.21|16322.21|16431.73|16311.73|16442.21|16322.21|16430.38|16310.38|10
1621611240000|2021-05-21 15:34:00|16428.82|16308.82|16400.85|16280.85|16428.82|16308.82|16400.85|16280.85|10
1621611250000|2021-05-21 15:34:10|16398.6|16278.6|16375.34|16255.34|16398.6|16278.6|16375.34|16255.34|10
1621611260000|2021-05-21 15:34:20|16373.56|16253.56|16357.08|16237.08|16373.56|16253.56|16355.93|16235.93|10
1621611270000|2021-05-21 15:34:30|16357.83|16237.83|16367.53|16247.53|16367.86|16247.86|16357.83|16237.83|10
1621611280000|2021-05-21 15:34:40|16368.41|16248.41|16337.91|16217.91|16369.83|16249.83|16337.91|16217.91|10
1621611290000|2021-05-21 15:34:50|16337.4|16217.4|16318.48|16198.48|16337.4|16217.4|16318.48|16198.48|10
1621611300000|2021-05-21 15:35:00|16318.24|16198.24|16304.77|16184.77|16318.24|16198.24|16304.77|16184.77|10
1621611310000|2021-05-21 15:35:10|16304.28|16184.28|16305.22|16185.22|16307.54|16187.54|16304.28|16184.28|10
1621611320000|2021-05-21 15:35:20|16305.92|16185.92|16310.1|16190.1|16310.1|16190.1|16305.92|16185.92|10
1621611330000|2021-05-21 15:35:30|16308.58|16188.58|16301.22|16181.22|16308.58|16188.58|16301.22|16181.22|10
1621611340000|2021-05-21 15:35:40|16300.83|16180.83|16289.61|16169.61|16300.83|16180.83|16282.92|16162.92|10
1621611350000|2021-05-21 15:35:50|16291.28|16171.28|16296.96|16176.96|16299.7|16179.7|16291.28|16171.28|10
1621611360000|2021-05-21 15:36:00|16298.19|16178.19|16301.17|16181.17|16301.17|16181.17|16293.4|16173.4|10
1621611370000|2021-05-21 15:36:10|16306.36|16186.36|16341.84|16221.84|16344.74|16224.74|16306.36|16186.36|10
1621611380000|2021-05-21 15:36:20|16345.66|16225.66|16352.09|16232.09|16356.27|16236.27|16345.66|16225.66|10
1621611390000|2021-05-21 15:36:30|16352.33|16232.33|16321.77|16201.77|16352.33|16232.33|16321.77|16201.77|10
1621611400000|2021-05-21 15:36:40|16321.78|16201.78|16321.58|16201.58|16322.61|16202.61|16318.66|16198.66|10
1621611410000|2021-05-21 15:36:50|16323.27|16203.27|16324.07|16204.07|16325.69|16205.69|16322.82|16202.82|10
1621611420000|2021-05-21 15:37:00|16324.27|16204.27|16320.16|16200.16|16326.15|16206.15|16320.16|16200.16|10
1621611430000|2021-05-21 15:37:10|16319.02|16199.02|16302.17|16182.17|16319.02|16199.02|16302.17|16182.17|10
1621611440000|2021-05-21 15:37:20|16298.79|16178.79|16275.77|16155.77|16298.79|16178.79|16275.77|16155.77|10
1621611450000|2021-05-21 15:37:30|16272.53|16152.53|16256.81|16136.81|16272.53|16152.53|16255.44|16135.44|10
1621611460000|2021-05-21 15:37:40|16257.44|16137.44|16234.06|16114.06|16257.44|16137.44|16234.06|16114.06|10
1621611470000|2021-05-21 15:37:50|16232.15|16112.15|16208.42|16088.42|16232.15|16112.15|16208.42|16088.42|10
1621611480000|2021-05-21 15:38:00|16206.13|16086.13|16167.97|16047.97|16206.13|16086.13|16167|16047|10
1621611490000|2021-05-21 15:38:10|16166.27|16046.27|16147.48|16027.48|16166.27|16046.27|16145.16|16025.16|10
1621611500000|2021-05-21 15:38:20|16147.62|16027.62|16154.93|16034.93|16154.93|16034.93|16147.62|16027.62|10
1621611510000|2021-05-21 15:38:30|16157.2|16037.2|16159.28|16039.28|16162.36|16042.36|16156.97|16036.97|10
1621611520000|2021-05-21 15:38:40|16158.43|16038.43|16162.1|16042.1|16162.1|16042.1|16156.74|16036.74|10
1621611530000|2021-05-21 15:38:50|16158.52|16038.52|16169.58|16049.58|16169.94|16049.94|16154.58|16034.58|10
1621611540000|2021-05-21 15:39:00|16169.73|16049.73|16188.65|16068.65|16188.65|16068.65|16169.61|16049.61|10
1621611550000|2021-05-21 15:39:10|16189.87|16069.87|16192.28|16072.28|16197.04|16077.04|16189.87|16069.87|10
1621611560000|2021-05-21 15:39:20|16196.84|16076.84|16158.86|16038.86|16196.84|16076.84|16158.86|16038.86|9
1621611570000|2021-05-21 15:39:30|16157.75|16037.75|16140.36|16020.36|16157.75|16037.75|16136.91|16016.91|10
1621611580000|2021-05-21 15:39:40|16139.92|16019.92|16109.53|15989.53|16142.28|16022.28|16108.13|15988.13|10
1621611590000|2021-05-21 15:39:50|16106.36|15986.36|16095.66|15975.66|16106.36|15986.36|16095.66|15975.66|10
1621611600000|2021-05-21 15:40:00|16095.76|15975.76|16105.46|15985.46|16107.04|15987.04|16092.13|15972.13|10
1621611610000|2021-05-21 15:40:10|16104.22|15984.22|16093.74|15973.74|16104.22|15984.22|16092.77|15972.77|10
1621611620000|2021-05-21 15:40:20|16092.49|15972.49|16079.18|15959.18|16092.49|15972.49|16077.24|15957.24|10
1621611630000|2021-05-21 15:40:30|16078.52|15958.52|16058.38|15938.38|16078.52|15958.52|16058.38|15938.38|10
1621611640000|2021-05-21 15:40:40|16061.55|15941.55|16044.76|15924.76|16061.55|15941.55|16043.33|15923.33|10
1621611650000|2021-05-21 15:40:50|16045.05|15925.05|16038.94|15918.94|16046.93|15926.93|16035.86|15915.86|10
1621611660000|2021-05-21 15:41:00|16040.44|15920.44|16035.32|15915.32|16043.27|15923.27|16035.32|15915.32|10
1621611670000|2021-05-21 15:41:10|16036.42|15916.42|16076.5|15956.5|16076.5|15956.5|16036.42|15916.42|10
1621611680000|2021-05-21 15:41:20|16074.96|15954.96|16086.02|15966.02|16086.34|15966.34|16074.96|15954.96|10
1621611690000|2021-05-21 15:41:30|16091.29|15971.29|16120.64|16000.64|16120.64|16000.64|16090.97|15970.97|10
1621611700000|2021-05-21 15:41:40|16121.74|16001.74|16146.96|16026.96|16146.96|16026.96|16121.74|16001.74|10
1621611710000|2021-05-21 15:41:50|16149.15|16029.15|16166.61|16046.61|16167.38|16047.38|16149.15|16029.15|10
1621611720000|2021-05-21 15:42:00|16167.61|16047.61|16176.01|16056.01|16181.64|16061.64|16167.61|16047.61|10
1621611730000|2021-05-21 15:42:10|16174.04|16054.04|16154.36|16034.36|16174.04|16054.04|16153.49|16033.49|10
1621611740000|2021-05-21 15:42:20|16153.33|16033.33|16157.86|16037.86|16159.21|16039.21|16150.66|16030.66|10
1621611750000|2021-05-21 15:42:30|16157.97|16037.97|16181.68|16061.68|16181.68|16061.68|16157.97|16037.97|10
1621611760000|2021-05-21 15:42:40|16184.22|16064.22|16193.02|16073.02|16193.02|16073.02|16184.22|16064.22|10
1621611770000|2021-05-21 15:42:50|16195.14|16075.14|16208.99|16088.99|16209.58|16089.58|16195.14|16075.14|10
1621611780000|2021-05-21 15:43:00|16209.16|16089.16|16240.24|16120.24|16240.24|16120.24|16209.16|16089.16|10
1621611790000|2021-05-21 15:43:10|16247.5|16127.5|16278.28|16158.28|16279.21|16159.21|16247.5|16127.5|10
1621611800000|2021-05-21 15:43:20|16282.12|16162.12|16289.34|16169.34|16289.34|16169.34|16282.12|16162.12|10
1621611810000|2021-05-21 15:43:30|16291.61|16171.61|16300.78|16180.78|16301.51|16181.51|16291.61|16171.61|10
1621611820000|2021-05-21 15:43:40|16299.67|16179.67|16295.05|16175.05|16299.67|16179.67|16292.99|16172.99|10
1621611830000|2021-05-21 15:43:50|16295.46|16175.46|16267.83|16147.83|16295.46|16175.46|16267.61|16147.61|10
1621611840000|2021-05-21 15:44:00|16268.26|16148.26|16274.19|16154.19|16274.19|16154.19|16264.51|16144.51|10
1621611850000|2021-05-21 15:44:10|16274.33|16154.33|16294.16|16174.16|16294.16|16174.16|16274.33|16154.33|10
1621611860000|2021-05-21 15:44:20|16295.03|16175.03|16311.69|16191.69|16311.69|16191.69|16295.03|16175.03|10
1621611870000|2021-05-21 15:44:30|16306.79|16186.79|16302.09|16182.09|16306.79|16186.79|16302.09|16182.09|10
1621611880000|2021-05-21 15:44:40|16297.61|16177.61|16294.67|16174.67|16299.2|16179.2|16294.67|16174.67|10
1621611890000|2021-05-21 15:44:50|16294.5|16174.5|16277.86|16157.86|16294.5|16174.5|16277.86|16157.86|10
1621611900000|2021-05-21 15:45:00|16275.6|16155.6|16242.2|16122.2|16275.6|16155.6|16242.2|16122.2|9
1621611910000|2021-05-21 15:45:10|16237.16|16117.16|16209.04|16089.04|16237.16|16117.16|16209.04|16089.04|10
1621611920000|2021-05-21 15:45:20|16206.06|16086.06|16199.62|16079.62|16206.06|16086.06|16184.64|16064.64|10
1621611930000|2021-05-21 15:45:30|16200.69|16080.69|16235.88|16115.88|16235.88|16115.88|16200.69|16080.69|10
1621611940000|2021-05-21 15:45:40|16236.66|16116.66|16250.86|16130.86|16250.86|16130.86|16236.66|16116.66|10
1621611950000|2021-05-21 15:45:50|16250.82|16130.82|16247.56|16127.56|16257.15|16137.15|16247.56|16127.56|10
1621611960000|2021-05-21 15:46:00|16245.7|16125.7|16256.85|16136.85|16256.85|16136.85|16243.28|16123.28|10
1621611970000|2021-05-21 15:46:10|16260.11|16140.11|16266.46|16146.46|16266.46|16146.46|16258.89|16138.89|10
1621611980000|2021-05-21 15:46:20|16267.22|16147.22|16313.01|16193.01|16313.01|16193.01|16267.22|16147.22|10
1621611990000|2021-05-21 15:46:30|16316.33|16196.33|16326.87|16206.87|16326.87|16206.87|16314.95|16194.95|10
1621612000000|2021-05-21 15:46:40|16326.32|16206.32|16330.15|16210.15|16334.43|16214.43|16325.38|16205.38|10
1621612010000|2021-05-21 15:46:50|16330.64|16210.64|16333.83|16213.83|16335.35|16215.35|16329.04|16209.04|10
1621612020000|2021-05-21 15:47:00|16336.2|16216.2|16336.17|16216.17|16337.3|16217.3|16333.64|16213.64|10
1621612030000|2021-05-21 15:47:10|16337.09|16217.09|16352.35|16232.35|16353.94|16233.94|16337.09|16217.09|10
1621612040000|2021-05-21 15:47:20|16354.62|16234.62|16351.54|16231.54|16355.53|16235.53|16351.54|16231.54|10
1621612050000|2021-05-21 15:47:30|16351.36|16231.36|16340.74|16220.74|16351.36|16231.36|16337.72|16217.72|10
1621612060000|2021-05-21 15:47:40|16341.66|16221.66|16319.87|16199.87|16341.66|16221.66|16319.87|16199.87|10
1621612070000|2021-05-21 15:47:50|16317.78|16197.78|16306.38|16186.38|16318.05|16198.05|16306.38|16186.38|10
1621612080000|2021-05-21 15:48:00|16307.12|16187.12|16308.38|16188.38|16308.38|16188.38|16305.42|16185.42|10
1621612090000|2021-05-21 15:48:10|16308.02|16188.02|16315.49|16195.49|16317.01|16197.01|16308.02|16188.02|10
1621612100000|2021-05-21 15:48:20|16314.53|16194.53|16295.12|16175.12|16314.53|16194.53|16295.12|16175.12|10
1621612110000|2021-05-21 15:48:30|16296.15|16176.15|16288.59|16168.59|16296.15|16176.15|16284.33|16164.33|10
1621612120000|2021-05-21 15:48:40|16288.93|16168.93|16290.36|16170.36|16294.43|16174.43|16287.64|16167.64|10
1621612130000|2021-05-21 15:48:50|16289.17|16169.17|16292.02|16172.02|16292.02|16172.02|16287.7|16167.7|10
1621612140000|2021-05-21 15:49:00|16291.35|16171.35|16287.09|16167.09|16291.35|16171.35|16287.09|16167.09|10
1621612150000|2021-05-21 15:49:10|16287.61|16167.61|16289.19|16169.19|16289.2|16169.2|16287.32|16167.32|10
1621612160000|2021-05-21 15:49:20|16288.15|16168.15|16250.97|16130.97|16288.15|16168.15|16250.97|16130.97|10
1621612170000|2021-05-21 15:49:30|16247.71|16127.71|16224.13|16104.13|16247.71|16127.71|16224.13|16104.13|10
1621612180000|2021-05-21 15:49:40|16218.23|16098.23|16200.95|16080.95|16218.23|16098.23|16200.95|16080.95|10
1621612190000|2021-05-21 15:49:50|16197.35|16077.35|16156.93|16036.93|16197.35|16077.35|16156.93|16036.93|10
1621612200000|2021-05-21 15:50:00|16156.79|16036.79|16145.83|16025.83|16158.25|16038.25|16145.76|16025.76|10
1621612210000|2021-05-21 15:50:10|16140.89|16020.89|16120.14|16000.14|16140.89|16020.89|16120.14|16000.14|10
1621612220000|2021-05-21 15:50:20|16118.67|15998.67|16104.95|15984.95|16121.44|16001.44|16104.23|15984.23|10
1621612230000|2021-05-21 15:50:30|16102.73|15982.73|16098.31|15978.31|16103.76|15983.76|16098.31|15978.31|10
1621612240000|2021-05-21 15:50:40|16097.34|15977.34|16075.64|15955.64|16097.34|15977.34|16075.64|15955.64|10
1621612250000|2021-05-21 15:50:50|16074.81|15954.81|16064.12|15944.12|16078.94|15958.94|16064.12|15944.12|10
1621612260000|2021-05-21 15:51:00|16061.01|15941.01|16057.38|15937.38|16061.01|15941.01|16055.74|15935.74|10
1621612270000|2021-05-21 15:51:10|16056.53|15936.53|16096.54|15976.54|16096.54|15976.54|16056.53|15936.53|10
1621612280000|2021-05-21 15:51:20|16101.48|15981.48|16129.69|16009.69|16129.69|16009.69|16101.48|15981.48|10
1621612290000|2021-05-21 15:51:30|16128.87|16008.87|16134.12|16014.12|16150.21|16030.21|16128.87|16008.87|10
1621612300000|2021-05-21 15:51:40|16131.02|16011.02|16120.36|16000.36|16131.02|16011.02|16120.36|16000.36|10
1621612310000|2021-05-21 15:51:50|16121.15|16001.15|16098.75|15978.75|16121.15|16001.15|16097.77|15977.77|10
1621612320000|2021-05-21 15:52:00|16098.27|15978.27|16046.6|15926.6|16098.27|15978.27|16046.6|15926.6|10
1621612330000|2021-05-21 15:52:10|16045.76|15925.76|16006.72|15886.72|16049.03|15929.03|16006.72|15886.72|10
1621612340000|2021-05-21 15:52:20|16007.37|15887.37|15977.08|15857.08|16007.37|15887.37|15977.08|15857.08|10
1621612350000|2021-05-21 15:52:30|15974.69|15854.69|15974.03|15854.03|15974.69|15854.69|15970.62|15850.62|10
1621612360000|2021-05-21 15:52:40|15971.63|15851.63|15955.86|15835.86|15971.63|15851.63|15955.86|15835.86|10
1621612370000|2021-05-21 15:52:50|15952.95|15832.95|15937.66|15817.66|15952.95|15832.95|15937.66|15817.66|10
1621612380000|2021-05-21 15:53:00|15939.85|15819.85|15978.64|15858.64|15978.64|15858.64|15939.85|15819.85|10
1621612390000|2021-05-21 15:53:10|15984.26|15864.26|15995.97|15875.97|16004.01|15884.01|15983.9|15863.9|10
1621612400000|2021-05-21 15:53:20|15995.59|15875.59|15971.34|15851.34|15995.59|15875.59|15971.34|15851.34|10
1621612410000|2021-05-21 15:53:30|15970.93|15850.93|15961.36|15841.36|15970.93|15850.93|15961.36|15841.36|10
1621612420000|2021-05-21 15:53:40|15959.61|15839.61|15950.13|15830.13|15959.61|15839.61|15950|15830|10
1621612430000|2021-05-21 15:53:50|15948.63|15828.63|15942.44|15822.44|15948.63|15828.63|15942.44|15822.44|10
1621612440000|2021-05-21 15:54:00|15938.53|15818.53|15917.37|15797.37|15938.53|15818.53|15917.37|15797.37|10
1621612450000|2021-05-21 15:54:10|15910.63|15790.63|15878.01|15758.01|15910.63|15790.63|15876.91|15756.91|10
1621612460000|2021-05-21 15:54:20|15877.38|15757.38|15863.09|15743.09|15877.38|15757.38|15863.09|15743.09|10
1621612470000|2021-05-21 15:54:30|15863.12|15743.12|15868.76|15748.76|15871.03|15751.03|15863.12|15743.12|10
1621612480000|2021-05-21 15:54:40|15876.24|15756.24|15876.47|15756.47|15876.47|15756.47|15867.19|15747.19|10
1621612490000|2021-05-21 15:54:50|15879.73|15759.73|15917.42|15797.42|15917.42|15797.42|15879.73|15759.73|10
1621612500000|2021-05-21 15:55:00|15917.54|15797.54|15959.85|15839.85|15959.85|15839.85|15917.54|15797.54|10
1621612510000|2021-05-21 15:55:10|15958.47|15838.47|15982.74|15862.74|15982.74|15862.74|15958.47|15838.47|10
1621612520000|2021-05-21 15:55:20|15981.09|15861.09|15969.73|15849.73|15985.01|15865.01|15969.73|15849.73|10
1621612530000|2021-05-21 15:55:30|15964.35|15844.35|15916.45|15796.45|15964.35|15844.35|15916.45|15796.45|10
1621612540000|2021-05-21 15:55:40|15913.46|15793.46|15880.94|15760.94|15914.84|15794.84|15880.94|15760.94|10
1621612550000|2021-05-21 15:55:50|15883.51|15763.51|15886.14|15766.14|15886.14|15766.14|15875.57|15755.57|10
1621612560000|2021-05-21 15:56:00|15885.79|15765.79|15860.68|15740.68|15885.79|15765.79|15860.68|15740.68|10
1621612570000|2021-05-21 15:56:10|15859.69|15739.69|15845.65|15725.65|15860.41|15740.41|15843.93|15723.93|10
1621612580000|2021-05-21 15:56:20|15844.77|15724.77|15853.92|15733.92|15854.19|15734.19|15843.99|15723.99|10
1621612590000|2021-05-21 15:56:30|15857.24|15737.24|15868.21|15748.21|15868.71|15748.71|15853.79|15733.79|10
1621612600000|2021-05-21 15:56:40|15867.35|15747.35|15857.66|15737.66|15867.35|15747.35|15856.56|15736.56|10
1621612610000|2021-05-21 15:56:50|15862.19|15742.19|15840.89|15720.89|15862.19|15742.19|15840.76|15720.76|10
1621612620000|2021-05-21 15:57:00|15839.72|15719.72|15812.33|15692.33|15839.72|15719.72|15808.18|15688.18|10
1621612630000|2021-05-21 15:57:10|15814.41|15694.41|15829.69|15709.69|15829.69|15709.69|15813.91|15693.91|10
1621612640000|2021-05-21 15:57:20|15832.45|15712.45|15874.21|15754.21|15874.28|15754.28|15832.45|15712.45|10
1621612650000|2021-05-21 15:57:30|15879.48|15759.48|15885.98|15765.98|15886.48|15766.48|15879.48|15759.48|10
1621612660000|2021-05-21 15:57:40|15886.1|15766.1|15880.54|15760.54|15886.22|15766.22|15880.54|15760.54|10
1621612670000|2021-05-21 15:57:50|15876.59|15756.59|15883.21|15763.21|15883.21|15763.21|15875.71|15755.71|10
1621612680000|2021-05-21 15:58:00|15883.1|15763.1|15925.62|15805.62|15925.62|15805.62|15883.1|15763.1|10
1621612690000|2021-05-21 15:58:10|15929.24|15809.24|15961.22|15841.22|15961.22|15841.22|15929.24|15809.24|10
1621612700000|2021-05-21 15:58:20|15965.31|15845.31|15972.15|15852.15|15972.15|15852.15|15965.31|15845.31|10
1621612710000|2021-05-21 15:58:30|15974.02|15854.02|15959.58|15839.58|15975.28|15855.28|15959.58|15839.58|10
1621612720000|2021-05-21 15:58:40|15953.69|15833.69|15916.26|15796.26|15953.69|15833.69|15916.26|15796.26|10
1621612730000|2021-05-21 15:58:50|15912.38|15792.38|15926.54|15806.54|15926.54|15806.54|15912.38|15792.38|10
1621612740000|2021-05-21 15:59:00|15928.13|15808.13|15914.58|15794.58|15933.4|15813.4|15914.58|15794.58|10
1621612750000|2021-05-21 15:59:10|15901.89|15781.89|15870.5|15750.5|15901.89|15781.89|15867.37|15747.37|10
1621612760000|2021-05-21 15:59:20|15870.1|15750.1|15857.08|15737.08|15871.69|15751.69|15856.86|15736.86|10
1621612770000|2021-05-21 15:59:30|15854.73|15734.73|15827.03|15707.03|15854.73|15734.73|15827.03|15707.03|10
1621612780000|2021-05-21 15:59:40|15826.83|15706.83|15793.87|15673.87|15826.83|15706.83|15793.35|15673.35|10
1621612790000|2021-05-21 15:59:50|15796.71|15676.71|15828.73|15708.73|15828.73|15708.73|15794.82|15674.82|10
1621612800000|2021-05-21 16:00:00|15828.09|15708.09|15850.77|15730.77|15852|15732|15826.11|15706.11|10
1621612810000|2021-05-21 16:00:10|15851|15731|15856.11|15736.11|15862.14|15742.14|15851|15731|10
1621612820000|2021-05-21 16:00:20|15855.55|15735.55|15822.58|15702.58|15857.49|15737.49|15822.58|15702.58|10
1621612830000|2021-05-21 16:00:30|15821.67|15701.67|15800.65|15680.65|15821.67|15701.67|15800.65|15680.65|10
1621612840000|2021-05-21 16:00:40|15799.78|15679.78|15775.67|15655.67|15799.78|15679.78|15775.67|15655.67|10
1621612850000|2021-05-21 16:00:50|15770.62|15650.62|15750.25|15630.25|15770.62|15650.62|15750.25|15630.25|10
1621612860000|2021-05-21 16:01:00|15744.7|15624.7|15718.65|15598.65|15744.7|15624.7|15718.65|15598.65|10
1621612870000|2021-05-21 16:01:10|15716.24|15596.24|15709.39|15589.39|15717.99|15597.99|15707.88|15587.88|10
1621612880000|2021-05-21 16:01:20|15706.73|15586.73|15726.1|15606.1|15730.08|15610.08|15706.73|15586.73|10
1621612890000|2021-05-21 16:01:30|15720.98|15600.98|15680.06|15560.06|15720.98|15600.98|15680.06|15560.06|10
1621612900000|2021-05-21 16:01:40|15676.54|15556.54|15657.41|15537.41|15676.54|15556.54|15657.41|15537.41|10
1621612910000|2021-05-21 16:01:50|15656.83|15536.83|15650.83|15530.83|15657.04|15537.04|15641.36|15521.36|10
1621612920000|2021-05-21 16:02:00|15657.34|15537.34|15639.17|15519.17|15661.77|15541.77|15639.17|15519.17|10
1621612930000|2021-05-21 16:02:10|15637.8|15517.8|15609.02|15489.02|15637.8|15517.8|15609.02|15489.02|10
1621612940000|2021-05-21 16:02:20|15610.26|15490.26|15620.69|15500.69|15623.33|15503.33|15607.16|15487.16|10
1621612950000|2021-05-21 16:02:30|15618.78|15498.78|15612.26|15492.26|15620.69|15500.69|15612.26|15492.26|10
1621612960000|2021-05-21 16:02:40|15607.97|15487.97|15564.23|15444.23|15607.97|15487.97|15564.23|15444.23|10
1621612970000|2021-05-21 16:02:50|15559.24|15439.24|15548.8|15428.8|15560.07|15440.07|15548.8|15428.8|10
1621612980000|2021-05-21 16:03:00|15546.35|15426.35|15517.15|15397.15|15546.35|15426.35|15517.15|15397.15|10
1621612990000|2021-05-21 16:03:10|15519.93|15399.93|15513.82|15393.82|15519.93|15399.93|15511.94|15391.94|10
1621613000000|2021-05-21 16:03:20|15514.16|15394.16|15547.31|15427.31|15547.31|15427.31|15514.16|15394.16|10
1621613010000|2021-05-21 16:03:30|15551.26|15431.26|15589.21|15469.21|15589.21|15469.21|15547.53|15427.53|10
1621613020000|2021-05-21 16:03:40|15596.76|15476.76|15648.43|15528.43|15648.43|15528.43|15596.76|15476.76|10
1621613030000|2021-05-21 16:03:50|15650.33|15530.33|15688.92|15568.92|15688.92|15568.92|15650.33|15530.33|10
1621613040000|2021-05-21 16:04:00|15693.21|15573.21|15741.68|15621.68|15741.68|15621.68|15693.21|15573.21|10
1621613050000|2021-05-21 16:04:10|15744.46|15624.46|15783.48|15663.48|15783.48|15663.48|15744.46|15624.46|10
1621613060000|2021-05-21 16:04:20|15790.62|15670.62|15821.47|15701.47|15841.48|15721.48|15790.62|15670.62|10
1621613070000|2021-05-21 16:04:30|15840.42|15720.42|15881.56|15761.56|15881.56|15761.56|15838.42|15718.42|10
1621613080000|2021-05-21 16:04:40|15882.8|15762.8|15931.79|15811.79|15933.91|15813.91|15876.6|15756.6|10
1621613090000|2021-05-21 16:04:50|15943.38|15823.38|15977.7|15857.7|15984.29|15864.29|15943.38|15823.38|10
1621613100000|2021-05-21 16:05:00|15991.27|15871.27|16028.4|15908.4|16028.4|15908.4|15991.27|15871.27|10
1621613110000|2021-05-21 16:05:10|16042.04|15922.04|16068.28|15948.28|16068.28|15948.28|16040.09|15920.09|10
1621613120000|2021-05-21 16:05:20|16065.89|15945.89|16091.7|15971.7|16091.7|15971.7|16065.89|15945.89|10
1621613130000|2021-05-21 16:05:30|16100.93|15980.93|16105.22|15985.22|16108.26|15988.26|16095.39|15975.39|10
1621613140000|2021-05-21 16:05:40|16103.13|15983.13|16107.81|15987.81|16113.19|15993.19|16097.22|15977.22|10
1621613150000|2021-05-21 16:05:50|16096.83|15976.83|16073.02|15953.02|16097.74|15977.74|16063.55|15943.55|10
1621613160000|2021-05-21 16:06:00|16060.53|15940.53|16047.5|15927.5|16060.53|15940.53|16042.41|15922.41|10
1621613170000|2021-05-21 16:06:10|16028.49|15908.49|16009.4|15889.4|16028.49|15908.49|15996.66|15876.66|10
1621613180000|2021-05-21 16:06:20|16007.3|15887.3|16023.37|15903.37|16023.37|15903.37|16006.75|15886.75|10
1621613190000|2021-05-21 16:06:30|16022.09|15902.09|16022.49|15902.49|16028.83|15908.83|16020.42|15900.42|10
1621613200000|2021-05-21 16:06:40|16017.95|15897.95|15984.62|15864.62|16017.95|15897.95|15984.62|15864.62|10
1621613210000|2021-05-21 16:06:50|15983.08|15863.08|15950.19|15830.19|15983.08|15863.08|15950.19|15830.19|10
1621613220000|2021-05-21 16:07:00|15945.25|15825.25|15898.57|15778.57|15945.25|15825.25|15898.57|15778.57|10
1621613230000|2021-05-21 16:07:10|15895.98|15775.98|15853.26|15733.26|15895.98|15775.98|15853.26|15733.26|10
1621613240000|2021-05-21 16:07:20|15848.94|15728.94|15800.19|15680.19|15848.94|15728.94|15800.19|15680.19|10
1621613250000|2021-05-21 16:07:30|15791.96|15671.96|15769.19|15649.19|15793.62|15673.62|15769.19|15649.19|10
1621613260000|2021-05-21 16:07:40|15768.17|15648.17|15750.49|15630.49|15768.17|15648.17|15748.16|15628.16|10
1621613270000|2021-05-21 16:07:50|15750.57|15630.57|15743.24|15623.24|15750.74|15630.74|15743.24|15623.24|10
1621613280000|2021-05-21 16:08:00|15744.9|15624.9|15785.15|15665.15|15785.15|15665.15|15744.9|15624.9|10
1621613290000|2021-05-21 16:08:10|15790.65|15670.65|15802.17|15682.17|15804.64|15684.64|15786.12|15666.12|10
1621613300000|2021-05-21 16:08:20|15801.95|15681.95|15761.85|15641.85|15801.95|15681.95|15761.85|15641.85|10
1621613310000|2021-05-21 16:08:30|15760.17|15640.17|15728.84|15608.84|15762.55|15642.55|15728.84|15608.84|10
1621613320000|2021-05-21 16:08:40|15721.32|15601.32|15706.94|15586.94|15721.32|15601.32|15703.56|15583.56|10
1621613330000|2021-05-21 16:08:50|15704.33|15584.33|15712.67|15592.67|15712.67|15592.67|15701.83|15581.83|10
1621613340000|2021-05-21 16:09:00|15713.93|15593.93|15785.6|15665.6|15785.6|15665.6|15713.93|15593.93|10
1621613350000|2021-05-21 16:09:10|15791.28|15671.28|15816.79|15696.79|15816.83|15696.83|15791.28|15671.28|10
1621613360000|2021-05-21 16:09:20|15818.06|15698.06|15809.64|15689.64|15826.59|15706.59|15809.64|15689.64|10
1621613370000|2021-05-21 16:09:30|15809.06|15689.06|15793.67|15673.67|15812.68|15692.68|15793.67|15673.67|10
1621613380000|2021-05-21 16:09:40|15792.5|15672.5|15743.06|15623.06|15792.5|15672.5|15743.06|15623.06|10
1621613390000|2021-05-21 16:09:50|15739.21|15619.21|15716.21|15596.21|15739.21|15619.21|15716.21|15596.21|10
1621613400000|2021-05-21 16:10:00|15711.3|15591.3|15719.41|15599.41|15719.41|15599.41|15710.19|15590.19|10
1621613410000|2021-05-21 16:10:10|15722.41|15602.41|15734.89|15614.89|15737.76|15617.76|15722.41|15602.41|10
1621613420000|2021-05-21 16:10:20|15735.9|15615.9|15726.34|15606.34|15740.13|15620.13|15726.34|15606.34|10
1621613430000|2021-05-21 16:10:30|15720.62|15600.62|15699.88|15579.88|15720.62|15600.62|15699.88|15579.88|10
1621613440000|2021-05-21 16:10:40|15695.34|15575.34|15696.24|15576.24|15697.82|15577.82|15691.1|15571.1|10
1621613450000|2021-05-21 16:10:50|15697.81|15577.81|15700.03|15580.03|15713.05|15593.05|15696.83|15576.83|10
1621613460000|2021-05-21 16:11:00|15701.49|15581.49|15694.11|15574.11|15702.41|15582.41|15693.39|15573.39|10
1621613470000|2021-05-21 16:11:10|15698.73|15578.73|15711|15591|15711|15591|15698.59|15578.59|10
1621613480000|2021-05-21 16:11:20|15717.46|15597.46|15762.42|15642.42|15762.42|15642.42|15717.46|15597.46|10
1621613490000|2021-05-21 16:11:30|15766.19|15646.19|15802.72|15682.72|15802.72|15682.72|15766.19|15646.19|10
1621613500000|2021-05-21 16:11:40|15807.39|15687.39|15830.32|15710.32|15830.32|15710.32|15805.36|15685.36|10
1621613510000|2021-05-21 16:11:50|15834.47|15714.47|15858.94|15738.94|15858.94|15738.94|15834.47|15714.47|10
1621613520000|2021-05-21 16:12:00|15864.45|15744.45|15867.62|15747.62|15867.99|15747.99|15862.41|15742.41|10
1621613530000|2021-05-21 16:12:10|15871.05|15751.05|15826.19|15706.19|15871.05|15751.05|15826.19|15706.19|10
1621613540000|2021-05-21 16:12:20|15826.5|15706.5|15817.44|15697.44|15826.5|15706.5|15814.52|15694.52|10
1621613550000|2021-05-21 16:12:30|15819.47|15699.47|15845.52|15725.52|15845.52|15725.52|15816.85|15696.85|10
1621613560000|2021-05-21 16:12:40|15850.83|15730.83|15851.9|15731.9|15854.25|15734.25|15850.83|15730.83|10
1621613570000|2021-05-21 16:12:50|15852.25|15732.25|15836.73|15716.73|15854.38|15734.38|15836.73|15716.73|10
1621613580000|2021-05-21 16:13:00|15837.49|15717.49|15848.03|15728.03|15848.03|15728.03|15835.35|15715.35|10
1621613590000|2021-05-21 16:13:10|15852.42|15732.42|15852.37|15732.37|15852.58|15732.58|15848.82|15728.82|10
1621613600000|2021-05-21 16:13:20|15855.72|15735.72|15896.7|15776.7|15896.7|15776.7|15855.72|15735.72|10
1621613610000|2021-05-21 16:13:30|15911.34|15791.34|15943.31|15823.31|15943.31|15823.31|15910.22|15790.22|10
1621613620000|2021-05-21 16:13:40|15949.88|15829.88|15970.54|15850.54|15970.54|15850.54|15948.18|15828.18|10
1621613630000|2021-05-21 16:13:50|15976.85|15856.85|15967.19|15847.19|15982.79|15862.79|15967.19|15847.19|10
1621613640000|2021-05-21 16:14:00|15962.04|15842.04|15969.45|15849.45|15969.45|15849.45|15960.96|15840.96|10
1621613650000|2021-05-21 16:14:10|15970.57|15850.57|15990.06|15870.06|15990.06|15870.06|15970.57|15850.57|10
1621613660000|2021-05-21 16:14:20|15997.07|15877.07|16019.87|15899.87|16021.28|15901.28|15995.98|15875.98|10
1621613670000|2021-05-21 16:14:30|16022.33|15902.33|16030.92|15910.92|16030.92|15910.92|16018.84|15898.84|10
1621613680000|2021-05-21 16:14:40|16031.5|15911.5|16051.47|15931.47|16051.47|15931.47|16031.5|15911.5|10
1621613690000|2021-05-21 16:14:50|16054.07|15934.07|16075.46|15955.46|16075.46|15955.46|16053.83|15933.83|10
1621613700000|2021-05-21 16:15:00|16077.41|15957.41|16115.4|15995.4|16115.4|15995.4|16077.41|15957.41|10
1621613710000|2021-05-21 16:15:10|16116.91|15996.91|16100.37|15980.37|16123.9|16003.9|16100.37|15980.37|10
1621613720000|2021-05-21 16:15:20|16088.67|15968.67|16038.67|15918.67|16088.67|15968.67|16038.67|15918.67|10
1621613730000|2021-05-21 16:15:30|16037.85|15917.85|16046.46|15926.46|16046.46|15926.46|16034.95|15914.95|10
1621613740000|2021-05-21 16:15:40|16052.03|15932.03|16068.92|15948.92|16068.92|15948.92|16052.03|15932.03|10
1621613750000|2021-05-21 16:15:50|16078.95|15958.95|16092.03|15972.03|16092.35|15972.35|16077.05|15957.05|10
1621613760000|2021-05-21 16:16:00|16092.09|15972.09|16081.45|15961.45|16092.09|15972.09|16081.45|15961.45|10
1621613770000|2021-05-21 16:16:10|16080.88|15960.88|16099.31|15979.31|16099.31|15979.31|16078.49|15958.49|10
1621613780000|2021-05-21 16:16:20|16101.95|15981.95|16126.91|16006.91|16128.78|16008.78|16101.95|15981.95|10
1621613790000|2021-05-21 16:16:30|16123.72|16003.72|16121.64|16001.64|16123.72|16003.72|16116.78|15996.78|9
1621613800000|2021-05-21 16:16:40|16123.28|16003.28|16131.7|16011.7|16131.7|16011.7|16116.81|15996.81|10
1621613810000|2021-05-21 16:16:50|16136.73|16016.73|16143.07|16023.07|16144.91|16024.91|16136.73|16016.73|10
1621613820000|2021-05-21 16:17:00|16144.29|16024.29|16158.59|16038.59|16158.59|16038.59|16144.01|16024.01|10
1621613830000|2021-05-21 16:17:10|16161.42|16041.42|16198.96|16078.96|16198.96|16078.96|16161.42|16041.42|10
1621613840000|2021-05-21 16:17:20|16203.8|16083.8|16213.78|16093.78|16216.55|16096.55|16197.11|16077.11|10
1621613850000|2021-05-21 16:17:30|16215.46|16095.46|16223.39|16103.39|16224.7|16104.7|16215.46|16095.46|10
1621613860000|2021-05-21 16:17:40|16223.7|16103.7|16220.24|16100.24|16223.7|16103.7|16217.96|16097.96|10
1621613870000|2021-05-21 16:17:50|16221.68|16101.68|16226.39|16106.39|16226.39|16106.39|16219.94|16099.94|10
1621613880000|2021-05-21 16:18:00|16227.62|16107.62|16244.94|16124.94|16244.94|16124.94|16221.89|16101.89|10
1621613890000|2021-05-21 16:18:10|16248.4|16128.4|16286.96|16166.96|16286.96|16166.96|16248.4|16128.4|10
1621613900000|2021-05-21 16:18:20|16287.12|16167.12|16326.38|16206.38|16326.38|16206.38|16286.23|16166.23|10
1621613910000|2021-05-21 16:18:30|16331.36|16211.36|16331.67|16211.67|16348.96|16228.96|16331.36|16211.36|10
1621613920000|2021-05-21 16:18:40|16330.21|16210.21|16317.6|16197.6|16330.21|16210.21|16314.3|16194.3|10
1621613930000|2021-05-21 16:18:50|16317.1|16197.1|16318.84|16198.84|16321.82|16201.82|16313.31|16193.31|10
1621613940000|2021-05-21 16:19:00|16314.38|16194.38|16297.59|16177.59|16314.38|16194.38|16297.59|16177.59|10
1621613950000|2021-05-21 16:19:10|16294.67|16174.67|16310.28|16190.28|16310.28|16190.28|16292.91|16172.91|10
1621613960000|2021-05-21 16:19:20|16311.26|16191.26|16315.93|16195.93|16318.69|16198.69|16310.63|16190.63|10
1621613970000|2021-05-21 16:19:30|16318.89|16198.89|16324.54|16204.54|16324.89|16204.89|16318.89|16198.89|10
1621613980000|2021-05-21 16:19:40|16323.59|16203.59|16328.35|16208.35|16328.74|16208.74|16323.59|16203.59|10
1621613990000|2021-05-21 16:19:50|16327.46|16207.46|16345.13|16225.13|16345.13|16225.13|16327.46|16207.46|10
1621614000000|2021-05-21 16:20:00|16353.2|16233.2|16387.2|16267.2|16387.2|16267.2|16353.2|16233.2|10
1621614010000|2021-05-21 16:20:10|16395|16275|16398.25|16278.25|16403.7|16283.7|16394.67|16274.67|10
1621614020000|2021-05-21 16:20:20|16401.57|16281.57|16410.61|16290.61|16413.85|16293.85|16401.57|16281.57|10
1621614030000|2021-05-21 16:20:30|16412.76|16292.76|16394|16274|16412.76|16292.76|16389.73|16269.73|10
1621614040000|2021-05-21 16:20:40|16393.79|16273.79|16400.08|16280.08|16407.74|16287.74|16391.27|16271.27|10
1621614050000|2021-05-21 16:20:50|16399.13|16279.13|16407.94|16287.94|16411.06|16291.06|16399.13|16279.13|10
1621614060000|2021-05-21 16:21:00|16408.17|16288.17|16395|16275|16408.53|16288.53|16395|16275|10
1621614070000|2021-05-21 16:21:10|16391.93|16271.93|16362.34|16242.34|16391.93|16271.93|16362.34|16242.34|10
1621614080000|2021-05-21 16:21:20|16360.2|16240.2|16298.08|16178.08|16360.2|16240.2|16298.08|16178.08|10
1621614090000|2021-05-21 16:21:30|16293.61|16173.61|16282.8|16162.8|16293.61|16173.61|16279.41|16159.41|10
1621614100000|2021-05-21 16:21:40|16286.23|16166.23|16280.03|16160.03|16294.36|16174.36|16279.66|16159.66|10
1621614110000|2021-05-21 16:21:50|16275.75|16155.75|16280.69|16160.69|16283.39|16163.39|16275.02|16155.02|10
1621614120000|2021-05-21 16:22:00|16281.34|16161.34|16313.26|16193.26|16313.26|16193.26|16281.34|16161.34|10
1621614130000|2021-05-21 16:22:10|16321.31|16201.31|16326.13|16206.13|16326.13|16206.13|16318.62|16198.62|10
1621614140000|2021-05-21 16:22:20|16324.15|16204.15|16336.67|16216.67|16339.88|16219.88|16324.15|16204.15|10
1621614150000|2021-05-21 16:22:30|16336.18|16216.18|16340.62|16220.62|16343.4|16223.4|16336.18|16216.18|10
1621614160000|2021-05-21 16:22:40|16342.77|16222.77|16333.88|16213.88|16343.06|16223.06|16333.88|16213.88|10
1621614170000|2021-05-21 16:22:50|16331.57|16211.57|16338.96|16218.96|16341.93|16221.93|16331.57|16211.57|10
1621614180000|2021-05-21 16:23:00|16339.58|16219.58|16341.86|16221.86|16344.17|16224.17|16339.58|16219.58|10
1621614190000|2021-05-21 16:23:10|16340.71|16220.71|16354.91|16234.91|16359.18|16239.18|16340.71|16220.71|10
1621614200000|2021-05-21 16:23:20|16354.93|16234.93|16385.78|16265.78|16385.96|16265.96|16354.93|16234.93|10
1621614210000|2021-05-21 16:23:30|16396.45|16276.45|16398.64|16278.64|16398.64|16278.64|16393.71|16273.71|10
1621614220000|2021-05-21 16:23:40|16401.41|16281.41|16411.82|16291.82|16412.94|16292.94|16401.41|16281.41|10
1621614230000|2021-05-21 16:23:50|16411.06|16291.06|16415.23|16295.23|16415.23|16295.23|16411.06|16291.06|10
1621614240000|2021-05-21 16:24:00|16417.12|16297.12|16400.78|16280.78|16418.09|16298.09|16399.85|16279.85|10
1621614250000|2021-05-21 16:24:10|16399.05|16279.05|16405.92|16285.92|16412.94|16292.94|16397.06|16277.06|10
1621614260000|2021-05-21 16:24:20|16404.7|16284.7|16393.59|16273.59|16404.71|16284.71|16391.42|16271.42|10
1621614270000|2021-05-21 16:24:30|16394.35|16274.35|16377.8|16257.8|16395.91|16275.91|16377.8|16257.8|10
1621614280000|2021-05-21 16:24:40|16374.91|16254.91|16354.68|16234.68|16374.91|16254.91|16354.4|16234.4|10
1621614290000|2021-05-21 16:24:50|16353.81|16233.81|16362.41|16242.41|16363.37|16243.37|16353.81|16233.81|10
1621614300000|2021-05-21 16:25:00|16362.85|16242.85|16375.43|16255.43|16376.68|16256.68|16362.78|16242.78|10
1621614310000|2021-05-21 16:25:10|16376.15|16256.15|16354.2|16234.2|16379.22|16259.22|16354.2|16234.2|10
1621614320000|2021-05-21 16:25:20|16350.83|16230.83|16330.37|16210.37|16350.83|16230.83|16330.37|16210.37|10
1621614330000|2021-05-21 16:25:30|16324.07|16204.07|16280.19|16160.19|16324.07|16204.07|16279.67|16159.67|10
1621614340000|2021-05-21 16:25:40|16275.11|16155.11|16274.69|16154.69|16275.11|16155.11|16253.76|16133.76|10
1621614350000|2021-05-21 16:25:50|16282.05|16162.05|16275.95|16155.95|16282.05|16162.05|16275.32|16155.32|10
1621614360000|2021-05-21 16:26:00|16275.02|16155.02|16236.13|16116.13|16275.65|16155.65|16236.13|16116.13|10
1621614370000|2021-05-21 16:26:10|16225.54|16105.54|16189.01|16069.01|16225.54|16105.54|16189.01|16069.01|10
1621614380000|2021-05-21 16:26:20|16193.03|16073.03|16204.08|16084.08|16204.33|16084.33|16193.03|16073.03|10
1621614390000|2021-05-21 16:26:30|16207.53|16087.53|16206.77|16086.77|16213.67|16093.67|16204.45|16084.45|10
1621614400000|2021-05-21 16:26:40|16209.87|16089.87|16206.36|16086.36|16210.1|16090.1|16201.3|16081.3|10
1621614410000|2021-05-21 16:26:50|16204.78|16084.78|16203.8|16083.8|16207.41|16087.41|16200.83|16080.83|10
1621614420000|2021-05-21 16:27:00|16203.43|16083.43|16242.13|16122.13|16242.13|16122.13|16203.3|16083.3|10
1621614430000|2021-05-21 16:27:10|16245.79|16125.79|16261.55|16141.55|16261.55|16141.55|16245.79|16125.79|10
1621614440000|2021-05-21 16:27:20|16264.56|16144.56|16258.91|16138.91|16264.56|16144.56|16254.22|16134.22|10
1621614450000|2021-05-21 16:27:30|16260.2|16140.2|16282.91|16162.91|16282.91|16162.91|16257.63|16137.63|10
1621614460000|2021-05-21 16:27:40|16292.8|16172.8|16303.04|16183.04|16306.85|16186.85|16292.8|16172.8|10
1621614470000|2021-05-21 16:27:50|16303.37|16183.37|16294.59|16174.59|16309.35|16189.35|16293.34|16173.34|10
1621614480000|2021-05-21 16:28:00|16291.73|16171.73|16267.52|16147.52|16291.73|16171.73|16267.52|16147.52|10
1621614490000|2021-05-21 16:28:10|16264.19|16144.19|16269.12|16149.12|16275.99|16155.99|16263.23|16143.23|10
1621614500000|2021-05-21 16:28:20|16270.09|16150.09|16270.28|16150.28|16271.56|16151.56|16269.97|16149.97|10
1621614510000|2021-05-21 16:28:30|16268.29|16148.29|16271.91|16151.91|16271.91|16151.91|16266.93|16146.93|10
1621614520000|2021-05-21 16:28:40|16271.36|16151.36|16276.25|16156.25|16277.17|16157.17|16271.36|16151.36|10
1621614530000|2021-05-21 16:28:50|16279.36|16159.36|16278.96|16158.96|16286.23|16166.23|16278.43|16158.43|10
1621614540000|2021-05-21 16:29:00|16277.19|16157.19|16289.77|16169.77|16289.77|16169.77|16277.19|16157.19|10
1621614550000|2021-05-21 16:29:10|16293.59|16173.59|16333.36|16213.36|16333.36|16213.36|16293.59|16173.59|10
1621614560000|2021-05-21 16:29:20|16340.85|16220.85|16373.44|16253.44|16373.44|16253.44|16340.85|16220.85|10
1621614570000|2021-05-21 16:29:30|16374.41|16254.41|16397.08|16277.08|16397.08|16277.08|16374.41|16254.41|10
1621614580000|2021-05-21 16:29:40|16398.64|16278.64|16408.45|16288.45|16412.01|16292.01|16398.02|16278.02|10
1621614590000|2021-05-21 16:29:50|16404.43|16284.43|16401.23|16281.23|16404.62|16284.62|16397.56|16277.56|10
1621614600000|2021-05-21 16:30:00|16403.48|16283.48|16387.09|16267.09|16404.66|16284.66|16387.09|16267.09|10
1621614610000|2021-05-21 16:30:10|16380.37|16260.37|16357.43|16237.43|16380.37|16260.37|16357.43|16237.43|10
1621614620000|2021-05-21 16:30:20|16350.04|16230.04|16312.44|16192.44|16350.04|16230.04|16312.44|16192.44|10
1621614630000|2021-05-21 16:30:30|16311.61|16191.61|16300.1|16180.1|16311.61|16191.61|16297.66|16177.66|10
1621614640000|2021-05-21 16:30:40|16297.2|16177.2|16297.61|16177.61|16297.61|16177.61|16294.32|16174.32|10
1621614650000|2021-05-21 16:30:50|16300.4|16180.4|16306.6|16186.6|16306.79|16186.79|16300.3|16180.3|10
1621614660000|2021-05-21 16:31:00|16307.35|16187.35|16306.13|16186.13|16307.35|16187.35|16305.37|16185.37|10
1621614670000|2021-05-21 16:31:10|16305.48|16185.48|16295.51|16175.51|16305.48|16185.48|16295.51|16175.51|10
1621614680000|2021-05-21 16:31:20|16293.48|16173.48|16302.63|16182.63|16302.63|16182.63|16291.34|16171.34|10
1621614690000|2021-05-21 16:31:30|16307.01|16187.01|16354.17|16234.17|16354.17|16234.17|16307.01|16187.01|10
1621614700000|2021-05-21 16:31:40|16358.74|16238.74|16383.15|16263.15|16383.15|16263.15|16358.74|16238.74|10
1621614710000|2021-05-21 16:31:50|16383.65|16263.65|16385.87|16265.87|16389.08|16269.08|16383.65|16263.65|10
1621614720000|2021-05-21 16:32:00|16383.25|16263.25|16369.58|16249.58|16383.25|16263.25|16369.58|16249.58|10
1621614730000|2021-05-21 16:32:10|16368.69|16248.69|16369.59|16249.59|16369.59|16249.59|16362.86|16242.86|10
1621614740000|2021-05-21 16:32:20|16369.09|16249.09|16369.07|16249.07|16374.79|16254.79|16369.07|16249.07|10
1621614750000|2021-05-21 16:32:30|16369.56|16249.56|16375.07|16255.07|16375.8|16255.8|16369.56|16249.56|10
1621614760000|2021-05-21 16:32:40|16377.36|16257.36|16380.82|16260.82|16384.4|16264.4|16377.36|16257.36|10
1621614770000|2021-05-21 16:32:50|16382.54|16262.54|16410.73|16290.73|16410.73|16290.73|16382.54|16262.54|10
1621614780000|2021-05-21 16:33:00|16412.89|16292.89|16442.72|16322.72|16442.72|16322.72|16408.87|16288.87|10
1621614790000|2021-05-21 16:33:10|16441.4|16321.4|16447.06|16327.06|16447.06|16327.06|16438.34|16318.34|10
1621614800000|2021-05-21 16:33:20|16449.44|16329.44|16460.87|16340.87|16462.23|16342.23|16449.44|16329.44|10
1621614810000|2021-05-21 16:33:30|16460.35|16340.35|16472.72|16352.72|16472.72|16352.72|16460.35|16340.35|10
1621614820000|2021-05-21 16:33:40|16472.54|16352.54|16498.61|16378.61|16498.61|16378.61|16472.54|16352.54|10
1621614830000|2021-05-21 16:33:50|16501.11|16381.11|16523.01|16403.01|16526.84|16406.84|16501.11|16381.11|10
1621614840000|2021-05-21 16:34:00|16523.58|16403.58|16529.38|16409.38|16533.46|16413.46|16523.58|16403.58|10
1621614850000|2021-05-21 16:34:10|16530.19|16410.19|16521.07|16401.07|16530.19|16410.19|16521.07|16401.07|10
1621614860000|2021-05-21 16:34:20|16520.51|16400.51|16533.09|16413.09|16534.75|16414.75|16517.04|16397.04|10
1621614870000|2021-05-21 16:34:30|16535.67|16415.67|16533.8|16413.8|16538.45|16418.45|16531.04|16411.04|10
1621614880000|2021-05-21 16:34:40|16533.39|16413.39|16526|16406|16533.39|16413.39|16525.31|16405.31|10
1621614890000|2021-05-21 16:34:50|16524.8|16404.8|16521.98|16401.98|16524.8|16404.8|16516.78|16396.78|10
1621614900000|2021-05-21 16:35:00|16522.28|16402.28|16523.03|16403.03|16528.35|16408.35|16521.17|16401.17|10
1621614910000|2021-05-21 16:35:10|16522.42|16402.42|16512.17|16392.17|16524.99|16404.99|16512.17|16392.17|10
1621614920000|2021-05-21 16:35:20|16513.05|16393.05|16478.84|16358.84|16513.05|16393.05|16477.84|16357.84|10
1621614930000|2021-05-21 16:35:30|16477.15|16357.15|16471.83|16351.83|16477.15|16357.15|16468|16348|10
1621614940000|2021-05-21 16:35:40|16470.34|16350.34|16462.37|16342.37|16470.34|16350.34|16461.67|16341.67|10
1621614950000|2021-05-21 16:35:50|16462.26|16342.26|16449.24|16329.24|16462.26|16342.26|16449.24|16329.24|10
1621614960000|2021-05-21 16:36:00|16450.49|16330.49|16427.81|16307.81|16450.54|16330.54|16427.31|16307.31|10
1621614970000|2021-05-21 16:36:10|16427.44|16307.44|16413.43|16293.43|16427.44|16307.44|16413.4|16293.4|10
1621614980000|2021-05-21 16:36:20|16413.5|16293.5|16403.4|16283.4|16413.5|16293.5|16401.95|16281.95|10
1621614990000|2021-05-21 16:36:30|16401.52|16281.52|16386.24|16266.24|16402.64|16282.64|16386.24|16266.24|10
1621615000000|2021-05-21 16:36:40|16384.06|16264.06|16387.54|16267.54|16387.54|16267.54|16379.98|16259.98|10
1621615010000|2021-05-21 16:36:50|16389.07|16269.07|16391.85|16271.85|16394.62|16274.62|16388.62|16268.62|10
1621615020000|2021-05-21 16:37:00|16394.26|16274.26|16389.83|16269.83|16394.26|16274.26|16389.83|16269.83|10
1621615030000|2021-05-21 16:37:10|16387.35|16267.35|16373.43|16253.43|16387.64|16267.64|16373.43|16253.43|10
1621615040000|2021-05-21 16:37:20|16372.97|16252.97|16362.4|16242.4|16372.97|16252.97|16362.4|16242.4|10
1621615050000|2021-05-21 16:37:30|16362.37|16242.37|16356.02|16236.02|16362.75|16242.75|16355.51|16235.51|10
1621615060000|2021-05-21 16:37:40|16355.87|16235.87|16358.75|16238.75|16359.66|16239.66|16355.48|16235.48|10
1621615070000|2021-05-21 16:37:50|16358.17|16238.17|16355.27|16235.27|16358.17|16238.17|16355.27|16235.27|10
1621615080000|2021-05-21 16:38:00|16355.5|16235.5|16385.85|16265.85|16385.85|16265.85|16354.82|16234.82|10
1621615090000|2021-05-21 16:38:10|16392.99|16272.99|16416.29|16296.29|16416.29|16296.29|16392.99|16272.99|10
1621615100000|2021-05-21 16:38:20|16417.55|16297.55|16419.49|16299.49|16423.75|16303.75|16417.55|16297.55|10
1621615110000|2021-05-21 16:38:30|16422.98|16302.98|16423.82|16303.82|16425.78|16305.78|16422.98|16302.98|10
1621615120000|2021-05-21 16:38:40|16424.22|16304.22|16425.51|16305.51|16427.58|16307.58|16424.08|16304.08|10
1621615130000|2021-05-21 16:38:50|16422.48|16302.48|16412.52|16292.52|16422.48|16302.48|16412.52|16292.52|10
1621615140000|2021-05-21 16:39:00|16414.38|16294.38|16423.95|16303.95|16424.37|16304.37|16414.38|16294.38|10
1621615150000|2021-05-21 16:39:10|16423.38|16303.38|16447.75|16327.75|16452.82|16332.82|16423.38|16303.38|10
1621615160000|2021-05-21 16:39:20|16449.58|16329.58|16467.22|16347.22|16467.22|16347.22|16449.58|16329.58|10
1621615170000|2021-05-21 16:39:30|16465.91|16345.91|16472.56|16352.56|16473.46|16353.46|16465.91|16345.91|10
1621615180000|2021-05-21 16:39:40|16471.08|16351.08|16481.43|16361.43|16481.44|16361.44|16471.08|16351.08|10
1621615190000|2021-05-21 16:39:50|16481.76|16361.76|16480.35|16360.35|16486.8|16366.8|16480.16|16360.16|10
1621615200000|2021-05-21 16:40:00|16480.06|16360.06|16460.38|16340.38|16480.06|16360.06|16460.38|16340.38|10
1621615210000|2021-05-21 16:40:10|16461.12|16341.12|16436.7|16316.7|16461.12|16341.12|16436.7|16316.7|10
1621615220000|2021-05-21 16:40:20|16437.39|16317.39|16392.3|16272.3|16437.39|16317.39|16392.3|16272.3|10
1621615230000|2021-05-21 16:40:30|16394.54|16274.54|16360.4|16240.4|16394.54|16274.54|16360.4|16240.4|10
1621615240000|2021-05-21 16:40:40|16361.52|16241.52|16364.63|16244.63|16364.63|16244.63|16360.81|16240.81|10
1621615250000|2021-05-21 16:40:50|16365.84|16245.84|16379.48|16259.48|16380.27|16260.27|16365.84|16245.84|10
1621615260000|2021-05-21 16:41:00|16380.53|16260.53|16383.93|16263.93|16384.91|16264.91|16380.51|16260.51|10
1621615270000|2021-05-21 16:41:10|16383.36|16263.36|16376.66|16256.66|16383.36|16263.36|16372.22|16252.22|9
1621615280000|2021-05-21 16:41:20|16374.84|16254.84|16331.78|16211.78|16374.84|16254.84|16331.78|16211.78|10
1621615290000|2021-05-21 16:41:30|16331.54|16211.54|16307.75|16187.75|16331.54|16211.54|16303.65|16183.65|10
1621615300000|2021-05-21 16:41:40|16305.69|16185.69|16284.82|16164.82|16305.69|16185.69|16284.24|16164.24|10
1621615310000|2021-05-21 16:41:50|16284.13|16164.13|16286.01|16166.01|16286.05|16166.05|16283.52|16163.52|10
1621615320000|2021-05-21 16:42:00|16284.18|16164.18|16288.83|16168.83|16288.83|16168.83|16284.18|16164.18|10
1621615330000|2021-05-21 16:42:10|16288.81|16168.81|16289.88|16169.88|16290.44|16170.44|16287.7|16167.7|10
1621615340000|2021-05-21 16:42:20|16291.66|16171.66|16340.96|16220.96|16340.96|16220.96|16291.66|16171.66|10
1621615350000|2021-05-21 16:42:30|16343.53|16223.53|16360.12|16240.12|16361.67|16241.67|16343.53|16223.53|10
1621615360000|2021-05-21 16:42:40|16359.15|16239.15|16340.43|16220.43|16359.15|16239.15|16340.43|16220.43|10
1621615370000|2021-05-21 16:42:50|16338|16218|16324.07|16204.07|16338|16218|16323.38|16203.38|10
1621615380000|2021-05-21 16:43:00|16324.79|16204.79|16311.28|16191.28|16324.79|16204.79|16307.34|16187.34|10
1621615390000|2021-05-21 16:43:10|16310.94|16190.94|16292.91|16172.91|16310.94|16190.94|16292.91|16172.91|10
1621615400000|2021-05-21 16:43:20|16297.65|16177.65|16294.69|16174.69|16297.65|16177.65|16290.44|16170.44|10
1621615410000|2021-05-21 16:43:30|16295.6|16175.6|16286.83|16166.83|16295.6|16175.6|16285.47|16165.47|10
1621615420000|2021-05-21 16:43:40|16286.51|16166.51|16300.45|16180.45|16300.71|16180.71|16286.51|16166.51|10
1621615430000|2021-05-21 16:43:50|16300.32|16180.32|16302.43|16182.43|16305.79|16185.79|16299.52|16179.52|10
1621615440000|2021-05-21 16:44:00|16302.89|16182.89|16298|16178|16304.69|16184.69|16297.82|16177.82|10
1621615450000|2021-05-21 16:44:10|16298.41|16178.41|16298.44|16178.44|16298.44|16178.44|16295.57|16175.57|10
1621615460000|2021-05-21 16:44:20|16296.98|16176.98|16323.83|16203.83|16323.83|16203.83|16296.98|16176.98|10
1621615470000|2021-05-21 16:44:30|16324.49|16204.49|16342.84|16222.84|16342.84|16222.84|16322.07|16202.07|10
1621615480000|2021-05-21 16:44:40|16343.49|16223.49|16366.54|16246.54|16366.54|16246.54|16343.49|16223.49|10
1621615490000|2021-05-21 16:44:50|16366.44|16246.44|16369.7|16249.7|16373.96|16253.96|16366.44|16246.44|10
1621615500000|2021-05-21 16:45:00|16369.57|16249.57|16344.43|16224.43|16369.57|16249.57|16344.43|16224.43|10
1621615510000|2021-05-21 16:45:10|16341.56|16221.56|16311.59|16191.59|16341.56|16221.56|16310.37|16190.37|10
1621615520000|2021-05-21 16:45:20|16310.55|16190.55|16292.52|16172.52|16310.55|16190.55|16292.52|16172.52|10
1621615530000|2021-05-21 16:45:30|16292.04|16172.04|16278.65|16158.65|16292.04|16172.04|16278.01|16158.01|10
1621615540000|2021-05-21 16:45:40|16277.25|16157.25|16263.73|16143.73|16277.25|16157.25|16263.73|16143.73|10
1621615550000|2021-05-21 16:45:50|16258.1|16138.1|16254.36|16134.36|16258.1|16138.1|16254.36|16134.36|10
1621615560000|2021-05-21 16:46:00|16252.89|16132.89|16256.11|16136.11|16258.12|16138.12|16252.89|16132.89|9
1621615570000|2021-05-21 16:46:10|16255.78|16135.78|16250.72|16130.72|16258.52|16138.52|16247.87|16127.87|10
1621615580000|2021-05-21 16:46:20|16249.81|16129.81|16263.82|16143.82|16263.82|16143.82|16249.81|16129.81|10
1621615590000|2021-05-21 16:46:30|16267.13|16147.13|16289.42|16169.42|16289.42|16169.42|16267.13|16147.13|10
1621615600000|2021-05-21 16:46:40|16288.52|16168.52|16284.89|16164.89|16288.65|16168.65|16284.89|16164.89|10
1621615610000|2021-05-21 16:46:50|16284.22|16164.22|16278.42|16158.42|16284.43|16164.43|16278.42|16158.42|10
1621615620000|2021-05-21 16:47:00|16276.64|16156.64|16265.93|16145.93|16276.64|16156.64|16265.93|16145.93|10
1621615630000|2021-05-21 16:47:10|16265.43|16145.43|16262.79|16142.79|16265.43|16145.43|16260.13|16140.13|10
1621615640000|2021-05-21 16:47:20|16263.58|16143.58|16280.88|16160.88|16280.88|16160.88|16263.58|16143.58|10
1621615650000|2021-05-21 16:47:30|16278.3|16158.3|16293.26|16173.26|16293.26|16173.26|16278.3|16158.3|10
1621615660000|2021-05-21 16:47:40|16294.1|16174.1|16291.02|16171.02|16294.1|16174.1|16291.02|16171.02|10
1621615670000|2021-05-21 16:47:50|16289.88|16169.88|16286.62|16166.62|16292.21|16172.21|16286.62|16166.62|10
1621615680000|2021-05-21 16:48:00|16286.01|16166.01|16282.36|16162.36|16287.3|16167.3|16282.36|16162.36|10
1621615690000|2021-05-21 16:48:10|16281.73|16161.73|16286.23|16166.23|16286.23|16166.23|16280.93|16160.93|10
1621615700000|2021-05-21 16:48:20|16286.83|16166.83|16300.61|16180.61|16300.61|16180.61|16286.83|16166.83|10
1621615710000|2021-05-21 16:48:30|16306.68|16186.68|16315.47|16195.47|16315.47|16195.47|16306.68|16186.68|10
1621615720000|2021-05-21 16:48:40|16315.99|16195.99|16306.09|16186.09|16315.99|16195.99|16306.09|16186.09|10
1621615730000|2021-05-21 16:48:50|16307.27|16187.27|16307.37|16187.37|16308.01|16188.01|16305.67|16185.67|10
1621615740000|2021-05-21 16:49:00|16304.29|16184.29|16300.61|16180.61|16304.29|16184.29|16297.83|16177.83|10
1621615750000|2021-05-21 16:49:10|16299.32|16179.32|16309.78|16189.78|16309.78|16189.78|16299.32|16179.32|10
1621615760000|2021-05-21 16:49:20|16311.44|16191.44|16335.85|16215.85|16335.85|16215.85|16311.44|16191.44|10
1621615770000|2021-05-21 16:49:30|16337.62|16217.62|16342.82|16222.82|16347.75|16227.75|16337.62|16217.62|10
1621615780000|2021-05-21 16:49:40|16345.09|16225.09|16341.53|16221.53|16345.27|16225.27|16335.77|16215.77|10
1621615790000|2021-05-21 16:49:50|16342.19|16222.19|16353.5|16233.5|16354.57|16234.57|16342.19|16222.19|10
1621615800000|2021-05-21 16:50:00|16354.4|16234.4|16385.14|16265.14|16385.14|16265.14|16354.4|16234.4|10
1621615810000|2021-05-21 16:50:10|16385.79|16265.79|16394.99|16274.99|16397.74|16277.74|16385.79|16265.79|10
1621615820000|2021-05-21 16:50:20|16394.71|16274.71|16407.95|16287.95|16408.28|16288.28|16394.71|16274.71|10
1621615830000|2021-05-21 16:50:30|16406.11|16286.11|16410.93|16290.93|16412.42|16292.42|16402.44|16282.44|10
1621615840000|2021-05-21 16:50:40|16410.63|16290.63|16383.44|16263.44|16410.63|16290.63|16383.44|16263.44|10
1621615850000|2021-05-21 16:50:50|16384.79|16264.79|16373.96|16253.96|16389.22|16269.22|16373.96|16253.96|10
1621615860000|2021-05-21 16:51:00|16374.14|16254.14|16371.65|16251.65|16375.1|16255.1|16371.65|16251.65|10
1621615870000|2021-05-21 16:51:10|16369.6|16249.6|16346.05|16226.05|16369.6|16249.6|16346.05|16226.05|10
1621615880000|2021-05-21 16:51:20|16345.71|16225.71|16330.55|16210.55|16345.71|16225.71|16330.55|16210.55|10
1621615890000|2021-05-21 16:51:30|16329.08|16209.08|16318.21|16198.21|16329.26|16209.26|16318.21|16198.21|10
1621615900000|2021-05-21 16:51:40|16316.63|16196.63|16316.98|16196.98|16318.97|16198.97|16314.14|16194.14|10
1621615910000|2021-05-21 16:51:50|16316.75|16196.75|16304.67|16184.67|16316.75|16196.75|16304.67|16184.67|10
1621615920000|2021-05-21 16:52:00|16304.28|16184.28|16306.94|16186.94|16306.94|16186.94|16301.65|16181.65|10
1621615930000|2021-05-21 16:52:10|16308.39|16188.39|16292.71|16172.71|16308.39|16188.39|16292.71|16172.71|10
1621615940000|2021-05-21 16:52:20|16292.63|16172.63|16281.3|16161.3|16292.63|16172.63|16281.3|16161.3|10
1621615950000|2021-05-21 16:52:30|16280.07|16160.07|16245.51|16125.51|16280.07|16160.07|16245.51|16125.51|10
1621615960000|2021-05-21 16:52:40|16245.01|16125.01|16244.71|16124.71|16252.1|16132.1|16244.71|16124.71|10
1621615970000|2021-05-21 16:52:50|16246.9|16126.9|16249.98|16129.98|16250.78|16130.78|16246.9|16126.9|10
1621615980000|2021-05-21 16:53:00|16250.02|16130.02|16243.42|16123.42|16250.02|16130.02|16242.55|16122.55|10
1621615990000|2021-05-21 16:53:10|16244.9|16124.9|16243.82|16123.82|16249.8|16129.8|16243.45|16123.45|10
1621616000000|2021-05-21 16:53:20|16241.74|16121.74|16206.44|16086.44|16241.74|16121.74|16205.76|16085.76|10
1621616010000|2021-05-21 16:53:30|16208.05|16088.05|16202.87|16082.87|16208.05|16088.05|16202.54|16082.54|10
1621616020000|2021-05-21 16:53:40|16201.65|16081.65|16207.52|16087.52|16210.47|16090.47|16201.65|16081.65|10
1621616030000|2021-05-21 16:53:50|16206.46|16086.46|16188.12|16068.12|16206.46|16086.46|16188.12|16068.12|10
1621616040000|2021-05-21 16:54:00|16187.84|16067.84|16188.04|16068.04|16188.04|16068.04|16182.98|16062.98|10
1621616050000|2021-05-21 16:54:10|16187.47|16067.47|16178.68|16058.68|16187.97|16067.97|16178.68|16058.68|10
1621616060000|2021-05-21 16:54:20|16179.46|16059.46|16167.49|16047.49|16180.04|16060.04|16167.49|16047.49|10
1621616070000|2021-05-21 16:54:30|16166.38|16046.38|16144.65|16024.65|16166.38|16046.38|16144.65|16024.65|10
1621616080000|2021-05-21 16:54:40|16142.84|16022.84|16126.71|16006.71|16142.84|16022.84|16126.71|16006.71|10
1621616090000|2021-05-21 16:54:50|16125.76|16005.76|16123.64|16003.64|16125.76|16005.76|16121.96|16001.96|10
1621616100000|2021-05-21 16:55:00|16123.48|16003.48|16126.57|16006.57|16126.57|16006.57|16122.92|16002.92|10
1621616110000|2021-05-21 16:55:10|16128.21|16008.21|16142.28|16022.28|16142.66|16022.66|16128.21|16008.21|10
1621616120000|2021-05-21 16:55:20|16143.01|16023.01|16163.75|16043.75|16163.75|16043.75|16143.01|16023.01|10
1621616130000|2021-05-21 16:55:30|16162.35|16042.35|16158.24|16038.24|16163.98|16043.98|16156.05|16036.05|10
1621616140000|2021-05-21 16:55:40|16157.56|16037.56|16152.36|16032.36|16157.56|16037.56|16151.71|16031.71|10
1621616150000|2021-05-21 16:55:50|16151.47|16031.47|16150.15|16030.15|16153.39|16033.39|16150.15|16030.15|10
1621616160000|2021-05-21 16:56:00|16150.92|16030.92|16152.59|16032.59|16152.59|16032.59|16146.56|16026.56|10
1621616170000|2021-05-21 16:56:10|16156.49|16036.49|16165.44|16045.44|16165.44|16045.44|16154.69|16034.69|10
1621616180000|2021-05-21 16:56:20|16167.78|16047.78|16169.3|16049.3|16173.29|16053.29|16166.57|16046.57|10
1621616190000|2021-05-21 16:56:30|16169.52|16049.52|16149.36|16029.36|16169.52|16049.52|16149.36|16029.36|10
1621616200000|2021-05-21 16:56:40|16149.38|16029.38|16160.33|16040.33|16160.33|16040.33|16149.38|16029.38|10
1621616210000|2021-05-21 16:56:50|16160.51|16040.51|16168.91|16048.91|16168.91|16048.91|16160.51|16040.51|10
1621616220000|2021-05-21 16:57:00|16169.57|16049.57|16158.17|16038.17|16171.65|16051.65|16158.17|16038.17|10
1621616230000|2021-05-21 16:57:10|16159.05|16039.05|16153.48|16033.48|16159.44|16039.44|16153.48|16033.48|10
1621616240000|2021-05-21 16:57:20|16152.25|16032.25|16142.7|16022.7|16152.25|16032.25|16142.7|16022.7|10
1621616250000|2021-05-21 16:57:30|16143.21|16023.21|16141.75|16021.75|16143.21|16023.21|16139.22|16019.22|10
1621616260000|2021-05-21 16:57:40|16141.77|16021.77|16122.43|16002.43|16141.77|16021.77|16122.43|16002.43|10
1621616270000|2021-05-21 16:57:50|16122.97|16002.97|16103.27|15983.27|16125.13|16005.13|16103.27|15983.27|10
1621616280000|2021-05-21 16:58:00|16099.34|15979.34|16095.9|15975.9|16099.34|15979.34|16090.34|15970.34|10
1621616290000|2021-05-21 16:58:10|16096.35|15976.35|16101.93|15981.93|16101.93|15981.93|16094.91|15974.91|10
1621616300000|2021-05-21 16:58:20|16105.98|15985.98|16117.36|15997.36|16117.88|15997.88|16105.98|15985.98|10
1621616310000|2021-05-21 16:58:30|16117.65|15997.65|16141.28|16021.28|16141.28|16021.28|16117.65|15997.65|10
1621616320000|2021-05-21 16:58:40|16142.65|16022.65|16162.35|16042.35|16162.35|16042.35|16142.65|16022.65|10
1621616330000|2021-05-21 16:58:50|16164.92|16044.92|16173.66|16053.66|16176.17|16056.17|16164.92|16044.92|10
1621616340000|2021-05-21 16:59:00|16174.26|16054.26|16160.96|16040.96|16174.26|16054.26|16159.23|16039.23|10
1621616350000|2021-05-21 16:59:10|16160.01|16040.01|16157.86|16037.86|16160.01|16040.01|16154.41|16034.41|10
1621616360000|2021-05-21 16:59:20|16159.02|16039.02|16165.89|16045.89|16165.89|16045.89|16159.02|16039.02|10
1621616370000|2021-05-21 16:59:30|16163.37|16043.37|16138.38|16018.38|16163.53|16043.53|16138.38|16018.38|10
1621616380000|2021-05-21 16:59:40|16136.06|16016.06|16121.91|16001.91|16136.44|16016.44|16121.91|16001.91|10
1621616390000|2021-05-21 16:59:50|16120.51|16000.51|16112.89|15992.89|16120.51|16000.51|16112.89|15992.89|10
1621616400000|2021-05-21 17:00:00|16113.68|15993.68|16113.4|15993.4|16113.68|15993.68|16108.27|15988.27|10
1621616410000|2021-05-21 17:00:10|16113.88|15993.88|16143.17|16023.17|16143.17|16023.17|16113.88|15993.88|10
1621616420000|2021-05-21 17:00:20|16144.27|16024.27|16121.93|16001.93|16144.27|16024.27|16121.57|16001.57|10
1621616430000|2021-05-21 17:00:30|16122.5|16002.5|16099.23|15979.23|16122.5|16002.5|16099.23|15979.23|10
1621616440000|2021-05-21 17:00:40|16097.64|15977.64|16026.35|15906.35|16097.64|15977.64|16026.35|15906.35|10
1621616450000|2021-05-21 17:00:50|16016.95|15896.95|16006.69|15886.69|16019.48|15899.48|16006.69|15886.69|10
1621616460000|2021-05-21 17:01:00|16000.9|15880.9|15984.92|15864.92|16001.3|15881.3|15981.47|15861.47|10
1621616470000|2021-05-21 17:01:10|15987.46|15867.46|16010.93|15890.93|16010.93|15890.93|15987.46|15867.46|10
1621616480000|2021-05-21 17:01:20|16011.23|15891.23|16028.04|15908.04|16028.04|15908.04|16008.62|15888.62|10
1621616490000|2021-05-21 17:01:30|16026.42|15906.42|16048.22|15928.22|16048.22|15928.22|16026.42|15906.42|10
1621616500000|2021-05-21 17:01:40|16051.37|15931.37|16071.78|15951.78|16071.78|15951.78|16051.37|15931.37|10
1621616510000|2021-05-21 17:01:50|16072.81|15952.81|16068.95|15948.95|16073|15953|16067.67|15947.67|10
1621616520000|2021-05-21 17:02:00|16069.47|15949.47|16071.18|15951.18|16072.53|15952.53|16069.47|15949.47|10
1621616530000|2021-05-21 17:02:10|16071.13|15951.13|16089.94|15969.94|16089.94|15969.94|16071.13|15951.13|10
1621616540000|2021-05-21 17:02:20|16092.6|15972.6|16121.23|16001.23|16121.23|16001.23|16092.6|15972.6|10
1621616550000|2021-05-21 17:02:30|16129.52|16009.52|16155.6|16035.6|16155.6|16035.6|16129.52|16009.52|10
1621616560000|2021-05-21 17:02:40|16157.04|16037.04|16164.08|16044.08|16167.38|16047.38|16157.04|16037.04|10
1621616570000|2021-05-21 17:02:50|16164.71|16044.71|16202.38|16082.38|16202.38|16082.38|16164.71|16044.71|10
1621616580000|2021-05-21 17:03:00|16204.94|16084.94|16228.56|16108.56|16231.88|16111.88|16204.94|16084.94|10
1621616590000|2021-05-21 17:03:10|16225.91|16105.91|16197.21|16077.21|16225.91|16105.91|16197.21|16077.21|10
1621616600000|2021-05-21 17:03:20|16192.85|16072.85|16190.43|16070.43|16195.23|16075.23|16189.64|16069.64|10
1621616610000|2021-05-21 17:03:30|16188.26|16068.26|16154.92|16034.92|16193.44|16073.44|16154.92|16034.92|10
1621616620000|2021-05-21 17:03:40|16150.19|16030.19|16111.73|15991.73|16150.19|16030.19|16111.73|15991.73|10
1621616630000|2021-05-21 17:03:50|16110.84|15990.84|16091.09|15971.09|16110.84|15990.84|16091.09|15971.09|10
1621616640000|2021-05-21 17:04:00|16092.17|15972.17|16063.64|15943.64|16092.17|15972.17|16063.64|15943.64|10
1621616650000|2021-05-21 17:04:10|16062.58|15942.58|16048.76|15928.76|16062.58|15942.58|16048.76|15928.76|10
1621616660000|2021-05-21 17:04:20|16048.67|15928.67|16023.27|15903.27|16048.67|15928.67|16023.27|15903.27|10
1621616670000|2021-05-21 17:04:30|16022.54|15902.54|16010.71|15890.71|16022.54|15902.54|16010.71|15890.71|10
1621616680000|2021-05-21 17:04:40|16009.79|15889.79|16000.78|15880.78|16010.93|15890.93|15998.29|15878.29|10
1621616690000|2021-05-21 17:04:50|15997.46|15877.46|15989.41|15869.41|15997.46|15877.46|15989.41|15869.41|10
1621616700000|2021-05-21 17:05:00|15987.59|15867.59|15984.25|15864.25|15987.59|15867.59|15979.83|15859.83|10
1621616710000|2021-05-21 17:05:10|15988.72|15868.72|16012.27|15892.27|16012.27|15892.27|15986.49|15866.49|10
1621616720000|2021-05-21 17:05:20|16011.45|15891.45|16008.46|15888.46|16012.07|15892.07|16007.92|15887.92|10
1621616730000|2021-05-21 17:05:30|16007.91|15887.91|16044|15924|16044|15924|16006.5|15886.5|10
1621616740000|2021-05-21 17:05:40|16046.44|15926.44|16058.26|15938.26|16058.27|15938.27|16046.44|15926.44|10
1621616750000|2021-05-21 17:05:50|16059.87|15939.87|16059.14|15939.14|16067.81|15947.81|16059.14|15939.14|10
1621616760000|2021-05-21 17:06:00|16059.93|15939.93|16060.01|15940.01|16062.71|15942.71|16058.55|15938.55|10
1621616770000|2021-05-21 17:06:10|16054.45|15934.45|16058.06|15938.06|16058.06|15938.06|16048.69|15928.69|10
1621616780000|2021-05-21 17:06:20|16061.54|15941.54|16099.05|15979.05|16099.05|15979.05|16060.18|15940.18|10
1621616790000|2021-05-21 17:06:30|16099.16|15979.16|16134.12|16014.12|16134.12|16014.12|16099.16|15979.16|10
1621616800000|2021-05-21 17:06:40|16138.86|16018.86|16149.32|16029.32|16153.4|16033.4|16137.47|16017.47|10
1621616810000|2021-05-21 17:06:50|16145.81|16025.81|16120.96|16000.96|16147.21|16027.21|16120.65|16000.65|10
1621616820000|2021-05-21 17:07:00|16119.37|15999.37|16114.58|15994.58|16119.37|15999.37|16111.45|15991.45|10
1621616830000|2021-05-21 17:07:10|16116.11|15996.11|16111.94|15991.94|16122.26|16002.26|16111.94|15991.94|10
1621616840000|2021-05-21 17:07:20|16108.69|15988.69|16086.64|15966.64|16109.01|15989.01|16086.64|15966.64|10
1621616850000|2021-05-21 17:07:30|16082.39|15962.39|16067.03|15947.03|16082.39|15962.39|16067.03|15947.03|10
1621616860000|2021-05-21 17:07:40|16064.54|15944.54|16052.6|15932.6|16064.54|15944.54|16052.6|15932.6|10
1621616870000|2021-05-21 17:07:50|16050.31|15930.31|16042.17|15922.17|16050.31|15930.31|16040.96|15920.96|10
1621616880000|2021-05-21 17:08:00|16042.53|15922.53|16070.59|15950.59|16070.59|15950.59|16042.53|15922.53|10
1621616890000|2021-05-21 17:08:10|16070.68|15950.68|16065.35|15945.35|16074.24|15954.24|16064.59|15944.59|10
1621616900000|2021-05-21 17:08:20|16065|15945|16069.65|15949.65|16069.65|15949.65|16065|15945|10
1621616910000|2021-05-21 17:08:30|16072.51|15952.51|16089.02|15969.02|16089.02|15969.02|16072.51|15952.51|10
1621616920000|2021-05-21 17:08:40|16090.46|15970.46|16101.83|15981.83|16101.83|15981.83|16090.45|15970.45|10
1621616930000|2021-05-21 17:08:50|16101.6|15981.6|16107.47|15987.47|16107.7|15987.7|16101.6|15981.6|10
1621616940000|2021-05-21 17:09:00|16107.53|15987.53|16113.35|15993.35|16113.35|15993.35|16104.65|15984.65|10
1621616950000|2021-05-21 17:09:10|16113.08|15993.08|16133.54|16013.54|16133.54|16013.54|16113.08|15993.08|10
1621616960000|2021-05-21 17:09:20|16133.35|16013.35|16131.85|16011.85|16133.35|16013.35|16128.99|16008.99|10
1621616970000|2021-05-21 17:09:30|16131.21|16011.21|16138.25|16018.25|16138.25|16018.25|16130.25|16010.25|9
1621616980000|2021-05-21 17:09:40|16138.06|16018.06|16163.82|16043.82|16163.82|16043.82|16138.06|16018.06|10
1621616990000|2021-05-21 17:09:50|16160.81|16040.81|16164.31|16044.31|16165.52|16045.52|16160.81|16040.81|10
1621617000000|2021-05-21 17:10:00|16164.11|16044.11|16169|16049|16169|16049|16160.76|16040.76|10
1621617010000|2021-05-21 17:10:10|16170.97|16050.97|16192.44|16072.44|16192.44|16072.44|16170.97|16050.97|10
1621617020000|2021-05-21 17:10:20|16194.6|16074.6|16200.7|16080.7|16200.7|16080.7|16194.48|16074.48|10
1621617030000|2021-05-21 17:10:30|16201.06|16081.06|16209.98|16089.98|16209.98|16089.98|16200.5|16080.5|10
1621617040000|2021-05-21 17:10:40|16209.84|16089.84|16216.13|16096.13|16216.44|16096.44|16208.89|16088.89|10
1621617050000|2021-05-21 17:10:50|16214.84|16094.84|16217.37|16097.37|16217.37|16097.37|16213.76|16093.76|10
1621617060000|2021-05-21 17:11:00|16216.58|16096.58|16212.25|16092.25|16216.58|16096.58|16203.08|16083.08|10
1621617070000|2021-05-21 17:11:10|16212.49|16092.49|16219|16099|16219.26|16099.26|16212.49|16092.49|10
1621617080000|2021-05-21 17:11:20|16219.64|16099.64|16226.69|16106.69|16226.69|16106.69|16218.21|16098.21|10
1621617090000|2021-05-21 17:11:30|16227.66|16107.66|16223.02|16103.02|16229.56|16109.56|16222.01|16102.01|10
1621617100000|2021-05-21 17:11:40|16222.93|16102.93|16228.71|16108.71|16228.71|16108.71|16222.81|16102.81|10
1621617110000|2021-05-21 17:11:50|16227.8|16107.8|16233.78|16113.78|16234.32|16114.32|16225.94|16105.94|10
1621617120000|2021-05-21 17:12:00|16235.35|16115.35|16234.41|16114.41|16235.96|16115.96|16234.41|16114.41|10
1621617130000|2021-05-21 17:12:10|16234.49|16114.49|16230.06|16110.06|16234.49|16114.49|16227.18|16107.18|10
1621617140000|2021-05-21 17:12:20|16230.87|16110.87|16238.35|16118.35|16238.62|16118.62|16230.41|16110.41|10
1621617150000|2021-05-21 17:12:30|16238.63|16118.63|16235.3|16115.3|16239.09|16119.09|16233.89|16113.89|10
1621617160000|2021-05-21 17:12:40|16235.2|16115.2|16231.46|16111.46|16235.2|16115.2|16229.67|16109.67|10
1621617170000|2021-05-21 17:12:50|16231.47|16111.47|16235.16|16115.16|16235.16|16115.16|16231.47|16111.47|10
1621617180000|2021-05-21 17:13:00|16236.7|16116.7|16242.08|16122.08|16242.26|16122.26|16236.61|16116.61|10
1621617190000|2021-05-21 17:13:10|16243.06|16123.06|16231.31|16111.31|16243.06|16123.06|16231.31|16111.31|10
1621617200000|2021-05-21 17:13:20|16226.24|16106.24|16211.42|16091.42|16226.24|16106.24|16211.24|16091.24|10
1621617210000|2021-05-21 17:13:30|16212.38|16092.38|16216.82|16096.82|16216.82|16096.82|16212.38|16092.38|10
1621617220000|2021-05-21 17:13:40|16216.55|16096.55|16218.23|16098.23|16220.14|16100.14|16215.96|16095.96|10
1621617230000|2021-05-21 17:13:50|16217.68|16097.68|16205.04|16085.04|16218.64|16098.64|16205.04|16085.04|10
1621617240000|2021-05-21 17:14:00|16201.05|16081.05|16187.69|16067.69|16201.05|16081.05|16187.3|16067.3|10
1621617250000|2021-05-21 17:14:10|16186.33|16066.33|16170.45|16050.45|16191.91|16071.91|16170.45|16050.45|10
1621617260000|2021-05-21 17:14:20|16168.75|16048.75|16121.88|16001.88|16168.75|16048.75|16121.88|16001.88|10
1621617270000|2021-05-21 17:14:30|16120.12|16000.12|16107.36|15987.36|16120.12|16000.12|16107.36|15987.36|10
1621617280000|2021-05-21 17:14:40|16107.81|15987.81|16091.33|15971.33|16107.81|15987.81|16091.19|15971.19|10
1621617290000|2021-05-21 17:14:50|16091.56|15971.56|16093.66|15973.66|16093.79|15973.79|16089.19|15969.19|10
1621617300000|2021-05-21 17:15:00|16094.26|15974.26|16084.19|15964.19|16098.78|15978.78|16084.19|15964.19|10
1621617310000|2021-05-21 17:15:10|16083.8|15963.8|16096.95|15976.95|16096.95|15976.95|16083.8|15963.8|10
1621617320000|2021-05-21 17:15:20|16095.63|15975.63|16086.46|15966.46|16097.08|15977.08|16086.46|15966.46|10
1621617330000|2021-05-21 17:15:30|16086.77|15966.77|16076.32|15956.32|16090.68|15970.68|16076.32|15956.32|10
1621617340000|2021-05-21 17:15:40|16074.61|15954.61|16076.56|15956.56|16079.14|15959.14|16074.03|15954.03|10
1621617350000|2021-05-21 17:15:50|16075.8|15955.8|16090.57|15970.57|16090.57|15970.57|16075.8|15955.8|10
1621617360000|2021-05-21 17:16:00|16100.36|15980.36|16138.42|16018.42|16138.42|16018.42|16100.36|15980.36|10
1621617370000|2021-05-21 17:16:10|16140.61|16020.61|16168.6|16048.6|16168.6|16048.6|16140.61|16020.61|10
1621617380000|2021-05-21 17:16:20|16175.17|16055.17|16189.07|16069.07|16189.07|16069.07|16175.17|16055.17|10
1621617390000|2021-05-21 17:16:30|16189.9|16069.9|16195.44|16075.44|16195.88|16075.88|16188.67|16068.67|10
1621617400000|2021-05-21 17:16:40|16194.19|16074.19|16196.64|16076.64|16196.71|16076.71|16194.19|16074.19|10
1621617410000|2021-05-21 17:16:50|16196.96|16076.96|16201.21|16081.21|16201.21|16081.21|16193.51|16073.51|10
1621617420000|2021-05-21 17:17:00|16198.51|16078.51|16205.55|16085.55|16205.83|16085.83|16198.51|16078.51|9
1621617430000|2021-05-21 17:17:10|16205.87|16085.87|16198.41|16078.41|16206.53|16086.53|16198.41|16078.41|10
1621617440000|2021-05-21 17:17:20|16196.25|16076.25|16178.98|16058.98|16196.25|16076.25|16178.98|16058.98|10
1621617450000|2021-05-21 17:17:30|16175.95|16055.95|16174.27|16054.27|16176.32|16056.32|16170.93|16050.93|10
1621617460000|2021-05-21 17:17:40|16175.99|16055.99|16181.42|16061.42|16182.5|16062.5|16175.99|16055.99|10
1621617470000|2021-05-21 17:17:50|16182.6|16062.6|16192.48|16072.48|16192.48|16072.48|16182.6|16062.6|10
1621617480000|2021-05-21 17:18:00|16193.74|16073.74|16197.51|16077.51|16197.51|16077.51|16192.98|16072.98|10
1621617490000|2021-05-21 17:18:10|16196.94|16076.94|16187.59|16067.59|16200.54|16080.54|16187.59|16067.59|10
1621617500000|2021-05-21 17:18:20|16186.66|16066.66|16191.54|16071.54|16191.8|16071.8|16186.66|16066.66|10
1621617510000|2021-05-21 17:18:30|16192.52|16072.52|16202.19|16082.19|16202.29|16082.29|16192.52|16072.52|10
1621617520000|2021-05-21 17:18:40|16206.4|16086.4|16208.47|16088.47|16208.81|16088.81|16204.96|16084.96|10
1621617530000|2021-05-21 17:18:50|16208.97|16088.97|16203.69|16083.69|16210.5|16090.5|16203.69|16083.69|10
1621617540000|2021-05-21 17:19:00|16203.76|16083.76|16199.2|16079.2|16203.76|16083.76|16199.2|16079.2|10
1621617550000|2021-05-21 17:19:10|16199.89|16079.89|16191.06|16071.06|16199.89|16079.89|16191.06|16071.06|10
1621617560000|2021-05-21 17:19:20|16187.5|16067.5|16171.5|16051.5|16187.5|16067.5|16171.5|16051.5|10
1621617570000|2021-05-21 17:19:30|16174.36|16054.36|16192.57|16072.57|16192.57|16072.57|16174.36|16054.36|10
1621617580000|2021-05-21 17:19:40|16193.46|16073.46|16223.57|16103.57|16223.57|16103.57|16193.46|16073.46|10
1621617590000|2021-05-21 17:19:50|16222.92|16102.92|16248.63|16128.63|16248.63|16128.63|16222.92|16102.92|10
1621617600000|2021-05-21 17:20:00|16249.69|16129.69|16281.58|16161.58|16281.58|16161.58|16249.69|16129.69|10
1621617610000|2021-05-21 17:20:10|16282.44|16162.44|16295.73|16175.73|16295.98|16175.98|16280.71|16160.71|10
1621617620000|2021-05-21 17:20:20|16295.53|16175.53|16305.9|16185.9|16305.9|16185.9|16289.41|16169.41|10
1621617630000|2021-05-21 17:20:30|16306.23|16186.23|16303.58|16183.58|16311.14|16191.14|16303.58|16183.58|10
1621617640000|2021-05-21 17:20:40|16304.32|16184.32|16300.47|16180.47|16305.84|16185.84|16300.47|16180.47|10
1621617650000|2021-05-21 17:20:50|16300.73|16180.73|16298.99|16178.99|16301.74|16181.74|16297.72|16177.72|10
1621617660000|2021-05-21 17:21:00|16297.9|16177.9|16299.3|16179.3|16299.3|16179.3|16293.6|16173.6|10
1621617670000|2021-05-21 17:21:10|16300.52|16180.52|16317.39|16197.39|16317.39|16197.39|16300.19|16180.19|10
1621617680000|2021-05-21 17:21:20|16318.07|16198.07|16337.48|16217.48|16337.48|16217.48|16318.07|16198.07|10
1621617690000|2021-05-21 17:21:30|16339.29|16219.29|16337.45|16217.45|16341.97|16221.97|16337.03|16217.03|10
1621617700000|2021-05-21 17:21:40|16342.18|16222.18|16346.55|16226.55|16350.2|16230.2|16342.18|16222.18|10
1621617710000|2021-05-21 17:21:50|16345.98|16225.98|16346.03|16226.03|16346.03|16226.03|16341.97|16221.97|10
1621617720000|2021-05-21 17:22:00|16347.97|16227.97|16343.99|16223.99|16350|16230|16343.99|16223.99|10
1621617730000|2021-05-21 17:22:10|16343.46|16223.46|16336.75|16216.75|16344.01|16224.01|16336.75|16216.75|10
1621617740000|2021-05-21 17:22:20|16336.97|16216.97|16344.27|16224.27|16344.27|16224.27|16336.97|16216.97|10
1621617750000|2021-05-21 17:22:30|16345.8|16225.8|16353.65|16233.65|16353.65|16233.65|16345.8|16225.8|10
1621617760000|2021-05-21 17:22:40|16355.54|16235.54|16354.92|16234.92|16359.76|16239.76|16354.92|16234.92|9
1621617770000|2021-05-21 17:22:50|16354.81|16234.81|16355.93|16235.93|16359.28|16239.28|16354.81|16234.81|10
1621617780000|2021-05-21 17:23:00|16355.45|16235.45|16343.71|16223.71|16356.34|16236.34|16343.71|16223.71|10
1621617790000|2021-05-21 17:23:10|16345.78|16225.78|16336.84|16216.84|16347.84|16227.84|16336.84|16216.84|10
1621617800000|2021-05-21 17:23:20|16339.03|16219.03|16338.76|16218.76|16342.35|16222.35|16338.38|16218.38|10
1621617810000|2021-05-21 17:23:30|16338.41|16218.41|16337.18|16217.18|16339.66|16219.66|16337.18|16217.18|10
1621617820000|2021-05-21 17:23:40|16337.58|16217.58|16332.74|16212.74|16337.58|16217.58|16329.95|16209.95|10
1621617830000|2021-05-21 17:23:50|16332.76|16212.76|16329.11|16209.11|16332.96|16212.96|16329.06|16209.06|10
1621617840000|2021-05-21 17:24:00|16329.55|16209.55|16296.49|16176.49|16329.55|16209.55|16296.49|16176.49|10
1621617850000|2021-05-21 17:24:10|16294.26|16174.26|16285.21|16165.21|16294.26|16174.26|16285.21|16165.21|10
1621617860000|2021-05-21 17:24:20|16285.31|16165.31|16288.83|16168.83|16288.83|16168.83|16285.31|16165.31|10
1621617870000|2021-05-21 17:24:30|16290.21|16170.21|16274.09|16154.09|16290.5|16170.5|16274.09|16154.09|10
1621617880000|2021-05-21 17:24:40|16274.36|16154.36|16271.55|16151.55|16275.38|16155.38|16271.55|16151.55|10
1621617890000|2021-05-21 17:24:50|16271.35|16151.35|16278.35|16158.35|16278.35|16158.35|16271.18|16151.18|10
1621617900000|2021-05-21 17:25:00|16280.06|16160.06|16281.92|16161.92|16282.24|16162.24|16279.81|16159.81|10
1621617910000|2021-05-21 17:25:10|16280.02|16160.02|16262.33|16142.33|16280.02|16160.02|16262.31|16142.31|10
1621617920000|2021-05-21 17:25:20|16259.75|16139.75|16232.86|16112.86|16259.75|16139.75|16232.86|16112.86|10
1621617930000|2021-05-21 17:25:30|16230.48|16110.48|16218.75|16098.75|16230.55|16110.55|16218.75|16098.75|10
1621617940000|2021-05-21 17:25:40|16218.4|16098.4|16208.97|16088.97|16218.4|16098.4|16208.97|16088.97|10
1621617950000|2021-05-21 17:25:50|16207.3|16087.3|16226.29|16106.29|16226.29|16106.29|16207.3|16087.3|10
1621617960000|2021-05-21 17:26:00|16228.62|16108.62|16220.15|16100.15|16230.37|16110.37|16220.15|16100.15|10
1621617970000|2021-05-21 17:26:10|16217.47|16097.47|16200.03|16080.03|16217.47|16097.47|16200.03|16080.03|10
1621617980000|2021-05-21 17:26:20|16193.66|16073.66|16176.2|16056.2|16193.66|16073.66|16176.2|16056.2|10
1621617990000|2021-05-21 17:26:30|16177.35|16057.35|16163.3|16043.3|16177.35|16057.35|16163.3|16043.3|10
1621618000000|2021-05-21 17:26:40|16161.42|16041.42|16153.46|16033.46|16161.42|16041.42|16153.46|16033.46|9
1621618010000|2021-05-21 17:26:50|16153.24|16033.24|16145.69|16025.69|16153.24|16033.24|16145.5|16025.5|10
1621618020000|2021-05-21 17:27:00|16144.66|16024.66|16151.6|16031.6|16151.6|16031.6|16142.81|16022.81|10
1621618030000|2021-05-21 17:27:10|16153.55|16033.55|16165.84|16045.84|16165.84|16045.84|16153.55|16033.55|10
1621618040000|2021-05-21 17:27:20|16170.23|16050.23|16177.08|16057.08|16177.08|16057.08|16170.23|16050.23|10
1621618050000|2021-05-21 17:27:30|16177.36|16057.36|16164.66|16044.66|16177.36|16057.36|16164.66|16044.66|10
1621618060000|2021-05-21 17:27:40|16163.27|16043.27|16153.93|16033.93|16163.27|16043.27|16153.93|16033.93|10
1621618070000|2021-05-21 17:27:50|16153.47|16033.47|16149.78|16029.78|16153.57|16033.57|16149.78|16029.78|10
1621618080000|2021-05-21 17:28:00|16149.08|16029.08|16143.08|16023.08|16149.08|16029.08|16141.04|16021.04|10
1621618090000|2021-05-21 17:28:10|16141.82|16021.82|16127.22|16007.22|16142.91|16022.91|16127.22|16007.22|10
1621618100000|2021-05-21 17:28:20|16122.96|16002.96|16114.27|15994.27|16122.96|16002.96|16113.95|15993.95|10
1621618110000|2021-05-21 17:28:30|16115.88|15995.88|16127.82|16007.82|16129.95|16009.95|16115.39|15995.39|10
1621618120000|2021-05-21 17:28:40|16128.63|16008.63|16132.52|16012.52|16133.71|16013.71|16126.08|16006.08|10
1621618130000|2021-05-21 17:28:50|16132.84|16012.84|16124.2|16004.2|16133.27|16013.27|16124.2|16004.2|10
1621618140000|2021-05-21 17:29:00|16122.48|16002.48|16116.11|15996.11|16123.7|16003.7|16116.11|15996.11|10
1621618150000|2021-05-21 17:29:10|16115.23|15995.23|16106.12|15986.12|16117.2|15997.2|16106.12|15986.12|10
1621618160000|2021-05-21 17:29:20|16104.02|15984.02|16092.57|15972.57|16104.65|15984.65|16092.57|15972.57|10
1621618170000|2021-05-21 17:29:30|16091.86|15971.86|16095.53|15975.53|16102.13|15982.13|16091.86|15971.86|10
1621618180000|2021-05-21 17:29:40|16093.91|15973.91|16088.99|15968.99|16094.06|15974.06|16085.93|15965.93|10
1621618190000|2021-05-21 17:29:50|16089.46|15969.46|16091.73|15971.73|16091.73|15971.73|16086.89|15966.89|10
1621618200000|2021-05-21 17:30:00|16091.1|15971.1|16073.02|15953.02|16091.52|15971.52|16073.02|15953.02|10
1621618210000|2021-05-21 17:30:10|16070.96|15950.96|16060.57|15940.57|16070.96|15950.96|16060.57|15940.57|10
1621618220000|2021-05-21 17:30:20|16061.09|15941.09|16071.98|15951.98|16071.98|15951.98|16058.06|15938.06|10
1621618230000|2021-05-21 17:30:30|16074.36|15954.36|16084.49|15964.49|16085.56|15965.56|16074.36|15954.36|10
1621618240000|2021-05-21 17:30:40|16085.2|15965.2|16095.1|15975.1|16095.1|15975.1|16085.2|15965.2|10
1621618250000|2021-05-21 17:30:50|16094.65|15974.65|16111.53|15991.53|16111.53|15991.53|16094.65|15974.65|10
1621618260000|2021-05-21 17:31:00|16111.57|15991.57|16117.36|15997.36|16118.5|15998.5|16111.57|15991.57|10
1621618270000|2021-05-21 17:31:10|16114.82|15994.82|16110.64|15990.64|16117.98|15997.98|16109.49|15989.49|10
1621618280000|2021-05-21 17:31:20|16109.06|15989.06|16101.79|15981.79|16109.06|15989.06|16101.79|15981.79|10
1621618290000|2021-05-21 17:31:30|16101.96|15981.96|16110.54|15990.54|16110.54|15990.54|16101.77|15981.77|10
1621618300000|2021-05-21 17:31:40|16112.18|15992.18|16098.63|15978.63|16112.18|15992.18|16098.63|15978.63|10
1621618310000|2021-05-21 17:31:50|16098.1|15978.1|16094.75|15974.75|16098.1|15978.1|16094.02|15974.02|10
1621618320000|2021-05-21 17:32:00|16094|15974|16072.92|15952.92|16094|15974|16072.92|15952.92|10
1621618330000|2021-05-21 17:32:10|16067.54|15947.54|16062.82|15942.82|16067.54|15947.54|16059.49|15939.49|10
1621618340000|2021-05-21 17:32:20|16061.94|15941.94|16064.42|15944.42|16064.84|15944.84|16060.03|15940.03|10
1621618350000|2021-05-21 17:32:30|16064.9|15944.9|16051.29|15931.29|16064.9|15944.9|16050.47|15930.47|10
1621618360000|2021-05-21 17:32:40|16051.21|15931.21|16043.38|15923.38|16053.3|15933.3|16043.38|15923.38|10
1621618370000|2021-05-21 17:32:50|16040.98|15920.98|16033.82|15913.82|16040.98|15920.98|16031.85|15911.85|10
1621618380000|2021-05-21 17:33:00|16035.06|15915.06|16040.06|15920.06|16041.9|15921.9|16035.06|15915.06|10
1621618390000|2021-05-21 17:33:10|16040.96|15920.96|16063.16|15943.16|16063.16|15943.16|16040.96|15920.96|10
1621618400000|2021-05-21 17:33:20|16072.04|15952.04|16089.11|15969.11|16089.11|15969.11|16072.04|15952.04|10
1621618410000|2021-05-21 17:33:30|16089.08|15969.08|16103.18|15983.18|16103.18|15983.18|16089.08|15969.08|10
1621618420000|2021-05-21 17:33:40|16103.58|15983.58|16083.31|15963.31|16103.6|15983.6|16083.31|15963.31|10
1621618430000|2021-05-21 17:33:50|16079.88|15959.88|16070.92|15950.92|16079.88|15959.88|16070.92|15950.92|10
1621618440000|2021-05-21 17:34:00|16068.83|15948.83|16072.09|15952.09|16072.09|15952.09|16066.69|15946.69|10
1621618450000|2021-05-21 17:34:10|16074.73|15954.73|16092.67|15972.67|16092.73|15972.73|16074.73|15954.73|10
1621618460000|2021-05-21 17:34:20|16095.34|15975.34|16095.46|15975.46|16097.84|15977.84|16095.34|15975.34|10
1621618470000|2021-05-21 17:34:30|16094.72|15974.72|16089.76|15969.76|16094.99|15974.99|16089.76|15969.76|10
1621618480000|2021-05-21 17:34:40|16087.57|15967.57|16080.65|15960.65|16087.57|15967.57|16079.73|15959.73|10
1621618490000|2021-05-21 17:34:50|16079.92|15959.92|16075|15955|16080.08|15960.08|16075|15955|10
1621618500000|2021-05-21 17:35:00|16075.5|15955.5|16073.09|15953.09|16076.39|15956.39|16073.09|15953.09|10
1621618510000|2021-05-21 17:35:10|16072.92|15952.92|16059.17|15939.17|16072.92|15952.92|16058.77|15938.77|10
1621618520000|2021-05-21 17:35:20|16057.6|15937.6|16050.77|15930.77|16057.6|15937.6|16050.77|15930.77|10
1621618530000|2021-05-21 17:35:30|16050.15|15930.15|16046.85|15926.85|16052.94|15932.94|16046.85|15926.85|10
1621618540000|2021-05-21 17:35:40|16046.67|15926.67|16030.02|15910.02|16046.67|15926.67|16030.02|15910.02|10
1621618550000|2021-05-21 17:35:50|16027.76|15907.76|16011.32|15891.32|16027.76|15907.76|16011.32|15891.32|10
1621618560000|2021-05-21 17:36:00|16010.4|15890.4|15992.92|15872.92|16010.4|15890.4|15992.52|15872.52|10
1621618570000|2021-05-21 17:36:10|15986.92|15866.92|15977.32|15857.32|15986.92|15866.92|15974.42|15854.42|10
1621618580000|2021-05-21 17:36:20|15969.94|15849.94|15962.07|15842.07|15969.94|15849.94|15961.35|15841.35|9
1621618590000|2021-05-21 17:36:30|15960.73|15840.73|15969|15849|15969|15849|15959.93|15839.93|10
1621618600000|2021-05-21 17:36:40|15975.86|15855.86|15970.58|15850.58|15979.99|15859.99|15970.58|15850.58|10
1621618610000|2021-05-21 17:36:50|15968.67|15848.67|15967.23|15847.23|15968.67|15848.67|15964.98|15844.98|9
1621618620000|2021-05-21 17:37:00|15964.44|15844.44|15982.56|15862.56|15982.56|15862.56|15963.11|15843.11|10
1621618630000|2021-05-21 17:37:10|15987.89|15867.89|15997.66|15877.66|15997.66|15877.66|15987.89|15867.89|10
1621618640000|2021-05-21 17:37:20|15995.98|15875.98|16001.09|15881.09|16002.47|15882.47|15994.53|15874.53|10
1621618650000|2021-05-21 17:37:30|16001.01|15881.01|16005.94|15885.94|16006.1|15886.1|16001.01|15881.01|10
1621618660000|2021-05-21 17:37:40|16011.74|15891.74|16006.5|15886.5|16012.99|15892.99|16006.5|15886.5|10
1621618670000|2021-05-21 17:37:50|16002.31|15882.31|15980.46|15860.46|16002.31|15882.31|15980.38|15860.38|10
1621618680000|2021-05-21 17:38:00|15977.58|15857.58|15980.43|15860.43|15980.43|15860.43|15975.6|15855.6|10
1621618690000|2021-05-21 17:38:10|15982.11|15862.11|15999.98|15879.98|15999.98|15879.98|15982.11|15862.11|10
1621618700000|2021-05-21 17:38:20|15999.77|15879.77|16022.17|15902.17|16022.17|15902.17|15999.77|15879.77|10
1621618710000|2021-05-21 17:38:30|16024.67|15904.67|16027.67|15907.67|16028.85|15908.85|16024.67|15904.67|10
1621618720000|2021-05-21 17:38:40|16024|15904|16013.53|15893.53|16024|15904|16013.53|15893.53|10
1621618730000|2021-05-21 17:38:50|16009.38|15889.38|16011.95|15891.95|16011.95|15891.95|16008.68|15888.68|10
1621618740000|2021-05-21 17:39:00|16011.72|15891.72|16011.25|15891.25|16011.72|15891.72|16008.79|15888.79|10
1621618750000|2021-05-21 17:39:10|16011.14|15891.14|16005.04|15885.04|16012.15|15892.15|16005.04|15885.04|10
1621618760000|2021-05-21 17:39:20|16005.33|15885.33|15985.8|15865.8|16006.18|15886.18|15985.8|15865.8|10
1621618770000|2021-05-21 17:39:30|15984.27|15864.27|15971.95|15851.95|15985.06|15865.06|15971.95|15851.95|10
1621618780000|2021-05-21 17:39:40|15969.63|15849.63|15961.45|15841.45|15969.63|15849.63|15961.45|15841.45|10
1621618790000|2021-05-21 17:39:50|15963.13|15843.13|15971.24|15851.24|15971.24|15851.24|15963.13|15843.13|10
1621618800000|2021-05-21 17:40:00|15970.58|15850.58|15973.02|15853.02|15973.02|15853.02|15969.15|15849.15|10
1621618810000|2021-05-21 17:40:10|15972.88|15852.88|15991.86|15871.86|15991.86|15871.86|15972.88|15852.88|10
1621618820000|2021-05-21 17:40:20|15997.18|15877.18|16004.58|15884.58|16006.08|15886.08|15996.55|15876.55|10
1621618830000|2021-05-21 17:40:30|16005.61|15885.61|15994.02|15874.02|16005.61|15885.61|15994.02|15874.02|10
1621618840000|2021-05-21 17:40:40|15990.4|15870.4|15988.51|15868.51|15991.78|15871.78|15986.59|15866.59|10
1621618850000|2021-05-21 17:40:50|15988.52|15868.52|15988.86|15868.86|15988.86|15868.86|15985.42|15865.42|10
1621618860000|2021-05-21 17:41:00|15990.14|15870.14|16000.76|15880.76|16000.76|15880.76|15990.14|15870.14|10
1621618870000|2021-05-21 17:41:10|16002.63|15882.63|15998.77|15878.77|16002.63|15882.63|15998.22|15878.22|10
1621618880000|2021-05-21 17:41:20|15998.52|15878.52|16000.98|15880.98|16000.98|15880.98|15997.73|15877.73|10
1621618890000|2021-05-21 17:41:30|16003.09|15883.09|16016.02|15896.02|16016.02|15896.02|16003.09|15883.09|10
1621618900000|2021-05-21 17:41:40|16017.34|15897.34|16027.55|15907.55|16027.55|15907.55|16017.34|15897.34|10
1621618910000|2021-05-21 17:41:50|16027.75|15907.75|16036.6|15916.6|16036.6|15916.6|16027.75|15907.75|10
1621618920000|2021-05-21 17:42:00|16035.69|15915.69|16031.32|15911.32|16035.77|15915.77|16031.32|15911.32|10
1621618930000|2021-05-21 17:42:10|16028.61|15908.61|16027.84|15907.84|16028.61|15908.61|16025.5|15905.5|10
1621618940000|2021-05-21 17:42:20|16029.12|15909.12|16024.66|15904.66|16029.81|15909.81|16024.54|15904.54|10
1621618950000|2021-05-21 17:42:30|16027.58|15907.58|16042.95|15922.95|16042.95|15922.95|16027.58|15907.58|10
1621618960000|2021-05-21 17:42:40|16055.47|15935.47|16091.77|15971.77|16092.62|15972.62|16055.47|15935.47|10
1621618970000|2021-05-21 17:42:50|16090.71|15970.71|16112.26|15992.26|16112.26|15992.26|16090.71|15970.71|10
1621618980000|2021-05-21 17:43:00|16111.59|15991.59|16104.05|15984.05|16111.59|15991.59|16102.88|15982.88|10
1621618990000|2021-05-21 17:43:10|16108.03|15988.03|16121.62|16001.62|16121.62|16001.62|16104.75|15984.75|10
1621619000000|2021-05-21 17:43:20|16121.73|16001.73|16127.8|16007.8|16133.77|16013.77|16121.73|16001.73|10
1621619010000|2021-05-21 17:43:30|16124.08|16004.08|16125.92|16005.92|16125.92|16005.92|16121.95|16001.95|10
1621619020000|2021-05-21 17:43:40|16127.28|16007.28|16131.22|16011.22|16131.22|16011.22|16127.28|16007.28|10
1621619030000|2021-05-21 17:43:50|16128.72|16008.72|16128.84|16008.84|16129.95|16009.95|16125.97|16005.97|10
1621619040000|2021-05-21 17:44:00|16131.41|16011.41|16138.78|16018.78|16138.78|16018.78|16131.41|16011.41|10
1621619050000|2021-05-21 17:44:10|16140.87|16020.87|16161.68|16041.68|16161.68|16041.68|16139.68|16019.68|10
1621619060000|2021-05-21 17:44:20|16163.48|16043.48|16178.89|16058.89|16178.89|16058.89|16163.48|16043.48|10
1621619070000|2021-05-21 17:44:30|16179.23|16059.23|16178.03|16058.03|16179.23|16059.23|16176.42|16056.42|10
1621619080000|2021-05-21 17:44:40|16177.68|16057.68|16173.41|16053.41|16177.68|16057.68|16171.33|16051.33|10
1621619090000|2021-05-21 17:44:50|16176.14|16056.14|16182.13|16062.13|16182.13|16062.13|16175.86|16055.86|10
1621619100000|2021-05-21 17:45:00|16183.43|16063.43|16179.36|16059.36|16185.82|16065.82|16178.04|16058.04|10
1621619110000|2021-05-21 17:45:10|16176.32|16056.32|16172.27|16052.27|16176.59|16056.59|16171.24|16051.24|10
1621619120000|2021-05-21 17:45:20|16169.95|16049.95|16155.71|16035.71|16169.95|16049.95|16155.71|16035.71|10
1621619130000|2021-05-21 17:45:30|16153.99|16033.99|16143.91|16023.91|16153.99|16033.99|16143.91|16023.91|10
1621619140000|2021-05-21 17:45:40|16141.96|16021.96|16138.93|16018.93|16142.05|16022.05|16138.93|16018.93|10
1621619150000|2021-05-21 17:45:50|16139.77|16019.77|16128.63|16008.63|16140.09|16020.09|16127.98|16007.98|10
1621619160000|2021-05-21 17:46:00|16129.46|16009.46|16140.06|16020.06|16140.06|16020.06|16129.46|16009.46|10
1621619170000|2021-05-21 17:46:10|16142.03|16022.03|16147.16|16027.16|16147.16|16027.16|16141.83|16021.83|10
1621619180000|2021-05-21 17:46:20|16148.28|16028.28|16155.57|16035.57|16155.57|16035.57|16148.28|16028.28|10
1621619190000|2021-05-21 17:46:30|16156.97|16036.97|16163.69|16043.69|16163.69|16043.69|16155.99|16035.99|10
1621619200000|2021-05-21 17:46:40|16166.6|16046.6|16182.14|16062.14|16182.14|16062.14|16166.6|16046.6|10
1621619210000|2021-05-21 17:46:50|16181.26|16061.26|16173.36|16053.36|16181.35|16061.35|16171.4|16051.4|10
1621619220000|2021-05-21 17:47:00|16174.98|16054.98|16182.64|16062.64|16182.64|16062.64|16174.98|16054.98|10
1621619230000|2021-05-21 17:47:10|16183.63|16063.63|16194.5|16074.5|16194.5|16074.5|16183.63|16063.63|10
1621619240000|2021-05-21 17:47:20|16195.48|16075.48|16199.52|16079.52|16200|16080|16195.48|16075.48|10
1621619250000|2021-05-21 17:47:30|16198.67|16078.67|16205.49|16085.49|16205.49|16085.49|16198.67|16078.67|10
1621619260000|2021-05-21 17:47:40|16205.96|16085.96|16212.28|16092.28|16212.28|16092.28|16205.96|16085.96|10
1621619270000|2021-05-21 17:47:50|16213.93|16093.93|16219.17|16099.17|16219.17|16099.17|16213.5|16093.5|10
1621619280000|2021-05-21 17:48:00|16219.14|16099.14|16218.16|16098.16|16219.14|16099.14|16216.97|16096.97|10
1621619290000|2021-05-21 17:48:10|16216.59|16096.59|16222.98|16102.98|16222.98|16102.98|16216.27|16096.27|10
1621619300000|2021-05-21 17:48:20|16224.63|16104.63|16243.7|16123.7|16243.7|16123.7|16224.63|16104.63|10
1621619310000|2021-05-21 17:48:30|16247.17|16127.17|16254.52|16134.52|16254.52|16134.52|16247.17|16127.17|10
1621619320000|2021-05-21 17:48:40|16254.43|16134.43|16252.44|16132.44|16255.76|16135.76|16252.38|16132.38|10
1621619330000|2021-05-21 17:48:50|16250.96|16130.96|16253.42|16133.42|16253.49|16133.49|16250.96|16130.96|10
1621619340000|2021-05-21 17:49:00|16253.14|16133.14|16247.15|16127.15|16253.32|16133.32|16247.15|16127.15|10
1621619350000|2021-05-21 17:49:10|16246.92|16126.92|16235.59|16115.59|16246.92|16126.92|16235.59|16115.59|10
1621619360000|2021-05-21 17:49:20|16234.77|16114.77|16226.83|16106.83|16234.77|16114.77|16226.29|16106.29|10
1621619370000|2021-05-21 17:49:30|16227.49|16107.49|16228.43|16108.43|16229.42|16109.42|16227.24|16107.24|10
1621619380000|2021-05-21 17:49:40|16228.42|16108.42|16220.13|16100.13|16229.17|16109.17|16220.13|16100.13|10
1621619390000|2021-05-21 17:49:50|16217.37|16097.37|16208.81|16088.81|16217.37|16097.37|16208.81|16088.81|10
1621619400000|2021-05-21 17:50:00|16207.16|16087.16|16208.89|16088.89|16211.45|16091.45|16207.16|16087.16|10
1621619410000|2021-05-21 17:50:10|16205.49|16085.49|16204.8|16084.8|16207.55|16087.55|16203.78|16083.78|10
1621619420000|2021-05-21 17:50:20|16204.63|16084.63|16205.48|16085.48|16207.27|16087.27|16204.63|16084.63|10
1621619430000|2021-05-21 17:50:30|16205.9|16085.9|16207.28|16087.28|16207.28|16087.28|16202.84|16082.84|10
1621619440000|2021-05-21 17:50:40|16210.13|16090.13|16212.05|16092.05|16213|16093|16210.13|16090.13|10
1621619450000|2021-05-21 17:50:50|16214.24|16094.24|16220.73|16100.73|16220.73|16100.73|16214.24|16094.24|10
1621619460000|2021-05-21 17:51:00|16219.54|16099.54|16213.19|16093.19|16220.16|16100.16|16213.19|16093.19|10
1621619470000|2021-05-21 17:51:10|16211.25|16091.25|16208.52|16088.52|16211.57|16091.57|16208.52|16088.52|10
1621619480000|2021-05-21 17:51:20|16208.74|16088.74|16213.83|16093.83|16214.06|16094.06|16208.61|16088.61|9
1621619490000|2021-05-21 17:51:30|16214.19|16094.19|16216.44|16096.44|16216.96|16096.96|16214.19|16094.19|10
1621619500000|2021-05-21 17:51:40|16216.46|16096.46|16215.56|16095.56|16216.76|16096.76|16215.56|16095.56|10
1621619510000|2021-05-21 17:51:50|16214.99|16094.99|16206.03|16086.03|16214.99|16094.99|16206.03|16086.03|10
1621619520000|2021-05-21 17:52:00|16205.27|16085.27|16206.59|16086.59|16206.87|16086.87|16205.27|16085.27|10
1621619530000|2021-05-21 17:52:10|16206.11|16086.11|16206.38|16086.38|16207.49|16087.49|16204.88|16084.88|10
1621619540000|2021-05-21 17:52:20|16206.77|16086.77|16207.5|16087.5|16207.5|16087.5|16205.74|16085.74|10
1621619550000|2021-05-21 17:52:30|16208.35|16088.35|16207.4|16087.4|16208.35|16088.35|16205.58|16085.58|10
1621619560000|2021-05-21 17:52:40|16207.12|16087.12|16195.5|16075.5|16207.12|16087.12|16195.5|16075.5|10
1621619570000|2021-05-21 17:52:50|16191.26|16071.26|16182.44|16062.44|16191.26|16071.26|16182.13|16062.13|10
1621619580000|2021-05-21 17:53:00|16181.98|16061.98|16182.84|16062.84|16183.21|16063.21|16180.67|16060.67|10
1621619590000|2021-05-21 17:53:10|16181.83|16061.83|16181.95|16061.95|16182.75|16062.75|16181.35|16061.35|10
1621619600000|2021-05-21 17:53:20|16181.93|16061.93|16183.45|16063.45|16183.78|16063.78|16181.93|16061.93|10
1621619610000|2021-05-21 17:53:30|16184.57|16064.57|16188.55|16068.55|16188.55|16068.55|16184.57|16064.57|10
1621619620000|2021-05-21 17:53:40|16187.81|16067.81|16186.4|16066.4|16188.47|16068.47|16186.26|16066.26|10
1621619630000|2021-05-21 17:53:50|16186.3|16066.3|16191.13|16071.13|16191.13|16071.13|16186.3|16066.3|10
1621619640000|2021-05-21 17:54:00|16193.1|16073.1|16200.92|16080.92|16200.92|16080.92|16193.1|16073.1|10
1621619650000|2021-05-21 17:54:10|16201.54|16081.54|16209.23|16089.23|16209.23|16089.23|16201.54|16081.54|10
1621619660000|2021-05-21 17:54:20|16208.69|16088.69|16213.89|16093.89|16213.89|16093.89|16208.69|16088.69|10
1621619670000|2021-05-21 17:54:30|16214.04|16094.04|16215.35|16095.35|16217|16097|16214.04|16094.04|10
1621619680000|2021-05-21 17:54:40|16214.84|16094.84|16217.34|16097.34|16217.34|16097.34|16213.29|16093.29|10
1621619690000|2021-05-21 17:54:50|16218|16098|16219.29|16099.29|16219.8|16099.8|16217.91|16097.91|10
1621619700000|2021-05-21 17:55:00|16219.52|16099.52|16220.45|16100.45|16221.91|16101.91|16219.27|16099.27|10
1621619710000|2021-05-21 17:55:10|16220.1|16100.1|16215.21|16095.21|16221.35|16101.35|16215.21|16095.21|10
1621619720000|2021-05-21 17:55:20|16212.73|16092.73|16208.02|16088.02|16212.73|16092.73|16208.02|16088.02|10
1621619730000|2021-05-21 17:55:30|16207.06|16087.06|16206.13|16086.13|16207.06|16087.06|16205.44|16085.44|10
1621619740000|2021-05-21 17:55:40|16205.42|16085.42|16198.92|16078.92|16205.86|16085.86|16198.92|16078.92|10
1621619750000|2021-05-21 17:55:50|16199.04|16079.04|16200.58|16080.58|16200.58|16080.58|16196.65|16076.65|10
1621619760000|2021-05-21 17:56:00|16195.27|16075.27|16196.71|16076.71|16197.19|16077.19|16195.01|16075.01|10
1621619770000|2021-05-21 17:56:10|16197.76|16077.76|16195.42|16075.42|16198.53|16078.53|16195.42|16075.42|10
1621619780000|2021-05-21 17:56:20|16194.45|16074.45|16190.02|16070.02|16194.45|16074.45|16190.02|16070.02|10
1621619790000|2021-05-21 17:56:30|16189.39|16069.39|16184.44|16064.44|16190.47|16070.47|16184.4|16064.4|10
1621619800000|2021-05-21 17:56:40|16184.39|16064.39|16190.42|16070.42|16190.42|16070.42|16184.31|16064.31|10
1621619810000|2021-05-21 17:56:50|16190.97|16070.97|16195.88|16075.88|16195.88|16075.88|16190.97|16070.97|10
1621619820000|2021-05-21 17:57:00|16196.93|16076.93|16201.44|16081.44|16201.44|16081.44|16196.67|16076.67|10
1621619830000|2021-05-21 17:57:10|16200.44|16080.44|16205.65|16085.65|16205.65|16085.65|16199.81|16079.81|10
1621619840000|2021-05-21 17:57:20|16208|16088|16234.71|16114.71|16234.71|16114.71|16208|16088|10
1621619850000|2021-05-21 17:57:30|16235.19|16115.19|16249.96|16129.96|16249.96|16129.96|16235.19|16115.19|10
1621619860000|2021-05-21 17:57:40|16250.79|16130.79|16257.69|16137.69|16258.08|16138.08|16250.79|16130.79|10
1621619870000|2021-05-21 17:57:50|16258.14|16138.14|16267.88|16147.88|16267.88|16147.88|16257.49|16137.49|10
1621619880000|2021-05-21 17:58:00|16267.74|16147.74|16276.07|16156.07|16276.07|16156.07|16265.65|16145.65|10
1621619890000|2021-05-21 17:58:10|16277.41|16157.41|16294.83|16174.83|16294.83|16174.83|16277.41|16157.41|10
1621619900000|2021-05-21 17:58:20|16295.33|16175.33|16335.22|16215.22|16335.22|16215.22|16295.33|16175.33|10
1621619910000|2021-05-21 17:58:30|16337.15|16217.15|16345.92|16225.92|16345.92|16225.92|16336.17|16216.17|10
1621619920000|2021-05-21 17:58:40|16346.28|16226.28|16356.26|16236.26|16356.26|16236.26|16346.28|16226.28|10
1621619930000|2021-05-21 17:58:50|16357.14|16237.14|16350.4|16230.4|16357.14|16237.14|16350.4|16230.4|10
1621619940000|2021-05-21 17:59:00|16350.49|16230.49|16340.93|16220.93|16350.49|16230.49|16340.93|16220.93|10
1621619950000|2021-05-21 17:59:10|16339.38|16219.38|16329.68|16209.68|16339.38|16219.38|16329.68|16209.68|10
1621619960000|2021-05-21 17:59:20|16330.88|16210.88|16338.41|16218.41|16338.41|16218.41|16330.88|16210.88|10
1621619970000|2021-05-21 17:59:30|16339.19|16219.19|16358.33|16238.33|16358.33|16238.33|16339.19|16219.19|10
1621619980000|2021-05-21 17:59:40|16359.03|16239.03|16367.58|16247.58|16367.92|16247.92|16359.03|16239.03|10
1621619990000|2021-05-21 17:59:50|16368.35|16248.35|16366.38|16246.38|16369.62|16249.62|16366.38|16246.38|10
1621620000000|2021-05-21 18:00:00|16366.93|16246.93|16350.64|16230.64|16366.93|16246.93|16350.64|16230.64|10
1621620010000|2021-05-21 18:00:10|16351.89|16231.89|16337.11|16217.11|16351.89|16231.89|16336.04|16216.04|10
1621620020000|2021-05-21 18:00:20|16336.18|16216.18|16331.31|16211.31|16337.98|16217.98|16331.31|16211.31|10
1621620030000|2021-05-21 18:00:30|16331.22|16211.22|16322.1|16202.1|16331.22|16211.22|16322.1|16202.1|10
1621620040000|2021-05-21 18:00:40|16321.1|16201.1|16309.59|16189.59|16321.1|16201.1|16309.59|16189.59|10
1621620050000|2021-05-21 18:00:50|16308.63|16188.63|16304.55|16184.55|16308.63|16188.63|16304.15|16184.15|10
1621620060000|2021-05-21 18:01:00|16304.65|16184.65|16300.1|16180.1|16304.65|16184.65|16299.11|16179.11|10
1621620070000|2021-05-21 18:01:10|16300.03|16180.03|16297.15|16177.15|16302.1|16182.1|16297.15|16177.15|10
1621620080000|2021-05-21 18:01:20|16295.84|16175.84|16280.41|16160.41|16295.84|16175.84|16280.19|16160.19|10
1621620090000|2021-05-21 18:01:30|16279.64|16159.64|16272.25|16152.25|16279.64|16159.64|16271.57|16151.57|10
1621620100000|2021-05-21 18:01:40|16270.81|16150.81|16257.61|16137.61|16270.95|16150.95|16257.61|16137.61|10
1621620110000|2021-05-21 18:01:50|16255.66|16135.66|16252.77|16132.77|16256.05|16136.05|16252.77|16132.77|10
1621620120000|2021-05-21 18:02:00|16252.52|16132.52|16247.71|16127.71|16252.52|16132.52|16247.13|16127.13|10
1621620130000|2021-05-21 18:02:10|16249.27|16129.27|16243.17|16123.17|16249.27|16129.27|16243.17|16123.17|10
1621620140000|2021-05-21 18:02:20|16242.07|16122.07|16237.1|16117.1|16242.07|16122.07|16236.62|16116.62|10
1621620150000|2021-05-21 18:02:30|16239.07|16119.07|16256.68|16136.68|16256.68|16136.68|16239.07|16119.07|10
1621620160000|2021-05-21 18:02:40|16256.98|16136.98|16255.98|16135.98|16258.05|16138.05|16255.98|16135.98|10
1621620170000|2021-05-21 18:02:50|16256.61|16136.61|16262.75|16142.75|16262.75|16142.75|16256.61|16136.61|10
1621620180000|2021-05-21 18:03:00|16262.68|16142.68|16267.03|16147.03|16267.03|16147.03|16259.36|16139.36|10
1621620190000|2021-05-21 18:03:10|16267.83|16147.83|16274.22|16154.22|16274.22|16154.22|16267.83|16147.83|10
1621620200000|2021-05-21 18:03:20|16276.39|16156.39|16274.66|16154.66|16276.74|16156.74|16274.46|16154.46|10
1621620210000|2021-05-21 18:03:30|16273.06|16153.06|16264.67|16144.67|16273.06|16153.06|16264.67|16144.67|10
1621620220000|2021-05-21 18:03:40|16262.24|16142.24|16246.71|16126.71|16262.24|16142.24|16246.71|16126.71|10
1621620230000|2021-05-21 18:03:50|16244.27|16124.27|16244.32|16124.32|16244.59|16124.59|16241.37|16121.37|10
1621620240000|2021-05-21 18:04:00|16244.12|16124.12|16240.94|16120.94|16244.12|16124.12|16240.53|16120.53|10
1621620250000|2021-05-21 18:04:10|16240.95|16120.95|16237.45|16117.45|16240.95|16120.95|16237.39|16117.39|10
1621620260000|2021-05-21 18:04:20|16237.25|16117.25|16235.86|16115.86|16237.83|16117.83|16235.71|16115.71|10
1621620270000|2021-05-21 18:04:30|16236.01|16116.01|16253.34|16133.34|16253.34|16133.34|16236.01|16116.01|10
1621620280000|2021-05-21 18:04:40|16254.29|16134.29|16261.04|16141.04|16261.04|16141.04|16254.29|16134.29|10
1621620290000|2021-05-21 18:04:50|16260.63|16140.63|16256.18|16136.18|16260.63|16140.63|16255.9|16135.9|10
1621620300000|2021-05-21 18:05:00|16256.1|16136.1|16249.13|16129.13|16256.1|16136.1|16249.13|16129.13|10
1621620310000|2021-05-21 18:05:10|16246.28|16126.28|16249.15|16129.15|16249.86|16129.86|16246.28|16126.28|10
1621620320000|2021-05-21 18:05:20|16249.28|16129.28|16249.59|16129.59|16250.68|16130.68|16247.85|16127.85|10
1621620330000|2021-05-21 18:05:30|16249.09|16129.09|16249.5|16129.5|16250.92|16130.92|16249.09|16129.09|10
1621620340000|2021-05-21 18:05:40|16248.83|16128.83|16242.79|16122.79|16248.83|16128.83|16242.79|16122.79|10
1621620350000|2021-05-21 18:05:50|16241.35|16121.35|16228.32|16108.32|16241.35|16121.35|16228.32|16108.32|10
1621620360000|2021-05-21 18:06:00|16227.84|16107.84|16211.84|16091.84|16227.84|16107.84|16211.84|16091.84|10
1621620370000|2021-05-21 18:06:10|16212.05|16092.05|16194.65|16074.65|16212.05|16092.05|16194.65|16074.65|10
1621620380000|2021-05-21 18:06:20|16194.85|16074.85|16184.52|16064.52|16194.85|16074.85|16184.51|16064.51|10
1621620390000|2021-05-21 18:06:30|16182.67|16062.67|16170.62|16050.62|16183.51|16063.51|16170.62|16050.62|10
1621620400000|2021-05-21 18:06:40|16170.25|16050.25|16163.51|16043.51|16170.25|16050.25|16163.51|16043.51|10
1621620410000|2021-05-21 18:06:50|16163.96|16043.96|16151.58|16031.58|16163.96|16043.96|16151.58|16031.58|10
1621620420000|2021-05-21 18:07:00|16150.14|16030.14|16140.47|16020.47|16150.14|16030.14|16140.47|16020.47|10
1621620430000|2021-05-21 18:07:10|16139.87|16019.87|16136.24|16016.24|16139.87|16019.87|16136.24|16016.24|10
1621620440000|2021-05-21 18:07:20|16135.25|16015.25|16120.41|16000.41|16135.66|16015.66|16120.41|16000.41|10
1621620450000|2021-05-21 18:07:30|16122.2|16002.2|16119.07|15999.07|16124.83|16004.83|16119.05|15999.05|10
1621620460000|2021-05-21 18:07:40|16119.76|15999.76|16125.18|16005.18|16125.18|16005.18|16119.76|15999.76|10
1621620470000|2021-05-21 18:07:50|16125.84|16005.84|16112.24|15992.24|16125.84|16005.84|16112.24|15992.24|10
1621620480000|2021-05-21 18:08:00|16112.92|15992.92|16111.37|15991.37|16113.93|15993.93|16111.22|15991.22|10
1621620490000|2021-05-21 18:08:10|16111.39|15991.39|16104.6|15984.6|16111.39|15991.39|16104.6|15984.6|10
1621620500000|2021-05-21 18:08:20|16103.25|15983.25|16098.21|15978.21|16103.25|15983.25|16097.13|15977.13|10
1621620510000|2021-05-21 18:08:30|16097.83|15977.83|16092.06|15972.06|16097.83|15977.83|16092.06|15972.06|10
1621620520000|2021-05-21 18:08:40|16091.61|15971.61|16086.89|15966.89|16092.52|15972.52|16086.89|15966.89|10
1621620530000|2021-05-21 18:08:50|16085.91|15965.91|16073.8|15953.8|16085.91|15965.91|16071.99|15951.99|10
1621620540000|2021-05-21 18:09:00|16073.82|15953.82|16087.06|15967.06|16087.36|15967.36|16073.52|15953.52|10
1621620550000|2021-05-21 18:09:10|16088.25|15968.25|16096.4|15976.4|16098.62|15978.62|16088.25|15968.25|10
1621620560000|2021-05-21 18:09:20|16095.02|15975.02|16080.55|15960.55|16095.24|15975.24|16078.91|15958.91|10
1621620570000|2021-05-21 18:09:30|16076.04|15956.04|16049.62|15929.62|16076.04|15956.04|16049.62|15929.62|10
1621620580000|2021-05-21 18:09:40|16049.84|15929.84|16047.24|15927.24|16049.84|15929.84|16047.24|15927.24|10
1621620590000|2021-05-21 18:09:50|16049.21|15929.21|16051.58|15931.58|16054.45|15934.45|16049.21|15929.21|10
1621620600000|2021-05-21 18:10:00|16049.77|15929.77|16048.31|15928.31|16050.1|15930.1|16047.92|15927.92|10
1621620610000|2021-05-21 18:10:10|16045.51|15925.51|16035.09|15915.09|16045.51|15925.51|16035.09|15915.09|10
1621620620000|2021-05-21 18:10:20|16035.47|15915.47|16024.87|15904.87|16035.47|15915.47|16024.87|15904.87|10
1621620630000|2021-05-21 18:10:30|16024.04|15904.04|16013.8|15893.8|16024.33|15904.33|16013.8|15893.8|10
1621620640000|2021-05-21 18:10:40|16013.57|15893.57|16012.84|15892.84|16014.66|15894.66|16012.42|15892.42|10
1621620650000|2021-05-21 18:10:50|16013.88|15893.88|16012.39|15892.39|16016.08|15896.08|16012.39|15892.39|10
1621620660000|2021-05-21 18:11:00|16012.35|15892.35|16014.5|15894.5|16015.24|15895.24|16008.92|15888.92|10
1621620670000|2021-05-21 18:11:10|16014.43|15894.43|16023.07|15903.07|16023.55|15903.55|16014.43|15894.43|10
1621620680000|2021-05-21 18:11:20|16022.09|15902.09|16018.13|15898.13|16022.92|15902.92|16018.13|15898.13|10
1621620690000|2021-05-21 18:11:30|16015.46|15895.46|16012.2|15892.2|16015.64|15895.64|16012.2|15892.2|10
1621620700000|2021-05-21 18:11:40|16008.09|15888.09|16001.4|15881.4|16008.09|15888.09|16000.52|15880.52|10
1621620710000|2021-05-21 18:11:50|15999.75|15879.75|15995.16|15875.16|15999.75|15879.75|15995.16|15875.16|10
1621620720000|2021-05-21 18:12:00|15996.34|15876.34|15993.64|15873.64|15996.34|15876.34|15993.64|15873.64|10
1621620730000|2021-05-21 18:12:10|15992.99|15872.99|15976.82|15856.82|15992.99|15872.99|15976.82|15856.82|10
1621620740000|2021-05-21 18:12:20|15977.65|15857.65|15986.23|15866.23|15986.23|15866.23|15975.5|15855.5|10
1621620750000|2021-05-21 18:12:30|15993.5|15873.5|16033.4|15913.4|16033.4|15913.4|15993.5|15873.5|10
1621620760000|2021-05-21 18:12:40|16036.16|15916.16|16041.26|15921.26|16044.77|15924.77|16036.16|15916.16|10
1621620770000|2021-05-21 18:12:50|16041.75|15921.75|16037.27|15917.27|16042.15|15922.15|16037.27|15917.27|10
1621620780000|2021-05-21 18:13:00|16037.86|15917.86|16033.65|15913.65|16038.24|15918.24|16033.49|15913.49|10
1621620790000|2021-05-21 18:13:10|16033.85|15913.85|16035.51|15915.51|16035.51|15915.51|16031.73|15911.73|10
1621620800000|2021-05-21 18:13:20|16035.6|15915.6|16036.82|15916.82|16041.59|15921.59|16035.6|15915.6|10
1621620810000|2021-05-21 18:13:30|16037.03|15917.03|16027.55|15907.55|16037.03|15917.03|16027.55|15907.55|10
1621620820000|2021-05-21 18:13:40|16027.32|15907.32|16024.06|15904.06|16027.32|15907.32|16023.71|15903.71|10
1621620830000|2021-05-21 18:13:50|16022.02|15902.02|16012.69|15892.69|16022.02|15902.02|16012.03|15892.03|10
1621620840000|2021-05-21 18:14:00|16012.43|15892.43|16005.98|15885.98|16014.54|15894.54|16005.98|15885.98|10
1621620850000|2021-05-21 18:14:10|16006.93|15886.93|15990.91|15870.91|16006.93|15886.93|15990.91|15870.91|9
1621620860000|2021-05-21 18:14:20|15990.31|15870.31|15979.51|15859.51|15990.31|15870.31|15979.51|15859.51|10
1621620870000|2021-05-21 18:14:30|15979.32|15859.32|15975.11|15855.11|15980.05|15860.05|15975.11|15855.11|10
1621620880000|2021-05-21 18:14:40|15974.58|15854.58|15978.65|15858.65|15978.65|15858.65|15970.13|15850.13|10
1621620890000|2021-05-21 18:14:50|15979.07|15859.07|15979.31|15859.31|15981.74|15861.74|15979.01|15859.01|10
1621620900000|2021-05-21 18:15:00|15978.74|15858.74|15970.05|15850.05|15978.74|15858.74|15970.05|15850.05|10
1621620910000|2021-05-21 18:15:10|15970.23|15850.23|15972.63|15852.63|15972.63|15852.63|15970.08|15850.08|10
1621620920000|2021-05-21 18:15:20|15973.85|15853.85|15976.52|15856.52|15978.06|15858.06|15973.62|15853.62|10
1621620930000|2021-05-21 18:15:30|15976.59|15856.59|16003.65|15883.65|16003.65|15883.65|15976.59|15856.59|10
1621620940000|2021-05-21 18:15:40|16006.26|15886.26|16014.99|15894.99|16014.99|15894.99|16006.26|15886.26|10
1621620950000|2021-05-21 18:15:50|16016.83|15896.83|16011.22|15891.22|16017.35|15897.35|16011.22|15891.22|10
1621620960000|2021-05-21 18:16:00|16011.5|15891.5|16004.28|15884.28|16011.5|15891.5|16004.28|15884.28|10
1621620970000|2021-05-21 18:16:10|15998.89|15878.89|15982.92|15862.92|15998.89|15878.89|15980.62|15860.62|10
1621620980000|2021-05-21 18:16:20|15982.06|15862.06|15966.79|15846.79|15982.06|15862.06|15966.79|15846.79|10
1621620990000|2021-05-21 18:16:30|15966.94|15846.94|15961.74|15841.74|15966.94|15846.94|15958.27|15838.27|10
1621621000000|2021-05-21 18:16:40|15960.8|15840.8|15946.26|15826.26|15961.23|15841.23|15945.52|15825.52|10
1621621010000|2021-05-21 18:16:50|15943.1|15823.1|15931.23|15811.23|15943.1|15823.1|15931.23|15811.23|10
1621621020000|2021-05-21 18:17:00|15928.96|15808.96|15939.08|15819.08|15939.08|15819.08|15927.34|15807.34|10
1621621030000|2021-05-21 18:17:10|15938.43|15818.43|15944.85|15824.85|15945.99|15825.99|15937.09|15817.09|10
1621621040000|2021-05-21 18:17:20|15945.31|15825.31|15931.76|15811.76|15945.67|15825.67|15931.76|15811.76|10
1621621050000|2021-05-21 18:17:30|15928.45|15808.45|15910|15790|15928.45|15808.45|15910|15790|10
1621621060000|2021-05-21 18:17:40|15909.46|15789.46|15895.16|15775.16|15909.46|15789.46|15894.48|15774.48|10
1621621070000|2021-05-21 18:17:50|15893.94|15773.94|15900.46|15780.46|15900.46|15780.46|15891.59|15771.59|10
1621621080000|2021-05-21 18:18:00|15902.13|15782.13|15904.97|15784.97|15905.87|15785.87|15902.13|15782.13|10
1621621090000|2021-05-21 18:18:10|15905.2|15785.2|15903.68|15783.68|15905.95|15785.95|15903.38|15783.38|10
1621621100000|2021-05-21 18:18:20|15903.88|15783.88|15902.94|15782.94|15903.88|15783.88|15902.14|15782.14|10
1621621110000|2021-05-21 18:18:30|15902.03|15782.03|15900.42|15780.42|15903.51|15783.51|15899.67|15779.67|10
1621621120000|2021-05-21 18:18:40|15899.71|15779.71|15897.4|15777.4|15899.71|15779.71|15896.77|15776.77|10
1621621130000|2021-05-21 18:18:50|15897.06|15777.06|15885.57|15765.57|15897.06|15777.06|15883.92|15763.92|10
1621621140000|2021-05-21 18:19:00|15885.62|15765.62|15882.23|15762.23|15885.66|15765.66|15882.2|15762.2|9
1621621150000|2021-05-21 18:19:10|15880.74|15760.74|15875.49|15755.49|15880.99|15760.99|15875.49|15755.49|10
1621621160000|2021-05-21 18:19:20|15874.4|15754.4|15854.38|15734.38|15874.46|15754.46|15854.38|15734.38|10
1621621170000|2021-05-21 18:19:30|15854.03|15734.03|15837.67|15717.67|15854.5|15734.5|15835.03|15715.03|10
1621621180000|2021-05-21 18:19:40|15835.51|15715.51|15832.96|15712.96|15835.51|15715.51|15831.54|15711.54|10
1621621190000|2021-05-21 18:19:50|15831.29|15711.29|15822.86|15702.86|15831.29|15711.29|15822.86|15702.86|10
1621621200000|2021-05-21 18:20:00|15823.06|15703.06|15835.55|15715.55|15835.55|15715.55|15823.06|15703.06|10
1621621210000|2021-05-21 18:20:10|15837.38|15717.38|15858.66|15738.66|15858.66|15738.66|15837.38|15717.38|10
1621621220000|2021-05-21 18:20:20|15858.86|15738.86|15863.96|15743.96|15863.96|15743.96|15858.86|15738.86|10
1621621230000|2021-05-21 18:20:30|15863.45|15743.45|15871.69|15751.69|15871.69|15751.69|15862.56|15742.56|10
1621621240000|2021-05-21 18:20:40|15871.96|15751.96|15872.03|15752.03|15872.04|15752.04|15870.62|15750.62|10
1621621250000|2021-05-21 18:20:50|15870.42|15750.42|15855.25|15735.25|15870.42|15750.42|15855.19|15735.19|10
1621621260000|2021-05-21 18:21:00|15854.72|15734.72|15841.41|15721.41|15854.72|15734.72|15841.41|15721.41|10
1621621270000|2021-05-21 18:21:10|15839.71|15719.71|15811.63|15691.63|15840.02|15720.02|15811.63|15691.63|10
1621621280000|2021-05-21 18:21:20|15810.89|15690.89|15783.93|15663.93|15810.89|15690.89|15781.7|15661.7|10
1621621290000|2021-05-21 18:21:30|15780.83|15660.83|15767.3|15647.3|15780.83|15660.83|15766.21|15646.21|10
1621621300000|2021-05-21 18:21:40|15765.89|15645.89|15770.27|15650.27|15770.65|15650.65|15764.74|15644.74|10
1621621310000|2021-05-21 18:21:50|15770.06|15650.06|15769.9|15649.9|15770.48|15650.48|15768.91|15648.91|10
1621621320000|2021-05-21 18:22:00|15769.4|15649.4|15770.3|15650.3|15770.77|15650.77|15765.77|15645.77|10
1621621330000|2021-05-21 18:22:10|15770.45|15650.45|15766.65|15646.65|15771.1|15651.1|15765.18|15645.18|10
1621621340000|2021-05-21 18:22:20|15766.88|15646.88|15759.3|15639.3|15766.88|15646.88|15759.3|15639.3|10
1621621350000|2021-05-21 18:22:30|15757.36|15637.36|15744.97|15624.97|15757.8|15637.8|15744.4|15624.4|10
1621621360000|2021-05-21 18:22:40|15747.62|15627.62|15733.99|15613.99|15747.62|15627.62|15733.88|15613.88|10
1621621370000|2021-05-21 18:22:50|15736.39|15616.39|15732.73|15612.73|15737.08|15617.08|15730.26|15610.26|10
1621621380000|2021-05-21 18:23:00|15733.37|15613.37|15728.23|15608.23|15733.42|15613.42|15726.95|15606.95|10
1621621390000|2021-05-21 18:23:10|15731.3|15611.3|15753.11|15633.11|15753.11|15633.11|15731.3|15611.3|10
1621621400000|2021-05-21 18:23:20|15754.69|15634.69|15760.72|15640.72|15762.22|15642.22|15754.69|15634.69|10
1621621410000|2021-05-21 18:23:30|15757.42|15637.42|15744.56|15624.56|15758.94|15638.94|15742.92|15622.92|10
1621621420000|2021-05-21 18:23:40|15746.8|15626.8|15754.95|15634.95|15754.95|15634.95|15746.8|15626.8|10
1621621430000|2021-05-21 18:23:50|15753.27|15633.27|15748.89|15628.89|15753.27|15633.27|15748.89|15628.89|10
1621621440000|2021-05-21 18:24:00|15746.64|15626.64|15768.53|15648.53|15768.53|15648.53|15743.17|15623.17|10
1621621450000|2021-05-21 18:24:10|15768.9|15648.9|15789.04|15669.04|15789.04|15669.04|15768.9|15648.9|10
1621621460000|2021-05-21 18:24:20|15791.43|15671.43|15807.93|15687.93|15814.81|15694.81|15791.43|15671.43|10
1621621470000|2021-05-21 18:24:30|15809.26|15689.26|15803.13|15683.13|15812.22|15692.22|15803.13|15683.13|10
1621621480000|2021-05-21 18:24:40|15801.17|15681.17|15795.99|15675.99|15803.25|15683.25|15795.99|15675.99|10
1621621490000|2021-05-21 18:24:50|15792.51|15672.51|15793|15673|15794.11|15674.11|15791.68|15671.68|10
1621621500000|2021-05-21 18:25:00|15789.69|15669.69|15780.48|15660.48|15789.84|15669.84|15779.35|15659.35|10
1621621510000|2021-05-21 18:25:10|15783.47|15663.47|15797.74|15677.74|15797.74|15677.74|15783.47|15663.47|10
1621621520000|2021-05-21 18:25:20|15802.11|15682.11|15818.63|15698.63|15819.76|15699.76|15802.11|15682.11|10
1621621530000|2021-05-21 18:25:30|15820.01|15700.01|15802.15|15682.15|15820.01|15700.01|15801.39|15681.39|10
1621621540000|2021-05-21 18:25:40|15803.13|15683.13|15808.2|15688.2|15808.64|15688.64|15803.13|15683.13|10
1621621550000|2021-05-21 18:25:50|15805.1|15685.1|15801.52|15681.52|15806.84|15686.84|15801.52|15681.52|10
1621621560000|2021-05-21 18:26:00|15799.3|15679.3|15777.49|15657.49|15799.3|15679.3|15777.49|15657.49|10
1621621570000|2021-05-21 18:26:10|15776.6|15656.6|15785.51|15665.51|15785.51|15665.51|15776|15656|10
1621621580000|2021-05-21 18:26:20|15784.96|15664.96|15801.01|15681.01|15801.23|15681.23|15784.96|15664.96|10
1621621590000|2021-05-21 18:26:30|15801.13|15681.13|15797.35|15677.35|15801.13|15681.13|15795.25|15675.25|10
1621621600000|2021-05-21 18:26:40|15796.9|15676.9|15796.53|15676.53|15797.41|15677.41|15793.81|15673.81|10
1621621610000|2021-05-21 18:26:50|15798.49|15678.49|15797.96|15677.96|15801.8|15681.8|15797.96|15677.96|10
1621621620000|2021-05-21 18:27:00|15797.74|15677.74|15789.05|15669.05|15797.74|15677.74|15786.23|15666.23|10
1621621630000|2021-05-21 18:27:10|15790.87|15670.87|15798.88|15678.88|15798.88|15678.88|15790.87|15670.87|10
1621621640000|2021-05-21 18:27:20|15799.53|15679.53|15812.31|15692.31|15812.31|15692.31|15799.53|15679.53|10
1621621650000|2021-05-21 18:27:30|15813.2|15693.2|15818.42|15698.42|15820|15700|15813.2|15693.2|10
1621621660000|2021-05-21 18:27:40|15818.6|15698.6|15828.19|15708.19|15828.26|15708.26|15817.92|15697.92|9
1621621670000|2021-05-21 18:27:50|15830.79|15710.79|15827.78|15707.78|15830.79|15710.79|15826.07|15706.07|10
1621621680000|2021-05-21 18:28:00|15828.6|15708.6|15810|15690|15828.6|15708.6|15810|15690|10
1621621690000|2021-05-21 18:28:10|15809.26|15689.26|15794.17|15674.17|15809.26|15689.26|15794.17|15674.17|10
1621621700000|2021-05-21 18:28:20|15795.02|15675.02|15794.53|15674.53|15796.06|15676.06|15793.09|15673.09|10
1621621710000|2021-05-21 18:28:30|15795.39|15675.39|15788.91|15668.91|15795.39|15675.39|15788.91|15668.91|10
1621621720000|2021-05-21 18:28:40|15788.74|15668.74|15793.74|15673.74|15793.74|15673.74|15787.7|15667.7|10
1621621730000|2021-05-21 18:28:50|15794.15|15674.15|15794.65|15674.65|15796.52|15676.52|15793.75|15673.75|10
1621621740000|2021-05-21 18:29:00|15794.09|15674.09|15786.39|15666.39|15794.09|15674.09|15786.39|15666.39|10
1621621750000|2021-05-21 18:29:10|15783.28|15663.28|15772.16|15652.16|15783.28|15663.28|15772.16|15652.16|9
1621621760000|2021-05-21 18:29:20|15771.81|15651.81|15773.27|15653.27|15773.27|15653.27|15767.25|15647.25|10
1621621770000|2021-05-21 18:29:30|15773.52|15653.52|15776.94|15656.94|15776.94|15656.94|15773.52|15653.52|10
1621621780000|2021-05-21 18:29:40|15777.11|15657.11|15778.27|15658.27|15778.27|15658.27|15776.47|15656.47|10
1621621790000|2021-05-21 18:29:50|15775|15655|15779.95|15659.95|15779.95|15659.95|15775|15655|10
1621621800000|2021-05-21 18:30:00|15780.48|15660.48|15779.22|15659.22|15780.48|15660.48|15776.25|15656.25|10
1621621810000|2021-05-21 18:30:10|15779|15659|15801.3|15681.3|15801.3|15681.3|15779|15659|10
1621621820000|2021-05-21 18:30:20|15803.34|15683.34|15809.49|15689.49|15809.49|15689.49|15803.34|15683.34|10
1621621830000|2021-05-21 18:30:30|15812|15692|15850.34|15730.34|15850.34|15730.34|15811.66|15691.66|10
1621621840000|2021-05-21 18:30:40|15852.42|15732.42|15878.02|15758.02|15878.02|15758.02|15852.42|15732.42|10
1621621850000|2021-05-21 18:30:50|15882.01|15762.01|15906.88|15786.88|15906.88|15786.88|15879.68|15759.68|10
1621621860000|2021-05-21 18:31:00|15906.55|15786.55|15910.54|15790.54|15912.68|15792.68|15906.55|15786.55|10
1621621870000|2021-05-21 18:31:10|15910.29|15790.29|15924.95|15804.95|15924.95|15804.95|15908.97|15788.97|10
1621621880000|2021-05-21 18:31:20|15927.31|15807.31|15935.15|15815.15|15937.63|15817.63|15927.31|15807.31|10
1621621890000|2021-05-21 18:31:30|15935.03|15815.03|15931.97|15811.97|15935.03|15815.03|15929.81|15809.81|10
1621621900000|2021-05-21 18:31:40|15930.72|15810.72|15930.1|15810.1|15930.72|15810.72|15928.96|15808.96|10
1621621910000|2021-05-21 18:31:50|15931.42|15811.42|15934.97|15814.97|15934.97|15814.97|15929.28|15809.28|10
1621621920000|2021-05-21 18:32:00|15934.65|15814.65|15932.49|15812.49|15938.33|15818.33|15932.49|15812.49|10
1621621930000|2021-05-21 18:32:10|15932.77|15812.77|15927.42|15807.42|15932.77|15812.77|15927.42|15807.42|10
1621621940000|2021-05-21 18:32:20|15927.41|15807.41|15922.34|15802.34|15927.41|15807.41|15921.69|15801.69|10
1621621950000|2021-05-21 18:32:30|15922.81|15802.81|15929.4|15809.4|15929.4|15809.4|15922.74|15802.74|10
1621621960000|2021-05-21 18:32:40|15930.86|15810.86|15950.06|15830.06|15950.06|15830.06|15930.86|15810.86|10
1621621970000|2021-05-21 18:32:50|15952.16|15832.16|15970.53|15850.53|15970.53|15850.53|15952.16|15832.16|10
1621621980000|2021-05-21 18:33:00|15970.19|15850.19|15990.45|15870.45|15990.45|15870.45|15970.19|15850.19|10
1621621990000|2021-05-21 18:33:10|15993.76|15873.76|16002.53|15882.53|16002.53|15882.53|15993.76|15873.76|10
1621622000000|2021-05-21 18:33:20|16002.68|15882.68|16012.53|15892.53|16012.53|15892.53|16002.68|15882.68|10
1621622010000|2021-05-21 18:33:30|16012.77|15892.77|16015.46|15895.46|16017.79|15897.79|16012.77|15892.77|10
1621622020000|2021-05-21 18:33:40|16015.32|15895.32|16019.74|15899.74|16019.74|15899.74|16014.52|15894.52|10
1621622030000|2021-05-21 18:33:50|16020.51|15900.51|16023.43|15903.43|16023.43|15903.43|16020.51|15900.51|10
1621622040000|2021-05-21 18:34:00|16023.6|15903.6|16022.99|15902.99|16024.57|15904.57|16022.83|15902.83|10
1621622050000|2021-05-21 18:34:10|16023.57|15903.57|16022.18|15902.18|16023.57|15903.57|16021.41|15901.41|10
1621622060000|2021-05-21 18:34:20|16020.26|15900.26|15993.6|15873.6|16020.26|15900.26|15993.6|15873.6|10
1621622070000|2021-05-21 18:34:30|15989.91|15869.91|15983.9|15863.9|15989.91|15869.91|15980.09|15860.09|10
1621622080000|2021-05-21 18:34:40|15982.09|15862.09|15984.07|15864.07|15984.07|15864.07|15982.09|15862.09|10
1621622090000|2021-05-21 18:34:50|15983.5|15863.5|15987.82|15867.82|15988.11|15868.11|15983.5|15863.5|10
1621622100000|2021-05-21 18:35:00|15987.16|15867.16|15982.87|15862.87|15988.57|15868.57|15982.87|15862.87|10
1621622110000|2021-05-21 18:35:10|15984.19|15864.19|15994.16|15874.16|15994.16|15874.16|15984.19|15864.19|10
1621622120000|2021-05-21 18:35:20|15994.81|15874.81|16008.68|15888.68|16008.75|15888.75|15994.81|15874.81|10
1621622130000|2021-05-21 18:35:30|16008.69|15888.69|16011.42|15891.42|16011.42|15891.42|16008.69|15888.69|9
1621622140000|2021-05-21 18:35:40|16011.37|15891.37|16017.87|15897.87|16018.06|15898.06|16010.07|15890.07|10
1621622150000|2021-05-21 18:35:50|16018.31|15898.31|16020.11|15900.11|16020.11|15900.11|16017.7|15897.7|10
1621622160000|2021-05-21 18:36:00|16022.18|15902.18|16025.27|15905.27|16025.27|15905.27|16020.99|15900.99|10
1621622170000|2021-05-21 18:36:10|16025.53|15905.53|16033.2|15913.2|16033.2|15913.2|16025.51|15905.51|10
1621622180000|2021-05-21 18:36:20|16031.73|15911.73|16034.87|15914.87|16035.48|15915.48|16031.73|15911.73|10
1621622190000|2021-05-21 18:36:30|16034.95|15914.95|16038.98|15918.98|16039.23|15919.23|16034.95|15914.95|10
1621622200000|2021-05-21 18:36:40|16038.47|15918.47|16030.58|15910.58|16038.47|15918.47|16030.58|15910.58|10
1621622210000|2021-05-21 18:36:50|16030.77|15910.77|16029.42|15909.42|16030.77|15910.77|16027.49|15907.49|10
1621622220000|2021-05-21 18:37:00|16030.43|15910.43|16034.41|15914.41|16034.41|15914.41|16029.56|15909.56|10
1621622230000|2021-05-21 18:37:10|16034.5|15914.5|16043.68|15923.68|16043.68|15923.68|16034.49|15914.49|10
1621622240000|2021-05-21 18:37:20|16044.06|15924.06|16056.48|15936.48|16056.48|15936.48|16044.06|15924.06|10
1621622250000|2021-05-21 18:37:30|16062.5|15942.5|16076.72|15956.72|16076.72|15956.72|16062.5|15942.5|10
1621622260000|2021-05-21 18:37:40|16074.92|15954.92|16082.56|15962.56|16082.56|15962.56|16074.92|15954.92|10
1621622270000|2021-05-21 18:37:50|16083.77|15963.77|16082.82|15962.82|16083.77|15963.77|16079.2|15959.2|10
1621622280000|2021-05-21 18:38:00|16085.48|15965.48|16085.08|15965.08|16087.4|15967.4|16084.53|15964.53|10
1621622290000|2021-05-21 18:38:10|16084.72|15964.72|16079.31|15959.31|16084.72|15964.72|16079.31|15959.31|10
1621622300000|2021-05-21 18:38:20|16075.61|15955.61|16075.88|15955.88|16077.38|15957.38|16073.99|15953.99|10
1621622310000|2021-05-21 18:38:30|16077.43|15957.43|16094.05|15974.05|16094.05|15974.05|16076.7|15956.7|10
1621622320000|2021-05-21 18:38:40|16094.18|15974.18|16090.89|15970.89|16095.6|15975.6|16090.89|15970.89|10
1621622330000|2021-05-21 18:38:50|16091.12|15971.12|16094.02|15974.02|16094.02|15974.02|16089.61|15969.61|10
1621622340000|2021-05-21 18:39:00|16093.81|15973.81|16100.34|15980.34|16100.34|15980.34|16093.81|15973.81|10
1621622350000|2021-05-21 18:39:10|16100.3|15980.3|16098.27|15978.27|16100.97|15980.97|16098.27|15978.27|10
1621622360000|2021-05-21 18:39:20|16096.9|15976.9|16101.36|15981.36|16101.36|15981.36|16095.73|15975.73|10
1621622370000|2021-05-21 18:39:30|16101.16|15981.16|16090.91|15970.91|16101.16|15981.16|16090.74|15970.74|10
1621622380000|2021-05-21 18:39:40|16089.67|15969.67|16082.39|15962.39|16089.92|15969.92|16082.39|15962.39|10
1621622390000|2021-05-21 18:39:50|16083.21|15963.21|16086.8|15966.8|16087.04|15967.04|16083.21|15963.21|10
1621622400000|2021-05-21 18:40:00|16086.76|15966.76|16094.35|15974.35|16094.35|15974.35|16086.76|15966.76|10
1621622410000|2021-05-21 18:40:10|16093.61|15973.61|16106.51|15986.51|16106.51|15986.51|16093.14|15973.14|10
1621622420000|2021-05-21 18:40:20|16108.09|15988.09|16115.54|15995.54|16116.29|15996.29|16107.45|15987.45|10
1621622430000|2021-05-21 18:40:30|16115.26|15995.26|16113.02|15993.02|16115.26|15995.26|16111.74|15991.74|10
1621622440000|2021-05-21 18:40:40|16115.04|15995.04|16115.01|15995.01|16116.03|15996.03|16114.62|15994.62|10
1621622450000|2021-05-21 18:40:50|16115.51|15995.51|16098.34|15978.34|16115.51|15995.51|16098.34|15978.34|10
1621622460000|2021-05-21 18:41:00|16096.09|15976.09|16089.35|15969.35|16096.09|15976.09|16089.35|15969.35|10
1621622470000|2021-05-21 18:41:10|16087.63|15967.63|16088.54|15968.54|16088.54|15968.54|16084.26|15964.26|10
1621622480000|2021-05-21 18:41:20|16089.79|15969.79|16092.38|15972.38|16093.13|15973.13|16089.78|15969.78|10
1621622490000|2021-05-21 18:41:30|16092.86|15972.86|16092.77|15972.77|16092.86|15972.86|16090.24|15970.24|10
1621622500000|2021-05-21 18:41:40|16092.42|15972.42|16092.88|15972.88|16095.17|15975.17|16092.36|15972.36|10
1621622510000|2021-05-21 18:41:50|16093.47|15973.47|16096.65|15976.65|16097.14|15977.14|16093.47|15973.47|10
1621622520000|2021-05-21 18:42:00|16097.45|15977.45|16097.99|15977.99|16097.99|15977.99|16095.06|15975.06|10
1621622530000|2021-05-21 18:42:10|16097.89|15977.89|16110.55|15990.55|16110.55|15990.55|16097.89|15977.89|10
1621622540000|2021-05-21 18:42:20|16113.85|15993.85|16121.16|16001.16|16121.16|16001.16|16111.16|15991.16|10
1621622550000|2021-05-21 18:42:30|16122.07|16002.07|16126.66|16006.66|16126.66|16006.66|16120.79|16000.79|10
1621622560000|2021-05-21 18:42:40|16127.02|16007.02|16126.43|16006.43|16127.61|16007.61|16125.22|16005.22|10
1621622570000|2021-05-21 18:42:50|16126.02|16006.02|16133.22|16013.22|16133.22|16013.22|16126.02|16006.02|10
1621622580000|2021-05-21 18:43:00|16134.34|16014.34|16141.62|16021.62|16141.86|16021.86|16134.34|16014.34|10
1621622590000|2021-05-21 18:43:10|16141.84|16021.84|16144.53|16024.53|16144.53|16024.53|16141.82|16021.82|10
1621622600000|2021-05-21 18:43:20|16142.79|16022.79|16146.91|16026.91|16147.17|16027.17|16142.7|16022.7|10
1621622610000|2021-05-21 18:43:30|16148.03|16028.03|16159.14|16039.14|16159.14|16039.14|16148.03|16028.03|10
1621622620000|2021-05-21 18:43:40|16158.08|16038.08|16169.56|16049.56|16169.56|16049.56|16158.08|16038.08|10
1621622630000|2021-05-21 18:43:50|16169.24|16049.24|16185.69|16065.69|16185.69|16065.69|16169.24|16049.24|10
1621622640000|2021-05-21 18:44:00|16186.49|16066.49|16184.35|16064.35|16189.35|16069.35|16184.35|16064.35|10
1621622650000|2021-05-21 18:44:10|16184.26|16064.26|16169.29|16049.29|16184.26|16064.26|16169.29|16049.29|10
1621622660000|2021-05-21 18:44:20|16168.82|16048.82|16176.56|16056.56|16176.56|16056.56|16168.33|16048.33|10
1621622670000|2021-05-21 18:44:30|16177.3|16057.3|16170.33|16050.33|16177.3|16057.3|16170.33|16050.33|10
1621622680000|2021-05-21 18:44:40|16171.19|16051.19|16159.96|16039.96|16171.19|16051.19|16159.96|16039.96|9
1621622690000|2021-05-21 18:44:50|16157.55|16037.55|16153.92|16033.92|16157.55|16037.55|16153.92|16033.92|10
1621622700000|2021-05-21 18:45:00|16152.98|16032.98|16129.14|16009.14|16153.25|16033.25|16129.14|16009.14|10
1621622710000|2021-05-21 18:45:10|16127.21|16007.21|16105.66|15985.66|16130.51|16010.51|16105.66|15985.66|10
1621622720000|2021-05-21 18:45:20|16106.62|15986.62|16087.93|15967.93|16106.62|15986.62|16087.93|15967.93|10
1621622730000|2021-05-21 18:45:30|16087.86|15967.86|16092.42|15972.42|16092.42|15972.42|16085.84|15965.84|10
1621622740000|2021-05-21 18:45:40|16093.91|15973.91|16101.78|15981.78|16101.78|15981.78|16093.91|15973.91|10
1621622750000|2021-05-21 18:45:50|16102.98|15982.98|16106.04|15986.04|16106.16|15986.16|16102.46|15982.46|10
1621622760000|2021-05-21 18:46:00|16106.07|15986.07|16102.95|15982.95|16106.07|15986.07|16101.73|15981.73|10
1621622770000|2021-05-21 18:46:10|16105.05|15985.05|16136.8|16016.8|16136.8|16016.8|16105.05|15985.05|10
1621622780000|2021-05-21 18:46:20|16143.9|16023.9|16162.19|16042.19|16162.76|16042.76|16143.9|16023.9|10
1621622790000|2021-05-21 18:46:30|16160.79|16040.79|16163.91|16043.91|16163.91|16043.91|16157.47|16037.47|10
1621622800000|2021-05-21 18:46:40|16163.33|16043.33|16160.72|16040.72|16163.33|16043.33|16160.48|16040.48|10
1621622810000|2021-05-21 18:46:50|16160.56|16040.56|16158.65|16038.65|16161.31|16041.31|16158.15|16038.15|10
1621622820000|2021-05-21 18:47:00|16160.92|16040.92|16171.58|16051.58|16172.19|16052.19|16160.59|16040.59|10
1621622830000|2021-05-21 18:47:10|16172.71|16052.71|16186.64|16066.64|16187.22|16067.22|16172.71|16052.71|10
1621622840000|2021-05-21 18:47:20|16187.52|16067.52|16190.25|16070.25|16192.76|16072.76|16187.52|16067.52|10
1621622850000|2021-05-21 18:47:30|16189.64|16069.64|16181.18|16061.18|16189.64|16069.64|16181.18|16061.18|10
1621622860000|2021-05-21 18:47:40|16178.49|16058.49|16176.28|16056.28|16178.49|16058.49|16175.33|16055.33|10
1621622870000|2021-05-21 18:47:50|16177.03|16057.03|16174.6|16054.6|16177.58|16057.58|16173.45|16053.45|10
1621622880000|2021-05-21 18:48:00|16174.66|16054.66|16159.64|16039.64|16174.66|16054.66|16159.64|16039.64|10
1621622890000|2021-05-21 18:48:10|16156.1|16036.1|16150.27|16030.27|16156.1|16036.1|16149.5|16029.5|9
1621622900000|2021-05-21 18:48:20|16149.78|16029.78|16152.96|16032.96|16152.96|16032.96|16149.11|16029.11|10
1621622910000|2021-05-21 18:48:30|16158.89|16038.89|16173.8|16053.8|16174.77|16054.77|16158.89|16038.89|10
1621622920000|2021-05-21 18:48:40|16174.85|16054.85|16173.59|16053.59|16176.33|16056.33|16169.78|16049.78|10
1621622930000|2021-05-21 18:48:50|16173.69|16053.69|16170.12|16050.12|16173.69|16053.69|16168.74|16048.74|10
1621622940000|2021-05-21 18:49:00|16169.08|16049.08|16163.31|16043.31|16169.29|16049.29|16163.31|16043.31|10
1621622950000|2021-05-21 18:49:10|16163.77|16043.77|16174.22|16054.22|16174.22|16054.22|16163.77|16043.77|10
1621622960000|2021-05-21 18:49:20|16172.68|16052.68|16182.27|16062.27|16182.27|16062.27|16172.68|16052.68|10
1621622970000|2021-05-21 18:49:30|16184.17|16064.17|16183.95|16063.95|16185.62|16065.62|16183.95|16063.95|10
1621622980000|2021-05-21 18:49:40|16183.83|16063.83|16181.29|16061.29|16185.24|16065.24|16179.93|16059.93|10
1621622990000|2021-05-21 18:49:50|16181.7|16061.7|16180|16060|16182.08|16062.08|16178.35|16058.35|10
1621623000000|2021-05-21 18:50:00|16179.47|16059.47|16173.49|16053.49|16179.47|16059.47|16173.49|16053.49|10
1621623010000|2021-05-21 18:50:10|16173.19|16053.19|16170.29|16050.29|16173.19|16053.19|16168.91|16048.91|10
1621623020000|2021-05-21 18:50:20|16169.59|16049.59|16180.37|16060.37|16180.37|16060.37|16169.59|16049.59|10
1621623030000|2021-05-21 18:50:30|16180.39|16060.39|16186.27|16066.27|16186.27|16066.27|16180.34|16060.34|10
1621623040000|2021-05-21 18:50:40|16185.26|16065.26|16176.92|16056.92|16185.57|16065.57|16176.92|16056.92|10
1621623050000|2021-05-21 18:50:50|16176.26|16056.26|16169.01|16049.01|16176.26|16056.26|16169.01|16049.01|10
1621623060000|2021-05-21 18:51:00|16168.51|16048.51|16150.92|16030.92|16168.51|16048.51|16150.92|16030.92|10
1621623070000|2021-05-21 18:51:10|16147.01|16027.01|16129.24|16009.24|16147.01|16027.01|16129.24|16009.24|10
1621623080000|2021-05-21 18:51:20|16126.97|16006.97|16121.43|16001.43|16126.97|16006.97|16120.23|16000.23|10
1621623090000|2021-05-21 18:51:30|16122.65|16002.65|16105.71|15985.71|16122.65|16002.65|16105.69|15985.69|10
1621623100000|2021-05-21 18:51:40|16105.49|15985.49|16106.6|15986.6|16110.34|15990.34|16105.49|15985.49|10
1621623110000|2021-05-21 18:51:50|16105.86|15985.86|16104.22|15984.22|16105.86|15985.86|16103.6|15983.6|10
1621623120000|2021-05-21 18:52:00|16102.74|15982.74|16100.69|15980.69|16103.82|15983.82|16100.15|15980.15|10
1621623130000|2021-05-21 18:52:10|16097.53|15977.53|16090.51|15970.51|16097.53|15977.53|16090.51|15970.51|10
1621623140000|2021-05-21 18:52:20|16090.49|15970.49|16073.71|15953.71|16092.85|15972.85|16073.71|15953.71|10
1621623150000|2021-05-21 18:52:30|16076.48|15956.48|16062.01|15942.01|16076.48|15956.48|16061|15941|10
1621623160000|2021-05-21 18:52:40|16060.68|15940.68|16051.38|15931.38|16061.98|15941.98|16051.13|15931.13|10
1621623170000|2021-05-21 18:52:50|16051.15|15931.15|16034.82|15914.82|16051.15|15931.15|16034.82|15914.82|10
1621623180000|2021-05-21 18:53:00|16034.19|15914.19|16025.53|15905.53|16034.19|15914.19|16021.81|15901.81|10
1621623190000|2021-05-21 18:53:10|16025.52|15905.52|16024.68|15904.68|16025.52|15905.52|16023.08|15903.08|10
1621623200000|2021-05-21 18:53:20|16025.92|15905.92|16015.15|15895.15|16025.92|15905.92|16014.77|15894.77|10
1621623210000|2021-05-21 18:53:30|16013.33|15893.33|16006.21|15886.21|16013.33|15893.33|16006.21|15886.21|10
1621623220000|2021-05-21 18:53:40|16003.78|15883.78|15998.61|15878.61|16004.36|15884.36|15998.61|15878.61|10
1621623230000|2021-05-21 18:53:50|15998.44|15878.44|15996.33|15876.33|15998.68|15878.68|15995.43|15875.43|10
1621623240000|2021-05-21 18:54:00|15996.13|15876.13|15979.03|15859.03|15996.13|15876.13|15979.03|15859.03|10
1621623250000|2021-05-21 18:54:10|15977.08|15857.08|15970.17|15850.17|15977.08|15857.08|15968.75|15848.75|10
1621623260000|2021-05-21 18:54:20|15970.58|15850.58|15970.81|15850.81|15972.29|15852.29|15969.48|15849.48|10
1621623270000|2021-05-21 18:54:30|15970.54|15850.54|15975.57|15855.57|15977.39|15857.39|15969.88|15849.88|10
1621623280000|2021-05-21 18:54:40|15975.17|15855.17|15989.11|15869.11|15989.57|15869.57|15975.17|15855.17|10
1621623290000|2021-05-21 18:54:50|15992.11|15872.11|15994.49|15874.49|15995.5|15875.5|15992.11|15872.11|10
1621623300000|2021-05-21 18:55:00|15994.77|15874.77|15992.02|15872.02|15994.77|15874.77|15992.02|15872.02|10
1621623310000|2021-05-21 18:55:10|15991.36|15871.36|15981.82|15861.82|15991.61|15871.61|15981.82|15861.82|10
1621623320000|2021-05-21 18:55:20|15977.32|15857.32|15971.02|15851.02|15977.32|15857.32|15971.02|15851.02|10
1621623330000|2021-05-21 18:55:30|15970.12|15850.12|15965.1|15845.1|15970.12|15850.12|15965.1|15845.1|10
1621623340000|2021-05-21 18:55:40|15963.56|15843.56|15955.66|15835.66|15963.56|15843.56|15955.66|15835.66|10
1621623350000|2021-05-21 18:55:50|15954.38|15834.38|15969.39|15849.39|15969.39|15849.39|15949.62|15829.62|10
1621623360000|2021-05-21 18:56:00|15970.39|15850.39|15991.76|15871.76|15991.76|15871.76|15970.39|15850.39|10
1621623370000|2021-05-21 18:56:10|15994.36|15874.36|16015.26|15895.26|16015.26|15895.26|15994.36|15874.36|10
1621623380000|2021-05-21 18:56:20|16026.01|15906.01|16054.3|15934.3|16054.3|15934.3|16024.78|15904.78|10
1621623390000|2021-05-21 18:56:30|16050.83|15930.83|16053.05|15933.05|16053.05|15933.05|16048.64|15928.64|10
1621623400000|2021-05-21 18:56:40|16052.91|15932.91|16058.22|15938.22|16060.63|15940.63|16052.91|15932.91|10
1621623410000|2021-05-21 18:56:50|16058.53|15938.53|16049.88|15929.88|16058.71|15938.71|16048.68|15928.68|10
1621623420000|2021-05-21 18:57:00|16048.92|15928.92|16044.1|15924.1|16049.18|15929.18|16044.1|15924.1|10
1621623430000|2021-05-21 18:57:10|16044.13|15924.13|16056.23|15936.23|16056.23|15936.23|16044.13|15924.13|10
1621623440000|2021-05-21 18:57:20|16056.48|15936.48|16071.75|15951.75|16071.75|15951.75|16056.48|15936.48|10
1621623450000|2021-05-21 18:57:30|16077.65|15957.65|16093.39|15973.39|16093.39|15973.39|16077.53|15957.53|10
1621623460000|2021-05-21 18:57:40|16093.85|15973.85|16099.65|15979.65|16100.14|15980.14|16093.79|15973.79|10
1621623470000|2021-05-21 18:57:50|16100.77|15980.77|16105.5|15985.5|16105.5|15985.5|16100.77|15980.77|10
1621623480000|2021-05-21 18:58:00|16106.98|15986.98|16128.08|16008.08|16128.08|16008.08|16106.98|15986.98|10
1621623490000|2021-05-21 18:58:10|16128.26|16008.26|16151.8|16031.8|16151.8|16031.8|16128.26|16008.26|10
1621623500000|2021-05-21 18:58:20|16156.6|16036.6|16174.06|16054.06|16175.26|16055.26|16156.6|16036.6|10
1621623510000|2021-05-21 18:58:30|16173.68|16053.68|16168.66|16048.66|16173.68|16053.68|16168.66|16048.66|9
1621623520000|2021-05-21 18:58:40|16168.4|16048.4|16166.74|16046.74|16168.4|16048.4|16163.88|16043.88|10
1621623530000|2021-05-21 18:58:50|16166.78|16046.78|16165.83|16045.83|16168.77|16048.77|16165.83|16045.83|10
1621623540000|2021-05-21 18:59:00|16165.71|16045.71|16166.15|16046.15|16166.32|16046.32|16164.05|16044.05|10
1621623550000|2021-05-21 18:59:10|16166.32|16046.32|16161.85|16041.85|16166.32|16046.32|16161.85|16041.85|10
1621623560000|2021-05-21 18:59:20|16159.68|16039.68|16153.27|16033.27|16159.68|16039.68|16153.27|16033.27|10
1621623570000|2021-05-21 18:59:30|16153.65|16033.65|16160.41|16040.41|16160.41|16040.41|16153.65|16033.65|10
1621623580000|2021-05-21 18:59:40|16162.97|16042.97|16159.51|16039.51|16164.93|16044.93|16159.51|16039.51|10
1621623590000|2021-05-21 18:59:50|16159.22|16039.22|16155.55|16035.55|16159.22|16039.22|16154.34|16034.34|10
1621623600000|2021-05-21 19:00:00|16155.31|16035.31|16156.55|16036.55|16157.37|16037.37|16155.27|16035.27|10
1621623610000|2021-05-21 19:00:10|16156.66|16036.66|16147.22|16027.22|16156.66|16036.66|16147.22|16027.22|10
1621623620000|2021-05-21 19:00:20|16146.74|16026.74|16133.48|16013.48|16146.74|16026.74|16133.48|16013.48|10
1621623630000|2021-05-21 19:00:30|16132.43|16012.43|16115.27|15995.27|16132.43|16012.43|16115.27|15995.27|10
1621623640000|2021-05-21 19:00:40|16113.74|15993.74|16100.73|15980.73|16114.54|15994.54|16100.73|15980.73|10
1621623650000|2021-05-21 19:00:50|16102.83|15982.83|16099.65|15979.65|16104.64|15984.64|16099.65|15979.65|10
1621623660000|2021-05-21 19:01:00|16098.1|15978.1|16092.43|15972.43|16098.1|15978.1|16092.41|15972.41|10
1621623670000|2021-05-21 19:01:10|16091.61|15971.61|16085.38|15965.38|16091.61|15971.61|16085.38|15965.38|10
1621623680000|2021-05-21 19:01:20|16084.67|15964.67|16066.64|15946.64|16084.67|15964.67|16066.64|15946.64|10
1621623690000|2021-05-21 19:01:30|16061.86|15941.86|16055.18|15935.18|16062.78|15942.78|16055.18|15935.18|10
1621623700000|2021-05-21 19:01:40|16048.92|15928.92|16038.89|15918.89|16049.07|15929.07|16038.89|15918.89|10
1621623710000|2021-05-21 19:01:50|16036.31|15916.31|16031.69|15911.69|16036.31|15916.31|16031.69|15911.69|10
1621623720000|2021-05-21 19:02:00|16030.75|15910.75|16028.99|15908.99|16031.8|15911.8|16028.69|15908.69|10
1621623730000|2021-05-21 19:02:10|16028.23|15908.23|16021.09|15901.09|16028.23|15908.23|16021.09|15901.09|10
1621623740000|2021-05-21 19:02:20|16019.84|15899.84|16009.11|15889.11|16019.84|15899.84|16009.11|15889.11|10
1621623750000|2021-05-21 19:02:30|16007.39|15887.39|16003.61|15883.61|16007.55|15887.55|16003.27|15883.27|10
1621623760000|2021-05-21 19:02:40|16002.57|15882.57|15998.7|15878.7|16002.57|15882.57|15998.7|15878.7|10
1621623770000|2021-05-21 19:02:50|15998.33|15878.33|15992.24|15872.24|15998.33|15878.33|15992.24|15872.24|10
1621623780000|2021-05-21 19:03:00|15991.19|15871.19|15985.64|15865.64|15991.19|15871.19|15984.43|15864.43|10
1621623790000|2021-05-21 19:03:10|15986.88|15866.88|15994.7|15874.7|15994.99|15874.99|15986.88|15866.88|10
1621623800000|2021-05-21 19:03:20|15995.34|15875.34|15997.05|15877.05|15997.49|15877.49|15995.16|15875.16|9
1621623810000|2021-05-21 19:03:30|15996.36|15876.36|15998.88|15878.88|16001.25|15881.25|15995.92|15875.92|10
1621623820000|2021-05-21 19:03:40|15995.54|15875.54|15987.1|15867.1|15995.54|15875.54|15986.62|15866.62|10
1621623830000|2021-05-21 19:03:50|15985.84|15865.84|15977.77|15857.77|15985.84|15865.84|15976.82|15856.82|10
1621623840000|2021-05-21 19:04:00|15978.03|15858.03|15978.58|15858.58|15978.58|15858.58|15975.9|15855.9|10
1621623850000|2021-05-21 19:04:10|15979.11|15859.11|15986.49|15866.49|15986.49|15866.49|15977.41|15857.41|10
1621623860000|2021-05-21 19:04:20|15987.84|15867.84|15992.87|15872.87|15994.39|15874.39|15987.84|15867.84|10
1621623870000|2021-05-21 19:04:30|15993.53|15873.53|15988.62|15868.62|15993.63|15873.63|15987.55|15867.55|10
1621623880000|2021-05-21 19:04:40|15988.22|15868.22|15985.58|15865.58|15988.3|15868.3|15985.53|15865.53|10
1621623890000|2021-05-21 19:04:50|15986.3|15866.3|15990.72|15870.72|15991.44|15871.44|15986.3|15866.3|10
1621623900000|2021-05-21 19:05:00|15989.66|15869.66|15977.2|15857.2|15989.66|15869.66|15977.2|15857.2|10
1621623910000|2021-05-21 19:05:10|15978.2|15858.2|15962.56|15842.56|15978.2|15858.2|15962.56|15842.56|10
1621623920000|2021-05-21 19:05:20|15962.21|15842.21|15943.55|15823.55|15962.21|15842.21|15942.17|15822.17|10
1621623930000|2021-05-21 19:05:30|15940.77|15820.77|15931.58|15811.58|15940.77|15820.77|15931.58|15811.58|10
1621623940000|2021-05-21 19:05:40|15931.12|15811.12|15929.06|15809.06|15931.13|15811.13|15928.96|15808.96|10
1621623950000|2021-05-21 19:05:50|15925.9|15805.9|15924.07|15804.07|15925.9|15805.9|15923.31|15803.31|10
1621623960000|2021-05-21 19:06:00|15925.06|15805.06|15921.51|15801.51|15925.06|15805.06|15921.51|15801.51|10
1621623970000|2021-05-21 19:06:10|15920.45|15800.45|15911.11|15791.11|15920.45|15800.45|15909.57|15789.57|10
1621623980000|2021-05-21 19:06:20|15905.17|15785.17|15906.02|15786.02|15906.02|15786.02|15903.82|15783.82|10
1621623990000|2021-05-21 19:06:30|15902.61|15782.61|15905.46|15785.46|15905.46|15785.46|15901.47|15781.47|10
1621624000000|2021-05-21 19:06:40|15907.57|15787.57|15914.48|15794.48|15914.48|15794.48|15907.57|15787.57|10
1621624010000|2021-05-21 19:06:50|15914.09|15794.09|15905.94|15785.94|15914.09|15794.09|15905.94|15785.94|10
1621624020000|2021-05-21 19:07:00|15902.03|15782.03|15892.77|15772.77|15902.03|15782.03|15892.77|15772.77|10
1621624030000|2021-05-21 19:07:10|15891.28|15771.28|15902.88|15782.88|15902.88|15782.88|15889.48|15769.48|10
1621624040000|2021-05-21 19:07:20|15913.18|15793.18|15933.96|15813.96|15933.96|15813.96|15913.18|15793.18|10
1621624050000|2021-05-21 19:07:30|15934.81|15814.81|15923.49|15803.49|15934.81|15814.81|15923.03|15803.03|10
1621624060000|2021-05-21 19:07:40|15918.1|15798.1|15901.11|15781.11|15918.1|15798.1|15901.11|15781.11|10
1621624070000|2021-05-21 19:07:50|15899.75|15779.75|15892.08|15772.08|15899.75|15779.75|15892.08|15772.08|10
1621624080000|2021-05-21 19:08:00|15891.03|15771.03|15880.67|15760.67|15891.03|15771.03|15880.67|15760.67|10
1621624090000|2021-05-21 19:08:10|15880.1|15760.1|15877.01|15757.01|15880.1|15760.1|15877.01|15757.01|10
1621624100000|2021-05-21 19:08:20|15876.47|15756.47|15882.9|15762.9|15883.39|15763.39|15876.47|15756.47|10
1621624110000|2021-05-21 19:08:30|15886.83|15766.83|15907.78|15787.78|15908.73|15788.73|15886.83|15766.83|10
1621624120000|2021-05-21 19:08:40|15906.72|15786.72|15906.08|15786.08|15908|15788|15906.08|15786.08|10
1621624130000|2021-05-21 19:08:50|15903.36|15783.36|15896.04|15776.04|15903.36|15783.36|15896.04|15776.04|10
1621624140000|2021-05-21 19:09:00|15893.73|15773.73|15890.36|15770.36|15893.86|15773.86|15889.9|15769.9|10
1621624150000|2021-05-21 19:09:10|15890.11|15770.11|15874.18|15754.18|15890.4|15770.4|15874.18|15754.18|10
1621624160000|2021-05-21 19:09:20|15873.6|15753.6|15873.96|15753.96|15876.99|15756.99|15873.06|15753.06|10
1621624170000|2021-05-21 19:09:30|15868.47|15748.47|15847.51|15727.51|15868.47|15748.47|15847.51|15727.51|10
1621624180000|2021-05-21 19:09:40|15846.3|15726.3|15836.52|15716.52|15846.3|15726.3|15835.66|15715.66|10
1621624190000|2021-05-21 19:09:50|15836.04|15716.04|15837.49|15717.49|15837.82|15717.82|15833.76|15713.76|10
1621624200000|2021-05-21 19:10:00|15838.24|15718.24|15846.45|15726.45|15846.52|15726.52|15837.75|15717.75|10
1621624210000|2021-05-21 19:10:10|15844.96|15724.96|15849.19|15729.19|15849.19|15729.19|15843.22|15723.22|10
1621624220000|2021-05-21 19:10:20|15850.53|15730.53|15859.86|15739.86|15860.6|15740.6|15850.53|15730.53|10
1621624230000|2021-05-21 19:10:30|15858.23|15738.23|15854.07|15734.07|15858.23|15738.23|15853.51|15733.51|10
1621624240000|2021-05-21 19:10:40|15853.36|15733.36|15863.13|15743.13|15863.13|15743.13|15853.36|15733.36|10
1621624250000|2021-05-21 19:10:50|15866.44|15746.44|15874.62|15754.62|15874.62|15754.62|15866.44|15746.44|10
1621624260000|2021-05-21 19:11:00|15874.43|15754.43|15884.35|15764.35|15884.35|15764.35|15874.43|15754.43|10
1621624270000|2021-05-21 19:11:10|15887.54|15767.54|15911.71|15791.71|15911.71|15791.71|15887.54|15767.54|10
1621624280000|2021-05-21 19:11:20|15914.73|15794.73|15935.69|15815.69|15935.69|15815.69|15914.73|15794.73|10
1621624290000|2021-05-21 19:11:30|15937.2|15817.2|15940.23|15820.23|15940.23|15820.23|15937.2|15817.2|9
1621624300000|2021-05-21 19:11:40|15940.67|15820.67|15946.11|15826.11|15946.81|15826.81|15940.67|15820.67|10
1621624310000|2021-05-21 19:11:50|15944.78|15824.78|15938.38|15818.38|15948.09|15828.09|15938.38|15818.38|10
1621624320000|2021-05-21 19:12:00|15932.66|15812.66|15930.41|15810.41|15932.66|15812.66|15926.52|15806.52|10
1621624330000|2021-05-21 19:12:10|15930.63|15810.63|15946.25|15826.25|15946.25|15826.25|15930.63|15810.63|10
1621624340000|2021-05-21 19:12:20|15949.27|15829.27|15973.75|15853.75|15973.75|15853.75|15949.27|15829.27|10
1621624350000|2021-05-21 19:12:30|15974.46|15854.46|15986.28|15866.28|15986.28|15866.28|15974.46|15854.46|10
1621624360000|2021-05-21 19:12:40|15990.08|15870.08|16005.76|15885.76|16006.67|15886.67|15990.08|15870.08|10
1621624370000|2021-05-21 19:12:50|16005.81|15885.81|16008.74|15888.74|16008.74|15888.74|16005.09|15885.09|10
1621624380000|2021-05-21 19:13:00|16009.21|15889.21|16011.22|15891.22|16013.79|15893.79|16009.21|15889.21|10
1621624390000|2021-05-21 19:13:10|16009.01|15889.01|16013.12|15893.12|16013.43|15893.43|16008.15|15888.15|10
1621624400000|2021-05-21 19:13:20|16014.56|15894.56|16036.5|15916.5|16036.5|15916.5|16014.56|15894.56|10
1621624410000|2021-05-21 19:13:30|16039.47|15919.47|16046.96|15926.96|16047.39|15927.39|16039.47|15919.47|10
1621624420000|2021-05-21 19:13:40|16047.37|15927.37|16054.11|15934.11|16054.11|15934.11|16047.37|15927.37|10
1621624430000|2021-05-21 19:13:50|16055.63|15935.63|16053.87|15933.87|16058.16|15938.16|16053.87|15933.87|10
1621624440000|2021-05-21 19:14:00|16052.42|15932.42|16040.69|15920.69|16053.91|15933.91|16040.69|15920.69|10
1621624450000|2021-05-21 19:14:10|16037.89|15917.89|16032.87|15912.87|16037.89|15917.89|16032.87|15912.87|9
1621624460000|2021-05-21 19:14:20|16032.92|15912.92|16034.06|15914.06|16034.7|15914.7|16032.64|15912.64|10
1621624470000|2021-05-21 19:14:30|16034.51|15914.51|16045.84|15925.84|16045.84|15925.84|16034.51|15914.51|10
1621624480000|2021-05-21 19:14:40|16046.77|15926.77|16046.3|15926.3|16047.61|15927.61|16045.88|15925.88|10
1621624490000|2021-05-21 19:14:50|16048.8|15928.8|16054.91|15934.91|16055.88|15935.88|16048.8|15928.8|10
1621624500000|2021-05-21 19:15:00|16054.69|15934.69|16057.09|15937.09|16058.12|15938.12|16054.69|15934.69|10
1621624510000|2021-05-21 19:15:10|16057.07|15937.07|16039.25|15919.25|16057.07|15937.07|16039.25|15919.25|10
1621624520000|2021-05-21 19:15:20|16035.11|15915.11|16028.06|15908.06|16035.11|15915.11|16027.46|15907.46|10
1621624530000|2021-05-21 19:15:30|16027.53|15907.53|16020.83|15900.83|16027.53|15907.53|16020.83|15900.83|10
1621624540000|2021-05-21 19:15:40|16019.08|15899.08|16002.28|15882.28|16019.08|15899.08|16002.28|15882.28|10
1621624550000|2021-05-21 19:15:50|15990.02|15870.02|15960.16|15840.16|15990.02|15870.02|15960.16|15840.16|10
1621624560000|2021-05-21 19:16:00|15960.33|15840.33|15953.54|15833.54|15960.92|15840.92|15953.54|15833.54|10
1621624570000|2021-05-21 19:16:10|15952.99|15832.99|15935.48|15815.48|15952.99|15832.99|15935.48|15815.48|10
1621624580000|2021-05-21 19:16:20|15929.54|15809.54|15907.67|15787.67|15929.54|15809.54|15907.67|15787.67|10
1621624590000|2021-05-21 19:16:30|15906.01|15786.01|15893.66|15773.66|15906.01|15786.01|15893.66|15773.66|10
1621624600000|2021-05-21 19:16:40|15893.58|15773.58|15866.95|15746.95|15893.58|15773.58|15866.95|15746.95|10
1621624610000|2021-05-21 19:16:50|15869.33|15749.33|15873.02|15753.02|15875.42|15755.42|15869.33|15749.33|10
1621624620000|2021-05-21 19:17:00|15872.82|15752.82|15858.44|15738.44|15872.82|15752.82|15858.44|15738.44|10
1621624630000|2021-05-21 19:17:10|15857.81|15737.81|15854.48|15734.48|15857.81|15737.81|15853.76|15733.76|10
1621624640000|2021-05-21 19:17:20|15855.13|15735.13|15854.33|15734.33|15856.06|15736.06|15852.8|15732.8|10
1621624650000|2021-05-21 19:17:30|15853.52|15733.52|15852.72|15732.72|15854.35|15734.35|15852.72|15732.72|10
1621624660000|2021-05-21 19:17:40|15854.03|15734.03|15861.28|15741.28|15861.28|15741.28|15854.03|15734.03|9
1621624670000|2021-05-21 19:17:50|15861.07|15741.07|15860.65|15740.65|15863.03|15743.03|15860.65|15740.65|10
1621624680000|2021-05-21 19:18:00|15859.54|15739.54|15864.61|15744.61|15864.85|15744.85|15859.54|15739.54|10
1621624690000|2021-05-21 19:18:10|15866.48|15746.48|15894.16|15774.16|15894.16|15774.16|15866.48|15746.48|10
1621624700000|2021-05-21 19:18:20|15897.19|15777.19|15902.75|15782.75|15904.81|15784.81|15897.19|15777.19|10
1621624710000|2021-05-21 19:18:30|15901.11|15781.11|15857.35|15737.35|15901.11|15781.11|15857.35|15737.35|10
1621624720000|2021-05-21 19:18:40|15850.01|15730.01|15822.29|15702.29|15850.01|15730.01|15822.29|15702.29|10
1621624730000|2021-05-21 19:18:50|15820.17|15700.17|15805.79|15685.79|15820.17|15700.17|15803.98|15683.98|10
1621624740000|2021-05-21 19:19:00|15803.6|15683.6|15783.15|15663.15|15803.6|15683.6|15783.15|15663.15|10
1621624750000|2021-05-21 19:19:10|15778.98|15658.98|15763.18|15643.18|15778.98|15658.98|15763.18|15643.18|10
1621624760000|2021-05-21 19:19:20|15761.62|15641.62|15754.15|15634.15|15761.62|15641.62|15750.26|15630.26|10
1621624770000|2021-05-21 19:19:30|15754.77|15634.77|15754.48|15634.48|15755.2|15635.2|15752.07|15632.07|10
1621624780000|2021-05-21 19:19:40|15755.28|15635.28|15756.33|15636.33|15758.62|15638.62|15755.1|15635.1|10
1621624790000|2021-05-21 19:19:50|15757.93|15637.93|15757.88|15637.88|15759.19|15639.19|15755.84|15635.84|10
1621624800000|2021-05-21 19:20:00|15760.44|15640.44|15761.17|15641.17|15764.36|15644.36|15760.44|15640.44|10
1621624810000|2021-05-21 19:20:10|15759.42|15639.42|15737.55|15617.55|15759.42|15639.42|15737.55|15617.55|10
1621624820000|2021-05-21 19:20:20|15738.53|15618.53|15737.04|15617.04|15738.53|15618.53|15734.45|15614.45|9
1621624830000|2021-05-21 19:20:30|15737.33|15617.33|15739.38|15619.38|15741.84|15621.84|15737.33|15617.33|10
1621624840000|2021-05-21 19:20:40|15740.88|15620.88|15735.37|15615.37|15740.88|15620.88|15734.77|15614.77|9
1621624850000|2021-05-21 19:20:50|15734.55|15614.55|15728.88|15608.88|15734.55|15614.55|15728.88|15608.88|10
1621624860000|2021-05-21 19:21:00|15730|15610|15744.68|15624.68|15744.68|15624.68|15730|15610|10
1621624870000|2021-05-21 19:21:10|15748.96|15628.96|15766.4|15646.4|15766.4|15646.4|15748.96|15628.96|10
1621624880000|2021-05-21 19:21:20|15769.17|15649.17|15783.2|15663.2|15783.64|15663.64|15769.17|15649.17|10
1621624890000|2021-05-21 19:21:30|15782.71|15662.71|15780.54|15660.54|15784.35|15664.35|15780.24|15660.24|10
1621624900000|2021-05-21 19:21:40|15779.59|15659.59|15775.12|15655.12|15782.23|15662.23|15775.12|15655.12|10
1621624910000|2021-05-21 19:21:50|15773.47|15653.47|15769.43|15649.43|15773.47|15653.47|15764.35|15644.35|10
1621624920000|2021-05-21 19:22:00|15768.8|15648.8|15768.46|15648.46|15772.08|15652.08|15768.46|15648.46|10
1621624930000|2021-05-21 19:22:10|15764.8|15644.8|15741.86|15621.86|15764.8|15644.8|15741.86|15621.86|10
1621624940000|2021-05-21 19:22:20|15740.45|15620.45|15710.65|15590.65|15740.45|15620.45|15710.65|15590.65|10
1621624950000|2021-05-21 19:22:30|15711.65|15591.65|15698.6|15578.6|15711.65|15591.65|15696.02|15576.02|10
1621624960000|2021-05-21 19:22:40|15699.9|15579.9|15706.92|15586.92|15706.92|15586.92|15694.3|15574.3|10
1621624970000|2021-05-21 19:22:50|15702.94|15582.94|15714.96|15594.96|15717.22|15597.22|15702.94|15582.94|10
1621624980000|2021-05-21 19:23:00|15714.04|15594.04|15700.62|15580.62|15714.04|15594.04|15700.62|15580.62|10
1621624990000|2021-05-21 19:23:10|15699.52|15579.52|15702.94|15582.94|15702.94|15582.94|15697.81|15577.81|10
1621625000000|2021-05-21 19:23:20|15705.39|15585.39|15707.54|15587.54|15709.05|15589.05|15705.39|15585.39|10
1621625010000|2021-05-21 19:23:30|15708.02|15588.02|15688.85|15568.85|15708.26|15588.26|15684.87|15564.87|10
1621625020000|2021-05-21 19:23:40|15687.23|15567.23|15665.53|15545.53|15687.23|15567.23|15665.53|15545.53|10
1621625030000|2021-05-21 19:23:50|15664.85|15544.85|15652.06|15532.06|15664.85|15544.85|15650.47|15530.47|10
1621625040000|2021-05-21 19:24:00|15648.39|15528.39|15640.99|15520.99|15648.39|15528.39|15637.45|15517.45|10
1621625050000|2021-05-21 19:24:10|15644.11|15524.11|15652.83|15532.83|15654.33|15534.33|15644.11|15524.11|10
1621625060000|2021-05-21 19:24:20|15649.55|15529.55|15627.51|15507.51|15649.55|15529.55|15627.51|15507.51|10
1621625070000|2021-05-21 19:24:30|15627.38|15507.38|15634.51|15514.51|15634.51|15514.51|15619.81|15499.81|10
1621625080000|2021-05-21 19:24:40|15635.68|15515.68|15635.48|15515.48|15635.68|15515.68|15627.63|15507.63|10
1621625090000|2021-05-21 19:24:50|15640.12|15520.12|15665.61|15545.61|15665.61|15545.61|15640.12|15520.12|10
1621625100000|2021-05-21 19:25:00|15667.16|15547.16|15669.14|15549.14|15674.03|15554.03|15667.16|15547.16|10
1621625110000|2021-05-21 19:25:10|15668.5|15548.5|15660.16|15540.16|15669.78|15549.78|15660.16|15540.16|10
1621625120000|2021-05-21 19:25:20|15657.64|15537.64|15661.7|15541.7|15663.58|15543.58|15657.64|15537.64|10
1621625130000|2021-05-21 19:25:30|15662.05|15542.05|15682.02|15562.02|15682.02|15562.02|15662.05|15542.05|10
1621625140000|2021-05-21 19:25:40|15683.23|15563.23|15689.46|15569.46|15693.95|15573.95|15683.23|15563.23|10
1621625150000|2021-05-21 19:25:50|15690.57|15570.57|15682.71|15562.71|15690.57|15570.57|15682.66|15562.66|10
1621625160000|2021-05-21 19:26:00|15684.5|15564.5|15667.42|15547.42|15684.5|15564.5|15666.12|15546.12|10
1621625170000|2021-05-21 19:26:10|15667.63|15547.63|15665.03|15545.03|15669.48|15549.48|15665.03|15545.03|10
1621625180000|2021-05-21 19:26:20|15663.13|15543.13|15646.81|15526.81|15663.13|15543.13|15646.81|15526.81|10
1621625190000|2021-05-21 19:26:30|15645.13|15525.13|15643.39|15523.39|15648.21|15528.21|15643.39|15523.39|10
1621625200000|2021-05-21 19:26:40|15642.86|15522.86|15637.6|15517.6|15642.86|15522.86|15636.59|15516.59|10
1621625210000|2021-05-21 19:26:50|15638.15|15518.15|15621.61|15501.61|15638.15|15518.15|15621.61|15501.61|10
1621625220000|2021-05-21 19:27:00|15620.39|15500.39|15605.18|15485.18|15620.39|15500.39|15604.65|15484.65|10
1621625230000|2021-05-21 19:27:10|15609.46|15489.46|15607.55|15487.55|15611.89|15491.89|15607.55|15487.55|10
1621625240000|2021-05-21 19:27:20|15608.37|15488.37|15606.25|15486.25|15608.37|15488.37|15605.23|15485.23|10
1621625250000|2021-05-21 19:27:30|15605.17|15485.17|15591.42|15471.42|15605.17|15485.17|15591.42|15471.42|10
1621625260000|2021-05-21 19:27:40|15589.62|15469.62|15568.29|15448.29|15589.62|15469.62|15568.29|15448.29|10
1621625270000|2021-05-21 19:27:50|15567.98|15447.98|15550.37|15430.37|15567.98|15447.98|15550.24|15430.24|10
1621625280000|2021-05-21 19:28:00|15552.18|15432.18|15552.61|15432.61|15552.75|15432.75|15549.95|15429.95|10
1621625290000|2021-05-21 19:28:10|15553.2|15433.2|15540.8|15420.8|15553.99|15433.99|15540.8|15420.8|10
1621625300000|2021-05-21 19:28:20|15540.12|15420.12|15546.46|15426.46|15548.11|15428.11|15539.52|15419.52|10
1621625310000|2021-05-21 19:28:30|15545.21|15425.21|15551.51|15431.51|15553.84|15433.84|15545.21|15425.21|10
1621625320000|2021-05-21 19:28:40|15552.8|15432.8|15607.46|15487.46|15607.46|15487.46|15552.8|15432.8|10
1621625330000|2021-05-21 19:28:50|15608.8|15488.8|15637.05|15517.05|15637.05|15517.05|15608.8|15488.8|10
1621625340000|2021-05-21 19:29:00|15635.29|15515.29|15627.4|15507.4|15640.07|15520.07|15624.94|15504.94|10
1621625350000|2021-05-21 19:29:10|15625.82|15505.82|15602.19|15482.19|15625.82|15505.82|15602.19|15482.19|10
1621625360000|2021-05-21 19:29:20|15600.88|15480.88|15566.36|15446.36|15600.88|15480.88|15566.36|15446.36|10
1621625370000|2021-05-21 19:29:30|15568.13|15448.13|15539.41|15419.41|15568.13|15448.13|15539.41|15419.41|10
1621625380000|2021-05-21 19:29:40|15536.01|15416.01|15507.99|15387.99|15536.01|15416.01|15506.09|15386.09|10
1621625390000|2021-05-21 19:29:50|15508.32|15388.32|15498.12|15378.12|15508.32|15388.32|15498.12|15378.12|10
1621625400000|2021-05-21 19:30:00|15496.05|15376.05|15489.63|15369.63|15496.05|15376.05|15484.06|15364.06|10
1621625410000|2021-05-21 19:30:10|15487.14|15367.14|15489.43|15369.43|15492.7|15372.7|15487.14|15367.14|10
1621625420000|2021-05-21 19:30:20|15488.83|15368.83|15474.74|15354.74|15488.83|15368.83|15474.74|15354.74|10
1621625430000|2021-05-21 19:30:30|15473.25|15353.25|15453.55|15333.55|15473.25|15353.25|15453.55|15333.55|10
1621625440000|2021-05-21 19:30:40|15449.23|15329.23|15409.87|15289.87|15449.23|15329.23|15409.87|15289.87|10
1621625450000|2021-05-21 19:30:50|15400.53|15280.53|15349.09|15229.09|15400.53|15280.53|15349.09|15229.09|10
1621625460000|2021-05-21 19:31:00|15344.39|15224.39|15335.61|15215.61|15344.39|15224.39|15332.79|15212.79|10
1621625470000|2021-05-21 19:31:10|15339.14|15219.14|15352.08|15232.08|15352.08|15232.08|15331.49|15211.49|10
1621625480000|2021-05-21 19:31:20|15358.61|15238.61|15378.69|15258.69|15381.96|15261.96|15358.61|15238.61|10
1621625490000|2021-05-21 19:31:30|15377.78|15257.78|15374.69|15254.69|15379.43|15259.43|15372.84|15252.84|10
1621625500000|2021-05-21 19:31:40|15372.78|15252.78|15343.83|15223.83|15372.78|15252.78|15343.83|15223.83|10
1621625510000|2021-05-21 19:31:50|15344.99|15224.99|15370.7|15250.7|15370.7|15250.7|15344.99|15224.99|10
1621625520000|2021-05-21 19:32:00|15372.42|15252.42|15374.92|15254.92|15374.92|15254.92|15370.07|15250.07|10
1621625530000|2021-05-21 19:32:10|15383.03|15263.03|15410.96|15290.96|15410.96|15290.96|15383.03|15263.03|10
1621625540000|2021-05-21 19:32:20|15412.14|15292.14|15455.89|15335.89|15455.89|15335.89|15412.14|15292.14|10
1621625550000|2021-05-21 19:32:30|15456.19|15336.19|15458.95|15338.95|15458.95|15338.95|15449.07|15329.07|10
1621625560000|2021-05-21 19:32:40|15460.62|15340.62|15474.06|15354.06|15477.2|15357.2|15460.62|15340.62|10
1621625570000|2021-05-21 19:32:50|15473.63|15353.63|15454.35|15334.35|15476.87|15356.87|15454.35|15334.35|10
1621625580000|2021-05-21 19:33:00|15452.48|15332.48|15433.26|15313.26|15452.48|15332.48|15432.51|15312.51|10
1621625590000|2021-05-21 19:33:10|15432.82|15312.82|15432.3|15312.3|15435.59|15315.59|15432.3|15312.3|10
1621625600000|2021-05-21 19:33:20|15422.23|15302.23|15385.7|15265.7|15422.23|15302.23|15385.7|15265.7|10
1621625610000|2021-05-21 19:33:30|15382.24|15262.24|15379.2|15259.2|15384.55|15264.55|15379.2|15259.2|10
1621625620000|2021-05-21 19:33:40|15377.47|15257.47|15378.53|15258.53|15378.53|15258.53|15373.97|15253.97|10
1621625630000|2021-05-21 19:33:50|15381.57|15261.57|15407.83|15287.83|15407.83|15287.83|15381.57|15261.57|10
1621625640000|2021-05-21 19:34:00|15410.25|15290.25|15435.89|15315.89|15438.95|15318.95|15410.25|15290.25|10
1621625650000|2021-05-21 19:34:10|15435.09|15315.09|15428.82|15308.82|15440|15320|15428.82|15308.82|10
1621625660000|2021-05-21 19:34:20|15429.6|15309.6|15399.28|15279.28|15429.6|15309.6|15399.28|15279.28|10
1621625670000|2021-05-21 19:34:30|15398.26|15278.26|15410.06|15290.06|15412.24|15292.24|15397.45|15277.45|10
1621625680000|2021-05-21 19:34:40|15414.16|15294.16|15414.81|15294.81|15418.56|15298.56|15414.16|15294.16|10
1621625690000|2021-05-21 19:34:50|15413.21|15293.21|15370.93|15250.93|15413.21|15293.21|15370.93|15250.93|10
1621625700000|2021-05-21 19:35:00|15367.89|15247.89|15332.17|15212.17|15367.89|15247.89|15328.89|15208.89|10
1621625710000|2021-05-21 19:35:10|15330.37|15210.37|15327.51|15207.51|15339.1|15219.1|15327.51|15207.51|10
1621625720000|2021-05-21 19:35:20|15322.91|15202.91|15292.83|15172.83|15322.91|15202.91|15292.3|15172.3|10
1621625730000|2021-05-21 19:35:30|15293.15|15173.15|15312.18|15192.18|15312.92|15192.92|15293.15|15173.15|10
1621625740000|2021-05-21 19:35:40|15313.96|15193.96|15318.85|15198.85|15320.39|15200.39|15310.84|15190.84|10
1621625750000|2021-05-21 19:35:50|15319.78|15199.78|15294.23|15174.23|15319.78|15199.78|15294.23|15174.23|10
1621625760000|2021-05-21 19:36:00|15294.04|15174.04|15313.93|15193.93|15313.93|15193.93|15288.99|15168.99|10
1621625770000|2021-05-21 19:36:10|15313.14|15193.14|15330.04|15210.04|15330.04|15210.04|15313.14|15193.14|10
1621625780000|2021-05-21 19:36:20|15332.71|15212.71|15352.71|15232.71|15352.71|15232.71|15332.71|15212.71|10
1621625790000|2021-05-21 19:36:30|15352.78|15232.78|15364.16|15244.16|15364.16|15244.16|15352.78|15232.78|10
1621625800000|2021-05-21 19:36:40|15366.52|15246.52|15398.39|15278.39|15398.39|15278.39|15366.52|15246.52|10
1621625810000|2021-05-21 19:36:50|15400.47|15280.47|15407.55|15287.55|15409.65|15289.65|15397.74|15277.74|10
1621625820000|2021-05-21 19:37:00|15405.76|15285.76|15377.13|15257.13|15405.76|15285.76|15377.13|15257.13|10
1621625830000|2021-05-21 19:37:10|15379.85|15259.85|15379.07|15259.07|15381.29|15261.29|15368.66|15248.66|10
1621625840000|2021-05-21 19:37:20|15378.02|15258.02|15398.79|15278.79|15398.79|15278.79|15378.02|15258.02|10
1621625850000|2021-05-21 19:37:30|15401.43|15281.43|15409.99|15289.99|15411.47|15291.47|15401.43|15281.43|10
1621625860000|2021-05-21 19:37:40|15409.05|15289.05|15405.66|15285.66|15409.99|15289.99|15404.88|15284.88|10
1621625870000|2021-05-21 19:37:50|15408.04|15288.04|15409.48|15289.48|15410.02|15290.02|15405.74|15285.74|10
1621625880000|2021-05-21 19:38:00|15406.89|15286.89|15403.81|15283.81|15406.89|15286.89|15400.76|15280.76|10
1621625890000|2021-05-21 19:38:10|15403.66|15283.66|15398.94|15278.94|15403.66|15283.66|15396.91|15276.91|10
1621625900000|2021-05-21 19:38:20|15398.47|15278.47|15414.63|15294.63|15414.63|15294.63|15398.47|15278.47|10
1621625910000|2021-05-21 19:38:30|15415.46|15295.46|15418.48|15298.48|15418.48|15298.48|15415.46|15295.46|10
1621625920000|2021-05-21 19:38:40|15421.49|15301.49|15431.55|15311.55|15432.58|15312.58|15421.49|15301.49|10
1621625930000|2021-05-21 19:38:50|15431.03|15311.03|15425.59|15305.59|15433.23|15313.23|15425.59|15305.59|10
1621625940000|2021-05-21 19:39:00|15426.83|15306.83|15460.66|15340.66|15460.66|15340.66|15426.83|15306.83|10
1621625950000|2021-05-21 19:39:10|15460.59|15340.59|15478.73|15358.73|15478.73|15358.73|15460.59|15340.59|10
1621625960000|2021-05-21 19:39:20|15481.44|15361.44|15493.37|15373.37|15494.02|15374.02|15481.44|15361.44|10
1621625970000|2021-05-21 19:39:30|15493.47|15373.47|15489.73|15369.73|15494.7|15374.7|15489.73|15369.73|10
1621625980000|2021-05-21 19:39:40|15489.92|15369.92|15481.26|15361.26|15489.92|15369.92|15480.86|15360.86|10
1621625990000|2021-05-21 19:39:50|15480.19|15360.19|15487|15367|15487|15367|15479.81|15359.81|10
1621626000000|2021-05-21 19:40:00|15487.71|15367.71|15487.89|15367.89|15489.05|15369.05|15487.27|15367.27|10
1621626010000|2021-05-21 19:40:10|15487.68|15367.68|15454.22|15334.22|15487.68|15367.68|15454.22|15334.22|10
1621626020000|2021-05-21 19:40:20|15450.65|15330.65|15426.98|15306.98|15450.65|15330.65|15426.98|15306.98|10
1621626030000|2021-05-21 19:40:30|15422.26|15302.26|15430.85|15310.85|15430.85|15310.85|15422.23|15302.23|10
1621626040000|2021-05-21 19:40:40|15429.59|15309.59|15423.08|15303.08|15430.12|15310.12|15423.08|15303.08|10
1621626050000|2021-05-21 19:40:50|15419.97|15299.97|15428.47|15308.47|15428.47|15308.47|15419.97|15299.97|10
1621626060000|2021-05-21 19:41:00|15428.34|15308.34|15448.91|15328.91|15448.91|15328.91|15427.98|15307.98|10
1621626070000|2021-05-21 19:41:10|15448.25|15328.25|15457.74|15337.74|15458.76|15338.76|15446.57|15326.57|10
1621626080000|2021-05-21 19:41:20|15456.24|15336.24|15438.43|15318.43|15456.24|15336.24|15438.43|15318.43|10
1621626090000|2021-05-21 19:41:30|15434.1|15314.1|15417.93|15297.93|15434.26|15314.26|15417.93|15297.93|10
1621626100000|2021-05-21 19:41:40|15417.12|15297.12|15391.36|15271.36|15417.86|15297.86|15391.36|15271.36|10
1621626110000|2021-05-21 19:41:50|15389.48|15269.48|15373.77|15253.77|15389.48|15269.48|15373.77|15253.77|10
1621626120000|2021-05-21 19:42:00|15372.85|15252.85|15384.46|15264.46|15385.36|15265.36|15372.34|15252.34|10
1621626130000|2021-05-21 19:42:10|15380.32|15260.32|15374.89|15254.89|15383.5|15263.5|15374.89|15254.89|10
1621626140000|2021-05-21 19:42:20|15372.81|15252.81|15345.03|15225.03|15372.81|15252.81|15345.03|15225.03|10
1621626150000|2021-05-21 19:42:30|15343.84|15223.84|15310.98|15190.98|15343.84|15223.84|15310.98|15190.98|10
1621626160000|2021-05-21 19:42:40|15308.24|15188.24|15289.95|15169.95|15308.24|15188.24|15289.95|15169.95|10
1621626170000|2021-05-21 19:42:50|15289.61|15169.61|15288.14|15168.14|15290.85|15170.85|15286.69|15166.69|9
1621626180000|2021-05-21 19:43:00|15288.79|15168.79|15282.63|15162.63|15288.79|15168.79|15282.63|15162.63|10
1621626190000|2021-05-21 19:43:10|15283.69|15163.69|15292.8|15172.8|15292.8|15172.8|15283.69|15163.69|10
1621626200000|2021-05-21 19:43:20|15291.98|15171.98|15292.29|15172.29|15292.71|15172.71|15289.8|15169.8|10
1621626210000|2021-05-21 19:43:30|15291.82|15171.82|15304.55|15184.55|15304.55|15184.55|15291.82|15171.82|10
1621626220000|2021-05-21 19:43:40|15304.53|15184.53|15304.68|15184.68|15307.44|15187.44|15303.54|15183.54|10
1621626230000|2021-05-21 19:43:50|15304.31|15184.31|15299.21|15179.21|15304.96|15184.96|15299.21|15179.21|10
1621626240000|2021-05-21 19:44:00|15299.18|15179.18|15297.55|15177.55|15299.22|15179.22|15292.37|15172.37|10
1621626250000|2021-05-21 19:44:10|15297.59|15177.59|15299.13|15179.13|15301.7|15181.7|15297.1|15177.1|10
1621626260000|2021-05-21 19:44:20|15297.04|15177.04|15277.69|15157.69|15298.74|15178.74|15277.69|15157.69|10
1621626270000|2021-05-21 19:44:30|15277.08|15157.08|15265.64|15145.64|15277.57|15157.57|15265.51|15145.51|10
1621626280000|2021-05-21 19:44:40|15264.76|15144.76|15259.14|15139.14|15265.86|15145.86|15256.93|15136.93|10
1621626290000|2021-05-21 19:44:50|15257.94|15137.94|15251.24|15131.24|15257.94|15137.94|15250.57|15130.57|10
1621626300000|2021-05-21 19:45:00|15250.68|15130.68|15241.73|15121.73|15251.67|15131.67|15241.73|15121.73|10
1621626310000|2021-05-21 19:45:10|15241.19|15121.19|15231.27|15111.27|15241.19|15121.19|15230.66|15110.66|10
1621626320000|2021-05-21 19:45:20|15230.52|15110.52|15231.68|15111.68|15231.68|15111.68|15229.01|15109.01|10
1621626330000|2021-05-21 19:45:30|15231.62|15111.62|15228.01|15108.01|15234.07|15114.07|15228.01|15108.01|9
1621626340000|2021-05-21 19:45:40|15226.35|15106.35|15264.48|15144.48|15264.48|15144.48|15226.35|15106.35|10
1621626350000|2021-05-21 19:45:50|15267.79|15147.79|15323.06|15203.06|15323.06|15203.06|15267.79|15147.79|10
1621626360000|2021-05-21 19:46:00|15325.97|15205.97|15339.39|15219.39|15339.39|15219.39|15325.97|15205.97|10
1621626370000|2021-05-21 19:46:10|15344.12|15224.12|15384.72|15264.72|15384.72|15264.72|15344.12|15224.12|10
1621626380000|2021-05-21 19:46:20|15389.71|15269.71|15392.88|15272.88|15399.3|15279.3|15389.71|15269.71|10
1621626390000|2021-05-21 19:46:30|15394.21|15274.21|15370.69|15250.69|15394.69|15274.69|15370.69|15250.69|10
1621626400000|2021-05-21 19:46:40|15375.49|15255.49|15364.2|15244.2|15375.49|15255.49|15364.2|15244.2|10
1621626410000|2021-05-21 19:46:50|15364.41|15244.41|15369.98|15249.98|15370.41|15250.41|15363.44|15243.44|10
1621626420000|2021-05-21 19:47:00|15370.04|15250.04|15374.58|15254.58|15380.85|15260.85|15370.04|15250.04|10
1621626430000|2021-05-21 19:47:10|15370.92|15250.92|15384.72|15264.72|15384.72|15264.72|15365.41|15245.41|10
1621626440000|2021-05-21 19:47:20|15388.62|15268.62|15410.21|15290.21|15410.21|15290.21|15388.62|15268.62|10
1621626450000|2021-05-21 19:47:30|15407.7|15287.7|15393.38|15273.38|15407.7|15287.7|15392.92|15272.92|10
1621626460000|2021-05-21 19:47:40|15392.61|15272.61|15392.34|15272.34|15394.28|15274.28|15390.15|15270.15|10
1621626470000|2021-05-21 19:47:50|15391.7|15271.7|15392.47|15272.47|15392.54|15272.54|15386.53|15266.53|10
1621626480000|2021-05-21 19:48:00|15392.81|15272.81|15390.63|15270.63|15394.79|15274.79|15390.63|15270.63|9
1621626490000|2021-05-21 19:48:10|15388.99|15268.99|15393.12|15273.12|15393.12|15273.12|15386.55|15266.55|10
1621626500000|2021-05-21 19:48:20|15392.23|15272.23|15403.15|15283.15|15403.15|15283.15|15392.16|15272.16|10
1621626510000|2021-05-21 19:48:30|15404.26|15284.26|15421.59|15301.59|15421.59|15301.59|15404.26|15284.26|10
1621626520000|2021-05-21 19:48:40|15423.96|15303.96|15426.53|15306.53|15426.53|15306.53|15423.17|15303.17|10
1621626530000|2021-05-21 19:48:50|15425.69|15305.69|15415.49|15295.49|15426.45|15306.45|15415.49|15295.49|10
1621626540000|2021-05-21 19:49:00|15415.38|15295.38|15424.21|15304.21|15424.54|15304.54|15414.24|15294.24|10
1621626550000|2021-05-21 19:49:10|15424.98|15304.98|15424.45|15304.45|15426.24|15306.24|15423.57|15303.57|10
1621626560000|2021-05-21 19:49:20|15425.28|15305.28|15435.26|15315.26|15435.26|15315.26|15424.72|15304.72|10
1621626570000|2021-05-21 19:49:30|15436.69|15316.69|15444.03|15324.03|15444.84|15324.84|15436.37|15316.37|10
1621626580000|2021-05-21 19:49:40|15443.12|15323.12|15451.82|15331.82|15451.82|15331.82|15443.12|15323.12|10
1621626590000|2021-05-21 19:49:50|15453.14|15333.14|15473.68|15353.68|15473.68|15353.68|15453.14|15333.14|10
1621626600000|2021-05-21 19:50:00|15474.86|15354.86|15505.56|15385.56|15505.56|15385.56|15474.86|15354.86|10
1621626610000|2021-05-21 19:50:10|15506.97|15386.97|15559|15439|15559|15439|15506.97|15386.97|10
1621626620000|2021-05-21 19:50:20|15560.27|15440.27|15583.01|15463.01|15583.01|15463.01|15553.37|15433.37|10
1621626630000|2021-05-21 19:50:30|15585.11|15465.11|15583.9|15463.9|15585.11|15465.11|15579.24|15459.24|10
1621626640000|2021-05-21 19:50:40|15586.15|15466.15|15577.53|15457.53|15593.81|15473.81|15577.53|15457.53|10
1621626650000|2021-05-21 19:50:50|15579.58|15459.58|15574.52|15454.52|15580.35|15460.35|15574.52|15454.52|10
1621626660000|2021-05-21 19:51:00|15575.24|15455.24|15567.26|15447.26|15575.24|15455.24|15567.26|15447.26|10
1621626670000|2021-05-21 19:51:10|15565.59|15445.59|15549.46|15429.46|15565.61|15445.61|15549.46|15429.46|10
1621626680000|2021-05-21 19:51:20|15544.01|15424.01|15532.45|15412.45|15544.01|15424.01|15532.45|15412.45|10
1621626690000|2021-05-21 19:51:30|15530.62|15410.62|15501.36|15381.36|15530.62|15410.62|15501.36|15381.36|10
1621626700000|2021-05-21 19:51:40|15500.7|15380.7|15501.73|15381.73|15501.73|15381.73|15495.03|15375.03|10
1621626710000|2021-05-21 19:51:50|15502.2|15382.2|15483.54|15363.54|15502.2|15382.2|15483.54|15363.54|10
1621626720000|2021-05-21 19:52:00|15471.59|15351.59|15447.1|15327.1|15471.59|15351.59|15447.01|15327.01|10
1621626730000|2021-05-21 19:52:10|15448.24|15328.24|15442.86|15322.86|15449.22|15329.22|15442.02|15322.02|10
1621626740000|2021-05-21 19:52:20|15444.84|15324.84|15411.15|15291.15|15445.12|15325.12|15411.15|15291.15|10
1621626750000|2021-05-21 19:52:30|15404.18|15284.18|15380.49|15260.49|15404.18|15284.18|15380.49|15260.49|10
1621626760000|2021-05-21 19:52:40|15373.98|15253.98|15378.41|15258.41|15378.41|15258.41|15368.18|15248.18|10
1621626770000|2021-05-21 19:52:50|15376.33|15256.33|15380.66|15260.66|15384.45|15264.45|15376.33|15256.33|10
1621626780000|2021-05-21 19:53:00|15380.65|15260.65|15379.97|15259.97|15382.56|15262.56|15379.9|15259.9|10
1621626790000|2021-05-21 19:53:10|15372.18|15252.18|15367.45|15247.45|15379.08|15259.08|15367.45|15247.45|10
1621626800000|2021-05-21 19:53:20|15366.17|15246.17|15383.68|15263.68|15383.68|15263.68|15366.17|15246.17|10
1621626810000|2021-05-21 19:53:30|15385.09|15265.09|15417.5|15297.5|15417.5|15297.5|15385.09|15265.09|10
1621626820000|2021-05-21 19:53:40|15419.79|15299.79|15424.44|15304.44|15424.93|15304.93|15419.06|15299.06|10
1621626830000|2021-05-21 19:53:50|15421.84|15301.84|15407.92|15287.92|15421.84|15301.84|15407.92|15287.92|10
1621626840000|2021-05-21 19:54:00|15407.8|15287.8|15418.05|15298.05|15419.4|15299.4|15407.8|15287.8|10
1621626850000|2021-05-21 19:54:10|15417.12|15297.12|15405.19|15285.19|15417.12|15297.12|15405.19|15285.19|10
1621626860000|2021-05-21 19:54:20|15402.78|15282.78|15402.38|15282.38|15403.97|15283.97|15399.26|15279.26|10
1621626870000|2021-05-21 19:54:30|15404.59|15284.59|15410.43|15290.43|15410.43|15290.43|15404.59|15284.59|10
1621626880000|2021-05-21 19:54:40|15410.15|15290.15|15419.55|15299.55|15419.55|15299.55|15409.22|15289.22|10
1621626890000|2021-05-21 19:54:50|15420.27|15300.27|15417.47|15297.47|15420.27|15300.27|15413.89|15293.89|10
1621626900000|2021-05-21 19:55:00|15418.87|15298.87|15444.41|15324.41|15444.41|15324.41|15418.6|15298.6|10
1621626910000|2021-05-21 19:55:10|15451.79|15331.79|15476.02|15356.02|15476.02|15356.02|15451.79|15331.79|10
1621626920000|2021-05-21 19:55:20|15477.45|15357.45|15510.8|15390.8|15510.8|15390.8|15477.45|15357.45|10
1621626930000|2021-05-21 19:55:30|15510.27|15390.27|15516.12|15396.12|15516.12|15396.12|15510.27|15390.27|10
1621626940000|2021-05-21 19:55:40|15520.93|15400.93|15508.22|15388.22|15520.93|15400.93|15508.22|15388.22|10
1621626950000|2021-05-21 19:55:50|15509.06|15389.06|15512.5|15392.5|15512.5|15392.5|15507.08|15387.08|10
1621626960000|2021-05-21 19:56:00|15512.84|15392.84|15526.9|15406.9|15527.18|15407.18|15512.84|15392.84|10
1621626970000|2021-05-21 19:56:10|15526.85|15406.85|15535.51|15415.51|15535.51|15415.51|15526.68|15406.68|10
1621626980000|2021-05-21 19:56:20|15534.27|15414.27|15528.67|15408.67|15535.92|15415.92|15527.5|15407.5|10
1621626990000|2021-05-21 19:56:30|15522.77|15402.77|15518.5|15398.5|15522.77|15402.77|15516.65|15396.65|10
1621627000000|2021-05-21 19:56:40|15517.63|15397.63|15519.57|15399.57|15519.91|15399.91|15512.94|15392.94|10
1621627010000|2021-05-21 19:56:50|15519.56|15399.56|15517.92|15397.92|15519.56|15399.56|15517.67|15397.67|10
1621627020000|2021-05-21 19:57:00|15520|15400|15499.92|15379.92|15520.78|15400.78|15499.92|15379.92|10
1621627030000|2021-05-21 19:57:10|15498.42|15378.42|15490.1|15370.1|15498.42|15378.42|15490.1|15370.1|10
1621627040000|2021-05-21 19:57:20|15494.89|15374.89|15498.32|15378.32|15498.32|15378.32|15492.69|15372.69|10
1621627050000|2021-05-21 19:57:30|15499.5|15379.5|15501.61|15381.61|15503.52|15383.52|15499.5|15379.5|10
1621627060000|2021-05-21 19:57:40|15500.95|15380.95|15502.85|15382.85|15505.16|15385.16|15500.36|15380.36|10
1621627070000|2021-05-21 19:57:50|15503.31|15383.31|15511.83|15391.83|15511.83|15391.83|15502.87|15382.87|10
1621627080000|2021-05-21 19:58:00|15516.02|15396.02|15524.81|15404.81|15526.09|15406.09|15516.02|15396.02|10
1621627090000|2021-05-21 19:58:10|15525.76|15405.76|15517.81|15397.81|15528.52|15408.52|15517.7|15397.7|10
1621627100000|2021-05-21 19:58:20|15518.48|15398.48|15531.02|15411.02|15531.02|15411.02|15518.48|15398.48|10
1621627110000|2021-05-21 19:58:30|15529.13|15409.13|15538.94|15418.94|15538.94|15418.94|15528.75|15408.75|10
1621627120000|2021-05-21 19:58:40|15539.09|15419.09|15539.93|15419.93|15542.38|15422.38|15539.09|15419.09|10
1621627130000|2021-05-21 19:58:50|15538.75|15418.75|15528.32|15408.32|15539.47|15419.47|15528.32|15408.32|10
1621627140000|2021-05-21 19:59:00|15529.14|15409.14|15540.44|15420.44|15540.44|15420.44|15529.14|15409.14|10
1621627150000|2021-05-21 19:59:10|15539.8|15419.8|15540.4|15420.4|15542.17|15422.17|15536.76|15416.76|10
1621627160000|2021-05-21 19:59:20|15542.31|15422.31|15544.16|15424.16|15544.42|15424.42|15541.73|15421.73|10
1621627170000|2021-05-21 19:59:30|15541.12|15421.12|15544.85|15424.85|15544.85|15424.85|15538.64|15418.64|10
1621627180000|2021-05-21 19:59:40|15541.14|15421.14|15511.59|15391.59|15541.14|15421.14|15511.59|15391.59|10
1621627190000|2021-05-21 19:59:50|15510.55|15390.55|15469.31|15349.31|15510.55|15390.55|15469.31|15349.31|10
1621627200000|2021-05-21 20:00:00|15466.27|15346.27|15451.44|15331.44|15468.15|15348.15|15451.44|15331.44|10
1621627210000|2021-05-21 20:00:10|15452.68|15332.68|15464.79|15344.79|15465.9|15345.9|15452.19|15332.19|10
1621627220000|2021-05-21 20:00:20|15466.08|15346.08|15479.24|15359.24|15480.58|15360.58|15466.08|15346.08|10
1621627230000|2021-05-21 20:00:30|15479.13|15359.13|15482.05|15362.05|15486.45|15366.45|15479.13|15359.13|10
1621627240000|2021-05-21 20:00:40|15483.1|15363.1|15490.65|15370.65|15490.65|15370.65|15480.81|15360.81|10
1621627250000|2021-05-21 20:00:50|15492.21|15372.21|15499.54|15379.54|15499.54|15379.54|15491.41|15371.41|10
1621627260000|2021-05-21 20:01:00|15503.4|15383.4|15517.11|15397.11|15517.11|15397.11|15503.4|15383.4|10
1621627270000|2021-05-21 20:01:10|15519.3|15399.3|15555.05|15435.05|15555.05|15435.05|15519.3|15399.3|10
1621627280000|2021-05-21 20:01:20|15556.43|15436.43|15564.23|15444.23|15564.23|15444.23|15556.43|15436.43|10
1621627290000|2021-05-21 20:01:30|15564.39|15444.39|15575.59|15455.59|15575.59|15455.59|15564.39|15444.39|10
1621627300000|2021-05-21 20:01:40|15576.18|15456.18|15568.87|15448.87|15577.18|15457.18|15568.87|15448.87|10
1621627310000|2021-05-21 20:01:50|15566.89|15446.89|15562.8|15442.8|15570.04|15450.04|15562.8|15442.8|10
1621627320000|2021-05-21 20:02:00|15562|15442|15553.46|15433.46|15562|15442|15553.19|15433.19|10
1621627330000|2021-05-21 20:02:10|15553.45|15433.45|15533.32|15413.32|15553.45|15433.45|15533.32|15413.32|10
1621627340000|2021-05-21 20:02:20|15530.84|15410.84|15495.72|15375.72|15530.84|15410.84|15495.72|15375.72|10
1621627350000|2021-05-21 20:02:30|15494.05|15374.05|15466.07|15346.07|15494.05|15374.05|15462.04|15342.04|10
1621627360000|2021-05-21 20:02:40|15466.65|15346.65|15461.63|15341.63|15467.43|15347.43|15461.63|15341.63|10
1621627370000|2021-05-21 20:02:50|15461.58|15341.58|15453.24|15333.24|15461.58|15341.58|15450.87|15330.87|10
1621627380000|2021-05-21 20:03:00|15451.58|15331.58|15458.56|15338.56|15458.56|15338.56|15450.86|15330.86|10
1621627390000|2021-05-21 20:03:10|15460.18|15340.18|15472.12|15352.12|15472.12|15352.12|15460.18|15340.18|10
1621627400000|2021-05-21 20:03:20|15472.9|15352.9|15458.64|15338.64|15476.68|15356.68|15458.64|15338.64|10
1621627410000|2021-05-21 20:03:30|15456.99|15336.99|15441.69|15321.69|15458.8|15338.8|15441.69|15321.69|10
1621627420000|2021-05-21 20:03:40|15442.65|15322.65|15440.57|15320.57|15442.65|15322.65|15440.56|15320.56|9
1621627430000|2021-05-21 20:03:50|15440.96|15320.96|15437.32|15317.32|15440.96|15320.96|15437.32|15317.32|10
1621627440000|2021-05-21 20:04:00|15437.96|15317.96|15424.95|15304.95|15437.96|15317.96|15424.81|15304.81|10
1621627450000|2021-05-21 20:04:10|15425.91|15305.91|15431.4|15311.4|15431.4|15311.4|15425.74|15305.74|10
1621627460000|2021-05-21 20:04:20|15430.6|15310.6|15420.86|15300.86|15430.94|15310.94|15420.75|15300.75|10
1621627470000|2021-05-21 20:04:30|15419.78|15299.78|15381.59|15261.59|15419.78|15299.78|15381.59|15261.59|10
1621627480000|2021-05-21 20:04:40|15378.82|15258.82|15363.91|15243.91|15378.82|15258.82|15363.91|15243.91|10
1621627490000|2021-05-21 20:04:50|15363.05|15243.05|15355.19|15235.19|15363.05|15243.05|15355.19|15235.19|10
1621627500000|2021-05-21 20:05:00|15350.16|15230.16|15301.36|15181.36|15350.16|15230.16|15301.36|15181.36|10
1621627510000|2021-05-21 20:05:10|15293.5|15173.5|15284.84|15164.84|15293.5|15173.5|15283.46|15163.46|10
1621627520000|2021-05-21 20:05:20|15286.91|15166.91|15287.19|15167.19|15287.27|15167.27|15284.31|15164.31|10
1621627530000|2021-05-21 20:05:30|15289.07|15169.07|15296.84|15176.84|15296.84|15176.84|15289.07|15169.07|10
1621627540000|2021-05-21 20:05:40|15293.85|15173.85|15293.03|15173.03|15297.06|15177.06|15293.03|15173.03|10
1621627550000|2021-05-21 20:05:50|15292.36|15172.36|15290.42|15170.42|15295.1|15175.1|15290.42|15170.42|10
1621627560000|2021-05-21 20:06:00|15289.69|15169.69|15284.55|15164.55|15289.69|15169.69|15284.55|15164.55|10
1621627570000|2021-05-21 20:06:10|15283.37|15163.37|15293.09|15173.09|15293.09|15173.09|15281.84|15161.84|10
1621627580000|2021-05-21 20:06:20|15294.48|15174.48|15315.5|15195.5|15315.5|15195.5|15294.48|15174.48|10
1621627590000|2021-05-21 20:06:30|15320.14|15200.14|15319.17|15199.17|15322.32|15202.32|15319.17|15199.17|10
1621627600000|2021-05-21 20:06:40|15317.61|15197.61|15307.56|15187.56|15317.61|15197.61|15306.74|15186.74|10
1621627610000|2021-05-21 20:06:50|15307.21|15187.21|15304.76|15184.76|15308.09|15188.09|15304.51|15184.51|10
1621627620000|2021-05-21 20:07:00|15306.21|15186.21|15306.1|15186.1|15307.67|15187.67|15305.89|15185.89|10
1621627630000|2021-05-21 20:07:10|15307.26|15187.26|15312.76|15192.76|15312.76|15192.76|15307.26|15187.26|10
1621627640000|2021-05-21 20:07:20|15313.25|15193.25|15302.86|15182.86|15314.55|15194.55|15302.86|15182.86|10
1621627650000|2021-05-21 20:07:30|15300.91|15180.91|15291.99|15171.99|15300.91|15180.91|15291.99|15171.99|10
1621627660000|2021-05-21 20:07:40|15286.8|15166.8|15275.57|15155.57|15289.17|15169.17|15275.57|15155.57|10
1621627670000|2021-05-21 20:07:50|15274.99|15154.99|15272.17|15152.17|15274.99|15154.99|15269.9|15149.9|10
1621627680000|2021-05-21 20:08:00|15272.73|15152.73|15264|15144|15273.01|15153.01|15264|15144|10
1621627690000|2021-05-21 20:08:10|15262.74|15142.74|15251.86|15131.86|15262.74|15142.74|15251.75|15131.75|10
1621627700000|2021-05-21 20:08:20|15252.36|15132.36|15262.4|15142.4|15262.4|15142.4|15249.26|15129.26|10
1621627710000|2021-05-21 20:08:30|15266.74|15146.74|15298.83|15178.83|15299|15179|15266.74|15146.74|10
1621627720000|2021-05-21 20:08:40|15298.13|15178.13|15285.38|15165.38|15298.13|15178.13|15285.38|15165.38|9
1621627730000|2021-05-21 20:08:50|15282.67|15162.67|15262.19|15142.19|15282.67|15162.67|15262.19|15142.19|10
1621627740000|2021-05-21 20:09:00|15258.09|15138.09|15242.92|15122.92|15258.09|15138.09|15242.92|15122.92|10
1621627750000|2021-05-21 20:09:10|15241.38|15121.38|15232.85|15112.85|15241.38|15121.38|15232.85|15112.85|10
1621627760000|2021-05-21 20:09:20|15232.71|15112.71|15240.38|15120.38|15244.35|15124.35|15232.71|15112.71|10
1621627770000|2021-05-21 20:09:30|15238.91|15118.91|15227.09|15107.09|15241.12|15121.12|15227.09|15107.09|10
1621627780000|2021-05-21 20:09:40|15227.85|15107.85|15213.01|15093.01|15227.85|15107.85|15213.01|15093.01|10
1621627790000|2021-05-21 20:09:50|15212.28|15092.28|15203.14|15083.14|15212.28|15092.28|15199.03|15079.03|10
1621627800000|2021-05-21 20:10:00|15205.27|15085.27|15234.13|15114.13|15234.13|15114.13|15205.27|15085.27|10
1621627810000|2021-05-21 20:10:10|15234.71|15114.71|15248.62|15128.62|15248.62|15128.62|15234.71|15114.71|10
1621627820000|2021-05-21 20:10:20|15247.15|15127.15|15259.18|15139.18|15262.9|15142.9|15247.15|15127.15|10
1621627830000|2021-05-21 20:10:30|15256.57|15136.57|15243.76|15123.76|15256.57|15136.57|15243.76|15123.76|10
1621627840000|2021-05-21 20:10:40|15243.66|15123.66|15225.07|15105.07|15243.66|15123.66|15225.07|15105.07|10
1621627850000|2021-05-21 20:10:50|15222.82|15102.82|15209.01|15089.01|15222.82|15102.82|15204.75|15084.75|10
1621627860000|2021-05-21 20:11:00|15210.08|15090.08|15210.86|15090.86|15212.48|15092.48|15208.45|15088.45|10
1621627870000|2021-05-21 20:11:10|15212.67|15092.67|15186.72|15066.72|15212.67|15092.67|15186.72|15066.72|10
1621627880000|2021-05-21 20:11:20|15183.28|15063.28|15176.37|15056.37|15183.28|15063.28|15175.01|15055.01|10
1621627890000|2021-05-21 20:11:30|15176.79|15056.79|15176.11|15056.11|15181.55|15061.55|15176.11|15056.11|10
1621627900000|2021-05-21 20:11:40|15175.42|15055.42|15185.47|15065.47|15185.47|15065.47|15174.93|15054.93|10
1621627910000|2021-05-21 20:11:50|15185.94|15065.94|15176.76|15056.76|15186.44|15066.44|15176.76|15056.76|10
1621627920000|2021-05-21 20:12:00|15175.95|15055.95|15158.78|15038.78|15175.95|15055.95|15158.78|15038.78|10
1621627930000|2021-05-21 20:12:10|15158.45|15038.45|15153.9|15033.9|15158.8|15038.8|15152.54|15032.54|10
1621627940000|2021-05-21 20:12:20|15152.34|15032.34|15136.46|15016.46|15152.34|15032.34|15136.46|15016.46|10
1621627950000|2021-05-21 20:12:30|15135.88|15015.88|15127.63|15007.63|15135.88|15015.88|15126.21|15006.21|10
1621627960000|2021-05-21 20:12:40|15127.42|15007.42|15126.79|15006.79|15129.87|15009.87|15126.76|15006.76|10
1621627970000|2021-05-21 20:12:50|15128.78|15008.78|15115.15|14995.15|15128.78|15008.78|15115.15|14995.15|10
1621627980000|2021-05-21 20:13:00|15113.76|14993.76|15126.53|15006.53|15126.53|15006.53|15113.76|14993.76|9
1621627990000|2021-05-21 20:13:10|15127.26|15007.26|15120.03|15000.03|15127.26|15007.26|15118.44|14998.44|10
1621628000000|2021-05-21 20:13:20|15118.32|14998.32|15113.18|14993.18|15118.32|14998.32|15111.82|14991.82|10
1621628010000|2021-05-21 20:13:30|15110.89|14990.89|15087.44|14967.44|15111.12|14991.12|15087.44|14967.44|10
1621628020000|2021-05-21 20:13:40|15087.04|14967.04|15069.33|14949.33|15087.04|14967.04|15069.33|14949.33|10
1621628030000|2021-05-21 20:13:50|15067.25|14947.25|15047.72|14927.72|15067.25|14947.25|15047.72|14927.72|10
1621628040000|2021-05-21 20:14:00|15049.12|14929.12|15062.39|14942.39|15063.34|14943.34|15049.12|14929.12|10
1621628050000|2021-05-21 20:14:10|15065.81|14945.81|15055.88|14935.88|15067.19|14947.19|15055.88|14935.88|10
1621628060000|2021-05-21 20:14:20|15053.85|14933.85|15043.51|14923.51|15053.85|14933.85|15043.51|14923.51|10
1621628070000|2021-05-21 20:14:30|15044.87|14924.87|15036.51|14916.51|15045.13|14925.13|15036.51|14916.51|10
1621628080000|2021-05-21 20:14:40|15034.99|14914.99|15033.72|14913.72|15035.32|14915.32|15033.3|14913.3|10
1621628090000|2021-05-21 20:14:50|15033.78|14913.78|15030.64|14910.64|15035.44|14915.44|15029.74|14909.74|10
1621628100000|2021-05-21 20:15:00|15030.25|14910.25|15024.16|14904.16|15031.42|14911.42|15024.16|14904.16|10
1621628110000|2021-05-21 20:15:10|15024.09|14904.09|15001.66|14881.66|15024.09|14904.09|15001.66|14881.66|10
1621628120000|2021-05-21 20:15:20|14994.96|14874.96|14965.02|14845.02|14994.96|14874.96|14962.37|14842.37|10
1621628130000|2021-05-21 20:15:30|14958.49|14838.49|14960.41|14840.41|14960.41|14840.41|14958.13|14838.13|10
1621628140000|2021-05-21 20:15:40|14960.62|14840.62|14953.22|14833.22|14960.62|14840.62|14953.22|14833.22|10
1621628150000|2021-05-21 20:15:50|14949.59|14829.59|14924.59|14804.59|14949.59|14829.59|14924.59|14804.59|10
1621628160000|2021-05-21 20:16:00|14923.94|14803.94|14923.62|14803.62|14924.34|14804.34|14918.2|14798.2|10
1621628170000|2021-05-21 20:16:10|14925.82|14805.82|14977|14857|14977|14857|14925.82|14805.82|10
1621628180000|2021-05-21 20:16:20|14998.22|14878.22|14958.09|14838.09|14998.22|14878.22|14958.09|14838.09|10
1621628190000|2021-05-21 20:16:30|14948.69|14828.69|14907.71|14787.71|14948.69|14828.69|14907.71|14787.71|10
1621628200000|2021-05-21 20:16:40|14901.19|14781.19|14883.87|14763.87|14901.19|14781.19|14882.59|14762.59|10
1621628210000|2021-05-21 20:16:50|14879.56|14759.56|14872.33|14752.33|14883.33|14763.33|14869.18|14749.18|10
1621628220000|2021-05-21 20:17:00|14869.19|14749.19|14859.13|14739.13|14870.49|14750.49|14859.13|14739.13|10
1621628230000|2021-05-21 20:17:10|14859.17|14739.17|14875.14|14755.14|14875.14|14755.14|14859.17|14739.17|10
1621628240000|2021-05-21 20:17:20|14873.56|14753.56|14874.96|14754.96|14879.49|14759.49|14873.56|14753.56|10
1621628250000|2021-05-21 20:17:30|14874.85|14754.85|14873.22|14753.22|14874.85|14754.85|14871.15|14751.15|10
1621628260000|2021-05-21 20:17:40|14867.79|14747.79|14838.1|14718.1|14867.79|14747.79|14838.1|14718.1|10
1621628270000|2021-05-21 20:17:50|14834.84|14714.84|14836.5|14716.5|14838.44|14718.44|14834.84|14714.84|10
1621628280000|2021-05-21 20:18:00|14836.03|14716.03|14830.97|14710.97|14840.99|14720.99|14830.97|14710.97|10
1621628290000|2021-05-21 20:18:10|14833.12|14713.12|14853.52|14733.52|14853.52|14733.52|14833.12|14713.12|10
1621628300000|2021-05-21 20:18:20|14855.14|14735.14|14894.45|14774.45|14894.45|14774.45|14855.14|14735.14|10
1621628310000|2021-05-21 20:18:30|14899.1|14779.1|14950.1|14830.1|14950.1|14830.1|14898.33|14778.33|10
1621628320000|2021-05-21 20:18:40|14956.92|14836.92|14982.1|14862.1|14984.88|14864.88|14956.92|14836.92|10
1621628330000|2021-05-21 20:18:50|14979.01|14859.01|14992|14872|14992|14872|14977.68|14857.68|10
1621628340000|2021-05-21 20:19:00|14993.37|14873.37|15008.94|14888.94|15008.94|14888.94|14993.37|14873.37|10
1621628350000|2021-05-21 20:19:10|15009.98|14889.98|15046.67|14926.67|15046.67|14926.67|15009.98|14889.98|10
1621628360000|2021-05-21 20:19:20|15051.75|14931.75|15092.4|14972.4|15093.45|14973.45|15051.75|14931.75|10
1621628370000|2021-05-21 20:19:30|15093.32|14973.32|15085.78|14965.78|15095.01|14975.01|15085.78|14965.78|10
1621628380000|2021-05-21 20:19:40|15081.38|14961.38|15064.95|14944.95|15081.38|14961.38|15064.95|14944.95|10
1621628390000|2021-05-21 20:19:50|15063.25|14943.25|15030.07|14910.07|15063.25|14943.25|15030.07|14910.07|10
1621628400000|2021-05-21 20:20:00|15027.79|14907.79|15009.39|14889.39|15027.79|14907.79|15009.11|14889.11|10
1621628410000|2021-05-21 20:20:10|15008.3|14888.3|14985.3|14865.3|15008.3|14888.3|14983.44|14863.44|10
1621628420000|2021-05-21 20:20:20|14987.09|14867.09|14972.66|14852.66|14987.09|14867.09|14972.66|14852.66|10
1621628430000|2021-05-21 20:20:30|14968.82|14848.82|14948.26|14828.26|14968.82|14848.82|14946.49|14826.49|10
1621628440000|2021-05-21 20:20:40|14948.19|14828.19|14938.82|14818.82|14948.19|14828.19|14938.82|14818.82|10
1621628450000|2021-05-21 20:20:50|14938.71|14818.71|14937.38|14817.38|14942.13|14822.13|14931.71|14811.71|10
1621628460000|2021-05-21 20:21:00|14942.6|14822.6|14956.26|14836.26|14956.26|14836.26|14942.6|14822.6|10
1621628470000|2021-05-21 20:21:10|14954.84|14834.84|14965.28|14845.28|14965.28|14845.28|14954.84|14834.84|10
1621628480000|2021-05-21 20:21:20|14967.3|14847.3|14976.49|14856.49|14977.63|14857.63|14967.3|14847.3|10
1621628490000|2021-05-21 20:21:30|14979.21|14859.21|15017.11|14897.11|15017.11|14897.11|14979.21|14859.21|10
1621628500000|2021-05-21 20:21:40|15020.14|14900.14|15045.62|14925.62|15045.62|14925.62|15020.14|14900.14|10
1621628510000|2021-05-21 20:21:50|15045.12|14925.12|15074.51|14954.51|15074.51|14954.51|15045.12|14925.12|10
1621628520000|2021-05-21 20:22:00|15075.54|14955.54|15105.14|14985.14|15105.14|14985.14|15073.33|14953.33|10
1621628530000|2021-05-21 20:22:10|15109.12|14989.12|15141.14|15021.14|15141.47|15021.47|15107.99|14987.99|10
1621628540000|2021-05-21 20:22:20|15142.88|15022.88|15129.73|15009.73|15145.9|15025.9|15129.73|15009.73|10
1621628550000|2021-05-21 20:22:30|15125.38|15005.38|15130.14|15010.14|15130.14|15010.14|15121.81|15001.81|10
1621628560000|2021-05-21 20:22:40|15129.13|15009.13|15125.35|15005.35|15129.33|15009.33|15122.43|15002.43|9
1621628570000|2021-05-21 20:22:50|15119.18|14999.18|15101.24|14981.24|15119.18|14999.18|15101.24|14981.24|10
1621628580000|2021-05-21 20:23:00|15098.71|14978.71|15072.03|14952.03|15098.71|14978.71|15072.03|14952.03|10
1621628590000|2021-05-21 20:23:10|15071.49|14951.49|15082.06|14962.06|15082.06|14962.06|15071.49|14951.49|10
1621628600000|2021-05-21 20:23:20|15082.5|14962.5|15088.17|14968.17|15088.17|14968.17|15080.89|14960.89|10
1621628610000|2021-05-21 20:23:30|15093.45|14973.45|15105.55|14985.55|15105.55|14985.55|15092.4|14972.4|10
1621628620000|2021-05-21 20:23:40|15108|14988|15119.02|14999.02|15119.02|14999.02|15108|14988|10
1621628630000|2021-05-21 20:23:50|15118.3|14998.3|15128.88|15008.88|15128.88|15008.88|15118|14998|10
1621628640000|2021-05-21 20:24:00|15128.83|15008.83|15140.52|15020.52|15140.52|15020.52|15128.83|15008.83|10
1621628650000|2021-05-21 20:24:10|15142.89|15022.89|15156.38|15036.38|15156.38|15036.38|15142.89|15022.89|10
1621628660000|2021-05-21 20:24:20|15159.44|15039.44|15152.58|15032.58|15159.82|15039.82|15152.58|15032.58|10
1621628670000|2021-05-21 20:24:30|15152.23|15032.23|15164.24|15044.24|15164.65|15044.65|15152.23|15032.23|10
1621628680000|2021-05-21 20:24:40|15165.28|15045.28|15170.06|15050.06|15170.06|15050.06|15162.89|15042.89|10
1621628690000|2021-05-21 20:24:50|15169.39|15049.39|15172.21|15052.21|15172.47|15052.47|15169.39|15049.39|9
1621628700000|2021-05-21 20:25:00|15171.91|15051.91|15177.9|15057.9|15177.9|15057.9|15171.85|15051.85|10
1621628710000|2021-05-21 20:25:10|15179|15059|15200.01|15080.01|15200.01|15080.01|15179|15059|10
1621628720000|2021-05-21 20:25:20|15199.49|15079.49|15199.08|15079.08|15201.98|15081.98|15199.08|15079.08|10
1621628730000|2021-05-21 20:25:30|15199.47|15079.47|15197.68|15077.68|15200.33|15080.33|15196.59|15076.59|10
1621628740000|2021-05-21 20:25:40|15197.41|15077.41|15203.29|15083.29|15203.29|15083.29|15193.06|15073.06|10
1621628750000|2021-05-21 20:25:50|15204.47|15084.47|15220.65|15100.65|15220.65|15100.65|15204.39|15084.39|10
1621628760000|2021-05-21 20:26:00|15224.93|15104.93|15239.89|15119.89|15240.63|15120.63|15223.84|15103.84|9
1621628770000|2021-05-21 20:26:10|15241.26|15121.26|15258.99|15138.99|15258.99|15138.99|15241.26|15121.26|10
1621628780000|2021-05-21 20:26:20|15262.25|15142.25|15264.85|15144.85|15266.93|15146.93|15262.25|15142.25|10
1621628790000|2021-05-21 20:26:30|15264.02|15144.02|15248.5|15128.5|15264.02|15144.02|15248.5|15128.5|10
1621628800000|2021-05-21 20:26:40|15246.89|15126.89|15244.63|15124.63|15246.89|15126.89|15241.79|15121.79|10
1621628810000|2021-05-21 20:26:50|15249|15129|15265.98|15145.98|15265.98|15145.98|15249|15129|10
1621628820000|2021-05-21 20:27:00|15266.28|15146.28|15274.29|15154.29|15274.29|15154.29|15266.28|15146.28|10
1621628830000|2021-05-21 20:27:10|15274.61|15154.61|15279.46|15159.46|15279.46|15159.46|15273.16|15153.16|10
1621628840000|2021-05-21 20:27:20|15279.4|15159.4|15298.18|15178.18|15298.18|15178.18|15277.54|15157.54|10
1621628850000|2021-05-21 20:27:30|15304.02|15184.02|15327.49|15207.49|15327.49|15207.49|15304.02|15184.02|10
1621628860000|2021-05-21 20:27:40|15331.11|15211.11|15349.01|15229.01|15349.01|15229.01|15331.11|15211.11|10
1621628870000|2021-05-21 20:27:50|15351.02|15231.02|15371.53|15251.53|15371.53|15251.53|15351.02|15231.02|10
1621628880000|2021-05-21 20:28:00|15379.3|15259.3|15395.63|15275.63|15395.63|15275.63|15379.3|15259.3|10
1621628890000|2021-05-21 20:28:10|15396.49|15276.49|15392.78|15272.78|15396.49|15276.49|15392.78|15272.78|10
1621628900000|2021-05-21 20:28:20|15384.07|15264.07|15361.99|15241.99|15384.33|15264.33|15361.44|15241.44|10
1621628910000|2021-05-21 20:28:30|15364.98|15244.98|15386.04|15266.04|15386.04|15266.04|15364.98|15244.98|10
1621628920000|2021-05-21 20:28:40|15386.96|15266.96|15394.87|15274.87|15394.87|15274.87|15383.37|15263.37|10
1621628930000|2021-05-21 20:28:50|15397.09|15277.09|15395.6|15275.6|15397.85|15277.85|15392.81|15272.81|10
1621628940000|2021-05-21 20:29:00|15395|15275|15405.35|15285.35|15405.35|15285.35|15395|15275|10
1621628950000|2021-05-21 20:29:10|15407.86|15287.86|15414.7|15294.7|15415.57|15295.57|15405.44|15285.44|10
1621628960000|2021-05-21 20:29:20|15414.83|15294.83|15403.41|15283.41|15414.83|15294.83|15402.45|15282.45|10
1621628970000|2021-05-21 20:29:30|15404.69|15284.69|15394.53|15274.53|15406.11|15286.11|15394.53|15274.53|10
1621628980000|2021-05-21 20:29:40|15396.15|15276.15|15392.5|15272.5|15396.49|15276.49|15392.5|15272.5|10
1621628990000|2021-05-21 20:29:50|15394.81|15274.81|15388.28|15268.28|15394.81|15274.81|15388.28|15268.28|10
1621629000000|2021-05-21 20:30:00|15391.65|15271.65|15383.02|15263.02|15391.65|15271.65|15383.02|15263.02|10
1621629010000|2021-05-21 20:30:10|15379.66|15259.66|15343.65|15223.65|15379.66|15259.66|15343.65|15223.65|10
1621629020000|2021-05-21 20:30:20|15337.64|15217.64|15331.69|15211.69|15337.64|15217.64|15323.87|15203.87|10
1621629030000|2021-05-21 20:30:30|15340.01|15220.01|15343.66|15223.66|15346.46|15226.46|15340.01|15220.01|10
1621629040000|2021-05-21 20:30:40|15345.03|15225.03|15331.71|15211.71|15345.03|15225.03|15330.95|15210.95|10
1621629050000|2021-05-21 20:30:50|15327.86|15207.86|15320.02|15200.02|15329.24|15209.24|15320.02|15200.02|10
1621629060000|2021-05-21 20:31:00|15319.93|15199.93|15312.02|15192.02|15319.93|15199.93|15311.39|15191.39|10
1621629070000|2021-05-21 20:31:10|15313.09|15193.09|15313.37|15193.37|15317.41|15197.41|15311.27|15191.27|10
1621629080000|2021-05-21 20:31:20|15314.16|15194.16|15294.5|15174.5|15314.16|15194.16|15294.5|15174.5|10
1621629090000|2021-05-21 20:31:30|15290.55|15170.55|15270.71|15150.71|15290.55|15170.55|15270.71|15150.71|10
1621629100000|2021-05-21 20:31:40|15266.12|15146.12|15228.34|15108.34|15266.12|15146.12|15226.98|15106.98|10
1621629110000|2021-05-21 20:31:50|15229.64|15109.64|15225.65|15105.65|15229.64|15109.64|15225.1|15105.1|10
1621629120000|2021-05-21 20:32:00|15224.92|15104.92|15232.55|15112.55|15235.34|15115.34|15224.57|15104.57|10
1621629130000|2021-05-21 20:32:10|15237.71|15117.71|15227.27|15107.27|15239.54|15119.54|15226.73|15106.73|10
1621629140000|2021-05-21 20:32:20|15224.89|15104.89|15206.71|15086.71|15224.89|15104.89|15206.71|15086.71|10
1621629150000|2021-05-21 20:32:30|15205.7|15085.7|15199.93|15079.93|15205.7|15085.7|15198.22|15078.22|10
1621629160000|2021-05-21 20:32:40|15203.02|15083.02|15200.27|15080.27|15204.65|15084.65|15200.27|15080.27|10
1621629170000|2021-05-21 20:32:50|15198.56|15078.56|15193.42|15073.42|15198.56|15078.56|15192.61|15072.61|9
1621629180000|2021-05-21 20:33:00|15193.6|15073.6|15197.34|15077.34|15198.4|15078.4|15193.6|15073.6|10
1621629190000|2021-05-21 20:33:10|15197.67|15077.67|15203.28|15083.28|15204.87|15084.87|15197.67|15077.67|10
1621629200000|2021-05-21 20:33:20|15204.19|15084.19|15201.82|15081.82|15207.77|15087.77|15201.82|15081.82|10
1621629210000|2021-05-21 20:33:30|15194.92|15074.92|15177.04|15057.04|15194.92|15074.92|15177.04|15057.04|10
1621629220000|2021-05-21 20:33:40|15174.16|15054.16|15146.8|15026.8|15174.16|15054.16|15146.8|15026.8|10
1621629230000|2021-05-21 20:33:50|15144.3|15024.3|15123.34|15003.34|15144.3|15024.3|15123.34|15003.34|10
1621629240000|2021-05-21 20:34:00|15121.24|15001.24|15118.55|14998.55|15122.11|15002.11|15117.71|14997.71|10
1621629250000|2021-05-21 20:34:10|15117.55|14997.55|15118.29|14998.29|15120.01|15000.01|15112.74|14992.74|10
1621629260000|2021-05-21 20:34:20|15119.9|14999.9|15132.15|15012.15|15132.15|15012.15|15119.9|14999.9|10
1621629270000|2021-05-21 20:34:30|15133.56|15013.56|15142.72|15022.72|15143.33|15023.33|15133.52|15013.52|10
1621629280000|2021-05-21 20:34:40|15143.66|15023.66|15131.65|15011.65|15143.66|15023.66|15131.65|15011.65|10
1621629290000|2021-05-21 20:34:50|15125.05|15005.05|15113.23|14993.23|15125.62|15005.62|15113.23|14993.23|10
1621629300000|2021-05-21 20:35:00|15106.35|14986.35|15097.4|14977.4|15106.56|14986.56|15097.4|14977.4|10
1621629310000|2021-05-21 20:35:10|15098.02|14978.02|15106.3|14986.3|15106.3|14986.3|15095.85|14975.85|10
1621629320000|2021-05-21 20:35:20|15106.05|14986.05|15119.45|14999.45|15119.45|14999.45|15106.05|14986.05|10
1621629330000|2021-05-21 20:35:30|15122.14|15002.14|15140.33|15020.33|15140.33|15020.33|15122.14|15002.14|10
1621629340000|2021-05-21 20:35:40|15143.8|15023.8|15175.59|15055.59|15177.23|15057.23|15143.8|15023.8|10
1621629350000|2021-05-21 20:35:50|15185.58|15065.58|15209.77|15089.77|15209.77|15089.77|15185.58|15065.58|10
1621629360000|2021-05-21 20:36:00|15206.75|15086.75|15198.56|15078.56|15208.22|15088.22|15197.44|15077.44|10
1621629370000|2021-05-21 20:36:10|15193.65|15073.65|15195.03|15075.03|15195.03|15075.03|15188.39|15068.39|10
1621629380000|2021-05-21 20:36:20|15201.9|15081.9|15254.16|15134.16|15254.16|15134.16|15201.9|15081.9|10
1621629390000|2021-05-21 20:36:30|15252.73|15132.73|15270.59|15150.59|15270.59|15150.59|15252.73|15132.73|10
1621629400000|2021-05-21 20:36:40|15273.58|15153.58|15295.32|15175.32|15295.32|15175.32|15273.58|15153.58|10
1621629410000|2021-05-21 20:36:50|15296.89|15176.89|15291.06|15171.06|15297.09|15177.09|15291.06|15171.06|10
1621629420000|2021-05-21 20:37:00|15290.83|15170.83|15276.76|15156.76|15290.83|15170.83|15275.7|15155.7|10
1621629430000|2021-05-21 20:37:10|15273.02|15153.02|15255.93|15135.93|15273.02|15153.02|15255.93|15135.93|10
1621629440000|2021-05-21 20:37:20|15252.72|15132.72|15247.71|15127.71|15252.9|15132.9|15247.71|15127.71|10
1621629450000|2021-05-21 20:37:30|15245.11|15125.11|15229.59|15109.59|15245.11|15125.11|15229.59|15109.59|10
1621629460000|2021-05-21 20:37:40|15226.45|15106.45|15197.99|15077.99|15226.45|15106.45|15197.99|15077.99|10
1621629470000|2021-05-21 20:37:50|15193.65|15073.65|15166.25|15046.25|15193.65|15073.65|15166.25|15046.25|10
1621629480000|2021-05-21 20:38:00|15162.85|15042.85|15150.53|15030.53|15162.85|15042.85|15148.66|15028.66|10
1621629490000|2021-05-21 20:38:10|15155.52|15035.52|15161.87|15041.87|15161.87|15041.87|15153.7|15033.7|10
1621629500000|2021-05-21 20:38:20|15160.81|15040.81|15143.03|15023.03|15161.29|15041.29|15142.82|15022.82|10
1621629510000|2021-05-21 20:38:30|15141.03|15021.03|15142.04|15022.04|15144.55|15024.55|15139.94|15019.94|10
1621629520000|2021-05-21 20:38:40|15138.51|15018.51|15143.72|15023.72|15143.72|15023.72|15135.32|15015.32|10
1621629530000|2021-05-21 20:38:50|15144.08|15024.08|15146.68|15026.68|15148.66|15028.66|15144.08|15024.08|10
1621629540000|2021-05-21 20:39:00|15147.75|15027.75|15178.69|15058.69|15178.69|15058.69|15147.75|15027.75|10
1621629550000|2021-05-21 20:39:10|15181.18|15061.18|15194.91|15074.91|15195.33|15075.33|15181.18|15061.18|10
1621629560000|2021-05-21 20:39:20|15196.67|15076.67|15200.41|15080.41|15200.41|15080.41|15195.73|15075.73|10
1621629570000|2021-05-21 20:39:30|15201.81|15081.81|15233.25|15113.25|15233.25|15113.25|15201.81|15081.81|10
1621629580000|2021-05-21 20:39:40|15237.43|15117.43|15247.67|15127.67|15248.84|15128.84|15237.43|15117.43|10
1621629590000|2021-05-21 20:39:50|15248.22|15128.22|15247.55|15127.55|15249.79|15129.79|15245.88|15125.88|10
1621629600000|2021-05-21 20:40:00|15246.53|15126.53|15238.5|15118.5|15246.53|15126.53|15237.89|15117.89|10
1621629610000|2021-05-21 20:40:10|15238.73|15118.73|15240.21|15120.21|15240.72|15120.72|15238.07|15118.07|10
1621629620000|2021-05-21 20:40:20|15242.3|15122.3|15257.09|15137.09|15257.09|15137.09|15242.3|15122.3|10
1621629630000|2021-05-21 20:40:30|15256.33|15136.33|15274.36|15154.36|15274.36|15154.36|15256.33|15136.33|10
1621629640000|2021-05-21 20:40:40|15273.68|15153.68|15287.61|15167.61|15287.61|15167.61|15273.68|15153.68|10
1621629650000|2021-05-21 20:40:50|15289.09|15169.09|15285.54|15165.54|15289.09|15169.09|15285.4|15165.4|10
1621629660000|2021-05-21 20:41:00|15286.48|15166.48|15291.01|15171.01|15291.55|15171.55|15286.48|15166.48|10
1621629670000|2021-05-21 20:41:10|15291.85|15171.85|15298.73|15178.73|15298.73|15178.73|15291.85|15171.85|10
1621629680000|2021-05-21 20:41:20|15299.58|15179.58|15309.68|15189.68|15309.68|15189.68|15299.58|15179.58|10
1621629690000|2021-05-21 20:41:30|15310.15|15190.15|15303.77|15183.77|15310.15|15190.15|15302.96|15182.96|10
1621629700000|2021-05-21 20:41:40|15304.05|15184.05|15297.14|15177.14|15304.05|15184.05|15297.14|15177.14|10
1621629710000|2021-05-21 20:41:50|15295.37|15175.37|15284.85|15164.85|15295.37|15175.37|15283.85|15163.85|10
1621629720000|2021-05-21 20:42:00|15280.98|15160.98|15245.36|15125.36|15280.98|15160.98|15245.36|15125.36|10
1621629730000|2021-05-21 20:42:10|15241.63|15121.63|15216.18|15096.18|15241.63|15121.63|15216.18|15096.18|10
1621629740000|2021-05-21 20:42:20|15215.34|15095.34|15218.99|15098.99|15218.99|15098.99|15214.52|15094.52|10
1621629750000|2021-05-21 20:42:30|15225.05|15105.05|15241.39|15121.39|15242.24|15122.24|15225.05|15105.05|10
1621629760000|2021-05-21 20:42:40|15241.11|15121.11|15231.19|15111.19|15241.11|15121.11|15231.19|15111.19|10
1621629770000|2021-05-21 20:42:50|15232.94|15112.94|15224.26|15104.26|15232.94|15112.94|15223.06|15103.06|10
1621629780000|2021-05-21 20:43:00|15220.33|15100.33|15202.99|15082.99|15220.33|15100.33|15201.86|15081.86|10
1621629790000|2021-05-21 20:43:10|15199.08|15079.08|15180.35|15060.35|15199.08|15079.08|15179.96|15059.96|10
1621629800000|2021-05-21 20:43:20|15179.55|15059.55|15175.31|15055.31|15179.55|15059.55|15174.14|15054.14|10
1621629810000|2021-05-21 20:43:30|15172|15052|15173.71|15053.71|15175.96|15055.96|15170.61|15050.61|10
1621629820000|2021-05-21 20:43:40|15173.11|15053.11|15165.67|15045.67|15173.11|15053.11|15165.67|15045.67|10
1621629830000|2021-05-21 20:43:50|15165.88|15045.88|15166.97|15046.97|15168.63|15048.63|15163.39|15043.39|10
1621629840000|2021-05-21 20:44:00|15166.92|15046.92|15168.75|15048.75|15168.75|15048.75|15165.99|15045.99|9
1621629850000|2021-05-21 20:44:10|15169.16|15049.16|15186.24|15066.24|15186.24|15066.24|15169.16|15049.16|10
1621629860000|2021-05-21 20:44:20|15190.47|15070.47|15199.97|15079.97|15199.97|15079.97|15190.47|15070.47|10
1621629870000|2021-05-21 20:44:30|15200.23|15080.23|15203.94|15083.94|15207.24|15087.24|15200.23|15080.23|10
1621629880000|2021-05-21 20:44:40|15208.18|15088.18|15214.83|15094.83|15214.83|15094.83|15208.18|15088.18|10
1621629890000|2021-05-21 20:44:50|15215.25|15095.25|15227.99|15107.99|15227.99|15107.99|15215.25|15095.25|10
1621629900000|2021-05-21 20:45:00|15231.56|15111.56|15250.26|15130.26|15250.26|15130.26|15230.69|15110.69|9
1621629910000|2021-05-21 20:45:10|15254.18|15134.18|15280.82|15160.82|15280.82|15160.82|15254.18|15134.18|10
1621629920000|2021-05-21 20:45:20|15281.93|15161.93|15290.67|15170.67|15290.67|15170.67|15281.93|15161.93|10
1621629930000|2021-05-21 20:45:30|15291.99|15171.99|15302.79|15182.79|15302.79|15182.79|15291.99|15171.99|10
1621629940000|2021-05-21 20:45:40|15303.82|15183.82|15303.03|15183.03|15308.3|15188.3|15302.96|15182.96|10
1621629950000|2021-05-21 20:45:50|15302.16|15182.16|15285.51|15165.51|15302.16|15182.16|15285.51|15165.51|10
1621629960000|2021-05-21 20:46:00|15285.21|15165.21|15246.78|15126.78|15285.21|15165.21|15246.78|15126.78|10
1621629970000|2021-05-21 20:46:10|15240.77|15120.77|15212.13|15092.13|15240.77|15120.77|15212.13|15092.13|10
1621629980000|2021-05-21 20:46:20|15210.79|15090.79|15190.77|15070.77|15210.79|15090.79|15190.13|15070.13|10
1621629990000|2021-05-21 20:46:30|15191.18|15071.18|15171.24|15051.24|15191.18|15071.18|15171.24|15051.24|10
1621630000000|2021-05-21 20:46:40|15167.63|15047.63|15142.5|15022.5|15167.63|15047.63|15142.5|15022.5|10
1621630010000|2021-05-21 20:46:50|15138.45|15018.45|15129.76|15009.76|15138.45|15018.45|15129.35|15009.35|10
1621630020000|2021-05-21 20:47:00|15131.45|15011.45|15109.66|14989.66|15131.45|15011.45|15109.66|14989.66|10
1621630030000|2021-05-21 20:47:10|15108.61|14988.61|15102.66|14982.66|15108.76|14988.76|15102.66|14982.66|10
1621630040000|2021-05-21 20:47:20|15105.05|14985.05|15094.05|14974.05|15106|14986|15094.05|14974.05|10
1621630050000|2021-05-21 20:47:30|15090.38|14970.38|15078.02|14958.02|15090.38|14970.38|15076.93|14956.93|10
1621630060000|2021-05-21 20:47:40|15080.99|14960.99|15088.81|14968.81|15088.81|14968.81|15080.99|14960.99|10
1621630070000|2021-05-21 20:47:50|15089.79|14969.79|15089|14969|15091.62|14971.62|15087.72|14967.72|10
1621630080000|2021-05-21 20:48:00|15089.13|14969.13|15111.57|14991.57|15111.57|14991.57|15089.13|14969.13|10
1621630090000|2021-05-21 20:48:10|15114.97|14994.97|15139.43|15019.43|15140.44|15020.44|15114.97|14994.97|10
1621630100000|2021-05-21 20:48:20|15139.26|15019.26|15152.64|15032.64|15153.28|15033.28|15139.26|15019.26|10
1621630110000|2021-05-21 20:48:30|15153.04|15033.04|15160.47|15040.47|15160.47|15040.47|15150.89|15030.89|10
1621630120000|2021-05-21 20:48:40|15161.36|15041.36|15164.08|15044.08|15164.08|15044.08|15160.82|15040.82|10
1621630130000|2021-05-21 20:48:50|15165.26|15045.26|15167.74|15047.74|15172.97|15052.97|15165.26|15045.26|10
1621630140000|2021-05-21 20:49:00|15167.92|15047.92|15160.35|15040.35|15167.92|15047.92|15160.35|15040.35|10
1621630150000|2021-05-21 20:49:10|15160.26|15040.26|15149.89|15029.89|15160.26|15040.26|15149.89|15029.89|10
1621630160000|2021-05-21 20:49:20|15149.53|15029.53|15156.38|15036.38|15156.38|15036.38|15149.53|15029.53|10
1621630170000|2021-05-21 20:49:30|15157.16|15037.16|15163.5|15043.5|15163.5|15043.5|15157.09|15037.09|10
1621630180000|2021-05-21 20:49:40|15168.22|15048.22|15174.38|15054.38|15174.38|15054.38|15167.83|15047.83|10
1621630190000|2021-05-21 20:49:50|15175.02|15055.02|15177.04|15057.04|15181.99|15061.99|15175.02|15055.02|10
1621630200000|2021-05-21 20:50:00|15175.66|15055.66|15172.31|15052.31|15175.66|15055.66|15171.71|15051.71|10
1621630210000|2021-05-21 20:50:10|15171.02|15051.02|15150.62|15030.62|15172.19|15052.19|15150.62|15030.62|10
1621630220000|2021-05-21 20:50:20|15149.6|15029.6|15130.78|15010.78|15149.6|15029.6|15130.29|15010.29|10
1621630230000|2021-05-21 20:50:30|15130.29|15010.29|15118.86|14998.86|15130.29|15010.29|15116.52|14996.52|10
1621630240000|2021-05-21 20:50:40|15115.18|14995.18|15094.67|14974.67|15115.18|14995.18|15094.67|14974.67|10
1621630250000|2021-05-21 20:50:50|15093.01|14973.01|15074.06|14954.06|15093.01|14973.01|15074.06|14954.06|10
1621630260000|2021-05-21 20:51:00|15072.33|14952.33|15052.81|14932.81|15072.33|14952.33|15052.81|14932.81|10
1621630270000|2021-05-21 20:51:10|15050.78|14930.78|15043.96|14923.96|15053.01|14933.01|15043.96|14923.96|10
1621630280000|2021-05-21 20:51:20|15042.79|14922.79|15025.78|14905.78|15042.79|14922.79|15025.78|14905.78|10
1621630290000|2021-05-21 20:51:30|15021.32|14901.32|14989.91|14869.91|15021.32|14901.32|14989.91|14869.91|10
1621630300000|2021-05-21 20:51:40|14990.24|14870.24|14975.93|14855.93|14990.24|14870.24|14975.93|14855.93|10
1621630310000|2021-05-21 20:51:50|14977.27|14857.27|14967.74|14847.74|14978.74|14858.74|14967.74|14847.74|10
1621630320000|2021-05-21 20:52:00|14966.44|14846.44|14957.05|14837.05|14966.44|14846.44|14957.05|14837.05|10
1621630330000|2021-05-21 20:52:10|14954.38|14834.38|14922.58|14802.58|14954.38|14834.38|14922.58|14802.58|10
1621630340000|2021-05-21 20:52:20|14922.52|14802.52|14905.21|14785.21|14922.52|14802.52|14905.21|14785.21|10
1621630350000|2021-05-21 20:52:30|14909.59|14789.59|14917.67|14797.67|14917.67|14797.67|14909.59|14789.59|10
1621630360000|2021-05-21 20:52:40|14917.33|14797.33|14919.12|14799.12|14920.16|14800.16|14916.53|14796.53|10
1621630370000|2021-05-21 20:52:50|14915.45|14795.45|14908.4|14788.4|14915.45|14795.45|14908.4|14788.4|10
1621630380000|2021-05-21 20:53:00|14906.27|14786.27|14902.11|14782.11|14906.27|14786.27|14897.15|14777.15|10
1621630390000|2021-05-21 20:53:10|14902|14782|14906.33|14786.33|14907.06|14787.06|14902|14782|10
1621630400000|2021-05-21 20:53:20|14904.72|14784.72|14897.91|14777.91|14904.82|14784.82|14896.95|14776.95|10
1621630410000|2021-05-21 20:53:30|14896.48|14776.48|14884.83|14764.83|14896.48|14776.48|14883.93|14763.93|10
1621630420000|2021-05-21 20:53:40|14885.61|14765.61|14882.91|14762.91|14885.87|14765.87|14882.91|14762.91|10
1621630430000|2021-05-21 20:53:50|14879.91|14759.91|14850.08|14730.08|14879.91|14759.91|14850.08|14730.08|10
1621630440000|2021-05-21 20:54:00|14847.9|14727.9|14827.21|14707.21|14847.9|14727.9|14823.42|14703.42|10
1621630450000|2021-05-21 20:54:10|14827.33|14707.33|14832|14712|14832|14712|14824.94|14704.94|10
1621630460000|2021-05-21 20:54:20|14831.95|14711.95|14839.65|14719.65|14840.33|14720.33|14831.95|14711.95|10
1621630470000|2021-05-21 20:54:30|14841.15|14721.15|14850.17|14730.17|14851.63|14731.63|14841.15|14721.15|10
1621630480000|2021-05-21 20:54:40|14848.97|14728.97|14846.92|14726.92|14848.97|14728.97|14844.15|14724.15|10
1621630490000|2021-05-21 20:54:50|14847.9|14727.9|14829.05|14709.05|14847.9|14727.9|14829.05|14709.05|10
1621630500000|2021-05-21 20:55:00|14828.29|14708.29|14820.78|14700.78|14828.29|14708.29|14820.61|14700.61|10
1621630510000|2021-05-21 20:55:10|14821.38|14701.38|14829.5|14709.5|14829.5|14709.5|14820.36|14700.36|10
1621630520000|2021-05-21 20:55:20|14828.81|14708.81|14838.66|14718.66|14839.58|14719.58|14828.81|14708.81|10
1621630530000|2021-05-21 20:55:30|14838.6|14718.6|14829.31|14709.31|14838.6|14718.6|14829.31|14709.31|10
1621630540000|2021-05-21 20:55:40|14829.04|14709.04|14803.83|14683.83|14829.04|14709.04|14802.28|14682.28|10
1621630550000|2021-05-21 20:55:50|14802.86|14682.86|14792.18|14672.18|14802.86|14682.86|14792.18|14672.18|10
1621630560000|2021-05-21 20:56:00|14791.66|14671.66|14797.55|14677.55|14798.44|14678.44|14791.66|14671.66|10
1621630570000|2021-05-21 20:56:10|14795.9|14675.9|14811.59|14691.59|14811.59|14691.59|14794.48|14674.48|10
1621630580000|2021-05-21 20:56:20|14814.29|14694.29|14858.63|14738.63|14858.63|14738.63|14814.29|14694.29|10
1621630590000|2021-05-21 20:56:30|14861.76|14741.76|14894.01|14774.01|14894.01|14774.01|14861.76|14741.76|10
1621630600000|2021-05-21 20:56:40|14896.21|14776.21|14900.86|14780.86|14906.42|14786.42|14896.21|14776.21|10
1621630610000|2021-05-21 20:56:50|14902.49|14782.49|14901.04|14781.04|14902.59|14782.59|14900.12|14780.12|10
1621630620000|2021-05-21 20:57:00|14900.01|14780.01|14899.06|14779.06|14901.78|14781.78|14898.46|14778.46|10
1621630630000|2021-05-21 20:57:10|14898.63|14778.63|14910.27|14790.27|14910.27|14790.27|14898.36|14778.36|10
1621630640000|2021-05-21 20:57:20|14911.88|14791.88|14916.83|14796.83|14918.63|14798.63|14911.88|14791.88|10
1621630650000|2021-05-21 20:57:30|14916.64|14796.64|14901.11|14781.11|14916.64|14796.64|14900.97|14780.97|10
1621630660000|2021-05-21 20:57:40|14901.1|14781.1|14903.51|14783.51|14903.87|14783.87|14901.1|14781.1|10
1621630670000|2021-05-21 20:57:50|14903.71|14783.71|14894.99|14774.99|14903.71|14783.71|14894.99|14774.99|9
1621630680000|2021-05-21 20:58:00|14889.77|14769.77|14841.86|14721.86|14889.77|14769.77|14841.86|14721.86|10
1621630690000|2021-05-21 20:58:10|14838.16|14718.16|14815.23|14695.23|14838.16|14718.16|14815.23|14695.23|10
1621630700000|2021-05-21 20:58:20|14811.29|14691.29|14802.88|14682.88|14811.29|14691.29|14802.88|14682.88|10
1621630710000|2021-05-21 20:58:30|14803.69|14683.69|14792.91|14672.91|14803.69|14683.69|14792.91|14672.91|10
1621630720000|2021-05-21 20:58:40|14794.51|14674.51|14791.57|14671.57|14796.04|14676.04|14791.57|14671.57|10
1621630730000|2021-05-21 20:58:50|14792.24|14672.24|14791.05|14671.05|14792.37|14672.37|14789.01|14669.01|10
1621674000000|2021-05-22 09:00:00|15459.71|15339.71|15459.71|15339.71|15459.71|15339.71|15459.71|15339.71|1
1621674080000|2021-05-22 09:01:20|15423.46|15303.46|15424.42|15304.42|15424.42|15304.42|15423.43|15303.43|8
1621674090000|2021-05-22 09:01:30|15424.7|15304.7|15421.13|15301.13|15425.92|15305.92|15420.66|15300.66|10
1621674100000|2021-05-22 09:01:40|15422.16|15302.16|15422.23|15302.23|15422.49|15302.49|15420.13|15300.13|10
1621674110000|2021-05-22 09:01:50|15424.51|15304.51|15421.38|15301.38|15425.2|15305.2|15420.48|15300.48|10
1621674120000|2021-05-22 09:02:00|15421.63|15301.63|15423.21|15303.21|15423.21|15303.21|15421.13|15301.13|10
1621674130000|2021-05-22 09:02:10|15423.83|15303.83|15429.09|15309.09|15429.09|15309.09|15423.83|15303.83|10
1621674140000|2021-05-22 09:02:20|15429.86|15309.86|15439.61|15319.61|15439.61|15319.61|15429.86|15309.86|10
1621674150000|2021-05-22 09:02:30|15438.88|15318.88|15439.84|15319.84|15440.95|15320.95|15438.88|15318.88|10
1621674160000|2021-05-22 09:02:40|15440.69|15320.69|15431.79|15311.79|15440.69|15320.69|15431.79|15311.79|10
1621674170000|2021-05-22 09:02:50|15430.16|15310.16|15422.01|15302.01|15430.16|15310.16|15422.01|15302.01|10
1621674180000|2021-05-22 09:03:00|15422|15302|15422.85|15302.85|15423.86|15303.86|15422|15302|10
1621674190000|2021-05-22 09:03:10|15422.87|15302.87|15426.24|15306.24|15426.24|15306.24|15422.31|15302.31|8
1621674200000|2021-05-22 09:03:20|15425.46|15305.46|15430.95|15310.95|15431.06|15311.06|15425.46|15305.46|10
1621674210000|2021-05-22 09:03:30|15431.13|15311.13|15442.86|15322.86|15442.86|15322.86|15431.13|15311.13|10
1621674220000|2021-05-22 09:03:40|15443.02|15323.02|15445.66|15325.66|15448.78|15328.78|15443.02|15323.02|10
1621674230000|2021-05-22 09:03:50|15445.6|15325.6|15444.83|15324.83|15445.6|15325.6|15443.42|15323.42|10
1621674240000|2021-05-22 09:04:00|15444.15|15324.15|15443.83|15323.83|15445.66|15325.66|15443.83|15323.83|10
1621674250000|2021-05-22 09:04:10|15442.39|15322.39|15442.24|15322.24|15443.25|15323.25|15441.97|15321.97|10
1621674260000|2021-05-22 09:04:20|15442.34|15322.34|15441.3|15321.3|15442.34|15322.34|15440.57|15320.57|10
1621674270000|2021-05-22 09:04:30|15440.74|15320.74|15443.05|15323.05|15443.05|15323.05|15440.41|15320.41|10
1621674280000|2021-05-22 09:04:40|15444.13|15324.13|15447.34|15327.34|15447.94|15327.94|15444.13|15324.13|10
1621674290000|2021-05-22 09:04:50|15446.64|15326.64|15447.67|15327.67|15447.84|15327.84|15446.12|15326.12|10
1621674300000|2021-05-22 09:05:00|15447.86|15327.86|15450.25|15330.25|15451.01|15331.01|15447.86|15327.86|10
1621674310000|2021-05-22 09:05:10|15451.24|15331.24|15449.81|15329.81|15452.04|15332.04|15448.65|15328.65|10
1621674320000|2021-05-22 09:05:20|15449.67|15329.67|15453.54|15333.54|15453.54|15333.54|15449.67|15329.67|10
1621674330000|2021-05-22 09:05:30|15453.47|15333.47|15457.71|15337.71|15457.71|15337.71|15453.47|15333.47|10
1621674340000|2021-05-22 09:05:40|15457.77|15337.77|15458.03|15338.03|15458.16|15338.16|15457.54|15337.54|10
1621674350000|2021-05-22 09:05:50|15458.18|15338.18|15455.3|15335.3|15458.18|15338.18|15454.77|15334.77|10
1621674360000|2021-05-22 09:06:00|15454.72|15334.72|15460.4|15340.4|15460.4|15340.4|15454.72|15334.72|10
1621674370000|2021-05-22 09:06:10|15461.64|15341.64|15465.4|15345.4|15465.4|15345.4|15461.64|15341.64|9
1621674380000|2021-05-22 09:06:20|15465.71|15345.71|15471.88|15351.88|15471.88|15351.88|15465.71|15345.71|10
1621674390000|2021-05-22 09:06:30|15471.03|15351.03|15477.85|15357.85|15478.25|15358.25|15471.03|15351.03|9
1621674400000|2021-05-22 09:06:40|15478.26|15358.26|15481.74|15361.74|15481.74|15361.74|15478.26|15358.26|10
1621674410000|2021-05-22 09:06:50|15482.16|15362.16|15484.85|15364.85|15485.33|15365.33|15482.16|15362.16|9
1621674420000|2021-05-22 09:07:00|15483.66|15363.66|15478.7|15358.7|15484.01|15364.01|15478.7|15358.7|10
1621674430000|2021-05-22 09:07:10|15478.79|15358.79|15478.54|15358.54|15479.09|15359.09|15478.01|15358.01|9
1621674440000|2021-05-22 09:07:20|15478.24|15358.24|15475.18|15355.18|15478.95|15358.95|15475.18|15355.18|10
1621674450000|2021-05-22 09:07:30|15474.97|15354.97|15478.57|15358.57|15478.86|15358.86|15474.29|15354.29|10
1621674460000|2021-05-22 09:07:40|15479.01|15359.01|15480.27|15360.27|15480.27|15360.27|15479.01|15359.01|9
1621674470000|2021-05-22 09:07:50|15482.46|15362.46|15477.41|15357.41|15485.88|15365.88|15477.41|15357.41|10
1621674480000|2021-05-22 09:08:00|15477.17|15357.17|15476.48|15356.48|15477.71|15357.71|15476.09|15356.09|10
1621674490000|2021-05-22 09:08:10|15474.93|15354.93|15463.05|15343.05|15474.93|15354.93|15463.05|15343.05|10
1621674500000|2021-05-22 09:08:20|15462.82|15342.82|15462.87|15342.87|15464.26|15344.26|15462.82|15342.82|10
1621674510000|2021-05-22 09:08:30|15463|15343|15458.36|15338.36|15463.34|15343.34|15457.06|15337.06|10
1621674520000|2021-05-22 09:08:40|15458.81|15338.81|15452|15332|15458.81|15338.81|15452|15332|10
1621674530000|2021-05-22 09:08:50|15448.9|15328.9|15441.27|15321.27|15448.9|15328.9|15441.27|15321.27|10
1621674540000|2021-05-22 09:09:00|15440.4|15320.4|15442.16|15322.16|15442.16|15322.16|15439.7|15319.7|10
1621674550000|2021-05-22 09:09:10|15443.53|15323.53|15441.63|15321.63|15444.05|15324.05|15441.63|15321.63|10
1621674560000|2021-05-22 09:09:20|15441.65|15321.65|15440.51|15320.51|15441.71|15321.71|15439.41|15319.41|10
1621674570000|2021-05-22 09:09:30|15439.87|15319.87|15425.73|15305.73|15439.87|15319.87|15425.73|15305.73|10
1621674580000|2021-05-22 09:09:40|15425.5|15305.5|15412.43|15292.43|15425.5|15305.5|15412.43|15292.43|10
1621674590000|2021-05-22 09:09:50|15412.53|15292.53|15409.07|15289.07|15412.53|15292.53|15408.54|15288.54|10
1621674600000|2021-05-22 09:10:00|15407.96|15287.96|15404.63|15284.63|15407.96|15287.96|15404.46|15284.46|10
1621674610000|2021-05-22 09:10:10|15398.92|15278.92|15380.32|15260.32|15398.92|15278.92|15380.07|15260.07|10
1621674620000|2021-05-22 09:10:20|15383.62|15263.62|15374.63|15254.63|15383.62|15263.62|15374.63|15254.63|10
1621674630000|2021-05-22 09:10:30|15376.61|15256.61|15374.32|15254.32|15377.11|15257.11|15373.52|15253.52|10
1621674640000|2021-05-22 09:10:40|15373.36|15253.36|15363.47|15243.47|15373.36|15253.36|15363.47|15243.47|10
1621674650000|2021-05-22 09:10:50|15362.02|15242.02|15354.68|15234.68|15362.02|15242.02|15354.4|15234.4|10
1621674660000|2021-05-22 09:11:00|15354.16|15234.16|15354.68|15234.68|15354.94|15234.94|15354.16|15234.16|10
1621674670000|2021-05-22 09:11:10|15354.05|15234.05|15358.77|15238.77|15358.77|15238.77|15354.05|15234.05|10
1621674680000|2021-05-22 09:11:20|15358.66|15238.66|15358.25|15238.25|15358.66|15238.66|15355.57|15235.57|10
1621674690000|2021-05-22 09:11:30|15358.97|15238.97|15363.86|15243.86|15363.96|15243.96|15358.97|15238.97|10
1621674700000|2021-05-22 09:11:40|15363.99|15243.99|15365.39|15245.39|15366.19|15246.19|15363.68|15243.68|10
1621674710000|2021-05-22 09:11:50|15364.48|15244.48|15362.89|15242.89|15365.7|15245.7|15362.89|15242.89|10
1621674720000|2021-05-22 09:12:00|15362.93|15242.93|15365.62|15245.62|15365.95|15245.95|15362.93|15242.93|10
1621674730000|2021-05-22 09:12:10|15364.94|15244.94|15361.64|15241.64|15365.26|15245.26|15361.64|15241.64|10
1621674740000|2021-05-22 09:12:20|15361.59|15241.59|15354.3|15234.3|15361.59|15241.59|15353.29|15233.29|10
1621674750000|2021-05-22 09:12:30|15353.95|15233.95|15351.9|15231.9|15354.2|15234.2|15351.86|15231.86|10
1621674760000|2021-05-22 09:12:40|15351.68|15231.68|15345.14|15225.14|15351.77|15231.77|15345.14|15225.14|10
1621674770000|2021-05-22 09:12:50|15344.86|15224.86|15336.78|15216.78|15344.86|15224.86|15335.69|15215.69|10
1621674780000|2021-05-22 09:13:00|15337.02|15217.02|15336.69|15216.69|15338.17|15218.17|15335.62|15215.62|10
1621674790000|2021-05-22 09:13:10|15336.24|15216.24|15333.21|15213.21|15336.24|15216.24|15333.13|15213.13|10
1621674800000|2021-05-22 09:13:20|15333.63|15213.63|15334.27|15214.27|15334.27|15214.27|15331.63|15211.63|9
1621674810000|2021-05-22 09:13:30|15334.01|15214.01|15336.41|15216.41|15336.41|15216.41|15333.6|15213.6|10
1621674820000|2021-05-22 09:13:40|15335.11|15215.11|15335.74|15215.74|15336.4|15216.4|15335.11|15215.11|10
1621674830000|2021-05-22 09:13:50|15336.18|15216.18|15339.41|15219.41|15339.41|15219.41|15334.24|15214.24|10
1621674840000|2021-05-22 09:14:00|15341.7|15221.7|15350.67|15230.67|15350.67|15230.67|15341.7|15221.7|10
1621674850000|2021-05-22 09:14:10|15351.54|15231.54|15350.15|15230.15|15351.54|15231.54|15349.1|15229.1|10
1621674860000|2021-05-22 09:14:20|15349.85|15229.85|15347.31|15227.31|15349.85|15229.85|15347.31|15227.31|9
1621674870000|2021-05-22 09:14:30|15346.74|15226.74|15351.7|15231.7|15351.7|15231.7|15346.74|15226.74|10
1621674880000|2021-05-22 09:14:40|15352.48|15232.48|15352.05|15232.05|15352.48|15232.48|15349.53|15229.53|10
1621674890000|2021-05-22 09:14:50|15352.17|15232.17|15358.17|15238.17|15358.39|15238.39|15352.17|15232.17|10
1621674900000|2021-05-22 09:15:00|15358.95|15238.95|15363.78|15243.78|15363.78|15243.78|15357.8|15237.8|10
1621674910000|2021-05-22 09:15:10|15364.66|15244.66|15362.97|15242.97|15370.75|15250.75|15362.97|15242.97|10
1621674920000|2021-05-22 09:15:20|15359.19|15239.19|15336.58|15216.58|15359.19|15239.19|15336.58|15216.58|10
1621674930000|2021-05-22 09:15:30|15336.43|15216.43|15334.57|15214.57|15336.43|15216.43|15331.62|15211.62|10
1621674940000|2021-05-22 09:15:40|15337.53|15217.53|15323.9|15203.9|15338.65|15218.65|15323.9|15203.9|10
1621674950000|2021-05-22 09:15:50|15322.06|15202.06|15273.55|15153.55|15322.06|15202.06|15273.55|15153.55|10
1621674960000|2021-05-22 09:16:00|15271.11|15151.11|15228.61|15108.61|15271.11|15151.11|15228.61|15108.61|10
1621674970000|2021-05-22 09:16:10|15227.82|15107.82|15213.4|15093.4|15227.82|15107.82|15212.83|15092.83|10
1621674980000|2021-05-22 09:16:20|15213.23|15093.23|15217.91|15097.91|15218.9|15098.9|15213.23|15093.23|10
1621674990000|2021-05-22 09:16:30|15217.68|15097.68|15215.16|15095.16|15219.44|15099.44|15215.16|15095.16|10
1621675000000|2021-05-22 09:16:40|15216.18|15096.18|15221.96|15101.96|15221.96|15101.96|15216.18|15096.18|10
1621675010000|2021-05-22 09:16:50|15222.59|15102.59|15227.51|15107.51|15228.61|15108.61|15222.53|15102.53|10
1621675020000|2021-05-22 09:17:00|15226.94|15106.94|15230.68|15110.68|15230.86|15110.86|15223.46|15103.46|10
1621675030000|2021-05-22 09:17:10|15230.34|15110.34|15232.81|15112.81|15233.44|15113.44|15226.41|15106.41|10
1621675040000|2021-05-22 09:17:20|15232.29|15112.29|15210.34|15090.34|15232.92|15112.92|15210.34|15090.34|10
1621675050000|2021-05-22 09:17:30|15208.27|15088.27|15210.2|15090.2|15210.75|15090.75|15205.98|15085.98|10
1621675060000|2021-05-22 09:17:40|15207.91|15087.91|15199.42|15079.42|15207.91|15087.91|15199.42|15079.42|10
1621675070000|2021-05-22 09:17:50|15197.99|15077.99|15180.92|15060.92|15197.99|15077.99|15180.47|15060.47|10
1621675080000|2021-05-22 09:18:00|15180.59|15060.59|15193.91|15073.91|15193.91|15073.91|15179.3|15059.3|10
1621675090000|2021-05-22 09:18:10|15194.06|15074.06|15195.98|15075.98|15196.61|15076.61|15192.96|15072.96|9
1621675100000|2021-05-22 09:18:20|15196.44|15076.44|15200.2|15080.2|15201.65|15081.65|15196.44|15076.44|9
1621675110000|2021-05-22 09:18:30|15200.47|15080.47|15197.75|15077.75|15202.11|15082.11|15196.62|15076.62|10
1621675120000|2021-05-22 09:18:40|15198.22|15078.22|15192.56|15072.56|15198.22|15078.22|15192.56|15072.56|10
1621675130000|2021-05-22 09:18:50|15191.87|15071.87|15182.71|15062.71|15191.87|15071.87|15182.71|15062.71|10
1621675140000|2021-05-22 09:19:00|15183.09|15063.09|15182.6|15062.6|15183.2|15063.2|15181.44|15061.44|10
1621675150000|2021-05-22 09:19:10|15183.38|15063.38|15182.08|15062.08|15183.38|15063.38|15179.91|15059.91|10
1621675160000|2021-05-22 09:19:20|15184.01|15064.01|15185.9|15065.9|15191.2|15071.2|15184.01|15064.01|10
1621675170000|2021-05-22 09:19:30|15183.92|15063.92|15187.95|15067.95|15188.87|15068.87|15183.14|15063.14|10
1621675180000|2021-05-22 09:19:40|15188.5|15068.5|15190.95|15070.95|15190.95|15070.95|15188.29|15068.29|10
1621675190000|2021-05-22 09:19:50|15190.48|15070.48|15194.28|15074.28|15194.28|15074.28|15190.07|15070.07|10
1621675200000|2021-05-22 09:20:00|15194.59|15074.59|15212.05|15092.05|15212.05|15092.05|15194.48|15074.48|10
1621675210000|2021-05-22 09:20:10|15214.04|15094.04|15231.64|15111.64|15231.64|15111.64|15214.04|15094.04|10
1621675220000|2021-05-22 09:20:20|15230.72|15110.72|15233.98|15113.98|15233.98|15113.98|15228.56|15108.56|10
1621675230000|2021-05-22 09:20:30|15230.47|15110.47|15234.18|15114.18|15234.18|15114.18|15227.43|15107.43|10
1621675240000|2021-05-22 09:20:40|15234.52|15114.52|15229.88|15109.88|15238.27|15118.27|15229.88|15109.88|10
1621675250000|2021-05-22 09:20:50|15230.23|15110.23|15226.46|15106.46|15230.23|15110.23|15225.92|15105.92|10
1621675260000|2021-05-22 09:21:00|15225.68|15105.68|15219.3|15099.3|15225.68|15105.68|15219.3|15099.3|9
1621675270000|2021-05-22 09:21:10|15218.95|15098.95|15220.71|15100.71|15220.71|15100.71|15216.88|15096.88|10
1621675280000|2021-05-22 09:21:20|15221.32|15101.32|15227.74|15107.74|15227.74|15107.74|15220.5|15100.5|10
1621675290000|2021-05-22 09:21:30|15228.23|15108.23|15231.35|15111.35|15231.35|15111.35|15228.11|15108.11|10
1621675300000|2021-05-22 09:21:40|15231.87|15111.87|15236.86|15116.86|15236.86|15116.86|15231.32|15111.32|10
1621675310000|2021-05-22 09:21:50|15238.76|15118.76|15244.37|15124.37|15244.37|15124.37|15238.39|15118.39|9
1621675320000|2021-05-22 09:22:00|15243.97|15123.97|15236.55|15116.55|15244.65|15124.65|15236.55|15116.55|10
1621675330000|2021-05-22 09:22:10|15236.42|15116.42|15235.04|15115.04|15236.48|15116.48|15235.04|15115.04|10
1621675340000|2021-05-22 09:22:20|15234.38|15114.38|15221.66|15101.66|15234.38|15114.38|15221.66|15101.66|10
1621675350000|2021-05-22 09:22:30|15221.47|15101.47|15214.16|15094.16|15221.47|15101.47|15214.16|15094.16|10
1621675360000|2021-05-22 09:22:40|15213.75|15093.75|15217.41|15097.41|15217.41|15097.41|15212.06|15092.06|10
1621675370000|2021-05-22 09:22:50|15217.3|15097.3|15227.72|15107.72|15229.54|15109.54|15217.3|15097.3|10
1621675380000|2021-05-22 09:23:00|15227.99|15107.99|15231.18|15111.18|15231.18|15111.18|15227.99|15107.99|9
1621675390000|2021-05-22 09:23:10|15231.75|15111.75|15240.76|15120.76|15240.76|15120.76|15231.75|15111.75|10
1621675400000|2021-05-22 09:23:20|15241.48|15121.48|15248.27|15128.27|15248.27|15128.27|15241.48|15121.48|10
1621675410000|2021-05-22 09:23:30|15250.22|15130.22|15257.72|15137.72|15257.72|15137.72|15249.75|15129.75|10
1621675420000|2021-05-22 09:23:40|15257.59|15137.59|15270.61|15150.61|15270.61|15150.61|15257.59|15137.59|10
1621675430000|2021-05-22 09:23:50|15269.54|15149.54|15311.38|15191.38|15311.38|15191.38|15269.54|15149.54|10
1621675440000|2021-05-22 09:24:00|15315.17|15195.17|15336.91|15216.91|15336.91|15216.91|15315.17|15195.17|10
1621675450000|2021-05-22 09:24:10|15339.79|15219.79|15370.6|15250.6|15370.6|15250.6|15339.79|15219.79|10
1621675460000|2021-05-22 09:24:20|15370.61|15250.61|15440.45|15320.45|15440.45|15320.45|15370.61|15250.61|10
1621675470000|2021-05-22 09:24:30|15458.78|15338.78|15509.83|15389.83|15509.83|15389.83|15458.78|15338.78|10
1621675480000|2021-05-22 09:24:40|15512.18|15392.18|15513.3|15393.3|15514.69|15394.69|15512.14|15392.14|10
1621675490000|2021-05-22 09:24:50|15516.51|15396.51|15513.19|15393.19|15516.51|15396.51|15512.37|15392.37|10
1621675500000|2021-05-22 09:25:00|15515.12|15395.12|15525.44|15405.44|15526.04|15406.04|15513.13|15393.13|10
1621675510000|2021-05-22 09:25:10|15526.47|15406.47|15523.3|15403.3|15530.39|15410.39|15522.24|15402.24|9
1621675520000|2021-05-22 09:25:20|15524.22|15404.22|15513.61|15393.61|15524.22|15404.22|15513.61|15393.61|10
1621675530000|2021-05-22 09:25:30|15512.97|15392.97|15505.64|15385.64|15512.97|15392.97|15505.64|15385.64|10
1621675540000|2021-05-22 09:25:40|15505.52|15385.52|15499.71|15379.71|15505.52|15385.52|15499.11|15379.11|10
1621675550000|2021-05-22 09:25:50|15496.48|15376.48|15488.25|15368.25|15497.92|15377.92|15488.25|15368.25|10
1621675560000|2021-05-22 09:26:00|15487.32|15367.32|15476.22|15356.22|15487.32|15367.32|15476.22|15356.22|10
1621675570000|2021-05-22 09:26:10|15476.11|15356.11|15454.58|15334.58|15476.11|15356.11|15454.58|15334.58|10
1621675580000|2021-05-22 09:26:20|15451.89|15331.89|15457.79|15337.79|15457.79|15337.79|15450.58|15330.58|10
1621675590000|2021-05-22 09:26:30|15460.12|15340.12|15484.98|15364.98|15484.98|15364.98|15460.12|15340.12|10
1621675600000|2021-05-22 09:26:40|15484.17|15364.17|15488.26|15368.26|15489.87|15369.87|15484.17|15364.17|10
1621675610000|2021-05-22 09:26:50|15486.39|15366.39|15494.31|15374.31|15494.31|15374.31|15485.57|15365.57|10
1621675620000|2021-05-22 09:27:00|15494.04|15374.04|15496.02|15376.02|15497|15377|15492.62|15372.62|10
1621675630000|2021-05-22 09:27:10|15495.09|15375.09|15503.9|15383.9|15504.35|15384.35|15495.09|15375.09|10
1621675640000|2021-05-22 09:27:20|15505.45|15385.45|15505.65|15385.65|15506.62|15386.62|15503.98|15383.98|10
1621675650000|2021-05-22 09:27:30|15506.47|15386.47|15504.98|15384.98|15507.91|15387.91|15504.98|15384.98|10
1621675660000|2021-05-22 09:27:40|15504.72|15384.72|15505.58|15385.58|15505.58|15385.58|15501.69|15381.69|10
1621675670000|2021-05-22 09:27:50|15506.31|15386.31|15507.39|15387.39|15507.39|15387.39|15502.81|15382.81|10
1621675680000|2021-05-22 09:28:00|15508.01|15388.01|15516.55|15396.55|15517.4|15397.4|15508.01|15388.01|10
1621675690000|2021-05-22 09:28:10|15518.68|15398.68|15528.97|15408.97|15528.97|15408.97|15518.68|15398.68|10
1621675700000|2021-05-22 09:28:20|15529.93|15409.93|15531.76|15411.76|15533.65|15413.65|15529.93|15409.93|10
1621675710000|2021-05-22 09:28:30|15531.02|15411.02|15511.87|15391.87|15531.02|15411.02|15511.87|15391.87|10
1621675720000|2021-05-22 09:28:40|15507.47|15387.47|15498.57|15378.57|15510.46|15390.46|15498.57|15378.57|10
1621675730000|2021-05-22 09:28:50|15497.33|15377.33|15504.46|15384.46|15504.46|15384.46|15496.94|15376.94|10
1621675740000|2021-05-22 09:29:00|15503.84|15383.84|15519.31|15399.31|15519.31|15399.31|15503.84|15383.84|10
1621675750000|2021-05-22 09:29:10|15519.15|15399.15|15513.61|15393.61|15519.49|15399.49|15513.61|15393.61|10
1621675760000|2021-05-22 09:29:20|15514.05|15394.05|15511.51|15391.51|15514.23|15394.23|15510.62|15390.62|10
1621675770000|2021-05-22 09:29:30|15510.82|15390.82|15505.13|15385.13|15511.03|15391.03|15505.13|15385.13|10
1621675780000|2021-05-22 09:29:40|15504.57|15384.57|15489.57|15369.57|15504.57|15384.57|15489.57|15369.57|10
1621675790000|2021-05-22 09:29:50|15486.28|15366.28|15474.24|15354.24|15486.28|15366.28|15473.94|15353.94|10
1621675800000|2021-05-22 09:30:00|15473.39|15353.39|15490.41|15370.41|15490.41|15370.41|15472.63|15352.63|10
1621675810000|2021-05-22 09:30:10|15492.04|15372.04|15520.84|15400.84|15520.84|15400.84|15492.04|15372.04|10
1621675820000|2021-05-22 09:30:20|15521.36|15401.36|15534.16|15414.16|15534.2|15414.2|15521.36|15401.36|10
1621675830000|2021-05-22 09:30:30|15535.25|15415.25|15535.05|15415.05|15539.16|15419.16|15535.05|15415.05|10
1621675840000|2021-05-22 09:30:40|15537.78|15417.78|15548.05|15428.05|15548.55|15428.55|15537.52|15417.52|10
1621675850000|2021-05-22 09:30:50|15549.91|15429.91|15545.82|15425.82|15549.91|15429.91|15545.82|15425.82|10
1621675860000|2021-05-22 09:31:00|15544.31|15424.31|15546.89|15426.89|15546.89|15426.89|15535.81|15415.81|10
1621675870000|2021-05-22 09:31:10|15547.87|15427.87|15586.25|15466.25|15586.25|15466.25|15547.87|15427.87|10
1621675880000|2021-05-22 09:31:20|15594.41|15474.41|15623.97|15503.97|15627.06|15507.06|15594.26|15474.26|10
1621675890000|2021-05-22 09:31:30|15626.33|15506.33|15620.38|15500.38|15626.33|15506.33|15620.38|15500.38|10
1621675900000|2021-05-22 09:31:40|15621.88|15501.88|15620.14|15500.14|15623.71|15503.71|15617.84|15497.84|10
1621675910000|2021-05-22 09:31:50|15618.27|15498.27|15617.21|15497.21|15618.92|15498.92|15616.67|15496.67|10
1621675920000|2021-05-22 09:32:00|15619.63|15499.63|15627.47|15507.47|15627.47|15507.47|15618.84|15498.84|10
1621675930000|2021-05-22 09:32:10|15630.83|15510.83|15650.01|15530.01|15650.01|15530.01|15630.83|15510.83|10
1621675940000|2021-05-22 09:32:20|15646.52|15526.52|15648.01|15528.01|15653.6|15533.6|15646.52|15526.52|10
1621675950000|2021-05-22 09:32:30|15647.82|15527.82|15640.49|15520.49|15648.33|15528.33|15640.49|15520.49|10
1621675960000|2021-05-22 09:32:40|15639.2|15519.2|15635.27|15515.27|15639.2|15519.2|15635.27|15515.27|10
1621675970000|2021-05-22 09:32:50|15634.27|15514.27|15636.34|15516.34|15636.34|15516.34|15634.27|15514.27|10
1621675980000|2021-05-22 09:33:00|15635.46|15515.46|15633|15513|15635.46|15515.46|15632.08|15512.08|10
1621675990000|2021-05-22 09:33:10|15632.92|15512.92|15626.69|15506.69|15634.03|15514.03|15626.69|15506.69|10
1621676000000|2021-05-22 09:33:20|15624.56|15504.56|15633.37|15513.37|15633.37|15513.37|15624.56|15504.56|10
1621676010000|2021-05-22 09:33:30|15633.54|15513.54|15652.89|15532.89|15652.89|15532.89|15632.46|15512.46|9
1621676020000|2021-05-22 09:33:40|15654.36|15534.36|15657.29|15537.29|15658.58|15538.58|15654.36|15534.36|10
1621676030000|2021-05-22 09:33:50|15656.13|15536.13|15642.47|15522.47|15656.13|15536.13|15642.47|15522.47|10
1621676040000|2021-05-22 09:34:00|15642.81|15522.81|15637.4|15517.4|15643.07|15523.07|15637.22|15517.22|10
1621676050000|2021-05-22 09:34:10|15636.74|15516.74|15641.98|15521.98|15643.38|15523.38|15636.57|15516.57|10
1621676060000|2021-05-22 09:34:20|15642.05|15522.05|15634.85|15514.85|15642.05|15522.05|15634.85|15514.85|10
1621676070000|2021-05-22 09:34:30|15633.85|15513.85|15633.94|15513.94|15634.26|15514.26|15632.7|15512.7|10
1621676080000|2021-05-22 09:34:40|15634.07|15514.07|15619.34|15499.34|15634.07|15514.07|15619.34|15499.34|10
1621676090000|2021-05-22 09:34:50|15617.91|15497.91|15610.96|15490.96|15617.91|15497.91|15610.96|15490.96|9
1621676100000|2021-05-22 09:35:00|15605.79|15485.79|15594.51|15474.51|15605.79|15485.79|15594.17|15474.17|10
1621676110000|2021-05-22 09:35:10|15593.93|15473.93|15597.86|15477.86|15597.86|15477.86|15592.52|15472.52|10
1621676120000|2021-05-22 09:35:20|15598.07|15478.07|15599.91|15479.91|15600.45|15480.45|15598.07|15478.07|10
1621676130000|2021-05-22 09:35:30|15598.15|15478.15|15585.7|15465.7|15598.15|15478.15|15585.66|15465.66|10
1621676140000|2021-05-22 09:35:40|15585.69|15465.69|15585.13|15465.13|15586.69|15466.69|15583.43|15463.43|10
1621676150000|2021-05-22 09:35:50|15585.05|15465.05|15584.61|15464.61|15587.2|15467.2|15584.61|15464.61|10
1621676160000|2021-05-22 09:36:00|15585.17|15465.17|15588.44|15468.44|15588.44|15468.44|15585.17|15465.17|10
1621676170000|2021-05-22 09:36:10|15589.9|15469.9|15620.6|15500.6|15620.6|15500.6|15589.9|15469.9|10
1621676180000|2021-05-22 09:36:20|15625.26|15505.26|15635.4|15515.4|15636.08|15516.08|15625.26|15505.26|10
1621676190000|2021-05-22 09:36:30|15635.83|15515.83|15628.61|15508.61|15639.26|15519.26|15628.61|15508.61|10
1621676200000|2021-05-22 09:36:40|15629.1|15509.1|15619.99|15499.99|15629.31|15509.31|15619.99|15499.99|10
1621676210000|2021-05-22 09:36:50|15617.85|15497.85|15607.72|15487.72|15617.85|15497.85|15607.72|15487.72|10
1621676220000|2021-05-22 09:37:00|15608.89|15488.89|15614.68|15494.68|15614.68|15494.68|15608.89|15488.89|10
1621676230000|2021-05-22 09:37:10|15614.03|15494.03|15619.7|15499.7|15619.7|15499.7|15612.21|15492.21|10
1621676240000|2021-05-22 09:37:20|15619.55|15499.55|15620.9|15500.9|15622.78|15502.78|15618.81|15498.81|9
1621676250000|2021-05-22 09:37:30|15619.6|15499.6|15621.08|15501.08|15621.24|15501.24|15619.6|15499.6|10
1621676260000|2021-05-22 09:37:40|15621.26|15501.26|15625.82|15505.82|15625.82|15505.82|15620.83|15500.83|10
1621676270000|2021-05-22 09:37:50|15626.71|15506.71|15634.36|15514.36|15634.36|15514.36|15626.71|15506.71|10
1621676280000|2021-05-22 09:38:00|15634.91|15514.91|15635.9|15515.9|15636.76|15516.76|15634.91|15514.91|10
1621676290000|2021-05-22 09:38:10|15635.76|15515.76|15646.2|15526.2|15646.2|15526.2|15635.76|15515.76|10
1621676300000|2021-05-22 09:38:20|15646.48|15526.48|15662.66|15542.66|15662.66|15542.66|15646.48|15526.48|10
1621676310000|2021-05-22 09:38:30|15663.69|15543.69|15665.84|15545.84|15666.36|15546.36|15663.69|15543.69|10
1621676320000|2021-05-22 09:38:40|15666.5|15546.5|15682.36|15562.36|15682.36|15562.36|15666.5|15546.5|10
1621676330000|2021-05-22 09:38:50|15686.4|15566.4|15691.95|15571.95|15697.05|15577.05|15686.4|15566.4|10
1621676340000|2021-05-22 09:39:00|15692.48|15572.48|15687.09|15567.09|15692.48|15572.48|15685.7|15565.7|10
1621676350000|2021-05-22 09:39:10|15687.94|15567.94|15698.96|15578.96|15698.96|15578.96|15687.94|15567.94|10
1621676360000|2021-05-22 09:39:20|15702.89|15582.89|15703.81|15583.81|15707.19|15587.19|15702.19|15582.19|10
1621676370000|2021-05-22 09:39:30|15702.71|15582.71|15691.21|15571.21|15704.19|15584.19|15691.21|15571.21|10
1621676380000|2021-05-22 09:39:40|15690.09|15570.09|15688.73|15568.73|15691.07|15571.07|15688.65|15568.65|10
1621676390000|2021-05-22 09:39:50|15687.91|15567.91|15692.83|15572.83|15692.83|15572.83|15685.98|15565.98|10
1621676400000|2021-05-22 09:40:00|15691.12|15571.12|15665.14|15545.14|15691.12|15571.12|15665.14|15545.14|10
1621676410000|2021-05-22 09:40:10|15664.77|15544.77|15659.16|15539.16|15664.77|15544.77|15657.11|15537.11|10
1621676420000|2021-05-22 09:40:20|15658.93|15538.93|15653.56|15533.56|15659.05|15539.05|15653.56|15533.56|10
1621676430000|2021-05-22 09:40:30|15653.28|15533.28|15645.56|15525.56|15653.38|15533.38|15644.65|15524.65|10
1621676440000|2021-05-22 09:40:40|15646.79|15526.79|15653.21|15533.21|15653.57|15533.57|15646.79|15526.79|10
1621676450000|2021-05-22 09:40:50|15654.21|15534.21|15669.1|15549.1|15669.1|15549.1|15654.21|15534.21|10
1621676460000|2021-05-22 09:41:00|15670.91|15550.91|15670.09|15550.09|15670.91|15550.91|15668.55|15548.55|10
1621676470000|2021-05-22 09:41:10|15669.6|15549.6|15671.6|15551.6|15671.6|15551.6|15667|15547|10
1621676480000|2021-05-22 09:41:20|15672.09|15552.09|15673.54|15553.54|15677.21|15557.21|15672.09|15552.09|10
1621676490000|2021-05-22 09:41:30|15673.4|15553.4|15665.22|15545.22|15673.4|15553.4|15664.85|15544.85|10
1621676500000|2021-05-22 09:41:40|15665.1|15545.1|15657.58|15537.58|15665.1|15545.1|15657.58|15537.58|10
1621676510000|2021-05-22 09:41:50|15656.87|15536.87|15652.24|15532.24|15656.87|15536.87|15652.24|15532.24|10
1621676520000|2021-05-22 09:42:00|15651.9|15531.9|15651.72|15531.72|15651.9|15531.9|15648.83|15528.83|10
1621676530000|2021-05-22 09:42:10|15655.07|15535.07|15652.8|15532.8|15655.57|15535.57|15652.8|15532.8|10
1621676540000|2021-05-22 09:42:20|15653.3|15533.3|15656.48|15536.48|15656.48|15536.48|15652.36|15532.36|10
1621676550000|2021-05-22 09:42:30|15655.35|15535.35|15658.86|15538.86|15658.86|15538.86|15655.06|15535.06|10
1621676560000|2021-05-22 09:42:40|15659.74|15539.74|15659.24|15539.24|15660.79|15540.79|15658.88|15538.88|10
1621676570000|2021-05-22 09:42:50|15659.06|15539.06|15656.73|15536.73|15659.73|15539.73|15656.47|15536.47|10
1621676580000|2021-05-22 09:43:00|15656.83|15536.83|15651.18|15531.18|15656.84|15536.84|15651.18|15531.18|10
1621676590000|2021-05-22 09:43:10|15650.43|15530.43|15652.78|15532.78|15652.9|15532.9|15649.56|15529.56|10
1621676600000|2021-05-22 09:43:20|15652.03|15532.03|15649.56|15529.56|15652.34|15532.34|15649.56|15529.56|9
1621676610000|2021-05-22 09:43:30|15649.16|15529.16|15647.31|15527.31|15649.16|15529.16|15647.31|15527.31|10
1621676620000|2021-05-22 09:43:40|15646.96|15526.96|15646.73|15526.73|15646.96|15526.96|15643.88|15523.88|10
1621676630000|2021-05-22 09:43:50|15647.02|15527.02|15652.69|15532.69|15652.69|15532.69|15647.02|15527.02|10
1621676640000|2021-05-22 09:44:00|15653.39|15533.39|15653.32|15533.32|15654.41|15534.41|15653.32|15533.32|10
1621676650000|2021-05-22 09:44:10|15652.96|15532.96|15654.32|15534.32|15654.78|15534.78|15651.67|15531.67|10
1621676660000|2021-05-22 09:44:20|15653.34|15533.34|15656.32|15536.32|15656.32|15536.32|15653.34|15533.34|10
1621676670000|2021-05-22 09:44:30|15656.56|15536.56|15645.3|15525.3|15656.87|15536.87|15645.3|15525.3|10
1621676680000|2021-05-22 09:44:40|15645.38|15525.38|15639.67|15519.67|15645.38|15525.38|15639.08|15519.08|10
1621676690000|2021-05-22 09:44:50|15639.38|15519.38|15637.85|15517.85|15639.55|15519.55|15637.85|15517.85|10
1621676700000|2021-05-22 09:45:00|15638.08|15518.08|15634.59|15514.59|15638.22|15518.22|15634.41|15514.41|10
1621676710000|2021-05-22 09:45:10|15634.74|15514.74|15626.72|15506.72|15634.74|15514.74|15626.72|15506.72|10
1621676720000|2021-05-22 09:45:20|15627.28|15507.28|15623.71|15503.71|15627.28|15507.28|15622.79|15502.79|10
1621676730000|2021-05-22 09:45:30|15624.52|15504.52|15621.25|15501.25|15624.81|15504.81|15620.62|15500.62|10
1621676740000|2021-05-22 09:45:40|15620.84|15500.84|15618.89|15498.89|15620.84|15500.84|15618.72|15498.72|10
1621676750000|2021-05-22 09:45:50|15618.12|15498.12|15607.74|15487.74|15618.12|15498.12|15607.74|15487.74|10
1621676760000|2021-05-22 09:46:00|15605.73|15485.73|15599.98|15479.98|15605.73|15485.73|15599.74|15479.74|10
1621676770000|2021-05-22 09:46:10|15600.64|15480.64|15605.94|15485.94|15606.54|15486.54|15600.64|15480.64|10
1621676780000|2021-05-22 09:46:20|15605.43|15485.43|15602.05|15482.05|15605.43|15485.43|15602.05|15482.05|10
1621676790000|2021-05-22 09:46:30|15601.54|15481.54|15585.84|15465.84|15601.54|15481.54|15585.84|15465.84|10
1621676800000|2021-05-22 09:46:40|15585.45|15465.45|15585.74|15465.74|15586.42|15466.42|15585.18|15465.18|10
1621676810000|2021-05-22 09:46:50|15586.09|15466.09|15582.75|15462.75|15586.12|15466.12|15582.12|15462.12|10
1621676820000|2021-05-22 09:47:00|15583.68|15463.68|15573.22|15453.22|15585.72|15465.72|15573.22|15453.22|10
1621676830000|2021-05-22 09:47:10|15572.61|15452.61|15570.52|15450.52|15572.83|15452.83|15570.25|15450.25|8
1621676840000|2021-05-22 09:47:20|15570.76|15450.76|15586.9|15466.9|15586.9|15466.9|15570.76|15450.76|10
1621676850000|2021-05-22 09:47:30|15586.61|15466.61|15593.15|15473.15|15593.26|15473.26|15586.61|15466.61|10
1621676860000|2021-05-22 09:47:40|15592.64|15472.64|15593.54|15473.54|15593.78|15473.78|15591.99|15471.99|10
1621676870000|2021-05-22 09:47:50|15594.43|15474.43|15590.57|15470.57|15596.49|15476.49|15590.57|15470.57|10
1621676880000|2021-05-22 09:48:00|15590.26|15470.26|15582.57|15462.57|15590.26|15470.26|15582.04|15462.04|10
1621676890000|2021-05-22 09:48:10|15581.95|15461.95|15580.36|15460.36|15581.95|15461.95|15580.36|15460.36|10
1621676900000|2021-05-22 09:48:20|15580.89|15460.89|15585.01|15465.01|15585.31|15465.31|15580.89|15460.89|10
1621676910000|2021-05-22 09:48:30|15584.96|15464.96|15596.06|15476.06|15596.06|15476.06|15584.92|15464.92|10
1621676920000|2021-05-22 09:48:40|15596.53|15476.53|15603.68|15483.68|15605.96|15485.96|15596.53|15476.53|10
1621676930000|2021-05-22 09:48:50|15602.95|15482.95|15608.14|15488.14|15608.14|15488.14|15602.95|15482.95|10
1621676940000|2021-05-22 09:49:00|15607.84|15487.84|15614.98|15494.98|15614.98|15494.98|15607.84|15487.84|10
1621676950000|2021-05-22 09:49:10|15616|15496|15620.14|15500.14|15620.21|15500.21|15615.82|15495.82|10
1621676960000|2021-05-22 09:49:20|15620.3|15500.3|15619.74|15499.74|15621.73|15501.73|15619.74|15499.74|10
1621676970000|2021-05-22 09:49:30|15618.6|15498.6|15619.83|15499.83|15619.83|15499.83|15618.31|15498.31|10
1621676980000|2021-05-22 09:49:40|15620.49|15500.49|15623.34|15503.34|15623.34|15503.34|15620.28|15500.28|10
1621676990000|2021-05-22 09:49:50|15622.81|15502.81|15625.65|15505.65|15625.65|15505.65|15622.81|15502.81|10
1621677000000|2021-05-22 09:50:00|15626.26|15506.26|15619.19|15499.19|15626.26|15506.26|15619.19|15499.19|10
1621677010000|2021-05-22 09:50:10|15618.68|15498.68|15611.35|15491.35|15618.76|15498.76|15611.35|15491.35|10
1621677020000|2021-05-22 09:50:20|15609.05|15489.05|15596.48|15476.48|15609.05|15489.05|15596.48|15476.48|10
1621677030000|2021-05-22 09:50:30|15594.22|15474.22|15591.1|15471.1|15594.22|15474.22|15591.01|15471.01|10
1621677040000|2021-05-22 09:50:40|15591.81|15471.81|15586.47|15466.47|15592.27|15472.27|15586.47|15466.47|10
1621677050000|2021-05-22 09:50:50|15586.31|15466.31|15577.87|15457.87|15586.31|15466.31|15577.07|15457.07|10
1621677060000|2021-05-22 09:51:00|15578.72|15458.72|15577.01|15457.01|15579.24|15459.24|15577.01|15457.01|10
1621677070000|2021-05-22 09:51:10|15576.35|15456.35|15571.27|15451.27|15576.35|15456.35|15571.27|15451.27|10
1621677080000|2021-05-22 09:51:20|15571.2|15451.2|15562.95|15442.95|15571.2|15451.2|15562.55|15442.55|10
1621677090000|2021-05-22 09:51:30|15561.74|15441.74|15556.62|15436.62|15562.92|15442.92|15556.62|15436.62|10
1621677100000|2021-05-22 09:51:40|15555.41|15435.41|15555.38|15435.38|15556.03|15436.03|15555.05|15435.05|10
1621677110000|2021-05-22 09:51:50|15555.37|15435.37|15548.9|15428.9|15555.8|15435.8|15548.9|15428.9|10
1621677120000|2021-05-22 09:52:00|15549.15|15429.15|15549.79|15429.79|15551.69|15431.69|15549.15|15429.15|10
1621677130000|2021-05-22 09:52:10|15549.18|15429.18|15554.66|15434.66|15554.66|15434.66|15549.18|15429.18|10
1621677140000|2021-05-22 09:52:20|15555.03|15435.03|15552.67|15432.67|15557.17|15437.17|15552.67|15432.67|10
1621677150000|2021-05-22 09:52:30|15550.65|15430.65|15548.36|15428.36|15550.65|15430.65|15547.28|15427.28|10
1621677160000|2021-05-22 09:52:40|15549.49|15429.49|15549.75|15429.75|15549.86|15429.86|15547.57|15427.57|10
1621677170000|2021-05-22 09:52:50|15549.86|15429.86|15550.37|15430.37|15551.24|15431.24|15549.86|15429.86|10
1621677180000|2021-05-22 09:53:00|15549.92|15429.92|15552.1|15432.1|15552.1|15432.1|15548.87|15428.87|9
1621677190000|2021-05-22 09:53:10|15551.63|15431.63|15554.47|15434.47|15554.47|15434.47|15551.63|15431.63|10
1621677200000|2021-05-22 09:53:20|15554.4|15434.4|15549.41|15429.41|15555.3|15435.3|15549.41|15429.41|10
1621677210000|2021-05-22 09:53:30|15547.46|15427.46|15536.33|15416.33|15547.76|15427.76|15536.33|15416.33|10
1621677220000|2021-05-22 09:53:40|15537.7|15417.7|15526.24|15406.24|15537.7|15417.7|15526.24|15406.24|10
1621677230000|2021-05-22 09:53:50|15521.97|15401.97|15507.04|15387.04|15521.97|15401.97|15507.04|15387.04|10
1621677240000|2021-05-22 09:54:00|15505.83|15385.83|15499.45|15379.45|15505.83|15385.83|15496.92|15376.92|10
1621677250000|2021-05-22 09:54:10|15499.87|15379.87|15504.36|15384.36|15504.36|15384.36|15498.3|15378.3|10
1621677260000|2021-05-22 09:54:20|15505.97|15385.97|15515.76|15395.76|15515.76|15395.76|15505.97|15385.97|10
1621677270000|2021-05-22 09:54:30|15517.65|15397.65|15511.12|15391.12|15521.12|15401.12|15511.12|15391.12|10
1621677280000|2021-05-22 09:54:40|15512|15392|15507.5|15387.5|15512|15392|15507.39|15387.39|10
1621677290000|2021-05-22 09:54:50|15508.29|15388.29|15511.25|15391.25|15514.32|15394.32|15508.29|15388.29|10
1621677300000|2021-05-22 09:55:00|15510.26|15390.26|15502.8|15382.8|15510.63|15390.63|15502.44|15382.44|10
1621677310000|2021-05-22 09:55:10|15502.75|15382.75|15503.01|15383.01|15505.43|15385.43|15502.75|15382.75|10
1621677320000|2021-05-22 09:55:20|15503.28|15383.28|15505.97|15385.97|15505.97|15385.97|15502.31|15382.31|10
1621677330000|2021-05-22 09:55:30|15505.44|15385.44|15504.51|15384.51|15505.44|15385.44|15504.04|15384.04|10
1621677340000|2021-05-22 09:55:40|15506.93|15386.93|15517.64|15397.64|15517.64|15397.64|15506.93|15386.93|10
1621677350000|2021-05-22 09:55:50|15519.5|15399.5|15528.74|15408.74|15528.74|15408.74|15519.5|15399.5|10
1621677360000|2021-05-22 09:56:00|15529.56|15409.56|15532.28|15412.28|15533.63|15413.63|15529.56|15409.56|10
1621677370000|2021-05-22 09:56:10|15533.43|15413.43|15535.65|15415.65|15538.79|15418.79|15533.43|15413.43|10
1621677380000|2021-05-22 09:56:20|15534.84|15414.84|15531.01|15411.01|15535.87|15415.87|15529.71|15409.71|10
1621677390000|2021-05-22 09:56:30|15529.59|15409.59|15518.51|15398.51|15529.59|15409.59|15518.32|15398.32|10
1621677400000|2021-05-22 09:56:40|15515.4|15395.4|15507.19|15387.19|15515.4|15395.4|15506.96|15386.96|10
1621677410000|2021-05-22 09:56:50|15506.99|15386.99|15506|15386|15506.99|15386.99|15504.98|15384.98|10
1621677420000|2021-05-22 09:57:00|15505.37|15385.37|15508.89|15388.89|15509.74|15389.74|15505.37|15385.37|10
1621677430000|2021-05-22 09:57:10|15509.69|15389.69|15514.61|15394.61|15514.61|15394.61|15509.32|15389.32|10
1621677440000|2021-05-22 09:57:20|15515|15395|15517.13|15397.13|15517.13|15397.13|15514.44|15394.44|10
1621677450000|2021-05-22 09:57:30|15515.86|15395.86|15516.38|15396.38|15516.44|15396.44|15515.12|15395.12|10
1621677460000|2021-05-22 09:57:40|15514.82|15394.82|15513|15393|15514.82|15394.82|15513|15393|10
1621677470000|2021-05-22 09:57:50|15513.97|15393.97|15516.2|15396.2|15517.51|15397.51|15513.97|15393.97|10
1621677480000|2021-05-22 09:58:00|15517.65|15397.65|15522.69|15402.69|15522.69|15402.69|15517.65|15397.65|10
1621677490000|2021-05-22 09:58:10|15523.21|15403.21|15521.71|15401.71|15523.42|15403.42|15521.71|15401.71|10
1621677500000|2021-05-22 09:58:20|15521.16|15401.16|15516.77|15396.77|15521.16|15401.16|15516.77|15396.77|10
1621677510000|2021-05-22 09:58:30|15514.85|15394.85|15518.98|15398.98|15519.42|15399.42|15514.85|15394.85|10
1621677520000|2021-05-22 09:58:40|15518.02|15398.02|15516.43|15396.43|15518.02|15398.02|15516.1|15396.1|9
1621677530000|2021-05-22 09:58:50|15516.3|15396.3|15510.91|15390.91|15516.3|15396.3|15510.91|15390.91|10
1621677540000|2021-05-22 09:59:00|15508.81|15388.81|15510.14|15390.14|15513.34|15393.34|15507.41|15387.41|10
1621677550000|2021-05-22 09:59:10|15509.09|15389.09|15499.93|15379.93|15509.09|15389.09|15498.9|15378.9|10
1621677560000|2021-05-22 09:59:20|15503.06|15383.06|15508.9|15388.9|15509.19|15389.19|15501.34|15381.34|10
1621677570000|2021-05-22 09:59:30|15509.49|15389.49|15515.47|15395.47|15515.47|15395.47|15509.49|15389.49|10
1621677580000|2021-05-22 09:59:40|15517.05|15397.05|15532.83|15412.83|15532.83|15412.83|15517.05|15397.05|10
1621677590000|2021-05-22 09:59:50|15535.29|15415.29|15560.76|15440.76|15560.76|15440.76|15535.29|15415.29|10
1621677600000|2021-05-22 10:00:00|15561.22|15441.22|15576.18|15456.18|15576.18|15456.18|15561.08|15441.08|10
1621677610000|2021-05-22 10:00:10|15571.44|15451.44|15592.06|15472.06|15592.06|15472.06|15570.9|15450.9|10
1621677620000|2021-05-22 10:00:20|15592.35|15472.35|15587.1|15467.1|15596.92|15476.92|15587.1|15467.1|10
1621677630000|2021-05-22 10:00:30|15587.53|15467.53|15615.94|15495.94|15615.94|15495.94|15587.53|15467.53|10
1621677640000|2021-05-22 10:00:40|15613.78|15493.78|15619.42|15499.42|15619.42|15499.42|15613.78|15493.78|10
1621677650000|2021-05-22 10:00:50|15620.14|15500.14|15634.42|15514.42|15634.42|15514.42|15620.14|15500.14|10
1621677660000|2021-05-22 10:01:00|15634.88|15514.88|15643.69|15523.69|15644.6|15524.6|15634.88|15514.88|10
1621677670000|2021-05-22 10:01:10|15645.61|15525.61|15651.54|15531.54|15651.54|15531.54|15644.63|15524.63|9
1621677680000|2021-05-22 10:01:20|15651.01|15531.01|15630.77|15510.77|15651.06|15531.06|15630.77|15510.77|10
1621677690000|2021-05-22 10:01:30|15627.69|15507.69|15612.83|15492.83|15627.69|15507.69|15612.83|15492.83|10
1621677700000|2021-05-22 10:01:40|15609.91|15489.91|15601.4|15481.4|15609.91|15489.91|15601.4|15481.4|10
1621677710000|2021-05-22 10:01:50|15602.79|15482.79|15593.82|15473.82|15603.96|15483.96|15593.82|15473.82|10
1621677720000|2021-05-22 10:02:00|15590.99|15470.99|15570.97|15450.97|15590.99|15470.99|15570.97|15450.97|10
1621677730000|2021-05-22 10:02:10|15568.41|15448.41|15545.39|15425.39|15568.41|15448.41|15545.39|15425.39|10
1621677740000|2021-05-22 10:02:20|15543.92|15423.92|15512.51|15392.51|15543.92|15423.92|15512.51|15392.51|10
1621677750000|2021-05-22 10:02:30|15503.69|15383.69|15464|15344|15503.69|15383.69|15462.63|15342.63|10
1621677760000|2021-05-22 10:02:40|15464.31|15344.31|15449.27|15329.27|15465.17|15345.17|15449.27|15329.27|10
1621677770000|2021-05-22 10:02:50|15449.57|15329.57|15447.44|15327.44|15451.39|15331.39|15446.76|15326.76|10
1621677780000|2021-05-22 10:03:00|15445.56|15325.56|15446.77|15326.77|15446.77|15326.77|15443.4|15323.4|10
1621677790000|2021-05-22 10:03:10|15447.96|15327.96|15457.51|15337.51|15457.51|15337.51|15447.96|15327.96|10
1621677800000|2021-05-22 10:03:20|15458.55|15338.55|15465.18|15345.18|15465.18|15345.18|15458.02|15338.02|10
1621677810000|2021-05-22 10:03:30|15466.57|15346.57|15465.81|15345.81|15469.27|15349.27|15465.81|15345.81|10
1621677820000|2021-05-22 10:03:40|15466.58|15346.58|15456.15|15336.15|15466.88|15346.88|15454.84|15334.84|10
1621677830000|2021-05-22 10:03:50|15456.06|15336.06|15449.98|15329.98|15456.06|15336.06|15449.98|15329.98|10
1621677840000|2021-05-22 10:04:00|15448.81|15328.81|15418.71|15298.71|15448.95|15328.95|15418.71|15298.71|10
1621677850000|2021-05-22 10:04:10|15416.19|15296.19|15408.48|15288.48|15416.19|15296.19|15407.76|15287.76|10
1621677860000|2021-05-22 10:04:20|15408.87|15288.87|15410.61|15290.61|15410.61|15290.61|15407.18|15287.18|10
1621677870000|2021-05-22 10:04:30|15410.83|15290.83|15409.46|15289.46|15410.92|15290.92|15407.36|15287.36|10
1621677880000|2021-05-22 10:04:40|15410.11|15290.11|15411.08|15291.08|15411.08|15291.08|15408.7|15288.7|10
1621677890000|2021-05-22 10:04:50|15411.58|15291.58|15415.48|15295.48|15417.48|15297.48|15411.58|15291.58|10
1621677900000|2021-05-22 10:05:00|15416.69|15296.69|15424.82|15304.82|15424.82|15304.82|15416.49|15296.49|10
1621677910000|2021-05-22 10:05:10|15427.78|15307.78|15428.16|15308.16|15433.39|15313.39|15427.78|15307.78|10
1621677920000|2021-05-22 10:05:20|15427.29|15307.29|15423.92|15303.92|15428.18|15308.18|15423.92|15303.92|10
1621677930000|2021-05-22 10:05:30|15424.48|15304.48|15427.64|15307.64|15430.53|15310.53|15424.48|15304.48|10
1621677940000|2021-05-22 10:05:40|15427.98|15307.98|15430.28|15310.28|15430.28|15310.28|15427.98|15307.98|10
1621677950000|2021-05-22 10:05:50|15431.61|15311.61|15441.37|15321.37|15441.37|15321.37|15431.61|15311.61|10
1621677960000|2021-05-22 10:06:00|15442.26|15322.26|15458.64|15338.64|15458.64|15338.64|15442.18|15322.18|10
1621677970000|2021-05-22 10:06:10|15459.51|15339.51|15465.77|15345.77|15466.23|15346.23|15459.51|15339.51|10
1621677980000|2021-05-22 10:06:20|15465.45|15345.45|15456.67|15336.67|15465.96|15345.96|15456.67|15336.67|10
1621677990000|2021-05-22 10:06:30|15456.09|15336.09|15455.94|15335.94|15459.03|15339.03|15455.94|15335.94|10
1621678000000|2021-05-22 10:06:40|15455.12|15335.12|15454.4|15334.4|15455.71|15335.71|15454.4|15334.4|10
1621678010000|2021-05-22 10:06:50|15454.62|15334.62|15457.72|15337.72|15457.72|15337.72|15454.27|15334.27|10
1621678020000|2021-05-22 10:07:00|15459.4|15339.4|15464.79|15344.79|15464.79|15344.79|15459.26|15339.26|10
1621678030000|2021-05-22 10:07:10|15465.14|15345.14|15468.74|15348.74|15468.74|15348.74|15464.62|15344.62|10
1621678040000|2021-05-22 10:07:20|15468.26|15348.26|15470.77|15350.77|15471.06|15351.06|15466.91|15346.91|10
1621678050000|2021-05-22 10:07:30|15470.87|15350.87|15465.34|15345.34|15471.56|15351.56|15465.34|15345.34|10
1621678060000|2021-05-22 10:07:40|15465.44|15345.44|15460.48|15340.48|15466.09|15346.09|15460.48|15340.48|10
1621678070000|2021-05-22 10:07:50|15459.54|15339.54|15456.2|15336.2|15459.56|15339.56|15456.12|15336.12|10
1621678080000|2021-05-22 10:08:00|15456.14|15336.14|15462.29|15342.29|15462.29|15342.29|15456.03|15336.03|10
1621678090000|2021-05-22 10:08:10|15463.46|15343.46|15467|15347|15467|15347|15463.46|15343.46|9
1621678100000|2021-05-22 10:08:20|15466.63|15346.63|15464.12|15344.12|15466.63|15346.63|15464.12|15344.12|10
1621678110000|2021-05-22 10:08:30|15463.76|15343.76|15469.67|15349.67|15469.67|15349.67|15463.76|15343.76|10
1621678120000|2021-05-22 10:08:40|15469.77|15349.77|15477.05|15357.05|15477.71|15357.71|15469.77|15349.77|10
1621678130000|2021-05-22 10:08:50|15476.58|15356.58|15477.9|15357.9|15477.9|15357.9|15476.43|15356.43|10
1621678140000|2021-05-22 10:09:00|15478.93|15358.93|15473.67|15353.67|15479.41|15359.41|15473.67|15353.67|10
1621678150000|2021-05-22 10:09:10|15473.85|15353.85|15473.91|15353.91|15474.81|15354.81|15473.4|15353.4|10
1621678160000|2021-05-22 10:09:20|15473.46|15353.46|15469.63|15349.63|15473.46|15353.46|15469.63|15349.63|10
1621678170000|2021-05-22 10:09:30|15468|15348|15462.32|15342.32|15468|15348|15460.95|15340.95|10
1621678180000|2021-05-22 10:09:40|15461.09|15341.09|15447.5|15327.5|15461.09|15341.09|15447.5|15327.5|10
1621678190000|2021-05-22 10:09:50|15445.44|15325.44|15422.94|15302.94|15445.44|15325.44|15422.94|15302.94|10
1621678200000|2021-05-22 10:10:00|15422.17|15302.17|15394.33|15274.33|15422.17|15302.17|15394.33|15274.33|10
1621678210000|2021-05-22 10:10:10|15391.49|15271.49|15395.82|15275.82|15396.84|15276.84|15391.24|15271.24|10
1621678220000|2021-05-22 10:10:20|15396.28|15276.28|15403.41|15283.41|15403.41|15283.41|15396.28|15276.28|10
1621678230000|2021-05-22 10:10:30|15404.45|15284.45|15414.93|15294.93|15414.93|15294.93|15404.45|15284.45|10
1621678240000|2021-05-22 10:10:40|15415.77|15295.77|15429.56|15309.56|15430.81|15310.81|15415.77|15295.77|10
1621678250000|2021-05-22 10:10:50|15430.31|15310.31|15434.23|15314.23|15434.23|15314.23|15430.31|15310.31|10
1621678260000|2021-05-22 10:11:00|15433.96|15313.96|15430.52|15310.52|15435.51|15315.51|15430.52|15310.52|10
1621678270000|2021-05-22 10:11:10|15429.81|15309.81|15426.47|15306.47|15429.81|15309.81|15425.72|15305.72|10
1621678280000|2021-05-22 10:11:20|15426.01|15306.01|15429.77|15309.77|15429.77|15309.77|15425.18|15305.18|9
1621678290000|2021-05-22 10:11:30|15431.34|15311.34|15452.71|15332.71|15452.71|15332.71|15431.34|15311.34|10
1621678300000|2021-05-22 10:11:40|15455.36|15335.36|15469.42|15349.42|15469.42|15349.42|15455.36|15335.36|10
1621678310000|2021-05-22 10:11:50|15469.27|15349.27|15468.52|15348.52|15469.27|15349.27|15466.35|15346.35|10
1621678320000|2021-05-22 10:12:00|15469.19|15349.19|15468.8|15348.8|15469.21|15349.21|15466.88|15346.88|10
1621678330000|2021-05-22 10:12:10|15469.22|15349.22|15470.71|15350.71|15471.2|15351.2|15468.83|15348.83|10
1621678340000|2021-05-22 10:12:20|15471.98|15351.98|15465.77|15345.77|15472.76|15352.76|15465.77|15345.77|10
1621678350000|2021-05-22 10:12:30|15465.29|15345.29|15462.05|15342.05|15465.29|15345.29|15461.63|15341.63|10
1621678360000|2021-05-22 10:12:40|15462.17|15342.17|15460.44|15340.44|15462.17|15342.17|15459.95|15339.95|10
1621678370000|2021-05-22 10:12:50|15461.54|15341.54|15466.01|15346.01|15466.01|15346.01|15461.54|15341.54|10
1621678380000|2021-05-22 10:13:00|15465.98|15345.98|15464.54|15344.54|15466.42|15346.42|15464.54|15344.54|10
1621678390000|2021-05-22 10:13:10|15463.9|15343.9|15468.75|15348.75|15468.75|15348.75|15462.29|15342.29|10
1621678400000|2021-05-22 10:13:20|15470.65|15350.65|15471.2|15351.2|15473.5|15353.5|15470.65|15350.65|10
1621678410000|2021-05-22 10:13:30|15471.44|15351.44|15463.92|15343.92|15471.44|15351.44|15463.32|15343.32|10
1621678420000|2021-05-22 10:13:40|15464.01|15344.01|15470.31|15350.31|15470.31|15350.31|15464.01|15344.01|10
1621678430000|2021-05-22 10:13:50|15471.26|15351.26|15474.24|15354.24|15474.24|15354.24|15471.26|15351.26|10
1621678440000|2021-05-22 10:14:00|15474.47|15354.47|15476.98|15356.98|15476.98|15356.98|15474.47|15354.47|10
1621678450000|2021-05-22 10:14:10|15477.63|15357.63|15482.33|15362.33|15482.33|15362.33|15477.63|15357.63|10
1621678460000|2021-05-22 10:14:20|15484.84|15364.84|15485.95|15365.95|15486.71|15366.71|15484.84|15364.84|10
1621678470000|2021-05-22 10:14:30|15486.42|15366.42|15493.18|15373.18|15493.18|15373.18|15486.42|15366.42|10
1621678480000|2021-05-22 10:14:40|15494.25|15374.25|15498.94|15378.94|15498.94|15378.94|15494.25|15374.25|10
1621678490000|2021-05-22 10:14:50|15498.44|15378.44|15492.87|15372.87|15498.44|15378.44|15492.87|15372.87|10
1621678500000|2021-05-22 10:15:00|15491.91|15371.91|15484.33|15364.33|15491.91|15371.91|15483.57|15363.57|10
1621678510000|2021-05-22 10:15:10|15483.61|15363.61|15487.44|15367.44|15487.44|15367.44|15483.61|15363.61|10
1621678520000|2021-05-22 10:15:20|15486.5|15366.5|15487.38|15367.38|15488.38|15368.38|15486.3|15366.3|10
1621678530000|2021-05-22 10:15:30|15490.23|15370.23|15500.32|15380.32|15500.32|15380.32|15490.23|15370.23|10
1621678540000|2021-05-22 10:15:40|15500.08|15380.08|15507.38|15387.38|15507.38|15387.38|15499.64|15379.64|10
1621678550000|2021-05-22 10:15:50|15508.1|15388.1|15515.53|15395.53|15515.53|15395.53|15508.1|15388.1|10
1621678560000|2021-05-22 10:16:00|15517.73|15397.73|15517.34|15397.34|15520.13|15400.13|15516.35|15396.35|9
1621678570000|2021-05-22 10:16:10|15517.04|15397.04|15517.74|15397.74|15517.74|15397.74|15516.18|15396.18|10
1621678580000|2021-05-22 10:16:20|15517.89|15397.89|15517.68|15397.68|15518.21|15398.21|15517.36|15397.36|10
1621678590000|2021-05-22 10:16:30|15518.38|15398.38|15524.26|15404.26|15524.62|15404.62|15518.38|15398.38|10
1621678600000|2021-05-22 10:16:40|15525.17|15405.17|15526.41|15406.41|15528.26|15408.26|15525.17|15405.17|10
1621678610000|2021-05-22 10:16:50|15525.23|15405.23|15524.04|15404.04|15526.07|15406.07|15524.04|15404.04|10
1621678620000|2021-05-22 10:17:00|15524.55|15404.55|15527.43|15407.43|15527.43|15407.43|15524.48|15404.48|10
1621678630000|2021-05-22 10:17:10|15527.55|15407.55|15531.41|15411.41|15531.41|15411.41|15527.55|15407.55|10
1621678640000|2021-05-22 10:17:20|15532.59|15412.59|15541.9|15421.9|15541.9|15421.9|15532.59|15412.59|10
1621678650000|2021-05-22 10:17:30|15544.48|15424.48|15558.45|15438.45|15558.45|15438.45|15544.48|15424.48|10
1621678660000|2021-05-22 10:17:40|15558.42|15438.42|15562.93|15442.93|15562.93|15442.93|15557.74|15437.74|10
1621678670000|2021-05-22 10:17:50|15564.42|15444.42|15564.09|15444.09|15565.5|15445.5|15563.54|15443.54|10
1621678680000|2021-05-22 10:18:00|15563.1|15443.1|15564.04|15444.04|15564.04|15444.04|15560.72|15440.72|10
1621678690000|2021-05-22 10:18:10|15564.46|15444.46|15563.25|15443.25|15565.67|15445.67|15563.18|15443.18|10
1621678700000|2021-05-22 10:18:20|15561.71|15441.71|15562.09|15442.09|15563.89|15443.89|15560.57|15440.57|10
1621678710000|2021-05-22 10:18:30|15560.91|15440.91|15556.31|15436.31|15560.91|15440.91|15556.31|15436.31|10
1621678720000|2021-05-22 10:18:40|15555.82|15435.82|15556.63|15436.63|15557.06|15437.06|15554.39|15434.39|10
1621678730000|2021-05-22 10:18:50|15556.06|15436.06|15555.16|15435.16|15556.5|15436.5|15554.7|15434.7|10
1621678740000|2021-05-22 10:19:00|15555.57|15435.57|15546.4|15426.4|15555.57|15435.57|15546.4|15426.4|10
1621678750000|2021-05-22 10:19:10|15544.79|15424.79|15544.95|15424.95|15545.89|15425.89|15542.63|15422.63|10
1621678760000|2021-05-22 10:19:20|15543.35|15423.35|15538.7|15418.7|15543.35|15423.35|15538.7|15418.7|10
1621678770000|2021-05-22 10:19:30|15533.83|15413.83|15512.21|15392.21|15533.83|15413.83|15512.21|15392.21|10
1621678780000|2021-05-22 10:19:40|15508.27|15388.27|15500.42|15380.42|15508.27|15388.27|15500.42|15380.42|10
1621678790000|2021-05-22 10:19:50|15498.36|15378.36|15496.18|15376.18|15498.36|15378.36|15494.4|15374.4|10
1621678800000|2021-05-22 10:20:00|15496.48|15376.48|15466.83|15346.83|15496.5|15376.5|15466.6|15346.6|10
1621678810000|2021-05-22 10:20:10|15467.06|15347.06|15469.32|15349.32|15469.32|15349.32|15464.17|15344.17|10
1621678820000|2021-05-22 10:20:20|15472.1|15352.1|15480.68|15360.68|15481.03|15361.03|15472.1|15352.1|10
1621678830000|2021-05-22 10:20:30|15480.9|15360.9|15485.4|15365.4|15485.4|15365.4|15480.9|15360.9|10
1621678840000|2021-05-22 10:20:40|15485.13|15365.13|15481.01|15361.01|15485.13|15365.13|15481.01|15361.01|10
1621678850000|2021-05-22 10:20:50|15480.72|15360.72|15480.46|15360.46|15480.72|15360.72|15478.31|15358.31|10
1621678860000|2021-05-22 10:21:00|15481.8|15361.8|15483.48|15363.48|15484.34|15364.34|15481.8|15361.8|10
1621678870000|2021-05-22 10:21:10|15484.42|15364.42|15482.24|15362.24|15484.42|15364.42|15481.11|15361.11|10
1621678880000|2021-05-22 10:21:20|15482.97|15362.97|15486.86|15366.86|15486.86|15366.86|15481.96|15361.96|10
1621678890000|2021-05-22 10:21:30|15486.48|15366.48|15481.84|15361.84|15487.68|15367.68|15481.84|15361.84|10
1621678900000|2021-05-22 10:21:40|15482.17|15362.17|15478.29|15358.29|15482.17|15362.17|15477.13|15357.13|10
1621678910000|2021-05-22 10:21:50|15478.52|15358.52|15484.92|15364.92|15484.92|15364.92|15478.52|15358.52|10
1621678920000|2021-05-22 10:22:00|15485.15|15365.15|15482.94|15362.94|15485.15|15365.15|15482.94|15362.94|10
1621678930000|2021-05-22 10:22:10|15482.77|15362.77|15484.42|15364.42|15484.89|15364.89|15482.77|15362.77|10
1621678940000|2021-05-22 10:22:20|15482.87|15362.87|15480.15|15360.15|15482.88|15362.88|15479.13|15359.13|10
1621678950000|2021-05-22 10:22:30|15480.09|15360.09|15477.23|15357.23|15480.09|15360.09|15477.11|15357.11|10
1621678960000|2021-05-22 10:22:40|15478.34|15358.34|15475.24|15355.24|15478.34|15358.34|15475.24|15355.24|9
1621678970000|2021-05-22 10:22:50|15474.63|15354.63|15477.69|15357.69|15477.73|15357.73|15473.77|15353.77|10
1621678980000|2021-05-22 10:23:00|15478.78|15358.78|15487.64|15367.64|15487.64|15367.64|15478.78|15358.78|10
1621678990000|2021-05-22 10:23:10|15487.74|15367.74|15488.34|15368.34|15489|15369|15487.43|15367.43|10
1621679000000|2021-05-22 10:23:20|15489.25|15369.25|15483.12|15363.12|15489.25|15369.25|15483.04|15363.04|10
1621679010000|2021-05-22 10:23:30|15482.53|15362.53|15472.97|15352.97|15482.69|15362.69|15471.85|15351.85|10
1621679020000|2021-05-22 10:23:40|15472.38|15352.38|15465.16|15345.16|15472.57|15352.57|15465.16|15345.16|10
1621679030000|2021-05-22 10:23:50|15464.46|15344.46|15460.47|15340.47|15464.46|15344.46|15460.43|15340.43|10
1621679040000|2021-05-22 10:24:00|15460.69|15340.69|15455.82|15335.82|15461.19|15341.19|15455.82|15335.82|10
1621679050000|2021-05-22 10:24:10|15457.04|15337.04|15452.78|15332.78|15457.99|15337.99|15452.78|15332.78|10
1621679060000|2021-05-22 10:24:20|15450.73|15330.73|15441.96|15321.96|15450.73|15330.73|15441.96|15321.96|10
1621679070000|2021-05-22 10:24:30|15441.13|15321.13|15435.08|15315.08|15441.13|15321.13|15435.08|15315.08|10
1621679080000|2021-05-22 10:24:40|15428.92|15308.92|15417|15297|15428.92|15308.92|15417|15297|10
1621679090000|2021-05-22 10:24:50|15415.7|15295.7|15412.87|15292.87|15415.7|15295.7|15411.21|15291.21|10
1621679100000|2021-05-22 10:25:00|15414.02|15294.02|15413.2|15293.2|15415.2|15295.2|15412.98|15292.98|10
1621679110000|2021-05-22 10:25:10|15413.14|15293.14|15427.06|15307.06|15427.06|15307.06|15413.14|15293.14|10
1621679120000|2021-05-22 10:25:20|15430.15|15310.15|15439.89|15319.89|15440.81|15320.81|15430.15|15310.15|10
1621679130000|2021-05-22 10:25:30|15440.95|15320.95|15447.24|15327.24|15447.53|15327.53|15440.74|15320.74|10
1621679140000|2021-05-22 10:25:40|15448.49|15328.49|15455.28|15335.28|15455.28|15335.28|15448.49|15328.49|10
1621679150000|2021-05-22 10:25:50|15455.58|15335.58|15462.69|15342.69|15462.69|15342.69|15454.98|15334.98|10
1621679160000|2021-05-22 10:26:00|15466.32|15346.32|15474.33|15354.33|15474.4|15354.4|15466.32|15346.32|10
1621679170000|2021-05-22 10:26:10|15474.71|15354.71|15487.77|15367.77|15487.93|15367.93|15474.71|15354.71|10
1621679180000|2021-05-22 10:26:20|15488.93|15368.93|15504.08|15384.08|15504.08|15384.08|15488.93|15368.93|10
1621679190000|2021-05-22 10:26:30|15503.71|15383.71|15504.93|15384.93|15506.19|15386.19|15503.71|15383.71|10
1621679200000|2021-05-22 10:26:40|15505.11|15385.11|15504.25|15384.25|15505.78|15385.78|15504.24|15384.24|10
1621679210000|2021-05-22 10:26:50|15503.88|15383.88|15503.22|15383.22|15503.88|15383.88|15502.22|15382.22|10
1621679220000|2021-05-22 10:27:00|15502.07|15382.07|15505.53|15385.53|15505.83|15385.83|15501.93|15381.93|9
1621679230000|2021-05-22 10:27:10|15505.42|15385.42|15506.25|15386.25|15506.61|15386.61|15505.42|15385.42|10
1621679240000|2021-05-22 10:27:20|15506.45|15386.45|15507.95|15387.95|15508.21|15388.21|15506.45|15386.45|10
1621679250000|2021-05-22 10:27:30|15507.33|15387.33|15509.31|15389.31|15509.39|15389.39|15507.33|15387.33|10
1621679260000|2021-05-22 10:27:40|15511.2|15391.2|15514.69|15394.69|15514.69|15394.69|15511.2|15391.2|10
1621679270000|2021-05-22 10:27:50|15515.76|15395.76|15520.43|15400.43|15520.76|15400.76|15515.76|15395.76|10
1621679280000|2021-05-22 10:28:00|15522.22|15402.22|15524.6|15404.6|15525.09|15405.09|15522.19|15402.19|10
1621679290000|2021-05-22 10:28:10|15525.02|15405.02|15526.94|15406.94|15527.83|15407.83|15524.62|15404.62|9
1621679300000|2021-05-22 10:28:20|15526.67|15406.67|15531.25|15411.25|15531.25|15411.25|15526.67|15406.67|10
1621679310000|2021-05-22 10:28:30|15530.63|15410.63|15534.67|15414.67|15534.67|15414.67|15530.63|15410.63|10
1621679320000|2021-05-22 10:28:40|15534.72|15414.72|15539.46|15419.46|15539.46|15419.46|15534.72|15414.72|10
1621679330000|2021-05-22 10:28:50|15539.61|15419.61|15546.2|15426.2|15546.2|15426.2|15539.61|15419.61|10
1621679340000|2021-05-22 10:29:00|15548.1|15428.1|15557.16|15437.16|15557.69|15437.69|15548.1|15428.1|10
1621679350000|2021-05-22 10:29:10|15562.37|15442.37|15576.59|15456.59|15577.83|15457.83|15562.37|15442.37|10
1621679360000|2021-05-22 10:29:20|15580.4|15460.4|15588.51|15468.51|15589.7|15469.7|15580.4|15460.4|10
1621679370000|2021-05-22 10:29:30|15590|15470|15609.07|15489.07|15609.42|15489.42|15590|15470|10
1621679380000|2021-05-22 10:29:40|15610.11|15490.11|15613.78|15493.78|15614.21|15494.21|15610.11|15490.11|10
1621679390000|2021-05-22 10:29:50|15614.36|15494.36|15616.91|15496.91|15620.2|15500.2|15614.25|15494.25|10
1621679400000|2021-05-22 10:30:00|15615.95|15495.95|15618.2|15498.2|15618.59|15498.59|15613.29|15493.29|10
1621679410000|2021-05-22 10:30:10|15618.38|15498.38|15634.8|15514.8|15635.23|15515.23|15618.38|15498.38|10
1621679420000|2021-05-22 10:30:20|15636.66|15516.66|15643.36|15523.36|15644.76|15524.76|15636.66|15516.66|10
1621679430000|2021-05-22 10:30:30|15641.59|15521.59|15638.51|15518.51|15643.25|15523.25|15638.51|15518.51|10
1621679440000|2021-05-22 10:30:40|15638.07|15518.07|15620.78|15500.78|15638.07|15518.07|15619.85|15499.85|10
1621679450000|2021-05-22 10:30:50|15621.3|15501.3|15618.5|15498.5|15621.3|15501.3|15618.5|15498.5|10
1621679460000|2021-05-22 10:31:00|15618.43|15498.43|15611.29|15491.29|15618.43|15498.43|15611.29|15491.29|10
1621679470000|2021-05-22 10:31:10|15611.32|15491.32|15615.86|15495.86|15615.86|15495.86|15611.32|15491.32|10
1621679480000|2021-05-22 10:31:20|15615.92|15495.92|15612.51|15492.51|15615.92|15495.92|15612.16|15492.16|10
1621679490000|2021-05-22 10:31:30|15612.6|15492.6|15611.35|15491.35|15613.54|15493.54|15610.47|15490.47|10
1621679500000|2021-05-22 10:31:40|15611.08|15491.08|15611.99|15491.99|15611.99|15491.99|15611.06|15491.06|10
1621679510000|2021-05-22 10:31:50|15610.89|15490.89|15608.78|15488.78|15611.18|15491.18|15608.09|15488.09|10
1621679520000|2021-05-22 10:32:00|15609.33|15489.33|15608.71|15488.71|15609.33|15489.33|15604.62|15484.62|10
1621679530000|2021-05-22 10:32:10|15609.39|15489.39|15617.88|15497.88|15617.88|15497.88|15609.09|15489.09|9
1621679540000|2021-05-22 10:32:20|15618.52|15498.52|15621.8|15501.8|15623.08|15503.08|15618.52|15498.52|10
1621679550000|2021-05-22 10:32:30|15622.73|15502.73|15624.86|15504.86|15625.06|15505.06|15622.13|15502.13|10
1621679560000|2021-05-22 10:32:40|15625.94|15505.94|15631.85|15511.85|15632.63|15512.63|15625.94|15505.94|10
1621679570000|2021-05-22 10:32:50|15632.58|15512.58|15641.11|15521.11|15642.03|15522.03|15631.8|15511.8|10
1621679580000|2021-05-22 10:33:00|15648.09|15528.09|15661.64|15541.64|15661.64|15541.64|15647.45|15527.45|10
1621679590000|2021-05-22 10:33:10|15662.41|15542.41|15670.59|15550.59|15671.65|15551.65|15662.41|15542.41|10
1621679600000|2021-05-22 10:33:20|15670.98|15550.98|15663.68|15543.68|15670.98|15550.98|15663.68|15543.68|10
1621679610000|2021-05-22 10:33:30|15663.29|15543.29|15667.06|15547.06|15667.06|15547.06|15662.92|15542.92|10
1621679620000|2021-05-22 10:33:40|15667.68|15547.68|15684.58|15564.58|15685.68|15565.68|15667.68|15547.68|9
1621679630000|2021-05-22 10:33:50|15688.29|15568.29|15714.54|15594.54|15714.54|15594.54|15688.29|15568.29|10
1621679640000|2021-05-22 10:34:00|15715.34|15595.34|15723.18|15603.18|15724.35|15604.35|15715.34|15595.34|10
1621679650000|2021-05-22 10:34:10|15723.54|15603.54|15705.9|15585.9|15723.54|15603.54|15705.9|15585.9|10
1621679660000|2021-05-22 10:34:20|15707.74|15587.74|15691.93|15571.93|15707.74|15587.74|15691.93|15571.93|10
1621679670000|2021-05-22 10:34:30|15691.41|15571.41|15687.47|15567.47|15691.41|15571.41|15687.13|15567.13|10
1621679680000|2021-05-22 10:34:40|15686.14|15566.14|15688.59|15568.59|15688.59|15568.59|15685.22|15565.22|10
1621679690000|2021-05-22 10:34:50|15689.33|15569.33|15695.33|15575.33|15695.33|15575.33|15689.08|15569.08|10
1621679700000|2021-05-22 10:35:00|15695.51|15575.51|15695.46|15575.46|15695.76|15575.76|15693.59|15573.59|10
1621679710000|2021-05-22 10:35:10|15696.95|15576.95|15694.52|15574.52|15698.26|15578.26|15694.52|15574.52|10
1621679720000|2021-05-22 10:35:20|15694.92|15574.92|15692.86|15572.86|15696.84|15576.84|15692.86|15572.86|10
1621679730000|2021-05-22 10:35:30|15692.53|15572.53|15688.13|15568.13|15692.85|15572.85|15688.13|15568.13|10
1621679740000|2021-05-22 10:35:40|15688.45|15568.45|15688.4|15568.4|15688.45|15568.45|15685.84|15565.84|10
1621679750000|2021-05-22 10:35:50|15689.01|15569.01|15689.26|15569.26|15690|15570|15688.22|15568.22|10
1621679760000|2021-05-22 10:36:00|15689.44|15569.44|15696.19|15576.19|15696.19|15576.19|15688.8|15568.8|10
1621679770000|2021-05-22 10:36:10|15699.49|15579.49|15721.18|15601.18|15721.19|15601.19|15699.49|15579.49|10
1621679780000|2021-05-22 10:36:20|15724.25|15604.25|15733.35|15613.35|15733.35|15613.35|15724.25|15604.25|10
1621679790000|2021-05-22 10:36:30|15735.14|15615.14|15747.48|15627.48|15747.48|15627.48|15735.14|15615.14|10
1621679800000|2021-05-22 10:36:40|15748.2|15628.2|15754.09|15634.09|15754.09|15634.09|15748.2|15628.2|10
1621679810000|2021-05-22 10:36:50|15753.2|15633.2|15752.73|15632.73|15755.15|15635.15|15752.73|15632.73|10
1621679820000|2021-05-22 10:37:00|15751.66|15631.66|15751.88|15631.88|15751.88|15631.88|15748.74|15628.74|10
1621679830000|2021-05-22 10:37:10|15751.9|15631.9|15762.93|15642.93|15762.93|15642.93|15751.9|15631.9|10
1621679840000|2021-05-22 10:37:20|15762.16|15642.16|15766.64|15646.64|15766.64|15646.64|15762.16|15642.16|10
1621679850000|2021-05-22 10:37:30|15766.06|15646.06|15772.97|15652.97|15772.97|15652.97|15761.74|15641.74|10
1621679860000|2021-05-22 10:37:40|15772.5|15652.5|15771.45|15651.45|15773.51|15653.51|15769.66|15649.66|10
1621679870000|2021-05-22 10:37:50|15771.53|15651.53|15772.63|15652.63|15772.63|15652.63|15768.92|15648.92|10
1621679880000|2021-05-22 10:38:00|15771.87|15651.87|15767.52|15647.52|15771.87|15651.87|15766.34|15646.34|10
1621679890000|2021-05-22 10:38:10|15767.92|15647.92|15770.57|15650.57|15770.66|15650.66|15767.92|15647.92|10
1621679900000|2021-05-22 10:38:20|15773.51|15653.51|15771.6|15651.6|15773.97|15653.97|15768.56|15648.56|10
1621679910000|2021-05-22 10:38:30|15771.71|15651.71|15773.57|15653.57|15774.18|15654.18|15771.71|15651.71|10
1621679920000|2021-05-22 10:38:40|15774.24|15654.24|15769.65|15649.65|15774.32|15654.32|15769.2|15649.2|10
1621679930000|2021-05-22 10:38:50|15771.18|15651.18|15773.65|15653.65|15774.34|15654.34|15771.18|15651.18|10
1621679940000|2021-05-22 10:39:00|15773.63|15653.63|15766.53|15646.53|15773.63|15653.63|15765.79|15645.79|10
1621679950000|2021-05-22 10:39:10|15765.68|15645.68|15767.43|15647.43|15767.43|15647.43|15763.75|15643.75|10
1621679960000|2021-05-22 10:39:20|15767.86|15647.86|15765.51|15645.51|15769.56|15649.56|15765.12|15645.12|10
1621679970000|2021-05-22 10:39:30|15764.96|15644.96|15766.42|15646.42|15766.42|15646.42|15764.42|15644.42|10
1621679980000|2021-05-22 10:39:40|15766.95|15646.95|15769.32|15649.32|15770.01|15650.01|15766.95|15646.95|10
1621679990000|2021-05-22 10:39:50|15769.72|15649.72|15776.72|15656.72|15776.72|15656.72|15769.62|15649.62|10
1621680000000|2021-05-22 10:40:00|15777.33|15657.33|15789.2|15669.2|15789.65|15669.65|15777.33|15657.33|10
1621680010000|2021-05-22 10:40:10|15788.72|15668.72|15790.87|15670.87|15790.87|15670.87|15786.02|15666.02|10
1621680020000|2021-05-22 10:40:20|15791.39|15671.39|15813.96|15693.96|15813.96|15693.96|15791.39|15671.39|10
1621680030000|2021-05-22 10:40:30|15813.63|15693.63|15827.74|15707.74|15827.74|15707.74|15813.63|15693.63|10
1621680040000|2021-05-22 10:40:40|15826.73|15706.73|15841.22|15721.22|15841.98|15721.98|15826.73|15706.73|10
1621680050000|2021-05-22 10:40:50|15841.15|15721.15|15843.82|15723.82|15846.9|15726.9|15840.89|15720.89|10
1621680060000|2021-05-22 10:41:00|15842.69|15722.69|15849.77|15729.77|15849.77|15729.77|15841.47|15721.47|10
1621680070000|2021-05-22 10:41:10|15851.24|15731.24|15865.67|15745.67|15865.67|15745.67|15851.24|15731.24|10
1621680080000|2021-05-22 10:41:20|15867.48|15747.48|15874.73|15754.73|15874.73|15754.73|15867.48|15747.48|10
1621680090000|2021-05-22 10:41:30|15875.37|15755.37|15878.16|15758.16|15878.69|15758.69|15875.37|15755.37|10
1621680100000|2021-05-22 10:41:40|15877.79|15757.79|15866|15746|15877.79|15757.79|15865.89|15745.89|10
1621680110000|2021-05-22 10:41:50|15864.23|15744.23|15859.97|15739.97|15864.37|15744.37|15859.97|15739.97|10
1621680120000|2021-05-22 10:42:00|15857.37|15737.37|15855.87|15735.87|15858.97|15738.97|15855.49|15735.49|10
1621680130000|2021-05-22 10:42:10|15854.2|15734.2|15851.06|15731.06|15854.2|15734.2|15851.06|15731.06|10
1621680140000|2021-05-22 10:42:20|15850.43|15730.43|15839.47|15719.47|15850.43|15730.43|15838.57|15718.57|10
1621680150000|2021-05-22 10:42:30|15840.31|15720.31|15846.54|15726.54|15846.54|15726.54|15838.31|15718.31|10
1621680160000|2021-05-22 10:42:40|15847.96|15727.96|15853.95|15733.95|15853.95|15733.95|15847.8|15727.8|10
1621680170000|2021-05-22 10:42:50|15852.26|15732.26|15848.01|15728.01|15852.26|15732.26|15847.43|15727.43|10
1621680180000|2021-05-22 10:43:00|15847.21|15727.21|15860.06|15740.06|15860.06|15740.06|15847.21|15727.21|10
1621680190000|2021-05-22 10:43:10|15860.33|15740.33|15858.48|15738.48|15861.6|15741.6|15858.29|15738.29|10
1621680200000|2021-05-22 10:43:20|15857.94|15737.94|15855.53|15735.53|15857.94|15737.94|15854.06|15734.06|10
1621680210000|2021-05-22 10:43:30|15855.14|15735.14|15864.29|15744.29|15864.31|15744.31|15855.14|15735.14|10
1621680220000|2021-05-22 10:43:40|15862.11|15742.11|15862.88|15742.88|15862.88|15742.88|15860.54|15740.54|10
1621680230000|2021-05-22 10:43:50|15862.05|15742.05|15863.07|15743.07|15863.74|15743.74|15861.84|15741.84|10
1621680240000|2021-05-22 10:44:00|15863.21|15743.21|15862.42|15742.42|15863.21|15743.21|15861.15|15741.15|10
1621680250000|2021-05-22 10:44:10|15861.81|15741.81|15860.91|15740.91|15862.29|15742.29|15860.9|15740.9|10
1621680260000|2021-05-22 10:44:20|15860.72|15740.72|15873.57|15753.57|15873.57|15753.57|15860.72|15740.72|10
1621680270000|2021-05-22 10:44:30|15874.89|15754.89|15889.31|15769.31|15889.31|15769.31|15874.89|15754.89|10
1621680280000|2021-05-22 10:44:40|15890.34|15770.34|15885.41|15765.41|15891.01|15771.01|15885.41|15765.41|10
1621680290000|2021-05-22 10:44:50|15885.19|15765.19|15897.8|15777.8|15897.8|15777.8|15884.1|15764.1|10
1621680300000|2021-05-22 10:45:00|15900.39|15780.39|15932.04|15812.04|15932.04|15812.04|15900.39|15780.39|10
1621680310000|2021-05-22 10:45:10|15934.26|15814.26|15932.62|15812.62|15935.63|15815.63|15932.62|15812.62|10
1621680320000|2021-05-22 10:45:20|15929.92|15809.92|15916.14|15796.14|15929.92|15809.92|15913.12|15793.12|10
1621680330000|2021-05-22 10:45:30|15919.89|15799.89|15910.41|15790.41|15923.63|15803.63|15910.41|15790.41|10
1621680340000|2021-05-22 10:45:40|15909.14|15789.14|15902.48|15782.48|15909.14|15789.14|15901.71|15781.71|10
1621680350000|2021-05-22 10:45:50|15902.29|15782.29|15902.23|15782.23|15904.44|15784.44|15900.81|15780.81|10
1621680360000|2021-05-22 10:46:00|15900.16|15780.16|15922.15|15802.15|15922.15|15802.15|15895.43|15775.43|10
1621680370000|2021-05-22 10:46:10|15925.21|15805.21|15939.09|15819.09|15940.67|15820.67|15925.21|15805.21|10
1621680380000|2021-05-22 10:46:20|15938.68|15818.68|15964.45|15844.45|15965.98|15845.98|15938.68|15818.68|10
1621680390000|2021-05-22 10:46:30|15962.55|15842.55|15978.22|15858.22|15979.7|15859.7|15962.55|15842.55|10
1621680400000|2021-05-22 10:46:40|15978.32|15858.32|15984.89|15864.89|15984.89|15864.89|15978.32|15858.32|10
1621680410000|2021-05-22 10:46:50|15988.78|15868.78|16005.62|15885.62|16005.62|15885.62|15988.78|15868.78|10
1621680420000|2021-05-22 10:47:00|16007.21|15887.21|16059.14|15939.14|16059.14|15939.14|16007.21|15887.21|10
1621680430000|2021-05-22 10:47:10|16060.54|15940.54|16084.71|15964.71|16084.71|15964.71|16060.54|15940.54|10
1621680440000|2021-05-22 10:47:20|16086.64|15966.64|16112.16|15992.16|16112.16|15992.16|16086.64|15966.64|10
1621680450000|2021-05-22 10:47:30|16113.49|15993.49|16127.85|16007.85|16127.93|16007.93|16113.49|15993.49|10
1621680460000|2021-05-22 10:47:40|16129.27|16009.27|16146.68|16026.68|16147.08|16027.08|16129.27|16009.27|10
1621680470000|2021-05-22 10:47:50|16146.83|16026.83|16143.58|16023.58|16154.97|16034.97|16143.58|16023.58|10
1621680480000|2021-05-22 10:48:00|16142.42|16022.42|16144.92|16024.92|16144.92|16024.92|16132.82|16012.82|10
1621680490000|2021-05-22 10:48:10|16145.02|16025.02|16149.72|16029.72|16153.22|16033.22|16145.02|16025.02|10
1621680500000|2021-05-22 10:48:20|16155.58|16035.58|16166.77|16046.77|16172.49|16052.49|16155.58|16035.58|10
1621680510000|2021-05-22 10:48:30|16167.21|16047.21|16167.03|16047.03|16169.57|16049.57|16155.2|16035.2|10
1621680520000|2021-05-22 10:48:40|16167.72|16047.72|16173.21|16053.21|16174.59|16054.59|16165.33|16045.33|10
1621680530000|2021-05-22 10:48:50|16174.54|16054.54|16170.32|16050.32|16176.36|16056.36|16170.21|16050.21|10
1621680540000|2021-05-22 10:49:00|16169.8|16049.8|16165.03|16045.03|16171.99|16051.99|16161.99|16041.99|10
1621680550000|2021-05-22 10:49:10|16163.65|16043.65|16158.41|16038.41|16163.65|16043.65|16155.44|16035.44|10
1621680560000|2021-05-22 10:49:20|16157.04|16037.04|16147.98|16027.98|16157.04|16037.04|16146.45|16026.45|10
1621680570000|2021-05-22 10:49:30|16148.88|16028.88|16164.34|16044.34|16164.34|16044.34|16148.88|16028.88|10
1621680580000|2021-05-22 10:49:40|16163.38|16043.38|16163.51|16043.51|16167.64|16047.64|16162.52|16042.52|10
1621680590000|2021-05-22 10:49:50|16165.54|16045.54|16161.02|16041.02|16165.54|16045.54|16159.84|16039.84|10
1621680600000|2021-05-22 10:50:00|16162.32|16042.32|16156.86|16036.86|16162.32|16042.32|16153.85|16033.85|9
1621680610000|2021-05-22 10:50:10|16154.56|16034.56|16142.35|16022.35|16154.9|16034.9|16141.69|16021.69|10
1621680620000|2021-05-22 10:50:20|16142.33|16022.33|16142.37|16022.37|16142.37|16022.37|16139.58|16019.58|10
1621680630000|2021-05-22 10:50:30|16143.78|16023.78|16140.37|16020.37|16144.89|16024.89|16137.52|16017.52|10
1621680640000|2021-05-22 10:50:40|16143.09|16023.09|16167.11|16047.11|16167.11|16047.11|16143.09|16023.09|10
1621680650000|2021-05-22 10:50:50|16169.11|16049.11|16218.16|16098.16|16218.16|16098.16|16169.11|16049.11|10
1621680660000|2021-05-22 10:51:00|16214.67|16094.67|16215.66|16095.66|16219.71|16099.71|16210.1|16090.1|10
1621680670000|2021-05-22 10:51:10|16209.68|16089.68|16237.95|16117.95|16238.61|16118.61|16209.68|16089.68|10
1621680680000|2021-05-22 10:51:20|16242.92|16122.92|16254.82|16134.82|16254.82|16134.82|16242.92|16122.92|10
1621680690000|2021-05-22 10:51:30|16254.34|16134.34|16257.26|16137.26|16263.76|16143.76|16251.58|16131.58|10
1621680700000|2021-05-22 10:51:40|16258.17|16138.17|16238.23|16118.23|16258.17|16138.17|16238.23|16118.23|10
1621680710000|2021-05-22 10:51:50|16238.07|16118.07|16229.67|16109.67|16238.07|16118.07|16229.22|16109.22|10
1621680720000|2021-05-22 10:52:00|16230.1|16110.1|16214.82|16094.82|16230.1|16110.1|16214.82|16094.82|10
1621680730000|2021-05-22 10:52:10|16212.44|16092.44|16215.95|16095.95|16216.2|16096.2|16201.79|16081.79|10
1621680740000|2021-05-22 10:52:20|16215.47|16095.47|16225.02|16105.02|16225.02|16105.02|16215.47|16095.47|10
1621680750000|2021-05-22 10:52:30|16224.22|16104.22|16223.3|16103.3|16227.41|16107.41|16223.3|16103.3|10
1621680760000|2021-05-22 10:52:40|16220.61|16100.61|16211.15|16091.15|16220.61|16100.61|16210.54|16090.54|10
1621680770000|2021-05-22 10:52:50|16214.14|16094.14|16208.8|16088.8|16215.58|16095.58|16207.51|16087.51|10
1621680780000|2021-05-22 10:53:00|16209.47|16089.47|16201.8|16081.8|16209.64|16089.64|16197.76|16077.76|10
1621680790000|2021-05-22 10:53:10|16201.08|16081.08|16199.3|16079.3|16201.08|16081.08|16193.91|16073.91|10
1621680800000|2021-05-22 10:53:20|16198.68|16078.68|16196.6|16076.6|16200.41|16080.41|16195.89|16075.89|9
1621680810000|2021-05-22 10:53:30|16196.45|16076.45|16178.33|16058.33|16196.45|16076.45|16178.33|16058.33|10
1621680820000|2021-05-22 10:53:40|16178.21|16058.21|16175.56|16055.56|16179.36|16059.36|16175.56|16055.56|10
1621680830000|2021-05-22 10:53:50|16176.52|16056.52|16181.42|16061.42|16181.85|16061.85|16176.52|16056.52|10
1621680840000|2021-05-22 10:54:00|16180.48|16060.48|16158.24|16038.24|16180.48|16060.48|16158.24|16038.24|10
1621680850000|2021-05-22 10:54:10|16157.72|16037.72|16146.26|16026.26|16157.72|16037.72|16146.26|16026.26|10
1621680860000|2021-05-22 10:54:20|16146.09|16026.09|16139.74|16019.74|16146.66|16026.66|16139.74|16019.74|10
1621680870000|2021-05-22 10:54:30|16137.23|16017.23|16130.5|16010.5|16137.23|16017.23|16128.82|16008.82|10
1621680880000|2021-05-22 10:54:40|16129.5|16009.5|16131.76|16011.76|16133.88|16013.88|16128.53|16008.53|10
1621680890000|2021-05-22 10:54:50|16131.93|16011.93|16131.14|16011.14|16132.75|16012.75|16130.63|16010.63|10
1621680900000|2021-05-22 10:55:00|16130.93|16010.93|16129.05|16009.05|16130.93|16010.93|16127.2|16007.2|10
1621680910000|2021-05-22 10:55:10|16129.28|16009.28|16155.27|16035.27|16156.02|16036.02|16129.28|16009.28|10
1621680920000|2021-05-22 10:55:20|16157.43|16037.43|16169.79|16049.79|16171.82|16051.82|16157.43|16037.43|10
1621680930000|2021-05-22 10:55:30|16170.79|16050.79|16178.86|16058.86|16178.86|16058.86|16170.79|16050.79|10
1621680940000|2021-05-22 10:55:40|16177.93|16057.93|16173.49|16053.49|16180.1|16060.1|16173.49|16053.49|10
1621680950000|2021-05-22 10:55:50|16174.47|16054.47|16172.51|16052.51|16174.47|16054.47|16171.01|16051.01|10
1621680960000|2021-05-22 10:56:00|16172.12|16052.12|16166.03|16046.03|16172.12|16052.12|16164.43|16044.43|10
1621680970000|2021-05-22 10:56:10|16166.58|16046.58|16169.12|16049.12|16170.03|16050.03|16166.58|16046.58|10
1621680980000|2021-05-22 10:56:20|16169.25|16049.25|16167.15|16047.15|16169.45|16049.45|16167.15|16047.15|10
1621680990000|2021-05-22 10:56:30|16165.9|16045.9|16154.24|16034.24|16165.9|16045.9|16154.24|16034.24|10
1621681000000|2021-05-22 10:56:40|16154.26|16034.26|16148.85|16028.85|16154.26|16034.26|16148.85|16028.85|10
1621681010000|2021-05-22 10:56:50|16147.28|16027.28|16147.55|16027.55|16148.21|16028.21|16144.39|16024.39|10
1621681020000|2021-05-22 10:57:00|16147.19|16027.19|16146.84|16026.84|16147.89|16027.89|16145.44|16025.44|10
1621681030000|2021-05-22 10:57:10|16149.4|16029.4|16156.96|16036.96|16156.96|16036.96|16149.4|16029.4|10
1621681040000|2021-05-22 10:57:20|16160.17|16040.17|16163.71|16043.71|16163.77|16043.77|16159.71|16039.71|10
1621681050000|2021-05-22 10:57:30|16164.25|16044.25|16148.35|16028.35|16164.25|16044.25|16148.17|16028.17|10
1621681060000|2021-05-22 10:57:40|16147.26|16027.26|16144.04|16024.04|16148.27|16028.27|16143.22|16023.22|10
1621681070000|2021-05-22 10:57:50|16144.2|16024.2|16148.02|16028.02|16148.02|16028.02|16144.2|16024.2|9
1621681080000|2021-05-22 10:58:00|16148.26|16028.26|16142.74|16022.74|16148.44|16028.44|16142.74|16022.74|10
1621681090000|2021-05-22 10:58:10|16141.5|16021.5|16128.5|16008.5|16141.85|16021.85|16128.5|16008.5|10
1621681100000|2021-05-22 10:58:20|16127.44|16007.44|16127.96|16007.96|16128.34|16008.34|16126.34|16006.34|10
1621681110000|2021-05-22 10:58:30|16127.16|16007.16|16118.66|15998.66|16127.16|16007.16|16115.7|15995.7|10
1621681120000|2021-05-22 10:58:40|16120.07|16000.07|16132.9|16012.9|16134.76|16014.76|16120.07|16000.07|10
1621681130000|2021-05-22 10:58:50|16133.41|16013.41|16138.89|16018.89|16143.51|16023.51|16133.41|16013.41|10
1621681140000|2021-05-22 10:59:00|16139.61|16019.61|16135.78|16015.78|16140.5|16020.5|16135.78|16015.78|10
1621681150000|2021-05-22 10:59:10|16133.64|16013.64|16133|16013|16134.17|16014.17|16130.84|16010.84|10
1621681160000|2021-05-22 10:59:20|16133.58|16013.58|16129.13|16009.13|16133.58|16013.58|16129.13|16009.13|10
1621681170000|2021-05-22 10:59:30|16128.41|16008.41|16118.6|15998.6|16128.41|16008.41|16118.6|15998.6|10
1621681180000|2021-05-22 10:59:40|16119.31|15999.31|16117.67|15997.67|16119.38|15999.38|16117.54|15997.54|10
1621681190000|2021-05-22 10:59:50|16118.6|15998.6|16119.25|15999.25|16120.09|16000.09|16117.5|15997.5|10
1621681200000|2021-05-22 11:00:00|16119.89|15999.89|16139.04|16019.04|16139.04|16019.04|16119.15|15999.15|10
1621681210000|2021-05-22 11:00:10|16138.96|16018.96|16161.56|16041.56|16161.56|16041.56|16137.83|16017.83|10
1621681220000|2021-05-22 11:00:20|16161.03|16041.03|16163.69|16043.69|16164.28|16044.28|16159.63|16039.63|10
1621681230000|2021-05-22 11:00:30|16164.02|16044.02|16182.05|16062.05|16182.05|16062.05|16163.98|16043.98|10
1621681240000|2021-05-22 11:00:40|16182.79|16062.79|16171.37|16051.37|16183.77|16063.77|16171.37|16051.37|10
1621681250000|2021-05-22 11:00:50|16171.2|16051.2|16159|16039|16171.2|16051.2|16158.2|16038.2|10
1621681260000|2021-05-22 11:01:00|16159.88|16039.88|16154.47|16034.47|16160.37|16040.37|16154.47|16034.47|10
1621681270000|2021-05-22 11:01:10|16152.29|16032.29|16146.11|16026.11|16152.29|16032.29|16146.11|16026.11|10
1621681280000|2021-05-22 11:01:20|16145.15|16025.15|16138.15|16018.15|16145.15|16025.15|16138.15|16018.15|10
1621681290000|2021-05-22 11:01:30|16137.3|16017.3|16121.6|16001.6|16137.3|16017.3|16121.6|16001.6|10
1621681300000|2021-05-22 11:01:40|16122.67|16002.67|16113.13|15993.13|16122.67|16002.67|16113.13|15993.13|10
1621681310000|2021-05-22 11:01:50|16112.76|15992.76|16109.99|15989.99|16113.67|15993.67|16109.05|15989.05|10
1621681320000|2021-05-22 11:02:00|16110.03|15990.03|16107.79|15987.79|16110.66|15990.66|16107.79|15987.79|10
1621681330000|2021-05-22 11:02:10|16108.13|15988.13|16106.42|15986.42|16108.13|15988.13|16106.42|15986.42|10
1621681340000|2021-05-22 11:02:20|16105.99|15985.99|16112.7|15992.7|16112.7|15992.7|16105.99|15985.99|10
1621681350000|2021-05-22 11:02:30|16112.95|15992.95|16112.66|15992.66|16114.4|15994.4|16111.97|15991.97|10
1621681360000|2021-05-22 11:02:40|16111.76|15991.76|16102.47|15982.47|16111.76|15991.76|16102.47|15982.47|10
1621681370000|2021-05-22 11:02:50|16100.98|15980.98|16087.8|15967.8|16101.26|15981.26|16087.8|15967.8|10
1621681380000|2021-05-22 11:03:00|16088.42|15968.42|16094.13|15974.13|16094.13|15974.13|16086.87|15966.87|10
1621681390000|2021-05-22 11:03:10|16094.31|15974.31|16105.89|15985.89|16105.89|15985.89|16093.98|15973.98|10
1621681400000|2021-05-22 11:03:20|16105.64|15985.64|16104.05|15984.05|16105.64|15985.64|16102.91|15982.91|10
1621681410000|2021-05-22 11:03:30|16106.39|15986.39|16115.8|15995.8|16115.8|15995.8|16106.39|15986.39|10
1621681420000|2021-05-22 11:03:40|16119.68|15999.68|16139.56|16019.56|16139.56|16019.56|16119.68|15999.68|10
1621681430000|2021-05-22 11:03:50|16139.39|16019.39|16146.84|16026.84|16147.29|16027.29|16138.1|16018.1|10
1621681440000|2021-05-22 11:04:00|16148.24|16028.24|16135.7|16015.7|16148.24|16028.24|16135.7|16015.7|10
1621681450000|2021-05-22 11:04:10|16132.68|16012.68|16139.56|16019.56|16139.56|16019.56|16132.68|16012.68|10
1621681460000|2021-05-22 11:04:20|16139.65|16019.65|16144.42|16024.42|16145.65|16025.65|16138.96|16018.96|10
1621681470000|2021-05-22 11:04:30|16148.9|16028.9|16158.32|16038.32|16158.32|16038.32|16148.9|16028.9|10
1621681480000|2021-05-22 11:04:40|16159.64|16039.64|16163.48|16043.48|16163.48|16043.48|16159.62|16039.62|10
1621681490000|2021-05-22 11:04:50|16164.71|16044.71|16165.17|16045.17|16167.11|16047.11|16164.71|16044.71|10
1621681500000|2021-05-22 11:05:00|16164.76|16044.76|16153.07|16033.07|16164.76|16044.76|16153.07|16033.07|10
1621681510000|2021-05-22 11:05:10|16152.79|16032.79|16145.53|16025.53|16152.79|16032.79|16145.46|16025.46|10
1621681520000|2021-05-22 11:05:20|16145.87|16025.87|16144.05|16024.05|16145.9|16025.9|16144.05|16024.05|10
1621681530000|2021-05-22 11:05:30|16145.6|16025.6|16158.72|16038.72|16158.72|16038.72|16145.6|16025.6|10
1621681540000|2021-05-22 11:05:40|16158.23|16038.23|16168.81|16048.81|16168.81|16048.81|16158.23|16038.23|10
1621681550000|2021-05-22 11:05:50|16169.74|16049.74|16175.1|16055.1|16175.1|16055.1|16169.74|16049.74|10
1621681560000|2021-05-22 11:06:00|16174.12|16054.12|16174.24|16054.24|16175.63|16055.63|16173.56|16053.56|10
1621681570000|2021-05-22 11:06:10|16174.06|16054.06|16163.97|16043.97|16175.2|16055.2|16163.97|16043.97|10
1621681580000|2021-05-22 11:06:20|16163.43|16043.43|16161.12|16041.12|16163.58|16043.58|16159.63|16039.63|10
1621681590000|2021-05-22 11:06:30|16161.77|16041.77|16152.26|16032.26|16161.77|16041.77|16151.22|16031.22|10
1621681600000|2021-05-22 11:06:40|16152.56|16032.56|16144.53|16024.53|16152.56|16032.56|16144.53|16024.53|10
1621681610000|2021-05-22 11:06:50|16146.73|16026.73|16143.75|16023.75|16146.73|16026.73|16143.75|16023.75|10
1621681620000|2021-05-22 11:07:00|16142.76|16022.76|16126.91|16006.91|16142.76|16022.76|16126.91|16006.91|10
1621681630000|2021-05-22 11:07:10|16127.3|16007.3|16126.05|16006.05|16127.3|16007.3|16125.26|16005.26|10
1621681640000|2021-05-22 11:07:20|16125.84|16005.84|16114.69|15994.69|16125.84|16005.84|16114.25|15994.25|10
1621681650000|2021-05-22 11:07:30|16114.83|15994.83|16139.69|16019.69|16139.69|16019.69|16114.69|15994.69|10
1621681660000|2021-05-22 11:07:40|16141.34|16021.34|16121.16|16001.16|16141.34|16021.34|16121.16|16001.16|10
1621681670000|2021-05-22 11:07:50|16120.48|16000.48|16119.41|15999.41|16123.94|16003.94|16119.41|15999.41|10
1621681680000|2021-05-22 11:08:00|16118.44|15998.44|16103.45|15983.45|16118.83|15998.83|16103.45|15983.45|10
1621681690000|2021-05-22 11:08:10|16102.86|15982.86|16101.36|15981.36|16102.86|15982.86|16097.88|15977.88|10
1621681700000|2021-05-22 11:08:20|16101.77|15981.77|16102.36|15982.36|16103.17|15983.17|16100.58|15980.58|10
1621681710000|2021-05-22 11:08:30|16103.19|15983.19|16091.16|15971.16|16103.19|15983.19|16091.16|15971.16|10
1621681720000|2021-05-22 11:08:40|16092.33|15972.33|16088.61|15968.61|16092.33|15972.33|16087.82|15967.82|10
1621681730000|2021-05-22 11:08:50|16088.57|15968.57|16087.12|15967.12|16090.59|15970.59|16087.12|15967.12|10
1621681740000|2021-05-22 11:09:00|16085.75|15965.75|16081.55|15961.55|16085.75|15965.75|16081.55|15961.55|10
1621681750000|2021-05-22 11:09:10|16080.98|15960.98|16071.05|15951.05|16080.98|15960.98|16071.05|15951.05|10
1621681760000|2021-05-22 11:09:20|16070.56|15950.56|16063.89|15943.89|16070.56|15950.56|16063.89|15943.89|10
1621681770000|2021-05-22 11:09:30|16064.78|15944.78|16064.56|15944.56|16065.57|15945.57|16062.92|15942.92|10
1621681780000|2021-05-22 11:09:40|16065.27|15945.27|16070.82|15950.82|16070.82|15950.82|16065.27|15945.27|10
1621681790000|2021-05-22 11:09:50|16070.74|15950.74|16065.39|15945.39|16070.91|15950.91|16065.39|15945.39|10
1621681800000|2021-05-22 11:10:00|16064.06|15944.06|16068.44|15948.44|16068.44|15948.44|16062.9|15942.9|10
1621681810000|2021-05-22 11:10:10|16069.72|15949.72|16071.68|15951.68|16071.68|15951.68|16069.69|15949.69|10
1621681820000|2021-05-22 11:10:20|16070.63|15950.63|16070.56|15950.56|16070.99|15950.99|16070.46|15950.46|10
1621681830000|2021-05-22 11:10:30|16070.55|15950.55|16078.33|15958.33|16078.33|15958.33|16068.55|15948.55|10
1621681840000|2021-05-22 11:10:40|16080.55|15960.55|16094|15974|16094.97|15974.97|16080.55|15960.55|10
1621681850000|2021-05-22 11:10:50|16094.76|15974.76|16100.12|15980.12|16100.23|15980.23|16094.76|15974.76|10
1621681860000|2021-05-22 11:11:00|16100.19|15980.19|16097.11|15977.11|16100.36|15980.36|16096.48|15976.48|10
1621681870000|2021-05-22 11:11:10|16095.76|15975.76|16091.8|15971.8|16096.65|15976.65|16091.8|15971.8|10
1621681880000|2021-05-22 11:11:20|16092.48|15972.48|16083.15|15963.15|16092.48|15972.48|16083.15|15963.15|10
1621681890000|2021-05-22 11:11:30|16082.21|15962.21|16074.26|15954.26|16082.21|15962.21|16073.99|15953.99|10
1621681900000|2021-05-22 11:11:40|16073.94|15953.94|16060.06|15940.06|16073.94|15953.94|16060.06|15940.06|10
1621681910000|2021-05-22 11:11:50|16059.13|15939.13|16050.26|15930.26|16059.13|15939.13|16050.26|15930.26|10
1621681920000|2021-05-22 11:12:00|16050.88|15930.88|16049.27|15929.27|16050.88|15930.88|16048.1|15928.1|10
1621681930000|2021-05-22 11:12:10|16047.88|15927.88|16042.33|15922.33|16047.94|15927.94|16042.33|15922.33|10
1621681940000|2021-05-22 11:12:20|16042.42|15922.42|16040.37|15920.37|16043.45|15923.45|16039.36|15919.36|10
1621681950000|2021-05-22 11:12:30|16040.72|15920.72|16047.77|15927.77|16047.77|15927.77|16040.21|15920.21|10
1621681960000|2021-05-22 11:12:40|16049.81|15929.81|16070.89|15950.89|16070.89|15950.89|16049.81|15929.81|10
1621681970000|2021-05-22 11:12:50|16070.74|15950.74|16069.35|15949.35|16071.96|15951.96|16069.35|15949.35|10
1621681980000|2021-05-22 11:13:00|16069.54|15949.54|16057.89|15937.89|16069.54|15949.54|16057.89|15937.89|10
1621681990000|2021-05-22 11:13:10|16057.28|15937.28|16050.55|15930.55|16058.02|15938.02|16050.55|15930.55|10
1621682000000|2021-05-22 11:13:20|16050.04|15930.04|16041.05|15921.05|16050.04|15930.04|16041.05|15921.05|10
1621682010000|2021-05-22 11:13:30|16043.1|15923.1|16044.84|15924.84|16044.84|15924.84|16042.68|15922.68|10
1621682020000|2021-05-22 11:13:40|16043.47|15923.47|16051.86|15931.86|16051.86|15931.86|16043.19|15923.19|10
1621682030000|2021-05-22 11:13:50|16051.15|15931.15|16056.83|15936.83|16056.83|15936.83|16051.15|15931.15|10
1621682040000|2021-05-22 11:14:00|16057.09|15937.09|16057.06|15937.06|16060.26|15940.26|16057.06|15937.06|10
1621682050000|2021-05-22 11:14:10|16057.02|15937.02|16054.98|15934.98|16057.02|15937.02|16054.62|15934.62|10
1621682060000|2021-05-22 11:14:20|16054.69|15934.69|16054.72|15934.72|16054.87|15934.87|16053.42|15933.42|10
1621682070000|2021-05-22 11:14:30|16054.88|15934.88|16051.37|15931.37|16054.88|15934.88|16051.37|15931.37|10
1621682080000|2021-05-22 11:14:40|16051.48|15931.48|16050.19|15930.19|16051.48|15931.48|16050|15930|10
1621682090000|2021-05-22 11:14:50|16050.78|15930.78|16049.08|15929.08|16050.78|15930.78|16048.61|15928.61|10
1621682100000|2021-05-22 11:15:00|16048.83|15928.83|16052.8|15932.8|16052.8|15932.8|16048.7|15928.7|10
1621682110000|2021-05-22 11:15:10|16053.86|15933.86|16079.52|15959.52|16079.52|15959.52|16053.86|15933.86|10
1621682120000|2021-05-22 11:15:20|16080.2|15960.2|16084.94|15964.94|16084.94|15964.94|16080.2|15960.2|10
1621682130000|2021-05-22 11:15:30|16085.17|15965.17|16082.01|15962.01|16086.3|15966.3|16082.01|15962.01|10
1621682140000|2021-05-22 11:15:40|16079.6|15959.6|16071.91|15951.91|16079.63|15959.63|16071.91|15951.91|10
1621682150000|2021-05-22 11:15:50|16072.84|15952.84|16062.51|15942.51|16072.84|15952.84|16062.51|15942.51|10
1621682160000|2021-05-22 11:16:00|16057.64|15937.64|16046.32|15926.32|16057.64|15937.64|16045.38|15925.38|10
1621682170000|2021-05-22 11:16:10|16045.06|15925.06|16044.86|15924.86|16045.38|15925.38|16042.59|15922.59|10
1621682180000|2021-05-22 11:16:20|16044.19|15924.19|16039.93|15919.93|16044.19|15924.19|16039.9|15919.9|10
1621682190000|2021-05-22 11:16:30|16039.54|15919.54|16030.68|15910.68|16041.18|15921.18|16030.68|15910.68|10
1621682200000|2021-05-22 11:16:40|16028.47|15908.47|16019.71|15899.71|16028.47|15908.47|16019.71|15899.71|10
1621682210000|2021-05-22 11:16:50|16020.47|15900.47|16014.04|15894.04|16020.93|15900.93|16014.04|15894.04|10
1621682220000|2021-05-22 11:17:00|16012.88|15892.88|16009.46|15889.46|16012.88|15892.88|16009.46|15889.46|10
1621682230000|2021-05-22 11:17:10|16009.79|15889.79|16007.64|15887.64|16009.79|15889.79|16007.64|15887.64|10
1621682240000|2021-05-22 11:17:20|16007.73|15887.73|16017.17|15897.17|16017.17|15897.17|16007.73|15887.73|10
1621682250000|2021-05-22 11:17:30|16017.55|15897.55|16016.62|15896.62|16018.67|15898.67|16016.62|15896.62|10
1621682260000|2021-05-22 11:17:40|16016.83|15896.83|16013.58|15893.58|16016.83|15896.83|16011.97|15891.97|10
1621682270000|2021-05-22 11:17:50|16012.87|15892.87|16010.02|15890.02|16013.13|15893.13|16009.92|15889.92|10
1621682280000|2021-05-22 11:18:00|16009.92|15889.92|16004.35|15884.35|16010.05|15890.05|16004.35|15884.35|10
1621682290000|2021-05-22 11:18:10|16004.34|15884.34|15999.97|15879.97|16004.34|15884.34|15999.8|15879.8|10
1621682300000|2021-05-22 11:18:20|15999.38|15879.38|15994.9|15874.9|15999.38|15879.38|15994.9|15874.9|10
1621682310000|2021-05-22 11:18:30|15994.08|15874.08|15990.86|15870.86|15994.2|15874.2|15990.62|15870.62|10
1621682320000|2021-05-22 11:18:40|15991.51|15871.51|15990.98|15870.98|15991.77|15871.77|15990.98|15870.98|10
1621682330000|2021-05-22 11:18:50|15991.01|15871.01|15983.71|15863.71|15991.01|15871.01|15983.71|15863.71|10
1621682340000|2021-05-22 11:19:00|15983.14|15863.14|15974.45|15854.45|15983.14|15863.14|15974.45|15854.45|10
1621682350000|2021-05-22 11:19:10|15974.58|15854.58|15980|15860|15980|15860|15973.07|15853.07|10
1621682360000|2021-05-22 11:19:20|15980.62|15860.62|15983.73|15863.73|15984.61|15864.61|15980.62|15860.62|10
1621682370000|2021-05-22 11:19:30|15983.6|15863.6|15985.98|15865.98|15985.98|15865.98|15981.59|15861.59|10
1621682380000|2021-05-22 11:19:40|15986.31|15866.31|15981.53|15861.53|15987.03|15867.03|15981.53|15861.53|10
1621682390000|2021-05-22 11:19:50|15981.49|15861.49|15966.19|15846.19|15981.49|15861.49|15966.19|15846.19|10
1621682400000|2021-05-22 11:20:00|15965.8|15845.8|15971.04|15851.04|15971.04|15851.04|15965.6|15845.6|10
1621682410000|2021-05-22 11:20:10|15972.5|15852.5|15983.58|15863.58|15983.58|15863.58|15972.5|15852.5|10
1621682420000|2021-05-22 11:20:20|15986.77|15866.77|15984.69|15864.69|15988.73|15868.73|15984.69|15864.69|10
1621682430000|2021-05-22 11:20:30|15982.82|15862.82|15980.66|15860.66|15982.82|15862.82|15980.35|15860.35|9
1621682440000|2021-05-22 11:20:40|15979.32|15859.32|15992.58|15872.58|15992.58|15872.58|15979.07|15859.07|10
1621682450000|2021-05-22 11:20:50|15993.86|15873.86|16000.44|15880.44|16000.44|15880.44|15993.81|15873.81|10
1621682460000|2021-05-22 11:21:00|16000.78|15880.78|16005.4|15885.4|16005.4|15885.4|16000.78|15880.78|10
1621682470000|2021-05-22 11:21:10|16006.62|15886.62|16018.52|15898.52|16018.52|15898.52|16005.95|15885.95|10
1621682480000|2021-05-22 11:21:20|16019.32|15899.32|16016.45|15896.45|16020.5|15900.5|16016.45|15896.45|10
1621682490000|2021-05-22 11:21:30|16017.11|15897.11|16015.11|15895.11|16018.58|15898.58|16015.11|15895.11|10
1621682500000|2021-05-22 11:21:40|16014.07|15894.07|16002.05|15882.05|16014.07|15894.07|16002.05|15882.05|10
1621682510000|2021-05-22 11:21:50|16002.1|15882.1|16003.32|15883.32|16005.3|15885.3|16002.08|15882.08|10
1621682520000|2021-05-22 11:22:00|16003.04|15883.04|16000.64|15880.64|16003.04|15883.04|16000.64|15880.64|10
1621682530000|2021-05-22 11:22:10|16000.85|15880.85|15991.63|15871.63|16000.85|15880.85|15991.63|15871.63|10
1621682540000|2021-05-22 11:22:20|15991.76|15871.76|15993.36|15873.36|15993.36|15873.36|15991.25|15871.25|10
1621682550000|2021-05-22 11:22:30|15993.37|15873.37|15994.16|15874.16|15994.16|15874.16|15990.48|15870.48|10
1621682560000|2021-05-22 11:22:40|15995.91|15875.91|15999.62|15879.62|15999.62|15879.62|15995.91|15875.91|10
1621682570000|2021-05-22 11:22:50|15999.88|15879.88|15996.9|15876.9|15999.88|15879.88|15996.9|15876.9|10
1621682580000|2021-05-22 11:23:00|15997.91|15877.91|15994.86|15874.86|15997.91|15877.91|15993.69|15873.69|10
1621682590000|2021-05-22 11:23:10|15995.45|15875.45|15989.36|15869.36|15995.45|15875.45|15988.8|15868.8|10
1621682600000|2021-05-22 11:23:20|15988.3|15868.3|15988.09|15868.09|15988.34|15868.34|15986.98|15866.98|10
1621682610000|2021-05-22 11:23:30|15988|15868|15989.71|15869.71|15989.71|15869.71|15987.71|15867.71|10
1621682620000|2021-05-22 11:23:40|15989.85|15869.85|15991.17|15871.17|15991.17|15871.17|15989.85|15869.85|10
1621682630000|2021-05-22 11:23:50|15991.24|15871.24|15989.18|15869.18|15991.24|15871.24|15989.18|15869.18|10
1621682640000|2021-05-22 11:24:00|15989.05|15869.05|15980.16|15860.16|15989.05|15869.05|15980.16|15860.16|10
1621682650000|2021-05-22 11:24:10|15979.25|15859.25|15973.23|15853.23|15979.35|15859.35|15973.23|15853.23|10
1621682660000|2021-05-22 11:24:20|15972.73|15852.73|15963.03|15843.03|15972.73|15852.73|15963.03|15843.03|10
1621682670000|2021-05-22 11:24:30|15962.54|15842.54|15957.26|15837.26|15962.54|15842.54|15957.2|15837.2|10
1621682680000|2021-05-22 11:24:40|15956.94|15836.94|15958.89|15838.89|15958.89|15838.89|15955.81|15835.81|9
1621682690000|2021-05-22 11:24:50|15958.82|15838.82|15957.55|15837.55|15958.95|15838.95|15956.99|15836.99|10
1621682700000|2021-05-22 11:25:00|15958.08|15838.08|15960.13|15840.13|15960.13|15840.13|15958.08|15838.08|10
1621682710000|2021-05-22 11:25:10|15960.48|15840.48|15971.26|15851.26|15971.26|15851.26|15960.48|15840.48|10
1621682720000|2021-05-22 11:25:20|15973.1|15853.1|15971.31|15851.31|15973.1|15853.1|15971.31|15851.31|10
1621682730000|2021-05-22 11:25:30|15970.65|15850.65|15968.57|15848.57|15970.65|15850.65|15967.94|15847.94|10
1621682740000|2021-05-22 11:25:40|15969.83|15849.83|15974.76|15854.76|15975.37|15855.37|15969.1|15849.1|10
1621682750000|2021-05-22 11:25:50|15976.29|15856.29|15982.69|15862.69|15983.41|15863.41|15976.29|15856.29|10
1621682760000|2021-05-22 11:26:00|15982.09|15862.09|15984.87|15864.87|15985.03|15865.03|15981.9|15861.9|10
1621682770000|2021-05-22 11:26:10|15984.72|15864.72|15988.55|15868.55|15989.35|15869.35|15984.72|15864.72|10
1621682780000|2021-05-22 11:26:20|15990.74|15870.74|15987.97|15867.97|15993.03|15873.03|15987.97|15867.97|10
1621682790000|2021-05-22 11:26:30|15988.02|15868.02|15982.84|15862.84|15988.02|15868.02|15982.84|15862.84|10
1621682800000|2021-05-22 11:26:40|15982.34|15862.34|15976.22|15856.22|15983.13|15863.13|15976.22|15856.22|10
1621682810000|2021-05-22 11:26:50|15976.02|15856.02|15969.31|15849.31|15976.02|15856.02|15969.31|15849.31|10
1621682820000|2021-05-22 11:27:00|15969.2|15849.2|15960.25|15840.25|15969.2|15849.2|15960.25|15840.25|10
1621682830000|2021-05-22 11:27:10|15959.62|15839.62|15959.19|15839.19|15959.62|15839.62|15957.44|15837.44|10
1621682840000|2021-05-22 11:27:20|15960.17|15840.17|15953.27|15833.27|15960.17|15840.17|15953.27|15833.27|10
1621682850000|2021-05-22 11:27:30|15952.66|15832.66|15950.99|15830.99|15952.66|15832.66|15950.47|15830.47|10
1621682860000|2021-05-22 11:27:40|15949.69|15829.69|15946.15|15826.15|15951.42|15831.42|15946.15|15826.15|10
1621682870000|2021-05-22 11:27:50|15944.91|15824.91|15944.59|15824.59|15945.15|15825.15|15943.94|15823.94|10
1621682880000|2021-05-22 11:28:00|15944.58|15824.58|15945.22|15825.22|15945.28|15825.28|15941.93|15821.93|10
1621682890000|2021-05-22 11:28:10|15945.42|15825.42|15944.96|15824.96|15947.17|15827.17|15944.96|15824.96|10
1621682900000|2021-05-22 11:28:20|15944.24|15824.24|15946.15|15826.15|15947.3|15827.3|15944.24|15824.24|10
1621682910000|2021-05-22 11:28:30|15946.04|15826.04|15947.3|15827.3|15947.3|15827.3|15945.1|15825.1|10
1621682920000|2021-05-22 11:28:40|15948.51|15828.51|15951.94|15831.94|15952.56|15832.56|15948.51|15828.51|10
1621682930000|2021-05-22 11:28:50|15951.12|15831.12|15951.62|15831.62|15951.79|15831.79|15950.71|15830.71|10
1621682940000|2021-05-22 11:29:00|15952.02|15832.02|15956.98|15836.98|15956.98|15836.98|15950.11|15830.11|10
1621682950000|2021-05-22 11:29:10|15957.52|15837.52|15962.8|15842.8|15962.8|15842.8|15957.52|15837.52|10
1621682960000|2021-05-22 11:29:20|15963.4|15843.4|15966.99|15846.99|15967.56|15847.56|15962.82|15842.82|10
1621682970000|2021-05-22 11:29:30|15966.06|15846.06|15970.23|15850.23|15970.23|15850.23|15966.06|15846.06|10
1621682980000|2021-05-22 11:29:40|15969.9|15849.9|15967.23|15847.23|15969.9|15849.9|15966.62|15846.62|10
1621682990000|2021-05-22 11:29:50|15967.33|15847.33|15968.9|15848.9|15968.9|15848.9|15967.33|15847.33|10
1621683000000|2021-05-22 11:30:00|15968.92|15848.92|15968.7|15848.7|15969.99|15849.99|15968.41|15848.41|10
1621683010000|2021-05-22 11:30:10|15968.63|15848.63|15977.96|15857.96|15977.96|15857.96|15968.63|15848.63|10
1621683020000|2021-05-22 11:30:20|15978.79|15858.79|15984.75|15864.75|15984.75|15864.75|15978.79|15858.79|10
1621683030000|2021-05-22 11:30:30|15985.59|15865.59|15993.84|15873.84|15993.84|15873.84|15985.59|15865.59|10
1621683040000|2021-05-22 11:30:40|15994.2|15874.2|15990.09|15870.09|15994.2|15874.2|15989.41|15869.41|10
1621683050000|2021-05-22 11:30:50|15991.16|15871.16|15998.45|15878.45|15998.45|15878.45|15991.16|15871.16|10
1621683060000|2021-05-22 11:31:00|15998.58|15878.58|16008.08|15888.08|16008.08|15888.08|15997.97|15877.97|10
1621683070000|2021-05-22 11:31:10|16010.13|15890.13|16031.79|15911.79|16031.79|15911.79|16010.13|15890.13|10
1621683080000|2021-05-22 11:31:20|16030.21|15910.21|16042.47|15922.47|16042.47|15922.47|16030.21|15910.21|10
1621683090000|2021-05-22 11:31:30|16043.42|15923.42|16048.63|15928.63|16048.63|15928.63|16043.37|15923.37|10
1621683100000|2021-05-22 11:31:40|16047.84|15927.84|16048.54|15928.54|16048.76|15928.76|16046.61|15926.61|10
1621683110000|2021-05-22 11:31:50|16047.7|15927.7|16041.84|15921.84|16047.7|15927.7|16041.84|15921.84|10
1621683120000|2021-05-22 11:32:00|16041.55|15921.55|16039.79|15919.79|16042.62|15922.62|16039.79|15919.79|10
1621683130000|2021-05-22 11:32:10|16038.95|15918.95|16039.64|15919.64|16041.94|15921.94|16038.29|15918.29|10
1621683140000|2021-05-22 11:32:20|16039.51|15919.51|16031.76|15911.76|16040.01|15920.01|16031.76|15911.76|10
1621683150000|2021-05-22 11:32:30|16030.61|15910.61|16027.91|15907.91|16031.26|15911.26|16027.91|15907.91|10
1621683160000|2021-05-22 11:32:40|16026.63|15906.63|16025.35|15905.35|16026.63|15906.63|16025.35|15905.35|10
1621683170000|2021-05-22 11:32:50|16023.89|15903.89|16021.9|15901.9|16025.06|15905.06|16021.9|15901.9|10
1621683180000|2021-05-22 11:33:00|16021.64|15901.64|15999.67|15879.67|16021.9|15901.9|15999.67|15879.67|10
1621683190000|2021-05-22 11:33:10|16000.13|15880.13|15983.87|15863.87|16000.13|15880.13|15983.87|15863.87|10
1621683200000|2021-05-22 11:33:20|15979.96|15859.96|15971.54|15851.54|15979.96|15859.96|15971.54|15851.54|10
1621683210000|2021-05-22 11:33:30|15970.29|15850.29|15967.15|15847.15|15970.29|15850.29|15967.15|15847.15|10
1621683220000|2021-05-22 11:33:40|15968.37|15848.37|15960.2|15840.2|15972.06|15852.06|15960.2|15840.2|10
1621683230000|2021-05-22 11:33:50|15958.28|15838.28|15939.24|15819.24|15958.28|15838.28|15939.24|15819.24|10
1621683240000|2021-05-22 11:34:00|15932.11|15812.11|15872.74|15752.74|15932.11|15812.11|15872.74|15752.74|10
1621683250000|2021-05-22 11:34:10|15869.21|15749.21|15825.51|15705.51|15869.21|15749.21|15825.51|15705.51|10
1621683260000|2021-05-22 11:34:20|15822.96|15702.96|15807.59|15687.59|15822.96|15702.96|15805.69|15685.69|9
1621683270000|2021-05-22 11:34:30|15805.59|15685.59|15799.69|15679.69|15805.59|15685.59|15792.61|15672.61|10
1621683280000|2021-05-22 11:34:40|15799.13|15679.13|15792.87|15672.87|15799.13|15679.13|15791.38|15671.38|10
1621683290000|2021-05-22 11:34:50|15793.84|15673.84|15808.95|15688.95|15808.95|15688.95|15793.84|15673.84|10
1621683300000|2021-05-22 11:35:00|15811.01|15691.01|15828.99|15708.99|15828.99|15708.99|15811.01|15691.01|10
1621683310000|2021-05-22 11:35:10|15835.69|15715.69|15849.66|15729.66|15850.1|15730.1|15835.69|15715.69|10
1621683320000|2021-05-22 11:35:20|15852.14|15732.14|15859.22|15739.22|15860.1|15740.1|15852.14|15732.14|10
1621683330000|2021-05-22 11:35:30|15861.38|15741.38|15866.47|15746.47|15867.47|15747.47|15860.31|15740.31|10
1621683340000|2021-05-22 11:35:40|15863.6|15743.6|15858.8|15738.8|15865.07|15745.07|15858.8|15738.8|10
1621683350000|2021-05-22 11:35:50|15857.29|15737.29|15860.28|15740.28|15860.42|15740.42|15857.29|15737.29|10
1621683360000|2021-05-22 11:36:00|15861.33|15741.33|15865.48|15745.48|15865.48|15745.48|15861.33|15741.33|10
1621683370000|2021-05-22 11:36:10|15864.97|15744.97|15872.3|15752.3|15872.76|15752.76|15864.97|15744.97|10
1621683380000|2021-05-22 11:36:20|15870.38|15750.38|15878.75|15758.75|15878.75|15758.75|15870.38|15750.38|10
1621683390000|2021-05-22 11:36:30|15879.13|15759.13|15873.13|15753.13|15879.13|15759.13|15872.94|15752.94|10
1621683400000|2021-05-22 11:36:40|15873.53|15753.53|15875.74|15755.74|15876.07|15756.07|15873.53|15753.53|10
1621683410000|2021-05-22 11:36:50|15875.73|15755.73|15875.16|15755.16|15876.25|15756.25|15874.66|15754.66|10
1621683420000|2021-05-22 11:37:00|15875.8|15755.8|15880.16|15760.16|15880.16|15760.16|15875.77|15755.77|10
1621683430000|2021-05-22 11:37:10|15880.64|15760.64|15879.14|15759.14|15881.29|15761.29|15879.14|15759.14|10
1621683440000|2021-05-22 11:37:20|15880|15760|15872.65|15752.65|15880|15760|15872.65|15752.65|10
1621683450000|2021-05-22 11:37:30|15872.04|15752.04|15869.86|15749.86|15872.37|15752.37|15868.73|15748.73|10
1621683460000|2021-05-22 11:37:40|15869.1|15749.1|15862.67|15742.67|15869.1|15749.1|15862.67|15742.67|10
1621683470000|2021-05-22 11:37:50|15861.77|15741.77|15859.08|15739.08|15861.78|15741.78|15857.77|15737.77|10
1621683480000|2021-05-22 11:38:00|15859.93|15739.93|15868.07|15748.07|15868.07|15748.07|15859.93|15739.93|10
1621683490000|2021-05-22 11:38:10|15868.34|15748.34|15870.1|15750.1|15870.1|15750.1|15868.34|15748.34|10
1621683500000|2021-05-22 11:38:20|15870.28|15750.28|15865|15745|15870.28|15750.28|15865|15745|10
1621683510000|2021-05-22 11:38:30|15864.23|15744.23|15862.26|15742.26|15864.23|15744.23|15862.26|15742.26|10
1621683520000|2021-05-22 11:38:40|15862.21|15742.21|15850.95|15730.95|15862.21|15742.21|15850.95|15730.95|10
1621683530000|2021-05-22 11:38:50|15850.55|15730.55|15847.15|15727.15|15850.79|15730.79|15847.15|15727.15|10
1621683540000|2021-05-22 11:39:00|15846.42|15726.42|15849.35|15729.35|15849.87|15729.87|15846.42|15726.42|9
1621683550000|2021-05-22 11:39:10|15849.3|15729.3|15853.04|15733.04|15853.04|15733.04|15849.3|15729.3|10
1621683560000|2021-05-22 11:39:20|15854.81|15734.81|15867.93|15747.93|15867.93|15747.93|15854.81|15734.81|10
1621683570000|2021-05-22 11:39:30|15869.31|15749.31|15872.56|15752.56|15872.56|15752.56|15869.16|15749.16|10
1621683580000|2021-05-22 11:39:40|15872.82|15752.82|15872.29|15752.29|15873.78|15753.78|15871.84|15751.84|10
1621683590000|2021-05-22 11:39:50|15872.81|15752.81|15871.81|15751.81|15872.81|15752.81|15871.34|15751.34|10
1621683600000|2021-05-22 11:40:00|15871.79|15751.79|15874.12|15754.12|15874.12|15754.12|15871.76|15751.76|10
1621683610000|2021-05-22 11:40:10|15874.55|15754.55|15870.99|15750.99|15875.9|15755.9|15870.99|15750.99|10
1621683620000|2021-05-22 11:40:20|15871.49|15751.49|15874.65|15754.65|15874.65|15754.65|15871.49|15751.49|10
1621683630000|2021-05-22 11:40:30|15874.66|15754.66|15872.57|15752.57|15874.66|15754.66|15871.67|15751.67|10
1621683640000|2021-05-22 11:40:40|15871.69|15751.69|15863.23|15743.23|15871.69|15751.69|15863.04|15743.04|10
1621683650000|2021-05-22 11:40:50|15864.23|15744.23|15867.4|15747.4|15868.06|15748.06|15864.23|15744.23|10
1621683660000|2021-05-22 11:41:00|15866.91|15746.91|15865.3|15745.3|15867.75|15747.75|15865.12|15745.12|10
1621683670000|2021-05-22 11:41:10|15865.89|15745.89|15857.95|15737.95|15865.89|15745.89|15857.95|15737.95|10
1621683680000|2021-05-22 11:41:20|15857.06|15737.06|15855.11|15735.11|15857.27|15737.27|15854.89|15734.89|10
1621683690000|2021-05-22 11:41:30|15854.08|15734.08|15854.2|15734.2|15854.52|15734.52|15853.38|15733.38|10
1621683700000|2021-05-22 11:41:40|15855.16|15735.16|15858.07|15738.07|15859.39|15739.39|15855.16|15735.16|10
1621683710000|2021-05-22 11:41:50|15857.01|15737.01|15859.13|15739.13|15859.15|15739.15|15857.01|15737.01|10
1621683720000|2021-05-22 11:42:00|15859.25|15739.25|15862.42|15742.42|15862.5|15742.5|15859.25|15739.25|10
1621683730000|2021-05-22 11:42:10|15863.25|15743.25|15874.17|15754.17|15874.41|15754.41|15863.25|15743.25|10
1621683740000|2021-05-22 11:42:20|15873.89|15753.89|15884.11|15764.11|15884.11|15764.11|15873.89|15753.89|10
1621683750000|2021-05-22 11:42:30|15886.29|15766.29|15891.12|15771.12|15893.35|15773.35|15886.29|15766.29|10
1621683760000|2021-05-22 11:42:40|15891.26|15771.26|15895.58|15775.58|15895.58|15775.58|15891.26|15771.26|10
1621683770000|2021-05-22 11:42:50|15895.71|15775.71|15890.45|15770.45|15895.84|15775.84|15890.45|15770.45|10
1621683780000|2021-05-22 11:43:00|15890.44|15770.44|15891.13|15771.13|15891.13|15771.13|15888.93|15768.93|10
1621683790000|2021-05-22 11:43:10|15891.27|15771.27|15892.03|15772.03|15893.54|15773.54|15889.34|15769.34|10
1621683800000|2021-05-22 11:43:20|15892.3|15772.3|15896.87|15776.87|15896.87|15776.87|15892.3|15772.3|10
1621683810000|2021-05-22 11:43:30|15898.64|15778.64|15911.34|15791.34|15912.15|15792.15|15898.64|15778.64|10
1621683820000|2021-05-22 11:43:40|15915.7|15795.7|15922.93|15802.93|15923.16|15803.16|15915.7|15795.7|10
1621683830000|2021-05-22 11:43:50|15924.65|15804.65|15932.74|15812.74|15934.64|15814.64|15924.65|15804.65|10
1621683840000|2021-05-22 11:44:00|15931.69|15811.69|15924.33|15804.33|15931.74|15811.74|15924.33|15804.33|10
1621683850000|2021-05-22 11:44:10|15917.39|15797.39|15903.33|15783.33|15917.39|15797.39|15903.33|15783.33|10
1621683860000|2021-05-22 11:44:20|15903.19|15783.19|15903.22|15783.22|15904.47|15784.47|15901.58|15781.58|10
1621683870000|2021-05-22 11:44:30|15903.65|15783.65|15909.06|15789.06|15909.06|15789.06|15903.43|15783.43|9
1621683880000|2021-05-22 11:44:40|15911|15791|15913.7|15793.7|15913.7|15793.7|15911|15791|10
1621683890000|2021-05-22 11:44:50|15913.37|15793.37|15913.31|15793.31|15914.85|15794.85|15912.49|15792.49|10
1621683900000|2021-05-22 11:45:00|15913.11|15793.11|15915.96|15795.96|15915.96|15795.96|15913.11|15793.11|10
1621683910000|2021-05-22 11:45:10|15915.95|15795.95|15921.9|15801.9|15921.9|15801.9|15915.95|15795.95|10
1621683920000|2021-05-22 11:45:20|15922.05|15802.05|15926.66|15806.66|15928.41|15808.41|15922.05|15802.05|10
1621683930000|2021-05-22 11:45:30|15925.87|15805.87|15928.23|15808.23|15928.67|15808.67|15925.87|15805.87|10
1621683940000|2021-05-22 11:45:40|15929.46|15809.46|15930.72|15810.72|15931.41|15811.41|15929.46|15809.46|10
1621683950000|2021-05-22 11:45:50|15930.5|15810.5|15930.54|15810.54|15931.6|15811.6|15929.83|15809.83|10
1621683960000|2021-05-22 11:46:00|15930.79|15810.79|15929.09|15809.09|15930.86|15810.86|15929.09|15809.09|10
1621683970000|2021-05-22 11:46:10|15929.22|15809.22|15918.39|15798.39|15929.22|15809.22|15918.39|15798.39|10
1621683980000|2021-05-22 11:46:20|15918.18|15798.18|15914.32|15794.32|15918.74|15798.74|15914.32|15794.32|10
1621683990000|2021-05-22 11:46:30|15911.53|15791.53|15896|15776|15911.53|15791.53|15894.43|15774.43|10
1621684000000|2021-05-22 11:46:40|15893.5|15773.5|15890.42|15770.42|15893.5|15773.5|15890.42|15770.42|10
1621684010000|2021-05-22 11:46:50|15891.04|15771.04|15890.21|15770.21|15891.04|15771.04|15889.23|15769.23|10
1621684020000|2021-05-22 11:47:00|15890.66|15770.66|15887.13|15767.13|15890.76|15770.76|15886.96|15766.96|9
1621684030000|2021-05-22 11:47:10|15887.03|15767.03|15884.33|15764.33|15887.36|15767.36|15884.07|15764.07|10
1621684040000|2021-05-22 11:47:20|15884.02|15764.02|15886.84|15766.84|15886.84|15766.84|15883.91|15763.91|10
1621684050000|2021-05-22 11:47:30|15888.63|15768.63|15890.32|15770.32|15891.14|15771.14|15888.63|15768.63|10
1621684060000|2021-05-22 11:47:40|15892.04|15772.04|15896.87|15776.87|15896.93|15776.93|15891.8|15771.8|10
1621684070000|2021-05-22 11:47:50|15897.62|15777.62|15901.29|15781.29|15901.29|15781.29|15897.62|15777.62|10
1621684080000|2021-05-22 11:48:00|15900.04|15780.04|15906.22|15786.22|15907.16|15787.16|15900.04|15780.04|10
1621684090000|2021-05-22 11:48:10|15905.13|15785.13|15903.64|15783.64|15905.13|15785.13|15902.95|15782.95|9
1621684100000|2021-05-22 11:48:20|15904.61|15784.61|15908.66|15788.66|15908.66|15788.66|15904.61|15784.61|10
1621684110000|2021-05-22 11:48:30|15908.9|15788.9|15910.12|15790.12|15910.87|15790.87|15908.9|15788.9|10
1621684120000|2021-05-22 11:48:40|15909.52|15789.52|15913.11|15793.11|15913.11|15793.11|15909.33|15789.33|10
1621684130000|2021-05-22 11:48:50|15914.12|15794.12|15916.97|15796.97|15916.97|15796.97|15914.09|15794.09|10
1621684140000|2021-05-22 11:49:00|15917.41|15797.41|15916.3|15796.3|15917.41|15797.41|15912.19|15792.19|10
1621684150000|2021-05-22 11:49:10|15919.5|15799.5|15922.36|15802.36|15923.07|15803.07|15919.5|15799.5|10
1621684160000|2021-05-22 11:49:20|15922.54|15802.54|15918.03|15798.03|15923.01|15803.01|15918.03|15798.03|10
1621684170000|2021-05-22 11:49:30|15917.17|15797.17|15913.5|15793.5|15917.17|15797.17|15913.44|15793.44|10
1621684180000|2021-05-22 11:49:40|15912.63|15792.63|15911.84|15791.84|15912.84|15792.84|15911.62|15791.62|10
1621684190000|2021-05-22 11:49:50|15912.04|15792.04|15916.62|15796.62|15916.62|15796.62|15912.04|15792.04|9
1621684200000|2021-05-22 11:50:00|15916.57|15796.57|15911.84|15791.84|15916.57|15796.57|15911.84|15791.84|10
1621684210000|2021-05-22 11:50:10|15912.02|15792.02|15914.2|15794.2|15914.96|15794.96|15912.02|15792.02|9
1621684220000|2021-05-22 11:50:20|15913.45|15793.45|15909.14|15789.14|15913.45|15793.45|15908.58|15788.58|10
1621684230000|2021-05-22 11:50:30|15908.79|15788.79|15906.76|15786.76|15909.14|15789.14|15906.76|15786.76|10
1621684240000|2021-05-22 11:50:40|15906.67|15786.67|15905.19|15785.19|15908|15788|15904.8|15784.8|10
1621684250000|2021-05-22 11:50:50|15904.91|15784.91|15902.76|15782.76|15904.91|15784.91|15902.76|15782.76|10
1621684260000|2021-05-22 11:51:00|15904.41|15784.41|15909.89|15789.89|15910.18|15790.18|15904.41|15784.41|10
1621684270000|2021-05-22 11:51:10|15910.28|15790.28|15909.36|15789.36|15911.24|15791.24|15909.36|15789.36|10
1621684280000|2021-05-22 11:51:20|15907.89|15787.89|15902.12|15782.12|15907.89|15787.89|15902.12|15782.12|10
1621684290000|2021-05-22 11:51:30|15901.32|15781.32|15901.46|15781.46|15901.54|15781.54|15899.98|15779.98|10
1621684300000|2021-05-22 11:51:40|15901.18|15781.18|15898.73|15778.73|15901.18|15781.18|15898.06|15778.06|10
1621684310000|2021-05-22 11:51:50|15899.52|15779.52|15905.68|15785.68|15905.68|15785.68|15899.52|15779.52|10
1621684320000|2021-05-22 11:52:00|15906.35|15786.35|15904.77|15784.77|15907.2|15787.2|15904.77|15784.77|10
1621684330000|2021-05-22 11:52:10|15904.51|15784.51|15907.38|15787.38|15907.89|15787.89|15904.51|15784.51|10
1621684340000|2021-05-22 11:52:20|15907.83|15787.83|15913.02|15793.02|15913.02|15793.02|15907.63|15787.63|10
1621684350000|2021-05-22 11:52:30|15913.73|15793.73|15917.49|15797.49|15917.76|15797.76|15913.73|15793.73|9
1621684360000|2021-05-22 11:52:40|15919.16|15799.16|15929.35|15809.35|15930.22|15810.22|15919.16|15799.16|10
1621684370000|2021-05-22 11:52:50|15932.01|15812.01|15934.07|15814.07|15934.65|15814.65|15932.01|15812.01|10
1621684380000|2021-05-22 11:53:00|15935.62|15815.62|15944.43|15824.43|15944.43|15824.43|15935.62|15815.62|10
1621684390000|2021-05-22 11:53:10|15944.7|15824.7|15943.01|15823.01|15946.28|15826.28|15941.81|15821.81|10
1621684400000|2021-05-22 11:53:20|15942.87|15822.87|15942.99|15822.99|15944.59|15824.59|15942.83|15822.83|10
1621684410000|2021-05-22 11:53:30|15942.76|15822.76|15936.43|15816.43|15942.95|15822.95|15936.43|15816.43|10
1621684420000|2021-05-22 11:53:40|15936.14|15816.14|15934.8|15814.8|15936.14|15816.14|15934.8|15814.8|10
1621684430000|2021-05-22 11:53:50|15934.64|15814.64|15934.18|15814.18|15935.71|15815.71|15933.22|15813.22|10
1621684440000|2021-05-22 11:54:00|15934.25|15814.25|15929.63|15809.63|15934.25|15814.25|15929.63|15809.63|10
1621684450000|2021-05-22 11:54:10|15928.84|15808.84|15922.36|15802.36|15928.84|15808.84|15922.36|15802.36|10
1621684460000|2021-05-22 11:54:20|15921.93|15801.93|15918.54|15798.54|15921.93|15801.93|15918.01|15798.01|10
1621684470000|2021-05-22 11:54:30|15918.41|15798.41|15921.71|15801.71|15921.71|15801.71|15918.41|15798.41|10
1621684480000|2021-05-22 11:54:40|15922.19|15802.19|15922.83|15802.83|15922.83|15802.83|15921.67|15801.67|10
1621684490000|2021-05-22 11:54:50|15923.31|15803.31|15924.02|15804.02|15924.02|15804.02|15922.36|15802.36|10
1621684500000|2021-05-22 11:55:00|15924.85|15804.85|15923.7|15803.7|15925.61|15805.61|15923.7|15803.7|10
1621684510000|2021-05-22 11:55:10|15922.71|15802.71|15923.16|15803.16|15923.16|15803.16|15919.79|15799.79|10
1621684520000|2021-05-22 11:55:20|15925.02|15805.02|15927.91|15807.91|15927.93|15807.93|15925.02|15805.02|10
1621684530000|2021-05-22 11:55:30|15927.76|15807.76|15927.45|15807.45|15927.76|15807.76|15927.04|15807.04|10
1621684540000|2021-05-22 11:55:40|15926.48|15806.48|15923.11|15803.11|15926.48|15806.48|15920.48|15800.48|10
1621684550000|2021-05-22 11:55:50|15926.23|15806.23|15930.28|15810.28|15930.28|15810.28|15926.23|15806.23|10
1621684560000|2021-05-22 11:56:00|15929.83|15809.83|15936.51|15816.51|15936.51|15816.51|15929.11|15809.11|10
1621684570000|2021-05-22 11:56:10|15953.96|15833.96|15965.76|15845.76|15965.76|15845.76|15953.96|15833.96|10
1621684580000|2021-05-22 11:56:20|15965.88|15845.88|15966.78|15846.78|15968.54|15848.54|15965.36|15845.36|10
1621684590000|2021-05-22 11:56:30|15966.29|15846.29|15966.18|15846.18|15966.29|15846.29|15964.14|15844.14|10
1621684600000|2021-05-22 11:56:40|15966.75|15846.75|15966.9|15846.9|15967.51|15847.51|15966.38|15846.38|10
1621684610000|2021-05-22 11:56:50|15966.76|15846.76|15967.67|15847.67|15969.92|15849.92|15966.76|15846.76|10
1621684620000|2021-05-22 11:57:00|15967.14|15847.14|15967.44|15847.44|15968.01|15848.01|15966.2|15846.2|10
1621684630000|2021-05-22 11:57:10|15967.27|15847.27|15960.91|15840.91|15967.72|15847.72|15960.75|15840.75|10
1621684640000|2021-05-22 11:57:20|15959.76|15839.76|15949.6|15829.6|15959.76|15839.76|15949.6|15829.6|10
1621684650000|2021-05-22 11:57:30|15949.34|15829.34|15938.79|15818.79|15949.34|15829.34|15938.79|15818.79|10
1621684660000|2021-05-22 11:57:40|15936.12|15816.12|15928.48|15808.48|15936.12|15816.12|15928.48|15808.48|10
1621684670000|2021-05-22 11:57:50|15929.07|15809.07|15931.04|15811.04|15931.33|15811.33|15929.07|15809.07|10
1621684680000|2021-05-22 11:58:00|15931.15|15811.15|15935|15815|15935|15815|15931.15|15811.15|9
1621684690000|2021-05-22 11:58:10|15936.75|15816.75|15946.53|15826.53|15946.53|15826.53|15936.75|15816.75|10
1621684700000|2021-05-22 11:58:20|15949.45|15829.45|15958.85|15838.85|15958.85|15838.85|15949.45|15829.45|10
1621684710000|2021-05-22 11:58:30|15960.38|15840.38|15966.87|15846.87|15966.87|15846.87|15960.38|15840.38|10
1621684720000|2021-05-22 11:58:40|15967.01|15847.01|15974.93|15854.93|15974.93|15854.93|15967.01|15847.01|10
1621684730000|2021-05-22 11:58:50|15974.46|15854.46|15976.53|15856.53|15977.43|15857.43|15974.46|15854.46|10
1621684740000|2021-05-22 11:59:00|15976.19|15856.19|15976.95|15856.95|15976.95|15856.95|15975.22|15855.22|10
1621684750000|2021-05-22 11:59:10|15977.48|15857.48|15976.13|15856.13|15977.48|15857.48|15976.13|15856.13|10
1621684760000|2021-05-22 11:59:20|15976.25|15856.25|15975.64|15855.64|15976.48|15856.48|15975.16|15855.16|10
1621684770000|2021-05-22 11:59:30|15975.19|15855.19|15978.35|15858.35|15978.35|15858.35|15975.19|15855.19|10
1621684780000|2021-05-22 11:59:40|15978.74|15858.74|15981.56|15861.56|15981.56|15861.56|15978.74|15858.74|10
1621684790000|2021-05-22 11:59:50|15982.08|15862.08|15987.63|15867.63|15987.63|15867.63|15982.08|15862.08|10
1621684800000|2021-05-22 12:00:00|15987.47|15867.47|16000.37|15880.37|16000.37|15880.37|15987.29|15867.29|10
1621684810000|2021-05-22 12:00:10|16003.33|15883.33|16018.47|15898.47|16018.47|15898.47|16003.33|15883.33|10
1621684820000|2021-05-22 12:00:20|16020.99|15900.99|16040.54|15920.54|16040.54|15920.54|16020.99|15900.99|10
1621684830000|2021-05-22 12:00:30|16044.88|15924.88|16054.05|15934.05|16055.1|15935.1|16044.88|15924.88|10
1621684840000|2021-05-22 12:00:40|16053.22|15933.22|16058.47|15938.47|16058.79|15938.79|16050.69|15930.69|10
1621684850000|2021-05-22 12:00:50|16056.5|15936.5|16060.14|15940.14|16060.14|15940.14|16056.3|15936.3|10
1621684860000|2021-05-22 12:01:00|16060.65|15940.65|16065.3|15945.3|16066.15|15946.15|16060.65|15940.65|10
1621684870000|2021-05-22 12:01:10|16065.87|15945.87|16081.59|15961.59|16081.59|15961.59|16065.87|15945.87|10
1621684880000|2021-05-22 12:01:20|16084.03|15964.03|16093.45|15973.45|16093.45|15973.45|16084.03|15964.03|10
1621684890000|2021-05-22 12:01:30|16095.55|15975.55|16100.89|15980.89|16101.92|15981.92|16095.55|15975.55|10
1621684900000|2021-05-22 12:01:40|16101.27|15981.27|16092.21|15972.21|16101.27|15981.27|16092.21|15972.21|10
1621684910000|2021-05-22 12:01:50|16091.99|15971.99|16093.55|15973.55|16093.55|15973.55|16086.92|15966.92|10
1621684920000|2021-05-22 12:02:00|16094.63|15974.63|16094.29|15974.29|16095.86|15975.86|16093.2|15973.2|10
1621684930000|2021-05-22 12:02:10|16095.42|15975.42|16101.5|15981.5|16101.5|15981.5|16095.42|15975.42|10
1621684940000|2021-05-22 12:02:20|16102.67|15982.67|16107.02|15987.02|16107.02|15987.02|16102.58|15982.58|9
1621684950000|2021-05-22 12:02:30|16106.69|15986.69|16100.66|15980.66|16107.07|15987.07|16100.66|15980.66|10
1621684960000|2021-05-22 12:02:40|16101.21|15981.21|16102.66|15982.66|16103.06|15983.06|16099.97|15979.97|9
1621684970000|2021-05-22 12:02:50|16103.12|15983.12|16103.01|15983.01|16104.14|15984.14|16102.34|15982.34|10
1621684980000|2021-05-22 12:03:00|16103.29|15983.29|16117.25|15997.25|16117.25|15997.25|16102.63|15982.63|9
1621684990000|2021-05-22 12:03:10|16120.36|16000.36|16143.44|16023.44|16143.48|16023.48|16120.36|16000.36|10
1621685000000|2021-05-22 12:03:20|16141.96|16021.96|16151.49|16031.49|16151.49|16031.49|16141.96|16021.96|10
1621685010000|2021-05-22 12:03:30|16152.38|16032.38|16162.42|16042.42|16163.93|16043.93|16152.38|16032.38|10
1621685020000|2021-05-22 12:03:40|16164.11|16044.11|16171.99|16051.99|16171.99|16051.99|16164.11|16044.11|10
1621685030000|2021-05-22 12:03:50|16172.96|16052.96|16180.37|16060.37|16180.37|16060.37|16172.96|16052.96|10
1621685040000|2021-05-22 12:04:00|16180.54|16060.54|16165.16|16045.16|16181.41|16061.41|16165.16|16045.16|10
1621685050000|2021-05-22 12:04:10|16165.43|16045.43|16162.74|16042.74|16165.43|16045.43|16161.65|16041.65|10
1621685060000|2021-05-22 12:04:20|16161.92|16041.92|16163.14|16043.14|16163.14|16043.14|16158.09|16038.09|10
1621685070000|2021-05-22 12:04:30|16164.88|16044.88|16167.28|16047.28|16169.92|16049.92|16164.88|16044.88|10
1621685080000|2021-05-22 12:04:40|16167.01|16047.01|16170.35|16050.35|16170.58|16050.58|16166.91|16046.91|10
1621685090000|2021-05-22 12:04:50|16169.91|16049.91|16170.69|16050.69|16170.69|16050.69|16169.69|16049.69|10
1621685100000|2021-05-22 12:05:00|16170.72|16050.72|16167|16047|16171.74|16051.74|16167|16047|10
1621685110000|2021-05-22 12:05:10|16166.3|16046.3|16162.73|16042.73|16166.3|16046.3|16161.98|16041.98|10
1621685120000|2021-05-22 12:05:20|16161.32|16041.32|16146.64|16026.64|16161.46|16041.46|16146.64|16026.64|10
1621685130000|2021-05-22 12:05:30|16145.54|16025.54|16112.03|15992.03|16145.54|16025.54|16112.03|15992.03|10
1621685140000|2021-05-22 12:05:40|16112.14|15992.14|16108.79|15988.79|16112.14|15992.14|16105.73|15985.73|10
1621685150000|2021-05-22 12:05:50|16108.55|15988.55|16103.45|15983.45|16108.55|15988.55|16103.45|15983.45|10
1621685160000|2021-05-22 12:06:00|16102.87|15982.87|16102.11|15982.11|16103.83|15983.83|16101.47|15981.47|10
1621685170000|2021-05-22 12:06:10|16101.6|15981.6|16101.58|15981.58|16101.76|15981.76|16099.1|15979.1|10
1621685180000|2021-05-22 12:06:20|16103.35|15983.35|16098.53|15978.53|16103.35|15983.35|16098.53|15978.53|10
1621685190000|2021-05-22 12:06:30|16097.54|15977.54|16103.16|15983.16|16103.42|15983.42|16097.54|15977.54|10
1621685200000|2021-05-22 12:06:40|16102.91|15982.91|16098.99|15978.99|16102.91|15982.91|16098.99|15978.99|10
1621685210000|2021-05-22 12:06:50|16098.5|15978.5|16098.34|15978.34|16098.96|15978.96|16097.66|15977.66|10
1621685220000|2021-05-22 12:07:00|16098.79|15978.79|16097.66|15977.66|16098.79|15978.79|16097.24|15977.24|10
1621685230000|2021-05-22 12:07:10|16098.14|15978.14|16098.73|15978.73|16100.51|15980.51|16098.14|15978.14|10
1621685240000|2021-05-22 12:07:20|16098.52|15978.52|16101.32|15981.32|16101.78|15981.78|16097.46|15977.46|10
1621685250000|2021-05-22 12:07:30|16102|15982|16097.66|15977.66|16102|15982|16097.66|15977.66|9
1621685260000|2021-05-22 12:07:40|16097.47|15977.47|16101.57|15981.57|16101.57|15981.57|16096.55|15976.55|10
1621685270000|2021-05-22 12:07:50|16101.23|15981.23|16098.23|15978.23|16101.65|15981.65|16098.23|15978.23|10
1621685280000|2021-05-22 12:08:00|16098.63|15978.63|16097.06|15977.06|16098.63|15978.63|16096.5|15976.5|10
1621685290000|2021-05-22 12:08:10|16096.95|15976.95|16102.44|15982.44|16102.44|15982.44|16096.95|15976.95|10
1621685300000|2021-05-22 12:08:20|16104.87|15984.87|16120.75|16000.75|16120.75|16000.75|16104.87|15984.87|10
1621685310000|2021-05-22 12:08:30|16121.65|16001.65|16122.81|16002.81|16124.77|16004.77|16121.65|16001.65|10
1621685320000|2021-05-22 12:08:40|16124.47|16004.47|16121.93|16001.93|16125.4|16005.4|16121.71|16001.71|10
1621685330000|2021-05-22 12:08:50|16122.52|16002.52|16117.04|15997.04|16123.85|16003.85|16117.04|15997.04|10
1621685340000|2021-05-22 12:09:00|16115.6|15995.6|16104.47|15984.47|16115.6|15995.6|16104.47|15984.47|10
1621685350000|2021-05-22 12:09:10|16102.87|15982.87|16093.03|15973.03|16104.38|15984.38|16093.03|15973.03|10
1621685360000|2021-05-22 12:09:20|16091.35|15971.35|16086.73|15966.73|16091.35|15971.35|16086.73|15966.73|10
1621685370000|2021-05-22 12:09:30|16086.53|15966.53|16086.09|15966.09|16087.51|15967.51|16085.32|15965.32|10
1621685380000|2021-05-22 12:09:40|16086.16|15966.16|16090.17|15970.17|16091.54|15971.54|16086.16|15966.16|10
1621685390000|2021-05-22 12:09:50|16088.93|15968.93|16087.61|15967.61|16088.93|15968.93|16087.21|15967.21|10
1621685400000|2021-05-22 12:10:00|16087.42|15967.42|16093.31|15973.31|16093.31|15973.31|16087.4|15967.4|10
1621685410000|2021-05-22 12:10:10|16093.66|15973.66|16089.85|15969.85|16093.66|15973.66|16089.85|15969.85|10
1621685420000|2021-05-22 12:10:20|16090.89|15970.89|16097.48|15977.48|16097.88|15977.88|16090.89|15970.89|10
1621685430000|2021-05-22 12:10:30|16097.64|15977.64|16096.88|15976.88|16098.41|15978.41|16096.51|15976.51|10
1621685440000|2021-05-22 12:10:40|16096.76|15976.76|16093.23|15973.23|16096.76|15976.76|16093.23|15973.23|10
1621685450000|2021-05-22 12:10:50|16092.6|15972.6|16092.43|15972.43|16092.6|15972.6|16090.81|15970.81|10
1621685460000|2021-05-22 12:11:00|16092.77|15972.77|16091.31|15971.31|16093.97|15973.97|16091.31|15971.31|9
1621685470000|2021-05-22 12:11:10|16091.46|15971.46|16091.24|15971.24|16092.06|15972.06|16090.63|15970.63|10
1621685480000|2021-05-22 12:11:20|16091.25|15971.25|16090.92|15970.92|16091.25|15971.25|16090.02|15970.02|10
1621685490000|2021-05-22 12:11:30|16090.47|15970.47|16079.93|15959.93|16090.47|15970.47|16079.37|15959.37|10
1621685500000|2021-05-22 12:11:40|16080.12|15960.12|16064.94|15944.94|16080.12|15960.12|16064.94|15944.94|10
1621685510000|2021-05-22 12:11:50|16063.46|15943.46|16051.85|15931.85|16063.46|15943.46|16051.85|15931.85|10
1621685520000|2021-05-22 12:12:00|16051.05|15931.05|16047.78|15927.78|16051.27|15931.27|16047.78|15927.78|10
1621685530000|2021-05-22 12:12:10|16045.85|15925.85|16033.48|15913.48|16045.85|15925.85|16033.48|15913.48|10
1621685540000|2021-05-22 12:12:20|16033.83|15913.83|16022.6|15902.6|16033.83|15913.83|16022.19|15902.19|10
1621685550000|2021-05-22 12:12:30|16022.14|15902.14|16005.92|15885.92|16022.14|15902.14|16005.92|15885.92|10
1621685560000|2021-05-22 12:12:40|16003.73|15883.73|15989.81|15869.81|16003.73|15883.73|15989.35|15869.35|10
1621685570000|2021-05-22 12:12:50|15989.54|15869.54|15982.92|15862.92|15989.54|15869.54|15981.32|15861.32|10
1621685580000|2021-05-22 12:13:00|15982.62|15862.62|15984.9|15864.9|15987.03|15867.03|15982.62|15862.62|10
1621685590000|2021-05-22 12:13:10|15982.72|15862.72|15974.84|15854.84|15982.72|15862.72|15973.72|15853.72|10
1621685600000|2021-05-22 12:13:20|15974.34|15854.34|15968.85|15848.85|15974.34|15854.34|15968.85|15848.85|10
1621685610000|2021-05-22 12:13:30|15966.83|15846.83|15957.53|15837.53|15966.83|15846.83|15957.53|15837.53|10
1621685620000|2021-05-22 12:13:40|15956.75|15836.75|15950.86|15830.86|15956.75|15836.75|15950.86|15830.86|10
1621685630000|2021-05-22 12:13:50|15949.51|15829.51|15940.66|15820.66|15949.51|15829.51|15940.66|15820.66|10
1621685640000|2021-05-22 12:14:00|15938.15|15818.15|15922.47|15802.47|15938.15|15818.15|15922.47|15802.47|10
1621685650000|2021-05-22 12:14:10|15921.69|15801.69|15903.82|15783.82|15921.69|15801.69|15903.82|15783.82|10
1621685660000|2021-05-22 12:14:20|15903.61|15783.61|15883.96|15763.96|15903.61|15783.61|15883.65|15763.65|10
1621685670000|2021-05-22 12:14:30|15882.06|15762.06|15875.6|15755.6|15882.06|15762.06|15875.6|15755.6|10
1621685680000|2021-05-22 12:14:40|15875.38|15755.38|15866.76|15746.76|15875.38|15755.38|15866.63|15746.63|10
1621685690000|2021-05-22 12:14:50|15866.37|15746.37|15870.64|15750.64|15872.33|15752.33|15866.37|15746.37|10
1621685700000|2021-05-22 12:15:00|15869.38|15749.38|15868.62|15748.62|15870.18|15750.18|15867.78|15747.78|10
1621685710000|2021-05-22 12:15:10|15868.33|15748.33|15857.33|15737.33|15868.33|15748.33|15857.31|15737.31|10
1621685720000|2021-05-22 12:15:20|15855.77|15735.77|15846.59|15726.59|15855.77|15735.77|15845.73|15725.73|10
1621685730000|2021-05-22 12:15:30|15845.68|15725.68|15830.99|15710.99|15845.84|15725.84|15830.99|15710.99|10
1621685740000|2021-05-22 12:15:40|15829.74|15709.74|15810.79|15690.79|15829.74|15709.74|15810.79|15690.79|10
1621685750000|2021-05-22 12:15:50|15811.35|15691.35|15793.55|15673.55|15811.35|15691.35|15793.45|15673.45|10
1621685760000|2021-05-22 12:16:00|15792.98|15672.98|15802.51|15682.51|15802.51|15682.51|15789.48|15669.48|10
1621685770000|2021-05-22 12:16:10|15802.69|15682.69|15812.87|15692.87|15814.86|15694.86|15802.69|15682.69|10
1621685780000|2021-05-22 12:16:20|15811.72|15691.72|15812.4|15692.4|15812.4|15692.4|15809.54|15689.54|10
1621685790000|2021-05-22 12:16:30|15813.15|15693.15|15822.73|15702.73|15822.73|15702.73|15813.15|15693.15|10
1621685800000|2021-05-22 12:16:40|15821.91|15701.91|15816.39|15696.39|15821.91|15701.91|15815.6|15695.6|9
1621685810000|2021-05-22 12:16:50|15816.38|15696.38|15833.07|15713.07|15833.07|15713.07|15816.38|15696.38|10
1621685820000|2021-05-22 12:17:00|15833.18|15713.18|15841.33|15721.33|15841.33|15721.33|15833.1|15713.1|10
1621685830000|2021-05-22 12:17:10|15842.09|15722.09|15844|15724|15844|15724|15841.69|15721.69|9
1621685840000|2021-05-22 12:17:20|15843.17|15723.17|15844.06|15724.06|15846.97|15726.97|15843.08|15723.08|10
1621685850000|2021-05-22 12:17:30|15841.22|15721.22|15837.04|15717.04|15841.22|15721.22|15834.05|15714.05|10
1621685860000|2021-05-22 12:17:40|15836.42|15716.42|15825.87|15705.87|15836.42|15716.42|15825.63|15705.63|10
1621685870000|2021-05-22 12:17:50|15826.11|15706.11|15813.53|15693.53|15826.11|15706.11|15813.53|15693.53|10
1621685880000|2021-05-22 12:18:00|15813.11|15693.11|15818.08|15698.08|15818.61|15698.61|15810.47|15690.47|10
1621685890000|2021-05-22 12:18:10|15817.56|15697.56|15830.91|15710.91|15830.96|15710.96|15817.56|15697.56|10
1621685900000|2021-05-22 12:18:20|15831.79|15711.79|15828.56|15708.56|15832.12|15712.12|15825.77|15705.77|10
1621685910000|2021-05-22 12:18:30|15828.73|15708.73|15834.62|15714.62|15834.62|15714.62|15828.62|15708.62|10
1621685920000|2021-05-22 12:18:40|15834.04|15714.04|15834.27|15714.27|15836.17|15716.17|15833.26|15713.26|10
1621685930000|2021-05-22 12:18:50|15835.2|15715.2|15836.49|15716.49|15839.88|15719.88|15835.2|15715.2|10
1621685940000|2021-05-22 12:19:00|15836.88|15716.88|15850.24|15730.24|15850.24|15730.24|15836.12|15716.12|10
1621685950000|2021-05-22 12:19:10|15853.47|15733.47|15866.54|15746.54|15868.13|15748.13|15853.47|15733.47|10
1621685960000|2021-05-22 12:19:20|15867.05|15747.05|15879.49|15759.49|15879.67|15759.67|15867.05|15747.05|10
1621685970000|2021-05-22 12:19:30|15880.71|15760.71|15878|15758|15884.59|15764.59|15878|15758|10
1621685980000|2021-05-22 12:19:40|15875.21|15755.21|15844.71|15724.71|15875.21|15755.21|15844.5|15724.5|10
1621685990000|2021-05-22 12:19:50|15845.17|15725.17|15854.56|15734.56|15854.56|15734.56|15845.17|15725.17|10
1621686000000|2021-05-22 12:20:00|15854.94|15734.94|15878.6|15758.6|15878.6|15758.6|15854.33|15734.33|10
1621686010000|2021-05-22 12:20:10|15880.2|15760.2|15899.73|15779.73|15899.73|15779.73|15880.2|15760.2|10
1621686020000|2021-05-22 12:20:20|15900.39|15780.39|15916.8|15796.8|15916.8|15796.8|15900.39|15780.39|10
1621686030000|2021-05-22 12:20:30|15917.37|15797.37|15933.48|15813.48|15933.48|15813.48|15916.53|15796.53|10
1621686040000|2021-05-22 12:20:40|15934.38|15814.38|15951.76|15831.76|15951.76|15831.76|15934.38|15814.38|10
1621686050000|2021-05-22 12:20:50|15951.68|15831.68|15953.57|15833.57|15954.76|15834.76|15951.55|15831.55|10
1621686060000|2021-05-22 12:21:00|15953.93|15833.93|15978.1|15858.1|15978.1|15858.1|15953.87|15833.87|10
1621686070000|2021-05-22 12:21:10|15978.75|15858.75|16011.94|15891.94|16011.94|15891.94|15978.75|15858.75|10
1621686080000|2021-05-22 12:21:20|16010.78|15890.78|16032.52|15912.52|16032.52|15912.52|16010.78|15890.78|10
1621686090000|2021-05-22 12:21:30|16031.38|15911.38|16055.55|15935.55|16056.17|15936.17|16031.38|15911.38|10
1621686100000|2021-05-22 12:21:40|16052.85|15932.85|16058.93|15938.93|16063.88|15943.88|16052.85|15932.85|10
1621686110000|2021-05-22 12:21:50|16060.43|15940.43|16050.78|15930.78|16060.43|15940.43|16050.78|15930.78|10
1621686120000|2021-05-22 12:22:00|16051.15|15931.15|16058.03|15938.03|16058.03|15938.03|16048.16|15928.16|10
1621686130000|2021-05-22 12:22:10|16057.92|15937.92|16062.01|15942.01|16062.01|15942.01|16056.55|15936.55|10
1621686140000|2021-05-22 12:22:20|16061.22|15941.22|16055.07|15935.07|16062.87|15942.87|16052.7|15932.7|10
1621686150000|2021-05-22 12:22:30|16054.86|15934.86|16044.46|15924.46|16054.86|15934.86|16043.84|15923.84|10
1621686160000|2021-05-22 12:22:40|16042.98|15922.98|16041.11|15921.11|16043.54|15923.54|16038.99|15918.99|10
1621686170000|2021-05-22 12:22:50|16042.53|15922.53|16038.39|15918.39|16042.9|15922.9|16036.17|15916.17|10
1621686180000|2021-05-22 12:23:00|16037.74|15917.74|16045.83|15925.83|16046.04|15926.04|16037.74|15917.74|9
1621686190000|2021-05-22 12:23:10|16047.11|15927.11|16053.96|15933.96|16053.96|15933.96|16047.11|15927.11|10
1621686200000|2021-05-22 12:23:20|16054.67|15934.67|16063.35|15943.35|16063.39|15943.39|16054.67|15934.67|10
1621686210000|2021-05-22 12:23:30|16063.63|15943.63|16066.59|15946.59|16066.59|15946.59|16062.71|15942.71|10
1621686220000|2021-05-22 12:23:40|16068.31|15948.31|16080.47|15960.47|16080.47|15960.47|16068.31|15948.31|10
1621686230000|2021-05-22 12:23:50|16080|15960|16084.21|15964.21|16084.24|15964.24|16080|15960|10
1621686240000|2021-05-22 12:24:00|16084.98|15964.98|16097.39|15977.39|16097.39|15977.39|16083.96|15963.96|10
1621686250000|2021-05-22 12:24:10|16097.31|15977.31|16093.62|15973.62|16097.46|15977.46|16093.62|15973.62|10
1621686260000|2021-05-22 12:24:20|16094.21|15974.21|16091.8|15971.8|16094.21|15974.21|16090.43|15970.43|10
1621686270000|2021-05-22 12:24:30|16091.69|15971.69|16092.06|15972.06|16092.06|15972.06|16091.33|15971.33|10
1621686280000|2021-05-22 12:24:40|16094.57|15974.57|16096.23|15976.23|16097.31|15977.31|16094.57|15974.57|10
1621686290000|2021-05-22 12:24:50|16098.37|15978.37|16100.55|15980.55|16100.55|15980.55|16098.37|15978.37|10
1621686300000|2021-05-22 12:25:00|16100.72|15980.72|16102.53|15982.53|16104.29|15984.29|16100.72|15980.72|10
1621686310000|2021-05-22 12:25:10|16101.69|15981.69|16081.03|15961.03|16101.69|15981.69|16081.03|15961.03|10
1621686320000|2021-05-22 12:25:20|16080.47|15960.47|16077.97|15957.97|16080.47|15960.47|16077.97|15957.97|10
1621686330000|2021-05-22 12:25:30|16076.51|15956.51|16063.03|15943.03|16076.51|15956.51|16063.03|15943.03|10
1621686340000|2021-05-22 12:25:40|16060.2|15940.2|16052.53|15932.53|16060.2|15940.2|16052.53|15932.53|10
1621686350000|2021-05-22 12:25:50|16051.84|15931.84|16033.64|15913.64|16051.84|15931.84|16033.64|15913.64|10
1621686360000|2021-05-22 12:26:00|16033.84|15913.84|16036.53|15916.53|16036.53|15916.53|16030.53|15910.53|10
1621686370000|2021-05-22 12:26:10|16035.63|15915.63|16045.83|15925.83|16045.83|15925.83|16035.63|15915.63|10
1621686380000|2021-05-22 12:26:20|16046.2|15926.2|16043.05|15923.05|16047.87|15927.87|16043.05|15923.05|10
1621686390000|2021-05-22 12:26:30|16042.51|15922.51|16034.88|15914.88|16043.45|15923.45|16034.25|15914.25|10
1621686400000|2021-05-22 12:26:40|16034.56|15914.56|16034.19|15914.19|16034.56|15914.56|16032.66|15912.66|9
1621686410000|2021-05-22 12:26:50|16033.45|15913.45|16017.6|15897.6|16033.61|15913.61|16017.6|15897.6|10
1621686420000|2021-05-22 12:27:00|16016.76|15896.76|16009.13|15889.13|16017.33|15897.33|16008.56|15888.56|10
1621686430000|2021-05-22 12:27:10|16006.85|15886.85|16005.39|15885.39|16007.05|15887.05|16004.87|15884.87|10
1621686440000|2021-05-22 12:27:20|16006.87|15886.87|16013.91|15893.91|16013.91|15893.91|16006.56|15886.56|10
1621686450000|2021-05-22 12:27:30|16017.32|15897.32|16030.09|15910.09|16030.09|15910.09|16017.03|15897.03|10
1621686460000|2021-05-22 12:27:40|16029.62|15909.62|16028.8|15908.8|16031.61|15911.61|16028.5|15908.5|10
1621686470000|2021-05-22 12:27:50|16030.15|15910.15|16032.41|15912.41|16032.41|15912.41|16028.48|15908.48|10
1621686480000|2021-05-22 12:28:00|16033.27|15913.27|16052.06|15932.06|16052.06|15932.06|16033.27|15913.27|10
1621686490000|2021-05-22 12:28:10|16053.1|15933.1|16059.15|15939.15|16059.31|15939.31|16053.1|15933.1|9
1621686500000|2021-05-22 12:28:20|16059.4|15939.4|16072.95|15952.95|16073.06|15953.06|16059.07|15939.07|10
1621686510000|2021-05-22 12:28:30|16073.06|15953.06|16086.73|15966.73|16088.18|15968.18|16073.06|15953.06|10
1621686520000|2021-05-22 12:28:40|16086.32|15966.32|16087.43|15967.43|16089.34|15969.34|16086.32|15966.32|10
1621686530000|2021-05-22 12:28:50|16086|15966|16085.47|15965.47|16087.98|15967.98|16085.47|15965.47|10
1621686540000|2021-05-22 12:29:00|16085.13|15965.13|16088.81|15968.81|16088.81|15968.81|16085.08|15965.08|10
1621686550000|2021-05-22 12:29:10|16088.6|15968.6|16087.09|15967.09|16089|15969|16087.06|15967.06|10
1621686560000|2021-05-22 12:29:20|16087.16|15967.16|16084.87|15964.87|16087.16|15967.16|16083.93|15963.93|10
1621686570000|2021-05-22 12:29:30|16085.24|15965.24|16088.85|15968.85|16088.85|15968.85|16085.24|15965.24|10
1621686580000|2021-05-22 12:29:40|16088.61|15968.61|16085.97|15965.97|16088.61|15968.61|16085.02|15965.02|10
1621686590000|2021-05-22 12:29:50|16084.49|15964.49|16079.12|15959.12|16085.34|15965.34|16079.12|15959.12|10
1621686600000|2021-05-22 12:30:00|16078.17|15958.17|16079.22|15959.22|16079.63|15959.63|16078.17|15958.17|10
1621686610000|2021-05-22 12:30:10|16079.81|15959.81|16081.6|15961.6|16081.77|15961.77|16077.6|15957.6|10
1621686620000|2021-05-22 12:30:20|16082.23|15962.23|16088.75|15968.75|16089.05|15969.05|16082.23|15962.23|10
1621686630000|2021-05-22 12:30:30|16089.07|15969.07|16092.22|15972.22|16092.22|15972.22|16089.07|15969.07|10
1621686640000|2021-05-22 12:30:40|16092.78|15972.78|16104.05|15984.05|16104.05|15984.05|16092.78|15972.78|10
1621686650000|2021-05-22 12:30:50|16106.23|15986.23|16113.85|15993.85|16115.93|15995.93|16106.23|15986.23|10
1621686660000|2021-05-22 12:31:00|16113.83|15993.83|16149.62|16029.62|16149.62|16029.62|16113.83|15993.83|10
1621686670000|2021-05-22 12:31:10|16151.29|16031.29|16158.25|16038.25|16159.36|16039.36|16151.29|16031.29|10
1621686680000|2021-05-22 12:31:20|16157.59|16037.59|16160.1|16040.1|16160.1|16040.1|16157.39|16037.39|10
1621686690000|2021-05-22 12:31:30|16161.43|16041.43|16170.74|16050.74|16171.36|16051.36|16160.99|16040.99|10
1621686700000|2021-05-22 12:31:40|16171.2|16051.2|16183.85|16063.85|16183.85|16063.85|16171.2|16051.2|10
1621686710000|2021-05-22 12:31:50|16184.07|16064.07|16195.68|16075.68|16195.68|16075.68|16184.07|16064.07|10
1621686720000|2021-05-22 12:32:00|16197.6|16077.6|16186.37|16066.37|16198.46|16078.46|16185.51|16065.51|10
1621686730000|2021-05-22 12:32:10|16186.8|16066.8|16177.73|16057.73|16186.8|16066.8|16177.73|16057.73|10
1621686740000|2021-05-22 12:32:20|16176.13|16056.13|16152.03|16032.03|16176.13|16056.13|16152.03|16032.03|10
1621686750000|2021-05-22 12:32:30|16151.35|16031.35|16133.49|16013.49|16151.35|16031.35|16133.49|16013.49|10
1621686760000|2021-05-22 12:32:40|16131.98|16011.98|16126.51|16006.51|16131.98|16011.98|16125.26|16005.26|10
1621686770000|2021-05-22 12:32:50|16126.57|16006.57|16120.31|16000.31|16126.57|16006.57|16120.31|16000.31|10
1621686780000|2021-05-22 12:33:00|16120.52|16000.52|16129.21|16009.21|16130.94|16010.94|16120.52|16000.52|10
1621686790000|2021-05-22 12:33:10|16128.84|16008.84|16135.26|16015.26|16136.34|16016.34|16128.84|16008.84|10
1621686800000|2021-05-22 12:33:20|16134.44|16014.44|16139.93|16019.93|16139.93|16019.93|16134.44|16014.44|10
1621686810000|2021-05-22 12:33:30|16143.03|16023.03|16149.1|16029.1|16150.38|16030.38|16143.03|16023.03|10
1621686820000|2021-05-22 12:33:40|16149.94|16029.94|16143.52|16023.52|16152.03|16032.03|16143.52|16023.52|10
1621686830000|2021-05-22 12:33:50|16136.94|16016.94|16109.91|15989.91|16136.94|16016.94|16109.77|15989.77|10
1621686840000|2021-05-22 12:34:00|16109.88|15989.88|16109.71|15989.71|16111.7|15991.7|16108.89|15988.89|10
1621686850000|2021-05-22 12:34:10|16108.97|15988.97|16114.87|15994.87|16114.87|15994.87|16108.97|15988.97|10
1621686860000|2021-05-22 12:34:20|16115.7|15995.7|16116.26|15996.26|16116.43|15996.43|16113.68|15993.68|10
1621686870000|2021-05-22 12:34:30|16116.64|15996.64|16121.53|16001.53|16121.53|16001.53|16116.53|15996.53|10
1621686880000|2021-05-22 12:34:40|16120.04|16000.04|16122.05|16002.05|16122.34|16002.34|16120.04|16000.04|9
1621686890000|2021-05-22 12:34:50|16122.17|16002.17|16121.7|16001.7|16124.89|16004.89|16121.55|16001.55|10
1621686900000|2021-05-22 12:35:00|16120.58|16000.58|16117.8|15997.8|16120.58|16000.58|16116.91|15996.91|10
1621686910000|2021-05-22 12:35:10|16118.09|15998.09|16120.97|16000.97|16120.97|16000.97|16117.4|15997.4|10
1621686920000|2021-05-22 12:35:20|16122.67|16002.67|16122.74|16002.74|16122.82|16002.82|16120.54|16000.54|10
1621686930000|2021-05-22 12:35:30|16122.46|16002.46|16125.48|16005.48|16125.63|16005.63|16121.58|16001.58|10
1621686940000|2021-05-22 12:35:40|16124.86|16004.86|16127.39|16007.39|16127.39|16007.39|16123.88|16003.88|10
1621686950000|2021-05-22 12:35:50|16128.37|16008.37|16134.62|16014.62|16134.64|16014.64|16128.37|16008.37|10
1621686960000|2021-05-22 12:36:00|16134.53|16014.53|16139.12|16019.12|16139.12|16019.12|16134.35|16014.35|9
1621686970000|2021-05-22 12:36:10|16139.32|16019.32|16143.36|16023.36|16143.62|16023.62|16139.32|16019.32|10
1621686980000|2021-05-22 12:36:20|16143.58|16023.58|16140.02|16020.02|16145.15|16025.15|16140.02|16020.02|10
1621686990000|2021-05-22 12:36:30|16139.7|16019.7|16137.18|16017.18|16140.19|16020.19|16137.06|16017.06|10
1621687000000|2021-05-22 12:36:40|16137.79|16017.79|16141.49|16021.49|16141.49|16021.49|16137.79|16017.79|10
1621687010000|2021-05-22 12:36:50|16142.31|16022.31|16148.32|16028.32|16148.32|16028.32|16142.31|16022.31|10
1621687020000|2021-05-22 12:37:00|16148.16|16028.16|16144.27|16024.27|16148.16|16028.16|16143.47|16023.47|10
1621687030000|2021-05-22 12:37:10|16144.07|16024.07|16144.34|16024.34|16145.44|16025.44|16144.06|16024.06|10
1621687040000|2021-05-22 12:37:20|16144.64|16024.64|16144.05|16024.05|16144.64|16024.64|16141.91|16021.91|10
1621687050000|2021-05-22 12:37:30|16144.24|16024.24|16139.6|16019.6|16144.24|16024.24|16139.6|16019.6|10
1621687060000|2021-05-22 12:37:40|16138.9|16018.9|16137.15|16017.15|16138.98|16018.98|16135.48|16015.48|10
1621687070000|2021-05-22 12:37:50|16136.32|16016.32|16134.12|16014.12|16136.32|16016.32|16134.12|16014.12|10
1621687080000|2021-05-22 12:38:00|16134.37|16014.37|16134.18|16014.18|16134.85|16014.85|16133.81|16013.81|10
1621687090000|2021-05-22 12:38:10|16133.74|16013.74|16131.15|16011.15|16134.66|16014.66|16130.66|16010.66|10
1621687100000|2021-05-22 12:38:20|16131.67|16011.67|16130.8|16010.8|16131.91|16011.91|16130.17|16010.17|10
1621687110000|2021-05-22 12:38:30|16131.15|16011.15|16123.25|16003.25|16131.15|16011.15|16123.25|16003.25|10
1621687120000|2021-05-22 12:38:40|16123.11|16003.11|16129.05|16009.05|16129.05|16009.05|16122.14|16002.14|10
1621687130000|2021-05-22 12:38:50|16131.49|16011.49|16127.41|16007.41|16132.93|16012.93|16127.41|16007.41|10
1621687140000|2021-05-22 12:39:00|16126.23|16006.23|16121.05|16001.05|16126.4|16006.4|16121.05|16001.05|10
1621687150000|2021-05-22 12:39:10|16120.17|16000.17|16122.05|16002.05|16122.05|16002.05|16119.49|15999.49|10
1621687160000|2021-05-22 12:39:20|16121.11|16001.11|16123.63|16003.63|16123.63|16003.63|16120.79|16000.79|10
1621687170000|2021-05-22 12:39:30|16126.78|16006.78|16134.22|16014.22|16134.22|16014.22|16126.08|16006.08|10
1621687180000|2021-05-22 12:39:40|16133.87|16013.87|16127.69|16007.69|16133.87|16013.87|16127.69|16007.69|9
1621687190000|2021-05-22 12:39:50|16127.65|16007.65|16132.84|16012.84|16132.84|16012.84|16127.09|16007.09|10
1621687200000|2021-05-22 12:40:00|16133.44|16013.44|16139.38|16019.38|16139.38|16019.38|16133.44|16013.44|10
1621687210000|2021-05-22 12:40:10|16139.47|16019.47|16155.73|16035.73|16155.73|16035.73|16139.47|16019.47|10
1621687220000|2021-05-22 12:40:20|16156.43|16036.43|16154.63|16034.63|16157.83|16037.83|16154.63|16034.63|10
1621687230000|2021-05-22 12:40:30|16154.42|16034.42|16152.23|16032.23|16155.01|16035.01|16150.84|16030.84|10
1621687240000|2021-05-22 12:40:40|16153.07|16033.07|16145.2|16025.2|16153.91|16033.91|16144.01|16024.01|10
1621687250000|2021-05-22 12:40:50|16148.97|16028.97|16154.23|16034.23|16154.73|16034.73|16148.97|16028.97|10
1621687260000|2021-05-22 12:41:00|16153.57|16033.57|16149.71|16029.71|16153.63|16033.63|16149.71|16029.71|10
1621687270000|2021-05-22 12:41:10|16149.61|16029.61|16135.88|16015.88|16149.61|16029.61|16135.88|16015.88|10
1621687280000|2021-05-22 12:41:20|16136.2|16016.2|16138.85|16018.85|16138.85|16018.85|16134.24|16014.24|10
1621687290000|2021-05-22 12:41:30|16139.11|16019.11|16125.79|16005.79|16139.11|16019.11|16125.79|16005.79|10
1621687300000|2021-05-22 12:41:40|16123.99|16003.99|16121.83|16001.83|16124.1|16004.1|16121|16001|10
1621687310000|2021-05-22 12:41:50|16122.24|16002.24|16115.18|15995.18|16122.7|16002.7|16115.18|15995.18|10
1621687320000|2021-05-22 12:42:00|16112.85|15992.85|16078.36|15958.36|16112.85|15992.85|16078.36|15958.36|10
1621687330000|2021-05-22 12:42:10|16078.41|15958.41|16060.03|15940.03|16078.41|15958.41|16059.3|15939.3|10
1621687340000|2021-05-22 12:42:20|16061.32|15941.32|16065.54|15945.54|16065.54|15945.54|16059.02|15939.02|10
1621687350000|2021-05-22 12:42:30|16066.32|15946.32|16084.61|15964.61|16084.61|15964.61|16066.32|15946.32|10
1621687360000|2021-05-22 12:42:40|16087.04|15967.04|16113.91|15993.91|16113.91|15993.91|16087.04|15967.04|10
1621687370000|2021-05-22 12:42:50|16114.27|15994.27|16116.01|15996.01|16118.72|15998.72|16114.27|15994.27|10
1621687380000|2021-05-22 12:43:00|16116.47|15996.47|16120.04|16000.04|16120.04|16000.04|16116.05|15996.05|10
1621687390000|2021-05-22 12:43:10|16121.22|16001.22|16141.45|16021.45|16141.45|16021.45|16121.22|16001.22|10
1621687400000|2021-05-22 12:43:20|16142.28|16022.28|16146.55|16026.55|16149.36|16029.36|16142.28|16022.28|10
1621687410000|2021-05-22 12:43:30|16148.52|16028.52|16151.39|16031.39|16153.91|16033.91|16147.97|16027.97|10
1621687420000|2021-05-22 12:43:40|16149.93|16029.93|16139.05|16019.05|16149.93|16029.93|16139.05|16019.05|10
1621687430000|2021-05-22 12:43:50|16139.38|16019.38|16133.82|16013.82|16139.44|16019.44|16133.82|16013.82|10
1621687440000|2021-05-22 12:44:00|16131.28|16011.28|16114.83|15994.83|16131.28|16011.28|16114.83|15994.83|10
1621687450000|2021-05-22 12:44:10|16113.86|15993.86|16098.06|15978.06|16113.86|15993.86|16098.06|15978.06|10
1621687460000|2021-05-22 12:44:20|16098.52|15978.52|16090.42|15970.42|16099.06|15979.06|16090.42|15970.42|10
1621687470000|2021-05-22 12:44:30|16090.3|15970.3|16087.03|15967.03|16090.8|15970.8|16087.03|15967.03|10
1621687480000|2021-05-22 12:44:40|16086.29|15966.29|16089.28|15969.28|16089.28|15969.28|16085.68|15965.68|10
1621687490000|2021-05-22 12:44:50|16088.59|15968.59|16082.9|15962.9|16088.83|15968.83|16082.69|15962.69|10
1621687500000|2021-05-22 12:45:00|16082.76|15962.76|16078.74|15958.74|16082.84|15962.84|16078.74|15958.74|10
1621687510000|2021-05-22 12:45:10|16078.31|15958.31|16062.81|15942.81|16078.31|15958.31|16062.81|15942.81|10
1621687520000|2021-05-22 12:45:20|16063.2|15943.2|16055.79|15935.79|16063.2|15943.2|16055.79|15935.79|10
1621687530000|2021-05-22 12:45:30|16055.93|15935.93|16048.53|15928.53|16056.39|15936.39|16048.53|15928.53|10
1621687540000|2021-05-22 12:45:40|16047.37|15927.37|16042.46|15922.46|16047.37|15927.37|16042.46|15922.46|10
1621687550000|2021-05-22 12:45:50|16042.53|15922.53|16040.66|15920.66|16042.53|15922.53|16040.66|15920.66|10
1621687560000|2021-05-22 12:46:00|16038.71|15918.71|16044.59|15924.59|16044.59|15924.59|16038.71|15918.71|10
1621687570000|2021-05-22 12:46:10|16046.17|15926.17|16049.72|15929.72|16049.72|15929.72|16046.17|15926.17|10
1621687580000|2021-05-22 12:46:20|16050.85|15930.85|16050.24|15930.24|16050.85|15930.85|16049.42|15929.42|10
1621687590000|2021-05-22 12:46:30|16049.97|15929.97|16053.56|15933.56|16053.56|15933.56|16049.52|15929.52|9
1621687600000|2021-05-22 12:46:40|16054.62|15934.62|16064.76|15944.76|16064.76|15944.76|16054.62|15934.62|10
1621687610000|2021-05-22 12:46:50|16065.32|15945.32|16067.04|15947.04|16069.75|15949.75|16065.32|15945.32|10
1621687620000|2021-05-22 12:47:00|16064.57|15944.57|16057.42|15937.42|16064.57|15944.57|16057.42|15937.42|10
1621687630000|2021-05-22 12:47:10|16056.11|15936.11|16037.2|15917.2|16056.11|15936.11|16037.2|15917.2|10
1621687640000|2021-05-22 12:47:20|16037.14|15917.14|16023.39|15903.39|16037.92|15917.92|16023.39|15903.39|10
1621687650000|2021-05-22 12:47:30|16021.07|15901.07|16004.01|15884.01|16021.07|15901.07|16004.01|15884.01|10
1621687660000|2021-05-22 12:47:40|16001.88|15881.88|16001.86|15881.86|16002.4|15882.4|16000.45|15880.45|10
1621687670000|2021-05-22 12:47:50|16001.75|15881.75|16002.43|15882.43|16003.26|15883.26|16001.43|15881.43|10
1621687680000|2021-05-22 12:48:00|16001.68|15881.68|16004.42|15884.42|16005.65|15885.65|16001.68|15881.68|10
1621687690000|2021-05-22 12:48:10|16004.43|15884.43|15995.42|15875.42|16004.43|15884.43|15995.42|15875.42|10
1621687700000|2021-05-22 12:48:20|15994|15874|15987.72|15867.72|15994|15874|15987.72|15867.72|10
1621687710000|2021-05-22 12:48:30|15987.37|15867.37|15975.59|15855.59|15987.37|15867.37|15975.59|15855.59|10
1621687720000|2021-05-22 12:48:40|15975.84|15855.84|15973.1|15853.1|15975.84|15855.84|15972.35|15852.35|10
1621687730000|2021-05-22 12:48:50|15972.69|15852.69|15967.24|15847.24|15972.69|15852.69|15967.24|15847.24|10
1621687740000|2021-05-22 12:49:00|15968.62|15848.62|15977.97|15857.97|15977.97|15857.97|15968.62|15848.62|10
1621687750000|2021-05-22 12:49:10|15980.3|15860.3|15982.19|15862.19|15986.21|15866.21|15980.06|15860.06|10
1621687760000|2021-05-22 12:49:20|15982.12|15862.12|15976|15856|15982.12|15862.12|15976|15856|10
1621687770000|2021-05-22 12:49:30|15974.7|15854.7|15964.51|15844.51|15974.7|15854.7|15964.51|15844.51|10
1621687780000|2021-05-22 12:49:40|15962.68|15842.68|15957.17|15837.17|15962.68|15842.68|15957.17|15837.17|10
1621687790000|2021-05-22 12:49:50|15956.69|15836.69|15948.57|15828.57|15956.69|15836.69|15948.57|15828.57|10
1621687800000|2021-05-22 12:50:00|15950.47|15830.47|15959.03|15839.03|15959.03|15839.03|15950.47|15830.47|10
1621687810000|2021-05-22 12:50:10|15958.2|15838.2|15964.9|15844.9|15964.9|15844.9|15957.83|15837.83|10
1621687820000|2021-05-22 12:50:20|15964.2|15844.2|15958.12|15838.12|15964.2|15844.2|15958.12|15838.12|10
1621687830000|2021-05-22 12:50:30|15957.49|15837.49|15955.66|15835.66|15958.96|15838.96|15954.58|15834.58|10
1621687840000|2021-05-22 12:50:40|15956.66|15836.66|15957.85|15837.85|15960.12|15840.12|15956.66|15836.66|10
1621687850000|2021-05-22 12:50:50|15956.77|15836.77|15958.26|15838.26|15959.51|15839.51|15956.65|15836.65|10
1621687860000|2021-05-22 12:51:00|15956.9|15836.9|15957.42|15837.42|15957.42|15837.42|15953.21|15833.21|10
1621687870000|2021-05-22 12:51:10|15957.24|15837.24|15961.27|15841.27|15961.27|15841.27|15954.13|15834.13|10
1621687880000|2021-05-22 12:51:20|15961.08|15841.08|15959.7|15839.7|15961.08|15841.08|15958.78|15838.78|10
1621687890000|2021-05-22 12:51:30|15958.89|15838.89|15957.65|15837.65|15958.89|15838.89|15957.39|15837.39|10
1621687900000|2021-05-22 12:51:40|15958.6|15838.6|15960.63|15840.63|15960.63|15840.63|15958.38|15838.38|10
1621687910000|2021-05-22 12:51:50|15961.08|15841.08|15965.04|15845.04|15965.04|15845.04|15960.6|15840.6|10
1621687920000|2021-05-22 12:52:00|15969.27|15849.27|15979.13|15859.13|15979.13|15859.13|15969.27|15849.27|10
1621687930000|2021-05-22 12:52:10|15979.91|15859.91|15981.04|15861.04|15981.85|15861.85|15979.32|15859.32|10
1621687940000|2021-05-22 12:52:20|15978.44|15858.44|15968.38|15848.38|15978.44|15858.44|15968.38|15848.38|10
1621687950000|2021-05-22 12:52:30|15969.04|15849.04|15960.08|15840.08|15969.06|15849.06|15960.08|15840.08|10
1621687960000|2021-05-22 12:52:40|15957.92|15837.92|15956.69|15836.69|15959|15839|15956.24|15836.24|10
1621687970000|2021-05-22 12:52:50|15956.5|15836.5|15953.83|15833.83|15956.5|15836.5|15953.23|15833.23|10
1621687980000|2021-05-22 12:53:00|15953.75|15833.75|15963.44|15843.44|15963.44|15843.44|15953.75|15833.75|10
1621687990000|2021-05-22 12:53:10|15966|15846|15965.64|15845.64|15967.68|15847.68|15965.64|15845.64|10
1621688000000|2021-05-22 12:53:20|15966.29|15846.29|15968.77|15848.77|15970.07|15850.07|15966.21|15846.21|10
1621688010000|2021-05-22 12:53:30|15970.71|15850.71|15970.12|15850.12|15972.98|15852.98|15970.12|15850.12|10
1621688020000|2021-05-22 12:53:40|15968.83|15848.83|15960.46|15840.46|15968.83|15848.83|15960.46|15840.46|10
1621688030000|2021-05-22 12:53:50|15961.11|15841.11|15954.02|15834.02|15961.11|15841.11|15953.97|15833.97|10
1621688040000|2021-05-22 12:54:00|15953.32|15833.32|15954.52|15834.52|15955.94|15835.94|15952.89|15832.89|10
1621688050000|2021-05-22 12:54:10|15954.27|15834.27|15954.88|15834.88|15954.88|15834.88|15952.83|15832.83|10
1621688060000|2021-05-22 12:54:20|15955.99|15835.99|15952.09|15832.09|15956.71|15836.71|15952.09|15832.09|10
1621688070000|2021-05-22 12:54:30|15951.61|15831.61|15944.81|15824.81|15951.61|15831.61|15944.81|15824.81|10
1621688080000|2021-05-22 12:54:40|15944.11|15824.11|15931.5|15811.5|15944.11|15824.11|15931.5|15811.5|10
1621688090000|2021-05-22 12:54:50|15931.14|15811.14|15936.22|15816.22|15936.22|15816.22|15929.45|15809.45|10
1621688100000|2021-05-22 12:55:00|15936.39|15816.39|15947.19|15827.19|15947.19|15827.19|15936.39|15816.39|10
1621688110000|2021-05-22 12:55:10|15948.61|15828.61|15958.06|15838.06|15959.76|15839.76|15948.61|15828.61|10
1621688120000|2021-05-22 12:55:20|15957.87|15837.87|15949.9|15829.9|15958.43|15838.43|15949.3|15829.3|10
1621688130000|2021-05-22 12:55:30|15945.91|15825.91|15935.77|15815.77|15946.64|15826.64|15935.77|15815.77|10
1621688140000|2021-05-22 12:55:40|15935.09|15815.09|15928.17|15808.17|15935.09|15815.09|15928.17|15808.17|10
1621688150000|2021-05-22 12:55:50|15925.9|15805.9|15928.3|15808.3|15928.3|15808.3|15923.34|15803.34|10
1621688160000|2021-05-22 12:56:00|15930.73|15810.73|15935.26|15815.26|15935.26|15815.26|15930.67|15810.67|10
1621688170000|2021-05-22 12:56:10|15935.25|15815.25|15939.23|15819.23|15939.23|15819.23|15934.94|15814.94|10
1621688180000|2021-05-22 12:56:20|15939.19|15819.19|15938.07|15818.07|15939.2|15819.2|15937.92|15817.92|10
1621688190000|2021-05-22 12:56:30|15937.18|15817.18|15948.26|15828.26|15948.26|15828.26|15937.18|15817.18|10
1621688200000|2021-05-22 12:56:40|15948.12|15828.12|15945.99|15825.99|15948.37|15828.37|15945.99|15825.99|10
1621688210000|2021-05-22 12:56:50|15946.31|15826.31|15945.95|15825.95|15946.31|15826.31|15943.81|15823.81|10
1621688220000|2021-05-22 12:57:00|15949.29|15829.29|15951.25|15831.25|15952.98|15832.98|15949.29|15829.29|10
1621688230000|2021-05-22 12:57:10|15951.85|15831.85|15946.53|15826.53|15951.85|15831.85|15946.53|15826.53|10
1621688240000|2021-05-22 12:57:20|15945.09|15825.09|15943.26|15823.26|15945.09|15825.09|15942.23|15822.23|10
1621688250000|2021-05-22 12:57:30|15942.74|15822.74|15940.57|15820.57|15942.74|15822.74|15939.71|15819.71|10
1621688260000|2021-05-22 12:57:40|15940.78|15820.78|15941.18|15821.18|15941.53|15821.53|15939.52|15819.52|10
1621688270000|2021-05-22 12:57:50|15941.13|15821.13|15937.67|15817.67|15941.13|15821.13|15936.81|15816.81|10
1621688280000|2021-05-22 12:58:00|15938.37|15818.37|15939.08|15819.08|15939.08|15819.08|15936.35|15816.35|10
1621688290000|2021-05-22 12:58:10|15938.79|15818.79|15935.35|15815.35|15938.79|15818.79|15935.28|15815.28|10
1621688300000|2021-05-22 12:58:20|15934.49|15814.49|15925.21|15805.21|15934.49|15814.49|15924.99|15804.99|10
1621688310000|2021-05-22 12:58:30|15925.13|15805.13|15892.66|15772.66|15925.13|15805.13|15892.66|15772.66|10
1621688320000|2021-05-22 12:58:40|15893.11|15773.11|15885.31|15765.31|15893.11|15773.11|15884.15|15764.15|10
1621688330000|2021-05-22 12:58:50|15885.91|15765.91|15885|15765|15885.93|15765.93|15883.78|15763.78|10
1621688340000|2021-05-22 12:59:00|15885.69|15765.69|15890.79|15770.79|15890.79|15770.79|15885.28|15765.28|10
1621688350000|2021-05-22 12:59:10|15892.5|15772.5|15894.96|15774.96|15897.91|15777.91|15892.5|15772.5|10
1621688360000|2021-05-22 12:59:20|15895.98|15775.98|15899.09|15779.09|15899.16|15779.16|15895.98|15775.98|9
1621688370000|2021-05-22 12:59:30|15898.66|15778.66|15895.82|15775.82|15899.78|15779.78|15895.82|15775.82|10
1621688380000|2021-05-22 12:59:40|15895.94|15775.94|15894.79|15774.79|15895.94|15775.94|15892.83|15772.83|10
1621688390000|2021-05-22 12:59:50|15895.25|15775.25|15893.97|15773.97|15895.25|15775.25|15893.7|15773.7|10
1621688400000|2021-05-22 13:00:00|15893.63|15773.63|15892.28|15772.28|15893.63|15773.63|15891.11|15771.11|10
1621688410000|2021-05-22 13:00:10|15893.15|15773.15|15904.28|15784.28|15904.28|15784.28|15892.36|15772.36|10
1621688420000|2021-05-22 13:00:20|15906.85|15786.85|15909.34|15789.34|15909.7|15789.7|15906.85|15786.85|10
1621688430000|2021-05-22 13:00:30|15908.92|15788.92|15910.37|15790.37|15910.68|15790.68|15908.29|15788.29|10
1621688440000|2021-05-22 13:00:40|15912.46|15792.46|15934.95|15814.95|15934.95|15814.95|15912.46|15792.46|10
1621688450000|2021-05-22 13:00:50|15934.93|15814.93|15931.67|15811.67|15936.16|15816.16|15929.01|15809.01|10
1621688460000|2021-05-22 13:01:00|15931.45|15811.45|15912.48|15792.48|15931.45|15811.45|15912.48|15792.48|10
1621688470000|2021-05-22 13:01:10|15910.82|15790.82|15906.61|15786.61|15910.84|15790.84|15906.61|15786.61|10
1621688480000|2021-05-22 13:01:20|15904.18|15784.18|15889.37|15769.37|15904.18|15784.18|15889.3|15769.3|10
1621688490000|2021-05-22 13:01:30|15886.92|15766.92|15878.09|15758.09|15887.99|15767.99|15878.09|15758.09|10
1621688500000|2021-05-22 13:01:40|15874.41|15754.41|15866.44|15746.44|15874.93|15754.93|15866.44|15746.44|10
1621688510000|2021-05-22 13:01:50|15866|15746|15858.33|15738.33|15866.27|15746.27|15858.01|15738.01|10
1621688520000|2021-05-22 13:02:00|15858.37|15738.37|15858.22|15738.22|15859.7|15739.7|15858.22|15738.22|9
1621688530000|2021-05-22 13:02:10|15857.65|15737.65|15860.74|15740.74|15860.74|15740.74|15857.35|15737.35|10
1621688540000|2021-05-22 13:02:20|15861.92|15741.92|15877.31|15757.31|15877.31|15757.31|15861.92|15741.92|9
1621688550000|2021-05-22 13:02:30|15877.25|15757.25|15886.32|15766.32|15886.32|15766.32|15877.25|15757.25|10
1621688560000|2021-05-22 13:02:40|15886.67|15766.67|15889.19|15769.19|15889.19|15769.19|15885.2|15765.2|10
1621688570000|2021-05-22 13:02:50|15889.45|15769.45|15891.03|15771.03|15891.09|15771.09|15889.45|15769.45|10
1621688580000|2021-05-22 13:03:00|15892.91|15772.91|15911.89|15791.89|15911.89|15791.89|15892.91|15772.91|10
1621688590000|2021-05-22 13:03:10|15913.12|15793.12|15940.31|15820.31|15940.31|15820.31|15913.12|15793.12|10
1621688600000|2021-05-22 13:03:20|15939.85|15819.85|15942.55|15822.55|15944.73|15824.73|15939.85|15819.85|10
1621688610000|2021-05-22 13:03:30|15943.63|15823.63|15944.09|15824.09|15944.45|15824.45|15942.41|15822.41|10
1621688620000|2021-05-22 13:03:40|15943.66|15823.66|15947.4|15827.4|15947.73|15827.73|15942.78|15822.78|10
1621688630000|2021-05-22 13:03:50|15947.71|15827.71|15951.88|15831.88|15951.88|15831.88|15947.71|15827.71|10
1621688640000|2021-05-22 13:04:00|15952.19|15832.19|15955.79|15835.79|15955.79|15835.79|15951.79|15831.79|10
1621688650000|2021-05-22 13:04:10|15956.33|15836.33|15966.71|15846.71|15966.71|15846.71|15956.33|15836.33|10
1621688660000|2021-05-22 13:04:20|15967.56|15847.56|15976.13|15856.13|15976.13|15856.13|15967.56|15847.56|10
1621688670000|2021-05-22 13:04:30|15977.28|15857.28|15998.17|15878.17|15998.17|15878.17|15977.28|15857.28|10
1621688680000|2021-05-22 13:04:40|15995.42|15875.42|15985.32|15865.32|15995.42|15875.42|15985.32|15865.32|10
1621688690000|2021-05-22 13:04:50|15983.43|15863.43|15969.18|15849.18|15983.43|15863.43|15968.35|15848.35|10
1621688700000|2021-05-22 13:05:00|15967.05|15847.05|15942.81|15822.81|15967.05|15847.05|15942.81|15822.81|10
1621688710000|2021-05-22 13:05:10|15942.24|15822.24|15922.52|15802.52|15944.26|15824.26|15922.52|15802.52|10
1621688720000|2021-05-22 13:05:20|15919.82|15799.82|15911.04|15791.04|15919.82|15799.82|15911.04|15791.04|10
1621688730000|2021-05-22 13:05:30|15911.08|15791.08|15900.26|15780.26|15911.08|15791.08|15900.26|15780.26|10
1621688740000|2021-05-22 13:05:40|15899.05|15779.05|15889.39|15769.39|15899.05|15779.05|15889.39|15769.39|9
1621688750000|2021-05-22 13:05:50|15891.03|15771.03|15893.93|15773.93|15893.93|15773.93|15889.69|15769.69|10
1621688760000|2021-05-22 13:06:00|15896.15|15776.15|15907.35|15787.35|15907.79|15787.79|15896.15|15776.15|10
1621688770000|2021-05-22 13:06:10|15909.67|15789.67|15928.17|15808.17|15928.17|15808.17|15909.67|15789.67|10
1621688780000|2021-05-22 13:06:20|15928.29|15808.29|15941.39|15821.39|15941.39|15821.39|15928.02|15808.02|10
1621688790000|2021-05-22 13:06:30|15944.81|15824.81|15971.52|15851.52|15971.52|15851.52|15944.81|15824.81|10
1621688800000|2021-05-22 13:06:40|15973.73|15853.73|15978.64|15858.64|15978.64|15858.64|15971.64|15851.64|10
1621688810000|2021-05-22 13:06:50|15979.92|15859.92|15984.65|15864.65|15984.65|15864.65|15979.4|15859.4|10
1621688820000|2021-05-22 13:07:00|15986.68|15866.68|15981.19|15861.19|15987.4|15867.4|15981.19|15861.19|10
1621688830000|2021-05-22 13:07:10|15980.6|15860.6|15971.62|15851.62|15981.16|15861.16|15971.62|15851.62|10
1621688840000|2021-05-22 13:07:20|15970.79|15850.79|15967.88|15847.88|15970.79|15850.79|15967.52|15847.52|10
1621688850000|2021-05-22 13:07:30|15967.68|15847.68|15978.32|15858.32|15978.32|15858.32|15964.5|15844.5|10
1621688860000|2021-05-22 13:07:40|15981.77|15861.77|16000.12|15880.12|16000.12|15880.12|15981.77|15861.77|10
1621688870000|2021-05-22 13:07:50|15999.55|15879.55|16004.5|15884.5|16004.5|15884.5|15999.55|15879.55|10
1621688880000|2021-05-22 13:08:00|16004.56|15884.56|16017.81|15897.81|16017.81|15897.81|16004.56|15884.56|10
1621688890000|2021-05-22 13:08:10|16020.3|15900.3|16034.32|15914.32|16034.32|15914.32|16020.3|15900.3|10
1621688900000|2021-05-22 13:08:20|16035.05|15915.05|16030.66|15910.66|16036.73|15916.73|16030.66|15910.66|10
1621688910000|2021-05-22 13:08:30|16030.17|15910.17|16027.46|15907.46|16030.75|15910.75|16027.46|15907.46|10
1621688920000|2021-05-22 13:08:40|16026.19|15906.19|16023.51|15903.51|16027.42|15907.42|16023.51|15903.51|10
1621688930000|2021-05-22 13:08:50|16022.66|15902.66|16019.96|15899.96|16023.76|15903.76|16019.84|15899.84|10
1621688940000|2021-05-22 13:09:00|16021.23|15901.23|16026.64|15906.64|16026.64|15906.64|16021.23|15901.23|10
1621688950000|2021-05-22 13:09:10|16027.66|15907.66|16029.45|15909.45|16029.45|15909.45|16027.05|15907.05|9
1621688960000|2021-05-22 13:09:20|16030.91|15910.91|16033.23|15913.23|16033.71|15913.71|16029.88|15909.88|10
1621688970000|2021-05-22 13:09:30|16034.07|15914.07|16038.3|15918.3|16038.3|15918.3|16034.07|15914.07|10
1621688980000|2021-05-22 13:09:40|16038.88|15918.88|16039.46|15919.46|16039.46|15919.46|16038.09|15918.09|9
1621688990000|2021-05-22 13:09:50|16039.03|15919.03|16030.18|15910.18|16039.26|15919.26|16030.18|15910.18|10
1621689000000|2021-05-22 13:10:00|16027.02|15907.02|16021.85|15901.85|16027.02|15907.02|16021.85|15901.85|10
1621689010000|2021-05-22 13:10:10|16022.53|15902.53|16023.94|15903.94|16023.94|15903.94|16019.68|15899.68|10
1621689020000|2021-05-22 13:10:20|16024.77|15904.77|16032.74|15912.74|16032.74|15912.74|16024.77|15904.77|10
1621689030000|2021-05-22 13:10:30|16033.32|15913.32|16041.63|15921.63|16041.63|15921.63|16031.99|15911.99|10
1621689040000|2021-05-22 13:10:40|16042.24|15922.24|16059.91|15939.91|16059.91|15939.91|16042.24|15922.24|10
1621689050000|2021-05-22 13:10:50|16061.46|15941.46|16063.32|15943.32|16064.01|15944.01|16061.28|15941.28|10
1621689060000|2021-05-22 13:11:00|16062.77|15942.77|16070.33|15950.33|16070.33|15950.33|16062.77|15942.77|10
1621689070000|2021-05-22 13:11:10|16072.59|15952.59|16079.4|15959.4|16079.99|15959.99|16072.59|15952.59|10
1621689080000|2021-05-22 13:11:20|16079.84|15959.84|16082.61|15962.61|16082.61|15962.61|16079.58|15959.58|10
1621689090000|2021-05-22 13:11:30|16083.33|15963.33|16084.41|15964.41|16084.41|15964.41|16083.33|15963.33|10
1621689100000|2021-05-22 13:11:40|16085.75|15965.75|16095.85|15975.85|16096.02|15976.02|16085.75|15965.75|10
1621689110000|2021-05-22 13:11:50|16095.79|15975.79|16097.37|15977.37|16097.44|15977.44|16095.79|15975.79|10
1621689120000|2021-05-22 13:12:00|16098.55|15978.55|16092.56|15972.56|16098.55|15978.55|16092.04|15972.04|10
1621689130000|2021-05-22 13:12:10|16091.48|15971.48|16094.44|15974.44|16094.44|15974.44|16091.48|15971.48|10
1621689140000|2021-05-22 13:12:20|16095.01|15975.01|16095.94|15975.94|16096.32|15976.32|16094.97|15974.97|10
1621689150000|2021-05-22 13:12:30|16098.56|15978.56|16096.37|15976.37|16098.62|15978.62|16096.37|15976.37|10
1621689160000|2021-05-22 13:12:40|16095.95|15975.95|16094.59|15974.59|16096.96|15976.96|16094.59|15974.59|10
1621689170000|2021-05-22 13:12:50|16094.12|15974.12|16093.3|15973.3|16094.12|15974.12|16091.71|15971.71|10
1621689180000|2021-05-22 13:13:00|16092.98|15972.98|16092.83|15972.83|16093.08|15973.08|16091.7|15971.7|10
1621689190000|2021-05-22 13:13:10|16092.27|15972.27|16089.9|15969.9|16092.81|15972.81|16089.9|15969.9|10
1621689200000|2021-05-22 13:13:20|16088.27|15968.27|16077.92|15957.92|16088.27|15968.27|16076.45|15956.45|10
1621689210000|2021-05-22 13:13:30|16077.8|15957.8|16076.73|15956.73|16077.8|15957.8|16073.67|15953.67|10
1621689220000|2021-05-22 13:13:40|16077.17|15957.17|16079.92|15959.92|16080.75|15960.75|16077.17|15957.17|10
1621689230000|2021-05-22 13:13:50|16080.37|15960.37|16079.52|15959.52|16080.98|15960.98|16079.16|15959.16|10
1621689240000|2021-05-22 13:14:00|16079.86|15959.86|16088.37|15968.37|16088.37|15968.37|16079.86|15959.86|10
1621689250000|2021-05-22 13:14:10|16092.58|15972.58|16095.73|15975.73|16096.47|15976.47|16092.58|15972.58|10
1621689260000|2021-05-22 13:14:20|16095.8|15975.8|16099.27|15979.27|16099.27|15979.27|16095.8|15975.8|10
1621689270000|2021-05-22 13:14:30|16099|15979|16101.69|15981.69|16103.06|15983.06|16099|15979|10
1621689280000|2021-05-22 13:14:40|16100.84|15980.84|16099.19|15979.19|16101.26|15981.26|16099.19|15979.19|10
1621689290000|2021-05-22 13:14:50|16098.89|15978.89|16102.33|15982.33|16102.33|15982.33|16098.89|15978.89|10
1621689300000|2021-05-22 13:15:00|16102.45|15982.45|16100.5|15980.5|16102.45|15982.45|16100.02|15980.02|10
1621689310000|2021-05-22 13:15:10|16101.28|15981.28|16105.69|15985.69|16105.69|15985.69|16100.96|15980.96|10
1621689320000|2021-05-22 13:15:20|16105.82|15985.82|16119.75|15999.75|16119.75|15999.75|16105.45|15985.45|10
1621689330000|2021-05-22 13:15:30|16123.49|16003.49|16125.71|16005.71|16126.51|16006.51|16123.25|16003.25|10
1621689340000|2021-05-22 13:15:40|16123.67|16003.67|16121.83|16001.83|16124.94|16004.94|16121.83|16001.83|9
1621689350000|2021-05-22 13:15:50|16121.43|16001.43|16121.44|16001.44|16122.54|16002.54|16121.02|16001.02|10
1621689360000|2021-05-22 13:16:00|16121.42|16001.42|16123.47|16003.47|16123.47|16003.47|16121.42|16001.42|10
1621689370000|2021-05-22 13:16:10|16124.8|16004.8|16127.73|16007.73|16128.28|16008.28|16124.8|16004.8|10
1621689380000|2021-05-22 13:16:20|16127.89|16007.89|16130.39|16010.39|16130.39|16010.39|16127.68|16007.68|10
1621689390000|2021-05-22 13:16:30|16131.81|16011.81|16145.32|16025.32|16145.32|16025.32|16131.81|16011.81|10
1621689400000|2021-05-22 13:16:40|16146.38|16026.38|16159.56|16039.56|16161.42|16041.42|16146.38|16026.38|10
1621689410000|2021-05-22 13:16:50|16163.82|16043.82|16170.23|16050.23|16170.23|16050.23|16163.82|16043.82|10
1621689420000|2021-05-22 13:17:00|16175.19|16055.19|16170.98|16050.98|16176.32|16056.32|16170.98|16050.98|10
1621689430000|2021-05-22 13:17:10|16171.03|16051.03|16172.33|16052.33|16172.33|16052.33|16168.52|16048.52|10
1621689440000|2021-05-22 13:17:20|16172.96|16052.96|16176.29|16056.29|16176.29|16056.29|16172.96|16052.96|10
1621689450000|2021-05-22 13:17:30|16178.18|16058.18|16171.19|16051.19|16181.17|16061.17|16170.14|16050.14|10
1621689460000|2021-05-22 13:17:40|16170.13|16050.13|16170.55|16050.55|16170.6|16050.6|16168.56|16048.56|9
1621689470000|2021-05-22 13:17:50|16170.08|16050.08|16174.07|16054.07|16174.07|16054.07|16168.78|16048.78|10
1621689480000|2021-05-22 13:18:00|16174.89|16054.89|16179.35|16059.35|16179.35|16059.35|16174.89|16054.89|10
1621689490000|2021-05-22 13:18:10|16178.88|16058.88|16182.87|16062.87|16184.02|16064.02|16178.88|16058.88|10
1621689500000|2021-05-22 13:18:20|16181.33|16061.33|16187.14|16067.14|16187.14|16067.14|16181.33|16061.33|10
1621689510000|2021-05-22 13:18:30|16188.58|16068.58|16186.71|16066.71|16190.11|16070.11|16185.93|16065.93|10
1621689520000|2021-05-22 13:18:40|16186.55|16066.55|16179.98|16059.98|16187.14|16067.14|16179.98|16059.98|10
1621689530000|2021-05-22 13:18:50|16180.42|16060.42|16181.61|16061.61|16181.61|16061.61|16180.04|16060.04|10
1621689540000|2021-05-22 13:19:00|16181.84|16061.84|16180.81|16060.81|16182.22|16062.22|16180.06|16060.06|10
1621689550000|2021-05-22 13:19:10|16181.48|16061.48|16185.3|16065.3|16185.3|16065.3|16181.48|16061.48|10
1621689560000|2021-05-22 13:19:20|16187.04|16067.04|16186.68|16066.68|16189.32|16069.32|16186.68|16066.68|10
1621689570000|2021-05-22 13:19:30|16186.86|16066.86|16188.1|16068.1|16188.21|16068.21|16186.19|16066.19|10
1621689580000|2021-05-22 13:19:40|16188.22|16068.22|16184.29|16064.29|16189.4|16069.4|16184.29|16064.29|10
1621689590000|2021-05-22 13:19:50|16183.83|16063.83|16186.07|16066.07|16186.07|16066.07|16183.62|16063.62|10
1621689600000|2021-05-22 13:20:00|16186.01|16066.01|16174.55|16054.55|16186.01|16066.01|16174.55|16054.55|8
1621689610000|2021-05-22 13:20:10|16173.53|16053.53|16152.61|16032.61|16173.53|16053.53|16152.61|16032.61|10
1621689620000|2021-05-22 13:20:20|16152.03|16032.03|16147.69|16027.69|16153.37|16033.37|16147.69|16027.69|10
1621689630000|2021-05-22 13:20:30|16146.43|16026.43|16139.57|16019.57|16147.03|16027.03|16138.38|16018.38|10
1621689640000|2021-05-22 13:20:40|16139.55|16019.55|16139.75|16019.75|16140.05|16020.05|16137.24|16017.24|10
1621689650000|2021-05-22 13:20:50|16139.36|16019.36|16138.23|16018.23|16140.79|16020.79|16138.12|16018.12|10
1621689660000|2021-05-22 13:21:00|16138.16|16018.16|16136.6|16016.6|16139.51|16019.51|16136.6|16016.6|10
1621689670000|2021-05-22 13:21:10|16136.14|16016.14|16136.13|16016.13|16136.36|16016.36|16135.07|16015.07|10
1621689680000|2021-05-22 13:21:20|16136.3|16016.3|16136.2|16016.2|16139.38|16019.38|16136.2|16016.2|10
1621689690000|2021-05-22 13:21:30|16133.57|16013.57|16122.12|16002.12|16133.57|16013.57|16122.12|16002.12|10
1621689700000|2021-05-22 13:21:40|16121.12|16001.12|16112.54|15992.54|16121.12|16001.12|16112.53|15992.53|10
1621689710000|2021-05-22 13:21:50|16112.99|15992.99|16107.04|15987.04|16112.99|15992.99|16107.04|15987.04|10
1621689720000|2021-05-22 13:22:00|16105.7|15985.7|16103.21|15983.21|16105.7|15985.7|16102.23|15982.23|10
1621689730000|2021-05-22 13:22:10|16103.9|15983.9|16108.33|15988.33|16108.33|15988.33|16103.9|15983.9|10
1621689740000|2021-05-22 13:22:20|16109.38|15989.38|16114.83|15994.83|16114.83|15994.83|16108.47|15988.47|10
1621689750000|2021-05-22 13:22:30|16116.33|15996.33|16119.16|15999.16|16119.16|15999.16|16116.33|15996.33|9
1621689760000|2021-05-22 13:22:40|16119.56|15999.56|16120.69|16000.69|16121.19|16001.19|16118.41|15998.41|10
1621689770000|2021-05-22 13:22:50|16120.79|16000.79|16121.57|16001.57|16121.63|16001.63|16120.38|16000.38|10
1621689780000|2021-05-22 13:23:00|16121.86|16001.86|16124.93|16004.93|16124.93|16004.93|16121.2|16001.2|10
1621689790000|2021-05-22 13:23:10|16125.55|16005.55|16128.1|16008.1|16128.43|16008.43|16125.55|16005.55|9
1621689800000|2021-05-22 13:23:20|16128.81|16008.81|16127.14|16007.14|16129.46|16009.46|16127.14|16007.14|10
1621689810000|2021-05-22 13:23:30|16126.04|16006.04|16127.77|16007.77|16127.77|16007.77|16123.97|16003.97|10
1621689820000|2021-05-22 13:23:40|16128.76|16008.76|16134.42|16014.42|16134.42|16014.42|16128.15|16008.15|10
1621689830000|2021-05-22 13:23:50|16134.74|16014.74|16141.61|16021.61|16141.61|16021.61|16134.74|16014.74|10
1621689840000|2021-05-22 13:24:00|16142.95|16022.95|16148.93|16028.93|16148.93|16028.93|16142.95|16022.95|10
1621689850000|2021-05-22 13:24:10|16149.45|16029.45|16155.62|16035.62|16155.62|16035.62|16149.45|16029.45|10
1621689860000|2021-05-22 13:24:20|16156.9|16036.9|16158.75|16038.75|16159.74|16039.74|16156.9|16036.9|10
1621689870000|2021-05-22 13:24:30|16158.5|16038.5|16158.11|16038.11|16158.82|16038.82|16157.49|16037.49|10
1621689880000|2021-05-22 13:24:40|16157.59|16037.59|16161.58|16041.58|16161.58|16041.58|16157.59|16037.59|10
1621689890000|2021-05-22 13:24:50|16162.01|16042.01|16167.59|16047.59|16167.59|16047.59|16161.66|16041.66|10
1621689900000|2021-05-22 13:25:00|16167.7|16047.7|16186.37|16066.37|16186.37|16066.37|16167.7|16047.7|10
1621689910000|2021-05-22 13:25:10|16192.88|16072.88|16214.84|16094.84|16214.84|16094.84|16192.88|16072.88|10
1621689920000|2021-05-22 13:25:20|16216.29|16096.29|16215.28|16095.28|16219.55|16099.55|16215.28|16095.28|10
1621689930000|2021-05-22 13:25:30|16212.79|16092.79|16201.34|16081.34|16212.79|16092.79|16201.2|16081.2|10
1621689940000|2021-05-22 13:25:40|16197.6|16077.6|16192.62|16072.62|16197.6|16077.6|16192.62|16072.62|10
1621689950000|2021-05-22 13:25:50|16191.5|16071.5|16192.15|16072.15|16192.63|16072.63|16190.35|16070.35|10
1621689960000|2021-05-22 13:26:00|16190.37|16070.37|16188.33|16068.33|16193.01|16073.01|16187.8|16067.8|10
1621689970000|2021-05-22 13:26:10|16186.79|16066.79|16179.59|16059.59|16186.79|16066.79|16178.72|16058.72|10
1621689980000|2021-05-22 13:26:20|16179.76|16059.76|16172.23|16052.23|16179.76|16059.76|16171.94|16051.94|10
1621689990000|2021-05-22 13:26:30|16172.82|16052.82|16173.81|16053.81|16176.05|16056.05|16172.82|16052.82|10
1621690000000|2021-05-22 13:26:40|16172.45|16052.45|16171.43|16051.43|16174.87|16054.87|16171.43|16051.43|10
1621690010000|2021-05-22 13:26:50|16168.18|16048.18|16155.06|16035.06|16169.02|16049.02|16155.06|16035.06|10
1621690020000|2021-05-22 13:27:00|16152.53|16032.53|16139.08|16019.08|16152.53|16032.53|16139.08|16019.08|10
1621690030000|2021-05-22 13:27:10|16138.57|16018.57|16140.13|16020.13|16140.13|16020.13|16136.54|16016.54|10
1621690040000|2021-05-22 13:27:20|16141.25|16021.25|16148.06|16028.06|16148.06|16028.06|16141.25|16021.25|10
1621690050000|2021-05-22 13:27:30|16149|16029|16156.88|16036.88|16156.88|16036.88|16148.71|16028.71|10
1621690060000|2021-05-22 13:27:40|16159.08|16039.08|16167.19|16047.19|16167.19|16047.19|16159.08|16039.08|10
1621690070000|2021-05-22 13:27:50|16166.98|16046.98|16163.58|16043.58|16167.71|16047.71|16163.58|16043.58|9
1621690080000|2021-05-22 13:28:00|16164.75|16044.75|16165.82|16045.82|16167.33|16047.33|16164.11|16044.11|10
1621690090000|2021-05-22 13:28:10|16166.39|16046.39|16172.53|16052.53|16172.53|16052.53|16166.17|16046.17|10
1621690100000|2021-05-22 13:28:20|16169.9|16049.9|16174.2|16054.2|16174.2|16054.2|16168.61|16048.61|10
1621690110000|2021-05-22 13:28:30|16175.46|16055.46|16191.66|16071.66|16191.66|16071.66|16175.46|16055.46|10
1621690120000|2021-05-22 13:28:40|16190.54|16070.54|16184.57|16064.57|16190.54|16070.54|16184.57|16064.57|10
1621690130000|2021-05-22 13:28:50|16184.43|16064.43|16183.97|16063.97|16184.97|16064.97|16183.59|16063.59|10
1621690140000|2021-05-22 13:29:00|16183.19|16063.19|16183.34|16063.34|16183.48|16063.48|16181.47|16061.47|10
1621690150000|2021-05-22 13:29:10|16183.8|16063.8|16187.16|16067.16|16187.16|16067.16|16182.7|16062.7|10
1621690160000|2021-05-22 13:29:20|16189.37|16069.37|16193.74|16073.74|16193.74|16073.74|16189.06|16069.06|10
1621690170000|2021-05-22 13:29:30|16192.37|16072.37|16195.45|16075.45|16195.67|16075.67|16192.37|16072.37|10
1621690180000|2021-05-22 13:29:40|16195.24|16075.24|16198.4|16078.4|16199.26|16079.26|16195.21|16075.21|10
1621690190000|2021-05-22 13:29:50|16198.69|16078.69|16204.47|16084.47|16204.47|16084.47|16198.69|16078.69|10
1621690200000|2021-05-22 13:30:00|16208.55|16088.55|16216.03|16096.03|16216.91|16096.91|16208.55|16088.55|10
1621690210000|2021-05-22 13:30:10|16216.69|16096.69|16211.39|16091.39|16216.69|16096.69|16211.39|16091.39|10
1621690220000|2021-05-22 13:30:20|16211.29|16091.29|16201.55|16081.55|16211.29|16091.29|16201.55|16081.55|10
1621690230000|2021-05-22 13:30:30|16200.48|16080.48|16196.36|16076.36|16200.48|16080.48|16196.36|16076.36|10
1621690240000|2021-05-22 13:30:40|16196.87|16076.87|16197.68|16077.68|16198.09|16078.09|16195.81|16075.81|9
1621690250000|2021-05-22 13:30:50|16197.85|16077.85|16196.45|16076.45|16198.66|16078.66|16196.45|16076.45|10
1621690260000|2021-05-22 13:31:00|16200.32|16080.32|16212.05|16092.05|16212.05|16092.05|16199.36|16079.36|10
1621690270000|2021-05-22 13:31:10|16213.2|16093.2|16223.97|16103.97|16223.97|16103.97|16213.2|16093.2|10
1621690280000|2021-05-22 13:31:20|16225.43|16105.43|16232.14|16112.14|16232.14|16112.14|16225.43|16105.43|10
1621690290000|2021-05-22 13:31:30|16234.86|16114.86|16244.23|16124.23|16244.23|16124.23|16234.51|16114.51|10
1621690300000|2021-05-22 13:31:40|16245.52|16125.52|16259.13|16139.13|16259.13|16139.13|16245.52|16125.52|10
1621690310000|2021-05-22 13:31:50|16259.09|16139.09|16260.85|16140.85|16261.15|16141.15|16257.03|16137.03|10
1621690320000|2021-05-22 13:32:00|16260.72|16140.72|16270.76|16150.76|16270.76|16150.76|16260.72|16140.72|10
1621690330000|2021-05-22 13:32:10|16271.28|16151.28|16301.9|16181.9|16301.9|16181.9|16271.28|16151.28|10
1621690340000|2021-05-22 13:32:20|16303.7|16183.7|16296.13|16176.13|16303.7|16183.7|16296.13|16176.13|10
1621690350000|2021-05-22 13:32:30|16294.54|16174.54|16290.48|16170.48|16295.09|16175.09|16290.48|16170.48|10
1621690360000|2021-05-22 13:32:40|16287.94|16167.94|16293.41|16173.41|16293.41|16173.41|16285.64|16165.64|10
1621690370000|2021-05-22 13:32:50|16293.88|16173.88|16309.63|16189.63|16309.63|16189.63|16293.88|16173.88|10
1621690380000|2021-05-22 13:33:00|16311.95|16191.95|16314.8|16194.8|16316.85|16196.85|16311.95|16191.95|9
1621690390000|2021-05-22 13:33:10|16314.38|16194.38|16313.43|16193.43|16315.79|16195.79|16312.53|16192.53|10
1621690400000|2021-05-22 13:33:20|16311.86|16191.86|16317.3|16197.3|16317.3|16197.3|16311|16191|10
1621690410000|2021-05-22 13:33:30|16316.98|16196.98|16319.2|16199.2|16320.43|16200.43|16315.67|16195.67|10
1621690420000|2021-05-22 13:33:40|16316.11|16196.11|16311|16191|16316.11|16196.11|16309.56|16189.56|10
1621690430000|2021-05-22 13:33:50|16312.46|16192.46|16323.53|16203.53|16323.53|16203.53|16312.46|16192.46|9
1621690440000|2021-05-22 13:34:00|16325.31|16205.31|16356.14|16236.14|16356.96|16236.96|16325.31|16205.31|10
1621690450000|2021-05-22 13:34:10|16358.03|16238.03|16379.09|16259.09|16379.09|16259.09|16358.03|16238.03|10
1621690460000|2021-05-22 13:34:20|16382.43|16262.43|16390.82|16270.82|16391.5|16271.5|16382.43|16262.43|10
1621690470000|2021-05-22 13:34:30|16389.77|16269.77|16403.76|16283.76|16407.08|16287.08|16389.25|16269.25|10
1621690480000|2021-05-22 13:34:40|16405.27|16285.27|16404.48|16284.48|16408.47|16288.47|16404.48|16284.48|10
1621690490000|2021-05-22 13:34:50|16400.87|16280.87|16398.2|16278.2|16400.87|16280.87|16396.56|16276.56|10
1621690500000|2021-05-22 13:35:00|16398.55|16278.55|16392.46|16272.46|16398.55|16278.55|16391.33|16271.33|10
1621690510000|2021-05-22 13:35:10|16390.01|16270.01|16380.59|16260.59|16390.01|16270.01|16380.59|16260.59|10
1621690520000|2021-05-22 13:35:20|16380.26|16260.26|16380.42|16260.42|16380.42|16260.42|16377.83|16257.83|10
1621690530000|2021-05-22 13:35:30|16381.26|16261.26|16386.57|16266.57|16387.09|16267.09|16379.73|16259.73|10
1621690540000|2021-05-22 13:35:40|16390.53|16270.53|16402.23|16282.23|16402.23|16282.23|16390.53|16270.53|10
1621690550000|2021-05-22 13:35:50|16405.07|16285.07|16417.83|16297.83|16417.83|16297.83|16405.07|16285.07|10
1621690560000|2021-05-22 13:36:00|16418.82|16298.82|16409.67|16289.67|16420.99|16300.99|16409.67|16289.67|10
1621690570000|2021-05-22 13:36:10|16407.01|16287.01|16389.26|16269.26|16407.01|16287.01|16389.26|16269.26|10
1621690580000|2021-05-22 13:36:20|16383.78|16263.78|16371.02|16251.02|16383.78|16263.78|16371.02|16251.02|10
1621690590000|2021-05-22 13:36:30|16370.74|16250.74|16372.76|16252.76|16373.72|16253.72|16370.12|16250.12|10
1621690600000|2021-05-22 13:36:40|16373.23|16253.23|16375|16255|16375.01|16255.01|16371.59|16251.59|10
1621690610000|2021-05-22 13:36:50|16375.86|16255.86|16380.42|16260.42|16380.93|16260.93|16375.86|16255.86|10
1621690620000|2021-05-22 13:37:00|16379.24|16259.24|16378.9|16258.9|16381.87|16261.87|16378.9|16258.9|10
1621690630000|2021-05-22 13:37:10|16380.5|16260.5|16384.78|16264.78|16385.33|16265.33|16380.5|16260.5|10
1621690640000|2021-05-22 13:37:20|16383.18|16263.18|16374.24|16254.24|16383.18|16263.18|16374.24|16254.24|10
1621690650000|2021-05-22 13:37:30|16373.67|16253.67|16369.98|16249.98|16374.24|16254.24|16369.62|16249.62|10
1621690660000|2021-05-22 13:37:40|16367.44|16247.44|16356.93|16236.93|16367.44|16247.44|16356.93|16236.93|10
1621690670000|2021-05-22 13:37:50|16354.22|16234.22|16340.55|16220.55|16354.22|16234.22|16340.55|16220.55|10
1621690680000|2021-05-22 13:38:00|16340.14|16220.14|16335.34|16215.34|16340.14|16220.14|16335.34|16215.34|10
1621690690000|2021-05-22 13:38:10|16334.15|16214.15|16322.69|16202.69|16334.15|16214.15|16322.69|16202.69|10
1621690700000|2021-05-22 13:38:20|16322.46|16202.46|16324.51|16204.51|16324.51|16204.51|16319.09|16199.09|10
1621690710000|2021-05-22 13:38:30|16328.99|16208.99|16330.41|16210.41|16330.41|16210.41|16325.61|16205.61|10
1621690720000|2021-05-22 13:38:40|16333.83|16213.83|16351.28|16231.28|16352.11|16232.11|16333.83|16213.83|10
1621690730000|2021-05-22 13:38:50|16353.23|16233.23|16356.31|16236.31|16357.08|16237.08|16353.1|16233.1|10
1621690740000|2021-05-22 13:39:00|16356.05|16236.05|16356.61|16236.61|16360.62|16240.62|16356|16236|10
1621690750000|2021-05-22 13:39:10|16357.41|16237.41|16353.38|16233.38|16357.41|16237.41|16353.36|16233.36|10
1621690760000|2021-05-22 13:39:20|16352.63|16232.63|16350.74|16230.74|16352.63|16232.63|16349.99|16229.99|10
1621690770000|2021-05-22 13:39:30|16357.4|16237.4|16358.27|16238.27|16360.07|16240.07|16356.25|16236.25|10
1621690780000|2021-05-22 13:39:40|16359.37|16239.37|16363.74|16243.74|16363.74|16243.74|16359.37|16239.37|10
1621690790000|2021-05-22 13:39:50|16363.68|16243.68|16365.62|16245.62|16365.62|16245.62|16363.68|16243.68|10
1621690800000|2021-05-22 13:40:00|16366.02|16246.02|16362.31|16242.31|16366.68|16246.68|16362.31|16242.31|10
1621690810000|2021-05-22 13:40:10|16359.01|16239.01|16352.98|16232.98|16359.32|16239.32|16352.62|16232.62|10
1621690820000|2021-05-22 13:40:20|16352.35|16232.35|16341.16|16221.16|16352.35|16232.35|16340.33|16220.33|10
1621690830000|2021-05-22 13:40:30|16340.2|16220.2|16335.25|16215.25|16340.28|16220.28|16335.14|16215.14|10
1621690840000|2021-05-22 13:40:40|16333.35|16213.35|16332.97|16212.97|16336.37|16216.37|16332.46|16212.46|10
1621690850000|2021-05-22 13:40:50|16332.39|16212.39|16325.88|16205.88|16332.63|16212.63|16325.88|16205.88|10
1621690860000|2021-05-22 13:41:00|16325.36|16205.36|16320.37|16200.37|16325.36|16205.36|16319.82|16199.82|10
1621690870000|2021-05-22 13:41:10|16320.05|16200.05|16311.16|16191.16|16320.05|16200.05|16311.16|16191.16|10
1621690880000|2021-05-22 13:41:20|16310.47|16190.47|16309.02|16189.02|16310.47|16190.47|16308.06|16188.06|9
1621690890000|2021-05-22 13:41:30|16309.68|16189.68|16313.82|16193.82|16313.85|16193.85|16309.68|16189.68|10
1621690900000|2021-05-22 13:41:40|16315.39|16195.39|16317.23|16197.23|16317.96|16197.96|16315.39|16195.39|10
1621690910000|2021-05-22 13:41:50|16317.6|16197.6|16321.9|16201.9|16321.9|16201.9|16316.72|16196.72|10
1621690920000|2021-05-22 13:42:00|16322.14|16202.14|16326.04|16206.04|16326.25|16206.25|16321.96|16201.96|10
1621690930000|2021-05-22 13:42:10|16325.92|16205.92|16304.72|16184.72|16325.92|16205.92|16304.72|16184.72|10
1621690940000|2021-05-22 13:42:20|16299.15|16179.15|16287.95|16167.95|16299.15|16179.15|16287.95|16167.95|10
1621690950000|2021-05-22 13:42:30|16284.47|16164.47|16271.09|16151.09|16284.47|16164.47|16270.87|16150.87|10
1621690960000|2021-05-22 13:42:40|16268.8|16148.8|16261.18|16141.18|16268.8|16148.8|16261.18|16141.18|10
1621690970000|2021-05-22 13:42:50|16260.58|16140.58|16260.1|16140.1|16260.79|16140.79|16258.77|16138.77|10
1621690980000|2021-05-22 13:43:00|16259.9|16139.9|16260|16140|16260.2|16140.2|16258.74|16138.74|10
1621690990000|2021-05-22 13:43:10|16260.07|16140.07|16262.83|16142.83|16262.83|16142.83|16260.06|16140.06|10
1621691000000|2021-05-22 13:43:20|16263.56|16143.56|16254.76|16134.76|16263.56|16143.56|16254.76|16134.76|10
1621691010000|2021-05-22 13:43:30|16254.09|16134.09|16256.96|16136.96|16256.96|16136.96|16253.77|16133.77|10
1621691020000|2021-05-22 13:43:40|16255.44|16135.44|16256.11|16136.11|16257.09|16137.09|16254.17|16134.17|10
1621691030000|2021-05-22 13:43:50|16256|16136|16257.37|16137.37|16257.44|16137.44|16255.99|16135.99|10
1621691040000|2021-05-22 13:44:00|16256.49|16136.49|16262.56|16142.56|16263.13|16143.13|16256.49|16136.49|10
1621691050000|2021-05-22 13:44:10|16262.85|16142.85|16262.14|16142.14|16263.89|16143.89|16261.41|16141.41|10
1621691060000|2021-05-22 13:44:20|16261.89|16141.89|16256.05|16136.05|16261.89|16141.89|16255.14|16135.14|10
1621691070000|2021-05-22 13:44:30|16254.17|16134.17|16246.74|16126.74|16254.17|16134.17|16246.74|16126.74|10
1621691080000|2021-05-22 13:44:40|16246.36|16126.36|16244.22|16124.22|16247.43|16127.43|16243.53|16123.53|10
1621691090000|2021-05-22 13:44:50|16244.53|16124.53|16233.75|16113.75|16244.71|16124.71|16233.75|16113.75|10
1621691100000|2021-05-22 13:45:00|16233.7|16113.7|16235.61|16115.61|16235.61|16115.61|16231.8|16111.8|10
1621691110000|2021-05-22 13:45:10|16236.34|16116.34|16244.01|16124.01|16244.01|16124.01|16236.34|16116.34|10
1621691120000|2021-05-22 13:45:20|16243.75|16123.75|16242.04|16122.04|16245.07|16125.07|16241.75|16121.75|9
1621691130000|2021-05-22 13:45:30|16241.63|16121.63|16240.45|16120.45|16243.64|16123.64|16240.45|16120.45|9
1621691140000|2021-05-22 13:45:40|16239.28|16119.28|16228|16108|16239.28|16119.28|16227.97|16107.97|10
1621691150000|2021-05-22 13:45:50|16226.38|16106.38|16213.88|16093.88|16226.38|16106.38|16213.88|16093.88|10
1621691160000|2021-05-22 13:46:00|16214.23|16094.23|16207.12|16087.12|16214.23|16094.23|16206.13|16086.13|10
1621691170000|2021-05-22 13:46:10|16207.82|16087.82|16203.15|16083.15|16207.82|16087.82|16203.15|16083.15|10
1621691180000|2021-05-22 13:46:20|16201.32|16081.32|16193.85|16073.85|16201.32|16081.32|16193.85|16073.85|10
1621691190000|2021-05-22 13:46:30|16192.58|16072.58|16188.28|16068.28|16195.5|16075.5|16186.73|16066.73|10
1621691200000|2021-05-22 13:46:40|16187.39|16067.39|16182.03|16062.03|16187.39|16067.39|16182.03|16062.03|10
1621691210000|2021-05-22 13:46:50|16182.88|16062.88|16175.05|16055.05|16182.88|16062.88|16174.65|16054.65|10
1621691220000|2021-05-22 13:47:00|16174.3|16054.3|16178.39|16058.39|16178.39|16058.39|16172.69|16052.69|10
1621691230000|2021-05-22 13:47:10|16178.35|16058.35|16183.15|16063.15|16183.15|16063.15|16178.35|16058.35|10
1621691240000|2021-05-22 13:47:20|16184.15|16064.15|16189.33|16069.33|16189.33|16069.33|16184.15|16064.15|9
1621691250000|2021-05-22 13:47:30|16190.17|16070.17|16186.26|16066.26|16190.17|16070.17|16185.9|16065.9|10
1621691260000|2021-05-22 13:47:40|16186.28|16066.28|16186.26|16066.26|16186.28|16066.28|16183.43|16063.43|10
1621691270000|2021-05-22 13:47:50|16185.87|16065.87|16181.27|16061.27|16186.86|16066.86|16181.27|16061.27|10
1621691280000|2021-05-22 13:48:00|16180.12|16060.12|16160.23|16040.23|16180.12|16060.12|16160.23|16040.23|10
1621691290000|2021-05-22 13:48:10|16159.65|16039.65|16155.04|16035.04|16159.65|16039.65|16152.74|16032.74|10
1621691300000|2021-05-22 13:48:20|16156.76|16036.76|16166.27|16046.27|16166.27|16046.27|16156.76|16036.76|10
1621691310000|2021-05-22 13:48:30|16167.07|16047.07|16184.03|16064.03|16184.03|16064.03|16167.07|16047.07|10
1621691320000|2021-05-22 13:48:40|16183.69|16063.69|16185.35|16065.35|16187.89|16067.89|16183.69|16063.69|10
1621691330000|2021-05-22 13:48:50|16185.31|16065.31|16178.61|16058.61|16185.31|16065.31|16178.6|16058.6|10
1621691340000|2021-05-22 13:49:00|16178.14|16058.14|16176.34|16056.34|16178.14|16058.14|16175.46|16055.46|10
1621691350000|2021-05-22 13:49:10|16177.22|16057.22|16173.85|16053.85|16177.22|16057.22|16173.48|16053.48|10
1621691360000|2021-05-22 13:49:20|16173.54|16053.54|16179.13|16059.13|16179.13|16059.13|16173.54|16053.54|10
1621691370000|2021-05-22 13:49:30|16180.01|16060.01|16203.93|16083.93|16203.93|16083.93|16180.01|16060.01|10
1621691380000|2021-05-22 13:49:40|16206.49|16086.49|16205.95|16085.95|16208.62|16088.62|16205.95|16085.95|10
1621691390000|2021-05-22 13:49:50|16205.1|16085.1|16201.24|16081.24|16205.1|16085.1|16200.48|16080.48|10
1621691400000|2021-05-22 13:50:00|16201.18|16081.18|16204.02|16084.02|16204.02|16084.02|16200.42|16080.42|10
1621691410000|2021-05-22 13:50:10|16204.04|16084.04|16225.87|16105.87|16225.87|16105.87|16204.04|16084.04|10
1621691420000|2021-05-22 13:50:20|16228.11|16108.11|16243.63|16123.63|16243.96|16123.96|16228.11|16108.11|10
1621691430000|2021-05-22 13:50:30|16246.65|16126.65|16248.7|16128.7|16251.32|16131.32|16246.65|16126.65|10
1621691440000|2021-05-22 13:50:40|16248.03|16128.03|16248.33|16128.33|16249.01|16129.01|16247.29|16127.29|10
1621691450000|2021-05-22 13:50:50|16247.43|16127.43|16271.33|16151.33|16271.33|16151.33|16247.43|16127.43|10
1621691460000|2021-05-22 13:51:00|16272.02|16152.02|16287.2|16167.2|16288.22|16168.22|16272.02|16152.02|10
1621691470000|2021-05-22 13:51:10|16287.64|16167.64|16286.19|16166.19|16287.76|16167.76|16286.03|16166.03|10
1621691480000|2021-05-22 13:51:20|16286.18|16166.18|16279.14|16159.14|16286.18|16166.18|16278.69|16158.69|10
1621691490000|2021-05-22 13:51:30|16276.74|16156.74|16279.07|16159.07|16279.07|16159.07|16276.59|16156.59|9
1621691500000|2021-05-22 13:51:40|16279.81|16159.81|16294.22|16174.22|16294.41|16174.41|16279.81|16159.81|10
1621691510000|2021-05-22 13:51:50|16293.88|16173.88|16297.12|16177.12|16297.12|16177.12|16293.88|16173.88|10
1621691520000|2021-05-22 13:52:00|16297.14|16177.14|16304.37|16184.37|16304.92|16184.92|16297.14|16177.14|10
1621691530000|2021-05-22 13:52:10|16305.02|16185.02|16303.15|16183.15|16305.02|16185.02|16302.42|16182.42|10
1621691540000|2021-05-22 13:52:20|16303|16183|16299.43|16179.43|16304.62|16184.62|16298.9|16178.9|10
1621691550000|2021-05-22 13:52:30|16300.86|16180.86|16297.64|16177.64|16300.86|16180.86|16297.64|16177.64|10
1621691560000|2021-05-22 13:52:40|16298.95|16178.95|16294.39|16174.39|16298.95|16178.95|16294.39|16174.39|10
1621691570000|2021-05-22 13:52:50|16295.25|16175.25|16295.16|16175.16|16295.73|16175.73|16293.91|16173.91|10
1621691580000|2021-05-22 13:53:00|16294.81|16174.81|16293.36|16173.36|16294.81|16174.81|16293.36|16173.36|10
1621691590000|2021-05-22 13:53:10|16292.89|16172.89|16284.1|16164.1|16292.89|16172.89|16283.86|16163.86|10
1621691600000|2021-05-22 13:53:20|16284.84|16164.84|16279.25|16159.25|16285.07|16165.07|16279.25|16159.25|9
1621691610000|2021-05-22 13:53:30|16279.03|16159.03|16271.95|16151.95|16279.5|16159.5|16271.95|16151.95|10
1621691620000|2021-05-22 13:53:40|16270.35|16150.35|16267.49|16147.49|16270.35|16150.35|16263.97|16143.97|10
1621691630000|2021-05-22 13:53:50|16269|16149|16272.03|16152.03|16274.59|16154.59|16269|16149|10
1621691640000|2021-05-22 13:54:00|16272.8|16152.8|16277.61|16157.61|16277.61|16157.61|16272.4|16152.4|10
1621691650000|2021-05-22 13:54:10|16274.84|16154.84|16265.37|16145.37|16274.84|16154.84|16265.37|16145.37|10
1621691660000|2021-05-22 13:54:20|16264.51|16144.51|16264.74|16144.74|16265.45|16145.45|16263.18|16143.18|10
1621691670000|2021-05-22 13:54:30|16265.08|16145.08|16255.54|16135.54|16265.08|16145.08|16255.54|16135.54|10
1621691680000|2021-05-22 13:54:40|16254.44|16134.44|16248.2|16128.2|16254.44|16134.44|16248.2|16128.2|9
1621691690000|2021-05-22 13:54:50|16248.51|16128.51|16242.87|16122.87|16248.51|16128.51|16242.87|16122.87|10
1621691700000|2021-05-22 13:55:00|16242.74|16122.74|16234.34|16114.34|16242.74|16122.74|16234.24|16114.24|10
1621691710000|2021-05-22 13:55:10|16233.03|16113.03|16227.01|16107.01|16233.03|16113.03|16226.84|16106.84|10
1621691720000|2021-05-22 13:55:20|16227.46|16107.46|16237.67|16117.67|16237.67|16117.67|16227.46|16107.46|10
1621691730000|2021-05-22 13:55:30|16238.12|16118.12|16240.64|16120.64|16240.64|16120.64|16237.45|16117.45|10
1621691740000|2021-05-22 13:55:40|16242.81|16122.81|16248.01|16128.01|16248.01|16128.01|16242.81|16122.81|10
1621691750000|2021-05-22 13:55:50|16248.09|16128.09|16250.26|16130.26|16251.25|16131.25|16248.09|16128.09|10
1621691760000|2021-05-22 13:56:00|16250.6|16130.6|16250.99|16130.99|16250.99|16130.99|16244.51|16124.51|10
1621691770000|2021-05-22 13:56:10|16252.07|16132.07|16255.91|16135.91|16255.91|16135.91|16252.07|16132.07|10
1621691780000|2021-05-22 13:56:20|16255.53|16135.53|16261.31|16141.31|16261.31|16141.31|16253.23|16133.23|10
1621691790000|2021-05-22 13:56:30|16262.33|16142.33|16262.35|16142.35|16263.99|16143.99|16262.29|16142.29|10
1621691800000|2021-05-22 13:56:40|16261.56|16141.56|16255.86|16135.86|16261.56|16141.56|16255.8|16135.8|10
1621691810000|2021-05-22 13:56:50|16254.32|16134.32|16244.57|16124.57|16254.32|16134.32|16244.57|16124.57|10
1621691820000|2021-05-22 13:57:00|16244.11|16124.11|16237.41|16117.41|16244.11|16124.11|16237.38|16117.38|10
1621691830000|2021-05-22 13:57:10|16235.92|16115.92|16234.29|16114.29|16235.92|16115.92|16232.37|16112.37|10
1621691840000|2021-05-22 13:57:20|16233.75|16113.75|16230.35|16110.35|16233.75|16113.75|16230.35|16110.35|10
1621691850000|2021-05-22 13:57:30|16229.09|16109.09|16230.59|16110.59|16230.95|16110.95|16228.6|16108.6|9
1621691860000|2021-05-22 13:57:40|16229.18|16109.18|16226.57|16106.57|16229.93|16109.93|16226.57|16106.57|10
1621691870000|2021-05-22 13:57:50|16227.19|16107.19|16224.66|16104.66|16227.51|16107.51|16224.66|16104.66|10
1621691880000|2021-05-22 13:58:00|16224.54|16104.54|16230.61|16110.61|16230.61|16110.61|16224.54|16104.54|10
1621691890000|2021-05-22 13:58:10|16230.78|16110.78|16242.04|16122.04|16242.04|16122.04|16230.78|16110.78|10
1621691900000|2021-05-22 13:58:20|16241.57|16121.57|16239.57|16119.57|16242.02|16122.02|16239.57|16119.57|10
1621691910000|2021-05-22 13:58:30|16241.86|16121.86|16239.16|16119.16|16242.5|16122.5|16239.01|16119.01|10
1621691920000|2021-05-22 13:58:40|16237.02|16117.02|16230.33|16110.33|16237.02|16117.02|16230.33|16110.33|10
1621691930000|2021-05-22 13:58:50|16229.67|16109.67|16219.62|16099.62|16229.67|16109.67|16219.42|16099.42|10
1621691940000|2021-05-22 13:59:00|16217.97|16097.97|16202.16|16082.16|16217.97|16097.97|16201.22|16081.22|10
1621691950000|2021-05-22 13:59:10|16199.85|16079.85|16189.46|16069.46|16199.85|16079.85|16189.46|16069.46|10
1621691960000|2021-05-22 13:59:20|16188.58|16068.58|16174.71|16054.71|16188.58|16068.58|16174.71|16054.71|10
1621691970000|2021-05-22 13:59:30|16174.95|16054.95|16166.36|16046.36|16175.36|16055.36|16166.36|16046.36|10
1621691980000|2021-05-22 13:59:40|16165.56|16045.56|16145.52|16025.52|16165.56|16045.56|16145.52|16025.52|10
1621691990000|2021-05-22 13:59:50|16144.77|16024.77|16134.05|16014.05|16144.77|16024.77|16134.05|16014.05|10
1621692000000|2021-05-22 14:00:00|16134.58|16014.58|16144.66|16024.66|16144.66|16024.66|16134.58|16014.58|10
1621692010000|2021-05-22 14:00:10|16147.84|16027.84|16183.25|16063.25|16183.25|16063.25|16147.84|16027.84|10
1621692020000|2021-05-22 14:00:20|16184.26|16064.26|16203.87|16083.87|16203.87|16083.87|16184.26|16064.26|10
1621692030000|2021-05-22 14:00:30|16205.28|16085.28|16197.74|16077.74|16205.51|16085.51|16197.74|16077.74|10
1621692040000|2021-05-22 14:00:40|16197.33|16077.33|16182.33|16062.33|16197.33|16077.33|16182.33|16062.33|10
1621692050000|2021-05-22 14:00:50|16180.35|16060.35|16149.29|16029.29|16180.35|16060.35|16149.29|16029.29|10
1621692060000|2021-05-22 14:01:00|16149.12|16029.12|16126|16006|16149.12|16029.12|16126|16006|10
1621692070000|2021-05-22 14:01:10|16125.02|16005.02|16124.09|16004.09|16126.13|16006.13|16123.74|16003.74|10
1621692080000|2021-05-22 14:01:20|16123.63|16003.63|16115.45|15995.45|16123.63|16003.63|16113.87|15993.87|10
1621692090000|2021-05-22 14:01:30|16115.47|15995.47|16111.06|15991.06|16116.51|15996.51|16111.06|15991.06|10
1621692100000|2021-05-22 14:01:40|16111.14|15991.14|16110.45|15990.45|16111.28|15991.28|16109.17|15989.17|10
1621692110000|2021-05-22 14:01:50|16112.13|15992.13|16113.7|15993.7|16113.7|15993.7|16110.78|15990.78|10
1621692120000|2021-05-22 14:02:00|16114.11|15994.11|16116.58|15996.58|16116.58|15996.58|16114.11|15994.11|10
1621692130000|2021-05-22 14:02:10|16116.97|15996.97|16115.11|15995.11|16116.97|15996.97|16115.11|15995.11|10
1621692140000|2021-05-22 14:02:20|16114.43|15994.43|16117|15997|16117|15997|16114.43|15994.43|10
1621692150000|2021-05-22 14:02:30|16116.75|15996.75|16123.38|16003.38|16123.38|16003.38|16116.7|15996.7|10
1621692160000|2021-05-22 14:02:40|16126.04|16006.04|16139.07|16019.07|16139.07|16019.07|16126.04|16006.04|10
1621692170000|2021-05-22 14:02:50|16138.36|16018.36|16140.36|16020.36|16141.95|16021.95|16138.36|16018.36|10
1621692180000|2021-05-22 14:03:00|16140.43|16020.43|16137.55|16017.55|16141.76|16021.76|16137.55|16017.55|10
1621692190000|2021-05-22 14:03:10|16137.95|16017.95|16137.21|16017.21|16138.19|16018.19|16136.06|16016.06|10
1621692200000|2021-05-22 14:03:20|16136.99|16016.99|16139.86|16019.86|16140.82|16020.82|16134.03|16014.03|10
1621692210000|2021-05-22 14:03:30|16140.19|16020.19|16142.86|16022.86|16144.19|16024.19|16140.19|16020.19|10
1621692220000|2021-05-22 14:03:40|16141.44|16021.44|16140.36|16020.36|16141.44|16021.44|16140.18|16020.18|10
1621692230000|2021-05-22 14:03:50|16140.37|16020.37|16138.13|16018.13|16140.37|16020.37|16138.13|16018.13|10
1621692240000|2021-05-22 14:04:00|16138|16018|16126.7|16006.7|16138|16018|16126.7|16006.7|10
1621692250000|2021-05-22 14:04:10|16127.03|16007.03|16103.14|15983.14|16127.03|16007.03|16103.14|15983.14|10
1621692260000|2021-05-22 14:04:20|16103.22|15983.22|16097.34|15977.34|16103.22|15983.22|16097.34|15977.34|10
1621692270000|2021-05-22 14:04:30|16096.58|15976.58|16093.04|15973.04|16096.58|15976.58|16093.04|15973.04|10
1621692280000|2021-05-22 14:04:40|16090.65|15970.65|16087.75|15967.75|16090.65|15970.65|16087.35|15967.35|10
1621692290000|2021-05-22 14:04:50|16087.87|15967.87|16081.96|15961.96|16088.77|15968.77|16081.96|15961.96|10
1621692300000|2021-05-22 14:05:00|16080.64|15960.64|16085.09|15965.09|16085.09|15965.09|16079.98|15959.98|10
1621692310000|2021-05-22 14:05:10|16086.62|15966.62|16089.16|15969.16|16090.65|15970.65|16086.62|15966.62|10
1621692320000|2021-05-22 14:05:20|16088.93|15968.93|16088.15|15968.15|16089.84|15969.84|16088.15|15968.15|10
1621692330000|2021-05-22 14:05:30|16088.57|15968.57|16083.2|15963.2|16088.77|15968.77|16083.2|15963.2|10
1621692340000|2021-05-22 14:05:40|16082.61|15962.61|16077.13|15957.13|16082.61|15962.61|16077.13|15957.13|10
1621692350000|2021-05-22 14:05:50|16077.11|15957.11|16075.89|15955.89|16077.11|15957.11|16075.03|15955.03|10
1621692360000|2021-05-22 14:06:00|16075.8|15955.8|16075.42|15955.42|16077.5|15957.5|16075.42|15955.42|10
1621692370000|2021-05-22 14:06:10|16075.08|15955.08|16078.72|15958.72|16078.72|15958.72|16071.24|15951.24|10
1621692380000|2021-05-22 14:06:20|16078.76|15958.76|16082.08|15962.08|16082.08|15962.08|16078.76|15958.76|10
1621692390000|2021-05-22 14:06:30|16081.87|15961.87|16078.7|15958.7|16081.87|15961.87|16077.79|15957.79|10
1621692400000|2021-05-22 14:06:40|16078.52|15958.52|16068.34|15948.34|16078.98|15958.98|16066.9|15946.9|10
1621692410000|2021-05-22 14:06:50|16068.3|15948.3|16056.59|15936.59|16070.05|15950.05|16056.59|15936.59|10
1621692420000|2021-05-22 14:07:00|16056.86|15936.86|16024.96|15904.96|16057.01|15937.01|16024.96|15904.96|10
1621692430000|2021-05-22 14:07:10|16024.24|15904.24|16006.43|15886.43|16024.24|15904.24|16006.43|15886.43|10
1621692440000|2021-05-22 14:07:20|16004.6|15884.6|16002.06|15882.06|16005.59|15885.59|16002.06|15882.06|10
1621692450000|2021-05-22 14:07:30|16001.4|15881.4|15998.53|15878.53|16001.4|15881.4|15998.53|15878.53|10
1621692460000|2021-05-22 14:07:40|15996.8|15876.8|15996.5|15876.5|15999.8|15879.8|15995.1|15875.1|10
1621692470000|2021-05-22 14:07:50|15996.14|15876.14|16000.24|15880.24|16000.42|15880.42|15994.46|15874.46|10
1621692480000|2021-05-22 14:08:00|16001.65|15881.65|16007.76|15887.76|16007.82|15887.82|16001.65|15881.65|10
1621692490000|2021-05-22 14:08:10|16009.98|15889.98|16013.86|15893.86|16014|15894|16009.98|15889.98|10
1621692500000|2021-05-22 14:08:20|16014.74|15894.74|16000.34|15880.34|16014.74|15894.74|16000.34|15880.34|10
1621692510000|2021-05-22 14:08:30|15999.48|15879.48|15987.5|15867.5|15999.48|15879.48|15987.5|15867.5|10
1621692520000|2021-05-22 14:08:40|15987.98|15867.98|15982.55|15862.55|15988.15|15868.15|15982.55|15862.55|10
1621692530000|2021-05-22 14:08:50|15982.22|15862.22|15979.91|15859.91|15982.22|15862.22|15979.5|15859.5|10
1621692540000|2021-05-22 14:09:00|15980.12|15860.12|15987.6|15867.6|15987.6|15867.6|15980.12|15860.12|10
1621692550000|2021-05-22 14:09:10|15988.56|15868.56|16002.73|15882.73|16003.09|15883.09|15988.56|15868.56|10
1621692560000|2021-05-22 14:09:20|16002.69|15882.69|16001.14|15881.14|16003.86|15883.86|16000.61|15880.61|10
1621692570000|2021-05-22 14:09:30|16000.83|15880.83|15994.96|15874.96|16001.79|15881.79|15994.96|15874.96|10
1621692580000|2021-05-22 14:09:40|15994.55|15874.55|15976.46|15856.46|15994.55|15874.55|15976.46|15856.46|10
1621692590000|2021-05-22 14:09:50|15973.53|15853.53|15965.5|15845.5|15973.85|15853.85|15965.5|15845.5|9
1621692600000|2021-05-22 14:10:00|15964.81|15844.81|15952.72|15832.72|15964.81|15844.81|15952.72|15832.72|10
1621692610000|2021-05-22 14:10:10|15952.65|15832.65|15944.13|15824.13|15952.92|15832.92|15942.47|15822.47|10
1621692620000|2021-05-22 14:10:20|15943.62|15823.62|15952.75|15832.75|15953.98|15833.98|15943.58|15823.58|10
1621692630000|2021-05-22 14:10:30|15953.89|15833.89|15971.28|15851.28|15971.3|15851.3|15953.89|15833.89|10
1621692640000|2021-05-22 14:10:40|15972.11|15852.11|15968.28|15848.28|15972.48|15852.48|15967.97|15847.97|10
1621692650000|2021-05-22 14:10:50|15966.16|15846.16|15959.44|15839.44|15966.16|15846.16|15957.98|15837.98|10
1621692660000|2021-05-22 14:11:00|15958.48|15838.48|15951.43|15831.43|15958.48|15838.48|15951.34|15831.34|10
1621692670000|2021-05-22 14:11:10|15951.6|15831.6|15941.44|15821.44|15951.6|15831.6|15941.44|15821.44|10
1621692680000|2021-05-22 14:11:20|15939.54|15819.54|15936.66|15816.66|15940.2|15820.2|15936.13|15816.13|10
1621692690000|2021-05-22 14:11:30|15936.25|15816.25|15948.17|15828.17|15948.17|15828.17|15936.25|15816.25|10
1621692700000|2021-05-22 14:11:40|15949.72|15829.72|15960.94|15840.94|15960.94|15840.94|15949.72|15829.72|10
1621692710000|2021-05-22 14:11:50|15965.12|15845.12|15971.95|15851.95|15972.65|15852.65|15965.12|15845.12|10
1621692720000|2021-05-22 14:12:00|15973.16|15853.16|15992.05|15872.05|15992.05|15872.05|15973.16|15853.16|10
1621692730000|2021-05-22 14:12:10|15996.09|15876.09|16002.2|15882.2|16003.77|15883.77|15996.09|15876.09|10
1621692740000|2021-05-22 14:12:20|16002.5|15882.5|15993.88|15873.88|16002.5|15882.5|15992.54|15872.54|10
1621692750000|2021-05-22 14:12:30|15993.1|15873.1|15978.88|15858.88|15993.1|15873.1|15978.88|15858.88|10
1621692760000|2021-05-22 14:12:40|15978.04|15858.04|15976.62|15856.62|15978.04|15858.04|15975.13|15855.13|10
1621692770000|2021-05-22 14:12:50|15975.58|15855.58|15972.93|15852.93|15975.58|15855.58|15972.93|15852.93|10
1621692780000|2021-05-22 14:13:00|15972.15|15852.15|15970.55|15850.55|15972.73|15852.73|15970.47|15850.47|10
1621692790000|2021-05-22 14:13:10|15970.42|15850.42|15973.63|15853.63|15974.39|15854.39|15970.42|15850.42|10
1621692800000|2021-05-22 14:13:20|15976.84|15856.84|15985.97|15865.97|15985.97|15865.97|15976.84|15856.84|10
1621692810000|2021-05-22 14:13:30|15985.98|15865.98|15983.4|15863.4|15988.41|15868.41|15983.4|15863.4|10
1621692820000|2021-05-22 14:13:40|15982.92|15862.92|15983.38|15863.38|15983.94|15863.94|15982.47|15862.47|10
1621692830000|2021-05-22 14:13:50|15983.8|15863.8|15988.69|15868.69|15988.78|15868.78|15983.8|15863.8|10
1621692840000|2021-05-22 14:14:00|15989.19|15869.19|15996.13|15876.13|15996.51|15876.51|15989.19|15869.19|10
1621692850000|2021-05-22 14:14:10|15998.11|15878.11|16002.81|15882.81|16002.97|15882.97|15998.11|15878.11|10
1621692860000|2021-05-22 14:14:20|16002.62|15882.62|16003.16|15883.16|16007.01|15887.01|16002.52|15882.52|10
1621692870000|2021-05-22 14:14:30|16002.62|15882.62|16005.08|15885.08|16005.08|15885.08|16001.76|15881.76|10
1621692880000|2021-05-22 14:14:40|16004.42|15884.42|15993.84|15873.84|16004.42|15884.42|15993.84|15873.84|10
1621692890000|2021-05-22 14:14:50|15993.12|15873.12|15990.36|15870.36|15993.37|15873.37|15990.36|15870.36|10
1621692900000|2021-05-22 14:15:00|15990.56|15870.56|15982.16|15862.16|15992.84|15872.84|15982.16|15862.16|10
1621692910000|2021-05-22 14:15:10|15979.99|15859.99|15976.03|15856.03|15979.99|15859.99|15974.89|15854.89|10
1621692920000|2021-05-22 14:15:20|15975.9|15855.9|15978.65|15858.65|15978.65|15858.65|15975.82|15855.82|10
1621692930000|2021-05-22 14:15:30|15979.68|15859.68|15985.86|15865.86|15986.34|15866.34|15979.68|15859.68|10
1621692940000|2021-05-22 14:15:40|15985.96|15865.96|15983.54|15863.54|15986.47|15866.47|15983.54|15863.54|10
1621692950000|2021-05-22 14:15:50|15982.62|15862.62|15987.21|15867.21|15987.21|15867.21|15980.67|15860.67|9
1621692960000|2021-05-22 14:16:00|15988.3|15868.3|15991.41|15871.41|15991.41|15871.41|15986.74|15866.74|10
1621692970000|2021-05-22 14:16:10|15992.5|15872.5|16001.46|15881.46|16001.46|15881.46|15992.5|15872.5|10
1621692980000|2021-05-22 14:16:20|16004.15|15884.15|16011.91|15891.91|16012.09|15892.09|16004.15|15884.15|9
1621692990000|2021-05-22 14:16:30|16013|15893|16026.78|15906.78|16026.78|15906.78|16013|15893|10
1621693000000|2021-05-22 14:16:40|16026.72|15906.72|16031.36|15911.36|16035.48|15915.48|16026.72|15906.72|10
1621693010000|2021-05-22 14:16:50|16031.42|15911.42|16034|15914|16034|15914|16030.91|15910.91|10
1621693020000|2021-05-22 14:17:00|16033.56|15913.56|16032.26|15912.26|16033.82|15913.82|16031.59|15911.59|10
1621693030000|2021-05-22 14:17:10|16032.21|15912.21|16035.61|15915.61|16037.9|15917.9|16032.21|15912.21|10
1621693040000|2021-05-22 14:17:20|16034.92|15914.92|16052.01|15932.01|16052.01|15932.01|16034.92|15914.92|10
1621693050000|2021-05-22 14:17:30|16053.25|15933.25|16070.85|15950.85|16070.85|15950.85|16053.25|15933.25|10
1621693060000|2021-05-22 14:17:40|16071.62|15951.62|16075.07|15955.07|16075.07|15955.07|16071.62|15951.62|10
1621693070000|2021-05-22 14:17:50|16074.76|15954.76|16073.34|15953.34|16074.76|15954.76|16072.08|15952.08|10
1621693080000|2021-05-22 14:18:00|16073.76|15953.76|16074.94|15954.94|16074.94|15954.94|16072.64|15952.64|10
1621693090000|2021-05-22 14:18:10|16075.21|15955.21|16065.11|15945.11|16075.21|15955.21|16065.11|15945.11|10
1621693100000|2021-05-22 14:18:20|16062.16|15942.16|16057.4|15937.4|16062.16|15942.16|16055.82|15935.82|9
1621693110000|2021-05-22 14:18:30|16057.07|15937.07|16054|15934|16057.07|15937.07|16053.31|15933.31|10
1621693120000|2021-05-22 14:18:40|16055.77|15935.77|16059.46|15939.46|16059.46|15939.46|16055.77|15935.77|10
1621693130000|2021-05-22 14:18:50|16060.08|15940.08|16060.81|15940.81|16060.81|15940.81|16059.07|15939.07|10
1621693140000|2021-05-22 14:19:00|16061.14|15941.14|16068.6|15948.6|16068.6|15948.6|16061.07|15941.07|10
1621693150000|2021-05-22 14:19:10|16069.16|15949.16|16071.29|15951.29|16071.8|15951.8|16069.16|15949.16|10
1621693160000|2021-05-22 14:19:20|16070.54|15950.54|16062.79|15942.79|16070.54|15950.54|16062.79|15942.79|10
1621693170000|2021-05-22 14:19:30|16060.72|15940.72|16063.1|15943.1|16063.1|15943.1|16060.39|15940.39|10
1621693180000|2021-05-22 14:19:40|16063.91|15943.91|16069.62|15949.62|16069.62|15949.62|16063.91|15943.91|10
1621693190000|2021-05-22 14:19:50|16070.05|15950.05|16069.55|15949.55|16070.94|15950.94|16069.35|15949.35|10
1621693200000|2021-05-22 14:20:00|16069.62|15949.62|16075.54|15955.54|16075.54|15955.54|16069.04|15949.04|10
1621693210000|2021-05-22 14:20:10|16074.52|15954.52|16079.19|15959.19|16079.19|15959.19|16073.79|15953.79|10
1621693220000|2021-05-22 14:20:20|16078.05|15958.05|16076.51|15956.51|16078.36|15958.36|16076.51|15956.51|10
1621693230000|2021-05-22 14:20:30|16076.72|15956.72|16075.76|15955.76|16077.8|15957.8|16074.37|15954.37|10
1621693240000|2021-05-22 14:20:40|16075.79|15955.79|16076.14|15956.14|16077.82|15957.82|16075.79|15955.79|10
1621693250000|2021-05-22 14:20:50|16075.52|15955.52|16080.6|15960.6|16080.71|15960.71|16075.52|15955.52|10
1621693260000|2021-05-22 14:21:00|16080.5|15960.5|16083.55|15963.55|16083.55|15963.55|16080.5|15960.5|10
1621693270000|2021-05-22 14:21:10|16085.79|15965.79|16086.58|15966.58|16086.58|15966.58|16083.79|15963.79|10
1621693280000|2021-05-22 14:21:20|16086.3|15966.3|16098.01|15978.01|16098.01|15978.01|16084.89|15964.89|10
1621693290000|2021-05-22 14:21:30|16096.57|15976.57|16104.12|15984.12|16104.12|15984.12|16096.57|15976.57|10
1621693300000|2021-05-22 14:21:40|16105.74|15985.74|16106.96|15986.96|16107.21|15987.21|16105.74|15985.74|10
1621693310000|2021-05-22 14:21:50|16107.58|15987.58|16112.39|15992.39|16112.7|15992.7|16107.58|15987.58|10
1621693320000|2021-05-22 14:22:00|16113.52|15993.52|16121.76|16001.76|16121.76|16001.76|16113.52|15993.52|10
1621693330000|2021-05-22 14:22:10|16122.63|16002.63|16129.68|16009.68|16129.68|16009.68|16122.63|16002.63|10
1621693340000|2021-05-22 14:22:20|16128.7|16008.7|16123.82|16003.82|16128.84|16008.84|16123.82|16003.82|10
1621693350000|2021-05-22 14:22:30|16123.51|16003.51|16114.6|15994.6|16123.51|16003.51|16113.12|15993.12|10
1621693360000|2021-05-22 14:22:40|16114.74|15994.74|16114.18|15994.18|16115.51|15995.51|16114.01|15994.01|10
1621693370000|2021-05-22 14:22:50|16115|15995|16119.74|15999.74|16119.74|15999.74|16114.99|15994.99|10
1621693380000|2021-05-22 14:23:00|16119.78|15999.78|16119.4|15999.4|16121.71|16001.71|16119.4|15999.4|10
1621693390000|2021-05-22 14:23:10|16120.19|16000.19|16128.74|16008.74|16128.74|16008.74|16120.19|16000.19|10
1621693400000|2021-05-22 14:23:20|16129.12|16009.12|16132.65|16012.65|16132.67|16012.67|16127.61|16007.61|9
1621693410000|2021-05-22 14:23:30|16133.57|16013.57|16136.07|16016.07|16136.07|16016.07|16132.99|16012.99|10
1621693420000|2021-05-22 14:23:40|16135.26|16015.26|16135.46|16015.46|16138.48|16018.48|16135.26|16015.26|10
1621693430000|2021-05-22 14:23:50|16135.34|16015.34|16137.71|16017.71|16138.03|16018.03|16135.34|16015.34|10
1621693440000|2021-05-22 14:24:00|16143.21|16023.21|16151.33|16031.33|16151.33|16031.33|16142.48|16022.48|10
1621693450000|2021-05-22 14:24:10|16154.47|16034.47|16154.51|16034.51|16156.86|16036.86|16154.47|16034.47|10
1621693460000|2021-05-22 14:24:20|16153.05|16033.05|16153.57|16033.57|16153.57|16033.57|16149.78|16029.78|10
1621693470000|2021-05-22 14:24:30|16154.49|16034.49|16160.5|16040.5|16160.5|16040.5|16154.43|16034.43|10
1621693480000|2021-05-22 14:24:40|16161.96|16041.96|16168.3|16048.3|16168.39|16048.39|16161.96|16041.96|10
1621693490000|2021-05-22 14:24:50|16168.45|16048.45|16169.84|16049.84|16170.3|16050.3|16168.45|16048.45|10
1621693500000|2021-05-22 14:25:00|16169.86|16049.86|16170.34|16050.34|16170.34|16050.34|16166.87|16046.87|9
1621693510000|2021-05-22 14:25:10|16170.99|16050.99|16171.01|16051.01|16171.93|16051.93|16170.26|16050.26|10
1621693520000|2021-05-22 14:25:20|16172.19|16052.19|16176.14|16056.14|16176.14|16056.14|16172.19|16052.19|10
1621693530000|2021-05-22 14:25:30|16176.44|16056.44|16181.42|16061.42|16181.42|16061.42|16176.44|16056.44|9
1621693540000|2021-05-22 14:25:40|16181.59|16061.59|16184.32|16064.32|16184.36|16064.36|16181.59|16061.59|10
1621693550000|2021-05-22 14:25:50|16184.44|16064.44|16183.34|16063.34|16184.95|16064.95|16183.19|16063.19|10
1621693560000|2021-05-22 14:26:00|16183.87|16063.87|16184.96|16064.96|16185.98|16065.98|16183.48|16063.48|10
1621693570000|2021-05-22 14:26:10|16185.62|16065.62|16184.27|16064.27|16185.62|16065.62|16183.67|16063.67|10
1621693580000|2021-05-22 14:26:20|16184.42|16064.42|16187.67|16067.67|16187.67|16067.67|16184.42|16064.42|10
1621693590000|2021-05-22 14:26:30|16188.51|16068.51|16186.35|16066.35|16188.51|16068.51|16186.32|16066.32|9
1621693600000|2021-05-22 14:26:40|16184.74|16064.74|16189.16|16069.16|16189.27|16069.27|16184.74|16064.74|10
1621693610000|2021-05-22 14:26:50|16189.5|16069.5|16190.32|16070.32|16190.69|16070.69|16188.49|16068.49|10
1621693620000|2021-05-22 14:27:00|16189.69|16069.69|16188.87|16068.87|16190.36|16070.36|16188.87|16068.87|9
1621693630000|2021-05-22 14:27:10|16188.45|16068.45|16177.86|16057.86|16188.45|16068.45|16177.86|16057.86|10
1621693640000|2021-05-22 14:27:20|16176.14|16056.14|16151.39|16031.39|16176.14|16056.14|16151.39|16031.39|10
1621693650000|2021-05-22 14:27:30|16146.51|16026.51|16126.88|16006.88|16147.52|16027.52|16126.88|16006.88|10
1621693660000|2021-05-22 14:27:40|16126.72|16006.72|16112.7|15992.7|16126.72|16006.72|16112.7|15992.7|10
1621693670000|2021-05-22 14:27:50|16111.7|15991.7|16116.95|15996.95|16116.95|15996.95|16111.7|15991.7|10
1621693680000|2021-05-22 14:28:00|16117.52|15997.52|16121.93|16001.93|16122.1|16002.1|16117.52|15997.52|10
1621693690000|2021-05-22 14:28:10|16120.57|16000.57|16111.07|15991.07|16120.57|16000.57|16110.07|15990.07|10
1621693700000|2021-05-22 14:28:20|16109.24|15989.24|16101.2|15981.2|16109.24|15989.24|16101.2|15981.2|10
1621693710000|2021-05-22 14:28:30|16100.55|15980.55|16098.1|15978.1|16100.55|15980.55|16098.1|15978.1|10
1621693720000|2021-05-22 14:28:40|16098.02|15978.02|16092.74|15972.74|16098.02|15978.02|16092.74|15972.74|10
1621693730000|2021-05-22 14:28:50|16093.18|15973.18|16089.58|15969.58|16093.59|15973.59|16089.58|15969.58|10
1621693740000|2021-05-22 14:29:00|16089.6|15969.6|16090.01|15970.01|16092.01|15972.01|16088.39|15968.39|10
1621693750000|2021-05-22 14:29:10|16088.97|15968.97|16089.4|15969.4|16089.8|15969.8|16087.74|15967.74|10
1621693760000|2021-05-22 14:29:20|16089.68|15969.68|16077.76|15957.76|16089.84|15969.84|16077.4|15957.4|10
1621693770000|2021-05-22 14:29:30|16077.26|15957.26|16083.84|15963.84|16084.14|15964.14|16076.19|15956.19|10
1621693780000|2021-05-22 14:29:40|16082.19|15962.19|16078.68|15958.68|16082.19|15962.19|16078.38|15958.38|10
1621693790000|2021-05-22 14:29:50|16077.37|15957.37|16082.82|15962.82|16083.34|15963.34|16077.37|15957.37|10
1621693800000|2021-05-22 14:30:00|16083.03|15963.03|16081.34|15961.34|16083.03|15963.03|16081.14|15961.14|10
1621693810000|2021-05-22 14:30:10|16081.04|15961.04|16066.28|15946.28|16081.14|15961.14|16066.28|15946.28|10
1621693820000|2021-05-22 14:30:20|16065.23|15945.23|16053.78|15933.78|16065.23|15945.23|16053.78|15933.78|10
1621693830000|2021-05-22 14:30:30|16054.82|15934.82|16036.83|15916.83|16054.82|15934.82|16036.83|15916.83|10
1621693840000|2021-05-22 14:30:40|16033.24|15913.24|16028.28|15908.28|16033.24|15913.24|16026.9|15906.9|10
1621693850000|2021-05-22 14:30:50|16028.02|15908.02|16028.96|15908.96|16030.69|15910.69|16028.02|15908.02|10
1621693860000|2021-05-22 14:31:00|16028.34|15908.34|16026.05|15906.05|16028.71|15908.71|16026.05|15906.05|10
1621693870000|2021-05-22 14:31:10|16022.62|15902.62|16016.3|15896.3|16022.9|15902.9|16016.3|15896.3|10
1621693880000|2021-05-22 14:31:20|16015.9|15895.9|16006.5|15886.5|16015.9|15895.9|16006.5|15886.5|10
1621693890000|2021-05-22 14:31:30|16006.48|15886.48|15996.68|15876.68|16006.48|15886.48|15996.68|15876.68|10
1621693900000|2021-05-22 14:31:40|15994.92|15874.92|15993.11|15873.11|15994.92|15874.92|15992.13|15872.13|10
1621693910000|2021-05-22 14:31:50|15993.48|15873.48|15982.08|15862.08|15993.59|15873.59|15982.08|15862.08|10
1621693920000|2021-05-22 14:32:00|15982|15862|15979.06|15859.06|15982|15862|15979.06|15859.06|10
1621693930000|2021-05-22 14:32:10|15976.6|15856.6|15969.14|15849.14|15976.6|15856.6|15969.14|15849.14|10
1621693940000|2021-05-22 14:32:20|15967.95|15847.95|15960.27|15840.27|15967.95|15847.95|15959.76|15839.76|10
1621693950000|2021-05-22 14:32:30|15961.55|15841.55|15955.43|15835.43|15961.55|15841.55|15955.43|15835.43|10
1621693960000|2021-05-22 14:32:40|15955.76|15835.76|15945.94|15825.94|15955.76|15835.76|15945.94|15825.94|10
1621693970000|2021-05-22 14:32:50|15944.99|15824.99|15936.73|15816.73|15944.99|15824.99|15936.73|15816.73|10
1621693980000|2021-05-22 14:33:00|15936.48|15816.48|15928.09|15808.09|15936.57|15816.57|15928.09|15808.09|10
1621693990000|2021-05-22 14:33:10|15926.39|15806.39|15923.74|15803.74|15926.39|15806.39|15923.74|15803.74|10
1621694000000|2021-05-22 14:33:20|15921.95|15801.95|15910.32|15790.32|15921.95|15801.95|15910.32|15790.32|10
1621694010000|2021-05-22 14:33:30|15909.32|15789.32|15895.89|15775.89|15909.32|15789.32|15895.89|15775.89|10
1621694020000|2021-05-22 14:33:40|15892.25|15772.25|15860.77|15740.77|15892.25|15772.25|15860.77|15740.77|10
1621694030000|2021-05-22 14:33:50|15859.93|15739.93|15841.66|15721.66|15859.93|15739.93|15840.44|15720.44|10
1621694040000|2021-05-22 14:34:00|15840.82|15720.82|15838.91|15718.91|15840.82|15720.82|15835.36|15715.36|10
1621694050000|2021-05-22 14:34:10|15837.66|15717.66|15819.68|15699.68|15840.28|15720.28|15819.68|15699.68|10
1621694060000|2021-05-22 14:34:20|15817.98|15697.98|15784.31|15664.31|15817.98|15697.98|15784.31|15664.31|10
1621694070000|2021-05-22 14:34:30|15783.53|15663.53|15748.35|15628.35|15783.53|15663.53|15748.35|15628.35|10
1621694080000|2021-05-22 14:34:40|15736.13|15616.13|15740.02|15620.02|15740.02|15620.02|15725.48|15605.48|10
1621694090000|2021-05-22 14:34:50|15738.25|15618.25|15750.37|15630.37|15750.37|15630.37|15738.25|15618.25|10
1621694100000|2021-05-22 14:35:00|15751.89|15631.89|15756.02|15636.02|15756.02|15636.02|15750.44|15630.44|10
1621694110000|2021-05-22 14:35:10|15758.72|15638.72|15798.85|15678.85|15798.85|15678.85|15758.72|15638.72|10
1621694120000|2021-05-22 14:35:20|15800.49|15680.49|15808.25|15688.25|15808.25|15688.25|15800.49|15680.49|10
1621694130000|2021-05-22 14:35:30|15808.9|15688.9|15795.15|15675.15|15809.22|15689.22|15795.15|15675.15|10
1621694140000|2021-05-22 14:35:40|15793.7|15673.7|15763.09|15643.09|15793.7|15673.7|15763.09|15643.09|10
1621694150000|2021-05-22 14:35:50|15756.99|15636.99|15736.64|15616.64|15756.99|15636.99|15734.34|15614.34|10
1621694160000|2021-05-22 14:36:00|15735.12|15615.12|15714.31|15594.31|15735.12|15615.12|15714.31|15594.31|10
1621694170000|2021-05-22 14:36:10|15712.42|15592.42|15704.77|15584.77|15712.42|15592.42|15701.12|15581.12|10
1621694180000|2021-05-22 14:36:20|15704.3|15584.3|15711.84|15591.84|15711.84|15591.84|15703.42|15583.42|10
1621694190000|2021-05-22 14:36:30|15712.5|15592.5|15723.47|15603.47|15723.47|15603.47|15712.34|15592.34|10
1621694200000|2021-05-22 14:36:40|15724.93|15604.93|15721.98|15601.98|15727.86|15607.86|15721.98|15601.98|10
1621694210000|2021-05-22 14:36:50|15721.82|15601.82|15720.68|15600.68|15723.52|15603.52|15720.68|15600.68|10
1621694220000|2021-05-22 14:37:00|15718.88|15598.88|15718.43|15598.43|15718.88|15598.88|15716.18|15596.18|10
1621694230000|2021-05-22 14:37:10|15718.12|15598.12|15703.34|15583.34|15718.12|15598.12|15703.34|15583.34|10
1621694240000|2021-05-22 14:37:20|15701.62|15581.62|15688.95|15568.95|15701.84|15581.84|15688.32|15568.32|10
1621694250000|2021-05-22 14:37:30|15688.55|15568.55|15651.9|15531.9|15688.55|15568.55|15651.9|15531.9|10
1621694260000|2021-05-22 14:37:40|15647.46|15527.46|15636.01|15516.01|15648.52|15528.52|15636.01|15516.01|10
1621694270000|2021-05-22 14:37:50|15638.92|15518.92|15635|15515|15640.45|15520.45|15635|15515|10
1621694280000|2021-05-22 14:38:00|15635.29|15515.29|15640.75|15520.75|15640.75|15520.75|15635.29|15515.29|10
1621694290000|2021-05-22 14:38:10|15638.55|15518.55|15640.46|15520.46|15647.51|15527.51|15638.48|15518.48|10
1621694300000|2021-05-22 14:38:20|15640.9|15520.9|15638.39|15518.39|15640.9|15520.9|15636.88|15516.88|10
1621694310000|2021-05-22 14:38:30|15636.29|15516.29|15654.46|15534.46|15654.46|15534.46|15635.71|15515.71|10
1621694320000|2021-05-22 14:38:40|15653.89|15533.89|15668.53|15548.53|15668.84|15548.84|15653.89|15533.89|10
1621694330000|2021-05-22 14:38:50|15668.33|15548.33|15657.94|15537.94|15669.2|15549.2|15657.94|15537.94|10
1621694340000|2021-05-22 14:39:00|15656.83|15536.83|15658.36|15538.36|15658.36|15538.36|15650.57|15530.57|10
1621694350000|2021-05-22 14:39:10|15655.25|15535.25|15645.09|15525.09|15655.25|15535.25|15645.09|15525.09|10
1621694360000|2021-05-22 14:39:20|15647.82|15527.82|15644.81|15524.81|15647.82|15527.82|15643.19|15523.19|10
1621694370000|2021-05-22 14:39:30|15645.16|15525.16|15651.56|15531.56|15653.11|15533.11|15645.16|15525.16|10
1621694380000|2021-05-22 14:39:40|15651.16|15531.16|15666.83|15546.83|15666.83|15546.83|15651.16|15531.16|10
1621694390000|2021-05-22 14:39:50|15667.47|15547.47|15695.95|15575.95|15695.95|15575.95|15667.47|15547.47|10
1621694400000|2021-05-22 14:40:00|15696.62|15576.62|15698.37|15578.37|15701.43|15581.43|15696.62|15576.62|10
1621694410000|2021-05-22 14:40:10|15699.8|15579.8|15697.25|15577.25|15699.85|15579.85|15697.25|15577.25|10
1621694420000|2021-05-22 14:40:20|15694.77|15574.77|15693.04|15573.04|15699.69|15579.69|15693.04|15573.04|10
1621694430000|2021-05-22 14:40:30|15693.82|15573.82|15690.98|15570.98|15694.63|15574.63|15690.98|15570.98|10
1621694440000|2021-05-22 14:40:40|15689.81|15569.81|15687.1|15567.1|15689.81|15569.81|15687.1|15567.1|10
1621694450000|2021-05-22 14:40:50|15686.84|15566.84|15685.69|15565.69|15687.04|15567.04|15684.51|15564.51|10
1621694460000|2021-05-22 14:41:00|15686.01|15566.01|15675.71|15555.71|15686.01|15566.01|15675.71|15555.71|10
1621694470000|2021-05-22 14:41:10|15671.56|15551.56|15652.19|15532.19|15671.94|15551.94|15652.19|15532.19|10
1621694480000|2021-05-22 14:41:20|15651.54|15531.54|15649.91|15529.91|15651.54|15531.54|15648.82|15528.82|10
1621694490000|2021-05-22 14:41:30|15649.41|15529.41|15623.95|15503.95|15649.41|15529.41|15622.86|15502.86|10
1621694500000|2021-05-22 14:41:40|15623.11|15503.11|15620.19|15500.19|15623.16|15503.16|15620.19|15500.19|10
1621694510000|2021-05-22 14:41:50|15620.38|15500.38|15607.1|15487.1|15623.01|15503.01|15607.1|15487.1|10
1621694520000|2021-05-22 14:42:00|15606.29|15486.29|15592.45|15472.45|15606.29|15486.29|15589.44|15469.44|10
1621694530000|2021-05-22 14:42:10|15592.74|15472.74|15591.43|15471.43|15593.48|15473.48|15588.07|15468.07|10
1621694540000|2021-05-22 14:42:20|15592.73|15472.73|15595.26|15475.26|15595.26|15475.26|15591.68|15471.68|10
1621694550000|2021-05-22 14:42:30|15596.3|15476.3|15611.69|15491.69|15611.69|15491.69|15595.27|15475.27|10
1621694560000|2021-05-22 14:42:40|15615.21|15495.21|15626.61|15506.61|15626.61|15506.61|15615.21|15495.21|10
1621694570000|2021-05-22 14:42:50|15627.5|15507.5|15620.34|15500.34|15627.5|15507.5|15619.8|15499.8|10
1621694580000|2021-05-22 14:43:00|15618.22|15498.22|15620.77|15500.77|15622.06|15502.06|15617.17|15497.17|10
1621694590000|2021-05-22 14:43:10|15619.48|15499.48|15622.52|15502.52|15622.52|15502.52|15617.91|15497.91|10
1621694600000|2021-05-22 14:43:20|15622.75|15502.75|15613.81|15493.81|15622.75|15502.75|15613.81|15493.81|10
1621694610000|2021-05-22 14:43:30|15611.53|15491.53|15610.23|15490.23|15611.89|15491.89|15608.5|15488.5|10
1621694620000|2021-05-22 14:43:40|15610.65|15490.65|15611.04|15491.04|15617.03|15497.03|15610.52|15490.52|10
1621694630000|2021-05-22 14:43:50|15611.25|15491.25|15620.63|15500.63|15620.63|15500.63|15610.54|15490.54|10
1621694640000|2021-05-22 14:44:00|15620.79|15500.79|15616.88|15496.88|15621.58|15501.58|15616.34|15496.34|10
1621694650000|2021-05-22 14:44:10|15617.93|15497.93|15613.33|15493.33|15618.35|15498.35|15612.06|15492.06|10
1621694660000|2021-05-22 14:44:20|15611.47|15491.47|15612.86|15492.86|15612.86|15492.86|15609.6|15489.6|10
1621694670000|2021-05-22 14:44:30|15607.15|15487.15|15580.57|15460.57|15607.15|15487.15|15580.57|15460.57|10
1621694680000|2021-05-22 14:44:40|15574.19|15454.19|15563.85|15443.85|15576.42|15456.42|15563.85|15443.85|10
1621694690000|2021-05-22 14:44:50|15567.25|15447.25|15556.32|15436.32|15567.25|15447.25|15556.31|15436.31|10
1621694700000|2021-05-22 14:45:00|15556.77|15436.77|15565.4|15445.4|15565.4|15445.4|15554.49|15434.49|10
1621694710000|2021-05-22 14:45:10|15569.25|15449.25|15591.22|15471.22|15591.22|15471.22|15569.25|15449.25|10
1621694720000|2021-05-22 14:45:20|15592.82|15472.82|15611.06|15491.06|15612.54|15492.54|15592.82|15472.82|10
1621694730000|2021-05-22 14:45:30|15613.06|15493.06|15623.91|15503.91|15623.91|15503.91|15611.3|15491.3|10
1621694740000|2021-05-22 14:45:40|15624.45|15504.45|15638.19|15518.19|15638.19|15518.19|15624.45|15504.45|10
1621694750000|2021-05-22 14:45:50|15638.86|15518.86|15649.67|15529.67|15649.67|15529.67|15638.86|15518.86|10
1621694760000|2021-05-22 14:46:00|15651.03|15531.03|15677.06|15557.06|15677.06|15557.06|15650.96|15530.96|10
1621694770000|2021-05-22 14:46:10|15677.36|15557.36|15690.68|15570.68|15690.68|15570.68|15677.03|15557.03|10
1621694780000|2021-05-22 14:46:20|15693.3|15573.3|15705.54|15585.54|15706.02|15586.02|15693.29|15573.29|10
1621694790000|2021-05-22 14:46:30|15706.61|15586.61|15702.86|15582.86|15713.6|15593.6|15702.86|15582.86|10
1621694800000|2021-05-22 14:46:40|15697.01|15577.01|15672.72|15552.72|15697.01|15577.01|15672.72|15552.72|10
1621694810000|2021-05-22 14:46:50|15667.98|15547.98|15659.73|15539.73|15668.18|15548.18|15659.73|15539.73|10
1621694820000|2021-05-22 14:47:00|15657.23|15537.23|15609.65|15489.65|15657.23|15537.23|15609.65|15489.65|10
1621694830000|2021-05-22 14:47:10|15602.13|15482.13|15569.95|15449.95|15602.13|15482.13|15569.95|15449.95|10
1621694840000|2021-05-22 14:47:20|15566.3|15446.3|15552.26|15432.26|15566.3|15446.3|15552.26|15432.26|10
1621694850000|2021-05-22 14:47:30|15551.1|15431.1|15547.59|15427.59|15551.1|15431.1|15544.15|15424.15|10
1621694860000|2021-05-22 14:47:40|15547.3|15427.3|15561.02|15441.02|15561.02|15441.02|15547.3|15427.3|10
1621694870000|2021-05-22 14:47:50|15560.63|15440.63|15561.48|15441.48|15563.03|15443.03|15559.42|15439.42|10
1621694880000|2021-05-22 14:48:00|15562.21|15442.21|15576.26|15456.26|15576.26|15456.26|15562.21|15442.21|10
1621694890000|2021-05-22 14:48:10|15579.62|15459.62|15605.1|15485.1|15605.1|15485.1|15579.62|15459.62|10
1621694900000|2021-05-22 14:48:20|15604.49|15484.49|15620.73|15500.73|15620.73|15500.73|15603.94|15483.94|10
1621694910000|2021-05-22 14:48:30|15619.9|15499.9|15621.38|15501.38|15621.38|15501.38|15615.18|15495.18|10
1621694920000|2021-05-22 14:48:40|15621.71|15501.71|15608.32|15488.32|15623.19|15503.19|15606.96|15486.96|10
1621694930000|2021-05-22 14:48:50|15608.74|15488.74|15611.13|15491.13|15613.26|15493.26|15608.74|15488.74|10
1621694940000|2021-05-22 14:49:00|15610.84|15490.84|15618.41|15498.41|15618.44|15498.44|15610.84|15490.84|10
1621694950000|2021-05-22 14:49:10|15621.86|15501.86|15633.19|15513.19|15634.68|15514.68|15621.86|15501.86|10
1621694960000|2021-05-22 14:49:20|15633.18|15513.18|15619.05|15499.05|15633.18|15513.18|15619.05|15499.05|10
1621694970000|2021-05-22 14:49:30|15617.8|15497.8|15624.9|15504.9|15624.9|15504.9|15617.14|15497.14|10
1621694980000|2021-05-22 14:49:40|15625.13|15505.13|15633.06|15513.06|15633.06|15513.06|15624.54|15504.54|10
1621694990000|2021-05-22 14:49:50|15637.91|15517.91|15641.35|15521.35|15641.42|15521.42|15637.91|15517.91|10
1621695000000|2021-05-22 14:50:00|15641.21|15521.21|15661.73|15541.73|15661.73|15541.73|15640.13|15520.13|10
1621695010000|2021-05-22 14:50:10|15664.91|15544.91|15672.34|15552.34|15672.34|15552.34|15664.91|15544.91|10
1621695020000|2021-05-22 14:50:20|15674.27|15554.27|15683.82|15563.82|15683.82|15563.82|15674.27|15554.27|10
1621695030000|2021-05-22 14:50:30|15686.3|15566.3|15684.35|15564.35|15690.86|15570.86|15684.35|15564.35|10
1621695040000|2021-05-22 14:50:40|15685.29|15565.29|15685.29|15565.29|15685.48|15565.48|15684.57|15564.57|10
1621695050000|2021-05-22 14:50:50|15685.99|15565.99|15689.46|15569.46|15690.75|15570.75|15683.88|15563.88|10
1621695060000|2021-05-22 14:51:00|15691.58|15571.58|15694.12|15574.12|15694.12|15574.12|15688.18|15568.18|10
1621695070000|2021-05-22 14:51:10|15694.36|15574.36|15695.89|15575.89|15696.41|15576.41|15693.26|15573.26|10
1621695080000|2021-05-22 14:51:20|15695.61|15575.61|15700.87|15580.87|15700.87|15580.87|15695.61|15575.61|10
1621695090000|2021-05-22 14:51:30|15701.29|15581.29|15694.46|15574.46|15701.64|15581.64|15694.46|15574.46|10
1621695100000|2021-05-22 14:51:40|15694.89|15574.89|15688.08|15568.08|15694.89|15574.89|15688.08|15568.08|10
1621695110000|2021-05-22 14:51:50|15688.35|15568.35|15697.57|15577.57|15697.57|15577.57|15688.35|15568.35|10
1621695120000|2021-05-22 14:52:00|15698.77|15578.77|15705.98|15585.98|15705.98|15585.98|15698.77|15578.77|10
1621695130000|2021-05-22 14:52:10|15709.07|15589.07|15717.25|15597.25|15718.47|15598.47|15709.07|15589.07|10
1621695140000|2021-05-22 14:52:20|15718.6|15598.6|15718.31|15598.31|15721.69|15601.69|15717.74|15597.74|9
1621695150000|2021-05-22 14:52:30|15717.56|15597.56|15715.53|15595.53|15718.43|15598.43|15715.47|15595.47|10
1621695160000|2021-05-22 14:52:40|15714.51|15594.51|15715.56|15595.56|15716.57|15596.57|15714.51|15594.51|10
1621695170000|2021-05-22 14:52:50|15715.6|15595.6|15721.94|15601.94|15721.94|15601.94|15715.6|15595.6|10
1621695180000|2021-05-22 14:53:00|15721.92|15601.92|15729.43|15609.43|15729.43|15609.43|15721.32|15601.32|10
1621695190000|2021-05-22 14:53:10|15731.61|15611.61|15741.01|15621.01|15741.36|15621.36|15731.61|15611.61|10
1621695200000|2021-05-22 14:53:20|15740.21|15620.21|15740.19|15620.19|15740.39|15620.39|15738.18|15618.18|10
1621695210000|2021-05-22 14:53:30|15742.74|15622.74|15740.15|15620.15|15744.09|15624.09|15739.37|15619.37|10
1621695220000|2021-05-22 14:53:40|15740.01|15620.01|15736.58|15616.58|15740.01|15620.01|15736.58|15616.58|10
1621695230000|2021-05-22 14:53:50|15734.09|15614.09|15707.91|15587.91|15734.09|15614.09|15707.91|15587.91|10
1621695240000|2021-05-22 14:54:00|15707.1|15587.1|15709.85|15589.85|15712.69|15592.69|15707.1|15587.1|10
1621695250000|2021-05-22 14:54:10|15710.29|15590.29|15716.45|15596.45|15716.45|15596.45|15710.27|15590.27|10
1621695260000|2021-05-22 14:54:20|15716.31|15596.31|15736.95|15616.95|15736.95|15616.95|15716.31|15596.31|10
1621695270000|2021-05-22 14:54:30|15739.07|15619.07|15758.72|15638.72|15758.72|15638.72|15739.07|15619.07|10
1621695280000|2021-05-22 14:54:40|15758.76|15638.76|15767.87|15647.87|15767.87|15647.87|15758.47|15638.47|10
1621695290000|2021-05-22 14:54:50|15771.51|15651.51|15775.34|15655.34|15776.01|15656.01|15771.51|15651.51|10
1621695300000|2021-05-22 14:55:00|15775.51|15655.51|15772.78|15652.78|15775.51|15655.51|15772.78|15652.78|10
1621695310000|2021-05-22 14:55:10|15773.23|15653.23|15774.31|15654.31|15774.31|15654.31|15772.04|15652.04|10
1621695320000|2021-05-22 14:55:20|15776.61|15656.61|15780.29|15660.29|15780.47|15660.47|15776.61|15656.61|10
1621695330000|2021-05-22 14:55:30|15780.19|15660.19|15778.56|15658.56|15780.28|15660.28|15777.86|15657.86|10
1621695340000|2021-05-22 14:55:40|15779.09|15659.09|15777.17|15657.17|15781.08|15661.08|15777.17|15657.17|10
1621695350000|2021-05-22 14:55:50|15776.59|15656.59|15772.51|15652.51|15776.59|15656.59|15771.01|15651.01|10
1621695360000|2021-05-22 14:56:00|15771.64|15651.64|15775.46|15655.46|15775.46|15655.46|15771.33|15651.33|10
1621695370000|2021-05-22 14:56:10|15776.14|15656.14|15781.71|15661.71|15781.79|15661.79|15775.13|15655.13|10
1621695380000|2021-05-22 14:56:20|15782.08|15662.08|15783.68|15663.68|15784.22|15664.22|15781.93|15661.93|10
1621695390000|2021-05-22 14:56:30|15781.07|15661.07|15775.09|15655.09|15781.07|15661.07|15773|15653|10
1621695400000|2021-05-22 14:56:40|15775.03|15655.03|15773.93|15653.93|15775.03|15655.03|15772.91|15652.91|9
1621695410000|2021-05-22 14:56:50|15774.73|15654.73|15771.92|15651.92|15776.07|15656.07|15771.92|15651.92|10
1621695420000|2021-05-22 14:57:00|15770.51|15650.51|15758.27|15638.27|15771.3|15651.3|15758.27|15638.27|10
1621695430000|2021-05-22 14:57:10|15757.2|15637.2|15732.23|15612.23|15757.2|15637.2|15732.23|15612.23|10
1621695440000|2021-05-22 14:57:20|15731.49|15611.49|15724.1|15604.1|15731.49|15611.49|15722.68|15602.68|10
1621695450000|2021-05-22 14:57:30|15724.58|15604.58|15730.67|15610.67|15730.67|15610.67|15724.37|15604.37|10
1621695460000|2021-05-22 14:57:40|15731.59|15611.59|15740.47|15620.47|15740.47|15620.47|15731.59|15611.59|10
1621695470000|2021-05-22 14:57:50|15741.96|15621.96|15746.52|15626.52|15747.74|15627.74|15741.96|15621.96|10
1621695480000|2021-05-22 14:58:00|15744.92|15624.92|15735.92|15615.92|15744.92|15624.92|15735.92|15615.92|10
1621695490000|2021-05-22 14:58:10|15735.88|15615.88|15740.73|15620.73|15740.73|15620.73|15735.78|15615.78|10
1621695500000|2021-05-22 14:58:20|15739.71|15619.71|15739.92|15619.92|15740.92|15620.92|15739.33|15619.33|10
1621695510000|2021-05-22 14:58:30|15738.43|15618.43|15732.79|15612.79|15738.43|15618.43|15732.16|15612.16|10
1621695520000|2021-05-22 14:58:40|15731.84|15611.84|15731.36|15611.36|15731.84|15611.84|15729.97|15609.97|10
1621695530000|2021-05-22 14:58:50|15733.65|15613.65|15733.41|15613.41|15736.76|15616.76|15733.06|15613.06|10
1621695540000|2021-05-22 14:59:00|15731.86|15611.86|15722.03|15602.03|15734.15|15614.15|15722.03|15602.03|10
1621695550000|2021-05-22 14:59:10|15721.08|15601.08|15720.4|15600.4|15722.15|15602.15|15719.49|15599.49|10
1621695560000|2021-05-22 14:59:20|15721.24|15601.24|15724.21|15604.21|15724.21|15604.21|15721.22|15601.22|10
1621695570000|2021-05-22 14:59:30|15723.98|15603.98|15726.44|15606.44|15726.48|15606.48|15723.23|15603.23|10
1621695580000|2021-05-22 14:59:40|15726.02|15606.02|15726.16|15606.16|15727.68|15607.68|15726.02|15606.02|10
1621695590000|2021-05-22 14:59:50|15726.33|15606.33|15723.92|15603.92|15727.02|15607.02|15723.92|15603.92|10
1621695600000|2021-05-22 15:00:00|15724.3|15604.3|15734.86|15614.86|15734.86|15614.86|15723.73|15603.73|10
1621695610000|2021-05-22 15:00:10|15737.21|15617.21|15751.63|15631.63|15751.63|15631.63|15737.21|15617.21|10
1621695620000|2021-05-22 15:00:20|15754.09|15634.09|15754.44|15634.44|15757.66|15637.66|15753.98|15633.98|10
1621695630000|2021-05-22 15:00:30|15751.06|15631.06|15740.72|15620.72|15751.06|15631.06|15740.72|15620.72|9
1621695640000|2021-05-22 15:00:40|15739.75|15619.75|15733.92|15613.92|15740.31|15620.31|15733.25|15613.25|10
1621695650000|2021-05-22 15:00:50|15735.45|15615.45|15740.02|15620.02|15740.02|15620.02|15735.45|15615.45|10
1621695660000|2021-05-22 15:01:00|15739.7|15619.7|15740.32|15620.32|15740.32|15620.32|15738.88|15618.88|10
1621695670000|2021-05-22 15:01:10|15740.85|15620.85|15748.31|15628.31|15748.31|15628.31|15740.85|15620.85|10
1621695680000|2021-05-22 15:01:20|15750.54|15630.54|15753.21|15633.21|15753.51|15633.51|15750.54|15630.54|10
1621695690000|2021-05-22 15:01:30|15752.45|15632.45|15759.06|15639.06|15759.06|15639.06|15751.84|15631.84|10
1621695700000|2021-05-22 15:01:40|15764.84|15644.84|15772.26|15652.26|15772.26|15652.26|15764.05|15644.05|10
1621695710000|2021-05-22 15:01:50|15772.42|15652.42|15781.15|15661.15|15781.15|15661.15|15772.42|15652.42|10
1621695720000|2021-05-22 15:02:00|15781.12|15661.12|15792.19|15672.19|15792.19|15672.19|15781.12|15661.12|10
1621695730000|2021-05-22 15:02:10|15793.23|15673.23|15795.62|15675.62|15797.78|15677.78|15793.23|15673.23|10
1621695740000|2021-05-22 15:02:20|15797.88|15677.88|15802.84|15682.84|15802.84|15682.84|15796.85|15676.85|9
1621695750000|2021-05-22 15:02:30|15803.56|15683.56|15805.44|15685.44|15806.55|15686.55|15803.56|15683.56|9
1621695760000|2021-05-22 15:02:40|15804.14|15684.14|15793.85|15673.85|15804.14|15684.14|15793.85|15673.85|10
1621695770000|2021-05-22 15:02:50|15793.35|15673.35|15782.74|15662.74|15793.35|15673.35|15782.74|15662.74|10
1621695780000|2021-05-22 15:03:00|15780.2|15660.2|15777.92|15657.92|15780.2|15660.2|15777.92|15657.92|10
1621695790000|2021-05-22 15:03:10|15777.11|15657.11|15783.73|15663.73|15783.73|15663.73|15776.86|15656.86|9
1621695800000|2021-05-22 15:03:20|15784.01|15664.01|15789.36|15669.36|15789.36|15669.36|15784.01|15664.01|10
1621695810000|2021-05-22 15:03:30|15791.4|15671.4|15796.58|15676.58|15797.03|15677.03|15791.11|15671.11|10
1621695820000|2021-05-22 15:03:40|15795.18|15675.18|15795.08|15675.08|15796.16|15676.16|15794.82|15674.82|10
1621695830000|2021-05-22 15:03:50|15795.67|15675.67|15799.24|15679.24|15799.55|15679.55|15794.66|15674.66|10
1621695840000|2021-05-22 15:04:00|15799.26|15679.26|15800.73|15680.73|15800.85|15680.85|15798.55|15678.55|10
1621695850000|2021-05-22 15:04:10|15801.75|15681.75|15805.92|15685.92|15805.92|15685.92|15800.05|15680.05|10
1621695860000|2021-05-22 15:04:20|15806.21|15686.21|15811.84|15691.84|15811.84|15691.84|15806.21|15686.21|10
1621695870000|2021-05-22 15:04:30|15811.68|15691.68|15814.73|15694.73|15814.89|15694.89|15810.91|15690.91|10
1621695880000|2021-05-22 15:04:40|15814.29|15694.29|15810.08|15690.08|15814.29|15694.29|15809.33|15689.33|9
1621695890000|2021-05-22 15:04:50|15810.44|15690.44|15814.7|15694.7|15814.7|15694.7|15810.44|15690.44|10
1621695900000|2021-05-22 15:05:00|15815.01|15695.01|15816.07|15696.07|15816.66|15696.66|15815.01|15695.01|10
1621695910000|2021-05-22 15:05:10|15815.62|15695.62|15813.16|15693.16|15817.04|15697.04|15813.12|15693.12|10
1621695920000|2021-05-22 15:05:20|15813.68|15693.68|15816.13|15696.13|15816.13|15696.13|15813.68|15693.68|10
1621695930000|2021-05-22 15:05:30|15816.48|15696.48|15813.62|15693.62|15816.48|15696.48|15813.62|15693.62|10
1621695940000|2021-05-22 15:05:40|15812.97|15692.97|15803.03|15683.03|15812.97|15692.97|15802.9|15682.9|10
1621695950000|2021-05-22 15:05:50|15802.81|15682.81|15790.98|15670.98|15802.81|15682.81|15790.91|15670.91|10
1621695960000|2021-05-22 15:06:00|15788.32|15668.32|15781.47|15661.47|15790.33|15670.33|15780.75|15660.75|10
1621695970000|2021-05-22 15:06:10|15781.58|15661.58|15778.02|15658.02|15781.58|15661.58|15777.97|15657.97|10
1621695980000|2021-05-22 15:06:20|15778.08|15658.08|15785.32|15665.32|15785.34|15665.34|15776.67|15656.67|10
1621695990000|2021-05-22 15:06:30|15785.34|15665.34|15787.27|15667.27|15787.27|15667.27|15782.69|15662.69|10
1621696000000|2021-05-22 15:06:40|15787.32|15667.32|15780.11|15660.11|15787.32|15667.32|15780.11|15660.11|10
1621696010000|2021-05-22 15:06:50|15779.38|15659.38|15778.59|15658.59|15779.99|15659.99|15778.34|15658.34|10
1621696020000|2021-05-22 15:07:00|15775.77|15655.77|15752.69|15632.69|15775.77|15655.77|15752.69|15632.69|10
1621696030000|2021-05-22 15:07:10|15749|15629|15736.56|15616.56|15749|15629|15735.9|15615.9|10
1621696040000|2021-05-22 15:07:20|15736.06|15616.06|15734.59|15614.59|15737.42|15617.42|15732.41|15612.41|10
1621696050000|2021-05-22 15:07:30|15734.64|15614.64|15718.91|15598.91|15734.64|15614.64|15718.91|15598.91|10
1621696060000|2021-05-22 15:07:40|15718.27|15598.27|15709.03|15589.03|15718.27|15598.27|15709.03|15589.03|10
1621696070000|2021-05-22 15:07:50|15704.72|15584.72|15695.89|15575.89|15704.72|15584.72|15691.96|15571.96|10
1621696080000|2021-05-22 15:08:00|15695.62|15575.62|15699.74|15579.74|15699.74|15579.74|15693.21|15573.21|10
1621696090000|2021-05-22 15:08:10|15700.1|15580.1|15685.1|15565.1|15702.32|15582.32|15685.1|15565.1|10
1621696100000|2021-05-22 15:08:20|15681.1|15561.1|15660.06|15540.06|15682.72|15562.72|15660.06|15540.06|10
1621696110000|2021-05-22 15:08:30|15659.3|15539.3|15636.38|15516.38|15659.3|15539.3|15636.38|15516.38|10
1621696120000|2021-05-22 15:08:40|15634.74|15514.74|15636.14|15516.14|15638.39|15518.39|15634.74|15514.74|10
1621696130000|2021-05-22 15:08:50|15637.33|15517.33|15636.1|15516.1|15637.56|15517.56|15635.95|15515.95|10
1621696140000|2021-05-22 15:09:00|15635.04|15515.04|15644.74|15524.74|15644.74|15524.74|15634.2|15514.2|10
1621696150000|2021-05-22 15:09:10|15645.59|15525.59|15641.08|15521.08|15645.59|15525.59|15641.08|15521.08|10
1621696160000|2021-05-22 15:09:20|15640.07|15520.07|15633.8|15513.8|15640.07|15520.07|15631.79|15511.79|10
1621696170000|2021-05-22 15:09:30|15630.17|15510.17|15599.02|15479.02|15630.17|15510.17|15599.02|15479.02|10
1621696180000|2021-05-22 15:09:40|15596|15476|15582.83|15462.83|15596|15476|15582.83|15462.83|10
1621696190000|2021-05-22 15:09:50|15581.89|15461.89|15576.44|15456.44|15582.32|15462.32|15571.82|15451.82|10
1621696200000|2021-05-22 15:10:00|15578.53|15458.53|15584.88|15464.88|15584.88|15464.88|15574.12|15454.12|10
1621696210000|2021-05-22 15:10:10|15588.86|15468.86|15599.11|15479.11|15599.11|15479.11|15588.86|15468.86|10
1621696220000|2021-05-22 15:10:20|15599.63|15479.63|15589.87|15469.87|15601.94|15481.94|15589.87|15469.87|10
1621696230000|2021-05-22 15:10:30|15586.24|15466.24|15564.77|15444.77|15586.24|15466.24|15564.77|15444.77|10
1621696240000|2021-05-22 15:10:40|15560.41|15440.41|15537.85|15417.85|15560.41|15440.41|15537.85|15417.85|10
1621696250000|2021-05-22 15:10:50|15537.77|15417.77|15526.49|15406.49|15537.77|15417.77|15524.88|15404.88|10
1621696260000|2021-05-22 15:11:00|15527.3|15407.3|15531.78|15411.78|15531.78|15411.78|15526.96|15406.96|10
1621696270000|2021-05-22 15:11:10|15533.04|15413.04|15530.04|15410.04|15533.52|15413.52|15530.04|15410.04|10
1621696280000|2021-05-22 15:11:20|15529.89|15409.89|15521.27|15401.27|15532.54|15412.54|15521.27|15401.27|10
1621696290000|2021-05-22 15:11:30|15517.11|15397.11|15477.79|15357.79|15517.11|15397.11|15476.52|15356.52|10
1621696300000|2021-05-22 15:11:40|15469.89|15349.89|15467.03|15347.03|15470|15350|15466.9|15346.9|10
1621696310000|2021-05-22 15:11:50|15466.26|15346.26|15454.62|15334.62|15466.26|15346.26|15453.87|15333.87|10
1621696320000|2021-05-22 15:12:00|15456.38|15336.38|15455.63|15335.63|15458.49|15338.49|15455.63|15335.63|10
1621696330000|2021-05-22 15:12:10|15453.66|15333.66|15446.99|15326.99|15454.75|15334.75|15446.99|15326.99|10
1621696340000|2021-05-22 15:12:20|15446.6|15326.6|15420.96|15300.96|15446.64|15326.64|15420.96|15300.96|10
1621696350000|2021-05-22 15:12:30|15418.14|15298.14|15410.84|15290.84|15418.22|15298.22|15410.84|15290.84|9
1621696360000|2021-05-22 15:12:40|15407.41|15287.41|15391.35|15271.35|15407.41|15287.41|15391.35|15271.35|10
1621696370000|2021-05-22 15:12:50|15387.07|15267.07|15381.13|15261.13|15387.16|15267.16|15379.26|15259.26|10
1621696380000|2021-05-22 15:13:00|15381.9|15261.9|15396.1|15276.1|15396.1|15276.1|15381.9|15261.9|10
1621696390000|2021-05-22 15:13:10|15397.78|15277.78|15395.76|15275.76|15399.78|15279.78|15395.74|15275.74|10
1621696400000|2021-05-22 15:13:20|15395.2|15275.2|15390.03|15270.03|15395.2|15275.2|15387.51|15267.51|10
1621696410000|2021-05-22 15:13:30|15389.82|15269.82|15389.82|15269.82|15390.06|15270.06|15387.58|15267.58|10
1621696420000|2021-05-22 15:13:40|15389.63|15269.63|15391.27|15271.27|15392.59|15272.59|15388.89|15268.89|10
1621696430000|2021-05-22 15:13:50|15389.45|15269.45|15397.84|15277.84|15397.84|15277.84|15389.45|15269.45|10
1621696440000|2021-05-22 15:14:00|15398.71|15278.71|15413.55|15293.55|15413.55|15293.55|15398.71|15278.71|10
1621696450000|2021-05-22 15:14:10|15415.15|15295.15|15421.62|15301.62|15422.24|15302.24|15415.15|15295.15|10
1621696460000|2021-05-22 15:14:20|15422.61|15302.61|15420.12|15300.12|15425.33|15305.33|15419.53|15299.53|10
1621696470000|2021-05-22 15:14:30|15425.63|15305.63|15433.16|15313.16|15433.16|15313.16|15425.63|15305.63|10
1621696480000|2021-05-22 15:14:40|15433.58|15313.58|15424.74|15304.74|15433.58|15313.58|15424.74|15304.74|10
1621696490000|2021-05-22 15:14:50|15422.81|15302.81|15415.05|15295.05|15422.81|15302.81|15415.05|15295.05|10
1621696500000|2021-05-22 15:15:00|15413.74|15293.74|15419.38|15299.38|15420.24|15300.24|15412.95|15292.95|10
1621696510000|2021-05-22 15:15:10|15421.93|15301.93|15432.51|15312.51|15432.51|15312.51|15421.93|15301.93|10
1621696520000|2021-05-22 15:15:20|15430.72|15310.72|15426.53|15306.53|15432.54|15312.54|15426.53|15306.53|10
1621696530000|2021-05-22 15:15:30|15420.74|15300.74|15385.46|15265.46|15420.74|15300.74|15383.87|15263.87|10
1621696540000|2021-05-22 15:15:40|15383.21|15263.21|15377.51|15257.51|15383.46|15263.46|15377.51|15257.51|9
1621696550000|2021-05-22 15:15:50|15376.19|15256.19|15357.73|15237.73|15376.19|15256.19|15357.73|15237.73|10
1621696560000|2021-05-22 15:16:00|15356.12|15236.12|15356.49|15236.49|15360.54|15240.54|15354.65|15234.65|10
1621696570000|2021-05-22 15:16:10|15361.27|15241.27|15361.94|15241.94|15364.37|15244.37|15361.27|15241.27|10
1621696580000|2021-05-22 15:16:20|15361.62|15241.62|15361.23|15241.23|15363.68|15243.68|15361.23|15241.23|10
1621696590000|2021-05-22 15:16:30|15358.43|15238.43|15344.02|15224.02|15358.43|15238.43|15343.45|15223.45|10
1621696600000|2021-05-22 15:16:40|15341.29|15221.29|15329.7|15209.7|15341.29|15221.29|15328.81|15208.81|10
1621696610000|2021-05-22 15:16:50|15328.28|15208.28|15334.03|15214.03|15334.03|15214.03|15328.16|15208.16|10
1621696620000|2021-05-22 15:17:00|15335.29|15215.29|15359.25|15239.25|15359.25|15239.25|15335.29|15215.29|10
1621696630000|2021-05-22 15:17:10|15362.34|15242.34|15379.29|15259.29|15379.29|15259.29|15362.34|15242.34|10
1621696640000|2021-05-22 15:17:20|15380.42|15260.42|15406.12|15286.12|15406.12|15286.12|15380.42|15260.42|10
1621696650000|2021-05-22 15:17:30|15409.17|15289.17|15424.48|15304.48|15424.48|15304.48|15406.82|15286.82|10
1621696660000|2021-05-22 15:17:40|15420.93|15300.93|15408.88|15288.88|15420.93|15300.93|15408.88|15288.88|10
1621696670000|2021-05-22 15:17:50|15406.46|15286.46|15397.6|15277.6|15406.46|15286.46|15397.6|15277.6|10
1621696680000|2021-05-22 15:18:00|15394.61|15274.61|15404.45|15284.45|15404.45|15284.45|15394.42|15274.42|10
1621696690000|2021-05-22 15:18:10|15404.55|15284.55|15413|15293|15413|15293|15404.48|15284.48|10
1621696700000|2021-05-22 15:18:20|15415.79|15295.79|15418.53|15298.53|15418.53|15298.53|15415.79|15295.79|9
1621696710000|2021-05-22 15:18:30|15420.38|15300.38|15432.38|15312.38|15432.38|15312.38|15420.38|15300.38|10
1621696720000|2021-05-22 15:18:40|15431.99|15311.99|15433.29|15313.29|15433.47|15313.47|15431.2|15311.2|10
1621696730000|2021-05-22 15:18:50|15436.4|15316.4|15434.3|15314.3|15438.15|15318.15|15433.98|15313.98|10
1621696740000|2021-05-22 15:19:00|15433.02|15313.02|15435.19|15315.19|15435.52|15315.52|15431.64|15311.64|10
1621696750000|2021-05-22 15:19:10|15437.89|15317.89|15451.42|15331.42|15451.42|15331.42|15437.89|15317.89|10
1621696760000|2021-05-22 15:19:20|15453.79|15333.79|15453.71|15333.71|15455.68|15335.68|15453.13|15333.13|10
1621696770000|2021-05-22 15:19:30|15453.9|15333.9|15456.49|15336.49|15456.49|15336.49|15453.9|15333.9|10
1621696780000|2021-05-22 15:19:40|15456.56|15336.56|15458.38|15338.38|15458.38|15338.38|15455.85|15335.85|10
1621696790000|2021-05-22 15:19:50|15458.58|15338.58|15449.1|15329.1|15459.14|15339.14|15449.1|15329.1|10
1621696800000|2021-05-22 15:20:00|15440.06|15320.06|15431.6|15311.6|15440.06|15320.06|15429.35|15309.35|10
1621696810000|2021-05-22 15:20:10|15429.46|15309.46|15418.48|15298.48|15429.46|15309.46|15416.95|15296.95|10
1621696820000|2021-05-22 15:20:20|15420.62|15300.62|15439.28|15319.28|15439.28|15319.28|15420.62|15300.62|10
1621696830000|2021-05-22 15:20:30|15439.42|15319.42|15445.92|15325.92|15445.97|15325.97|15439.42|15319.42|10
1621696840000|2021-05-22 15:20:40|15445.73|15325.73|15447.08|15327.08|15448.74|15328.74|15445.73|15325.73|10
1621696850000|2021-05-22 15:20:50|15446.67|15326.67|15452.67|15332.67|15453.09|15333.09|15446.67|15326.67|10
1621696860000|2021-05-22 15:21:00|15451.75|15331.75|15450.58|15330.58|15451.75|15331.75|15450.58|15330.58|10
1621696870000|2021-05-22 15:21:10|15450.56|15330.56|15464.41|15344.41|15464.41|15344.41|15450.56|15330.56|10
1621696880000|2021-05-22 15:21:20|15465.24|15345.24|15466.16|15346.16|15466.7|15346.7|15464.11|15344.11|10
1621696890000|2021-05-22 15:21:30|15466.67|15346.67|15457.75|15337.75|15467.28|15347.28|15457.75|15337.75|10
1621696900000|2021-05-22 15:21:40|15458.24|15338.24|15465.11|15345.11|15465.11|15345.11|15457.64|15337.64|10
1621696910000|2021-05-22 15:21:50|15466.72|15346.72|15468.9|15348.9|15471.2|15351.2|15466.72|15346.72|10
1621696920000|2021-05-22 15:22:00|15469.67|15349.67|15478.17|15358.17|15479.79|15359.79|15469.67|15349.67|10
1621696930000|2021-05-22 15:22:10|15478.23|15358.23|15478.3|15358.3|15480.1|15360.1|15478.23|15358.23|10
1621696940000|2021-05-22 15:22:20|15478.66|15358.66|15481.05|15361.05|15481.19|15361.19|15478.14|15358.14|10
1621696950000|2021-05-22 15:22:30|15481.46|15361.46|15485.02|15365.02|15485.21|15365.21|15481.03|15361.03|10
1621696960000|2021-05-22 15:22:40|15488.27|15368.27|15489.04|15369.04|15489.28|15369.28|15486.81|15366.81|10
1621696970000|2021-05-22 15:22:50|15489.41|15369.41|15490.84|15370.84|15491.09|15371.09|15489.29|15369.29|10
1621696980000|2021-05-22 15:23:00|15490.94|15370.94|15491.73|15371.73|15491.73|15371.73|15490.25|15370.25|10
1621696990000|2021-05-22 15:23:10|15492.99|15372.99|15499.08|15379.08|15499.08|15379.08|15492.99|15372.99|10
1621697000000|2021-05-22 15:23:20|15500.01|15380.01|15502.96|15382.96|15504.11|15384.11|15500.01|15380.01|10
1621697010000|2021-05-22 15:23:30|15502.71|15382.71|15501.25|15381.25|15503.29|15383.29|15501.25|15381.25|10
1621697020000|2021-05-22 15:23:40|15500.58|15380.58|15497.07|15377.07|15500.67|15380.67|15497.07|15377.07|10
1621697030000|2021-05-22 15:23:50|15494.12|15374.12|15480.63|15360.63|15494.12|15374.12|15480.63|15360.63|10
1621697040000|2021-05-22 15:24:00|15481.16|15361.16|15480.78|15360.78|15481.17|15361.17|15479.56|15359.56|10
1621697050000|2021-05-22 15:24:10|15480.77|15360.77|15485.42|15365.42|15486.04|15366.04|15480.77|15360.77|10
1621697060000|2021-05-22 15:24:20|15486.66|15366.66|15492.5|15372.5|15492.61|15372.61|15486.66|15366.66|10
1621697070000|2021-05-22 15:24:30|15493.08|15373.08|15490.35|15370.35|15493.43|15373.43|15490.1|15370.1|10
1621697080000|2021-05-22 15:24:40|15488.69|15368.69|15483.76|15363.76|15488.69|15368.69|15483.76|15363.76|10
1621697090000|2021-05-22 15:24:50|15481.06|15361.06|15472.78|15352.78|15481.06|15361.06|15471.86|15351.86|10
1621697100000|2021-05-22 15:25:00|15472.23|15352.23|15446.96|15326.96|15472.23|15352.23|15446.96|15326.96|10
1621697110000|2021-05-22 15:25:10|15446.62|15326.62|15460.14|15340.14|15460.14|15340.14|15446.62|15326.62|10
1621697120000|2021-05-22 15:25:20|15460.76|15340.76|15474.96|15354.96|15474.96|15354.96|15460.76|15340.76|10
1621697130000|2021-05-22 15:25:30|15479.93|15359.93|15501.94|15381.94|15502.8|15382.8|15479.93|15359.93|10
1621697140000|2021-05-22 15:25:40|15503.79|15383.79|15504.58|15384.58|15505.85|15385.85|15502.55|15382.55|10
1621697150000|2021-05-22 15:25:50|15503.68|15383.68|15507.12|15387.12|15508.34|15388.34|15503.68|15383.68|10
1621697160000|2021-05-22 15:26:00|15509.87|15389.87|15517.35|15397.35|15518.27|15398.27|15509.87|15389.87|9
1621697170000|2021-05-22 15:26:10|15517.72|15397.72|15524.72|15404.72|15527.77|15407.77|15517.55|15397.55|10
1621697180000|2021-05-22 15:26:20|15524.89|15404.89|15535.25|15415.25|15535.25|15415.25|15524.89|15404.89|10
1621697190000|2021-05-22 15:26:30|15535.84|15415.84|15544.29|15424.29|15544.29|15424.29|15535.84|15415.84|10
1621697200000|2021-05-22 15:26:40|15544.83|15424.83|15546.35|15426.35|15547.42|15427.42|15544.09|15424.09|10
1621697210000|2021-05-22 15:26:50|15546.09|15426.09|15549.04|15429.04|15549.45|15429.45|15546.09|15426.09|10
1621697220000|2021-05-22 15:27:00|15549.75|15429.75|15541.51|15421.51|15549.75|15429.75|15541.06|15421.06|10
1621697230000|2021-05-22 15:27:10|15540.93|15420.93|15523.49|15403.49|15540.93|15420.93|15523.49|15403.49|10
1621697240000|2021-05-22 15:27:20|15522.78|15402.78|15516.46|15396.46|15522.78|15402.78|15516.46|15396.46|10
1621697250000|2021-05-22 15:27:30|15515.3|15395.3|15532.95|15412.95|15532.95|15412.95|15515.3|15395.3|10
1621697260000|2021-05-22 15:27:40|15533.97|15413.97|15537.53|15417.53|15537.53|15417.53|15533.97|15413.97|10
1621697270000|2021-05-22 15:27:50|15538.39|15418.39|15544.55|15424.55|15544.55|15424.55|15538.39|15418.39|9
1621697280000|2021-05-22 15:28:00|15545.75|15425.75|15546.22|15426.22|15546.22|15426.22|15544.69|15424.69|10
1621697290000|2021-05-22 15:28:10|15545.88|15425.88|15545|15425|15545.88|15425.88|15541.76|15421.76|10
1621697300000|2021-05-22 15:28:20|15544.25|15424.25|15539.22|15419.22|15544.25|15424.25|15539.22|15419.22|10
1621697310000|2021-05-22 15:28:30|15537.87|15417.87|15539.41|15419.41|15541.04|15421.04|15537.4|15417.4|10
1621697320000|2021-05-22 15:28:40|15538.71|15418.71|15529.61|15409.61|15538.71|15418.71|15529.61|15409.61|10
1621697330000|2021-05-22 15:28:50|15529.46|15409.46|15537.32|15417.32|15537.32|15417.32|15529.46|15409.46|10
1621697340000|2021-05-22 15:29:00|15538.34|15418.34|15549.15|15429.15|15549.15|15429.15|15538.34|15418.34|10
1621697350000|2021-05-22 15:29:10|15551.08|15431.08|15556.71|15436.71|15556.71|15436.71|15551.08|15431.08|10
1621697360000|2021-05-22 15:29:20|15555.84|15435.84|15554.17|15434.17|15557.98|15437.98|15553.73|15433.73|10
1621697370000|2021-05-22 15:29:30|15554.4|15434.4|15550.44|15430.44|15555.29|15435.29|15550.44|15430.44|10
1621697380000|2021-05-22 15:29:40|15550.79|15430.79|15545.87|15425.87|15550.79|15430.79|15544.65|15424.65|10
1621697390000|2021-05-22 15:29:50|15546.01|15426.01|15540.46|15420.46|15546.01|15426.01|15540.46|15420.46|10
1621697400000|2021-05-22 15:30:00|15538.83|15418.83|15536.9|15416.9|15539.38|15419.38|15535.88|15415.88|10
1621697410000|2021-05-22 15:30:10|15536.54|15416.54|15536.66|15416.66|15537.45|15417.45|15536.09|15416.09|10
1621697420000|2021-05-22 15:30:20|15535.73|15415.73|15535.3|15415.3|15536.68|15416.68|15535.3|15415.3|8
1621697430000|2021-05-22 15:30:30|15535.56|15415.56|15538.14|15418.14|15538.14|15418.14|15535.56|15415.56|10
1621697440000|2021-05-22 15:30:40|15538.2|15418.2|15544.29|15424.29|15544.29|15424.29|15538.2|15418.2|10
1621697450000|2021-05-22 15:30:50|15544.88|15424.88|15546.54|15426.54|15547.54|15427.54|15544.88|15424.88|10
1621697460000|2021-05-22 15:31:00|15546.44|15426.44|15552.8|15432.8|15552.8|15432.8|15546.07|15426.07|10
1621697470000|2021-05-22 15:31:10|15554.38|15434.38|15562.69|15442.69|15562.69|15442.69|15554.38|15434.38|10
1621697480000|2021-05-22 15:31:20|15563.1|15443.1|15574.97|15454.97|15574.97|15454.97|15563.1|15443.1|10
1621697490000|2021-05-22 15:31:30|15576.78|15456.78|15580.37|15460.37|15580.92|15460.92|15576.78|15456.78|10
1621697500000|2021-05-22 15:31:40|15580.61|15460.61|15587.04|15467.04|15588.54|15468.54|15580.61|15460.61|10
1621697510000|2021-05-22 15:31:50|15588.15|15468.15|15590.25|15470.25|15591.53|15471.53|15588.15|15468.15|10
1621697520000|2021-05-22 15:32:00|15592.08|15472.08|15591.71|15471.71|15592.22|15472.22|15590.03|15470.03|10
1621697530000|2021-05-22 15:32:10|15592.39|15472.39|15594.84|15474.84|15596.38|15476.38|15590.65|15470.65|10
1621697540000|2021-05-22 15:32:20|15595.06|15475.06|15598.33|15478.33|15599.07|15479.07|15595.06|15475.06|10
1621697550000|2021-05-22 15:32:30|15598.8|15478.8|15601.85|15481.85|15601.85|15481.85|15598.8|15478.8|10
1621697560000|2021-05-22 15:32:40|15602.98|15482.98|15598.73|15478.73|15602.98|15482.98|15598.73|15478.73|10
1621697570000|2021-05-22 15:32:50|15598.79|15478.79|15596.5|15476.5|15598.79|15478.79|15595.57|15475.57|10
1621697580000|2021-05-22 15:33:00|15596.42|15476.42|15582.22|15462.22|15596.42|15476.42|15582.22|15462.22|10
1621697590000|2021-05-22 15:33:10|15575.93|15455.93|15564.36|15444.36|15575.93|15455.93|15563.31|15443.31|10
1621697600000|2021-05-22 15:33:20|15563.7|15443.7|15562|15442|15564.06|15444.06|15561.66|15441.66|10
1621697610000|2021-05-22 15:33:30|15561.52|15441.52|15566.41|15446.41|15566.41|15446.41|15561.52|15441.52|10
1621697620000|2021-05-22 15:33:40|15564.06|15444.06|15560.6|15440.6|15564.06|15444.06|15560|15440|10
1621697630000|2021-05-22 15:33:50|15559.97|15439.97|15564.33|15444.33|15564.33|15444.33|15559.97|15439.97|10
1621697640000|2021-05-22 15:34:00|15564.76|15444.76|15568.42|15448.42|15568.42|15448.42|15564.76|15444.76|10
1621697650000|2021-05-22 15:34:10|15568.73|15448.73|15572.48|15452.48|15573.17|15453.17|15568.73|15448.73|10
1621697660000|2021-05-22 15:34:20|15572.78|15452.78|15572.7|15452.7|15573.55|15453.55|15572.01|15452.01|10
1621697670000|2021-05-22 15:34:30|15573.38|15453.38|15574.12|15454.12|15574.12|15454.12|15573.38|15453.38|10
1621697680000|2021-05-22 15:34:40|15572.54|15452.54|15573.89|15453.89|15574.77|15454.77|15572.54|15452.54|10
1621697690000|2021-05-22 15:34:50|15573.25|15453.25|15572.62|15452.62|15573.47|15453.47|15572.02|15452.02|10
1621697700000|2021-05-22 15:35:00|15572.81|15452.81|15570.93|15450.93|15572.81|15452.81|15567.93|15447.93|10
1621697710000|2021-05-22 15:35:10|15570.3|15450.3|15569.39|15449.39|15571.47|15451.47|15568.73|15448.73|10
1621697720000|2021-05-22 15:35:20|15569.45|15449.45|15555.2|15435.2|15569.45|15449.45|15555.2|15435.2|10
1621697730000|2021-05-22 15:35:30|15554.09|15434.09|15549.63|15429.63|15554.09|15434.09|15549.23|15429.23|10
1621697740000|2021-05-22 15:35:40|15550.08|15430.08|15548.07|15428.07|15550.41|15430.41|15547.85|15427.85|10
1621697750000|2021-05-22 15:35:50|15547.64|15427.64|15545.33|15425.33|15549.25|15429.25|15545.33|15425.33|10
1621697760000|2021-05-22 15:36:00|15545.29|15425.29|15546.41|15426.41|15546.41|15426.41|15543.48|15423.48|10
1621697770000|2021-05-22 15:36:10|15547.07|15427.07|15543.14|15423.14|15547.18|15427.18|15542.87|15422.87|10
1621697780000|2021-05-22 15:36:20|15541.61|15421.61|15527.64|15407.64|15541.61|15421.61|15527.64|15407.64|10
1621697790000|2021-05-22 15:36:30|15527.27|15407.27|15523.28|15403.28|15527.81|15407.81|15523.28|15403.28|10
1621697800000|2021-05-22 15:36:40|15520.18|15400.18|15498.93|15378.93|15520.18|15400.18|15498.48|15378.48|10
1621697810000|2021-05-22 15:36:50|15498.01|15378.01|15482.83|15362.83|15498.01|15378.01|15482.73|15362.73|10
1621697820000|2021-05-22 15:37:00|15483.04|15363.04|15479.99|15359.99|15483.04|15363.04|15479.02|15359.02|10
1621697830000|2021-05-22 15:37:10|15478.43|15358.43|15474.49|15354.49|15478.43|15358.43|15473.67|15353.67|10
1621697840000|2021-05-22 15:37:20|15474.77|15354.77|15468.73|15348.73|15476.78|15356.78|15468.73|15348.73|10
1621697850000|2021-05-22 15:37:30|15468.56|15348.56|15455.99|15335.99|15468.56|15348.56|15455.99|15335.99|10
1621697860000|2021-05-22 15:37:40|15454.95|15334.95|15451.2|15331.2|15454.95|15334.95|15450.98|15330.98|10
1621697870000|2021-05-22 15:37:50|15451.63|15331.63|15442.99|15322.99|15451.63|15331.63|15442.99|15322.99|10
1621697880000|2021-05-22 15:38:00|15443|15323|15446.45|15326.45|15446.45|15326.45|15441.8|15321.8|10
1621697890000|2021-05-22 15:38:10|15446.82|15326.82|15455.07|15335.07|15455.07|15335.07|15446.82|15326.82|10
1621697900000|2021-05-22 15:38:20|15455.42|15335.42|15466.04|15346.04|15466.04|15346.04|15455.42|15335.42|10
1621697910000|2021-05-22 15:38:30|15468.85|15348.85|15466.8|15346.8|15468.85|15348.85|15466.48|15346.48|10
1621697920000|2021-05-22 15:38:40|15467.36|15347.36|15466.65|15346.65|15468.59|15348.59|15466.41|15346.41|10
1621697930000|2021-05-22 15:38:50|15467.96|15347.96|15488.17|15368.17|15488.24|15368.24|15467.96|15347.96|10
1621697940000|2021-05-22 15:39:00|15488.56|15368.56|15510.8|15390.8|15510.8|15390.8|15488.56|15368.56|10
1621697950000|2021-05-22 15:39:10|15513.05|15393.05|15562.98|15442.98|15562.98|15442.98|15513.05|15393.05|10
1621697960000|2021-05-22 15:39:20|15565.21|15445.21|15610.58|15490.58|15610.58|15490.58|15565.21|15445.21|10
1621697970000|2021-05-22 15:39:30|15610.16|15490.16|15686.33|15566.33|15687.19|15567.19|15610.16|15490.16|10
1621697980000|2021-05-22 15:39:40|15678.28|15558.28|15703.72|15583.72|15703.72|15583.72|15678.28|15558.28|10
1621697990000|2021-05-22 15:39:50|15709.31|15589.31|15740.41|15620.41|15740.41|15620.41|15709.31|15589.31|10
1621698000000|2021-05-22 15:40:00|15742.59|15622.59|15759.24|15639.24|15759.24|15639.24|15742.59|15622.59|10
1621698010000|2021-05-22 15:40:10|15759.73|15639.73|15786.72|15666.72|15786.72|15666.72|15759.73|15639.73|10
1621698020000|2021-05-22 15:40:20|15789.45|15669.45|15800.57|15680.57|15802.71|15682.71|15789.45|15669.45|10
1621698030000|2021-05-22 15:40:30|15803.03|15683.03|15811.83|15691.83|15814.19|15694.19|15803.03|15683.03|10
1621698040000|2021-05-22 15:40:40|15814.31|15694.31|15817.04|15697.04|15824.4|15704.4|15814.31|15694.31|10
1621698050000|2021-05-22 15:40:50|15814.33|15694.33|15816.96|15696.96|15821.63|15701.63|15813.61|15693.61|10
1621698060000|2021-05-22 15:41:00|15816.95|15696.95|15815.19|15695.19|15816.95|15696.95|15810.02|15690.02|10
1621698070000|2021-05-22 15:41:10|15817.03|15697.03|15819.09|15699.09|15823.73|15703.73|15817.03|15697.03|10
1621698080000|2021-05-22 15:41:20|15819.06|15699.06|15812.43|15692.43|15819.06|15699.06|15812.43|15692.43|10
1621698090000|2021-05-22 15:41:30|15812.38|15692.38|15800.55|15680.55|15812.38|15692.38|15797.99|15677.99|10
1621698100000|2021-05-22 15:41:40|15803.16|15683.16|15807.14|15687.14|15807.14|15687.14|15803.16|15683.16|10
1621698110000|2021-05-22 15:41:50|15809.83|15689.83|15812.24|15692.24|15812.24|15692.24|15809.38|15689.38|10
1621698120000|2021-05-22 15:42:00|15809.49|15689.49|15809|15689|15809.49|15689.49|15806.71|15686.71|10
1621698130000|2021-05-22 15:42:10|15808.74|15688.74|15817.47|15697.47|15817.47|15697.47|15807.29|15687.29|10
1621698140000|2021-05-22 15:42:20|15819.17|15699.17|15896.49|15776.49|15896.49|15776.49|15819.17|15699.17|10
1621698150000|2021-05-22 15:42:30|15899.55|15779.55|15938|15818|15938.25|15818.25|15899.55|15779.55|10
1621698160000|2021-05-22 15:42:40|15938.39|15818.39|15943.48|15823.48|15943.48|15823.48|15938.39|15818.39|10
1621698170000|2021-05-22 15:42:50|15940.31|15820.31|15928.97|15808.97|15940.31|15820.31|15928.07|15808.07|9
1621698180000|2021-05-22 15:43:00|15930.32|15810.32|15925.23|15805.23|15930.32|15810.32|15925.23|15805.23|10
1621698190000|2021-05-22 15:43:10|15927.52|15807.52|15932.12|15812.12|15932.12|15812.12|15927.17|15807.17|10
1621698200000|2021-05-22 15:43:20|15933.15|15813.15|15951.23|15831.23|15951.23|15831.23|15933.15|15813.15|10
1621698210000|2021-05-22 15:43:30|15953.47|15833.47|15966.45|15846.45|15967.85|15847.85|15953.47|15833.47|10
1621698220000|2021-05-22 15:43:40|15965.25|15845.25|15955.86|15835.86|15966.09|15846.09|15955.11|15835.11|10
1621698230000|2021-05-22 15:43:50|15956.64|15836.64|15945.21|15825.21|15956.64|15836.64|15945.21|15825.21|10
1621698240000|2021-05-22 15:44:00|15943.69|15823.69|15935.17|15815.17|15943.69|15823.69|15934.96|15814.96|10
1621698250000|2021-05-22 15:44:10|15934.72|15814.72|15934.81|15814.81|15938.07|15818.07|15934.46|15814.46|10
1621698260000|2021-05-22 15:44:20|15933.21|15813.21|15938.96|15818.96|15938.96|15818.96|15932.15|15812.15|10
1621698270000|2021-05-22 15:44:30|15938.61|15818.61|15951.97|15831.97|15951.97|15831.97|15938.45|15818.45|10
1621698280000|2021-05-22 15:44:40|15952.06|15832.06|15937.89|15817.89|15952.44|15832.44|15937.82|15817.82|10
1621698290000|2021-05-22 15:44:50|15937.63|15817.63|15932.48|15812.48|15937.63|15817.63|15931.46|15811.46|10
1621698300000|2021-05-22 15:45:00|15931.47|15811.47|15923.53|15803.53|15931.47|15811.47|15923.53|15803.53|9
1621698310000|2021-05-22 15:45:10|15918.48|15798.48|15897.42|15777.42|15918.48|15798.48|15897.42|15777.42|10
1621698320000|2021-05-22 15:45:20|15895.12|15775.12|15878.75|15758.75|15895.12|15775.12|15878.75|15758.75|10
1621698330000|2021-05-22 15:45:30|15875.52|15755.52|15854.8|15734.8|15875.52|15755.52|15854.8|15734.8|10
1621698340000|2021-05-22 15:45:40|15855.23|15735.23|15848.15|15728.15|15855.23|15735.23|15847.36|15727.36|10
1621698350000|2021-05-22 15:45:50|15849.78|15729.78|15851.21|15731.21|15852.85|15732.85|15848|15728|10
1621698360000|2021-05-22 15:46:00|15849.18|15729.18|15850.02|15730.02|15850.11|15730.11|15848.53|15728.53|10
1621698370000|2021-05-22 15:46:10|15850.79|15730.79|15858.84|15738.84|15858.84|15738.84|15850.79|15730.79|10
1621698380000|2021-05-22 15:46:20|15860.6|15740.6|15849.12|15729.12|15861.57|15741.57|15849.12|15729.12|10
1621698390000|2021-05-22 15:46:30|15849.59|15729.59|15822.95|15702.95|15850.24|15730.24|15822.95|15702.95|10
1621698400000|2021-05-22 15:46:40|15818.77|15698.77|15800.79|15680.79|15818.77|15698.77|15800.79|15680.79|10
1621698410000|2021-05-22 15:46:50|15799.65|15679.65|15786.7|15666.7|15800.53|15680.53|15786.7|15666.7|10
1621698420000|2021-05-22 15:47:00|15786.37|15666.37|15791.89|15671.89|15791.89|15671.89|15782.3|15662.3|10
1621698430000|2021-05-22 15:47:10|15793.02|15673.02|15798.5|15678.5|15802.27|15682.27|15793.02|15673.02|10
1621698440000|2021-05-22 15:47:20|15797.49|15677.49|15790.16|15670.16|15798.05|15678.05|15790.1|15670.1|10
1621698450000|2021-05-22 15:47:30|15790.05|15670.05|15789.1|15669.1|15790.05|15670.05|15787.91|15667.91|10
1621698460000|2021-05-22 15:47:40|15790.38|15670.38|15796.95|15676.95|15796.95|15676.95|15789.44|15669.44|10
1621698470000|2021-05-22 15:47:50|15795.88|15675.88|15801.9|15681.9|15801.9|15681.9|15795.88|15675.88|10
1621698480000|2021-05-22 15:48:00|15802.15|15682.15|15803.95|15683.95|15805.21|15685.21|15801.61|15681.61|10
1621698490000|2021-05-22 15:48:10|15805.12|15685.12|15797.99|15677.99|15805.49|15685.49|15797.99|15677.99|10
1621698500000|2021-05-22 15:48:20|15798.24|15678.24|15788.44|15668.44|15798.24|15678.24|15786.94|15666.94|10
1621698510000|2021-05-22 15:48:30|15788.98|15668.98|15780.2|15660.2|15788.98|15668.98|15780.2|15660.2|10
1621698520000|2021-05-22 15:48:40|15780.78|15660.78|15776.16|15656.16|15781.03|15661.03|15776.16|15656.16|10
1621698530000|2021-05-22 15:48:50|15776.18|15656.18|15775.06|15655.06|15776.67|15656.67|15773.79|15653.79|10
1621698540000|2021-05-22 15:49:00|15775.39|15655.39|15785.92|15665.92|15785.92|15665.92|15775.39|15655.39|10
1621698550000|2021-05-22 15:49:10|15786.37|15666.37|15787.33|15667.33|15787.33|15667.33|15785.87|15665.87|10
1621698560000|2021-05-22 15:49:20|15786.42|15666.42|15784.27|15664.27|15786.95|15666.95|15784.27|15664.27|10
1621698570000|2021-05-22 15:49:30|15784.26|15664.26|15789.95|15669.95|15789.95|15669.95|15783.26|15663.26|10
1621698580000|2021-05-22 15:49:40|15789.3|15669.3|15784.86|15664.86|15789.57|15669.57|15784.86|15664.86|10
1621698590000|2021-05-22 15:49:50|15784.7|15664.7|15783.25|15663.25|15786.4|15666.4|15783.25|15663.25|10
1621698600000|2021-05-22 15:50:00|15782.92|15662.92|15782.94|15662.94|15783.75|15663.75|15781.27|15661.27|10
1621698610000|2021-05-22 15:50:10|15783.1|15663.1|15771.7|15651.7|15783.1|15663.1|15771.7|15651.7|10
1621698620000|2021-05-22 15:50:20|15769.74|15649.74|15760.47|15640.47|15769.74|15649.74|15758.94|15638.94|10
1621698630000|2021-05-22 15:50:30|15761.64|15641.64|15757.75|15637.75|15761.64|15641.64|15755.44|15635.44|10
1621698640000|2021-05-22 15:50:40|15757.96|15637.96|15758.92|15638.92|15760.31|15640.31|15757.96|15637.96|10
1621698650000|2021-05-22 15:50:50|15759.07|15639.07|15757.54|15637.54|15759.86|15639.86|15757.01|15637.01|10
1621698660000|2021-05-22 15:51:00|15756.65|15636.65|15753.12|15633.12|15756.65|15636.65|15753.12|15633.12|10
1621698670000|2021-05-22 15:51:10|15753.76|15633.76|15757.36|15637.36|15757.36|15637.36|15753.76|15633.76|10
1621698680000|2021-05-22 15:51:20|15757.12|15637.12|15751.14|15631.14|15757.14|15637.14|15751.14|15631.14|10
1621698690000|2021-05-22 15:51:30|15751.52|15631.52|15746.83|15626.83|15751.52|15631.52|15746.78|15626.78|10
1621698700000|2021-05-22 15:51:40|15746.69|15626.69|15763.93|15643.93|15763.93|15643.93|15746.69|15626.69|10
1621698710000|2021-05-22 15:51:50|15763.42|15643.42|15764.72|15644.72|15765.34|15645.34|15763.42|15643.42|10
1621698720000|2021-05-22 15:52:00|15765.39|15645.39|15761|15641|15765.39|15645.39|15760.54|15640.54|9
1621698730000|2021-05-22 15:52:10|15761.19|15641.19|15758.74|15638.74|15761.19|15641.19|15756.28|15636.28|10
1621698740000|2021-05-22 15:52:20|15759.93|15639.93|15783.7|15663.7|15783.7|15663.7|15759.93|15639.93|10
1621698750000|2021-05-22 15:52:30|15785.11|15665.11|15782.35|15662.35|15785.11|15665.11|15780.92|15660.92|10
1621698760000|2021-05-22 15:52:40|15781.62|15661.62|15772.22|15652.22|15781.62|15661.62|15772.15|15652.15|10
1621698770000|2021-05-22 15:52:50|15770.49|15650.49|15768.67|15648.67|15771.16|15651.16|15767.36|15647.36|10
1621698780000|2021-05-22 15:53:00|15769.34|15649.34|15774.1|15654.1|15774.12|15654.12|15769.26|15649.26|10
1621698790000|2021-05-22 15:53:10|15775.12|15655.12|15778.58|15658.58|15778.58|15658.58|15775.12|15655.12|10
1621698800000|2021-05-22 15:53:20|15779.68|15659.68|15804.15|15684.15|15804.15|15684.15|15779.68|15659.68|10
1621698810000|2021-05-22 15:53:30|15804.93|15684.93|15822.57|15702.57|15823.8|15703.8|15804.33|15684.33|10
1621698820000|2021-05-22 15:53:40|15822.13|15702.13|15821.07|15701.07|15822.79|15702.79|15819.52|15699.52|10
1621698830000|2021-05-22 15:53:50|15820.81|15700.81|15821.06|15701.06|15821.46|15701.46|15820.58|15700.58|10
1621698840000|2021-05-22 15:54:00|15821.45|15701.45|15815.34|15695.34|15821.45|15701.45|15814.76|15694.76|10
1621698850000|2021-05-22 15:54:10|15813.83|15693.83|15803.52|15683.52|15813.83|15693.83|15803.52|15683.52|10
1621698860000|2021-05-22 15:54:20|15801.7|15681.7|15800.72|15680.72|15802.49|15682.49|15800.47|15680.47|10
1621698870000|2021-05-22 15:54:30|15800.6|15680.6|15795.31|15675.31|15800.88|15680.88|15795.31|15675.31|10
1621698880000|2021-05-22 15:54:40|15794.77|15674.77|15788.25|15668.25|15794.77|15674.77|15788.25|15668.25|10
1621698890000|2021-05-22 15:54:50|15787.35|15667.35|15787.44|15667.44|15788.72|15668.72|15785.42|15665.42|10
1621698900000|2021-05-22 15:55:00|15786.86|15666.86|15790.72|15670.72|15790.72|15670.72|15784.5|15664.5|10
1621698910000|2021-05-22 15:55:10|15789.9|15669.9|15796.75|15676.75|15796.75|15676.75|15789.9|15669.9|10
1621698920000|2021-05-22 15:55:20|15796.06|15676.06|15800.91|15680.91|15800.91|15680.91|15795.59|15675.59|10
1621698930000|2021-05-22 15:55:30|15802.23|15682.23|15808.19|15688.19|15811.11|15691.11|15802.23|15682.23|10
1621698940000|2021-05-22 15:55:40|15807.06|15687.06|15812.89|15692.89|15812.91|15692.91|15807.06|15687.06|10
1621698950000|2021-05-22 15:55:50|15812.76|15692.76|15812.49|15692.49|15813.29|15693.29|15812.11|15692.11|10
1621698960000|2021-05-22 15:56:00|15812.56|15692.56|15812.08|15692.08|15813.48|15693.48|15812.02|15692.02|10
1621698970000|2021-05-22 15:56:10|15813.22|15693.22|15814.12|15694.12|15814.95|15694.95|15812.37|15692.37|10
1621698980000|2021-05-22 15:56:20|15814.85|15694.85|15815.4|15695.4|15815.77|15695.77|15814.73|15694.73|10
1621698990000|2021-05-22 15:56:30|15816.57|15696.57|15823.31|15703.31|15823.31|15703.31|15815.87|15695.87|10
1621699000000|2021-05-22 15:56:40|15823.18|15703.18|15819.72|15699.72|15823.91|15703.91|15819.72|15699.72|10
1621699010000|2021-05-22 15:56:50|15819.04|15699.04|15816.49|15696.49|15819.04|15699.04|15816.34|15696.34|10
1621699020000|2021-05-22 15:57:00|15816.59|15696.59|15804.16|15684.16|15816.59|15696.59|15804.16|15684.16|10
1621699030000|2021-05-22 15:57:10|15804.02|15684.02|15796.59|15676.59|15804.02|15684.02|15796.59|15676.59|10
1621699040000|2021-05-22 15:57:20|15796.52|15676.52|15789.53|15669.53|15796.52|15676.52|15788.53|15668.53|10
1621699050000|2021-05-22 15:57:30|15789.13|15669.13|15793.24|15673.24|15793.24|15673.24|15787.28|15667.28|10
1621699060000|2021-05-22 15:57:40|15792.25|15672.25|15795.54|15675.54|15796.4|15676.4|15792.11|15672.11|10
1621699070000|2021-05-22 15:57:50|15796.28|15676.28|15803.72|15683.72|15804.48|15684.48|15796.28|15676.28|10
1621699080000|2021-05-22 15:58:00|15803.56|15683.56|15802.56|15682.56|15803.73|15683.73|15802.17|15682.17|10
1621699090000|2021-05-22 15:58:10|15802.37|15682.37|15807.24|15687.24|15807.24|15687.24|15802.37|15682.37|10
1621699100000|2021-05-22 15:58:20|15808.49|15688.49|15815.21|15695.21|15815.21|15695.21|15808.49|15688.49|10
1621699110000|2021-05-22 15:58:30|15814.96|15694.96|15818.77|15698.77|15818.77|15698.77|15814.96|15694.96|10
1621699120000|2021-05-22 15:58:40|15818.93|15698.93|15824.08|15704.08|15824.35|15704.35|15818.81|15698.81|10
1621699130000|2021-05-22 15:58:50|15823.57|15703.57|15823.97|15703.97|15824.67|15704.67|15823.57|15703.57|10
1621699140000|2021-05-22 15:59:00|15824.13|15704.13|15828.82|15708.82|15829.41|15709.41|15824.13|15704.13|10
1621699150000|2021-05-22 15:59:10|15828.41|15708.41|15827.7|15707.7|15829.44|15709.44|15827.7|15707.7|10
1621699160000|2021-05-22 15:59:20|15826.52|15706.52|15823.76|15703.76|15826.52|15706.52|15822.65|15702.65|10
1621699170000|2021-05-22 15:59:30|15822.61|15702.61|15818.8|15698.8|15824.16|15704.16|15818.8|15698.8|10
1621699180000|2021-05-22 15:59:40|15818.78|15698.78|15817.96|15697.96|15818.78|15698.78|15817.27|15697.27|9
1621699190000|2021-05-22 15:59:50|15818.31|15698.31|15818.24|15698.24|15819.27|15699.27|15817.41|15697.41|10
1621699200000|2021-05-22 16:00:00|15816.6|15696.6|15814.42|15694.42|15818|15698|15814.42|15694.42|10
1621699210000|2021-05-22 16:00:10|15814.15|15694.15|15808.15|15688.15|15814.59|15694.59|15808.15|15688.15|10
1621699220000|2021-05-22 16:00:20|15808.54|15688.54|15810.24|15690.24|15811.61|15691.61|15808.54|15688.54|10
1621699230000|2021-05-22 16:00:30|15810.56|15690.56|15813.95|15693.95|15813.95|15693.95|15810.56|15690.56|10
1621699240000|2021-05-22 16:00:40|15813.54|15693.54|15814.88|15694.88|15815.76|15695.76|15813.35|15693.35|10
1621699250000|2021-05-22 16:00:50|15814.24|15694.24|15813.81|15693.81|15814.41|15694.41|15813.46|15693.46|10
1621699260000|2021-05-22 16:01:00|15814.21|15694.21|15809.78|15689.78|15814.53|15694.53|15809.78|15689.78|10
1621699270000|2021-05-22 16:01:10|15809.07|15689.07|15807.78|15687.78|15809.13|15689.13|15806.87|15686.87|10
1621699280000|2021-05-22 16:01:20|15808.06|15688.06|15803.6|15683.6|15809.67|15689.67|15803.6|15683.6|10
1621699290000|2021-05-22 16:01:30|15803.9|15683.9|15791.1|15671.1|15803.94|15683.94|15791.1|15671.1|10
1621699300000|2021-05-22 16:01:40|15789.06|15669.06|15803.96|15683.96|15803.96|15683.96|15786.73|15666.73|10
1621699310000|2021-05-22 16:01:50|15804.95|15684.95|15878.58|15758.58|15878.58|15758.58|15804.95|15684.95|10
1621699320000|2021-05-22 16:02:00|15883.74|15763.74|15908.32|15788.32|15908.32|15788.32|15882.04|15762.04|10
1621699330000|2021-05-22 16:02:10|15911.2|15791.2|15919.14|15799.14|15920.11|15800.11|15911.2|15791.2|10
1621699340000|2021-05-22 16:02:20|15921.6|15801.6|15937.93|15817.93|15937.93|15817.93|15919.29|15799.29|10
1621699350000|2021-05-22 16:02:30|15938.09|15818.09|15921.38|15801.38|15946.71|15826.71|15921.38|15801.38|10
1621699360000|2021-05-22 16:02:40|15920.51|15800.51|15911.32|15791.32|15921.54|15801.54|15911.32|15791.32|10
1621699370000|2021-05-22 16:02:50|15910.89|15790.89|15872.61|15752.61|15910.89|15790.89|15872.61|15752.61|10
1621699380000|2021-05-22 16:03:00|15867.51|15747.51|15822.53|15702.53|15867.51|15747.51|15822.53|15702.53|10
1621699390000|2021-05-22 16:03:10|15820.1|15700.1|15776.79|15656.79|15820.1|15700.1|15776.79|15656.79|10
1621699400000|2021-05-22 16:03:20|15763.54|15643.54|15721.16|15601.16|15763.54|15643.54|15721.16|15601.16|10
1621699410000|2021-05-22 16:03:30|15719.56|15599.56|15713.04|15593.04|15719.56|15599.56|15713.04|15593.04|10
1621699420000|2021-05-22 16:03:40|15711.58|15591.58|15687.61|15567.61|15711.58|15591.58|15687.61|15567.61|9
1621699430000|2021-05-22 16:03:50|15685.5|15565.5|15680.59|15560.59|15686.46|15566.46|15680.52|15560.52|10
1621699440000|2021-05-22 16:04:00|15680|15560|15666.4|15546.4|15680|15560|15666.24|15546.24|10
1621699450000|2021-05-22 16:04:10|15667.36|15547.36|15673.33|15553.33|15673.33|15553.33|15667.32|15547.32|10
1621699460000|2021-05-22 16:04:20|15672.24|15552.24|15659.22|15539.22|15672.84|15552.84|15658.55|15538.55|10
1621699470000|2021-05-22 16:04:30|15659.25|15539.25|15645.23|15525.23|15659.25|15539.25|15644.99|15524.99|10
1621699480000|2021-05-22 16:04:40|15641.86|15521.86|15635.74|15515.74|15641.86|15521.86|15635.74|15515.74|10
1621699490000|2021-05-22 16:04:50|15630.8|15510.8|15626.48|15506.48|15630.8|15510.8|15623.27|15503.27|10
1621699500000|2021-05-22 16:05:00|15625.96|15505.96|15640.48|15520.48|15640.48|15520.48|15625.89|15505.89|10
1621699510000|2021-05-22 16:05:10|15643.82|15523.82|15648.58|15528.58|15651.3|15531.3|15643.82|15523.82|10
1621699520000|2021-05-22 16:05:20|15645.89|15525.89|15632.36|15512.36|15645.89|15525.89|15632.36|15512.36|10
1621699530000|2021-05-22 16:05:30|15630.56|15510.56|15600.47|15480.47|15630.56|15510.56|15599.64|15479.64|10
1621699540000|2021-05-22 16:05:40|15600.99|15480.99|15572.17|15452.17|15601.05|15481.05|15572.17|15452.17|10
1621699550000|2021-05-22 16:05:50|15573.72|15453.72|15571.06|15451.06|15579.68|15459.68|15571.06|15451.06|10
1621699560000|2021-05-22 16:06:00|15569.78|15449.78|15548.41|15428.41|15569.78|15449.78|15548.41|15428.41|10
1621699570000|2021-05-22 16:06:10|15546.62|15426.62|15540.43|15420.43|15546.85|15426.85|15540.43|15420.43|10
1621699580000|2021-05-22 16:06:20|15539.76|15419.76|15536.07|15416.07|15539.76|15419.76|15533.76|15413.76|10
1621699590000|2021-05-22 16:06:30|15535.61|15415.61|15533.41|15413.41|15535.61|15415.61|15530.21|15410.21|10
1621699600000|2021-05-22 16:06:40|15535.04|15415.04|15535.45|15415.45|15536.35|15416.35|15531.76|15411.76|10
1621699610000|2021-05-22 16:06:50|15535.72|15415.72|15526.43|15406.43|15535.87|15415.87|15526.43|15406.43|10
1621699620000|2021-05-22 16:07:00|15526.91|15406.91|15541.37|15421.37|15541.37|15421.37|15523.88|15403.88|10
1621699630000|2021-05-22 16:07:10|15543.88|15423.88|15565.47|15445.47|15565.47|15445.47|15543.88|15423.88|10
1621699640000|2021-05-22 16:07:20|15563.37|15443.37|15576.41|15456.41|15580.41|15460.41|15563.23|15443.23|10
1621699650000|2021-05-22 16:07:30|15578.8|15458.8|15598.75|15478.75|15598.75|15478.75|15578.8|15458.8|10
1621699660000|2021-05-22 16:07:40|15597.93|15477.93|15605.78|15485.78|15607.68|15487.68|15597.53|15477.53|10
1621699670000|2021-05-22 16:07:50|15606.79|15486.79|15600.52|15480.52|15607.03|15487.03|15599.75|15479.75|10
1621699680000|2021-05-22 16:08:00|15600.22|15480.22|15588.22|15468.22|15600.41|15480.41|15588.22|15468.22|10
1621699690000|2021-05-22 16:08:10|15587.57|15467.57|15596.76|15476.76|15596.76|15476.76|15582.04|15462.04|10
1621699700000|2021-05-22 16:08:20|15599.13|15479.13|15605.78|15485.78|15605.78|15485.78|15598.14|15478.14|10
1621699710000|2021-05-22 16:08:30|15608.7|15488.7|15620.7|15500.7|15621.01|15501.01|15608.7|15488.7|10
1621699720000|2021-05-22 16:08:40|15619.27|15499.27|15626.58|15506.58|15626.58|15506.58|15618.43|15498.43|10
1621699730000|2021-05-22 16:08:50|15628.13|15508.13|15635.65|15515.65|15635.65|15515.65|15628.13|15508.13|10
1621699740000|2021-05-22 16:09:00|15633.68|15513.68|15627.78|15507.78|15634|15514|15626.93|15506.93|10
1621699750000|2021-05-22 16:09:10|15628.4|15508.4|15633.29|15513.29|15633.29|15513.29|15627.91|15507.91|9
1621699760000|2021-05-22 16:09:20|15635.73|15515.73|15649.52|15529.52|15649.52|15529.52|15635.73|15515.73|10
1621699770000|2021-05-22 16:09:30|15650.22|15530.22|15652.75|15532.75|15652.75|15532.75|15648.2|15528.2|10
1621699780000|2021-05-22 16:09:40|15652.84|15532.84|15656.1|15536.1|15656.1|15536.1|15652.76|15532.76|10
1621699790000|2021-05-22 16:09:50|15656.95|15536.95|15655.57|15535.57|15658.94|15538.94|15655.57|15535.57|10
1621699800000|2021-05-22 16:10:00|15657.21|15537.21|15656.63|15536.63|15657.78|15537.78|15654.82|15534.82|10
1621699810000|2021-05-22 16:10:10|15657.61|15537.61|15680.16|15560.16|15680.16|15560.16|15657.61|15537.61|10
1621699820000|2021-05-22 16:10:20|15680.25|15560.25|15715.33|15595.33|15715.33|15595.33|15680.25|15560.25|10
1621699830000|2021-05-22 16:10:30|15717.26|15597.26|15736.96|15616.96|15736.96|15616.96|15717.26|15597.26|10
1621699840000|2021-05-22 16:10:40|15736.93|15616.93|15749.38|15629.38|15749.38|15629.38|15736.93|15616.93|10
1621699850000|2021-05-22 16:10:50|15748.81|15628.81|15749.31|15629.31|15749.72|15629.72|15746.79|15626.79|10
1621699860000|2021-05-22 16:11:00|15750.44|15630.44|15757.3|15637.3|15757.3|15637.3|15750.44|15630.44|10
1621699870000|2021-05-22 16:11:10|15761.02|15641.02|15783.34|15663.34|15783.34|15663.34|15761.02|15641.02|10
1621699880000|2021-05-22 16:11:20|15784.75|15664.75|15816.59|15696.59|15816.59|15696.59|15784.75|15664.75|10
1621699890000|2021-05-22 16:11:30|15818.82|15698.82|15832.71|15712.71|15832.71|15712.71|15818.53|15698.53|10
1621699900000|2021-05-22 16:11:40|15834.58|15714.58|15832.63|15712.63|15836.83|15716.83|15832.63|15712.63|10
1621699910000|2021-05-22 16:11:50|15830.78|15710.78|15831.41|15711.41|15837.04|15717.04|15830.51|15710.51|9
1621699920000|2021-05-22 16:12:00|15830.2|15710.2|15825.45|15705.45|15832.65|15712.65|15825.45|15705.45|10
1621699930000|2021-05-22 16:12:10|15825.7|15705.7|15822.47|15702.47|15827.1|15707.1|15821.9|15701.9|10
1621699940000|2021-05-22 16:12:20|15822.98|15702.98|15810.4|15690.4|15822.98|15702.98|15809.74|15689.74|10
1621699950000|2021-05-22 16:12:30|15811.84|15691.84|15821.56|15701.56|15821.56|15701.56|15811.19|15691.19|10
1621699960000|2021-05-22 16:12:40|15820.64|15700.64|15830.13|15710.13|15830.61|15710.61|15819.8|15699.8|10
1621699970000|2021-05-22 16:12:50|15831.13|15711.13|15834.4|15714.4|15835.02|15715.02|15831.13|15711.13|10
1621699980000|2021-05-22 16:13:00|15833.5|15713.5|15822.49|15702.49|15833.5|15713.5|15822.49|15702.49|10
1621699990000|2021-05-22 16:13:10|15823.67|15703.67|15822.31|15702.31|15825.02|15705.02|15821.55|15701.55|10
1621700000000|2021-05-22 16:13:20|15822.25|15702.25|15809.98|15689.98|15822.25|15702.25|15809.98|15689.98|10
1621700010000|2021-05-22 16:13:30|15807.22|15687.22|15791.64|15671.64|15807.22|15687.22|15791.64|15671.64|10
1621700020000|2021-05-22 16:13:40|15790.25|15670.25|15788.76|15668.76|15790.25|15670.25|15786.07|15666.07|10
1621700030000|2021-05-22 16:13:50|15788.09|15668.09|15776.56|15656.56|15789.38|15669.38|15776.56|15656.56|10
1621700040000|2021-05-22 16:14:00|15775.97|15655.97|15772.55|15652.55|15776.69|15656.69|15772.55|15652.55|10
1621700050000|2021-05-22 16:14:10|15771.66|15651.66|15764.07|15644.07|15771.66|15651.66|15764.07|15644.07|10
1621700060000|2021-05-22 16:14:20|15759.1|15639.1|15766.77|15646.77|15766.77|15646.77|15758.68|15638.68|10
1621700070000|2021-05-22 16:14:30|15766.63|15646.63|15765.23|15645.23|15767.47|15647.47|15764.42|15644.42|10
1621700080000|2021-05-22 16:14:40|15766.28|15646.28|15733.04|15613.04|15766.28|15646.28|15733.04|15613.04|10
1621700090000|2021-05-22 16:14:50|15730.17|15610.17|15724.44|15604.44|15730.17|15610.17|15724.11|15604.11|10
1621700100000|2021-05-22 16:15:00|15722.98|15602.98|15724.88|15604.88|15725.86|15605.86|15722.9|15602.9|10
1621700110000|2021-05-22 16:15:10|15725.64|15605.64|15724.61|15604.61|15728.33|15608.33|15723.42|15603.42|10
1621700120000|2021-05-22 16:15:20|15725.05|15605.05|15724.59|15604.59|15725.45|15605.45|15721.73|15601.73|10
1621700130000|2021-05-22 16:15:30|15724.61|15604.61|15717.83|15597.83|15725.44|15605.44|15717.83|15597.83|10
1621700140000|2021-05-22 16:15:40|15714.32|15594.32|15708.94|15588.94|15714.98|15594.98|15708.94|15588.94|10
1621700150000|2021-05-22 16:15:50|15704.43|15584.43|15688.98|15568.98|15704.43|15584.43|15688.98|15568.98|10
1621700160000|2021-05-22 16:16:00|15688.46|15568.46|15701.94|15581.94|15701.94|15581.94|15688.46|15568.46|10
1621700170000|2021-05-22 16:16:10|15701.61|15581.61|15714.1|15594.1|15714.1|15594.1|15701.61|15581.61|10
1621700180000|2021-05-22 16:16:20|15714.99|15594.99|15719.56|15599.56|15720.65|15600.65|15714.99|15594.99|10
1621700190000|2021-05-22 16:16:30|15721.38|15601.38|15723.82|15603.82|15724.88|15604.88|15721.38|15601.38|10
1621700200000|2021-05-22 16:16:40|15723.57|15603.57|15726.41|15606.41|15727.23|15607.23|15723.57|15603.57|10
1621700210000|2021-05-22 16:16:50|15726.74|15606.74|15726.24|15606.24|15726.88|15606.88|15724.35|15604.35|10
1621700220000|2021-05-22 16:17:00|15726.05|15606.05|15720.81|15600.81|15726.05|15606.05|15720.81|15600.81|10
1621700230000|2021-05-22 16:17:10|15720|15600|15699.61|15579.61|15720|15600|15699.61|15579.61|10
1621700240000|2021-05-22 16:17:20|15699.21|15579.21|15689.16|15569.16|15699.21|15579.21|15689.1|15569.1|10
1621700250000|2021-05-22 16:17:30|15689.33|15569.33|15683.67|15563.67|15689.62|15569.62|15683.67|15563.67|10
1621700260000|2021-05-22 16:17:40|15683.56|15563.56|15682.81|15562.81|15683.56|15563.56|15681.11|15561.11|10
1621700270000|2021-05-22 16:17:50|15683.32|15563.32|15684.15|15564.15|15685.03|15565.03|15683.22|15563.22|10
1621700280000|2021-05-22 16:18:00|15683.59|15563.59|15695.47|15575.47|15695.47|15575.47|15682.53|15562.53|10
1621700290000|2021-05-22 16:18:10|15696.95|15576.95|15717.71|15597.71|15717.71|15597.71|15696.95|15576.95|10
1621700300000|2021-05-22 16:18:20|15718.42|15598.42|15732.83|15612.83|15732.83|15612.83|15718.42|15598.42|10
1621700310000|2021-05-22 16:18:30|15732.78|15612.78|15744.66|15624.66|15744.66|15624.66|15732.78|15612.78|10
1621700320000|2021-05-22 16:18:40|15745.81|15625.81|15757.25|15637.25|15757.25|15637.25|15745.81|15625.81|10
1621700330000|2021-05-22 16:18:50|15757.74|15637.74|15756.57|15636.57|15758.17|15638.17|15756.57|15636.57|10
1621700340000|2021-05-22 16:19:00|15756.65|15636.65|15745.03|15625.03|15756.65|15636.65|15745.03|15625.03|10
1621700350000|2021-05-22 16:19:10|15742.8|15622.8|15736.64|15616.64|15742.8|15622.8|15736.64|15616.64|10
1621700360000|2021-05-22 16:19:20|15737.34|15617.34|15745.98|15625.98|15746.23|15626.23|15737.34|15617.34|10
1621700370000|2021-05-22 16:19:30|15746.27|15626.27|15764.55|15644.55|15764.55|15644.55|15746.27|15626.27|10
1621700380000|2021-05-22 16:19:40|15764.58|15644.58|15773.19|15653.19|15773.19|15653.19|15764.58|15644.58|10
1621700390000|2021-05-22 16:19:50|15776.64|15656.64|15787.3|15667.3|15787.3|15667.3|15774.91|15654.91|10
1621700400000|2021-05-22 16:20:00|15788.03|15668.03|15798.79|15678.79|15798.79|15678.79|15788.03|15668.03|10
1621700410000|2021-05-22 16:20:10|15799.68|15679.68|15801.63|15681.63|15802.35|15682.35|15799.68|15679.68|10
1621700420000|2021-05-22 16:20:20|15801.79|15681.79|15800.39|15680.39|15804.49|15684.49|15800.39|15680.39|10
1621700430000|2021-05-22 16:20:30|15799.21|15679.21|15795.93|15675.93|15799.21|15679.21|15794.74|15674.74|10
1621700440000|2021-05-22 16:20:40|15795.61|15675.61|15800.19|15680.19|15800.19|15680.19|15795.56|15675.56|10
1621700450000|2021-05-22 16:20:50|15800.74|15680.74|15802.68|15682.68|15802.68|15682.68|15799.35|15679.35|10
1621700460000|2021-05-22 16:21:00|15800.87|15680.87|15802.41|15682.41|15802.41|15682.41|15800.61|15680.61|10
1621700470000|2021-05-22 16:21:10|15802.11|15682.11|15797.2|15677.2|15805.11|15685.11|15797.2|15677.2|10
1621700480000|2021-05-22 16:21:20|15798.46|15678.46|15791.33|15671.33|15798.51|15678.51|15791.33|15671.33|10
1621700490000|2021-05-22 16:21:30|15791.4|15671.4|15789.2|15669.2|15791.4|15671.4|15788.24|15668.24|10
1621700500000|2021-05-22 16:21:40|15789.66|15669.66|15788.89|15668.89|15790.42|15670.42|15787.78|15667.78|10
1621700510000|2021-05-22 16:21:50|15788.75|15668.75|15785.29|15665.29|15790.24|15670.24|15785.29|15665.29|10
1621700520000|2021-05-22 16:22:00|15784.61|15664.61|15777.25|15657.25|15785.68|15665.68|15777.25|15657.25|10
1621700530000|2021-05-22 16:22:10|15774.78|15654.78|15766.15|15646.15|15774.78|15654.78|15765.97|15645.97|10
1621700540000|2021-05-22 16:22:20|15766.23|15646.23|15760.49|15640.49|15766.52|15646.52|15760.49|15640.49|10
1621700550000|2021-05-22 16:22:30|15759.24|15639.24|15753.01|15633.01|15759.24|15639.24|15752.49|15632.49|10
1621700560000|2021-05-22 16:22:40|15752.75|15632.75|15751.16|15631.16|15752.88|15632.88|15750.22|15630.22|10
1621700570000|2021-05-22 16:22:50|15749.29|15629.29|15748.06|15628.06|15750.74|15630.74|15748.06|15628.06|10
1621700580000|2021-05-22 16:23:00|15748.52|15628.52|15738.33|15618.33|15748.52|15628.52|15738.33|15618.33|10
1621700590000|2021-05-22 16:23:10|15738.69|15618.69|15736.72|15616.72|15738.69|15618.69|15734.99|15614.99|10
1621700600000|2021-05-22 16:23:20|15737.47|15617.47|15753.73|15633.73|15753.73|15633.73|15737.47|15617.47|10
1621700610000|2021-05-22 16:23:30|15753.51|15633.51|15760.33|15640.33|15762.31|15642.31|15753.51|15633.51|10
1621700620000|2021-05-22 16:23:40|15757.85|15637.85|15758.49|15638.49|15758.49|15638.49|15755.13|15635.13|10
1621700630000|2021-05-22 16:23:50|15759.45|15639.45|15760.93|15640.93|15761.05|15641.05|15758.51|15638.51|10
1621700640000|2021-05-22 16:24:00|15757.91|15637.91|15760.76|15640.76|15761.09|15641.09|15756.85|15636.85|10
1621700650000|2021-05-22 16:24:10|15763.78|15643.78|15770.81|15650.81|15771.37|15651.37|15763.78|15643.78|10
1621700660000|2021-05-22 16:24:20|15771.57|15651.57|15769.91|15649.91|15772.86|15652.86|15769.91|15649.91|10
1621700670000|2021-05-22 16:24:30|15769.74|15649.74|15766.57|15646.57|15769.74|15649.74|15765.97|15645.97|10
1621700680000|2021-05-22 16:24:40|15766.06|15646.06|15759.6|15639.6|15766.06|15646.06|15759.6|15639.6|10
1621700690000|2021-05-22 16:24:50|15759.88|15639.88|15758.16|15638.16|15759.88|15639.88|15756.91|15636.91|10
1621700700000|2021-05-22 16:25:00|15757.93|15637.93|15758.58|15638.58|15758.58|15638.58|15756.81|15636.81|9
1621700710000|2021-05-22 16:25:10|15760.68|15640.68|15771.68|15651.68|15771.68|15651.68|15760.68|15640.68|10
1621700720000|2021-05-22 16:25:20|15772.55|15652.55|15769.57|15649.57|15773.06|15653.06|15769.57|15649.57|10
1621700730000|2021-05-22 16:25:30|15768.84|15648.84|15772.35|15652.35|15772.4|15652.4|15768.84|15648.84|10
1621700740000|2021-05-22 16:25:40|15772.57|15652.57|15778.08|15658.08|15778.08|15658.08|15772.57|15652.57|10
1621700750000|2021-05-22 16:25:50|15778.16|15658.16|15777.69|15657.69|15778.75|15658.75|15777.36|15657.36|10
1621700760000|2021-05-22 16:26:00|15777.19|15657.19|15781.07|15661.07|15781.07|15661.07|15777.14|15657.14|10
1621700770000|2021-05-22 16:26:10|15781.4|15661.4|15786.71|15666.71|15786.71|15666.71|15781.4|15661.4|10
1621700780000|2021-05-22 16:26:20|15787.9|15667.9|15811.84|15691.84|15811.84|15691.84|15787.9|15667.9|10
1621700790000|2021-05-22 16:26:30|15815.92|15695.92|15818.93|15698.93|15820.05|15700.05|15815.92|15695.92|10
1621700800000|2021-05-22 16:26:40|15817.26|15697.26|15814.89|15694.89|15817.26|15697.26|15814.55|15694.55|10
1621700810000|2021-05-22 16:26:50|15814.63|15694.63|15816.22|15696.22|15816.22|15696.22|15813.37|15693.37|10
1621700820000|2021-05-22 16:27:00|15816.86|15696.86|15820.96|15700.96|15820.96|15700.96|15816.86|15696.86|10
1621700830000|2021-05-22 16:27:10|15820.54|15700.54|15825.36|15705.36|15825.36|15705.36|15819.82|15699.82|10
1621700840000|2021-05-22 16:27:20|15825.99|15705.99|15827.99|15707.99|15828.68|15708.68|15825.99|15705.99|10
1621700850000|2021-05-22 16:27:30|15827.83|15707.83|15824.99|15704.99|15829.41|15709.41|15824.68|15704.68|10
1621700860000|2021-05-22 16:27:40|15824.09|15704.09|15825.58|15705.58|15827.31|15707.31|15824.09|15704.09|10
1621700870000|2021-05-22 16:27:50|15826.06|15706.06|15825.1|15705.1|15826.93|15706.93|15824.58|15704.58|10
1621700880000|2021-05-22 16:28:00|15825.31|15705.31|15825.91|15705.91|15826.72|15706.72|15825.19|15705.19|9
1621700890000|2021-05-22 16:28:10|15826.1|15706.1|15826.09|15706.09|15826.41|15706.41|15824.59|15704.59|10
1621700900000|2021-05-22 16:28:20|15824.95|15704.95|15826.65|15706.65|15826.65|15706.65|15823.79|15703.79|10
1621700910000|2021-05-22 16:28:30|15826.59|15706.59|15826.86|15706.86|15827.37|15707.37|15826.01|15706.01|10
1621700920000|2021-05-22 16:28:40|15827.16|15707.16|15827.14|15707.14|15827.39|15707.39|15826.37|15706.37|10
1621700930000|2021-05-22 16:28:50|15827.59|15707.59|15832.43|15712.43|15832.43|15712.43|15827.59|15707.59|10
1621700940000|2021-05-22 16:29:00|15833.04|15713.04|15840.15|15720.15|15840.15|15720.15|15832.79|15712.79|10
1621700950000|2021-05-22 16:29:10|15841.66|15721.66|15850.07|15730.07|15850.07|15730.07|15841.66|15721.66|10
1621700960000|2021-05-22 16:29:20|15851.22|15731.22|15861.05|15741.05|15861.05|15741.05|15851.22|15731.22|10
1621700970000|2021-05-22 16:29:30|15863.04|15743.04|15861.89|15741.89|15863.65|15743.65|15861.56|15741.56|10
1621700980000|2021-05-22 16:29:40|15861.04|15741.04|15859.71|15739.71|15861.07|15741.07|15859.3|15739.3|9
1621700990000|2021-05-22 16:29:50|15861.76|15741.76|15859.52|15739.52|15861.96|15741.96|15858.45|15738.45|10
1621701000000|2021-05-22 16:30:00|15860.22|15740.22|15847.23|15727.23|15860.22|15740.22|15847.23|15727.23|10
1621701010000|2021-05-22 16:30:10|15844.69|15724.69|15837.17|15717.17|15845.04|15725.04|15837.17|15717.17|10
1621701020000|2021-05-22 16:30:20|15835.69|15715.69|15828.25|15708.25|15835.69|15715.69|15828.25|15708.25|10
1621701030000|2021-05-22 16:30:30|15828.3|15708.3|15844.69|15724.69|15844.69|15724.69|15828.3|15708.3|10
1621701040000|2021-05-22 16:30:40|15846.61|15726.61|15872.98|15752.98|15872.98|15752.98|15846.61|15726.61|10
1621701050000|2021-05-22 16:30:50|15874.52|15754.52|15898.92|15778.92|15898.92|15778.92|15874.52|15754.52|10
1621701060000|2021-05-22 16:31:00|15898.75|15778.75|15903.11|15783.11|15903.11|15783.11|15898.75|15778.75|10
1621701070000|2021-05-22 16:31:10|15904.48|15784.48|15899.02|15779.02|15905.54|15785.54|15899.02|15779.02|10
1621701080000|2021-05-22 16:31:20|15898.27|15778.27|15884.18|15764.18|15898.27|15778.27|15884.18|15764.18|10
1621701090000|2021-05-22 16:31:30|15884.33|15764.33|15877.16|15757.16|15884.33|15764.33|15877.11|15757.11|10
1621701100000|2021-05-22 16:31:40|15877.97|15757.97|15884.51|15764.51|15884.51|15764.51|15877.97|15757.97|10
1621701110000|2021-05-22 16:31:50|15887.72|15767.72|15886.24|15766.24|15889.68|15769.68|15886.24|15766.24|10
1621701120000|2021-05-22 16:32:00|15885.17|15765.17|15885.31|15765.31|15885.58|15765.58|15882.33|15762.33|10
1621701130000|2021-05-22 16:32:10|15886.72|15766.72|15879.04|15759.04|15886.72|15766.72|15879.04|15759.04|10
1621701140000|2021-05-22 16:32:20|15877.85|15757.85|15873.76|15753.76|15877.85|15757.85|15873.76|15753.76|10
1621701150000|2021-05-22 16:32:30|15873.93|15753.93|15868.63|15748.63|15873.93|15753.93|15867.79|15747.79|10
1621701160000|2021-05-22 16:32:40|15869.26|15749.26|15866.67|15746.67|15869.6|15749.6|15864.71|15744.71|10
1621701170000|2021-05-22 16:32:50|15867.26|15747.26|15873.44|15753.44|15873.44|15753.44|15867.04|15747.04|9
1621701180000|2021-05-22 16:33:00|15874.05|15754.05|15876.02|15756.02|15876.02|15756.02|15873.11|15753.11|10
1621701190000|2021-05-22 16:33:10|15876.46|15756.46|15873.4|15753.4|15876.46|15756.46|15873.4|15753.4|10
1621701200000|2021-05-22 16:33:20|15870.88|15750.88|15863.62|15743.62|15870.88|15750.88|15863.56|15743.56|10
1621701210000|2021-05-22 16:33:30|15861.61|15741.61|15853.29|15733.29|15861.61|15741.61|15853.29|15733.29|10
1621701220000|2021-05-22 16:33:40|15852.21|15732.21|15847.82|15727.82|15852.21|15732.21|15847.82|15727.82|10
1621701230000|2021-05-22 16:33:50|15847.74|15727.74|15852.52|15732.52|15853.02|15733.02|15847.74|15727.74|10
1621701240000|2021-05-22 16:34:00|15853.11|15733.11|15856.13|15736.13|15856.13|15736.13|15853.02|15733.02|10
1621701250000|2021-05-22 16:34:10|15856.59|15736.59|15861.54|15741.54|15861.54|15741.54|15856.35|15736.35|10
1621701260000|2021-05-22 16:34:20|15860.48|15740.48|15860.1|15740.1|15861.32|15741.32|15859.86|15739.86|10
1621701270000|2021-05-22 16:34:30|15860.56|15740.56|15853|15733|15861.33|15741.33|15853|15733|10
1621701280000|2021-05-22 16:34:40|15853.41|15733.41|15841.53|15721.53|15853.41|15733.41|15841.5|15721.5|10
1621701290000|2021-05-22 16:34:50|15840.04|15720.04|15832.75|15712.75|15840.04|15720.04|15832.75|15712.75|10
1621701300000|2021-05-22 16:35:00|15832.14|15712.14|15831.4|15711.4|15832.14|15712.14|15825.5|15705.5|10
1621701310000|2021-05-22 16:35:10|15829.65|15709.65|15825.52|15705.52|15829.65|15709.65|15824.45|15704.45|9
1621701320000|2021-05-22 16:35:20|15825.43|15705.43|15822.29|15702.29|15826.59|15706.59|15822.29|15702.29|10
1621701330000|2021-05-22 16:35:30|15821.82|15701.82|15822.58|15702.58|15822.58|15702.58|15821.4|15701.4|10
1621701340000|2021-05-22 16:35:40|15821.91|15701.91|15831.57|15711.57|15831.57|15711.57|15821.91|15701.91|10
1621701350000|2021-05-22 16:35:50|15834.39|15714.39|15842.31|15722.31|15842.31|15722.31|15834.39|15714.39|10
1621701360000|2021-05-22 16:36:00|15842.98|15722.98|15853.06|15733.06|15853.06|15733.06|15842.28|15722.28|10
1621701370000|2021-05-22 16:36:10|15853.42|15733.42|15851.07|15731.07|15853.42|15733.42|15851.07|15731.07|10
1621701380000|2021-05-22 16:36:20|15851.06|15731.06|15856.18|15736.18|15856.18|15736.18|15851.06|15731.06|10
1621701390000|2021-05-22 16:36:30|15856.62|15736.62|15853.16|15733.16|15857.38|15737.38|15853.16|15733.16|10
1621701400000|2021-05-22 16:36:40|15853.09|15733.09|15850.58|15730.58|15853.55|15733.55|15850.07|15730.07|10
1621701410000|2021-05-22 16:36:50|15849.94|15729.94|15850.93|15730.93|15852.91|15732.91|15848.41|15728.41|10
1621701420000|2021-05-22 16:37:00|15850.73|15730.73|15852.8|15732.8|15852.8|15732.8|15849.57|15729.57|10
1621701430000|2021-05-22 16:37:10|15854.89|15734.89|15858.78|15738.78|15859.32|15739.32|15854.89|15734.89|10
1621701440000|2021-05-22 16:37:20|15858.88|15738.88|15859.94|15739.94|15859.94|15739.94|15858.69|15738.69|10
1621701450000|2021-05-22 16:37:30|15859.09|15739.09|15853.81|15733.81|15859.09|15739.09|15853.81|15733.81|10
1621701460000|2021-05-22 16:37:40|15852.97|15732.97|15850.02|15730.02|15853.25|15733.25|15850.02|15730.02|10
1621701470000|2021-05-22 16:37:50|15849.79|15729.79|15842.73|15722.73|15850.28|15730.28|15842.73|15722.73|10
1621701480000|2021-05-22 16:38:00|15842.93|15722.93|15822.33|15702.33|15844|15724|15817.04|15697.04|10
1621701490000|2021-05-22 16:38:10|15804.88|15684.88|15798.5|15678.5|15804.88|15684.88|15793.86|15673.86|10
1621701500000|2021-05-22 16:38:20|15799.25|15679.25|15802.34|15682.34|15803.25|15683.25|15799.25|15679.25|10
1621701510000|2021-05-22 16:38:30|15802.19|15682.19|15801.05|15681.05|15802.19|15682.19|15800.87|15680.87|10
1621701520000|2021-05-22 16:38:40|15801.19|15681.19|15800.12|15680.12|15802.2|15682.2|15800.12|15680.12|10
1621701530000|2021-05-22 16:38:50|15798.89|15678.89|15791.46|15671.46|15798.89|15678.89|15791.46|15671.46|10
1621701540000|2021-05-22 16:39:00|15790.63|15670.63|15778.19|15658.19|15790.63|15670.63|15778.19|15658.19|10
1621701550000|2021-05-22 16:39:10|15777.44|15657.44|15771.78|15651.78|15777.44|15657.44|15769.83|15649.83|10
1621701560000|2021-05-22 16:39:20|15772.61|15652.61|15768.79|15648.79|15774.6|15654.6|15768.79|15648.79|10
1621701570000|2021-05-22 16:39:30|15769.06|15649.06|15759.57|15639.57|15769.06|15649.06|15759.57|15639.57|10
1621701580000|2021-05-22 16:39:40|15759.2|15639.2|15751.94|15631.94|15759.34|15639.34|15751.94|15631.94|10
1621701590000|2021-05-22 16:39:50|15751.64|15631.64|15749.19|15629.19|15751.64|15631.64|15749.19|15629.19|10
1621701600000|2021-05-22 16:40:00|15748.2|15628.2|15750.19|15630.19|15750.26|15630.26|15748.11|15628.11|10
1621701610000|2021-05-22 16:40:10|15751.06|15631.06|15751.33|15631.33|15753.01|15633.01|15751.06|15631.06|10
1621701620000|2021-05-22 16:40:20|15750.59|15630.59|15752.24|15632.24|15752.51|15632.51|15750.56|15630.56|10
1621701630000|2021-05-22 16:40:30|15752.21|15632.21|15754.32|15634.32|15757.23|15637.23|15752.11|15632.11|10
1621701640000|2021-05-22 16:40:40|15754.44|15634.44|15761.29|15641.29|15761.29|15641.29|15754.44|15634.44|10
1621701650000|2021-05-22 16:40:50|15762.14|15642.14|15769.41|15649.41|15769.41|15649.41|15762.04|15642.04|10
1621701660000|2021-05-22 16:41:00|15770.68|15650.68|15794.37|15674.37|15794.37|15674.37|15770.68|15650.68|10
1621701670000|2021-05-22 16:41:10|15802.27|15682.27|15809.91|15689.91|15809.91|15689.91|15802.27|15682.27|10
1621701680000|2021-05-22 16:41:20|15809.32|15689.32|15814.66|15694.66|15814.66|15694.66|15809.32|15689.32|10
1621701690000|2021-05-22 16:41:30|15817.13|15697.13|15825.09|15705.09|15825.09|15705.09|15817.13|15697.13|10
1621701700000|2021-05-22 16:41:40|15826.56|15706.56|15832.83|15712.83|15832.99|15712.99|15826.56|15706.56|10
1621701710000|2021-05-22 16:41:50|15831.81|15711.81|15827.71|15707.71|15831.81|15711.81|15827.71|15707.71|10
1621701720000|2021-05-22 16:42:00|15827.29|15707.29|15831.53|15711.53|15831.53|15711.53|15825.93|15705.93|10
1621701730000|2021-05-22 16:42:10|15831.88|15711.88|15838.18|15718.18|15838.54|15718.54|15831.88|15711.88|10
1621701740000|2021-05-22 16:42:20|15839.04|15719.04|15840.72|15720.72|15841.72|15721.72|15839.04|15719.04|10
1621701750000|2021-05-22 16:42:30|15839.8|15719.8|15842.04|15722.04|15842.04|15722.04|15839.24|15719.24|10
1621701760000|2021-05-22 16:42:40|15842.33|15722.33|15839.99|15719.99|15842.33|15722.33|15838.69|15718.69|10
1621701770000|2021-05-22 16:42:50|15840.19|15720.19|15840.56|15720.56|15842.75|15722.75|15840.19|15720.19|9
1621701780000|2021-05-22 16:43:00|15840.76|15720.76|15841.18|15721.18|15841.61|15721.61|15838.16|15718.16|10
1621701790000|2021-05-22 16:43:10|15841.45|15721.45|15828.44|15708.44|15841.45|15721.45|15828.44|15708.44|10
1621701800000|2021-05-22 16:43:20|15827.93|15707.93|15827.42|15707.42|15829.74|15709.74|15827.42|15707.42|10
1621701810000|2021-05-22 16:43:30|15827.18|15707.18|15823.06|15703.06|15827.58|15707.58|15823.06|15703.06|10
1621701820000|2021-05-22 16:43:40|15816.74|15696.74|15805.83|15685.83|15816.74|15696.74|15805.83|15685.83|10
1621701830000|2021-05-22 16:43:50|15805.28|15685.28|15797.73|15677.73|15805.28|15685.28|15796.56|15676.56|10
1621701840000|2021-05-22 16:44:00|15797.81|15677.81|15786.03|15666.03|15797.81|15677.81|15786.03|15666.03|10
1621701850000|2021-05-22 16:44:10|15785.6|15665.6|15778.91|15658.91|15785.6|15665.6|15778.88|15658.88|10
1621701860000|2021-05-22 16:44:20|15778.84|15658.84|15777.14|15657.14|15779.06|15659.06|15777.14|15657.14|10
1621701870000|2021-05-22 16:44:30|15777.02|15657.02|15778.29|15658.29|15778.37|15658.37|15776.96|15656.96|10
1621701880000|2021-05-22 16:44:40|15778.55|15658.55|15783.39|15663.39|15784.1|15664.1|15778.55|15658.55|10
1621701890000|2021-05-22 16:44:50|15781.64|15661.64|15784.42|15664.42|15784.8|15664.8|15781.53|15661.53|10
1621701900000|2021-05-22 16:45:00|15785.64|15665.64|15792.02|15672.02|15792.02|15672.02|15785.64|15665.64|10
1621701910000|2021-05-22 16:45:10|15793.3|15673.3|15804.89|15684.89|15805.93|15685.93|15793.3|15673.3|10
1621701920000|2021-05-22 16:45:20|15804.58|15684.58|15810.54|15690.54|15810.54|15690.54|15803.99|15683.99|10
1621701930000|2021-05-22 16:45:30|15809.66|15689.66|15805.77|15685.77|15809.66|15689.66|15805.77|15685.77|10
1621701940000|2021-05-22 16:45:40|15806.11|15686.11|15804.07|15684.07|15806.11|15686.11|15802.43|15682.43|10
1621701950000|2021-05-22 16:45:50|15805.4|15685.4|15806.04|15686.04|15806.04|15686.04|15803.98|15683.98|10
1621701960000|2021-05-22 16:46:00|15806.87|15686.87|15820.67|15700.67|15820.67|15700.67|15805.57|15685.57|10
1621701970000|2021-05-22 16:46:10|15824.17|15704.17|15825.56|15705.56|15825.99|15705.99|15824.17|15704.17|10
1621701980000|2021-05-22 16:46:20|15825.98|15705.98|15829.08|15709.08|15832.18|15712.18|15825.98|15705.98|10
1621701990000|2021-05-22 16:46:30|15828.51|15708.51|15829.55|15709.55|15829.73|15709.73|15828.32|15708.32|8
1621702000000|2021-05-22 16:46:40|15830.63|15710.63|15834.64|15714.64|15834.64|15714.64|15830.63|15710.63|10
1621702010000|2021-05-22 16:46:50|15835.1|15715.1|15833.35|15713.35|15835.97|15715.97|15833.35|15713.35|10
1621702020000|2021-05-22 16:47:00|15832.09|15712.09|15835.15|15715.15|15835.15|15715.15|15832.09|15712.09|10
1621702030000|2021-05-22 16:47:10|15835.78|15715.78|15836.79|15716.79|15837.28|15717.28|15835.78|15715.78|9
1621702040000|2021-05-22 16:47:20|15836.2|15716.2|15837.77|15717.77|15837.89|15717.89|15836.2|15716.2|9
1621702050000|2021-05-22 16:47:30|15837.6|15717.6|15838.72|15718.72|15839.5|15719.5|15837.6|15717.6|10
1621702060000|2021-05-22 16:47:40|15838|15718|15833.32|15713.32|15838|15718|15832.61|15712.61|10
1621702070000|2021-05-22 16:47:50|15832.78|15712.78|15835|15715|15835.49|15715.49|15832.73|15712.73|10
1621702080000|2021-05-22 16:48:00|15835.32|15715.32|15830.98|15710.98|15836.43|15716.43|15830.98|15710.98|9
1621702090000|2021-05-22 16:48:10|15829.93|15709.93|15819.32|15699.32|15829.93|15709.93|15819.32|15699.32|10
1621702100000|2021-05-22 16:48:20|15818.51|15698.51|15813.76|15693.76|15818.74|15698.74|15813.76|15693.76|10
1621702110000|2021-05-22 16:48:30|15814.6|15694.6|15801.08|15681.08|15814.6|15694.6|15801.08|15681.08|10
1621702120000|2021-05-22 16:48:40|15799.91|15679.91|15795.94|15675.94|15799.91|15679.91|15795.94|15675.94|10
1621702130000|2021-05-22 16:48:50|15796.19|15676.19|15795.85|15675.85|15796.62|15676.62|15795.33|15675.33|10
1621702140000|2021-05-22 16:49:00|15795.44|15675.44|15793.1|15673.1|15795.44|15675.44|15793.1|15673.1|10
1621702150000|2021-05-22 16:49:10|15791.51|15671.51|15780.26|15660.26|15791.51|15671.51|15780.14|15660.14|10
1621702160000|2021-05-22 16:49:20|15777.25|15657.25|15770.55|15650.55|15777.25|15657.25|15770.55|15650.55|10
1621702170000|2021-05-22 16:49:30|15770.76|15650.76|15761.19|15641.19|15770.76|15650.76|15761.19|15641.19|10
1621702180000|2021-05-22 16:49:40|15759.9|15639.9|15748.14|15628.14|15759.9|15639.9|15748.14|15628.14|10
1621702190000|2021-05-22 16:49:50|15746.8|15626.8|15739.74|15619.74|15747.71|15627.71|15739.74|15619.74|10
1621702200000|2021-05-22 16:50:00|15738.89|15618.89|15723.34|15603.34|15739.43|15619.43|15723.34|15603.34|10
1621702210000|2021-05-22 16:50:10|15717.91|15597.91|15701.42|15581.42|15717.91|15597.91|15701.42|15581.42|10
1621702220000|2021-05-22 16:50:20|15698.96|15578.96|15692.74|15572.74|15698.96|15578.96|15692.74|15572.74|10
1621702230000|2021-05-22 16:50:30|15692.97|15572.97|15681.53|15561.53|15692.97|15572.97|15681.53|15561.53|10
1621702240000|2021-05-22 16:50:40|15679.2|15559.2|15671.12|15551.12|15679.2|15559.2|15670.11|15550.11|10
1621702250000|2021-05-22 16:50:50|15671.78|15551.78|15676.02|15556.02|15677.34|15557.34|15671.78|15551.78|9
1621702260000|2021-05-22 16:51:00|15675.55|15555.55|15685.33|15565.33|15685.33|15565.33|15675.55|15555.55|10
1621702270000|2021-05-22 16:51:10|15687|15567|15699.55|15579.55|15699.55|15579.55|15687|15567|10
1621702280000|2021-05-22 16:51:20|15699.76|15579.76|15695.21|15575.21|15699.76|15579.76|15695.21|15575.21|10
1621702290000|2021-05-22 16:51:30|15694.12|15574.12|15692.36|15572.36|15694.56|15574.56|15690.46|15570.46|10
1621702300000|2021-05-22 16:51:40|15693.1|15573.1|15688.29|15568.29|15693.1|15573.1|15688.29|15568.29|10
1621702310000|2021-05-22 16:51:50|15687.75|15567.75|15681.73|15561.73|15688.05|15568.05|15681.22|15561.22|10
1621702320000|2021-05-22 16:52:00|15681.19|15561.19|15687.93|15567.93|15687.93|15567.93|15681.19|15561.19|10
1621702330000|2021-05-22 16:52:10|15689.11|15569.11|15708.4|15588.4|15708.4|15588.4|15689.11|15569.11|10
1621702340000|2021-05-22 16:52:20|15712.49|15592.49|15719.71|15599.71|15719.71|15599.71|15712.49|15592.49|10
1621702350000|2021-05-22 16:52:30|15720.05|15600.05|15725.07|15605.07|15725.62|15605.62|15718.93|15598.93|10
1621702360000|2021-05-22 16:52:40|15724.84|15604.84|15726.03|15606.03|15726.36|15606.36|15722.7|15602.7|10
1621702370000|2021-05-22 16:52:50|15727.49|15607.49|15732.2|15612.2|15733.18|15613.18|15727.49|15607.49|10
1621702380000|2021-05-22 16:53:00|15732.95|15612.95|15736.76|15616.76|15736.76|15616.76|15732.95|15612.95|10
1621702390000|2021-05-22 16:53:10|15737.69|15617.69|15728.34|15608.34|15737.69|15617.69|15728.22|15608.22|10
1621702400000|2021-05-22 16:53:20|15728.5|15608.5|15726.57|15606.57|15728.62|15608.62|15726.57|15606.57|10
1621702410000|2021-05-22 16:53:30|15727.2|15607.2|15727.49|15607.49|15727.71|15607.71|15725.2|15605.2|10
1621702420000|2021-05-22 16:53:40|15729.89|15609.89|15737.39|15617.39|15738.24|15618.24|15729.89|15609.89|10
1621702430000|2021-05-22 16:53:50|15737.56|15617.56|15743.66|15623.66|15743.66|15623.66|15737.56|15617.56|10
1621702440000|2021-05-22 16:54:00|15745.08|15625.08|15748.09|15628.09|15748.09|15628.09|15745.08|15625.08|10
1621702450000|2021-05-22 16:54:10|15748.15|15628.15|15735.13|15615.13|15748.15|15628.15|15735.13|15615.13|10
1621702460000|2021-05-22 16:54:20|15733.02|15613.02|15722.41|15602.41|15733.02|15613.02|15722.38|15602.38|10
1621702470000|2021-05-22 16:54:30|15720.69|15600.69|15724.89|15604.89|15725.47|15605.47|15720.69|15600.69|10
1621702480000|2021-05-22 16:54:40|15724.62|15604.62|15724.92|15604.92|15726.12|15606.12|15724.23|15604.23|10
1621702490000|2021-05-22 16:54:50|15726.48|15606.48|15727.61|15607.61|15729.02|15609.02|15726.23|15606.23|10
1621702500000|2021-05-22 16:55:00|15727.88|15607.88|15721.94|15601.94|15728.64|15608.64|15721.94|15601.94|10
1621702510000|2021-05-22 16:55:10|15721.03|15601.03|15712.18|15592.18|15721.03|15601.03|15711.63|15591.63|10
1621702520000|2021-05-22 16:55:20|15713.38|15593.38|15699.92|15579.92|15713.38|15593.38|15699.92|15579.92|10
1621702530000|2021-05-22 16:55:30|15696.28|15576.28|15670.26|15550.26|15696.28|15576.28|15669.25|15549.25|10
1621702540000|2021-05-22 16:55:40|15670.32|15550.32|15666.09|15546.09|15670.32|15550.32|15664.67|15544.67|10
1621702550000|2021-05-22 16:55:50|15665.78|15545.78|15659.71|15539.71|15665.78|15545.78|15658.66|15538.66|10
1621702560000|2021-05-22 16:56:00|15660.09|15540.09|15660.36|15540.36|15660.36|15540.36|15657.5|15537.5|10
1621702570000|2021-05-22 16:56:10|15658.21|15538.21|15668.61|15548.61|15668.61|15548.61|15658.21|15538.21|10
1621702580000|2021-05-22 16:56:20|15670.14|15550.14|15672.23|15552.23|15673.72|15553.72|15670.14|15550.14|10
1621702590000|2021-05-22 16:56:30|15671.65|15551.65|15671.15|15551.15|15672.3|15552.3|15670.57|15550.57|10
1621702600000|2021-05-22 16:56:40|15672.14|15552.14|15673.57|15553.57|15674.67|15554.67|15672.14|15552.14|10
1621702610000|2021-05-22 16:56:50|15672.65|15552.65|15676.13|15556.13|15676.75|15556.75|15672.65|15552.65|10
1621702620000|2021-05-22 16:57:00|15678.09|15558.09|15684.66|15564.66|15684.66|15564.66|15677.64|15557.64|10
1621702630000|2021-05-22 16:57:10|15687.24|15567.24|15701.97|15581.97|15701.97|15581.97|15687.24|15567.24|10
1621702640000|2021-05-22 16:57:20|15701.76|15581.76|15708.49|15588.49|15708.79|15588.79|15701.76|15581.76|10
1621702650000|2021-05-22 16:57:30|15709.72|15589.72|15720.13|15600.13|15720.13|15600.13|15708.8|15588.8|10
1621702660000|2021-05-22 16:57:40|15721.07|15601.07|15722.02|15602.02|15722.93|15602.93|15720.43|15600.43|10
1621702670000|2021-05-22 16:57:50|15720.68|15600.68|15720.35|15600.35|15721.99|15601.99|15720.35|15600.35|10
1621702680000|2021-05-22 16:58:00|15720.62|15600.62|15722.41|15602.41|15722.85|15602.85|15720.62|15600.62|10
1621702690000|2021-05-22 16:58:10|15722.07|15602.07|15726.7|15606.7|15726.7|15606.7|15721.86|15601.86|10
1621702700000|2021-05-22 16:58:20|15728.2|15608.2|15735.1|15615.1|15735.8|15615.8|15728.2|15608.2|10
1621702710000|2021-05-22 16:58:30|15735.64|15615.64|15740.26|15620.26|15740.26|15620.26|15735.64|15615.64|10
1621702720000|2021-05-22 16:58:40|15741.56|15621.56|15744.12|15624.12|15744.12|15624.12|15741.56|15621.56|10
1621702730000|2021-05-22 16:58:50|15744.24|15624.24|15742.63|15622.63|15746.32|15626.32|15742.43|15622.43|10
1621702740000|2021-05-22 16:59:00|15740.46|15620.46|15730.08|15610.08|15740.46|15620.46|15729.91|15609.91|10
1621702750000|2021-05-22 16:59:10|15728.7|15608.7|15722.75|15602.75|15728.7|15608.7|15722.75|15602.75|10
1621702760000|2021-05-22 16:59:20|15720.98|15600.98|15709.13|15589.13|15720.98|15600.98|15709.13|15589.13|10
1621702770000|2021-05-22 16:59:30|15708.77|15588.77|15703.39|15583.39|15708.77|15588.77|15703.38|15583.38|10
1621702780000|2021-05-22 16:59:40|15704.39|15584.39|15703.63|15583.63|15705.54|15585.54|15702.42|15582.42|10
1621702790000|2021-05-22 16:59:50|15703.64|15583.64|15699.95|15579.95|15704.36|15584.36|15699.95|15579.95|10
1621702800000|2021-05-22 17:00:00|15699.1|15579.1|15697.27|15577.27|15699.15|15579.15|15694.17|15574.17|10
1621702810000|2021-05-22 17:00:10|15697.93|15577.93|15705.86|15585.86|15705.86|15585.86|15697.93|15577.93|10
1621702820000|2021-05-22 17:00:20|15708.01|15588.01|15712.05|15592.05|15712.05|15592.05|15707.35|15587.35|10
1621702830000|2021-05-22 17:00:30|15711.64|15591.64|15722.44|15602.44|15722.44|15602.44|15711.64|15591.64|10
1621702840000|2021-05-22 17:00:40|15721.51|15601.51|15708.21|15588.21|15722.99|15602.99|15708.21|15588.21|10
1621702850000|2021-05-22 17:00:50|15706.77|15586.77|15687.89|15567.89|15706.77|15586.77|15687.89|15567.89|10
1621702860000|2021-05-22 17:01:00|15687.39|15567.39|15683.55|15563.55|15687.39|15567.39|15683.33|15563.33|10
1621702870000|2021-05-22 17:01:10|15681.96|15561.96|15676.09|15556.09|15681.96|15561.96|15676.09|15556.09|10
1621702880000|2021-05-22 17:01:20|15676.35|15556.35|15686.6|15566.6|15686.6|15566.6|15674.36|15554.36|10
1621702890000|2021-05-22 17:01:30|15689.31|15569.31|15705.09|15585.09|15706.73|15586.73|15689.31|15569.31|10
1621702900000|2021-05-22 17:01:40|15706.16|15586.16|15709.26|15589.26|15709.57|15589.57|15706.16|15586.16|10
1621702910000|2021-05-22 17:01:50|15710.77|15590.77|15711.43|15591.43|15711.45|15591.45|15707.73|15587.73|10
1621702920000|2021-05-22 17:02:00|15711.51|15591.51|15720.34|15600.34|15720.49|15600.49|15711.51|15591.51|10
1621702930000|2021-05-22 17:02:10|15721.03|15601.03|15735.99|15615.99|15735.99|15615.99|15721.03|15601.03|10
1621702940000|2021-05-22 17:02:20|15739.87|15619.87|15751.39|15631.39|15751.39|15631.39|15739.87|15619.87|10
1621702950000|2021-05-22 17:02:30|15754.68|15634.68|15756.55|15636.55|15756.55|15636.55|15754.68|15634.68|10
1621702960000|2021-05-22 17:02:40|15756.9|15636.9|15758.73|15638.73|15758.87|15638.87|15756.44|15636.44|10
1621702970000|2021-05-22 17:02:50|15758.51|15638.51|15763.36|15643.36|15766.61|15646.61|15758.51|15638.51|10
1621702980000|2021-05-22 17:03:00|15763.9|15643.9|15770.43|15650.43|15770.43|15650.43|15763.9|15643.9|10
1621702990000|2021-05-22 17:03:10|15772.53|15652.53|15775.53|15655.53|15775.53|15655.53|15772|15652|10
1621703000000|2021-05-22 17:03:20|15775.32|15655.32|15782.34|15662.34|15782.34|15662.34|15775.32|15655.32|10
1621703010000|2021-05-22 17:03:30|15781.16|15661.16|15792.85|15672.85|15792.85|15672.85|15781.16|15661.16|10
1621703020000|2021-05-22 17:03:40|15794.09|15674.09|15802.2|15682.2|15802.2|15682.2|15794.09|15674.09|10
1621703030000|2021-05-22 17:03:50|15803.62|15683.62|15805.22|15685.22|15805.86|15685.86|15803.62|15683.62|10
1621703040000|2021-05-22 17:04:00|15805.01|15685.01|15793.64|15673.64|15805.64|15685.64|15793.64|15673.64|10
1621703050000|2021-05-22 17:04:10|15793.15|15673.15|15781.82|15661.82|15793.15|15673.15|15781.82|15661.82|10
1621703060000|2021-05-22 17:04:20|15780.73|15660.73|15783.03|15663.03|15783.05|15663.05|15780.73|15660.73|10
1621703070000|2021-05-22 17:04:30|15782.99|15662.99|15784.64|15664.64|15784.64|15664.64|15780.53|15660.53|10
1621703080000|2021-05-22 17:04:40|15788.41|15668.41|15803.08|15683.08|15803.08|15683.08|15788.41|15668.41|10
1621703090000|2021-05-22 17:04:50|15803.84|15683.84|15810.09|15690.09|15810.09|15690.09|15803.84|15683.84|10
1621703100000|2021-05-22 17:05:00|15810.71|15690.71|15811.44|15691.44|15813.81|15693.81|15810.71|15690.71|10
1621703110000|2021-05-22 17:05:10|15810.75|15690.75|15801.7|15681.7|15810.83|15690.83|15801.7|15681.7|10
1621703120000|2021-05-22 17:05:20|15801.24|15681.24|15800.64|15680.64|15801.34|15681.34|15799.98|15679.98|9
1621703130000|2021-05-22 17:05:30|15800.37|15680.37|15798.89|15678.89|15802.12|15682.12|15798.89|15678.89|10
1621703140000|2021-05-22 17:05:40|15798.84|15678.84|15796.15|15676.15|15798.96|15678.96|15795.96|15675.96|10
1621703150000|2021-05-22 17:05:50|15796.07|15676.07|15788.02|15668.02|15796.07|15676.07|15787.65|15667.65|10
1621703160000|2021-05-22 17:06:00|15787.79|15667.79|15777.07|15657.07|15787.79|15667.79|15777.07|15657.07|10
1621703170000|2021-05-22 17:06:10|15776.75|15656.75|15764.46|15644.46|15776.75|15656.75|15764.04|15644.04|10
1621703180000|2021-05-22 17:06:20|15763.35|15643.35|15757.55|15637.55|15763.35|15643.35|15757.55|15637.55|10
1621703190000|2021-05-22 17:06:30|15757.32|15637.32|15757.41|15637.41|15761.41|15641.41|15757.1|15637.1|10
1621703200000|2021-05-22 17:06:40|15756.94|15636.94|15752.35|15632.35|15756.94|15636.94|15751.37|15631.37|10
1621703210000|2021-05-22 17:06:50|15751.53|15631.53|15746.1|15626.1|15751.53|15631.53|15746.1|15626.1|10
1621703220000|2021-05-22 17:07:00|15746.15|15626.15|15740.84|15620.84|15746.15|15626.15|15740.27|15620.27|10
1621703230000|2021-05-22 17:07:10|15736.61|15616.61|15734.47|15614.47|15737.07|15617.07|15734.47|15614.47|10
1621703240000|2021-05-22 17:07:20|15733.33|15613.33|15730.2|15610.2|15733.59|15613.59|15730.2|15610.2|10
1621703250000|2021-05-22 17:07:30|15729.17|15609.17|15712.4|15592.4|15729.17|15609.17|15712.4|15592.4|10
1621703260000|2021-05-22 17:07:40|15711.79|15591.79|15710.45|15590.45|15711.79|15591.79|15709.69|15589.69|10
1621703270000|2021-05-22 17:07:50|15710.65|15590.65|15705.59|15585.59|15710.75|15590.75|15705.2|15585.2|10
1621703280000|2021-05-22 17:08:00|15705.58|15585.58|15710.12|15590.12|15710.53|15590.53|15704.67|15584.67|10
1621703290000|2021-05-22 17:08:10|15711.03|15591.03|15720.43|15600.43|15720.43|15600.43|15711.03|15591.03|10
1621703300000|2021-05-22 17:08:20|15722.86|15602.86|15745.58|15625.58|15745.58|15625.58|15722.86|15602.86|10
1621703310000|2021-05-22 17:08:30|15749.04|15629.04|15788.87|15668.87|15788.87|15668.87|15749.04|15629.04|10
1621703320000|2021-05-22 17:08:40|15790.45|15670.45|15794.08|15674.08|15797.17|15677.17|15790.45|15670.45|10
1621703330000|2021-05-22 17:08:50|15792.26|15672.26|15799.2|15679.2|15799.2|15679.2|15792.03|15672.03|10
1621703340000|2021-05-22 17:09:00|15799.6|15679.6|15802.4|15682.4|15803.34|15683.34|15799.48|15679.48|9
1621703350000|2021-05-22 17:09:10|15802.56|15682.56|15795.3|15675.3|15802.56|15682.56|15795.3|15675.3|10
1621703360000|2021-05-22 17:09:20|15788.92|15668.92|15785.91|15665.91|15788.92|15668.92|15782.92|15662.92|10
1621703370000|2021-05-22 17:09:30|15785.94|15665.94|15800.34|15680.34|15800.34|15680.34|15784.67|15664.67|10
1621703380000|2021-05-22 17:09:40|15798.92|15678.92|15807.4|15687.4|15807.4|15687.4|15798.92|15678.92|10
1621703390000|2021-05-22 17:09:50|15807.74|15687.74|15803.31|15683.31|15807.79|15687.79|15803.31|15683.31|10
1621703400000|2021-05-22 17:10:00|15803.27|15683.27|15792.13|15672.13|15803.27|15683.27|15792.13|15672.13|10
1621703410000|2021-05-22 17:10:10|15789.65|15669.65|15774.61|15654.61|15789.65|15669.65|15774.61|15654.61|10
1621703420000|2021-05-22 17:10:20|15772.47|15652.47|15755.61|15635.61|15772.47|15652.47|15755.61|15635.61|10
1621703430000|2021-05-22 17:10:30|15756.81|15636.81|15749.31|15629.31|15756.81|15636.81|15749.31|15629.31|10
1621703440000|2021-05-22 17:10:40|15747.61|15627.61|15729.71|15609.71|15747.61|15627.61|15729.71|15609.71|10
1621703450000|2021-05-22 17:10:50|15726.99|15606.99|15716.81|15596.81|15726.99|15606.99|15716.81|15596.81|10
1621703460000|2021-05-22 17:11:00|15716.37|15596.37|15719.01|15599.01|15719.09|15599.09|15715.78|15595.78|10
1621703470000|2021-05-22 17:11:10|15719.22|15599.22|15723.2|15603.2|15723.2|15603.2|15719.22|15599.22|10
1621703480000|2021-05-22 17:11:20|15722.66|15602.66|15717.73|15597.73|15723.2|15603.2|15717.36|15597.36|10
1621703490000|2021-05-22 17:11:30|15717.93|15597.93|15713.03|15593.03|15718.34|15598.34|15713.03|15593.03|10
1621703500000|2021-05-22 17:11:40|15712.96|15592.96|15707.93|15587.93|15712.96|15592.96|15707.93|15587.93|10
1621703510000|2021-05-22 17:11:50|15707.51|15587.51|15703.6|15583.6|15707.51|15587.51|15703.58|15583.58|10
1621703520000|2021-05-22 17:12:00|15703.35|15583.35|15703.53|15583.53|15703.89|15583.89|15702.07|15582.07|10
1621703530000|2021-05-22 17:12:10|15703.76|15583.76|15709.38|15589.38|15709.38|15589.38|15703.76|15583.76|10
1621703540000|2021-05-22 17:12:20|15709.82|15589.82|15709.17|15589.17|15710.41|15590.41|15709.1|15589.1|10
1621703550000|2021-05-22 17:12:30|15708.54|15588.54|15711.12|15591.12|15712.33|15592.33|15708.54|15588.54|10
1621703560000|2021-05-22 17:12:40|15709.93|15589.93|15714.08|15594.08|15714.08|15594.08|15709.93|15589.93|10
1621703570000|2021-05-22 17:12:50|15714.19|15594.19|15708.87|15588.87|15714.19|15594.19|15708.82|15588.82|10
1621703580000|2021-05-22 17:13:00|15708.44|15588.44|15707.72|15587.72|15708.44|15588.44|15706.35|15586.35|10
1621703590000|2021-05-22 17:13:10|15706.63|15586.63|15700.08|15580.08|15706.63|15586.63|15700.08|15580.08|10
1621703600000|2021-05-22 17:13:20|15700.75|15580.75|15702.82|15582.82|15702.82|15582.82|15699.08|15579.08|10
1621703610000|2021-05-22 17:13:30|15702.68|15582.68|15714.06|15594.06|15714.06|15594.06|15702.68|15582.68|10
1621703620000|2021-05-22 17:13:40|15716.1|15596.1|15724.41|15604.41|15724.92|15604.92|15716.1|15596.1|10
1621703630000|2021-05-22 17:13:50|15724.55|15604.55|15726.8|15606.8|15727.11|15607.11|15724.03|15604.03|10
1621703640000|2021-05-22 17:14:00|15728.23|15608.23|15730.03|15610.03|15730.2|15610.2|15728.15|15608.15|10
1621703650000|2021-05-22 17:14:10|15731.6|15611.6|15722.76|15602.76|15731.97|15611.97|15722.76|15602.76|10
1621703660000|2021-05-22 17:14:20|15721.54|15601.54|15713.14|15593.14|15721.54|15601.54|15713.14|15593.14|10
1621703670000|2021-05-22 17:14:30|15711.87|15591.87|15706.22|15586.22|15711.87|15591.87|15705.56|15585.56|10
1621703680000|2021-05-22 17:14:40|15707.88|15587.88|15706.21|15586.21|15708.48|15588.48|15705.56|15585.56|10
1621703690000|2021-05-22 17:14:50|15706.37|15586.37|15708.36|15588.36|15708.36|15588.36|15704.98|15584.98|10
1621703700000|2021-05-22 17:15:00|15707.46|15587.46|15713.72|15593.72|15714.05|15594.05|15707.46|15587.46|10
1621703710000|2021-05-22 17:15:10|15712.41|15592.41|15707.48|15587.48|15713.66|15593.66|15707.48|15587.48|10
1621703720000|2021-05-22 17:15:20|15706.17|15586.17|15692.46|15572.46|15706.17|15586.17|15692.46|15572.46|10
1621703730000|2021-05-22 17:15:30|15692.74|15572.74|15688.87|15568.87|15694.29|15574.29|15688.87|15568.87|10
1621703740000|2021-05-22 17:15:40|15687.84|15567.84|15686.29|15566.29|15687.84|15567.84|15684.9|15564.9|10
1621703750000|2021-05-22 17:15:50|15686.27|15566.27|15680.72|15560.72|15686.27|15566.27|15680.25|15560.25|10
1621703760000|2021-05-22 17:16:00|15679.29|15559.29|15671.02|15551.02|15680.5|15560.5|15671.02|15551.02|10
1621703770000|2021-05-22 17:16:10|15669.02|15549.02|15656.18|15536.18|15669.02|15549.02|15656.18|15536.18|10
1621703780000|2021-05-22 17:16:20|15655.18|15535.18|15639.69|15519.69|15655.18|15535.18|15639.33|15519.33|10
1621703790000|2021-05-22 17:16:30|15637.46|15517.46|15640.71|15520.71|15640.71|15520.71|15637.46|15517.46|10
1621703800000|2021-05-22 17:16:40|15639.57|15519.57|15635.79|15515.79|15641.04|15521.04|15635.62|15515.62|10
1621703810000|2021-05-22 17:16:50|15636.4|15516.4|15632.67|15512.67|15636.4|15516.4|15632.67|15512.67|10
1621703820000|2021-05-22 17:17:00|15633.47|15513.47|15634.19|15514.19|15635.7|15515.7|15633.47|15513.47|10
1621703830000|2021-05-22 17:17:10|15634.64|15514.64|15631.52|15511.52|15636.89|15516.89|15631.52|15511.52|10
1621703840000|2021-05-22 17:17:20|15630.83|15510.83|15627.26|15507.26|15630.83|15510.83|15627.26|15507.26|10
1621703850000|2021-05-22 17:17:30|15626.6|15506.6|15621.23|15501.23|15627.33|15507.33|15621.23|15501.23|10
1621703860000|2021-05-22 17:17:40|15620.83|15500.83|15609.98|15489.98|15620.83|15500.83|15609.47|15489.47|10
1621703870000|2021-05-22 17:17:50|15609.45|15489.45|15604.45|15484.45|15609.45|15489.45|15604.45|15484.45|10
1621703880000|2021-05-22 17:18:00|15603.66|15483.66|15607.29|15487.29|15607.29|15487.29|15603.66|15483.66|10
1621703890000|2021-05-22 17:18:10|15609.82|15489.82|15614.66|15494.66|15614.66|15494.66|15609.74|15489.74|10
1621703900000|2021-05-22 17:18:20|15615.76|15495.76|15617.52|15497.52|15618.4|15498.4|15615.76|15495.76|10
1621703910000|2021-05-22 17:18:30|15618.25|15498.25|15613.53|15493.53|15618.25|15498.25|15613.53|15493.53|10
1621703920000|2021-05-22 17:18:40|15612.37|15492.37|15603.23|15483.23|15612.37|15492.37|15603.23|15483.23|10
1621703930000|2021-05-22 17:18:50|15602.61|15482.61|15590.56|15470.56|15602.61|15482.61|15590.56|15470.56|10
1621703940000|2021-05-22 17:19:00|15587.91|15467.91|15586.68|15466.68|15588.54|15468.54|15586.68|15466.68|10
1621703950000|2021-05-22 17:19:10|15585.68|15465.68|15584.31|15464.31|15585.68|15465.68|15583.04|15463.04|10
1621703960000|2021-05-22 17:19:20|15584.08|15464.08|15586.81|15466.81|15588.43|15468.43|15584.08|15464.08|10
1621703970000|2021-05-22 17:19:30|15584.73|15464.73|15585.79|15465.79|15586.43|15466.43|15583.65|15463.65|10
1621703980000|2021-05-22 17:19:40|15585.41|15465.41|15585.23|15465.23|15585.53|15465.53|15584.04|15464.04|10
1621703990000|2021-05-22 17:19:50|15587.51|15467.51|15585.76|15465.76|15588.33|15468.33|15585.76|15465.76|10
1621704000000|2021-05-22 17:20:00|15585.41|15465.41|15582.18|15462.18|15585.41|15465.41|15581.37|15461.37|10
1621704010000|2021-05-22 17:20:10|15582.24|15462.24|15579.48|15459.48|15582.6|15462.6|15579.48|15459.48|10
1621704020000|2021-05-22 17:20:20|15578.59|15458.59|15561.57|15441.57|15578.59|15458.59|15561.57|15441.57|10
1621704030000|2021-05-22 17:20:30|15562.01|15442.01|15551.47|15431.47|15562.01|15442.01|15551.47|15431.47|10
1621704040000|2021-05-22 17:20:40|15548.54|15428.54|15532.3|15412.3|15548.54|15428.54|15531.77|15411.77|10
1621704050000|2021-05-22 17:20:50|15531.18|15411.18|15527.47|15407.47|15531.72|15411.72|15527.31|15407.31|10
1621704060000|2021-05-22 17:21:00|15528.9|15408.9|15528.3|15408.3|15529.77|15409.77|15526.72|15406.72|10
1621704070000|2021-05-22 17:21:10|15528.44|15408.44|15523.62|15403.62|15528.44|15408.44|15520.55|15400.55|10
1621704080000|2021-05-22 17:21:20|15522.82|15402.82|15520.83|15400.83|15522.82|15402.82|15518.22|15398.22|10
1621704090000|2021-05-22 17:21:30|15519.85|15399.85|15506.08|15386.08|15520.2|15400.2|15506.08|15386.08|10
1621704100000|2021-05-22 17:21:40|15505.32|15385.32|15502.06|15382.06|15505.32|15385.32|15500.34|15380.34|10
1621704110000|2021-05-22 17:21:50|15503.13|15383.13|15503.31|15383.31|15504.38|15384.38|15501.77|15381.77|10
1621704120000|2021-05-22 17:22:00|15504.58|15384.58|15515.46|15395.46|15515.46|15395.46|15504.58|15384.58|10
1621704130000|2021-05-22 17:22:10|15520.4|15400.4|15543.05|15423.05|15544.3|15424.3|15520.4|15400.4|10
1621704140000|2021-05-22 17:22:20|15542.53|15422.53|15538.36|15418.36|15543.91|15423.91|15538.36|15418.36|10
1621704150000|2021-05-22 17:22:30|15537.05|15417.05|15534.7|15414.7|15537.05|15417.05|15531.75|15411.75|10
1621704160000|2021-05-22 17:22:40|15533.26|15413.26|15522.33|15402.33|15533.94|15413.94|15522.33|15402.33|10
1621704170000|2021-05-22 17:22:50|15522.85|15402.85|15513.5|15393.5|15522.85|15402.85|15513.5|15393.5|10
1621704180000|2021-05-22 17:23:00|15513.28|15393.28|15502.52|15382.52|15513.28|15393.28|15502.52|15382.52|10
1621704190000|2021-05-22 17:23:10|15501.74|15381.74|15501.64|15381.64|15501.74|15381.74|15498.63|15378.63|10
1621704200000|2021-05-22 17:23:20|15501.83|15381.83|15511.4|15391.4|15512.41|15392.41|15501.83|15381.83|10
1621704210000|2021-05-22 17:23:30|15512.85|15392.85|15525.81|15405.81|15525.81|15405.81|15512.85|15392.85|10
1621704220000|2021-05-22 17:23:40|15523.96|15403.96|15525.3|15405.3|15525.3|15405.3|15521.92|15401.92|10
1621704230000|2021-05-22 17:23:50|15525.94|15405.94|15526.05|15406.05|15526.47|15406.47|15524.14|15404.14|10
1621704240000|2021-05-22 17:24:00|15527.85|15407.85|15534.3|15414.3|15534.97|15414.97|15527.85|15407.85|10
1621704250000|2021-05-22 17:24:10|15534.87|15414.87|15533.99|15413.99|15536.44|15416.44|15533.99|15413.99|10
1621704260000|2021-05-22 17:24:20|15533.51|15413.51|15532.02|15412.02|15534.16|15414.16|15532.02|15412.02|10
1621704270000|2021-05-22 17:24:30|15532.38|15412.38|15532.9|15412.9|15535.13|15415.13|15532.38|15412.38|10
1621704280000|2021-05-22 17:24:40|15530.38|15410.38|15533.7|15413.7|15533.7|15413.7|15527.99|15407.99|10
1621704290000|2021-05-22 17:24:50|15533.54|15413.54|15532.52|15412.52|15533.54|15413.54|15531.91|15411.91|10
1621704300000|2021-05-22 17:25:00|15531.39|15411.39|15527.29|15407.29|15531.39|15411.39|15527.04|15407.04|10
1621704310000|2021-05-22 17:25:10|15527.27|15407.27|15535.91|15415.91|15535.91|15415.91|15527.27|15407.27|10
1621704320000|2021-05-22 17:25:20|15535.7|15415.7|15546.88|15426.88|15547.11|15427.11|15535.7|15415.7|10
1621704330000|2021-05-22 17:25:30|15546.41|15426.41|15553.66|15433.66|15553.66|15433.66|15546.41|15426.41|10
1621704340000|2021-05-22 17:25:40|15553.43|15433.43|15552.06|15432.06|15553.51|15433.51|15551.79|15431.79|10
1621704350000|2021-05-22 17:25:50|15552.3|15432.3|15555.01|15435.01|15555.01|15435.01|15552.3|15432.3|10
1621704360000|2021-05-22 17:26:00|15553.84|15433.84|15549.84|15429.84|15553.84|15433.84|15548.02|15428.02|10
1621704370000|2021-05-22 17:26:10|15549.39|15429.39|15549.83|15429.83|15553.3|15433.3|15549.39|15429.39|10
1621704380000|2021-05-22 17:26:20|15551.02|15431.02|15551.61|15431.61|15552.5|15432.5|15550.75|15430.75|10
1621704390000|2021-05-22 17:26:30|15554.58|15434.58|15554.15|15434.15|15554.77|15434.77|15553.64|15433.64|10
1621704400000|2021-05-22 17:26:40|15553.8|15433.8|15557.04|15437.04|15557.04|15437.04|15552.52|15432.52|10
1621704410000|2021-05-22 17:26:50|15556.96|15436.96|15559.67|15439.67|15560.53|15440.53|15556.65|15436.65|10
1621704420000|2021-05-22 17:27:00|15559.64|15439.64|15558.25|15438.25|15559.94|15439.94|15557.55|15437.55|10
1621704430000|2021-05-22 17:27:10|15556.31|15436.31|15554.35|15434.35|15556.31|15436.31|15553.77|15433.77|10
1621704440000|2021-05-22 17:27:20|15553.33|15433.33|15551.6|15431.6|15553.33|15433.33|15550.89|15430.89|10
1621704450000|2021-05-22 17:27:30|15552.46|15432.46|15560.96|15440.96|15560.96|15440.96|15552.46|15432.46|10
1621704460000|2021-05-22 17:27:40|15563.31|15443.31|15576.1|15456.1|15576.1|15456.1|15563.31|15443.31|10
1621704470000|2021-05-22 17:27:50|15575.71|15455.71|15586.83|15466.83|15586.83|15466.83|15575.71|15455.71|10
1621704480000|2021-05-22 17:28:00|15587.84|15467.84|15579.06|15459.06|15587.85|15467.85|15579.06|15459.06|10
1621704490000|2021-05-22 17:28:10|15578.38|15458.38|15564.91|15444.91|15578.38|15458.38|15564.91|15444.91|10
1621704500000|2021-05-22 17:28:20|15564.45|15444.45|15561.4|15441.4|15564.45|15444.45|15559.45|15439.45|10
1621704510000|2021-05-22 17:28:30|15560.39|15440.39|15563.14|15443.14|15563.14|15443.14|15560.39|15440.39|10
1621704520000|2021-05-22 17:28:40|15562.42|15442.42|15567.6|15447.6|15568.02|15448.02|15562.2|15442.2|10
1621704530000|2021-05-22 17:28:50|15567.29|15447.29|15570.17|15450.17|15571.6|15451.6|15567.29|15447.29|10
1621704540000|2021-05-22 17:29:00|15570.05|15450.05|15562.66|15442.66|15570.22|15450.22|15562.66|15442.66|10
1621704550000|2021-05-22 17:29:10|15562.99|15442.99|15562.84|15442.84|15563.3|15443.3|15561.49|15441.49|10
1621704560000|2021-05-22 17:29:20|15562.02|15442.02|15553.35|15433.35|15562.02|15442.02|15553.35|15433.35|10
1621704570000|2021-05-22 17:29:30|15552.31|15432.31|15548.15|15428.15|15552.31|15432.31|15548.15|15428.15|10
1621704580000|2021-05-22 17:29:40|15547.25|15427.25|15538.01|15418.01|15547.25|15427.25|15538.01|15418.01|10
1621704590000|2021-05-22 17:29:50|15536.79|15416.79|15530.85|15410.85|15536.79|15416.79|15530.85|15410.85|10
1621704600000|2021-05-22 17:30:00|15531.54|15411.54|15524.45|15404.45|15531.54|15411.54|15524.45|15404.45|10
1621704610000|2021-05-22 17:30:10|15525.63|15405.63|15537.17|15417.17|15537.17|15417.17|15525.63|15405.63|10
1621704620000|2021-05-22 17:30:20|15538.41|15418.41|15539.07|15419.07|15542.67|15422.67|15538.41|15418.41|10
1621704630000|2021-05-22 17:30:30|15538.84|15418.84|15529.92|15409.92|15538.84|15418.84|15529.92|15409.92|10
1621704640000|2021-05-22 17:30:40|15529.76|15409.76|15528.4|15408.4|15530.43|15410.43|15527.54|15407.54|10
1621704650000|2021-05-22 17:30:50|15527.42|15407.42|15524.97|15404.97|15527.42|15407.42|15524.1|15404.1|10
1621704660000|2021-05-22 17:31:00|15524.65|15404.65|15513.63|15393.63|15526.67|15406.67|15513.63|15393.63|10
1621704670000|2021-05-22 17:31:10|15513.69|15393.69|15497.97|15377.97|15513.69|15393.69|15497.97|15377.97|10
1621704680000|2021-05-22 17:31:20|15498.68|15378.68|15489.21|15369.21|15499.01|15379.01|15489.21|15369.21|10
1621704690000|2021-05-22 17:31:30|15488.49|15368.49|15466.38|15346.38|15488.49|15368.49|15466.38|15346.38|10
1621704700000|2021-05-22 17:31:40|15465.22|15345.22|15449.55|15329.55|15465.22|15345.22|15449.55|15329.55|10
1621704710000|2021-05-22 17:31:50|15450.49|15330.49|15434.43|15314.43|15451.91|15331.91|15433.61|15313.61|10
1621704720000|2021-05-22 17:32:00|15433.59|15313.59|15417.26|15297.26|15433.59|15313.59|15417.26|15297.26|10
1621704730000|2021-05-22 17:32:10|15416.23|15296.23|15417.88|15297.88|15417.88|15297.88|15413.48|15293.48|10
1621704740000|2021-05-22 17:32:20|15418.1|15298.1|15423.14|15303.14|15423.14|15303.14|15418.1|15298.1|10
1621704750000|2021-05-22 17:32:30|15423.2|15303.2|15416.82|15296.82|15423.2|15303.2|15416.82|15296.82|10
1621704760000|2021-05-22 17:32:40|15414.27|15294.27|15406.27|15286.27|15414.27|15294.27|15404.89|15284.89|10
1621704770000|2021-05-22 17:32:50|15406.63|15286.63|15408.29|15288.29|15410.43|15290.43|15406.63|15286.63|10
1621704780000|2021-05-22 17:33:00|15407.87|15287.87|15410.5|15290.5|15410.5|15290.5|15407.44|15287.44|9
1621704790000|2021-05-22 17:33:10|15410.44|15290.44|15410.82|15290.82|15411.23|15291.23|15409.75|15289.75|10
1621704800000|2021-05-22 17:33:20|15411.49|15291.49|15420.52|15300.52|15420.9|15300.9|15411.43|15291.43|10
1621704810000|2021-05-22 17:33:30|15421.7|15301.7|15425.14|15305.14|15425.14|15305.14|15420.81|15300.81|10
1621704820000|2021-05-22 17:33:40|15425.25|15305.25|15422.38|15302.38|15425.65|15305.65|15421.99|15301.99|10
1621704830000|2021-05-22 17:33:50|15421.8|15301.8|15415.57|15295.57|15421.8|15301.8|15415.44|15295.44|10
1621704840000|2021-05-22 17:34:00|15415.06|15295.06|15413.5|15293.5|15416.71|15296.71|15412.75|15292.75|10
1621704850000|2021-05-22 17:34:10|15412.94|15292.94|15409.77|15289.77|15413.01|15293.01|15409.25|15289.25|10
1621704860000|2021-05-22 17:34:20|15409.7|15289.7|15404.1|15284.1|15409.7|15289.7|15403.9|15283.9|10
1621704870000|2021-05-22 17:34:30|15402.98|15282.98|15394.37|15274.37|15403.04|15283.04|15394.08|15274.08|10
1621704880000|2021-05-22 17:34:40|15395.69|15275.69|15382.23|15262.23|15395.69|15275.69|15382.23|15262.23|10
1621704890000|2021-05-22 17:34:50|15380.62|15260.62|15380.9|15260.9|15380.9|15260.9|15377.76|15257.76|9
1621704900000|2021-05-22 17:35:00|15381.07|15261.07|15388.84|15268.84|15388.84|15268.84|15380.71|15260.71|10
1621704910000|2021-05-22 17:35:10|15387.96|15267.96|15390.67|15270.67|15390.67|15270.67|15387.85|15267.85|10
1621704920000|2021-05-22 17:35:20|15391.11|15271.11|15391.33|15271.33|15392.35|15272.35|15390.7|15270.7|10
1621704930000|2021-05-22 17:35:30|15390.07|15270.07|15387.95|15267.95|15390.29|15270.29|15387.95|15267.95|10
1621704940000|2021-05-22 17:35:40|15387.91|15267.91|15387.97|15267.97|15388.64|15268.64|15386.97|15266.97|10
1621704950000|2021-05-22 17:35:50|15388.3|15268.3|15386.88|15266.88|15388.3|15268.3|15385.63|15265.63|10
1621704960000|2021-05-22 17:36:00|15387.53|15267.53|15387.04|15267.04|15388.61|15268.61|15386.62|15266.62|10
1621704970000|2021-05-22 17:36:10|15387.5|15267.5|15390.8|15270.8|15390.8|15270.8|15387.5|15267.5|10
1621704980000|2021-05-22 17:36:20|15392.7|15272.7|15394.72|15274.72|15394.72|15274.72|15392.7|15272.7|10
1621704990000|2021-05-22 17:36:30|15394.7|15274.7|15402.66|15282.66|15402.66|15282.66|15394|15274|10
1621705000000|2021-05-22 17:36:40|15404.53|15284.53|15421.53|15301.53|15421.53|15301.53|15404.53|15284.53|10
1621705010000|2021-05-22 17:36:50|15421.51|15301.51|15429.96|15309.96|15430.83|15310.83|15421.51|15301.51|10
1621705020000|2021-05-22 17:37:00|15431.5|15311.5|15449.2|15329.2|15449.59|15329.59|15431.5|15311.5|10
1621705030000|2021-05-22 17:37:10|15450.46|15330.46|15458|15338|15458|15338|15450.46|15330.46|10
1621705040000|2021-05-22 17:37:20|15457.24|15337.24|15464.41|15344.41|15464.41|15344.41|15456.62|15336.62|10
1621705050000|2021-05-22 17:37:30|15464.45|15344.45|15461.81|15341.81|15468.5|15348.5|15461.81|15341.81|10
1621705060000|2021-05-22 17:37:40|15459.76|15339.76|15450.86|15330.86|15462.07|15342.07|15448.48|15328.48|10
1621705070000|2021-05-22 17:37:50|15449.88|15329.88|15450.11|15330.11|15450.11|15330.11|15448.7|15328.7|9
1621705080000|2021-05-22 17:38:00|15450.02|15330.02|15437.39|15317.39|15450.2|15330.2|15437.04|15317.04|10
1621705090000|2021-05-22 17:38:10|15439.08|15319.08|15425.84|15305.84|15439.08|15319.08|15425.84|15305.84|10
1621705100000|2021-05-22 17:38:20|15424.21|15304.21|15416.29|15296.29|15424.5|15304.5|15416.29|15296.29|10
1621705110000|2021-05-22 17:38:30|15416|15296|15406.77|15286.77|15416|15296|15406.77|15286.77|9
1621705120000|2021-05-22 17:38:40|15407.93|15287.93|15403.39|15283.39|15407.93|15287.93|15403.23|15283.23|10
1621705130000|2021-05-22 17:38:50|15403.72|15283.72|15402.81|15282.81|15405.54|15285.54|15402.81|15282.81|10
1621705140000|2021-05-22 17:39:00|15404.05|15284.05|15412.49|15292.49|15412.49|15292.49|15403.85|15283.85|10
1621705150000|2021-05-22 17:39:10|15414.71|15294.71|15431.81|15311.81|15431.81|15311.81|15414.71|15294.71|10
1621705160000|2021-05-22 17:39:20|15433.32|15313.32|15434.18|15314.18|15434.31|15314.31|15431.95|15311.95|10
1621705170000|2021-05-22 17:39:30|15434.24|15314.24|15427.04|15307.04|15434.24|15314.24|15427.04|15307.04|10
1621705180000|2021-05-22 17:39:40|15427.16|15307.16|15412.69|15292.69|15427.16|15307.16|15412.69|15292.69|10
1621705190000|2021-05-22 17:39:50|15409.06|15289.06|15405.69|15285.69|15409.06|15289.06|15404.69|15284.69|10
1621705200000|2021-05-22 17:40:00|15405.21|15285.21|15400.6|15280.6|15405.21|15285.21|15400.6|15280.6|10
1621705210000|2021-05-22 17:40:10|15400.05|15280.05|15386.42|15266.42|15400.28|15280.28|15386.42|15266.42|10
1621705220000|2021-05-22 17:40:20|15385.92|15265.92|15368.92|15248.92|15385.92|15265.92|15368.92|15248.92|10
1621705230000|2021-05-22 17:40:30|15368.06|15248.06|15357.3|15237.3|15368.37|15248.37|15357.3|15237.3|10
1621705240000|2021-05-22 17:40:40|15356.51|15236.51|15349.28|15229.28|15356.51|15236.51|15349.28|15229.28|10
1621705250000|2021-05-22 17:40:50|15349.12|15229.12|15351.99|15231.99|15351.99|15231.99|15346.3|15226.3|10
1621705260000|2021-05-22 17:41:00|15353.79|15233.79|15394.89|15274.89|15394.89|15274.89|15353.79|15233.79|10
1621705270000|2021-05-22 17:41:10|15397.77|15277.77|15419.74|15299.74|15419.74|15299.74|15397.58|15277.58|10
1621705280000|2021-05-22 17:41:20|15418.82|15298.82|15421.67|15301.67|15421.67|15301.67|15418.82|15298.82|10
1621705290000|2021-05-22 17:41:30|15425.09|15305.09|15425.5|15305.5|15426.39|15306.39|15424.03|15304.03|10
1621705300000|2021-05-22 17:41:40|15424.71|15304.71|15417.39|15297.39|15424.71|15304.71|15417.39|15297.39|10
1621705310000|2021-05-22 17:41:50|15418.83|15298.83|15420.92|15300.92|15420.92|15300.92|15416.4|15296.4|10
1621705320000|2021-05-22 17:42:00|15421.73|15301.73|15409.51|15289.51|15423.4|15303.4|15409.51|15289.51|10
1621705330000|2021-05-22 17:42:10|15408.33|15288.33|15402.93|15282.93|15409.46|15289.46|15402.85|15282.85|10
1621705340000|2021-05-22 17:42:20|15403.38|15283.38|15394.67|15274.67|15403.58|15283.58|15394.67|15274.67|10
1621705350000|2021-05-22 17:42:30|15394.51|15274.51|15384.02|15264.02|15394.51|15274.51|15383.73|15263.73|10
1621705360000|2021-05-22 17:42:40|15382.92|15262.92|15377.84|15257.84|15382.92|15262.92|15377.6|15257.6|10
1621705370000|2021-05-22 17:42:50|15377.75|15257.75|15372.08|15252.08|15377.75|15257.75|15371.79|15251.79|10
1621705380000|2021-05-22 17:43:00|15372.62|15252.62|15368.81|15248.81|15374.29|15254.29|15368.81|15248.81|10
1621705390000|2021-05-22 17:43:10|15368.99|15248.99|15359.61|15239.61|15368.99|15248.99|15359.61|15239.61|10
1621705400000|2021-05-22 17:43:20|15358.05|15238.05|15348.91|15228.91|15358.05|15238.05|15348.22|15228.22|10
1621705410000|2021-05-22 17:43:30|15349.06|15229.06|15344.99|15224.99|15349.06|15229.06|15344.24|15224.24|10
1621705420000|2021-05-22 17:43:40|15344.27|15224.27|15344.35|15224.35|15344.63|15224.63|15343.32|15223.32|10
1621705430000|2021-05-22 17:43:50|15344.85|15224.85|15330.2|15210.2|15344.85|15224.85|15330.2|15210.2|10
1621705440000|2021-05-22 17:44:00|15329.55|15209.55|15321.04|15201.04|15330.69|15210.69|15321.04|15201.04|10
1621705450000|2021-05-22 17:44:10|15317.76|15197.76|15298.26|15178.26|15317.76|15197.76|15298.26|15178.26|10
1621705460000|2021-05-22 17:44:20|15297.3|15177.3|15287.95|15167.95|15297.3|15177.3|15285.49|15165.49|10
1621705470000|2021-05-22 17:44:30|15291.78|15171.78|15292.09|15172.09|15299.87|15179.87|15291.78|15171.78|10
1621705480000|2021-05-22 17:44:40|15291.67|15171.67|15285.73|15165.73|15291.67|15171.67|15284.97|15164.97|10
1621705490000|2021-05-22 17:44:50|15285.18|15165.18|15286.68|15166.68|15286.68|15166.68|15284.91|15164.91|10
1621705500000|2021-05-22 17:45:00|15287.3|15167.3|15306.28|15186.28|15306.28|15186.28|15287.3|15167.3|10
1621705510000|2021-05-22 17:45:10|15309.21|15189.21|15335.96|15215.96|15335.96|15215.96|15309.21|15189.21|9
1621705520000|2021-05-22 17:45:20|15340.72|15220.72|15352.12|15232.12|15352.12|15232.12|15340.72|15220.72|10
1621705530000|2021-05-22 17:45:30|15351.93|15231.93|15359.02|15239.02|15359.02|15239.02|15351.88|15231.88|10
1621705540000|2021-05-22 17:45:40|15359.67|15239.67|15366.29|15246.29|15367.35|15247.35|15359.67|15239.67|10
1621705550000|2021-05-22 17:45:50|15366.26|15246.26|15383.39|15263.39|15383.39|15263.39|15366.12|15246.12|10
1621705560000|2021-05-22 17:46:00|15383.78|15263.78|15402.7|15282.7|15402.7|15282.7|15383.78|15263.78|10
1621705570000|2021-05-22 17:46:10|15402.9|15282.9|15407.39|15287.39|15408.39|15288.39|15401.49|15281.49|10
1621705580000|2021-05-22 17:46:20|15407.95|15287.95|15405.01|15285.01|15407.95|15287.95|15401.51|15281.51|10
1621705590000|2021-05-22 17:46:30|15404.77|15284.77|15396.01|15276.01|15404.88|15284.88|15396.01|15276.01|10
1621705600000|2021-05-22 17:46:40|15391.82|15271.82|15389.46|15269.46|15392.98|15272.98|15387.26|15267.26|9
1621705610000|2021-05-22 17:46:50|15389.96|15269.96|15401.25|15281.25|15401.25|15281.25|15389.96|15269.96|10
1621705620000|2021-05-22 17:47:00|15401.42|15281.42|15399.88|15279.88|15401.42|15281.42|15398.88|15278.88|10
1621705630000|2021-05-22 17:47:10|15399.43|15279.43|15394.06|15274.06|15401.53|15281.53|15394.06|15274.06|10
1621705640000|2021-05-22 17:47:20|15393.39|15273.39|15382.37|15262.37|15393.63|15273.63|15382.35|15262.35|10
1621705650000|2021-05-22 17:47:30|15381.77|15261.77|15384.62|15264.62|15384.62|15264.62|15381.39|15261.39|10
1621705660000|2021-05-22 17:47:40|15384.94|15264.94|15387.12|15267.12|15388.53|15268.53|15384.38|15264.38|10
1621705670000|2021-05-22 17:47:50|15388.56|15268.56|15386.33|15266.33|15388.56|15268.56|15386.28|15266.28|10
1621705680000|2021-05-22 17:48:00|15385.77|15265.77|15390.45|15270.45|15393.74|15273.74|15385.77|15265.77|10
1621705690000|2021-05-22 17:48:10|15391.7|15271.7|15393.67|15273.67|15393.67|15273.67|15391.22|15271.22|10
1621705700000|2021-05-22 17:48:20|15393.75|15273.75|15384.23|15264.23|15393.75|15273.75|15383.54|15263.54|10
1621705710000|2021-05-22 17:48:30|15383.74|15263.74|15381.92|15261.92|15384.8|15264.8|15381.92|15261.92|10
1621705720000|2021-05-22 17:48:40|15381.31|15261.31|15377.33|15257.33|15381.31|15261.31|15377.33|15257.33|10
1621705730000|2021-05-22 17:48:50|15377.23|15257.23|15384.49|15264.49|15384.49|15264.49|15377.23|15257.23|10
1621705740000|2021-05-22 17:49:00|15385.06|15265.06|15396.29|15276.29|15396.29|15276.29|15385.06|15265.06|10
1621705750000|2021-05-22 17:49:10|15396.02|15276.02|15392.36|15272.36|15396.02|15276.02|15391.18|15271.18|10
1621705760000|2021-05-22 17:49:20|15392.82|15272.82|15387.29|15267.29|15392.82|15272.82|15387.18|15267.18|10
1621705770000|2021-05-22 17:49:30|15387.78|15267.78|15387.45|15267.45|15388.81|15268.81|15387.33|15267.33|10
1621705780000|2021-05-22 17:49:40|15387.23|15267.23|15387.77|15267.77|15387.77|15267.77|15386.24|15266.24|10
1621705790000|2021-05-22 17:49:50|15388.02|15268.02|15392.87|15272.87|15392.87|15272.87|15388.02|15268.02|10
1621705800000|2021-05-22 17:50:00|15394.07|15274.07|15386.19|15266.19|15394.14|15274.14|15386.19|15266.19|10
1621705810000|2021-05-22 17:50:10|15386.84|15266.84|15357.41|15237.41|15386.84|15266.84|15357.41|15237.41|10
1621705820000|2021-05-22 17:50:20|15356|15236|15336|15216|15356|15236|15336|15216|10
1621705830000|2021-05-22 17:50:30|15337.96|15217.96|15320.99|15200.99|15339.09|15219.09|15320.99|15200.99|10
1621705840000|2021-05-22 17:50:40|15318.42|15198.42|15299.82|15179.82|15318.42|15198.42|15299.18|15179.18|10
1621705850000|2021-05-22 17:50:50|15299.28|15179.28|15299.6|15179.6|15302.95|15182.95|15296.11|15176.11|10
1621705860000|2021-05-22 17:51:00|15300.43|15180.43|15298.14|15178.14|15301.63|15181.63|15296.28|15176.28|10
1621705870000|2021-05-22 17:51:10|15299.32|15179.32|15307.77|15187.77|15307.77|15187.77|15299.11|15179.11|10
1621705880000|2021-05-22 17:51:20|15307.9|15187.9|15307.18|15187.18|15309.37|15189.37|15306.84|15186.84|10
1621705890000|2021-05-22 17:51:30|15306.41|15186.41|15308.89|15188.89|15310.38|15190.38|15305.69|15185.69|10
1621705900000|2021-05-22 17:51:40|15309.57|15189.57|15309.13|15189.13|15311.39|15191.39|15309.13|15189.13|10
1621705910000|2021-05-22 17:51:50|15310.64|15190.64|15320.26|15200.26|15320.26|15200.26|15309.26|15189.26|10
1621705920000|2021-05-22 17:52:00|15320.77|15200.77|15326.12|15206.12|15326.12|15206.12|15320.49|15200.49|10
1621705930000|2021-05-22 17:52:10|15328.75|15208.75|15346.57|15226.57|15346.57|15226.57|15328.75|15208.75|10
1621705940000|2021-05-22 17:52:20|15346.28|15226.28|15352.32|15232.32|15352.61|15232.61|15346.13|15226.13|10
1621705950000|2021-05-22 17:52:30|15352.19|15232.19|15356.85|15236.85|15356.85|15236.85|15347.98|15227.98|10
1621705960000|2021-05-22 17:52:40|15357.16|15237.16|15355.3|15235.3|15357.19|15237.19|15354.77|15234.77|9
1621705970000|2021-05-22 17:52:50|15357.31|15237.31|15361.79|15241.79|15363.23|15243.23|15357.31|15237.31|10
1621705980000|2021-05-22 17:53:00|15363.26|15243.26|15368.86|15248.86|15368.86|15248.86|15363.26|15243.26|10
1621705990000|2021-05-22 17:53:10|15367.99|15247.99|15369.61|15249.61|15369.61|15249.61|15367.67|15247.67|10
1621706000000|2021-05-22 17:53:20|15370.53|15250.53|15381.55|15261.55|15381.55|15261.55|15370.53|15250.53|10
1621706010000|2021-05-22 17:53:30|15381.04|15261.04|15386.17|15266.17|15386.17|15266.17|15381.04|15261.04|10
1621706020000|2021-05-22 17:53:40|15386.62|15266.62|15385.09|15265.09|15386.96|15266.96|15384.34|15264.34|10
1621706030000|2021-05-22 17:53:50|15386.25|15266.25|15386.88|15266.88|15386.88|15266.88|15383.81|15263.81|10
1621706040000|2021-05-22 17:54:00|15387.58|15267.58|15394.94|15274.94|15394.94|15274.94|15387.15|15267.15|10
1621706050000|2021-05-22 17:54:10|15396.33|15276.33|15411.06|15291.06|15411.06|15291.06|15396.33|15276.33|10
1621706060000|2021-05-22 17:54:20|15412.69|15292.69|15407.57|15287.57|15415.27|15295.27|15407.57|15287.57|10
1621706070000|2021-05-22 17:54:30|15406.31|15286.31|15398.67|15278.67|15406.31|15286.31|15398.67|15278.67|10
1621706080000|2021-05-22 17:54:40|15399.14|15279.14|15389.12|15269.12|15399.14|15279.14|15388.6|15268.6|10
1621706090000|2021-05-22 17:54:50|15385.51|15265.51|15376.14|15256.14|15386.78|15266.78|15376.14|15256.14|10
1621706100000|2021-05-22 17:55:00|15376.58|15256.58|15361.26|15241.26|15376.58|15256.58|15361.26|15241.26|10
1621706110000|2021-05-22 17:55:10|15359.37|15239.37|15351.38|15231.38|15359.37|15239.37|15350.6|15230.6|10
1621706120000|2021-05-22 17:55:20|15351.4|15231.4|15351.98|15231.98|15353.97|15233.97|15350.69|15230.69|10
1621706130000|2021-05-22 17:55:30|15352.93|15232.93|15358.71|15238.71|15358.71|15238.71|15352.93|15232.93|10
1621706140000|2021-05-22 17:55:40|15360.62|15240.62|15357.94|15237.94|15361.18|15241.18|15357.94|15237.94|10
1621706150000|2021-05-22 17:55:50|15355.8|15235.8|15354|15234|15355.8|15235.8|15352.12|15232.12|10
1621706160000|2021-05-22 17:56:00|15354.09|15234.09|15348.74|15228.74|15354.09|15234.09|15348.56|15228.56|10
1621706170000|2021-05-22 17:56:10|15350.14|15230.14|15346.52|15226.52|15354.34|15234.34|15346.52|15226.52|10
1621706180000|2021-05-22 17:56:20|15347.06|15227.06|15337.4|15217.4|15347.31|15227.31|15337.4|15217.4|10
1621706190000|2021-05-22 17:56:30|15337.03|15217.03|15323.85|15203.85|15337.29|15217.29|15323.85|15203.85|10
1621706200000|2021-05-22 17:56:40|15324.2|15204.2|15316.48|15196.48|15324.2|15204.2|15314.38|15194.38|10
1621706210000|2021-05-22 17:56:50|15314.59|15194.59|15303.9|15183.9|15314.59|15194.59|15302.96|15182.96|10
1621706220000|2021-05-22 17:57:00|15303.97|15183.97|15317.37|15197.37|15317.37|15197.37|15302.42|15182.42|10
1621706230000|2021-05-22 17:57:10|15317.39|15197.39|15315.85|15195.85|15317.39|15197.39|15313.53|15193.53|9
1621706240000|2021-05-22 17:57:20|15314.44|15194.44|15307.16|15187.16|15314.44|15194.44|15307.16|15187.16|10
1621706250000|2021-05-22 17:57:30|15305.61|15185.61|15308.44|15188.44|15308.44|15188.44|15304.54|15184.54|10
1621706260000|2021-05-22 17:57:40|15309.55|15189.55|15324.96|15204.96|15324.96|15204.96|15309.55|15189.55|10
1621706270000|2021-05-22 17:57:50|15326.66|15206.66|15328.65|15208.65|15332.09|15212.09|15326.66|15206.66|10
1621706280000|2021-05-22 17:58:00|15329.91|15209.91|15343.75|15223.75|15343.75|15223.75|15329.7|15209.7|10
1621706290000|2021-05-22 17:58:10|15346.42|15226.42|15353.03|15233.03|15354.87|15234.87|15346.42|15226.42|10
1621706300000|2021-05-22 17:58:20|15349.61|15229.61|15353.48|15233.48|15353.48|15233.48|15347.94|15227.94|10
1621706310000|2021-05-22 17:58:30|15353.98|15233.98|15357.04|15237.04|15359.13|15239.13|15353.98|15233.98|10
1621706320000|2021-05-22 17:58:40|15357.38|15237.38|15361.66|15241.66|15362.95|15242.95|15357.38|15237.38|10
1621706330000|2021-05-22 17:58:50|15360.62|15240.62|15361.7|15241.7|15362.05|15242.05|15359.91|15239.91|10
1621706340000|2021-05-22 17:59:00|15362.15|15242.15|15363.1|15243.1|15363.33|15243.33|15361.86|15241.86|10
1621706350000|2021-05-22 17:59:10|15362.96|15242.96|15360.88|15240.88|15362.96|15242.96|15359.92|15239.92|10
1621706360000|2021-05-22 17:59:20|15360.82|15240.82|15361.83|15241.83|15361.83|15241.83|15360.29|15240.29|9
1621706370000|2021-05-22 17:59:30|15362.03|15242.03|15365.52|15245.52|15365.65|15245.65|15362.03|15242.03|10
1621706380000|2021-05-22 17:59:40|15364.97|15244.97|15363.61|15243.61|15365.67|15245.67|15363.42|15243.42|10
1621706390000|2021-05-22 17:59:50|15363.33|15243.33|15363.47|15243.47|15365.24|15245.24|15363.33|15243.33|10
1621706400000|2021-05-22 18:00:00|15363.25|15243.25|15360.72|15240.72|15363.25|15243.25|15360.72|15240.72|10
1621706410000|2021-05-22 18:00:10|15359.15|15239.15|15357.91|15237.91|15359.15|15239.15|15357.59|15237.59|9
1621706420000|2021-05-22 18:00:20|15357.62|15237.62|15356.41|15236.41|15358.14|15238.14|15356.41|15236.41|9
1621706430000|2021-05-22 18:00:30|15356.88|15236.88|15361.9|15241.9|15361.9|15241.9|15356.15|15236.15|10
1621706440000|2021-05-22 18:00:40|15361.85|15241.85|15366.03|15246.03|15366.03|15246.03|15361.77|15241.77|10
1621706450000|2021-05-22 18:00:50|15367.19|15247.19|15373.63|15253.63|15373.98|15253.98|15367.19|15247.19|10
1621706460000|2021-05-22 18:01:00|15373.77|15253.77|15384.14|15264.14|15384.14|15264.14|15373.77|15253.77|10
1621706470000|2021-05-22 18:01:10|15385.18|15265.18|15403.58|15283.58|15403.58|15283.58|15385.18|15265.18|10
1621706480000|2021-05-22 18:01:20|15404.16|15284.16|15409.56|15289.56|15409.56|15289.56|15403.74|15283.74|9
1621706490000|2021-05-22 18:01:30|15408.98|15288.98|15413.69|15293.69|15413.69|15293.69|15408.98|15288.98|10
1621706500000|2021-05-22 18:01:40|15413.73|15293.73|15419.93|15299.93|15419.93|15299.93|15413.73|15293.73|10
1621706510000|2021-05-22 18:01:50|15419.99|15299.99|15420.27|15300.27|15420.47|15300.47|15418.63|15298.63|10
1621706520000|2021-05-22 18:02:00|15419.51|15299.51|15415.73|15295.73|15419.51|15299.51|15415.73|15295.73|10
1621706530000|2021-05-22 18:02:10|15414.43|15294.43|15414.47|15294.47|15415.62|15295.62|15414.07|15294.07|10
1621706540000|2021-05-22 18:02:20|15415.49|15295.49|15418|15298|15418|15298|15415.32|15295.32|10
1621706550000|2021-05-22 18:02:30|15417.92|15297.92|15418.69|15298.69|15418.7|15298.7|15417.6|15297.6|10
1621706560000|2021-05-22 18:02:40|15420.24|15300.24|15424.55|15304.55|15424.55|15304.55|15419.82|15299.82|10
1621706570000|2021-05-22 18:02:50|15424.18|15304.18|15426.58|15306.58|15427.27|15307.27|15424.18|15304.18|10
1621706580000|2021-05-22 18:03:00|15427.26|15307.26|15429.35|15309.35|15429.55|15309.55|15427.15|15307.15|10
1621706590000|2021-05-22 18:03:10|15426.8|15306.8|15422.86|15302.86|15427.22|15307.22|15422.86|15302.86|10
1621706600000|2021-05-22 18:03:20|15422.5|15302.5|15413.58|15293.58|15422.5|15302.5|15413.54|15293.54|10
1621706610000|2021-05-22 18:03:30|15412.75|15292.75|15405.91|15285.91|15414.18|15294.18|15405.91|15285.91|10
1621706620000|2021-05-22 18:03:40|15405.76|15285.76|15403.74|15283.74|15405.76|15285.76|15403.74|15283.74|10
1621706630000|2021-05-22 18:03:50|15404.35|15284.35|15403.06|15283.06|15405.06|15285.06|15403.06|15283.06|10
1621706640000|2021-05-22 18:04:00|15403.5|15283.5|15403.76|15283.76|15403.76|15283.76|15402.44|15282.44|10
1621706650000|2021-05-22 18:04:10|15404.19|15284.19|15404.99|15284.99|15404.99|15284.99|15403.36|15283.36|10
1621706660000|2021-05-22 18:04:20|15405.06|15285.06|15413.36|15293.36|15413.36|15293.36|15404.8|15284.8|10
1621706670000|2021-05-22 18:04:30|15414.32|15294.32|15421.2|15301.2|15421.2|15301.2|15414.32|15294.32|10
1621706680000|2021-05-22 18:04:40|15421.74|15301.74|15420.05|15300.05|15421.74|15301.74|15420.05|15300.05|10
1621706690000|2021-05-22 18:04:50|15420.01|15300.01|15418.69|15298.69|15420.01|15300.01|15418.61|15298.61|10
1621706700000|2021-05-22 18:05:00|15419.18|15299.18|15413.28|15293.28|15419.18|15299.18|15413.28|15293.28|10
1621706710000|2021-05-22 18:05:10|15413.53|15293.53|15412.85|15292.85|15413.88|15293.88|15412.75|15292.75|10
1621706720000|2021-05-22 18:05:20|15412.93|15292.93|15394.74|15274.74|15412.93|15292.93|15394.74|15274.74|10
1621706730000|2021-05-22 18:05:30|15392.38|15272.38|15388.96|15268.96|15392.91|15272.91|15388.96|15268.96|10
1621706740000|2021-05-22 18:05:40|15389.03|15269.03|15386.62|15266.62|15389.03|15269.03|15386.62|15266.62|10
1621706750000|2021-05-22 18:05:50|15386.97|15266.97|15379.84|15259.84|15387.8|15267.8|15379.84|15259.84|10
1621706760000|2021-05-22 18:06:00|15379.26|15259.26|15366.65|15246.65|15379.26|15259.26|15366.65|15246.65|10
1621706770000|2021-05-22 18:06:10|15363.75|15243.75|15353.45|15233.45|15363.75|15243.75|15353.45|15233.45|10
1621706780000|2021-05-22 18:06:20|15354.15|15234.15|15341.32|15221.32|15354.42|15234.42|15341.32|15221.32|10
1621706790000|2021-05-22 18:06:30|15339.27|15219.27|15322.15|15202.15|15339.27|15219.27|15322.15|15202.15|10
1621706800000|2021-05-22 18:06:40|15319.88|15199.88|15314.58|15194.58|15319.88|15199.88|15314.42|15194.42|10
1621706810000|2021-05-22 18:06:50|15314.67|15194.67|15310.61|15190.61|15314.67|15194.67|15310.61|15190.61|9
1621706820000|2021-05-22 18:07:00|15310.68|15190.68|15295.81|15175.81|15310.68|15190.68|15295.81|15175.81|10
1621706830000|2021-05-22 18:07:10|15293.95|15173.95|15281.96|15161.96|15293.95|15173.95|15281.96|15161.96|10
1621706840000|2021-05-22 18:07:20|15279.5|15159.5|15255.44|15135.44|15279.5|15159.5|15255.44|15135.44|10
1621706850000|2021-05-22 18:07:30|15256.63|15136.63|15251.5|15131.5|15256.63|15136.63|15245.29|15125.29|9
1621706860000|2021-05-22 18:07:40|15251.79|15131.79|15253.11|15133.11|15254.76|15134.76|15251.79|15131.79|10
1621706870000|2021-05-22 18:07:50|15254.66|15134.66|15258.02|15138.02|15258.02|15138.02|15252.59|15132.59|10
1621706880000|2021-05-22 18:08:00|15258.68|15138.68|15270.69|15150.69|15270.69|15150.69|15258.68|15138.68|10
1621706890000|2021-05-22 18:08:10|15268.45|15148.45|15259.81|15139.81|15268.45|15148.45|15259.81|15139.81|10
1621706900000|2021-05-22 18:08:20|15259.27|15139.27|15264.65|15144.65|15264.65|15144.65|15259.27|15139.27|10
1621706910000|2021-05-22 18:08:30|15266.72|15146.72|15257.85|15137.85|15267.05|15147.05|15257.85|15137.85|10
1621706920000|2021-05-22 18:08:40|15257.19|15137.19|15249.26|15129.26|15257.19|15137.19|15249.26|15129.26|10
1621706930000|2021-05-22 18:08:50|15247.68|15127.68|15242.81|15122.81|15249.06|15129.06|15242.81|15122.81|10
1621706940000|2021-05-22 18:09:00|15240.2|15120.2|15233.07|15113.07|15240.2|15120.2|15232.22|15112.22|10
1621706950000|2021-05-22 18:09:10|15231.77|15111.77|15239.55|15119.55|15239.55|15119.55|15231.77|15111.77|10
1621706960000|2021-05-22 18:09:20|15238.85|15118.85|15237.11|15117.11|15239.7|15119.7|15237.11|15117.11|10
1621706970000|2021-05-22 18:09:30|15234.77|15114.77|15262.3|15142.3|15262.3|15142.3|15234.77|15114.77|10
1621706980000|2021-05-22 18:09:40|15263.41|15143.41|15267.46|15147.46|15269.58|15149.58|15263.41|15143.41|10
1621706990000|2021-05-22 18:09:50|15265.93|15145.93|15268.64|15148.64|15269.35|15149.35|15265.31|15145.31|10
1621707000000|2021-05-22 18:10:00|15267.8|15147.8|15275.06|15155.06|15275.06|15155.06|15267.55|15147.55|10
1621707010000|2021-05-22 18:10:10|15274.34|15154.34|15274.9|15154.9|15277.31|15157.31|15274.34|15154.34|10
1621707020000|2021-05-22 18:10:20|15274.52|15154.52|15262.28|15142.28|15275.09|15155.09|15262.28|15142.28|10
1621707030000|2021-05-22 18:10:30|15260.51|15140.51|15246.17|15126.17|15260.51|15140.51|15246.17|15126.17|10
1621707040000|2021-05-22 18:10:40|15244.71|15124.71|15248.12|15128.12|15248.12|15128.12|15244.71|15124.71|10
1621707050000|2021-05-22 18:10:50|15246.5|15126.5|15254.12|15134.12|15254.12|15134.12|15246.5|15126.5|10
1621707060000|2021-05-22 18:11:00|15255.98|15135.98|15266.49|15146.49|15267.11|15147.11|15255.98|15135.98|10
1621707070000|2021-05-22 18:11:10|15264.36|15144.36|15258.59|15138.59|15266.35|15146.35|15258.59|15138.59|10
1621707080000|2021-05-22 18:11:20|15256.95|15136.95|15253.97|15133.97|15256.95|15136.95|15253.97|15133.97|10
1621707090000|2021-05-22 18:11:30|15253.06|15133.06|15247.18|15127.18|15253.06|15133.06|15246.92|15126.92|10
1621707100000|2021-05-22 18:11:40|15248.11|15128.11|15250.88|15130.88|15251.51|15131.51|15248.11|15128.11|10
1621707110000|2021-05-22 18:11:50|15250.66|15130.66|15253.06|15133.06|15254.1|15134.1|15249.41|15129.41|10
1621707120000|2021-05-22 18:12:00|15252.84|15132.84|15261.88|15141.88|15261.88|15141.88|15252.32|15132.32|10
1621707130000|2021-05-22 18:12:10|15262.96|15142.96|15262.08|15142.08|15264.78|15144.78|15262.08|15142.08|10
1621707140000|2021-05-22 18:12:20|15263.11|15143.11|15279.95|15159.95|15279.95|15159.95|15263.1|15143.1|10
1621707150000|2021-05-22 18:12:30|15281.12|15161.12|15299.85|15179.85|15299.85|15179.85|15281.12|15161.12|10
1621707160000|2021-05-22 18:12:40|15300.79|15180.79|15313.3|15193.3|15313.3|15193.3|15300.79|15180.79|10
1621707170000|2021-05-22 18:12:50|15313.42|15193.42|15319.92|15199.92|15319.92|15199.92|15313.42|15193.42|10
1621707180000|2021-05-22 18:13:00|15320.7|15200.7|15333.21|15213.21|15333.21|15213.21|15320.7|15200.7|10
1621707190000|2021-05-22 18:13:10|15334.16|15214.16|15347.03|15227.03|15347.03|15227.03|15334.16|15214.16|10
1621707200000|2021-05-22 18:13:20|15346.02|15226.02|15356.64|15236.64|15356.64|15236.64|15346.02|15226.02|10
1621707210000|2021-05-22 18:13:30|15357.14|15237.14|15362.16|15242.16|15362.16|15242.16|15356.43|15236.43|9
1621707220000|2021-05-22 18:13:40|15361.9|15241.9|15371.43|15251.43|15371.43|15251.43|15361.9|15241.9|10
1621707230000|2021-05-22 18:13:50|15372.26|15252.26|15373.31|15253.31|15374.71|15254.71|15372.26|15252.26|10
1621707240000|2021-05-22 18:14:00|15372.89|15252.89|15357.51|15237.51|15372.89|15252.89|15357.51|15237.51|10
1621707250000|2021-05-22 18:14:10|15355.96|15235.96|15340.46|15220.46|15355.96|15235.96|15340.28|15220.28|10
1621707260000|2021-05-22 18:14:20|15338.59|15218.59|15339.76|15219.76|15341.22|15221.22|15336.28|15216.28|10
1621707270000|2021-05-22 18:14:30|15339.61|15219.61|15352.1|15232.1|15352.1|15232.1|15339.18|15219.18|10
1621707280000|2021-05-22 18:14:40|15353.48|15233.48|15366.7|15246.7|15366.96|15246.96|15353.48|15233.48|10
1621707290000|2021-05-22 18:14:50|15365.76|15245.76|15373.76|15253.76|15373.76|15253.76|15365.44|15245.44|10
1621707300000|2021-05-22 18:15:00|15374.23|15254.23|15385.09|15265.09|15385.09|15265.09|15374.23|15254.23|10
1621707310000|2021-05-22 18:15:10|15386.35|15266.35|15386.46|15266.46|15388.99|15268.99|15386.07|15266.07|10
1621707320000|2021-05-22 18:15:20|15387.13|15267.13|15382.71|15262.71|15387.54|15267.54|15382.71|15262.71|10
1621707330000|2021-05-22 18:15:30|15382.81|15262.81|15372.61|15252.61|15382.81|15262.81|15372.61|15252.61|10
1621707340000|2021-05-22 18:15:40|15372.37|15252.37|15356.27|15236.27|15372.37|15252.37|15356.03|15236.03|10
1621707350000|2021-05-22 18:15:50|15356.26|15236.26|15356.81|15236.81|15358.61|15238.61|15356.1|15236.1|10
1621707360000|2021-05-22 18:16:00|15356.38|15236.38|15355.89|15235.89|15358.33|15238.33|15355.89|15235.89|10
1621707370000|2021-05-22 18:16:10|15356.71|15236.71|15356.8|15236.8|15357.12|15237.12|15355.87|15235.87|10
1621707380000|2021-05-22 18:16:20|15357.43|15237.43|15363.07|15243.07|15363.07|15243.07|15357.43|15237.43|10
1621707390000|2021-05-22 18:16:30|15366.01|15246.01|15372.68|15252.68|15372.68|15252.68|15365.55|15245.55|10
1621707400000|2021-05-22 18:16:40|15373.57|15253.57|15372.78|15252.78|15374.81|15254.81|15372.78|15252.78|10
1621707410000|2021-05-22 18:16:50|15372.07|15252.07|15373.26|15253.26|15373.8|15253.8|15371.57|15251.57|10
1621707420000|2021-05-22 18:17:00|15372.09|15252.09|15372.35|15252.35|15373.54|15253.54|15371.95|15251.95|9
1621707430000|2021-05-22 18:17:10|15372.82|15252.82|15368.43|15248.43|15372.82|15252.82|15368.43|15248.43|10
1621707440000|2021-05-22 18:17:20|15367.9|15247.9|15350.93|15230.93|15367.9|15247.9|15350.93|15230.93|9
1621707450000|2021-05-22 18:17:30|15349.12|15229.12|15345.22|15225.22|15349.6|15229.6|15345.22|15225.22|10
1621707460000|2021-05-22 18:17:40|15344.8|15224.8|15342.01|15222.01|15344.8|15224.8|15342.01|15222.01|10
1621707470000|2021-05-22 18:17:50|15342.28|15222.28|15338.33|15218.33|15342.28|15222.28|15337.98|15217.98|10
1621707480000|2021-05-22 18:18:00|15337.21|15217.21|15326.83|15206.83|15337.21|15217.21|15326.83|15206.83|10
1621707490000|2021-05-22 18:18:10|15325.95|15205.95|15315.59|15195.59|15325.95|15205.95|15315.59|15195.59|10
1621707500000|2021-05-22 18:18:20|15314.49|15194.49|15309.79|15189.79|15314.49|15194.49|15308.41|15188.41|10
1621707510000|2021-05-22 18:18:30|15309.93|15189.93|15300.29|15180.29|15311.02|15191.02|15300.29|15180.29|10
1621707520000|2021-05-22 18:18:40|15298.51|15178.51|15298.76|15178.76|15298.76|15178.76|15296.86|15176.86|10
1621707530000|2021-05-22 18:18:50|15299.1|15179.1|15300.77|15180.77|15301.87|15181.87|15299.1|15179.1|10
1621707540000|2021-05-22 18:19:00|15301.22|15181.22|15303.07|15183.07|15304.28|15184.28|15301.22|15181.22|9
1621707550000|2021-05-22 18:19:10|15304.79|15184.79|15315.26|15195.26|15315.26|15195.26|15304.03|15184.03|10
1621707560000|2021-05-22 18:19:20|15318.44|15198.44|15335.82|15215.82|15335.82|15215.82|15318.44|15198.44|10
1621707570000|2021-05-22 18:19:30|15338.2|15218.2|15352.09|15232.09|15352.09|15232.09|15338.2|15218.2|10
1621707580000|2021-05-22 18:19:40|15353.76|15233.76|15351.38|15231.38|15354.76|15234.76|15349.92|15229.92|10
1621707590000|2021-05-22 18:19:50|15350.06|15230.06|15348.16|15228.16|15350.07|15230.07|15348.16|15228.16|10
1621707600000|2021-05-22 18:20:00|15348.4|15228.4|15351.89|15231.89|15352.11|15232.11|15347.71|15227.71|10
1621707610000|2021-05-22 18:20:10|15352.65|15232.65|15366.29|15246.29|15366.29|15246.29|15352.65|15232.65|10
1621707620000|2021-05-22 18:20:20|15369.15|15249.15|15371.75|15251.75|15373|15253|15369.15|15249.15|10
1621707630000|2021-05-22 18:20:30|15371.94|15251.94|15368.76|15248.76|15371.94|15251.94|15368.76|15248.76|10
1621707640000|2021-05-22 18:20:40|15368.19|15248.19|15365.07|15245.07|15369|15249|15364.38|15244.38|10
1621707650000|2021-05-22 18:20:50|15363.82|15243.82|15359.92|15239.92|15363.82|15243.82|15358.94|15238.94|10
1621707660000|2021-05-22 18:21:00|15358.67|15238.67|15360.24|15240.24|15360.24|15240.24|15357.25|15237.25|10
1621707670000|2021-05-22 18:21:10|15359.73|15239.73|15359.95|15239.95|15361.87|15241.87|15359.73|15239.73|10
1621707680000|2021-05-22 18:21:20|15360.15|15240.15|15354.21|15234.21|15360.42|15240.42|15354.21|15234.21|10
1621707690000|2021-05-22 18:21:30|15352.88|15232.88|15343.26|15223.26|15352.88|15232.88|15341.84|15221.84|10
1621707700000|2021-05-22 18:21:40|15342.93|15222.93|15339.85|15219.85|15343.11|15223.11|15339.85|15219.85|10
1621707710000|2021-05-22 18:21:50|15336.47|15216.47|15328.68|15208.68|15336.52|15216.52|15328.68|15208.68|10
1621707720000|2021-05-22 18:22:00|15328.43|15208.43|15326.4|15206.4|15328.43|15208.43|15324.91|15204.91|10
1621707730000|2021-05-22 18:22:10|15326.06|15206.06|15326.47|15206.47|15327.23|15207.23|15326.06|15206.06|10
1621707740000|2021-05-22 18:22:20|15324.76|15204.76|15321.73|15201.73|15324.76|15204.76|15321.73|15201.73|10
1621707750000|2021-05-22 18:22:30|15321.05|15201.05|15304.2|15184.2|15321.05|15201.05|15304.2|15184.2|10
1621707760000|2021-05-22 18:22:40|15303.77|15183.77|15306.19|15186.19|15306.19|15186.19|15303.03|15183.03|10
1621707770000|2021-05-22 18:22:50|15306.86|15186.86|15313.45|15193.45|15313.45|15193.45|15306.86|15186.86|10
1621707780000|2021-05-22 18:23:00|15314.35|15194.35|15319.89|15199.89|15319.9|15199.9|15314.35|15194.35|10
1621707790000|2021-05-22 18:23:10|15321.22|15201.22|15321.88|15201.88|15324.64|15204.64|15320.61|15200.61|10
1621707800000|2021-05-22 18:23:20|15322.34|15202.34|15318|15198|15323.3|15203.3|15318|15198|10
1621707810000|2021-05-22 18:23:30|15316.64|15196.64|15311.05|15191.05|15317.44|15197.44|15311.05|15191.05|10
1621707820000|2021-05-22 18:23:40|15312.17|15192.17|15310.93|15190.93|15312.17|15192.17|15308.93|15188.93|10
1621707830000|2021-05-22 18:23:50|15312.49|15192.49|15316.66|15196.66|15317.67|15197.67|15312.24|15192.24|10
1621707840000|2021-05-22 18:24:00|15318.69|15198.69|15319.61|15199.61|15320.7|15200.7|15317.86|15197.86|10
1621707850000|2021-05-22 18:24:10|15319.49|15199.49|15316.1|15196.1|15320.78|15200.78|15316.1|15196.1|10
1621707860000|2021-05-22 18:24:20|15315.96|15195.96|15306.98|15186.98|15315.96|15195.96|15306.85|15186.85|10
1621707870000|2021-05-22 18:24:30|15305.06|15185.06|15297.32|15177.32|15305.06|15185.06|15297.32|15177.32|10
1621707880000|2021-05-22 18:24:40|15296.44|15176.44|15297.78|15177.78|15297.78|15177.78|15296.15|15176.15|10
1621707890000|2021-05-22 18:24:50|15297.57|15177.57|15290.44|15170.44|15297.78|15177.78|15290.44|15170.44|9
1621707900000|2021-05-22 18:25:00|15289.97|15169.97|15284.41|15164.41|15289.97|15169.97|15284.41|15164.41|10
1621707910000|2021-05-22 18:25:10|15284.37|15164.37|15287.27|15167.27|15287.27|15167.27|15282.91|15162.91|10
1621707920000|2021-05-22 18:25:20|15291.44|15171.44|15289.17|15169.17|15291.44|15171.44|15289.17|15169.17|10
1621707930000|2021-05-22 18:25:30|15288.28|15168.28|15278.06|15158.06|15288.28|15168.28|15278.06|15158.06|10
1621707940000|2021-05-22 18:25:40|15278.32|15158.32|15264.12|15144.12|15278.32|15158.32|15264.12|15144.12|9
1621707950000|2021-05-22 18:25:50|15263.64|15143.64|15261.94|15141.94|15267.11|15147.11|15261.88|15141.88|10
1621707960000|2021-05-22 18:26:00|15262.01|15142.01|15270.07|15150.07|15270.07|15150.07|15261.44|15141.44|10
1621707970000|2021-05-22 18:26:10|15271.15|15151.15|15272.28|15152.28|15275.17|15155.17|15271.15|15151.15|10
1621707980000|2021-05-22 18:26:20|15268.69|15148.69|15263.26|15143.26|15268.69|15148.69|15263.26|15143.26|10
1621707990000|2021-05-22 18:26:30|15262.24|15142.24|15257.61|15137.61|15262.24|15142.24|15257.61|15137.61|10
1621708000000|2021-05-22 18:26:40|15257.31|15137.31|15264.53|15144.53|15264.53|15144.53|15257.31|15137.31|10
1621708010000|2021-05-22 18:26:50|15265.35|15145.35|15267.1|15147.1|15268.78|15148.78|15264.95|15144.95|10
1621708020000|2021-05-22 18:27:00|15266.31|15146.31|15263.69|15143.69|15266.36|15146.36|15263.58|15143.58|10
1621708030000|2021-05-22 18:27:10|15263.4|15143.4|15261.77|15141.77|15264.06|15144.06|15261.77|15141.77|10
1621708040000|2021-05-22 18:27:20|15260.52|15140.52|15264.23|15144.23|15264.23|15144.23|15259.99|15139.99|10
1621708050000|2021-05-22 18:27:30|15264.78|15144.78|15277.49|15157.49|15277.49|15157.49|15264.78|15144.78|10
1621708060000|2021-05-22 18:27:40|15278.03|15158.03|15298|15178|15298|15178|15277.32|15157.32|10
1621708070000|2021-05-22 18:27:50|15302.4|15182.4|15311.78|15191.78|15312.87|15192.87|15302.4|15182.4|10
1621708080000|2021-05-22 18:28:00|15315.04|15195.04|15325.85|15205.85|15325.85|15205.85|15314.6|15194.6|10
1621708090000|2021-05-22 18:28:10|15327.5|15207.5|15345.67|15225.67|15345.67|15225.67|15327.5|15207.5|10
1621708100000|2021-05-22 18:28:20|15345.95|15225.95|15343.29|15223.29|15345.95|15225.95|15343.29|15223.29|10
1621708110000|2021-05-22 18:28:30|15343.49|15223.49|15341.08|15221.08|15343.82|15223.82|15340.77|15220.77|10
1621708120000|2021-05-22 18:28:40|15339.91|15219.91|15338.75|15218.75|15340.84|15220.84|15337.96|15217.96|10
1621708130000|2021-05-22 18:28:50|15336.5|15216.5|15325.19|15205.19|15336.5|15216.5|15325.19|15205.19|10
1621708140000|2021-05-22 18:29:00|15322.76|15202.76|15302.18|15182.18|15322.76|15202.76|15302.18|15182.18|10
1621708150000|2021-05-22 18:29:10|15295.9|15175.9|15287.36|15167.36|15296.51|15176.51|15287.36|15167.36|10
1621708160000|2021-05-22 18:29:20|15279.71|15159.71|15269.5|15149.5|15279.71|15159.71|15269.5|15149.5|10
1621708170000|2021-05-22 18:29:30|15269.32|15149.32|15254.28|15134.28|15269.32|15149.32|15253.94|15133.94|10
1621708180000|2021-05-22 18:29:40|15253.98|15133.98|15250.85|15130.85|15253.98|15133.98|15250.82|15130.82|10
1621708190000|2021-05-22 18:29:50|15250.04|15130.04|15234.63|15114.63|15250.04|15130.04|15234.63|15114.63|10
1621708200000|2021-05-22 18:30:00|15234.43|15114.43|15236.98|15116.98|15236.98|15116.98|15231.52|15111.52|10
1621708210000|2021-05-22 18:30:10|15239.76|15119.76|15248.43|15128.43|15248.43|15128.43|15239.76|15119.76|10
1621708220000|2021-05-22 18:30:20|15247.74|15127.74|15243.33|15123.33|15247.74|15127.74|15243.28|15123.28|10
1621708230000|2021-05-22 18:30:30|15243.51|15123.51|15236.64|15116.64|15244.01|15124.01|15236.64|15116.64|10
1621708240000|2021-05-22 18:30:40|15234.21|15114.21|15228.23|15108.23|15234.21|15114.21|15228.23|15108.23|10
1621708250000|2021-05-22 18:30:50|15226.91|15106.91|15229.8|15109.8|15229.8|15109.8|15226.91|15106.91|10
1621708260000|2021-05-22 18:31:00|15230.45|15110.45|15228.73|15108.73|15230.6|15110.6|15228.73|15108.73|10
1621708270000|2021-05-22 18:31:10|15227.1|15107.1|15217.57|15097.57|15228.73|15108.73|15217.57|15097.57|10
1621708280000|2021-05-22 18:31:20|15214.77|15094.77|15207.31|15087.31|15214.77|15094.77|15207.31|15087.31|10
1621708290000|2021-05-22 18:31:30|15206.11|15086.11|15198.47|15078.47|15206.11|15086.11|15198.47|15078.47|10
1621708300000|2021-05-22 18:31:40|15197.7|15077.7|15202.13|15082.13|15202.13|15082.13|15197.7|15077.7|10
1621708310000|2021-05-22 18:31:50|15201.24|15081.24|15195.37|15075.37|15201.24|15081.24|15195.37|15075.37|10
1621708320000|2021-05-22 18:32:00|15194.51|15074.51|15191.82|15071.82|15194.51|15074.51|15191.82|15071.82|10
1621708330000|2021-05-22 18:32:10|15191.12|15071.12|15194.41|15074.41|15194.99|15074.99|15190.55|15070.55|10
1621708340000|2021-05-22 18:32:20|15194.96|15074.96|15216.67|15096.67|15216.71|15096.71|15194.96|15074.96|10
1621708350000|2021-05-22 18:32:30|15219.14|15099.14|15222.41|15102.41|15222.72|15102.72|15219.14|15099.14|9
1621708360000|2021-05-22 18:32:40|15222.67|15102.67|15223.27|15103.27|15224.3|15104.3|15222.67|15102.67|10
1621708370000|2021-05-22 18:32:50|15222.83|15102.83|15231.07|15111.07|15231.47|15111.47|15222.83|15102.83|10
1621708380000|2021-05-22 18:33:00|15232.46|15112.46|15232.84|15112.84|15234.44|15114.44|15232.46|15112.46|10
1621708390000|2021-05-22 18:33:10|15232.64|15112.64|15234.64|15114.64|15235.19|15115.19|15232.48|15112.48|10
1621708400000|2021-05-22 18:33:20|15235.35|15115.35|15247.64|15127.64|15247.64|15127.64|15235.35|15115.35|10
1621708410000|2021-05-22 18:33:30|15251.24|15131.24|15257.55|15137.55|15258.05|15138.05|15251.24|15131.24|10
1621708420000|2021-05-22 18:33:40|15258.34|15138.34|15265.69|15145.69|15265.69|15145.69|15258.34|15138.34|10
1621708430000|2021-05-22 18:33:50|15267.64|15147.64|15276.95|15156.95|15277.04|15157.04|15267.64|15147.64|10
1621708440000|2021-05-22 18:34:00|15278.19|15158.19|15302.57|15182.57|15302.57|15182.57|15278.19|15158.19|10
1621708450000|2021-05-22 18:34:10|15304.35|15184.35|15307.9|15187.9|15307.9|15187.9|15303.73|15183.73|10
1621708460000|2021-05-22 18:34:20|15309.08|15189.08|15311.1|15191.1|15311.1|15191.1|15307.86|15187.86|10
1621708470000|2021-05-22 18:34:30|15309.35|15189.35|15305.87|15185.87|15310.01|15190.01|15304.85|15184.85|10
1621708480000|2021-05-22 18:34:40|15304.96|15184.96|15300.74|15180.74|15304.96|15184.96|15300.74|15180.74|10
1621708490000|2021-05-22 18:34:50|15301.07|15181.07|15303.96|15183.96|15303.96|15183.96|15301.07|15181.07|10
1621708500000|2021-05-22 18:35:00|15304.2|15184.2|15308.45|15188.45|15308.45|15188.45|15304.2|15184.2|10
1621708510000|2021-05-22 18:35:10|15309.56|15189.56|15311.8|15191.8|15311.8|15191.8|15309.1|15189.1|10
1621708520000|2021-05-22 18:35:20|15313.21|15193.21|15319.91|15199.91|15319.91|15199.91|15313.06|15193.06|10
1621708530000|2021-05-22 18:35:30|15320.05|15200.05|15318.2|15198.2|15320.98|15200.98|15317.58|15197.58|10
1621708540000|2021-05-22 18:35:40|15318.51|15198.51|15323.47|15203.47|15323.64|15203.64|15318.51|15198.51|10
1621708550000|2021-05-22 18:35:50|15322.97|15202.97|15320.42|15200.42|15323.81|15203.81|15320.14|15200.14|10
1621708560000|2021-05-22 18:36:00|15318.87|15198.87|15303.59|15183.59|15318.87|15198.87|15303.59|15183.59|10
1621708570000|2021-05-22 18:36:10|15300.27|15180.27|15294.12|15174.12|15300.27|15180.27|15294.12|15174.12|10
1621708580000|2021-05-22 18:36:20|15293.4|15173.4|15274.08|15154.08|15293.4|15173.4|15274.08|15154.08|10
1621708590000|2021-05-22 18:36:30|15273.17|15153.17|15264.52|15144.52|15274.02|15154.02|15264.52|15144.52|10
1621708600000|2021-05-22 18:36:40|15263.55|15143.55|15257.39|15137.39|15263.55|15143.55|15257.39|15137.39|10
1621708610000|2021-05-22 18:36:50|15257.05|15137.05|15253.19|15133.19|15257.05|15137.05|15253.19|15133.19|10
1621708620000|2021-05-22 18:37:00|15253.79|15133.79|15253.58|15133.58|15254.51|15134.51|15252.81|15132.81|10
1621708630000|2021-05-22 18:37:10|15252.92|15132.92|15263.04|15143.04|15263.04|15143.04|15251.52|15131.52|10
1621708640000|2021-05-22 18:37:20|15264.68|15144.68|15272.34|15152.34|15272.34|15152.34|15264.68|15144.68|10
1621708650000|2021-05-22 18:37:30|15273.96|15153.96|15275.68|15155.68|15275.68|15155.68|15273.96|15153.96|10
1621708660000|2021-05-22 18:37:40|15275.37|15155.37|15276.9|15156.9|15277.86|15157.86|15274.36|15154.36|10
1621708670000|2021-05-22 18:37:50|15279.9|15159.9|15292.31|15172.31|15292.31|15172.31|15279.9|15159.9|10
1621708680000|2021-05-22 18:38:00|15292.1|15172.1|15303.56|15183.56|15304.64|15184.64|15291.47|15171.47|10
1621708690000|2021-05-22 18:38:10|15305.36|15185.36|15312.87|15192.87|15312.87|15192.87|15305.36|15185.36|10
1621708700000|2021-05-22 18:38:20|15314.25|15194.25|15318.52|15198.52|15318.52|15198.52|15314.25|15194.25|9
1621708710000|2021-05-22 18:38:30|15317.65|15197.65|15317.08|15197.08|15317.71|15197.71|15316.11|15196.11|10
1621708720000|2021-05-22 18:38:40|15317.89|15197.89|15323.12|15203.12|15324.38|15204.38|15317.1|15197.1|10
1621708730000|2021-05-22 18:38:50|15323.46|15203.46|15321.07|15201.07|15323.49|15203.49|15321.07|15201.07|10
1621708740000|2021-05-22 18:39:00|15320.64|15200.64|15317.79|15197.79|15321.93|15201.93|15317.79|15197.79|10
1621708750000|2021-05-22 18:39:10|15316.34|15196.34|15307.32|15187.32|15316.67|15196.67|15307.32|15187.32|10
1621708760000|2021-05-22 18:39:20|15307.65|15187.65|15298.36|15178.36|15307.65|15187.65|15298.36|15178.36|10
1621708770000|2021-05-22 18:39:30|15297.17|15177.17|15288.55|15168.55|15297.17|15177.17|15288.55|15168.55|10
1621708780000|2021-05-22 18:39:40|15288.83|15168.83|15284.34|15164.34|15288.83|15168.83|15283.35|15163.35|10
1621708790000|2021-05-22 18:39:50|15282.56|15162.56|15274.11|15154.11|15282.74|15162.74|15274.11|15154.11|10
1621708800000|2021-05-22 18:40:00|15273.23|15153.23|15263.14|15143.14|15273.23|15153.23|15263.14|15143.14|10
1621708810000|2021-05-22 18:40:10|15263.6|15143.6|15251.74|15131.74|15263.6|15143.6|15251.74|15131.74|10
1621708820000|2021-05-22 18:40:20|15250.47|15130.47|15245.44|15125.44|15250.47|15130.47|15245.44|15125.44|10
1621708830000|2021-05-22 18:40:30|15244.86|15124.86|15238.1|15118.1|15244.86|15124.86|15238.1|15118.1|10
1621708840000|2021-05-22 18:40:40|15238.25|15118.25|15237.44|15117.44|15240.35|15120.35|15237.44|15117.44|10
1621708850000|2021-05-22 18:40:50|15235.51|15115.51|15233.56|15113.56|15236.89|15116.89|15233.31|15113.31|10
1621708860000|2021-05-22 18:41:00|15231.55|15111.55|15203.2|15083.2|15231.55|15111.55|15203.2|15083.2|10
1621708870000|2021-05-22 18:41:10|15202.97|15082.97|15199.1|15079.1|15202.97|15082.97|15195.36|15075.36|10
1621708880000|2021-05-22 18:41:20|15201.17|15081.17|15204.76|15084.76|15205.84|15085.84|15201.17|15081.17|10
1621708890000|2021-05-22 18:41:30|15204.91|15084.91|15203.93|15083.93|15205.96|15085.96|15203.56|15083.56|10
1621708900000|2021-05-22 18:41:40|15202.59|15082.59|15196.74|15076.74|15202.59|15082.59|15195.74|15075.74|10
1621708910000|2021-05-22 18:41:50|15196.08|15076.08|15196.76|15076.76|15200.51|15080.51|15194.58|15074.58|10
1621708920000|2021-05-22 18:42:00|15198.44|15078.44|15201.08|15081.08|15201.92|15081.92|15198.44|15078.44|10
1621708930000|2021-05-22 18:42:10|15198.17|15078.17|15191.06|15071.06|15198.17|15078.17|15191.06|15071.06|10
1621708940000|2021-05-22 18:42:20|15189.08|15069.08|15188.75|15068.75|15189.08|15069.08|15185.62|15065.62|10
1621708950000|2021-05-22 18:42:30|15189.6|15069.6|15188.13|15068.13|15191.77|15071.77|15188.13|15068.13|10
1621708960000|2021-05-22 18:42:40|15185.41|15065.41|15183.62|15063.62|15185.98|15065.98|15183.45|15063.45|10
1621708970000|2021-05-22 18:42:50|15183.5|15063.5|15173.57|15053.57|15183.5|15063.5|15172.05|15052.05|10
1621708980000|2021-05-22 18:43:00|15172.68|15052.68|15164.79|15044.79|15172.68|15052.68|15164.79|15044.79|10
1621708990000|2021-05-22 18:43:10|15164.32|15044.32|15160.91|15040.91|15164.32|15044.32|15158.75|15038.75|10
1621709000000|2021-05-22 18:43:20|15159.09|15039.09|15159.36|15039.36|15161.31|15041.31|15159.09|15039.09|10
1621709010000|2021-05-22 18:43:30|15159.55|15039.55|15158.39|15038.39|15160.03|15040.03|15157.65|15037.65|10
1621709020000|2021-05-22 18:43:40|15158.49|15038.49|15156.86|15036.86|15158.49|15038.49|15156.04|15036.04|10
1621709030000|2021-05-22 18:43:50|15155.94|15035.94|15150.53|15030.53|15155.94|15035.94|15148.97|15028.97|10
1621709040000|2021-05-22 18:44:00|15150|15030|15153.88|15033.88|15154.67|15034.67|15150|15030|10
1621709050000|2021-05-22 18:44:10|15156|15036|15171.25|15051.25|15171.25|15051.25|15153.49|15033.49|10
1621709060000|2021-05-22 18:44:20|15172.24|15052.24|15176.76|15056.76|15176.76|15056.76|15171.72|15051.72|10
1621709070000|2021-05-22 18:44:30|15172.64|15052.64|15171.14|15051.14|15173.06|15053.06|15169.54|15049.54|10
1621709080000|2021-05-22 18:44:40|15170.74|15050.74|15179.7|15059.7|15179.7|15059.7|15170.74|15050.74|10
1621709090000|2021-05-22 18:44:50|15180.05|15060.05|15183.37|15063.37|15184.19|15064.19|15180.05|15060.05|10
1621709100000|2021-05-22 18:45:00|15183.4|15063.4|15189.5|15069.5|15189.5|15069.5|15182.71|15062.71|10
1621709110000|2021-05-22 18:45:10|15191.53|15071.53|15193.26|15073.26|15194.66|15074.66|15191.53|15071.53|10
1621709120000|2021-05-22 18:45:20|15194.02|15074.02|15198.62|15078.62|15199.54|15079.54|15193.92|15073.92|10
1621709130000|2021-05-22 18:45:30|15200.33|15080.33|15208.76|15088.76|15208.76|15088.76|15200.33|15080.33|10
1621709140000|2021-05-22 18:45:40|15211.91|15091.91|15221.77|15101.77|15222.68|15102.68|15211.91|15091.91|10
1621709150000|2021-05-22 18:45:50|15222.1|15102.1|15227.19|15107.19|15227.19|15107.19|15222.03|15102.03|10
1621709160000|2021-05-22 18:46:00|15227.22|15107.22|15234.47|15114.47|15234.84|15114.84|15227.22|15107.22|10
1621709170000|2021-05-22 18:46:10|15234.26|15114.26|15247.83|15127.83|15247.83|15127.83|15234.26|15114.26|10
1621709180000|2021-05-22 18:46:20|15249.67|15129.67|15249.93|15129.93|15249.93|15129.93|15247.3|15127.3|10
1621709190000|2021-05-22 18:46:30|15251.08|15131.08|15251.73|15131.73|15252.37|15132.37|15251.08|15131.08|10
1621709200000|2021-05-22 18:46:40|15251.89|15131.89|15255.69|15135.69|15255.69|15135.69|15251.89|15131.89|10
1621709210000|2021-05-22 18:46:50|15255.49|15135.49|15256.47|15136.47|15258.26|15138.26|15255.49|15135.49|10
1621709220000|2021-05-22 18:47:00|15256.11|15136.11|15255.09|15135.09|15256.36|15136.36|15254.56|15134.56|10
1621709230000|2021-05-22 18:47:10|15255.98|15135.98|15262.82|15142.82|15263.87|15143.87|15255.98|15135.98|10
1621709240000|2021-05-22 18:47:20|15263.28|15143.28|15268.54|15148.54|15268.54|15148.54|15262.61|15142.61|10
1621709250000|2021-05-22 18:47:30|15268.88|15148.88|15267.87|15147.87|15269.89|15149.89|15265.96|15145.96|10
1621709260000|2021-05-22 18:47:40|15267.89|15147.89|15270.48|15150.48|15270.48|15150.48|15267.89|15147.89|10
1621709270000|2021-05-22 18:47:50|15273.74|15153.74|15277.24|15157.24|15277.24|15157.24|15273.74|15153.74|10
1621709280000|2021-05-22 18:48:00|15277.68|15157.68|15278.44|15158.44|15279.75|15159.75|15277.27|15157.27|10
1621709290000|2021-05-22 18:48:10|15279.56|15159.56|15286.17|15166.17|15286.17|15166.17|15279.56|15159.56|10
1621709300000|2021-05-22 18:48:20|15287.05|15167.05|15290.42|15170.42|15290.74|15170.74|15287.05|15167.05|10
1621709310000|2021-05-22 18:48:30|15290.8|15170.8|15292.98|15172.98|15293.16|15173.16|15290.8|15170.8|10
1621709320000|2021-05-22 18:48:40|15292.8|15172.8|15293.47|15173.47|15293.47|15173.47|15291.45|15171.45|10
1621709330000|2021-05-22 18:48:50|15293.35|15173.35|15290.31|15170.31|15293.35|15173.35|15290.05|15170.05|9
1621709340000|2021-05-22 18:49:00|15290.32|15170.32|15290.14|15170.14|15291.79|15171.79|15289.84|15169.84|10
1621709350000|2021-05-22 18:49:10|15292.31|15172.31|15294.7|15174.7|15295.76|15175.76|15292.31|15172.31|10
1621709360000|2021-05-22 18:49:20|15294.86|15174.86|15297.03|15177.03|15297.76|15177.76|15294.86|15174.86|10
1621709370000|2021-05-22 18:49:30|15296.93|15176.93|15298.57|15178.57|15298.57|15178.57|15296.85|15176.85|10
1621709380000|2021-05-22 18:49:40|15298.63|15178.63|15296.82|15176.82|15298.63|15178.63|15295.51|15175.51|10
1621709390000|2021-05-22 18:49:50|15298.27|15178.27|15296.16|15176.16|15298.37|15178.37|15296.16|15176.16|10
1621709400000|2021-05-22 18:50:00|15296.08|15176.08|15295.61|15175.61|15296.08|15176.08|15294.55|15174.55|10
1621709410000|2021-05-22 18:50:10|15295.57|15175.57|15299.1|15179.1|15299.1|15179.1|15295.47|15175.47|10
1621709420000|2021-05-22 18:50:20|15299.4|15179.4|15298.9|15178.9|15300.4|15180.4|15298.9|15178.9|10
1621709430000|2021-05-22 18:50:30|15300.38|15180.38|15304.97|15184.97|15305.17|15185.17|15300.38|15180.38|10
1621709440000|2021-05-22 18:50:40|15305.93|15185.93|15308.6|15188.6|15309.66|15189.66|15305.93|15185.93|10
1621709450000|2021-05-22 18:50:50|15308.48|15188.48|15313.03|15193.03|15314.12|15194.12|15308.48|15188.48|10
1621709460000|2021-05-22 18:51:00|15313.53|15193.53|15309.96|15189.96|15313.53|15193.53|15309.96|15189.96|10
1621709470000|2021-05-22 18:51:10|15309.65|15189.65|15305.73|15185.73|15309.65|15189.65|15305.73|15185.73|10
1621709480000|2021-05-22 18:51:20|15305.98|15185.98|15307.92|15187.92|15308.14|15188.14|15305.57|15185.57|10
1621709490000|2021-05-22 18:51:30|15309.38|15189.38|15317.34|15197.34|15317.34|15197.34|15309.38|15189.38|10
1621709500000|2021-05-22 18:51:40|15317.51|15197.51|15323|15203|15323.45|15203.45|15317.51|15197.51|10
1621709510000|2021-05-22 18:51:50|15323.75|15203.75|15322.07|15202.07|15323.75|15203.75|15322.07|15202.07|10
1621709520000|2021-05-22 18:52:00|15321.72|15201.72|15321.3|15201.3|15321.72|15201.72|15320.09|15200.09|10
1621709530000|2021-05-22 18:52:10|15322|15202|15327.9|15207.9|15328.57|15208.57|15322|15202|10
1621709540000|2021-05-22 18:52:20|15327.95|15207.95|15329.11|15209.11|15329.67|15209.67|15326.4|15206.4|10
1621709550000|2021-05-22 18:52:30|15329.9|15209.9|15336.01|15216.01|15336.01|15216.01|15329.9|15209.9|10
1621709560000|2021-05-22 18:52:40|15336.15|15216.15|15335.41|15215.41|15337.81|15217.81|15334.3|15214.3|10
1621709570000|2021-05-22 18:52:50|15335.07|15215.07|15332.05|15212.05|15335.74|15215.74|15331.86|15211.86|10
1621709580000|2021-05-22 18:53:00|15331.66|15211.66|15332.89|15212.89|15332.89|15212.89|15331.31|15211.31|10
1621709590000|2021-05-22 18:53:10|15333.74|15213.74|15336.15|15216.15|15336.15|15216.15|15333.06|15213.06|10
1621709600000|2021-05-22 18:53:20|15336.28|15216.28|15334.77|15214.77|15336.68|15216.68|15333.94|15213.94|10
1621709610000|2021-05-22 18:53:30|15334.89|15214.89|15344.19|15224.19|15344.19|15224.19|15334.16|15214.16|10
1621709620000|2021-05-22 18:53:40|15344.65|15224.65|15348.01|15228.01|15348.4|15228.4|15344.65|15224.65|10
1621709630000|2021-05-22 18:53:50|15348.53|15228.53|15347.79|15227.79|15349.21|15229.21|15347.79|15227.79|10
1621709640000|2021-05-22 18:54:00|15347.69|15227.69|15348.51|15228.51|15348.51|15228.51|15347.04|15227.04|10
1621709650000|2021-05-22 18:54:10|15348.74|15228.74|15355.91|15235.91|15355.91|15235.91|15348.74|15228.74|10
1621709660000|2021-05-22 18:54:20|15355.75|15235.75|15358.11|15238.11|15358.11|15238.11|15355.75|15235.75|10
1621709670000|2021-05-22 18:54:30|15358.09|15238.09|15362.55|15242.55|15363.24|15243.24|15358.09|15238.09|10
1621709680000|2021-05-22 18:54:40|15361.9|15241.9|15360.18|15240.18|15362.55|15242.55|15360.18|15240.18|10
1621709690000|2021-05-22 18:54:50|15360.44|15240.44|15366.87|15246.87|15367.11|15247.11|15360.44|15240.44|10
1621709700000|2021-05-22 18:55:00|15367.4|15247.4|15368.07|15248.07|15369.41|15249.41|15367.4|15247.4|10
1621709710000|2021-05-22 18:55:10|15368.06|15248.06|15365.23|15245.23|15368.06|15248.06|15364.87|15244.87|10
1621709720000|2021-05-22 18:55:20|15365.8|15245.8|15371.34|15251.34|15371.42|15251.42|15365.8|15245.8|10
1621709730000|2021-05-22 18:55:30|15371.38|15251.38|15373.7|15253.7|15373.7|15253.7|15369.69|15249.69|10
1621709740000|2021-05-22 18:55:40|15373.17|15253.17|15375.7|15255.7|15375.7|15255.7|15372.82|15252.82|10
1621709750000|2021-05-22 18:55:50|15375.98|15255.98|15373.24|15253.24|15375.98|15255.98|15373.24|15253.24|10
1621709760000|2021-05-22 18:56:00|15373.75|15253.75|15364.14|15244.14|15373.75|15253.75|15364.14|15244.14|10
1621709770000|2021-05-22 18:56:10|15362.7|15242.7|15353.27|15233.27|15362.7|15242.7|15353.27|15233.27|10
1621709780000|2021-05-22 18:56:20|15351.84|15231.84|15341.43|15221.43|15351.84|15231.84|15341.43|15221.43|10
1621709790000|2021-05-22 18:56:30|15340.42|15220.42|15333.99|15213.99|15340.42|15220.42|15333.99|15213.99|10
1621709800000|2021-05-22 18:56:40|15333.87|15213.87|15339.36|15219.36|15339.36|15219.36|15332.16|15212.16|10
1621709810000|2021-05-22 18:56:50|15336.91|15216.91|15335.4|15215.4|15337.1|15217.1|15334.45|15214.45|10
1621709820000|2021-05-22 18:57:00|15335.26|15215.26|15345.81|15225.81|15345.81|15225.81|15334.36|15214.36|10
1621709830000|2021-05-22 18:57:10|15349.47|15229.47|15362.11|15242.11|15362.71|15242.71|15349.47|15229.47|10
1621709840000|2021-05-22 18:57:20|15362.02|15242.02|15370.92|15250.92|15372.07|15252.07|15362.02|15242.02|10
1621709850000|2021-05-22 18:57:30|15371.39|15251.39|15368.5|15248.5|15371.97|15251.97|15367.14|15247.14|10
1621709860000|2021-05-22 18:57:40|15368.06|15248.06|15367.64|15247.64|15368.83|15248.83|15367.57|15247.57|10
1621709870000|2021-05-22 18:57:50|15366.9|15246.9|15364.56|15244.56|15367.1|15247.1|15364.56|15244.56|10
1621709880000|2021-05-22 18:58:00|15364.76|15244.76|15365.09|15245.09|15366.33|15246.33|15363.97|15243.97|9
1621709890000|2021-05-22 18:58:10|15365.53|15245.53|15364.26|15244.26|15366.83|15246.83|15364.26|15244.26|10
1621709900000|2021-05-22 18:58:20|15364.5|15244.5|15360.84|15240.84|15365.25|15245.25|15360.84|15240.84|10
1621709910000|2021-05-22 18:58:30|15359.31|15239.31|15354.84|15234.84|15359.31|15239.31|15354.26|15234.26|10
1621709920000|2021-05-22 18:58:40|15354.4|15234.4|15356.93|15236.93|15357.33|15237.33|15354.4|15234.4|10
1621709930000|2021-05-22 18:58:50|15356.45|15236.45|15357.97|15237.97|15357.97|15237.97|15356.45|15236.45|10
1621709940000|2021-05-22 18:59:00|15357.92|15237.92|15358.64|15238.64|15359.27|15239.27|15357.92|15237.92|10
1621709950000|2021-05-22 18:59:10|15358.76|15238.76|15352.5|15232.5|15358.76|15238.76|15352.5|15232.5|10
1621709960000|2021-05-22 18:59:20|15352.53|15232.53|15351.92|15231.92|15352.53|15232.53|15351.2|15231.2|10
1621709970000|2021-05-22 18:59:30|15351.81|15231.81|15352.41|15232.41|15352.59|15232.59|15351.49|15231.49|10
1621709980000|2021-05-22 18:59:40|15351.88|15231.88|15348.3|15228.3|15351.88|15231.88|15348.3|15228.3|10
1621709990000|2021-05-22 18:59:50|15347.85|15227.85|15342.99|15222.99|15347.85|15227.85|15341.15|15221.15|10
1621710000000|2021-05-22 19:00:00|15343.21|15223.21|15339.92|15219.92|15344.24|15224.24|15339.92|15219.92|10
1621710010000|2021-05-22 19:00:10|15335.84|15215.84|15329.3|15209.3|15336.19|15216.19|15329.3|15209.3|10
1621710020000|2021-05-22 19:00:20|15328.79|15208.79|15332.81|15212.81|15332.81|15212.81|15328.79|15208.79|10
1621710030000|2021-05-22 19:00:30|15332.07|15212.07|15321.12|15201.12|15332.13|15212.13|15321.12|15201.12|10
1621710040000|2021-05-22 19:00:40|15321.24|15201.24|15316.28|15196.28|15321.24|15201.24|15316.28|15196.28|10
1621710050000|2021-05-22 19:00:50|15317.35|15197.35|15311.49|15191.49|15317.35|15197.35|15310.86|15190.86|10
1621710060000|2021-05-22 19:01:00|15311.63|15191.63|15311.14|15191.14|15311.9|15191.9|15309.93|15189.93|10
1621710070000|2021-05-22 19:01:10|15310.73|15190.73|15313.7|15193.7|15313.7|15193.7|15308.99|15188.99|10
1621710080000|2021-05-22 19:01:20|15313.12|15193.12|15315.22|15195.22|15317.99|15197.99|15313.12|15193.12|10
1621710090000|2021-05-22 19:01:30|15314.93|15194.93|15308.39|15188.39|15314.93|15194.93|15308.39|15188.39|10
1621710100000|2021-05-22 19:01:40|15307.98|15187.98|15299.52|15179.52|15307.98|15187.98|15299.52|15179.52|10
1621710110000|2021-05-22 19:01:50|15299.29|15179.29|15295.97|15175.97|15299.29|15179.29|15295.97|15175.97|10
1621710120000|2021-05-22 19:02:00|15295.14|15175.14|15276.72|15156.72|15295.14|15175.14|15276.72|15156.72|10
1621710130000|2021-05-22 19:02:10|15274.27|15154.27|15259.49|15139.49|15274.27|15154.27|15259.49|15139.49|10
1621710140000|2021-05-22 19:02:20|15259.2|15139.2|15250.57|15130.57|15259.2|15139.2|15250.51|15130.51|10
1621710150000|2021-05-22 19:02:30|15250.22|15130.22|15246.03|15126.03|15250.22|15130.22|15245.25|15125.25|10
1621710160000|2021-05-22 19:02:40|15244.59|15124.59|15246.59|15126.59|15247.01|15127.01|15243.9|15123.9|10
1621710170000|2021-05-22 19:02:50|15246.7|15126.7|15241.1|15121.1|15247.23|15127.23|15241.1|15121.1|10
1621710180000|2021-05-22 19:03:00|15240.37|15120.37|15239.38|15119.38|15240.37|15120.37|15236.88|15116.88|10
1621710190000|2021-05-22 19:03:10|15240.17|15120.17|15253.54|15133.54|15253.54|15133.54|15240.17|15120.17|10
1621710200000|2021-05-22 19:03:20|15254.63|15134.63|15275.75|15155.75|15275.75|15155.75|15254.63|15134.63|10
1621710210000|2021-05-22 19:03:30|15276.46|15156.46|15278.69|15158.69|15278.69|15158.69|15276.46|15156.46|10
1621710220000|2021-05-22 19:03:40|15281.84|15161.84|15293.97|15173.97|15293.97|15173.97|15279.94|15159.94|10
1621710230000|2021-05-22 19:03:50|15295.74|15175.74|15297.53|15177.53|15299.32|15179.32|15295.74|15175.74|10
1621710240000|2021-05-22 19:04:00|15297.06|15177.06|15310.84|15190.84|15310.84|15190.84|15297.06|15177.06|10
1621710250000|2021-05-22 19:04:10|15311.84|15191.84|15325.21|15205.21|15325.21|15205.21|15311.84|15191.84|10
1621710260000|2021-05-22 19:04:20|15325.75|15205.75|15344.04|15224.04|15344.04|15224.04|15325.75|15205.75|10
1621710270000|2021-05-22 19:04:30|15343.52|15223.52|15350.44|15230.44|15350.44|15230.44|15343.52|15223.52|10
1621710280000|2021-05-22 19:04:40|15351.31|15231.31|15359.12|15239.12|15359.12|15239.12|15351.31|15231.31|10
1621710290000|2021-05-22 19:04:50|15361.19|15241.19|15372.28|15252.28|15372.28|15252.28|15361.19|15241.19|10
1621710300000|2021-05-22 19:05:00|15374|15254|15387.44|15267.44|15387.44|15267.44|15374|15254|10
1621710310000|2021-05-22 19:05:10|15390.11|15270.11|15405.84|15285.84|15405.84|15285.84|15390.11|15270.11|10
1621710320000|2021-05-22 19:05:20|15407.58|15287.58|15434.69|15314.69|15435.93|15315.93|15407.58|15287.58|10
1621710330000|2021-05-22 19:05:30|15436.41|15316.41|15452.57|15332.57|15452.57|15332.57|15436.41|15316.41|10
1621710340000|2021-05-22 19:05:40|15453.21|15333.21|15465.05|15345.05|15465.63|15345.63|15453.21|15333.21|10
1621710350000|2021-05-22 19:05:50|15466.51|15346.51|15478.44|15358.44|15479.79|15359.79|15466.51|15346.51|9
1621710360000|2021-05-22 19:06:00|15480.67|15360.67|15467.21|15347.21|15481.26|15361.26|15467.21|15347.21|10
1621710370000|2021-05-22 19:06:10|15467.43|15347.43|15458.12|15338.12|15467.43|15347.43|15458.12|15338.12|10
1621710380000|2021-05-22 19:06:20|15457.26|15337.26|15447.36|15327.36|15457.26|15337.26|15446.44|15326.44|10
1621710390000|2021-05-22 19:06:30|15446.98|15326.98|15443.54|15323.54|15446.98|15326.98|15439.64|15319.64|10
1621710400000|2021-05-22 19:06:40|15444.13|15324.13|15447.95|15327.95|15449.67|15329.67|15444.13|15324.13|10
1621710410000|2021-05-22 19:06:50|15447.23|15327.23|15445.86|15325.86|15448.89|15328.89|15445.6|15325.6|10
1621710420000|2021-05-22 19:07:00|15445.35|15325.35|15443.65|15323.65|15449.82|15329.82|15443.65|15323.65|10
1621710430000|2021-05-22 19:07:10|15443.03|15323.03|15424.59|15304.59|15443.03|15323.03|15424.59|15304.59|10
1621710440000|2021-05-22 19:07:20|15424.68|15304.68|15411.23|15291.23|15424.68|15304.68|15411.23|15291.23|10
1621710450000|2021-05-22 19:07:30|15410.46|15290.46|15405.66|15285.66|15411.41|15291.41|15405.66|15285.66|9
1621710460000|2021-05-22 19:07:40|15404.81|15284.81|15392.43|15272.43|15404.81|15284.81|15392.43|15272.43|10
1621710470000|2021-05-22 19:07:50|15391.21|15271.21|15384.74|15264.74|15391.21|15271.21|15384.74|15264.74|10
1621710480000|2021-05-22 19:08:00|15383.06|15263.06|15381.13|15261.13|15383.06|15263.06|15379.68|15259.68|10
1621710490000|2021-05-22 19:08:10|15379.01|15259.01|15373.8|15253.8|15379.26|15259.26|15373.8|15253.8|10
1621710500000|2021-05-22 19:08:20|15370.06|15250.06|15352.44|15232.44|15370.06|15250.06|15350.74|15230.74|10
1621710510000|2021-05-22 19:08:30|15352.9|15232.9|15341.84|15221.84|15352.9|15232.9|15341.84|15221.84|10
1621710520000|2021-05-22 19:08:40|15339.19|15219.19|15329.28|15209.28|15339.19|15219.19|15329.28|15209.28|10
1621710530000|2021-05-22 19:08:50|15329.1|15209.1|15325.54|15205.54|15329.1|15209.1|15323.83|15203.83|10
1621710540000|2021-05-22 19:09:00|15326.62|15206.62|15334.8|15214.8|15334.8|15214.8|15325.81|15205.81|10
1621710550000|2021-05-22 19:09:10|15335.11|15215.11|15341.01|15221.01|15341.01|15221.01|15335.11|15215.11|10
1621710560000|2021-05-22 19:09:20|15341.62|15221.62|15351.64|15231.64|15351.64|15231.64|15340.99|15220.99|10
1621710570000|2021-05-22 19:09:30|15352.01|15232.01|15362.07|15242.07|15362.07|15242.07|15352.01|15232.01|10
1621710580000|2021-05-22 19:09:40|15363.59|15243.59|15391.84|15271.84|15391.84|15271.84|15363.59|15243.59|10
1621710590000|2021-05-22 19:09:50|15394.66|15274.66|15400.31|15280.31|15400.34|15280.34|15394.66|15274.66|9
1621710600000|2021-05-22 19:10:00|15400.12|15280.12|15415.4|15295.4|15415.4|15295.4|15399.37|15279.37|10
1621710610000|2021-05-22 19:10:10|15415.42|15295.42|15408.25|15288.25|15418.74|15298.74|15408.25|15288.25|10
1621710620000|2021-05-22 19:10:20|15407.82|15287.82|15402.18|15282.18|15407.82|15287.82|15402.18|15282.18|10
1621710630000|2021-05-22 19:10:30|15400.53|15280.53|15390.02|15270.02|15400.53|15280.53|15390.02|15270.02|10
1621710640000|2021-05-22 19:10:40|15389.49|15269.49|15372.99|15252.99|15389.49|15269.49|15372.99|15252.99|10
1621710650000|2021-05-22 19:10:50|15371.1|15251.1|15368.67|15248.67|15372.34|15252.34|15367.57|15247.57|10
1621710660000|2021-05-22 19:11:00|15367.37|15247.37|15372.49|15252.49|15372.49|15252.49|15364.7|15244.7|10
1621710670000|2021-05-22 19:11:10|15372.71|15252.71|15376.58|15256.58|15376.71|15256.71|15370.12|15250.12|10
1621710680000|2021-05-22 19:11:20|15375.19|15255.19|15374.89|15254.89|15375.93|15255.93|15374.47|15254.47|10
1621710690000|2021-05-22 19:11:30|15374.84|15254.84|15367.06|15247.06|15374.84|15254.84|15367.06|15247.06|10
1621710700000|2021-05-22 19:11:40|15365.79|15245.79|15367.2|15247.2|15367.2|15247.2|15364.66|15244.66|10
1621710710000|2021-05-22 19:11:50|15366.99|15246.99|15366.47|15246.47|15367.45|15247.45|15366.41|15246.41|9
1621710720000|2021-05-22 19:12:00|15366.68|15246.68|15370.52|15250.52|15370.52|15250.52|15366.4|15246.4|10
1621710730000|2021-05-22 19:12:10|15372.93|15252.93|15376.35|15256.35|15376.43|15256.43|15372.26|15252.26|10
1621710740000|2021-05-22 19:12:20|15376.36|15256.36|15377.16|15257.16|15377.79|15257.79|15375.99|15255.99|10
1621710750000|2021-05-22 19:12:30|15375.82|15255.82|15371.75|15251.75|15376.33|15256.33|15371.75|15251.75|10
1621710760000|2021-05-22 19:12:40|15371.02|15251.02|15376.76|15256.76|15376.76|15256.76|15371|15251|10
1621710770000|2021-05-22 19:12:50|15377.3|15257.3|15383.88|15263.88|15385.06|15265.06|15377.3|15257.3|10
1621710780000|2021-05-22 19:13:00|15384.41|15264.41|15382.88|15262.88|15385.46|15265.46|15382.66|15262.66|10
1621710790000|2021-05-22 19:13:10|15383.67|15263.67|15375.99|15255.99|15383.67|15263.67|15375.99|15255.99|10
1621710800000|2021-05-22 19:13:20|15376.63|15256.63|15372.75|15252.75|15376.69|15256.69|15372.75|15252.75|9
1621710810000|2021-05-22 19:13:30|15372.95|15252.95|15373.49|15253.49|15374.72|15254.72|15372.84|15252.84|10
1621710820000|2021-05-22 19:13:40|15371.82|15251.82|15378.31|15258.31|15378.55|15258.55|15371.77|15251.77|10
1621710830000|2021-05-22 19:13:50|15379.19|15259.19|15383.18|15263.18|15383.18|15263.18|15379.19|15259.19|10
1621710840000|2021-05-22 19:14:00|15383.13|15263.13|15391.07|15271.07|15391.07|15271.07|15382.31|15262.31|10
1621710850000|2021-05-22 19:14:10|15392.98|15272.98|15403.34|15283.34|15403.34|15283.34|15392.98|15272.98|10
1621710860000|2021-05-22 19:14:20|15403.88|15283.88|15418.63|15298.63|15418.63|15298.63|15403.88|15283.88|10
1621710870000|2021-05-22 19:14:30|15418.96|15298.96|15430.2|15310.2|15430.2|15310.2|15418.96|15298.96|10
1621710880000|2021-05-22 19:14:40|15431.93|15311.93|15435.75|15315.75|15436.73|15316.73|15431.93|15311.93|10
1621710890000|2021-05-22 19:14:50|15433.91|15313.91|15433.07|15313.07|15435.26|15315.26|15431.2|15311.2|10
1621710900000|2021-05-22 19:15:00|15432.88|15312.88|15431.02|15311.02|15435.85|15315.85|15431.02|15311.02|10
1621710910000|2021-05-22 19:15:10|15430.9|15310.9|15428.27|15308.27|15431.12|15311.12|15427.32|15307.32|10
1621710920000|2021-05-22 19:15:20|15427.29|15307.29|15424.68|15304.68|15427.46|15307.46|15424.68|15304.68|10
1621710930000|2021-05-22 19:15:30|15423.58|15303.58|15412.72|15292.72|15423.58|15303.58|15412.72|15292.72|10
1621710940000|2021-05-22 19:15:40|15410.41|15290.41|15398.81|15278.81|15410.41|15290.41|15398.81|15278.81|10
1621710950000|2021-05-22 19:15:50|15397.57|15277.57|15394.97|15274.97|15397.57|15277.57|15394.4|15274.4|10
1621710960000|2021-05-22 19:16:00|15395.37|15275.37|15401.71|15281.71|15402.68|15282.68|15395.37|15275.37|10
1621710970000|2021-05-22 19:16:10|15400.97|15280.97|15398.75|15278.75|15401.45|15281.45|15398.75|15278.75|10
1621710980000|2021-05-22 19:16:20|15398.84|15278.84|15392.51|15272.51|15399|15279|15390.64|15270.64|10
1621710990000|2021-05-22 19:16:30|15392.26|15272.26|15390.08|15270.08|15393.07|15273.07|15389.62|15269.62|10
1621711000000|2021-05-22 19:16:40|15389.43|15269.43|15385.42|15265.42|15389.63|15269.63|15385.42|15265.42|9
1621711010000|2021-05-22 19:16:50|15384.65|15264.65|15386.35|15266.35|15386.35|15266.35|15384.17|15264.17|10
1621711020000|2021-05-22 19:17:00|15386.33|15266.33|15383.48|15263.48|15386.33|15266.33|15383.48|15263.48|10
1621711030000|2021-05-22 19:17:10|15383.28|15263.28|15381.04|15261.04|15384.4|15264.4|15381.04|15261.04|10
1621711040000|2021-05-22 19:17:20|15380.63|15260.63|15379.51|15259.51|15380.63|15260.63|15378.12|15258.12|10
1621711050000|2021-05-22 19:17:30|15379.25|15259.25|15373.07|15253.07|15379.46|15259.46|15373.07|15253.07|10
1621711060000|2021-05-22 19:17:40|15371.56|15251.56|15369.15|15249.15|15371.56|15251.56|15369.15|15249.15|9
1621711070000|2021-05-22 19:17:50|15369.11|15249.11|15366.27|15246.27|15369.11|15249.11|15366.27|15246.27|10
1621711080000|2021-05-22 19:18:00|15366.42|15246.42|15372.84|15252.84|15372.84|15252.84|15366.42|15246.42|10
1621711090000|2021-05-22 19:18:10|15372.37|15252.37|15370.88|15250.88|15373.74|15253.74|15370.88|15250.88|10
1621711100000|2021-05-22 19:18:20|15369.43|15249.43|15360.88|15240.88|15369.43|15249.43|15360.88|15240.88|10
1621711110000|2021-05-22 19:18:30|15360.21|15240.21|15355.65|15235.65|15360.21|15240.21|15355.46|15235.46|10
1621711120000|2021-05-22 19:18:40|15354|15234|15351.79|15231.79|15354.18|15234.18|15351.74|15231.74|10
1621711130000|2021-05-22 19:18:50|15351.98|15231.98|15351.27|15231.27|15352.06|15232.06|15350.86|15230.86|10
1621711140000|2021-05-22 19:19:00|15351.5|15231.5|15356.67|15236.67|15356.67|15236.67|15351.5|15231.5|10
1621711150000|2021-05-22 19:19:10|15357|15237|15357.03|15237.03|15360.23|15240.23|15356.63|15236.63|10
1621711160000|2021-05-22 19:19:20|15357|15237|15352.69|15232.69|15357|15237|15351.68|15231.68|10
1621711170000|2021-05-22 19:19:30|15353.54|15233.54|15349.68|15229.68|15353.82|15233.82|15349.68|15229.68|10
1621711180000|2021-05-22 19:19:40|15349.33|15229.33|15342.02|15222.02|15349.33|15229.33|15342.02|15222.02|10
1621711190000|2021-05-22 19:19:50|15342.33|15222.33|15341.33|15221.33|15342.43|15222.43|15340.28|15220.28|10
1621711200000|2021-05-22 19:20:00|15341.76|15221.76|15344.95|15224.95|15345.18|15225.18|15341.46|15221.46|10
1621711210000|2021-05-22 19:20:10|15344.9|15224.9|15337.8|15217.8|15345.1|15225.1|15337.8|15217.8|10
1621711220000|2021-05-22 19:20:20|15338.78|15218.78|15333.52|15213.52|15339.09|15219.09|15333.52|15213.52|9
1621711230000|2021-05-22 19:20:30|15334.26|15214.26|15325.11|15205.11|15334.68|15214.68|15325.11|15205.11|10
1621711240000|2021-05-22 19:20:40|15323.56|15203.56|15318.65|15198.65|15323.84|15203.84|15318.65|15198.65|10
1621711250000|2021-05-22 19:20:50|15318.02|15198.02|15314.12|15194.12|15318.02|15198.02|15314.02|15194.02|10
1621711260000|2021-05-22 19:21:00|15313.4|15193.4|15306.55|15186.55|15313.4|15193.4|15306.13|15186.13|10
1621711270000|2021-05-22 19:21:10|15306.65|15186.65|15304.11|15184.11|15307.2|15187.2|15304.11|15184.11|10
1621711280000|2021-05-22 19:21:20|15300.03|15180.03|15288.93|15168.93|15300.18|15180.18|15288.93|15168.93|10
1621711290000|2021-05-22 19:21:30|15289.37|15169.37|15294.46|15174.46|15294.46|15174.46|15288.64|15168.64|10
1621711300000|2021-05-22 19:21:40|15294|15174|15288.69|15168.69|15294.59|15174.59|15288.69|15168.69|10
1621711310000|2021-05-22 19:21:50|15288.21|15168.21|15285.49|15165.49|15289.3|15169.3|15285.49|15165.49|10
1621711320000|2021-05-22 19:22:00|15285.92|15165.92|15287.06|15167.06|15287.12|15167.12|15284.52|15164.52|10
1621711330000|2021-05-22 19:22:10|15287.72|15167.72|15290.08|15170.08|15290.08|15170.08|15287.26|15167.26|9
1621711340000|2021-05-22 19:22:20|15290.4|15170.4|15298.89|15178.89|15298.89|15178.89|15290.4|15170.4|10
1621711350000|2021-05-22 19:22:30|15299.7|15179.7|15317.63|15197.63|15317.63|15197.63|15299.7|15179.7|10
1621711360000|2021-05-22 19:22:40|15318.28|15198.28|15320.7|15200.7|15322.67|15202.67|15318.28|15198.28|10
1621711370000|2021-05-22 19:22:50|15320.87|15200.87|15315.91|15195.91|15321.08|15201.08|15315.91|15195.91|10
1621711380000|2021-05-22 19:23:00|15315.45|15195.45|15313.77|15193.77|15317.17|15197.17|15313.77|15193.77|10
1621711390000|2021-05-22 19:23:10|15313.87|15193.87|15308.4|15188.4|15313.87|15193.87|15307.86|15187.86|10
1621711400000|2021-05-22 19:23:20|15308.55|15188.55|15309.04|15189.04|15309.18|15189.18|15307.79|15187.79|10
1621711410000|2021-05-22 19:23:30|15308.37|15188.37|15310.87|15190.87|15312.74|15192.74|15308.37|15188.37|10
1621711420000|2021-05-22 19:23:40|15311.45|15191.45|15315.27|15195.27|15315.27|15195.27|15310.38|15190.38|10
1621711430000|2021-05-22 19:23:50|15315.74|15195.74|15321.39|15201.39|15321.39|15201.39|15315.59|15195.59|10
1621711440000|2021-05-22 19:24:00|15321.76|15201.76|15322.43|15202.43|15324.6|15204.6|15321.76|15201.76|10
1621711450000|2021-05-22 19:24:10|15321.29|15201.29|15315.8|15195.8|15322.39|15202.39|15315.8|15195.8|10
1621711460000|2021-05-22 19:24:20|15315.78|15195.78|15316.92|15196.92|15317.01|15197.01|15313.43|15193.43|10
1621711470000|2021-05-22 19:24:30|15316.8|15196.8|15316.2|15196.2|15317.34|15197.34|15315.7|15195.7|10
1621711480000|2021-05-22 19:24:40|15315.21|15195.21|15315.21|15195.21|15315.73|15195.73|15314.52|15194.52|10
1621711490000|2021-05-22 19:24:50|15314.95|15194.95|15313.19|15193.19|15315.93|15195.93|15313.19|15193.19|10
1621711500000|2021-05-22 19:25:00|15312.64|15192.64|15313.39|15193.39|15314.18|15194.18|15312.64|15192.64|10
1621711510000|2021-05-22 19:25:10|15312.9|15192.9|15312.05|15192.05|15312.9|15192.9|15311.27|15191.27|10
1621711520000|2021-05-22 19:25:20|15309.65|15189.65|15306.39|15186.39|15309.65|15189.65|15306.39|15186.39|10
1621711530000|2021-05-22 19:25:30|15305.98|15185.98|15297.73|15177.73|15305.98|15185.98|15297.13|15177.13|10
1621711540000|2021-05-22 19:25:40|15296.92|15176.92|15297.9|15177.9|15298.39|15178.39|15296.19|15176.19|10
1621711550000|2021-05-22 19:25:50|15298.07|15178.07|15294.29|15174.29|15298.07|15178.07|15294.29|15174.29|10
1621711560000|2021-05-22 19:26:00|15293.44|15173.44|15292.15|15172.15|15293.44|15173.44|15291.19|15171.19|9
1621711570000|2021-05-22 19:26:10|15292.38|15172.38|15304.43|15184.43|15304.43|15184.43|15292.38|15172.38|10
1621711580000|2021-05-22 19:26:20|15304.62|15184.62|15313.13|15193.13|15313.13|15193.13|15304.45|15184.45|10
1621711590000|2021-05-22 19:26:30|15313.76|15193.76|15327.5|15207.5|15327.5|15207.5|15313.76|15193.76|10
1621711600000|2021-05-22 19:26:40|15328|15208|15335.34|15215.34|15335.34|15215.34|15327.82|15207.82|10
1621711610000|2021-05-22 19:26:50|15336.28|15216.28|15347.01|15227.01|15348.32|15228.32|15336.28|15216.28|10
1621711620000|2021-05-22 19:27:00|15347.09|15227.09|15356.08|15236.08|15356.08|15236.08|15347.09|15227.09|10
1621711630000|2021-05-22 19:27:10|15356.81|15236.81|15376.53|15256.53|15376.53|15256.53|15356.81|15236.81|10
1621711640000|2021-05-22 19:27:20|15376.94|15256.94|15378.86|15258.86|15378.92|15258.92|15375.84|15255.84|10
1621711650000|2021-05-22 19:27:30|15379.15|15259.15|15381.05|15261.05|15381.42|15261.42|15376.95|15256.95|10
1621711660000|2021-05-22 19:27:40|15381.56|15261.56|15376.91|15256.91|15381.87|15261.87|15376.91|15256.91|10
1621711670000|2021-05-22 19:27:50|15377.64|15257.64|15378.68|15258.68|15378.87|15258.87|15377.43|15257.43|10
1621711680000|2021-05-22 19:28:00|15376.71|15256.71|15370.16|15250.16|15376.71|15256.71|15370.16|15250.16|10
1621711690000|2021-05-22 19:28:10|15370.02|15250.02|15365.84|15245.84|15370.29|15250.29|15365.84|15245.84|10
1621711700000|2021-05-22 19:28:20|15365.64|15245.64|15364.93|15244.93|15368.22|15248.22|15363.04|15243.04|10
1621711710000|2021-05-22 19:28:30|15364.52|15244.52|15364.3|15244.3|15365.33|15245.33|15362.5|15242.5|10
1621711720000|2021-05-22 19:28:40|15364.67|15244.67|15365.95|15245.95|15365.95|15245.95|15362.8|15242.8|10
1621711730000|2021-05-22 19:28:50|15366.47|15246.47|15365.79|15245.79|15367.89|15247.89|15365.79|15245.79|10
1621711740000|2021-05-22 19:29:00|15366|15246|15363.62|15243.62|15367.75|15247.75|15363.62|15243.62|10
1621711750000|2021-05-22 19:29:10|15363.52|15243.52|15367.88|15247.88|15368.39|15248.39|15363.25|15243.25|10
1621711760000|2021-05-22 19:29:20|15368.11|15248.11|15370.51|15250.51|15370.51|15250.51|15368.11|15248.11|10
1621711770000|2021-05-22 19:29:30|15370.86|15250.86|15377.85|15257.85|15377.85|15257.85|15370.86|15250.86|10
1621711780000|2021-05-22 19:29:40|15379.24|15259.24|15382.57|15262.57|15382.57|15262.57|15379.24|15259.24|10
1621711790000|2021-05-22 19:29:50|15382.44|15262.44|15380.65|15260.65|15382.64|15262.64|15380.65|15260.65|10
1621711800000|2021-05-22 19:30:00|15380.68|15260.68|15381.99|15261.99|15381.99|15261.99|15380.16|15260.16|10
1621711810000|2021-05-22 19:30:10|15383.07|15263.07|15383.92|15263.92|15383.92|15263.92|15382.94|15262.94|10
1621711820000|2021-05-22 19:30:20|15383.41|15263.41|15390.06|15270.06|15390.1|15270.1|15383.41|15263.41|10
1621711830000|2021-05-22 19:30:30|15390.36|15270.36|15392.59|15272.59|15392.59|15272.59|15390.35|15270.35|10
1621711840000|2021-05-22 19:30:40|15392.89|15272.89|15392.23|15272.23|15393.19|15273.19|15391.88|15271.88|10
1621711850000|2021-05-22 19:30:50|15392.41|15272.41|15398.93|15278.93|15398.93|15278.93|15392.41|15272.41|10
1621711860000|2021-05-22 19:31:00|15398.55|15278.55|15397|15277|15399.32|15279.32|15396.64|15276.64|10
1621711870000|2021-05-22 19:31:10|15397.63|15277.63|15400.02|15280.02|15400.56|15280.56|15397.63|15277.63|10
1621711880000|2021-05-22 19:31:20|15400.47|15280.47|15404.52|15284.52|15404.52|15284.52|15399.5|15279.5|10
1621711890000|2021-05-22 19:31:30|15403.71|15283.71|15412.17|15292.17|15412.17|15292.17|15403.4|15283.4|10
1621711900000|2021-05-22 19:31:40|15412.94|15292.94|15414.47|15294.47|15415.06|15295.06|15412.63|15292.63|10
1621711910000|2021-05-22 19:31:50|15414.52|15294.52|15411.57|15291.57|15414.52|15294.52|15410.67|15290.67|10
1621711920000|2021-05-22 19:32:00|15411.79|15291.79|15413.09|15293.09|15413.09|15293.09|15411.57|15291.57|10
1621711930000|2021-05-22 19:32:10|15411.76|15291.76|15415.15|15295.15|15415.25|15295.25|15410.61|15290.61|10
1621711940000|2021-05-22 19:32:20|15414.37|15294.37|15417.08|15297.08|15417.39|15297.39|15414.37|15294.37|10
1621711950000|2021-05-22 19:32:30|15416.96|15296.96|15421.78|15301.78|15421.78|15301.78|15416.48|15296.48|10
1621711960000|2021-05-22 19:32:40|15422.07|15302.07|15422.7|15302.7|15423.86|15303.86|15421.81|15301.81|10
1621711970000|2021-05-22 19:32:50|15421.75|15301.75|15420.81|15300.81|15422.95|15302.95|15420.29|15300.29|9
1621711980000|2021-05-22 19:33:00|15420.06|15300.06|15420.55|15300.55|15420.55|15300.55|15418.57|15298.57|10
1621711990000|2021-05-22 19:33:10|15419.65|15299.65|15418.63|15298.63|15419.65|15299.65|15418.63|15298.63|10
1621712000000|2021-05-22 19:33:20|15419.18|15299.18|15418.07|15298.07|15419.18|15299.18|15418.07|15298.07|9
1621712010000|2021-05-22 19:33:30|15418.05|15298.05|15418.43|15298.43|15418.91|15298.91|15417.7|15297.7|10
1621712020000|2021-05-22 19:33:40|15418.8|15298.8|15418.78|15298.78|15419.48|15299.48|15418.18|15298.18|10
1621712030000|2021-05-22 19:33:50|15418.82|15298.82|15419.84|15299.84|15420.5|15300.5|15418.8|15298.8|10
1621712040000|2021-05-22 19:34:00|15419.7|15299.7|15417.81|15297.81|15419.73|15299.73|15417.81|15297.81|10
1621712050000|2021-05-22 19:34:10|15416.78|15296.78|15421.64|15301.64|15421.64|15301.64|15416.78|15296.78|10
1621712060000|2021-05-22 19:34:20|15421.25|15301.25|15423.75|15303.75|15424.17|15304.17|15420.65|15300.65|10
1621712070000|2021-05-22 19:34:30|15423.19|15303.19|15423.3|15303.3|15424.46|15304.46|15420.87|15300.87|10
1621712080000|2021-05-22 19:34:40|15423.1|15303.1|15427.17|15307.17|15427.17|15307.17|15423.1|15303.1|10
1621712090000|2021-05-22 19:34:50|15427.3|15307.3|15426.23|15306.23|15427.92|15307.92|15425.89|15305.89|10
1621712100000|2021-05-22 19:35:00|15426.82|15306.82|15426.94|15306.94|15427.38|15307.38|15426.05|15306.05|10
1621712110000|2021-05-22 19:35:10|15427|15307|15429.71|15309.71|15429.71|15309.71|15427|15307|10
1621712120000|2021-05-22 19:35:20|15428.82|15308.82|15427.72|15307.72|15429.99|15309.99|15427.72|15307.72|10
1621712130000|2021-05-22 19:35:30|15426.85|15306.85|15427.05|15307.05|15427.05|15307.05|15425.16|15305.16|10
1621712140000|2021-05-22 19:35:40|15427.06|15307.06|15430.18|15310.18|15430.18|15310.18|15426.79|15306.79|10
1621712150000|2021-05-22 19:35:50|15431.98|15311.98|15433.08|15313.08|15434.18|15314.18|15431.98|15311.98|9
1621712160000|2021-05-22 19:36:00|15433.34|15313.34|15434.1|15314.1|15434.22|15314.22|15432.8|15312.8|10
1621712170000|2021-05-22 19:36:10|15434.16|15314.16|15432.08|15312.08|15434.34|15314.34|15432.08|15312.08|10
1621712180000|2021-05-22 19:36:20|15431.21|15311.21|15419.51|15299.51|15431.21|15311.21|15419.51|15299.51|10
1621712190000|2021-05-22 19:36:30|15417.56|15297.56|15417.46|15297.46|15417.56|15297.56|15413.14|15293.14|10
1621712200000|2021-05-22 19:36:40|15418.43|15298.43|15426.46|15306.46|15426.46|15306.46|15418.43|15298.43|10
1621712210000|2021-05-22 19:36:50|15426.73|15306.73|15428.15|15308.15|15428.78|15308.78|15426.37|15306.37|10
1621712220000|2021-05-22 19:37:00|15429.46|15309.46|15431.8|15311.8|15433.2|15313.2|15429.39|15309.39|10
1621712230000|2021-05-22 19:37:10|15433.23|15313.23|15429.33|15309.33|15433.79|15313.79|15429.33|15309.33|10
1621712240000|2021-05-22 19:37:20|15429.61|15309.61|15426.03|15306.03|15429.61|15309.61|15426.03|15306.03|9
1621712250000|2021-05-22 19:37:30|15424.6|15304.6|15426.58|15306.58|15426.72|15306.72|15424.6|15304.6|10
1621712260000|2021-05-22 19:37:40|15426.71|15306.71|15430.72|15310.72|15430.72|15310.72|15426.71|15306.71|9
1621712270000|2021-05-22 19:37:50|15432.81|15312.81|15433.5|15313.5|15434.2|15314.2|15432.81|15312.81|10
1621712280000|2021-05-22 19:38:00|15433.13|15313.13|15433.15|15313.15|15434.49|15314.49|15433.03|15313.03|9
1621712290000|2021-05-22 19:38:10|15433.2|15313.2|15439.17|15319.17|15439.17|15319.17|15433.2|15313.2|9
1621712300000|2021-05-22 19:38:20|15439.37|15319.37|15447.99|15327.99|15447.99|15327.99|15438.98|15318.98|10
1621712310000|2021-05-22 19:38:30|15448|15328|15450.8|15330.8|15451.52|15331.52|15448|15328|10
1621712320000|2021-05-22 19:38:40|15450.15|15330.15|15451.21|15331.21|15451.46|15331.46|15449.79|15329.79|10
1621712330000|2021-05-22 19:38:50|15452.18|15332.18|15451.45|15331.45|15454.37|15334.37|15451.45|15331.45|10
1621712340000|2021-05-22 19:39:00|15451.85|15331.85|15450.6|15330.6|15451.88|15331.88|15450.6|15330.6|10
1621712350000|2021-05-22 19:39:10|15450.54|15330.54|15449.47|15329.47|15450.84|15330.84|15448.65|15328.65|10
1621712360000|2021-05-22 19:39:20|15449.02|15329.02|15453.29|15333.29|15453.29|15333.29|15449.02|15329.02|10
1621712370000|2021-05-22 19:39:30|15453.2|15333.2|15456.57|15336.57|15457.11|15337.11|15453.2|15333.2|10
1621712380000|2021-05-22 19:39:40|15455.33|15335.33|15455.24|15335.24|15457.26|15337.26|15455.24|15335.24|10
1621712390000|2021-05-22 19:39:50|15455.16|15335.16|15460.72|15340.72|15460.72|15340.72|15454.17|15334.17|10
1621712400000|2021-05-22 19:40:00|15460.42|15340.42|15462.67|15342.67|15463.57|15343.57|15460.37|15340.37|9
1621712410000|2021-05-22 19:40:10|15462.78|15342.78|15468.06|15348.06|15468.06|15348.06|15462.78|15342.78|10
1621712420000|2021-05-22 19:40:20|15469.45|15349.45|15470.44|15350.44|15470.97|15350.97|15468.8|15348.8|10
1621712430000|2021-05-22 19:40:30|15470.78|15350.78|15473.44|15353.44|15473.44|15353.44|15470.75|15350.75|10
1621712440000|2021-05-22 19:40:40|15474.16|15354.16|15470.35|15350.35|15474.16|15354.16|15470.01|15350.01|10
1621712450000|2021-05-22 19:40:50|15471.19|15351.19|15475.88|15355.88|15475.88|15355.88|15471.19|15351.19|10
1621712460000|2021-05-22 19:41:00|15475.77|15355.77|15474.47|15354.47|15475.77|15355.77|15473.6|15353.6|10
1621712470000|2021-05-22 19:41:10|15475.03|15355.03|15472.53|15352.53|15475.16|15355.16|15472.49|15352.49|9
1621712480000|2021-05-22 19:41:20|15472.19|15352.19|15467.43|15347.43|15472.19|15352.19|15467.43|15347.43|10
1621712490000|2021-05-22 19:41:30|15467.69|15347.69|15465.07|15345.07|15468.08|15348.08|15465.07|15345.07|10
1621712500000|2021-05-22 19:41:40|15465.09|15345.09|15465.31|15345.31|15465.68|15345.68|15464.15|15344.15|10
1621712510000|2021-05-22 19:41:50|15465.73|15345.73|15466.84|15346.84|15467.49|15347.49|15465.73|15345.73|10
1621712520000|2021-05-22 19:42:00|15466.92|15346.92|15467.28|15347.28|15468.38|15348.38|15466.91|15346.91|10
1621712530000|2021-05-22 19:42:10|15467.2|15347.2|15469.94|15349.94|15469.94|15349.94|15467.2|15347.2|10
1621712540000|2021-05-22 19:42:20|15468.97|15348.97|15463.32|15343.32|15468.97|15348.97|15462.86|15342.86|10
1621712550000|2021-05-22 19:42:30|15462.73|15342.73|15459.69|15339.69|15462.73|15342.73|15459.69|15339.69|10
1621712560000|2021-05-22 19:42:40|15459.42|15339.42|15459.46|15339.46|15459.83|15339.83|15458.47|15338.47|10
1621712570000|2021-05-22 19:42:50|15459.66|15339.66|15455.36|15335.36|15459.66|15339.66|15455.23|15335.23|10
1621712580000|2021-05-22 19:43:00|15455.22|15335.22|15457.25|15337.25|15458.97|15338.97|15455.1|15335.1|10
1621712590000|2021-05-22 19:43:10|15457.45|15337.45|15455.9|15335.9|15458.9|15338.9|15455.9|15335.9|10
1621712600000|2021-05-22 19:43:20|15456.8|15336.8|15452.59|15332.59|15456.8|15336.8|15452.59|15332.59|10
1621712610000|2021-05-22 19:43:30|15452.58|15332.58|15450.02|15330.02|15452.58|15332.58|15449.91|15329.91|10
1621712620000|2021-05-22 19:43:40|15450.57|15330.57|15446.22|15326.22|15450.57|15330.57|15446.22|15326.22|10
1621712630000|2021-05-22 19:43:50|15446.04|15326.04|15445.67|15325.67|15446.47|15326.47|15444.4|15324.4|9
1621712640000|2021-05-22 19:44:00|15445.86|15325.86|15444.41|15324.41|15447.66|15327.66|15444.41|15324.41|10
1621712650000|2021-05-22 19:44:10|15443.98|15323.98|15443.53|15323.53|15444.83|15324.83|15443.53|15323.53|10
1621712660000|2021-05-22 19:44:20|15444.24|15324.24|15448.43|15328.43|15448.43|15328.43|15444.24|15324.24|10
1621712670000|2021-05-22 19:44:30|15448.71|15328.71|15456.56|15336.56|15456.56|15336.56|15448.71|15328.71|10
1621712680000|2021-05-22 19:44:40|15456.15|15336.15|15455.87|15335.87|15458.69|15338.69|15455.57|15335.57|10
1621712690000|2021-05-22 19:44:50|15454.59|15334.59|15454.83|15334.83|15455.4|15335.4|15454.17|15334.17|9
1621712700000|2021-05-22 19:45:00|15456.26|15336.26|15458.52|15338.52|15458.7|15338.7|15456.26|15336.26|10
1621712710000|2021-05-22 19:45:10|15457.65|15337.65|15457.16|15337.16|15458.6|15338.6|15457.16|15337.16|10
1621712720000|2021-05-22 19:45:20|15456.64|15336.64|15452.35|15332.35|15456.64|15336.64|15452.35|15332.35|10
1621712730000|2021-05-22 19:45:30|15451.53|15331.53|15452.9|15332.9|15453.15|15333.15|15451.4|15331.4|10
1621712740000|2021-05-22 19:45:40|15451.81|15331.81|15450.92|15330.92|15451.81|15331.81|15448.35|15328.35|10
1621712750000|2021-05-22 19:45:50|15452.35|15332.35|15453.99|15333.99|15453.99|15333.99|15452.15|15332.15|10
1621712760000|2021-05-22 19:46:00|15454|15334|15453.06|15333.06|15454.37|15334.37|15453.06|15333.06|10
1621712770000|2021-05-22 19:46:10|15454.88|15334.88|15457.33|15337.33|15457.78|15337.78|15454.88|15334.88|10
1621712780000|2021-05-22 19:46:20|15456.96|15336.96|15456.83|15336.83|15458.98|15338.98|15456.83|15336.83|10
1621712790000|2021-05-22 19:46:30|15457.03|15337.03|15454.59|15334.59|15457.03|15337.03|15454.59|15334.59|10
1621712800000|2021-05-22 19:46:40|15453.86|15333.86|15449.35|15329.35|15453.86|15333.86|15449.2|15329.2|10
1621712810000|2021-05-22 19:46:50|15450.04|15330.04|15448.4|15328.4|15451.89|15331.89|15448.4|15328.4|10
1621712820000|2021-05-22 19:47:00|15447.65|15327.65|15447.16|15327.16|15447.65|15327.65|15446.86|15326.86|10
1621712830000|2021-05-22 19:47:10|15447.41|15327.41|15438.69|15318.69|15447.41|15327.41|15438.69|15318.69|10
1621712840000|2021-05-22 19:47:20|15436.61|15316.61|15437.42|15317.42|15438.48|15318.48|15436.29|15316.29|10
1621712850000|2021-05-22 19:47:30|15437.6|15317.6|15438.47|15318.47|15438.47|15318.47|15435.81|15315.81|10
1621712860000|2021-05-22 19:47:40|15439.21|15319.21|15431.9|15311.9|15439.21|15319.21|15431.9|15311.9|10
1621712870000|2021-05-22 19:47:50|15431.91|15311.91|15431.32|15311.32|15432.1|15312.1|15430.21|15310.21|10
1621712880000|2021-05-22 19:48:00|15431.75|15311.75|15436.59|15316.59|15437.94|15317.94|15431.75|15311.75|10
1621712890000|2021-05-22 19:48:10|15436.34|15316.34|15432.5|15312.5|15436.34|15316.34|15432.5|15312.5|10
1621712900000|2021-05-22 19:48:20|15432.28|15312.28|15428.67|15308.67|15432.38|15312.38|15428.67|15308.67|10
1621712910000|2021-05-22 19:48:30|15428.28|15308.28|15426.23|15306.23|15428.66|15308.66|15426.23|15306.23|10
1621712920000|2021-05-22 19:48:40|15425.99|15305.99|15419.85|15299.85|15425.99|15305.99|15419.85|15299.85|10
1621712930000|2021-05-22 19:48:50|15420.09|15300.09|15420.68|15300.68|15420.68|15300.68|15418.03|15298.03|10
1621712940000|2021-05-22 19:49:00|15420.92|15300.92|15418.71|15298.71|15421.6|15301.6|15418.71|15298.71|10
1621712950000|2021-05-22 19:49:10|15418.35|15298.35|15415.13|15295.13|15418.65|15298.65|15415.13|15295.13|10
1621712960000|2021-05-22 19:49:20|15413.72|15293.72|15416.19|15296.19|15416.19|15296.19|15413.72|15293.72|10
1621712970000|2021-05-22 19:49:30|15416.49|15296.49|15416.61|15296.61|15416.81|15296.81|15415.72|15295.72|10
1621712980000|2021-05-22 19:49:40|15415.34|15295.34|15409.4|15289.4|15415.34|15295.34|15409.4|15289.4|10
1621712990000|2021-05-22 19:49:50|15409.68|15289.68|15408.26|15288.26|15409.68|15289.68|15408.19|15288.19|10
1621713000000|2021-05-22 19:50:00|15407.39|15287.39|15370.11|15250.11|15407.82|15287.82|15370.11|15250.11|10
1621713010000|2021-05-22 19:50:10|15364.92|15244.92|15351.38|15231.38|15364.92|15244.92|15351.38|15231.38|10
1621713020000|2021-05-22 19:50:20|15349.88|15229.88|15349.25|15229.25|15350.42|15230.42|15348.07|15228.07|10
1621713030000|2021-05-22 19:50:30|15347.6|15227.6|15345.78|15225.78|15348.18|15228.18|15345.78|15225.78|10
1621713040000|2021-05-22 19:50:40|15345.31|15225.31|15330.73|15210.73|15345.31|15225.31|15330.73|15210.73|10
1621713050000|2021-05-22 19:50:50|15328.66|15208.66|15325.09|15205.09|15328.66|15208.66|15325.09|15205.09|10
1621713060000|2021-05-22 19:51:00|15322.38|15202.38|15312.09|15192.09|15322.38|15202.38|15312.09|15192.09|10
1621713070000|2021-05-22 19:51:10|15310.38|15190.38|15310.56|15190.56|15311.56|15191.56|15310.16|15190.16|10
1621713080000|2021-05-22 19:51:20|15310.41|15190.41|15306.39|15186.39|15310.47|15190.47|15306.39|15186.39|10
1621713090000|2021-05-22 19:51:30|15305.89|15185.89|15292.11|15172.11|15305.89|15185.89|15292.11|15172.11|10
1621713100000|2021-05-22 19:51:40|15289.76|15169.76|15282.85|15162.85|15289.76|15169.76|15282.85|15162.85|10
1621713110000|2021-05-22 19:51:50|15282.44|15162.44|15268.2|15148.2|15282.44|15162.44|15268.2|15148.2|10
1621713120000|2021-05-22 19:52:00|15268.49|15148.49|15259.43|15139.43|15268.83|15148.83|15259.43|15139.43|10
1621713130000|2021-05-22 19:52:10|15258.38|15138.38|15242.28|15122.28|15258.38|15138.38|15242.28|15122.28|10
1621713140000|2021-05-22 19:52:20|15240.86|15120.86|15220.58|15100.58|15240.86|15120.86|15220.58|15100.58|10
1621713150000|2021-05-22 19:52:30|15220.4|15100.4|15201.48|15081.48|15220.4|15100.4|15201.48|15081.48|10
1621713160000|2021-05-22 19:52:40|15200.75|15080.75|15195.37|15075.37|15200.75|15080.75|15193.95|15073.95|10
1621713170000|2021-05-22 19:52:50|15197.05|15077.05|15200.09|15080.09|15200.09|15080.09|15195.95|15075.95|10
1621713180000|2021-05-22 19:53:00|15201.28|15081.28|15204.26|15084.26|15204.26|15084.26|15201.28|15081.28|10
1621713190000|2021-05-22 19:53:10|15203.85|15083.85|15184.89|15064.89|15203.85|15083.85|15184.89|15064.89|10
1621713200000|2021-05-22 19:53:20|15182.69|15062.69|15165.28|15045.28|15182.69|15062.69|15165.28|15045.28|10
1621713210000|2021-05-22 19:53:30|15163.24|15043.24|15150.18|15030.18|15163.24|15043.24|15150.18|15030.18|10
1621713220000|2021-05-22 19:53:40|15149.67|15029.67|15150.57|15030.57|15150.57|15030.57|15148.3|15028.3|10
1621713230000|2021-05-22 19:53:50|15150.53|15030.53|15155.93|15035.93|15156.34|15036.34|15149.12|15029.12|10
1621713240000|2021-05-22 19:54:00|15155.09|15035.09|15156.91|15036.91|15156.91|15036.91|15154.55|15034.55|10
1621713250000|2021-05-22 19:54:10|15155.09|15035.09|15167.28|15047.28|15167.28|15047.28|15155.09|15035.09|10
1621713260000|2021-05-22 19:54:20|15167.6|15047.6|15182.24|15062.24|15182.24|15062.24|15167.6|15047.6|10
1621713270000|2021-05-22 19:54:30|15182.39|15062.39|15170.45|15050.45|15184.69|15064.69|15170.45|15050.45|10
1621713280000|2021-05-22 19:54:40|15166.99|15046.99|15155.21|15035.21|15166.99|15046.99|15155.15|15035.15|10
1621713290000|2021-05-22 19:54:50|15153.66|15033.66|15153.2|15033.2|15153.66|15033.66|15151.52|15031.52|10
1621713300000|2021-05-22 19:55:00|15154.58|15034.58|15146.52|15026.52|15155.78|15035.78|15146.52|15026.52|10
1621713310000|2021-05-22 19:55:10|15144.71|15024.71|15142.08|15022.08|15144.71|15024.71|15141.65|15021.65|10
1621713320000|2021-05-22 19:55:20|15141.06|15021.06|15132.86|15012.86|15141.06|15021.06|15132.86|15012.86|10
1621713330000|2021-05-22 19:55:30|15129.36|15009.36|15126.95|15006.95|15129.36|15009.36|15124.85|15004.85|10
1621713340000|2021-05-22 19:55:40|15122.85|15002.85|15103.95|14983.95|15123.52|15003.52|15103.95|14983.95|10
1621713350000|2021-05-22 19:55:50|15103.06|14983.06|15089.03|14969.03|15103.06|14983.06|15089.03|14969.03|10
1621713360000|2021-05-22 19:56:00|15088.98|14968.98|15086.68|14966.68|15088.98|14968.98|15084.12|14964.12|10
1621713370000|2021-05-22 19:56:10|15088.49|14968.49|15120.55|15000.55|15120.55|15000.55|15088.49|14968.49|10
1621713380000|2021-05-22 19:56:20|15121.06|15001.06|15123.08|15003.08|15123.08|15003.08|15120.59|15000.59|10
1621713390000|2021-05-22 19:56:30|15121.8|15001.8|15109.06|14989.06|15122.63|15002.63|15109.06|14989.06|10
1621713400000|2021-05-22 19:56:40|15108.56|14988.56|15095.4|14975.4|15108.56|14988.56|15095.4|14975.4|10
1621713410000|2021-05-22 19:56:50|15094.6|14974.6|15089.12|14969.12|15094.6|14974.6|15089.12|14969.12|10
1621713420000|2021-05-22 19:57:00|15089.35|14969.35|15090.77|14970.77|15091.74|14971.74|15089.35|14969.35|10
1621713430000|2021-05-22 19:57:10|15091.66|14971.66|15099.33|14979.33|15099.33|14979.33|15091.03|14971.03|10
1621713440000|2021-05-22 19:57:20|15100.34|14980.34|15111.4|14991.4|15111.64|14991.64|15100.34|14980.34|10
1621713450000|2021-05-22 19:57:30|15109.79|14989.79|15108.39|14988.39|15109.79|14989.79|15107.02|14987.02|10
1621713460000|2021-05-22 19:57:40|15109.1|14989.1|15108.68|14988.68|15110.77|14990.77|15107.18|14987.18|10
1621713470000|2021-05-22 19:57:50|15108.29|14988.29|15106.3|14986.3|15108.99|14988.99|15106.3|14986.3|9
1621713480000|2021-05-22 19:58:00|15104.4|14984.4|15091.2|14971.2|15104.4|14984.4|15091.2|14971.2|10
1621713490000|2021-05-22 19:58:10|15090.29|14970.29|15084.6|14964.6|15090.29|14970.29|15084.6|14964.6|10
1621713500000|2021-05-22 19:58:20|15084.63|14964.63|15087.93|14967.93|15090.12|14970.12|15084.63|14964.63|10
1621713510000|2021-05-22 19:58:30|15087.88|14967.88|15091.34|14971.34|15091.34|14971.34|15086.68|14966.68|10
1621713520000|2021-05-22 19:58:40|15089.65|14969.65|15085.3|14965.3|15089.98|14969.98|15085.3|14965.3|10
1621713530000|2021-05-22 19:58:50|15085.42|14965.42|15079.51|14959.51|15085.42|14965.42|15079.51|14959.51|10
1621713540000|2021-05-22 19:59:00|15077.74|14957.74|15069.73|14949.73|15077.98|14957.98|15069.73|14949.73|10
1621713550000|2021-05-22 19:59:10|15070.51|14950.51|15075.33|14955.33|15075.33|14955.33|15068.59|14948.59|10
1621713560000|2021-05-22 19:59:20|15078.04|14958.04|15092.31|14972.31|15092.31|14972.31|15078.04|14958.04|10
1621713570000|2021-05-22 19:59:30|15093.01|14973.01|15094.98|14974.98|15096.96|14976.96|15093.01|14973.01|10
1621713580000|2021-05-22 19:59:40|15098.58|14978.58|15099.31|14979.31|15100.69|14980.69|15098.58|14978.58|10
1621713590000|2021-05-22 19:59:50|15099.09|14979.09|15098.12|14978.12|15099.3|14979.3|15097.48|14977.48|10
1621713600000|2021-05-22 20:00:00|15097.69|14977.69|15107.6|14987.6|15107.6|14987.6|15096.82|14976.82|10
1621713610000|2021-05-22 20:00:10|15109.84|14989.84|15114.42|14994.42|15117.28|14997.28|15109.84|14989.84|10
1621713620000|2021-05-22 20:00:20|15114.78|14994.78|15113.6|14993.6|15115.34|14995.34|15112.88|14992.88|10
1621713630000|2021-05-22 20:00:30|15113.31|14993.31|15116.74|14996.74|15116.74|14996.74|15110.19|14990.19|10
1621713640000|2021-05-22 20:00:40|15117.52|14997.52|15121.33|15001.33|15121.33|15001.33|15115.36|14995.36|10
1621713650000|2021-05-22 20:00:50|15121.23|15001.23|15126.02|15006.02|15126.02|15006.02|15121|15001|10
1621713660000|2021-05-22 20:01:00|15125.96|15005.96|15139.67|15019.67|15139.67|15019.67|15125.89|15005.89|10
1621713670000|2021-05-22 20:01:10|15149.02|15029.02|15174.45|15054.45|15174.45|15054.45|15149.02|15029.02|10
1621713680000|2021-05-22 20:01:20|15175.88|15055.88|15172.65|15052.65|15180.99|15060.99|15172.65|15052.65|10
1621713690000|2021-05-22 20:01:30|15171.78|15051.78|15169.95|15049.95|15171.8|15051.8|15169.95|15049.95|9
1621713700000|2021-05-22 20:01:40|15169.49|15049.49|15167.76|15047.76|15169.68|15049.68|15166.61|15046.61|10
1621713710000|2021-05-22 20:01:50|15169.13|15049.13|15164.14|15044.14|15171.71|15051.71|15164.14|15044.14|10
1621713720000|2021-05-22 20:02:00|15163.26|15043.26|15161.29|15041.29|15163.26|15043.26|15157.51|15037.51|10
1621713730000|2021-05-22 20:02:10|15161.62|15041.62|15160.53|15040.53|15163.15|15043.15|15160.2|15040.2|10
1621713740000|2021-05-22 20:02:20|15161.94|15041.94|15167.18|15047.18|15167.18|15047.18|15161.94|15041.94|10
1621713750000|2021-05-22 20:02:30|15167.32|15047.32|15173.23|15053.23|15174.04|15054.04|15167.32|15047.32|10
1621713760000|2021-05-22 20:02:40|15174.48|15054.48|15180.21|15060.21|15180.44|15060.44|15174.48|15054.48|10
1621713770000|2021-05-22 20:02:50|15180.16|15060.16|15184.21|15064.21|15185.76|15065.76|15180.16|15060.16|10
1621713780000|2021-05-22 20:03:00|15184.61|15064.61|15180.84|15060.84|15185.72|15065.72|15180.7|15060.7|10
1621713790000|2021-05-22 20:03:10|15180.48|15060.48|15182.53|15062.53|15182.98|15062.98|15180.3|15060.3|10
1621713800000|2021-05-22 20:03:20|15183.25|15063.25|15183.63|15063.63|15183.68|15063.68|15182.12|15062.12|10
1621713810000|2021-05-22 20:03:30|15184.72|15064.72|15187.14|15067.14|15187.22|15067.22|15184.72|15064.72|10
1621713820000|2021-05-22 20:03:40|15187.83|15067.83|15193.24|15073.24|15193.31|15073.31|15187.73|15067.73|10
1621713830000|2021-05-22 20:03:50|15193.79|15073.79|15217.04|15097.04|15217.04|15097.04|15193.79|15073.79|10
1621713840000|2021-05-22 20:04:00|15220.34|15100.34|15243.09|15123.09|15243.09|15123.09|15220.34|15100.34|10
1621713850000|2021-05-22 20:04:10|15243.84|15123.84|15244.26|15124.26|15246.2|15126.2|15243.84|15123.84|10
1621713860000|2021-05-22 20:04:20|15240.85|15120.85|15235.96|15115.96|15240.85|15120.85|15233.49|15113.49|10
1621713870000|2021-05-22 20:04:30|15235.47|15115.47|15243.83|15123.83|15243.83|15123.83|15235.13|15115.13|10
1621713880000|2021-05-22 20:04:40|15246.38|15126.38|15242.08|15122.08|15246.38|15126.38|15241.02|15121.02|10
1621713890000|2021-05-22 20:04:50|15241.16|15121.16|15241.49|15121.49|15241.49|15121.49|15239.12|15119.12|10
1621713900000|2021-05-22 20:05:00|15240.75|15120.75|15236.76|15116.76|15241.85|15121.85|15236.76|15116.76|9
1621713910000|2021-05-22 20:05:10|15234.67|15114.67|15233.62|15113.62|15236.38|15116.38|15233.36|15113.36|10
1621713920000|2021-05-22 20:05:20|15233.17|15113.17|15233.9|15113.9|15233.9|15113.9|15231.41|15111.41|10
1621713930000|2021-05-22 20:05:30|15233.63|15113.63|15237.32|15117.32|15237.32|15117.32|15233.02|15113.02|10
1621713940000|2021-05-22 20:05:40|15241.95|15121.95|15253.81|15133.81|15253.81|15133.81|15241.95|15121.95|10
1621713950000|2021-05-22 20:05:50|15255.62|15135.62|15258.36|15138.36|15258.58|15138.58|15255.62|15135.62|9
1621713960000|2021-05-22 20:06:00|15259.47|15139.47|15273.48|15153.48|15273.48|15153.48|15259.47|15139.47|10
1621713970000|2021-05-22 20:06:10|15274.35|15154.35|15279.38|15159.38|15279.38|15159.38|15273.81|15153.81|10
1621713980000|2021-05-22 20:06:20|15280.39|15160.39|15290.68|15170.68|15290.68|15170.68|15279.99|15159.99|10
1621713990000|2021-05-22 20:06:30|15291.29|15171.29|15307.4|15187.4|15307.45|15187.45|15291.29|15171.29|10
1621714000000|2021-05-22 20:06:40|15306.81|15186.81|15306.45|15186.45|15310.27|15190.27|15303.67|15183.67|10
1621714010000|2021-05-22 20:06:50|15306.35|15186.35|15304.6|15184.6|15309.51|15189.51|15304.6|15184.6|10
1621714020000|2021-05-22 20:07:00|15304.12|15184.12|15304.77|15184.77|15306.99|15186.99|15303.96|15183.96|10
1621714030000|2021-05-22 20:07:10|15303.7|15183.7|15290.72|15170.72|15303.94|15183.94|15290.72|15170.72|10
1621714040000|2021-05-22 20:07:20|15287.41|15167.41|15283.35|15163.35|15287.41|15167.41|15281.22|15161.22|10
1621714050000|2021-05-22 20:07:30|15282.19|15162.19|15287.4|15167.4|15287.5|15167.5|15282.16|15162.16|10
1621714060000|2021-05-22 20:07:40|15289.81|15169.81|15294.39|15174.39|15294.94|15174.94|15289.16|15169.16|10
1621714070000|2021-05-22 20:07:50|15295.43|15175.43|15295.54|15175.54|15295.7|15175.7|15293.53|15173.53|10
1621714080000|2021-05-22 20:08:00|15296.35|15176.35|15296.41|15176.41|15298.84|15178.84|15296.02|15176.02|10
1621714090000|2021-05-22 20:08:10|15297.77|15177.77|15302.22|15182.22|15302.22|15182.22|15297.77|15177.77|10
1621714100000|2021-05-22 20:08:20|15302.37|15182.37|15308.18|15188.18|15308.18|15188.18|15301.69|15181.69|10
1621714110000|2021-05-22 20:08:30|15308.96|15188.96|15314.69|15194.69|15314.89|15194.89|15308.96|15188.96|10
1621714120000|2021-05-22 20:08:40|15314.85|15194.85|15313.35|15193.35|15314.85|15194.85|15312.95|15192.95|10
1621714130000|2021-05-22 20:08:50|15313.64|15193.64|15315.26|15195.26|15315.75|15195.75|15313.04|15193.04|10
1621714140000|2021-05-22 20:09:00|15315.24|15195.24|15320.63|15200.63|15320.63|15200.63|15315.16|15195.16|10
1621714150000|2021-05-22 20:09:10|15321.93|15201.93|15340.51|15220.51|15340.51|15220.51|15321.93|15201.93|10
1621714160000|2021-05-22 20:09:20|15342.18|15222.18|15351.59|15231.59|15351.9|15231.9|15342.18|15222.18|10
1621714170000|2021-05-22 20:09:30|15352.73|15232.73|15357.07|15237.07|15357.66|15237.66|15352.73|15232.73|9
1621714180000|2021-05-22 20:09:40|15357.04|15237.04|15350.01|15230.01|15357.04|15237.04|15350.01|15230.01|10
1621714190000|2021-05-22 20:09:50|15348.74|15228.74|15348.25|15228.25|15348.74|15228.74|15346.29|15226.29|10
1621714200000|2021-05-22 20:10:00|15347.66|15227.66|15350.71|15230.71|15350.71|15230.71|15346.92|15226.92|10
1621714210000|2021-05-22 20:10:10|15351.12|15231.12|15348.71|15228.71|15351.19|15231.19|15348.71|15228.71|10
1621714220000|2021-05-22 20:10:20|15348.67|15228.67|15348.39|15228.39|15349.36|15229.36|15348|15228|10
1621714230000|2021-05-22 20:10:30|15348.37|15228.37|15356.84|15236.84|15356.84|15236.84|15348.37|15228.37|10
1621714240000|2021-05-22 20:10:40|15357.48|15237.48|15362.84|15242.84|15362.84|15242.84|15357.48|15237.48|10
1621714250000|2021-05-22 20:10:50|15364.27|15244.27|15364.63|15244.63|15365.56|15245.56|15364.27|15244.27|10
1621714260000|2021-05-22 20:11:00|15364.14|15244.14|15366.18|15246.18|15366.18|15246.18|15363.18|15243.18|10
1621714270000|2021-05-22 20:11:10|15366.3|15246.3|15367.91|15247.91|15369.45|15249.45|15365.86|15245.86|10
1621714280000|2021-05-22 20:11:20|15366.65|15246.65|15371.78|15251.78|15371.78|15251.78|15366.65|15246.65|10
1621714290000|2021-05-22 20:11:30|15372.38|15252.38|15371.17|15251.17|15372.97|15252.97|15370.6|15250.6|10
1621714300000|2021-05-22 20:11:40|15370.92|15250.92|15372.21|15252.21|15372.21|15252.21|15370.14|15250.14|10
1621714310000|2021-05-22 20:11:50|15372.35|15252.35|15377.84|15257.84|15377.84|15257.84|15372.35|15252.35|10
1621714320000|2021-05-22 20:12:00|15378.35|15258.35|15380.6|15260.6|15380.6|15260.6|15377.43|15257.43|10
1621714330000|2021-05-22 20:12:10|15381.01|15261.01|15382.96|15262.96|15382.96|15262.96|15380.41|15260.41|10
1621714340000|2021-05-22 20:12:20|15383|15263|15386.86|15266.86|15387.03|15267.03|15383|15263|10
1621714350000|2021-05-22 20:12:30|15386.12|15266.12|15387.11|15267.11|15387.94|15267.94|15386.12|15266.12|10
1621714360000|2021-05-22 20:12:40|15386.3|15266.3|15375.16|15255.16|15386.3|15266.3|15375.16|15255.16|10
1621714370000|2021-05-22 20:12:50|15373.27|15253.27|15368.26|15248.26|15373.27|15253.27|15368.24|15248.24|10
1621714380000|2021-05-22 20:13:00|15368.45|15248.45|15364.9|15244.9|15369.19|15249.19|15364.9|15244.9|10
1621714390000|2021-05-22 20:13:10|15363.39|15243.39|15355.19|15235.19|15363.39|15243.39|15354.57|15234.57|10
1621714400000|2021-05-22 20:13:20|15353.91|15233.91|15331.38|15211.38|15353.91|15233.91|15331.02|15211.02|10
1621714410000|2021-05-22 20:13:30|15332|15212|15331.92|15211.92|15332.48|15212.48|15330.79|15210.79|10
1621714420000|2021-05-22 20:13:40|15332.07|15212.07|15333.52|15213.52|15334.64|15214.64|15332.07|15212.07|10
1621714430000|2021-05-22 20:13:50|15332.61|15212.61|15330.48|15210.48|15334.49|15214.49|15329.3|15209.3|10
1621714440000|2021-05-22 20:14:00|15330.16|15210.16|15332.16|15212.16|15332.16|15212.16|15330.16|15210.16|10
1621714450000|2021-05-22 20:14:10|15332.02|15212.02|15336.96|15216.96|15336.96|15216.96|15331.53|15211.53|10
1621714460000|2021-05-22 20:14:20|15336.89|15216.89|15342.54|15222.54|15342.89|15222.89|15336.89|15216.89|10
1621714470000|2021-05-22 20:14:30|15342.95|15222.95|15347.8|15227.8|15347.93|15227.93|15342.05|15222.05|10
1621714480000|2021-05-22 20:14:40|15349.01|15229.01|15351.98|15231.98|15352.92|15232.92|15349.01|15229.01|10
1621714490000|2021-05-22 20:14:50|15352.29|15232.29|15358.4|15238.4|15358.4|15238.4|15352.09|15232.09|10
1621714500000|2021-05-22 20:15:00|15358.69|15238.69|15361.07|15241.07|15361.07|15241.07|15358.69|15238.69|9
1621714510000|2021-05-22 20:15:10|15360.85|15240.85|15359.39|15239.39|15361.08|15241.08|15359.38|15239.38|10
1621714520000|2021-05-22 20:15:20|15359.56|15239.56|15355.78|15235.78|15359.56|15239.56|15355.78|15235.78|10
1621714530000|2021-05-22 20:15:30|15354.84|15234.84|15356.71|15236.71|15356.71|15236.71|15354.6|15234.6|10
1621714540000|2021-05-22 20:15:40|15357.21|15237.21|15357.57|15237.57|15357.93|15237.93|15356.29|15236.29|10
1621714550000|2021-05-22 20:15:50|15357.46|15237.46|15360.02|15240.02|15360.54|15240.54|15357.46|15237.46|10
1621714560000|2021-05-22 20:16:00|15360.56|15240.56|15373.49|15253.49|15373.49|15253.49|15360.56|15240.56|10
1621714570000|2021-05-22 20:16:10|15375.05|15255.05|15384.74|15264.74|15384.74|15264.74|15375.05|15255.05|10
1621714580000|2021-05-22 20:16:20|15385.56|15265.56|15384.44|15264.44|15386.28|15266.28|15384.44|15264.44|10
1621714590000|2021-05-22 20:16:30|15385.29|15265.29|15389.06|15269.06|15389.06|15269.06|15385.29|15265.29|10
1621714600000|2021-05-22 20:16:40|15389.15|15269.15|15392.16|15272.16|15392.16|15272.16|15389.15|15269.15|10
1621714610000|2021-05-22 20:16:50|15392.55|15272.55|15400.25|15280.25|15400.25|15280.25|15392.55|15272.55|10
1621714620000|2021-05-22 20:17:00|15400.7|15280.7|15403.15|15283.15|15403.36|15283.36|15400.7|15280.7|10
1621714630000|2021-05-22 20:17:10|15403.92|15283.92|15413.27|15293.27|15413.27|15293.27|15403.92|15283.92|10
1621714640000|2021-05-22 20:17:20|15414.15|15294.15|15416.57|15296.57|15418.45|15298.45|15414.15|15294.15|9
1621714650000|2021-05-22 20:17:30|15417.15|15297.15|15418.49|15298.49|15418.49|15298.49|15416.73|15296.73|10
1621714660000|2021-05-22 20:17:40|15418.46|15298.46|15424.45|15304.45|15424.45|15304.45|15418.46|15298.46|10
1621714670000|2021-05-22 20:17:50|15424.13|15304.13|15428.33|15308.33|15428.33|15308.33|15424.13|15304.13|10
1621714680000|2021-05-22 20:18:00|15429.04|15309.04|15434.44|15314.44|15434.44|15314.44|15429.04|15309.04|10
1621714690000|2021-05-22 20:18:10|15434.43|15314.43|15438.63|15318.63|15438.63|15318.63|15434.26|15314.26|10
1621714700000|2021-05-22 20:18:20|15439.66|15319.66|15439.39|15319.39|15440.28|15320.28|15438.92|15318.92|10
1621714710000|2021-05-22 20:18:30|15438.82|15318.82|15442.35|15322.35|15442.47|15322.47|15438.82|15318.82|10
1621714720000|2021-05-22 20:18:40|15442.62|15322.62|15442.8|15322.8|15443.27|15323.27|15441.56|15321.56|10
1621714730000|2021-05-22 20:18:50|15443.49|15323.49|15451.57|15331.57|15451.57|15331.57|15443.49|15323.49|10
1621714740000|2021-05-22 20:19:00|15452.61|15332.61|15460.62|15340.62|15460.62|15340.62|15452.61|15332.61|10
1621714750000|2021-05-22 20:19:10|15460.98|15340.98|15468.64|15348.64|15468.64|15348.64|15460.98|15340.98|10
1621714760000|2021-05-22 20:19:20|15469.68|15349.68|15491.66|15371.66|15491.66|15371.66|15469.68|15349.68|10
1621714770000|2021-05-22 20:19:30|15495.89|15375.89|15506.23|15386.23|15507.47|15387.47|15495.89|15375.89|10
1621714780000|2021-05-22 20:19:40|15505.68|15385.68|15505.49|15385.49|15506.43|15386.43|15504.6|15384.6|10
1621714790000|2021-05-22 20:19:50|15503.16|15383.16|15495.49|15375.49|15503.16|15383.16|15495.49|15375.49|10
1621714800000|2021-05-22 20:20:00|15494.15|15374.15|15479.01|15359.01|15494.15|15374.15|15478.67|15358.67|10
1621714810000|2021-05-22 20:20:10|15479.04|15359.04|15482.41|15362.41|15483.99|15363.99|15479.04|15359.04|10
1621714820000|2021-05-22 20:20:20|15484.7|15364.7|15497.24|15377.24|15497.24|15377.24|15484.7|15364.7|10
1621714830000|2021-05-22 20:20:30|15499.67|15379.67|15502.94|15382.94|15502.94|15382.94|15498.73|15378.73|10
1621714840000|2021-05-22 20:20:40|15504.19|15384.19|15508.51|15388.51|15508.6|15388.6|15503.51|15383.51|10
1621714850000|2021-05-22 20:20:50|15508.33|15388.33|15511.53|15391.53|15511.53|15391.53|15507.79|15387.79|10
1621714860000|2021-05-22 20:21:00|15511.14|15391.14|15508.51|15388.51|15512.33|15392.33|15508.42|15388.42|10
1621714870000|2021-05-22 20:21:10|15508.95|15388.95|15511.19|15391.19|15511.19|15391.19|15508.4|15388.4|10
1621714880000|2021-05-22 20:21:20|15512.27|15392.27|15514.96|15394.96|15514.96|15394.96|15512.27|15392.27|10
1621714890000|2021-05-22 20:21:30|15515.7|15395.7|15518.22|15398.22|15521.14|15401.14|15515.7|15395.7|10
1621714900000|2021-05-22 20:21:40|15517.75|15397.75|15513.54|15393.54|15517.75|15397.75|15512.99|15392.99|10
1621714910000|2021-05-22 20:21:50|15513.37|15393.37|15511.74|15391.74|15515.31|15395.31|15511.31|15391.31|10
1621714920000|2021-05-22 20:22:00|15511.39|15391.39|15498.27|15378.27|15511.45|15391.45|15498.27|15378.27|10
1621714930000|2021-05-22 20:22:10|15497.59|15377.59|15489.33|15369.33|15497.59|15377.59|15489.33|15369.33|10
1621714940000|2021-05-22 20:22:20|15485.84|15365.84|15484.24|15364.24|15486.72|15366.72|15484.16|15364.16|10
1621714950000|2021-05-22 20:22:30|15487.19|15367.19|15490.72|15370.72|15490.85|15370.85|15486.36|15366.36|10
1621714960000|2021-05-22 20:22:40|15491.56|15371.56|15493.06|15373.06|15494.37|15374.37|15491.56|15371.56|10
1621714970000|2021-05-22 20:22:50|15492|15372|15488.46|15368.46|15492.02|15372.02|15488.46|15368.46|10
1621714980000|2021-05-22 20:23:00|15487.82|15367.82|15488.95|15368.95|15488.95|15368.95|15487.38|15367.38|10
1621714990000|2021-05-22 20:23:10|15490.79|15370.79|15495.07|15375.07|15495.34|15375.34|15490.06|15370.06|10
1621715000000|2021-05-22 20:23:20|15495.02|15375.02|15486.69|15366.69|15495.02|15375.02|15486.69|15366.69|10
1621715010000|2021-05-22 20:23:30|15486.19|15366.19|15472.24|15352.24|15486.27|15366.27|15472.24|15352.24|10
1621715020000|2021-05-22 20:23:40|15472.33|15352.33|15471.85|15351.85|15473.76|15353.76|15471.85|15351.85|10
1621715030000|2021-05-22 20:23:50|15471.56|15351.56|15468.67|15348.67|15471.56|15351.56|15468.11|15348.11|10
1621715040000|2021-05-22 20:24:00|15469.91|15349.91|15470.18|15350.18|15470.51|15350.51|15469.37|15349.37|10
1621715050000|2021-05-22 20:24:10|15470.04|15350.04|15475.99|15355.99|15476.84|15356.84|15470.04|15350.04|10
1621715060000|2021-05-22 20:24:20|15475.85|15355.85|15476.7|15356.7|15477.79|15357.79|15475.75|15355.75|10
1621715070000|2021-05-22 20:24:30|15476.15|15356.15|15474.74|15354.74|15477.55|15357.55|15474.74|15354.74|10
1621715080000|2021-05-22 20:24:40|15473.62|15353.62|15466.95|15346.95|15473.62|15353.62|15466.86|15346.86|10
1621715090000|2021-05-22 20:24:50|15466.42|15346.42|15467.74|15347.74|15467.87|15347.87|15465.75|15345.75|9
1621715100000|2021-05-22 20:25:00|15467.52|15347.52|15469.33|15349.33|15469.33|15349.33|15467.27|15347.27|10
1621715110000|2021-05-22 20:25:10|15469.73|15349.73|15476.36|15356.36|15476.36|15356.36|15469.73|15349.73|10
1621715120000|2021-05-22 20:25:20|15478.75|15358.75|15479.81|15359.81|15480.14|15360.14|15478.65|15358.65|10
1621715130000|2021-05-22 20:25:30|15480.1|15360.1|15476|15356|15480.57|15360.57|15476|15356|10
1621715140000|2021-05-22 20:25:40|15475.02|15355.02|15468.11|15348.11|15475.02|15355.02|15468.11|15348.11|10
1621715150000|2021-05-22 20:25:50|15466.91|15346.91|15458.41|15338.41|15466.91|15346.91|15457|15337|10
1621715160000|2021-05-22 20:26:00|15457.39|15337.39|15453.5|15333.5|15457.39|15337.39|15453.5|15333.5|10
1621715170000|2021-05-22 20:26:10|15451.09|15331.09|15456.89|15336.89|15456.89|15336.89|15450.25|15330.25|10
1621715180000|2021-05-22 20:26:20|15457.27|15337.27|15463.22|15343.22|15464.16|15344.16|15457.27|15337.27|10
1621715190000|2021-05-22 20:26:30|15461.81|15341.81|15470.66|15350.66|15470.68|15350.68|15461.55|15341.55|10
1621715200000|2021-05-22 20:26:40|15472.38|15352.38|15472.65|15352.65|15472.87|15352.87|15472.12|15352.12|10
1621715210000|2021-05-22 20:26:50|15473.16|15353.16|15469.61|15349.61|15473.16|15353.16|15469.61|15349.61|10
1621715220000|2021-05-22 20:27:00|15467.5|15347.5|15465.46|15345.46|15467.81|15347.81|15465.08|15345.08|10
1621715230000|2021-05-22 20:27:10|15464.58|15344.58|15464.13|15344.13|15464.58|15344.58|15463.15|15343.15|10
1621715240000|2021-05-22 20:27:20|15463.42|15343.42|15463.5|15343.5|15463.5|15343.5|15462.82|15342.82|10
1621715250000|2021-05-22 20:27:30|15464.16|15344.16|15468.04|15348.04|15468.04|15348.04|15464.16|15344.16|10
1621715260000|2021-05-22 20:27:40|15467.77|15347.77|15469.31|15349.31|15469.31|15349.31|15467.61|15347.61|10
1621715270000|2021-05-22 20:27:50|15469.71|15349.71|15469.29|15349.29|15471.03|15351.03|15469.29|15349.29|10
1621715280000|2021-05-22 20:28:00|15469.07|15349.07|15472.68|15352.68|15472.68|15352.68|15469.07|15349.07|10
1621715290000|2021-05-22 20:28:10|15475.06|15355.06|15478.38|15358.38|15479.16|15359.16|15475.06|15355.06|10
1621715300000|2021-05-22 20:28:20|15479.53|15359.53|15481.47|15361.47|15481.47|15361.47|15479.53|15359.53|10
1621715310000|2021-05-22 20:28:30|15481.66|15361.66|15479.92|15359.92|15483.34|15363.34|15479.92|15359.92|10
1621715320000|2021-05-22 20:28:40|15479.06|15359.06|15478.21|15358.21|15479.06|15359.06|15477.44|15357.44|10
1621715330000|2021-05-22 20:28:50|15477.47|15357.47|15472.66|15352.66|15477.47|15357.47|15472.66|15352.66|10
1621715340000|2021-05-22 20:29:00|15470.95|15350.95|15470.2|15350.2|15470.95|15350.95|15469.24|15349.24|10
1621715350000|2021-05-22 20:29:10|15469.55|15349.55|15469.56|15349.56|15470.44|15350.44|15468.03|15348.03|10
1621715360000|2021-05-22 20:29:20|15469.85|15349.85|15474.82|15354.82|15475.34|15355.34|15469.85|15349.85|10
1621715370000|2021-05-22 20:29:30|15475.23|15355.23|15473.14|15353.14|15475.23|15355.23|15472.74|15352.74|10
1621715380000|2021-05-22 20:29:40|15473.59|15353.59|15470.56|15350.56|15473.59|15353.59|15470.56|15350.56|10
1621715390000|2021-05-22 20:29:50|15470.69|15350.69|15471.64|15351.64|15472.05|15352.05|15470.69|15350.69|10
1621715400000|2021-05-22 20:30:00|15471.91|15351.91|15471.17|15351.17|15471.91|15351.91|15470.64|15350.64|10
1621715410000|2021-05-22 20:30:10|15472.29|15352.29|15474.35|15354.35|15474.62|15354.62|15472.29|15352.29|10
1621715420000|2021-05-22 20:30:20|15475.75|15355.75|15476.4|15356.4|15478.02|15358.02|15475.75|15355.75|10
1621715430000|2021-05-22 20:30:30|15476.31|15356.31|15478.18|15358.18|15478.97|15358.97|15476.31|15356.31|10
1621715440000|2021-05-22 20:30:40|15477.92|15357.92|15477.26|15357.26|15477.92|15357.92|15476.22|15356.22|10
1621715450000|2021-05-22 20:30:50|15476.96|15356.96|15471.46|15351.46|15476.96|15356.96|15471.46|15351.46|10
1621715460000|2021-05-22 20:31:00|15468.33|15348.33|15445.14|15325.14|15468.33|15348.33|15445.14|15325.14|10
1621715470000|2021-05-22 20:31:10|15439.86|15319.86|15435.04|15315.04|15439.86|15319.86|15433.6|15313.6|10
1621715480000|2021-05-22 20:31:20|15435.53|15315.53|15435.72|15315.72|15435.72|15315.72|15434.86|15314.86|10
1621715490000|2021-05-22 20:31:30|15434.09|15314.09|15433.84|15313.84|15438.23|15318.23|15433.84|15313.84|10
1621715500000|2021-05-22 20:31:40|15431.32|15311.32|15432.89|15312.89|15433.15|15313.15|15430.93|15310.93|10
1621715510000|2021-05-22 20:31:50|15433.12|15313.12|15436.61|15316.61|15437.37|15317.37|15433.02|15313.02|10
1621715520000|2021-05-22 20:32:00|15435.79|15315.79|15431.41|15311.41|15435.79|15315.79|15431.41|15311.41|10
1621715530000|2021-05-22 20:32:10|15431|15311|15428.66|15308.66|15431.15|15311.15|15428.66|15308.66|10
1621715540000|2021-05-22 20:32:20|15428.15|15308.15|15425.24|15305.24|15428.59|15308.59|15425.24|15305.24|10
1621715550000|2021-05-22 20:32:30|15425.33|15305.33|15422.57|15302.57|15425.33|15305.33|15421.58|15301.58|10
1621715560000|2021-05-22 20:32:40|15421.73|15301.73|15422.12|15302.12|15422.83|15302.83|15420.9|15300.9|10
1621715570000|2021-05-22 20:32:50|15422.03|15302.03|15417.38|15297.38|15422.16|15302.16|15417.32|15297.32|10
1621715580000|2021-05-22 20:33:00|15417.24|15297.24|15421.57|15301.57|15421.57|15301.57|15416.24|15296.24|10
1621715590000|2021-05-22 20:33:10|15422.65|15302.65|15440.49|15320.49|15440.49|15320.49|15422.65|15302.65|10
1621715600000|2021-05-22 20:33:20|15442.18|15322.18|15444.87|15324.87|15445.73|15325.73|15442.18|15322.18|10
1621715610000|2021-05-22 20:33:30|15445.14|15325.14|15442.83|15322.83|15445.14|15325.14|15442.39|15322.39|10
1621715620000|2021-05-22 20:33:40|15442.86|15322.86|15440.64|15320.64|15442.86|15322.86|15439.32|15319.32|10
1621715630000|2021-05-22 20:33:50|15440.72|15320.72|15438.99|15318.99|15440.72|15320.72|15438.82|15318.82|10
1621715640000|2021-05-22 20:34:00|15438.37|15318.37|15439.23|15319.23|15439.23|15319.23|15436.49|15316.49|10
1621715650000|2021-05-22 20:34:10|15439.88|15319.88|15445.86|15325.86|15445.86|15325.86|15439.83|15319.83|10
1621715660000|2021-05-22 20:34:20|15447.58|15327.58|15453.15|15333.15|15453.15|15333.15|15447.58|15327.58|10
1621715670000|2021-05-22 20:34:30|15452.63|15332.63|15458.32|15338.32|15458.32|15338.32|15452.29|15332.29|10
1621715680000|2021-05-22 20:34:40|15459.91|15339.91|15458.82|15338.82|15461.57|15341.57|15458.82|15338.82|10
1621715690000|2021-05-22 20:34:50|15457.99|15337.99|15454.65|15334.65|15457.99|15337.99|15454.65|15334.65|10
1621715700000|2021-05-22 20:35:00|15454.19|15334.19|15453.2|15333.2|15454.77|15334.77|15453.2|15333.2|10
1621715710000|2021-05-22 20:35:10|15453.84|15333.84|15454.73|15334.73|15454.73|15334.73|15452.8|15332.8|10
1621715720000|2021-05-22 20:35:20|15455.13|15335.13|15465.08|15345.08|15465.08|15345.08|15455.13|15335.13|9
1621715730000|2021-05-22 20:35:30|15465.12|15345.12|15477.76|15357.76|15477.76|15357.76|15465.12|15345.12|10
1621715740000|2021-05-22 20:35:40|15480.5|15360.5|15495.37|15375.37|15495.37|15375.37|15480.5|15360.5|10
1621715750000|2021-05-22 20:35:50|15499.87|15379.87|15514.92|15394.92|15515.25|15395.25|15499.87|15379.87|10
1621715760000|2021-05-22 20:36:00|15523.82|15403.82|15523.73|15403.73|15529.64|15409.64|15518.84|15398.84|10
1621715770000|2021-05-22 20:36:10|15528.65|15408.65|15562.15|15442.15|15562.15|15442.15|15528.65|15408.65|10
1621715780000|2021-05-22 20:36:20|15568.5|15448.5|15573.11|15453.11|15576.3|15456.3|15568.5|15448.5|10
1621715790000|2021-05-22 20:36:30|15572.15|15452.15|15573.29|15453.29|15573.29|15453.29|15565.16|15445.16|10
1621715800000|2021-05-22 20:36:40|15578.65|15458.65|15595.06|15475.06|15595.06|15475.06|15578.65|15458.65|10
1621715810000|2021-05-22 20:36:50|15597.07|15477.07|15598.54|15478.54|15600.07|15480.07|15596.88|15476.88|10
1621715820000|2021-05-22 20:37:00|15596.19|15476.19|15577.98|15457.98|15596.19|15476.19|15577.98|15457.98|10
1621715830000|2021-05-22 20:37:10|15576.55|15456.55|15575.42|15455.42|15576.97|15456.97|15573.74|15453.74|10
1621715840000|2021-05-22 20:37:20|15575.46|15455.46|15571.12|15451.12|15575.46|15455.46|15570.72|15450.72|10
1621715850000|2021-05-22 20:37:30|15569.81|15449.81|15570.04|15450.04|15571.49|15451.49|15568.11|15448.11|10
1621715860000|2021-05-22 20:37:40|15569|15449|15559.09|15439.09|15569|15449|15559.09|15439.09|10
1621715870000|2021-05-22 20:37:50|15557.68|15437.68|15541.33|15421.33|15557.68|15437.68|15541.21|15421.21|10
1621715880000|2021-05-22 20:38:00|15542.06|15422.06|15534.75|15414.75|15542.06|15422.06|15534.75|15414.75|10
1621715890000|2021-05-22 20:38:10|15534.14|15414.14|15528.52|15408.52|15534.14|15414.14|15527.79|15407.79|10
1621715900000|2021-05-22 20:38:20|15528.15|15408.15|15526.33|15406.33|15528.15|15408.15|15525.74|15405.74|10
1621715910000|2021-05-22 20:38:30|15527.07|15407.07|15528.45|15408.45|15528.45|15408.45|15524.97|15404.97|10
1621715920000|2021-05-22 20:38:40|15531.21|15411.21|15555.84|15435.84|15555.84|15435.84|15531.21|15411.21|10
1621715930000|2021-05-22 20:38:50|15556.56|15436.56|15560.99|15440.99|15561.42|15441.42|15556.56|15436.56|10
1621715940000|2021-05-22 20:39:00|15561.74|15441.74|15556.75|15436.75|15561.74|15441.74|15556.75|15436.75|10
1621715950000|2021-05-22 20:39:10|15557.01|15437.01|15560.78|15440.78|15560.78|15440.78|15554.71|15434.71|10
1621715960000|2021-05-22 20:39:20|15560.83|15440.83|15567.95|15447.95|15567.95|15447.95|15560.83|15440.83|10
1621715970000|2021-05-22 20:39:30|15568.8|15448.8|15563.83|15443.83|15569.88|15449.88|15563.83|15443.83|10
1621715980000|2021-05-22 20:39:40|15562.32|15442.32|15562.09|15442.09|15562.32|15442.32|15560.21|15440.21|10
1621715990000|2021-05-22 20:39:50|15561.2|15441.2|15560.68|15440.68|15561.45|15441.45|15558.43|15438.43|10
1621716000000|2021-05-22 20:40:00|15560.43|15440.43|15565.16|15445.16|15566.15|15446.15|15560.43|15440.43|10
1621716010000|2021-05-22 20:40:10|15565|15445|15557.12|15437.12|15565|15445|15557.12|15437.12|9
1621716020000|2021-05-22 20:40:20|15556.27|15436.27|15549.37|15429.37|15556.27|15436.27|15549.37|15429.37|9
1621716030000|2021-05-22 20:40:30|15548.52|15428.52|15554.2|15434.2|15554.2|15434.2|15545.53|15425.53|10
1621716040000|2021-05-22 20:40:40|15553.89|15433.89|15564.86|15444.86|15564.86|15444.86|15553.89|15433.89|10
1621716050000|2021-05-22 20:40:50|15564.56|15444.56|15566.02|15446.02|15567.01|15447.01|15564.56|15444.56|10
1621716060000|2021-05-22 20:41:00|15565.06|15445.06|15556.5|15436.5|15565.06|15445.06|15556.5|15436.5|10
1621716070000|2021-05-22 20:41:10|15554.12|15434.12|15545.98|15425.98|15554.12|15434.12|15545.8|15425.8|10
1621716080000|2021-05-22 20:41:20|15544.8|15424.8|15541.75|15421.75|15544.8|15424.8|15541.75|15421.75|10
1621716090000|2021-05-22 20:41:30|15543.01|15423.01|15539.45|15419.45|15543.09|15423.09|15539.45|15419.45|10
1621716100000|2021-05-22 20:41:40|15539.06|15419.06|15543.83|15423.83|15543.83|15423.83|15536.58|15416.58|10
1621716110000|2021-05-22 20:41:50|15544.95|15424.95|15570.07|15450.07|15570.07|15450.07|15544.95|15424.95|10
1621716120000|2021-05-22 20:42:00|15571.11|15451.11|15613.02|15493.02|15613.02|15493.02|15571.07|15451.07|10
1621716130000|2021-05-22 20:42:10|15612.53|15492.53|15627.22|15507.22|15627.22|15507.22|15612.53|15492.53|10
1621716140000|2021-05-22 20:42:20|15629.88|15509.88|15626.49|15506.49|15629.88|15509.88|15626.49|15506.49|10
1621716150000|2021-05-22 20:42:30|15626.13|15506.13|15617.26|15497.26|15626.13|15506.13|15617.26|15497.26|10
1621716160000|2021-05-22 20:42:40|15617.1|15497.1|15605.88|15485.88|15617.1|15497.1|15605.88|15485.88|10
1621716170000|2021-05-22 20:42:50|15605.07|15485.07|15599.75|15479.75|15605.07|15485.07|15599.75|15479.75|10
1621716180000|2021-05-22 20:43:00|15599.86|15479.86|15597.68|15477.68|15599.86|15479.86|15596.36|15476.36|10
1621716190000|2021-05-22 20:43:10|15596.67|15476.67|15600.62|15480.62|15600.62|15480.62|15594.87|15474.87|10
1621716200000|2021-05-22 20:43:20|15601|15481|15606.31|15486.31|15606.31|15486.31|15601|15481|10
1621716210000|2021-05-22 20:43:30|15606.39|15486.39|15614.87|15494.87|15614.87|15494.87|15606.39|15486.39|10
1621716220000|2021-05-22 20:43:40|15615|15495|15618.79|15498.79|15618.79|15498.79|15615|15495|10
1621716230000|2021-05-22 20:43:50|15617.55|15497.55|15610.62|15490.62|15617.55|15497.55|15610.62|15490.62|10
1621716240000|2021-05-22 20:44:00|15610.83|15490.83|15614.44|15494.44|15614.82|15494.82|15610.83|15490.83|10
1621716250000|2021-05-22 20:44:10|15614.6|15494.6|15609.86|15489.86|15614.6|15494.6|15609.86|15489.86|10
1621716260000|2021-05-22 20:44:20|15607.79|15487.79|15605.15|15485.15|15607.79|15487.79|15604.98|15484.98|10
1621716270000|2021-05-22 20:44:30|15605.87|15485.87|15603.5|15483.5|15607.23|15487.23|15603.5|15483.5|10
1621716280000|2021-05-22 20:44:40|15603.84|15483.84|15601.16|15481.16|15603.84|15483.84|15601.16|15481.16|10
1621716290000|2021-05-22 20:44:50|15601.12|15481.12|15603.03|15483.03|15603.03|15483.03|15599.89|15479.89|10
1621716300000|2021-05-22 20:45:00|15602.83|15482.83|15603.59|15483.59|15605.64|15485.64|15602.83|15482.83|10
1621716310000|2021-05-22 20:45:10|15604.28|15484.28|15603.34|15483.34|15604.5|15484.5|15600.34|15480.34|10
1621716320000|2021-05-22 20:45:20|15602.27|15482.27|15602.01|15482.01|15603.07|15483.07|15600.54|15480.54|10
1621716330000|2021-05-22 20:45:30|15601.39|15481.39|15602.25|15482.25|15602.68|15482.68|15601.27|15481.27|9
1621716340000|2021-05-22 20:45:40|15601.45|15481.45|15602.34|15482.34|15602.34|15482.34|15600.9|15480.9|8
1621716350000|2021-05-22 20:45:50|15602.45|15482.45|15597.29|15477.29|15602.67|15482.67|15597.29|15477.29|10
1621716360000|2021-05-22 20:46:00|15596.05|15476.05|15588.72|15468.72|15596.05|15476.05|15588.72|15468.72|10
1621716370000|2021-05-22 20:46:10|15587.84|15467.84|15585.4|15465.4|15587.84|15467.84|15585.4|15465.4|10
1621716380000|2021-05-22 20:46:20|15585.01|15465.01|15576.48|15456.48|15585.01|15465.01|15576.48|15456.48|10
1621716390000|2021-05-22 20:46:30|15575.25|15455.25|15573.57|15453.57|15575.69|15455.69|15573.31|15453.31|10
1621716400000|2021-05-22 20:46:40|15573.67|15453.67|15576.16|15456.16|15576.62|15456.62|15573.17|15453.17|10
1621716410000|2021-05-22 20:46:50|15576.09|15456.09|15578.78|15458.78|15578.78|15458.78|15575.95|15455.95|10
1621716420000|2021-05-22 20:47:00|15580.85|15460.85|15581.86|15461.86|15584.15|15464.15|15580.85|15460.85|9
1621716430000|2021-05-22 20:47:10|15582.58|15462.58|15576.31|15456.31|15582.58|15462.58|15576.31|15456.31|10
1621716440000|2021-05-22 20:47:20|15575.67|15455.67|15571.4|15451.4|15575.9|15455.9|15571.4|15451.4|10
1621716450000|2021-05-22 20:47:30|15571.76|15451.76|15570.02|15450.02|15572.85|15452.85|15568.86|15448.86|10
1621716460000|2021-05-22 20:47:40|15569.83|15449.83|15578.18|15458.18|15578.18|15458.18|15568.86|15448.86|10
1621716470000|2021-05-22 20:47:50|15579.13|15459.13|15591.77|15471.77|15593.01|15473.01|15579.13|15459.13|10
1621716480000|2021-05-22 20:48:00|15592.25|15472.25|15595.35|15475.35|15595.98|15475.98|15592.25|15472.25|9
1621716490000|2021-05-22 20:48:10|15596.08|15476.08|15585.7|15465.7|15596.28|15476.28|15585.7|15465.7|10
1621716500000|2021-05-22 20:48:20|15586.23|15466.23|15584.47|15464.47|15586.61|15466.61|15583.77|15463.77|10
1621716510000|2021-05-22 20:48:30|15584.56|15464.56|15584.03|15464.03|15585.95|15465.95|15583.66|15463.66|9
1621716520000|2021-05-22 20:48:40|15582.97|15462.97|15586.06|15466.06|15586.44|15466.44|15582.97|15462.97|10
1621716530000|2021-05-22 20:48:50|15586.37|15466.37|15581.53|15461.53|15586.75|15466.75|15581.46|15461.46|10
1621716540000|2021-05-22 20:49:00|15582.44|15462.44|15582.96|15462.96|15582.96|15462.96|15581.63|15461.63|10
1621716550000|2021-05-22 20:49:10|15582.47|15462.47|15574.51|15454.51|15582.47|15462.47|15573.9|15453.9|10
1621716560000|2021-05-22 20:49:20|15573.35|15453.35|15577.5|15457.5|15578.42|15458.42|15572.64|15452.64|10
1621716570000|2021-05-22 20:49:30|15576.51|15456.51|15574.93|15454.93|15576.59|15456.59|15574.93|15454.93|10
1621716580000|2021-05-22 20:49:40|15574.91|15454.91|15574.39|15454.39|15575.39|15455.39|15573.8|15453.8|10
1621716590000|2021-05-22 20:49:50|15574.53|15454.53|15582.1|15462.1|15582.1|15462.1|15574.53|15454.53|9
1621716600000|2021-05-22 20:50:00|15581.94|15461.94|15578.94|15458.94|15582.23|15462.23|15578.94|15458.94|10
1621716610000|2021-05-22 20:50:10|15578.63|15458.63|15572.58|15452.58|15578.63|15458.63|15572.58|15452.58|10
1621716620000|2021-05-22 20:50:20|15571.17|15451.17|15568.49|15448.49|15571.17|15451.17|15568.49|15448.49|10
1621716630000|2021-05-22 20:50:30|15568.09|15448.09|15565.35|15445.35|15568.09|15448.09|15565.01|15445.01|10
1621716640000|2021-05-22 20:50:40|15565.5|15445.5|15565.56|15445.56|15567.13|15447.13|15565.01|15445.01|10
1621716650000|2021-05-22 20:50:50|15565.83|15445.83|15560.14|15440.14|15565.83|15445.83|15560.14|15440.14|10
1621716660000|2021-05-22 20:51:00|15559.03|15439.03|15562.92|15442.92|15562.92|15442.92|15559.03|15439.03|10
1621716670000|2021-05-22 20:51:10|15563.55|15443.55|15562.31|15442.31|15563.55|15443.55|15561.22|15441.22|10
1621716680000|2021-05-22 20:51:20|15560.91|15440.91|15561.53|15441.53|15562.97|15442.97|15560.91|15440.91|10
1621716690000|2021-05-22 20:51:30|15562.12|15442.12|15564.05|15444.05|15565.17|15445.17|15561.68|15441.68|10
1621716700000|2021-05-22 20:51:40|15564.99|15444.99|15566.71|15446.71|15567.79|15447.79|15564.99|15444.99|10
1621716710000|2021-05-22 20:51:50|15566.49|15446.49|15563.83|15443.83|15566.49|15446.49|15563.83|15443.83|10
1621716720000|2021-05-22 20:52:00|15563.24|15443.24|15567.04|15447.04|15567.04|15447.04|15563.24|15443.24|10
1621716730000|2021-05-22 20:52:10|15567.7|15447.7|15568.17|15448.17|15568.17|15448.17|15567.16|15447.16|10
1621716740000|2021-05-22 20:52:20|15568.87|15448.87|15571.88|15451.88|15571.88|15451.88|15568.87|15448.87|10
1621716750000|2021-05-22 20:52:30|15572.04|15452.04|15571.5|15451.5|15573.68|15453.68|15571.06|15451.06|10
1621716760000|2021-05-22 20:52:40|15571.33|15451.33|15571.87|15451.87|15571.87|15451.87|15571.22|15451.22|10
1621716770000|2021-05-22 20:52:50|15572.05|15452.05|15571.71|15451.71|15572.05|15452.05|15570.46|15450.46|10
1621716780000|2021-05-22 20:53:00|15571.85|15451.85|15574.8|15454.8|15575.88|15455.88|15571.69|15451.69|10
1621716790000|2021-05-22 20:53:10|15574.72|15454.72|15574.69|15454.69|15575|15455|15573.1|15453.1|10
1621716800000|2021-05-22 20:53:20|15575.35|15455.35|15576.72|15456.72|15578.11|15458.11|15575.35|15455.35|10
1621716810000|2021-05-22 20:53:30|15576.95|15456.95|15578.65|15458.65|15578.65|15458.65|15576.95|15456.95|10
1621716820000|2021-05-22 20:53:40|15579.94|15459.94|15584.76|15464.76|15584.76|15464.76|15579.94|15459.94|10
1621716830000|2021-05-22 20:53:50|15584.67|15464.67|15584.67|15464.67|15584.92|15464.92|15583.93|15463.93|10
1621716840000|2021-05-22 20:54:00|15585.85|15465.85|15594.86|15474.86|15594.86|15474.86|15585.85|15465.85|10
1621716850000|2021-05-22 20:54:10|15595.34|15475.34|15602.25|15482.25|15602.78|15482.78|15595.34|15475.34|10
1621716860000|2021-05-22 20:54:20|15600.99|15480.99|15599.68|15479.68|15600.99|15480.99|15598.64|15478.64|9
1621716870000|2021-05-22 20:54:30|15599.99|15479.99|15598.94|15478.94|15600.58|15480.58|15597.97|15477.97|10
1621716880000|2021-05-22 20:54:40|15598.67|15478.67|15596.46|15476.46|15598.67|15478.67|15596.46|15476.46|10
1621716890000|2021-05-22 20:54:50|15597.88|15477.88|15597|15477|15599.15|15479.15|15596.95|15476.95|8
1621716900000|2021-05-22 20:55:00|15596.58|15476.58|15591.35|15471.35|15596.8|15476.8|15591.35|15471.35|9
1621716910000|2021-05-22 20:55:10|15590.83|15470.83|15588.77|15468.77|15590.83|15470.83|15587.71|15467.71|10
1621716920000|2021-05-22 20:55:20|15588.97|15468.97|15581.02|15461.02|15588.97|15468.97|15581.02|15461.02|10
1621716930000|2021-05-22 20:55:30|15580.36|15460.36|15581.82|15461.82|15582.09|15462.09|15579.9|15459.9|10
1621716940000|2021-05-22 20:55:40|15581.09|15461.09|15579.37|15459.37|15581.09|15461.09|15578.38|15458.38|9
1621716950000|2021-05-22 20:55:50|15580.03|15460.03|15577.81|15457.81|15580.54|15460.54|15577.3|15457.3|9
1621716960000|2021-05-22 20:56:00|15575.63|15455.63|15574.54|15454.54|15575.63|15455.63|15573.68|15453.68|9
1621716970000|2021-05-22 20:56:10|15574.72|15454.72|15578.1|15458.1|15578.1|15458.1|15574.39|15454.39|10
1621716980000|2021-05-22 20:56:20|15577.79|15457.79|15581.09|15461.09|15581.09|15461.09|15577.79|15457.79|10
1621716990000|2021-05-22 20:56:30|15582.06|15462.06|15586.02|15466.02|15586.32|15466.32|15582.02|15462.02|10
1621717000000|2021-05-22 20:56:40|15585.55|15465.55|15583.14|15463.14|15585.68|15465.68|15583.14|15463.14|10
1621717010000|2021-05-22 20:56:50|15583.41|15463.41|15581.3|15461.3|15583.71|15463.71|15581.1|15461.1|10
1621717020000|2021-05-22 20:57:00|15579.78|15459.78|15578.75|15458.75|15579.78|15459.78|15578.14|15458.14|10
1621717030000|2021-05-22 20:57:10|15578.23|15458.23|15576.88|15456.88|15578.23|15458.23|15576.83|15456.83|10
1621717040000|2021-05-22 20:57:20|15577.16|15457.16|15578.26|15458.26|15578.26|15458.26|15576.56|15456.56|9
1621717050000|2021-05-22 20:57:30|15578.5|15458.5|15577.02|15457.02|15578.5|15458.5|15576.93|15456.93|10
1621717060000|2021-05-22 20:57:40|15577.67|15457.67|15577.12|15457.12|15577.76|15457.76|15576.63|15456.63|10
1621717070000|2021-05-22 20:57:50|15577.15|15457.15|15576.53|15456.53|15577.15|15457.15|15575.66|15455.66|10
1621717080000|2021-05-22 20:58:00|15576.42|15456.42|15573.64|15453.64|15576.42|15456.42|15573.64|15453.64|10
1621717090000|2021-05-22 20:58:10|15573.56|15453.56|15573.51|15453.51|15573.56|15453.56|15572.86|15452.86|10
1621717100000|2021-05-22 20:58:20|15572.84|15452.84|15576.61|15456.61|15576.61|15456.61|15572.67|15452.67|10
1621717110000|2021-05-22 20:58:30|15577.5|15457.5|15586.71|15466.71|15586.71|15466.71|15577.5|15457.5|10
1621717120000|2021-05-22 20:58:40|15587.77|15467.77|15585.75|15465.75|15587.93|15467.93|15585.14|15465.14|10
1621717130000|2021-05-22 20:58:50|15585.37|15465.37|15591.47|15471.47|15591.75|15471.75|15585.37|15465.37|10
1621717140000|2021-05-22 20:59:00|15591.87|15471.87|15588.82|15468.82|15592.79|15472.79|15588.82|15468.82|10
1621717150000|2021-05-22 20:59:10|15588.54|15468.54|15581.64|15461.64|15588.54|15468.54|15581.64|15461.64|10
1621717160000|2021-05-22 20:59:20|15581.48|15461.48|15581.04|15461.04|15581.84|15461.84|15580.62|15460.62|10
1621717170000|2021-05-22 20:59:30|15581.13|15461.13|15580.04|15460.04|15581.29|15461.29|15579.88|15459.88|10
1621717180000|2021-05-22 20:59:40|15580.96|15460.96|15580.03|15460.03|15582.29|15462.29|15580.03|15460.03|10
1621717190000|2021-05-22 20:59:50|15579.85|15459.85|15581.33|15461.33|15581.82|15461.82|15579.85|15459.85|9
1621717200000|2021-05-22 21:00:00|15581.18|15461.18|15579.7|15459.7|15581.37|15461.37|15579.06|15459.06|10
1621717210000|2021-05-22 21:00:10|15579.88|15459.88|15578.25|15458.25|15579.88|15459.88|15578.25|15458.25|10
1621717220000|2021-05-22 21:00:20|15577.78|15457.78|15574.51|15454.51|15577.78|15457.78|15574.19|15454.19|10
1621717230000|2021-05-22 21:00:30|15574.46|15454.46|15572.73|15452.73|15575.12|15455.12|15572.53|15452.53|10
1621717240000|2021-05-22 21:00:40|15572.8|15452.8|15566.12|15446.12|15572.8|15452.8|15566.12|15446.12|10
1621717250000|2021-05-22 21:00:50|15566.83|15446.83|15569.38|15449.38|15570.63|15450.63|15566.83|15446.83|10
1621717260000|2021-05-22 21:01:00|15569.39|15449.39|15568.81|15448.81|15569.39|15449.39|15567.63|15447.63|10
1621717270000|2021-05-22 21:01:10|15568.62|15448.62|15568.08|15448.08|15569.32|15449.32|15568.08|15448.08|10
1621717280000|2021-05-22 21:01:20|15568.21|15448.21|15567.75|15447.75|15568.21|15448.21|15566.97|15446.97|10
1621717290000|2021-05-22 21:01:30|15568.51|15448.51|15570.04|15450.04|15570.69|15450.69|15568.11|15448.11|10
1621717300000|2021-05-22 21:01:40|15569.42|15449.42|15570.41|15450.41|15570.41|15450.41|15568.29|15448.29|10
1621717310000|2021-05-22 21:01:50|15570.45|15450.45|15574.06|15454.06|15574.06|15454.06|15570.45|15450.45|9
1621717320000|2021-05-22 21:02:00|15573.76|15453.76|15574.28|15454.28|15575.11|15455.11|15573.58|15453.58|10
1621717330000|2021-05-22 21:02:10|15574.23|15454.23|15578.55|15458.55|15578.55|15458.55|15573.36|15453.36|10
1621717340000|2021-05-22 21:02:20|15581.24|15461.24|15589|15469|15589|15469|15581.24|15461.24|10
1621717350000|2021-05-22 21:02:30|15589.12|15469.12|15587.85|15467.85|15590.13|15470.13|15587.85|15467.85|10
1621717360000|2021-05-22 21:02:40|15588.07|15468.07|15588.02|15468.02|15588.9|15468.9|15587.68|15467.68|10
1621717370000|2021-05-22 21:02:50|15588.07|15468.07|15589.17|15469.17|15590.37|15470.37|15588.07|15468.07|10
1621717380000|2021-05-22 21:03:00|15589.78|15469.78|15591.29|15471.29|15592.46|15472.46|15589.78|15469.78|10
1621717390000|2021-05-22 21:03:10|15592.32|15472.32|15588.77|15468.77|15592.37|15472.37|15588.77|15468.77|10
1621717400000|2021-05-22 21:03:20|15587.62|15467.62|15586.19|15466.19|15587.62|15467.62|15585.49|15465.49|10
1621717410000|2021-05-22 21:03:30|15586.13|15466.13|15585.98|15465.98|15586.22|15466.22|15584.25|15464.25|10
1621717420000|2021-05-22 21:03:40|15586.22|15466.22|15586.24|15466.24|15587.18|15467.18|15585.88|15465.88|10
1621717430000|2021-05-22 21:03:50|15586.23|15466.23|15583.98|15463.98|15586.45|15466.45|15583.47|15463.47|10
1621717440000|2021-05-22 21:04:00|15584.25|15464.25|15585.56|15465.56|15586.05|15466.05|15584.25|15464.25|10
1621717450000|2021-05-22 21:04:10|15586.22|15466.22|15582.66|15462.66|15586.31|15466.31|15582.66|15462.66|10
1621717460000|2021-05-22 21:04:20|15582.05|15462.05|15581.59|15461.59|15582.05|15462.05|15581.13|15461.13|9
1621717470000|2021-05-22 21:04:30|15581.62|15461.62|15582.07|15462.07|15582.25|15462.25|15581.12|15461.12|10
1621717480000|2021-05-22 21:04:40|15581.24|15461.24|15577.86|15457.86|15581.24|15461.24|15577.86|15457.86|10
1621717490000|2021-05-22 21:04:50|15577.15|15457.15|15572.55|15452.55|15577.15|15457.15|15572.55|15452.55|10
1621717500000|2021-05-22 21:05:00|15572.62|15452.62|15578.64|15458.64|15578.64|15458.64|15572.43|15452.43|10
1621717510000|2021-05-22 21:05:10|15578.92|15458.92|15583.95|15463.95|15583.95|15463.95|15578.92|15458.92|10
1621717520000|2021-05-22 21:05:20|15584.62|15464.62|15587.99|15467.99|15588.58|15468.58|15584.62|15464.62|10
1621717530000|2021-05-22 21:05:30|15587.62|15467.62|15588.2|15468.2|15588.2|15468.2|15586.41|15466.41|10
1621717540000|2021-05-22 21:05:40|15589.01|15469.01|15592.23|15472.23|15592.23|15472.23|15589.01|15469.01|10
1621717550000|2021-05-22 21:05:50|15592.85|15472.85|15592.26|15472.26|15592.85|15472.85|15591.35|15471.35|9
1621717560000|2021-05-22 21:06:00|15591.74|15471.74|15588.38|15468.38|15591.93|15471.93|15588.38|15468.38|10
1621717570000|2021-05-22 21:06:10|15588.09|15468.09|15586.39|15466.39|15588.09|15468.09|15585.49|15465.49|10
1621717580000|2021-05-22 21:06:20|15585.45|15465.45|15583.18|15463.18|15585.45|15465.45|15582.95|15462.95|10
1621717590000|2021-05-22 21:06:30|15582.21|15462.21|15580.22|15460.22|15582.53|15462.53|15579.44|15459.44|10
1621717600000|2021-05-22 21:06:40|15579.85|15459.85|15578.38|15458.38|15581.36|15461.36|15578.38|15458.38|10
1621717610000|2021-05-22 21:06:50|15578.55|15458.55|15576.71|15456.71|15578.79|15458.79|15576.71|15456.71|10
1621717620000|2021-05-22 21:07:00|15576.76|15456.76|15576.62|15456.62|15576.84|15456.84|15574.6|15454.6|10
1621717630000|2021-05-22 21:07:10|15576.94|15456.94|15576.38|15456.38|15577.32|15457.32|15575.73|15455.73|10
1621717640000|2021-05-22 21:07:20|15576.28|15456.28|15574.3|15454.3|15576.28|15456.28|15573.12|15453.12|10
1621717650000|2021-05-22 21:07:30|15574.1|15454.1|15574.54|15454.54|15574.64|15454.64|15573.83|15453.83|10
1621717660000|2021-05-22 21:07:40|15574.67|15454.67|15572.2|15452.2|15575.55|15455.55|15572.2|15452.2|8
1621717670000|2021-05-22 21:07:50|15572.42|15452.42|15570.91|15450.91|15573.01|15453.01|15570.91|15450.91|10
1621717680000|2021-05-22 21:08:00|15570.22|15450.22|15564.77|15444.77|15570.22|15450.22|15564.77|15444.77|10
1621717690000|2021-05-22 21:08:10|15564.71|15444.71|15561|15441|15564.71|15444.71|15560.92|15440.92|10
1621717700000|2021-05-22 21:08:20|15560.55|15440.55|15557.73|15437.73|15560.55|15440.55|15557.6|15437.6|10
1621717710000|2021-05-22 21:08:30|15557.35|15437.35|15554.94|15434.94|15557.35|15437.35|15554.06|15434.06|10
1621717720000|2021-05-22 21:08:40|15553.45|15433.45|15550.95|15430.95|15553.45|15433.45|15550.92|15430.92|10
1621717730000|2021-05-22 21:08:50|15550.15|15430.15|15545.8|15425.8|15550.15|15430.15|15545.8|15425.8|10
1621717740000|2021-05-22 21:09:00|15546.41|15426.41|15547.77|15427.77|15548.1|15428.1|15545.48|15425.48|10
1621717750000|2021-05-22 21:09:10|15548.44|15428.44|15550.35|15430.35|15550.81|15430.81|15548.34|15428.34|9
1621717760000|2021-05-22 21:09:20|15550.38|15430.38|15549.3|15429.3|15550.38|15430.38|15548.5|15428.5|9
1621717770000|2021-05-22 21:09:30|15550.23|15430.23|15555.02|15435.02|15555.02|15435.02|15550.19|15430.19|10
1621717780000|2021-05-22 21:09:40|15555.75|15435.75|15555.94|15435.94|15556.55|15436.55|15555.46|15435.46|10
1621717790000|2021-05-22 21:09:50|15556.61|15436.61|15553.76|15433.76|15556.61|15436.61|15553.65|15433.65|10
1621717800000|2021-05-22 21:10:00|15553.63|15433.63|15553.92|15433.92|15554.55|15434.55|15553.63|15433.63|10
1621717810000|2021-05-22 21:10:10|15553.83|15433.83|15556.32|15436.32|15556.32|15436.32|15553.83|15433.83|10
1621717820000|2021-05-22 21:10:20|15556.17|15436.17|15556.6|15436.6|15556.61|15436.61|15555.45|15435.45|9
1621717830000|2021-05-22 21:10:30|15556.92|15436.92|15555.64|15435.64|15556.92|15436.92|15555.3|15435.3|10
1621717840000|2021-05-22 21:10:40|15556.29|15436.29|15563.08|15443.08|15563.08|15443.08|15556.29|15436.29|10
1621717850000|2021-05-22 21:10:50|15563.78|15443.78|15573.56|15453.56|15573.56|15453.56|15563.78|15443.78|10
1621717860000|2021-05-22 21:11:00|15573.18|15453.18|15572.81|15452.81|15574.4|15454.4|15572.81|15452.81|10
1621717870000|2021-05-22 21:11:10|15571.69|15451.69|15568.57|15448.57|15571.88|15451.88|15568.57|15448.57|10
1621717880000|2021-05-22 21:11:20|15568.12|15448.12|15570.18|15450.18|15570.18|15450.18|15568.03|15448.03|10
1621717890000|2021-05-22 21:11:30|15570.27|15450.27|15572.96|15452.96|15572.96|15452.96|15570.05|15450.05|10
1621717900000|2021-05-22 21:11:40|15573.76|15453.76|15572.59|15452.59|15573.81|15453.81|15572.35|15452.35|10
1621717910000|2021-05-22 21:11:50|15572.47|15452.47|15573.84|15453.84|15575.2|15455.2|15571.9|15451.9|10
1621717920000|2021-05-22 21:12:00|15575.4|15455.4|15582.04|15462.04|15582.04|15462.04|15575.4|15455.4|10
1621717930000|2021-05-22 21:12:10|15581.34|15461.34|15577.99|15457.99|15581.34|15461.34|15577.99|15457.99|10
1621717940000|2021-05-22 21:12:20|15576.93|15456.93|15577.54|15457.54|15577.95|15457.95|15576.93|15456.93|10
1621717950000|2021-05-22 21:12:30|15577.61|15457.61|15577.08|15457.08|15577.61|15457.61|15576.6|15456.6|10
1621717960000|2021-05-22 21:12:40|15576.46|15456.46|15577.11|15457.11|15577.11|15457.11|15575.56|15455.56|10
1621717970000|2021-05-22 21:12:50|15577.9|15457.9|15578.71|15458.71|15578.71|15458.71|15576.35|15456.35|10
1621717980000|2021-05-22 21:13:00|15578.32|15458.32|15579.68|15459.68|15579.68|15459.68|15578.32|15458.32|9
1621717990000|2021-05-22 21:13:10|15578.42|15458.42|15579.82|15459.82|15580.13|15460.13|15576.2|15456.2|10
1621718000000|2021-05-22 21:13:20|15580.74|15460.74|15586.02|15466.02|15586.02|15466.02|15580.74|15460.74|10
1621718010000|2021-05-22 21:13:30|15586.4|15466.4|15591.38|15471.38|15591.38|15471.38|15586.4|15466.4|10
1621718020000|2021-05-22 21:13:40|15592.22|15472.22|15594.48|15474.48|15594.48|15474.48|15592.13|15472.13|10
1621718030000|2021-05-22 21:13:50|15595.09|15475.09|15600.47|15480.47|15600.47|15480.47|15594.08|15474.08|10
1621718040000|2021-05-22 21:14:00|15601.47|15481.47|15606.23|15486.23|15606.23|15486.23|15601.47|15481.47|10
1621718050000|2021-05-22 21:14:10|15606.82|15486.82|15616.79|15496.79|15616.79|15496.79|15606.39|15486.39|9
1621718060000|2021-05-22 21:14:20|15616.6|15496.6|15616.25|15496.25|15619.19|15499.19|15616.25|15496.25|10
1621718070000|2021-05-22 21:14:30|15616.62|15496.62|15615.81|15495.81|15616.62|15496.62|15614.34|15494.34|10
1621718080000|2021-05-22 21:14:40|15616.01|15496.01|15613.53|15493.53|15616.01|15496.01|15613.05|15493.05|10
1621718090000|2021-05-22 21:14:50|15613.87|15493.87|15606.19|15486.19|15615.93|15495.93|15606.19|15486.19|10
1621718100000|2021-05-22 21:15:00|15604.98|15484.98|15598.22|15478.22|15604.98|15484.98|15598.22|15478.22|10
1621718110000|2021-05-22 21:15:10|15596.92|15476.92|15591.39|15471.39|15597.15|15477.15|15591.39|15471.39|10
1621718120000|2021-05-22 21:15:20|15591.73|15471.73|15586.95|15466.95|15591.73|15471.73|15586.95|15466.95|10
1621718130000|2021-05-22 21:15:30|15584.26|15464.26|15581.59|15461.59|15585.46|15465.46|15580.53|15460.53|10
1621718140000|2021-05-22 21:15:40|15581.54|15461.54|15580.57|15460.57|15581.57|15461.57|15580.48|15460.48|9
1621718150000|2021-05-22 21:15:50|15579.97|15459.97|15576.8|15456.8|15579.97|15459.97|15576.8|15456.8|10
1621718160000|2021-05-22 21:16:00|15575.86|15455.86|15572.29|15452.29|15575.86|15455.86|15572.29|15452.29|9
1621718170000|2021-05-22 21:16:10|15572.28|15452.28|15573.91|15453.91|15573.91|15453.91|15571.9|15451.9|10
1621718180000|2021-05-22 21:16:20|15574.43|15454.43|15576.91|15456.91|15577.92|15457.92|15574.43|15454.43|10
1621718190000|2021-05-22 21:16:30|15577.52|15457.52|15581.13|15461.13|15581.13|15461.13|15577.52|15457.52|10
1621718200000|2021-05-22 21:16:40|15581.04|15461.04|15585.12|15465.12|15585.12|15465.12|15581.04|15461.04|9
1621718210000|2021-05-22 21:16:50|15585.08|15465.08|15587.38|15467.38|15587.53|15467.53|15585.01|15465.01|10
1621718220000|2021-05-22 21:17:00|15586.99|15466.99|15588.8|15468.8|15588.8|15468.8|15586.99|15466.99|10
1621718230000|2021-05-22 21:17:10|15588.94|15468.94|15590.11|15470.11|15590.11|15470.11|15588.94|15468.94|10
1621718240000|2021-05-22 21:17:20|15590.08|15470.08|15590.44|15470.44|15590.86|15470.86|15590.08|15470.08|10
1621718250000|2021-05-22 21:17:30|15590.46|15470.46|15592.63|15472.63|15594.27|15474.27|15590.46|15470.46|10
1621718260000|2021-05-22 21:17:40|15593.13|15473.13|15593.23|15473.23|15594.68|15474.68|15593|15473|10
1621718270000|2021-05-22 21:17:50|15593.34|15473.34|15591.75|15471.75|15593.34|15473.34|15591.69|15471.69|10
1621718280000|2021-05-22 21:18:00|15590.88|15470.88|15590.26|15470.26|15591.23|15471.23|15590.02|15470.02|9
1621718290000|2021-05-22 21:18:10|15590.04|15470.04|15589.1|15469.1|15590.27|15470.27|15589.1|15469.1|9
1621718300000|2021-05-22 21:18:20|15588.72|15468.72|15588.94|15468.94|15589.26|15469.26|15588.44|15468.44|9
1621718310000|2021-05-22 21:18:30|15588.96|15468.96|15589.1|15469.1|15589.3|15469.3|15586.85|15466.85|10
1621718320000|2021-05-22 21:18:40|15588.71|15468.71|15595.82|15475.82|15595.82|15475.82|15588.71|15468.71|10
1621718330000|2021-05-22 21:18:50|15596.09|15476.09|15596.72|15476.72|15597.02|15477.02|15596.09|15476.09|10
1621718340000|2021-05-22 21:19:00|15597.3|15477.3|15606.09|15486.09|15606.09|15486.09|15597.3|15477.3|10
1621718350000|2021-05-22 21:19:10|15605.62|15485.62|15609.69|15489.69|15609.69|15489.69|15605.61|15485.61|10
1621718360000|2021-05-22 21:19:20|15609.67|15489.67|15613.27|15493.27|15613.27|15493.27|15609.24|15489.24|10
1621718370000|2021-05-22 21:19:30|15614|15494|15614.56|15494.56|15615.95|15495.95|15614|15494|10
1621718380000|2021-05-22 21:19:40|15614.45|15494.45|15618.56|15498.56|15618.56|15498.56|15614.17|15494.17|10
1621718390000|2021-05-22 21:19:50|15618.87|15498.87|15621.18|15501.18|15621.18|15501.18|15618.77|15498.77|10
1621718400000|2021-05-22 21:20:00|15621.36|15501.36|15625.09|15505.09|15625.09|15505.09|15621.36|15501.36|10
1621718410000|2021-05-22 21:20:10|15625.24|15505.24|15624.97|15504.97|15625.24|15505.24|15622.93|15502.93|10
1621718420000|2021-05-22 21:20:20|15625.04|15505.04|15623.19|15503.19|15625.04|15505.04|15623.07|15503.07|10
1621718430000|2021-05-22 21:20:30|15623.77|15503.77|15621.69|15501.69|15624.68|15504.68|15621.69|15501.69|10
1621718440000|2021-05-22 21:20:40|15621.96|15501.96|15615.8|15495.8|15622.1|15502.1|15615.8|15495.8|9
1621718450000|2021-05-22 21:20:50|15615|15495|15610.85|15490.85|15615.11|15495.11|15610.85|15490.85|10
1621718460000|2021-05-22 21:21:00|15609.82|15489.82|15608.28|15488.28|15609.82|15489.82|15608.28|15488.28|10
1621718470000|2021-05-22 21:21:10|15607.77|15487.77|15606.12|15486.12|15607.92|15487.92|15606.04|15486.04|10
1621718480000|2021-05-22 21:21:20|15605.51|15485.51|15604.09|15484.09|15605.66|15485.66|15604.09|15484.09|9
1621718490000|2021-05-22 21:21:30|15604.57|15484.57|15601.6|15481.6|15604.57|15484.57|15601.6|15481.6|10
1621718500000|2021-05-22 21:21:40|15600.7|15480.7|15600.19|15480.19|15600.7|15480.7|15597.91|15477.91|10
1621718510000|2021-05-22 21:21:50|15600.65|15480.65|15602.53|15482.53|15602.54|15482.54|15600.56|15480.56|10
1621718520000|2021-05-22 21:22:00|15602.73|15482.73|15604.04|15484.04|15604.17|15484.17|15602.7|15482.7|10
1621718530000|2021-05-22 21:22:10|15603.56|15483.56|15603.63|15483.63|15604.27|15484.27|15602.44|15482.44|10
1621718540000|2021-05-22 21:22:20|15607.53|15487.53|15609.14|15489.14|15609.23|15489.23|15607.53|15487.53|10
1621718550000|2021-05-22 21:22:30|15608.44|15488.44|15608.14|15488.14|15608.8|15488.8|15606.59|15486.59|10
1621718560000|2021-05-22 21:22:40|15607.24|15487.24|15607.61|15487.61|15607.61|15487.61|15607.06|15487.06|9
1621718570000|2021-05-22 21:22:50|15607.53|15487.53|15607.16|15487.16|15607.67|15487.67|15606.96|15486.96|10
1621718580000|2021-05-22 21:23:00|15607.51|15487.51|15607.63|15487.63|15608.24|15488.24|15606.45|15486.45|10
1621718590000|2021-05-22 21:23:10|15607.78|15487.78|15614.1|15494.1|15614.1|15494.1|15607.52|15487.52|10
1621718600000|2021-05-22 21:23:20|15613.91|15493.91|15617.65|15497.65|15617.79|15497.79|15613.82|15493.82|10
1621718610000|2021-05-22 21:23:30|15618.02|15498.02|15623.52|15503.52|15623.71|15503.71|15618.02|15498.02|9
1621718620000|2021-05-22 21:23:40|15623.57|15503.57|15626.74|15506.74|15626.74|15506.74|15623.57|15503.57|10
1621718630000|2021-05-22 21:23:50|15626.84|15506.84|15628.78|15508.78|15628.78|15508.78|15626.45|15506.45|10
1621718640000|2021-05-22 21:24:00|15628.25|15508.25|15636.97|15516.97|15636.97|15516.97|15628.25|15508.25|10
1621718650000|2021-05-22 21:24:10|15636.98|15516.98|15636.16|15516.16|15637.32|15517.32|15635.99|15515.99|10
1621718660000|2021-05-22 21:24:20|15636.23|15516.23|15639.47|15519.47|15639.47|15519.47|15636.12|15516.12|10
1621718670000|2021-05-22 21:24:30|15639.34|15519.34|15638.67|15518.67|15639.46|15519.46|15638.67|15518.67|10
1621718680000|2021-05-22 21:24:40|15639.89|15519.89|15637.54|15517.54|15639.89|15519.89|15637.54|15517.54|10
1621718690000|2021-05-22 21:24:50|15637.16|15517.16|15637.58|15517.58|15638.62|15518.62|15637.16|15517.16|10
1621718700000|2021-05-22 21:25:00|15637.53|15517.53|15635.41|15515.41|15638.07|15518.07|15635.38|15515.38|10
1621718710000|2021-05-22 21:25:10|15635.3|15515.3|15633.36|15513.36|15635.3|15515.3|15633.33|15513.33|10
1621718720000|2021-05-22 21:25:20|15631.15|15511.15|15631.99|15511.99|15632.24|15512.24|15630.85|15510.85|10
1621718730000|2021-05-22 21:25:30|15631.58|15511.58|15632.21|15512.21|15632.45|15512.45|15631.11|15511.11|10
1621718740000|2021-05-22 21:25:40|15631.88|15511.88|15631.66|15511.66|15631.88|15511.88|15631.12|15511.12|10
1621718750000|2021-05-22 21:25:50|15631.77|15511.77|15631.76|15511.76|15633.17|15513.17|15631.76|15511.76|10
1621718760000|2021-05-22 21:26:00|15632.02|15512.02|15629.11|15509.11|15632.02|15512.02|15629.11|15509.11|10
1621718770000|2021-05-22 21:26:10|15629.02|15509.02|15626.64|15506.64|15629.6|15509.6|15626.64|15506.64|10
1621718780000|2021-05-22 21:26:20|15626.26|15506.26|15626.11|15506.11|15628.81|15508.81|15626.11|15506.11|9
1621718790000|2021-05-22 21:26:30|15626.76|15506.76|15624.16|15504.16|15626.76|15506.76|15624.16|15504.16|10
1621718800000|2021-05-22 21:26:40|15625.48|15505.48|15627.13|15507.13|15627.13|15507.13|15624.2|15504.2|10
1621718810000|2021-05-22 21:26:50|15627.58|15507.58|15641.86|15521.86|15641.86|15521.86|15627.58|15507.58|10
1621718820000|2021-05-22 21:27:00|15644.24|15524.24|15651.92|15531.92|15651.92|15531.92|15644.24|15524.24|10
1621718830000|2021-05-22 21:27:10|15653.08|15533.08|15656.81|15536.81|15656.85|15536.85|15653.08|15533.08|10
1621718840000|2021-05-22 21:27:20|15657.09|15537.09|15658.81|15538.81|15658.94|15538.94|15656.76|15536.76|10
1621718850000|2021-05-22 21:27:30|15659.2|15539.2|15659.79|15539.79|15659.79|15539.79|15657|15537|10
1621718860000|2021-05-22 21:27:40|15659.8|15539.8|15655.02|15535.02|15660.64|15540.64|15655.02|15535.02|10
1621718870000|2021-05-22 21:27:50|15654.08|15534.08|15649.66|15529.66|15654.08|15534.08|15648.7|15528.7|10
1621718880000|2021-05-22 21:28:00|15648.89|15528.89|15649.47|15529.47|15649.49|15529.49|15648.27|15528.27|10
1621718890000|2021-05-22 21:28:10|15649.44|15529.44|15650.58|15530.58|15650.95|15530.95|15649.38|15529.38|10
1621718900000|2021-05-22 21:28:20|15648.69|15528.69|15646.89|15526.89|15648.93|15528.93|15646.89|15526.89|10
1621718910000|2021-05-22 21:28:30|15646.48|15526.48|15640.36|15520.36|15646.53|15526.53|15640.36|15520.36|10
1621718920000|2021-05-22 21:28:40|15640.24|15520.24|15632.92|15512.92|15640.24|15520.24|15632.92|15512.92|10
1621718930000|2021-05-22 21:28:50|15632.72|15512.72|15632.54|15512.54|15633.24|15513.24|15632.48|15512.48|10
1621718940000|2021-05-22 21:29:00|15633.25|15513.25|15635.86|15515.86|15636.03|15516.03|15633.25|15513.25|9
1621718950000|2021-05-22 21:29:10|15636.11|15516.11|15637.4|15517.4|15638.12|15518.12|15636.11|15516.11|10
1621718960000|2021-05-22 21:29:20|15637.13|15517.13|15638.85|15518.85|15639.39|15519.39|15637.13|15517.13|10
1621718970000|2021-05-22 21:29:30|15639.48|15519.48|15636.16|15516.16|15641.02|15521.02|15636.16|15516.16|10
1621718980000|2021-05-22 21:29:40|15635.76|15515.76|15630.68|15510.68|15635.76|15515.76|15630.68|15510.68|10
1621718990000|2021-05-22 21:29:50|15629.57|15509.57|15626.9|15506.9|15629.57|15509.57|15626.3|15506.3|10
1621719000000|2021-05-22 21:30:00|15627.03|15507.03|15622.3|15502.3|15627.3|15507.3|15622.3|15502.3|10
1621719010000|2021-05-22 21:30:10|15621.47|15501.47|15620.79|15500.79|15621.47|15501.47|15620.58|15500.58|10
1621719020000|2021-05-22 21:30:20|15620.44|15500.44|15614.47|15494.47|15620.73|15500.73|15614.24|15494.24|10
1621719030000|2021-05-22 21:30:30|15614.24|15494.24|15612.92|15492.92|15614.33|15494.33|15612.92|15492.92|10
1621719040000|2021-05-22 21:30:40|15611.3|15491.3|15610.59|15490.59|15612.13|15492.13|15609.82|15489.82|8
1621719050000|2021-05-22 21:30:50|15610.31|15490.31|15607.99|15487.99|15610.31|15490.31|15607.75|15487.75|10
1621719060000|2021-05-22 21:31:00|15607.55|15487.55|15604.72|15484.72|15607.55|15487.55|15604.72|15484.72|10
1621719070000|2021-05-22 21:31:10|15604.66|15484.66|15596.95|15476.95|15604.66|15484.66|15596.95|15476.95|10
1621719080000|2021-05-22 21:31:20|15595.8|15475.8|15588.52|15468.52|15595.8|15475.8|15588.52|15468.52|10
1621719090000|2021-05-22 21:31:30|15587.98|15467.98|15574.18|15454.18|15587.98|15467.98|15574|15454|10
1621719100000|2021-05-22 21:31:40|15573.62|15453.62|15569.71|15449.71|15573.62|15453.62|15569.04|15449.04|10
1621719110000|2021-05-22 21:31:50|15570.11|15450.11|15568.67|15448.67|15570.11|15450.11|15568.34|15448.34|10
1621719120000|2021-05-22 21:32:00|15567.57|15447.57|15569.71|15449.71|15569.71|15449.71|15567.57|15447.57|10
1621719130000|2021-05-22 21:32:10|15570|15450|15570.19|15450.19|15570.19|15450.19|15564.62|15444.62|10
1621719140000|2021-05-22 21:32:20|15570.18|15450.18|15577.02|15457.02|15577.02|15457.02|15568.38|15448.38|10
1621719150000|2021-05-22 21:32:30|15577.81|15457.81|15587.53|15467.53|15587.53|15467.53|15577.56|15457.56|10
1621719160000|2021-05-22 21:32:40|15589.52|15469.52|15590.56|15470.56|15592.13|15472.13|15589.52|15469.52|10
1621719170000|2021-05-22 21:32:50|15590.63|15470.63|15585.8|15465.8|15590.83|15470.83|15585.8|15465.8|10
1621719180000|2021-05-22 21:33:00|15585.26|15465.26|15583.79|15463.79|15585.26|15465.26|15583.77|15463.77|10
1621719190000|2021-05-22 21:33:10|15583.33|15463.33|15581.93|15461.93|15583.33|15463.33|15580.59|15460.59|10
1621719200000|2021-05-22 21:33:20|15581.57|15461.57|15581.41|15461.41|15581.64|15461.64|15580.15|15460.15|10
1621719210000|2021-05-22 21:33:30|15581.7|15461.7|15582.31|15462.31|15583.04|15463.04|15581.67|15461.67|10
1621719220000|2021-05-22 21:33:40|15582.33|15462.33|15580.79|15460.79|15582.55|15462.55|15580.79|15460.79|10
1621719230000|2021-05-22 21:33:50|15580.56|15460.56|15577.24|15457.24|15580.56|15460.56|15576.9|15456.9|10
1621719240000|2021-05-22 21:34:00|15576.96|15456.96|15576.05|15456.05|15577.64|15457.64|15575.47|15455.47|10
1621719250000|2021-05-22 21:34:10|15576.15|15456.15|15574.99|15454.99|15576.4|15456.4|15574.99|15454.99|10
1621719260000|2021-05-22 21:34:20|15574.49|15454.49|15574.69|15454.69|15574.73|15454.73|15574.21|15454.21|10
1621719270000|2021-05-22 21:34:30|15574.67|15454.67|15573.06|15453.06|15574.67|15454.67|15572.74|15452.74|10
1621719280000|2021-05-22 21:34:40|15573.67|15453.67|15565.98|15445.98|15573.67|15453.67|15565.98|15445.98|10
1621719290000|2021-05-22 21:34:50|15566.25|15446.25|15560.09|15440.09|15566.25|15446.25|15560.09|15440.09|10
1621719300000|2021-05-22 21:35:00|15559.16|15439.16|15556.98|15436.98|15559.16|15439.16|15556.9|15436.9|10
1621719310000|2021-05-22 21:35:10|15556.41|15436.41|15555.2|15435.2|15556.41|15436.41|15555.2|15435.2|10
1621719320000|2021-05-22 21:35:20|15555.72|15435.72|15554.7|15434.7|15556.01|15436.01|15554.7|15434.7|10
1621719330000|2021-05-22 21:35:30|15554.22|15434.22|15553.14|15433.14|15554.22|15434.22|15553.14|15433.14|10
1621719340000|2021-05-22 21:35:40|15553.21|15433.21|15551.93|15431.93|15553.21|15433.21|15551.8|15431.8|10
1621719350000|2021-05-22 21:35:50|15552.03|15432.03|15552.83|15432.83|15554.13|15434.13|15551.92|15431.92|10
1621719360000|2021-05-22 21:36:00|15552.65|15432.65|15560.1|15440.1|15560.1|15440.1|15552.34|15432.34|10
1621719370000|2021-05-22 21:36:10|15561.64|15441.64|15573.61|15453.61|15573.61|15453.61|15561.64|15441.64|10
1621719380000|2021-05-22 21:36:20|15574.04|15454.04|15577.24|15457.24|15577.46|15457.46|15574.04|15454.04|10
1621719390000|2021-05-22 21:36:30|15577.35|15457.35|15579.81|15459.81|15579.81|15459.81|15576.28|15456.28|10
1621719400000|2021-05-22 21:36:40|15579.55|15459.55|15580.56|15460.56|15580.56|15460.56|15579.55|15459.55|9
1621719410000|2021-05-22 21:36:50|15580.57|15460.57|15581.08|15461.08|15581.08|15461.08|15580.13|15460.13|10
1621719420000|2021-05-22 21:37:00|15581.37|15461.37|15582.11|15462.11|15582.4|15462.4|15580.85|15460.85|10
1621719430000|2021-05-22 21:37:10|15582.96|15462.96|15585.43|15465.43|15585.43|15465.43|15582.96|15462.96|10
1621719440000|2021-05-22 21:37:20|15585.59|15465.59|15585.77|15465.77|15585.91|15465.91|15585.42|15465.42|9
1621719450000|2021-05-22 21:37:30|15586|15466|15588.13|15468.13|15588.13|15468.13|15585.95|15465.95|10
1621719460000|2021-05-22 21:37:40|15588.47|15468.47|15592.53|15472.53|15592.53|15472.53|15588.47|15468.47|10
1621719470000|2021-05-22 21:37:50|15592.63|15472.63|15595.27|15475.27|15595.42|15475.42|15592.63|15472.63|9
1621719480000|2021-05-22 21:38:00|15595.42|15475.42|15599.66|15479.66|15599.7|15479.7|15595.39|15475.39|10
1621719490000|2021-05-22 21:38:10|15599.91|15479.91|15600.56|15480.56|15601.42|15481.42|15599.17|15479.17|10
1621719500000|2021-05-22 21:38:20|15600.63|15480.63|15599.99|15479.99|15600.96|15480.96|15599.99|15479.99|10
1621719510000|2021-05-22 21:38:30|15600.06|15480.06|15597.28|15477.28|15600.06|15480.06|15597.28|15477.28|10
1621719520000|2021-05-22 21:38:40|15596.69|15476.69|15596.72|15476.72|15597.03|15477.03|15596.09|15476.09|9
1621719530000|2021-05-22 21:38:50|15595.42|15475.42|15595.55|15475.55|15595.61|15475.61|15595.1|15475.1|10
1621719540000|2021-05-22 21:39:00|15595.08|15475.08|15593.71|15473.71|15595.08|15475.08|15593.39|15473.39|10
1621719550000|2021-05-22 21:39:10|15593.37|15473.37|15592.54|15472.54|15593.85|15473.85|15592.54|15472.54|10
1621719560000|2021-05-22 21:39:20|15592.43|15472.43|15592.88|15472.88|15592.88|15472.88|15592.05|15472.05|10
1621719570000|2021-05-22 21:39:30|15592.45|15472.45|15593.58|15473.58|15593.58|15473.58|15592.36|15472.36|10
1621719580000|2021-05-22 21:39:40|15593.81|15473.81|15595.56|15475.56|15595.56|15475.56|15593.67|15473.67|9
1621719590000|2021-05-22 21:39:50|15595.54|15475.54|15596|15476|15596|15476|15595.13|15475.13|10
1621719600000|2021-05-22 21:40:00|15595.85|15475.85|15595.9|15475.9|15596.14|15476.14|15595.4|15475.4|10
1621719610000|2021-05-22 21:40:10|15595.61|15475.61|15593.22|15473.22|15595.61|15475.61|15593.22|15473.22|10
1621719620000|2021-05-22 21:40:20|15593.33|15473.33|15586|15466|15593.38|15473.38|15585.69|15465.69|10
1621719630000|2021-05-22 21:40:30|15583.3|15463.3|15576.94|15456.94|15583.3|15463.3|15576.42|15456.42|10
1621719640000|2021-05-22 21:40:40|15576.44|15456.44|15568.94|15448.94|15576.44|15456.44|15568.94|15448.94|10
1621719650000|2021-05-22 21:40:50|15568.85|15448.85|15563.98|15443.98|15568.85|15448.85|15563.98|15443.98|10
1621719660000|2021-05-22 21:41:00|15563.55|15443.55|15557.08|15437.08|15563.82|15443.82|15557.08|15437.08|9
1621719670000|2021-05-22 21:41:10|15556.28|15436.28|15554.2|15434.2|15556.28|15436.28|15553.2|15433.2|10
1621719680000|2021-05-22 21:41:20|15552.89|15432.89|15549.28|15429.28|15552.89|15432.89|15549.28|15429.28|10
1621719690000|2021-05-22 21:41:30|15548.96|15428.96|15541.99|15421.99|15549.1|15429.1|15541.99|15421.99|10
1621719700000|2021-05-22 21:41:40|15541.84|15421.84|15533.96|15413.96|15541.84|15421.84|15533.96|15413.96|9
1621719710000|2021-05-22 21:41:50|15534|15414|15524.86|15404.86|15534|15414|15524.86|15404.86|10
1621719720000|2021-05-22 21:42:00|15524.99|15404.99|15519.13|15399.13|15525.31|15405.31|15519.13|15399.13|10
1621719730000|2021-05-22 21:42:10|15518.32|15398.32|15515.46|15395.46|15518.32|15398.32|15515.06|15395.06|10
1621719740000|2021-05-22 21:42:20|15516.48|15396.48|15519.63|15399.63|15519.63|15399.63|15516.48|15396.48|10
1621719750000|2021-05-22 21:42:30|15520.49|15400.49|15522.14|15402.14|15522.14|15402.14|15520.49|15400.49|10
1621719760000|2021-05-22 21:42:40|15522.28|15402.28|15522.77|15402.77|15525.53|15405.53|15522.28|15402.28|10
1621719770000|2021-05-22 21:42:50|15522.86|15402.86|15520.6|15400.6|15522.86|15402.86|15519.36|15399.36|10
1621719780000|2021-05-22 21:43:00|15520.56|15400.56|15518.84|15398.84|15520.56|15400.56|15518.73|15398.73|10
1621719790000|2021-05-22 21:43:10|15517.33|15397.33|15517.81|15397.81|15518.34|15398.34|15516.83|15396.83|10
1621719800000|2021-05-22 21:43:20|15518.51|15398.51|15519.77|15399.77|15520.77|15400.77|15518.51|15398.51|10
1621719810000|2021-05-22 21:43:30|15519.5|15399.5|15527.66|15407.66|15527.66|15407.66|15519.5|15399.5|10
1621719820000|2021-05-22 21:43:40|15527.62|15407.62|15530.06|15410.06|15530.4|15410.4|15526.98|15406.98|10
1621719830000|2021-05-22 21:43:50|15530.08|15410.08|15535.14|15415.14|15535.14|15415.14|15530.08|15410.08|10
1621719840000|2021-05-22 21:44:00|15535.43|15415.43|15540.39|15420.39|15540.39|15420.39|15535.11|15415.11|10
1621719850000|2021-05-22 21:44:10|15541.59|15421.59|15551.1|15431.1|15551.1|15431.1|15541.59|15421.59|10
1621719860000|2021-05-22 21:44:20|15556.13|15436.13|15572.15|15452.15|15572.15|15452.15|15556.13|15436.13|10
1621719870000|2021-05-22 21:44:30|15573.59|15453.59|15582.22|15462.22|15582.22|15462.22|15573.59|15453.59|10
1621719880000|2021-05-22 21:44:40|15584.71|15464.71|15585.32|15465.32|15588.62|15468.62|15584.66|15464.66|10
1621719890000|2021-05-22 21:44:50|15585.42|15465.42|15581.2|15461.2|15585.42|15465.42|15580.9|15460.9|10
1621719900000|2021-05-22 21:45:00|15580.45|15460.45|15574.97|15454.97|15580.45|15460.45|15574.97|15454.97|10
1621719910000|2021-05-22 21:45:10|15574.93|15454.93|15575.58|15455.58|15575.72|15455.72|15573.76|15453.76|10
1621719920000|2021-05-22 21:45:20|15575.68|15455.68|15580.71|15460.71|15581.14|15461.14|15575.68|15455.68|10
1621719930000|2021-05-22 21:45:30|15580.7|15460.7|15583.12|15463.12|15585.05|15465.05|15580.7|15460.7|10
1621719940000|2021-05-22 21:45:40|15583.87|15463.87|15577.18|15457.18|15584.39|15464.39|15577.18|15457.18|10
1621719950000|2021-05-22 21:45:50|15575.48|15455.48|15566.95|15446.95|15575.48|15455.48|15566.95|15446.95|10
1621719960000|2021-05-22 21:46:00|15566.94|15446.94|15561.44|15441.44|15566.94|15446.94|15561.44|15441.44|10
1621719970000|2021-05-22 21:46:10|15561.29|15441.29|15562.07|15442.07|15562.96|15442.96|15561.05|15441.05|10
1621719980000|2021-05-22 21:46:20|15560.88|15440.88|15552.13|15432.13|15561.04|15441.04|15552.13|15432.13|10
1621719990000|2021-05-22 21:46:30|15551.41|15431.41|15547.57|15427.57|15551.41|15431.41|15547.57|15427.57|10
1621720000000|2021-05-22 21:46:40|15548.26|15428.26|15544.23|15424.23|15548.26|15428.26|15544.23|15424.23|10
1621720010000|2021-05-22 21:46:50|15544.2|15424.2|15539.83|15419.83|15544.2|15424.2|15539.83|15419.83|10
1621720020000|2021-05-22 21:47:00|15536.87|15416.87|15537.8|15417.8|15537.8|15417.8|15536.08|15416.08|10
1621720030000|2021-05-22 21:47:10|15540.08|15420.08|15545.59|15425.59|15545.59|15425.59|15540.07|15420.07|10
1621720040000|2021-05-22 21:47:20|15547.4|15427.4|15547.2|15427.2|15551.72|15431.72|15547.2|15427.2|9
1621720050000|2021-05-22 21:47:30|15548.64|15428.64|15550.44|15430.44|15550.44|15430.44|15548.52|15428.52|10
1621720060000|2021-05-22 21:47:40|15549.96|15429.96|15549.44|15429.44|15549.96|15429.96|15549.1|15429.1|10
1621720070000|2021-05-22 21:47:50|15548.51|15428.51|15548.61|15428.61|15550.15|15430.15|15548.51|15428.51|10
1621720080000|2021-05-22 21:48:00|15548.5|15428.5|15549.71|15429.71|15549.71|15429.71|15548.3|15428.3|10
1621720090000|2021-05-22 21:48:10|15549.38|15429.38|15548.14|15428.14|15549.38|15429.38|15546.15|15426.15|10
1621720100000|2021-05-22 21:48:20|15548.93|15428.93|15556.73|15436.73|15556.73|15436.73|15548.93|15428.93|10
1621720110000|2021-05-22 21:48:30|15556.84|15436.84|15563.48|15443.48|15563.48|15443.48|15556.84|15436.84|10
1621720120000|2021-05-22 21:48:40|15564.31|15444.31|15564.8|15444.8|15565.16|15445.16|15563.77|15443.77|10
1621720130000|2021-05-22 21:48:50|15566.27|15446.27|15571.28|15451.28|15571.28|15451.28|15566.27|15446.27|10
1621720140000|2021-05-22 21:49:00|15572.33|15452.33|15585.8|15465.8|15585.8|15465.8|15572.33|15452.33|10
1621720150000|2021-05-22 21:49:10|15586.14|15466.14|15584.44|15464.44|15586.76|15466.76|15583.43|15463.43|10
1621720160000|2021-05-22 21:49:20|15584.59|15464.59|15587.31|15467.31|15587.57|15467.57|15583.09|15463.09|9
1621720170000|2021-05-22 21:49:30|15587.66|15467.66|15590.95|15470.95|15591.5|15471.5|15587.66|15467.66|10
1621720180000|2021-05-22 21:49:40|15590.32|15470.32|15586.51|15466.51|15590.32|15470.32|15585.85|15465.85|10
1621720190000|2021-05-22 21:49:50|15586.69|15466.69|15584.6|15464.6|15587.17|15467.17|15584.6|15464.6|10
1621720200000|2021-05-22 21:50:00|15584.64|15464.64|15583.82|15463.82|15584.64|15464.64|15583.26|15463.26|10
1621720210000|2021-05-22 21:50:10|15583.66|15463.66|15581.96|15461.96|15583.66|15463.66|15581.72|15461.72|10
1621720220000|2021-05-22 21:50:20|15581.84|15461.84|15583.95|15463.95|15583.95|15463.95|15581.81|15461.81|10
1621720230000|2021-05-22 21:50:30|15583.51|15463.51|15588.16|15468.16|15588.3|15468.3|15583.51|15463.51|10
1621720240000|2021-05-22 21:50:40|15588.32|15468.32|15591.9|15471.9|15591.9|15471.9|15588.32|15468.32|10
1621720250000|2021-05-22 21:50:50|15594.23|15474.23|15596.5|15476.5|15596.5|15476.5|15594.19|15474.19|10
1621720260000|2021-05-22 21:51:00|15596.96|15476.96|15595.08|15475.08|15597.53|15477.53|15594.17|15474.17|10
1621720270000|2021-05-22 21:51:10|15594.79|15474.79|15598.25|15478.25|15598.25|15478.25|15594.22|15474.22|10
1621720280000|2021-05-22 21:51:20|15598.49|15478.49|15601.79|15481.79|15601.79|15481.79|15598.49|15478.49|10
1621720290000|2021-05-22 21:51:30|15602.15|15482.15|15601.54|15481.54|15602.15|15482.15|15599.85|15479.85|10
1621720300000|2021-05-22 21:51:40|15600.9|15480.9|15604.29|15484.29|15604.29|15484.29|15600.9|15480.9|10
1621720310000|2021-05-22 21:51:50|15605.31|15485.31|15613.11|15493.11|15613.14|15493.14|15605.31|15485.31|10
1621720320000|2021-05-22 21:52:00|15613.68|15493.68|15611.1|15491.1|15613.68|15493.68|15611.1|15491.1|9
1621720330000|2021-05-22 21:52:10|15612.19|15492.19|15615.77|15495.77|15615.77|15495.77|15612.19|15492.19|10
1621720340000|2021-05-22 21:52:20|15616.11|15496.11|15629.04|15509.04|15629.04|15509.04|15615.83|15495.83|10
1621720350000|2021-05-22 21:52:30|15629.3|15509.3|15632.81|15512.81|15632.81|15512.81|15629.29|15509.29|10
1621720360000|2021-05-22 21:52:40|15633.53|15513.53|15633.68|15513.68|15634.49|15514.49|15633.45|15513.45|9
1621720370000|2021-05-22 21:52:50|15632.65|15512.65|15635.51|15515.51|15635.51|15515.51|15632.65|15512.65|10
1621720380000|2021-05-22 21:53:00|15635.75|15515.75|15638.55|15518.55|15638.77|15518.77|15635.75|15515.75|10
1621720390000|2021-05-22 21:53:10|15638.6|15518.6|15642.91|15522.91|15642.91|15522.91|15638.6|15518.6|10
1621720400000|2021-05-22 21:53:20|15643.04|15523.04|15648.39|15528.39|15648.39|15528.39|15642.87|15522.87|10
1621720410000|2021-05-22 21:53:30|15649.75|15529.75|15654.65|15534.65|15654.65|15534.65|15649.75|15529.75|10
1621720420000|2021-05-22 21:53:40|15655.24|15535.24|15669.06|15549.06|15669.06|15549.06|15655.24|15535.24|10
1621720430000|2021-05-22 21:53:50|15669.94|15549.94|15679.23|15559.23|15679.28|15559.28|15669.94|15549.94|10
1621720440000|2021-05-22 21:54:00|15678.66|15558.66|15696.71|15576.71|15696.71|15576.71|15678.66|15558.66|10
1621720450000|2021-05-22 21:54:10|15698.43|15578.43|15705.92|15585.92|15705.92|15585.92|15698.43|15578.43|10
1621720460000|2021-05-22 21:54:20|15708.31|15588.31|15721.6|15601.6|15721.6|15601.6|15707.84|15587.84|10
1621720470000|2021-05-22 21:54:30|15722.15|15602.15|15719.19|15599.19|15722.49|15602.49|15719.19|15599.19|10
1621720480000|2021-05-22 21:54:40|15719.16|15599.16|15721.51|15601.51|15721.51|15601.51|15719.16|15599.16|10
1621720490000|2021-05-22 21:54:50|15721.58|15601.58|15721.58|15601.58|15723.92|15603.92|15720.55|15600.55|10
1621720500000|2021-05-22 21:55:00|15721.09|15601.09|15712.79|15592.79|15721.09|15601.09|15712.79|15592.79|10
1621720510000|2021-05-22 21:55:10|15710.57|15590.57|15696.17|15576.17|15710.57|15590.57|15695.93|15575.93|10
1621720520000|2021-05-22 21:55:20|15695.97|15575.97|15685.8|15565.8|15696|15576|15685.8|15565.8|10
1621720530000|2021-05-22 21:55:30|15685|15565|15677.3|15557.3|15685|15565|15677.3|15557.3|10
1621720540000|2021-05-22 21:55:40|15675.6|15555.6|15664.51|15544.51|15675.6|15555.6|15664.51|15544.51|10
1621720550000|2021-05-22 21:55:50|15663.92|15543.92|15652|15532|15663.92|15543.92|15652|15532|10
1621720560000|2021-05-22 21:56:00|15650.9|15530.9|15643.68|15523.68|15651.44|15531.44|15643.68|15523.68|10
1621720570000|2021-05-22 21:56:10|15641.35|15521.35|15636.44|15516.44|15641.78|15521.78|15636.44|15516.44|10
1621720580000|2021-05-22 21:56:20|15633.18|15513.18|15629.12|15509.12|15633.54|15513.54|15629.07|15509.07|10
1621720590000|2021-05-22 21:56:30|15625.61|15505.61|15612.57|15492.57|15625.61|15505.61|15612.57|15492.57|10
1621720600000|2021-05-22 21:56:40|15610.67|15490.67|15605.46|15485.46|15611.29|15491.29|15605.46|15485.46|10
1621720610000|2021-05-22 21:56:50|15605.85|15485.85|15600.27|15480.27|15606.07|15486.07|15600.27|15480.27|10
1621720620000|2021-05-22 21:57:00|15600.11|15480.11|15597.85|15477.85|15600.44|15480.44|15597.42|15477.42|10
1621720630000|2021-05-22 21:57:10|15598.2|15478.2|15595.72|15475.72|15598.2|15478.2|15594.7|15474.7|10
1621720640000|2021-05-22 21:57:20|15595.29|15475.29|15591.67|15471.67|15595.69|15475.69|15591.67|15471.67|10
1621720650000|2021-05-22 21:57:30|15587.78|15467.78|15575.4|15455.4|15587.78|15467.78|15574.31|15454.31|10
1621720660000|2021-05-22 21:57:40|15575|15455|15577.86|15457.86|15577.86|15457.86|15574.7|15454.7|10
1621720670000|2021-05-22 21:57:50|15577.85|15457.85|15586.02|15466.02|15586.02|15466.02|15577.4|15457.4|10
1621720680000|2021-05-22 21:58:00|15587.54|15467.54|15601.67|15481.67|15601.67|15481.67|15587.54|15467.54|10
1621720690000|2021-05-22 21:58:10|15601.93|15481.93|15610.89|15490.89|15610.89|15490.89|15601.93|15481.93|9
1621720700000|2021-05-22 21:58:20|15614.06|15494.06|15622.64|15502.64|15622.64|15502.64|15614.06|15494.06|10
1621720710000|2021-05-22 21:58:30|15626.39|15506.39|15639.83|15519.83|15640.01|15520.01|15626.39|15506.39|10
1621720720000|2021-05-22 21:58:40|15639.72|15519.72|15645.25|15525.25|15645.66|15525.66|15639.72|15519.72|10
1621720730000|2021-05-22 21:58:50|15645.96|15525.96|15657.33|15537.33|15657.33|15537.33|15645.96|15525.96|10
1621720740000|2021-05-22 21:59:00|15657.29|15537.29|15661|15541|15661|15541|15657.29|15537.29|10
1621720750000|2021-05-22 21:59:10|15661.47|15541.47|15664.05|15544.05|15664.32|15544.32|15661.47|15541.47|10
1621720760000|2021-05-22 21:59:20|15665.01|15545.01|15662.66|15542.66|15665.9|15545.9|15662.66|15542.66|10
1621720770000|2021-05-22 21:59:30|15662.98|15542.98|15660.51|15540.51|15662.98|15542.98|15660.51|15540.51|10
1621720780000|2021-05-22 21:59:40|15659.83|15539.83|15654.4|15534.4|15659.88|15539.88|15654.4|15534.4|10
1621720790000|2021-05-22 21:59:50|15652.69|15532.69|15657.77|15537.77|15657.77|15537.77|15652.69|15532.69|10
1621720800000|2021-05-22 22:00:00|15658.47|15538.47|15656.1|15536.1|15658.47|15538.47|15656.1|15536.1|10
1621720810000|2021-05-22 22:00:10|15658|15538|15663.52|15543.52|15663.52|15543.52|15657.89|15537.89|10
1621720820000|2021-05-22 22:00:20|15663.61|15543.61|15672.54|15552.54|15672.54|15552.54|15663.61|15543.61|10
1621720830000|2021-05-22 22:00:30|15672.37|15552.37|15683.37|15563.37|15683.37|15563.37|15670.58|15550.58|10
1621720840000|2021-05-22 22:00:40|15686.7|15566.7|15707.57|15587.57|15707.57|15587.57|15686.7|15566.7|10
1621720850000|2021-05-22 22:00:50|15711.37|15591.37|15715.06|15595.06|15715.4|15595.4|15711.37|15591.37|10
1621720860000|2021-05-22 22:01:00|15715.99|15595.99|15715.72|15595.72|15716.41|15596.41|15714.83|15594.83|10
1621720870000|2021-05-22 22:01:10|15716.77|15596.77|15715.56|15595.56|15717.15|15597.15|15715.56|15595.56|9
1621720880000|2021-05-22 22:01:20|15715.52|15595.52|15715.45|15595.45|15717.52|15597.52|15713.01|15593.01|10
1621720890000|2021-05-22 22:01:30|15717.27|15597.27|15720.7|15600.7|15721.83|15601.83|15717.27|15597.27|10
1621720900000|2021-05-22 22:01:40|15720.58|15600.58|15722.4|15602.4|15722.4|15602.4|15720.32|15600.32|10
1621720910000|2021-05-22 22:01:50|15723.35|15603.35|15721.44|15601.44|15724.47|15604.47|15721.44|15601.44|10
1621720920000|2021-05-22 22:02:00|15718.89|15598.89|15713.44|15593.44|15718.89|15598.89|15713.44|15593.44|10
1621720930000|2021-05-22 22:02:10|15711.83|15591.83|15708.78|15588.78|15711.83|15591.83|15707.56|15587.56|10
1621720940000|2021-05-22 22:02:20|15708.29|15588.29|15703.99|15583.99|15708.29|15588.29|15703.99|15583.99|10
1621720950000|2021-05-22 22:02:30|15703.89|15583.89|15703.29|15583.29|15703.89|15583.89|15698.89|15578.89|10
1621720960000|2021-05-22 22:02:40|15707.09|15587.09|15716.51|15596.51|15716.51|15596.51|15707.09|15587.09|10
1621720970000|2021-05-22 22:02:50|15715.89|15595.89|15715.38|15595.38|15716.84|15596.84|15714.57|15594.57|9
1621720980000|2021-05-22 22:03:00|15715.51|15595.51|15718.87|15598.87|15718.87|15598.87|15715.51|15595.51|10
1621720990000|2021-05-22 22:03:10|15719.03|15599.03|15719.53|15599.53|15719.83|15599.83|15719.03|15599.03|10
1621721000000|2021-05-22 22:03:20|15719.74|15599.74|15712.02|15592.02|15719.74|15599.74|15712.02|15592.02|10
1621721010000|2021-05-22 22:03:30|15711.86|15591.86|15709.51|15589.51|15712.42|15592.42|15709.51|15589.51|9
1621721020000|2021-05-22 22:03:40|15709.11|15589.11|15706.03|15586.03|15709.11|15589.11|15706.03|15586.03|10
1621721030000|2021-05-22 22:03:50|15705.22|15585.22|15705.03|15585.03|15705.22|15585.22|15704.48|15584.48|10
1621721040000|2021-05-22 22:04:00|15705.37|15585.37|15701.13|15581.13|15705.63|15585.63|15701.13|15581.13|10
1621721050000|2021-05-22 22:04:10|15700.77|15580.77|15696.17|15576.17|15701.35|15581.35|15696.17|15576.17|10
1621721060000|2021-05-22 22:04:20|15695.33|15575.33|15694.41|15574.41|15695.35|15575.35|15694.41|15574.41|9
1621721070000|2021-05-22 22:04:30|15694.56|15574.56|15692.24|15572.24|15694.56|15574.56|15692.24|15572.24|9
1621721080000|2021-05-22 22:04:40|15692.58|15572.58|15692.94|15572.94|15693.6|15573.6|15692.58|15572.58|10
1621721090000|2021-05-22 22:04:50|15688.74|15568.74|15687.13|15567.13|15689.85|15569.85|15687.13|15567.13|10
1621721100000|2021-05-22 22:05:00|15686.28|15566.28|15680.68|15560.68|15686.28|15566.28|15679.73|15559.73|10
1621721110000|2021-05-22 22:05:10|15680.4|15560.4|15672.76|15552.76|15680.76|15560.76|15672.76|15552.76|10
1621721120000|2021-05-22 22:05:20|15673.09|15553.09|15675.72|15555.72|15675.72|15555.72|15671.03|15551.03|10
1621721130000|2021-05-22 22:05:30|15675.38|15555.38|15671.06|15551.06|15680.3|15560.3|15670.17|15550.17|10
1621721140000|2021-05-22 22:05:40|15669.07|15549.07|15657.95|15537.95|15669.07|15549.07|15657.67|15537.67|10
1621721150000|2021-05-22 22:05:50|15657.59|15537.59|15657.78|15537.78|15657.78|15537.78|15656.66|15536.66|10
1621721160000|2021-05-22 22:06:00|15656.62|15536.62|15656.32|15536.32|15658.19|15538.19|15655.84|15535.84|10
1621721170000|2021-05-22 22:06:10|15656.64|15536.64|15655.97|15535.97|15656.64|15536.64|15654.41|15534.41|10
1621721180000|2021-05-22 22:06:20|15656.01|15536.01|15652.7|15532.7|15656.01|15536.01|15652.7|15532.7|10
1621721190000|2021-05-22 22:06:30|15651.9|15531.9|15646.19|15526.19|15652.69|15532.69|15646.19|15526.19|10
1621721200000|2021-05-22 22:06:40|15644.19|15524.19|15634.37|15514.37|15644.19|15524.19|15634.37|15514.37|10
1621721210000|2021-05-22 22:06:50|15631.77|15511.77|15622.26|15502.26|15631.77|15511.77|15621.89|15501.89|10
1621721220000|2021-05-22 22:07:00|15619.72|15499.72|15601.44|15481.44|15619.72|15499.72|15601.44|15481.44|10
1621721230000|2021-05-22 22:07:10|15599.7|15479.7|15600.2|15480.2|15606.74|15486.74|15599.7|15479.7|10
1621721240000|2021-05-22 22:07:20|15598.37|15478.37|15581.01|15461.01|15598.37|15478.37|15581.01|15461.01|10
1621721250000|2021-05-22 22:07:30|15578.52|15458.52|15576.27|15456.27|15579.44|15459.44|15573.79|15453.79|10
1621721260000|2021-05-22 22:07:40|15576.83|15456.83|15580.31|15460.31|15580.31|15460.31|15576.37|15456.37|10
1621721270000|2021-05-22 22:07:50|15580.51|15460.51|15576.02|15456.02|15580.51|15460.51|15576.02|15456.02|10
1621721280000|2021-05-22 22:08:00|15574.69|15454.69|15575.23|15455.23|15575.23|15455.23|15573.43|15453.43|10
1621721290000|2021-05-22 22:08:10|15575.8|15455.8|15574.6|15454.6|15576.07|15456.07|15573.63|15453.63|10
1621721300000|2021-05-22 22:08:20|15574.37|15454.37|15574.65|15454.65|15575.86|15455.86|15574.37|15454.37|10
1621721310000|2021-05-22 22:08:30|15574.37|15454.37|15569.6|15449.6|15574.37|15454.37|15569.6|15449.6|10
1621721320000|2021-05-22 22:08:40|15567.78|15447.78|15564.92|15444.92|15568.35|15448.35|15564.92|15444.92|10
1621721330000|2021-05-22 22:08:50|15564.35|15444.35|15561.28|15441.28|15564.92|15444.92|15561.28|15441.28|10
1621721340000|2021-05-22 22:09:00|15560.71|15440.71|15555.69|15435.69|15560.71|15440.71|15555.69|15435.69|10
1621721350000|2021-05-22 22:09:10|15557.22|15437.22|15555.25|15435.25|15557.22|15437.22|15555.23|15435.23|10
1621721360000|2021-05-22 22:09:20|15553.55|15433.55|15542.35|15422.35|15553.55|15433.55|15542.35|15422.35|10
1621721370000|2021-05-22 22:09:30|15542.19|15422.19|15534.23|15414.23|15542.19|15422.19|15534.23|15414.23|10
1621721380000|2021-05-22 22:09:40|15531.97|15411.97|15526.38|15406.38|15531.97|15411.97|15526.38|15406.38|10
1621721390000|2021-05-22 22:09:50|15528|15408|15526.43|15406.43|15529.05|15409.05|15526.43|15406.43|9
1621721400000|2021-05-22 22:10:00|15522.95|15402.95|15525.3|15405.3|15525.3|15405.3|15520.51|15400.51|10
1621721410000|2021-05-22 22:10:10|15525.02|15405.02|15530.84|15410.84|15531.1|15411.1|15524.84|15404.84|10
1621721420000|2021-05-22 22:10:20|15532.29|15412.29|15538.64|15418.64|15538.76|15418.76|15532.29|15412.29|10
1621721430000|2021-05-22 22:10:30|15541.84|15421.84|15546.31|15426.31|15546.31|15426.31|15541.84|15421.84|10
1621721440000|2021-05-22 22:10:40|15546.42|15426.42|15552.04|15432.04|15553.33|15433.33|15546.42|15426.42|10
1621721450000|2021-05-22 22:10:50|15553.19|15433.19|15557.18|15437.18|15557.18|15437.18|15552.11|15432.11|10
1621721460000|2021-05-22 22:11:00|15562.03|15442.03|15562|15442|15563.14|15443.14|15560.81|15440.81|10
1621721470000|2021-05-22 22:11:10|15561.36|15441.36|15557.44|15437.44|15561.36|15441.36|15556.23|15436.23|10
1621721480000|2021-05-22 22:11:20|15556.68|15436.68|15554.37|15434.37|15556.98|15436.98|15553.52|15433.52|10
1621721490000|2021-05-22 22:11:30|15555.13|15435.13|15552.76|15432.76|15555.17|15435.17|15552.76|15432.76|10
1621721500000|2021-05-22 22:11:40|15551.82|15431.82|15553.05|15433.05|15553.05|15433.05|15550.85|15430.85|10
1621721510000|2021-05-22 22:11:50|15553.52|15433.52|15571.88|15451.88|15571.88|15451.88|15553.52|15433.52|10
1621721520000|2021-05-22 22:12:00|15577.41|15457.41|15590.19|15470.19|15590.34|15470.34|15577.41|15457.41|10
1621721530000|2021-05-22 22:12:10|15589.21|15469.21|15584.24|15464.24|15589.21|15469.21|15583.6|15463.6|10
1621721540000|2021-05-22 22:12:20|15583.27|15463.27|15581.12|15461.12|15583.27|15463.27|15579.56|15459.56|10
1621721550000|2021-05-22 22:12:30|15580.31|15460.31|15580.77|15460.77|15581.28|15461.28|15578.26|15458.26|10
1621721560000|2021-05-22 22:12:40|15580.37|15460.37|15576.95|15456.95|15580.37|15460.37|15576.92|15456.92|10
1621721570000|2021-05-22 22:12:50|15578.23|15458.23|15577.88|15457.88|15579.08|15459.08|15577.47|15457.47|10
1621721580000|2021-05-22 22:13:00|15577.85|15457.85|15574.64|15454.64|15577.85|15457.85|15573.75|15453.75|9
1621721590000|2021-05-22 22:13:10|15574.9|15454.9|15573.56|15453.56|15574.9|15454.9|15572.44|15452.44|10
1621721600000|2021-05-22 22:13:20|15573.19|15453.19|15577.68|15457.68|15577.68|15457.68|15572.41|15452.41|10
1621721610000|2021-05-22 22:13:30|15579.25|15459.25|15583.52|15463.52|15583.6|15463.6|15578.79|15458.79|10
1621721620000|2021-05-22 22:13:40|15583.95|15463.95|15583.9|15463.9|15585.83|15465.83|15583.85|15463.85|10
1621721630000|2021-05-22 22:13:50|15584.21|15464.21|15583.3|15463.3|15585.17|15465.17|15583.3|15463.3|10
1621721640000|2021-05-22 22:14:00|15583.13|15463.13|15586.36|15466.36|15586.36|15466.36|15583.13|15463.13|10
1621721650000|2021-05-22 22:14:10|15584.34|15464.34|15582.12|15462.12|15584.49|15464.49|15581.66|15461.66|10
1621721660000|2021-05-22 22:14:20|15582.37|15462.37|15584.21|15464.21|15584.79|15464.79|15582.25|15462.25|10
1621721670000|2021-05-22 22:14:30|15583.53|15463.53|15588.41|15468.41|15589.36|15469.36|15583.53|15463.53|10
1621721680000|2021-05-22 22:14:40|15591.81|15471.81|15596|15476|15596|15476|15591.81|15471.81|9
1621721690000|2021-05-22 22:14:50|15597.18|15477.18|15595.78|15475.78|15597.88|15477.88|15595.26|15475.26|10
1621721700000|2021-05-22 22:15:00|15596.11|15476.11|15594.58|15474.58|15596.11|15476.11|15594.24|15474.24|10
1621721710000|2021-05-22 22:15:10|15595.02|15475.02|15587.57|15467.57|15595.02|15475.02|15587.57|15467.57|10
1621721720000|2021-05-22 22:15:20|15587.45|15467.45|15581.75|15461.75|15587.45|15467.45|15581.75|15461.75|10
1621721730000|2021-05-22 22:15:30|15579.04|15459.04|15572.29|15452.29|15579.04|15459.04|15572.29|15452.29|10
1621721740000|2021-05-22 22:15:40|15571.28|15451.28|15556.07|15436.07|15571.28|15451.28|15556.07|15436.07|10
1621721750000|2021-05-22 22:15:50|15551.34|15431.34|15544.54|15424.54|15552.86|15432.86|15544.54|15424.54|10
1621721760000|2021-05-22 22:16:00|15544.69|15424.69|15531.53|15411.53|15544.69|15424.69|15531.53|15411.53|10
1621721770000|2021-05-22 22:16:10|15526.15|15406.15|15514.17|15394.17|15526.17|15406.17|15514.17|15394.17|10
1621721780000|2021-05-22 22:16:20|15511.46|15391.46|15494.08|15374.08|15511.46|15391.46|15494.08|15374.08|9
1621721790000|2021-05-22 22:16:30|15493.33|15373.33|15472.16|15352.16|15493.33|15373.33|15472.16|15352.16|10
1621721800000|2021-05-22 22:16:40|15470.59|15350.59|15459.39|15339.39|15470.59|15350.59|15458.97|15338.97|10
1621721810000|2021-05-22 22:16:50|15459.08|15339.08|15454.22|15334.22|15459.08|15339.08|15454.07|15334.07|10
1621721820000|2021-05-22 22:17:00|15453.68|15333.68|15453.79|15333.79|15454.49|15334.49|15453.27|15333.27|10
1621721830000|2021-05-22 22:17:10|15454.69|15334.69|15451.83|15331.83|15456.31|15336.31|15451.83|15331.83|10
1621721840000|2021-05-22 22:17:20|15451.06|15331.06|15438.1|15318.1|15451.06|15331.06|15438.1|15318.1|10
1621721850000|2021-05-22 22:17:30|15436.66|15316.66|15423.83|15303.83|15436.66|15316.66|15423.66|15303.66|10
1621721860000|2021-05-22 22:17:40|15421.03|15301.03|15395.24|15275.24|15421.03|15301.03|15395.24|15275.24|10
1621721870000|2021-05-22 22:17:50|15390.15|15270.15|15378.76|15258.76|15392.05|15272.05|15378.76|15258.76|10
1621721880000|2021-05-22 22:18:00|15375.65|15255.65|15366.21|15246.21|15375.65|15255.65|15366.21|15246.21|10
1621721890000|2021-05-22 22:18:10|15366.18|15246.18|15356.36|15236.36|15366.6|15246.6|15356.35|15236.35|10
1621721900000|2021-05-22 22:18:20|15354.27|15234.27|15351.84|15231.84|15354.76|15234.76|15351.84|15231.84|10
1621721910000|2021-05-22 22:18:30|15351.6|15231.6|15349.61|15229.61|15352.03|15232.03|15349.38|15229.38|10
1621721920000|2021-05-22 22:18:40|15350.4|15230.4|15350.02|15230.02|15351.05|15231.05|15349.35|15229.35|10
1621721930000|2021-05-22 22:18:50|15349.59|15229.59|15340.43|15220.43|15349.59|15229.59|15340.43|15220.43|10
1621721940000|2021-05-22 22:19:00|15333.69|15213.69|15337.42|15217.42|15337.42|15217.42|15331.14|15211.14|10
1621721950000|2021-05-22 22:19:10|15343.59|15223.59|15351.78|15231.78|15352.94|15232.94|15343.59|15223.59|10
1621721960000|2021-05-22 22:19:20|15353.67|15233.67|15345.74|15225.74|15354.46|15234.46|15344.74|15224.74|10
1621721970000|2021-05-22 22:19:30|15347.76|15227.76|15337.52|15217.52|15347.76|15227.76|15337.52|15217.52|10
1621721980000|2021-05-22 22:19:40|15331.09|15211.09|15317.72|15197.72|15331.09|15211.09|15317.72|15197.72|10
1621721990000|2021-05-22 22:19:50|15315.07|15195.07|15314.06|15194.06|15315.07|15195.07|15309.64|15189.64|10
1621722000000|2021-05-22 22:20:00|15315.9|15195.9|15343.17|15223.17|15343.17|15223.17|15315.13|15195.13|10
1621722010000|2021-05-22 22:20:10|15345.83|15225.83|15346.23|15226.23|15350.93|15230.93|15345.83|15225.83|10
1621722020000|2021-05-22 22:20:20|15344.95|15224.95|15336.93|15216.93|15344.95|15224.95|15336.93|15216.93|10
1621722030000|2021-05-22 22:20:30|15337.17|15217.17|15337.38|15217.38|15337.38|15217.38|15335.55|15215.55|10
1621722040000|2021-05-22 22:20:40|15337.57|15217.57|15337.91|15217.91|15338.62|15218.62|15336.84|15216.84|10
1621722050000|2021-05-22 22:20:50|15334.78|15214.78|15326.92|15206.92|15334.78|15214.78|15326.92|15206.92|10
1621722060000|2021-05-22 22:21:00|15324.77|15204.77|15325.28|15205.28|15325.5|15205.5|15322.49|15202.49|10
1621722070000|2021-05-22 22:21:10|15325.22|15205.22|15332.06|15212.06|15333.37|15213.37|15325.22|15205.22|10
1621722080000|2021-05-22 22:21:20|15332.31|15212.31|15329.76|15209.76|15332.31|15212.31|15329.15|15209.15|10
1621722090000|2021-05-22 22:21:30|15328.11|15208.11|15343.87|15223.87|15343.87|15223.87|15327.34|15207.34|10
1621722100000|2021-05-22 22:21:40|15345.2|15225.2|15347.57|15227.57|15347.71|15227.71|15345.2|15225.2|10
1621722110000|2021-05-22 22:21:50|15347.37|15227.37|15344.77|15224.77|15347.37|15227.37|15344.16|15224.16|10
1621722120000|2021-05-22 22:22:00|15344.12|15224.12|15340.33|15220.33|15344.62|15224.62|15340.33|15220.33|10
1621722130000|2021-05-22 22:22:10|15339.56|15219.56|15342.28|15222.28|15342.28|15222.28|15339.17|15219.17|10
1621722140000|2021-05-22 22:22:20|15342.88|15222.88|15341.33|15221.33|15344.95|15224.95|15341.33|15221.33|10
1621722150000|2021-05-22 22:22:30|15340.21|15220.21|15337.59|15217.59|15340.21|15220.21|15335.68|15215.68|10
1621722160000|2021-05-22 22:22:40|15337.44|15217.44|15353.59|15233.59|15353.59|15233.59|15337.44|15217.44|10
1621722170000|2021-05-22 22:22:50|15357.01|15237.01|15372.94|15252.94|15372.94|15252.94|15357.01|15237.01|10
1621722180000|2021-05-22 22:23:00|15372.57|15252.57|15376.81|15256.81|15376.86|15256.86|15372.57|15252.57|10
1621722190000|2021-05-22 22:23:10|15377.61|15257.61|15386.88|15266.88|15388.06|15268.06|15377.61|15257.61|10
1621722200000|2021-05-22 22:23:20|15389.16|15269.16|15396.83|15276.83|15398.89|15278.89|15389.16|15269.16|10
1621722210000|2021-05-22 22:23:30|15397.24|15277.24|15381.8|15261.8|15397.74|15277.74|15381.8|15261.8|10
1621722220000|2021-05-22 22:23:40|15380.98|15260.98|15369.32|15249.32|15380.98|15260.98|15369.32|15249.32|10
1621722230000|2021-05-22 22:23:50|15369.01|15249.01|15373.42|15253.42|15373.42|15253.42|15369.01|15249.01|10
1621722240000|2021-05-22 22:24:00|15373.8|15253.8|15377.53|15257.53|15377.53|15257.53|15373.57|15253.57|9
1621722250000|2021-05-22 22:24:10|15377.59|15257.59|15379.12|15259.12|15379.12|15259.12|15376.65|15256.65|10
1621722260000|2021-05-22 22:24:20|15379.65|15259.65|15391.32|15271.32|15391.32|15271.32|15379.64|15259.64|10
1621722270000|2021-05-22 22:24:30|15390.94|15270.94|15403.17|15283.17|15403.92|15283.92|15390.94|15270.94|10
1621722280000|2021-05-22 22:24:40|15403.86|15283.86|15407.34|15287.34|15408.64|15288.64|15403.33|15283.33|10
1621722290000|2021-05-22 22:24:50|15407.38|15287.38|15404.88|15284.88|15407.38|15287.38|15404.88|15284.88|10
1621722300000|2021-05-22 22:25:00|15404.53|15284.53|15398.85|15278.85|15404.53|15284.53|15398.85|15278.85|10
1621722310000|2021-05-22 22:25:10|15399.12|15279.12|15394.54|15274.54|15399.12|15279.12|15394.54|15274.54|10
1621722320000|2021-05-22 22:25:20|15395.12|15275.12|15397.6|15277.6|15397.6|15277.6|15395.12|15275.12|10
1621722330000|2021-05-22 22:25:30|15397.13|15277.13|15401.01|15281.01|15401.01|15281.01|15396.7|15276.7|10
1621722340000|2021-05-22 22:25:40|15401.65|15281.65|15417.31|15297.31|15417.49|15297.49|15401.65|15281.65|10
1621722350000|2021-05-22 22:25:50|15419.71|15299.71|15425.75|15305.75|15425.75|15305.75|15419.71|15299.71|10
1621722360000|2021-05-22 22:26:00|15426.15|15306.15|15439.15|15319.15|15439.15|15319.15|15426.15|15306.15|10
1621722370000|2021-05-22 22:26:10|15440.48|15320.48|15447.04|15327.04|15447.04|15327.04|15440.48|15320.48|10
1621722380000|2021-05-22 22:26:20|15448.72|15328.72|15449.7|15329.7|15450.33|15330.33|15448.17|15328.17|10
1621722390000|2021-05-22 22:26:30|15449.82|15329.82|15440.93|15320.93|15449.82|15329.82|15440.74|15320.74|10
1621722400000|2021-05-22 22:26:40|15441.56|15321.56|15438.24|15318.24|15441.56|15321.56|15437.29|15317.29|10
1621722410000|2021-05-22 22:26:50|15438.04|15318.04|15434.42|15314.42|15438.57|15318.57|15433.78|15313.78|10
1621722420000|2021-05-22 22:27:00|15435.42|15315.42|15436.63|15316.63|15436.63|15316.63|15434.62|15314.62|10
1621722430000|2021-05-22 22:27:10|15436.54|15316.54|15437.4|15317.4|15437.41|15317.41|15436.13|15316.13|10
1621722440000|2021-05-22 22:27:20|15438.77|15318.77|15443.15|15323.15|15443.15|15323.15|15438.77|15318.77|9
1621722450000|2021-05-22 22:27:30|15444.17|15324.17|15451.68|15331.68|15451.68|15331.68|15444.17|15324.17|10
1621722460000|2021-05-22 22:27:40|15452.66|15332.66|15457.45|15337.45|15457.45|15337.45|15452.49|15332.49|10
1621722470000|2021-05-22 22:27:50|15457.63|15337.63|15460.44|15340.44|15460.46|15340.46|15456.69|15336.69|10
1621722480000|2021-05-22 22:28:00|15460.08|15340.08|15464.24|15344.24|15464.24|15344.24|15460.08|15340.08|10
1621722490000|2021-05-22 22:28:10|15464.56|15344.56|15465.57|15345.57|15466.96|15346.96|15464.56|15344.56|10
1621722500000|2021-05-22 22:28:20|15466.92|15346.92|15462.69|15342.69|15466.92|15346.92|15462.47|15342.47|10
1621722510000|2021-05-22 22:28:30|15462.02|15342.02|15469.91|15349.91|15469.91|15349.91|15462.02|15342.02|10
1621722520000|2021-05-22 22:28:40|15469.6|15349.6|15473.24|15353.24|15473.24|15353.24|15469.6|15349.6|10
1621722530000|2021-05-22 22:28:50|15473.89|15353.89|15475.85|15355.85|15476.18|15356.18|15473.89|15353.89|10
1621722540000|2021-05-22 22:29:00|15475.96|15355.96|15480.33|15360.33|15480.33|15360.33|15475.96|15355.96|10
1621722550000|2021-05-22 22:29:10|15479.5|15359.5|15483.92|15363.92|15483.92|15363.92|15479.5|15359.5|10
1621722560000|2021-05-22 22:29:20|15484.21|15364.21|15486.92|15366.92|15487.03|15367.03|15484.21|15364.21|10
1621722570000|2021-05-22 22:29:30|15487.03|15367.03|15494.59|15374.59|15494.59|15374.59|15487.03|15367.03|10
1621722580000|2021-05-22 22:29:40|15495.66|15375.66|15500.4|15380.4|15501.38|15381.38|15495.08|15375.08|10
1621722590000|2021-05-22 22:29:50|15501.39|15381.39|15500.07|15380.07|15502.74|15382.74|15499.49|15379.49|10
1621722600000|2021-05-22 22:30:00|15499.73|15379.73|15503.22|15383.22|15503.22|15383.22|15499.73|15379.73|10
1621722610000|2021-05-22 22:30:10|15503.19|15383.19|15498.21|15378.21|15503.59|15383.59|15498.21|15378.21|10
1621722620000|2021-05-22 22:30:20|15492.58|15372.58|15471.77|15351.77|15492.58|15372.58|15471.77|15351.77|10
1621722630000|2021-05-22 22:30:30|15471.86|15351.86|15464.94|15344.94|15471.86|15351.86|15463.95|15343.95|10
1621722640000|2021-05-22 22:30:40|15465.05|15345.05|15464|15344|15465.92|15345.92|15463.48|15343.48|10
1621722650000|2021-05-22 22:30:50|15464.29|15344.29|15463.85|15343.85|15465.32|15345.32|15463.09|15343.09|9
1621722660000|2021-05-22 22:31:00|15463.47|15343.47|15471.39|15351.39|15471.39|15351.39|15463.47|15343.47|10
1621722670000|2021-05-22 22:31:10|15472.65|15352.65|15481.97|15361.97|15481.97|15361.97|15472.65|15352.65|10
1621722680000|2021-05-22 22:31:20|15481.72|15361.72|15488.41|15368.41|15488.41|15368.41|15481.72|15361.72|10
1621722690000|2021-05-22 22:31:30|15488.87|15368.87|15490.86|15370.86|15490.86|15370.86|15487.42|15367.42|10
1621722700000|2021-05-22 22:31:40|15492.82|15372.82|15501.8|15381.8|15501.8|15381.8|15492.82|15372.82|10
1621722710000|2021-05-22 22:31:50|15501.58|15381.58|15498.24|15378.24|15501.93|15381.93|15498.24|15378.24|10
1621722720000|2021-05-22 22:32:00|15497.24|15377.24|15495.98|15375.98|15498.56|15378.56|15495.98|15375.98|10
1621722730000|2021-05-22 22:32:10|15495.87|15375.87|15490.22|15370.22|15495.87|15375.87|15489.66|15369.66|10
1621722740000|2021-05-22 22:32:20|15489.49|15369.49|15484.93|15364.93|15489.49|15369.49|15484.93|15364.93|10
1621722750000|2021-05-22 22:32:30|15483.75|15363.75|15483.59|15363.59|15484.73|15364.73|15483.59|15363.59|10
1621722760000|2021-05-22 22:32:40|15483.3|15363.3|15486.56|15366.56|15486.62|15366.62|15483.14|15363.14|10
1621722770000|2021-05-22 22:32:50|15487.42|15367.42|15498.43|15378.43|15498.43|15378.43|15487.42|15367.42|10
1621722780000|2021-05-22 22:33:00|15498.65|15378.65|15500.36|15380.36|15501.58|15381.58|15498.65|15378.65|10
1621722790000|2021-05-22 22:33:10|15501.95|15381.95|15509.51|15389.51|15509.51|15389.51|15501.95|15381.95|10
1621722800000|2021-05-22 22:33:20|15509.61|15389.61|15508.38|15388.38|15512.08|15392.08|15507.89|15387.89|10
1621722810000|2021-05-22 22:33:30|15507.3|15387.3|15497.27|15377.27|15507.3|15387.3|15497.27|15377.27|10
1621722820000|2021-05-22 22:33:40|15496|15376|15492.71|15372.71|15496|15376|15492.35|15372.35|10
1621722830000|2021-05-22 22:33:50|15492.77|15372.77|15483.34|15363.34|15492.89|15372.89|15483.34|15363.34|10
1621722840000|2021-05-22 22:34:00|15483.14|15363.14|15481.06|15361.06|15483.47|15363.47|15481.06|15361.06|10
1621722850000|2021-05-22 22:34:10|15480.97|15360.97|15478.38|15358.38|15480.97|15360.97|15478.38|15358.38|10
1621722860000|2021-05-22 22:34:20|15478.53|15358.53|15478.39|15358.39|15478.53|15358.53|15477.13|15357.13|9
1621722870000|2021-05-22 22:34:30|15478.63|15358.63|15484.39|15364.39|15484.82|15364.82|15478.63|15358.63|10
1621722880000|2021-05-22 22:34:40|15484.49|15364.49|15479.25|15359.25|15484.49|15364.49|15479.25|15359.25|9
1621722890000|2021-05-22 22:34:50|15478.48|15358.48|15469.11|15349.11|15478.48|15358.48|15469.11|15349.11|10
1621722900000|2021-05-22 22:35:00|15467.58|15347.58|15462.17|15342.17|15467.85|15347.85|15461.81|15341.81|10
1621722910000|2021-05-22 22:35:10|15461.65|15341.65|15458.28|15338.28|15461.65|15341.65|15458.25|15338.25|10
1621722920000|2021-05-22 22:35:20|15457.01|15337.01|15455.09|15335.09|15457.18|15337.18|15454.16|15334.16|10
1621722930000|2021-05-22 22:35:30|15454.26|15334.26|15457.29|15337.29|15458.57|15338.57|15454.26|15334.26|10
1621722940000|2021-05-22 22:35:40|15457.24|15337.24|15459.73|15339.73|15461.03|15341.03|15457.24|15337.24|10
1621722950000|2021-05-22 22:35:50|15459.91|15339.91|15459.19|15339.19|15459.91|15339.91|15458.84|15338.84|9
1621722960000|2021-05-22 22:36:00|15457.82|15337.82|15454.75|15334.75|15458.65|15338.65|15454.75|15334.75|10
1621722970000|2021-05-22 22:36:10|15454.14|15334.14|15446.51|15326.51|15454.29|15334.29|15446.51|15326.51|10
1621722980000|2021-05-22 22:36:20|15446.83|15326.83|15434.31|15314.31|15446.83|15326.83|15434.31|15314.31|10
1621722990000|2021-05-22 22:36:30|15433.9|15313.9|15416.77|15296.77|15433.9|15313.9|15416.77|15296.77|10
1621723000000|2021-05-22 22:36:40|15416.14|15296.14|15408.33|15288.33|15416.14|15296.14|15408.32|15288.32|10
1621723010000|2021-05-22 22:36:50|15408.45|15288.45|15406.05|15286.05|15408.45|15288.45|15403.76|15283.76|10
1621723020000|2021-05-22 22:37:00|15406.4|15286.4|15404.02|15284.02|15406.66|15286.66|15404.02|15284.02|10
1621723030000|2021-05-22 22:37:10|15403.78|15283.78|15403.64|15283.64|15403.78|15283.78|15402.02|15282.02|10
1621723040000|2021-05-22 22:37:20|15404.81|15284.81|15407.17|15287.17|15409.77|15289.77|15404.81|15284.81|10
1621723050000|2021-05-22 22:37:30|15408.11|15288.11|15412.39|15292.39|15412.39|15292.39|15408.11|15288.11|10
1621723060000|2021-05-22 22:37:40|15411.65|15291.65|15404|15284|15412.03|15292.03|15403.78|15283.78|10
1621723070000|2021-05-22 22:37:50|15402.87|15282.87|15389.85|15269.85|15402.87|15282.87|15389.85|15269.85|10
1621723080000|2021-05-22 22:38:00|15388.87|15268.87|15382.66|15262.66|15388.87|15268.87|15381.72|15261.72|10
1621723090000|2021-05-22 22:38:10|15383.17|15263.17|15380.59|15260.59|15383.17|15263.17|15380.59|15260.59|10
1621723100000|2021-05-22 22:38:20|15380.21|15260.21|15372.57|15252.57|15380.21|15260.21|15372.57|15252.57|10
1621723110000|2021-05-22 22:38:30|15372.06|15252.06|15367.69|15247.69|15372.06|15252.06|15367.69|15247.69|10
1621723120000|2021-05-22 22:38:40|15367.18|15247.18|15368.05|15248.05|15368.31|15248.31|15367.18|15247.18|10
1621723130000|2021-05-22 22:38:50|15369.93|15249.93|15372.91|15252.91|15372.91|15252.91|15369.93|15249.93|10
1621723140000|2021-05-22 22:39:00|15373.01|15253.01|15375.57|15255.57|15375.89|15255.89|15372.91|15252.91|10
1621723150000|2021-05-22 22:39:10|15376.01|15256.01|15393.28|15273.28|15393.28|15273.28|15376.01|15256.01|10
1621723160000|2021-05-22 22:39:20|15398.76|15278.76|15397.27|15277.27|15401.56|15281.56|15397.07|15277.07|10
1621723170000|2021-05-22 22:39:30|15397.01|15277.01|15400.5|15280.5|15400.65|15280.65|15395.66|15275.66|10
1621723180000|2021-05-22 22:39:40|15401.66|15281.66|15404.17|15284.17|15404.69|15284.69|15401.66|15281.66|10
1621723190000|2021-05-22 22:39:50|15405.35|15285.35|15406.72|15286.72|15406.72|15286.72|15404.08|15284.08|10
1621723200000|2021-05-22 22:40:00|15406.17|15286.17|15412.14|15292.14|15412.14|15292.14|15406.17|15286.17|10
1621723210000|2021-05-22 22:40:10|15412.05|15292.05|15419.57|15299.57|15419.57|15299.57|15412.05|15292.05|10
1621723220000|2021-05-22 22:40:20|15419.85|15299.85|15428.43|15308.43|15428.43|15308.43|15419.85|15299.85|10
1621723230000|2021-05-22 22:40:30|15428.58|15308.58|15428.04|15308.04|15429.59|15309.59|15428.03|15308.03|10
1621723240000|2021-05-22 22:40:40|15426.58|15306.58|15418.12|15298.12|15426.72|15306.72|15418.12|15298.12|10
1621723250000|2021-05-22 22:40:50|15418.86|15298.86|15417.31|15297.31|15419.07|15299.07|15417.31|15297.31|10
1621723260000|2021-05-22 22:41:00|15417.02|15297.02|15413.13|15293.13|15417.02|15297.02|15413.13|15293.13|10
1621723270000|2021-05-22 22:41:10|15413.84|15293.84|15415.96|15295.96|15416.32|15296.32|15413.29|15293.29|10
1621723280000|2021-05-22 22:41:20|15416.09|15296.09|15415.75|15295.75|15417.46|15297.46|15415.75|15295.75|10
1621723290000|2021-05-22 22:41:30|15416.1|15296.1|15419.46|15299.46|15419.46|15299.46|15415.59|15295.59|10
1621723300000|2021-05-22 22:41:40|15419.78|15299.78|15421.48|15301.48|15421.48|15301.48|15419.78|15299.78|10
1621723310000|2021-05-22 22:41:50|15421.92|15301.92|15424.31|15304.31|15424.78|15304.78|15421.92|15301.92|10
1621723320000|2021-05-22 22:42:00|15423.4|15303.4|15422.91|15302.91|15425.64|15305.64|15422.91|15302.91|10
1621723330000|2021-05-22 22:42:10|15423.35|15303.35|15420.05|15300.05|15423.47|15303.47|15420.05|15300.05|10
1621723340000|2021-05-22 22:42:20|15419.52|15299.52|15412.75|15292.75|15419.52|15299.52|15412.75|15292.75|10
1621723350000|2021-05-22 22:42:30|15411.32|15291.32|15404.15|15284.15|15411.32|15291.32|15404|15284|10
1621723360000|2021-05-22 22:42:40|15403.81|15283.81|15395.91|15275.91|15403.81|15283.81|15395.91|15275.91|10
1621723370000|2021-05-22 22:42:50|15395.92|15275.92|15393.92|15273.92|15395.92|15275.92|15391.49|15271.49|10
1621723380000|2021-05-22 22:43:00|15394.54|15274.54|15396.09|15276.09|15396.67|15276.67|15393.22|15273.22|10
1621723390000|2021-05-22 22:43:10|15396.68|15276.68|15392.43|15272.43|15397.01|15277.01|15392.43|15272.43|10
1621723400000|2021-05-22 22:43:20|15392.29|15272.29|15378.72|15258.72|15392.29|15272.29|15378.72|15258.72|9
1621723410000|2021-05-22 22:43:30|15378.48|15258.48|15370.72|15250.72|15378.48|15258.48|15370.72|15250.72|10
1621723420000|2021-05-22 22:43:40|15370|15250|15360.54|15240.54|15370.05|15250.05|15360.54|15240.54|10
1621723430000|2021-05-22 22:43:50|15359.31|15239.31|15350.22|15230.22|15359.31|15239.31|15349.74|15229.74|10
1621723440000|2021-05-22 22:44:00|15349.2|15229.2|15331.82|15211.82|15349.2|15229.2|15331.82|15211.82|10
1621723450000|2021-05-22 22:44:10|15322.51|15202.51|15324.92|15204.92|15324.92|15204.92|15320.08|15200.08|10
1621723460000|2021-05-22 22:44:20|15325.79|15205.79|15327.9|15207.9|15328.09|15208.09|15324.89|15204.89|10
1621723470000|2021-05-22 22:44:30|15326.43|15206.43|15329|15209|15330.92|15210.92|15326.43|15206.43|10
1621723480000|2021-05-22 22:44:40|15328.67|15208.67|15330.1|15210.1|15330.8|15210.8|15326.26|15206.26|10
1621723490000|2021-05-22 22:44:50|15330.26|15210.26|15332.02|15212.02|15332.02|15212.02|15329.35|15209.35|10
1621723500000|2021-05-22 22:45:00|15332.95|15212.95|15356.64|15236.64|15356.64|15236.64|15332.95|15212.95|10
1621723510000|2021-05-22 22:45:10|15359.4|15239.4|15380.49|15260.49|15380.49|15260.49|15359.4|15239.4|10
1621723520000|2021-05-22 22:45:20|15381.45|15261.45|15388.73|15268.73|15388.73|15268.73|15381.45|15261.45|10
1621723530000|2021-05-22 22:45:30|15387.6|15267.6|15383.87|15263.87|15390.6|15270.6|15383.87|15263.87|10
1621723540000|2021-05-22 22:45:40|15383.22|15263.22|15369.69|15249.69|15383.22|15263.22|15369.69|15249.69|10
1621723550000|2021-05-22 22:45:50|15367.62|15247.62|15356.89|15236.89|15368.2|15248.2|15356.89|15236.89|10
1621723560000|2021-05-22 22:46:00|15355.76|15235.76|15353.4|15233.4|15355.76|15235.76|15351.48|15231.48|10
1621723570000|2021-05-22 22:46:10|15352.95|15232.95|15363.31|15243.31|15363.31|15243.31|15352.95|15232.95|10
1621723580000|2021-05-22 22:46:20|15366.22|15246.22|15381.46|15261.46|15381.46|15261.46|15366.22|15246.22|10
1621723590000|2021-05-22 22:46:30|15381.25|15261.25|15388.52|15268.52|15388.52|15268.52|15381.25|15261.25|10
1621723600000|2021-05-22 22:46:40|15388.31|15268.31|15387.74|15267.74|15389.26|15269.26|15385.79|15265.79|10
1621723610000|2021-05-22 22:46:50|15387.8|15267.8|15390.72|15270.72|15391.14|15271.14|15387.8|15267.8|10
1621723620000|2021-05-22 22:47:00|15390.15|15270.15|15386.96|15266.96|15390.78|15270.78|15386.69|15266.69|10
1621723630000|2021-05-22 22:47:10|15387.27|15267.27|15386.66|15266.66|15387.89|15267.89|15386.19|15266.19|10
1621723640000|2021-05-22 22:47:20|15387.31|15267.31|15383.64|15263.64|15387.31|15267.31|15383.38|15263.38|10
1621723650000|2021-05-22 22:47:30|15383.39|15263.39|15384.16|15264.16|15384.16|15264.16|15382.23|15262.23|10
1621723660000|2021-05-22 22:47:40|15384.47|15264.47|15385.14|15265.14|15387.1|15267.1|15384.12|15264.12|10
1621723670000|2021-05-22 22:47:50|15385.12|15265.12|15384.42|15264.42|15385.31|15265.31|15384|15264|10
1621723680000|2021-05-22 22:48:00|15384.58|15264.58|15388.58|15268.58|15388.58|15268.58|15384.58|15264.58|10
1621723690000|2021-05-22 22:48:10|15389.69|15269.69|15395.72|15275.72|15395.72|15275.72|15389.27|15269.27|10
1621723700000|2021-05-22 22:48:20|15396.03|15276.03|15401.57|15281.57|15401.57|15281.57|15396.03|15276.03|10
1621723710000|2021-05-22 22:48:30|15401.59|15281.59|15397.48|15277.48|15401.59|15281.59|15397.48|15277.48|10
1621723720000|2021-05-22 22:48:40|15395.8|15275.8|15393.25|15273.25|15395.8|15275.8|15393.09|15273.09|10
1621723730000|2021-05-22 22:48:50|15393.29|15273.29|15393.83|15273.83|15393.83|15273.83|15392.79|15272.79|10
1621723740000|2021-05-22 22:49:00|15393.96|15273.96|15397.55|15277.55|15397.55|15277.55|15393.96|15273.96|10
1621723750000|2021-05-22 22:49:10|15397.61|15277.61|15401.12|15281.12|15401.61|15281.61|15397.61|15277.61|10
1621723760000|2021-05-22 22:49:20|15401.78|15281.78|15399.46|15279.46|15402.52|15282.52|15399.42|15279.42|10
1621723770000|2021-05-22 22:49:30|15399.02|15279.02|15397.29|15277.29|15399.02|15279.02|15397.29|15277.29|10
1621723780000|2021-05-22 22:49:40|15397.59|15277.59|15397.15|15277.15|15397.59|15277.59|15395.32|15275.32|10
1621723790000|2021-05-22 22:49:50|15397.12|15277.12|15400.46|15280.46|15400.46|15280.46|15397.09|15277.09|10
1621723800000|2021-05-22 22:50:00|15400.04|15280.04|15391.3|15271.3|15400.04|15280.04|15391.3|15271.3|10
1621723810000|2021-05-22 22:50:10|15390.51|15270.51|15383.92|15263.92|15391.84|15271.84|15383.92|15263.92|10
1621723820000|2021-05-22 22:50:20|15380.74|15260.74|15370.43|15250.43|15380.74|15260.74|15370.25|15250.25|10
1621723830000|2021-05-22 22:50:30|15369.3|15249.3|15362.36|15242.36|15369.3|15249.3|15362.36|15242.36|10
1621723840000|2021-05-22 22:50:40|15362.51|15242.51|15362.98|15242.98|15363.34|15243.34|15362.18|15242.18|10
1621723850000|2021-05-22 22:50:50|15363.16|15243.16|15364.05|15244.05|15364.05|15244.05|15362.42|15242.42|10
1621723860000|2021-05-22 22:51:00|15363.01|15243.01|15369.23|15249.23|15369.23|15249.23|15362.58|15242.58|10
1621723870000|2021-05-22 22:51:10|15372.52|15252.52|15382.28|15262.28|15382.28|15262.28|15372.52|15252.52|10
1621723880000|2021-05-22 22:51:20|15383|15263|15385.74|15265.74|15385.74|15265.74|15382.98|15262.98|10
1621723890000|2021-05-22 22:51:30|15384.88|15264.88|15376.74|15256.74|15384.88|15264.88|15376.74|15256.74|10
1621723900000|2021-05-22 22:51:40|15375.46|15255.46|15365.06|15245.06|15375.46|15255.46|15365.06|15245.06|10
1621723910000|2021-05-22 22:51:50|15364.55|15244.55|15359.27|15239.27|15364.55|15244.55|15359.27|15239.27|10
1621723920000|2021-05-22 22:52:00|15357.13|15237.13|15359.55|15239.55|15359.61|15239.61|15356.91|15236.91|10
1621723930000|2021-05-22 22:52:10|15359.63|15239.63|15361.97|15241.97|15361.97|15241.97|15359.63|15239.63|10
1621723940000|2021-05-22 22:52:20|15362.21|15242.21|15357.09|15237.09|15362.49|15242.49|15357.06|15237.06|10
1621723950000|2021-05-22 22:52:30|15354.98|15234.98|15342.79|15222.79|15354.98|15234.98|15342.64|15222.64|10
1621723960000|2021-05-22 22:52:40|15342.09|15222.09|15342.65|15222.65|15342.83|15222.83|15341.33|15221.33|9
1621723970000|2021-05-22 22:52:50|15341.09|15221.09|15339.81|15219.81|15341.09|15221.09|15339.43|15219.43|10
1621723980000|2021-05-22 22:53:00|15340.26|15220.26|15338.52|15218.52|15340.26|15220.26|15338.52|15218.52|10
1621723990000|2021-05-22 22:53:10|15337.61|15217.61|15335.2|15215.2|15337.61|15217.61|15335.2|15215.2|10
1621724000000|2021-05-22 22:53:20|15335.77|15215.77|15336.69|15216.69|15336.69|15216.69|15334.44|15214.44|10
1621724010000|2021-05-22 22:53:30|15336.02|15216.02|15335.71|15215.71|15336.93|15216.93|15335.26|15215.26|10
1621724020000|2021-05-22 22:53:40|15334.98|15214.98|15338.12|15218.12|15338.12|15218.12|15333.7|15213.7|10
1621724030000|2021-05-22 22:53:50|15338.96|15218.96|15340.34|15220.34|15340.67|15220.67|15338.48|15218.48|10
1621724040000|2021-05-22 22:54:00|15340|15220|15336.97|15216.97|15340.04|15220.04|15336.97|15216.97|10
1621724050000|2021-05-22 22:54:10|15337.42|15217.42|15336.69|15216.69|15337.46|15217.46|15336.37|15216.37|10
1621724060000|2021-05-22 22:54:20|15336.73|15216.73|15343.78|15223.78|15343.78|15223.78|15336.73|15216.73|10
1621724070000|2021-05-22 22:54:30|15344.24|15224.24|15348.09|15228.09|15349.38|15229.38|15344.24|15224.24|10
1621724080000|2021-05-22 22:54:40|15348.5|15228.5|15344.9|15224.9|15348.5|15228.5|15344.9|15224.9|10
1621724090000|2021-05-22 22:54:50|15344.92|15224.92|15338.97|15218.97|15344.92|15224.92|15338.97|15218.97|9
1621724100000|2021-05-22 22:55:00|15338.55|15218.55|15339.06|15219.06|15339.87|15219.87|15338.38|15218.38|10
1621724110000|2021-05-22 22:55:10|15339.25|15219.25|15339.41|15219.41|15339.64|15219.64|15338.55|15218.55|10
1621724120000|2021-05-22 22:55:20|15339.06|15219.06|15344.3|15224.3|15344.3|15224.3|15339.06|15219.06|10
1621724130000|2021-05-22 22:55:30|15344.29|15224.29|15345.67|15225.67|15346.78|15226.78|15344.29|15224.29|10
1621724140000|2021-05-22 22:55:40|15344.98|15224.98|15351.23|15231.23|15351.23|15231.23|15344.87|15224.87|10
1621724150000|2021-05-22 22:55:50|15351.81|15231.81|15356.17|15236.17|15356.17|15236.17|15351.81|15231.81|10
1621724160000|2021-05-22 22:56:00|15356.2|15236.2|15365.42|15245.42|15365.42|15245.42|15356.2|15236.2|10
1621724170000|2021-05-22 22:56:10|15367.51|15247.51|15372.72|15252.72|15372.72|15252.72|15367.51|15247.51|10
1621724180000|2021-05-22 22:56:20|15373.58|15253.58|15376.56|15256.56|15376.7|15256.7|15373.44|15253.44|9
1621724190000|2021-05-22 22:56:30|15377.25|15257.25|15387.79|15267.79|15387.79|15267.79|15377.25|15257.25|10
1621724200000|2021-05-22 22:56:40|15388.7|15268.7|15392.61|15272.61|15392.69|15272.69|15388.7|15268.7|10
1621724210000|2021-05-22 22:56:50|15391.73|15271.73|15392.19|15272.19|15392.19|15272.19|15390.95|15270.95|10
1621724220000|2021-05-22 22:57:00|15392.53|15272.53|15396.33|15276.33|15397.21|15277.21|15392.53|15272.53|10
1621724230000|2021-05-22 22:57:10|15396.85|15276.85|15389.89|15269.89|15396.85|15276.85|15389.89|15269.89|10
1621724240000|2021-05-22 22:57:20|15387.16|15267.16|15384.87|15264.87|15387.16|15267.16|15382.19|15262.19|10
1621724250000|2021-05-22 22:57:30|15384.07|15264.07|15379.07|15259.07|15384.07|15264.07|15379.07|15259.07|10
1621724260000|2021-05-22 22:57:40|15378.24|15258.24|15375.93|15255.93|15378.24|15258.24|15375.93|15255.93|10
1621724270000|2021-05-22 22:57:50|15376.79|15256.79|15379.37|15259.37|15379.37|15259.37|15376.73|15256.73|10
1621724280000|2021-05-22 22:58:00|15379.4|15259.4|15392.59|15272.59|15392.59|15272.59|15379.4|15259.4|10
1621724290000|2021-05-22 22:58:10|15394.91|15274.91|15405.85|15285.85|15405.85|15285.85|15394.91|15274.91|10
1621724300000|2021-05-22 22:58:20|15407.58|15287.58|15413.32|15293.32|15413.43|15293.43|15407.58|15287.58|10
1621724310000|2021-05-22 22:58:30|15413.91|15293.91|15420.1|15300.1|15420.42|15300.42|15413.91|15293.91|10
1621724320000|2021-05-22 22:58:40|15420.39|15300.39|15420.65|15300.65|15421.51|15301.51|15420.39|15300.39|10
1621724330000|2021-05-22 22:58:50|15420.02|15300.02|15426.07|15306.07|15426.07|15306.07|15419.9|15299.9|10
1621724340000|2021-05-22 22:59:00|15427.39|15307.39|15427.35|15307.35|15431.47|15311.47|15427.35|15307.35|10
1621724350000|2021-05-22 22:59:10|15426.69|15306.69|15419|15299|15426.69|15306.69|15419|15299|10
1621724360000|2021-05-22 22:59:20|15418.92|15298.92|15417.41|15297.41|15418.92|15298.92|15416.99|15296.99|10
1621724370000|2021-05-22 22:59:30|15418.22|15298.22|15416.58|15296.58|15418.69|15298.69|15416.58|15296.58|9
1621724380000|2021-05-22 22:59:40|15416.95|15296.95|15417.5|15297.5|15418.6|15298.6|15416.89|15296.89|10
1621724390000|2021-05-22 22:59:50|15417.85|15297.85|15417.64|15297.64|15417.85|15297.85|15416.93|15296.93|10
1621724400000|2021-05-22 23:00:00|15417.12|15297.12|15423.09|15303.09|15423.09|15303.09|15417.12|15297.12|10
1621724410000|2021-05-22 23:00:10|15422.88|15302.88|15420.33|15300.33|15422.88|15302.88|15420.33|15300.33|9
1621724420000|2021-05-22 23:00:20|15420.52|15300.52|15420.76|15300.76|15422.13|15302.13|15420.52|15300.52|10
1621724430000|2021-05-22 23:00:30|15420.12|15300.12|15412.69|15292.69|15420.12|15300.12|15412.69|15292.69|10
1621724440000|2021-05-22 23:00:40|15411.37|15291.37|15413.31|15293.31|15413.51|15293.51|15411.06|15291.06|10
1621724450000|2021-05-22 23:00:50|15414.05|15294.05|15420.74|15300.74|15420.75|15300.75|15414.05|15294.05|10
1621724460000|2021-05-22 23:01:00|15421.9|15301.9|15442.36|15322.36|15442.36|15322.36|15421.9|15301.9|10
1621724470000|2021-05-22 23:01:10|15443.68|15323.68|15454.08|15334.08|15454.08|15334.08|15443.68|15323.68|10
1621724480000|2021-05-22 23:01:20|15455.21|15335.21|15460.89|15340.89|15460.89|15340.89|15455.09|15335.09|10
1621724490000|2021-05-22 23:01:30|15464|15344|15470.07|15350.07|15470.07|15350.07|15464|15344|10
1621724500000|2021-05-22 23:01:40|15470.95|15350.95|15490.66|15370.66|15490.66|15370.66|15470.95|15350.95|10
1621724510000|2021-05-22 23:01:50|15492.73|15372.73|15495.47|15375.47|15495.47|15375.47|15492.54|15372.54|10
1621724520000|2021-05-22 23:02:00|15494.98|15374.98|15490.78|15370.78|15500.4|15380.4|15490.78|15370.78|10
1621724530000|2021-05-22 23:02:10|15489.54|15369.54|15489.01|15369.01|15489.54|15369.54|15486.98|15366.98|10
1621724540000|2021-05-22 23:02:20|15489.26|15369.26|15491.19|15371.19|15491.76|15371.76|15489.26|15369.26|9
1621724550000|2021-05-22 23:02:30|15490.77|15370.77|15490.07|15370.07|15491.7|15371.7|15490.04|15370.04|10
1621724560000|2021-05-22 23:02:40|15489.64|15369.64|15493.12|15373.12|15493.12|15373.12|15489.42|15369.42|10
1621724570000|2021-05-22 23:02:50|15493.54|15373.54|15495.8|15375.8|15495.8|15375.8|15493.33|15373.33|10
1621724580000|2021-05-22 23:03:00|15495.43|15375.43|15502.46|15382.46|15502.46|15382.46|15495.43|15375.43|10
1621724590000|2021-05-22 23:03:10|15502.95|15382.95|15509.51|15389.51|15509.51|15389.51|15502.95|15382.95|10
1621724600000|2021-05-22 23:03:20|15510.43|15390.43|15511.31|15391.31|15511.89|15391.89|15510.43|15390.43|10
1621724610000|2021-05-22 23:03:30|15511.39|15391.39|15505.86|15385.86|15511.39|15391.39|15505.86|15385.86|10
1621724620000|2021-05-22 23:03:40|15506.15|15386.15|15504.95|15384.95|15507.84|15387.84|15504.95|15384.95|10
1621724630000|2021-05-22 23:03:50|15505.21|15385.21|15498.9|15378.9|15505.21|15385.21|15498.9|15378.9|10
1621724640000|2021-05-22 23:04:00|15499|15379|15500.36|15380.36|15500.36|15380.36|15498.95|15378.95|10
1621724650000|2021-05-22 23:04:10|15500.47|15380.47|15504.43|15384.43|15504.43|15384.43|15499.89|15379.89|10
1621724660000|2021-05-22 23:04:20|15503.84|15383.84|15508.49|15388.49|15508.56|15388.56|15503.78|15383.78|10
1621724670000|2021-05-22 23:04:30|15509.12|15389.12|15511.79|15391.79|15511.83|15391.83|15509.09|15389.09|10
1621724680000|2021-05-22 23:04:40|15511.29|15391.29|15512.62|15392.62|15512.88|15392.88|15511.29|15391.29|10
1621724690000|2021-05-22 23:04:50|15513.13|15393.13|15508.09|15388.09|15513.13|15393.13|15508.09|15388.09|10
1621724700000|2021-05-22 23:05:00|15507.38|15387.38|15506.53|15386.53|15507.38|15387.38|15504.64|15384.64|10
1621724710000|2021-05-22 23:05:10|15507.27|15387.27|15517.25|15397.25|15518.5|15398.5|15507.27|15387.27|10
1621724720000|2021-05-22 23:05:20|15517.62|15397.62|15515|15395|15517.62|15397.62|15515|15395|10
1621724730000|2021-05-22 23:05:30|15515.29|15395.29|15519.03|15399.03|15519.03|15399.03|15514.35|15394.35|10
1621724740000|2021-05-22 23:05:40|15518.42|15398.42|15529.7|15409.7|15529.7|15409.7|15518.42|15398.42|10
1621724750000|2021-05-22 23:05:50|15529.95|15409.95|15531.01|15411.01|15533.15|15413.15|15529.5|15409.5|10
1621724760000|2021-05-22 23:06:00|15530.44|15410.44|15531.53|15411.53|15531.53|15411.53|15529.63|15409.63|10
1621724770000|2021-05-22 23:06:10|15532.58|15412.58|15534.06|15414.06|15534.06|15414.06|15532.4|15412.4|10
1621724780000|2021-05-22 23:06:20|15533.88|15413.88|15537.89|15417.89|15537.89|15417.89|15533.88|15413.88|10
1621724790000|2021-05-22 23:06:30|15539.76|15419.76|15546.5|15426.5|15546.5|15426.5|15539.76|15419.76|9
1621724800000|2021-05-22 23:06:40|15547.4|15427.4|15556.87|15436.87|15556.87|15436.87|15547.4|15427.4|10
1621724810000|2021-05-22 23:06:50|15558.86|15438.86|15562.02|15442.02|15562.39|15442.39|15558.86|15438.86|10
1621724820000|2021-05-22 23:07:00|15561.26|15441.26|15573.1|15453.1|15573.1|15453.1|15561.26|15441.26|10
1621724830000|2021-05-22 23:07:10|15575.75|15455.75|15589.33|15469.33|15589.33|15469.33|15575.75|15455.75|10
1621724840000|2021-05-22 23:07:20|15589.72|15469.72|15583.06|15463.06|15589.72|15469.72|15581.72|15461.72|10
1621724850000|2021-05-22 23:07:30|15582.09|15462.09|15583.9|15463.9|15583.9|15463.9|15579.81|15459.81|10
1621724860000|2021-05-22 23:07:40|15584.7|15464.7|15596.23|15476.23|15596.44|15476.44|15584.7|15464.7|10
1621724870000|2021-05-22 23:07:50|15595.9|15475.9|15593.2|15473.2|15595.9|15475.9|15593.2|15473.2|10
1621724880000|2021-05-22 23:08:00|15592.47|15472.47|15594.06|15474.06|15594.06|15474.06|15591.32|15471.32|10
1621724890000|2021-05-22 23:08:10|15594.65|15474.65|15598.12|15478.12|15598.12|15478.12|15593.6|15473.6|10
1621724900000|2021-05-22 23:08:20|15598.18|15478.18|15603.57|15483.57|15603.57|15483.57|15598.18|15478.18|10
1621724910000|2021-05-22 23:08:30|15610.2|15490.2|15603.63|15483.63|15611.3|15491.3|15603.38|15483.38|10
1621724920000|2021-05-22 23:08:40|15603.97|15483.97|15610.52|15490.52|15610.52|15490.52|15603.6|15483.6|10
1621724930000|2021-05-22 23:08:50|15610.8|15490.8|15623.98|15503.98|15623.98|15503.98|15610.8|15490.8|10
1621724940000|2021-05-22 23:09:00|15623.99|15503.99|15627.7|15507.7|15629.45|15509.45|15623.99|15503.99|10
1621724950000|2021-05-22 23:09:10|15626.51|15506.51|15622.76|15502.76|15626.51|15506.51|15620.52|15500.52|10
1621724960000|2021-05-22 23:09:20|15622.92|15502.92|15622.47|15502.47|15624.77|15504.77|15622.47|15502.47|9
1621724970000|2021-05-22 23:09:30|15622.78|15502.78|15623.06|15503.06|15623.06|15503.06|15620.73|15500.73|10
1621724980000|2021-05-22 23:09:40|15623.19|15503.19|15626.61|15506.61|15626.61|15506.61|15623.19|15503.19|10
1621724990000|2021-05-22 23:09:50|15627.21|15507.21|15629.42|15509.42|15630.98|15510.98|15627.21|15507.21|10
1621725000000|2021-05-22 23:10:00|15629.66|15509.66|15627.57|15507.57|15630.34|15510.34|15627.57|15507.57|10
1621725010000|2021-05-22 23:10:10|15627.41|15507.41|15619.39|15499.39|15627.42|15507.42|15619.39|15499.39|10
1621725020000|2021-05-22 23:10:20|15615.45|15495.45|15613.03|15493.03|15615.45|15495.45|15610.01|15490.01|10
1621725030000|2021-05-22 23:10:30|15613.51|15493.51|15609.52|15489.52|15615.56|15495.56|15609.52|15489.52|10
1621725040000|2021-05-22 23:10:40|15608.29|15488.29|15613.97|15493.97|15613.97|15493.97|15608.29|15488.29|10
1621725050000|2021-05-22 23:10:50|15613.41|15493.41|15617.66|15497.66|15617.76|15497.76|15613.41|15493.41|10
1621725060000|2021-05-22 23:11:00|15616.98|15496.98|15618.45|15498.45|15618.45|15498.45|15616.46|15496.46|10
1621725070000|2021-05-22 23:11:10|15618.24|15498.24|15614.7|15494.7|15618.24|15498.24|15614.09|15494.09|10
1621725080000|2021-05-22 23:11:20|15615.14|15495.14|15607.51|15487.51|15615.14|15495.14|15607.51|15487.51|10
1621725090000|2021-05-22 23:11:30|15606.66|15486.66|15604.35|15484.35|15606.66|15486.66|15604.35|15484.35|10
1621725100000|2021-05-22 23:11:40|15605.12|15485.12|15610.77|15490.77|15610.94|15490.94|15605.12|15485.12|10
1621725110000|2021-05-22 23:11:50|15610.93|15490.93|15615.44|15495.44|15616.12|15496.12|15610.93|15490.93|10
1621725120000|2021-05-22 23:12:00|15615.27|15495.27|15615.86|15495.86|15616.01|15496.01|15615.19|15495.19|10
1621725130000|2021-05-22 23:12:10|15615.02|15495.02|15621.21|15501.21|15621.58|15501.58|15615.02|15495.02|10
1621725140000|2021-05-22 23:12:20|15621.64|15501.64|15617.56|15497.56|15621.64|15501.64|15617.56|15497.56|10
1621725150000|2021-05-22 23:12:30|15617.37|15497.37|15615.02|15495.02|15617.37|15497.37|15614.94|15494.94|10
1621725160000|2021-05-22 23:12:40|15614.95|15494.95|15613.12|15493.12|15615.14|15495.14|15611.55|15491.55|10
1621725170000|2021-05-22 23:12:50|15613.65|15493.65|15614.78|15494.78|15615.59|15495.59|15613.65|15493.65|10
1621725180000|2021-05-22 23:13:00|15613.47|15493.47|15616.52|15496.52|15616.99|15496.99|15613.47|15493.47|10
1621725190000|2021-05-22 23:13:10|15616.72|15496.72|15614.25|15494.25|15617.55|15497.55|15614.25|15494.25|10
1621725200000|2021-05-22 23:13:20|15614.62|15494.62|15616.5|15496.5|15616.5|15496.5|15614.11|15494.11|10
1621725210000|2021-05-22 23:13:30|15616.37|15496.37|15618.17|15498.17|15619.15|15499.15|15616.37|15496.37|10
1621725220000|2021-05-22 23:13:40|15618.23|15498.23|15613.65|15493.65|15618.23|15498.23|15613.65|15493.65|10
1621725230000|2021-05-22 23:13:50|15613.39|15493.39|15608.41|15488.41|15613.4|15493.4|15608.41|15488.41|10
1621725240000|2021-05-22 23:14:00|15608.2|15488.2|15613.17|15493.17|15613.17|15493.17|15608.08|15488.08|10
1621725250000|2021-05-22 23:14:10|15613.16|15493.16|15614.4|15494.4|15615.23|15495.23|15613.16|15493.16|10
1621725260000|2021-05-22 23:14:20|15614.84|15494.84|15619.28|15499.28|15619.28|15499.28|15614.5|15494.5|10
1621725270000|2021-05-22 23:14:30|15619.06|15499.06|15619.86|15499.86|15619.86|15499.86|15618.52|15498.52|10
1621725280000|2021-05-22 23:14:40|15619.04|15499.04|15612.3|15492.3|15619.04|15499.04|15612.3|15492.3|10
1621725290000|2021-05-22 23:14:50|15612.31|15492.31|15610.17|15490.17|15613.11|15493.11|15610.17|15490.17|9
1621725300000|2021-05-22 23:15:00|15610.4|15490.4|15603.81|15483.81|15610.4|15490.4|15603.81|15483.81|10
1621725310000|2021-05-22 23:15:10|15603.77|15483.77|15594.97|15474.97|15603.77|15483.77|15594.97|15474.97|10
1621725320000|2021-05-22 23:15:20|15595.21|15475.21|15584.05|15464.05|15595.21|15475.21|15584.05|15464.05|10
1621725330000|2021-05-22 23:15:30|15582.09|15462.09|15581.54|15461.54|15582.57|15462.57|15580.89|15460.89|10
1621725340000|2021-05-22 23:15:40|15581.7|15461.7|15576.97|15456.97|15581.7|15461.7|15575.56|15455.56|10
1621725350000|2021-05-22 23:15:50|15577.14|15457.14|15576.87|15456.87|15577.14|15457.14|15576.52|15456.52|10
1621725360000|2021-05-22 23:16:00|15573.77|15453.77|15569.5|15449.5|15573.77|15453.77|15569.5|15449.5|10
1621725370000|2021-05-22 23:16:10|15569.09|15449.09|15569.32|15449.32|15569.32|15449.32|15567.68|15447.68|10
1621725380000|2021-05-22 23:16:20|15569.25|15449.25|15568.96|15448.96|15569.4|15449.4|15568.1|15448.1|10
1621725390000|2021-05-22 23:16:30|15569.1|15449.1|15571.58|15451.58|15572.59|15452.59|15569.1|15449.1|10
1621725400000|2021-05-22 23:16:40|15571.63|15451.63|15569.89|15449.89|15571.64|15451.64|15569.89|15449.89|10
1621725410000|2021-05-22 23:16:50|15569.91|15449.91|15562.66|15442.66|15569.91|15449.91|15562.66|15442.66|10
1621725420000|2021-05-22 23:17:00|15561.32|15441.32|15562|15442|15562|15442|15560.8|15440.8|10
1621725430000|2021-05-22 23:17:10|15560.06|15440.06|15556.27|15436.27|15560.06|15440.06|15556.27|15436.27|10
1621725440000|2021-05-22 23:17:20|15556.45|15436.45|15554.27|15434.27|15556.77|15436.77|15554.27|15434.27|9
1621725450000|2021-05-22 23:17:30|15554.67|15434.67|15554.35|15434.35|15555.74|15435.74|15554.35|15434.35|10
1621725460000|2021-05-22 23:17:40|15554.89|15434.89|15557.11|15437.11|15557.46|15437.46|15554.89|15434.89|10
1621725470000|2021-05-22 23:17:50|15557.34|15437.34|15558.57|15438.57|15558.57|15438.57|15557.09|15437.09|10
1621725480000|2021-05-22 23:18:00|15557.77|15437.77|15558.32|15438.32|15558.32|15438.32|15556.69|15436.69|10
1621725490000|2021-05-22 23:18:10|15558.45|15438.45|15560.26|15440.26|15560.65|15440.65|15558.45|15438.45|10
1621725500000|2021-05-22 23:18:20|15559.4|15439.4|15553.77|15433.77|15559.4|15439.4|15553.77|15433.77|10
1621725510000|2021-05-22 23:18:30|15552.97|15432.97|15541.94|15421.94|15552.97|15432.97|15541.94|15421.94|10
1621725520000|2021-05-22 23:18:40|15538.9|15418.9|15538.23|15418.23|15538.9|15418.9|15534.64|15414.64|10
1621725530000|2021-05-22 23:18:50|15538.02|15418.02|15542.09|15422.09|15542.45|15422.45|15537.82|15417.82|10
1621725540000|2021-05-22 23:19:00|15541.94|15421.94|15540.43|15420.43|15542.52|15422.52|15540.29|15420.29|10
1621725550000|2021-05-22 23:19:10|15540.84|15420.84|15538.9|15418.9|15540.9|15420.9|15538.7|15418.7|10
1621725560000|2021-05-22 23:19:20|15538.28|15418.28|15536.23|15416.23|15538.28|15418.28|15535.86|15415.86|10
1621725570000|2021-05-22 23:19:30|15536.35|15416.35|15543.12|15423.12|15543.12|15423.12|15536.35|15416.35|10
1621725580000|2021-05-22 23:19:40|15543.73|15423.73|15544.27|15424.27|15544.64|15424.64|15543.73|15423.73|9
1621725590000|2021-05-22 23:19:50|15544.19|15424.19|15543.13|15423.13|15544.19|15424.19|15542.91|15422.91|9
1621725600000|2021-05-22 23:20:00|15542.88|15422.88|15549.63|15429.63|15549.63|15429.63|15542.88|15422.88|10
1621725610000|2021-05-22 23:20:10|15549.76|15429.76|15557.91|15437.91|15557.91|15437.91|15549.76|15429.76|10
1621725620000|2021-05-22 23:20:20|15559.73|15439.73|15563.84|15443.84|15563.84|15443.84|15559.17|15439.17|10
1621725630000|2021-05-22 23:20:30|15565.3|15445.3|15568.87|15448.87|15569.54|15449.54|15565|15445|10
1621725640000|2021-05-22 23:20:40|15569.75|15449.75|15573|15453|15573|15453|15569.35|15449.35|10
1621725650000|2021-05-22 23:20:50|15573.6|15453.6|15573.76|15453.76|15575.47|15455.47|15573.6|15453.6|10
1621725660000|2021-05-22 23:21:00|15573.06|15453.06|15565.18|15445.18|15573.06|15453.06|15565.18|15445.18|10
1621725670000|2021-05-22 23:21:10|15565.4|15445.4|15559.12|15439.12|15565.4|15445.4|15559.12|15439.12|10
1621725680000|2021-05-22 23:21:20|15557.39|15437.39|15549.54|15429.54|15557.39|15437.39|15549.54|15429.54|9
1621725690000|2021-05-22 23:21:30|15548.27|15428.27|15548.14|15428.14|15548.27|15428.27|15546.55|15426.55|10
1621725700000|2021-05-22 23:21:40|15547.98|15427.98|15556.59|15436.59|15556.59|15436.59|15547.98|15427.98|10
1621725710000|2021-05-22 23:21:50|15555.48|15435.48|15552.86|15432.86|15556.23|15436.23|15552.86|15432.86|10
1621725720000|2021-05-22 23:22:00|15552.36|15432.36|15550.7|15430.7|15552.36|15432.36|15550.26|15430.26|10
1621725730000|2021-05-22 23:22:10|15550.38|15430.38|15555.83|15435.83|15555.83|15435.83|15550.38|15430.38|10
1621725740000|2021-05-22 23:22:20|15557.24|15437.24|15558.68|15438.68|15558.68|15438.68|15557.19|15437.19|10
1621725750000|2021-05-22 23:22:30|15558.81|15438.81|15559.49|15439.49|15559.49|15439.49|15557.16|15437.16|10
1621725760000|2021-05-22 23:22:40|15559.53|15439.53|15560.61|15440.61|15560.61|15440.61|15558.9|15438.9|10
1621725770000|2021-05-22 23:22:50|15560.28|15440.28|15560.32|15440.32|15561.1|15441.1|15560.28|15440.28|10
1621725780000|2021-05-22 23:23:00|15561|15441|15558.13|15438.13|15561|15441|15558.13|15438.13|9
1621725790000|2021-05-22 23:23:10|15557.56|15437.56|15555.47|15435.47|15557.56|15437.56|15555.47|15435.47|10
1621725800000|2021-05-22 23:23:20|15555.25|15435.25|15549.59|15429.59|15555.25|15435.25|15549.59|15429.59|10
1621725810000|2021-05-22 23:23:30|15548.71|15428.71|15548.32|15428.32|15550.41|15430.41|15548.32|15428.32|10
1621725820000|2021-05-22 23:23:40|15548.2|15428.2|15546.83|15426.83|15548.2|15428.2|15546.03|15426.03|10
1621725830000|2021-05-22 23:23:50|15547.22|15427.22|15545.85|15425.85|15547.22|15427.22|15545.58|15425.58|9
1621725840000|2021-05-22 23:24:00|15545.77|15425.77|15546.55|15426.55|15547.12|15427.12|15545.77|15425.77|10
1621725850000|2021-05-22 23:24:10|15546.27|15426.27|15552.91|15432.91|15552.91|15432.91|15546.21|15426.21|10
1621725860000|2021-05-22 23:24:20|15553.65|15433.65|15557.14|15437.14|15557.14|15437.14|15553.23|15433.23|10
1621725870000|2021-05-22 23:24:30|15556.77|15436.77|15564.73|15444.73|15564.77|15444.77|15556.69|15436.69|10
1621725880000|2021-05-22 23:24:40|15564.51|15444.51|15562.93|15442.93|15564.58|15444.58|15561.6|15441.6|10
1621725890000|2021-05-22 23:24:50|15563.06|15443.06|15567.83|15447.83|15567.83|15447.83|15563.06|15443.06|10
1621725900000|2021-05-22 23:25:00|15568.35|15448.35|15573.08|15453.08|15573.67|15453.67|15568.23|15448.23|10
1621725910000|2021-05-22 23:25:10|15573.05|15453.05|15576.28|15456.28|15576.99|15456.99|15573.05|15453.05|10
1621725920000|2021-05-22 23:25:20|15576|15456|15576.55|15456.55|15576.92|15456.92|15575.68|15455.68|10
1621725930000|2021-05-22 23:25:30|15575.95|15455.95|15573.34|15453.34|15576.25|15456.25|15573.34|15453.34|10
1621725940000|2021-05-22 23:25:40|15572.73|15452.73|15572.13|15452.13|15573.46|15453.46|15571.66|15451.66|10
1621725950000|2021-05-22 23:25:50|15570.77|15450.77|15570.5|15450.5|15571.56|15451.56|15570.08|15450.08|10
1621725960000|2021-05-22 23:26:00|15569.59|15449.59|15567.85|15447.85|15569.59|15449.59|15566.9|15446.9|10
1621725970000|2021-05-22 23:26:10|15566.96|15446.96|15565.79|15445.79|15566.96|15446.96|15564.99|15444.99|10
1621725980000|2021-05-22 23:26:20|15565.61|15445.61|15564.15|15444.15|15565.97|15445.97|15564.15|15444.15|10
1621725990000|2021-05-22 23:26:30|15563.97|15443.97|15561.61|15441.61|15563.97|15443.97|15561.61|15441.61|10
1621726000000|2021-05-22 23:26:40|15561.96|15441.96|15557.74|15437.74|15561.96|15441.96|15557.74|15437.74|10
1621726010000|2021-05-22 23:26:50|15558.15|15438.15|15555.99|15435.99|15558.15|15438.15|15555.54|15435.54|10
1621726020000|2021-05-22 23:27:00|15555.32|15435.32|15549.84|15429.84|15555.32|15435.32|15548.71|15428.71|10
1621726030000|2021-05-22 23:27:10|15550.24|15430.24|15550.19|15430.19|15551.05|15431.05|15550.19|15430.19|10
1621726040000|2021-05-22 23:27:20|15550.11|15430.11|15547.65|15427.65|15550.11|15430.11|15547.65|15427.65|10
1621726050000|2021-05-22 23:27:30|15546.63|15426.63|15542.01|15422.01|15546.63|15426.63|15542.01|15422.01|10
1621726060000|2021-05-22 23:27:40|15542.46|15422.46|15540.93|15420.93|15542.46|15422.46|15540.28|15420.28|9
1621726070000|2021-05-22 23:27:50|15540.16|15420.16|15537.5|15417.5|15541.55|15421.55|15537.5|15417.5|10
1621726080000|2021-05-22 23:28:00|15537.18|15417.18|15537.49|15417.49|15537.85|15417.85|15537.1|15417.1|10
1621726090000|2021-05-22 23:28:10|15537.1|15417.1|15533.7|15413.7|15537.1|15417.1|15533.7|15413.7|10
1621726100000|2021-05-22 23:28:20|15533.85|15413.85|15538.04|15418.04|15538.04|15418.04|15533.85|15413.85|10
1621726110000|2021-05-22 23:28:30|15537.82|15417.82|15539.2|15419.2|15539.2|15419.2|15537.12|15417.12|10
1621726120000|2021-05-22 23:28:40|15539.51|15419.51|15537.34|15417.34|15539.51|15419.51|15537.34|15417.34|10
1621726130000|2021-05-22 23:28:50|15537.89|15417.89|15536.44|15416.44|15537.89|15417.89|15536.43|15416.43|10
1621726140000|2021-05-22 23:29:00|15536.75|15416.75|15533.45|15413.45|15536.75|15416.75|15533.45|15413.45|10
1621726150000|2021-05-22 23:29:10|15533.39|15413.39|15530.56|15410.56|15533.39|15413.39|15530.56|15410.56|10
1621726160000|2021-05-22 23:29:20|15529.34|15409.34|15525.54|15405.54|15529.34|15409.34|15525.54|15405.54|10
1621726170000|2021-05-22 23:29:30|15525.36|15405.36|15524.69|15404.69|15525.36|15405.36|15523.67|15403.67|9
1621726180000|2021-05-22 23:29:40|15525.13|15405.13|15525.32|15405.32|15525.67|15405.67|15524.86|15404.86|9
1621726190000|2021-05-22 23:29:50|15525.33|15405.33|15524.07|15404.07|15525.33|15405.33|15524.03|15404.03|10
1621726200000|2021-05-22 23:30:00|15523.78|15403.78|15522.14|15402.14|15523.78|15403.78|15522.14|15402.14|10
1621726210000|2021-05-22 23:30:10|15521.86|15401.86|15519.89|15399.89|15521.86|15401.86|15519.89|15399.89|9
1621726220000|2021-05-22 23:30:20|15519.25|15399.25|15516.62|15396.62|15520.04|15400.04|15516.62|15396.62|9
1621726230000|2021-05-22 23:30:30|15516.56|15396.56|15510.1|15390.1|15516.56|15396.56|15510.1|15390.1|7
1621726240000|2021-05-22 23:30:40|15510.38|15390.38|15505.43|15385.43|15510.4|15390.4|15505.33|15385.33|10
1621726250000|2021-05-22 23:30:50|15503.98|15383.98|15497.86|15377.86|15503.98|15383.98|15497.86|15377.86|10
1621726260000|2021-05-22 23:31:00|15494.62|15374.62|15489.48|15369.48|15494.62|15374.62|15489.48|15369.48|10
1621726270000|2021-05-22 23:31:10|15489.44|15369.44|15485.21|15365.21|15491.1|15371.1|15485.21|15365.21|10
1621726280000|2021-05-22 23:31:20|15483.59|15363.59|15485.17|15365.17|15485.17|15365.17|15482.93|15362.93|10
1621726290000|2021-05-22 23:31:30|15484.19|15364.19|15486.42|15366.42|15486.49|15366.49|15484.14|15364.14|9
1621726300000|2021-05-22 23:31:40|15486.64|15366.64|15484.77|15364.77|15486.84|15366.84|15484.33|15364.33|10
1621726310000|2021-05-22 23:31:50|15484.44|15364.44|15484.25|15364.25|15485.42|15365.42|15483.77|15363.77|10
1621726320000|2021-05-22 23:32:00|15484.38|15364.38|15485.81|15365.81|15485.96|15365.96|15484.08|15364.08|10
1621726330000|2021-05-22 23:32:10|15486.32|15366.32|15488.89|15368.89|15488.89|15368.89|15486.32|15366.32|9
1621726340000|2021-05-22 23:32:20|15488.79|15368.79|15483.52|15363.52|15488.79|15368.79|15483.52|15363.52|10
1621726350000|2021-05-22 23:32:30|15482.87|15362.87|15482.84|15362.84|15482.94|15362.94|15482.11|15362.11|10
1621726360000|2021-05-22 23:32:40|15483.3|15363.3|15487.65|15367.65|15487.65|15367.65|15483.3|15363.3|10
1621726370000|2021-05-22 23:32:50|15488.6|15368.6|15487.25|15367.25|15488.6|15368.6|15487.16|15367.16|10
1621726380000|2021-05-22 23:33:00|15487.26|15367.26|15484.35|15364.35|15487.6|15367.6|15484.35|15364.35|10
1621726390000|2021-05-22 23:33:10|15484.49|15364.49|15480.68|15360.68|15484.49|15364.49|15480.68|15360.68|10
1621726400000|2021-05-22 23:33:20|15478.65|15358.65|15476.64|15356.64|15479.8|15359.8|15476.64|15356.64|10
1621726410000|2021-05-22 23:33:30|15476.37|15356.37|15475.93|15355.93|15476.97|15356.97|15475.69|15355.69|9
1621726420000|2021-05-22 23:33:40|15475.34|15355.34|15476.25|15356.25|15476.25|15356.25|15474.14|15354.14|10
1621726430000|2021-05-22 23:33:50|15476.79|15356.79|15474.8|15354.8|15476.79|15356.79|15474.8|15354.8|9
1621726440000|2021-05-22 23:34:00|15475.16|15355.16|15472.02|15352.02|15475.16|15355.16|15471.9|15351.9|10
1621726450000|2021-05-22 23:34:10|15471.12|15351.12|15473.73|15353.73|15473.73|15353.73|15469.82|15349.82|10
1621726460000|2021-05-22 23:34:20|15472.92|15352.92|15472.27|15352.27|15473.53|15353.53|15472.27|15352.27|10
1621726470000|2021-05-22 23:34:30|15469.47|15349.47|15464.77|15344.77|15469.47|15349.47|15464.77|15344.77|10
1621726480000|2021-05-22 23:34:40|15463.32|15343.32|15458.11|15338.11|15463.32|15343.32|15458.11|15338.11|10
1621726490000|2021-05-22 23:34:50|15457|15337|15453.67|15333.67|15457.09|15337.09|15453.67|15333.67|10
1621726500000|2021-05-22 23:35:00|15452.47|15332.47|15448.49|15328.49|15452.47|15332.47|15448.49|15328.49|10
1621726510000|2021-05-22 23:35:10|15448.79|15328.79|15437.8|15317.8|15448.79|15328.79|15437.8|15317.8|10
1621726520000|2021-05-22 23:35:20|15436.9|15316.9|15425.47|15305.47|15436.9|15316.9|15425.47|15305.47|10
1621726530000|2021-05-22 23:35:30|15424.92|15304.92|15415.87|15295.87|15424.92|15304.92|15415.87|15295.87|10
1621726540000|2021-05-22 23:35:40|15415.67|15295.67|15414.02|15294.02|15415.85|15295.85|15412.62|15292.62|9
1621726550000|2021-05-22 23:35:50|15414.98|15294.98|15418.67|15298.67|15418.67|15298.67|15414.98|15294.98|10
1621726560000|2021-05-22 23:36:00|15417.65|15297.65|15415.52|15295.52|15417.65|15297.65|15414.7|15294.7|10
1621726570000|2021-05-22 23:36:10|15415.86|15295.86|15413.45|15293.45|15415.86|15295.86|15412.91|15292.91|9
1621726580000|2021-05-22 23:36:20|15412.57|15292.57|15408.79|15288.79|15412.57|15292.57|15408.79|15288.79|10
1621726590000|2021-05-22 23:36:30|15407.87|15287.87|15403.11|15283.11|15409|15289|15403.11|15283.11|10
1621726600000|2021-05-22 23:36:40|15398.45|15278.45|15393.79|15273.79|15398.45|15278.45|15393.79|15273.79|10
1621726610000|2021-05-22 23:36:50|15392.55|15272.55|15388.77|15268.77|15392.55|15272.55|15388.77|15268.77|10
1621726620000|2021-05-22 23:37:00|15388.22|15268.22|15370.53|15250.53|15388.22|15268.22|15370.53|15250.53|10
1621726630000|2021-05-22 23:37:10|15367.4|15247.4|15357.62|15237.62|15367.4|15247.4|15357.62|15237.62|10
1621726640000|2021-05-22 23:37:20|15358.02|15238.02|15353.73|15233.73|15358.02|15238.02|15353.73|15233.73|10
1621726650000|2021-05-22 23:37:30|15350.24|15230.24|15338.06|15218.06|15350.24|15230.24|15338.06|15218.06|10
1621726660000|2021-05-22 23:37:40|15337.3|15217.3|15328.12|15208.12|15337.3|15217.3|15328.12|15208.12|10
1621726670000|2021-05-22 23:37:50|15328.97|15208.97|15326.58|15206.58|15330.56|15210.56|15326.58|15206.58|10
1621726680000|2021-05-22 23:38:00|15326.56|15206.56|15329.27|15209.27|15329.87|15209.87|15325.89|15205.89|10
1621726690000|2021-05-22 23:38:10|15328.36|15208.36|15327.54|15207.54|15328.86|15208.86|15327.54|15207.54|10
1621726700000|2021-05-22 23:38:20|15326.26|15206.26|15318.22|15198.22|15326.69|15206.69|15318.22|15198.22|10
1621726710000|2021-05-22 23:38:30|15316.79|15196.79|15311.73|15191.73|15316.79|15196.79|15311.73|15191.73|10
1621726720000|2021-05-22 23:38:40|15311.79|15191.79|15306.89|15186.89|15312.27|15192.27|15306.73|15186.73|9
1621726730000|2021-05-22 23:38:50|15305.92|15185.92|15295.97|15175.97|15305.92|15185.92|15295.97|15175.97|10
1621726740000|2021-05-22 23:39:00|15293.35|15173.35|15287.25|15167.25|15293.35|15173.35|15287.25|15167.25|10
1621726750000|2021-05-22 23:39:10|15287.21|15167.21|15291.14|15171.14|15291.14|15171.14|15285.57|15165.57|10
1621726760000|2021-05-22 23:39:20|15293.17|15173.17|15298.98|15178.98|15300.46|15180.46|15292.87|15172.87|10
1621726770000|2021-05-22 23:39:30|15296.78|15176.78|15297.6|15177.6|15297.6|15177.6|15293.09|15173.09|10
1621726780000|2021-05-22 23:39:40|15298.36|15178.36|15300.69|15180.69|15302.64|15182.64|15298.36|15178.36|10
1621726790000|2021-05-22 23:39:50|15299.05|15179.05|15297.42|15177.42|15299.05|15179.05|15296.43|15176.43|10
1621726800000|2021-05-22 23:40:00|15296.65|15176.65|15303.73|15183.73|15303.73|15183.73|15296.65|15176.65|10
1621726810000|2021-05-22 23:40:10|15306.96|15186.96|15326.72|15206.72|15327.31|15207.31|15306.96|15186.96|10
1621726820000|2021-05-22 23:40:20|15327.63|15207.63|15331.76|15211.76|15331.79|15211.79|15327.63|15207.63|10
1621726830000|2021-05-22 23:40:30|15333|15213|15337.82|15217.82|15339.42|15219.42|15333|15213|10
1621726840000|2021-05-22 23:40:40|15337.84|15217.84|15329.97|15209.97|15337.84|15217.84|15329.97|15209.97|10
1621726850000|2021-05-22 23:40:50|15329.04|15209.04|15325.78|15205.78|15329.04|15209.04|15325.25|15205.25|10
1621726860000|2021-05-22 23:41:00|15325.92|15205.92|15327.47|15207.47|15327.47|15207.47|15324.37|15204.37|10
1621726870000|2021-05-22 23:41:10|15328.45|15208.45|15331.78|15211.78|15331.78|15211.78|15328.45|15208.45|10
1621726880000|2021-05-22 23:41:20|15331.36|15211.36|15333.52|15213.52|15333.78|15213.78|15331.36|15211.36|10
1621726890000|2021-05-22 23:41:30|15334.06|15214.06|15334.98|15214.98|15334.98|15214.98|15333.44|15213.44|10
1621726900000|2021-05-22 23:41:40|15333.64|15213.64|15340.01|15220.01|15340.01|15220.01|15333.64|15213.64|10
1621726910000|2021-05-22 23:41:50|15340.98|15220.98|15349.46|15229.46|15349.46|15229.46|15340.98|15220.98|10
1621726920000|2021-05-22 23:42:00|15349.66|15229.66|15356.64|15236.64|15356.64|15236.64|15349.66|15229.66|10
1621726930000|2021-05-22 23:42:10|15358.08|15238.08|15368.1|15248.1|15368.1|15248.1|15357.85|15237.85|10
1621726940000|2021-05-22 23:42:20|15371.81|15251.81|15372.55|15252.55|15372.55|15252.55|15370.32|15250.32|9
1621726950000|2021-05-22 23:42:30|15371.45|15251.45|15371.78|15251.78|15373.69|15253.69|15371.45|15251.45|9
1621726960000|2021-05-22 23:42:40|15370.79|15250.79|15365.89|15245.89|15370.82|15250.82|15365.89|15245.89|10
1621726970000|2021-05-22 23:42:50|15365.36|15245.36|15359.13|15239.13|15365.36|15245.36|15359.13|15239.13|10
1621726980000|2021-05-22 23:43:00|15359.63|15239.63|15351.51|15231.51|15359.79|15239.79|15351.51|15231.51|10
1621726990000|2021-05-22 23:43:10|15350.37|15230.37|15342.12|15222.12|15350.37|15230.37|15342.12|15222.12|10
1621727000000|2021-05-22 23:43:20|15342.79|15222.79|15350.17|15230.17|15350.17|15230.17|15342.79|15222.79|10
1621727010000|2021-05-22 23:43:30|15350.25|15230.25|15350.99|15230.99|15350.99|15230.99|15348.12|15228.12|10
1621727020000|2021-05-22 23:43:40|15351.63|15231.63|15353.12|15233.12|15354.33|15234.33|15351.63|15231.63|10
1621727030000|2021-05-22 23:43:50|15353.4|15233.4|15349.41|15229.41|15353.4|15233.4|15349.41|15229.41|10
1621727040000|2021-05-22 23:44:00|15348.68|15228.68|15343.84|15223.84|15349.39|15229.39|15343.84|15223.84|10
1621727050000|2021-05-22 23:44:10|15341.93|15221.93|15335.54|15215.54|15342.06|15222.06|15335.54|15215.54|10
1621727060000|2021-05-22 23:44:20|15335.14|15215.14|15327.46|15207.46|15335.14|15215.14|15326.26|15206.26|10
1621727070000|2021-05-22 23:44:30|15325.74|15205.74|15317.29|15197.29|15325.74|15205.74|15317.29|15197.29|10
1621727080000|2021-05-22 23:44:40|15316.94|15196.94|15311.96|15191.96|15317.38|15197.38|15311.96|15191.96|10
1621727090000|2021-05-22 23:44:50|15312.57|15192.57|15312.54|15192.54|15312.57|15192.57|15311.43|15191.43|10
1621727100000|2021-05-22 23:45:00|15312.36|15192.36|15310.92|15190.92|15313.25|15193.25|15310.92|15190.92|9
1621727110000|2021-05-22 23:45:10|15310.27|15190.27|15307.85|15187.85|15310.27|15190.27|15307.08|15187.08|10
1621727120000|2021-05-22 23:45:20|15308.73|15188.73|15303.71|15183.71|15308.73|15188.73|15303.71|15183.71|10
1621727130000|2021-05-22 23:45:30|15303.81|15183.81|15295.95|15175.95|15303.81|15183.81|15295.35|15175.35|10
1621727140000|2021-05-22 23:45:40|15293.99|15173.99|15289.74|15169.74|15293.99|15173.99|15289.57|15169.57|10
1621727150000|2021-05-22 23:45:50|15289.39|15169.39|15291.86|15171.86|15291.86|15171.86|15288.78|15168.78|10
1621727160000|2021-05-22 23:46:00|15291.57|15171.57|15294.96|15174.96|15294.96|15174.96|15291.57|15171.57|10
1621727170000|2021-05-22 23:46:10|15294.52|15174.52|15295.66|15175.66|15296.38|15176.38|15294.35|15174.35|10
1621727180000|2021-05-22 23:46:20|15295.65|15175.65|15288.99|15168.99|15295.65|15175.65|15288.99|15168.99|10
1621727190000|2021-05-22 23:46:30|15288.19|15168.19|15284.51|15164.51|15288.19|15168.19|15284.2|15164.2|10
1621727200000|2021-05-22 23:46:40|15283.59|15163.59|15281.24|15161.24|15283.59|15163.59|15280.92|15160.92|10
1621727210000|2021-05-22 23:46:50|15280.8|15160.8|15282.53|15162.53|15282.53|15162.53|15279.88|15159.88|10
1621727220000|2021-05-22 23:47:00|15285.28|15165.28|15294.16|15174.16|15294.16|15174.16|15285.28|15165.28|10
1621727230000|2021-05-22 23:47:10|15294.43|15174.43|15293.83|15173.83|15294.76|15174.76|15293.06|15173.06|10
1621727240000|2021-05-22 23:47:20|15295.01|15175.01|15300.42|15180.42|15300.42|15180.42|15295.01|15175.01|10
1621727250000|2021-05-22 23:47:30|15300.61|15180.61|15296.73|15176.73|15300.76|15180.76|15296.73|15176.73|10
1621727260000|2021-05-22 23:47:40|15296.84|15176.84|15296.07|15176.07|15296.84|15176.84|15295.63|15175.63|10
1621727270000|2021-05-22 23:47:50|15296.41|15176.41|15295.33|15175.33|15296.8|15176.8|15295.25|15175.25|10
1621727280000|2021-05-22 23:48:00|15293.78|15173.78|15287.12|15167.12|15294.6|15174.6|15287.12|15167.12|10
1621727290000|2021-05-22 23:48:10|15286.58|15166.58|15273.83|15153.83|15286.58|15166.58|15273.75|15153.75|10
1621727300000|2021-05-22 23:48:20|15272.75|15152.75|15269.74|15149.74|15272.86|15152.86|15268.59|15148.59|10
1621727310000|2021-05-22 23:48:30|15270.77|15150.77|15272.57|15152.57|15273.74|15153.74|15270.77|15150.77|10
1621727320000|2021-05-22 23:48:40|15272.97|15152.97|15269.65|15149.65|15274.34|15154.34|15269.65|15149.65|10
1621727330000|2021-05-22 23:48:50|15266.89|15146.89|15264.04|15144.04|15267.13|15147.13|15263.06|15143.06|10
1621727340000|2021-05-22 23:49:00|15263.57|15143.57|15258.57|15138.57|15263.57|15143.57|15257.76|15137.76|10
1621727350000|2021-05-22 23:49:10|15259.22|15139.22|15264.38|15144.38|15264.38|15144.38|15259.18|15139.18|10
1621727360000|2021-05-22 23:49:20|15264.14|15144.14|15270.13|15150.13|15270.3|15150.3|15264.14|15144.14|10
1621727370000|2021-05-22 23:49:30|15273.34|15153.34|15281.64|15161.64|15281.64|15161.64|15273.34|15153.34|10
1621727380000|2021-05-22 23:49:40|15280.95|15160.95|15279.4|15159.4|15280.95|15160.95|15276.54|15156.54|10
1621727390000|2021-05-22 23:49:50|15281.15|15161.15|15280.39|15160.39|15282.03|15162.03|15279.95|15159.95|10
1621727400000|2021-05-22 23:50:00|15281.07|15161.07|15275.92|15155.92|15281.07|15161.07|15275.92|15155.92|10
1621727410000|2021-05-22 23:50:10|15275.84|15155.84|15270.75|15150.75|15275.84|15155.84|15270.49|15150.49|10
1621727420000|2021-05-22 23:50:20|15271.33|15151.33|15272.39|15152.39|15273.2|15153.2|15271.33|15151.33|10
1621727430000|2021-05-22 23:50:30|15273.74|15153.74|15277.65|15157.65|15277.65|15157.65|15273.74|15153.74|10
1621727440000|2021-05-22 23:50:40|15277.47|15157.47|15277.44|15157.44|15278.2|15158.2|15276.28|15156.28|10
1621727450000|2021-05-22 23:50:50|15277.61|15157.61|15274.28|15154.28|15277.61|15157.61|15274.28|15154.28|10
1621727460000|2021-05-22 23:51:00|15273.03|15153.03|15268.42|15148.42|15273.03|15153.03|15268.42|15148.42|10
1621727470000|2021-05-22 23:51:10|15269.35|15149.35|15271.5|15151.5|15271.5|15151.5|15268.49|15148.49|10
1621727480000|2021-05-22 23:51:20|15271.87|15151.87|15270.75|15150.75|15273.76|15153.76|15270.75|15150.75|10
1621727490000|2021-05-22 23:51:30|15270.5|15150.5|15267.16|15147.16|15270.75|15150.75|15267.16|15147.16|10
1621727500000|2021-05-22 23:51:40|15266.22|15146.22|15266.49|15146.49|15267.02|15147.02|15265.67|15145.67|9
1621727510000|2021-05-22 23:51:50|15266.43|15146.43|15266.35|15146.35|15267.02|15147.02|15265.02|15145.02|10
1621727520000|2021-05-22 23:52:00|15265.86|15145.86|15273.65|15153.65|15273.89|15153.89|15265.86|15145.86|10
1621727530000|2021-05-22 23:52:10|15276.7|15156.7|15285.61|15165.61|15285.61|15165.61|15276.7|15156.7|9
1621727540000|2021-05-22 23:52:20|15288.1|15168.1|15297.88|15177.88|15297.88|15177.88|15288.1|15168.1|10
1621727550000|2021-05-22 23:52:30|15298.11|15178.11|15296.68|15176.68|15298.85|15178.85|15296.68|15176.68|10
1621727560000|2021-05-22 23:52:40|15295.13|15175.13|15288.3|15168.3|15295.13|15175.13|15288.3|15168.3|10
1621727570000|2021-05-22 23:52:50|15288.55|15168.55|15286.88|15166.88|15288.55|15168.55|15286.18|15166.18|10
1621727580000|2021-05-22 23:53:00|15286.85|15166.85|15277.39|15157.39|15287.29|15167.29|15277.36|15157.36|10
1621727590000|2021-05-22 23:53:10|15277.17|15157.17|15274.38|15154.38|15277.17|15157.17|15273.18|15153.18|10
1621727600000|2021-05-22 23:53:20|15275.13|15155.13|15280.66|15160.66|15281.5|15161.5|15275.13|15155.13|10
1621727610000|2021-05-22 23:53:30|15282.95|15162.95|15286.75|15166.75|15286.75|15166.75|15282.95|15162.95|10
1621727620000|2021-05-22 23:53:40|15286.97|15166.97|15284.35|15164.35|15287.51|15167.51|15284.23|15164.23|10
1621727630000|2021-05-22 23:53:50|15282.15|15162.15|15280.49|15160.49|15282.15|15162.15|15280.49|15160.49|10
1621727640000|2021-05-22 23:54:00|15279.85|15159.85|15280.05|15160.05|15280.14|15160.14|15279.3|15159.3|8
1621727650000|2021-05-22 23:54:10|15280.04|15160.04|15279.61|15159.61|15280.04|15160.04|15277.77|15157.77|8
1621727660000|2021-05-22 23:54:20|15280.29|15160.29|15286.94|15166.94|15286.94|15166.94|15280.29|15160.29|9
1621727670000|2021-05-22 23:54:30|15287.95|15167.95|15290.04|15170.04|15290.34|15170.34|15287.94|15167.94|10
1621727680000|2021-05-22 23:54:40|15290.73|15170.73|15291.76|15171.76|15292.32|15172.32|15290.73|15170.73|10
1621727690000|2021-05-22 23:54:50|15291.12|15171.12|15288.38|15168.38|15291.55|15171.55|15288.12|15168.12|10
1621727700000|2021-05-22 23:55:00|15288.42|15168.42|15289|15169|15291.12|15171.12|15288.42|15168.42|10
1621727710000|2021-05-22 23:55:10|15287.87|15167.87|15284.86|15164.86|15287.87|15167.87|15282.76|15162.76|10
1621727720000|2021-05-22 23:55:20|15284.72|15164.72|15285.42|15165.42|15285.42|15165.42|15283.4|15163.4|10
1621727730000|2021-05-22 23:55:30|15285.18|15165.18|15287.62|15167.62|15287.86|15167.86|15284.33|15164.33|10
1621727740000|2021-05-22 23:55:40|15288.13|15168.13|15286.92|15166.92|15289|15169|15286.56|15166.56|10
1621727750000|2021-05-22 23:55:50|15287.19|15167.19|15282.07|15162.07|15287.19|15167.19|15282.07|15162.07|10
1621727760000|2021-05-22 23:56:00|15281.72|15161.72|15272.09|15152.09|15281.72|15161.72|15272.09|15152.09|10
1621727770000|2021-05-22 23:56:10|15271.39|15151.39|15263.71|15143.71|15271.39|15151.39|15263.69|15143.69|10
1621727780000|2021-05-22 23:56:20|15263.5|15143.5|15263.79|15143.79|15264.74|15144.74|15262.98|15142.98|10
1621727790000|2021-05-22 23:56:30|15260.86|15140.86|15254.55|15134.55|15260.86|15140.86|15254.55|15134.55|10
1621727800000|2021-05-22 23:56:40|15254.74|15134.74|15237.88|15117.88|15254.74|15134.74|15237.88|15117.88|10
1621727810000|2021-05-22 23:56:50|15232.45|15112.45|15210.96|15090.96|15232.45|15112.45|15209.64|15089.64|10
1621727820000|2021-05-22 23:57:00|15211.28|15091.28|15207.79|15087.79|15211.85|15091.85|15207.79|15087.79|10
1621727830000|2021-05-22 23:57:10|15205.13|15085.13|15199.48|15079.48|15205.13|15085.13|15197.34|15077.34|10
1621727840000|2021-05-22 23:57:20|15198.69|15078.69|15199.46|15079.46|15199.98|15079.98|15198.69|15078.69|10
1621727850000|2021-05-22 23:57:30|15199.92|15079.92|15193.82|15073.82|15199.92|15079.92|15193.82|15073.82|10
1621727860000|2021-05-22 23:57:40|15192.69|15072.69|15196.08|15076.08|15196.36|15076.36|15192.49|15072.49|10
1621727870000|2021-05-22 23:57:50|15197.57|15077.57|15204.03|15084.03|15204.82|15084.82|15197.57|15077.57|10
1621727880000|2021-05-22 23:58:00|15204.3|15084.3|15206.08|15086.08|15207.04|15087.04|15203.98|15083.98|10
1621727890000|2021-05-22 23:58:10|15206.04|15086.04|15206.71|15086.71|15206.81|15086.81|15205.85|15085.85|10
1621727900000|2021-05-22 23:58:20|15206.7|15086.7|15207.82|15087.82|15207.82|15087.82|15206.38|15086.38|10
1621727910000|2021-05-22 23:58:30|15208.22|15088.22|15209.1|15089.1|15209.56|15089.56|15208.22|15088.22|10
1621727920000|2021-05-22 23:58:40|15209.56|15089.56|15210|15090|15210.12|15090.12|15209.11|15089.11|10
1621727930000|2021-05-22 23:58:50|15209.65|15089.65|15212.63|15092.63|15212.63|15092.63|15209.49|15089.49|10
1621727940000|2021-05-22 23:59:00|15212.75|15092.75|15215.87|15095.87|15216.53|15096.53|15212.75|15092.75|10
1621727950000|2021-05-22 23:59:10|15217.64|15097.64|15219.95|15099.95|15219.95|15099.95|15217.64|15097.64|10
1621727960000|2021-05-22 23:59:20|15219.05|15099.05|15217.32|15097.32|15219.05|15099.05|15215.68|15095.68|8
1621727970000|2021-05-22 23:59:30|15217.69|15097.69|15219.94|15099.94|15219.94|15099.94|15217.3|15097.3|10
1621727980000|2021-05-22 23:59:40|15219.17|15099.17|15220.55|15100.55|15220.71|15100.71|15218.66|15098.66|10
1621727990000|2021-05-22 23:59:50|15220.58|15100.58|15222.81|15102.81|15223.12|15103.12|15220.58|15100.58|10
1621728000000|2021-05-23 00:00:00|15224.61|15104.61|15226.24|15106.24|15226.96|15106.96|15224.61|15104.61|10
1621728010000|2021-05-23 00:00:10|15226.22|15106.22|15219.47|15099.47|15226.22|15106.22|15219.47|15099.47|10
1621728020000|2021-05-23 00:00:20|15218.73|15098.73|15216.03|15096.03|15218.73|15098.73|15216.03|15096.03|10
1621728030000|2021-05-23 00:00:30|15216.13|15096.13|15207.73|15087.73|15216.42|15096.42|15207.73|15087.73|9
1621728040000|2021-05-23 00:00:40|15204.48|15084.48|15198.31|15078.31|15204.48|15084.48|15196.44|15076.44|10
1621728050000|2021-05-23 00:00:50|15195.97|15075.97|15185.33|15065.33|15195.97|15075.97|15185.33|15065.33|10
1621728060000|2021-05-23 00:01:00|15184.22|15064.22|15179.36|15059.36|15184.22|15064.22|15179.36|15059.36|10
1621728070000|2021-05-23 00:01:10|15178.65|15058.65|15150.23|15030.23|15178.65|15058.65|15150.23|15030.23|10
1621728080000|2021-05-23 00:01:20|15149.68|15029.68|15124.08|15004.08|15149.68|15029.68|15124.08|15004.08|10
1621728090000|2021-05-23 00:01:30|15116.96|14996.96|15107.07|14987.07|15116.96|14996.96|15105.46|14985.46|10
1621728100000|2021-05-23 00:01:40|15108.43|14988.43|15073.07|14953.07|15108.43|14988.43|15068.59|14948.59|10
1621728110000|2021-05-23 00:01:50|15065.14|14945.14|15067.3|14947.3|15078.91|14958.91|15065.14|14945.14|10
1621728120000|2021-05-23 00:02:00|15067.94|14947.94|15061.56|14941.56|15069.9|14949.9|15060.47|14940.47|10
1621728130000|2021-05-23 00:02:10|15062.73|14942.73|15070.01|14950.01|15070.01|14950.01|15061.08|14941.08|10
1621728140000|2021-05-23 00:02:20|15068.35|14948.35|15082.67|14962.67|15083.15|14963.15|15067.89|14947.89|10
1621728150000|2021-05-23 00:02:30|15089.26|14969.26|15087.81|14967.81|15096.39|14976.39|15087.81|14967.81|10
1621728160000|2021-05-23 00:02:40|15085.32|14965.32|15064.51|14944.51|15085.32|14965.32|15064.51|14944.51|10
1621728170000|2021-05-23 00:02:50|15060.25|14940.25|15038.08|14918.08|15060.25|14940.25|15038.08|14918.08|10
1621728180000|2021-05-23 00:03:00|15037.25|14917.25|15026.06|14906.06|15037.37|14917.37|15023.26|14903.26|10
1621728190000|2021-05-23 00:03:10|15029.99|14909.99|15029.31|14909.31|15031.5|14911.5|15029.3|14909.3|10
1621728200000|2021-05-23 00:03:20|15027.94|14907.94|15028.16|14908.16|15029.97|14909.97|15025.66|14905.66|10
1621728210000|2021-05-23 00:03:30|15026.64|14906.64|15042.97|14922.97|15042.97|14922.97|15026.64|14906.64|10
1621728220000|2021-05-23 00:03:40|15043.64|14923.64|15037.43|14917.43|15043.64|14923.64|15036.32|14916.32|10
1621728230000|2021-05-23 00:03:50|15036.8|14916.8|15033.17|14913.17|15036.8|14916.8|15033.17|14913.17|10
1621728240000|2021-05-23 00:04:00|15031.46|14911.46|15035.34|14915.34|15035.34|14915.34|15029.9|14909.9|10
1621728250000|2021-05-23 00:04:10|15036.01|14916.01|15030.99|14910.99|15036.99|14916.99|15030.99|14910.99|10
1621728260000|2021-05-23 00:04:20|15028.95|14908.95|15015.75|14895.75|15028.95|14908.95|15015.75|14895.75|10
1621728270000|2021-05-23 00:04:30|15015.32|14895.32|15013.74|14893.74|15015.32|14895.32|15009.09|14889.09|10
1621728280000|2021-05-23 00:04:40|15009.87|14889.87|15012.52|14892.52|15014.19|14894.19|15009.52|14889.52|10
1621728290000|2021-05-23 00:04:50|15009.55|14889.55|15006.94|14886.94|15010.04|14890.04|15005.14|14885.14|10
1621728300000|2021-05-23 00:05:00|15006.55|14886.55|15011.79|14891.79|15011.79|14891.79|15004.96|14884.96|10
1621728310000|2021-05-23 00:05:10|15014.79|14894.79|15009.98|14889.98|15016.04|14896.04|15009.98|14889.98|10
1621728320000|2021-05-23 00:05:20|15010.67|14890.67|14973.45|14853.45|15010.67|14890.67|14973.45|14853.45|10
1621728330000|2021-05-23 00:05:30|14972.07|14852.07|14975.79|14855.79|14975.79|14855.79|14970.37|14850.37|9
1621728340000|2021-05-23 00:05:40|14977.45|14857.45|14980.71|14860.71|14980.71|14860.71|14972.7|14852.7|10
1621728350000|2021-05-23 00:05:50|14983.85|14863.85|14978.57|14858.57|14986.03|14866.03|14977.46|14857.46|10
1621728360000|2021-05-23 00:06:00|14975.57|14855.57|14974.37|14854.37|14975.57|14855.57|14972.35|14852.35|10
1621728370000|2021-05-23 00:06:10|14972.67|14852.67|14983.31|14863.31|14983.31|14863.31|14972.67|14852.67|10
1621728380000|2021-05-23 00:06:20|14985.97|14865.97|15005.54|14885.54|15005.54|14885.54|14985.97|14865.97|10
1621728390000|2021-05-23 00:06:30|15005.61|14885.61|15030.18|14910.18|15030.18|14910.18|15005.61|14885.61|10
1621728400000|2021-05-23 00:06:40|15037.25|14917.25|15053.44|14933.44|15054.08|14934.08|15037.25|14917.25|10
1621728410000|2021-05-23 00:06:50|15053.31|14933.31|15064.07|14944.07|15064.07|14944.07|15051.91|14931.91|10
1621728420000|2021-05-23 00:07:00|15066.31|14946.31|15088.59|14968.59|15089.18|14969.18|15066.31|14946.31|10
1621728430000|2021-05-23 00:07:10|15089.43|14969.43|15111.65|14991.65|15111.65|14991.65|15089.43|14969.43|10
1621728440000|2021-05-23 00:07:20|15111.25|14991.25|15094.67|14974.67|15111.25|14991.25|15094.67|14974.67|10
1621728450000|2021-05-23 00:07:30|15093.63|14973.63|15083.28|14963.28|15093.63|14973.63|15080.3|14960.3|10
1621728460000|2021-05-23 00:07:40|15083.1|14963.1|15087.91|14967.91|15087.91|14967.91|15083.1|14963.1|8
1621728470000|2021-05-23 00:07:50|15088.3|14968.3|15086.94|14966.94|15090.47|14970.47|15086.94|14966.94|10
1621728480000|2021-05-23 00:08:00|15088.17|14968.17|15110.55|14990.55|15110.55|14990.55|15088.17|14968.17|10
1621728490000|2021-05-23 00:08:10|15111.42|14991.42|15124.49|15004.49|15124.49|15004.49|15111.42|14991.42|10
1621728500000|2021-05-23 00:08:20|15123.95|15003.95|15112.76|14992.76|15126.28|15006.28|15112.76|14992.76|10
1621728510000|2021-05-23 00:08:30|15106.44|14986.44|15101.98|14981.98|15106.44|14986.44|15099.01|14979.01|10
1621728520000|2021-05-23 00:08:40|15103.71|14983.71|15109.39|14989.39|15109.39|14989.39|15103.71|14983.71|10
1621728530000|2021-05-23 00:08:50|15109.76|14989.76|15106.98|14986.98|15111|14991|15106.38|14986.38|10
1621728540000|2021-05-23 00:09:00|15108.69|14988.69|15114.35|14994.35|15114.93|14994.93|15105.96|14985.96|10
1621728550000|2021-05-23 00:09:10|15114.31|14994.31|15123.65|15003.65|15124.67|15004.67|15114.31|14994.31|10
1621728560000|2021-05-23 00:09:20|15123.28|15003.28|15124.66|15004.66|15124.66|15004.66|15122.92|15002.92|10
1621728570000|2021-05-23 00:09:30|15125.79|15005.79|15133.45|15013.45|15134.87|15014.87|15125.79|15005.79|10
1621728580000|2021-05-23 00:09:40|15131.44|15011.44|15115.29|14995.29|15131.44|15011.44|15115.29|14995.29|10
1621728590000|2021-05-23 00:09:50|15114.53|14994.53|15120.03|15000.03|15120.03|15000.03|15112.65|14992.65|10
1621728600000|2021-05-23 00:10:00|15120.11|15000.11|15107.18|14987.18|15120.11|15000.11|15106.01|14986.01|10
1621728610000|2021-05-23 00:10:10|15102.99|14982.99|15097.79|14977.79|15103.5|14983.5|15096.66|14976.66|10
1621728620000|2021-05-23 00:10:20|15098.69|14978.69|15105.36|14985.36|15105.36|14985.36|15096.62|14976.62|10
1621728630000|2021-05-23 00:10:30|15105.91|14985.91|15130.14|15010.14|15130.14|15010.14|15105.91|14985.91|10
1621728640000|2021-05-23 00:10:40|15129.6|15009.6|15132.5|15012.5|15136.13|15016.13|15129.6|15009.6|10
1621728650000|2021-05-23 00:10:50|15131.38|15011.38|15133.15|15013.15|15133.15|15013.15|15130.44|15010.44|10
1621728660000|2021-05-23 00:11:00|15132.09|15012.09|15129.02|15009.02|15132.63|15012.63|15129.02|15009.02|10
1621728670000|2021-05-23 00:11:10|15129.27|15009.27|15131.18|15011.18|15131.18|15011.18|15128.2|15008.2|10
1621728680000|2021-05-23 00:11:20|15131.91|15011.91|15136.59|15016.59|15136.98|15016.98|15131.91|15011.91|10
1621728690000|2021-05-23 00:11:30|15136.27|15016.27|15131.65|15011.65|15136.27|15016.27|15131.65|15011.65|10
1621728700000|2021-05-23 00:11:40|15131.71|15011.71|15126.18|15006.18|15131.71|15011.71|15125.49|15005.49|10
1621728710000|2021-05-23 00:11:50|15126.93|15006.93|15126.63|15006.63|15127.57|15007.57|15125.58|15005.58|10
1621728720000|2021-05-23 00:12:00|15126.32|15006.32|15136.92|15016.92|15136.99|15016.99|15126.31|15006.31|10
1621728730000|2021-05-23 00:12:10|15136.87|15016.87|15144.34|15024.34|15144.34|15024.34|15136.87|15016.87|10
1621728740000|2021-05-23 00:12:20|15145.31|15025.31|15147.84|15027.84|15147.84|15027.84|15145.31|15025.31|10
1621728750000|2021-05-23 00:12:30|15148.85|15028.85|15149.64|15029.64|15150.32|15030.32|15148.85|15028.85|10
1621728760000|2021-05-23 00:12:40|15150.05|15030.05|15161.7|15041.7|15161.7|15041.7|15150.05|15030.05|10
1621728770000|2021-05-23 00:12:50|15165.36|15045.36|15174.87|15054.87|15175.5|15055.5|15165.36|15045.36|10
1621728780000|2021-05-23 00:13:00|15174.33|15054.33|15191.59|15071.59|15191.59|15071.59|15174.33|15054.33|10
1621728790000|2021-05-23 00:13:10|15191.23|15071.23|15194.78|15074.78|15194.78|15074.78|15191.23|15071.23|10
1621728800000|2021-05-23 00:13:20|15194.97|15074.97|15201.72|15081.72|15202.48|15082.48|15194.97|15074.97|10
1621728810000|2021-05-23 00:13:30|15202.09|15082.09|15217.43|15097.43|15217.43|15097.43|15202.08|15082.08|10
1621728820000|2021-05-23 00:13:40|15219.01|15099.01|15241.47|15121.47|15241.47|15121.47|15219.01|15099.01|10
1621728830000|2021-05-23 00:13:50|15242.14|15122.14|15247.58|15127.58|15247.58|15127.58|15241.95|15121.95|10
1621728840000|2021-05-23 00:14:00|15250.12|15130.12|15267.59|15147.59|15267.59|15147.59|15250.12|15130.12|10
1621728850000|2021-05-23 00:14:10|15267.56|15147.56|15277.77|15157.77|15278.07|15158.07|15267.56|15147.56|10
1621728860000|2021-05-23 00:14:20|15275.76|15155.76|15287.58|15167.58|15287.58|15167.58|15275.76|15155.76|10
1621728870000|2021-05-23 00:14:30|15289.97|15169.97|15288|15168|15292.17|15172.17|15287.38|15167.38|10
1621728880000|2021-05-23 00:14:40|15287.53|15167.53|15285.76|15165.76|15289.09|15169.09|15285.76|15165.76|10
1621728890000|2021-05-23 00:14:50|15286.07|15166.07|15270.72|15150.72|15286.69|15166.69|15268.98|15148.98|10
1621728900000|2021-05-23 00:15:00|15271.37|15151.37|15266.99|15146.99|15272.09|15152.09|15266.99|15146.99|10
1621728910000|2021-05-23 00:15:10|15265.38|15145.38|15256.8|15136.8|15265.38|15145.38|15256.8|15136.8|9
1621728920000|2021-05-23 00:15:20|15256.22|15136.22|15240.54|15120.54|15256.22|15136.22|15240.54|15120.54|10
1621728930000|2021-05-23 00:15:30|15240.16|15120.16|15223.66|15103.66|15240.16|15120.16|15223.66|15103.66|10
1621728940000|2021-05-23 00:15:40|15221.34|15101.34|15215.95|15095.95|15221.34|15101.34|15215.95|15095.95|10
1621728950000|2021-05-23 00:15:50|15215.61|15095.61|15207.74|15087.74|15217.02|15097.02|15207.74|15087.74|10
1621728960000|2021-05-23 00:16:00|15208.64|15088.64|15207.54|15087.54|15208.64|15088.64|15202.21|15082.21|10
1621728970000|2021-05-23 00:16:10|15210.9|15090.9|15224.87|15104.87|15224.87|15104.87|15210.9|15090.9|10
1621728980000|2021-05-23 00:16:20|15225.82|15105.82|15225.67|15105.67|15228.04|15108.04|15225.67|15105.67|10
1621728990000|2021-05-23 00:16:30|15224.49|15104.49|15218.44|15098.44|15224.49|15104.49|15218.44|15098.44|9
1621729000000|2021-05-23 00:16:40|15217.16|15097.16|15211.26|15091.26|15217.16|15097.16|15211.26|15091.26|10
1621729010000|2021-05-23 00:16:50|15212.46|15092.46|15205.2|15085.2|15212.46|15092.46|15205.2|15085.2|10
1621729020000|2021-05-23 00:17:00|15204.46|15084.46|15195.03|15075.03|15204.46|15084.46|15191.83|15071.83|10
1621729030000|2021-05-23 00:17:10|15196.46|15076.46|15216.13|15096.13|15216.13|15096.13|15196.46|15076.46|10
1621729040000|2021-05-23 00:17:20|15216.64|15096.64|15231.37|15111.37|15231.37|15111.37|15216.64|15096.64|10
1621729050000|2021-05-23 00:17:30|15232.43|15112.43|15234.01|15114.01|15234.57|15114.57|15232.01|15112.01|10
1621729060000|2021-05-23 00:17:40|15233.19|15113.19|15237.83|15117.83|15238.14|15118.14|15233.19|15113.19|10
1621729070000|2021-05-23 00:17:50|15238.09|15118.09|15251.51|15131.51|15252.32|15132.32|15238.09|15118.09|10
1621729080000|2021-05-23 00:18:00|15252.25|15132.25|15262.61|15142.61|15262.61|15142.61|15252.25|15132.25|10
1621729090000|2021-05-23 00:18:10|15267.82|15147.82|15306.11|15186.11|15306.11|15186.11|15267.82|15147.82|10
1621729100000|2021-05-23 00:18:20|15308.43|15188.43|15346.91|15226.91|15348.31|15228.31|15308.43|15188.43|10
1621729110000|2021-05-23 00:18:30|15347.49|15227.49|15349.92|15229.92|15351.62|15231.62|15347.49|15227.49|10
1621729120000|2021-05-23 00:18:40|15349.34|15229.34|15357.13|15237.13|15357.13|15237.13|15349.34|15229.34|10
1621729130000|2021-05-23 00:18:50|15365.04|15245.04|15371.85|15251.85|15371.85|15251.85|15365.04|15245.04|10
1621729140000|2021-05-23 00:19:00|15373.14|15253.14|15369.52|15249.52|15376.11|15256.11|15369.52|15249.52|10
1621729150000|2021-05-23 00:19:10|15368.91|15248.91|15356.25|15236.25|15368.91|15248.91|15356.25|15236.25|10
1621729160000|2021-05-23 00:19:20|15355.75|15235.75|15345.02|15225.02|15355.75|15235.75|15343.38|15223.38|10
1621729170000|2021-05-23 00:19:30|15346.58|15226.58|15353.43|15233.43|15354.05|15234.05|15346.58|15226.58|10
1621729180000|2021-05-23 00:19:40|15354.12|15234.12|15365.35|15245.35|15367.53|15247.53|15354.12|15234.12|10
1621729190000|2021-05-23 00:19:50|15365.34|15245.34|15365.76|15245.76|15365.76|15245.76|15363.48|15243.48|10
1621729200000|2021-05-23 00:20:00|15367.04|15247.04|15358.08|15238.08|15367.04|15247.04|15358.08|15238.08|10
1621729210000|2021-05-23 00:20:10|15357.1|15237.1|15355.86|15235.86|15357.1|15237.1|15354|15234|10
1621729220000|2021-05-23 00:20:20|15355.79|15235.79|15353.82|15233.82|15356.21|15236.21|15353.82|15233.82|10
1621729230000|2021-05-23 00:20:30|15353.42|15233.42|15349.02|15229.02|15354.36|15234.36|15349.02|15229.02|10
1621729240000|2021-05-23 00:20:40|15347.47|15227.47|15346.58|15226.58|15347.47|15227.47|15344.41|15224.41|10
1621729250000|2021-05-23 00:20:50|15346.67|15226.67|15344.88|15224.88|15347.59|15227.59|15344.57|15224.57|10
1621729260000|2021-05-23 00:21:00|15345.41|15225.41|15348.09|15228.09|15348.09|15228.09|15344.97|15224.97|10
1621729270000|2021-05-23 00:21:10|15348.26|15228.26|15354.24|15234.24|15354.24|15234.24|15348.26|15228.26|10
1621729280000|2021-05-23 00:21:20|15354.46|15234.46|15363.82|15243.82|15364.29|15244.29|15354.46|15234.46|9
1621729290000|2021-05-23 00:21:30|15363.53|15243.53|15364.95|15244.95|15365.65|15245.65|15362.05|15242.05|10
1621729300000|2021-05-23 00:21:40|15364.93|15244.93|15351.97|15231.97|15364.93|15244.93|15351.97|15231.97|10
1621729310000|2021-05-23 00:21:50|15351.41|15231.41|15339.89|15219.89|15351.41|15231.41|15339.89|15219.89|10
1621729320000|2021-05-23 00:22:00|15337.25|15217.25|15321.93|15201.93|15337.25|15217.25|15321.93|15201.93|10
1621729330000|2021-05-23 00:22:10|15317.93|15197.93|15314.24|15194.24|15317.93|15197.93|15313.57|15193.57|10
1621729340000|2021-05-23 00:22:20|15312.77|15192.77|15326.75|15206.75|15326.75|15206.75|15312.77|15192.77|10
1621729350000|2021-05-23 00:22:30|15328.07|15208.07|15337.79|15217.79|15337.79|15217.79|15328.07|15208.07|10
1621729360000|2021-05-23 00:22:40|15338.03|15218.03|15339.8|15219.8|15339.8|15219.8|15337.07|15217.07|10
1621729370000|2021-05-23 00:22:50|15339.72|15219.72|15336.66|15216.66|15339.9|15219.9|15336.62|15216.62|10
1621729380000|2021-05-23 00:23:00|15336.46|15216.46|15331.69|15211.69|15339.21|15219.21|15331.69|15211.69|10
1621729390000|2021-05-23 00:23:10|15330.49|15210.49|15319.28|15199.28|15330.49|15210.49|15319.28|15199.28|10
1621729400000|2021-05-23 00:23:20|15318.69|15198.69|15319.49|15199.49|15320.81|15200.81|15318.69|15198.69|10
1621729410000|2021-05-23 00:23:30|15317.32|15197.32|15314.5|15194.5|15317.66|15197.66|15313.32|15193.32|10
1621729420000|2021-05-23 00:23:40|15314.3|15194.3|15320.6|15200.6|15320.64|15200.64|15314.3|15194.3|10
1621729430000|2021-05-23 00:23:50|15320.78|15200.78|15318.75|15198.75|15321.14|15201.14|15316.83|15196.83|10
1621729440000|2021-05-23 00:24:00|15318.98|15198.98|15320.17|15200.17|15320.17|15200.17|15315.66|15195.66|10
1621729450000|2021-05-23 00:24:10|15322.29|15202.29|15328.48|15208.48|15328.48|15208.48|15322.29|15202.29|10
1621729460000|2021-05-23 00:24:20|15328.24|15208.24|15331.26|15211.26|15331.48|15211.48|15328.24|15208.24|10
1621729470000|2021-05-23 00:24:30|15331.27|15211.27|15328.08|15208.08|15331.27|15211.27|15327.94|15207.94|10
1621729480000|2021-05-23 00:24:40|15327.03|15207.03|15328.46|15208.46|15328.46|15208.46|15326.58|15206.58|9
1621729490000|2021-05-23 00:24:50|15328.76|15208.76|15327.62|15207.62|15329.86|15209.86|15327.62|15207.62|10
1621729500000|2021-05-23 00:25:00|15327.7|15207.7|15326.49|15206.49|15328.75|15208.75|15326.49|15206.49|10
1621729510000|2021-05-23 00:25:10|15326.88|15206.88|15329.43|15209.43|15330.34|15210.34|15326.12|15206.12|10
1621729520000|2021-05-23 00:25:20|15330.23|15210.23|15333.81|15213.81|15333.81|15213.81|15327.95|15207.95|10
1621729530000|2021-05-23 00:25:30|15332.9|15212.9|15339.29|15219.29|15339.29|15219.29|15332.04|15212.04|10
1621729540000|2021-05-23 00:25:40|15340.17|15220.17|15346.44|15226.44|15346.44|15226.44|15340.14|15220.14|10
1621729550000|2021-05-23 00:25:50|15348.16|15228.16|15352.92|15232.92|15352.92|15232.92|15348.16|15228.16|10
1621729560000|2021-05-23 00:26:00|15352.05|15232.05|15346.13|15226.13|15353.08|15233.08|15345.97|15225.97|10
1621729570000|2021-05-23 00:26:10|15345.65|15225.65|15349.79|15229.79|15349.79|15229.79|15345.26|15225.26|9
1621729580000|2021-05-23 00:26:20|15350.25|15230.25|15347.92|15227.92|15350.25|15230.25|15346.97|15226.97|10
1621729590000|2021-05-23 00:26:30|15347.82|15227.82|15344.54|15224.54|15348.2|15228.2|15344.54|15224.54|10
1621729600000|2021-05-23 00:26:40|15344.89|15224.89|15336.31|15216.31|15344.89|15224.89|15336.31|15216.31|9
1621729610000|2021-05-23 00:26:50|15336.39|15216.39|15334.38|15214.38|15336.86|15216.86|15333.91|15213.91|10
1621729620000|2021-05-23 00:27:00|15334.64|15214.64|15327.03|15207.03|15334.64|15214.64|15327.03|15207.03|10
1621729630000|2021-05-23 00:27:10|15325.72|15205.72|15311.54|15191.54|15325.72|15205.72|15311.54|15191.54|10
1621729640000|2021-05-23 00:27:20|15311.05|15191.05|15308.35|15188.35|15312.45|15192.45|15308.35|15188.35|10
1621729650000|2021-05-23 00:27:30|15307.64|15187.64|15286.49|15166.49|15307.64|15187.64|15286.49|15166.49|10
1621729660000|2021-05-23 00:27:40|15279.15|15159.15|15272.11|15152.11|15279.2|15159.2|15271.72|15151.72|10
1621729670000|2021-05-23 00:27:50|15271.58|15151.58|15279.95|15159.95|15279.95|15159.95|15271.58|15151.58|10
1621729680000|2021-05-23 00:28:00|15279.63|15159.63|15283.21|15163.21|15283.21|15163.21|15279.45|15159.45|10
1621729690000|2021-05-23 00:28:10|15283.19|15163.19|15279.65|15159.65|15284.62|15164.62|15279.65|15159.65|10
1621729700000|2021-05-23 00:28:20|15278.97|15158.97|15288.63|15168.63|15288.63|15168.63|15278.97|15158.97|10
1621729710000|2021-05-23 00:28:30|15288.65|15168.65|15292.03|15172.03|15292.52|15172.52|15288.4|15168.4|10
1621729720000|2021-05-23 00:28:40|15291.9|15171.9|15295.29|15175.29|15295.53|15175.53|15291.71|15171.71|10
1621729730000|2021-05-23 00:28:50|15295.47|15175.47|15293.45|15173.45|15295.52|15175.52|15293.45|15173.45|10
1621729740000|2021-05-23 00:29:00|15293.86|15173.86|15303.98|15183.98|15303.98|15183.98|15293.86|15173.86|10
1621729750000|2021-05-23 00:29:10|15306.39|15186.39|15313.41|15193.41|15313.41|15193.41|15306.39|15186.39|10
1621729760000|2021-05-23 00:29:20|15314.09|15194.09|15327.69|15207.69|15327.69|15207.69|15314.09|15194.09|10
1621729770000|2021-05-23 00:29:30|15327.23|15207.23|15342.55|15222.55|15342.55|15222.55|15327.23|15207.23|10
1621729780000|2021-05-23 00:29:40|15349.5|15229.5|15361.18|15241.18|15361.19|15241.19|15349.5|15229.5|10
1621729790000|2021-05-23 00:29:50|15361.11|15241.11|15358.28|15238.28|15361.11|15241.11|15358.28|15238.28|10
1621729800000|2021-05-23 00:30:00|15358.7|15238.7|15359.8|15239.8|15360.02|15240.02|15357.34|15237.34|10
1621729810000|2021-05-23 00:30:10|15360.26|15240.26|15366.13|15246.13|15366.13|15246.13|15359.74|15239.74|10
1621729820000|2021-05-23 00:30:20|15367.5|15247.5|15389.77|15269.77|15389.77|15269.77|15367.43|15247.43|10
1621729830000|2021-05-23 00:30:30|15392.52|15272.52|15413.62|15293.62|15413.62|15293.62|15390.94|15270.94|10
1621729840000|2021-05-23 00:30:40|15413.44|15293.44|15418.75|15298.75|15419.45|15299.45|15413.44|15293.44|10
1621729850000|2021-05-23 00:30:50|15418.32|15298.32|15418.86|15298.86|15418.86|15298.86|15417.65|15297.65|10
1621729860000|2021-05-23 00:31:00|15418.26|15298.26|15419.58|15299.58|15420.31|15300.31|15417.94|15297.94|10
1621729870000|2021-05-23 00:31:10|15418.59|15298.59|15420.47|15300.47|15424.25|15304.25|15418.59|15298.59|10
1621729880000|2021-05-23 00:31:20|15420.86|15300.86|15432.95|15312.95|15432.95|15312.95|15420.86|15300.86|10
1621729890000|2021-05-23 00:31:30|15433.96|15313.96|15442.66|15322.66|15442.66|15322.66|15433.96|15313.96|10
1621729900000|2021-05-23 00:31:40|15442.99|15322.99|15442.89|15322.89|15442.99|15322.99|15439.81|15319.81|10
1621729910000|2021-05-23 00:31:50|15442.96|15322.96|15441.42|15321.42|15444.84|15324.84|15441.42|15321.42|10
1621729920000|2021-05-23 00:32:00|15442.57|15322.57|15436.34|15316.34|15444.21|15324.21|15436.34|15316.34|10
1621729930000|2021-05-23 00:32:10|15435.38|15315.38|15430.99|15310.99|15436.69|15316.69|15430.79|15310.79|10
1621729940000|2021-05-23 00:32:20|15431.24|15311.24|15428.95|15308.95|15432.91|15312.91|15428.95|15308.95|10
1621729950000|2021-05-23 00:32:30|15427.54|15307.54|15425.25|15305.25|15427.54|15307.54|15422.95|15302.95|10
1621729960000|2021-05-23 00:32:40|15426.43|15306.43|15429.61|15309.61|15430.8|15310.8|15426.16|15306.16|10
1621729970000|2021-05-23 00:32:50|15430.22|15310.22|15428.69|15308.69|15430.22|15310.22|15428.69|15308.69|10
1621729980000|2021-05-23 00:33:00|15427.75|15307.75|15414.62|15294.62|15427.76|15307.76|15414.62|15294.62|10
1621729990000|2021-05-23 00:33:10|15414.67|15294.67|15401.54|15281.54|15414.67|15294.67|15401.54|15281.54|10
1621730000000|2021-05-23 00:33:20|15401.76|15281.76|15403.43|15283.43|15403.75|15283.75|15401.53|15281.53|10
1621730010000|2021-05-23 00:33:30|15402.94|15282.94|15382.18|15262.18|15402.94|15282.94|15382.18|15262.18|10
1621730020000|2021-05-23 00:33:40|15380.37|15260.37|15382.3|15262.3|15382.32|15262.32|15379.15|15259.15|10
1621730030000|2021-05-23 00:33:50|15382.98|15262.98|15384.28|15264.28|15384.33|15264.33|15382.49|15262.49|10
1621730040000|2021-05-23 00:34:00|15385.19|15265.19|15389.79|15269.79|15390.17|15270.17|15385.19|15265.19|10
1621730050000|2021-05-23 00:34:10|15389.16|15269.16|15374.37|15254.37|15389.16|15269.16|15374.37|15254.37|10
1621730060000|2021-05-23 00:34:20|15374.12|15254.12|15379.23|15259.23|15379.32|15259.32|15374.12|15254.12|10
1621730070000|2021-05-23 00:34:30|15380.35|15260.35|15382.51|15262.51|15382.51|15262.51|15379.98|15259.98|10
1621730080000|2021-05-23 00:34:40|15381.67|15261.67|15373.22|15253.22|15381.67|15261.67|15373.22|15253.22|10
1621730090000|2021-05-23 00:34:50|15373.07|15253.07|15369.86|15249.86|15373.07|15253.07|15369.42|15249.42|10
1621730100000|2021-05-23 00:35:00|15369.2|15249.2|15382.87|15262.87|15382.87|15262.87|15369.2|15249.2|10
1621730110000|2021-05-23 00:35:10|15383.41|15263.41|15392.93|15272.93|15392.93|15272.93|15383.41|15263.41|10
1621730120000|2021-05-23 00:35:20|15393.98|15273.98|15410.11|15290.11|15410.11|15290.11|15393.98|15273.98|10
1621730130000|2021-05-23 00:35:30|15412.14|15292.14|15429.14|15309.14|15429.14|15309.14|15412.14|15292.14|10
1621730140000|2021-05-23 00:35:40|15430.81|15310.81|15453.81|15333.81|15453.81|15333.81|15430.81|15310.81|10
1621730150000|2021-05-23 00:35:50|15454.48|15334.48|15452.98|15332.98|15459.42|15339.42|15452.98|15332.98|10
1621730160000|2021-05-23 00:36:00|15453.73|15333.73|15453.05|15333.05|15453.73|15333.73|15452.24|15332.24|9
1621730170000|2021-05-23 00:36:10|15453.59|15333.59|15461.54|15341.54|15461.54|15341.54|15453.59|15333.59|10
1621730180000|2021-05-23 00:36:20|15462.36|15342.36|15465.13|15345.13|15466.28|15346.28|15458.65|15338.65|10
1621730190000|2021-05-23 00:36:30|15466.18|15346.18|15467.85|15347.85|15468.52|15348.52|15466.09|15346.09|10
1621730200000|2021-05-23 00:36:40|15468.3|15348.3|15467.39|15347.39|15470.08|15350.08|15467.39|15347.39|10
1621730210000|2021-05-23 00:36:50|15467.47|15347.47|15465.7|15345.7|15467.63|15347.63|15461.89|15341.89|10
1621730220000|2021-05-23 00:37:00|15465.31|15345.31|15467.63|15347.63|15471.03|15351.03|15465.08|15345.08|10
1621730230000|2021-05-23 00:37:10|15467.77|15347.77|15467.84|15347.84|15469.33|15349.33|15467.26|15347.26|10
1621730240000|2021-05-23 00:37:20|15468.37|15348.37|15463.82|15343.82|15468.56|15348.56|15463.82|15343.82|10
1621730250000|2021-05-23 00:37:30|15463.63|15343.63|15469.29|15349.29|15469.29|15349.29|15463.32|15343.32|10
1621730260000|2021-05-23 00:37:40|15469.45|15349.45|15480.65|15360.65|15480.65|15360.65|15469.45|15349.45|10
1621730270000|2021-05-23 00:37:50|15480.54|15360.54|15480.32|15360.32|15484.68|15364.68|15479.73|15359.73|10
1621730280000|2021-05-23 00:38:00|15479.52|15359.52|15478.81|15358.81|15479.52|15359.52|15473.78|15353.78|10
1621730290000|2021-05-23 00:38:10|15478.91|15358.91|15484.43|15364.43|15484.43|15364.43|15478.91|15358.91|10
1621730300000|2021-05-23 00:38:20|15484.52|15364.52|15490.03|15370.03|15490.03|15370.03|15483.84|15363.84|10
1621730310000|2021-05-23 00:38:30|15491.24|15371.24|15493.55|15373.55|15494.13|15374.13|15491.24|15371.24|10
1621730320000|2021-05-23 00:38:40|15495.47|15375.47|15497.08|15377.08|15497.08|15377.08|15495.13|15375.13|10
1621730330000|2021-05-23 00:38:50|15497.14|15377.14|15499.2|15379.2|15500.37|15380.37|15497.14|15377.14|10
1621730340000|2021-05-23 00:39:00|15499.93|15379.93|15500.72|15380.72|15502.52|15382.52|15499.93|15379.93|10
1621730350000|2021-05-23 00:39:10|15500.06|15380.06|15504.35|15384.35|15504.35|15384.35|15499.3|15379.3|10
1621730360000|2021-05-23 00:39:20|15504.43|15384.43|15513|15393|15513.39|15393.39|15504.43|15384.43|10
1621730370000|2021-05-23 00:39:30|15511.26|15391.26|15511.03|15391.03|15511.69|15391.69|15507.55|15387.55|10
1621730380000|2021-05-23 00:39:40|15511.72|15391.72|15509.69|15389.69|15511.98|15391.98|15509.16|15389.16|10
1621730390000|2021-05-23 00:39:50|15510.52|15390.52|15507.44|15387.44|15511.07|15391.07|15507.44|15387.44|10
1621730400000|2021-05-23 00:40:00|15506.4|15386.4|15509.63|15389.63|15509.63|15389.63|15506.4|15386.4|10
1621730410000|2021-05-23 00:40:10|15511.15|15391.15|15515.08|15395.08|15515.08|15395.08|15511.15|15391.15|10
1621730420000|2021-05-23 00:40:20|15515|15395|15516.23|15396.23|15516.23|15396.23|15512.71|15392.71|10
1621730430000|2021-05-23 00:40:30|15516.56|15396.56|15518.93|15398.93|15519.63|15399.63|15516.56|15396.56|10
1621730440000|2021-05-23 00:40:40|15518.82|15398.82|15524.9|15404.9|15524.93|15404.93|15517.51|15397.51|10
1621730450000|2021-05-23 00:40:50|15524.69|15404.69|15523.58|15403.58|15526.55|15406.55|15523.58|15403.58|10
1621730460000|2021-05-23 00:41:00|15523.42|15403.42|15524.13|15404.13|15524.52|15404.52|15522.61|15402.61|10
1621730470000|2021-05-23 00:41:10|15523.93|15403.93|15531.43|15411.43|15531.43|15411.43|15523.93|15403.93|10
1621730480000|2021-05-23 00:41:20|15533.07|15413.07|15565.28|15445.28|15565.28|15445.28|15533.07|15413.07|10
1621730490000|2021-05-23 00:41:30|15565.82|15445.82|15570.86|15450.86|15570.86|15450.86|15565.82|15445.82|10
1621730500000|2021-05-23 00:41:40|15572.38|15452.38|15566.91|15446.91|15572.75|15452.75|15566.91|15446.91|10
1621730510000|2021-05-23 00:41:50|15565.13|15445.13|15558.34|15438.34|15565.17|15445.17|15558.34|15438.34|9
1621730520000|2021-05-23 00:42:00|15558.11|15438.11|15559.29|15439.29|15559.29|15439.29|15555.56|15435.56|10
1621730530000|2021-05-23 00:42:10|15557.51|15437.51|15559.64|15439.64|15559.64|15439.64|15557.13|15437.13|10
1621730540000|2021-05-23 00:42:20|15559.77|15439.77|15569.07|15449.07|15569.07|15449.07|15559.39|15439.39|10
1621730550000|2021-05-23 00:42:30|15568.86|15448.86|15576.91|15456.91|15576.99|15456.99|15568.86|15448.86|10
1621730560000|2021-05-23 00:42:40|15575.83|15455.83|15573.53|15453.53|15575.83|15455.83|15571.29|15451.29|10
1621730570000|2021-05-23 00:42:50|15572.93|15452.93|15568.12|15448.12|15573.76|15453.76|15568.12|15448.12|10
1621730580000|2021-05-23 00:43:00|15566.58|15446.58|15569.45|15449.45|15569.73|15449.73|15565.35|15445.35|10
1621730590000|2021-05-23 00:43:10|15569.22|15449.22|15571.71|15451.71|15571.71|15451.71|15566.83|15446.83|10
1621730600000|2021-05-23 00:43:20|15573.94|15453.94|15572.96|15452.96|15574.32|15454.32|15572.96|15452.96|10
1621730610000|2021-05-23 00:43:30|15575.4|15455.4|15586.79|15466.79|15586.79|15466.79|15575.4|15455.4|10
1621730620000|2021-05-23 00:43:40|15588.07|15468.07|15600.54|15480.54|15600.54|15480.54|15588.07|15468.07|10
1621730630000|2021-05-23 00:43:50|15601.88|15481.88|15607.46|15487.46|15615.62|15495.62|15601.88|15481.88|10
1621730640000|2021-05-23 00:44:00|15606.56|15486.56|15605.75|15485.75|15607.92|15487.92|15602.97|15482.97|10
1621730650000|2021-05-23 00:44:10|15605.4|15485.4|15610.19|15490.19|15610.19|15490.19|15605.21|15485.21|10
1621730660000|2021-05-23 00:44:20|15609.87|15489.87|15610.51|15490.51|15614.47|15494.47|15609.35|15489.35|10
1621730670000|2021-05-23 00:44:30|15610.47|15490.47|15610.27|15490.27|15611.63|15491.63|15609.66|15489.66|10
1621730680000|2021-05-23 00:44:40|15611.59|15491.59|15618.47|15498.47|15618.47|15498.47|15611.59|15491.59|10
1621730690000|2021-05-23 00:44:50|15619.15|15499.15|15616.11|15496.11|15619.15|15499.15|15615.59|15495.59|10
1621730700000|2021-05-23 00:45:00|15616.37|15496.37|15625.29|15505.29|15625.29|15505.29|15613.04|15493.04|10
1621730710000|2021-05-23 00:45:10|15625.12|15505.12|15632.57|15512.57|15634.48|15514.48|15623.37|15503.37|9
1621730720000|2021-05-23 00:45:20|15633.21|15513.21|15633.66|15513.66|15634.32|15514.32|15632.24|15512.24|10
1621730730000|2021-05-23 00:45:30|15632.9|15512.9|15614.83|15494.83|15632.9|15512.9|15614.83|15494.83|10
1621730740000|2021-05-23 00:45:40|15611.39|15491.39|15605.78|15485.78|15611.39|15491.39|15604.24|15484.24|10
1621730750000|2021-05-23 00:45:50|15605.19|15485.19|15606.92|15486.92|15607.36|15487.36|15603.43|15483.43|10
1621730760000|2021-05-23 00:46:00|15606.8|15486.8|15602.42|15482.42|15607.18|15487.18|15602.42|15482.42|10
1621730770000|2021-05-23 00:46:10|15602.11|15482.11|15588.38|15468.38|15603.88|15483.88|15588.38|15468.38|10
1621730780000|2021-05-23 00:46:20|15585.86|15465.86|15582.73|15462.73|15585.96|15465.96|15582.73|15462.73|10
1621730790000|2021-05-23 00:46:30|15583.5|15463.5|15581.26|15461.26|15584.57|15464.57|15581.26|15461.26|10
1621730800000|2021-05-23 00:46:40|15581.03|15461.03|15581.53|15461.53|15582.65|15462.65|15580.28|15460.28|10
1621730810000|2021-05-23 00:46:50|15584.86|15464.86|15580.52|15460.52|15584.86|15464.86|15580.52|15460.52|10
1621730820000|2021-05-23 00:47:00|15580.07|15460.07|15596.14|15476.14|15596.14|15476.14|15580.07|15460.07|10
1621730830000|2021-05-23 00:47:10|15599.56|15479.56|15603.91|15483.91|15603.91|15483.91|15599.22|15479.22|10
1621730840000|2021-05-23 00:47:20|15605.74|15485.74|15610.98|15490.98|15611.61|15491.61|15605.67|15485.67|10
1621730850000|2021-05-23 00:47:30|15612.9|15492.9|15611.29|15491.29|15613.68|15493.68|15611.29|15491.29|10
1621730860000|2021-05-23 00:47:40|15611.22|15491.22|15614.95|15494.95|15615.75|15495.75|15611.22|15491.22|10
1621730870000|2021-05-23 00:47:50|15614.47|15494.47|15614.84|15494.84|15617.4|15497.4|15613.8|15493.8|10
1621730880000|2021-05-23 00:48:00|15615.05|15495.05|15624.05|15504.05|15624.05|15504.05|15614.34|15494.34|10
1621730890000|2021-05-23 00:48:10|15628.36|15508.36|15631.1|15511.1|15631.1|15511.1|15628.36|15508.36|10
1621730900000|2021-05-23 00:48:20|15631.26|15511.26|15633.55|15513.55|15634.69|15514.69|15631.26|15511.26|10
1621730910000|2021-05-23 00:48:30|15633.47|15513.47|15637.55|15517.55|15637.55|15517.55|15633.47|15513.47|10
1621730920000|2021-05-23 00:48:40|15637.6|15517.6|15642.2|15522.2|15642.2|15522.2|15637.31|15517.31|10
1621730930000|2021-05-23 00:48:50|15642.61|15522.61|15643.02|15523.02|15643.69|15523.69|15642.57|15522.57|10
1621730940000|2021-05-23 00:49:00|15643.53|15523.53|15644.21|15524.21|15644.61|15524.61|15643.53|15523.53|10
1621730950000|2021-05-23 00:49:10|15645.14|15525.14|15649.12|15529.12|15649.12|15529.12|15644.97|15524.97|10
1621730960000|2021-05-23 00:49:20|15650.16|15530.16|15656.56|15536.56|15656.56|15536.56|15650.16|15530.16|10
1621730970000|2021-05-23 00:49:30|15655.31|15535.31|15665.82|15545.82|15665.82|15545.82|15655.22|15535.22|10
1621730980000|2021-05-23 00:49:40|15664.95|15544.95|15669.16|15549.16|15669.44|15549.44|15663.09|15543.09|10
1621730990000|2021-05-23 00:49:50|15671.37|15551.37|15685.46|15565.46|15685.46|15565.46|15671.37|15551.37|9
1621731000000|2021-05-23 00:50:00|15685.03|15565.03|15685.44|15565.44|15687.24|15567.24|15682.23|15562.23|10
1621731010000|2021-05-23 00:50:10|15684.89|15564.89|15693.65|15573.65|15693.65|15573.65|15684.89|15564.89|10
1621731020000|2021-05-23 00:50:20|15691.13|15571.13|15692.37|15572.37|15693.73|15573.73|15688.66|15568.66|10
1621731030000|2021-05-23 00:50:30|15690.76|15570.76|15694.36|15574.36|15694.36|15574.36|15690.76|15570.76|10
1621731040000|2021-05-23 00:50:40|15694.68|15574.68|15696.39|15576.39|15697.1|15577.1|15694.68|15574.68|10
1621731050000|2021-05-23 00:50:50|15695.93|15575.93|15694.47|15574.47|15695.93|15575.93|15693.4|15573.4|10
1621731060000|2021-05-23 00:51:00|15695.35|15575.35|15696.96|15576.96|15696.96|15576.96|15695.35|15575.35|10
1621731070000|2021-05-23 00:51:10|15696.67|15576.67|15700.45|15580.45|15702.71|15582.71|15696.67|15576.67|10
1621731080000|2021-05-23 00:51:20|15699.71|15579.71|15691.18|15571.18|15699.85|15579.85|15691.18|15571.18|10
1621731090000|2021-05-23 00:51:30|15692.53|15572.53|15687.99|15567.99|15692.53|15572.53|15687.99|15567.99|10
1621731100000|2021-05-23 00:51:40|15687.86|15567.86|15689.66|15569.66|15690.42|15570.42|15687.86|15567.86|10
1621731110000|2021-05-23 00:51:50|15688.61|15568.61|15686.22|15566.22|15689.03|15569.03|15685.82|15565.82|10
1621731120000|2021-05-23 00:52:00|15684.52|15564.52|15687.42|15567.42|15687.53|15567.53|15681.41|15561.41|10
1621731130000|2021-05-23 00:52:10|15688.36|15568.36|15682.89|15562.89|15688.36|15568.36|15682.55|15562.55|10
1621731140000|2021-05-23 00:52:20|15685.25|15565.25|15681.92|15561.92|15686.21|15566.21|15681.92|15561.92|10
1621731150000|2021-05-23 00:52:30|15682.61|15562.61|15678.46|15558.46|15684.38|15564.38|15678.46|15558.46|10
1621731160000|2021-05-23 00:52:40|15678.37|15558.37|15667.97|15547.97|15678.37|15558.37|15667.97|15547.97|10
1621731170000|2021-05-23 00:52:50|15667.51|15547.51|15664.28|15544.28|15668.59|15548.59|15664.28|15544.28|10
1621731180000|2021-05-23 00:53:00|15664.38|15544.38|15665.54|15545.54|15665.7|15545.7|15663.46|15543.46|10
1621731190000|2021-05-23 00:53:10|15666.08|15546.08|15668.62|15548.62|15668.62|15548.62|15665.1|15545.1|10
1621731200000|2021-05-23 00:53:20|15670.87|15550.87|15680.06|15560.06|15680.59|15560.59|15670.72|15550.72|10
1621731210000|2021-05-23 00:53:30|15680.72|15560.72|15683.89|15563.89|15685.08|15565.08|15680.72|15560.72|10
1621731220000|2021-05-23 00:53:40|15683.54|15563.54|15683.15|15563.15|15685.47|15565.47|15682.9|15562.9|10
1621731230000|2021-05-23 00:53:50|15683.04|15563.04|15682.71|15562.71|15683.28|15563.28|15681.55|15561.55|10
1621731240000|2021-05-23 00:54:00|15682.44|15562.44|15674.51|15554.51|15682.75|15562.75|15674.51|15554.51|10
1621731250000|2021-05-23 00:54:10|15673.51|15553.51|15670.38|15550.38|15673.51|15553.51|15669.76|15549.76|10
1621731260000|2021-05-23 00:54:20|15671.03|15551.03|15671.56|15551.56|15673.72|15553.72|15670.99|15550.99|10
1621731270000|2021-05-23 00:54:30|15671.09|15551.09|15667.64|15547.64|15671.77|15551.77|15667.64|15547.64|10
1621731280000|2021-05-23 00:54:40|15666.46|15546.46|15670.24|15550.24|15670.96|15550.96|15666.46|15546.46|10
1621731290000|2021-05-23 00:54:50|15670|15550|15664.13|15544.13|15670.86|15550.86|15663.09|15543.09|10
1621731300000|2021-05-23 00:55:00|15664.17|15544.17|15674.47|15554.47|15674.47|15554.47|15663.63|15543.63|10
1621731310000|2021-05-23 00:55:10|15675.54|15555.54|15671.55|15551.55|15677.48|15557.48|15671.55|15551.55|10
1621731320000|2021-05-23 00:55:20|15672.26|15552.26|15671.93|15551.93|15673.44|15553.44|15671.93|15551.93|10
1621731330000|2021-05-23 00:55:30|15672.15|15552.15|15674.4|15554.4|15675.18|15555.18|15672.15|15552.15|9
1621731340000|2021-05-23 00:55:40|15674.49|15554.49|15678.06|15558.06|15678.23|15558.23|15674.49|15554.49|10
1621731350000|2021-05-23 00:55:50|15677.41|15557.41|15679.69|15559.69|15679.69|15559.69|15676|15556|10
1621731360000|2021-05-23 00:56:00|15679.18|15559.18|15682.76|15562.76|15682.76|15562.76|15678.7|15558.7|10
1621731370000|2021-05-23 00:56:10|15684.11|15564.11|15694.07|15574.07|15694.07|15574.07|15683.25|15563.25|10
1621731380000|2021-05-23 00:56:20|15696.88|15576.88|15712.33|15592.33|15712.33|15592.33|15696.88|15576.88|10
1621731390000|2021-05-23 00:56:30|15711.15|15591.15|15715.91|15595.91|15717.74|15597.74|15711.15|15591.15|10
1621731400000|2021-05-23 00:56:40|15715.4|15595.4|15713.99|15593.99|15715.4|15595.4|15713.22|15593.22|10
1621731410000|2021-05-23 00:56:50|15713.36|15593.36|15719.93|15599.93|15719.93|15599.93|15713|15593|10
1621731420000|2021-05-23 00:57:00|15720.04|15600.04|15720.61|15600.61|15720.61|15600.61|15717.82|15597.82|10
1621731430000|2021-05-23 00:57:10|15721.12|15601.12|15723.08|15603.08|15723.21|15603.21|15721.12|15601.12|10
1621731440000|2021-05-23 00:57:20|15719.68|15599.68|15720.34|15600.34|15720.58|15600.58|15717.88|15597.88|10
1621731450000|2021-05-23 00:57:30|15720.78|15600.78|15722.67|15602.67|15722.97|15602.97|15720.65|15600.65|10
1621731460000|2021-05-23 00:57:40|15722.54|15602.54|15722.92|15602.92|15722.92|15602.92|15720.18|15600.18|10
1621731470000|2021-05-23 00:57:50|15723.18|15603.18|15723.36|15603.36|15726.06|15606.06|15722.93|15602.93|9
1621731480000|2021-05-23 00:58:00|15721.74|15601.74|15714.71|15594.71|15722.11|15602.11|15714.71|15594.71|10
1621731490000|2021-05-23 00:58:10|15714.19|15594.19|15706.94|15586.94|15714.19|15594.19|15706.94|15586.94|9
1621731500000|2021-05-23 00:58:20|15707.34|15587.34|15704.53|15584.53|15708.73|15588.73|15704.15|15584.15|10
1621731510000|2021-05-23 00:58:30|15704.1|15584.1|15707.83|15587.83|15707.83|15587.83|15699.49|15579.49|10
1621731520000|2021-05-23 00:58:40|15707.66|15587.66|15706.16|15586.16|15708.19|15588.19|15706.11|15586.11|10
1621731530000|2021-05-23 00:58:50|15705.28|15585.28|15700.44|15580.44|15705.28|15585.28|15699.67|15579.67|10
1621731540000|2021-05-23 00:59:00|15700.42|15580.42|15706.41|15586.41|15706.41|15586.41|15700.42|15580.42|10
1621731550000|2021-05-23 00:59:10|15708.26|15588.26|15708.08|15588.08|15710.99|15590.99|15707.79|15587.79|10
1621731560000|2021-05-23 00:59:20|15709.98|15589.98|15715.01|15595.01|15715.01|15595.01|15709.55|15589.55|10
1621731570000|2021-05-23 00:59:30|15715.11|15595.11|15718.2|15598.2|15718.38|15598.38|15713.72|15593.72|10
1621731580000|2021-05-23 00:59:40|15724.21|15604.21|15730.59|15610.59|15731.93|15611.93|15724.21|15604.21|10
1621731590000|2021-05-23 00:59:50|15730.79|15610.79|15729.11|15609.11|15731|15611|15729.11|15609.11|10
1621731600000|2021-05-23 01:00:00|15729.12|15609.12|15724.51|15604.51|15729.61|15609.61|15724.51|15604.51|10
1621731610000|2021-05-23 01:00:10|15723.65|15603.65|15714.82|15594.82|15723.65|15603.65|15714.82|15594.82|10
1621731620000|2021-05-23 01:00:20|15714.92|15594.92|15712.15|15592.15|15714.92|15594.92|15712.15|15592.15|10
1621731630000|2021-05-23 01:00:30|15708.63|15588.63|15691.56|15571.56|15708.63|15588.63|15691.56|15571.56|10
1621731640000|2021-05-23 01:00:40|15692.64|15572.64|15685.02|15565.02|15692.64|15572.64|15684.68|15564.68|10
1621731650000|2021-05-23 01:00:50|15685.42|15565.42|15686.7|15566.7|15686.76|15566.76|15685.42|15565.42|10
1621731660000|2021-05-23 01:01:00|15687.49|15567.49|15686.86|15566.86|15688.39|15568.39|15686.78|15566.78|10
1621731670000|2021-05-23 01:01:10|15685.17|15565.17|15680.62|15560.62|15685.17|15565.17|15680.62|15560.62|10
1621731680000|2021-05-23 01:01:20|15679.32|15559.32|15679.11|15559.11|15679.5|15559.5|15678.64|15558.64|10
1621731690000|2021-05-23 01:01:30|15679.28|15559.28|15672.49|15552.49|15679.28|15559.28|15671.8|15551.8|10
1621731700000|2021-05-23 01:01:40|15671.68|15551.68|15675.19|15555.19|15675.19|15555.19|15668.43|15548.43|10
1621731710000|2021-05-23 01:01:50|15675.34|15555.34|15674.44|15554.44|15676.04|15556.04|15674.44|15554.44|10
1621731720000|2021-05-23 01:02:00|15673.51|15553.51|15675.34|15555.34|15675.34|15555.34|15671.96|15551.96|10
1621731730000|2021-05-23 01:02:10|15675.28|15555.28|15676.48|15556.48|15676.69|15556.69|15674.2|15554.2|10
1621731740000|2021-05-23 01:02:20|15676.95|15556.95|15683.91|15563.91|15683.91|15563.91|15676.95|15556.95|10
1621731750000|2021-05-23 01:02:30|15682.99|15562.99|15683.02|15563.02|15683.85|15563.85|15682.74|15562.74|10
1621731760000|2021-05-23 01:02:40|15682.49|15562.49|15680.25|15560.25|15683.17|15563.17|15680.25|15560.25|10
1621731770000|2021-05-23 01:02:50|15680.05|15560.05|15673.29|15553.29|15680.05|15560.05|15673.29|15553.29|10
1621731780000|2021-05-23 01:03:00|15673.32|15553.32|15674.06|15554.06|15677.09|15557.09|15673.32|15553.32|10
1621731790000|2021-05-23 01:03:10|15673.62|15553.62|15672.89|15552.89|15673.62|15553.62|15672.79|15552.79|10
1621731800000|2021-05-23 01:03:20|15673.11|15553.11|15674.57|15554.57|15674.69|15554.69|15672.48|15552.48|10
1621731810000|2021-05-23 01:03:30|15674.38|15554.38|15677.35|15557.35|15677.81|15557.81|15674.38|15554.38|10
1621731820000|2021-05-23 01:03:40|15677.97|15557.97|15683.09|15563.09|15683.09|15563.09|15677.97|15557.97|10
1621731830000|2021-05-23 01:03:50|15683.81|15563.81|15680.8|15560.8|15684.48|15564.48|15680.8|15560.8|10
1621731840000|2021-05-23 01:04:00|15680.44|15560.44|15676.05|15556.05|15680.44|15560.44|15676.05|15556.05|10
1621731850000|2021-05-23 01:04:10|15675.39|15555.39|15678.77|15558.77|15678.77|15558.77|15675.39|15555.39|10
1621731860000|2021-05-23 01:04:20|15678.66|15558.66|15681.09|15561.09|15681.27|15561.27|15678.62|15558.62|10
1621731870000|2021-05-23 01:04:30|15681.45|15561.45|15680.12|15560.12|15681.56|15561.56|15679.94|15559.94|10
1621731880000|2021-05-23 01:04:40|15679.8|15559.8|15678.88|15558.88|15679.8|15559.8|15677.55|15557.55|10
1621731890000|2021-05-23 01:04:50|15679.18|15559.18|15679.66|15559.66|15680.36|15560.36|15679.18|15559.18|10
1621731900000|2021-05-23 01:05:00|15679.75|15559.75|15681.26|15561.26|15681.89|15561.89|15679.35|15559.35|10
1621731910000|2021-05-23 01:05:10|15681.46|15561.46|15684.69|15564.69|15684.69|15564.69|15681.46|15561.46|9
1621731920000|2021-05-23 01:05:20|15684.88|15564.88|15690.06|15570.06|15690.06|15570.06|15684.88|15564.88|10
1621731930000|2021-05-23 01:05:30|15691.58|15571.58|15709.38|15589.38|15709.38|15589.38|15691.58|15571.58|10
1621731940000|2021-05-23 01:05:40|15711.17|15591.17|15718.81|15598.81|15718.81|15598.81|15711.17|15591.17|10
1621731950000|2021-05-23 01:05:50|15721.34|15601.34|15737.6|15617.6|15737.6|15617.6|15721.34|15601.34|10
1621731960000|2021-05-23 01:06:00|15737.83|15617.83|15739.03|15619.03|15740.93|15620.93|15737.27|15617.27|10
1621731970000|2021-05-23 01:06:10|15738.9|15618.9|15736.46|15616.46|15739.55|15619.55|15735.16|15615.16|10
1621731980000|2021-05-23 01:06:20|15735.28|15615.28|15731.59|15611.59|15735.28|15615.28|15731.59|15611.59|10
1621731990000|2021-05-23 01:06:30|15731.7|15611.7|15731.67|15611.67|15732.96|15612.96|15731.02|15611.02|10
1621732000000|2021-05-23 01:06:40|15732.42|15612.42|15729.92|15609.92|15733.07|15613.07|15729.92|15609.92|10
1621732010000|2021-05-23 01:06:50|15728.99|15608.99|15725.18|15605.18|15728.99|15608.99|15725.18|15605.18|10
1621732020000|2021-05-23 01:07:00|15724.64|15604.64|15720.84|15600.84|15725.07|15605.07|15720.17|15600.17|10
1621732030000|2021-05-23 01:07:10|15720.37|15600.37|15719.86|15599.86|15720.37|15600.37|15718.88|15598.88|10
1621732040000|2021-05-23 01:07:20|15719.71|15599.71|15718.44|15598.44|15720.15|15600.15|15718.44|15598.44|10
1621732050000|2021-05-23 01:07:30|15718.24|15598.24|15709.4|15589.4|15718.24|15598.24|15709.4|15589.4|10
1621732060000|2021-05-23 01:07:40|15709.43|15589.43|15708.32|15588.32|15710.12|15590.12|15708.32|15588.32|10
1621732070000|2021-05-23 01:07:50|15704.02|15584.02|15707.36|15587.36|15707.36|15587.36|15704.02|15584.02|10
1621732080000|2021-05-23 01:08:00|15706.66|15586.66|15706.52|15586.52|15707.53|15587.53|15706.18|15586.18|10
1621732090000|2021-05-23 01:08:10|15706.46|15586.46|15703.59|15583.59|15706.46|15586.46|15702.6|15582.6|10
1621732100000|2021-05-23 01:08:20|15703.62|15583.62|15701.98|15581.98|15704.48|15584.48|15701.98|15581.98|10
1621732110000|2021-05-23 01:08:30|15701.72|15581.72|15697.27|15577.27|15701.72|15581.72|15697.27|15577.27|10
1621732120000|2021-05-23 01:08:40|15696.26|15576.26|15701.7|15581.7|15701.7|15581.7|15695.36|15575.36|10
1621732130000|2021-05-23 01:08:50|15702.22|15582.22|15700.81|15580.81|15702.22|15582.22|15699.43|15579.43|10
1621732140000|2021-05-23 01:09:00|15700.47|15580.47|15701.64|15581.64|15702.03|15582.03|15700.13|15580.13|10
1621732150000|2021-05-23 01:09:10|15701.38|15581.38|15697.1|15577.1|15701.83|15581.83|15696.05|15576.05|10
1621732160000|2021-05-23 01:09:20|15697.42|15577.42|15696.48|15576.48|15697.42|15577.42|15695.08|15575.08|9
1621732170000|2021-05-23 01:09:30|15696.03|15576.03|15696.37|15576.37|15697.22|15577.22|15694.52|15574.52|10
1621732180000|2021-05-23 01:09:40|15696.01|15576.01|15703.06|15583.06|15703.06|15583.06|15696.01|15576.01|10
1621732190000|2021-05-23 01:09:50|15703.17|15583.17|15704.27|15584.27|15705.31|15585.31|15703.17|15583.17|10
1621732200000|2021-05-23 01:10:00|15704.54|15584.54|15705.79|15585.79|15705.79|15585.79|15703.74|15583.74|10
1621732210000|2021-05-23 01:10:10|15706.31|15586.31|15706.95|15586.95|15706.95|15586.95|15705.17|15585.17|10
1621732220000|2021-05-23 01:10:20|15708.12|15588.12|15706.06|15586.06|15708.49|15588.49|15706.06|15586.06|10
1621732230000|2021-05-23 01:10:30|15705.91|15585.91|15706.2|15586.2|15707.1|15587.1|15705.17|15585.17|10
1621732240000|2021-05-23 01:10:40|15706.61|15586.61|15702.21|15582.21|15706.61|15586.61|15701.97|15581.97|10
1621732250000|2021-05-23 01:10:50|15701.22|15581.22|15701.31|15581.31|15701.42|15581.42|15700.11|15580.11|10
1621732260000|2021-05-23 01:11:00|15701.2|15581.2|15701.47|15581.47|15702.51|15582.51|15701.09|15581.09|9
1621732270000|2021-05-23 01:11:10|15701.19|15581.19|15700.11|15580.11|15701.51|15581.51|15699.97|15579.97|10
1621732280000|2021-05-23 01:11:20|15700.21|15580.21|15700.26|15580.26|15700.29|15580.29|15699.35|15579.35|10
1621732290000|2021-05-23 01:11:30|15700.65|15580.65|15708|15588|15708|15588|15700.65|15580.65|10
1621732300000|2021-05-23 01:11:40|15708.46|15588.46|15711.31|15591.31|15711.31|15591.31|15708.46|15588.46|10
1621732310000|2021-05-23 01:11:50|15711.48|15591.48|15712.54|15592.54|15712.71|15592.71|15711.39|15591.39|9
1621732320000|2021-05-23 01:12:00|15713.74|15593.74|15719.77|15599.77|15719.77|15599.77|15713.74|15593.74|10
1621732330000|2021-05-23 01:12:10|15720.04|15600.04|15723.89|15603.89|15725.02|15605.02|15720.04|15600.04|10
1621732340000|2021-05-23 01:12:20|15723.84|15603.84|15718.05|15598.05|15723.84|15603.84|15718.05|15598.05|10
1621732350000|2021-05-23 01:12:30|15717.58|15597.58|15715.05|15595.05|15717.58|15597.58|15715.05|15595.05|10
1621732360000|2021-05-23 01:12:40|15715.83|15595.83|15714.42|15594.42|15716.79|15596.79|15714.42|15594.42|10
1621732370000|2021-05-23 01:12:50|15713.33|15593.33|15711.4|15591.4|15713.33|15593.33|15711.4|15591.4|10
1621732380000|2021-05-23 01:13:00|15711.68|15591.68|15708.85|15588.85|15711.68|15591.68|15708.85|15588.85|10
1621732390000|2021-05-23 01:13:10|15709.47|15589.47|15713.58|15593.58|15713.58|15593.58|15709.47|15589.47|10
1621732400000|2021-05-23 01:13:20|15713.26|15593.26|15716.03|15596.03|15716.9|15596.9|15713.19|15593.19|10
1621732410000|2021-05-23 01:13:30|15716.68|15596.68|15717.48|15597.48|15718.07|15598.07|15716.68|15596.68|9
1621732420000|2021-05-23 01:13:40|15719.26|15599.26|15720.11|15600.11|15720.11|15600.11|15718.85|15598.85|10
1621732430000|2021-05-23 01:13:50|15720.29|15600.29|15715.05|15595.05|15720.38|15600.38|15715.05|15595.05|10
1621732440000|2021-05-23 01:14:00|15714.41|15594.41|15715.41|15595.41|15715.41|15595.41|15713.42|15593.42|10
1621732450000|2021-05-23 01:14:10|15716.62|15596.62|15722.6|15602.6|15722.6|15602.6|15715.88|15595.88|10
1621732460000|2021-05-23 01:14:20|15723.53|15603.53|15730.16|15610.16|15730.16|15610.16|15723.4|15603.4|10
1621732470000|2021-05-23 01:14:30|15730.6|15610.6|15734.01|15614.01|15734.53|15614.53|15730.6|15610.6|10
1621732480000|2021-05-23 01:14:40|15733.31|15613.31|15730.94|15610.94|15733.31|15613.31|15730.94|15610.94|10
1621732490000|2021-05-23 01:14:50|15730.72|15610.72|15732.74|15612.74|15733.1|15613.1|15730.72|15610.72|10
1621732500000|2021-05-23 01:15:00|15732.75|15612.75|15728.02|15608.02|15733.38|15613.38|15728.02|15608.02|10
1621732510000|2021-05-23 01:15:10|15728.15|15608.15|15722.49|15602.49|15728.95|15608.95|15722.49|15602.49|10
1621732520000|2021-05-23 01:15:20|15722.31|15602.31|15717.94|15597.94|15724.38|15604.38|15717.94|15597.94|10
1621732530000|2021-05-23 01:15:30|15716.66|15596.66|15714.21|15594.21|15716.82|15596.82|15713.1|15593.1|10
1621732540000|2021-05-23 01:15:40|15714.1|15594.1|15718.93|15598.93|15718.93|15598.93|15714.1|15594.1|10
1621732550000|2021-05-23 01:15:50|15719.03|15599.03|15717.07|15597.07|15719.03|15599.03|15716.5|15596.5|10
1621732560000|2021-05-23 01:16:00|15716.65|15596.65|15716.6|15596.6|15716.65|15596.65|15715.38|15595.38|10
1621732570000|2021-05-23 01:16:10|15716.68|15596.68|15718.75|15598.75|15718.75|15598.75|15716.5|15596.5|10
1621732580000|2021-05-23 01:16:20|15718.78|15598.78|15716.81|15596.81|15718.99|15598.99|15716.81|15596.81|10
1621732590000|2021-05-23 01:16:30|15716.75|15596.75|15719.57|15599.57|15719.7|15599.7|15716.73|15596.73|10
1621732600000|2021-05-23 01:16:40|15720.01|15600.01|15719.09|15599.09|15720.77|15600.77|15719.09|15599.09|10
1621732610000|2021-05-23 01:16:50|15718.53|15598.53|15724.01|15604.01|15724.01|15604.01|15718.53|15598.53|10
1621732620000|2021-05-23 01:17:00|15726.04|15606.04|15747.14|15627.14|15747.14|15627.14|15726.04|15606.04|10
1621732630000|2021-05-23 01:17:10|15749.41|15629.41|15750.22|15630.22|15752.09|15632.09|15749.41|15629.41|10
1621732640000|2021-05-23 01:17:20|15751.8|15631.8|15753.53|15633.53|15753.53|15633.53|15750.6|15630.6|10
1621732650000|2021-05-23 01:17:30|15754.36|15634.36|15761.89|15641.89|15761.89|15641.89|15754.36|15634.36|10
1621732660000|2021-05-23 01:17:40|15763.04|15643.04|15766.84|15646.84|15766.84|15646.84|15763.04|15643.04|10
1621732670000|2021-05-23 01:17:50|15766|15646|15765.59|15645.59|15768.02|15648.02|15765.21|15645.21|10
1621732680000|2021-05-23 01:18:00|15763.34|15643.34|15763.53|15643.53|15763.53|15643.53|15760.75|15640.75|10
1621732690000|2021-05-23 01:18:10|15763.83|15643.83|15769.07|15649.07|15769.07|15649.07|15763.83|15643.83|10
1621732700000|2021-05-23 01:18:20|15770.07|15650.07|15775.83|15655.83|15776.63|15656.63|15769.42|15649.42|10
1621732710000|2021-05-23 01:18:30|15776.36|15656.36|15776.91|15656.91|15779.21|15659.21|15776.36|15656.36|10
1621732720000|2021-05-23 01:18:40|15777.03|15657.03|15776.73|15656.73|15777.26|15657.26|15774.85|15654.85|10
1621732730000|2021-05-23 01:18:50|15776.56|15656.56|15776.72|15656.72|15777.36|15657.36|15776.25|15656.25|10
1621732740000|2021-05-23 01:19:00|15775.88|15655.88|15767.44|15647.44|15775.88|15655.88|15767.25|15647.25|10
1621732750000|2021-05-23 01:19:10|15765.87|15645.87|15760.66|15640.66|15765.87|15645.87|15760.37|15640.37|10
1621732760000|2021-05-23 01:19:20|15760.03|15640.03|15758.82|15638.82|15760.72|15640.72|15758.82|15638.82|10
1621732770000|2021-05-23 01:19:30|15758.86|15638.86|15759.05|15639.05|15759.47|15639.47|15757.54|15637.54|10
1621732780000|2021-05-23 01:19:40|15760.2|15640.2|15760.92|15640.92|15762.77|15642.77|15760.2|15640.2|10
1621732790000|2021-05-23 01:19:50|15760.64|15640.64|15761.21|15641.21|15761.89|15641.89|15760.64|15640.64|10
1621732800000|2021-05-23 01:20:00|15760.94|15640.94|15761.7|15641.7|15762.65|15642.65|15760.94|15640.94|10
1621732810000|2021-05-23 01:20:10|15761.83|15641.83|15762.59|15642.59|15762.82|15642.82|15761.11|15641.11|10
1621732820000|2021-05-23 01:20:20|15761.91|15641.91|15755.63|15635.63|15761.91|15641.91|15755.63|15635.63|10
1621732830000|2021-05-23 01:20:30|15754.46|15634.46|15746.86|15626.86|15754.46|15634.46|15745.63|15625.63|10
1621732840000|2021-05-23 01:20:40|15746.1|15626.1|15742.72|15622.72|15746.27|15626.27|15742.72|15622.72|9
1621732850000|2021-05-23 01:20:50|15740.56|15620.56|15739.53|15619.53|15741.52|15621.52|15739.32|15619.32|10
1621732860000|2021-05-23 01:21:00|15739.68|15619.68|15739.54|15619.54|15740.51|15620.51|15739.54|15619.54|10
1621732870000|2021-05-23 01:21:10|15738.56|15618.56|15742.53|15622.53|15742.53|15622.53|15738.33|15618.33|9
1621732880000|2021-05-23 01:21:20|15744.82|15624.82|15747.46|15627.46|15748.27|15628.27|15744.82|15624.82|10
1621732890000|2021-05-23 01:21:30|15747.63|15627.63|15749.14|15629.14|15750.22|15630.22|15747.63|15627.63|10
1621732900000|2021-05-23 01:21:40|15748.82|15628.82|15749.02|15629.02|15749.68|15629.68|15748.82|15628.82|10
1621732910000|2021-05-23 01:21:50|15748.26|15628.26|15748.81|15628.81|15749.6|15629.6|15748.25|15628.25|10
1621732920000|2021-05-23 01:22:00|15748.37|15628.37|15747.9|15627.9|15748.37|15628.37|15744.15|15624.15|10
1621732930000|2021-05-23 01:22:10|15747.07|15627.07|15747.14|15627.14|15747.32|15627.32|15746.54|15626.54|9
1621732940000|2021-05-23 01:22:20|15746.72|15626.72|15750.71|15630.71|15750.71|15630.71|15746.72|15626.72|10
1621732950000|2021-05-23 01:22:30|15752.03|15632.03|15754.88|15634.88|15756.02|15636.02|15752.03|15632.03|9
1621732960000|2021-05-23 01:22:40|15755.78|15635.78|15754.64|15634.64|15755.78|15635.78|15753.59|15633.59|10
1621732970000|2021-05-23 01:22:50|15755.5|15635.5|15753.3|15633.3|15756.5|15636.5|15753.3|15633.3|10
1621732980000|2021-05-23 01:23:00|15752.93|15632.93|15746.96|15626.96|15753.47|15633.47|15746.96|15626.96|10
1621732990000|2021-05-23 01:23:10|15747.06|15627.06|15742.95|15622.95|15747.06|15627.06|15742.03|15622.03|10
1621733000000|2021-05-23 01:23:20|15742.73|15622.73|15741.22|15621.22|15742.73|15622.73|15741.22|15621.22|10
1621733010000|2021-05-23 01:23:30|15740.88|15620.88|15738.66|15618.66|15741.24|15621.24|15737.53|15617.53|10
1621733020000|2021-05-23 01:23:40|15738.24|15618.24|15735.3|15615.3|15738.24|15618.24|15735.3|15615.3|10
1621733030000|2021-05-23 01:23:50|15735.37|15615.37|15728.43|15608.43|15735.37|15615.37|15727.56|15607.56|10
1621733040000|2021-05-23 01:24:00|15726.18|15606.18|15722.14|15602.14|15726.18|15606.18|15722.14|15602.14|10
1621733050000|2021-05-23 01:24:10|15719.27|15599.27|15714.1|15594.1|15719.27|15599.27|15713.6|15593.6|10
1621733060000|2021-05-23 01:24:20|15714.02|15594.02|15712|15592|15714.02|15594.02|15711.19|15591.19|10
1621733070000|2021-05-23 01:24:30|15711.89|15591.89|15716.23|15596.23|15716.42|15596.42|15711.82|15591.82|10
1621733080000|2021-05-23 01:24:40|15717.09|15597.09|15720.71|15600.71|15720.71|15600.71|15715.27|15595.27|10
1621733090000|2021-05-23 01:24:50|15721.89|15601.89|15726.64|15606.64|15726.64|15606.64|15721.69|15601.69|10
1621733100000|2021-05-23 01:25:00|15728.06|15608.06|15728.15|15608.15|15728.83|15608.83|15727.15|15607.15|10
1621733110000|2021-05-23 01:25:10|15728.97|15608.97|15723.18|15603.18|15728.97|15608.97|15723.18|15603.18|10
1621733120000|2021-05-23 01:25:20|15723.03|15603.03|15724.56|15604.56|15724.56|15604.56|15721.98|15601.98|10
1621733130000|2021-05-23 01:25:30|15724.51|15604.51|15720.65|15600.65|15724.57|15604.57|15720.65|15600.65|10
1621733140000|2021-05-23 01:25:40|15720.64|15600.64|15717.82|15597.82|15720.64|15600.64|15717.76|15597.76|10
1621733150000|2021-05-23 01:25:50|15716.99|15596.99|15717.39|15597.39|15717.85|15597.85|15715.57|15595.57|10
1621733160000|2021-05-23 01:26:00|15716.09|15596.09|15710.9|15590.9|15716.17|15596.17|15709.63|15589.63|10
1621733170000|2021-05-23 01:26:10|15711.88|15591.88|15711.28|15591.28|15712.22|15592.22|15711.26|15591.26|10
1621733180000|2021-05-23 01:26:20|15711.52|15591.52|15717.41|15597.41|15717.41|15597.41|15711.52|15591.52|10
1621733190000|2021-05-23 01:26:30|15717.42|15597.42|15718.53|15598.53|15719.04|15599.04|15717.19|15597.19|10
1621733200000|2021-05-23 01:26:40|15718.73|15598.73|15719.2|15599.2|15719.2|15599.2|15718.27|15598.27|10
1621733210000|2021-05-23 01:26:50|15718.95|15598.95|15717.82|15597.82|15718.95|15598.95|15717.53|15597.53|10
1621733220000|2021-05-23 01:27:00|15718.4|15598.4|15727.7|15607.7|15728.23|15608.23|15718.4|15598.4|10
1621733230000|2021-05-23 01:27:10|15728.09|15608.09|15729.15|15609.15|15729.15|15609.15|15727.54|15607.54|10
1621733240000|2021-05-23 01:27:20|15728.2|15608.2|15730.98|15610.98|15730.98|15610.98|15726.82|15606.82|10
1621733250000|2021-05-23 01:27:30|15731.56|15611.56|15736.06|15616.06|15736.12|15616.12|15731.18|15611.18|10
1621733260000|2021-05-23 01:27:40|15735.92|15615.92|15736.17|15616.17|15736.64|15616.64|15735.43|15615.43|10
1621733270000|2021-05-23 01:27:50|15736.21|15616.21|15736.9|15616.9|15737.39|15617.39|15736.21|15616.21|10
1621733280000|2021-05-23 01:28:00|15737.15|15617.15|15735.92|15615.92|15737.15|15617.15|15735.92|15615.92|10
1621733290000|2021-05-23 01:28:10|15736.63|15616.63|15739.26|15619.26|15739.26|15619.26|15736.63|15616.63|9
1621733300000|2021-05-23 01:28:20|15739.3|15619.3|15743.53|15623.53|15743.53|15623.53|15738.72|15618.72|10
1621733310000|2021-05-23 01:28:30|15745.14|15625.14|15745.03|15625.03|15745.85|15625.85|15744.52|15624.52|10
1621733320000|2021-05-23 01:28:40|15744.37|15624.37|15746.76|15626.76|15746.76|15626.76|15744.02|15624.02|10
1621733330000|2021-05-23 01:28:50|15747.15|15627.15|15749.61|15629.61|15749.61|15629.61|15747.15|15627.15|10
1621733340000|2021-05-23 01:29:00|15749.99|15629.99|15753.83|15633.83|15753.83|15633.83|15749.72|15629.72|10
1621733350000|2021-05-23 01:29:10|15754.67|15634.67|15755.8|15635.8|15755.91|15635.91|15754.64|15634.64|10
1621733360000|2021-05-23 01:29:20|15756.55|15636.55|15757.97|15637.97|15759.77|15639.77|15756.55|15636.55|10
1621733370000|2021-05-23 01:29:30|15756.93|15636.93|15750.49|15630.49|15756.93|15636.93|15750.49|15630.49|10
1621733380000|2021-05-23 01:29:40|15751.26|15631.26|15749.57|15629.57|15752.31|15632.31|15749.57|15629.57|10
1621733390000|2021-05-23 01:29:50|15750.69|15630.69|15757.58|15637.58|15757.58|15637.58|15750.69|15630.69|10
1621733400000|2021-05-23 01:30:00|15758.96|15638.96|15763.26|15643.26|15763.33|15643.33|15758.96|15638.96|10
1621733410000|2021-05-23 01:30:10|15763.02|15643.02|15755.07|15635.07|15763.02|15643.02|15755.07|15635.07|10
1621733420000|2021-05-23 01:30:20|15754.39|15634.39|15753.5|15633.5|15754.58|15634.58|15753.5|15633.5|10
1621733430000|2021-05-23 01:30:30|15753.87|15633.87|15748.09|15628.09|15754.09|15634.09|15748.09|15628.09|10
1621733440000|2021-05-23 01:30:40|15747.67|15627.67|15749.33|15629.33|15749.33|15629.33|15746.57|15626.57|10
1621733450000|2021-05-23 01:30:50|15750.39|15630.39|15756.1|15636.1|15756.1|15636.1|15750.39|15630.39|10
1621733460000|2021-05-23 01:31:00|15756|15636|15754.37|15634.37|15757.32|15637.32|15754.37|15634.37|10
1621733470000|2021-05-23 01:31:10|15754.74|15634.74|15756.31|15636.31|15756.81|15636.81|15754.26|15634.26|10
1621733480000|2021-05-23 01:31:20|15755.64|15635.64|15754.55|15634.55|15755.64|15635.64|15754.36|15634.36|10
1621733490000|2021-05-23 01:31:30|15754.61|15634.61|15743.01|15623.01|15755.25|15635.25|15743.01|15623.01|10
1621733500000|2021-05-23 01:31:40|15742.06|15622.06|15737.35|15617.35|15742.06|15622.06|15737.35|15617.35|10
1621733510000|2021-05-23 01:31:50|15737.93|15617.93|15739.79|15619.79|15741.06|15621.06|15737.93|15617.93|10
1621733520000|2021-05-23 01:32:00|15739.12|15619.12|15735.6|15615.6|15739.12|15619.12|15735.57|15615.57|9
1621733530000|2021-05-23 01:32:10|15735.13|15615.13|15728.86|15608.86|15735.78|15615.78|15728.76|15608.76|10
1621733540000|2021-05-23 01:32:20|15729.35|15609.35|15728.7|15608.7|15731.15|15611.15|15728.7|15608.7|9
1621733550000|2021-05-23 01:32:30|15728.09|15608.09|15726.2|15606.2|15728.26|15608.26|15725.28|15605.28|10
1621733560000|2021-05-23 01:32:40|15725.7|15605.7|15722.26|15602.26|15725.7|15605.7|15722.26|15602.26|9
1621733570000|2021-05-23 01:32:50|15722.16|15602.16|15717.76|15597.76|15722.16|15602.16|15717.76|15597.76|10
1621733580000|2021-05-23 01:33:00|15717.69|15597.69|15714|15594|15717.69|15597.69|15714|15594|10
1621733590000|2021-05-23 01:33:10|15713.74|15593.74|15710|15590|15713.74|15593.74|15710|15590|10
1621733600000|2021-05-23 01:33:20|15709.91|15589.91|15707.5|15587.5|15710.05|15590.05|15707.41|15587.41|10
1621733610000|2021-05-23 01:33:30|15706.72|15586.72|15706.68|15586.68|15707.75|15587.75|15705.89|15585.89|10
1621733620000|2021-05-23 01:33:40|15706.7|15586.7|15706.23|15586.23|15707.25|15587.25|15706.08|15586.08|10
1621733630000|2021-05-23 01:33:50|15706.21|15586.21|15705.79|15585.79|15706.21|15586.21|15705.52|15585.52|10
1621733640000|2021-05-23 01:34:00|15706.07|15586.07|15711.96|15591.96|15711.96|15591.96|15705.94|15585.94|10
1621733650000|2021-05-23 01:34:10|15712.37|15592.37|15708.64|15588.64|15712.37|15592.37|15708.64|15588.64|10
1621733660000|2021-05-23 01:34:20|15708.97|15588.97|15708.84|15588.84|15708.97|15588.97|15708.09|15588.09|10
1621733670000|2021-05-23 01:34:30|15709.94|15589.94|15711.72|15591.72|15712.31|15592.31|15709.59|15589.59|10
1621733680000|2021-05-23 01:34:40|15711.61|15591.61|15710.83|15590.83|15713.05|15593.05|15710.83|15590.83|9
1621733690000|2021-05-23 01:34:50|15710.85|15590.85|15710.47|15590.47|15711.08|15591.08|15709.49|15589.49|10
1621733700000|2021-05-23 01:35:00|15711.54|15591.54|15712.62|15592.62|15712.62|15592.62|15707.86|15587.86|10
1621733710000|2021-05-23 01:35:10|15712.54|15592.54|15723.44|15603.44|15723.7|15603.7|15712.54|15592.54|10
1621733720000|2021-05-23 01:35:20|15725.24|15605.24|15726.88|15606.88|15727.96|15607.96|15725.24|15605.24|10
1621733730000|2021-05-23 01:35:30|15725.88|15605.88|15730.33|15610.33|15730.33|15610.33|15725.6|15605.6|10
1621733740000|2021-05-23 01:35:40|15730.73|15610.73|15734.74|15614.74|15734.74|15614.74|15730.11|15610.11|10
1621733750000|2021-05-23 01:35:50|15735.89|15615.89|15739.39|15619.39|15739.39|15619.39|15735.89|15615.89|10
1621733760000|2021-05-23 01:36:00|15738.57|15618.57|15735.84|15615.84|15738.99|15618.99|15735.84|15615.84|10
1621733770000|2021-05-23 01:36:10|15735.29|15615.29|15731.35|15611.35|15735.29|15615.29|15731.32|15611.32|10
1621733780000|2021-05-23 01:36:20|15731.22|15611.22|15729.16|15609.16|15731.22|15611.22|15728.79|15608.79|10
1621733790000|2021-05-23 01:36:30|15728.81|15608.81|15727.35|15607.35|15729.12|15609.12|15726.95|15606.95|9
1621733800000|2021-05-23 01:36:40|15727.32|15607.32|15720.74|15600.74|15727.32|15607.32|15720.74|15600.74|10
1621733810000|2021-05-23 01:36:50|15720.25|15600.25|15716|15596|15720.39|15600.39|15715.94|15595.94|10
1621733820000|2021-05-23 01:37:00|15715.39|15595.39|15711.28|15591.28|15715.39|15595.39|15711.28|15591.28|10
1621733830000|2021-05-23 01:37:10|15710.22|15590.22|15705.31|15585.31|15710.22|15590.22|15705.31|15585.31|10
1621733840000|2021-05-23 01:37:20|15704.16|15584.16|15698.68|15578.68|15704.16|15584.16|15698.68|15578.68|10
1621733850000|2021-05-23 01:37:30|15699.05|15579.05|15693.91|15573.91|15699.05|15579.05|15692.35|15572.35|10
1621733860000|2021-05-23 01:37:40|15692.97|15572.97|15690.68|15570.68|15693.94|15573.94|15690.68|15570.68|10
1621733870000|2021-05-23 01:37:50|15689.76|15569.76|15685.61|15565.61|15689.76|15569.76|15685.46|15565.46|10
1621733880000|2021-05-23 01:38:00|15685.26|15565.26|15684.09|15564.09|15685.26|15565.26|15684.03|15564.03|10
1621733890000|2021-05-23 01:38:10|15683.83|15563.83|15684.5|15564.5|15684.5|15564.5|15683.07|15563.07|10
1621733900000|2021-05-23 01:38:20|15684.68|15564.68|15685.49|15565.49|15686.41|15566.41|15684.68|15564.68|9
1621733910000|2021-05-23 01:38:30|15685.54|15565.54|15685.08|15565.08|15685.54|15565.54|15684.21|15564.21|9
1621733920000|2021-05-23 01:38:40|15685.69|15565.69|15689.57|15569.57|15689.57|15569.57|15685.5|15565.5|10
1621733930000|2021-05-23 01:38:50|15689.76|15569.76|15694.99|15574.99|15694.99|15574.99|15689.76|15569.76|10
1621733940000|2021-05-23 01:39:00|15694.96|15574.96|15695.48|15575.48|15695.48|15575.48|15694.71|15574.71|10
1621733950000|2021-05-23 01:39:10|15695.68|15575.68|15693.66|15573.66|15695.96|15575.96|15693.66|15573.66|10
1621733960000|2021-05-23 01:39:20|15693.47|15573.47|15686.43|15566.43|15693.47|15573.47|15686.43|15566.43|10
1621733970000|2021-05-23 01:39:30|15686.57|15566.57|15686.85|15566.85|15686.85|15566.85|15685.77|15565.77|10
1621733980000|2021-05-23 01:39:40|15687.13|15567.13|15684.68|15564.68|15687.13|15567.13|15684.68|15564.68|10
1621733990000|2021-05-23 01:39:50|15684.08|15564.08|15680.49|15560.49|15684.66|15564.66|15680.3|15560.3|10
1621734000000|2021-05-23 01:40:00|15678.48|15558.48|15675.3|15555.3|15678.48|15558.48|15675.3|15555.3|10
1621734010000|2021-05-23 01:40:10|15675.16|15555.16|15668.41|15548.41|15675.16|15555.16|15668.41|15548.41|10
1621734020000|2021-05-23 01:40:20|15668.23|15548.23|15663.78|15543.78|15668.23|15548.23|15663.78|15543.78|10
1621734030000|2021-05-23 01:40:30|15664.02|15544.02|15659.93|15539.93|15664.02|15544.02|15659.4|15539.4|10
1621734040000|2021-05-23 01:40:40|15660.53|15540.53|15657.99|15537.99|15660.53|15540.53|15657.88|15537.88|10
1621734050000|2021-05-23 01:40:50|15658.07|15538.07|15657.57|15537.57|15658.96|15538.96|15657.57|15537.57|10
1621734060000|2021-05-23 01:41:00|15656.16|15536.16|15654.56|15534.56|15656.32|15536.32|15654.56|15534.56|10
1621734070000|2021-05-23 01:41:10|15654.91|15534.91|15656.81|15536.81|15657.39|15537.39|15653.57|15533.57|10
1621734080000|2021-05-23 01:41:20|15656.19|15536.19|15657.18|15537.18|15659.1|15539.1|15655.5|15535.5|9
1621734090000|2021-05-23 01:41:30|15657.74|15537.74|15657.5|15537.5|15657.74|15537.74|15656.14|15536.14|10
1621734100000|2021-05-23 01:41:40|15657.2|15537.2|15656.81|15536.81|15657.43|15537.43|15656.39|15536.39|9
1621734110000|2021-05-23 01:41:50|15656.38|15536.38|15653.37|15533.37|15656.38|15536.38|15653.37|15533.37|10
1621734120000|2021-05-23 01:42:00|15652.33|15532.33|15649.66|15529.66|15652.33|15532.33|15649.66|15529.66|10
1621734130000|2021-05-23 01:42:10|15649.78|15529.78|15647.38|15527.38|15650.53|15530.53|15647.38|15527.38|10
1621734140000|2021-05-23 01:42:20|15648.28|15528.28|15654.07|15534.07|15654.07|15534.07|15648.28|15528.28|10
1621734150000|2021-05-23 01:42:30|15654.37|15534.37|15661.09|15541.09|15661.09|15541.09|15654.37|15534.37|10
1621734160000|2021-05-23 01:42:40|15663.65|15543.65|15667.2|15547.2|15667.2|15547.2|15663.65|15543.65|10
1621734170000|2021-05-23 01:42:50|15667.22|15547.22|15663.53|15543.53|15667.22|15547.22|15663.53|15543.53|9
1621734180000|2021-05-23 01:43:00|15661.36|15541.36|15656.14|15536.14|15661.36|15541.36|15656.08|15536.08|10
1621734190000|2021-05-23 01:43:10|15656.68|15536.68|15654.39|15534.39|15656.86|15536.86|15654.39|15534.39|10
1621734200000|2021-05-23 01:43:20|15653.87|15533.87|15652.09|15532.09|15653.87|15533.87|15652.09|15532.09|10
1621734210000|2021-05-23 01:43:30|15652.86|15532.86|15653.92|15533.92|15654.15|15534.15|15652.86|15532.86|9
1621734220000|2021-05-23 01:43:40|15653.91|15533.91|15656.14|15536.14|15656.23|15536.23|15653.91|15533.91|10
1621734230000|2021-05-23 01:43:50|15656.25|15536.25|15656.92|15536.92|15656.92|15536.92|15655.64|15535.64|10
1621734240000|2021-05-23 01:44:00|15657.34|15537.34|15655.35|15535.35|15657.47|15537.47|15655.35|15535.35|10
1621734250000|2021-05-23 01:44:10|15654.58|15534.58|15653.39|15533.39|15654.58|15534.58|15652.23|15532.23|10
1621734260000|2021-05-23 01:44:20|15653.94|15533.94|15654.95|15534.95|15655.7|15535.7|15653.94|15533.94|10
1621734270000|2021-05-23 01:44:30|15655.49|15535.49|15654.68|15534.68|15656.72|15536.72|15654.51|15534.51|10
1621734280000|2021-05-23 01:44:40|15654.9|15534.9|15655.27|15535.27|15655.89|15535.89|15654.9|15534.9|10
1621734290000|2021-05-23 01:44:50|15655.32|15535.32|15656.48|15536.48|15656.51|15536.51|15655.15|15535.15|10
1621734300000|2021-05-23 01:45:00|15656.26|15536.26|15648.48|15528.48|15656.26|15536.26|15648.48|15528.48|10
1621734310000|2021-05-23 01:45:10|15647.89|15527.89|15642.41|15522.41|15647.89|15527.89|15641.8|15521.8|10
1621734320000|2021-05-23 01:45:20|15642.58|15522.58|15638.59|15518.59|15642.58|15522.58|15637.42|15517.42|10
1621734330000|2021-05-23 01:45:30|15638.97|15518.97|15634.99|15514.99|15639.26|15519.26|15634.99|15514.99|9
1621734340000|2021-05-23 01:45:40|15633.9|15513.9|15633.6|15513.6|15634|15514|15632.96|15512.96|10
1621734350000|2021-05-23 01:45:50|15633.97|15513.97|15632.48|15512.48|15634.03|15514.03|15632.48|15512.48|9
1621734360000|2021-05-23 01:46:00|15632.99|15512.99|15630.05|15510.05|15633.54|15513.54|15630.05|15510.05|10
1621734370000|2021-05-23 01:46:10|15629.77|15509.77|15619.23|15499.23|15629.77|15509.77|15619.23|15499.23|10
1621734380000|2021-05-23 01:46:20|15619.04|15499.04|15608.45|15488.45|15619.04|15499.04|15608.45|15488.45|10
1621734390000|2021-05-23 01:46:30|15607.64|15487.64|15603.35|15483.35|15607.64|15487.64|15603.35|15483.35|10
1621734400000|2021-05-23 01:46:40|15603.24|15483.24|15598.26|15478.26|15603.83|15483.83|15598.26|15478.26|10
1621734410000|2021-05-23 01:46:50|15597.89|15477.89|15598.25|15478.25|15600.14|15480.14|15597.89|15477.89|10
1621734420000|2021-05-23 01:47:00|15598.57|15478.57|15596.55|15476.55|15598.6|15478.6|15596.55|15476.55|10
1621734430000|2021-05-23 01:47:10|15596.17|15476.17|15604.66|15484.66|15604.66|15484.66|15595.56|15475.56|10
1621734440000|2021-05-23 01:47:20|15605.63|15485.63|15610.53|15490.53|15610.53|15490.53|15605.63|15485.63|9
1621734450000|2021-05-23 01:47:30|15610.93|15490.93|15611.79|15491.79|15613.65|15493.65|15610.93|15490.93|10
1621734460000|2021-05-23 01:47:40|15612.61|15492.61|15614.69|15494.69|15614.69|15494.69|15612.61|15492.61|10
1621734470000|2021-05-23 01:47:50|15615.03|15495.03|15617.2|15497.2|15617.47|15497.47|15614.64|15494.64|10
1621734480000|2021-05-23 01:48:00|15617.34|15497.34|15617.87|15497.87|15618.2|15498.2|15616.78|15496.78|10
1621734490000|2021-05-23 01:48:10|15617.23|15497.23|15618.61|15498.61|15618.61|15498.61|15617.18|15497.18|10
1621734500000|2021-05-23 01:48:20|15618.87|15498.87|15623.86|15503.86|15623.86|15503.86|15618.87|15498.87|10
1621734510000|2021-05-23 01:48:30|15624.58|15504.58|15626.53|15506.53|15627.61|15507.61|15624.58|15504.58|10
1621734520000|2021-05-23 01:48:40|15626.5|15506.5|15626.95|15506.95|15626.95|15506.95|15626.02|15506.02|10
1621734530000|2021-05-23 01:48:50|15627.52|15507.52|15628.68|15508.68|15628.69|15508.69|15627.16|15507.16|8
1621734540000|2021-05-23 01:49:00|15629.47|15509.47|15628.54|15508.54|15629.52|15509.52|15628.19|15508.19|9
1621734550000|2021-05-23 01:49:10|15629.14|15509.14|15632.62|15512.62|15632.81|15512.81|15629.14|15509.14|10
1621734560000|2021-05-23 01:49:20|15633|15513|15638.24|15518.24|15638.24|15518.24|15633|15513|10
1621734570000|2021-05-23 01:49:30|15638.35|15518.35|15642.42|15522.42|15643.13|15523.13|15638.35|15518.35|10
1621734580000|2021-05-23 01:49:40|15643|15523|15653.67|15533.67|15653.67|15533.67|15642.96|15522.96|10
1621734590000|2021-05-23 01:49:50|15654.79|15534.79|15659.98|15539.98|15659.98|15539.98|15654.79|15534.79|10
1621734600000|2021-05-23 01:50:00|15660.02|15540.02|15662.21|15542.21|15664.24|15544.24|15660.02|15540.02|9
1621734610000|2021-05-23 01:50:10|15661.2|15541.2|15655.43|15535.43|15661.2|15541.2|15655.43|15535.43|10
1621734620000|2021-05-23 01:50:20|15655.01|15535.01|15645.85|15525.85|15655.01|15535.01|15645.73|15525.73|10
1621734630000|2021-05-23 01:50:30|15645.33|15525.33|15644.86|15524.86|15645.93|15525.93|15644.17|15524.17|10
1621734640000|2021-05-23 01:50:40|15644.68|15524.68|15646.96|15526.96|15646.96|15526.96|15643.85|15523.85|10
1621734650000|2021-05-23 01:50:50|15647.65|15527.65|15647.53|15527.53|15649.05|15529.05|15647.28|15527.28|10
1621734660000|2021-05-23 01:51:00|15647.8|15527.8|15645.21|15525.21|15648.18|15528.18|15645.21|15525.21|10
1621734670000|2021-05-23 01:51:10|15644.88|15524.88|15641.25|15521.25|15644.88|15524.88|15640.42|15520.42|10
1621734680000|2021-05-23 01:51:20|15641.78|15521.78|15640.93|15520.93|15642.19|15522.19|15640.93|15520.93|9
1621734690000|2021-05-23 01:51:30|15641.08|15521.08|15642.46|15522.46|15643.4|15523.4|15641.08|15521.08|10
1621734700000|2021-05-23 01:51:40|15642.36|15522.36|15638.56|15518.56|15642.36|15522.36|15637.89|15517.89|10
1621734710000|2021-05-23 01:51:50|15638.57|15518.57|15639.03|15519.03|15639.56|15519.56|15638.53|15518.53|10
1621734720000|2021-05-23 01:52:00|15639.17|15519.17|15639.51|15519.51|15639.83|15519.83|15639.17|15519.17|10
1621734730000|2021-05-23 01:52:10|15640.62|15520.62|15640.42|15520.42|15641.07|15521.07|15640.42|15520.42|10
1621734740000|2021-05-23 01:52:20|15639.67|15519.67|15639.6|15519.6|15639.79|15519.79|15639.15|15519.15|8
1621734750000|2021-05-23 01:52:30|15639.55|15519.55|15632.55|15512.55|15639.55|15519.55|15632.55|15512.55|10
1621734760000|2021-05-23 01:52:40|15631.43|15511.43|15627.12|15507.12|15631.43|15511.43|15627.06|15507.06|10
1621734770000|2021-05-23 01:52:50|15624.76|15504.76|15625.65|15505.65|15625.65|15505.65|15624.1|15504.1|9
1621734780000|2021-05-23 01:53:00|15625.09|15505.09|15625.31|15505.31|15627.45|15507.45|15625.09|15505.09|10
1621734790000|2021-05-23 01:53:10|15625.18|15505.18|15623.49|15503.49|15625.18|15505.18|15622.96|15502.96|10
1621734800000|2021-05-23 01:53:20|15623.53|15503.53|15625.84|15505.84|15625.84|15505.84|15623.4|15503.4|10
1621734810000|2021-05-23 01:53:30|15625.58|15505.58|15627.1|15507.1|15627.1|15507.1|15625.58|15505.58|10
1621734820000|2021-05-23 01:53:40|15626.84|15506.84|15630.83|15510.83|15630.83|15510.83|15626.84|15506.84|10
1621734830000|2021-05-23 01:53:50|15631.36|15511.36|15631.96|15511.96|15633.02|15513.02|15631.36|15511.36|10
1621734840000|2021-05-23 01:54:00|15631.26|15511.26|15626.22|15506.22|15631.26|15511.26|15626|15506|10
1621734850000|2021-05-23 01:54:10|15626.09|15506.09|15626.64|15506.64|15627.42|15507.42|15626.09|15506.09|10
1621734860000|2021-05-23 01:54:20|15626.48|15506.48|15626.12|15506.12|15626.7|15506.7|15624.92|15504.92|10
1621734870000|2021-05-23 01:54:30|15628.39|15508.39|15633.2|15513.2|15633.91|15513.91|15628.39|15508.39|10
1621734880000|2021-05-23 01:54:40|15632.69|15512.69|15628.51|15508.51|15632.69|15512.69|15628.09|15508.09|10
1621734890000|2021-05-23 01:54:50|15628.65|15508.65|15627.04|15507.04|15628.65|15508.65|15627.04|15507.04|8
1621734900000|2021-05-23 01:55:00|15626.98|15506.98|15626.95|15506.95|15627.73|15507.73|15626.84|15506.84|10
1621734910000|2021-05-23 01:55:10|15627.32|15507.32|15628.99|15508.99|15629.46|15509.46|15627.25|15507.25|10
1621734920000|2021-05-23 01:55:20|15629.16|15509.16|15630.1|15510.1|15630.1|15510.1|15628.27|15508.27|9
1621734930000|2021-05-23 01:55:30|15629.4|15509.4|15632.35|15512.35|15632.35|15512.35|15629.4|15509.4|10
1621734940000|2021-05-23 01:55:40|15632.02|15512.02|15634.36|15514.36|15634.58|15514.58|15632.02|15512.02|10
1621734950000|2021-05-23 01:55:50|15634.48|15514.48|15629.51|15509.51|15634.48|15514.48|15629.51|15509.51|10
1621734960000|2021-05-23 01:56:00|15629.04|15509.04|15623.42|15503.42|15629.04|15509.04|15623.42|15503.42|10
1621734970000|2021-05-23 01:56:10|15623.06|15503.06|15622.13|15502.13|15623.06|15503.06|15621.52|15501.52|10
1621734980000|2021-05-23 01:56:20|15621.77|15501.77|15619.06|15499.06|15621.77|15501.77|15619.06|15499.06|10
1621734990000|2021-05-23 01:56:30|15618.42|15498.42|15613.91|15493.91|15618.42|15498.42|15613.91|15493.91|10
1621735000000|2021-05-23 01:56:40|15614.09|15494.09|15612.45|15492.45|15614.49|15494.49|15612.45|15492.45|10
1621735010000|2021-05-23 01:56:50|15612.36|15492.36|15613.85|15493.85|15613.85|15493.85|15611.78|15491.78|10
1621735020000|2021-05-23 01:57:00|15614.29|15494.29|15617.25|15497.25|15617.25|15497.25|15614.29|15494.29|10
1621735030000|2021-05-23 01:57:10|15617.26|15497.26|15619.6|15499.6|15619.6|15499.6|15617.2|15497.2|10
1621735040000|2021-05-23 01:57:20|15619.65|15499.65|15620.88|15500.88|15622.11|15502.11|15619.65|15499.65|10
1621735050000|2021-05-23 01:57:30|15621.42|15501.42|15621.61|15501.61|15622.65|15502.65|15621.42|15501.42|10
1621735060000|2021-05-23 01:57:40|15621.03|15501.03|15619.92|15499.92|15621.96|15501.96|15619.85|15499.85|10
1621735070000|2021-05-23 01:57:50|15619.26|15499.26|15618.54|15498.54|15619.45|15499.45|15618.36|15498.36|10
1621735080000|2021-05-23 01:58:00|15618.15|15498.15|15611.53|15491.53|15618.16|15498.16|15610.41|15490.41|10
1621735090000|2021-05-23 01:58:10|15610.25|15490.25|15598.88|15478.88|15610.25|15490.25|15598.88|15478.88|10
1621735100000|2021-05-23 01:58:20|15599.53|15479.53|15585.32|15465.32|15599.53|15479.53|15585.27|15465.27|10
1621735110000|2021-05-23 01:58:30|15585.66|15465.66|15586.48|15466.48|15588.27|15468.27|15585.66|15465.66|10
1621735120000|2021-05-23 01:58:40|15586.86|15466.86|15589.39|15469.39|15589.39|15469.39|15586.86|15466.86|10
1621735130000|2021-05-23 01:58:50|15589.4|15469.4|15588.26|15468.26|15590.39|15470.39|15588.26|15468.26|10
1621735140000|2021-05-23 01:59:00|15588.06|15468.06|15581.27|15461.27|15589.1|15469.1|15581.27|15461.27|10
1621735150000|2021-05-23 01:59:10|15580.9|15460.9|15575.77|15455.77|15580.9|15460.9|15575.77|15455.77|10
1621735160000|2021-05-23 01:59:20|15575.78|15455.78|15576.93|15456.93|15577.83|15457.83|15575.52|15455.52|10
1621735170000|2021-05-23 01:59:30|15576.54|15456.54|15575.38|15455.38|15577.22|15457.22|15575.38|15455.38|10
1621735180000|2021-05-23 01:59:40|15575.66|15455.66|15576.08|15456.08|15577.94|15457.94|15575.66|15455.66|10
1621735190000|2021-05-23 01:59:50|15573.54|15453.54|15571.38|15451.38|15573.75|15453.75|15571.37|15451.37|10
1621735200000|2021-05-23 02:00:00|15571.22|15451.22|15576.32|15456.32|15576.32|15456.32|15571.22|15451.22|10
1621735210000|2021-05-23 02:00:10|15576.99|15456.99|15584.23|15464.23|15584.23|15464.23|15576.99|15456.99|10
1621735220000|2021-05-23 02:00:20|15587.51|15467.51|15593.55|15473.55|15593.55|15473.55|15587.32|15467.32|10
1621735230000|2021-05-23 02:00:30|15593.91|15473.91|15595.11|15475.11|15595.33|15475.33|15593.61|15473.61|10
1621735240000|2021-05-23 02:00:40|15595.04|15475.04|15592.97|15472.97|15595.04|15475.04|15592.77|15472.77|10
1621735250000|2021-05-23 02:00:50|15592.75|15472.75|15589.67|15469.67|15592.75|15472.75|15589.35|15469.35|10
1621735260000|2021-05-23 02:01:00|15590.48|15470.48|15589.74|15469.74|15591.25|15471.25|15589.56|15469.56|10
1621735270000|2021-05-23 02:01:10|15590.12|15470.12|15590.29|15470.29|15591.19|15471.19|15589.22|15469.22|10
1621735280000|2021-05-23 02:01:20|15591.27|15471.27|15599.8|15479.8|15599.8|15479.8|15591.27|15471.27|9
1621735290000|2021-05-23 02:01:30|15599.03|15479.03|15599.74|15479.74|15599.88|15479.88|15598.67|15478.67|10
1621735300000|2021-05-23 02:01:40|15599.7|15479.7|15603.26|15483.26|15603.38|15483.38|15599.7|15479.7|10
1621735310000|2021-05-23 02:01:50|15603.38|15483.38|15606.27|15486.27|15606.31|15486.31|15603.38|15483.38|10
1621735320000|2021-05-23 02:02:00|15606.91|15486.91|15604.71|15484.71|15606.99|15486.99|15604.71|15484.71|10
1621735330000|2021-05-23 02:02:10|15603.92|15483.92|15607.38|15487.38|15607.38|15487.38|15603.92|15483.92|10
1621735340000|2021-05-23 02:02:20|15607.56|15487.56|15606.47|15486.47|15608.01|15488.01|15606.47|15486.47|9
1621735350000|2021-05-23 02:02:30|15606.25|15486.25|15602.88|15482.88|15606.32|15486.32|15602.88|15482.88|10
1621735360000|2021-05-23 02:02:40|15603.23|15483.23|15602.79|15482.79|15603.54|15483.54|15602.73|15482.73|9
1621735370000|2021-05-23 02:02:50|15603.2|15483.2|15605.36|15485.36|15605.36|15485.36|15603.2|15483.2|10
1621735380000|2021-05-23 02:03:00|15606.58|15486.58|15611.32|15491.32|15611.35|15491.35|15606.58|15486.58|10
1621735390000|2021-05-23 02:03:10|15611.4|15491.4|15616.08|15496.08|15616.08|15496.08|15611.4|15491.4|10
1621735400000|2021-05-23 02:03:20|15616.27|15496.27|15618.47|15498.47|15618.47|15498.47|15616.27|15496.27|9
1621735410000|2021-05-23 02:03:30|15618.62|15498.62|15620.72|15500.72|15620.72|15500.72|15618.62|15498.62|10
1621735420000|2021-05-23 02:03:40|15621.17|15501.17|15620.2|15500.2|15621.21|15501.21|15620.19|15500.19|10
1621735430000|2021-05-23 02:03:50|15620.23|15500.23|15616.15|15496.15|15620.23|15500.23|15616.15|15496.15|8
1621735440000|2021-05-23 02:04:00|15616.06|15496.06|15612.28|15492.28|15616.39|15496.39|15612.28|15492.28|10
1621735450000|2021-05-23 02:04:10|15612.37|15492.37|15608.56|15488.56|15612.37|15492.37|15608.56|15488.56|10
1621735460000|2021-05-23 02:04:20|15606.64|15486.64|15599.58|15479.58|15606.64|15486.64|15599.58|15479.58|10
1621735470000|2021-05-23 02:04:30|15599.26|15479.26|15595.87|15475.87|15599.26|15479.26|15595.87|15475.87|10
1621735480000|2021-05-23 02:04:40|15595.53|15475.53|15595.01|15475.01|15595.53|15475.53|15593.66|15473.66|10
1621735490000|2021-05-23 02:04:50|15594.5|15474.5|15585.18|15465.18|15594.51|15474.51|15585.18|15465.18|10
1621735500000|2021-05-23 02:05:00|15584.39|15464.39|15583.19|15463.19|15584.39|15464.39|15581.98|15461.98|9
1621735510000|2021-05-23 02:05:10|15583.41|15463.41|15586.53|15466.53|15586.81|15466.81|15582.72|15462.72|10
1621735520000|2021-05-23 02:05:20|15584.95|15464.95|15577.24|15457.24|15584.95|15464.95|15577.24|15457.24|9
1621735530000|2021-05-23 02:05:30|15577.16|15457.16|15574.3|15454.3|15577.16|15457.16|15574.3|15454.3|10
1621735540000|2021-05-23 02:05:40|15572.72|15452.72|15564.16|15444.16|15572.72|15452.72|15564.12|15444.12|10
1621735550000|2021-05-23 02:05:50|15563.79|15443.79|15558.43|15438.43|15564.01|15444.01|15558.43|15438.43|10
1621735560000|2021-05-23 02:06:00|15558.32|15438.32|15553.37|15433.37|15559.47|15439.47|15553.37|15433.37|10
1621735570000|2021-05-23 02:06:10|15552.8|15432.8|15548.16|15428.16|15552.8|15432.8|15548.1|15428.1|10
1621735580000|2021-05-23 02:06:20|15547.9|15427.9|15550.39|15430.39|15550.39|15430.39|15547.9|15427.9|10
1621735590000|2021-05-23 02:06:30|15551.46|15431.46|15552.02|15432.02|15552.38|15432.38|15551.46|15431.46|9
1621735600000|2021-05-23 02:06:40|15552.48|15432.48|15551.75|15431.75|15553.6|15433.6|15551.75|15431.75|10
1621735610000|2021-05-23 02:06:50|15551.43|15431.43|15551.57|15431.57|15551.69|15431.69|15551.2|15431.2|10
1621735620000|2021-05-23 02:07:00|15551.82|15431.82|15552.18|15432.18|15552.69|15432.69|15551.82|15431.82|10
1621735630000|2021-05-23 02:07:10|15551.88|15431.88|15557.04|15437.04|15557.04|15437.04|15551.88|15431.88|10
1621735640000|2021-05-23 02:07:20|15556.62|15436.62|15556.63|15436.63|15557.36|15437.36|15556.58|15436.58|9
1621735650000|2021-05-23 02:07:30|15556.42|15436.42|15559.73|15439.73|15559.73|15439.73|15556.42|15436.42|10
1621735660000|2021-05-23 02:07:40|15559.95|15439.95|15563.17|15443.17|15563.17|15443.17|15559.46|15439.46|10
1621735670000|2021-05-23 02:07:50|15563.7|15443.7|15565.43|15445.43|15565.43|15445.43|15563.54|15443.54|9
1621735680000|2021-05-23 02:08:00|15565.75|15445.75|15569.53|15449.53|15569.55|15449.55|15565.75|15445.75|10
1621735690000|2021-05-23 02:08:10|15570.17|15450.17|15579.1|15459.1|15579.1|15459.1|15570.17|15450.17|10
1621735700000|2021-05-23 02:08:20|15579.18|15459.18|15589.91|15469.91|15589.91|15469.91|15579.18|15459.18|10
1621735710000|2021-05-23 02:08:30|15590.47|15470.47|15598.69|15478.69|15599.12|15479.12|15590.47|15470.47|10
1621735720000|2021-05-23 02:08:40|15599.19|15479.19|15598.24|15478.24|15600.25|15480.25|15598.21|15478.21|10
1621735730000|2021-05-23 02:08:50|15598.34|15478.34|15597.75|15477.75|15598.34|15478.34|15596.04|15476.04|10
1621735740000|2021-05-23 02:09:00|15597.22|15477.22|15596.89|15476.89|15598.05|15478.05|15596.89|15476.89|10
1621735750000|2021-05-23 02:09:10|15597.99|15477.99|15601.49|15481.49|15601.9|15481.9|15597.99|15477.99|10
1621735760000|2021-05-23 02:09:20|15600.66|15480.66|15601.18|15481.18|15602.55|15482.55|15600.66|15480.66|10
1621735770000|2021-05-23 02:09:30|15600.75|15480.75|15600.97|15480.97|15603.63|15483.63|15599.02|15479.02|10
1621735780000|2021-05-23 02:09:40|15600.16|15480.16|15593.43|15473.43|15600.16|15480.16|15593.43|15473.43|10
1621735790000|2021-05-23 02:09:50|15593.23|15473.23|15586.59|15466.59|15593.23|15473.23|15586.59|15466.59|10
1621735800000|2021-05-23 02:10:00|15583.57|15463.57|15569.84|15449.84|15583.57|15463.57|15569.84|15449.84|10
1621735810000|2021-05-23 02:10:10|15567.62|15447.62|15559.31|15439.31|15567.62|15447.62|15558.95|15438.95|10
1621735820000|2021-05-23 02:10:20|15552.65|15432.65|15543.97|15423.97|15552.65|15432.65|15543.44|15423.44|10
1621735830000|2021-05-23 02:10:30|15543.69|15423.69|15544.87|15424.87|15545.61|15425.61|15542.72|15422.72|10
1621735840000|2021-05-23 02:10:40|15544.95|15424.95|15545.62|15425.62|15545.62|15425.62|15543.79|15423.79|10
1621735850000|2021-05-23 02:10:50|15544.31|15424.31|15544.57|15424.57|15545.64|15425.64|15544.08|15424.08|10
1621735860000|2021-05-23 02:11:00|15544.4|15424.4|15540.04|15420.04|15544.4|15424.4|15540.04|15420.04|9
1621735870000|2021-05-23 02:11:10|15539.12|15419.12|15541.63|15421.63|15541.63|15421.63|15539.12|15419.12|10
1621735880000|2021-05-23 02:11:20|15541.87|15421.87|15543.43|15423.43|15543.89|15423.89|15541.87|15421.87|10
1621735890000|2021-05-23 02:11:30|15544.01|15424.01|15542.89|15422.89|15544.09|15424.09|15542.75|15422.75|10
1621735900000|2021-05-23 02:11:40|15543.01|15423.01|15542.84|15422.84|15544.17|15424.17|15542.84|15422.84|10
1621735910000|2021-05-23 02:11:50|15542.66|15422.66|15541.25|15421.25|15542.97|15422.97|15541.05|15421.05|10
1621735920000|2021-05-23 02:12:00|15541.09|15421.09|15539.15|15419.15|15541.09|15421.09|15539.15|15419.15|10
1621735930000|2021-05-23 02:12:10|15539.12|15419.12|15541.79|15421.79|15541.79|15421.79|15539.12|15419.12|10
1621735940000|2021-05-23 02:12:20|15541.75|15421.75|15542.49|15422.49|15542.93|15422.93|15541.75|15421.75|9
1621735950000|2021-05-23 02:12:30|15543.05|15423.05|15539.71|15419.71|15543.05|15423.05|15539.5|15419.5|10
1621735960000|2021-05-23 02:12:40|15539.92|15419.92|15541.08|15421.08|15541.49|15421.49|15539.92|15419.92|10
1621735970000|2021-05-23 02:12:50|15540.34|15420.34|15537.67|15417.67|15540.34|15420.34|15537.12|15417.12|10
1621735980000|2021-05-23 02:13:00|15536.67|15416.67|15537.33|15417.33|15537.33|15417.33|15534.35|15414.35|10
1621735990000|2021-05-23 02:13:10|15537.12|15417.12|15534.97|15414.97|15538.35|15418.35|15534.97|15414.97|10
1621736000000|2021-05-23 02:13:20|15534.69|15414.69|15537.61|15417.61|15537.99|15417.99|15534.69|15414.69|10
1621736010000|2021-05-23 02:13:30|15537.73|15417.73|15538.08|15418.08|15538.47|15418.47|15537.08|15417.08|10
1621736020000|2021-05-23 02:13:40|15537.46|15417.46|15538.31|15418.31|15538.45|15418.45|15537.27|15417.27|9
1621736030000|2021-05-23 02:13:50|15538.55|15418.55|15535.66|15415.66|15538.55|15418.55|15535.44|15415.44|10
1621736040000|2021-05-23 02:14:00|15535.9|15415.9|15534.38|15414.38|15535.9|15415.9|15533.82|15413.82|10
1621736050000|2021-05-23 02:14:10|15534.17|15414.17|15533.66|15413.66|15534.83|15414.83|15533.64|15413.64|10
1621736060000|2021-05-23 02:14:20|15533.75|15413.75|15532.54|15412.54|15534.16|15414.16|15532.11|15412.11|10
1621736070000|2021-05-23 02:14:30|15531.81|15411.81|15523.3|15403.3|15531.81|15411.81|15523.3|15403.3|10
1621736080000|2021-05-23 02:14:40|15520.99|15400.99|15514.77|15394.77|15520.99|15400.99|15513.51|15393.51|10
1621736090000|2021-05-23 02:14:50|15514.52|15394.52|15512.59|15392.59|15515.29|15395.29|15511.8|15391.8|10
1621736100000|2021-05-23 02:15:00|15512.76|15392.76|15503.12|15383.12|15512.76|15392.76|15503.12|15383.12|10
1621736110000|2021-05-23 02:15:10|15502.22|15382.22|15501.14|15381.14|15502.22|15382.22|15500.44|15380.44|10
1621736120000|2021-05-23 02:15:20|15501.61|15381.61|15497.05|15377.05|15501.61|15381.61|15496.22|15376.22|10
1621736130000|2021-05-23 02:15:30|15496.35|15376.35|15493.47|15373.47|15496.35|15376.35|15493.47|15373.47|10
1621736140000|2021-05-23 02:15:40|15493.38|15373.38|15499.23|15379.23|15499.23|15379.23|15492.99|15372.99|10
1621736150000|2021-05-23 02:15:50|15499.55|15379.55|15502.44|15382.44|15502.44|15382.44|15498.11|15378.11|10
1621736160000|2021-05-23 02:16:00|15503.54|15383.54|15501.2|15381.2|15503.83|15383.83|15501.2|15381.2|10
1621736170000|2021-05-23 02:16:10|15501.64|15381.64|15509.9|15389.9|15509.9|15389.9|15501.64|15381.64|10
1621736180000|2021-05-23 02:16:20|15510.33|15390.33|15515.51|15395.51|15515.51|15395.51|15510.33|15390.33|10
1621736190000|2021-05-23 02:16:30|15513.82|15393.82|15514.08|15394.08|15514.09|15394.09|15513.2|15393.2|10
1621736200000|2021-05-23 02:16:40|15513.64|15393.64|15513.23|15393.23|15514.15|15394.15|15512.96|15392.96|10
1621736210000|2021-05-23 02:16:50|15513.26|15393.26|15510.75|15390.75|15514.27|15394.27|15510.75|15390.75|9
1621736220000|2021-05-23 02:17:00|15511.37|15391.37|15509.51|15389.51|15513.24|15393.24|15509.51|15389.51|10
1621736230000|2021-05-23 02:17:10|15509.44|15389.44|15510.17|15390.17|15511.53|15391.53|15509.33|15389.33|10
1621736240000|2021-05-23 02:17:20|15509.73|15389.73|15509.88|15389.88|15510.78|15390.78|15509.39|15389.39|10
1621736250000|2021-05-23 02:17:30|15509.25|15389.25|15507.88|15387.88|15509.25|15389.25|15506.51|15386.51|10
1621736260000|2021-05-23 02:17:40|15508.28|15388.28|15508.88|15388.88|15510.2|15390.2|15508.28|15388.28|9
1621736270000|2021-05-23 02:17:50|15509.49|15389.49|15507.39|15387.39|15509.49|15389.49|15506.84|15386.84|10
1621736280000|2021-05-23 02:18:00|15507.78|15387.78|15519|15399|15519|15399|15507.78|15387.78|10
1621736290000|2021-05-23 02:18:10|15519.13|15399.13|15521.92|15401.92|15522|15402|15519|15399|10
1621736300000|2021-05-23 02:18:20|15521.96|15401.96|15522.94|15402.94|15523.81|15403.81|15521.96|15401.96|10
1621736310000|2021-05-23 02:18:30|15523|15403|15534.82|15414.82|15534.82|15414.82|15523|15403|10
1621736320000|2021-05-23 02:18:40|15534.93|15414.93|15537.42|15417.42|15539.28|15419.28|15534.93|15414.93|10
1621736330000|2021-05-23 02:18:50|15537.22|15417.22|15540.49|15420.49|15540.49|15420.49|15536.56|15416.56|10
1621736340000|2021-05-23 02:19:00|15539.88|15419.88|15535.41|15415.41|15539.88|15419.88|15535.01|15415.01|10
1621736350000|2021-05-23 02:19:10|15535.27|15415.27|15530.01|15410.01|15535.27|15415.27|15530.01|15410.01|10
1621736360000|2021-05-23 02:19:20|15529.32|15409.32|15520.86|15400.86|15529.32|15409.32|15520.8|15400.8|10
1621736370000|2021-05-23 02:19:30|15520.08|15400.08|15518.68|15398.68|15520.08|15400.08|15518.56|15398.56|10
1621736380000|2021-05-23 02:19:40|15517.63|15397.63|15514.33|15394.33|15517.63|15397.63|15513.96|15393.96|10
1621736390000|2021-05-23 02:19:50|15513.75|15393.75|15508.08|15388.08|15513.75|15393.75|15508.08|15388.08|10
1621736400000|2021-05-23 02:20:00|15508.11|15388.11|15499.72|15379.72|15508.11|15388.11|15499.72|15379.72|10
1621736410000|2021-05-23 02:20:10|15498.89|15378.89|15486.78|15366.78|15498.89|15378.89|15486.78|15366.78|10
1621736420000|2021-05-23 02:20:20|15485.21|15365.21|15477.75|15357.75|15485.21|15365.21|15477.75|15357.75|10
1621736430000|2021-05-23 02:20:30|15478.54|15358.54|15472.58|15352.58|15478.54|15358.54|15472.38|15352.38|10
1621736440000|2021-05-23 02:20:40|15472.78|15352.78|15461.94|15341.94|15472.78|15352.78|15461.94|15341.94|10
1621736450000|2021-05-23 02:20:50|15461.32|15341.32|15454.12|15334.12|15461.32|15341.32|15454.12|15334.12|10
1621736460000|2021-05-23 02:21:00|15453.76|15333.76|15436.09|15316.09|15453.76|15333.76|15436.09|15316.09|10
1621736470000|2021-05-23 02:21:10|15434.51|15314.51|15427.24|15307.24|15434.51|15314.51|15427.24|15307.24|10
1621736480000|2021-05-23 02:21:20|15426.31|15306.31|15413.77|15293.77|15426.31|15306.31|15413.77|15293.77|10
1621736490000|2021-05-23 02:21:30|15412.76|15292.76|15407.25|15287.25|15412.76|15292.76|15407.25|15287.25|10
1621736500000|2021-05-23 02:21:40|15406.72|15286.72|15398.84|15278.84|15406.72|15286.72|15398.84|15278.84|10
1621736510000|2021-05-23 02:21:50|15396.75|15276.75|15393.78|15273.78|15396.97|15276.97|15393.78|15273.78|10
1621736520000|2021-05-23 02:22:00|15391.71|15271.71|15393.62|15273.62|15393.62|15273.62|15389.07|15269.07|10
1621736530000|2021-05-23 02:22:10|15394.57|15274.57|15397.62|15277.62|15398.83|15278.83|15394.17|15274.17|10
1621736540000|2021-05-23 02:22:20|15396.72|15276.72|15386.31|15266.31|15396.72|15276.72|15386.31|15266.31|10
1621736550000|2021-05-23 02:22:30|15385.27|15265.27|15377.43|15257.43|15385.27|15265.27|15377.43|15257.43|10
1621736560000|2021-05-23 02:22:40|15377.14|15257.14|15369.79|15249.79|15377.14|15257.14|15369.79|15249.79|10
1621736570000|2021-05-23 02:22:50|15369.27|15249.27|15367.13|15247.13|15369.7|15249.7|15367.13|15247.13|10
1621736580000|2021-05-23 02:23:00|15367.71|15247.71|15372.59|15252.59|15374.26|15254.26|15367.71|15247.71|10
1621736590000|2021-05-23 02:23:10|15372.24|15252.24|15367.61|15247.61|15373.09|15253.09|15367.33|15247.33|10
1621736600000|2021-05-23 02:23:20|15367.64|15247.64|15367.93|15247.93|15369.14|15249.14|15366.46|15246.46|10
1621736610000|2021-05-23 02:23:30|15368.24|15248.24|15369.94|15249.94|15369.94|15249.94|15365.71|15245.71|10
1621736620000|2021-05-23 02:23:40|15369.33|15249.33|15370.56|15250.56|15371.1|15251.1|15369.33|15249.33|9
1621736630000|2021-05-23 02:23:50|15370.67|15250.67|15364.27|15244.27|15370.79|15250.79|15364.27|15244.27|10
1621736640000|2021-05-23 02:24:00|15364.56|15244.56|15362.81|15242.81|15364.58|15244.58|15362.5|15242.5|10
1621736650000|2021-05-23 02:24:10|15363.52|15243.52|15361.38|15241.38|15365.33|15245.33|15361.38|15241.38|10
1621736660000|2021-05-23 02:24:20|15360.41|15240.41|15362.23|15242.23|15362.23|15242.23|15357.72|15237.72|10
1621736670000|2021-05-23 02:24:30|15362.79|15242.79|15366.02|15246.02|15367.04|15247.04|15362.05|15242.05|10
1621736680000|2021-05-23 02:24:40|15366.03|15246.03|15366.77|15246.77|15366.77|15246.77|15364.15|15244.15|9
1621736690000|2021-05-23 02:24:50|15366.26|15246.26|15366.18|15246.18|15366.61|15246.61|15365.22|15245.22|10
1621736700000|2021-05-23 02:25:00|15366.35|15246.35|15364.34|15244.34|15367.07|15247.07|15364.34|15244.34|10
1621736710000|2021-05-23 02:25:10|15364.41|15244.41|15361.35|15241.35|15364.41|15244.41|15361.35|15241.35|10
1621736720000|2021-05-23 02:25:20|15362|15242|15359.4|15239.4|15362|15242|15359.4|15239.4|10
1621736730000|2021-05-23 02:25:30|15359.89|15239.89|15355.88|15235.88|15359.89|15239.89|15355.88|15235.88|10
1621736740000|2021-05-23 02:25:40|15356.13|15236.13|15356.6|15236.6|15357.16|15237.16|15355.9|15235.9|10
1621736750000|2021-05-23 02:25:50|15355.96|15235.96|15350.53|15230.53|15356|15236|15350.53|15230.53|10
1621736760000|2021-05-23 02:26:00|15350.68|15230.68|15349.13|15229.13|15352.15|15232.15|15349.09|15229.09|10
1621736770000|2021-05-23 02:26:10|15349.86|15229.86|15347.5|15227.5|15349.86|15229.86|15347.5|15227.5|10
1621736780000|2021-05-23 02:26:20|15346.93|15226.93|15346.57|15226.57|15347.66|15227.66|15346.34|15226.34|10
1621736790000|2021-05-23 02:26:30|15346.29|15226.29|15348.93|15228.93|15348.93|15228.93|15346.29|15226.29|10
1621736800000|2021-05-23 02:26:40|15348.86|15228.86|15348.41|15228.41|15349.25|15229.25|15348.33|15228.33|10
1621736810000|2021-05-23 02:26:50|15348.26|15228.26|15358.56|15238.56|15358.56|15238.56|15347.71|15227.71|10
1621736820000|2021-05-23 02:27:00|15359.53|15239.53|15371.13|15251.13|15371.13|15251.13|15359.53|15239.53|10
1621736830000|2021-05-23 02:27:10|15371.17|15251.17|15377.19|15257.19|15377.19|15257.19|15371.17|15251.17|10
1621736840000|2021-05-23 02:27:20|15377.01|15257.01|15378.89|15258.89|15378.89|15258.89|15375.17|15255.17|10
1621736850000|2021-05-23 02:27:30|15379.91|15259.91|15373.58|15253.58|15379.91|15259.91|15373.58|15253.58|10
1621736860000|2021-05-23 02:27:40|15371.64|15251.64|15366.49|15246.49|15371.64|15251.64|15366.49|15246.49|9
1621736870000|2021-05-23 02:27:50|15364.89|15244.89|15362.88|15242.88|15364.89|15244.89|15362.88|15242.88|10
1621736880000|2021-05-23 02:28:00|15362.63|15242.63|15360.17|15240.17|15362.63|15242.63|15360.17|15240.17|10
1621736890000|2021-05-23 02:28:10|15359.95|15239.95|15368.47|15248.47|15368.57|15248.57|15359.95|15239.95|10
1621736900000|2021-05-23 02:28:20|15371.09|15251.09|15376.03|15256.03|15376.33|15256.33|15371.09|15251.09|9
1621736910000|2021-05-23 02:28:30|15375.77|15255.77|15372.37|15252.37|15375.77|15255.77|15372.37|15252.37|10
1621736920000|2021-05-23 02:28:40|15370.59|15250.59|15369.09|15249.09|15370.59|15250.59|15368.34|15248.34|10
1621736930000|2021-05-23 02:28:50|15368.69|15248.69|15365.58|15245.58|15368.74|15248.74|15365.58|15245.58|10
1621736940000|2021-05-23 02:29:00|15364.71|15244.71|15369.52|15249.52|15369.52|15249.52|15364.18|15244.18|10
1621736950000|2021-05-23 02:29:10|15370.44|15250.44|15369.1|15249.1|15371.48|15251.48|15369.1|15249.1|10
1621736960000|2021-05-23 02:29:20|15369.35|15249.35|15373.06|15253.06|15373.06|15253.06|15368.82|15248.82|10
1621736970000|2021-05-23 02:29:30|15373.3|15253.3|15377.41|15257.41|15377.52|15257.52|15373.3|15253.3|10
1621736980000|2021-05-23 02:29:40|15377.93|15257.93|15377.13|15257.13|15378.37|15258.37|15376.62|15256.62|9
1621736990000|2021-05-23 02:29:50|15376.4|15256.4|15374.65|15254.65|15377.03|15257.03|15374.4|15254.4|10
1621737000000|2021-05-23 02:30:00|15375.13|15255.13|15371.5|15251.5|15375.57|15255.57|15371.48|15251.48|10
1621737010000|2021-05-23 02:30:10|15371.12|15251.12|15369.28|15249.28|15371.41|15251.41|15368.52|15248.52|9
1621737020000|2021-05-23 02:30:20|15370.2|15250.2|15371.8|15251.8|15373.44|15253.44|15370.2|15250.2|10
1621737030000|2021-05-23 02:30:30|15371.77|15251.77|15368.03|15248.03|15371.81|15251.81|15367.54|15247.54|10
1621737040000|2021-05-23 02:30:40|15367.64|15247.64|15366.68|15246.68|15369.27|15249.27|15366.66|15246.66|10
1621737050000|2021-05-23 02:30:50|15366.37|15246.37|15363.03|15243.03|15366.37|15246.37|15363.03|15243.03|10
1621737060000|2021-05-23 02:31:00|15362.01|15242.01|15356.94|15236.94|15362.01|15242.01|15356.94|15236.94|10
1621737070000|2021-05-23 02:31:10|15356.91|15236.91|15352.84|15232.84|15356.91|15236.91|15352.84|15232.84|10
1621737080000|2021-05-23 02:31:20|15351.24|15231.24|15345.8|15225.8|15351.24|15231.24|15345.8|15225.8|10
1621737090000|2021-05-23 02:31:30|15345.43|15225.43|15337.54|15217.54|15345.43|15225.43|15337.06|15217.06|10
1621737100000|2021-05-23 02:31:40|15337.51|15217.51|15338.29|15218.29|15338.68|15218.68|15337.33|15217.33|10
1621737110000|2021-05-23 02:31:50|15337.8|15217.8|15336.04|15216.04|15338.14|15218.14|15335.77|15215.77|10
1621737120000|2021-05-23 02:32:00|15336.21|15216.21|15332.95|15212.95|15336.56|15216.56|15332.95|15212.95|10
1621737130000|2021-05-23 02:32:10|15332.68|15212.68|15328.59|15208.59|15332.9|15212.9|15328.59|15208.59|10
1621737140000|2021-05-23 02:32:20|15327.71|15207.71|15320.82|15200.82|15327.71|15207.71|15320.82|15200.82|10
1621737150000|2021-05-23 02:32:30|15319.96|15199.96|15318.03|15198.03|15319.96|15199.96|15317.47|15197.47|10
1621737160000|2021-05-23 02:32:40|15319.23|15199.23|15329.9|15209.9|15329.9|15209.9|15319.23|15199.23|10
1621737170000|2021-05-23 02:32:50|15332.08|15212.08|15346.51|15226.51|15346.51|15226.51|15332.08|15212.08|10
1621737180000|2021-05-23 02:33:00|15346.57|15226.57|15380.98|15260.98|15380.98|15260.98|15346.57|15226.57|10
1621737190000|2021-05-23 02:33:10|15385.38|15265.38|15421.88|15301.88|15421.88|15301.88|15385.38|15265.38|10
1621737200000|2021-05-23 02:33:20|15423.8|15303.8|15442.52|15322.52|15444.81|15324.81|15422.43|15302.43|10
1621737210000|2021-05-23 02:33:30|15443.46|15323.46|15439.24|15319.24|15444.71|15324.71|15438.04|15318.04|10
1621737220000|2021-05-23 02:33:40|15438.7|15318.7|15429.04|15309.04|15439.37|15319.37|15429.04|15309.04|10
1621737230000|2021-05-23 02:33:50|15428.92|15308.92|15419.62|15299.62|15429.13|15309.13|15419.62|15299.62|10
1621737240000|2021-05-23 02:34:00|15419.14|15299.14|15422.95|15302.95|15424.72|15304.72|15419.14|15299.14|10
1621737250000|2021-05-23 02:34:10|15420.09|15300.09|15416.1|15296.1|15420.09|15300.09|15416.1|15296.1|9
1621737260000|2021-05-23 02:34:20|15414.81|15294.81|15409.05|15289.05|15414.81|15294.81|15409.05|15289.05|10
1621737270000|2021-05-23 02:34:30|15408.27|15288.27|15396.05|15276.05|15408.27|15288.27|15396.05|15276.05|10
1621737280000|2021-05-23 02:34:40|15392.81|15272.81|15390.29|15270.29|15392.81|15272.81|15390.22|15270.22|10
1621737290000|2021-05-23 02:34:50|15389.6|15269.6|15389.14|15269.14|15390.2|15270.2|15387.6|15267.6|10
1621737300000|2021-05-23 02:35:00|15388.98|15268.98|15386.86|15266.86|15389.81|15269.81|15386.86|15266.86|10
1621737310000|2021-05-23 02:35:10|15386.54|15266.54|15386.58|15266.58|15386.98|15266.98|15385.16|15265.16|10
1621737320000|2021-05-23 02:35:20|15388.94|15268.94|15381.63|15261.63|15388.97|15268.97|15381.63|15261.63|10
1621737330000|2021-05-23 02:35:30|15381.58|15261.58|15376.95|15256.95|15381.58|15261.58|15376.95|15256.95|10
1621737340000|2021-05-23 02:35:40|15376.35|15256.35|15371.3|15251.3|15376.35|15256.35|15370.79|15250.79|10
1621737350000|2021-05-23 02:35:50|15371.72|15251.72|15366.13|15246.13|15372.66|15252.66|15365.47|15245.47|10
1621737360000|2021-05-23 02:36:00|15366.21|15246.21|15366.07|15246.07|15366.41|15246.41|15365.43|15245.43|10
1621737370000|2021-05-23 02:36:10|15366.04|15246.04|15358.5|15238.5|15366.04|15246.04|15358.5|15238.5|10
1621737380000|2021-05-23 02:36:20|15357.42|15237.42|15354.12|15234.12|15357.42|15237.42|15353.23|15233.23|10
1621737390000|2021-05-23 02:36:30|15353.91|15233.91|15349.33|15229.33|15353.91|15233.91|15349.33|15229.33|10
1621737400000|2021-05-23 02:36:40|15348.77|15228.77|15341.93|15221.93|15348.77|15228.77|15341.93|15221.93|10
1621737410000|2021-05-23 02:36:50|15341.65|15221.65|15336.1|15216.1|15341.75|15221.75|15336.1|15216.1|10
1621737420000|2021-05-23 02:37:00|15335.93|15215.93|15339.06|15219.06|15339.06|15219.06|15335.05|15215.05|10
1621737430000|2021-05-23 02:37:10|15340.51|15220.51|15341.92|15221.92|15341.92|15221.92|15340.45|15220.45|10
1621737440000|2021-05-23 02:37:20|15341.89|15221.89|15340.26|15220.26|15343.05|15223.05|15340.26|15220.26|10
1621737450000|2021-05-23 02:37:30|15339.62|15219.62|15340.3|15220.3|15340.3|15220.3|15338.38|15218.38|10
1621737460000|2021-05-23 02:37:40|15340.48|15220.48|15338.95|15218.95|15340.48|15220.48|15338.95|15218.95|10
1621737470000|2021-05-23 02:37:50|15338.86|15218.86|15344.27|15224.27|15344.27|15224.27|15337.56|15217.56|10
1621737480000|2021-05-23 02:38:00|15342.94|15222.94|15336.68|15216.68|15342.94|15222.94|15336.68|15216.68|10
1621737490000|2021-05-23 02:38:10|15335.76|15215.76|15331.51|15211.51|15335.76|15215.76|15331.51|15211.51|10
1621737500000|2021-05-23 02:38:20|15329.41|15209.41|15329.26|15209.26|15330.52|15210.52|15328.89|15208.89|10
1621737510000|2021-05-23 02:38:30|15329.84|15209.84|15328.87|15208.87|15329.84|15209.84|15328.2|15208.2|10
1621737520000|2021-05-23 02:38:40|15328.98|15208.98|15325.47|15205.47|15329.39|15209.39|15325.47|15205.47|10
1621737530000|2021-05-23 02:38:50|15324.57|15204.57|15320|15200|15324.57|15204.57|15320|15200|10
1621737540000|2021-05-23 02:39:00|15319.88|15199.88|15321.66|15201.66|15321.66|15201.66|15319.39|15199.39|10
1621737550000|2021-05-23 02:39:10|15323.88|15203.88|15323.62|15203.62|15326.53|15206.53|15323.62|15203.62|10
1621737560000|2021-05-23 02:39:20|15323.34|15203.34|15318.97|15198.97|15323.34|15203.34|15318.2|15198.2|10
1621737570000|2021-05-23 02:39:30|15318.86|15198.86|15316.05|15196.05|15318.86|15198.86|15315.13|15195.13|10
1621737580000|2021-05-23 02:39:40|15316.2|15196.2|15311.12|15191.12|15316.2|15196.2|15311.12|15191.12|10
1621737590000|2021-05-23 02:39:50|15309.46|15189.46|15295.49|15175.49|15309.46|15189.46|15295.49|15175.49|10
1621737600000|2021-05-23 02:40:00|15295.72|15175.72|15291.17|15171.17|15297.36|15177.36|15291.17|15171.17|9
1621737610000|2021-05-23 02:40:10|15290.89|15170.89|15293.35|15173.35|15293.35|15173.35|15290.81|15170.81|10
1621737620000|2021-05-23 02:40:20|15293|15173|15286.13|15166.13|15293|15173|15286.13|15166.13|10
1621737630000|2021-05-23 02:40:30|15285.74|15165.74|15287.58|15167.58|15287.62|15167.62|15285.74|15165.74|10
1621737640000|2021-05-23 02:40:40|15287.8|15167.8|15287.99|15167.99|15289.76|15169.76|15287.32|15167.32|10
1621737650000|2021-05-23 02:40:50|15288.1|15168.1|15291.68|15171.68|15291.68|15171.68|15288.07|15168.07|10
1621737660000|2021-05-23 02:41:00|15291.34|15171.34|15290.65|15170.65|15293.38|15173.38|15290.65|15170.65|10
1621737670000|2021-05-23 02:41:10|15291.99|15171.99|15288.59|15168.59|15291.99|15171.99|15288.17|15168.17|10
1621737680000|2021-05-23 02:41:20|15288.52|15168.52|15292.34|15172.34|15292.34|15172.34|15288.52|15168.52|9
1621737690000|2021-05-23 02:41:30|15293.27|15173.27|15293.82|15173.82|15293.98|15173.98|15292.27|15172.27|10
1621737700000|2021-05-23 02:41:40|15294.29|15174.29|15286.35|15166.35|15294.29|15174.29|15286.35|15166.35|10
1621737710000|2021-05-23 02:41:50|15286.91|15166.91|15286.94|15166.94|15288.24|15168.24|15285.34|15165.34|10
1621737720000|2021-05-23 02:42:00|15287.68|15167.68|15277.02|15157.02|15287.68|15167.68|15277.02|15157.02|10
1621737730000|2021-05-23 02:42:10|15276.55|15156.55|15274.16|15154.16|15277.05|15157.05|15274.01|15154.01|10
1621737740000|2021-05-23 02:42:20|15274.74|15154.74|15272.7|15152.7|15274.74|15154.74|15270.86|15150.86|10
1621737750000|2021-05-23 02:42:30|15272.06|15152.06|15272.75|15152.75|15273.2|15153.2|15272.06|15152.06|10
1621737760000|2021-05-23 02:42:40|15273|15153|15275.81|15155.81|15275.81|15155.81|15273|15153|10
1621737770000|2021-05-23 02:42:50|15277.51|15157.51|15282.46|15162.46|15282.46|15162.46|15277.51|15157.51|10
1621737780000|2021-05-23 02:43:00|15284.03|15164.03|15289.39|15169.39|15290.17|15170.17|15284.03|15164.03|10
1621737790000|2021-05-23 02:43:10|15290.29|15170.29|15292.39|15172.39|15292.58|15172.58|15289.99|15169.99|10
1621737800000|2021-05-23 02:43:20|15292.05|15172.05|15294.76|15174.76|15294.76|15174.76|15290.93|15170.93|10
1621737810000|2021-05-23 02:43:30|15295.87|15175.87|15305.29|15185.29|15305.29|15185.29|15295.72|15175.72|10
1621737820000|2021-05-23 02:43:40|15305.66|15185.66|15313.22|15193.22|15313.22|15193.22|15305.44|15185.44|10
1621737830000|2021-05-23 02:43:50|15314.4|15194.4|15310.52|15190.52|15314.4|15194.4|15310.52|15190.52|10
1621737840000|2021-05-23 02:44:00|15309.9|15189.9|15309.67|15189.67|15310.25|15190.25|15308.99|15188.99|10
1621737850000|2021-05-23 02:44:10|15311.17|15191.17|15315.81|15195.81|15315.81|15195.81|15311.17|15191.17|10
1621737860000|2021-05-23 02:44:20|15315.47|15195.47|15309.11|15189.11|15315.47|15195.47|15309.11|15189.11|10
1621737870000|2021-05-23 02:44:30|15309.07|15189.07|15304.65|15184.65|15309.67|15189.67|15304.65|15184.65|10
1621737880000|2021-05-23 02:44:40|15303.07|15183.07|15302.02|15182.02|15303.94|15183.94|15302.02|15182.02|10
1621737890000|2021-05-23 02:44:50|15302.35|15182.35|15302.7|15182.7|15303.19|15183.19|15301.89|15181.89|10
1621737900000|2021-05-23 02:45:00|15303.09|15183.09|15303.74|15183.74|15303.74|15183.74|15302.01|15182.01|9
1621737910000|2021-05-23 02:45:10|15302.9|15182.9|15302.7|15182.7|15303.74|15183.74|15302.18|15182.18|10
1621737920000|2021-05-23 02:45:20|15302.91|15182.91|15305.04|15185.04|15305.55|15185.55|15302.91|15182.91|10
1621737930000|2021-05-23 02:45:30|15305.63|15185.63|15303.37|15183.37|15306.9|15186.9|15303.37|15183.37|10
1621737940000|2021-05-23 02:45:40|15303.48|15183.48|15299.39|15179.39|15303.48|15183.48|15298.88|15178.88|10
1621737950000|2021-05-23 02:45:50|15299.2|15179.2|15298.99|15178.99|15299.2|15179.2|15297.17|15177.17|10
1621737960000|2021-05-23 02:46:00|15299.12|15179.12|15301.01|15181.01|15301.01|15181.01|15298.91|15178.91|10
1621737970000|2021-05-23 02:46:10|15302.34|15182.34|15314.64|15194.64|15314.64|15194.64|15302.34|15182.34|10
1621737980000|2021-05-23 02:46:20|15316.49|15196.49|15319.48|15199.48|15319.96|15199.96|15316.49|15196.49|10
1621737990000|2021-05-23 02:46:30|15320.71|15200.71|15329.99|15209.99|15329.99|15209.99|15320.71|15200.71|10
1621738000000|2021-05-23 02:46:40|15330.8|15210.8|15335.71|15215.71|15335.71|15215.71|15330.7|15210.7|10
1621738010000|2021-05-23 02:46:50|15335.08|15215.08|15330.15|15210.15|15335.73|15215.73|15330.15|15210.15|10
1621738020000|2021-05-23 02:47:00|15331.2|15211.2|15332.63|15212.63|15333.57|15213.57|15331.2|15211.2|10
1621738030000|2021-05-23 02:47:10|15333.54|15213.54|15329.94|15209.94|15333.54|15213.54|15329.94|15209.94|10
1621738040000|2021-05-23 02:47:20|15329.39|15209.39|15326.58|15206.58|15330.36|15210.36|15326.58|15206.58|10
1621738050000|2021-05-23 02:47:30|15326.91|15206.91|15325.73|15205.73|15326.91|15206.91|15324.51|15204.51|10
1621738060000|2021-05-23 02:47:40|15325.31|15205.31|15317.48|15197.48|15325.31|15205.31|15317.48|15197.48|10
1621738070000|2021-05-23 02:47:50|15317.06|15197.06|15318.05|15198.05|15319.86|15199.86|15317.06|15197.06|10
1621738080000|2021-05-23 02:48:00|15318.89|15198.89|15314.46|15194.46|15318.89|15198.89|15314.46|15194.46|10
1621738090000|2021-05-23 02:48:10|15313.72|15193.72|15316.97|15196.97|15316.97|15196.97|15313.19|15193.19|10
1621738100000|2021-05-23 02:48:20|15316.73|15196.73|15314.21|15194.21|15316.73|15196.73|15314.1|15194.1|10
1621738110000|2021-05-23 02:48:30|15313.97|15193.97|15321.88|15201.88|15321.88|15201.88|15313.25|15193.25|10
1621738120000|2021-05-23 02:48:40|15322.54|15202.54|15321.85|15201.85|15322.82|15202.82|15321.85|15201.85|10
1621738130000|2021-05-23 02:48:50|15321.35|15201.35|15324.21|15204.21|15324.65|15204.65|15321.31|15201.31|10
1621738140000|2021-05-23 02:49:00|15323.3|15203.3|15322.95|15202.95|15323.3|15203.3|15321.3|15201.3|10
1621738150000|2021-05-23 02:49:10|15323.41|15203.41|15328.65|15208.65|15328.73|15208.73|15323.41|15203.41|10
1621738160000|2021-05-23 02:49:20|15329.9|15209.9|15329.12|15209.12|15331.91|15211.91|15329.12|15209.12|10
1621738170000|2021-05-23 02:49:30|15328.94|15208.94|15327.3|15207.3|15329.89|15209.89|15326.62|15206.62|10
1621738180000|2021-05-23 02:49:40|15327.97|15207.97|15331.37|15211.37|15331.37|15211.37|15327.84|15207.84|9
1621738190000|2021-05-23 02:49:50|15331.36|15211.36|15331.22|15211.22|15332.85|15212.85|15331.22|15211.22|10
1621738200000|2021-05-23 02:50:00|15331.63|15211.63|15332.04|15212.04|15332.51|15212.51|15330.99|15210.99|10
1621738210000|2021-05-23 02:50:10|15330.67|15210.67|15324.47|15204.47|15331.4|15211.4|15324.47|15204.47|10
1621738220000|2021-05-23 02:50:20|15323.83|15203.83|15316.45|15196.45|15323.83|15203.83|15316.45|15196.45|10
1621738230000|2021-05-23 02:50:30|15315.55|15195.55|15307.51|15187.51|15315.55|15195.55|15307.51|15187.51|10
1621738240000|2021-05-23 02:50:40|15307.57|15187.57|15301.81|15181.81|15307.57|15187.57|15301.81|15181.81|10
1621738250000|2021-05-23 02:50:50|15301.71|15181.71|15298.09|15178.09|15301.71|15181.71|15298.09|15178.09|10
1621738260000|2021-05-23 02:51:00|15292.46|15172.46|15285.96|15165.96|15292.51|15172.51|15285.82|15165.82|10
1621738270000|2021-05-23 02:51:10|15285.18|15165.18|15271.84|15151.84|15285.18|15165.18|15271.84|15151.84|10
1621738280000|2021-05-23 02:51:20|15270.96|15150.96|15267.35|15147.35|15270.96|15150.96|15267.08|15147.08|10
1621738290000|2021-05-23 02:51:30|15267.31|15147.31|15260.07|15140.07|15267.31|15147.31|15260.07|15140.07|10
1621738300000|2021-05-23 02:51:40|15258.93|15138.93|15262.23|15142.23|15262.23|15142.23|15256.9|15136.9|10
1621738310000|2021-05-23 02:51:50|15261.01|15141.01|15253.83|15133.83|15261.23|15141.23|15253.83|15133.83|10
1621738320000|2021-05-23 02:52:00|15252.28|15132.28|15250.24|15130.24|15252.28|15132.28|15249.57|15129.57|9
1621738330000|2021-05-23 02:52:10|15249.47|15129.47|15252.07|15132.07|15252.39|15132.39|15249.28|15129.28|10
1621738340000|2021-05-23 02:52:20|15252.87|15132.87|15252.43|15132.43|15252.87|15132.87|15248.32|15128.32|10
1621738350000|2021-05-23 02:52:30|15253.92|15133.92|15258.34|15138.34|15258.34|15138.34|15253.92|15133.92|10
1621738360000|2021-05-23 02:52:40|15259.09|15139.09|15259.41|15139.41|15260.15|15140.15|15258.6|15138.6|10
1621738370000|2021-05-23 02:52:50|15258.13|15138.13|15257.72|15137.72|15258.95|15138.95|15257.41|15137.41|10
1621738380000|2021-05-23 02:53:00|15257.71|15137.71|15257.13|15137.13|15258.84|15138.84|15257.13|15137.13|10
1621738390000|2021-05-23 02:53:10|15256.19|15136.19|15253.34|15133.34|15256.25|15136.25|15253.34|15133.34|10
1621738400000|2021-05-23 02:53:20|15252.87|15132.87|15250.2|15130.2|15252.87|15132.87|15250.2|15130.2|10
1621738410000|2021-05-23 02:53:30|15250.89|15130.89|15253.88|15133.88|15255.16|15135.16|15250.89|15130.89|9
1621738420000|2021-05-23 02:53:40|15253.48|15133.48|15252.38|15132.38|15253.48|15133.48|15251.14|15131.14|10
1621738430000|2021-05-23 02:53:50|15252.44|15132.44|15249.62|15129.62|15252.44|15132.44|15249.62|15129.62|10
1621738440000|2021-05-23 02:54:00|15249.46|15129.46|15248.16|15128.16|15249.46|15129.46|15246.6|15126.6|10
1621738450000|2021-05-23 02:54:10|15247.32|15127.32|15244.59|15124.59|15249.78|15129.78|15244.59|15124.59|10
1621738460000|2021-05-23 02:54:20|15244.5|15124.5|15241.33|15121.33|15244.5|15124.5|15241.15|15121.15|10
1621738470000|2021-05-23 02:54:30|15241.27|15121.27|15232.02|15112.02|15242.38|15122.38|15232.02|15112.02|10
1621738480000|2021-05-23 02:54:40|15227.14|15107.14|15230.24|15110.24|15230.28|15110.28|15226.33|15106.33|10
1621738490000|2021-05-23 02:54:50|15229.63|15109.63|15234.28|15114.28|15234.28|15114.28|15229.63|15109.63|10
1621738500000|2021-05-23 02:55:00|15238.41|15118.41|15250.27|15130.27|15250.35|15130.35|15238.41|15118.41|10
1621738510000|2021-05-23 02:55:10|15246.04|15126.04|15245.3|15125.3|15246.8|15126.8|15239.46|15119.46|10
1621738520000|2021-05-23 02:55:20|15245.5|15125.5|15255.17|15135.17|15255.17|15135.17|15244.67|15124.67|10
1621738530000|2021-05-23 02:55:30|15253.73|15133.73|15251.89|15131.89|15254.63|15134.63|15251.89|15131.89|10
1621738540000|2021-05-23 02:55:40|15252.47|15132.47|15247.63|15127.63|15252.47|15132.47|15246.85|15126.85|10
1621738550000|2021-05-23 02:55:50|15247.51|15127.51|15243.24|15123.24|15247.51|15127.51|15242.01|15122.01|10
1621738560000|2021-05-23 02:56:00|15243.86|15123.86|15235.8|15115.8|15244.62|15124.62|15235.8|15115.8|10
1621738570000|2021-05-23 02:56:10|15234.28|15114.28|15234.68|15114.68|15236.01|15116.01|15234.28|15114.28|10
1621738580000|2021-05-23 02:56:20|15234.09|15114.09|15228.71|15108.71|15234.09|15114.09|15228.71|15108.71|10
1621738590000|2021-05-23 02:56:30|15229.14|15109.14|15225.02|15105.02|15229.45|15109.45|15223.85|15103.85|10
1621738600000|2021-05-23 02:56:40|15225.76|15105.76|15233.34|15113.34|15233.34|15113.34|15225.76|15105.76|10
1621738610000|2021-05-23 02:56:50|15233.65|15113.65|15238.83|15118.83|15240.74|15120.74|15233.65|15113.65|10
1621738620000|2021-05-23 02:57:00|15236.34|15116.34|15252.22|15132.22|15252.22|15132.22|15236.34|15116.34|10
1621738630000|2021-05-23 02:57:10|15252.81|15132.81|15261.43|15141.43|15261.43|15141.43|15252.81|15132.81|10
1621738640000|2021-05-23 02:57:20|15268.37|15148.37|15278.16|15158.16|15278.16|15158.16|15268.37|15148.37|10
1621738650000|2021-05-23 02:57:30|15278.36|15158.36|15283.4|15163.4|15283.4|15163.4|15278.36|15158.36|10
1621738660000|2021-05-23 02:57:40|15282.94|15162.94|15284.64|15164.64|15286.1|15166.1|15282.94|15162.94|10
1621738670000|2021-05-23 02:57:50|15284.38|15164.38|15280.53|15160.53|15284.87|15164.87|15280.53|15160.53|10
1621738680000|2021-05-23 02:58:00|15280.31|15160.31|15277.35|15157.35|15280.31|15160.31|15276.88|15156.88|10
1621738690000|2021-05-23 02:58:10|15277.31|15157.31|15285.24|15165.24|15286|15166|15277.31|15157.31|10
1621738700000|2021-05-23 02:58:20|15285.49|15165.49|15288.22|15168.22|15288.22|15168.22|15283.99|15163.99|10
1621738710000|2021-05-23 02:58:30|15287.7|15167.7|15288.69|15168.69|15289.22|15169.22|15287.58|15167.58|10
1621738720000|2021-05-23 02:58:40|15287.58|15167.58|15286.06|15166.06|15287.58|15167.58|15284.42|15164.42|10
1621738730000|2021-05-23 02:58:50|15284.99|15164.99|15280.57|15160.57|15284.99|15164.99|15280.57|15160.57|10
1621738740000|2021-05-23 02:59:00|15280.48|15160.48|15265.21|15145.21|15280.48|15160.48|15265.21|15145.21|10
1621738750000|2021-05-23 02:59:10|15264.52|15144.52|15261.4|15141.4|15264.52|15144.52|15261.2|15141.2|10
1621738760000|2021-05-23 02:59:20|15261.76|15141.76|15260.18|15140.18|15262.58|15142.58|15260.18|15140.18|10
1621738770000|2021-05-23 02:59:30|15258.28|15138.28|15265.51|15145.51|15265.51|15145.51|15258.22|15138.22|10
1621738780000|2021-05-23 02:59:40|15266.43|15146.43|15269.39|15149.39|15270.2|15150.2|15266.43|15146.43|10
1621738790000|2021-05-23 02:59:50|15269.8|15149.8|15272.76|15152.76|15272.76|15152.76|15269.25|15149.25|9
1621738800000|2021-05-23 03:00:00|15273.17|15153.17|15271.63|15151.63|15274.09|15154.09|15271.36|15151.36|10
1621738810000|2021-05-23 03:00:10|15272.34|15152.34|15275.5|15155.5|15275.72|15155.72|15272.34|15152.34|10
1621738820000|2021-05-23 03:00:20|15276.02|15156.02|15277.61|15157.61|15278.94|15158.94|15276|15156|10
1621738830000|2021-05-23 03:00:30|15278.06|15158.06|15287.34|15167.34|15287.74|15167.74|15278.06|15158.06|10
1621738840000|2021-05-23 03:00:40|15288.01|15168.01|15291.11|15171.11|15291.66|15171.66|15287.97|15167.97|10
1621738850000|2021-05-23 03:00:50|15292.1|15172.1|15294.93|15174.93|15295.59|15175.59|15292.1|15172.1|10
1621738860000|2021-05-23 03:01:00|15294.83|15174.83|15291.67|15171.67|15295.17|15175.17|15291.67|15171.67|10
1621738870000|2021-05-23 03:01:10|15292.27|15172.27|15291.47|15171.47|15292.27|15172.27|15291.3|15171.3|10
1621738880000|2021-05-23 03:01:20|15291.6|15171.6|15292.35|15172.35|15292.36|15172.36|15291.43|15171.43|10
1621738890000|2021-05-23 03:01:30|15292.05|15172.05|15290.57|15170.57|15292.07|15172.07|15290.33|15170.33|10
1621738900000|2021-05-23 03:01:40|15292.43|15172.43|15294.55|15174.55|15294.55|15174.55|15291.3|15171.3|10
1621738910000|2021-05-23 03:01:50|15295.38|15175.38|15300.9|15180.9|15300.9|15180.9|15295.38|15175.38|10
1621738920000|2021-05-23 03:02:00|15301.69|15181.69|15304.08|15184.08|15304.57|15184.57|15301.69|15181.69|10
1621738930000|2021-05-23 03:02:10|15304.97|15184.97|15308.68|15188.68|15308.68|15188.68|15304.97|15184.97|10
1621738940000|2021-05-23 03:02:20|15309.18|15189.18|15308.75|15188.75|15309.27|15189.27|15307.75|15187.75|10
1621738950000|2021-05-23 03:02:30|15309.12|15189.12|15304.94|15184.94|15312.37|15192.37|15304.94|15184.94|10
1621738960000|2021-05-23 03:02:40|15303.65|15183.65|15304.42|15184.42|15305.59|15185.59|15303.62|15183.62|10
1621738970000|2021-05-23 03:02:50|15304.36|15184.36|15302.44|15182.44|15304.36|15184.36|15301.29|15181.29|10
1621738980000|2021-05-23 03:03:00|15302.33|15182.33|15302.57|15182.57|15304.06|15184.06|15301.81|15181.81|10
1621738990000|2021-05-23 03:03:10|15302.1|15182.1|15299.28|15179.28|15302.1|15182.1|15297.62|15177.62|10
1621739000000|2021-05-23 03:03:20|15299.2|15179.2|15291.78|15171.78|15299.75|15179.75|15291.78|15171.78|10
1621739010000|2021-05-23 03:03:30|15291.03|15171.03|15291.69|15171.69|15292.57|15172.57|15290.56|15170.56|10
1621739020000|2021-05-23 03:03:40|15291.88|15171.88|15289.53|15169.53|15291.91|15171.91|15289.53|15169.53|10
1621739030000|2021-05-23 03:03:50|15289.16|15169.16|15285.79|15165.79|15289.16|15169.16|15285.79|15165.79|10
1621739040000|2021-05-23 03:04:00|15286.16|15166.16|15284.61|15164.61|15286.92|15166.92|15284.61|15164.61|10
1621739050000|2021-05-23 03:04:10|15283.97|15163.97|15282.17|15162.17|15283.97|15163.97|15282.17|15162.17|10
1621739060000|2021-05-23 03:04:20|15282.33|15162.33|15280.47|15160.47|15282.99|15162.99|15280.09|15160.09|9
1621739070000|2021-05-23 03:04:30|15279.87|15159.87|15276.1|15156.1|15280|15160|15276.1|15156.1|9
1621739080000|2021-05-23 03:04:40|15276.28|15156.28|15277.64|15157.64|15278.28|15158.28|15276.28|15156.28|10
1621739090000|2021-05-23 03:04:50|15278.47|15158.47|15279.21|15159.21|15279.6|15159.6|15277.48|15157.48|10
1621739100000|2021-05-23 03:05:00|15278.17|15158.17|15277.35|15157.35|15279.19|15159.19|15277.05|15157.05|10
1621739110000|2021-05-23 03:05:10|15276.23|15156.23|15273.08|15153.08|15276.23|15156.23|15272.92|15152.92|10
1621739120000|2021-05-23 03:05:20|15271.45|15151.45|15269.99|15149.99|15271.45|15151.45|15269.99|15149.99|10
1621739130000|2021-05-23 03:05:30|15270.43|15150.43|15262.07|15142.07|15270.43|15150.43|15261.71|15141.71|10
1621739140000|2021-05-23 03:05:40|15262.05|15142.05|15260.96|15140.96|15262.58|15142.58|15260.96|15140.96|10
1621739150000|2021-05-23 03:05:50|15260.51|15140.51|15261.42|15141.42|15261.42|15141.42|15260.34|15140.34|10
1621739160000|2021-05-23 03:06:00|15261.16|15141.16|15259.6|15139.6|15261.51|15141.51|15259.6|15139.6|10
1621739170000|2021-05-23 03:06:10|15259.25|15139.25|15256.67|15136.67|15259.25|15139.25|15256.67|15136.67|10
1621739180000|2021-05-23 03:06:20|15256.73|15136.73|15256.41|15136.41|15256.98|15136.98|15256.23|15136.23|10
1621739190000|2021-05-23 03:06:30|15255.93|15135.93|15255.69|15135.69|15256.37|15136.37|15255.07|15135.07|10
1621739200000|2021-05-23 03:06:40|15255.05|15135.05|15254.22|15134.22|15255.22|15135.22|15254.18|15134.18|10
1621739210000|2021-05-23 03:06:50|15254|15134|15255.89|15135.89|15255.89|15135.89|15253.48|15133.48|10
1621739220000|2021-05-23 03:07:00|15255.91|15135.91|15265.79|15145.79|15266.91|15146.91|15255.91|15135.91|10
1621739230000|2021-05-23 03:07:10|15264.8|15144.8|15265.07|15145.07|15265.91|15145.91|15264.13|15144.13|10
1621739240000|2021-05-23 03:07:20|15265.22|15145.22|15268.14|15148.14|15268.14|15148.14|15265.22|15145.22|9
1621739250000|2021-05-23 03:07:30|15267.81|15147.81|15265.03|15145.03|15267.81|15147.81|15265.03|15145.03|10
1621739260000|2021-05-23 03:07:40|15265.02|15145.02|15266|15146|15266.34|15146.34|15265.02|15145.02|10
1621739270000|2021-05-23 03:07:50|15266.62|15146.62|15266.99|15146.99|15266.99|15146.99|15265.91|15145.91|10
1621739280000|2021-05-23 03:08:00|15267.12|15147.12|15272.32|15152.32|15272.32|15152.32|15267.12|15147.12|10
1621739290000|2021-05-23 03:08:10|15272.7|15152.7|15272.78|15152.78|15273.25|15153.25|15272.24|15152.24|10
1621739300000|2021-05-23 03:08:20|15272.01|15152.01|15269.99|15149.99|15272.01|15152.01|15269.99|15149.99|10
1621739310000|2021-05-23 03:08:30|15268.66|15148.66|15262.45|15142.45|15268.66|15148.66|15262.45|15142.45|10
1621739320000|2021-05-23 03:08:40|15262.44|15142.44|15260.13|15140.13|15262.44|15142.44|15260.13|15140.13|10
1621739330000|2021-05-23 03:08:50|15260.29|15140.29|15258.8|15138.8|15260.29|15140.29|15258.47|15138.47|10
1621739340000|2021-05-23 03:09:00|15259.16|15139.16|15258.03|15138.03|15259.16|15139.16|15257.63|15137.63|10
1621739350000|2021-05-23 03:09:10|15257.17|15137.17|15250.61|15130.61|15257.17|15137.17|15250.61|15130.61|10
1621739360000|2021-05-23 03:09:20|15249.89|15129.89|15242.02|15122.02|15250.07|15130.07|15242.02|15122.02|10
1621739370000|2021-05-23 03:09:30|15239.35|15119.35|15233.95|15113.95|15240.63|15120.63|15233.95|15113.95|10
1621739380000|2021-05-23 03:09:40|15233.44|15113.44|15230.66|15110.66|15233.44|15113.44|15230.55|15110.55|10
1621739390000|2021-05-23 03:09:50|15229.26|15109.26|15222.6|15102.6|15229.26|15109.26|15222.6|15102.6|10
1621739400000|2021-05-23 03:10:00|15222.2|15102.2|15221.58|15101.58|15224.07|15104.07|15220.98|15100.98|10
1621739410000|2021-05-23 03:10:10|15220.51|15100.51|15214.45|15094.45|15220.63|15100.63|15214.45|15094.45|10
1621739420000|2021-05-23 03:10:20|15213.29|15093.29|15214.91|15094.91|15215.12|15095.12|15212.95|15092.95|10
1621739430000|2021-05-23 03:10:30|15215.02|15095.02|15209.19|15089.19|15215.02|15095.02|15209.19|15089.19|10
1621739440000|2021-05-23 03:10:40|15210.52|15090.52|15213.13|15093.13|15213.13|15093.13|15210.52|15090.52|9
1621739450000|2021-05-23 03:10:50|15213.08|15093.08|15215.71|15095.71|15215.71|15095.71|15211.4|15091.4|10
1621739460000|2021-05-23 03:11:00|15215.44|15095.44|15225.95|15105.95|15225.95|15105.95|15215.44|15095.44|10
1621739470000|2021-05-23 03:11:10|15226.98|15106.98|15231.09|15111.09|15231.09|15111.09|15226.1|15106.1|10
1621739480000|2021-05-23 03:11:20|15233.19|15113.19|15233.85|15113.85|15236.79|15116.79|15233.19|15113.19|10
1621739490000|2021-05-23 03:11:30|15233.92|15113.92|15235.14|15115.14|15235.42|15115.42|15233.83|15113.83|10
1621739500000|2021-05-23 03:11:40|15235.44|15115.44|15235.96|15115.96|15236.38|15116.38|15234.67|15114.67|10
1621739510000|2021-05-23 03:11:50|15236.02|15116.02|15234.2|15114.2|15236.02|15116.02|15233.83|15113.83|10
1621739520000|2021-05-23 03:12:00|15233.77|15113.77|15239.84|15119.84|15239.84|15119.84|15233.16|15113.16|10
1621739530000|2021-05-23 03:12:10|15240.14|15120.14|15238.82|15118.82|15241.16|15121.16|15238.82|15118.82|10
1621739540000|2021-05-23 03:12:20|15238.26|15118.26|15231.93|15111.93|15238.26|15118.26|15231.93|15111.93|10
1621739550000|2021-05-23 03:12:30|15231.88|15111.88|15227.64|15107.64|15232.1|15112.1|15227.64|15107.64|10
1621739560000|2021-05-23 03:12:40|15227.3|15107.3|15225.73|15105.73|15227.3|15107.3|15225.34|15105.34|10
1621739570000|2021-05-23 03:12:50|15226.21|15106.21|15228.38|15108.38|15228.84|15108.84|15226.21|15106.21|9
1621739580000|2021-05-23 03:13:00|15228.69|15108.69|15229.73|15109.73|15229.96|15109.96|15228.69|15108.69|10
1621739590000|2021-05-23 03:13:10|15229.7|15109.7|15227.76|15107.76|15229.91|15109.91|15227.64|15107.64|10
1621739600000|2021-05-23 03:13:20|15227.95|15107.95|15221.06|15101.06|15227.95|15107.95|15221.06|15101.06|10
1621739610000|2021-05-23 03:13:30|15221.58|15101.58|15224.29|15104.29|15224.31|15104.31|15221.45|15101.45|10
1621739620000|2021-05-23 03:13:40|15224.2|15104.2|15226.22|15106.22|15226.22|15106.22|15224.16|15104.16|10
1621739630000|2021-05-23 03:13:50|15227.48|15107.48|15230.49|15110.49|15230.49|15110.49|15227.48|15107.48|10
1621739640000|2021-05-23 03:14:00|15230.83|15110.83|15239.93|15119.93|15239.93|15119.93|15230.83|15110.83|10
1621739650000|2021-05-23 03:14:10|15243.52|15123.52|15245.91|15125.91|15246.04|15126.04|15243.52|15123.52|10
1621739660000|2021-05-23 03:14:20|15246.28|15126.28|15246.73|15126.73|15246.73|15126.73|15245.38|15125.38|9
1621739670000|2021-05-23 03:14:30|15246.57|15126.57|15244.31|15124.31|15246.57|15126.57|15243.97|15123.97|10
1621739680000|2021-05-23 03:14:40|15244.46|15124.46|15244.39|15124.39|15245.1|15125.1|15244.29|15124.29|10
1621739690000|2021-05-23 03:14:50|15244.33|15124.33|15245.31|15125.31|15245.96|15125.96|15244.33|15124.33|10
1621739700000|2021-05-23 03:15:00|15244.24|15124.24|15242.35|15122.35|15244.51|15124.51|15242.35|15122.35|10
1621739710000|2021-05-23 03:15:10|15241.72|15121.72|15235.48|15115.48|15241.84|15121.84|15235.48|15115.48|10
1621739720000|2021-05-23 03:15:20|15234.66|15114.66|15231.08|15111.08|15234.66|15114.66|15230.06|15110.06|10
1621739730000|2021-05-23 03:15:30|15229.49|15109.49|15211.8|15091.8|15229.49|15109.49|15211.02|15091.02|10
1621739740000|2021-05-23 03:15:40|15212.12|15092.12|15210.17|15090.17|15212.46|15092.46|15209.52|15089.52|10
1621739750000|2021-05-23 03:15:50|15210.52|15090.52|15211.8|15091.8|15213.35|15093.35|15210.29|15090.29|10
1621739760000|2021-05-23 03:16:00|15212|15092|15212.48|15092.48|15213.9|15093.9|15211.69|15091.69|10
1621739770000|2021-05-23 03:16:10|15211.23|15091.23|15208.75|15088.75|15211.51|15091.51|15208.75|15088.75|9
1621739780000|2021-05-23 03:16:20|15208.87|15088.87|15209.47|15089.47|15211.11|15091.11|15208.03|15088.03|10
1621739790000|2021-05-23 03:16:30|15210.34|15090.34|15215.76|15095.76|15215.76|15095.76|15210.33|15090.33|10
1621739800000|2021-05-23 03:16:40|15216.99|15096.99|15226.89|15106.89|15227.45|15107.45|15216.99|15096.99|10
1621739810000|2021-05-23 03:16:50|15226.87|15106.87|15224.8|15104.8|15226.87|15106.87|15224.8|15104.8|10
1621739820000|2021-05-23 03:17:00|15226.24|15106.24|15232.21|15112.21|15232.21|15112.21|15225.55|15105.55|10
1621739830000|2021-05-23 03:17:10|15233.41|15113.41|15244.56|15124.56|15244.56|15124.56|15233.41|15113.41|10
1621739840000|2021-05-23 03:17:20|15244.38|15124.38|15254.61|15134.61|15254.61|15134.61|15244.38|15124.38|10
1621739850000|2021-05-23 03:17:30|15255.98|15135.98|15261.96|15141.96|15261.96|15141.96|15255.98|15135.98|10
1621739860000|2021-05-23 03:17:40|15262.67|15142.67|15270.79|15150.79|15270.79|15150.79|15262.67|15142.67|10
1621739870000|2021-05-23 03:17:50|15271.07|15151.07|15276.07|15156.07|15276.07|15156.07|15271.07|15151.07|10
1621739880000|2021-05-23 03:18:00|15276.35|15156.35|15275.48|15155.48|15276.51|15156.51|15275.08|15155.08|10
1621739890000|2021-05-23 03:18:10|15275.51|15155.51|15275.59|15155.59|15275.69|15155.69|15274.92|15154.92|10
1621739900000|2021-05-23 03:18:20|15275.88|15155.88|15275.91|15155.91|15276.09|15156.09|15275.51|15155.51|8
1621739910000|2021-05-23 03:18:30|15276.19|15156.19|15272.32|15152.32|15276.19|15156.19|15272.32|15152.32|10
1621739920000|2021-05-23 03:18:40|15271.31|15151.31|15271.78|15151.78|15272.68|15152.68|15271.31|15151.31|10
1621739930000|2021-05-23 03:18:50|15271.52|15151.52|15267.68|15147.68|15271.52|15151.52|15267|15147|10
1621739940000|2021-05-23 03:19:00|15268.07|15148.07|15267.43|15147.43|15269.34|15149.34|15267.43|15147.43|10
1621739950000|2021-05-23 03:19:10|15266.73|15146.73|15266.85|15146.85|15266.85|15146.85|15265.54|15145.54|10
1621739960000|2021-05-23 03:19:20|15266.73|15146.73|15263.72|15143.72|15266.9|15146.9|15263.72|15143.72|10
1621739970000|2021-05-23 03:19:30|15263.57|15143.57|15262.42|15142.42|15263.57|15143.57|15262.36|15142.36|10
1621739980000|2021-05-23 03:19:40|15260.88|15140.88|15258.29|15138.29|15260.88|15140.88|15258.29|15138.29|10
1621739990000|2021-05-23 03:19:50|15258.44|15138.44|15252.64|15132.64|15258.56|15138.56|15252.64|15132.64|10
1621740000000|2021-05-23 03:20:00|15251.72|15131.72|15252.41|15132.41|15253.79|15133.79|15251.72|15131.72|10
1621740010000|2021-05-23 03:20:10|15252.43|15132.43|15251.66|15131.66|15252.43|15132.43|15250.63|15130.63|10
1621740020000|2021-05-23 03:20:20|15252.12|15132.12|15257.75|15137.75|15257.75|15137.75|15252.12|15132.12|10
1621740030000|2021-05-23 03:20:30|15257.12|15137.12|15257.43|15137.43|15257.43|15137.43|15256.52|15136.52|10
1621740040000|2021-05-23 03:20:40|15257.21|15137.21|15257.46|15137.46|15258.09|15138.09|15257|15137|10
1621740050000|2021-05-23 03:20:50|15257.83|15137.83|15256.77|15136.77|15258.58|15138.58|15256.77|15136.77|10
1621740060000|2021-05-23 03:21:00|15256.16|15136.16|15257.56|15137.56|15257.56|15137.56|15256.16|15136.16|10
1621740070000|2021-05-23 03:21:10|15257.41|15137.41|15258.64|15138.64|15258.73|15138.73|15257.41|15137.41|9
1621740080000|2021-05-23 03:21:20|15258.5|15138.5|15256.4|15136.4|15258.67|15138.67|15256.4|15136.4|9
1621740090000|2021-05-23 03:21:30|15256.5|15136.5|15261.45|15141.45|15261.45|15141.45|15256.22|15136.22|10
1621740100000|2021-05-23 03:21:40|15262.37|15142.37|15274.73|15154.73|15274.73|15154.73|15262.37|15142.37|10
1621740110000|2021-05-23 03:21:50|15276.09|15156.09|15280.19|15160.19|15280.19|15160.19|15275.33|15155.33|10
1621740120000|2021-05-23 03:22:00|15282.48|15162.48|15298.39|15178.39|15298.52|15178.52|15282.48|15162.48|10
1621740130000|2021-05-23 03:22:10|15298.8|15178.8|15318.27|15198.27|15318.27|15198.27|15298.8|15178.8|10
1621740140000|2021-05-23 03:22:20|15320.46|15200.46|15341.58|15221.58|15341.58|15221.58|15320.46|15200.46|10
1621740150000|2021-05-23 03:22:30|15341.18|15221.18|15343.12|15223.12|15346.72|15226.72|15338.28|15218.28|10
1621740160000|2021-05-23 03:22:40|15344.84|15224.84|15351.29|15231.29|15352.22|15232.22|15344.84|15224.84|10
1621740170000|2021-05-23 03:22:50|15352.59|15232.59|15344.11|15224.11|15354.31|15234.31|15344.11|15224.11|10
1621740180000|2021-05-23 03:23:00|15343.31|15223.31|15349.32|15229.32|15349.32|15229.32|15343.06|15223.06|10
1621740190000|2021-05-23 03:23:10|15349.88|15229.88|15353.47|15233.47|15353.96|15233.96|15349.88|15229.88|10
1621740200000|2021-05-23 03:23:20|15355.24|15235.24|15358|15238|15358.17|15238.17|15355.24|15235.24|10
1621740210000|2021-05-23 03:23:30|15359.85|15239.85|15360.83|15240.83|15362.28|15242.28|15359.85|15239.85|10
1621740220000|2021-05-23 03:23:40|15360.97|15240.97|15368.46|15248.46|15368.46|15248.46|15360.97|15240.97|10
1621740230000|2021-05-23 03:23:50|15367.53|15247.53|15363.99|15243.99|15367.53|15247.53|15363.99|15243.99|10
1621740240000|2021-05-23 03:24:00|15364.17|15244.17|15375.18|15255.18|15375.18|15255.18|15364.17|15244.17|10
1621740250000|2021-05-23 03:24:10|15375.06|15255.06|15384.79|15264.79|15384.79|15264.79|15375.06|15255.06|10
1621740260000|2021-05-23 03:24:20|15383.69|15263.69|15381.58|15261.58|15385.88|15265.88|15381.45|15261.45|10
1621740270000|2021-05-23 03:24:30|15381.9|15261.9|15384.25|15264.25|15384.6|15264.6|15381.9|15261.9|9
1621740280000|2021-05-23 03:24:40|15383.49|15263.49|15382.22|15262.22|15383.67|15263.67|15381.69|15261.69|10
1621740290000|2021-05-23 03:24:50|15382.1|15262.1|15379.44|15259.44|15382.1|15262.1|15378.89|15258.89|10
1621740300000|2021-05-23 03:25:00|15380.43|15260.43|15381.72|15261.72|15382.54|15262.54|15380.43|15260.43|9
1621740310000|2021-05-23 03:25:10|15381.83|15261.83|15371.39|15251.39|15382.51|15262.51|15371.39|15251.39|10
1621740320000|2021-05-23 03:25:20|15371.43|15251.43|15365.57|15245.57|15371.43|15251.43|15365.57|15245.57|10
1621740330000|2021-05-23 03:25:30|15364.85|15244.85|15358.82|15238.82|15364.85|15244.85|15357.93|15237.93|10
1621740340000|2021-05-23 03:25:40|15360.06|15240.06|15360.23|15240.23|15361.64|15241.64|15359.62|15239.62|10
1621740350000|2021-05-23 03:25:50|15360.35|15240.35|15356.17|15236.17|15360.84|15240.84|15356.17|15236.17|9
1621740360000|2021-05-23 03:26:00|15356.48|15236.48|15348.44|15228.44|15356.49|15236.49|15348.44|15228.44|10
1621740370000|2021-05-23 03:26:10|15348.53|15228.53|15341.25|15221.25|15348.53|15228.53|15341.25|15221.25|10
1621740380000|2021-05-23 03:26:20|15340.69|15220.69|15338.65|15218.65|15340.69|15220.69|15337.98|15217.98|10
1621740390000|2021-05-23 03:26:30|15338.45|15218.45|15331.99|15211.99|15338.7|15218.7|15331.99|15211.99|10
1621740400000|2021-05-23 03:26:40|15331.32|15211.32|15326.76|15206.76|15331.32|15211.32|15326.76|15206.76|10
1621740410000|2021-05-23 03:26:50|15327.15|15207.15|15323.94|15203.94|15327.15|15207.15|15323.48|15203.48|10
1621740420000|2021-05-23 03:27:00|15321.81|15201.81|15327.36|15207.36|15327.36|15207.36|15321.16|15201.16|10
1621740430000|2021-05-23 03:27:10|15328.45|15208.45|15325.49|15205.49|15328.53|15208.53|15325.49|15205.49|8
1621740440000|2021-05-23 03:27:20|15326.02|15206.02|15331.69|15211.69|15331.69|15211.69|15325.72|15205.72|10
1621740450000|2021-05-23 03:27:30|15331.55|15211.55|15333.48|15213.48|15334.59|15214.59|15331.55|15211.55|10
1621740460000|2021-05-23 03:27:40|15332.58|15212.58|15334.86|15214.86|15334.86|15214.86|15331.77|15211.77|10
1621740470000|2021-05-23 03:27:50|15335.02|15215.02|15332.73|15212.73|15335.02|15215.02|15332.73|15212.73|10
1621740480000|2021-05-23 03:28:00|15333.51|15213.51|15331.69|15211.69|15334.52|15214.52|15331.14|15211.14|10
1621740490000|2021-05-23 03:28:10|15331.84|15211.84|15329.31|15209.31|15332.41|15212.41|15329.31|15209.31|10
1621740500000|2021-05-23 03:28:20|15329.12|15209.12|15326.78|15206.78|15329.12|15209.12|15326.78|15206.78|10
1621740510000|2021-05-23 03:28:30|15326.75|15206.75|15322.13|15202.13|15327.34|15207.34|15321.25|15201.25|10
1621740520000|2021-05-23 03:28:40|15320.94|15200.94|15318.33|15198.33|15320.94|15200.94|15317.77|15197.77|10
1621740530000|2021-05-23 03:28:50|15318.35|15198.35|15313.82|15193.82|15318.35|15198.35|15313.67|15193.67|10
1621740540000|2021-05-23 03:29:00|15313.47|15193.47|15305.78|15185.78|15313.47|15193.47|15305.78|15185.78|10
1621740550000|2021-05-23 03:29:10|15305.1|15185.1|15300.34|15180.34|15305.1|15185.1|15300.34|15180.34|10
1621740560000|2021-05-23 03:29:20|15300.42|15180.42|15296.72|15176.72|15300.42|15180.42|15296.72|15176.72|10
1621740570000|2021-05-23 03:29:30|15294.84|15174.84|15295.23|15175.23|15295.59|15175.59|15294.55|15174.55|10
1621740580000|2021-05-23 03:29:40|15294.26|15174.26|15292.89|15172.89|15294.26|15174.26|15292.89|15172.89|10
1621740590000|2021-05-23 03:29:50|15292.9|15172.9|15295.48|15175.48|15295.82|15175.82|15291.46|15171.46|10
1621740600000|2021-05-23 03:30:00|15296.5|15176.5|15304.67|15184.67|15305.17|15185.17|15296.13|15176.13|10
1621740610000|2021-05-23 03:30:10|15303.45|15183.45|15301.05|15181.05|15303.45|15183.45|15300.55|15180.55|10
1621740620000|2021-05-23 03:30:20|15297.81|15177.81|15293.64|15173.64|15297.81|15177.81|15293.64|15173.64|10
1621740630000|2021-05-23 03:30:30|15291.37|15171.37|15289.42|15169.42|15291.37|15171.37|15288.82|15168.82|10
1621740640000|2021-05-23 03:30:40|15288.79|15168.79|15286.22|15166.22|15288.79|15168.79|15286.08|15166.08|10
1621740650000|2021-05-23 03:30:50|15286.38|15166.38|15290.26|15170.26|15290.97|15170.97|15285.44|15165.44|10
1621740660000|2021-05-23 03:31:00|15288.15|15168.15|15291.63|15171.63|15291.63|15171.63|15288.15|15168.15|10
1621740670000|2021-05-23 03:31:10|15291.85|15171.85|15293.99|15173.99|15293.99|15173.99|15290.6|15170.6|10
1621740680000|2021-05-23 03:31:20|15294.64|15174.64|15300.62|15180.62|15300.63|15180.63|15294.64|15174.64|10
1621740690000|2021-05-23 03:31:30|15300.54|15180.54|15315.43|15195.43|15315.43|15195.43|15300.54|15180.54|10
1621740700000|2021-05-23 03:31:40|15316.07|15196.07|15326.34|15206.34|15326.34|15206.34|15316.07|15196.07|10
1621740710000|2021-05-23 03:31:50|15326.86|15206.86|15341.11|15221.11|15341.11|15221.11|15326.78|15206.78|10
1621740720000|2021-05-23 03:32:00|15340.67|15220.67|15350.97|15230.97|15350.97|15230.97|15340.67|15220.67|10
1621740730000|2021-05-23 03:32:10|15352.06|15232.06|15355.94|15235.94|15355.94|15235.94|15351.93|15231.93|10
1621740740000|2021-05-23 03:32:20|15357.07|15237.07|15359.88|15239.88|15359.88|15239.88|15357.07|15237.07|10
1621740750000|2021-05-23 03:32:30|15360.2|15240.2|15369.34|15249.34|15369.34|15249.34|15360.2|15240.2|10
1621740760000|2021-05-23 03:32:40|15368.19|15248.19|15367.38|15247.38|15368.19|15248.19|15367.38|15247.38|10
1621740770000|2021-05-23 03:32:50|15367.47|15247.47|15380.08|15260.08|15380.08|15260.08|15367.47|15247.47|10
1621740780000|2021-05-23 03:33:00|15380.14|15260.14|15376.73|15256.73|15380.3|15260.3|15376.7|15256.7|9
1621740790000|2021-05-23 03:33:10|15376.85|15256.85|15373.33|15253.33|15376.87|15256.87|15373.33|15253.33|10
1621740800000|2021-05-23 03:33:20|15373.56|15253.56|15367.73|15247.73|15373.56|15253.56|15367.69|15247.69|10
1621740810000|2021-05-23 03:33:30|15368.19|15248.19|15356.53|15236.53|15369.3|15249.3|15356.53|15236.53|10
1621740820000|2021-05-23 03:33:40|15355.37|15235.37|15351.44|15231.44|15355.37|15235.37|15351.44|15231.44|10
1621740830000|2021-05-23 03:33:50|15350.3|15230.3|15345.18|15225.18|15350.3|15230.3|15345.18|15225.18|10
1621740840000|2021-05-23 03:34:00|15345.4|15225.4|15341.95|15221.95|15346.04|15226.04|15341.95|15221.95|10
1621740850000|2021-05-23 03:34:10|15339.56|15219.56|15339.83|15219.83|15340.07|15220.07|15338.61|15218.61|10
1621740860000|2021-05-23 03:34:20|15338.55|15218.55|15329.59|15209.59|15338.55|15218.55|15329.59|15209.59|10
1621740870000|2021-05-23 03:34:30|15329.3|15209.3|15326.87|15206.87|15329.69|15209.69|15326.87|15206.87|9
1621740880000|2021-05-23 03:34:40|15326.78|15206.78|15325.21|15205.21|15327.03|15207.03|15325.21|15205.21|9
1621740890000|2021-05-23 03:34:50|15325.62|15205.62|15324.85|15204.85|15325.65|15205.65|15324.83|15204.83|10
1621740900000|2021-05-23 03:35:00|15324.87|15204.87|15335.05|15215.05|15335.05|15215.05|15323.48|15203.48|10
1621740910000|2021-05-23 03:35:10|15335.84|15215.84|15344.56|15224.56|15344.56|15224.56|15335.84|15215.84|10
1621740920000|2021-05-23 03:35:20|15344.18|15224.18|15348.26|15228.26|15348.26|15228.26|15344.18|15224.18|10
1621740930000|2021-05-23 03:35:30|15348.51|15228.51|15357.7|15237.7|15357.7|15237.7|15348.51|15228.51|10
1621740940000|2021-05-23 03:35:40|15358.13|15238.13|15366.49|15246.49|15366.49|15246.49|15358.13|15238.13|10
1621740950000|2021-05-23 03:35:50|15366.66|15246.66|15368.43|15248.43|15368.57|15248.57|15366.66|15246.66|10
1621740960000|2021-05-23 03:36:00|15369.06|15249.06|15372.73|15252.73|15372.73|15252.73|15368.54|15248.54|10
1621740970000|2021-05-23 03:36:10|15373.88|15253.88|15370.81|15250.81|15373.88|15253.88|15370.81|15250.81|10
1621740980000|2021-05-23 03:36:20|15370.26|15250.26|15372.42|15252.42|15374.39|15254.39|15370.26|15250.26|10
1621740990000|2021-05-23 03:36:30|15371.68|15251.68|15369.57|15249.57|15372.91|15252.91|15369.57|15249.57|10
1621741000000|2021-05-23 03:36:40|15369.03|15249.03|15368.39|15248.39|15369.17|15249.17|15367.65|15247.65|10
1621741010000|2021-05-23 03:36:50|15367.84|15247.84|15367.39|15247.39|15367.84|15247.84|15366.74|15246.74|10
1621741020000|2021-05-23 03:37:00|15368.49|15248.49|15368.26|15248.26|15370|15250|15367.49|15247.49|10
1621741030000|2021-05-23 03:37:10|15368.4|15248.4|15371.77|15251.77|15372.43|15252.43|15368.4|15248.4|10
1621741040000|2021-05-23 03:37:20|15370.8|15250.8|15372.64|15252.64|15373.29|15253.29|15370.8|15250.8|9
1621741050000|2021-05-23 03:37:30|15372.48|15252.48|15372.99|15252.99|15374.26|15254.26|15371.84|15251.84|10
1621741060000|2021-05-23 03:37:40|15372.83|15252.83|15375.92|15255.92|15375.92|15255.92|15372.26|15252.26|10
1621741070000|2021-05-23 03:37:50|15377.54|15257.54|15381.49|15261.49|15382.66|15262.66|15377.54|15257.54|10
1621741080000|2021-05-23 03:38:00|15382.66|15262.66|15391.54|15271.54|15391.54|15271.54|15382.66|15262.66|10
1621741090000|2021-05-23 03:38:10|15392.27|15272.27|15393.45|15273.45|15394.26|15274.26|15392.08|15272.08|9
1621741100000|2021-05-23 03:38:20|15393.94|15273.94|15393.33|15273.33|15393.94|15273.94|15391.92|15271.92|10
1621741110000|2021-05-23 03:38:30|15393.9|15273.9|15393.34|15273.34|15394.21|15274.21|15393.32|15273.32|9
1621741120000|2021-05-23 03:38:40|15392.5|15272.5|15394.52|15274.52|15394.67|15274.67|15392.39|15272.39|10
1621741130000|2021-05-23 03:38:50|15394.88|15274.88|15392.37|15272.37|15394.88|15274.88|15391.86|15271.86|10
1621741140000|2021-05-23 03:39:00|15392.72|15272.72|15393.77|15273.77|15394.25|15274.25|15392.72|15272.72|10
1621741150000|2021-05-23 03:39:10|15393.98|15273.98|15393.35|15273.35|15393.98|15273.98|15392.07|15272.07|10
1621741160000|2021-05-23 03:39:20|15393.2|15273.2|15390.65|15270.65|15393.2|15273.2|15390.58|15270.58|10
1621741170000|2021-05-23 03:39:30|15390.71|15270.71|15393.5|15273.5|15394.91|15274.91|15390.71|15270.71|10
1621741180000|2021-05-23 03:39:40|15394.53|15274.53|15397.13|15277.13|15397.35|15277.35|15394.53|15274.53|10
1621741190000|2021-05-23 03:39:50|15397.01|15277.01|15396.9|15276.9|15398.09|15278.09|15396.78|15276.78|10
1621741200000|2021-05-23 03:40:00|15398.26|15278.26|15398.69|15278.69|15400.04|15280.04|15398.03|15278.03|10
1621741210000|2021-05-23 03:40:10|15397.9|15277.9|15399.82|15279.82|15399.88|15279.88|15397.9|15277.9|10
1621741220000|2021-05-23 03:40:20|15399.85|15279.85|15397.94|15277.94|15400.16|15280.16|15397.94|15277.94|10
1621741230000|2021-05-23 03:40:30|15397.96|15277.96|15394.95|15274.95|15397.96|15277.96|15394.95|15274.95|10
1621741240000|2021-05-23 03:40:40|15394.75|15274.75|15393.41|15273.41|15394.75|15274.75|15392.32|15272.32|10
1621741250000|2021-05-23 03:40:50|15393.57|15273.57|15394.04|15274.04|15394.6|15274.6|15393.57|15273.57|10
1621741260000|2021-05-23 03:41:00|15393.96|15273.96|15395.67|15275.67|15396.19|15276.19|15393.96|15273.96|10
1621741270000|2021-05-23 03:41:10|15395.71|15275.71|15399.71|15279.71|15399.71|15279.71|15395.71|15275.71|10
1621741280000|2021-05-23 03:41:20|15399.04|15279.04|15398.95|15278.95|15400.13|15280.13|15398.95|15278.95|10
1621741290000|2021-05-23 03:41:30|15399|15279|15400.05|15280.05|15400.3|15280.3|15399|15279|10
1621741300000|2021-05-23 03:41:40|15400.62|15280.62|15401.61|15281.61|15402.21|15282.21|15400.51|15280.51|10
1621741310000|2021-05-23 03:41:50|15401.87|15281.87|15412.06|15292.06|15412.5|15292.5|15401.87|15281.87|9
1621741320000|2021-05-23 03:42:00|15411.69|15291.69|15413.75|15293.75|15413.75|15293.75|15411.69|15291.69|10
1621741330000|2021-05-23 03:42:10|15413.98|15293.98|15420.56|15300.56|15420.56|15300.56|15413.98|15293.98|10
1621741340000|2021-05-23 03:42:20|15420.99|15300.99|15427.91|15307.91|15427.91|15307.91|15420.99|15300.99|10
1621741350000|2021-05-23 03:42:30|15429.7|15309.7|15434.91|15314.91|15434.91|15314.91|15429.7|15309.7|10
1621741360000|2021-05-23 03:42:40|15434.94|15314.94|15442.45|15322.45|15442.45|15322.45|15434.94|15314.94|10
1621741370000|2021-05-23 03:42:50|15443.11|15323.11|15446.09|15326.09|15446.25|15326.25|15443.11|15323.11|9
1621741380000|2021-05-23 03:43:00|15446.92|15326.92|15446.85|15326.85|15447.83|15327.83|15445.87|15325.87|10
1621741390000|2021-05-23 03:43:10|15446.96|15326.96|15447.6|15327.6|15447.65|15327.65|15446.36|15326.36|10
1621741400000|2021-05-23 03:43:20|15448.45|15328.45|15451.58|15331.58|15451.58|15331.58|15448.45|15328.45|10
1621741410000|2021-05-23 03:43:30|15452.51|15332.51|15451.21|15331.21|15452.51|15332.51|15449.27|15329.27|10
1621741420000|2021-05-23 03:43:40|15451.13|15331.13|15447.64|15327.64|15451.13|15331.13|15447.45|15327.45|10
1621741430000|2021-05-23 03:43:50|15447.12|15327.12|15447.9|15327.9|15447.98|15327.98|15446.43|15326.43|10
1621741440000|2021-05-23 03:44:00|15446.69|15326.69|15443.91|15323.91|15446.69|15326.69|15443.91|15323.91|10
1621741450000|2021-05-23 03:44:10|15443.03|15323.03|15440.86|15320.86|15443.03|15323.03|15440.32|15320.32|10
1621741460000|2021-05-23 03:44:20|15440.99|15320.99|15439.37|15319.37|15441.29|15321.29|15439.37|15319.37|10
1621741470000|2021-05-23 03:44:30|15439.31|15319.31|15436.52|15316.52|15439.31|15319.31|15436.52|15316.52|10
1621741480000|2021-05-23 03:44:40|15436.36|15316.36|15434.67|15314.67|15436.36|15316.36|15433.93|15313.93|10
1621741490000|2021-05-23 03:44:50|15434.66|15314.66|15435.84|15315.84|15435.9|15315.9|15434.54|15314.54|10
1621741500000|2021-05-23 03:45:00|15436.3|15316.3|15432.01|15312.01|15438.16|15318.16|15432.01|15312.01|10
1621741510000|2021-05-23 03:45:10|15431.73|15311.73|15429.8|15309.8|15431.85|15311.85|15429.65|15309.65|10
1621741520000|2021-05-23 03:45:20|15429.72|15309.72|15427.76|15307.76|15430.99|15310.99|15427.76|15307.76|10
1621741530000|2021-05-23 03:45:30|15427.15|15307.15|15423.7|15303.7|15427.15|15307.15|15423.64|15303.64|10
1621741540000|2021-05-23 03:45:40|15423.16|15303.16|15416.42|15296.42|15423.16|15303.16|15416.42|15296.42|10
1621741550000|2021-05-23 03:45:50|15416.45|15296.45|15410.76|15290.76|15416.45|15296.45|15410.6|15290.6|10
1621741560000|2021-05-23 03:46:00|15409.86|15289.86|15410.38|15290.38|15410.38|15290.38|15408.95|15288.95|10
1621741570000|2021-05-23 03:46:10|15410.24|15290.24|15407.21|15287.21|15410.65|15290.65|15406.54|15286.54|10
1621741580000|2021-05-23 03:46:20|15406.89|15286.89|15404.58|15284.58|15407.8|15287.8|15404.58|15284.58|10
1621741590000|2021-05-23 03:46:30|15404.52|15284.52|15405.15|15285.15|15405.64|15285.64|15404.37|15284.37|10
1621741600000|2021-05-23 03:46:40|15405.4|15285.4|15404.94|15284.94|15405.53|15285.53|15404.77|15284.77|10
1621741610000|2021-05-23 03:46:50|15405.17|15285.17|15402.11|15282.11|15405.33|15285.33|15401.27|15281.27|10
1621741620000|2021-05-23 03:47:00|15402.21|15282.21|15401.69|15281.69|15402.21|15282.21|15400.68|15280.68|10
1621741630000|2021-05-23 03:47:10|15401.46|15281.46|15398.37|15278.37|15401.46|15281.46|15397.08|15277.08|10
1621741640000|2021-05-23 03:47:20|15397.88|15277.88|15395.98|15275.98|15397.88|15277.88|15395.98|15275.98|10
1621741650000|2021-05-23 03:47:30|15396.02|15276.02|15392.82|15272.82|15396.02|15276.02|15392.82|15272.82|10
1621741660000|2021-05-23 03:47:40|15392.59|15272.59|15393.36|15273.36|15394.05|15274.05|15392.56|15272.56|9
1621741670000|2021-05-23 03:47:50|15393.71|15273.71|15391.38|15271.38|15393.83|15273.83|15391.38|15271.38|10
1621741680000|2021-05-23 03:48:00|15391.25|15271.25|15391.42|15271.42|15391.42|15271.42|15390.71|15270.71|9
1621741690000|2021-05-23 03:48:10|15391.5|15271.5|15394.21|15274.21|15394.21|15274.21|15391.5|15271.5|10
1621741700000|2021-05-23 03:48:20|15394.08|15274.08|15392.86|15272.86|15394.08|15274.08|15392.04|15272.04|10
1621741710000|2021-05-23 03:48:30|15392.42|15272.42|15392.23|15272.23|15393.15|15273.15|15392.23|15272.23|10
1621741720000|2021-05-23 03:48:40|15391.6|15271.6|15390.19|15270.19|15391.6|15271.6|15388.88|15268.88|10
1621741730000|2021-05-23 03:48:50|15390.09|15270.09|15389.56|15269.56|15390.45|15270.45|15389.3|15269.3|9
1621741740000|2021-05-23 03:49:00|15389.41|15269.41|15386.93|15266.93|15390.55|15270.55|15386.93|15266.93|9
1621741750000|2021-05-23 03:49:10|15387.01|15267.01|15374.4|15254.4|15387.01|15267.01|15374.4|15254.4|10
1621741760000|2021-05-23 03:49:20|15373.77|15253.77|15360.82|15240.82|15373.77|15253.77|15360.82|15240.82|10
1621741770000|2021-05-23 03:49:30|15361.08|15241.08|15352.35|15232.35|15361.08|15241.08|15352.35|15232.35|10
1621741780000|2021-05-23 03:49:40|15352.63|15232.63|15352.62|15232.62|15352.63|15232.63|15351.89|15231.89|10
1621741790000|2021-05-23 03:49:50|15352.01|15232.01|15351.1|15231.1|15352.85|15232.85|15350.91|15230.91|9
1621741800000|2021-05-23 03:50:00|15351.62|15231.62|15350.89|15230.89|15352.49|15232.49|15350.4|15230.4|9
1621741810000|2021-05-23 03:50:10|15351.19|15231.19|15352.72|15232.72|15353.41|15233.41|15351.19|15231.19|10
1621741820000|2021-05-23 03:50:20|15351.6|15231.6|15354.63|15234.63|15354.89|15234.89|15351.6|15231.6|10
1621741830000|2021-05-23 03:50:30|15354.95|15234.95|15352.39|15232.39|15354.95|15234.95|15352.23|15232.23|9
1621741840000|2021-05-23 03:50:40|15351.74|15231.74|15353.45|15233.45|15353.45|15233.45|15351.74|15231.74|9
1621741850000|2021-05-23 03:50:50|15354.51|15234.51|15358.54|15238.54|15358.95|15238.95|15354.51|15234.51|10
1621741860000|2021-05-23 03:51:00|15358.07|15238.07|15355.6|15235.6|15358.2|15238.2|15355.6|15235.6|10
1621741870000|2021-05-23 03:51:10|15355.52|15235.52|15355.1|15235.1|15355.81|15235.81|15355.1|15235.1|10
1621741880000|2021-05-23 03:51:20|15355.21|15235.21|15351.02|15231.02|15355.21|15235.21|15350.89|15230.89|10
1621741890000|2021-05-23 03:51:30|15348.9|15228.9|15342.56|15222.56|15348.9|15228.9|15342.56|15222.56|8
1621741900000|2021-05-23 03:51:40|15342.31|15222.31|15343.7|15223.7|15344.42|15224.42|15342.31|15222.31|10
1621741910000|2021-05-23 03:51:50|15343.39|15223.39|15340|15220|15343.39|15223.39|15340|15220|10
1621741920000|2021-05-23 03:52:00|15340.54|15220.54|15337.42|15217.42|15340.54|15220.54|15337.39|15217.39|10
1621741930000|2021-05-23 03:52:10|15337.54|15217.54|15332.5|15212.5|15337.54|15217.54|15332.5|15212.5|9
1621741940000|2021-05-23 03:52:20|15332.57|15212.57|15333.25|15213.25|15333.25|15213.25|15331.28|15211.28|10
1621741950000|2021-05-23 03:52:30|15332.89|15212.89|15332.13|15212.13|15333.49|15213.49|15332.12|15212.12|10
1621741960000|2021-05-23 03:52:40|15332.38|15212.38|15335.04|15215.04|15335.21|15215.21|15332.38|15212.38|9
1621741970000|2021-05-23 03:52:50|15335.99|15215.99|15337.32|15217.32|15337.34|15217.34|15335.08|15215.08|10
1621741980000|2021-05-23 03:53:00|15338.05|15218.05|15339.79|15219.79|15340.45|15220.45|15338.05|15218.05|10
1621741990000|2021-05-23 03:53:10|15342.18|15222.18|15347.8|15227.8|15347.84|15227.84|15342.18|15222.18|10
1621742000000|2021-05-23 03:53:20|15348.5|15228.5|15350.41|15230.41|15350.41|15230.41|15348.5|15228.5|10
1621742010000|2021-05-23 03:53:30|15350.26|15230.26|15360.49|15240.49|15360.65|15240.65|15350.26|15230.26|10
1621742020000|2021-05-23 03:53:40|15362.83|15242.83|15368.51|15248.51|15368.51|15248.51|15362.83|15242.83|10
1621742030000|2021-05-23 03:53:50|15367.19|15247.19|15373.4|15253.4|15373.4|15253.4|15367.19|15247.19|10
1621742040000|2021-05-23 03:54:00|15372.71|15252.71|15377.14|15257.14|15377.14|15257.14|15372.48|15252.48|10
1621742050000|2021-05-23 03:54:10|15377.31|15257.31|15382.74|15262.74|15384.17|15264.17|15377.31|15257.31|10
1621742060000|2021-05-23 03:54:20|15383.78|15263.78|15382.71|15262.71|15383.78|15263.78|15381.49|15261.49|10
1621742070000|2021-05-23 03:54:30|15382.51|15262.51|15385.24|15265.24|15385.24|15265.24|15382.51|15262.51|10
1621742080000|2021-05-23 03:54:40|15385.36|15265.36|15391.09|15271.09|15391.09|15271.09|15385.36|15265.36|10
1621742090000|2021-05-23 03:54:50|15390.85|15270.85|15392.32|15272.32|15393.45|15273.45|15390.85|15270.85|10
1621742100000|2021-05-23 03:55:00|15394.18|15274.18|15395.52|15275.52|15395.52|15275.52|15394.18|15274.18|10
1621742110000|2021-05-23 03:55:10|15395.51|15275.51|15401.58|15281.58|15401.58|15281.58|15395.51|15275.51|10
1621742120000|2021-05-23 03:55:20|15401.72|15281.72|15402.57|15282.57|15404|15284|15401.72|15281.72|9
1621742130000|2021-05-23 03:55:30|15402.72|15282.72|15404.23|15284.23|15404.62|15284.62|15402.72|15282.72|10
1621742140000|2021-05-23 03:55:40|15404.35|15284.35|15404.95|15284.95|15405.53|15285.53|15404.35|15284.35|10
1621742150000|2021-05-23 03:55:50|15405.06|15285.06|15405.66|15285.66|15405.66|15285.66|15404.16|15284.16|10
1621742160000|2021-05-23 03:56:00|15406.12|15286.12|15402.7|15282.7|15406.68|15286.68|15402.7|15282.7|10
1621742170000|2021-05-23 03:56:10|15402.3|15282.3|15395.12|15275.12|15402.3|15282.3|15395.12|15275.12|10
1621742180000|2021-05-23 03:56:20|15395.36|15275.36|15389.31|15269.31|15395.36|15275.36|15389.31|15269.31|10
1621742190000|2021-05-23 03:56:30|15388.66|15268.66|15384.37|15264.37|15388.66|15268.66|15383.88|15263.88|10
1621742200000|2021-05-23 03:56:40|15384.01|15264.01|15380.68|15260.68|15384.01|15264.01|15380.68|15260.68|10
1621742210000|2021-05-23 03:56:50|15380.4|15260.4|15376.87|15256.87|15381.33|15261.33|15376.74|15256.74|10
1621742220000|2021-05-23 03:57:00|15378|15258|15372.4|15252.4|15378|15258|15370.79|15250.79|10
1621742230000|2021-05-23 03:57:10|15372.09|15252.09|15371.81|15251.81|15373.59|15253.59|15371.81|15251.81|10
1621742240000|2021-05-23 03:57:20|15371.79|15251.79|15374.52|15254.52|15374.73|15254.73|15371.79|15251.79|10
1621742250000|2021-05-23 03:57:30|15375.59|15255.59|15381.67|15261.67|15381.67|15261.67|15375.59|15255.59|10
1621742260000|2021-05-23 03:57:40|15382.06|15262.06|15383.19|15263.19|15383.19|15263.19|15382.06|15262.06|8
1621742270000|2021-05-23 03:57:50|15382.78|15262.78|15384.58|15264.58|15384.58|15264.58|15382.28|15262.28|10
1621742280000|2021-05-23 03:58:00|15384.67|15264.67|15389.72|15269.72|15389.72|15269.72|15384.67|15264.67|10
1621742290000|2021-05-23 03:58:10|15389.83|15269.83|15395.23|15275.23|15395.44|15275.44|15389.83|15269.83|10
1621742300000|2021-05-23 03:58:20|15394.63|15274.63|15394.82|15274.82|15394.82|15274.82|15393.16|15273.16|10
1621742310000|2021-05-23 03:58:30|15394.19|15274.19|15395.12|15275.12|15395.12|15275.12|15393.31|15273.31|10
1621742320000|2021-05-23 03:58:40|15394.91|15274.91|15391.2|15271.2|15394.91|15274.91|15391.2|15271.2|10
1621742330000|2021-05-23 03:58:50|15389.75|15269.75|15385.97|15265.97|15389.75|15269.75|15385.97|15265.97|10
1621742340000|2021-05-23 03:59:00|15385.99|15265.99|15382.64|15262.64|15385.99|15265.99|15382.64|15262.64|10
1621742350000|2021-05-23 03:59:10|15383.44|15263.44|15380.22|15260.22|15383.44|15263.44|15380.22|15260.22|9
1621742360000|2021-05-23 03:59:20|15379.12|15259.12|15376.12|15256.12|15379.79|15259.79|15376.12|15256.12|10
1621742370000|2021-05-23 03:59:30|15376.06|15256.06|15373|15253|15376.06|15256.06|15372.53|15252.53|9
1621742380000|2021-05-23 03:59:40|15373.09|15253.09|15372.38|15252.38|15373.93|15253.93|15372.31|15252.31|10
1621742390000|2021-05-23 03:59:50|15372.28|15252.28|15369.36|15249.36|15372.28|15252.28|15369.36|15249.36|10
1621742400000|2021-05-23 04:00:00|15369.07|15249.07|15358.09|15238.09|15369.07|15249.07|15358.09|15238.09|10
1621742410000|2021-05-23 04:00:10|15355.87|15235.87|15347.79|15227.79|15355.87|15235.87|15347.79|15227.79|10
1621742420000|2021-05-23 04:00:20|15346.16|15226.16|15335.97|15215.97|15346.16|15226.16|15335.97|15215.97|10
1621742430000|2021-05-23 04:00:30|15333.99|15213.99|15324.28|15204.28|15333.99|15213.99|15323.65|15203.65|10
1621742440000|2021-05-23 04:00:40|15322.75|15202.75|15317.16|15197.16|15322.75|15202.75|15316.8|15196.8|10
1621742450000|2021-05-23 04:00:50|15316.8|15196.8|15306.45|15186.45|15316.8|15196.8|15306.45|15186.45|10
1621742460000|2021-05-23 04:01:00|15301.74|15181.74|15296.28|15176.28|15301.88|15181.88|15296.28|15176.28|10
1621742470000|2021-05-23 04:01:10|15297|15177|15298.53|15178.53|15298.53|15178.53|15294.28|15174.28|10
1621742480000|2021-05-23 04:01:20|15299.32|15179.32|15300.62|15180.62|15300.62|15180.62|15298.4|15178.4|10
1621742490000|2021-05-23 04:01:30|15300.53|15180.53|15295.32|15175.32|15300.53|15180.53|15294.82|15174.82|10
1621742500000|2021-05-23 04:01:40|15294.91|15174.91|15290.63|15170.63|15294.91|15174.91|15290.17|15170.17|10
1621742510000|2021-05-23 04:01:50|15289.65|15169.65|15283.68|15163.68|15289.65|15169.65|15283.42|15163.42|10
1621742520000|2021-05-23 04:02:00|15283.44|15163.44|15285.75|15165.75|15285.75|15165.75|15283.44|15163.44|10
1621742530000|2021-05-23 04:02:10|15285.73|15165.73|15284.92|15164.92|15286.21|15166.21|15284.37|15164.37|10
1621742540000|2021-05-23 04:02:20|15284.82|15164.82|15284.91|15164.91|15286.24|15166.24|15284.74|15164.74|10
1621742550000|2021-05-23 04:02:30|15285.09|15165.09|15279.1|15159.1|15285.09|15165.09|15279.03|15159.03|10
1621742560000|2021-05-23 04:02:40|15279.06|15159.06|15276.25|15156.25|15279.06|15159.06|15276.13|15156.13|10
1621742570000|2021-05-23 04:02:50|15276.15|15156.15|15274.34|15154.34|15276.15|15156.15|15274.2|15154.2|10
1621742580000|2021-05-23 04:03:00|15274.56|15154.56|15266.66|15146.66|15274.67|15154.67|15266.66|15146.66|10
1621742590000|2021-05-23 04:03:10|15266.04|15146.04|15265.94|15145.94|15267.19|15147.19|15265.67|15145.67|10
1621742600000|2021-05-23 04:03:20|15266.58|15146.58|15259.69|15139.69|15266.58|15146.58|15259.56|15139.56|10
1621742610000|2021-05-23 04:03:30|15258.32|15138.32|15244.32|15124.32|15258.32|15138.32|15244.32|15124.32|10
1621742620000|2021-05-23 04:03:40|15243.94|15123.94|15238.96|15118.96|15243.94|15123.94|15238.96|15118.96|10
1621742630000|2021-05-23 04:03:50|15237.03|15117.03|15231.21|15111.21|15237.03|15117.03|15231.19|15111.19|10
1621742640000|2021-05-23 04:04:00|15229.8|15109.8|15227.81|15107.81|15230.66|15110.66|15227.81|15107.81|9
1621742650000|2021-05-23 04:04:10|15228.05|15108.05|15227.7|15107.7|15228.09|15108.09|15227.67|15107.67|10
1621742660000|2021-05-23 04:04:20|15227.43|15107.43|15221.98|15101.98|15227.49|15107.49|15221.98|15101.98|10
1621742670000|2021-05-23 04:04:30|15221.59|15101.59|15213.49|15093.49|15221.59|15101.59|15213.49|15093.49|10
1621742680000|2021-05-23 04:04:40|15213.05|15093.05|15201.19|15081.19|15213.71|15093.71|15201.19|15081.19|10
1621742690000|2021-05-23 04:04:50|15200.47|15080.47|15199.41|15079.41|15201.4|15081.4|15199.32|15079.32|10
1621742700000|2021-05-23 04:05:00|15199.52|15079.52|15197.95|15077.95|15199.52|15079.52|15196.26|15076.26|10
1621742710000|2021-05-23 04:05:10|15198.65|15078.65|15204.22|15084.22|15204.49|15084.49|15198.65|15078.65|10
1621742720000|2021-05-23 04:05:20|15204.52|15084.52|15206.15|15086.15|15206.15|15086.15|15203.24|15083.24|10
1621742730000|2021-05-23 04:05:30|15206.63|15086.63|15206.79|15086.79|15206.79|15086.79|15205.38|15085.38|10
1621742740000|2021-05-23 04:05:40|15206.65|15086.65|15207.42|15087.42|15207.42|15087.42|15206.28|15086.28|10
1621742750000|2021-05-23 04:05:50|15208.59|15088.59|15214.89|15094.89|15214.89|15094.89|15208.59|15088.59|10
1621742760000|2021-05-23 04:06:00|15215.97|15095.97|15226.1|15106.1|15226.1|15106.1|15215.97|15095.97|10
1621742770000|2021-05-23 04:06:10|15226.36|15106.36|15238.51|15118.51|15238.51|15118.51|15226.36|15106.36|10
1621742780000|2021-05-23 04:06:20|15238.74|15118.74|15241.36|15121.36|15242.07|15122.07|15238.74|15118.74|10
1621742790000|2021-05-23 04:06:30|15241.79|15121.79|15242.3|15122.3|15243.58|15123.58|15241.79|15121.79|10
1621742800000|2021-05-23 04:06:40|15243.11|15123.11|15243.52|15123.52|15243.52|15123.52|15242.38|15122.38|10
1621742810000|2021-05-23 04:06:50|15244.31|15124.31|15251.18|15131.18|15251.29|15131.29|15244.31|15124.31|10
1621742820000|2021-05-23 04:07:00|15251.15|15131.15|15247.88|15127.88|15253.26|15133.26|15246.87|15126.87|10
1621742830000|2021-05-23 04:07:10|15246.54|15126.54|15241.55|15121.55|15246.54|15126.54|15241.55|15121.55|10
1621742840000|2021-05-23 04:07:20|15241.24|15121.24|15237.15|15117.15|15241.24|15121.24|15237.15|15117.15|10
1621742850000|2021-05-23 04:07:30|15235.97|15115.97|15235.84|15115.84|15236.85|15116.85|15235.75|15115.75|10
1621742860000|2021-05-23 04:07:40|15235.42|15115.42|15235.52|15115.52|15235.57|15115.57|15234.43|15114.43|10
1621742870000|2021-05-23 04:07:50|15235.74|15115.74|15233.33|15113.33|15235.81|15115.81|15233.33|15113.33|10
1621742880000|2021-05-23 04:08:00|15234.35|15114.35|15250.31|15130.31|15250.31|15130.31|15234.35|15114.35|10
1621742890000|2021-05-23 04:08:10|15251.38|15131.38|15261.33|15141.33|15261.33|15141.33|15251.38|15131.38|10
1621742900000|2021-05-23 04:08:20|15263.84|15143.84|15278.63|15158.63|15278.63|15158.63|15263.84|15143.84|10
1621742910000|2021-05-23 04:08:30|15278.2|15158.2|15292.91|15172.91|15292.91|15172.91|15278.2|15158.2|10
1621742920000|2021-05-23 04:08:40|15293.9|15173.9|15296.42|15176.42|15296.53|15176.53|15293.65|15173.65|9
1621742930000|2021-05-23 04:08:50|15296.21|15176.21|15300.32|15180.32|15300.32|15180.32|15296.21|15176.21|10
1621742940000|2021-05-23 04:09:00|15299.34|15179.34|15301.1|15181.1|15301.1|15181.1|15298.73|15178.73|10
1621742950000|2021-05-23 04:09:10|15301.34|15181.34|15304.21|15184.21|15304.83|15184.83|15301.34|15181.34|10
1621742960000|2021-05-23 04:09:20|15304.07|15184.07|15307.75|15187.75|15307.75|15187.75|15304.07|15184.07|10
1621742970000|2021-05-23 04:09:30|15309.92|15189.92|15315.39|15195.39|15315.39|15195.39|15309.92|15189.92|10
1621742980000|2021-05-23 04:09:40|15317.08|15197.08|15317.74|15197.74|15318.27|15198.27|15317.08|15197.08|10
1621742990000|2021-05-23 04:09:50|15317.81|15197.81|15319.81|15199.81|15319.81|15199.81|15317.81|15197.81|10
1621743000000|2021-05-23 04:10:00|15320.11|15200.11|15319.07|15199.07|15321.69|15201.69|15318.12|15198.12|10
1621743010000|2021-05-23 04:10:10|15318.72|15198.72|15310.19|15190.19|15318.73|15198.73|15310.19|15190.19|9
1621743020000|2021-05-23 04:10:20|15309.29|15189.29|15297.31|15177.31|15309.29|15189.29|15297.31|15177.31|10
1621743030000|2021-05-23 04:10:30|15296.59|15176.59|15293.01|15173.01|15296.59|15176.59|15293.01|15173.01|10
1621743040000|2021-05-23 04:10:40|15291.85|15171.85|15277.89|15157.89|15291.85|15171.85|15277.89|15157.89|10
1621743050000|2021-05-23 04:10:50|15275.21|15155.21|15265.83|15145.83|15275.21|15155.21|15265.83|15145.83|10
1621743060000|2021-05-23 04:11:00|15263.96|15143.96|15253.48|15133.48|15263.96|15143.96|15253.48|15133.48|10
1621743070000|2021-05-23 04:11:10|15252|15132|15247.24|15127.24|15252|15132|15245.37|15125.37|10
1621743080000|2021-05-23 04:11:20|15247.39|15127.39|15244.67|15124.67|15247.54|15127.54|15244.48|15124.48|10
1621743090000|2021-05-23 04:11:30|15244.33|15124.33|15238.65|15118.65|15244.82|15124.82|15238.65|15118.65|10
1621743100000|2021-05-23 04:11:40|15236.66|15116.66|15229.98|15109.98|15236.9|15116.9|15229.51|15109.51|10
1621743110000|2021-05-23 04:11:50|15229.5|15109.5|15223.97|15103.97|15229.63|15109.63|15223.97|15103.97|10
1621743120000|2021-05-23 04:12:00|15224.56|15104.56|15226.25|15106.25|15226.84|15106.84|15224.06|15104.06|10
1621743130000|2021-05-23 04:12:10|15224.87|15104.87|15220.95|15100.95|15224.87|15104.87|15219.4|15099.4|10
1621743140000|2021-05-23 04:12:20|15221.13|15101.13|15222.87|15102.87|15223.24|15103.24|15219.21|15099.21|10
1621743150000|2021-05-23 04:12:30|15223.14|15103.14|15249.37|15129.37|15249.37|15129.37|15223.14|15103.14|10
1621743160000|2021-05-23 04:12:40|15249.21|15129.21|15254.53|15134.53|15255.66|15135.66|15249.21|15129.21|10
1621743170000|2021-05-23 04:12:50|15253.79|15133.79|15250.85|15130.85|15254.38|15134.38|15250|15130|10
1621743180000|2021-05-23 04:13:00|15250.5|15130.5|15253.07|15133.07|15253.07|15133.07|15248.71|15128.71|10
1621743190000|2021-05-23 04:13:10|15254.63|15134.63|15261.07|15141.07|15261.07|15141.07|15254.5|15134.5|9
1621743200000|2021-05-23 04:13:20|15261.22|15141.22|15257.01|15137.01|15261.29|15141.29|15257.01|15137.01|10
1621743210000|2021-05-23 04:13:30|15255.63|15135.63|15244.19|15124.19|15255.63|15135.63|15244.19|15124.19|10
1621743220000|2021-05-23 04:13:40|15242.83|15122.83|15240.44|15120.44|15242.83|15122.83|15239.93|15119.93|10
1621743230000|2021-05-23 04:13:50|15241.28|15121.28|15239.17|15119.17|15241.53|15121.53|15238.51|15118.51|10
1621743240000|2021-05-23 04:14:00|15239.79|15119.79|15242.87|15122.87|15243.27|15123.27|15239.79|15119.79|9
1621743250000|2021-05-23 04:14:10|15243.13|15123.13|15242.24|15122.24|15243.13|15123.13|15241.75|15121.75|10
1621743260000|2021-05-23 04:14:20|15242.08|15122.08|15253.17|15133.17|15253.17|15133.17|15242.08|15122.08|10
1621743270000|2021-05-23 04:14:30|15254.1|15134.1|15262.67|15142.67|15262.68|15142.68|15254.1|15134.1|10
1621743280000|2021-05-23 04:14:40|15263.71|15143.71|15263.82|15143.82|15265.27|15145.27|15263.71|15143.71|10
1621743290000|2021-05-23 04:14:50|15263.65|15143.65|15264.37|15144.37|15264.74|15144.74|15262.98|15142.98|10
1621743300000|2021-05-23 04:15:00|15264.38|15144.38|15256.78|15136.78|15264.47|15144.47|15256.78|15136.78|10
1621743310000|2021-05-23 04:15:10|15257.74|15137.74|15253.08|15133.08|15258.66|15138.66|15252.98|15132.98|10
1621743320000|2021-05-23 04:15:20|15253.25|15133.25|15250.18|15130.18|15253.27|15133.27|15250.02|15130.02|10
1621743330000|2021-05-23 04:15:30|15249.27|15129.27|15250.89|15130.89|15251.15|15131.15|15248.53|15128.53|10
1621743340000|2021-05-23 04:15:40|15250.91|15130.91|15254.35|15134.35|15254.35|15134.35|15250.91|15130.91|10
1621743350000|2021-05-23 04:15:50|15254.81|15134.81|15260.44|15140.44|15260.44|15140.44|15254.81|15134.81|9
1621743360000|2021-05-23 04:16:00|15261.01|15141.01|15259.08|15139.08|15261.01|15141.01|15259.08|15139.08|10
1621743370000|2021-05-23 04:16:10|15258.96|15138.96|15249.47|15129.47|15258.96|15138.96|15249.2|15129.2|10
1621743380000|2021-05-23 04:16:20|15248.84|15128.84|15243.78|15123.78|15250.14|15130.14|15243.78|15123.78|10
1621743390000|2021-05-23 04:16:30|15242.98|15122.98|15237.85|15117.85|15242.98|15122.98|15237.76|15117.76|10
1621743400000|2021-05-23 04:16:40|15237.63|15117.63|15233.74|15113.74|15237.63|15117.63|15233.74|15113.74|10
1621743410000|2021-05-23 04:16:50|15232.89|15112.89|15227.84|15107.84|15232.89|15112.89|15227.84|15107.84|10
1621743420000|2021-05-23 04:17:00|15228.12|15108.12|15225.73|15105.73|15228.23|15108.23|15224.91|15104.91|10
1621743430000|2021-05-23 04:17:10|15224.37|15104.37|15219.53|15099.53|15224.37|15104.37|15219.53|15099.53|10
1621743440000|2021-05-23 04:17:20|15220.13|15100.13|15214.69|15094.69|15220.65|15100.65|15214.65|15094.65|10
1621743450000|2021-05-23 04:17:30|15214.55|15094.55|15211.52|15091.52|15214.55|15094.55|15211.52|15091.52|10
1621743460000|2021-05-23 04:17:40|15211.19|15091.19|15210.72|15090.72|15211.73|15091.73|15210.72|15090.72|10
1621743470000|2021-05-23 04:17:50|15210.46|15090.46|15212.62|15092.62|15212.62|15092.62|15208.91|15088.91|10
1621743480000|2021-05-23 04:18:00|15212.55|15092.55|15222.26|15102.26|15222.52|15102.52|15212.55|15092.55|10
1621743490000|2021-05-23 04:18:10|15222.35|15102.35|15224.31|15104.31|15225.32|15105.32|15222.18|15102.18|10
1621743500000|2021-05-23 04:18:20|15223.65|15103.65|15227.06|15107.06|15227.06|15107.06|15222.21|15102.21|10
1621743510000|2021-05-23 04:18:30|15226.6|15106.6|15234.73|15114.73|15234.73|15114.73|15226.6|15106.6|10
1621743520000|2021-05-23 04:18:40|15234.82|15114.82|15230.37|15110.37|15234.82|15114.82|15230.37|15110.37|10
1621743530000|2021-05-23 04:18:50|15229.06|15109.06|15228.28|15108.28|15229.27|15109.27|15226.66|15106.66|10
1621743540000|2021-05-23 04:19:00|15227.42|15107.42|15225.67|15105.67|15228.31|15108.31|15225.67|15105.67|9
1621743550000|2021-05-23 04:19:10|15225.42|15105.42|15223.78|15103.78|15225.55|15105.55|15223.63|15103.63|10
1621743560000|2021-05-23 04:19:20|15223.75|15103.75|15221.21|15101.21|15223.75|15103.75|15221.02|15101.02|10
1621743570000|2021-05-23 04:19:30|15221.24|15101.24|15210.68|15090.68|15221.24|15101.24|15210.68|15090.68|10
1621743580000|2021-05-23 04:19:40|15210.56|15090.56|15204.49|15084.49|15210.93|15090.93|15204.49|15084.49|10
1621743590000|2021-05-23 04:19:50|15203.78|15083.78|15204.1|15084.1|15205.02|15085.02|15203.7|15083.7|10
1621743600000|2021-05-23 04:20:00|15202.77|15082.77|15200.86|15080.86|15202.79|15082.79|15200.43|15080.43|10
1621743610000|2021-05-23 04:20:10|15200.12|15080.12|15199.59|15079.59|15200.12|15080.12|15197.88|15077.88|10
1621743620000|2021-05-23 04:20:20|15199.61|15079.61|15201.2|15081.2|15201.2|15081.2|15197.74|15077.74|10
1621743630000|2021-05-23 04:20:30|15201.81|15081.81|15206.02|15086.02|15206.02|15086.02|15201.81|15081.81|10
1621743640000|2021-05-23 04:20:40|15204.94|15084.94|15205.49|15085.49|15206.01|15086.01|15204.71|15084.71|10
1621743650000|2021-05-23 04:20:50|15203.46|15083.46|15198.64|15078.64|15206.17|15086.17|15198.64|15078.64|10
1621743660000|2021-05-23 04:21:00|15196.53|15076.53|15193.38|15073.38|15196.78|15076.78|15193.38|15073.38|10
1621743670000|2021-05-23 04:21:10|15193.36|15073.36|15192.24|15072.24|15193.98|15073.98|15192.24|15072.24|9
1621743680000|2021-05-23 04:21:20|15191.2|15071.2|15182.76|15062.76|15191.29|15071.29|15182.76|15062.76|10
1621743690000|2021-05-23 04:21:30|15180.61|15060.61|15173.73|15053.73|15180.83|15060.83|15173.73|15053.73|10
1621743700000|2021-05-23 04:21:40|15173.01|15053.01|15163.34|15043.34|15173.42|15053.42|15163.34|15043.34|10
1621743710000|2021-05-23 04:21:50|15160.87|15040.87|15155|15035|15160.87|15040.87|15154.04|15034.04|10
1621743720000|2021-05-23 04:22:00|15153.46|15033.46|15158.88|15038.88|15158.88|15038.88|15152.85|15032.85|10
1621743730000|2021-05-23 04:22:10|15159.83|15039.83|15160.64|15040.64|15161.25|15041.25|15159.08|15039.08|10
1621743740000|2021-05-23 04:22:20|15161.39|15041.39|15159.68|15039.68|15161.63|15041.63|15159.56|15039.56|10
1621743750000|2021-05-23 04:22:30|15159.85|15039.85|15160.22|15040.22|15160.26|15040.26|15159.54|15039.54|9
1621743760000|2021-05-23 04:22:40|15160.11|15040.11|15161.45|15041.45|15161.5|15041.5|15159.32|15039.32|10
1621743770000|2021-05-23 04:22:50|15161.39|15041.39|15158.52|15038.52|15162.78|15042.78|15158.52|15038.52|10
1621743780000|2021-05-23 04:23:00|15159.32|15039.32|15154.45|15034.45|15159.32|15039.32|15154.45|15034.45|10
1621743790000|2021-05-23 04:23:10|15154.14|15034.14|15150.66|15030.66|15154.14|15034.14|15150.66|15030.66|10
1621743800000|2021-05-23 04:23:20|15150.74|15030.74|15157.83|15037.83|15157.83|15037.83|15150.32|15030.32|10
1621743810000|2021-05-23 04:23:30|15159.03|15039.03|15161.62|15041.62|15162.41|15042.41|15159.03|15039.03|10
1621743820000|2021-05-23 04:23:40|15161.86|15041.86|15160.04|15040.04|15162.29|15042.29|15159.95|15039.95|10
1621743830000|2021-05-23 04:23:50|15159.39|15039.39|15159.19|15039.19|15159.39|15039.39|15158.27|15038.27|10
1621743840000|2021-05-23 04:24:00|15159.01|15039.01|15157.33|15037.33|15159.01|15039.01|15156.77|15036.77|10
1621743850000|2021-05-23 04:24:10|15156.69|15036.69|15155.69|15035.69|15157.02|15037.02|15155.56|15035.56|10
1621743860000|2021-05-23 04:24:20|15157.16|15037.16|15160.42|15040.42|15161.57|15041.57|15157.16|15037.16|10
1621743870000|2021-05-23 04:24:30|15160.55|15040.55|15156.51|15036.51|15160.55|15040.55|15156.51|15036.51|10
1621743880000|2021-05-23 04:24:40|15156.01|15036.01|15156.91|15036.91|15156.97|15036.97|15156.01|15036.01|10
1621743890000|2021-05-23 04:24:50|15157.34|15037.34|15161.95|15041.95|15161.95|15041.95|15157.34|15037.34|10
1621743900000|2021-05-23 04:25:00|15162.29|15042.29|15163.82|15043.82|15163.82|15043.82|15162.29|15042.29|9
1621743910000|2021-05-23 04:25:10|15163.14|15043.14|15168.51|15048.51|15168.51|15048.51|15162.61|15042.61|10
1621743920000|2021-05-23 04:25:20|15168.24|15048.24|15165.78|15045.78|15169.38|15049.38|15165.78|15045.78|10
1621743930000|2021-05-23 04:25:30|15165.37|15045.37|15164.25|15044.25|15165.37|15045.37|15163.66|15043.66|10
1621743940000|2021-05-23 04:25:40|15164.79|15044.79|15166.54|15046.54|15167.47|15047.47|15164.79|15044.79|9
1621743950000|2021-05-23 04:25:50|15166.52|15046.52|15167.26|15047.26|15167.39|15047.39|15165.61|15045.61|10
1621743960000|2021-05-23 04:26:00|15166.68|15046.68|15164.9|15044.9|15167.33|15047.33|15164.9|15044.9|10
1621743970000|2021-05-23 04:26:10|15165.54|15045.54|15168.34|15048.34|15168.36|15048.36|15165.52|15045.52|10
1621743980000|2021-05-23 04:26:20|15169|15049|15175.54|15055.54|15175.54|15055.54|15167.62|15047.62|10
1621743990000|2021-05-23 04:26:30|15175.82|15055.82|15176.12|15056.12|15177.3|15057.3|15175.77|15055.77|10
1621744000000|2021-05-23 04:26:40|15177.84|15057.84|15183.45|15063.45|15183.45|15063.45|15176.85|15056.85|10
1621744010000|2021-05-23 04:26:50|15184.3|15064.3|15186.24|15066.24|15186.24|15066.24|15184.3|15064.3|10
1621744020000|2021-05-23 04:27:00|15186.2|15066.2|15191.32|15071.32|15191.32|15071.32|15186.2|15066.2|10
1621744030000|2021-05-23 04:27:10|15193.09|15073.09|15200.97|15080.97|15200.97|15080.97|15193.09|15073.09|10
1621744040000|2021-05-23 04:27:20|15201.81|15081.81|15204.01|15084.01|15204.93|15084.93|15201.21|15081.21|10
1621744050000|2021-05-23 04:27:30|15204.24|15084.24|15201.3|15081.3|15205|15085|15201.3|15081.3|10
1621744060000|2021-05-23 04:27:40|15201.06|15081.06|15201.08|15081.08|15201.08|15081.08|15199.37|15079.37|10
1621744070000|2021-05-23 04:27:50|15200.65|15080.65|15203.31|15083.31|15203.31|15083.31|15200.16|15080.16|9
1621744080000|2021-05-23 04:28:00|15203.14|15083.14|15208.67|15088.67|15208.67|15088.67|15203.14|15083.14|10
1621744090000|2021-05-23 04:28:10|15208.3|15088.3|15214.25|15094.25|15214.25|15094.25|15208.3|15088.3|10
1621744100000|2021-05-23 04:28:20|15214.82|15094.82|15216.92|15096.92|15216.92|15096.92|15214.74|15094.74|9
1621744110000|2021-05-23 04:28:30|15216.75|15096.75|15218.44|15098.44|15219.13|15099.13|15216.75|15096.75|10
1621744120000|2021-05-23 04:28:40|15218.6|15098.6|15220.19|15100.19|15220.19|15100.19|15217.98|15097.98|10
1621744130000|2021-05-23 04:28:50|15221.48|15101.48|15226.88|15106.88|15226.88|15106.88|15221.48|15101.48|10
1621744140000|2021-05-23 04:29:00|15226.23|15106.23|15227.38|15107.38|15227.84|15107.84|15226.09|15106.09|10
1621744150000|2021-05-23 04:29:10|15227.96|15107.96|15230.85|15110.85|15230.85|15110.85|15227.11|15107.11|10
1621744160000|2021-05-23 04:29:20|15231.23|15111.23|15237.52|15117.52|15237.52|15117.52|15231.23|15111.23|10
1621744170000|2021-05-23 04:29:30|15237.79|15117.79|15242.03|15122.03|15242.07|15122.07|15237.79|15117.79|10
1621744180000|2021-05-23 04:29:40|15241.87|15121.87|15241.11|15121.11|15242.92|15122.92|15241.11|15121.11|10
1621744190000|2021-05-23 04:29:50|15240.93|15120.93|15238.76|15118.76|15241.33|15121.33|15238.76|15118.76|9
1621744200000|2021-05-23 04:30:00|15239.69|15119.69|15238.46|15118.46|15240.75|15120.75|15238.46|15118.46|10
1621744210000|2021-05-23 04:30:10|15237.72|15117.72|15226.77|15106.77|15237.72|15117.72|15226.77|15106.77|10
1621744220000|2021-05-23 04:30:20|15224.61|15104.61|15209.24|15089.24|15224.61|15104.61|15209.24|15089.24|10
1621744230000|2021-05-23 04:30:30|15208.03|15088.03|15207.54|15087.54|15208.28|15088.28|15206.14|15086.14|10
1621744240000|2021-05-23 04:30:40|15207.51|15087.51|15208.79|15088.79|15209.5|15089.5|15207.51|15087.51|10
1621744250000|2021-05-23 04:30:50|15208.42|15088.42|15208.27|15088.27|15209.1|15089.1|15207.69|15087.69|10
1621744260000|2021-05-23 04:31:00|15207.89|15087.89|15203.39|15083.39|15207.89|15087.89|15203.19|15083.19|10
1621744270000|2021-05-23 04:31:10|15201.99|15081.99|15195.6|15075.6|15201.99|15081.99|15195.6|15075.6|10
1621744280000|2021-05-23 04:31:20|15195.69|15075.69|15194.13|15074.13|15195.69|15075.69|15194.13|15074.13|10
1621744290000|2021-05-23 04:31:30|15194.4|15074.4|15190.76|15070.76|15195.36|15075.36|15189.79|15069.79|10
1621744300000|2021-05-23 04:31:40|15190.85|15070.85|15187.37|15067.37|15190.96|15070.96|15187.37|15067.37|10
1621744310000|2021-05-23 04:31:50|15187.48|15067.48|15185.86|15065.86|15187.48|15067.48|15185.86|15065.86|10
1621744320000|2021-05-23 04:32:00|15185.75|15065.75|15184.09|15064.09|15185.75|15065.75|15182.63|15062.63|10
1621744330000|2021-05-23 04:32:10|15183.93|15063.93|15182.41|15062.41|15183.93|15063.93|15182.12|15062.12|10
1621744340000|2021-05-23 04:32:20|15182.46|15062.46|15184.7|15064.7|15185.01|15065.01|15182.46|15062.46|10
1621744350000|2021-05-23 04:32:30|15184.52|15064.52|15183.71|15063.71|15184.52|15064.52|15182.5|15062.5|9
1621744360000|2021-05-23 04:32:40|15185.08|15065.08|15186.63|15066.63|15187.51|15067.51|15185.08|15065.08|10
1621744370000|2021-05-23 04:32:50|15186.4|15066.4|15186.92|15066.92|15186.92|15066.92|15185.66|15065.66|10
1621744380000|2021-05-23 04:33:00|15186.52|15066.52|15202.68|15082.68|15202.68|15082.68|15185.99|15065.99|10
1621744390000|2021-05-23 04:33:10|15203.5|15083.5|15208.33|15088.33|15208.33|15088.33|15203.5|15083.5|10
1621744400000|2021-05-23 04:33:20|15208.25|15088.25|15214.72|15094.72|15214.72|15094.72|15207.96|15087.96|10
1621744410000|2021-05-23 04:33:30|15214.58|15094.58|15212.51|15092.51|15214.7|15094.7|15212.51|15092.51|10
1621744420000|2021-05-23 04:33:40|15212.03|15092.03|15205.18|15085.18|15212.09|15092.09|15205.18|15085.18|10
1621744430000|2021-05-23 04:33:50|15204.99|15084.99|15196.98|15076.98|15204.99|15084.99|15196.98|15076.98|10
1621744440000|2021-05-23 04:34:00|15197.54|15077.54|15194.25|15074.25|15197.54|15077.54|15194|15074|10
1621744450000|2021-05-23 04:34:10|15194.41|15074.41|15191.03|15071.03|15194.41|15074.41|15191.03|15071.03|10
1621744460000|2021-05-23 04:34:20|15189.36|15069.36|15188.42|15068.42|15189.56|15069.56|15188.02|15068.02|10
1621744470000|2021-05-23 04:34:30|15188.15|15068.15|15188.22|15068.22|15190.18|15070.18|15188.15|15068.15|10
1621744480000|2021-05-23 04:34:40|15187|15067|15180.98|15060.98|15187|15067|15180.98|15060.98|10
1621744490000|2021-05-23 04:34:50|15178.45|15058.45|15177.93|15057.93|15179.84|15059.84|15177.61|15057.61|10
1621744500000|2021-05-23 04:35:00|15177.44|15057.44|15170.64|15050.64|15177.44|15057.44|15170.57|15050.57|10
1621744510000|2021-05-23 04:35:10|15169.71|15049.71|15162.32|15042.32|15169.71|15049.71|15162.32|15042.32|9
1621744520000|2021-05-23 04:35:20|15161.96|15041.96|15159.06|15039.06|15161.96|15041.96|15159.06|15039.06|10
1621744530000|2021-05-23 04:35:30|15158.86|15038.86|15161.39|15041.39|15161.58|15041.58|15158.71|15038.71|10
1621744540000|2021-05-23 04:35:40|15161.76|15041.76|15162.43|15042.43|15163.91|15043.91|15160.94|15040.94|10
1621744550000|2021-05-23 04:35:50|15162.58|15042.58|15165.38|15045.38|15165.38|15045.38|15162.32|15042.32|10
1621744560000|2021-05-23 04:36:00|15166.64|15046.64|15166.33|15046.33|15167.44|15047.44|15166.33|15046.33|9
1621744570000|2021-05-23 04:36:10|15166.96|15046.96|15163.94|15043.94|15167.03|15047.03|15163.94|15043.94|10
1621744580000|2021-05-23 04:36:20|15163.61|15043.61|15165.78|15045.78|15165.78|15045.78|15162.56|15042.56|9
1621744590000|2021-05-23 04:36:30|15165.88|15045.88|15177.39|15057.39|15177.39|15057.39|15165.88|15045.88|10
1621744600000|2021-05-23 04:36:40|15178.67|15058.67|15192.77|15072.77|15192.77|15072.77|15178.28|15058.28|10
1621744610000|2021-05-23 04:36:50|15193.9|15073.9|15199.67|15079.67|15199.67|15079.67|15193.9|15073.9|10
1621744620000|2021-05-23 04:37:00|15199.75|15079.75|15199.94|15079.94|15201.44|15081.44|15199.75|15079.75|9
1621744630000|2021-05-23 04:37:10|15200.34|15080.34|15207.46|15087.46|15207.46|15087.46|15200.34|15080.34|9
1621744640000|2021-05-23 04:37:20|15207.85|15087.85|15214.17|15094.17|15214.27|15094.27|15207.85|15087.85|10
1621744650000|2021-05-23 04:37:30|15213.89|15093.89|15214.37|15094.37|15214.44|15094.44|15213.01|15093.01|10
1621744660000|2021-05-23 04:37:40|15214.57|15094.57|15213.39|15093.39|15214.57|15094.57|15213.19|15093.19|10
1621744670000|2021-05-23 04:37:50|15213.77|15093.77|15215.02|15095.02|15215.94|15095.94|15213.23|15093.23|10
1621744680000|2021-05-23 04:38:00|15215.13|15095.13|15202.31|15082.31|15215.13|15095.13|15202.31|15082.31|10
1621744690000|2021-05-23 04:38:10|15201.31|15081.31|15198.49|15078.49|15201.35|15081.35|15197.74|15077.74|10
1621744700000|2021-05-23 04:38:20|15196.87|15076.87|15198.55|15078.55|15198.55|15078.55|15196.87|15076.87|9
1621744710000|2021-05-23 04:38:30|15199.25|15079.25|15191.78|15071.78|15199.25|15079.25|15191.66|15071.66|10
1621744720000|2021-05-23 04:38:40|15191.98|15071.98|15186.34|15066.34|15191.98|15071.98|15186.34|15066.34|10
1621744730000|2021-05-23 04:38:50|15185.45|15065.45|15177.85|15057.85|15185.45|15065.45|15177.85|15057.85|10
1621744740000|2021-05-23 04:39:00|15175.81|15055.81|15170.98|15050.98|15175.81|15055.81|15170.98|15050.98|10
1621744750000|2021-05-23 04:39:10|15165.22|15045.22|15161.69|15041.69|15165.22|15045.22|15161.69|15041.69|10
1621744760000|2021-05-23 04:39:20|15160.52|15040.52|15165.27|15045.27|15165.27|15045.27|15160.52|15040.52|10
1621744770000|2021-05-23 04:39:30|15165.78|15045.78|15159.8|15039.8|15165.78|15045.78|15159.5|15039.5|10
1621744780000|2021-05-23 04:39:40|15159.87|15039.87|15166.19|15046.19|15166.19|15046.19|15159.87|15039.87|10
1621744790000|2021-05-23 04:39:50|15167.24|15047.24|15168.59|15048.59|15168.87|15048.87|15166.59|15046.59|10
1621744800000|2021-05-23 04:40:00|15168.19|15048.19|15168.56|15048.56|15169.1|15049.1|15167.93|15047.93|10
1621744810000|2021-05-23 04:40:10|15167.74|15047.74|15172.9|15052.9|15172.9|15052.9|15167.03|15047.03|10
1621744820000|2021-05-23 04:40:20|15173.78|15053.78|15191.04|15071.04|15191.04|15071.04|15173.39|15053.39|10
1621744830000|2021-05-23 04:40:30|15193.47|15073.47|15197.86|15077.86|15197.86|15077.86|15193.47|15073.47|10
1621744840000|2021-05-23 04:40:40|15199.58|15079.58|15205.56|15085.56|15205.6|15085.6|15199.58|15079.58|10
1621744850000|2021-05-23 04:40:50|15206.29|15086.29|15204.75|15084.75|15206.43|15086.43|15204.75|15084.75|10
1621744860000|2021-05-23 04:41:00|15204.52|15084.52|15207.77|15087.77|15208.62|15088.62|15204.52|15084.52|10
1621744870000|2021-05-23 04:41:10|15205.6|15085.6|15206.6|15086.6|15206.6|15086.6|15205.38|15085.38|10
1621744880000|2021-05-23 04:41:20|15207.48|15087.48|15206.58|15086.58|15208.52|15088.52|15206.45|15086.45|9
1621744890000|2021-05-23 04:41:30|15206.98|15086.98|15206.55|15086.55|15208.03|15088.03|15206.55|15086.55|9
1621744900000|2021-05-23 04:41:40|15205.16|15085.16|15200.72|15080.72|15205.16|15085.16|15200.72|15080.72|10
1621744910000|2021-05-23 04:41:50|15201.08|15081.08|15202.32|15082.32|15202.32|15082.32|15200.3|15080.3|10
1621744920000|2021-05-23 04:42:00|15201.6|15081.6|15202.18|15082.18|15202.92|15082.92|15201.6|15081.6|10
1621744930000|2021-05-23 04:42:10|15201.85|15081.85|15199.57|15079.57|15202.15|15082.15|15199.57|15079.57|10
1621744940000|2021-05-23 04:42:20|15198.66|15078.66|15199.53|15079.53|15199.53|15079.53|15194.73|15074.73|10
1621744950000|2021-05-23 04:42:30|15199.82|15079.82|15202.59|15082.59|15202.59|15082.59|15199.42|15079.42|10
1621744960000|2021-05-23 04:42:40|15203.68|15083.68|15206.33|15086.33|15206.33|15086.33|15203.68|15083.68|10
1621744970000|2021-05-23 04:42:50|15206.07|15086.07|15207.02|15087.02|15207.02|15087.02|15205.4|15085.4|10
1621744980000|2021-05-23 04:43:00|15207.49|15087.49|15225.37|15105.37|15225.37|15105.37|15207.21|15087.21|10
1621744990000|2021-05-23 04:43:10|15225.66|15105.66|15230.13|15110.13|15230.13|15110.13|15225.66|15105.66|9
1621745000000|2021-05-23 04:43:20|15231.78|15111.78|15237.7|15117.7|15237.81|15117.81|15230.94|15110.94|10
1621745010000|2021-05-23 04:43:30|15238.37|15118.37|15253.31|15133.31|15253.31|15133.31|15238.37|15118.37|10
1621745020000|2021-05-23 04:43:40|15255.14|15135.14|15258.87|15138.87|15258.87|15138.87|15255.14|15135.14|10
1621745030000|2021-05-23 04:43:50|15260.54|15140.54|15259.64|15139.64|15261.82|15141.82|15259.64|15139.64|10
1621745040000|2021-05-23 04:44:00|15259.74|15139.74|15260.37|15140.37|15260.37|15140.37|15259.22|15139.22|10
1621745050000|2021-05-23 04:44:10|15261.05|15141.05|15262.1|15142.1|15262.35|15142.35|15260.83|15140.83|10
1621745060000|2021-05-23 04:44:20|15262.52|15142.52|15258.31|15138.31|15262.52|15142.52|15258.31|15138.31|10
1621745070000|2021-05-23 04:44:30|15256.69|15136.69|15259.7|15139.7|15259.7|15139.7|15255.82|15135.82|10
1621745080000|2021-05-23 04:44:40|15260.82|15140.82|15264.78|15144.78|15264.78|15144.78|15260.51|15140.51|10
1621745090000|2021-05-23 04:44:50|15264.85|15144.85|15265.3|15145.3|15265.3|15145.3|15263.59|15143.59|10
1621745100000|2021-05-23 04:45:00|15265.97|15145.97|15266.53|15146.53|15267.43|15147.43|15265.96|15145.96|10
1621745110000|2021-05-23 04:45:10|15267.24|15147.24|15270.82|15150.82|15271.7|15151.7|15267.24|15147.24|10
1621745120000|2021-05-23 04:45:20|15272.93|15152.93|15273.3|15153.3|15273.3|15153.3|15271.58|15151.58|10
1621745130000|2021-05-23 04:45:30|15272.79|15152.79|15274.59|15154.59|15274.9|15154.9|15272.25|15152.25|10
1621745140000|2021-05-23 04:45:40|15274.19|15154.19|15277.52|15157.52|15277.52|15157.52|15274.19|15154.19|9
1621745150000|2021-05-23 04:45:50|15277.59|15157.59|15280.41|15160.41|15280.41|15160.41|15277.59|15157.59|10
1621745160000|2021-05-23 04:46:00|15281.43|15161.43|15286.15|15166.15|15286.15|15166.15|15281.43|15161.43|10
1621745170000|2021-05-23 04:46:10|15286.21|15166.21|15289.55|15169.55|15289.55|15169.55|15286.21|15166.21|10
1621745180000|2021-05-23 04:46:20|15288.98|15168.98|15286.01|15166.01|15288.98|15168.98|15286.01|15166.01|10
1621745190000|2021-05-23 04:46:30|15285.23|15165.23|15282.28|15162.28|15285.23|15165.23|15282.28|15162.28|9
1621745200000|2021-05-23 04:46:40|15282.09|15162.09|15284.38|15164.38|15284.38|15164.38|15281.68|15161.68|10
1621745210000|2021-05-23 04:46:50|15284.93|15164.93|15287.72|15167.72|15287.72|15167.72|15284.36|15164.36|10
1621745220000|2021-05-23 04:47:00|15287.87|15167.87|15292.89|15172.89|15293.3|15173.3|15287.87|15167.87|9
1621745230000|2021-05-23 04:47:10|15293.05|15173.05|15296.65|15176.65|15296.65|15176.65|15293.05|15173.05|9
1621745240000|2021-05-23 04:47:20|15295.35|15175.35|15291.17|15171.17|15296.13|15176.13|15291.17|15171.17|10
1621745250000|2021-05-23 04:47:30|15290.99|15170.99|15287.22|15167.22|15290.99|15170.99|15286.01|15166.01|10
1621745260000|2021-05-23 04:47:40|15285.57|15165.57|15281.19|15161.19|15285.63|15165.63|15281.19|15161.19|10
1621745270000|2021-05-23 04:47:50|15281.38|15161.38|15277.04|15157.04|15281.57|15161.57|15277.04|15157.04|10
1621745280000|2021-05-23 04:48:00|15277.05|15157.05|15276.83|15156.83|15277.33|15157.33|15274.79|15154.79|10
1621745290000|2021-05-23 04:48:10|15277.22|15157.22|15273.8|15153.8|15277.22|15157.22|15273.8|15153.8|10
1621745300000|2021-05-23 04:48:20|15273.59|15153.59|15267.59|15147.59|15273.59|15153.59|15267.59|15147.59|9
1621745310000|2021-05-23 04:48:30|15267.18|15147.18|15261.78|15141.78|15267.27|15147.27|15261.78|15141.78|10
1621745320000|2021-05-23 04:48:40|15261.84|15141.84|15261.82|15141.82|15262.36|15142.36|15261.18|15141.18|10
1621745330000|2021-05-23 04:48:50|15261.52|15141.52|15253.92|15133.92|15261.52|15141.52|15253.63|15133.63|10
1621745340000|2021-05-23 04:49:00|15253.87|15133.87|15250.4|15130.4|15253.87|15133.87|15250.4|15130.4|10
1621745350000|2021-05-23 04:49:10|15250.12|15130.12|15255.3|15135.3|15256.19|15136.19|15250.12|15130.12|9
1621745360000|2021-05-23 04:49:20|15256.08|15136.08|15259.01|15139.01|15259.01|15139.01|15256.08|15136.08|10
1621745370000|2021-05-23 04:49:30|15258.44|15138.44|15261.95|15141.95|15261.95|15141.95|15258.44|15138.44|10
1621745380000|2021-05-23 04:49:40|15263.16|15143.16|15264.02|15144.02|15265.48|15145.48|15263.16|15143.16|10
1621745390000|2021-05-23 04:49:50|15262.49|15142.49|15261.35|15141.35|15262.49|15142.49|15259.35|15139.35|10
1621745400000|2021-05-23 04:50:00|15259.68|15139.68|15252.78|15132.78|15259.68|15139.68|15252.78|15132.78|10
1621745410000|2021-05-23 04:50:10|15253.59|15133.59|15252.3|15132.3|15254.56|15134.56|15252.3|15132.3|10
1621745420000|2021-05-23 04:50:20|15252.33|15132.33|15247.73|15127.73|15252.33|15132.33|15247.73|15127.73|10
1621745430000|2021-05-23 04:50:30|15247.45|15127.45|15247.86|15127.86|15248.23|15128.23|15247.3|15127.3|9
1621745440000|2021-05-23 04:50:40|15247.4|15127.4|15245.22|15125.22|15247.4|15127.4|15245.22|15125.22|9
1621745450000|2021-05-23 04:50:50|15244.88|15124.88|15243.06|15123.06|15245.71|15125.71|15242.7|15122.7|10
1621745460000|2021-05-23 04:51:00|15242.57|15122.57|15238.23|15118.23|15242.57|15122.57|15238.13|15118.13|10
1621745470000|2021-05-23 04:51:10|15237.95|15117.95|15231.54|15111.54|15238.08|15118.08|15231.54|15111.54|9
1621745480000|2021-05-23 04:51:20|15231.73|15111.73|15220.95|15100.95|15231.73|15111.73|15220.95|15100.95|10
1621745490000|2021-05-23 04:51:30|15219.98|15099.98|15221.42|15101.42|15221.42|15101.42|15219.98|15099.98|10
1621745500000|2021-05-23 04:51:40|15221.23|15101.23|15217.59|15097.59|15221.25|15101.25|15217.59|15097.59|10
1621745510000|2021-05-23 04:51:50|15217.25|15097.25|15215.77|15095.77|15218.79|15098.79|15215.77|15095.77|10
1621745520000|2021-05-23 04:52:00|15214.89|15094.89|15210.46|15090.46|15214.89|15094.89|15210.46|15090.46|10
1621745530000|2021-05-23 04:52:10|15209.49|15089.49|15206.44|15086.44|15209.49|15089.49|15205.97|15085.97|10
1621745540000|2021-05-23 04:52:20|15205.74|15085.74|15204.93|15084.93|15206.29|15086.29|15204.61|15084.61|10
1621745550000|2021-05-23 04:52:30|15205.13|15085.13|15203.41|15083.41|15205.49|15085.49|15203.41|15083.41|10
1621745560000|2021-05-23 04:52:40|15203.49|15083.49|15204.15|15084.15|15204.51|15084.51|15203.49|15083.49|10
1621745570000|2021-05-23 04:52:50|15204.19|15084.19|15202.35|15082.35|15204.93|15084.93|15202.35|15082.35|10
1621745580000|2021-05-23 04:53:00|15202.45|15082.45|15200.45|15080.45|15202.45|15082.45|15200.45|15080.45|10
1621745590000|2021-05-23 04:53:10|15200.13|15080.13|15197.85|15077.85|15200.34|15080.34|15197.81|15077.81|10
1621745600000|2021-05-23 04:53:20|15198.04|15078.04|15194.68|15074.68|15198.04|15078.04|15194.58|15074.58|10
1621745610000|2021-05-23 04:53:30|15194.34|15074.34|15187.65|15067.65|15194.34|15074.34|15187.65|15067.65|9
1621745620000|2021-05-23 04:53:40|15187.45|15067.45|15185.95|15065.95|15187.45|15067.45|15185.63|15065.63|10
1621745630000|2021-05-23 04:53:50|15186.27|15066.27|15188.89|15068.89|15189.05|15069.05|15186.27|15066.27|10
1621745640000|2021-05-23 04:54:00|15189.47|15069.47|15198.64|15078.64|15198.64|15078.64|15189.47|15069.47|10
1621745650000|2021-05-23 04:54:10|15198.77|15078.77|15201.56|15081.56|15201.6|15081.6|15198.64|15078.64|10
1621745660000|2021-05-23 04:54:20|15201.82|15081.82|15205.22|15085.22|15205.77|15085.77|15201.82|15081.82|10
1621745670000|2021-05-23 04:54:30|15205.86|15085.86|15221.42|15101.42|15221.42|15101.42|15205.3|15085.3|10
1621745680000|2021-05-23 04:54:40|15223.12|15103.12|15229.73|15109.73|15229.73|15109.73|15223.12|15103.12|10
1621745690000|2021-05-23 04:54:50|15230.67|15110.67|15239.39|15119.39|15239.41|15119.41|15230.66|15110.66|10
1621745700000|2021-05-23 04:55:00|15240.55|15120.55|15245.66|15125.66|15245.66|15125.66|15240.55|15120.55|10
1621745710000|2021-05-23 04:55:10|15246.09|15126.09|15247.4|15127.4|15248.14|15128.14|15246.09|15126.09|10
1621745720000|2021-05-23 04:55:20|15248.54|15128.54|15252.01|15132.01|15252.01|15132.01|15248.54|15128.54|10
1621745730000|2021-05-23 04:55:30|15251.98|15131.98|15253.57|15133.57|15253.57|15133.57|15251.45|15131.45|10
1621745740000|2021-05-23 04:55:40|15253.62|15133.62|15250.66|15130.66|15253.62|15133.62|15250.66|15130.66|10
1621745750000|2021-05-23 04:55:50|15249.72|15129.72|15246.3|15126.3|15249.72|15129.72|15245.58|15125.58|10
1621745760000|2021-05-23 04:56:00|15245.22|15125.22|15239.18|15119.18|15245.22|15125.22|15239.18|15119.18|10
1621745770000|2021-05-23 04:56:10|15237.91|15117.91|15237.6|15117.6|15239.34|15119.34|15237.6|15117.6|10
1621745780000|2021-05-23 04:56:20|15236.39|15116.39|15234.62|15114.62|15236.39|15116.39|15233.67|15113.67|10
1621745790000|2021-05-23 04:56:30|15234.21|15114.21|15231.47|15111.47|15234.21|15114.21|15231.47|15111.47|10
1621745800000|2021-05-23 04:56:40|15231.37|15111.37|15230.03|15110.03|15231.53|15111.53|15230.03|15110.03|10
1621745810000|2021-05-23 04:56:50|15230.6|15110.6|15232.86|15112.86|15232.86|15112.86|15230.6|15110.6|10
1621745820000|2021-05-23 04:57:00|15232.51|15112.51|15226.53|15106.53|15232.66|15112.66|15226.53|15106.53|9
1621745830000|2021-05-23 04:57:10|15225.05|15105.05|15217.07|15097.07|15225.05|15105.05|15217.07|15097.07|9
1621745840000|2021-05-23 04:57:20|15215.62|15095.62|15208.72|15088.72|15215.62|15095.62|15208.72|15088.72|10
1621745850000|2021-05-23 04:57:30|15208.41|15088.41|15199.87|15079.87|15208.41|15088.41|15199.87|15079.87|10
1621745860000|2021-05-23 04:57:40|15199.92|15079.92|15191.86|15071.86|15199.92|15079.92|15191.86|15071.86|10
1621745870000|2021-05-23 04:57:50|15191.37|15071.37|15191.02|15071.02|15191.42|15071.42|15190.56|15070.56|10
1621745880000|2021-05-23 04:58:00|15190.88|15070.88|15192.99|15072.99|15193.36|15073.36|15190.88|15070.88|10
1621745890000|2021-05-23 04:58:10|15193.2|15073.2|15193.24|15073.24|15194.06|15074.06|15193.2|15073.2|10
1621745900000|2021-05-23 04:58:20|15192.64|15072.64|15194.14|15074.14|15194.14|15074.14|15191.43|15071.43|10
1621745910000|2021-05-23 04:58:30|15194.58|15074.58|15198.29|15078.29|15198.29|15078.29|15194.58|15074.58|9
1621745920000|2021-05-23 04:58:40|15196.67|15076.67|15194.9|15074.9|15196.67|15076.67|15194.9|15074.9|9
1621745930000|2021-05-23 04:58:50|15194.65|15074.65|15195.41|15075.41|15195.41|15075.41|15193.85|15073.85|10
1621745940000|2021-05-23 04:59:00|15194.54|15074.54|15203.74|15083.74|15203.74|15083.74|15193.77|15073.77|10
1621745950000|2021-05-23 04:59:10|15205.85|15085.85|15209.71|15089.71|15210.33|15090.33|15205.85|15085.85|10
1621745960000|2021-05-23 04:59:20|15210.18|15090.18|15209.1|15089.1|15211.61|15091.61|15209.1|15089.1|10
1621745970000|2021-05-23 04:59:30|15208.33|15088.33|15206.98|15086.98|15208.33|15088.33|15206.33|15086.33|10
1621745980000|2021-05-23 04:59:40|15206.18|15086.18|15207.63|15087.63|15208.16|15088.16|15206.18|15086.18|10
1621745990000|2021-05-23 04:59:50|15207.73|15087.73|15208.88|15088.88|15209.02|15089.02|15207.73|15087.73|9
1621746000000|2021-05-23 05:00:00|15208.61|15088.61|15201.99|15081.99|15209.08|15089.08|15201.98|15081.98|10
1621746010000|2021-05-23 05:00:10|15200.59|15080.59|15193.19|15073.19|15200.59|15080.59|15193.19|15073.19|10
1621746020000|2021-05-23 05:00:20|15193.98|15073.98|15184.95|15064.95|15193.98|15073.98|15184.95|15064.95|10
1621746030000|2021-05-23 05:00:30|15184.33|15064.33|15153.33|15033.33|15184.33|15064.33|15153.33|15033.33|10
1621746040000|2021-05-23 05:00:40|15150.5|15030.5|15144.62|15024.62|15150.5|15030.5|15143.11|15023.11|10
1621746050000|2021-05-23 05:00:50|15143.1|15023.1|15137.74|15017.74|15145.47|15025.47|15137.74|15017.74|10
1621746060000|2021-05-23 05:01:00|15135.24|15015.24|15120.38|15000.38|15135.78|15015.78|15119.9|14999.9|10
1621746070000|2021-05-23 05:01:10|15120.51|15000.51|15125.04|15005.04|15126.12|15006.12|15120.51|15000.51|10
1621746080000|2021-05-23 05:01:20|15124.56|15004.56|15123.67|15003.67|15125.62|15005.62|15123.67|15003.67|10
1621746090000|2021-05-23 05:01:30|15122.23|15002.23|15107.97|14987.97|15122.44|15002.44|15107.97|14987.97|10
1621746100000|2021-05-23 05:01:40|15104.08|14984.08|15090.69|14970.69|15104.08|14984.08|15090.69|14970.69|10
1621746110000|2021-05-23 05:01:50|15089.31|14969.31|15080.55|14960.55|15089.31|14969.31|15079.48|14959.48|10
1621746120000|2021-05-23 05:02:00|15081.01|14961.01|15078.19|14958.19|15081.19|14961.19|15077.78|14957.78|10
1621746130000|2021-05-23 05:02:10|15072.46|14952.46|15064.19|14944.19|15073.06|14953.06|15064.19|14944.19|10
1621746140000|2021-05-23 05:02:20|15060.16|14940.16|15056.66|14936.66|15060.16|14940.16|15055.55|14935.55|10
1621746150000|2021-05-23 05:02:30|15057.52|14937.52|15066|14946|15066|14946|15055.39|14935.39|10
1621746160000|2021-05-23 05:02:40|15065.62|14945.62|15059.56|14939.56|15065.84|14945.84|15058.36|14938.36|10
1621746170000|2021-05-23 05:02:50|15058.38|14938.38|15049.09|14929.09|15058.38|14938.38|15048.39|14928.39|10
1621746180000|2021-05-23 05:03:00|15048.99|14928.99|15039.57|14919.57|15048.99|14928.99|15038.4|14918.4|10
1621746190000|2021-05-23 05:03:10|15039.15|14919.15|15037.17|14917.17|15039.15|14919.15|15037.17|14917.17|9
1621746200000|2021-05-23 05:03:20|15039.17|14919.17|15048.37|14928.37|15048.37|14928.37|15039.04|14919.04|10
1621746210000|2021-05-23 05:03:30|15049.83|14929.83|15051.35|14931.35|15052.67|14932.67|15048.97|14928.97|9
1621746220000|2021-05-23 05:03:40|15050.08|14930.08|15050.92|14930.92|15051.05|14931.05|15049.54|14929.54|10
1621746230000|2021-05-23 05:03:50|15051.1|14931.1|15051.73|14931.73|15052.08|14932.08|15050.62|14930.62|10
1621746240000|2021-05-23 05:04:00|15052.01|14932.01|15053.37|14933.37|15053.37|14933.37|15052.01|14932.01|10
1621746250000|2021-05-23 05:04:10|15052.34|14932.34|15047.12|14927.12|15052.34|14932.34|15046.71|14926.71|10
1621746260000|2021-05-23 05:04:20|15046.5|14926.5|15043.48|14923.48|15047.13|14927.13|15043.14|14923.14|10
1621746270000|2021-05-23 05:04:30|15043.51|14923.51|15041.63|14921.63|15044.09|14924.09|15041.36|14921.36|10
1621746280000|2021-05-23 05:04:40|15041.77|14921.77|15043.47|14923.47|15043.47|14923.47|15041.68|14921.68|9
1621746290000|2021-05-23 05:04:50|15043.75|14923.75|15039.79|14919.79|15043.75|14923.75|15039.79|14919.79|10
1621746300000|2021-05-23 05:05:00|15039.76|14919.76|15039.89|14919.89|15040.49|14920.49|15038.92|14918.92|10
1621746310000|2021-05-23 05:05:10|15040.6|14920.6|15039.82|14919.82|15042.15|14922.15|15039.82|14919.82|10
1621746320000|2021-05-23 05:05:20|15038.86|14918.86|15026.15|14906.15|15038.86|14918.86|15026.15|14906.15|10
1621746330000|2021-05-23 05:05:30|15026.64|14906.64|15025.22|14905.22|15026.64|14906.64|15024.91|14904.91|10
1621746340000|2021-05-23 05:05:40|15025.49|14905.49|15016.21|14896.21|15025.49|14905.49|15016.21|14896.21|10
1621746350000|2021-05-23 05:05:50|15015.66|14895.66|15004.93|14884.93|15016.45|14896.45|15004.93|14884.93|10
1621746360000|2021-05-23 05:06:00|15004.33|14884.33|14994.21|14874.21|15004.33|14884.33|14994.21|14874.21|10
1621746370000|2021-05-23 05:06:10|14992.9|14872.9|14991.08|14871.08|14992.91|14872.91|14990.81|14870.81|10
1621746380000|2021-05-23 05:06:20|14990.53|14870.53|14988.97|14868.97|14991.27|14871.27|14988.93|14868.93|10
1621746390000|2021-05-23 05:06:30|14989.36|14869.36|14988.76|14868.76|14990.4|14870.4|14988.53|14868.53|10
1621746400000|2021-05-23 05:06:40|14987.25|14867.25|14983.88|14863.88|14987.25|14867.25|14982.18|14862.18|10
1621746410000|2021-05-23 05:06:50|14984.86|14864.86|14981.09|14861.09|14986.27|14866.27|14981.09|14861.09|10
1621746420000|2021-05-23 05:07:00|14981.13|14861.13|14974.02|14854.02|14981.13|14861.13|14974.02|14854.02|10
1621746430000|2021-05-23 05:07:10|14970.69|14850.69|14963.69|14843.69|14970.69|14850.69|14963.63|14843.63|10
1621746440000|2021-05-23 05:07:20|14962.61|14842.61|14960.07|14840.07|14962.61|14842.61|14959.55|14839.55|10
1621746450000|2021-05-23 05:07:30|14961.44|14841.44|14961.52|14841.52|14962.81|14842.81|14959.92|14839.92|10
1621746460000|2021-05-23 05:07:40|14963.4|14843.4|14959.74|14839.74|14963.4|14843.4|14958.41|14838.41|10
1621746470000|2021-05-23 05:07:50|14959.07|14839.07|14948.72|14828.72|14959.07|14839.07|14948.31|14828.31|10
1621746480000|2021-05-23 05:08:00|14947.64|14827.64|14957.08|14837.08|14957.08|14837.08|14947.64|14827.64|10
1621746490000|2021-05-23 05:08:10|14962.39|14842.39|14964.94|14844.94|14967.25|14847.25|14962.39|14842.39|10
1621746500000|2021-05-23 05:08:20|14966.43|14846.43|14968.01|14848.01|14968.42|14848.42|14966.36|14846.36|10
1621746510000|2021-05-23 05:08:30|14968.9|14848.9|14963.32|14843.32|14969.34|14849.34|14963.32|14843.32|10
1621746520000|2021-05-23 05:08:40|14963|14843|14960.46|14840.46|14963|14843|14959.83|14839.83|10
1621746530000|2021-05-23 05:08:50|14959.96|14839.96|14960.38|14840.38|14961.16|14841.16|14959.81|14839.81|10
1621746540000|2021-05-23 05:09:00|14960.23|14840.23|14953.31|14833.31|14960.23|14840.23|14953.31|14833.31|10
1621746550000|2021-05-23 05:09:10|14950.57|14830.57|14945.14|14825.14|14950.57|14830.57|14945.14|14825.14|10
1621746560000|2021-05-23 05:09:20|14943.53|14823.53|14940.73|14820.73|14943.9|14823.9|14938.56|14818.56|10
1621746570000|2021-05-23 05:09:30|14937.96|14817.96|14932.17|14812.17|14937.96|14817.96|14931.23|14811.23|10
1621746580000|2021-05-23 05:09:40|14931.7|14811.7|14933.16|14813.16|14934.32|14814.32|14929.4|14809.4|10
1621746590000|2021-05-23 05:09:50|14932.63|14812.63|14929.48|14809.48|14932.63|14812.63|14928.92|14808.92|10
1621746600000|2021-05-23 05:10:00|14928.82|14808.82|14941.75|14821.75|14941.75|14821.75|14928.82|14808.82|10
1621746610000|2021-05-23 05:10:10|14942.53|14822.53|14962.29|14842.29|14962.29|14842.29|14942.53|14822.53|10
1621746620000|2021-05-23 05:10:20|14963.29|14843.29|14970.1|14850.1|14970.41|14850.41|14963.29|14843.29|10
1621746630000|2021-05-23 05:10:30|14969.92|14849.92|14959.69|14839.69|14973.21|14853.21|14959.69|14839.69|10
1621746640000|2021-05-23 05:10:40|14956.46|14836.46|14941.58|14821.58|14956.46|14836.46|14941.58|14821.58|10
1621746650000|2021-05-23 05:10:50|14940.38|14820.38|14926|14806|14940.38|14820.38|14925.02|14805.02|10
1621746660000|2021-05-23 05:11:00|14924.96|14804.96|14923.3|14803.3|14926.23|14806.23|14923.08|14803.08|10
1621746670000|2021-05-23 05:11:10|14923.84|14803.84|14932.68|14812.68|14933.67|14813.67|14923.84|14803.84|10
1621746680000|2021-05-23 05:11:20|14932.77|14812.77|14936.74|14816.74|14936.74|14816.74|14932.77|14812.77|10
1621746690000|2021-05-23 05:11:30|14937.41|14817.41|14941.66|14821.66|14941.92|14821.92|14937.41|14817.41|10
1621746700000|2021-05-23 05:11:40|14941.61|14821.61|14939.1|14819.1|14941.61|14821.61|14938.59|14818.59|10
1621746710000|2021-05-23 05:11:50|14937.98|14817.98|14935.47|14815.47|14939|14819|14935.47|14815.47|10
1621746720000|2021-05-23 05:12:00|14935.11|14815.11|14934.62|14814.62|14935.66|14815.66|14933.57|14813.57|10
1621746730000|2021-05-23 05:12:10|14934.68|14814.68|14944.48|14824.48|14944.48|14824.48|14934.68|14814.68|10
1621746740000|2021-05-23 05:12:20|14946.09|14826.09|14953.79|14833.79|14953.79|14833.79|14946.09|14826.09|10
1621746750000|2021-05-23 05:12:30|14954.61|14834.61|14959.96|14839.96|14960.22|14840.22|14954.51|14834.51|10
1621746760000|2021-05-23 05:12:40|14960.3|14840.3|14961.02|14841.02|14961.81|14841.81|14960.3|14840.3|10
1621746770000|2021-05-23 05:12:50|14961.07|14841.07|14958.68|14838.68|14961.83|14841.83|14958.68|14838.68|10
1621746780000|2021-05-23 05:13:00|14958.44|14838.44|14955.22|14835.22|14959.04|14839.04|14955.13|14835.13|10
1621746790000|2021-05-23 05:13:10|14955.64|14835.64|14951.53|14831.53|14955.64|14835.64|14951.53|14831.53|10
1621746800000|2021-05-23 05:13:20|14952.21|14832.21|14955.61|14835.61|14956.13|14836.13|14952.21|14832.21|10
1621746810000|2021-05-23 05:13:30|14956.09|14836.09|14966.05|14846.05|14966.27|14846.27|14956.09|14836.09|10
1621746820000|2021-05-23 05:13:40|14966.89|14846.89|14970.97|14850.97|14971.38|14851.38|14966.33|14846.33|10
1621746830000|2021-05-23 05:13:50|14972.06|14852.06|14971.17|14851.17|14972.06|14852.06|14971.17|14851.17|10
1621746840000|2021-05-23 05:14:00|14971.67|14851.67|14969.99|14849.99|14971.67|14851.67|14969|14849|10
1621746850000|2021-05-23 05:14:10|14969.56|14849.56|14965.68|14845.68|14969.56|14849.56|14963.39|14843.39|10
1621746860000|2021-05-23 05:14:20|14965.89|14845.89|14963.01|14843.01|14966.48|14846.48|14963.01|14843.01|10
1621746870000|2021-05-23 05:14:30|14961.98|14841.98|14958.3|14838.3|14962.55|14842.55|14958.03|14838.03|10
1621746880000|2021-05-23 05:14:40|14956.44|14836.44|14957.85|14837.85|14958.27|14838.27|14956.44|14836.44|10
1621746890000|2021-05-23 05:14:50|14958.92|14838.92|14964.62|14844.62|14964.62|14844.62|14958.92|14838.92|10
1621746900000|2021-05-23 05:15:00|14963.42|14843.42|14964.75|14844.75|14967.45|14847.45|14963.42|14843.42|10
1621746910000|2021-05-23 05:15:10|14963.55|14843.55|14958.39|14838.39|14963.55|14843.55|14958.39|14838.39|10
1621746920000|2021-05-23 05:15:20|14957.73|14837.73|14956.12|14836.12|14957.73|14837.73|14956.12|14836.12|10
1621746930000|2021-05-23 05:15:30|14956.08|14836.08|14954.05|14834.05|14956.31|14836.31|14954.05|14834.05|10
1621746940000|2021-05-23 05:15:40|14953.6|14833.6|14948.77|14828.77|14953.6|14833.6|14948.77|14828.77|10
1621746950000|2021-05-23 05:15:50|14948.97|14828.97|14946.91|14826.91|14948.97|14828.97|14946.6|14826.6|10
1621746960000|2021-05-23 05:16:00|14945.99|14825.99|14947.23|14827.23|14947.96|14827.96|14945.99|14825.99|10
1621746970000|2021-05-23 05:16:10|14947.56|14827.56|14944.1|14824.1|14947.56|14827.56|14943.65|14823.65|9
1621746980000|2021-05-23 05:16:20|14943.9|14823.9|14945.24|14825.24|14945.24|14825.24|14943.9|14823.9|10
1621746990000|2021-05-23 05:16:30|14944.14|14824.14|14941.8|14821.8|14944.38|14824.38|14941.8|14821.8|10
1621747000000|2021-05-23 05:16:40|14939.83|14819.83|14937.15|14817.15|14940.07|14820.07|14937.06|14817.06|10
1621747010000|2021-05-23 05:16:50|14937.91|14817.91|14934.96|14814.96|14937.91|14817.91|14934.96|14814.96|9
1621747020000|2021-05-23 05:17:00|14933.7|14813.7|14901.99|14781.99|14933.7|14813.7|14901.99|14781.99|10
1621747030000|2021-05-23 05:17:10|14897.46|14777.46|14885.26|14765.26|14897.46|14777.46|14885.26|14765.26|10
1621747040000|2021-05-23 05:17:20|14884.22|14764.22|14878.14|14758.14|14884.22|14764.22|14878.14|14758.14|10
1621747050000|2021-05-23 05:17:30|14878.03|14758.03|14867.84|14747.84|14878.03|14758.03|14867.84|14747.84|10
1621747060000|2021-05-23 05:17:40|14868.88|14748.88|14859.14|14739.14|14868.88|14748.88|14859.14|14739.14|10
1621747070000|2021-05-23 05:17:50|14859.01|14739.01|14852.6|14732.6|14860.14|14740.14|14851.21|14731.21|10
1621747080000|2021-05-23 05:18:00|14853.03|14733.03|14852.83|14732.83|14857.34|14737.34|14852.83|14732.83|10
1621747090000|2021-05-23 05:18:10|14852.08|14732.08|14835.08|14715.08|14852.08|14732.08|14835.08|14715.08|10
1621747100000|2021-05-23 05:18:20|14835.3|14715.3|14835.17|14715.17|14835.69|14715.69|14834.28|14714.28|10
1621747110000|2021-05-23 05:18:30|14835.23|14715.23|14838.41|14718.41|14838.41|14718.41|14834.86|14714.86|10
1621747120000|2021-05-23 05:18:40|14839.53|14719.53|14856.94|14736.94|14856.94|14736.94|14839.53|14719.53|10
1621747130000|2021-05-23 05:18:50|14857.88|14737.88|14863.75|14743.75|14863.99|14743.99|14857.88|14737.88|10
1621747140000|2021-05-23 05:19:00|14864.64|14744.64|14870.9|14750.9|14871.27|14751.27|14864.64|14744.64|10
1621747150000|2021-05-23 05:19:10|14873.71|14753.71|14886.27|14766.27|14886.27|14766.27|14873.71|14753.71|10
1621747160000|2021-05-23 05:19:20|14887.38|14767.38|14892.47|14772.47|14892.47|14772.47|14887.38|14767.38|10
1621747170000|2021-05-23 05:19:30|14892.41|14772.41|14883|14763|14892.41|14772.41|14883|14763|10
1621747180000|2021-05-23 05:19:40|14881.45|14761.45|14862.25|14742.25|14881.45|14761.45|14862.1|14742.1|10
1621747190000|2021-05-23 05:19:50|14861.89|14741.89|14854.23|14734.23|14861.89|14741.89|14853.63|14733.63|10
1621747200000|2021-05-23 05:20:00|14855.25|14735.25|14856.21|14736.21|14856.23|14736.23|14854.68|14734.68|10
1621747210000|2021-05-23 05:20:10|14855.81|14735.81|14864.16|14744.16|14864.16|14744.16|14855.81|14735.81|10
1621747220000|2021-05-23 05:20:20|14868.25|14748.25|14877.12|14757.12|14878.4|14758.4|14868.25|14748.25|10
1621747230000|2021-05-23 05:20:30|14877.23|14757.23|14883.27|14763.27|14883.27|14763.27|14877.23|14757.23|10
1621747240000|2021-05-23 05:20:40|14881.21|14761.21|14885.73|14765.73|14885.73|14765.73|14881.04|14761.04|9
1621747250000|2021-05-23 05:20:50|14889.27|14769.27|14900.54|14780.54|14900.54|14780.54|14889.27|14769.27|10
1621747260000|2021-05-23 05:21:00|14901.04|14781.04|14900.34|14780.34|14901.36|14781.36|14900.34|14780.34|10
1621747270000|2021-05-23 05:21:10|14900.29|14780.29|14898.29|14778.29|14900.29|14780.29|14897.9|14777.9|10
1621747280000|2021-05-23 05:21:20|14898.14|14778.14|14895.36|14775.36|14898.14|14778.14|14894.55|14774.55|10
1621747290000|2021-05-23 05:21:30|14895.17|14775.17|14895.19|14775.19|14896.07|14776.07|14893.24|14773.24|10
1621747300000|2021-05-23 05:21:40|14893.76|14773.76|14892.84|14772.84|14894.2|14774.2|14892.53|14772.53|10
1621747310000|2021-05-23 05:21:50|14893.25|14773.25|14891.47|14771.47|14893.71|14773.71|14891.47|14771.47|10
1621747320000|2021-05-23 05:22:00|14889.92|14769.92|14890.16|14770.16|14890.62|14770.62|14889.83|14769.83|10
1621747330000|2021-05-23 05:22:10|14890.28|14770.28|14890.19|14770.19|14891.63|14771.63|14889.78|14769.78|9
1621747340000|2021-05-23 05:22:20|14890.27|14770.27|14890.32|14770.32|14891.78|14771.78|14889.74|14769.74|10
1621747350000|2021-05-23 05:22:30|14890.62|14770.62|14890.19|14770.19|14890.62|14770.62|14888.83|14768.83|10
1621747360000|2021-05-23 05:22:40|14890.23|14770.23|14888.04|14768.04|14890.23|14770.23|14887.09|14767.09|10
1621747370000|2021-05-23 05:22:50|14888.09|14768.09|14891.25|14771.25|14891.92|14771.92|14887.49|14767.49|10
1621747380000|2021-05-23 05:23:00|14891.23|14771.23|14894.75|14774.75|14894.75|14774.75|14890.4|14770.4|10
1621747390000|2021-05-23 05:23:10|14894.82|14774.82|14895.18|14775.18|14896.25|14776.25|14893.42|14773.42|10
1621747400000|2021-05-23 05:23:20|14896.1|14776.1|14907.23|14787.23|14907.23|14787.23|14896.1|14776.1|10
1621747410000|2021-05-23 05:23:30|14909.48|14789.48|14955.23|14835.23|14955.23|14835.23|14909.48|14789.48|10
1621747420000|2021-05-23 05:23:40|14955.44|14835.44|14956.31|14836.31|14957.64|14837.64|14953.99|14833.99|10
1621747430000|2021-05-23 05:23:50|14952.89|14832.89|14959.73|14839.73|14959.73|14839.73|14951.52|14831.52|10
1621747440000|2021-05-23 05:24:00|14959.21|14839.21|14968.06|14848.06|14968.06|14848.06|14959.21|14839.21|10
1621747450000|2021-05-23 05:24:10|14968.1|14848.1|14976.84|14856.84|14976.84|14856.84|14968.1|14848.1|10
1621747460000|2021-05-23 05:24:20|14977.9|14857.9|14980.11|14860.11|14980.54|14860.54|14977.9|14857.9|9
1621747470000|2021-05-23 05:24:30|14980.65|14860.65|14983.42|14863.42|14983.42|14863.42|14980.65|14860.65|10
1621747480000|2021-05-23 05:24:40|14982.72|14862.72|15000.26|14880.26|15000.26|14880.26|14982.72|14862.72|10
1621747490000|2021-05-23 05:24:50|15000.27|14880.27|15015.12|14895.12|15015.12|14895.12|15000.27|14880.27|10
1621747500000|2021-05-23 05:25:00|15019|14899|15022.08|14902.08|15022.1|14902.1|15019|14899|10
1621747510000|2021-05-23 05:25:10|15021.98|14901.98|15020.53|14900.53|15024.49|14904.49|15020.53|14900.53|10
1621747520000|2021-05-23 05:25:20|15021.75|14901.75|15021.96|14901.96|15022.23|14902.23|15020.71|14900.71|10
1621747530000|2021-05-23 05:25:30|15021.26|14901.26|15018.89|14898.89|15021.81|14901.81|15018.89|14898.89|10
1621747540000|2021-05-23 05:25:40|15018|14898|15013.3|14893.3|15018|14898|15011.86|14891.86|10
1621747550000|2021-05-23 05:25:50|15013.32|14893.32|15009.69|14889.69|15013.32|14893.32|15009.4|14889.4|10
1621747560000|2021-05-23 05:26:00|15009.46|14889.46|15005.09|14885.09|15009.46|14889.46|15005.09|14885.09|10
1621747570000|2021-05-23 05:26:10|15004.46|14884.46|15002.98|14882.98|15004.46|14884.46|15000.28|14880.28|10
1621747580000|2021-05-23 05:26:20|15002.6|14882.6|15002.9|14882.9|15003.06|14883.06|15002.08|14882.08|10
1621747590000|2021-05-23 05:26:30|15000.27|14880.27|14992.93|14872.93|15000.27|14880.27|14992.93|14872.93|10
1621747600000|2021-05-23 05:26:40|14993.02|14873.02|14988.43|14868.43|14993.02|14873.02|14988.43|14868.43|10
1621747610000|2021-05-23 05:26:50|14987.41|14867.41|14980.91|14860.91|14987.41|14867.41|14980.4|14860.4|10
1621747620000|2021-05-23 05:27:00|14979.66|14859.66|14971.51|14851.51|14980.49|14860.49|14971.51|14851.51|10
1621747630000|2021-05-23 05:27:10|14971.8|14851.8|14966.7|14846.7|14971.8|14851.8|14966.54|14846.54|10
1621747640000|2021-05-23 05:27:20|14966.44|14846.44|14961.59|14841.59|14967.1|14847.1|14961.59|14841.59|10
1621747650000|2021-05-23 05:27:30|14960.99|14840.99|14959.3|14839.3|14960.99|14840.99|14958.66|14838.66|10
1621747660000|2021-05-23 05:27:40|14959.38|14839.38|14958.36|14838.36|14960.77|14840.77|14958.36|14838.36|10
1621747670000|2021-05-23 05:27:50|14957.55|14837.55|14954.77|14834.77|14957.55|14837.55|14954.77|14834.77|10
1621747680000|2021-05-23 05:28:00|14954.43|14834.43|14952|14832|14954.62|14834.62|14952|14832|10
1621747690000|2021-05-23 05:28:10|14951.1|14831.1|14951.52|14831.52|14951.7|14831.7|14950.8|14830.8|10
1621747700000|2021-05-23 05:28:20|14951.5|14831.5|14949.6|14829.6|14951.6|14831.6|14949.6|14829.6|10
1621747710000|2021-05-23 05:28:30|14948.71|14828.71|14946|14826|14949.03|14829.03|14945.64|14825.64|10
1621747720000|2021-05-23 05:28:40|14946.03|14826.03|14942.55|14822.55|14946.07|14826.07|14942.55|14822.55|10
1621747730000|2021-05-23 05:28:50|14942.04|14822.04|14940.16|14820.16|14942.04|14822.04|14940.02|14820.02|9
1621747740000|2021-05-23 05:29:00|14939.98|14819.98|14938.06|14818.06|14939.98|14819.98|14936.35|14816.35|10
1621747750000|2021-05-23 05:29:10|14938.66|14818.66|14936.89|14816.89|14940.44|14820.44|14936.89|14816.89|10
1621747760000|2021-05-23 05:29:20|14937.25|14817.25|14938.02|14818.02|14940.66|14820.66|14936.7|14816.7|10
1621747770000|2021-05-23 05:29:30|14938.43|14818.43|14950.53|14830.53|14950.53|14830.53|14938.43|14818.43|10
1621747780000|2021-05-23 05:29:40|14950.39|14830.39|14956.14|14836.14|14956.14|14836.14|14950.39|14830.39|10
1621747790000|2021-05-23 05:29:50|14955.88|14835.88|14957.68|14837.68|14957.68|14837.68|14955.83|14835.83|10
1621747800000|2021-05-23 05:30:00|14957.82|14837.82|14960.74|14840.74|14961.9|14841.9|14957.82|14837.82|10
1621747810000|2021-05-23 05:30:10|14959.42|14839.42|14956.42|14836.42|14959.42|14839.42|14955.93|14835.93|10
1621747820000|2021-05-23 05:30:20|14956.12|14836.12|14958.14|14838.14|14958.14|14838.14|14954.73|14834.73|10
1621747830000|2021-05-23 05:30:30|14957.69|14837.69|14956.75|14836.75|14958.21|14838.21|14956.74|14836.74|10
1621747840000|2021-05-23 05:30:40|14956.95|14836.95|14960.94|14840.94|14960.94|14840.94|14955.94|14835.94|10
1621747850000|2021-05-23 05:30:50|14961.28|14841.28|14972.49|14852.49|14972.49|14852.49|14961.28|14841.28|10
1621747860000|2021-05-23 05:31:00|14973.24|14853.24|14976.05|14856.05|14976.05|14856.05|14973.03|14853.03|10
1621747870000|2021-05-23 05:31:10|14976.33|14856.33|14981.25|14861.25|14981.25|14861.25|14975.61|14855.61|10
1621747880000|2021-05-23 05:31:20|14980.88|14860.88|14987.02|14867.02|14987.02|14867.02|14980.88|14860.88|10
1621747890000|2021-05-23 05:31:30|14987.38|14867.38|14992.21|14872.21|14993.02|14873.02|14987.27|14867.27|10
1621747900000|2021-05-23 05:31:40|14992.37|14872.37|14990.42|14870.42|14992.37|14872.37|14990.42|14870.42|10
1621747910000|2021-05-23 05:31:50|14991.3|14871.3|14988.26|14868.26|14991.6|14871.6|14988.26|14868.26|10
1621747920000|2021-05-23 05:32:00|14988.74|14868.74|14985.02|14865.02|14988.9|14868.9|14985.02|14865.02|10
1621747930000|2021-05-23 05:32:10|14986.52|14866.52|14989.22|14869.22|14989.22|14869.22|14986.34|14866.34|10
1621747940000|2021-05-23 05:32:20|14989.21|14869.21|14995.09|14875.09|14995.09|14875.09|14989.21|14869.21|9
1621747950000|2021-05-23 05:32:30|14995.56|14875.56|15000.95|14880.95|15000.95|14880.95|14994.96|14874.96|10
1621747960000|2021-05-23 05:32:40|15001.34|14881.34|15013.5|14893.5|15013.5|14893.5|15001.34|14881.34|10
1621747970000|2021-05-23 05:32:50|15014.57|14894.57|15014.53|14894.53|15016.28|14896.28|15014.53|14894.53|10
1621747980000|2021-05-23 05:33:00|15014.5|14894.5|15015.03|14895.03|15015.03|14895.03|15014.02|14894.02|10
1621747990000|2021-05-23 05:33:10|15015.2|14895.2|15021.77|14901.77|15021.77|14901.77|15015.2|14895.2|10
1621748000000|2021-05-23 05:33:20|15021.44|14901.44|15023.22|14903.22|15024.05|14904.05|15021.44|14901.44|10
1621748010000|2021-05-23 05:33:30|15023.1|14903.1|15023.64|14903.64|15024.17|14904.17|15023.1|14903.1|10
1621748020000|2021-05-23 05:33:40|15024.05|14904.05|15024.88|14904.88|15025.42|14905.42|15023.08|14903.08|10
1621748030000|2021-05-23 05:33:50|15024.78|14904.78|15024|14904|15025.62|14905.62|15024|14904|10
1621748040000|2021-05-23 05:34:00|15023.11|14903.11|15008.55|14888.55|15023.11|14903.11|15008.55|14888.55|10
1621748050000|2021-05-23 05:34:10|15008.24|14888.24|15002.43|14882.43|15008.24|14888.24|15002.43|14882.43|10
1621748060000|2021-05-23 05:34:20|15001.19|14881.19|14997.19|14877.19|15001.19|14881.19|14997.19|14877.19|10
1621748070000|2021-05-23 05:34:30|14995.99|14875.99|14996.6|14876.6|14996.6|14876.6|14994.37|14874.37|10
1621748080000|2021-05-23 05:34:40|14996.94|14876.94|14999.27|14879.27|14999.27|14879.27|14996.94|14876.94|9
1621748090000|2021-05-23 05:34:50|14999.69|14879.69|15001.57|14881.57|15001.72|14881.72|14999.69|14879.69|10
1621748100000|2021-05-23 05:35:00|15001.58|14881.58|15002.44|14882.44|15002.44|14882.44|15000.52|14880.52|9
1621748110000|2021-05-23 05:35:10|15002.71|14882.71|15008.34|14888.34|15008.34|14888.34|15002.71|14882.71|10
1621748120000|2021-05-23 05:35:20|15007.62|14887.62|15012.72|14892.72|15012.72|14892.72|15007.62|14887.62|10
1621748130000|2021-05-23 05:35:30|15013.66|14893.66|15027.03|14907.03|15027.03|14907.03|15013.66|14893.66|10
1621748140000|2021-05-23 05:35:40|15027.73|14907.73|15028.36|14908.36|15028.38|14908.38|15026.71|14906.71|10
1621748150000|2021-05-23 05:35:50|15027.81|14907.81|15027.08|14907.08|15028.08|14908.08|15026.68|14906.68|10
1621748160000|2021-05-23 05:36:00|15026.65|14906.65|15021.97|14901.97|15027.09|14907.09|15021.97|14901.97|9
1621748170000|2021-05-23 05:36:10|15021.22|14901.22|15018.91|14898.91|15021.43|14901.43|15018.91|14898.91|10
1621748180000|2021-05-23 05:36:20|15018.57|14898.57|15009.3|14889.3|15018.57|14898.57|15009.3|14889.3|10
1621748190000|2021-05-23 05:36:30|15008.31|14888.31|15007.66|14887.66|15008.94|14888.94|15007.66|14887.66|10
1621748200000|2021-05-23 05:36:40|15007.94|14887.94|15005.5|14885.5|15007.94|14887.94|15004.71|14884.71|10
1621748210000|2021-05-23 05:36:50|15005.51|14885.51|15008.52|14888.52|15009.08|14889.08|15005.51|14885.51|10
1621748220000|2021-05-23 05:37:00|15008.71|14888.71|15010.27|14890.27|15010.27|14890.27|15008.23|14888.23|10
1621748230000|2021-05-23 05:37:10|15010.65|14890.65|15011.37|14891.37|15012.63|14892.63|15010.43|14890.43|10
1621748240000|2021-05-23 05:37:20|15011.01|14891.01|15015.71|14895.71|15015.71|14895.71|15011.01|14891.01|9
1621748250000|2021-05-23 05:37:30|15016.6|14896.6|15017.46|14897.46|15018.49|14898.49|15016.6|14896.6|10
1621748260000|2021-05-23 05:37:40|15017.71|14897.71|15018.98|14898.98|15020.34|14900.34|15017.71|14897.71|10
1621748270000|2021-05-23 05:37:50|15019.3|14899.3|15016.87|14896.87|15019.3|14899.3|15016.74|14896.74|9
1621748280000|2021-05-23 05:38:00|15017.21|14897.21|15019.96|14899.96|15020.21|14900.21|15017.21|14897.21|10
1621748290000|2021-05-23 05:38:10|15019.41|14899.41|15019.89|14899.89|15019.89|14899.89|15017.56|14897.56|10
1621748300000|2021-05-23 05:38:20|15020.69|14900.69|15024.49|14904.49|15024.49|14904.49|15020.69|14900.69|9
1621748310000|2021-05-23 05:38:30|15024.77|14904.77|15028.71|14908.71|15028.71|14908.71|15024.77|14904.77|9
1621748320000|2021-05-23 05:38:40|15028.73|14908.73|15035.14|14915.14|15035.14|14915.14|15028.73|14908.73|10
1621748330000|2021-05-23 05:38:50|15035.4|14915.4|15038.54|14918.54|15038.86|14918.86|15035.4|14915.4|10
1621748340000|2021-05-23 05:39:00|15039.46|14919.46|15038.71|14918.71|15041.17|14921.17|15038.71|14918.71|10
1621748350000|2021-05-23 05:39:10|15038.93|14918.93|15041.61|14921.61|15041.61|14921.61|15038.93|14918.93|10
1621748360000|2021-05-23 05:39:20|15042.24|14922.24|15037.75|14917.75|15042.24|14922.24|15037.75|14917.75|10
1621748370000|2021-05-23 05:39:30|15038.53|14918.53|15035.87|14915.87|15040.02|14920.02|15035.71|14915.71|10
1621748380000|2021-05-23 05:39:40|15035.16|14915.16|15036.08|14916.08|15036.48|14916.48|15035.12|14915.12|10
1621748390000|2021-05-23 05:39:50|15037.29|14917.29|15036.78|14916.78|15037.49|14917.49|15035.68|14915.68|10
1621748400000|2021-05-23 05:40:00|15036.12|14916.12|15037.61|14917.61|15037.61|14917.61|15035.77|14915.77|10
1621748410000|2021-05-23 05:40:10|15037.65|14917.65|15031.53|14911.53|15037.65|14917.65|15031.53|14911.53|9
1621748420000|2021-05-23 05:40:20|15032.17|14912.17|15028.94|14908.94|15032.54|14912.54|15028.94|14908.94|10
1621748430000|2021-05-23 05:40:30|15028.35|14908.35|15019.68|14899.68|15028.35|14908.35|15019.14|14899.14|10
1621748440000|2021-05-23 05:40:40|15019.23|14899.23|15018.19|14898.19|15019.68|14899.68|15018.09|14898.09|10
1621748450000|2021-05-23 05:40:50|15017.96|14897.96|15011.58|14891.58|15017.96|14897.96|15011.58|14891.58|10
1621748460000|2021-05-23 05:41:00|15011.31|14891.31|15006.24|14886.24|15011.31|14891.31|15006.24|14886.24|10
1621748470000|2021-05-23 05:41:10|15006.28|14886.28|15006.18|14886.18|15006.28|14886.28|15004.43|14884.43|10
1621748480000|2021-05-23 05:41:20|15007.06|14887.06|15014.47|14894.47|15014.47|14894.47|15007.06|14887.06|10
1621748490000|2021-05-23 05:41:30|15014.63|14894.63|15014.94|14894.94|15014.94|14894.94|15012.78|14892.78|10
1621748500000|2021-05-23 05:41:40|15015.81|14895.81|15019.83|14899.83|15019.83|14899.83|15015.81|14895.81|10
1621748510000|2021-05-23 05:41:50|15023.22|14903.22|15023.78|14903.78|15025.95|14905.95|15023.15|14903.15|10
1621748520000|2021-05-23 05:42:00|15022.93|14902.93|15026.21|14906.21|15026.21|14906.21|15022.93|14902.93|10
1621748530000|2021-05-23 05:42:10|15026.52|14906.52|15037.3|14917.3|15037.3|14917.3|15026.52|14906.52|10
1621748540000|2021-05-23 05:42:20|15037.24|14917.24|15042.51|14922.51|15042.51|14922.51|15037.24|14917.24|9
1621748550000|2021-05-23 05:42:30|15042.38|14922.38|15045.32|14925.32|15045.32|14925.32|15042.38|14922.38|9
1621748560000|2021-05-23 05:42:40|15045.55|14925.55|15047.73|14927.73|15047.79|14927.79|15045.55|14925.55|10
1621748570000|2021-05-23 05:42:50|15046.81|14926.81|15043.02|14923.02|15047.87|14927.87|15043.02|14923.02|10
1621748580000|2021-05-23 05:43:00|15042.96|14922.96|15040.63|14920.63|15042.96|14922.96|15040.63|14920.63|10
1621748590000|2021-05-23 05:43:10|15039.72|14919.72|15033.68|14913.68|15039.72|14919.72|15032.77|14912.77|10
1621748600000|2021-05-23 05:43:20|15033.97|14913.97|15031.47|14911.47|15034.03|14914.03|15031.47|14911.47|10
1621748610000|2021-05-23 05:43:30|15031.38|14911.38|15029.63|14909.63|15031.41|14911.41|15028.83|14908.83|10
1621748620000|2021-05-23 05:43:40|15029.64|14909.64|15034.77|14914.77|15034.77|14914.77|15029.64|14909.64|10
1621748630000|2021-05-23 05:43:50|15035.27|14915.27|15036.74|14916.74|15036.74|14916.74|15035.12|14915.12|10
1621748640000|2021-05-23 05:44:00|15036.66|14916.66|15039.57|14919.57|15039.57|14919.57|15036.38|14916.38|10
1621748650000|2021-05-23 05:44:10|15038.92|14918.92|15047.39|14927.39|15047.39|14927.39|15038.92|14918.92|10
1621748660000|2021-05-23 05:44:20|15047.88|14927.88|15051.23|14931.23|15051.23|14931.23|15047.88|14927.88|10
1621748670000|2021-05-23 05:44:30|15051.56|14931.56|15050.22|14930.22|15051.88|14931.88|15050.22|14930.22|10
1621748680000|2021-05-23 05:44:40|15050.37|14930.37|15053.43|14933.43|15053.43|14933.43|15050.37|14930.37|10
1621748690000|2021-05-23 05:44:50|15054|14934|15054.76|14934.76|15055.27|14935.27|15053.84|14933.84|10
1621748700000|2021-05-23 05:45:00|15053.48|14933.48|15055.8|14935.8|15056.12|14936.12|15053.48|14933.48|10
1621748710000|2021-05-23 05:45:10|15056.38|14936.38|15054.55|14934.55|15056.41|14936.41|15054.25|14934.25|10
1621748720000|2021-05-23 05:45:20|15055.19|14935.19|15058.11|14938.11|15058.12|14938.12|15055.19|14935.19|9
1621748730000|2021-05-23 05:45:30|15058.01|14938.01|15056.85|14936.85|15058.02|14938.02|15056.51|14936.51|10
1621748740000|2021-05-23 05:45:40|15056.77|14936.77|15056.3|14936.3|15057.41|14937.41|15056.3|14936.3|9
1621748750000|2021-05-23 05:45:50|15056.6|14936.6|15056.78|14936.78|15057.01|14937.01|15056.6|14936.6|10
1621748760000|2021-05-23 05:46:00|15055.9|14935.9|15053.77|14933.77|15055.9|14935.9|15053.77|14933.77|9
1621748770000|2021-05-23 05:46:10|15051.28|14931.28|15043.23|14923.23|15051.3|14931.3|15043.23|14923.23|9
1621748780000|2021-05-23 05:46:20|15042.57|14922.57|15033.68|14913.68|15042.57|14922.57|15033.68|14913.68|10
1621748790000|2021-05-23 05:46:30|15033.12|14913.12|15032.93|14912.93|15033.12|14913.12|15030.51|14910.51|10
1621748800000|2021-05-23 05:46:40|15033.73|14913.73|15034.98|14914.98|15034.98|14914.98|15033.69|14913.69|10
1621748810000|2021-05-23 05:46:50|15035.18|14915.18|15033.93|14913.93|15035.35|14915.35|15033.93|14913.93|10
1621748820000|2021-05-23 05:47:00|15031.37|14911.37|15032.14|14912.14|15032.82|14912.82|15031.01|14911.01|9
1621748830000|2021-05-23 05:47:10|15032.51|14912.51|15034.31|14914.31|15034.31|14914.31|15032.16|14912.16|10
1621748840000|2021-05-23 05:47:20|15035.3|14915.3|15040.37|14920.37|15041.09|14921.09|15035.3|14915.3|10
1621748850000|2021-05-23 05:47:30|15040.2|14920.2|15046.49|14926.49|15046.49|14926.49|15040.2|14920.2|10
1621748860000|2021-05-23 05:47:40|15046.29|14926.29|15049.09|14929.09|15049.09|14929.09|15045.9|14925.9|10
1621748870000|2021-05-23 05:47:50|15049.63|14929.63|15054.25|14934.25|15054.25|14934.25|15049.63|14929.63|10
1621748880000|2021-05-23 05:48:00|15054.23|14934.23|15060.91|14940.91|15060.91|14940.91|15054.23|14934.23|10
1621748890000|2021-05-23 05:48:10|15061.13|14941.13|15063.35|14943.35|15063.94|14943.94|15061.13|14941.13|10
1621748900000|2021-05-23 05:48:20|15063.88|14943.88|15059.44|14939.44|15063.88|14943.88|15059.34|14939.34|10
1621748910000|2021-05-23 05:48:30|15059.43|14939.43|15054.55|14934.55|15059.43|14939.43|15054.55|14934.55|9
1621748920000|2021-05-23 05:48:40|15053.98|14933.98|15051.05|14931.05|15053.98|14933.98|15050.48|14930.48|10
1621748930000|2021-05-23 05:48:50|15051.13|14931.13|15051.19|14931.19|15052.51|14932.51|15050.93|14930.93|9
1621748940000|2021-05-23 05:49:00|15050.98|14930.98|15050.36|14930.36|15051.06|14931.06|15049.55|14929.55|10
1621748950000|2021-05-23 05:49:10|15050.19|14930.19|15053.1|14933.1|15053.1|14933.1|15050.04|14930.04|10
1621748960000|2021-05-23 05:49:20|15053.65|14933.65|15056.09|14936.09|15056.09|14936.09|15053.65|14933.65|10
1621748970000|2021-05-23 05:49:30|15056.66|14936.66|15056.73|14936.73|15057.77|14937.77|15056.53|14936.53|10
1621748980000|2021-05-23 05:49:40|15056.61|14936.61|15057.11|14937.11|15057.24|14937.24|15056.51|14936.51|9
1621748990000|2021-05-23 05:49:50|15057.52|14937.52|15054.72|14934.72|15057.52|14937.52|15054.72|14934.72|9
1621749000000|2021-05-23 05:50:00|15054.38|14934.38|15047.91|14927.91|15054.38|14934.38|15047.91|14927.91|10
1621749010000|2021-05-23 05:50:10|15046.5|14926.5|15038.22|14918.22|15046.5|14926.5|15038.22|14918.22|10
1621749020000|2021-05-23 05:50:20|15037.65|14917.65|15035.76|14915.76|15037.65|14917.65|15034.46|14914.46|10
1621749030000|2021-05-23 05:50:30|15036.13|14916.13|15032.2|14912.2|15036.68|14916.68|15032.2|14912.2|9
1621749040000|2021-05-23 05:50:40|15031.26|14911.26|15014.91|14894.91|15031.26|14911.26|15014.18|14894.18|10
1621749050000|2021-05-23 05:50:50|15014.81|14894.81|15012.05|14892.05|15014.96|14894.96|15012.05|14892.05|10
1621749060000|2021-05-23 05:51:00|15011.32|14891.32|15003.73|14883.73|15011.32|14891.32|15003.73|14883.73|10
1621749070000|2021-05-23 05:51:10|15002.15|14882.15|14991.31|14871.31|15002.85|14882.85|14991.31|14871.31|10
1621749080000|2021-05-23 05:51:20|14991.69|14871.69|14987.76|14867.76|14991.69|14871.69|14987.4|14867.4|10
1621749090000|2021-05-23 05:51:30|14988.32|14868.32|14988.8|14868.8|14989.5|14869.5|14986.74|14866.74|10
1621749100000|2021-05-23 05:51:40|14989.04|14869.04|14987.08|14867.08|14989.61|14869.61|14987.02|14867.02|10
1621749110000|2021-05-23 05:51:50|14986.62|14866.62|14990.78|14870.78|14990.78|14870.78|14986.62|14866.62|10
1621749120000|2021-05-23 05:52:00|14992.55|14872.55|14998.31|14878.31|14998.31|14878.31|14992.55|14872.55|10
1621749130000|2021-05-23 05:52:10|14999.54|14879.54|15006.77|14886.77|15006.77|14886.77|14999.54|14879.54|10
1621749140000|2021-05-23 05:52:20|15007.64|14887.64|15016.41|14896.41|15016.41|14896.41|15007.64|14887.64|10
1621749150000|2021-05-23 05:52:30|15018.18|14898.18|15020.17|14900.17|15020.17|14900.17|15017.42|14897.42|10
1621749160000|2021-05-23 05:52:40|15019.14|14899.14|15020.93|14900.93|15020.93|14900.93|15018.32|14898.32|10
1621749170000|2021-05-23 05:52:50|15021.08|14901.08|15023.73|14903.73|15025.75|14905.75|15020.97|14900.97|10
1621749180000|2021-05-23 05:53:00|15023.34|14903.34|15018.55|14898.55|15023.34|14903.34|15018.52|14898.52|10
1621749190000|2021-05-23 05:53:10|15018.84|14898.84|15014.77|14894.77|15018.84|14898.84|15014.77|14894.77|9
1621749200000|2021-05-23 05:53:20|15014.63|14894.63|15016.26|14896.26|15016.26|14896.26|15014.02|14894.02|10
1621749210000|2021-05-23 05:53:30|15016.73|14896.73|15021.85|14901.85|15021.85|14901.85|15016.73|14896.73|10
1621749220000|2021-05-23 05:53:40|15021.81|14901.81|15022.69|14902.69|15022.73|14902.73|15021.79|14901.79|10
1621749230000|2021-05-23 05:53:50|15022.07|14902.07|15025.26|14905.26|15025.26|14905.26|15022.07|14902.07|10
1621749240000|2021-05-23 05:54:00|15022.5|14902.5|15016.42|14896.42|15022.5|14902.5|15016.21|14896.21|9
1621749250000|2021-05-23 05:54:10|15015.91|14895.91|15018.23|14898.23|15018.23|14898.23|15015.91|14895.91|10
1621749260000|2021-05-23 05:54:20|15017.92|14897.92|15020.03|14900.03|15020.05|14900.05|15017.78|14897.78|10
1621749270000|2021-05-23 05:54:30|15019.97|14899.97|15021.14|14901.14|15021.14|14901.14|15019.09|14899.09|10
1621749280000|2021-05-23 05:54:40|15021.15|14901.15|15031.8|14911.8|15031.8|14911.8|15021.15|14901.15|10
1621749290000|2021-05-23 05:54:50|15032.36|14912.36|15035.47|14915.47|15035.47|14915.47|15032.36|14912.36|10
1621749300000|2021-05-23 05:55:00|15035.55|14915.55|15039.76|14919.76|15039.76|14919.76|15035.55|14915.55|10
1621749310000|2021-05-23 05:55:10|15040.8|14920.8|15042.9|14922.9|15043.28|14923.28|15040.8|14920.8|10
1621749320000|2021-05-23 05:55:20|15043.24|14923.24|15050.29|14930.29|15050.29|14930.29|15043.24|14923.24|10
1621749330000|2021-05-23 05:55:30|15050.33|14930.33|15053.56|14933.56|15053.56|14933.56|15050.33|14930.33|10
1621749340000|2021-05-23 05:55:40|15053.76|14933.76|15052.85|14932.85|15053.76|14933.76|15052.43|14932.43|9
1621749350000|2021-05-23 05:55:50|15052.73|14932.73|15057.73|14937.73|15057.73|14937.73|15052.73|14932.73|10
1621749360000|2021-05-23 05:56:00|15056.25|14936.25|15052.7|14932.7|15056.25|14936.25|15052.46|14932.46|9
1621749370000|2021-05-23 05:56:10|15052.89|14932.89|15053.19|14933.19|15053.45|14933.45|15052.89|14932.89|9
1621749380000|2021-05-23 05:56:20|15053.96|14933.96|15053.94|14933.94|15054.88|14934.88|15053.75|14933.75|10
1621749390000|2021-05-23 05:56:30|15054.12|14934.12|15061.17|14941.17|15061.17|14941.17|15054.12|14934.12|10
1621749400000|2021-05-23 05:56:40|15061.48|14941.48|15066.16|14946.16|15066.16|14946.16|15061.48|14941.48|10
1621749410000|2021-05-23 05:56:50|15066.2|14946.2|15067.5|14947.5|15067.5|14947.5|15065.34|14945.34|10
1621749420000|2021-05-23 05:57:00|15068.63|14948.63|15072.78|14952.78|15072.78|14952.78|15068.63|14948.63|10
1621749430000|2021-05-23 05:57:10|15072.43|14952.43|15077.78|14957.78|15077.78|14957.78|15072.43|14952.43|10
1621749440000|2021-05-23 05:57:20|15077.54|14957.54|15078.85|14958.85|15079.07|14959.07|15076.36|14956.36|10
1621749450000|2021-05-23 05:57:30|15078.67|14958.67|15077.28|14957.28|15078.67|14958.67|15077.28|14957.28|10
1621749460000|2021-05-23 05:57:40|15077.17|14957.17|15078.35|14958.35|15078.35|14958.35|15076.62|14956.62|10
1621749470000|2021-05-23 05:57:50|15078.86|14958.86|15082.88|14962.88|15083.85|14963.85|15078.86|14958.86|10
1621749480000|2021-05-23 05:58:00|15082.61|14962.61|15080.42|14960.42|15082.61|14962.61|15080.37|14960.37|9
1621749490000|2021-05-23 05:58:10|15079.82|14959.82|15079.5|14959.5|15080.25|14960.25|15078.73|14958.73|10
1621749500000|2021-05-23 05:58:20|15079.48|14959.48|15080.73|14960.73|15080.92|14960.92|15079.48|14959.48|10
1621749510000|2021-05-23 05:58:30|15081.22|14961.22|15083.28|14963.28|15083.42|14963.42|15081.22|14961.22|10
1621749520000|2021-05-23 05:58:40|15083.39|14963.39|15082.79|14962.79|15083.58|14963.58|15082.53|14962.53|9
1621749530000|2021-05-23 05:58:50|15081.74|14961.74|15078.85|14958.85|15081.74|14961.74|15078.67|14958.67|10
1621749540000|2021-05-23 05:59:00|15078.75|14958.75|15071.17|14951.17|15078.75|14958.75|15071.17|14951.17|10
1621749550000|2021-05-23 05:59:10|15070.62|14950.62|15064.98|14944.98|15071.32|14951.32|15064.98|14944.98|10
1621749560000|2021-05-23 05:59:20|15065.4|14945.4|15063.75|14943.75|15066.04|14946.04|15063.75|14943.75|10
1621749570000|2021-05-23 05:59:30|15063.26|14943.26|15052.22|14932.22|15063.26|14943.26|15052.22|14932.22|10
1621749580000|2021-05-23 05:59:40|15051.01|14931.01|15049.35|14929.35|15051.34|14931.34|15049|14929|10
1621749590000|2021-05-23 05:59:50|15049.67|14929.67|15045.82|14925.82|15050.09|14930.09|15045.82|14925.82|10
1621749600000|2021-05-23 06:00:00|15044.63|14924.63|15030.92|14910.92|15044.63|14924.63|15030.92|14910.92|10
1621749610000|2021-05-23 06:00:10|15027.54|14907.54|15015.83|14895.83|15027.54|14907.54|15015.83|14895.83|10
1621749620000|2021-05-23 06:00:20|15015.53|14895.53|15001.56|14881.56|15015.53|14895.53|15001.56|14881.56|10
1621749630000|2021-05-23 06:00:30|14999.44|14879.44|14953.51|14833.51|14999.44|14879.44|14953.51|14833.51|10
1621749640000|2021-05-23 06:00:40|14953.99|14833.99|14951.39|14831.39|14956.34|14836.34|14951.39|14831.39|10
1621749650000|2021-05-23 06:00:50|14950.2|14830.2|14949.09|14829.09|14950.2|14830.2|14947.93|14827.93|10
1621749660000|2021-05-23 06:01:00|14948.36|14828.36|14939.98|14819.98|14948.36|14828.36|14939.98|14819.98|10
1621749670000|2021-05-23 06:01:10|14937.22|14817.22|14917.8|14797.8|14937.22|14817.22|14917.8|14797.8|10
1621749680000|2021-05-23 06:01:20|14917.61|14797.61|14914.11|14794.11|14917.61|14797.61|14914.11|14794.11|10
1621749690000|2021-05-23 06:01:30|14913.01|14793.01|14912.41|14792.41|14913.95|14793.95|14910.54|14790.54|10
1621749700000|2021-05-23 06:01:40|14911.55|14791.55|14902.11|14782.11|14911.55|14791.55|14902.11|14782.11|10
1621749710000|2021-05-23 06:01:50|14901.48|14781.48|14893.56|14773.56|14901.48|14781.48|14893.46|14773.46|10
1621749720000|2021-05-23 06:02:00|14892.88|14772.88|14891.96|14771.96|14892.88|14772.88|14889.53|14769.53|10
1621749730000|2021-05-23 06:02:10|14892.55|14772.55|14893.29|14773.29|14893.29|14773.29|14890.17|14770.17|10
1621749740000|2021-05-23 06:02:20|14893.55|14773.55|14893|14773|14895.11|14775.11|14892.91|14772.91|10
1621749750000|2021-05-23 06:02:30|14893.63|14773.63|14893.2|14773.2|14895.69|14775.69|14893.2|14773.2|10
1621749760000|2021-05-23 06:02:40|14893|14773|14891.82|14771.82|14893.49|14773.49|14891.73|14771.73|10
1621749770000|2021-05-23 06:02:50|14891.6|14771.6|14889.8|14769.8|14891.71|14771.71|14889.62|14769.62|10
1621749780000|2021-05-23 06:03:00|14891.2|14771.2|14899.72|14779.72|14899.72|14779.72|14891.2|14771.2|10
1621749790000|2021-05-23 06:03:10|14901.08|14781.08|14910.02|14790.02|14910.39|14790.39|14901.08|14781.08|10
1621749800000|2021-05-23 06:03:20|14909.93|14789.93|14924.2|14804.2|14924.2|14804.2|14909.93|14789.93|10
1621749810000|2021-05-23 06:03:30|14924.81|14804.81|14934.31|14814.31|14934.31|14814.31|14924.81|14804.81|10
1621749820000|2021-05-23 06:03:40|14934.47|14814.47|14948.86|14828.86|14948.86|14828.86|14934.47|14814.47|9
1621749830000|2021-05-23 06:03:50|14949.29|14829.29|14965.37|14845.37|14965.37|14845.37|14949.24|14829.24|10
1621749840000|2021-05-23 06:04:00|14965.59|14845.59|14979.41|14859.41|14979.41|14859.41|14964.69|14844.69|10
1621749850000|2021-05-23 06:04:10|14982.26|14862.26|15020.76|14900.76|15020.76|14900.76|14982.26|14862.26|10
1621749860000|2021-05-23 06:04:20|15025.14|14905.14|15056.05|14936.05|15056.05|14936.05|15025.14|14905.14|10
1621749870000|2021-05-23 06:04:30|15054.29|14934.29|15072.98|14952.98|15072.98|14952.98|15054.29|14934.29|10
1621749880000|2021-05-23 06:04:40|15074.29|14954.29|15084.95|14964.95|15084.95|14964.95|15074.29|14954.29|10
1621749890000|2021-05-23 06:04:50|15085.73|14965.73|15093.92|14973.92|15093.92|14973.92|15085.73|14965.73|10
1621749900000|2021-05-23 06:05:00|15094.56|14974.56|15096.88|14976.88|15096.88|14976.88|15094.22|14974.22|10
1621749910000|2021-05-23 06:05:10|15098.97|14978.97|15116.46|14996.46|15116.46|14996.46|15098.97|14978.97|10
1621749920000|2021-05-23 06:05:20|15117.57|14997.57|15132.95|15012.95|15132.95|15012.95|15117.57|14997.57|10
1621749930000|2021-05-23 06:05:30|15132.62|15012.62|15126.09|15006.09|15133.89|15013.89|15126.09|15006.09|10
1621749940000|2021-05-23 06:05:40|15124.68|15004.68|15129.37|15009.37|15129.58|15009.58|15124.15|15004.15|10
1621749950000|2021-05-23 06:05:50|15129.86|15009.86|15132.24|15012.24|15133.6|15013.6|15129.29|15009.29|10
1621749960000|2021-05-23 06:06:00|15132.4|15012.4|15100.48|14980.48|15132.4|15012.4|15100.48|14980.48|10
1621749970000|2021-05-23 06:06:10|15100.98|14980.98|15098.08|14978.08|15100.98|14980.98|15098.02|14978.02|10
1621749980000|2021-05-23 06:06:20|15096.56|14976.56|15090.04|14970.04|15096.56|14976.56|15090.04|14970.04|10
1621749990000|2021-05-23 06:06:30|15090.11|14970.11|15083.3|14963.3|15091.3|14971.3|15083.3|14963.3|10
1621750000000|2021-05-23 06:06:40|15081.66|14961.66|15064.94|14944.94|15081.66|14961.66|15064.94|14944.94|10
1621750010000|2021-05-23 06:06:50|15063.68|14943.68|15057.42|14937.42|15063.68|14943.68|15056.67|14936.67|10
1621750020000|2021-05-23 06:07:00|15054.9|14934.9|15071.35|14951.35|15071.35|14951.35|15054.09|14934.09|10
1621750030000|2021-05-23 06:07:10|15071.97|14951.97|15085.96|14965.96|15085.96|14965.96|15071.97|14951.97|10
1621750040000|2021-05-23 06:07:20|15088.14|14968.14|15077.96|14957.96|15088.14|14968.14|15077.96|14957.96|10
1621750050000|2021-05-23 06:07:30|15078.05|14958.05|15064.77|14944.77|15079.45|14959.45|15063.57|14943.57|10
1621750060000|2021-05-23 06:07:40|15064.11|14944.11|15043.82|14923.82|15064.11|14944.11|15043.82|14923.82|10
1621750070000|2021-05-23 06:07:50|15043.31|14923.31|15023.91|14903.91|15043.31|14923.31|15023.91|14903.91|10
1621750080000|2021-05-23 06:08:00|15023.53|14903.53|15011.26|14891.26|15023.53|14903.53|15011.26|14891.26|10
1621750090000|2021-05-23 06:08:10|15011.82|14891.82|15011.46|14891.46|15011.82|14891.82|15008.48|14888.48|10
1621750100000|2021-05-23 06:08:20|15011.47|14891.47|14996.46|14876.46|15011.47|14891.47|14996.46|14876.46|10
1621750110000|2021-05-23 06:08:30|14996.75|14876.75|14986.41|14866.41|14996.87|14876.87|14986.41|14866.41|10
1621750120000|2021-05-23 06:08:40|14984.62|14864.62|14976.72|14856.72|14984.62|14864.62|14976.2|14856.2|10
1621750130000|2021-05-23 06:08:50|14976.5|14856.5|14969.38|14849.38|14976.5|14856.5|14969.38|14849.38|10
1621750140000|2021-05-23 06:09:00|14967.64|14847.64|14955.55|14835.55|14967.81|14847.81|14954.38|14834.38|10
1621750150000|2021-05-23 06:09:10|14956.84|14836.84|14966.93|14846.93|14966.93|14846.93|14956.84|14836.84|10
1621750160000|2021-05-23 06:09:20|14967.19|14847.19|14966.83|14846.83|14969.71|14849.71|14966.43|14846.43|10
1621750170000|2021-05-23 06:09:30|14967.3|14847.3|14961.9|14841.9|14968.14|14848.14|14961.9|14841.9|10
1621750180000|2021-05-23 06:09:40|14960.12|14840.12|14953.91|14833.91|14960.12|14840.12|14953.91|14833.91|10
1621750190000|2021-05-23 06:09:50|14952|14832|14947.98|14827.98|14952|14832|14947.12|14827.12|10
1621750200000|2021-05-23 06:10:00|14947.52|14827.52|14952.49|14832.49|14952.49|14832.49|14946.24|14826.24|10
1621750210000|2021-05-23 06:10:10|14953.09|14833.09|14962.86|14842.86|14962.86|14842.86|14953.09|14833.09|10
1621750220000|2021-05-23 06:10:20|14963.18|14843.18|14963.42|14843.42|14963.59|14843.59|14961.39|14841.39|10
1621750230000|2021-05-23 06:10:30|14964.89|14844.89|14969.95|14849.95|14970.31|14850.31|14964.57|14844.57|10
1621750240000|2021-05-23 06:10:40|14969.88|14849.88|14967.8|14847.8|14969.88|14849.88|14967.8|14847.8|10
1621750250000|2021-05-23 06:10:50|14967.31|14847.31|14961.71|14841.71|14967.31|14847.31|14960.73|14840.73|10
1621750260000|2021-05-23 06:11:00|14961|14841|14958.99|14838.99|14961.7|14841.7|14958.99|14838.99|10
1621750270000|2021-05-23 06:11:10|14952.88|14832.88|14936.25|14816.25|14953.4|14833.4|14936.25|14816.25|10
1621750280000|2021-05-23 06:11:20|14934.57|14814.57|14934.24|14814.24|14936.24|14816.24|14934.17|14814.17|10
1621750290000|2021-05-23 06:11:30|14933.5|14813.5|14928.87|14808.87|14933.5|14813.5|14928.52|14808.52|10
1621750300000|2021-05-23 06:11:40|14928.38|14808.38|14927.37|14807.37|14929.09|14809.09|14927.37|14807.37|10
1621750310000|2021-05-23 06:11:50|14927.42|14807.42|14921.88|14801.88|14927.96|14807.96|14921.88|14801.88|10
1621750320000|2021-05-23 06:12:00|14922.9|14802.9|14917.36|14797.36|14922.9|14802.9|14917.36|14797.36|10
1621750330000|2021-05-23 06:12:10|14916.62|14796.62|14916.99|14796.99|14916.99|14796.99|14915.12|14795.12|10
1621750340000|2021-05-23 06:12:20|14917.03|14797.03|14932.52|14812.52|14932.52|14812.52|14917.03|14797.03|10
1621750350000|2021-05-23 06:12:30|14931.18|14811.18|14935.11|14815.11|14936.35|14816.35|14931.18|14811.18|10
1621750360000|2021-05-23 06:12:40|14934.8|14814.8|14931.47|14811.47|14935.25|14815.25|14931.47|14811.47|9
1621750370000|2021-05-23 06:12:50|14933.53|14813.53|14931.25|14811.25|14933.78|14813.78|14931.25|14811.25|9
1621750380000|2021-05-23 06:13:00|14930.83|14810.83|14931.19|14811.19|14931.28|14811.28|14929.7|14809.7|10
1621750390000|2021-05-23 06:13:10|14933.03|14813.03|14942.69|14822.69|14942.69|14822.69|14933.03|14813.03|10
1621750400000|2021-05-23 06:13:20|14944.03|14824.03|14952.24|14832.24|14952.24|14832.24|14944.03|14824.03|10
1621750410000|2021-05-23 06:13:30|14952.68|14832.68|14960.4|14840.4|14960.4|14840.4|14951.79|14831.79|10
1621750420000|2021-05-23 06:13:40|14962.08|14842.08|14978.21|14858.21|14978.21|14858.21|14962.08|14842.08|10
1621750430000|2021-05-23 06:13:50|14978.95|14858.95|14990.51|14870.51|14991.01|14871.01|14978.95|14858.95|10
1621750440000|2021-05-23 06:14:00|14990.49|14870.49|15000.94|14880.94|15000.94|14880.94|14990.49|14870.49|10
1621750450000|2021-05-23 06:14:10|15001.47|14881.47|15003.39|14883.39|15004.13|14884.13|15001.46|14881.46|10
1621750460000|2021-05-23 06:14:20|15003.37|14883.37|15002.54|14882.54|15004.49|14884.49|15002.54|14882.54|10
1621750470000|2021-05-23 06:14:30|15001.18|14881.18|14995.92|14875.92|15001.18|14881.18|14995.84|14875.84|10
1621750480000|2021-05-23 06:14:40|14995.24|14875.24|14986.41|14866.41|14995.36|14875.36|14986.41|14866.41|10
1621750490000|2021-05-23 06:14:50|14987.04|14867.04|14979.26|14859.26|14987.63|14867.63|14979.26|14859.26|10
1621750500000|2021-05-23 06:15:00|14979.88|14859.88|14958.11|14838.11|14980.17|14860.17|14958.11|14838.11|10
1621750510000|2021-05-23 06:15:10|14957.65|14837.65|14948.7|14828.7|14957.65|14837.65|14948.07|14828.07|10
1621750520000|2021-05-23 06:15:20|14946.92|14826.92|14941.48|14821.48|14947.42|14827.42|14941.48|14821.48|10
1621750530000|2021-05-23 06:15:30|14941.53|14821.53|14935.86|14815.86|14942.48|14822.48|14935.86|14815.86|10
1621750540000|2021-05-23 06:15:40|14934.64|14814.64|14935.57|14815.57|14935.58|14815.58|14933.97|14813.97|10
1621750550000|2021-05-23 06:15:50|14935.29|14815.29|14929.35|14809.35|14935.29|14815.29|14929.35|14809.35|10
1621750560000|2021-05-23 06:16:00|14929.11|14809.11|14926.48|14806.48|14929.68|14809.68|14926.48|14806.48|10
1621750570000|2021-05-23 06:16:10|14926.52|14806.52|14923.38|14803.38|14926.52|14806.52|14923.38|14803.38|10
1621750580000|2021-05-23 06:16:20|14922.5|14802.5|14917.68|14797.68|14922.5|14802.5|14917.68|14797.68|10
1621750590000|2021-05-23 06:16:30|14915.65|14795.65|14910.02|14790.02|14915.65|14795.65|14910.02|14790.02|10
1621750600000|2021-05-23 06:16:40|14909.35|14789.35|14903.02|14783.02|14909.6|14789.6|14902.1|14782.1|10
1621750610000|2021-05-23 06:16:50|14903|14783|14901.67|14781.67|14903|14783|14899.91|14779.91|10
1621750620000|2021-05-23 06:17:00|14902.63|14782.63|14929.64|14809.64|14929.64|14809.64|14902.63|14782.63|10
1621750630000|2021-05-23 06:17:10|14934.48|14814.48|14944.55|14824.55|14944.55|14824.55|14934.48|14814.48|10
1621750640000|2021-05-23 06:17:20|14944.86|14824.86|14949.16|14829.16|14949.16|14829.16|14944.86|14824.86|10
1621750650000|2021-05-23 06:17:30|14949.6|14829.6|14947.57|14827.57|14949.74|14829.74|14946.63|14826.63|10
1621750660000|2021-05-23 06:17:40|14945.6|14825.6|14941.18|14821.18|14946.82|14826.82|14941.18|14821.18|10
1621750670000|2021-05-23 06:17:50|14940.1|14820.1|14934.58|14814.58|14940.1|14820.1|14934.58|14814.58|9
1621750680000|2021-05-23 06:18:00|14933.99|14813.99|14937|14817|14937|14817|14933.56|14813.56|9
1621750690000|2021-05-23 06:18:10|14936.91|14816.91|14935.82|14815.82|14936.91|14816.91|14934.98|14814.98|10
1621750700000|2021-05-23 06:18:20|14936.32|14816.32|14935.9|14815.9|14938.55|14818.55|14935.87|14815.87|10
1621750710000|2021-05-23 06:18:30|14934.84|14814.84|14930.96|14810.96|14934.84|14814.84|14930.56|14810.56|10
1621750720000|2021-05-23 06:18:40|14930.69|14810.69|14923.99|14803.99|14931.51|14811.51|14923.99|14803.99|10
1621750730000|2021-05-23 06:18:50|14924.27|14804.27|14912.38|14792.38|14924.27|14804.27|14912.38|14792.38|10
1621750740000|2021-05-23 06:19:00|14911.43|14791.43|14900.7|14780.7|14911.43|14791.43|14900.7|14780.7|10
1621750750000|2021-05-23 06:19:10|14900.63|14780.63|14898.59|14778.59|14900.86|14780.86|14898.59|14778.59|10
1621750760000|2021-05-23 06:19:20|14898.09|14778.09|14896.74|14776.74|14898.3|14778.3|14896.74|14776.74|10
1621750770000|2021-05-23 06:19:30|14896.63|14776.63|14894.05|14774.05|14896.63|14776.63|14894.05|14774.05|10
1621750780000|2021-05-23 06:19:40|14894.8|14774.8|14893.19|14773.19|14894.8|14774.8|14892.19|14772.19|9
1621750790000|2021-05-23 06:19:50|14894.08|14774.08|14891.06|14771.06|14894.08|14774.08|14891.06|14771.06|10
1621750800000|2021-05-23 06:20:00|14889.13|14769.13|14895.93|14775.93|14895.93|14775.93|14889.13|14769.13|10
1621750810000|2021-05-23 06:20:10|14896.24|14776.24|14894.88|14774.88|14898.23|14778.23|14894.88|14774.88|10
1621750820000|2021-05-23 06:20:20|14894.73|14774.73|14891.43|14771.43|14894.73|14774.73|14891.43|14771.43|10
1621750830000|2021-05-23 06:20:30|14890.53|14770.53|14879.53|14759.53|14890.53|14770.53|14879.53|14759.53|10
1621750840000|2021-05-23 06:20:40|14878.74|14758.74|14876.02|14756.02|14879.08|14759.08|14876.02|14756.02|10
1621750850000|2021-05-23 06:20:50|14876.01|14756.01|14874.42|14754.42|14876.01|14756.01|14872.9|14752.9|10
1621750860000|2021-05-23 06:21:00|14874.57|14754.57|14865.07|14745.07|14874.57|14754.57|14865.07|14745.07|10
1621750870000|2021-05-23 06:21:10|14860.77|14740.77|14837.63|14717.63|14860.77|14740.77|14837.63|14717.63|9
1621750880000|2021-05-23 06:21:20|14834.9|14714.9|14824.58|14704.58|14834.9|14714.9|14824.58|14704.58|9
1621750890000|2021-05-23 06:21:30|14823.67|14703.67|14820.96|14700.96|14823.67|14703.67|14820.96|14700.96|10
1621750900000|2021-05-23 06:21:40|14819.95|14699.95|14825.36|14705.36|14826.14|14706.14|14819.62|14699.62|10
1621750910000|2021-05-23 06:21:50|14826.68|14706.68|14837.96|14717.96|14837.96|14717.96|14826.68|14706.68|10
1621750920000|2021-05-23 06:22:00|14837.51|14717.51|14839.13|14719.13|14839.24|14719.24|14837.51|14717.51|10
1621750930000|2021-05-23 06:22:10|14839.88|14719.88|14840.57|14720.57|14840.85|14720.85|14838.58|14718.58|10
1621750940000|2021-05-23 06:22:20|14839.72|14719.72|14840.03|14720.03|14840.39|14720.39|14839.62|14719.62|10
1621750950000|2021-05-23 06:22:30|14839.72|14719.72|14837.78|14717.78|14839.72|14719.72|14837.78|14717.78|10
1621750960000|2021-05-23 06:22:40|14837.24|14717.24|14833.97|14713.97|14837.26|14717.26|14832.78|14712.78|10
1621750970000|2021-05-23 06:22:50|14834.38|14714.38|14830.86|14710.86|14834.38|14714.38|14830.86|14710.86|10
1621750980000|2021-05-23 06:23:00|14831.35|14711.35|14825.72|14705.72|14831.35|14711.35|14825.72|14705.72|10
1621750990000|2021-05-23 06:23:10|14825.95|14705.95|14817.77|14697.77|14825.95|14705.95|14817.77|14697.77|10
1621751000000|2021-05-23 06:23:20|14817.36|14697.36|14809.65|14689.65|14817.36|14697.36|14809.65|14689.65|10
1621751010000|2021-05-23 06:23:30|14808.29|14688.29|14804.2|14684.2|14808.6|14688.6|14804.2|14684.2|10
1621751020000|2021-05-23 06:23:40|14804.43|14684.43|14808.12|14688.12|14808.12|14688.12|14801.68|14681.68|10
1621751030000|2021-05-23 06:23:50|14808.17|14688.17|14807.06|14687.06|14808.17|14688.17|14806.26|14686.26|10
1621751040000|2021-05-23 06:24:00|14807.6|14687.6|14808.89|14688.89|14808.89|14688.89|14807.21|14687.21|10
1621751050000|2021-05-23 06:24:10|14810.7|14690.7|14821.9|14701.9|14821.9|14701.9|14810.7|14690.7|10
1621751060000|2021-05-23 06:24:20|14822.88|14702.88|14829|14709|14830.8|14710.8|14822.88|14702.88|10
1621751070000|2021-05-23 06:24:30|14825.81|14705.81|14833.37|14713.37|14833.37|14713.37|14825.71|14705.71|10
1621751080000|2021-05-23 06:24:40|14834.06|14714.06|14830.14|14710.14|14835.21|14715.21|14830.14|14710.14|9
1621751090000|2021-05-23 06:24:50|14830.88|14710.88|14826.8|14706.8|14830.88|14710.88|14826.8|14706.8|10
1621751100000|2021-05-23 06:25:00|14827.75|14707.75|14814.79|14694.79|14827.8|14707.8|14814.79|14694.79|10
1621751110000|2021-05-23 06:25:10|14814.68|14694.68|14812.76|14692.76|14814.68|14694.68|14812.76|14692.76|10
1621751120000|2021-05-23 06:25:20|14812.51|14692.51|14813.79|14693.79|14814.45|14694.45|14812.17|14692.17|10
1621751130000|2021-05-23 06:25:30|14813.18|14693.18|14810.9|14690.9|14813.22|14693.22|14810.13|14690.13|10
1621751140000|2021-05-23 06:25:40|14810.49|14690.49|14806.68|14686.68|14810.49|14690.49|14806.68|14686.68|10
1621751150000|2021-05-23 06:25:50|14805.31|14685.31|14806.01|14686.01|14806.4|14686.4|14804.94|14684.94|10
1621751160000|2021-05-23 06:26:00|14806.06|14686.06|14806.69|14686.69|14806.69|14686.69|14805.33|14685.33|10
1621751170000|2021-05-23 06:26:10|14806.51|14686.51|14816.44|14696.44|14816.44|14696.44|14806.32|14686.32|10
1621751180000|2021-05-23 06:26:20|14817.79|14697.79|14821.48|14701.48|14821.9|14701.9|14817.62|14697.62|10
1621751190000|2021-05-23 06:26:30|14820.87|14700.87|14819.7|14699.7|14821.68|14701.68|14819.7|14699.7|10
1621751200000|2021-05-23 06:26:40|14819.86|14699.86|14816.32|14696.32|14819.86|14699.86|14816.32|14696.32|10
1621751210000|2021-05-23 06:26:50|14816.78|14696.78|14817.64|14697.64|14818.53|14698.53|14816.78|14696.78|9
1621751220000|2021-05-23 06:27:00|14817.12|14697.12|14812.23|14692.23|14817.12|14697.12|14812.04|14692.04|10
1621751230000|2021-05-23 06:27:10|14812.4|14692.4|14810.48|14690.48|14813.35|14693.35|14810.48|14690.48|10
1621751240000|2021-05-23 06:27:20|14810.26|14690.26|14808.12|14688.12|14810.26|14690.26|14806.41|14686.41|9
1621751250000|2021-05-23 06:27:30|14807.73|14687.73|14809.41|14689.41|14809.41|14689.41|14805.78|14685.78|10
1621751260000|2021-05-23 06:27:40|14809.51|14689.51|14806.75|14686.75|14809.51|14689.51|14806.74|14686.74|10
1621751270000|2021-05-23 06:27:50|14806.15|14686.15|14805.83|14685.83|14807.33|14687.33|14805.13|14685.13|10
1621751280000|2021-05-23 06:28:00|14805.13|14685.13|14799|14679|14805.13|14685.13|14798.64|14678.64|10
1621751290000|2021-05-23 06:28:10|14799.08|14679.08|14795.14|14675.14|14799.2|14679.2|14794.54|14674.54|10
1621751300000|2021-05-23 06:28:20|14795.93|14675.93|14793.8|14673.8|14795.93|14675.93|14793.12|14673.12|10
1621751310000|2021-05-23 06:28:30|14794.13|14674.13|14797.04|14677.04|14797.14|14677.14|14793.44|14673.44|10
1621751320000|2021-05-23 06:28:40|14797.89|14677.89|14796.65|14676.65|14799.03|14679.03|14796.65|14676.65|10
1621751330000|2021-05-23 06:28:50|14796.7|14676.7|14795.63|14675.63|14797.47|14677.47|14795.52|14675.52|10
1621751340000|2021-05-23 06:29:00|14794.82|14674.82|14789.06|14669.06|14795.35|14675.35|14789.06|14669.06|10
1621751350000|2021-05-23 06:29:10|14789.03|14669.03|14783.49|14663.49|14789.03|14669.03|14783.49|14663.49|10
1621751360000|2021-05-23 06:29:20|14783.47|14663.47|14774.65|14654.65|14783.47|14663.47|14774.65|14654.65|10
1621751370000|2021-05-23 06:29:30|14775.55|14655.55|14776.81|14656.81|14778.57|14658.57|14775.55|14655.55|10
1621751380000|2021-05-23 06:29:40|14776.01|14656.01|14773.81|14653.81|14776.4|14656.4|14773.81|14653.81|10
1621751390000|2021-05-23 06:29:50|14773.01|14653.01|14769.01|14649.01|14773.62|14653.62|14769.01|14649.01|9
1621751400000|2021-05-23 06:30:00|14769.08|14649.08|14759.14|14639.14|14769.36|14649.36|14759.14|14639.14|10
1621751410000|2021-05-23 06:30:10|14757.14|14637.14|14756.55|14636.55|14758.2|14638.2|14756.46|14636.46|10
1621751420000|2021-05-23 06:30:20|14756.99|14636.99|14751.5|14631.5|14756.99|14636.99|14751.5|14631.5|10
1621751430000|2021-05-23 06:30:30|14751.07|14631.07|14738.18|14618.18|14751.07|14631.07|14736.78|14616.78|10
1621751440000|2021-05-23 06:30:40|14726.29|14606.29|14714.04|14594.04|14726.29|14606.29|14714.04|14594.04|10
1621751450000|2021-05-23 06:30:50|14714.32|14594.32|14707.2|14587.2|14714.38|14594.38|14707.2|14587.2|10
1621751460000|2021-05-23 06:31:00|14708.68|14588.68|14707.34|14587.34|14709.26|14589.26|14705.57|14585.57|10
1621751470000|2021-05-23 06:31:10|14705.83|14585.83|14690.5|14570.5|14705.83|14585.83|14690.5|14570.5|10
1621751480000|2021-05-23 06:31:20|14688.68|14568.68|14683.71|14563.71|14688.68|14568.68|14683.71|14563.71|10
1621751490000|2021-05-23 06:31:30|14683.82|14563.82|14684.33|14564.33|14685.31|14565.31|14683.82|14563.82|10
1621751500000|2021-05-23 06:31:40|14683.02|14563.02|14690.68|14570.68|14690.68|14570.68|14680.91|14560.91|10
1621751510000|2021-05-23 06:31:50|14695.24|14575.24|14720.05|14600.05|14720.05|14600.05|14695.24|14575.24|10
1621751520000|2021-05-23 06:32:00|14723.38|14603.38|14741.57|14621.57|14741.57|14621.57|14723.38|14603.38|10
1621751530000|2021-05-23 06:32:10|14741.77|14621.77|14742.72|14622.72|14742.72|14622.72|14739.79|14619.79|10
1621751540000|2021-05-23 06:32:20|14742.52|14622.52|14750.66|14630.66|14750.66|14630.66|14741.68|14621.68|10
1621751550000|2021-05-23 06:32:30|14751.52|14631.52|14764.68|14644.68|14764.68|14644.68|14751.52|14631.52|10
1621751560000|2021-05-23 06:32:40|14769.37|14649.37|14774|14654|14774|14654|14769.37|14649.37|10
1621751570000|2021-05-23 06:32:50|14775.27|14655.27|14781.89|14661.89|14781.93|14661.93|14775.27|14655.27|10
1621751580000|2021-05-23 06:33:00|14783.1|14663.1|14782.65|14662.65|14784.19|14664.19|14782.35|14662.35|10
1621751590000|2021-05-23 06:33:10|14787.18|14667.18|14787.49|14667.49|14788.1|14668.1|14786.39|14666.39|9
1621751600000|2021-05-23 06:33:20|14787.6|14667.6|14790.56|14670.56|14790.56|14670.56|14787.6|14667.6|10
1621751610000|2021-05-23 06:33:30|14791.73|14671.73|14811.73|14691.73|14811.73|14691.73|14791.73|14671.73|10
1621751620000|2021-05-23 06:33:40|14812.09|14692.09|14810.28|14690.28|14814.99|14694.99|14808.29|14688.29|10
1621751630000|2021-05-23 06:33:50|14813.53|14693.53|14808.42|14688.42|14813.97|14693.97|14808.42|14688.42|10
1621751640000|2021-05-23 06:34:00|14808.3|14688.3|14804.86|14684.86|14808.3|14688.3|14804.86|14684.86|10
1621751650000|2021-05-23 06:34:10|14804.29|14684.29|14811.47|14691.47|14811.57|14691.57|14803.29|14683.29|10
1621751660000|2021-05-23 06:34:20|14811.3|14691.3|14819.06|14699.06|14819.2|14699.2|14811.3|14691.3|10
1621751670000|2021-05-23 06:34:30|14819.54|14699.54|14821.64|14701.64|14822.32|14702.32|14819.54|14699.54|10
1621751680000|2021-05-23 06:34:40|14824.12|14704.12|14821.77|14701.77|14824.4|14704.4|14821.68|14701.68|10
1621751690000|2021-05-23 06:34:50|14821.65|14701.65|14822.51|14702.51|14822.51|14702.51|14820.74|14700.74|9
1621751700000|2021-05-23 06:35:00|14825.38|14705.38|14830.26|14710.26|14830.54|14710.54|14825.38|14705.38|10
1621751710000|2021-05-23 06:35:10|14830.68|14710.68|14827.52|14707.52|14830.72|14710.72|14827.52|14707.52|10
1621751720000|2021-05-23 06:35:20|14827.58|14707.58|14819.13|14699.13|14827.58|14707.58|14817.59|14697.59|10
1621751730000|2021-05-23 06:35:30|14816.91|14696.91|14812.79|14692.79|14816.91|14696.91|14812.79|14692.79|10
1621751740000|2021-05-23 06:35:40|14813.06|14693.06|14803.29|14683.29|14813.63|14693.63|14803.29|14683.29|10
1621751750000|2021-05-23 06:35:50|14801.64|14681.64|14789.56|14669.56|14801.64|14681.64|14789.56|14669.56|10
1621751760000|2021-05-23 06:36:00|14789.68|14669.68|14786.46|14666.46|14790.62|14670.62|14786.46|14666.46|10
1621751770000|2021-05-23 06:36:10|14785.25|14665.25|14777.4|14657.4|14785.25|14665.25|14777.4|14657.4|10
1621751780000|2021-05-23 06:36:20|14777.62|14657.62|14775.27|14655.27|14777.77|14657.77|14775.01|14655.01|10
1621751790000|2021-05-23 06:36:30|14775.22|14655.22|14779.21|14659.21|14779.57|14659.57|14774.62|14654.62|10
1621751800000|2021-05-23 06:36:40|14779.1|14659.1|14780.82|14660.82|14780.82|14660.82|14777.48|14657.48|10
1621751810000|2021-05-23 06:36:50|14780.88|14660.88|14775.45|14655.45|14780.88|14660.88|14774.85|14654.85|10
1621751820000|2021-05-23 06:37:00|14775.77|14655.77|14765.91|14645.91|14775.77|14655.77|14765.91|14645.91|10
1621751830000|2021-05-23 06:37:10|14764.63|14644.63|14754.86|14634.86|14764.63|14644.63|14754.86|14634.86|10
1621751840000|2021-05-23 06:37:20|14754.77|14634.77|14746.64|14626.64|14754.77|14634.77|14746.64|14626.64|10
1621751850000|2021-05-23 06:37:30|14745.65|14625.65|14740.45|14620.45|14745.65|14625.65|14738.85|14618.85|10
1621751860000|2021-05-23 06:37:40|14742.56|14622.56|14743.85|14623.85|14743.85|14623.85|14742.48|14622.48|10
1621751870000|2021-05-23 06:37:50|14743.64|14623.64|14742.34|14622.34|14744.45|14624.45|14741.63|14621.63|10
1621751880000|2021-05-23 06:38:00|14742.18|14622.18|14731.88|14611.88|14742.18|14622.18|14731.88|14611.88|10
1621751890000|2021-05-23 06:38:10|14729.67|14609.67|14727.58|14607.58|14729.67|14609.67|14724.42|14604.42|10
1621751900000|2021-05-23 06:38:20|14727.3|14607.3|14729.08|14609.08|14729.08|14609.08|14727.3|14607.3|10
1621751910000|2021-05-23 06:38:30|14728.03|14608.03|14719.49|14599.49|14728.03|14608.03|14719.49|14599.49|10
1621751920000|2021-05-23 06:38:40|14718.7|14598.7|14712.86|14592.86|14719.45|14599.45|14712.86|14592.86|10
1621751930000|2021-05-23 06:38:50|14710.67|14590.67|14700.82|14580.82|14710.67|14590.67|14700.82|14580.82|10
1621751940000|2021-05-23 06:39:00|14700.05|14580.05|14695.75|14575.75|14700.7|14580.7|14695.75|14575.75|10
1621751950000|2021-05-23 06:39:10|14693.73|14573.73|14685.74|14565.74|14693.73|14573.73|14685.74|14565.74|10
1621751960000|2021-05-23 06:39:20|14686.79|14566.79|14705.62|14585.62|14705.62|14585.62|14686.79|14566.79|10
1621751970000|2021-05-23 06:39:30|14706.63|14586.63|14737.81|14617.81|14737.81|14617.81|14706.63|14586.63|10
1621751980000|2021-05-23 06:39:40|14738.55|14618.55|14728.39|14608.39|14739.6|14619.6|14728.39|14608.39|10
1621751990000|2021-05-23 06:39:50|14727.61|14607.61|14724.17|14604.17|14727.61|14607.61|14723.16|14603.16|10
1621752000000|2021-05-23 06:40:00|14725.39|14605.39|14730.59|14610.59|14730.84|14610.84|14724.33|14604.33|10
1621752010000|2021-05-23 06:40:10|14731.08|14611.08|14738.8|14618.8|14739.12|14619.12|14731.08|14611.08|9
1621752020000|2021-05-23 06:40:20|14739.32|14619.32|14742.51|14622.51|14742.63|14622.63|14739.32|14619.32|10
1621752030000|2021-05-23 06:40:30|14742.24|14622.24|14739.63|14619.63|14742.24|14622.24|14739.63|14619.63|10
1621752040000|2021-05-23 06:40:40|14739.58|14619.58|14735.92|14615.92|14739.58|14619.58|14735.26|14615.26|10
1621752050000|2021-05-23 06:40:50|14735.08|14615.08|14742.82|14622.82|14742.82|14622.82|14734.56|14614.56|10
1621752060000|2021-05-23 06:41:00|14743.74|14623.74|14751.62|14631.62|14751.62|14631.62|14743.74|14623.74|10
1621752070000|2021-05-23 06:41:10|14753.05|14633.05|14756.02|14636.02|14756.69|14636.69|14752.27|14632.27|10
1621752080000|2021-05-23 06:41:20|14755.58|14635.58|14753.22|14633.22|14756.42|14636.42|14753.22|14633.22|10
1621752090000|2021-05-23 06:41:30|14752.18|14632.18|14745.97|14625.97|14752.18|14632.18|14745.25|14625.25|10
1621752100000|2021-05-23 06:41:40|14746.99|14626.99|14737.17|14617.17|14747.04|14627.04|14737.17|14617.17|10
1621752110000|2021-05-23 06:41:50|14736.89|14616.89|14736.77|14616.77|14736.89|14616.89|14735.43|14615.43|10
1621752120000|2021-05-23 06:42:00|14737.07|14617.07|14742.89|14622.89|14743.07|14623.07|14737.07|14617.07|10
1621752130000|2021-05-23 06:42:10|14743.28|14623.28|14745.6|14625.6|14747.43|14627.43|14743.28|14623.28|10
1621752140000|2021-05-23 06:42:20|14745.79|14625.79|14747.5|14627.5|14747.6|14627.6|14744.73|14624.73|10
1621752150000|2021-05-23 06:42:30|14748.07|14628.07|14749.2|14629.2|14749.22|14629.22|14747.72|14627.72|10
1621752160000|2021-05-23 06:42:40|14749.3|14629.3|14746.9|14626.9|14749.3|14629.3|14746.83|14626.83|10
1621752170000|2021-05-23 06:42:50|14747.02|14627.02|14745.24|14625.24|14747.02|14627.02|14745.24|14625.24|10
1621752180000|2021-05-23 06:43:00|14745.67|14625.67|14745.32|14625.32|14746.27|14626.27|14744.4|14624.4|10
1621752190000|2021-05-23 06:43:10|14745.06|14625.06|14740.82|14620.82|14745.06|14625.06|14739.91|14619.91|10
1621752200000|2021-05-23 06:43:20|14741.45|14621.45|14747.9|14627.9|14747.9|14627.9|14741.45|14621.45|10
1621752210000|2021-05-23 06:43:30|14748.78|14628.78|14749.78|14629.78|14749.94|14629.94|14747.8|14627.8|10
1621752220000|2021-05-23 06:43:40|14749.38|14629.38|14753.83|14633.83|14753.91|14633.91|14749.38|14629.38|10
1621752230000|2021-05-23 06:43:50|14756.04|14636.04|14762.6|14642.6|14762.6|14642.6|14756.04|14636.04|10
1621752240000|2021-05-23 06:44:00|14761.61|14641.61|14760.47|14640.47|14762.4|14642.4|14760.47|14640.47|10
1621752250000|2021-05-23 06:44:10|14760.85|14640.85|14763.52|14643.52|14763.52|14643.52|14760.74|14640.74|10
1621752260000|2021-05-23 06:44:20|14764.04|14644.04|14765.76|14645.76|14766.01|14646.01|14764.04|14644.04|10
1621752270000|2021-05-23 06:44:30|14765.62|14645.62|14759.18|14639.18|14765.62|14645.62|14759.18|14639.18|9
1621752280000|2021-05-23 06:44:40|14759.06|14639.06|14757.09|14637.09|14759.1|14639.1|14756.21|14636.21|10
1621752290000|2021-05-23 06:44:50|14757.06|14637.06|14758.58|14638.58|14758.58|14638.58|14757.06|14637.06|10
1621752300000|2021-05-23 06:45:00|14759.08|14639.08|14751.35|14631.35|14759.08|14639.08|14751.35|14631.35|10
1621752310000|2021-05-23 06:45:10|14747.78|14627.78|14739.79|14619.79|14747.78|14627.78|14739.79|14619.79|10
1621752320000|2021-05-23 06:45:20|14738.32|14618.32|14730.46|14610.46|14738.32|14618.32|14730.46|14610.46|10
1621752330000|2021-05-23 06:45:30|14729.47|14609.47|14719.83|14599.83|14729.47|14609.47|14719.83|14599.83|10
1621752340000|2021-05-23 06:45:40|14717.33|14597.33|14708.43|14588.43|14717.33|14597.33|14708.43|14588.43|10
1621752350000|2021-05-23 06:45:50|14706.61|14586.61|14701.66|14581.66|14706.61|14586.61|14701.66|14581.66|10
1621752360000|2021-05-23 06:46:00|14700.59|14580.59|14698.47|14578.47|14700.59|14580.59|14697.79|14577.79|10
1621752370000|2021-05-23 06:46:10|14699.74|14579.74|14711.36|14591.36|14711.36|14591.36|14699.74|14579.74|10
1621752380000|2021-05-23 06:46:20|14711.45|14591.45|14717.7|14597.7|14717.7|14597.7|14711.45|14591.45|10
1621752390000|2021-05-23 06:46:30|14719.28|14599.28|14721.22|14601.22|14721.22|14601.22|14718.04|14598.04|10
1621752400000|2021-05-23 06:46:40|14723.62|14603.62|14724.53|14604.53|14725.15|14605.15|14723.62|14603.62|10
1621752410000|2021-05-23 06:46:50|14725.18|14605.18|14732.94|14612.94|14732.94|14612.94|14725.18|14605.18|10
1621752420000|2021-05-23 06:47:00|14733.6|14613.6|14739.39|14619.39|14740.31|14620.31|14733.44|14613.44|10
1621752430000|2021-05-23 06:47:10|14739.15|14619.15|14738.24|14618.24|14739.78|14619.78|14737.81|14617.81|10
1621752440000|2021-05-23 06:47:20|14737.96|14617.96|14732.54|14612.54|14737.96|14617.96|14732.54|14612.54|10
1621752450000|2021-05-23 06:47:30|14730.11|14610.11|14723.89|14603.89|14730.11|14610.11|14723.89|14603.89|10
1621752460000|2021-05-23 06:47:40|14723.23|14603.23|14719.83|14599.83|14723.23|14603.23|14719.36|14599.36|10
1621752470000|2021-05-23 06:47:50|14720.87|14600.87|14724.34|14604.34|14724.34|14604.34|14719.59|14599.59|10
1621752480000|2021-05-23 06:48:00|14725.34|14605.34|14729.1|14609.1|14729.1|14609.1|14725.34|14605.34|10
1621752490000|2021-05-23 06:48:10|14731.02|14611.02|14740.26|14620.26|14741.1|14621.1|14730.8|14610.8|10
1621752500000|2021-05-23 06:48:20|14743.87|14623.87|14748.35|14628.35|14748.35|14628.35|14743.87|14623.87|10
1621752510000|2021-05-23 06:48:30|14748.91|14628.91|14753.67|14633.67|14753.67|14633.67|14748.91|14628.91|10
1621752520000|2021-05-23 06:48:40|14754.07|14634.07|14757.95|14637.95|14757.95|14637.95|14754.07|14634.07|10
1621752530000|2021-05-23 06:48:50|14759.52|14639.52|14766.09|14646.09|14766.09|14646.09|14759.52|14639.52|10
1621752540000|2021-05-23 06:49:00|14766.26|14646.26|14752.29|14632.29|14766.88|14646.88|14752.29|14632.29|10
1621752550000|2021-05-23 06:49:10|14751.47|14631.47|14748.04|14628.04|14751.47|14631.47|14747.16|14627.16|10
1621752560000|2021-05-23 06:49:20|14748.47|14628.47|14750.37|14630.37|14750.92|14630.92|14748.22|14628.22|10
1621752570000|2021-05-23 06:49:30|14751.38|14631.38|14758.58|14638.58|14758.58|14638.58|14751.08|14631.08|10
1621752580000|2021-05-23 06:49:40|14758.54|14638.54|14761.29|14641.29|14761.4|14641.4|14758.54|14638.54|10
1621752590000|2021-05-23 06:49:50|14761.63|14641.63|14770.23|14650.23|14770.23|14650.23|14761.63|14641.63|10
1621752600000|2021-05-23 06:50:00|14769.27|14649.27|14769.92|14649.92|14769.92|14649.92|14767.68|14647.68|10
1621752610000|2021-05-23 06:50:10|14767.15|14647.15|14763.5|14643.5|14767.15|14647.15|14763.04|14643.04|10
1621752620000|2021-05-23 06:50:20|14763.21|14643.21|14763.08|14643.08|14763.25|14643.25|14762.51|14642.51|10
1621752630000|2021-05-23 06:50:30|14763.4|14643.4|14762.55|14642.55|14763.54|14643.54|14762.23|14642.23|10
1621752640000|2021-05-23 06:50:40|14764.99|14644.99|14765.49|14645.49|14765.67|14645.67|14764.95|14644.95|10
1621752650000|2021-05-23 06:50:50|14766.63|14646.63|14771.35|14651.35|14771.35|14651.35|14766.43|14646.43|10
1621752660000|2021-05-23 06:51:00|14771.69|14651.69|14772.79|14652.79|14774.41|14654.41|14771.51|14651.51|10
1621752670000|2021-05-23 06:51:10|14773.12|14653.12|14778.61|14658.61|14778.61|14658.61|14772.76|14652.76|10
1621752680000|2021-05-23 06:51:20|14778.99|14658.99|14781.39|14661.39|14781.6|14661.6|14778.99|14658.99|10
1621752690000|2021-05-23 06:51:30|14780.29|14660.29|14781.93|14661.93|14781.93|14661.93|14779.51|14659.51|10
1621752700000|2021-05-23 06:51:40|14781.56|14661.56|14781.46|14661.46|14782.3|14662.3|14780.68|14660.68|10
1621752710000|2021-05-23 06:51:50|14781.12|14661.12|14783.64|14663.64|14783.64|14663.64|14780.42|14660.42|9
1621752720000|2021-05-23 06:52:00|14784.15|14664.15|14775.52|14655.52|14784.15|14664.15|14775.52|14655.52|10
1621752730000|2021-05-23 06:52:10|14774.95|14654.95|14773.11|14653.11|14774.95|14654.95|14771.35|14651.35|10
1621752740000|2021-05-23 06:52:20|14773.03|14653.03|14768.35|14648.35|14773.35|14653.35|14768.35|14648.35|10
1621752750000|2021-05-23 06:52:30|14768.01|14648.01|14764.21|14644.21|14768.01|14648.01|14764.21|14644.21|10
1621752760000|2021-05-23 06:52:40|14762.62|14642.62|14756.59|14636.59|14762.62|14642.62|14756.59|14636.59|10
1621752770000|2021-05-23 06:52:50|14756.09|14636.09|14755.77|14635.77|14757.17|14637.17|14755.14|14635.14|10
1621752780000|2021-05-23 06:53:00|14755.82|14635.82|14751.72|14631.72|14756.2|14636.2|14751.72|14631.72|10
1621752790000|2021-05-23 06:53:10|14751.54|14631.54|14755.29|14635.29|14755.29|14635.29|14751.45|14631.45|10
1621752800000|2021-05-23 06:53:20|14756.15|14636.15|14757.58|14637.58|14758.48|14638.48|14756.15|14636.15|10
1621752810000|2021-05-23 06:53:30|14757.45|14637.45|14753.58|14633.58|14757.57|14637.57|14753.58|14633.58|10
1621752820000|2021-05-23 06:53:40|14752.88|14632.88|14749.44|14629.44|14752.88|14632.88|14749.44|14629.44|9
1621752830000|2021-05-23 06:53:50|14749.15|14629.15|14742.5|14622.5|14749.15|14629.15|14742.5|14622.5|10
1621752840000|2021-05-23 06:54:00|14741.14|14621.14|14735.73|14615.73|14741.39|14621.39|14735.59|14615.59|10
1621752850000|2021-05-23 06:54:10|14735.44|14615.44|14734.96|14614.96|14736.39|14616.39|14734.96|14614.96|10
1621752860000|2021-05-23 06:54:20|14731.66|14611.66|14725.56|14605.56|14731.66|14611.66|14725.56|14605.56|10
1621752870000|2021-05-23 06:54:30|14724.44|14604.44|14717.47|14597.47|14724.44|14604.44|14717.47|14597.47|10
1621752880000|2021-05-23 06:54:40|14717.17|14597.17|14718.9|14598.9|14718.9|14598.9|14716.52|14596.52|10
1621752890000|2021-05-23 06:54:50|14718.33|14598.33|14721.39|14601.39|14721.39|14601.39|14718.33|14598.33|10
1621752900000|2021-05-23 06:55:00|14720.81|14600.81|14712.29|14592.29|14720.81|14600.81|14712.16|14592.16|10
1621752910000|2021-05-23 06:55:10|14712.64|14592.64|14712.95|14592.95|14713.33|14593.33|14712.53|14592.53|10
1621752920000|2021-05-23 06:55:20|14712.96|14592.96|14703.93|14583.93|14713.69|14593.69|14703.93|14583.93|10
1621752930000|2021-05-23 06:55:30|14701.94|14581.94|14703.24|14583.24|14703.42|14583.42|14700.15|14580.15|10
1621752940000|2021-05-23 06:55:40|14704.69|14584.69|14699.24|14579.24|14705.68|14585.68|14699.24|14579.24|10
1621752950000|2021-05-23 06:55:50|14699.39|14579.39|14699.71|14579.71|14700.64|14580.64|14697.69|14577.69|10
1621752960000|2021-05-23 06:56:00|14699.35|14579.35|14701.7|14581.7|14701.7|14581.7|14699.06|14579.06|10
1621752970000|2021-05-23 06:56:10|14701.06|14581.06|14698.18|14578.18|14701.06|14581.06|14697.49|14577.49|10
1621752980000|2021-05-23 06:56:20|14698.43|14578.43|14687.44|14567.44|14698.43|14578.43|14687.44|14567.44|9
1621752990000|2021-05-23 06:56:30|14687.54|14567.54|14680.22|14560.22|14687.54|14567.54|14679.8|14559.8|10
1621753000000|2021-05-23 06:56:40|14680.3|14560.3|14674.85|14554.85|14680.96|14560.96|14674.85|14554.85|10
1621753010000|2021-05-23 06:56:50|14674.4|14554.4|14658.64|14538.64|14674.4|14554.4|14658.64|14538.64|10
1621753020000|2021-05-23 06:57:00|14655|14535|14635.85|14515.85|14655|14535|14635.85|14515.85|10
1621753030000|2021-05-23 06:57:10|14635|14515|14624.72|14504.72|14635|14515|14624.28|14504.28|10
1621753040000|2021-05-23 06:57:20|14625.94|14505.94|14624.22|14504.22|14627.3|14507.3|14624.2|14504.2|10
1621753050000|2021-05-23 06:57:30|14624.37|14504.37|14627.85|14507.85|14627.85|14507.85|14624.37|14504.37|10
1621753060000|2021-05-23 06:57:40|14628.21|14508.21|14626.12|14506.12|14628.3|14508.3|14625.78|14505.78|10
1621753070000|2021-05-23 06:57:50|14625.91|14505.91|14631.42|14511.42|14631.42|14511.42|14625.91|14505.91|10
1621753080000|2021-05-23 06:58:00|14632.6|14512.6|14655.95|14535.95|14655.95|14535.95|14632.6|14512.6|10
1621753090000|2021-05-23 06:58:10|14659.32|14539.32|14689.82|14569.82|14689.82|14569.82|14659.32|14539.32|10
1621753100000|2021-05-23 06:58:20|14690.77|14570.77|14697.85|14577.85|14697.9|14577.9|14690.77|14570.77|10
1621753110000|2021-05-23 06:58:30|14697.06|14577.06|14693.87|14573.87|14698.09|14578.09|14693.24|14573.24|10
1621753120000|2021-05-23 06:58:40|14695.39|14575.39|14694.53|14574.53|14695.66|14575.66|14693.25|14573.25|10
1621753130000|2021-05-23 06:58:50|14696.19|14576.19|14698.79|14578.79|14698.79|14578.79|14696.19|14576.19|10
1621753140000|2021-05-23 06:59:00|14699.95|14579.95|14707.96|14587.96|14708.28|14588.28|14699.95|14579.95|10
1621753150000|2021-05-23 06:59:10|14708.11|14588.11|14721.53|14601.53|14721.53|14601.53|14708.11|14588.11|10
1621753160000|2021-05-23 06:59:20|14723.73|14603.73|14735.15|14615.15|14736.97|14616.97|14723.73|14603.73|10
1621753170000|2021-05-23 06:59:30|14735.01|14615.01|14743.73|14623.73|14743.73|14623.73|14733.41|14613.41|10
1621753180000|2021-05-23 06:59:40|14746.63|14626.63|14749.59|14629.59|14749.59|14629.59|14746.63|14626.63|10
1621753190000|2021-05-23 06:59:50|14750.34|14630.34|14753.4|14633.4|14753.4|14633.4|14750.34|14630.34|10
1621753200000|2021-05-23 07:00:00|14752.83|14632.83|14747.99|14627.99|14752.93|14632.93|14747.99|14627.99|10
1621753210000|2021-05-23 07:00:10|14745.44|14625.44|14736.31|14616.31|14745.44|14625.44|14735.44|14615.44|10
1621753220000|2021-05-23 07:00:20|14737.34|14617.34|14726.5|14606.5|14737.46|14617.46|14726.5|14606.5|10
1621753230000|2021-05-23 07:00:30|14723.97|14603.97|14705.35|14585.35|14724.22|14604.22|14705.35|14585.35|10
1621753240000|2021-05-23 07:00:40|14702.19|14582.19|14694|14574|14702.19|14582.19|14694|14574|10
1621753250000|2021-05-23 07:00:50|14692.31|14572.31|14677.65|14557.65|14692.31|14572.31|14677.65|14557.65|10
1621753260000|2021-05-23 07:01:00|14678.36|14558.36|14672.61|14552.61|14678.47|14558.47|14672.61|14552.61|10
1621753270000|2021-05-23 07:01:10|14671.75|14551.75|14668.65|14548.65|14671.75|14551.75|14665.61|14545.61|10
1621753280000|2021-05-23 07:01:20|14668.03|14548.03|14671.37|14551.37|14672.92|14552.92|14668.03|14548.03|10
1621753290000|2021-05-23 07:01:30|14671.01|14551.01|14671.1|14551.1|14672.69|14552.69|14671.01|14551.01|10
1621753300000|2021-05-23 07:01:40|14670.52|14550.52|14668.21|14548.21|14670.52|14550.52|14668.15|14548.15|10
1621753310000|2021-05-23 07:01:50|14667.58|14547.58|14666.08|14546.08|14669.38|14549.38|14666.06|14546.06|10
1621753320000|2021-05-23 07:02:00|14666.86|14546.86|14673.41|14553.41|14673.41|14553.41|14666.86|14546.86|10
1621753330000|2021-05-23 07:02:10|14672.24|14552.24|14670.77|14550.77|14673.79|14553.79|14670.41|14550.41|10
1621753340000|2021-05-23 07:02:20|14670.44|14550.44|14663.85|14543.85|14670.44|14550.44|14663.49|14543.49|10
1621753350000|2021-05-23 07:02:30|14663.7|14543.7|14662.69|14542.69|14664.61|14544.61|14661.94|14541.94|10
1621753360000|2021-05-23 07:02:40|14661.72|14541.72|14669.03|14549.03|14669.03|14549.03|14661.44|14541.44|10
1621753370000|2021-05-23 07:02:50|14669.61|14549.61|14667.44|14547.44|14670.49|14550.49|14667.44|14547.44|10
1621753380000|2021-05-23 07:03:00|14667.87|14547.87|14669.13|14549.13|14669.98|14549.98|14667.42|14547.42|9
1621753390000|2021-05-23 07:03:10|14669.56|14549.56|14671.48|14551.48|14671.48|14551.48|14669.56|14549.56|9
1621753400000|2021-05-23 07:03:20|14671.68|14551.68|14672.66|14552.66|14673.36|14553.36|14670.18|14550.18|10
1621753410000|2021-05-23 07:03:30|14673.18|14553.18|14678.92|14558.92|14678.92|14558.92|14672.83|14552.83|10
1621753420000|2021-05-23 07:03:40|14679.19|14559.19|14683.75|14563.75|14683.75|14563.75|14679.19|14559.19|10
1621753430000|2021-05-23 07:03:50|14683.78|14563.78|14689.01|14569.01|14689.01|14569.01|14683.78|14563.78|10
1621753440000|2021-05-23 07:04:00|14688.95|14568.95|14694.75|14574.75|14694.75|14574.75|14688.95|14568.95|10
1621753450000|2021-05-23 07:04:10|14695.08|14575.08|14703.16|14583.16|14703.85|14583.85|14695.08|14575.08|10
1621753460000|2021-05-23 07:04:20|14703.87|14583.87|14713.9|14593.9|14713.9|14593.9|14703.87|14583.87|10
1621753470000|2021-05-23 07:04:30|14714.13|14594.13|14717.4|14597.4|14717.4|14597.4|14713.46|14593.46|10
1621753480000|2021-05-23 07:04:40|14717.08|14597.08|14715.35|14595.35|14717.65|14597.65|14715.35|14595.35|8
1621753490000|2021-05-23 07:04:50|14715.58|14595.58|14717.19|14597.19|14717.27|14597.27|14715.31|14595.31|10
1621753500000|2021-05-23 07:05:00|14717.17|14597.17|14715.02|14595.02|14717.44|14597.44|14715.02|14595.02|10
1621753510000|2021-05-23 07:05:10|14715.27|14595.27|14722.43|14602.43|14722.43|14602.43|14715.27|14595.27|10
1621753520000|2021-05-23 07:05:20|14723.33|14603.33|14723.12|14603.12|14724.67|14604.67|14723.12|14603.12|10
1621753530000|2021-05-23 07:05:30|14723.49|14603.49|14729.41|14609.41|14729.41|14609.41|14723.49|14603.49|10
1621753540000|2021-05-23 07:05:40|14730.16|14610.16|14740.83|14620.83|14740.83|14620.83|14730.16|14610.16|10
1621753550000|2021-05-23 07:05:50|14741.58|14621.58|14750.23|14630.23|14750.23|14630.23|14741.58|14621.58|10
1621753560000|2021-05-23 07:06:00|14751.58|14631.58|14767.74|14647.74|14767.74|14647.74|14751.58|14631.58|10
1621753570000|2021-05-23 07:06:10|14768.33|14648.33|14771.67|14651.67|14771.67|14651.67|14767.63|14647.63|9
1621753580000|2021-05-23 07:06:20|14772.02|14652.02|14774.48|14654.48|14775.18|14655.18|14770.79|14650.79|10
1621753590000|2021-05-23 07:06:30|14774.67|14654.67|14777.81|14657.81|14777.81|14657.81|14774.67|14654.67|10
1621753600000|2021-05-23 07:06:40|14777.76|14657.76|14781.38|14661.38|14781.38|14661.38|14777.76|14657.76|10
1621753610000|2021-05-23 07:06:50|14781.66|14661.66|14786.68|14666.68|14787.17|14667.17|14781.66|14661.66|10
1621753620000|2021-05-23 07:07:00|14787.01|14667.01|14800.74|14680.74|14800.74|14680.74|14787.01|14667.01|9
1621753630000|2021-05-23 07:07:10|14801.8|14681.8|14803.63|14683.63|14805.79|14685.79|14801.8|14681.8|10
1621753640000|2021-05-23 07:07:20|14805.08|14685.08|14792.93|14672.93|14805.08|14685.08|14792.93|14672.93|10
1621753650000|2021-05-23 07:07:30|14793.14|14673.14|14788.5|14668.5|14793.14|14673.14|14787.47|14667.47|10
1621753660000|2021-05-23 07:07:40|14788.56|14668.56|14795.88|14675.88|14795.88|14675.88|14788.56|14668.56|10
1621753670000|2021-05-23 07:07:50|14796.52|14676.52|14797.17|14677.17|14799.21|14679.21|14796.52|14676.52|10
1621753680000|2021-05-23 07:08:00|14798.25|14678.25|14800.73|14680.73|14801.25|14681.25|14797.09|14677.09|10
1621753690000|2021-05-23 07:08:10|14800.98|14680.98|14804.21|14684.21|14804.21|14684.21|14800.98|14680.98|10
1621753700000|2021-05-23 07:08:20|14804.63|14684.63|14810.05|14690.05|14810.05|14690.05|14804.63|14684.63|10
1621753710000|2021-05-23 07:08:30|14810.71|14690.71|14815.63|14695.63|14815.63|14695.63|14809.98|14689.98|9
1621753720000|2021-05-23 07:08:40|14815.85|14695.85|14817.74|14697.74|14818.11|14698.11|14815.51|14695.51|9
1621753730000|2021-05-23 07:08:50|14817.55|14697.55|14813.25|14693.25|14817.55|14697.55|14813.25|14693.25|10
1621753740000|2021-05-23 07:09:00|14814.33|14694.33|14812.72|14692.72|14814.62|14694.62|14812.72|14692.72|10
1621753750000|2021-05-23 07:09:10|14814.68|14694.68|14820.59|14700.59|14820.9|14700.9|14814.68|14694.68|10
1621753760000|2021-05-23 07:09:20|14819.45|14699.45|14824.34|14704.34|14824.34|14704.34|14819.45|14699.45|10
1621753770000|2021-05-23 07:09:30|14824.37|14704.37|14827.38|14707.38|14827.62|14707.62|14823.92|14703.92|10
1621753780000|2021-05-23 07:09:40|14827.84|14707.84|14834.67|14714.67|14834.67|14714.67|14827.84|14707.84|10
1621753790000|2021-05-23 07:09:50|14835|14715|14835.05|14715.05|14837.07|14717.07|14835|14715|10
1621753800000|2021-05-23 07:10:00|14835.64|14715.64|14832.23|14712.23|14836.5|14716.5|14832.23|14712.23|10
1621753810000|2021-05-23 07:10:10|14831.88|14711.88|14822.22|14702.22|14831.88|14711.88|14822.11|14702.11|10
1621753820000|2021-05-23 07:10:20|14821.18|14701.18|14820.1|14700.1|14821.44|14701.44|14819.85|14699.85|10
1621753830000|2021-05-23 07:10:30|14819.7|14699.7|14820.16|14700.16|14821.82|14701.82|14819.7|14699.7|10
1621753840000|2021-05-23 07:10:40|14821.02|14701.02|14816.9|14696.9|14821.02|14701.02|14816.9|14696.9|10
1621753850000|2021-05-23 07:10:50|14814.54|14694.54|14813.24|14693.24|14815.85|14695.85|14813.24|14693.24|10
1621753860000|2021-05-23 07:11:00|14813.13|14693.13|14810.12|14690.12|14813.21|14693.21|14809.36|14689.36|10
1621753870000|2021-05-23 07:11:10|14810.05|14690.05|14802.55|14682.55|14810.21|14690.21|14802.55|14682.55|10
1621753880000|2021-05-23 07:11:20|14801.82|14681.82|14794.32|14674.32|14802.08|14682.08|14794.32|14674.32|10
1621753890000|2021-05-23 07:11:30|14794.03|14674.03|14787.66|14667.66|14794.3|14674.3|14787.65|14667.65|10
1621753900000|2021-05-23 07:11:40|14786.73|14666.73|14788.33|14668.33|14788.33|14668.33|14785.22|14665.22|10
1621753910000|2021-05-23 07:11:50|14787.7|14667.7|14789.07|14669.07|14789.07|14669.07|14787.4|14667.4|10
1621753920000|2021-05-23 07:12:00|14789.25|14669.25|14794.39|14674.39|14794.39|14674.39|14789.05|14669.05|10
1621753930000|2021-05-23 07:12:10|14794.52|14674.52|14800.97|14680.97|14800.97|14680.97|14794.52|14674.52|10
1621753940000|2021-05-23 07:12:20|14801.89|14681.89|14801.87|14681.87|14802.53|14682.53|14801.34|14681.34|10
1621753950000|2021-05-23 07:12:30|14802.63|14682.63|14804.83|14684.83|14805.95|14685.95|14802.63|14682.63|10
1621753960000|2021-05-23 07:12:40|14804.66|14684.66|14798.56|14678.56|14805.01|14685.01|14798.56|14678.56|10
1621753970000|2021-05-23 07:12:50|14797.98|14677.98|14788.53|14668.53|14797.98|14677.98|14788.53|14668.53|10
1621753980000|2021-05-23 07:13:00|14785.83|14665.83|14779.79|14659.79|14785.83|14665.83|14779.52|14659.52|10
1621753990000|2021-05-23 07:13:10|14779.84|14659.84|14783.45|14663.45|14783.45|14663.45|14779.12|14659.12|10
1621754000000|2021-05-23 07:13:20|14783.82|14663.82|14788.09|14668.09|14788.09|14668.09|14783.82|14663.82|10
1621754010000|2021-05-23 07:13:30|14787.75|14667.75|14786.37|14666.37|14787.75|14667.75|14786.37|14666.37|10
1621754020000|2021-05-23 07:13:40|14785|14665|14783.4|14663.4|14785.03|14665.03|14783.4|14663.4|10
1621754030000|2021-05-23 07:13:50|14783.26|14663.26|14777.39|14657.39|14783.26|14663.26|14777.38|14657.38|10
1621754040000|2021-05-23 07:14:00|14777.37|14657.37|14774.76|14654.76|14777.54|14657.54|14774.68|14654.68|10
1621754050000|2021-05-23 07:14:10|14774.7|14654.7|14774.57|14654.57|14774.7|14654.7|14773.75|14653.75|10
1621754060000|2021-05-23 07:14:20|14774.54|14654.54|14775.54|14655.54|14775.8|14655.8|14774.21|14654.21|10
1621754070000|2021-05-23 07:14:30|14776.08|14656.08|14776.56|14656.56|14776.78|14656.78|14775.07|14655.07|10
1621754080000|2021-05-23 07:14:40|14775.6|14655.6|14773.84|14653.84|14775.6|14655.6|14773.84|14653.84|10
1621754090000|2021-05-23 07:14:50|14773.29|14653.29|14768.89|14648.89|14773.29|14653.29|14768|14648|10
1621754100000|2021-05-23 07:15:00|14768.57|14648.57|14759.09|14639.09|14768.57|14648.57|14759.09|14639.09|10
1621754110000|2021-05-23 07:15:10|14756.93|14636.93|14742.31|14622.31|14756.93|14636.93|14742.31|14622.31|10
1621754120000|2021-05-23 07:15:20|14741.65|14621.65|14733.16|14613.16|14741.65|14621.65|14733.16|14613.16|9
1621754130000|2021-05-23 07:15:30|14732.04|14612.04|14722.34|14602.34|14732.04|14612.04|14722.34|14602.34|9
1621754140000|2021-05-23 07:15:40|14722.07|14602.07|14723.03|14603.03|14724.4|14604.4|14721.91|14601.91|10
1621754150000|2021-05-23 07:15:50|14720.94|14600.94|14719.61|14599.61|14720.94|14600.94|14718.74|14598.74|10
1621754160000|2021-05-23 07:16:00|14718.99|14598.99|14708.68|14588.68|14718.99|14598.99|14708.68|14588.68|10
1621754170000|2021-05-23 07:16:10|14708.23|14588.23|14702.06|14582.06|14708.23|14588.23|14702.06|14582.06|9
1621754180000|2021-05-23 07:16:20|14702.05|14582.05|14692.48|14572.48|14702.05|14582.05|14692.48|14572.48|10
1621754190000|2021-05-23 07:16:30|14692.4|14572.4|14670.39|14550.39|14692.4|14572.4|14670.39|14550.39|10
1621754200000|2021-05-23 07:16:40|14670.36|14550.36|14661.08|14541.08|14670.36|14550.36|14661.08|14541.08|10
1621754210000|2021-05-23 07:16:50|14658.41|14538.41|14655.13|14535.13|14658.41|14538.41|14654.68|14534.68|10
1621754220000|2021-05-23 07:17:00|14654.8|14534.8|14635.3|14515.3|14654.8|14534.8|14635.3|14515.3|10
1621754230000|2021-05-23 07:17:10|14634.06|14514.06|14633.7|14513.7|14634.06|14514.06|14629.78|14509.78|10
1621754240000|2021-05-23 07:17:20|14635.84|14515.84|14640.12|14520.12|14641.97|14521.97|14635.84|14515.84|10
1621754250000|2021-05-23 07:17:30|14638.99|14518.99|14634.76|14514.76|14639.29|14519.29|14634.76|14514.76|10
1621754260000|2021-05-23 07:17:40|14634.86|14514.86|14634.15|14514.15|14635.5|14515.5|14633.39|14513.39|10
1621754270000|2021-05-23 07:17:50|14634.31|14514.31|14636|14516|14636.41|14516.41|14634.31|14514.31|10
1621754280000|2021-05-23 07:18:00|14636.18|14516.18|14649.06|14529.06|14649.06|14529.06|14636.18|14516.18|10
1621754290000|2021-05-23 07:18:10|14649.98|14529.98|14645.6|14525.6|14649.98|14529.98|14645.1|14525.1|10
1621754300000|2021-05-23 07:18:20|14644.48|14524.48|14640.95|14520.95|14644.48|14524.48|14640.74|14520.74|10
1621754310000|2021-05-23 07:18:30|14639.47|14519.47|14627.87|14507.87|14640.49|14520.49|14626.76|14506.76|10
1621754320000|2021-05-23 07:18:40|14626.91|14506.91|14618.58|14498.58|14626.91|14506.91|14618.58|14498.58|10
1621754330000|2021-05-23 07:18:50|14617.59|14497.59|14608.43|14488.43|14617.6|14497.6|14608.43|14488.43|9
1621754340000|2021-05-23 07:19:00|14608.34|14488.34|14593.53|14473.53|14608.34|14488.34|14593.53|14473.53|10
1621754350000|2021-05-23 07:19:10|14590.71|14470.71|14574.4|14454.4|14590.71|14470.71|14574.4|14454.4|10
1621754360000|2021-05-23 07:19:20|14574.1|14454.1|14558.69|14438.69|14574.1|14454.1|14558.69|14438.69|10
1621754370000|2021-05-23 07:19:30|14558.24|14438.24|14541.91|14421.91|14558.24|14438.24|14541.91|14421.91|10
1621754380000|2021-05-23 07:19:40|14541.19|14421.19|14532.04|14412.04|14541.19|14421.19|14532.04|14412.04|10
1621754390000|2021-05-23 07:19:50|14532.61|14412.61|14538.27|14418.27|14538.27|14418.27|14532.61|14412.61|10
1621754400000|2021-05-23 07:20:00|14538.08|14418.08|14549.68|14429.68|14549.68|14429.68|14538.08|14418.08|10
1621754410000|2021-05-23 07:20:10|14551.24|14431.24|14572.89|14452.89|14572.89|14452.89|14551.24|14431.24|10
1621754420000|2021-05-23 07:20:20|14575.02|14455.02|14580.69|14460.69|14583.55|14463.55|14575.02|14455.02|10
1621754430000|2021-05-23 07:20:30|14580.45|14460.45|14559.91|14439.91|14580.45|14460.45|14558.75|14438.75|10
1621754440000|2021-05-23 07:20:40|14559.94|14439.94|14541.97|14421.97|14559.94|14439.94|14541.97|14421.97|10
1621754450000|2021-05-23 07:20:50|14541.7|14421.7|14528.31|14408.31|14541.7|14421.7|14528.31|14408.31|10
1621754460000|2021-05-23 07:21:00|14526.6|14406.6|14514.55|14394.55|14526.6|14406.6|14514.55|14394.55|10
1621754470000|2021-05-23 07:21:10|14513.42|14393.42|14507.6|14387.6|14514.09|14394.09|14507.6|14387.6|10
1621754480000|2021-05-23 07:21:20|14506.74|14386.74|14504.81|14384.81|14506.74|14386.74|14503.62|14383.62|10
1621754490000|2021-05-23 07:21:30|14503.91|14383.91|14518.09|14398.09|14518.09|14398.09|14503.91|14383.91|10
1621754500000|2021-05-23 07:21:40|14518.99|14398.99|14524.25|14404.25|14524.25|14404.25|14518.32|14398.32|10
1621754510000|2021-05-23 07:21:50|14524.55|14404.55|14531.41|14411.41|14531.41|14411.41|14524.55|14404.55|10
1621754520000|2021-05-23 07:22:00|14532.16|14412.16|14528.91|14408.91|14535.09|14415.09|14528.91|14408.91|10
1621754530000|2021-05-23 07:22:10|14528.02|14408.02|14520.48|14400.48|14528.02|14408.02|14520.48|14400.48|10
1621754540000|2021-05-23 07:22:20|14519.08|14399.08|14520.09|14400.09|14520.17|14400.17|14518.35|14398.35|10
1621754550000|2021-05-23 07:22:30|14519.76|14399.76|14505.46|14385.46|14519.76|14399.76|14505.46|14385.46|10
1621754560000|2021-05-23 07:22:40|14504.08|14384.08|14492.13|14372.13|14504.08|14384.08|14491.61|14371.61|10
1621754570000|2021-05-23 07:22:50|14492.8|14372.8|14492.71|14372.71|14495.46|14375.46|14492.32|14372.32|10
1621754580000|2021-05-23 07:23:00|14492.12|14372.12|14492.68|14372.68|14494.63|14374.63|14490.9|14370.9|10
1621754590000|2021-05-23 07:23:10|14490.64|14370.64|14477.32|14357.32|14490.64|14370.64|14477.32|14357.32|10
1621754600000|2021-05-23 07:23:20|14476.93|14356.93|14471.44|14351.44|14476.93|14356.93|14470.75|14350.75|10
1621754610000|2021-05-23 07:23:30|14472.38|14352.38|14473.13|14353.13|14474.25|14354.25|14471.4|14351.4|10
1621754620000|2021-05-23 07:23:40|14473.06|14353.06|14471.14|14351.14|14474.1|14354.1|14469.55|14349.55|10
1621754630000|2021-05-23 07:23:50|14472.94|14352.94|14475.26|14355.26|14475.26|14355.26|14472.01|14352.01|10
1621754640000|2021-05-23 07:24:00|14474.89|14354.89|14478.43|14358.43|14478.43|14358.43|14473.41|14353.41|10
1621754650000|2021-05-23 07:24:10|14479.05|14359.05|14472.16|14352.16|14480.47|14360.47|14472.16|14352.16|10
1621754660000|2021-05-23 07:24:20|14471.43|14351.43|14463.87|14343.87|14471.43|14351.43|14462.26|14342.26|10
1621754670000|2021-05-23 07:24:30|14463.92|14343.92|14459.42|14339.42|14464.03|14344.03|14459.27|14339.27|10
1621754680000|2021-05-23 07:24:40|14460.73|14340.73|14453.32|14333.32|14461.39|14341.39|14453.32|14333.32|10
1621754690000|2021-05-23 07:24:50|14453.9|14333.9|14451.95|14331.95|14453.9|14333.9|14451.06|14331.06|10
1621754700000|2021-05-23 07:25:00|14453.41|14333.41|14474.97|14354.97|14474.97|14354.97|14453.41|14333.41|10
1621754710000|2021-05-23 07:25:10|14477.64|14357.64|14493.66|14373.66|14493.66|14373.66|14477.64|14357.64|10
1621754720000|2021-05-23 07:25:20|14490.46|14370.46|14467.68|14347.68|14490.96|14370.96|14467.68|14347.68|10
1621754730000|2021-05-23 07:25:30|14466.85|14346.85|14466.16|14346.16|14466.85|14346.85|14459.74|14339.74|10
1621754740000|2021-05-23 07:25:40|14465.52|14345.52|14470.77|14350.77|14470.77|14350.77|14465.52|14345.52|10
1621754750000|2021-05-23 07:25:50|14471.44|14351.44|14469.78|14349.78|14471.44|14351.44|14467.68|14347.68|10
1621754760000|2021-05-23 07:26:00|14469.36|14349.36|14455.45|14335.45|14469.36|14349.36|14455.45|14335.45|10
1621754770000|2021-05-23 07:26:10|14456.58|14336.58|14452.07|14332.07|14456.58|14336.58|14452.07|14332.07|10
1621754780000|2021-05-23 07:26:20|14453.31|14333.31|14460.62|14340.62|14460.62|14340.62|14453.31|14333.31|10
1621754790000|2021-05-23 07:26:30|14460.77|14340.77|14460.2|14340.2|14460.77|14340.77|14456.18|14336.18|10
1621754800000|2021-05-23 07:26:40|14461.8|14341.8|14465.08|14345.08|14465.08|14345.08|14461.8|14341.8|10
1621754810000|2021-05-23 07:26:50|14465.38|14345.38|14484.58|14364.58|14484.58|14364.58|14465.01|14345.01|10
1621754820000|2021-05-23 07:27:00|14485.34|14365.34|14485.03|14365.03|14488.08|14368.08|14484.78|14364.78|10
1621754830000|2021-05-23 07:27:10|14484.53|14364.53|14486.24|14366.24|14486.24|14366.24|14482.04|14362.04|10
1621754840000|2021-05-23 07:27:20|14487.16|14367.16|14488.02|14368.02|14488.75|14368.75|14486.94|14366.94|10
1621754850000|2021-05-23 07:27:30|14488.35|14368.35|14500.07|14380.07|14500.07|14380.07|14488.35|14368.35|10
1621754860000|2021-05-23 07:27:40|14502.88|14382.88|14520.2|14400.2|14520.2|14400.2|14502.88|14382.88|10
1621754870000|2021-05-23 07:27:50|14520.87|14400.87|14527.51|14407.51|14528.92|14408.92|14520.87|14400.87|10
1621754880000|2021-05-23 07:28:00|14528.27|14408.27|14536.28|14416.28|14536.28|14416.28|14528.27|14408.27|10
1621754890000|2021-05-23 07:28:10|14537.15|14417.15|14542.47|14422.47|14542.47|14422.47|14537.15|14417.15|9
1621754900000|2021-05-23 07:28:20|14542.08|14422.08|14544.84|14424.84|14545.2|14425.2|14541.46|14421.46|10
1621754910000|2021-05-23 07:28:30|14545.06|14425.06|14545.01|14425.01|14545.9|14425.9|14544.46|14424.46|10
1621754920000|2021-05-23 07:28:40|14544.59|14424.59|14531.87|14411.87|14544.59|14424.59|14531.87|14411.87|10
1621754930000|2021-05-23 07:28:50|14529.42|14409.42|14518.75|14398.75|14529.42|14409.42|14518.75|14398.75|10
1621754940000|2021-05-23 07:29:00|14518.03|14398.03|14515.29|14395.29|14518.03|14398.03|14515.29|14395.29|10
1621754950000|2021-05-23 07:29:10|14515.39|14395.39|14515.17|14395.17|14515.41|14395.41|14514.13|14394.13|10
1621754960000|2021-05-23 07:29:20|14516.74|14396.74|14520.98|14400.98|14521.24|14401.24|14516.74|14396.74|10
1621754970000|2021-05-23 07:29:30|14521.5|14401.5|14518.9|14398.9|14521.5|14401.5|14518.9|14398.9|10
1621754980000|2021-05-23 07:29:40|14519.21|14399.21|14526.43|14406.43|14526.43|14406.43|14518.77|14398.77|9
1621754990000|2021-05-23 07:29:50|14528.35|14408.35|14531.75|14411.75|14533.77|14413.77|14528.35|14408.35|10
1621755000000|2021-05-23 07:30:00|14533.91|14413.91|14541.17|14421.17|14541.17|14421.17|14533.91|14413.91|10
1621755010000|2021-05-23 07:30:10|14543.08|14423.08|14550.08|14430.08|14550.08|14430.08|14543.08|14423.08|10
1621755020000|2021-05-23 07:30:20|14549.51|14429.51|14554.39|14434.39|14554.39|14434.39|14549.51|14429.51|10
1621755030000|2021-05-23 07:30:30|14554.42|14434.42|14560.8|14440.8|14560.8|14440.8|14554.42|14434.42|10
1621755040000|2021-05-23 07:30:40|14561.58|14441.58|14567.9|14447.9|14567.9|14447.9|14561.33|14441.33|10
1621755050000|2021-05-23 07:30:50|14568.51|14448.51|14575|14455|14575|14455|14568.51|14448.51|10
1621755060000|2021-05-23 07:31:00|14572.96|14452.96|14578.95|14458.95|14578.95|14458.95|14571.68|14451.68|10
1621755070000|2021-05-23 07:31:10|14579.56|14459.56|14580.41|14460.41|14580.46|14460.46|14577.62|14457.62|10
1621755080000|2021-05-23 07:31:20|14580.43|14460.43|14585.87|14465.87|14586.08|14466.08|14580.21|14460.21|10
1621755090000|2021-05-23 07:31:30|14586.55|14466.55|14584.95|14464.95|14587.65|14467.65|14584.56|14464.56|10
1621755100000|2021-05-23 07:31:40|14584.88|14464.88|14584.75|14464.75|14585.36|14465.36|14583.82|14463.82|10
1621755110000|2021-05-23 07:31:50|14584.38|14464.38|14586.59|14466.59|14586.96|14466.96|14584.23|14464.23|10
1621755120000|2021-05-23 07:32:00|14586.92|14466.92|14578.93|14458.93|14587.54|14467.54|14578.93|14458.93|10
1621755130000|2021-05-23 07:32:10|14579.49|14459.49|14567.54|14447.54|14579.49|14459.49|14567.54|14447.54|10
1621755140000|2021-05-23 07:32:20|14566.21|14446.21|14555.61|14435.61|14566.44|14446.44|14555.61|14435.61|10
1621755150000|2021-05-23 07:32:30|14555.09|14435.09|14546.64|14426.64|14555.09|14435.09|14546.64|14426.64|10
1621755160000|2021-05-23 07:32:40|14545.66|14425.66|14532.32|14412.32|14545.66|14425.66|14532.32|14412.32|10
1621755170000|2021-05-23 07:32:50|14531.99|14411.99|14522.64|14402.64|14532.29|14412.29|14522.64|14402.64|10
1621755180000|2021-05-23 07:33:00|14520.41|14400.41|14503.06|14383.06|14520.41|14400.41|14502.39|14382.39|10
1621755190000|2021-05-23 07:33:10|14503.54|14383.54|14498.94|14378.94|14503.64|14383.64|14497.73|14377.73|10
1621755200000|2021-05-23 07:33:20|14498.93|14378.93|14498.95|14378.95|14501.13|14381.13|14498.93|14378.93|10
1621755210000|2021-05-23 07:33:30|14498.99|14378.99|14501.1|14381.1|14501.46|14381.46|14498.99|14378.99|10
1621755220000|2021-05-23 07:33:40|14501.83|14381.83|14500.25|14380.25|14503.14|14383.14|14500.25|14380.25|10
1621755230000|2021-05-23 07:33:50|14500.37|14380.37|14492.93|14372.93|14500.37|14380.37|14492.67|14372.67|10
1621755240000|2021-05-23 07:34:00|14493.65|14373.65|14478.22|14358.22|14493.65|14373.65|14478.22|14358.22|10
1621755250000|2021-05-23 07:34:10|14475.98|14355.98|14460.06|14340.06|14475.98|14355.98|14460.06|14340.06|10
1621755260000|2021-05-23 07:34:20|14459.25|14339.25|14453.32|14333.32|14460.17|14340.17|14453.32|14333.32|10
1621755270000|2021-05-23 07:34:30|14451.66|14331.66|14448.6|14328.6|14452.06|14332.06|14448.55|14328.55|10
1621755280000|2021-05-23 07:34:40|14446.78|14326.78|14448.35|14328.35|14448.35|14328.35|14446.78|14326.78|9
1621755290000|2021-05-23 07:34:50|14448.56|14328.56|14446.42|14326.42|14448.56|14328.56|14446.42|14326.42|10
1621755300000|2021-05-23 07:35:00|14446.14|14326.14|14455.2|14335.2|14455.2|14335.2|14446.14|14326.14|10
1621755310000|2021-05-23 07:35:10|14455.59|14335.59|14458.01|14338.01|14459.08|14339.08|14455.59|14335.59|10
1621755320000|2021-05-23 07:35:20|14457.93|14337.93|14456.06|14336.06|14457.93|14337.93|14455.74|14335.74|9
1621755330000|2021-05-23 07:35:30|14456.66|14336.66|14452.14|14332.14|14456.66|14336.66|14452.14|14332.14|10
1621755340000|2021-05-23 07:35:40|14452.51|14332.51|14450.33|14330.33|14453.02|14333.02|14450.33|14330.33|10
1621755350000|2021-05-23 07:35:50|14450.17|14330.17|14451.57|14331.57|14451.57|14331.57|14448.55|14328.55|10
1621755360000|2021-05-23 07:36:00|14452.35|14332.35|14444.11|14324.11|14452.35|14332.35|14444.11|14324.11|10
1621755370000|2021-05-23 07:36:10|14444.34|14324.34|14445.5|14325.5|14445.5|14325.5|14442.35|14322.35|9
1621755380000|2021-05-23 07:36:20|14446.07|14326.07|14449.68|14329.68|14449.73|14329.73|14446.07|14326.07|10
1621755390000|2021-05-23 07:36:30|14449.61|14329.61|14464.66|14344.66|14464.66|14344.66|14449.6|14329.6|10
1621755400000|2021-05-23 07:36:40|14464.05|14344.05|14465.93|14345.93|14466.87|14346.87|14464.05|14344.05|10
1621755410000|2021-05-23 07:36:50|14465.12|14345.12|14469.23|14349.23|14469.23|14349.23|14464.46|14344.46|10
1621755420000|2021-05-23 07:37:00|14473.13|14353.13|14483.31|14363.31|14483.31|14363.31|14473.13|14353.13|10
1621755430000|2021-05-23 07:37:10|14484.39|14364.39|14497.6|14377.6|14497.6|14377.6|14484.39|14364.39|10
1621755440000|2021-05-23 07:37:20|14500.51|14380.51|14509.6|14389.6|14510.4|14390.4|14500.51|14380.51|10
1621755450000|2021-05-23 07:37:30|14508.81|14388.81|14505.75|14385.75|14508.81|14388.81|14503.87|14383.87|10
1621755460000|2021-05-23 07:37:40|14505.95|14385.95|14510.14|14390.14|14510.14|14390.14|14505.95|14385.95|10
1621755470000|2021-05-23 07:37:50|14510.83|14390.83|14513.32|14393.32|14513.32|14393.32|14509.52|14389.52|10
1621755480000|2021-05-23 07:38:00|14514.07|14394.07|14527.84|14407.84|14527.84|14407.84|14514.07|14394.07|10
1621755490000|2021-05-23 07:38:10|14528.16|14408.16|14529.19|14409.19|14529.88|14409.88|14528.16|14408.16|10
1621755500000|2021-05-23 07:38:20|14529.73|14409.73|14532.51|14412.51|14532.51|14412.51|14529.73|14409.73|9
1621755510000|2021-05-23 07:38:30|14532.89|14412.89|14524.43|14404.43|14532.89|14412.89|14524.43|14404.43|9
1621755520000|2021-05-23 07:38:40|14523.86|14403.86|14512.58|14392.58|14524.31|14404.31|14512.58|14392.58|10
1621755530000|2021-05-23 07:38:50|14512.5|14392.5|14511.36|14391.36|14512.5|14392.5|14510.42|14390.42|9
1621755540000|2021-05-23 07:39:00|14511.58|14391.58|14511.55|14391.55|14513.23|14393.23|14511.04|14391.04|10
1621755550000|2021-05-23 07:39:10|14510.19|14390.19|14498.48|14378.48|14510.19|14390.19|14498.48|14378.48|10
1621755560000|2021-05-23 07:39:20|14499.1|14379.1|14499.1|14379.1|14499.1|14379.1|14499.1|14379.1|1
1621755570000|2021-05-23 07:39:30|14499.83|14379.83|14491.39|14371.39|14500.29|14380.29|14491.39|14371.39|10
1621755580000|2021-05-23 07:39:40|14490.95|14370.95|14486.71|14366.71|14490.95|14370.95|14486.15|14366.15|10
1621755590000|2021-05-23 07:39:50|14487.05|14367.05|14487.44|14367.44|14487.44|14367.44|14485.8|14365.8|10
1621755600000|2021-05-23 07:40:00|14487.65|14367.65|14488.76|14368.76|14489.25|14369.25|14487.65|14367.65|10
1621755610000|2021-05-23 07:40:10|14490.37|14370.37|14496.79|14376.79|14496.79|14376.79|14490.2|14370.2|10
1621755620000|2021-05-23 07:40:20|14498.41|14378.41|14514.05|14394.05|14514.14|14394.14|14498.41|14378.41|9
1621755630000|2021-05-23 07:40:30|14515.24|14395.24|14520.62|14400.62|14520.62|14400.62|14515.24|14395.24|10
1621755640000|2021-05-23 07:40:40|14520.72|14400.72|14527.85|14407.85|14527.85|14407.85|14520.72|14400.72|10
1621755650000|2021-05-23 07:40:50|14528.22|14408.22|14534.9|14414.9|14534.9|14414.9|14528.22|14408.22|10
1621755660000|2021-05-23 07:41:00|14535.76|14415.76|14529.43|14409.43|14535.76|14415.76|14529.43|14409.43|10
1621755670000|2021-05-23 07:41:10|14530.02|14410.02|14524.39|14404.39|14530.02|14410.02|14523.88|14403.88|10
1621755680000|2021-05-23 07:41:20|14525.28|14405.28|14526.62|14406.62|14527.64|14407.64|14525.28|14405.28|10
1621755690000|2021-05-23 07:41:30|14527.06|14407.06|14532.22|14412.22|14532.22|14412.22|14527.06|14407.06|10
1621755700000|2021-05-23 07:41:40|14532.51|14412.51|14535.76|14415.76|14535.76|14415.76|14532.09|14412.09|10
1621755710000|2021-05-23 07:41:50|14536.78|14416.78|14539.48|14419.48|14539.48|14419.48|14536.78|14416.78|10
1621755720000|2021-05-23 07:42:00|14539.73|14419.73|14544.89|14424.89|14544.89|14424.89|14539.73|14419.73|10
1621755730000|2021-05-23 07:42:10|14545.28|14425.28|14546.64|14426.64|14546.64|14426.64|14545.28|14425.28|9
1621755740000|2021-05-23 07:42:20|14546.89|14426.89|14553.5|14433.5|14553.5|14433.5|14546.89|14426.89|10
1621755750000|2021-05-23 07:42:30|14553.82|14433.82|14558.47|14438.47|14559.05|14439.05|14553.32|14433.32|10
1621755760000|2021-05-23 07:42:40|14558.4|14438.4|14559.84|14439.84|14560.14|14440.14|14558.25|14438.25|10
1621755770000|2021-05-23 07:42:50|14559.17|14439.17|14557.34|14437.34|14560.6|14440.6|14557.34|14437.34|9
1621755780000|2021-05-23 07:43:00|14556.79|14436.79|14557.21|14437.21|14558|14438|14556.71|14436.71|10
1621755790000|2021-05-23 07:43:10|14556.68|14436.68|14541.28|14421.28|14556.68|14436.68|14541.28|14421.28|10
1621755800000|2021-05-23 07:43:20|14540.67|14420.67|14527.96|14407.96|14540.67|14420.67|14527.96|14407.96|10
1621755810000|2021-05-23 07:43:30|14526.36|14406.36|14506.57|14386.57|14526.36|14406.36|14506.57|14386.57|10
1621755820000|2021-05-23 07:43:40|14503.92|14383.92|14488.73|14368.73|14503.92|14383.92|14488.73|14368.73|10
1621755830000|2021-05-23 07:43:50|14487.67|14367.67|14474.12|14354.12|14487.67|14367.67|14474.12|14354.12|10
1621755840000|2021-05-23 07:44:00|14474.24|14354.24|14453.31|14333.31|14474.35|14354.35|14453.31|14333.31|10
1621755850000|2021-05-23 07:44:10|14448.57|14328.57|14433.94|14313.94|14448.57|14328.57|14433.94|14313.94|10
1621755860000|2021-05-23 07:44:20|14432.05|14312.05|14431.49|14311.49|14432.05|14312.05|14428.72|14308.72|10
1621755870000|2021-05-23 07:44:30|14431.24|14311.24|14426.24|14306.24|14431.66|14311.66|14426.24|14306.24|10
1621755880000|2021-05-23 07:44:40|14425.91|14305.91|14429.4|14309.4|14429.4|14309.4|14425.91|14305.91|10
1621755890000|2021-05-23 07:44:50|14429.74|14309.74|14435.83|14315.83|14435.83|14315.83|14429.64|14309.64|10
1621755900000|2021-05-23 07:45:00|14435.71|14315.71|14427|14307|14435.71|14315.71|14427|14307|10
1621755910000|2021-05-23 07:45:10|14424.83|14304.83|14422.59|14302.59|14425.39|14305.39|14421.64|14301.64|10
1621755920000|2021-05-23 07:45:20|14422.73|14302.73|14435.28|14315.28|14435.28|14315.28|14422.73|14302.73|10
1621755930000|2021-05-23 07:45:30|14434.96|14314.96|14458.27|14338.27|14458.27|14338.27|14434.96|14314.96|10
1621755940000|2021-05-23 07:45:40|14460.94|14340.94|14472.71|14352.71|14472.77|14352.77|14460.94|14340.94|10
1621755950000|2021-05-23 07:45:50|14473.91|14353.91|14481.66|14361.66|14481.66|14361.66|14473.91|14353.91|10
1621755960000|2021-05-23 07:46:00|14482.6|14362.6|14473.11|14353.11|14484.93|14364.93|14473.11|14353.11|10
1621755970000|2021-05-23 07:46:10|14473.04|14353.04|14465.21|14345.21|14473.04|14353.04|14465.21|14345.21|10
1621755980000|2021-05-23 07:46:20|14460.68|14340.68|14450.49|14330.49|14461.67|14341.67|14450.49|14330.49|10
1621755990000|2021-05-23 07:46:30|14450.3|14330.3|14440.49|14320.49|14451.64|14331.64|14440.49|14320.49|10
1621756000000|2021-05-23 07:46:40|14440.86|14320.86|14443.01|14323.01|14443.01|14323.01|14436.98|14316.98|10
1621756010000|2021-05-23 07:46:50|14445.85|14325.85|14453.55|14333.55|14453.55|14333.55|14445.85|14325.85|10
1621756020000|2021-05-23 07:47:00|14453.36|14333.36|14447.27|14327.27|14455.1|14335.1|14447.27|14327.27|10
1621756030000|2021-05-23 07:47:10|14445.87|14325.87|14438.92|14318.92|14445.87|14325.87|14438.92|14318.92|10
1621756040000|2021-05-23 07:47:20|14436.19|14316.19|14430.39|14310.39|14436.19|14316.19|14430.24|14310.24|10
1621756050000|2021-05-23 07:47:30|14430.27|14310.27|14440.04|14320.04|14440.04|14320.04|14430.27|14310.27|10
1621756060000|2021-05-23 07:47:40|14440.46|14320.46|14442.02|14322.02|14443.44|14323.44|14440.46|14320.46|10
1621756070000|2021-05-23 07:47:50|14443.29|14323.29|14442.58|14322.58|14445.03|14325.03|14442.58|14322.58|10
1621756080000|2021-05-23 07:48:00|14441.83|14321.83|14440.26|14320.26|14442.27|14322.27|14440.05|14320.05|10
1621756090000|2021-05-23 07:48:10|14439.54|14319.54|14433.98|14313.98|14439.54|14319.54|14433.75|14313.75|10
1621756100000|2021-05-23 07:48:20|14435.07|14315.07|14434.36|14314.36|14435.31|14315.31|14433.64|14313.64|10
1621756110000|2021-05-23 07:48:30|14435.43|14315.43|14430.49|14310.49|14435.8|14315.8|14430.49|14310.49|10
1621756120000|2021-05-23 07:48:40|14430.69|14310.69|14427.83|14307.83|14431.16|14311.16|14426.27|14306.27|10
1621756130000|2021-05-23 07:48:50|14426.81|14306.81|14427.14|14307.14|14427.7|14307.7|14425.97|14305.97|10
1621756140000|2021-05-23 07:49:00|14426.59|14306.59|14420.09|14300.09|14427.7|14307.7|14420.09|14300.09|10
1621756150000|2021-05-23 07:49:10|14420.22|14300.22|14410.01|14290.01|14420.22|14300.22|14410.01|14290.01|10
1621756160000|2021-05-23 07:49:20|14408.62|14288.62|14377.93|14257.93|14408.62|14288.62|14377.93|14257.93|10
1621756170000|2021-05-23 07:49:30|14375.74|14255.74|14365.33|14245.33|14375.74|14255.74|14365.33|14245.33|10
1621756180000|2021-05-23 07:49:40|14365.44|14245.44|14353.04|14233.04|14365.75|14245.75|14353.04|14233.04|10
1621756190000|2021-05-23 07:49:50|14349.86|14229.86|14319.11|14199.11|14349.86|14229.86|14319.11|14199.11|10
1621756200000|2021-05-23 07:50:00|14316.07|14196.07|14304.26|14184.26|14316.07|14196.07|14301.42|14181.42|10
1621756210000|2021-05-23 07:50:10|14307.4|14187.4|14318.27|14198.27|14319.1|14199.1|14305.89|14185.89|10
1621756220000|2021-05-23 07:50:20|14318.66|14198.66|14315.2|14195.2|14319.56|14199.56|14315.2|14195.2|10
1621756230000|2021-05-23 07:50:30|14316.49|14196.49|14315.67|14195.67|14316.97|14196.97|14314.64|14194.64|10
1621756240000|2021-05-23 07:50:40|14315.98|14195.98|14317.15|14197.15|14317.89|14197.89|14315.96|14195.96|10
1621756250000|2021-05-23 07:50:50|14320.53|14200.53|14330.93|14210.93|14330.93|14210.93|14320.19|14200.19|10
1621756260000|2021-05-23 07:51:00|14331.54|14211.54|14348.22|14228.22|14348.22|14228.22|14331.32|14211.32|10
1621756270000|2021-05-23 07:51:10|14350.39|14230.39|14362.34|14242.34|14362.34|14242.34|14350.39|14230.39|10
1621756280000|2021-05-23 07:51:20|14362.44|14242.44|14353.27|14233.27|14362.44|14242.44|14353.27|14233.27|10
1621756290000|2021-05-23 07:51:30|14354.55|14234.55|14344.8|14224.8|14354.55|14234.55|14344.8|14224.8|10
1621756300000|2021-05-23 07:51:40|14343.19|14223.19|14320.27|14200.27|14343.19|14223.19|14320.27|14200.27|10
1621756310000|2021-05-23 07:51:50|14320.16|14200.16|14304.41|14184.41|14320.16|14200.16|14304.41|14184.41|10
1621756320000|2021-05-23 07:52:00|14302.16|14182.16|14284.68|14164.68|14302.16|14182.16|14284.68|14164.68|10
1621756330000|2021-05-23 07:52:10|14275.32|14155.32|14250.03|14130.03|14275.32|14155.32|14250.03|14130.03|10
1621756340000|2021-05-23 07:52:20|14250.26|14130.26|14249.34|14129.34|14253.48|14133.48|14249.34|14129.34|10
1621756350000|2021-05-23 07:52:30|14251.34|14131.34|14251.51|14131.51|14252.99|14132.99|14247.58|14127.58|10
1621756360000|2021-05-23 07:52:40|14254.03|14134.03|14259.12|14139.12|14259.12|14139.12|14253.1|14133.1|10
1621756370000|2021-05-23 07:52:50|14257.2|14137.2|14245.87|14125.87|14257.2|14137.2|14245.87|14125.87|10
1621756380000|2021-05-23 07:53:00|14245.59|14125.59|14254.51|14134.51|14254.51|14134.51|14243.89|14123.89|10
1621756390000|2021-05-23 07:53:10|14255.64|14135.64|14242.97|14122.97|14255.64|14135.64|14242.97|14122.97|10
1621756400000|2021-05-23 07:53:20|14238.38|14118.38|14230.14|14110.14|14238.51|14118.51|14230.14|14110.14|10
1621756410000|2021-05-23 07:53:30|14230.51|14110.51|14218.38|14098.38|14230.51|14110.51|14218.38|14098.38|10
1621756420000|2021-05-23 07:53:40|14219.04|14099.04|14221.14|14101.14|14221.14|14101.14|14216.02|14096.02|10
1621756430000|2021-05-23 07:53:50|14223.73|14103.73|14236.2|14116.2|14236.2|14116.2|14223.73|14103.73|10
1621756440000|2021-05-23 07:54:00|14234.36|14114.36|14208.96|14088.96|14234.36|14114.36|14208.96|14088.96|10
1621756450000|2021-05-23 07:54:10|14205.62|14085.62|14211.29|14091.29|14211.29|14091.29|14202.38|14082.38|10
1621756460000|2021-05-23 07:54:20|14210.82|14090.82|14217.53|14097.53|14217.53|14097.53|14210.82|14090.82|10
1621756470000|2021-05-23 07:54:30|14219.12|14099.12|14249.32|14129.32|14249.32|14129.32|14219.12|14099.12|10
1621756480000|2021-05-23 07:54:40|14255.47|14135.47|14266.81|14146.81|14266.81|14146.81|14255.47|14135.47|9
1621756490000|2021-05-23 07:54:50|14267.32|14147.32|14291.65|14171.65|14291.65|14171.65|14267.32|14147.32|10
1621756500000|2021-05-23 07:55:00|14293.07|14173.07|14305.01|14185.01|14319.52|14199.52|14293.07|14173.07|10
1621756510000|2021-05-23 07:55:10|14303.78|14183.78|14328.59|14208.59|14328.59|14208.59|14303.78|14183.78|10
1621756520000|2021-05-23 07:55:20|14327.81|14207.81|14318.1|14198.1|14331.47|14211.47|14318.1|14198.1|9
1621756530000|2021-05-23 07:55:30|14318.21|14198.21|14299.65|14179.65|14318.21|14198.21|14299.65|14179.65|10
1621756540000|2021-05-23 07:55:40|14300.19|14180.19|14291.92|14171.92|14300.27|14180.27|14291.92|14171.92|10
1621756550000|2021-05-23 07:55:50|14291.96|14171.96|14284.91|14164.91|14291.96|14171.96|14283.98|14163.98|10
1621756560000|2021-05-23 07:56:00|14283.22|14163.22|14277.46|14157.46|14283.22|14163.22|14276.8|14156.8|9
1621756570000|2021-05-23 07:56:10|14278.14|14158.14|14279.15|14159.15|14279.57|14159.57|14278.01|14158.01|10
1621756580000|2021-05-23 07:56:20|14279.91|14159.91|14285.94|14165.94|14286.77|14166.77|14279.91|14159.91|10
1621756590000|2021-05-23 07:56:30|14285.74|14165.74|14300.6|14180.6|14300.6|14180.6|14279.48|14159.48|10
1621756600000|2021-05-23 07:56:40|14301.29|14181.29|14334.1|14214.1|14334.1|14214.1|14300.89|14180.89|10
1621756610000|2021-05-23 07:56:50|14336.28|14216.28|14340.61|14220.61|14342.08|14222.08|14336.28|14216.28|10
1621756620000|2021-05-23 07:57:00|14340.34|14220.34|14365.2|14245.2|14365.2|14245.2|14340.34|14220.34|10
1621756630000|2021-05-23 07:57:10|14368.16|14248.16|14391.44|14271.44|14391.44|14271.44|14368.16|14248.16|10
1621756640000|2021-05-23 07:57:20|14397.57|14277.57|14406.38|14286.38|14411.23|14291.23|14397.57|14277.57|10
1621756650000|2021-05-23 07:57:30|14406.76|14286.76|14406.77|14286.77|14407.33|14287.33|14405.48|14285.48|10
1621756660000|2021-05-23 07:57:40|14405.57|14285.57|14398.96|14278.96|14405.57|14285.57|14398.03|14278.03|10
1621756670000|2021-05-23 07:57:50|14398.4|14278.4|14396.64|14276.64|14398.4|14278.4|14395.67|14275.67|10
1621756680000|2021-05-23 07:58:00|14397.89|14277.89|14391.32|14271.32|14397.91|14277.91|14391.32|14271.32|10
1621756690000|2021-05-23 07:58:10|14391.24|14271.24|14384.66|14264.66|14391.24|14271.24|14384.29|14264.29|10
1621756700000|2021-05-23 07:58:20|14383.92|14263.92|14370.03|14250.03|14383.92|14263.92|14370.03|14250.03|10
1621756710000|2021-05-23 07:58:30|14366.03|14246.03|14363.41|14243.41|14366.03|14246.03|14362.87|14242.87|10
1621756720000|2021-05-23 07:58:40|14362.58|14242.58|14368.53|14248.53|14368.53|14248.53|14362.34|14242.34|10
1621756730000|2021-05-23 07:58:50|14368.31|14248.31|14370.21|14250.21|14370.21|14250.21|14367.83|14247.83|10
1621756740000|2021-05-23 07:59:00|14369.9|14249.9|14370.46|14250.46|14370.72|14250.72|14368.63|14248.63|10
1621756750000|2021-05-23 07:59:10|14368.91|14248.91|14383.58|14263.58|14383.58|14263.58|14368.91|14248.91|10
1621756760000|2021-05-23 07:59:20|14385.05|14265.05|14389.33|14269.33|14390.13|14270.13|14385.05|14265.05|10
1621756770000|2021-05-23 07:59:30|14388.91|14268.91|14391.01|14271.01|14391.01|14271.01|14387.45|14267.45|10
1621756780000|2021-05-23 07:59:40|14391.11|14271.11|14401.16|14281.16|14401.16|14281.16|14391.11|14271.11|10
1621756790000|2021-05-23 07:59:50|14402.2|14282.2|14404.01|14284.01|14405.77|14285.77|14402.2|14282.2|10
1621756800000|2021-05-23 08:00:00|14404.68|14284.68|14394.4|14274.4|14404.68|14284.68|14394.4|14274.4|10
1621756810000|2021-05-23 08:00:10|14394.35|14274.35|14382.84|14262.84|14394.35|14274.35|14382.84|14262.84|10
1621756820000|2021-05-23 08:00:20|14378.21|14258.21|14376.37|14256.37|14379.89|14259.89|14374.48|14254.48|10
1621756830000|2021-05-23 08:00:30|14376.49|14256.49|14364.5|14244.5|14376.49|14256.49|14364.5|14244.5|10
1621756840000|2021-05-23 08:00:40|14361.13|14241.13|14352.99|14232.99|14361.35|14241.35|14352.99|14232.99|10
1621756850000|2021-05-23 08:00:50|14351.97|14231.97|14344.64|14224.64|14352.12|14232.12|14340.9|14220.9|10
1621756860000|2021-05-23 08:01:00|14344.72|14224.72|14337.62|14217.62|14344.72|14224.72|14335.11|14215.11|10
1621756870000|2021-05-23 08:01:10|14339.12|14219.12|14342.55|14222.55|14343.3|14223.3|14337.52|14217.52|9
1621756880000|2021-05-23 08:01:20|14342.76|14222.76|14340.9|14220.9|14344.72|14224.72|14340.9|14220.9|10
1621756890000|2021-05-23 08:01:30|14340.62|14220.62|14320.78|14200.78|14340.62|14220.62|14320.78|14200.78|10
1621756900000|2021-05-23 08:01:40|14319.64|14199.64|14304.29|14184.29|14320.91|14200.91|14304.29|14184.29|10
1621756910000|2021-05-23 08:01:50|14302.15|14182.15|14283.76|14163.76|14302.15|14182.15|14283.4|14163.4|10
1621756920000|2021-05-23 08:02:00|14280.8|14160.8|14235.75|14115.75|14280.8|14160.8|14235.75|14115.75|10
1621756930000|2021-05-23 08:02:10|14228.48|14108.48|14216.33|14096.33|14228.48|14108.48|14216.33|14096.33|10
1621756940000|2021-05-23 08:02:20|14214.96|14094.96|14223.94|14103.94|14226.23|14106.23|14214.96|14094.96|10
1621756950000|2021-05-23 08:02:30|14223.64|14103.64|14210.26|14090.26|14223.64|14103.64|14210.26|14090.26|9
1621756960000|2021-05-23 08:02:40|14209.95|14089.95|14200.99|14080.99|14209.95|14089.95|14200.78|14080.78|10
1621756970000|2021-05-23 08:02:50|14203.18|14083.18|14198.34|14078.34|14203.18|14083.18|14197.57|14077.57|10
1621756980000|2021-05-23 08:03:00|14197.96|14077.96|14209.3|14089.3|14209.3|14089.3|14195.8|14075.8|10
1621756990000|2021-05-23 08:03:10|14212.99|14092.99|14242.79|14122.79|14242.79|14122.79|14212.99|14092.99|10
1621757000000|2021-05-23 08:03:20|14246.92|14126.92|14257.68|14137.68|14257.68|14137.68|14246.92|14126.92|10
1621757010000|2021-05-23 08:03:30|14258.94|14138.94|14279.01|14159.01|14279.7|14159.7|14258.12|14138.12|10
1621757020000|2021-05-23 08:03:40|14276.72|14156.72|14277.29|14157.29|14277.29|14157.29|14269.9|14149.9|10
1621757030000|2021-05-23 08:03:50|14277.66|14157.66|14292.36|14172.36|14292.36|14172.36|14277.66|14157.66|10
1621757040000|2021-05-23 08:04:00|14294.6|14174.6|14303.31|14183.31|14303.31|14183.31|14294.6|14174.6|10
1621757050000|2021-05-23 08:04:10|14303.53|14183.53|14298.47|14178.47|14304.48|14184.48|14298.47|14178.47|10
1621757060000|2021-05-23 08:04:20|14295.84|14175.84|14292.02|14172.02|14296.92|14176.92|14292.02|14172.02|10
1621757070000|2021-05-23 08:04:30|14291.67|14171.67|14288.37|14168.37|14294.25|14174.25|14287.97|14167.97|10
1621757080000|2021-05-23 08:04:40|14286.45|14166.45|14269.44|14149.44|14286.94|14166.94|14269.44|14149.44|10
1621757090000|2021-05-23 08:04:50|14270.13|14150.13|14266.64|14146.64|14271.94|14151.94|14266.6|14146.6|10
1621757100000|2021-05-23 08:05:00|14266.73|14146.73|14273.61|14153.61|14273.61|14153.61|14262.95|14142.95|10
1621757110000|2021-05-23 08:05:10|14274.93|14154.93|14274.04|14154.04|14276.19|14156.19|14273.34|14153.34|10
1621757120000|2021-05-23 08:05:20|14273.5|14153.5|14266.03|14146.03|14273.5|14153.5|14266.03|14146.03|10
1621757130000|2021-05-23 08:05:30|14262.55|14142.55|14247.96|14127.96|14262.64|14142.64|14247.96|14127.96|10
1621757140000|2021-05-23 08:05:40|14245.61|14125.61|14237.55|14117.55|14245.61|14125.61|14237.55|14117.55|10
1621757150000|2021-05-23 08:05:50|14234.16|14114.16|14221.99|14101.99|14235.01|14115.01|14221.99|14101.99|10
1621757160000|2021-05-23 08:06:00|14218.96|14098.96|14194.41|14074.41|14218.96|14098.96|14194.41|14074.41|10
1621757170000|2021-05-23 08:06:10|14195.37|14075.37|14191.54|14071.54|14195.37|14075.37|14190.73|14070.73|10
1621757180000|2021-05-23 08:06:20|14188.07|14068.07|14174.38|14054.38|14188.07|14068.07|14174.38|14054.38|10
1621757190000|2021-05-23 08:06:30|14174.53|14054.53|14168.15|14048.15|14175.73|14055.73|14168.15|14048.15|10
1621757200000|2021-05-23 08:06:40|14168.37|14048.37|14153.49|14033.49|14168.37|14048.37|14153.49|14033.49|10
1621757210000|2021-05-23 08:06:50|14153.69|14033.69|14151.56|14031.56|14153.69|14033.69|14151.17|14031.17|9
1621757220000|2021-05-23 08:07:00|14150.97|14030.97|14149.25|14029.25|14150.97|14030.97|14142.77|14022.77|10
1621757230000|2021-05-23 08:07:10|14151.35|14031.35|14159.72|14039.72|14162.63|14042.63|14151.35|14031.35|10
1621757240000|2021-05-23 08:07:20|14161.13|14041.13|14175.39|14055.39|14177.24|14057.24|14161.13|14041.13|10
1621757250000|2021-05-23 08:07:30|14176.87|14056.87|14173.32|14053.32|14176.87|14056.87|14171.94|14051.94|10
1621757260000|2021-05-23 08:07:40|14175.57|14055.57|14184.41|14064.41|14184.41|14064.41|14175.57|14055.57|10
1621757270000|2021-05-23 08:07:50|14184.5|14064.5|14184.23|14064.23|14188.64|14068.64|14184.23|14064.23|10
1621757280000|2021-05-23 08:08:00|14182.51|14062.51|14156.97|14036.97|14182.51|14062.51|14156.97|14036.97|10
1621757290000|2021-05-23 08:08:10|14151.11|14031.11|14138.03|14018.03|14151.11|14031.11|14138.03|14018.03|10
1621757300000|2021-05-23 08:08:20|14138.84|14018.84|14142.02|14022.02|14142.49|14022.49|14136.63|14016.63|10
1621757310000|2021-05-23 08:08:30|14142.2|14022.2|14148.32|14028.32|14148.32|14028.32|14142.2|14022.2|10
1621757320000|2021-05-23 08:08:40|14148.95|14028.95|14153|14033|14153|14033|14148.95|14028.95|10
1621757330000|2021-05-23 08:08:50|14152.69|14032.69|14153.71|14033.71|14155.82|14035.82|14152.55|14032.55|10
1621757340000|2021-05-23 08:09:00|14153.73|14033.73|14155.61|14035.61|14155.71|14035.71|14153.29|14033.29|10
1621757350000|2021-05-23 08:09:10|14156.36|14036.36|14165.83|14045.83|14166.9|14046.9|14156.36|14036.36|10
1621757360000|2021-05-23 08:09:20|14164.69|14044.69|14163.23|14043.23|14165.73|14045.73|14160.59|14040.59|10
1621757370000|2021-05-23 08:09:30|14164.4|14044.4|14159.75|14039.75|14164.4|14044.4|14159.75|14039.75|9
1621757380000|2021-05-23 08:09:40|14160.17|14040.17|14160.13|14040.13|14161.61|14041.61|14160.13|14040.13|10
1621757390000|2021-05-23 08:09:50|14160.18|14040.18|14157.14|14037.14|14160.18|14040.18|14156.46|14036.46|10
1621757400000|2021-05-23 08:10:00|14157.05|14037.05|14159.48|14039.48|14161.72|14041.72|14156.37|14036.37|10
1621757410000|2021-05-23 08:10:10|14157.57|14037.57|14155.95|14035.95|14157.65|14037.65|14155.1|14035.1|10
1621757420000|2021-05-23 08:10:20|14155.77|14035.77|14152.85|14032.85|14155.77|14035.77|14152.35|14032.35|10
1621757430000|2021-05-23 08:10:30|14152.5|14032.5|14141.69|14021.69|14152.74|14032.74|14141.69|14021.69|10
1621757440000|2021-05-23 08:10:40|14141.59|14021.59|14122.64|14002.64|14141.59|14021.59|14122.64|14002.64|10
1621757450000|2021-05-23 08:10:50|14122|14002|14112.05|13992.05|14124.4|14004.4|14112.05|13992.05|10
1621757460000|2021-05-23 08:11:00|14112.41|13992.41|14089.7|13969.7|14112.44|13992.44|14089.7|13969.7|10
1621757470000|2021-05-23 08:11:10|14085.04|13965.04|14065.17|13945.17|14085.04|13965.04|14065.17|13945.17|10
1621757480000|2021-05-23 08:11:20|14062.55|13942.55|14049.78|13929.78|14062.65|13942.65|14049.78|13929.78|10
1621757490000|2021-05-23 08:11:30|14044.68|13924.68|14029.42|13909.42|14044.68|13924.68|14022.55|13902.55|10
1621757500000|2021-05-23 08:11:40|14027.17|13907.17|14038.37|13918.37|14038.37|13918.37|14027.17|13907.17|10
1621757510000|2021-05-23 08:11:50|14038.23|13918.23|14037.11|13917.11|14039.37|13919.37|14037.11|13917.11|10
1621757520000|2021-05-23 08:12:00|14037.09|13917.09|14053.68|13933.68|14053.68|13933.68|14036.38|13916.38|10
1621757530000|2021-05-23 08:12:10|14054.52|13934.52|14065.79|13945.79|14065.79|13945.79|14054.52|13934.52|10
1621757540000|2021-05-23 08:12:20|14066.53|13946.53|14068.8|13948.8|14073.65|13953.65|14066.53|13946.53|10
1621757550000|2021-05-23 08:12:30|14067.07|13947.07|14051.39|13931.39|14067.07|13947.07|14051.39|13931.39|10
1621757560000|2021-05-23 08:12:40|14052.4|13932.4|14043.78|13923.78|14052.54|13932.54|14043.78|13923.78|10
1621757570000|2021-05-23 08:12:50|14043.59|13923.59|14035.02|13915.02|14043.59|13923.59|14033.97|13913.97|10
1621757580000|2021-05-23 08:13:00|14034.27|13914.27|14025.08|13905.08|14034.27|13914.27|14024.1|13904.1|10
1621757590000|2021-05-23 08:13:10|14025.9|13905.9|14021.69|13901.69|14027.59|13907.59|14021.69|13901.69|10
1621757600000|2021-05-23 08:13:20|14021.1|13901.1|14019.44|13899.44|14022.35|13902.35|14019.44|13899.44|10
1621757610000|2021-05-23 08:13:30|14019.55|13899.55|14009.16|13889.16|14019.57|13899.57|14008.34|13888.34|10
1621757620000|2021-05-23 08:13:40|14006.27|13886.27|14002.76|13882.76|14009.19|13889.19|14002.76|13882.76|10
1621757630000|2021-05-23 08:13:50|14000.65|13880.65|13986.66|13866.66|14000.65|13880.65|13986.66|13866.66|10
1621757640000|2021-05-23 08:14:00|13986.14|13866.14|13985.1|13865.1|13986.14|13866.14|13982.8|13862.8|10
1621757650000|2021-05-23 08:14:10|13983.03|13863.03|13980.65|13860.65|13985.7|13865.7|13980.65|13860.65|10
1621757660000|2021-05-23 08:14:20|13980.98|13860.98|13991.69|13871.69|13992.74|13872.74|13978.61|13858.61|10
1621757670000|2021-05-23 08:14:30|13994.06|13874.06|13990.53|13870.53|13994.98|13874.98|13988.63|13868.63|10
1621757680000|2021-05-23 08:14:40|13984.53|13864.53|13964.6|13844.6|13984.53|13864.53|13964.6|13844.6|10
1621757690000|2021-05-23 08:14:50|13962.71|13842.71|13954.79|13834.79|13962.71|13842.71|13954.79|13834.79|10
1621757700000|2021-05-23 08:15:00|13951.59|13831.59|13951.28|13831.28|13951.59|13831.59|13935.27|13815.27|10
1621757710000|2021-05-23 08:15:10|13956.4|13836.4|13966.2|13846.2|13966.73|13846.73|13956.4|13836.4|10
1621757720000|2021-05-23 08:15:20|13965.71|13845.71|13955.65|13835.65|13965.71|13845.71|13955.65|13835.65|10
1621757730000|2021-05-23 08:15:30|13952.08|13832.08|13932.88|13812.88|13952.08|13832.08|13932.88|13812.88|10
1621757740000|2021-05-23 08:15:40|13930.6|13810.6|13921.73|13801.73|13930.6|13810.6|13921.73|13801.73|10
1621757750000|2021-05-23 08:15:50|13920.67|13800.67|13914.21|13794.21|13920.96|13800.96|13910.96|13790.96|10
1621757760000|2021-05-23 08:16:00|13914.85|13794.85|13900.67|13780.67|13914.89|13794.89|13899.14|13779.14|10
1621757770000|2021-05-23 08:16:10|13899.78|13779.78|13872.6|13752.6|13899.78|13779.78|13866.5|13746.5|10
1621757780000|2021-05-23 08:16:20|13878.63|13758.63|13854.12|13734.12|13879.24|13759.24|13854.12|13734.12|10
1621757790000|2021-05-23 08:16:30|13853.01|13733.01|13852.9|13732.9|13855.52|13735.52|13850.89|13730.89|10
1621757800000|2021-05-23 08:16:40|13851.6|13731.6|13843.02|13723.02|13854.33|13734.33|13843.02|13723.02|10
1621757810000|2021-05-23 08:16:50|13840.25|13720.25|13818.93|13698.93|13840.25|13720.25|13817.84|13697.84|10
1621757820000|2021-05-23 08:17:00|13813.68|13693.68|13792.42|13672.42|13813.68|13693.68|13792.42|13672.42|10
1621757830000|2021-05-23 08:17:10|13785.4|13665.4|13765.78|13645.78|13785.4|13665.4|13764.33|13644.33|10
1621757840000|2021-05-23 08:17:20|13763.18|13643.18|13786.88|13666.88|13786.88|13666.88|13763.18|13643.18|10
1621757850000|2021-05-23 08:17:30|13791.72|13671.72|13845.65|13725.65|13845.65|13725.65|13791.72|13671.72|10
1621757860000|2021-05-23 08:17:40|13854.65|13734.65|13875.51|13755.51|13875.51|13755.51|13854.65|13734.65|10
1621757870000|2021-05-23 08:17:50|13878.74|13758.74|13871.8|13751.8|13882.28|13762.28|13868.26|13748.26|10
1621757880000|2021-05-23 08:18:00|13869.92|13749.92|13875.11|13755.11|13875.11|13755.11|13863.36|13743.36|10
1621757890000|2021-05-23 08:18:10|13878.01|13758.01|13896.56|13776.56|13896.56|13776.56|13878.01|13758.01|10
1621757900000|2021-05-23 08:18:20|13897.01|13777.01|13941.65|13821.65|13941.65|13821.65|13897.01|13777.01|10
1621757910000|2021-05-23 08:18:30|13940.19|13820.19|14000.53|13880.53|14000.53|13880.53|13940.19|13820.19|10
1621757920000|2021-05-23 08:18:40|14003.67|13883.67|14040.21|13920.21|14040.21|13920.21|14003.67|13883.67|10
1621757930000|2021-05-23 08:18:50|14041.66|13921.66|14086.27|13966.27|14086.27|13966.27|14041.66|13921.66|10
1621757940000|2021-05-23 08:19:00|14090.1|13970.1|14101.12|13981.12|14102.07|13982.07|14090.1|13970.1|10
1621757950000|2021-05-23 08:19:10|14103.57|13983.57|14088.68|13968.68|14103.57|13983.57|14088.68|13968.68|10
1621757960000|2021-05-23 08:19:20|14084.26|13964.26|14078.81|13958.81|14086.38|13966.38|14078.81|13958.81|10
1621757970000|2021-05-23 08:19:30|14076.26|13956.26|14076.64|13956.64|14077.45|13957.45|14074.43|13954.43|10
1621757980000|2021-05-23 08:19:40|14075.46|13955.46|14073.16|13953.16|14075.46|13955.46|14071.12|13951.12|10
1621757990000|2021-05-23 08:19:50|14073.92|13953.92|14084.7|13964.7|14085.14|13965.14|14073.92|13953.92|10
1621758000000|2021-05-23 08:20:00|14081.79|13961.79|14078.04|13958.04|14081.79|13961.79|14071.91|13951.91|10
1621758010000|2021-05-23 08:20:10|14078.46|13958.46|14088.69|13968.69|14088.69|13968.69|14077.51|13957.51|10
1621758020000|2021-05-23 08:20:20|14096.98|13976.98|14117.74|13997.74|14120.4|14000.4|14096.98|13976.98|10
1621758030000|2021-05-23 08:20:30|14117.69|13997.69|14148.92|14028.92|14148.92|14028.92|14117.69|13997.69|10
1621758040000|2021-05-23 08:20:40|14153.09|14033.09|14169.3|14049.3|14169.3|14049.3|14153.09|14033.09|10
1621758050000|2021-05-23 08:20:50|14166.74|14046.74|14168.95|14048.95|14168.95|14048.95|14165.64|14045.64|10
1621758060000|2021-05-23 08:21:00|14172.13|14052.13|14173.08|14053.08|14173.08|14053.08|14167.06|14047.06|10
1621758070000|2021-05-23 08:21:10|14170.91|14050.91|14157.58|14037.58|14170.91|14050.91|14157.58|14037.58|10
1621758080000|2021-05-23 08:21:20|14155.75|14035.75|14137.21|14017.21|14155.75|14035.75|14136.41|14016.41|10
1621758090000|2021-05-23 08:21:30|14137.92|14017.92|14130.73|14010.73|14138.91|14018.91|14130.73|14010.73|10
1621758100000|2021-05-23 08:21:40|14124.57|14004.57|14121.59|14001.59|14124.57|14004.57|14117.21|13997.21|10
1621758110000|2021-05-23 08:21:50|14121.44|14001.44|14124.18|14004.18|14128.93|14008.93|14121.44|14001.44|10
1621758120000|2021-05-23 08:22:00|14125.24|14005.24|14125.75|14005.75|14126.4|14006.4|14124.18|14004.18|10
1621758130000|2021-05-23 08:22:10|14122.24|14002.24|14117.19|13997.19|14122.24|14002.24|14114.94|13994.94|10
1621758140000|2021-05-23 08:22:20|14118.02|13998.02|14093.51|13973.51|14118.02|13998.02|14093.51|13973.51|10
1621758150000|2021-05-23 08:22:30|14092.74|13972.74|14084.63|13964.63|14094.54|13974.54|14084.63|13964.63|10
1621758160000|2021-05-23 08:22:40|14079.73|13959.73|14066.23|13946.23|14079.99|13959.99|14066.23|13946.23|10
1621758170000|2021-05-23 08:22:50|14059.96|13939.96|14021.07|13901.07|14059.96|13939.96|14021.07|13901.07|10
1621758180000|2021-05-23 08:23:00|14010.69|13890.69|13996.68|13876.68|14013.39|13893.39|13996.68|13876.68|10
1621758190000|2021-05-23 08:23:10|14000.99|13880.99|14004.53|13884.53|14005.16|13885.16|13999.17|13879.17|10
1621758200000|2021-05-23 08:23:20|14000.99|13880.99|13995.38|13875.38|14003.77|13883.77|13994.15|13874.15|10
1621758210000|2021-05-23 08:23:30|13993.78|13873.78|13990|13870|13993.93|13873.93|13990|13870|10
1621758220000|2021-05-23 08:23:40|13993.22|13873.22|14000.95|13880.95|14000.95|13880.95|13993.22|13873.22|10
1621758230000|2021-05-23 08:23:50|13999.04|13879.04|13991.32|13871.32|14000|13880|13990.41|13870.41|10
1621758240000|2021-05-23 08:24:00|13989.03|13869.03|13991.98|13871.98|13992.75|13872.75|13983.41|13863.41|10
1621758250000|2021-05-23 08:24:10|13992.7|13872.7|14006.48|13886.48|14006.48|13886.48|13992.7|13872.7|10
1621758260000|2021-05-23 08:24:20|14012.95|13892.95|14038.89|13918.89|14038.89|13918.89|14012.95|13892.95|10
1621758270000|2021-05-23 08:24:30|14041.17|13921.17|14067.28|13947.28|14067.28|13947.28|14041.17|13921.17|10
1621758280000|2021-05-23 08:24:40|14072.16|13952.16|14090.94|13970.94|14091.91|13971.91|14072.16|13952.16|10
1621758290000|2021-05-23 08:24:50|14089.03|13969.03|14080.04|13960.04|14089.03|13969.03|14077.54|13957.54|10
1621758300000|2021-05-23 08:25:00|14078.53|13958.53|14045.39|13925.39|14078.53|13958.53|14045.39|13925.39|10
1621758310000|2021-05-23 08:25:10|14042.03|13922.03|14045.64|13925.64|14047.46|13927.46|14037.15|13917.15|10
1621758320000|2021-05-23 08:25:20|14052.3|13932.3|14063.43|13943.43|14064.08|13944.08|14052.3|13932.3|10
1621758330000|2021-05-23 08:25:30|14064.14|13944.14|14074.83|13954.83|14074.83|13954.83|14064.14|13944.14|10
1621758340000|2021-05-23 08:25:40|14074.63|13954.63|14069.45|13949.45|14074.63|13954.63|14068.06|13948.06|10
1621758350000|2021-05-23 08:25:50|14069.91|13949.91|14063.74|13943.74|14069.91|13949.91|14062.44|13942.44|10
1621758360000|2021-05-23 08:26:00|14063.35|13943.35|14075.32|13955.32|14075.32|13955.32|14063.35|13943.35|10
1621758370000|2021-05-23 08:26:10|14075.54|13955.54|14087.16|13967.16|14087.16|13967.16|14075.54|13955.54|10
1621758380000|2021-05-23 08:26:20|14090.13|13970.13|14101.56|13981.56|14101.56|13981.56|14090.13|13970.13|10
1621758390000|2021-05-23 08:26:30|14105.96|13985.96|14113.58|13993.58|14119.14|13999.14|14105.38|13985.38|10
1621758400000|2021-05-23 08:26:40|14110.43|13990.43|14120.16|14000.16|14121|14001|14110.43|13990.43|10
1621758410000|2021-05-23 08:26:50|14118.64|13998.64|14111.57|13991.57|14118.64|13998.64|14111.43|13991.43|10
1621758420000|2021-05-23 08:27:00|14113.1|13993.1|14124.74|14004.74|14124.92|14004.92|14112.7|13992.7|10
1621758430000|2021-05-23 08:27:10|14125.38|14005.38|14130.45|14010.45|14130.45|14010.45|14125.38|14005.38|10
1621758440000|2021-05-23 08:27:20|14129.95|14009.95|14123.38|14003.38|14130.74|14010.74|14123.38|14003.38|10
1621758450000|2021-05-23 08:27:30|14115.3|13995.3|14090.54|13970.54|14116.08|13996.08|14090.22|13970.22|10
1621758460000|2021-05-23 08:27:40|14088.7|13968.7|14091.93|13971.93|14092.77|13972.77|14085.55|13965.55|10
1621758470000|2021-05-23 08:27:50|14095.38|13975.38|14102.89|13982.89|14102.89|13982.89|14095.38|13975.38|10
1621758480000|2021-05-23 08:28:00|14102.8|13982.8|14107.35|13987.35|14108.92|13988.92|14100.86|13980.86|10
1621758490000|2021-05-23 08:28:10|14109.24|13989.24|14111.35|13991.35|14112.1|13992.1|14109.24|13989.24|10
1621758500000|2021-05-23 08:28:20|14111.94|13991.94|14109.33|13989.33|14111.94|13991.94|14108.2|13988.2|10
1621758510000|2021-05-23 08:28:30|14106.7|13986.7|14106.76|13986.76|14108.56|13988.56|14104.63|13984.63|10
1621758520000|2021-05-23 08:28:40|14108.05|13988.05|14105.6|13985.6|14108.68|13988.68|14105.6|13985.6|10
1621758530000|2021-05-23 08:28:50|14102.38|13982.38|14103.31|13983.31|14104.11|13984.11|14102.38|13982.38|10
1621758540000|2021-05-23 08:29:00|14103.28|13983.28|14105.42|13985.42|14105.81|13985.81|14102.15|13982.15|10
1621758550000|2021-05-23 08:29:10|14105.64|13985.64|14097.97|13977.97|14105.64|13985.64|14096.6|13976.6|10
1621758560000|2021-05-23 08:29:20|14095.05|13975.05|14092.94|13972.94|14095.05|13975.05|14091.94|13971.94|10
1621758570000|2021-05-23 08:29:30|14091.95|13971.95|14092.45|13972.45|14093.32|13973.32|14091.39|13971.39|9
1621758580000|2021-05-23 08:29:40|14091.94|13971.94|14095.74|13975.74|14095.74|13975.74|14091.94|13971.94|10
1621758590000|2021-05-23 08:29:50|14098.14|13978.14|14095.13|13975.13|14098.14|13978.14|14095.13|13975.13|10
1621758600000|2021-05-23 08:30:00|14094.37|13974.37|14077.33|13957.33|14094.37|13974.37|14077.33|13957.33|10
1621758610000|2021-05-23 08:30:10|14072.26|13952.26|14055.3|13935.3|14072.26|13952.26|14055.3|13935.3|10
1621758620000|2021-05-23 08:30:20|14055.89|13935.89|14031.69|13911.69|14055.89|13935.89|14031.69|13911.69|10
1621758630000|2021-05-23 08:30:30|14023.31|13903.31|13999.58|13879.58|14023.31|13903.31|13999.58|13879.58|10
1621758640000|2021-05-23 08:30:40|14003.66|13883.66|13991.15|13871.15|14003.66|13883.66|13991.15|13871.15|10
1621758650000|2021-05-23 08:30:50|13986.91|13866.91|13976.65|13856.65|13986.91|13866.91|13976.65|13856.65|10
1621758660000|2021-05-23 08:31:00|13975.93|13855.93|13976.53|13856.53|13976.76|13856.76|13973.21|13853.21|10
1621758670000|2021-05-23 08:31:10|13979.62|13859.62|13994.13|13874.13|13994.13|13874.13|13978.11|13858.11|10
1621758680000|2021-05-23 08:31:20|13999.61|13879.61|14016.46|13896.46|14019.39|13899.39|13999.61|13879.61|10
1621758690000|2021-05-23 08:31:30|14017.7|13897.7|14019.58|13899.58|14019.62|13899.62|14017.13|13897.13|10
1621758700000|2021-05-23 08:31:40|14019.36|13899.36|14023.92|13903.92|14024.41|13904.41|14019.23|13899.23|10
1621758710000|2021-05-23 08:31:50|14026.02|13906.02|14027.99|13907.99|14029.25|13909.25|14026.02|13906.02|10
1621758720000|2021-05-23 08:32:00|14029.29|13909.29|14028.2|13908.2|14031.88|13911.88|14028.2|13908.2|10
1621758730000|2021-05-23 08:32:10|14026.83|13906.83|14021.62|13901.62|14027.06|13907.06|14021.42|13901.42|10
1621758740000|2021-05-23 08:32:20|14018.55|13898.55|14004.11|13884.11|14018.55|13898.55|14004.11|13884.11|10
1621758750000|2021-05-23 08:32:30|14003.45|13883.45|13995.52|13875.52|14003.64|13883.64|13995.52|13875.52|10
1621758760000|2021-05-23 08:32:40|13994.76|13874.76|13992.88|13872.88|13998.49|13878.49|13992.88|13872.88|10
1621758770000|2021-05-23 08:32:50|13989.81|13869.81|13981.53|13861.53|13989.81|13869.81|13981.53|13861.53|10
1621758780000|2021-05-23 08:33:00|13979.64|13859.64|13952.37|13832.37|13979.64|13859.64|13951.8|13831.8|10
1621758790000|2021-05-23 08:33:10|13951.72|13831.72|13957.77|13837.77|13960.83|13840.83|13951.72|13831.72|10
1621758800000|2021-05-23 08:33:20|13955.79|13835.79|13943.14|13823.14|13955.79|13835.79|13943.14|13823.14|10
1621758810000|2021-05-23 08:33:30|13944.6|13824.6|13938.85|13818.85|13946.27|13826.27|13938.85|13818.85|10
1621758820000|2021-05-23 08:33:40|13937.44|13817.44|13934.7|13814.7|13937.44|13817.44|13933.54|13813.54|10
1621758830000|2021-05-23 08:33:50|13934.64|13814.64|13935.52|13815.52|13935.55|13815.55|13933.89|13813.89|10
1621758840000|2021-05-23 08:34:00|13935.6|13815.6|13931.62|13811.62|13935.6|13815.6|13931.33|13811.33|10
1621758850000|2021-05-23 08:34:10|13933.25|13813.25|13931.78|13811.78|13934.79|13814.79|13931.78|13811.78|10
1621758860000|2021-05-23 08:34:20|13928.13|13808.13|13915.81|13795.81|13928.13|13808.13|13915.81|13795.81|10
1621758870000|2021-05-23 08:34:30|13913.7|13793.7|13896.71|13776.71|13913.7|13793.7|13896.71|13776.71|10
1621758880000|2021-05-23 08:34:40|13887.98|13767.98|13875.24|13755.24|13887.98|13767.98|13874.64|13754.64|10
1621758890000|2021-05-23 08:34:50|13872.69|13752.69|13864.64|13744.64|13872.69|13752.69|13863.63|13743.63|10
1621758900000|2021-05-23 08:35:00|13859.96|13739.96|13849.99|13729.99|13859.96|13739.96|13849.99|13729.99|10
1621758910000|2021-05-23 08:35:10|13845.91|13725.91|13830.65|13710.65|13845.91|13725.91|13830.21|13710.21|9
1621758920000|2021-05-23 08:35:20|13829.36|13709.36|13819.83|13699.83|13829.36|13709.36|13817.85|13697.85|10
1621758930000|2021-05-23 08:35:30|13818.92|13698.92|13781.24|13661.24|13818.92|13698.92|13781.24|13661.24|10
1621758940000|2021-05-23 08:35:40|13781.4|13661.4|13790.18|13670.18|13790.85|13670.85|13781.33|13661.33|10
1621758950000|2021-05-23 08:35:50|13792.93|13672.93|13797.31|13677.31|13799.45|13679.45|13792.93|13672.93|10
1621758960000|2021-05-23 08:36:00|13799.15|13679.15|13803.69|13683.69|13803.69|13683.69|13796.1|13676.1|10
1621758970000|2021-05-23 08:36:10|13805.17|13685.17|13823.54|13703.54|13824.14|13704.14|13805.17|13685.17|10
1621758980000|2021-05-23 08:36:20|13824.25|13704.25|13843.11|13723.11|13843.11|13723.11|13824.25|13704.25|10
1621758990000|2021-05-23 08:36:30|13847.32|13727.32|13877.15|13757.15|13877.15|13757.15|13847.32|13727.32|10
1621759000000|2021-05-23 08:36:40|13892.36|13772.36|13913.22|13793.22|13913.22|13793.22|13892.36|13772.36|10
1621759010000|2021-05-23 08:36:50|13911.21|13791.21|13923.02|13803.02|13923.02|13803.02|13911.21|13791.21|10
1621759020000|2021-05-23 08:37:00|13925.59|13805.59|13918.97|13798.97|13926.17|13806.17|13918.97|13798.97|10
1621759030000|2021-05-23 08:37:10|13917.61|13797.61|13919.28|13799.28|13919.28|13799.28|13912.41|13792.41|10
1621759040000|2021-05-23 08:37:20|13925.02|13805.02|13938.77|13818.77|13939.55|13819.55|13925.02|13805.02|10
1621759050000|2021-05-23 08:37:30|13939.1|13819.1|13937.71|13817.71|13940.37|13820.37|13935.58|13815.58|10
1621759060000|2021-05-23 08:37:40|13939.05|13819.05|13938.58|13818.58|13941.88|13821.88|13938.12|13818.12|10
1621759070000|2021-05-23 08:37:50|13938.41|13818.41|13940.34|13820.34|13940.59|13820.59|13937.12|13817.12|10
1621759080000|2021-05-23 08:38:00|13942.59|13822.59|13952.09|13832.09|13952.09|13832.09|13942.59|13822.59|9
1621759090000|2021-05-23 08:38:10|13951.07|13831.07|13952.23|13832.23|13953.25|13833.25|13949.52|13829.52|10
1621759100000|2021-05-23 08:38:20|13953.74|13833.74|13957.94|13837.94|13957.94|13837.94|13953.74|13833.74|10
1621759110000|2021-05-23 08:38:30|13957.29|13837.29|13963.59|13843.59|13963.59|13843.59|13956.71|13836.71|10
1621759120000|2021-05-23 08:38:40|13965.28|13845.28|13962.48|13842.48|13965.53|13845.53|13962.48|13842.48|10
1621759130000|2021-05-23 08:38:50|13959.79|13839.79|13956.93|13836.93|13959.79|13839.79|13955.7|13835.7|10
1621759140000|2021-05-23 08:39:00|13955.93|13835.93|13941.74|13821.74|13956.57|13836.57|13941.74|13821.74|10
1621759150000|2021-05-23 08:39:10|13942.25|13822.25|13920.59|13800.59|13942.25|13822.25|13920.59|13800.59|10
1621759160000|2021-05-23 08:39:20|13918.85|13798.85|13890.56|13770.56|13918.85|13798.85|13890.56|13770.56|10
1621759170000|2021-05-23 08:39:30|13888.97|13768.97|13877.26|13757.26|13890.23|13770.23|13877.26|13757.26|10
1621759180000|2021-05-23 08:39:40|13873.49|13753.49|13862.8|13742.8|13873.49|13753.49|13862.8|13742.8|10
1621759190000|2021-05-23 08:39:50|13861.44|13741.44|13848.19|13728.19|13861.44|13741.44|13848.19|13728.19|10
1621759200000|2021-05-23 08:40:00|13846.78|13726.78|13832.27|13712.27|13846.78|13726.78|13832.27|13712.27|10
1621759210000|2021-05-23 08:40:10|13829.8|13709.8|13816.21|13696.21|13829.8|13709.8|13816.21|13696.21|10
1621759220000|2021-05-23 08:40:20|13814.28|13694.28|13805.84|13685.84|13814.28|13694.28|13804.04|13684.04|10
1621759230000|2021-05-23 08:40:30|13804.33|13684.33|13834.18|13714.18|13834.18|13714.18|13804.33|13684.33|10
1621759240000|2021-05-23 08:40:40|13838.71|13718.71|13865.2|13745.2|13865.2|13745.2|13838.71|13718.71|10
1621759250000|2021-05-23 08:40:50|13870.42|13750.42|13901.93|13781.93|13901.93|13781.93|13870.42|13750.42|10
1621759260000|2021-05-23 08:41:00|13904.43|13784.43|13932.19|13812.19|13932.19|13812.19|13904.43|13784.43|10
1621759270000|2021-05-23 08:41:10|13933.11|13813.11|13952.64|13832.64|13952.64|13832.64|13933.11|13813.11|10
1621759280000|2021-05-23 08:41:20|13952.34|13832.34|13951.73|13831.73|13954.48|13834.48|13950.62|13830.62|10
1621759290000|2021-05-23 08:41:30|13951.65|13831.65|13943.6|13823.6|13951.65|13831.65|13943.6|13823.6|10
1621759300000|2021-05-23 08:41:40|13943.03|13823.03|13912.32|13792.32|13943.03|13823.03|13911.58|13791.58|10
1621759310000|2021-05-23 08:41:50|13911.12|13791.12|13893.89|13773.89|13911.12|13791.12|13893.83|13773.83|10
1621759320000|2021-05-23 08:42:00|13892.65|13772.65|13865.14|13745.14|13892.65|13772.65|13865.14|13745.14|10
1621759330000|2021-05-23 08:42:10|13865.22|13745.22|13840.48|13720.48|13865.22|13745.22|13840.48|13720.48|10
1621759340000|2021-05-23 08:42:20|13836.74|13716.74|13817.21|13697.21|13836.74|13716.74|13817.21|13697.21|10
1621759350000|2021-05-23 08:42:30|13817.29|13697.29|13819.5|13699.5|13822.02|13702.02|13817.29|13697.29|10
1621759360000|2021-05-23 08:42:40|13820.64|13700.64|13818.05|13698.05|13821.56|13701.56|13818.05|13698.05|10
1621759370000|2021-05-23 08:42:50|13817.66|13697.66|13824.07|13704.07|13824.78|13704.78|13817.66|13697.66|10
1621759380000|2021-05-23 08:43:00|13823.83|13703.83|13842.22|13722.22|13842.22|13722.22|13823.36|13703.36|10
1621759390000|2021-05-23 08:43:10|13842.83|13722.83|13855.38|13735.38|13857.77|13737.77|13842.83|13722.83|10
1621759400000|2021-05-23 08:43:20|13855.88|13735.88|13847.51|13727.51|13855.88|13735.88|13846.15|13726.15|10
1621759410000|2021-05-23 08:43:30|13849|13729|13844.39|13724.39|13850.33|13730.33|13844.39|13724.39|10
1621759420000|2021-05-23 08:43:40|13842.75|13722.75|13828.98|13708.98|13842.75|13722.75|13825.76|13705.76|10
1621759430000|2021-05-23 08:43:50|13827.28|13707.28|13813.97|13693.97|13827.28|13707.28|13813.77|13693.77|10
1621759440000|2021-05-23 08:44:00|13813.17|13693.17|13805.93|13685.93|13813.17|13693.17|13804.84|13684.84|10
1621759450000|2021-05-23 08:44:10|13804.9|13684.9|13820.09|13700.09|13820.09|13700.09|13804.9|13684.9|10
1621759460000|2021-05-23 08:44:20|13820.26|13700.26|13823.97|13703.97|13825.12|13705.12|13820.26|13700.26|9
1621759470000|2021-05-23 08:44:30|13823.72|13703.72|13816.67|13696.67|13825.65|13705.65|13816.67|13696.67|10
1621759480000|2021-05-23 08:44:40|13815.91|13695.91|13792.42|13672.42|13815.91|13695.91|13792.42|13672.42|10
1621759490000|2021-05-23 08:44:50|13792.01|13672.01|13775.36|13655.36|13792.66|13672.66|13775.36|13655.36|10
1621759500000|2021-05-23 08:45:00|13773|13653|13770.52|13650.52|13773|13653|13765.74|13645.74|10
1621759510000|2021-05-23 08:45:10|13774.32|13654.32|13792.46|13672.46|13794.24|13674.24|13774.32|13654.32|10
1621759520000|2021-05-23 08:45:20|13791.94|13671.94|13784|13664|13792.8|13672.8|13783.33|13663.33|10
1621759530000|2021-05-23 08:45:30|13783.51|13663.51|13774.86|13654.86|13783.51|13663.51|13774.86|13654.86|9
1621759540000|2021-05-23 08:45:40|13772.67|13652.67|13753.72|13633.72|13772.67|13652.67|13753.72|13633.72|10
1621759550000|2021-05-23 08:45:50|13752.23|13632.23|13730.55|13610.55|13752.23|13632.23|13730.55|13610.55|10
1621759560000|2021-05-23 08:46:00|13730.15|13610.15|13724.17|13604.17|13730.15|13610.15|13721.26|13601.26|10
1621759570000|2021-05-23 08:46:10|13723.84|13603.84|13718.54|13598.54|13726.86|13606.86|13718.54|13598.54|10
1621759580000|2021-05-23 08:46:20|13715.98|13595.98|13693.79|13573.79|13715.98|13595.98|13693.79|13573.79|10
1621759590000|2021-05-23 08:46:30|13692.98|13572.98|13682.15|13562.15|13692.98|13572.98|13682.15|13562.15|10
1621759600000|2021-05-23 08:46:40|13683.9|13563.9|13669.16|13549.16|13686.07|13566.07|13669.16|13549.16|10
1621759610000|2021-05-23 08:46:50|13666.04|13546.04|13643.36|13523.36|13666.04|13546.04|13643.36|13523.36|10
1621759620000|2021-05-23 08:47:00|13645.62|13525.62|13648.4|13528.4|13648.4|13528.4|13639.59|13519.59|10
1621759630000|2021-05-23 08:47:10|13646.25|13526.25|13657.33|13537.33|13658.42|13538.42|13646.25|13526.25|10
1621759640000|2021-05-23 08:47:20|13654.59|13534.59|13645.47|13525.47|13656.08|13536.08|13645.47|13525.47|10
1621759650000|2021-05-23 08:47:30|13644.6|13524.6|13629.51|13509.51|13644.6|13524.6|13629.51|13509.51|10
1621759660000|2021-05-23 08:47:40|13630.62|13510.62|13651.37|13531.37|13651.37|13531.37|13630.62|13510.62|10
1621759670000|2021-05-23 08:47:50|13654.48|13534.48|13670.89|13550.89|13670.89|13550.89|13654.48|13534.48|10
1621759680000|2021-05-23 08:48:00|13671.02|13551.02|13666.59|13546.59|13675.41|13555.41|13665.15|13545.15|10
1621759690000|2021-05-23 08:48:10|13665.8|13545.8|13645.21|13525.21|13665.8|13545.8|13643.41|13523.41|10
1621759700000|2021-05-23 08:48:20|13642.29|13522.29|13640.74|13520.74|13646.15|13526.15|13640.74|13520.74|10
1621759710000|2021-05-23 08:48:30|13640.99|13520.99|13622.63|13502.63|13640.99|13520.99|13622.63|13502.63|10
1621759720000|2021-05-23 08:48:40|13621.9|13501.9|13608.37|13488.37|13621.9|13501.9|13608.37|13488.37|10
1621759730000|2021-05-23 08:48:50|13607.05|13487.05|13588.99|13468.99|13607.05|13487.05|13588.99|13468.99|10
1621759740000|2021-05-23 08:49:00|13589.34|13469.34|13598.83|13478.83|13598.83|13478.83|13588.41|13468.41|10
1621759750000|2021-05-23 08:49:10|13600.88|13480.88|13590.58|13470.58|13602.28|13482.28|13586.73|13466.73|10
1621759760000|2021-05-23 08:49:20|13591.75|13471.75|13569.83|13449.83|13591.75|13471.75|13569.83|13449.83|10
1621759770000|2021-05-23 08:49:30|13570.27|13450.27|13553.36|13433.36|13571.7|13451.7|13552.64|13432.64|9
1621759780000|2021-05-23 08:49:40|13551.53|13431.53|13543.86|13423.86|13554.36|13434.36|13543.86|13423.86|10
1621759790000|2021-05-23 08:49:50|13544.7|13424.7|13544.4|13424.4|13546.13|13426.13|13536.02|13416.02|10
1621759800000|2021-05-23 08:50:00|13543.59|13423.59|13563.89|13443.89|13563.89|13443.89|13543.59|13423.59|10
1621759810000|2021-05-23 08:50:10|13564.74|13444.74|13595.73|13475.73|13595.73|13475.73|13564.74|13444.74|10
1621759820000|2021-05-23 08:50:20|13596.4|13476.4|13595.11|13475.11|13598.33|13478.33|13595.11|13475.11|10
1621759830000|2021-05-23 08:50:30|13593.72|13473.72|13569.38|13449.38|13593.72|13473.72|13569.28|13449.28|10
1621759840000|2021-05-23 08:50:40|13568.76|13448.76|13559.1|13439.1|13568.76|13448.76|13558.41|13438.41|10
1621759850000|2021-05-23 08:50:50|13556.82|13436.82|13541.2|13421.2|13556.82|13436.82|13541.2|13421.2|10
1621759860000|2021-05-23 08:51:00|13539.89|13419.89|13546.84|13426.84|13546.84|13426.84|13537.15|13417.15|10
1621759870000|2021-05-23 08:51:10|13546.41|13426.41|13544.03|13424.03|13553.33|13433.33|13544.03|13424.03|10
1621759880000|2021-05-23 08:51:20|13538.71|13418.71|13516.41|13396.41|13538.71|13418.71|13516.41|13396.41|10
1621759890000|2021-05-23 08:51:30|13513.65|13393.65|13496.07|13376.07|13513.65|13393.65|13496.07|13376.07|10
1621759900000|2021-05-23 08:51:40|13494.86|13374.86|13473.97|13353.97|13494.86|13374.86|13473.97|13353.97|10
1621759910000|2021-05-23 08:51:50|13477.94|13357.94|13455.19|13335.19|13477.94|13357.94|13455.19|13335.19|10
1621759920000|2021-05-23 08:52:00|13455.69|13335.69|13431.93|13311.93|13455.69|13335.69|13431.93|13311.93|10
1621759930000|2021-05-23 08:52:10|13431.96|13311.96|13433.75|13313.75|13439.25|13319.25|13427.15|13307.15|10
1621759940000|2021-05-23 08:52:20|13434.8|13314.8|13461.27|13341.27|13461.27|13341.27|13434.8|13314.8|10
1621759950000|2021-05-23 08:52:30|13461.86|13341.86|13468.9|13348.9|13468.9|13348.9|13460.88|13340.88|10
1621759960000|2021-05-23 08:52:40|13470.42|13350.42|13495.07|13375.07|13495.07|13375.07|13470.42|13350.42|10
1621759970000|2021-05-23 08:52:50|13502.97|13382.97|13534.98|13414.98|13534.98|13414.98|13502.97|13382.97|10
1621759980000|2021-05-23 08:53:00|13538.11|13418.11|13525.28|13405.28|13538.11|13418.11|13525.28|13405.28|10
1621759990000|2021-05-23 08:53:10|13526.99|13406.99|13491.58|13371.58|13526.99|13406.99|13491.58|13371.58|10
1621760000000|2021-05-23 08:53:20|13487.97|13367.97|13455.97|13335.97|13487.97|13367.97|13455.97|13335.97|10
1621760010000|2021-05-23 08:53:30|13456.39|13336.39|13440.65|13320.65|13456.39|13336.39|13440.65|13320.65|10
1621760020000|2021-05-23 08:53:40|13433.39|13313.39|13405.94|13285.94|13433.39|13313.39|13405.94|13285.94|10
1621760030000|2021-05-23 08:53:50|13406.67|13286.67|13393.47|13273.47|13406.67|13286.67|13393.47|13273.47|10
1621760040000|2021-05-23 08:54:00|13392|13272|13401.51|13281.51|13401.51|13281.51|13387.57|13267.57|10
1621760050000|2021-05-23 08:54:10|13402.18|13282.18|13434.41|13314.41|13434.41|13314.41|13402.08|13282.08|10
1621760060000|2021-05-23 08:54:20|13434.37|13314.37|13464.56|13344.56|13464.56|13344.56|13434.37|13314.37|10
1621760070000|2021-05-23 08:54:30|13466.4|13346.4|13516.91|13396.91|13516.91|13396.91|13466.4|13346.4|10
1621760080000|2021-05-23 08:54:40|13518.91|13398.91|13526.76|13406.76|13536.6|13416.6|13518.91|13398.91|10
1621760090000|2021-05-23 08:54:50|13524.39|13404.39|13516.71|13396.71|13524.39|13404.39|13516.56|13396.56|10
1621760100000|2021-05-23 08:55:00|13517.18|13397.18|13534.77|13414.77|13534.77|13414.77|13517.18|13397.18|10
1621760110000|2021-05-23 08:55:10|13535.45|13415.45|13517.72|13397.72|13535.45|13415.45|13515.95|13395.95|10
1621760120000|2021-05-23 08:55:20|13518.23|13398.23|13498.04|13378.04|13518.23|13398.23|13498.04|13378.04|10
1621760130000|2021-05-23 08:55:30|13497.85|13377.85|13456.54|13336.54|13498.23|13378.23|13456.54|13336.54|10
1621760140000|2021-05-23 08:55:40|13449.75|13329.75|13414.73|13294.73|13449.75|13329.75|13414.73|13294.73|10
1621760150000|2021-05-23 08:55:50|13414|13294|13417.45|13297.45|13422.61|13302.61|13413.28|13293.28|10
1621760160000|2021-05-23 08:56:00|13418.49|13298.49|13380.77|13260.77|13418.49|13298.49|13380.77|13260.77|10
1621760170000|2021-05-23 08:56:10|13379.82|13259.82|13369.38|13249.38|13379.82|13259.82|13369.38|13249.38|10
1621760180000|2021-05-23 08:56:20|13364.93|13244.93|13363.55|13243.55|13367.14|13247.14|13361.46|13241.46|10
1621760190000|2021-05-23 08:56:30|13361.72|13241.72|13349.35|13229.35|13361.72|13241.72|13349.35|13229.35|10
1621760200000|2021-05-23 08:56:40|13349.67|13229.67|13331.98|13211.98|13349.87|13229.87|13331.98|13211.98|10
1621760210000|2021-05-23 08:56:50|13330.55|13210.55|13312.45|13192.45|13330.55|13210.55|13312.45|13192.45|10
1621760220000|2021-05-23 08:57:00|13313.59|13193.59|13312.45|13192.45|13313.59|13193.59|13301.65|13181.65|10
1621760230000|2021-05-23 08:57:10|13311.58|13191.58|13308.83|13188.83|13312.64|13192.64|13308.55|13188.55|10
1621760240000|2021-05-23 08:57:20|13306.59|13186.59|13272.42|13152.42|13306.59|13186.59|13272.42|13152.42|10
1621760250000|2021-05-23 08:57:30|13273.08|13153.08|13256.25|13136.25|13273.08|13153.08|13256.25|13136.25|10
1621760260000|2021-05-23 08:57:40|13250.62|13130.62|13249.94|13129.94|13250.62|13130.62|13239.91|13119.91|10
1621760270000|2021-05-23 08:57:50|13251.63|13131.63|13286.63|13166.63|13288.71|13168.71|13251.63|13131.63|10
1621760280000|2021-05-23 08:58:00|13288.49|13168.49|13297.03|13177.03|13297.95|13177.95|13287.19|13167.19|10
1621760290000|2021-05-23 08:58:10|13298.22|13178.22|13313.88|13193.88|13313.88|13193.88|13296.49|13176.49|10
1621760300000|2021-05-23 08:58:20|13315.87|13195.87|13358.44|13238.44|13358.44|13238.44|13315.87|13195.87|10
1621760310000|2021-05-23 08:58:30|13358.87|13238.87|13378.43|13258.43|13378.43|13258.43|13358.52|13238.52|10
1621760320000|2021-05-23 08:58:40|13380.42|13260.42|13383.96|13263.96|13385.55|13265.55|13380.42|13260.42|10
1621760330000|2021-05-23 08:58:50|13385.62|13265.62|13375.17|13255.17|13385.62|13265.62|13374.75|13254.75|10
1621760340000|2021-05-23 08:59:00|13374.37|13254.37|13356.02|13236.02|13374.37|13254.37|13352.47|13232.47|10
1621760350000|2021-05-23 08:59:10|13356.71|13236.71|13367.32|13247.32|13367.32|13247.32|13356.71|13236.71|10
1621760360000|2021-05-23 08:59:20|13371.83|13251.83|13391.72|13271.72|13391.72|13271.72|13371.83|13251.83|10
1621760370000|2021-05-23 08:59:30|13390.56|13270.56|13428.61|13308.61|13428.61|13308.61|13389.1|13269.1|10
1621760380000|2021-05-23 08:59:40|13436.9|13316.9|13483.83|13363.83|13483.83|13363.83|13436.9|13316.9|10
1621760390000|2021-05-23 08:59:50|13487.89|13367.89|13520.29|13400.29|13520.29|13400.29|13487.89|13367.89|10
1621760400000|2021-05-23 09:00:00|13518.81|13398.81|13539.82|13419.82|13539.99|13419.99|13518.81|13398.81|10
1621760410000|2021-05-23 09:00:10|13542.43|13422.43|13566.06|13446.06|13566.06|13446.06|13542.43|13422.43|10
1621760420000|2021-05-23 09:00:20|13567|13447|13579.31|13459.31|13579.31|13459.31|13567|13447|10
1621760430000|2021-05-23 09:00:30|13581.85|13461.85|13635.63|13515.63|13635.63|13515.63|13581.85|13461.85|10
1621760440000|2021-05-23 09:00:40|13637.52|13517.52|13662.07|13542.07|13664.04|13544.04|13637.52|13517.52|10
1621760450000|2021-05-23 09:00:50|13664.14|13544.14|13672.13|13552.13|13672.13|13552.13|13663.88|13543.88|10
1621760460000|2021-05-23 09:01:00|13669.57|13549.57|13637.46|13517.46|13672.53|13552.53|13637.46|13517.46|10
1621760470000|2021-05-23 09:01:10|13635.55|13515.55|13604.19|13484.19|13635.55|13515.55|13604.19|13484.19|10
1621760480000|2021-05-23 09:01:20|13604.81|13484.81|13585.57|13465.57|13604.81|13484.81|13585.57|13465.57|10
1621760490000|2021-05-23 09:01:30|13585.69|13465.69|13578.05|13458.05|13586.02|13466.02|13577.53|13457.53|9
1621760500000|2021-05-23 09:01:40|13579.03|13459.03|13544.21|13424.21|13579.25|13459.25|13544.21|13424.21|10
1621760510000|2021-05-23 09:01:50|13535.97|13415.97|13522.35|13402.35|13535.97|13415.97|13519.81|13399.81|10
1621760520000|2021-05-23 09:02:00|13524.83|13404.83|13578.09|13458.09|13578.09|13458.09|13524.83|13404.83|10
1621760530000|2021-05-23 09:02:10|13579.28|13459.28|13599.24|13479.24|13600.2|13480.2|13579.25|13459.25|10
1621760540000|2021-05-23 09:02:20|13600.5|13480.5|13603.66|13483.66|13604.66|13484.66|13598.36|13478.36|10
1621760550000|2021-05-23 09:02:30|13604.22|13484.22|13612.6|13492.6|13612.6|13492.6|13604.22|13484.22|10
1621760560000|2021-05-23 09:02:40|13610.14|13490.14|13623.47|13503.47|13623.47|13503.47|13610.14|13490.14|10
1621760570000|2021-05-23 09:02:50|13624.44|13504.44|13626.32|13506.32|13631.08|13511.08|13624.03|13504.03|10
1621760580000|2021-05-23 09:03:00|13623.95|13503.95|13599.96|13479.96|13624.95|13504.95|13599.96|13479.96|10
1621760590000|2021-05-23 09:03:10|13597.18|13477.18|13588.95|13468.95|13597.18|13477.18|13584.11|13464.11|10
1621760600000|2021-05-23 09:03:20|13591.6|13471.6|13582.04|13462.04|13594.07|13474.07|13582.04|13462.04|10
1621760610000|2021-05-23 09:03:30|13583.62|13463.62|13600.05|13480.05|13600.35|13480.35|13583.62|13463.62|10
1621760620000|2021-05-23 09:03:40|13600.64|13480.64|13629.88|13509.88|13632.27|13512.27|13600.64|13480.64|10
1621760630000|2021-05-23 09:03:50|13631.33|13511.33|13663.8|13543.8|13663.8|13543.8|13631.33|13511.33|10
1621760640000|2021-05-23 09:04:00|13662.97|13542.97|13683.73|13563.73|13683.73|13563.73|13662.97|13542.97|10
1621760650000|2021-05-23 09:04:10|13684.1|13564.1|13700.5|13580.5|13701.96|13581.96|13682.7|13562.7|10
1621760660000|2021-05-23 09:04:20|13702.61|13582.61|13714.49|13594.49|13716.87|13596.87|13702.38|13582.38|10
1621760670000|2021-05-23 09:04:30|13713.63|13593.63|13704.9|13584.9|13714.64|13594.64|13704.9|13584.9|10
1621760680000|2021-05-23 09:04:40|13704.97|13584.97|13712.65|13592.65|13712.7|13592.7|13702.18|13582.18|10
1621760690000|2021-05-23 09:04:50|13712.72|13592.72|13713.48|13593.48|13717.19|13597.19|13712.46|13592.46|10
1621760700000|2021-05-23 09:05:00|13714.02|13594.02|13710.38|13590.38|13718.27|13598.27|13710.38|13590.38|10
1621760710000|2021-05-23 09:05:10|13707.86|13587.86|13671.83|13551.83|13707.86|13587.86|13671.83|13551.83|10
1621760720000|2021-05-23 09:05:20|13670|13550|13655.36|13535.36|13670|13550|13655.36|13535.36|10
1621760730000|2021-05-23 09:05:30|13653|13533|13628.49|13508.49|13653|13533|13628.49|13508.49|10
1621760740000|2021-05-23 09:05:40|13625.7|13505.7|13615.93|13495.93|13625.7|13505.7|13615.93|13495.93|10
1621760750000|2021-05-23 09:05:50|13613.48|13493.48|13610.8|13490.8|13613.48|13493.48|13609.42|13489.42|10
1621760760000|2021-05-23 09:06:00|13609.72|13489.72|13620.87|13500.87|13622.22|13502.22|13607.15|13487.15|10
1621760770000|2021-05-23 09:06:10|13623.46|13503.46|13633.27|13513.27|13635.22|13515.22|13623.46|13503.46|10
1621760780000|2021-05-23 09:06:20|13635.03|13515.03|13636.08|13516.08|13636.95|13516.95|13633.42|13513.42|10
1621760790000|2021-05-23 09:06:30|13633.21|13513.21|13604.01|13484.01|13633.21|13513.21|13603.89|13483.89|10
1621760800000|2021-05-23 09:06:40|13600.05|13480.05|13584.41|13464.41|13600.08|13480.08|13584.41|13464.41|10
1621760810000|2021-05-23 09:06:50|13584.3|13464.3|13584.73|13464.73|13585.99|13465.99|13583.33|13463.33|10
1621760820000|2021-05-23 09:07:00|13587.17|13467.17|13573.14|13453.14|13587.17|13467.17|13573.14|13453.14|10
1621760830000|2021-05-23 09:07:10|13571.81|13451.81|13566.8|13446.8|13573.06|13453.06|13566.57|13446.57|10
1621760840000|2021-05-23 09:07:20|13564.75|13444.75|13543.12|13423.12|13564.75|13444.75|13543.12|13423.12|10
1621760850000|2021-05-23 09:07:30|13543.49|13423.49|13518.28|13398.28|13543.49|13423.49|13518.28|13398.28|10
1621760860000|2021-05-23 09:07:40|13519.73|13399.73|13507|13387|13519.73|13399.73|13507|13387|10
1621760870000|2021-05-23 09:07:50|13508.02|13388.02|13503.82|13383.82|13508.69|13388.69|13501.7|13381.7|10
1621760880000|2021-05-23 09:08:00|13503.74|13383.74|13515.05|13395.05|13515.29|13395.29|13499.57|13379.57|10
1621760890000|2021-05-23 09:08:10|13513.19|13393.19|13523.3|13403.3|13524.07|13404.07|13510.35|13390.35|10
1621760900000|2021-05-23 09:08:20|13521.58|13401.58|13510.42|13390.42|13521.58|13401.58|13510.42|13390.42|10
1621760910000|2021-05-23 09:08:30|13510.11|13390.11|13510.26|13390.26|13510.26|13390.26|13506.75|13386.75|10
1621760920000|2021-05-23 09:08:40|13511.74|13391.74|13522.65|13402.65|13523.3|13403.3|13511.74|13391.74|10
1621760930000|2021-05-23 09:08:50|13522.02|13402.02|13521.9|13401.9|13525.83|13405.83|13520.73|13400.73|10
1621760940000|2021-05-23 09:09:00|13520.3|13400.3|13479.52|13359.52|13520.3|13400.3|13478.52|13358.52|10
1621760950000|2021-05-23 09:09:10|13478.24|13358.24|13491.4|13371.4|13491.49|13371.49|13478.24|13358.24|10
1621760960000|2021-05-23 09:09:20|13492.89|13372.89|13501.9|13381.9|13501.9|13381.9|13492.89|13372.89|10
1621760970000|2021-05-23 09:09:30|13502.62|13382.62|13486.92|13366.92|13502.63|13382.63|13486.92|13366.92|10
1621760980000|2021-05-23 09:09:40|13485.75|13365.75|13465.58|13345.58|13485.75|13365.75|13465.58|13345.58|10
1621760990000|2021-05-23 09:09:50|13465.53|13345.53|13450.58|13330.58|13465.82|13345.82|13450.58|13330.58|10
1621761000000|2021-05-23 09:10:00|13448.31|13328.31|13463.42|13343.42|13463.42|13343.42|13442.47|13322.47|10
1621761010000|2021-05-23 09:10:10|13471.12|13351.12|13504.02|13384.02|13504.02|13384.02|13471.12|13351.12|10
1621761020000|2021-05-23 09:10:20|13503.21|13383.21|13515.18|13395.18|13517.08|13397.08|13503.21|13383.21|10
1621761030000|2021-05-23 09:10:30|13515.7|13395.7|13543.3|13423.3|13543.3|13423.3|13515.7|13395.7|10
1621761040000|2021-05-23 09:10:40|13544.01|13424.01|13544.61|13424.61|13546.06|13426.06|13543.67|13423.67|10
1621761050000|2021-05-23 09:10:50|13543.05|13423.05|13542.28|13422.28|13543.05|13423.05|13541.09|13421.09|10
1621761060000|2021-05-23 09:11:00|13541.97|13421.97|13547.15|13427.15|13547.15|13427.15|13541.97|13421.97|10
1621761070000|2021-05-23 09:11:10|13550.5|13430.5|13567.64|13447.64|13567.64|13447.64|13550.5|13430.5|10
1621761080000|2021-05-23 09:11:20|13568.31|13448.31|13607.63|13487.63|13607.63|13487.63|13568.31|13448.31|10
1621761090000|2021-05-23 09:11:30|13605.53|13485.53|13603.09|13483.09|13606.35|13486.35|13602.74|13482.74|10
1621761100000|2021-05-23 09:11:40|13601.05|13481.05|13597.35|13477.35|13603.06|13483.06|13596.02|13476.02|10
1621761110000|2021-05-23 09:11:50|13595.08|13475.08|13567.61|13447.61|13595.08|13475.08|13567.61|13447.61|10
1621761120000|2021-05-23 09:12:00|13570.39|13450.39|13532.16|13412.16|13570.39|13450.39|13532.16|13412.16|10
1621761130000|2021-05-23 09:12:10|13528.72|13408.72|13494.44|13374.44|13528.72|13408.72|13494.44|13374.44|10
1621761140000|2021-05-23 09:12:20|13494.27|13374.27|13459.73|13339.73|13494.27|13374.27|13459.73|13339.73|10
1621761150000|2021-05-23 09:12:30|13460.05|13340.05|13420.88|13300.88|13460.05|13340.05|13420.88|13300.88|10
1621761160000|2021-05-23 09:12:40|13419.34|13299.34|13378.1|13258.1|13419.34|13299.34|13378.1|13258.1|10
1621761170000|2021-05-23 09:12:50|13374.99|13254.99|13372.94|13252.94|13374.99|13254.99|13370.66|13250.66|10
1621761180000|2021-05-23 09:13:00|13371.72|13251.72|13395.03|13275.03|13395.03|13275.03|13370.98|13250.98|10
1621761190000|2021-05-23 09:13:10|13393.36|13273.36|13384.48|13264.48|13396.85|13276.85|13383.85|13263.85|10
1621761200000|2021-05-23 09:13:20|13384.54|13264.54|13374.46|13254.46|13384.54|13264.54|13372.43|13252.43|10
1621761210000|2021-05-23 09:13:30|13371.67|13251.67|13355.91|13235.91|13371.67|13251.67|13355.91|13235.91|10
1621761220000|2021-05-23 09:13:40|13354.14|13234.14|13339.24|13219.24|13354.14|13234.14|13339.24|13219.24|10
1621761230000|2021-05-23 09:13:50|13338.7|13218.7|13333.61|13213.61|13339.21|13219.21|13332.25|13212.25|10
1621761240000|2021-05-23 09:14:00|13332.95|13212.95|13360.5|13240.5|13360.5|13240.5|13330.14|13210.14|10
1621761250000|2021-05-23 09:14:10|13364.26|13244.26|13379.82|13259.82|13379.82|13259.82|13364.26|13244.26|10
1621761260000|2021-05-23 09:14:20|13382.88|13262.88|13385.99|13265.99|13392.07|13272.07|13382.88|13262.88|10
1621761270000|2021-05-23 09:14:30|13385.4|13265.4|13355.19|13235.19|13385.91|13265.91|13355.19|13235.19|10
1621761280000|2021-05-23 09:14:40|13349.94|13229.94|13324.99|13204.99|13349.94|13229.94|13324.99|13204.99|10
1621761290000|2021-05-23 09:14:50|13324.44|13204.44|13317.85|13197.85|13324.44|13204.44|13317.85|13197.85|10
1621761300000|2021-05-23 09:15:00|13317.24|13197.24|13326.58|13206.58|13326.58|13206.58|13316.57|13196.57|10
1621761310000|2021-05-23 09:15:10|13327.9|13207.9|13357.38|13237.38|13357.38|13237.38|13327.84|13207.84|10
1621761320000|2021-05-23 09:15:20|13358.84|13238.84|13369.58|13249.58|13373.78|13253.78|13358.84|13238.84|10
1621761330000|2021-05-23 09:15:30|13369.95|13249.95|13346.78|13226.78|13369.95|13249.95|13346.78|13226.78|10
1621761340000|2021-05-23 09:15:40|13343.15|13223.15|13336.2|13216.2|13343.15|13223.15|13336.2|13216.2|10
1621761350000|2021-05-23 09:15:50|13331.92|13211.92|13297.77|13177.77|13331.92|13211.92|13297.77|13177.77|10
1621761360000|2021-05-23 09:16:00|13297.68|13177.68|13271.5|13151.5|13297.68|13177.68|13271.5|13151.5|10
1621761370000|2021-05-23 09:16:10|13274.03|13154.03|13295.71|13175.71|13295.71|13175.71|13274.03|13154.03|10
1621761380000|2021-05-23 09:16:20|13295.67|13175.67|13317.08|13197.08|13317.08|13197.08|13295.67|13175.67|10
1621761390000|2021-05-23 09:16:30|13324.56|13204.56|13331.17|13211.17|13331.81|13211.81|13316.67|13196.67|10
1621761400000|2021-05-23 09:16:40|13331.12|13211.12|13366.12|13246.12|13366.12|13246.12|13331.12|13211.12|10
1621761410000|2021-05-23 09:16:50|13367.97|13247.97|13403.38|13283.38|13403.38|13283.38|13367.88|13247.88|10
1621761420000|2021-05-23 09:17:00|13408.3|13288.3|13453.33|13333.33|13453.33|13333.33|13408.3|13288.3|10
1621761430000|2021-05-23 09:17:10|13457.03|13337.03|13491.56|13371.56|13491.56|13371.56|13457.03|13337.03|10
1621761440000|2021-05-23 09:17:20|13496.51|13376.51|13515.84|13395.84|13515.84|13395.84|13496.51|13376.51|10
1621761450000|2021-05-23 09:17:30|13520.64|13400.64|13517.2|13397.2|13525.63|13405.63|13517.2|13397.2|10
1621761460000|2021-05-23 09:17:40|13519.2|13399.2|13533.72|13413.72|13533.72|13413.72|13518.87|13398.87|10
1621761470000|2021-05-23 09:17:50|13536.1|13416.1|13544.93|13424.93|13544.93|13424.93|13536.1|13416.1|10
1621761480000|2021-05-23 09:18:00|13545.95|13425.95|13532.12|13412.12|13546|13426|13532.12|13412.12|10
1621761490000|2021-05-23 09:18:10|13528.23|13408.23|13483.79|13363.79|13528.23|13408.23|13483.79|13363.79|10
1621761500000|2021-05-23 09:18:20|13483.61|13363.61|13480.64|13360.64|13483.61|13363.61|13475.21|13355.21|10
1621761510000|2021-05-23 09:18:30|13481.56|13361.56|13476.59|13356.59|13481.56|13361.56|13474.37|13354.37|10
1621761520000|2021-05-23 09:18:40|13478.7|13358.7|13505.49|13385.49|13505.76|13385.76|13478.7|13358.7|10
1621761530000|2021-05-23 09:18:50|13511.41|13391.41|13534.12|13414.12|13534.12|13414.12|13511.41|13391.41|10
1621761540000|2021-05-23 09:19:00|13537.18|13417.18|13549.67|13429.67|13552.74|13432.74|13537.18|13417.18|10
1621761550000|2021-05-23 09:19:10|13550.24|13430.24|13531.94|13411.94|13550.24|13430.24|13531.94|13411.94|10
1621761560000|2021-05-23 09:19:20|13528.38|13408.38|13505.31|13385.31|13528.38|13408.38|13505.31|13385.31|10
1621761570000|2021-05-23 09:19:30|13506.92|13386.92|13498.65|13378.65|13515.1|13395.1|13498.65|13378.65|10
1621761580000|2021-05-23 09:19:40|13499.8|13379.8|13490.97|13370.97|13499.8|13379.8|13486.77|13366.77|10
1621761590000|2021-05-23 09:19:50|13486.93|13366.93|13480.63|13360.63|13487.45|13367.45|13480.29|13360.29|10
1621761600000|2021-05-23 09:20:00|13479.12|13359.12|13495.08|13375.08|13496.31|13376.31|13477.19|13357.19|10
1621761610000|2021-05-23 09:20:10|13494.55|13374.55|13500.3|13380.3|13506.49|13386.49|13494.55|13374.55|10
1621761620000|2021-05-23 09:20:20|13501.16|13381.16|13486.9|13366.9|13501.16|13381.16|13486.9|13366.9|10
1621761630000|2021-05-23 09:20:30|13484.98|13364.98|13472.14|13352.14|13484.98|13364.98|13470.4|13350.4|10
1621761640000|2021-05-23 09:20:40|13472.98|13352.98|13489.97|13369.97|13489.97|13369.97|13472.98|13352.98|10
1621761650000|2021-05-23 09:20:50|13490.03|13370.03|13517.76|13397.76|13517.76|13397.76|13490.03|13370.03|10
1621761660000|2021-05-23 09:21:00|13520.55|13400.55|13548.14|13428.14|13548.14|13428.14|13519.77|13399.77|10
1621761670000|2021-05-23 09:21:10|13551.24|13431.24|13573.54|13453.54|13573.54|13453.54|13551.16|13431.16|10
1621761680000|2021-05-23 09:21:20|13572.74|13452.74|13580.79|13460.79|13580.79|13460.79|13568.42|13448.42|10
1621761690000|2021-05-23 09:21:30|13584.13|13464.13|13571.04|13451.04|13584.13|13464.13|13571.04|13451.04|10
1621761700000|2021-05-23 09:21:40|13571.06|13451.06|13556.76|13436.76|13571.23|13451.23|13556.76|13436.76|10
1621761710000|2021-05-23 09:21:50|13554.78|13434.78|13552.39|13432.39|13554.78|13434.78|13549.33|13429.33|10
1621761720000|2021-05-23 09:22:00|13553.95|13433.95|13534.17|13414.17|13553.95|13433.95|13534.17|13414.17|10
1621761730000|2021-05-23 09:22:10|13532.29|13412.29|13515.14|13395.14|13532.57|13412.57|13515.14|13395.14|10
1621761740000|2021-05-23 09:22:20|13512.8|13392.8|13503.55|13383.55|13513.26|13393.26|13503.55|13383.55|10
1621761750000|2021-05-23 09:22:30|13502.48|13382.48|13491.62|13371.62|13502.48|13382.48|13491.62|13371.62|10
1621761760000|2021-05-23 09:22:40|13490.32|13370.32|13487.28|13367.28|13490.48|13370.48|13487.28|13367.28|10
1621761770000|2021-05-23 09:22:50|13485.73|13365.73|13498.84|13378.84|13498.84|13378.84|13485.73|13365.73|10
1621761780000|2021-05-23 09:23:00|13500.07|13380.07|13477.43|13357.43|13500.08|13380.08|13477.43|13357.43|10
1621761790000|2021-05-23 09:23:10|13476.12|13356.12|13460.22|13340.22|13476.12|13356.12|13460.22|13340.22|10
1621761800000|2021-05-23 09:23:20|13456.66|13336.66|13452.14|13332.14|13456.66|13336.66|13450.74|13330.74|10
1621761810000|2021-05-23 09:23:30|13451.17|13331.17|13454.14|13334.14|13457.04|13337.04|13449.61|13329.61|10
1621761820000|2021-05-23 09:23:40|13453.52|13333.52|13462.53|13342.53|13462.53|13342.53|13453.52|13333.52|10
1621761830000|2021-05-23 09:23:50|13468.36|13348.36|13475.4|13355.4|13476.06|13356.06|13468.36|13348.36|10
1621761840000|2021-05-23 09:24:00|13473.01|13353.01|13483.53|13363.53|13483.53|13363.53|13471.54|13351.54|10
1621761850000|2021-05-23 09:24:10|13482.28|13362.28|13494.5|13374.5|13494.5|13374.5|13482.28|13362.28|10
1621761860000|2021-05-23 09:24:20|13493.54|13373.54|13487.08|13367.08|13494.51|13374.51|13487.08|13367.08|10
1621761870000|2021-05-23 09:24:30|13489.75|13369.75|13499.56|13379.56|13499.56|13379.56|13489.75|13369.75|10
1621761880000|2021-05-23 09:24:40|13500.86|13380.86|13505.84|13385.84|13505.84|13385.84|13500.75|13380.75|10
1621761890000|2021-05-23 09:24:50|13504.74|13384.74|13509.37|13389.37|13509.37|13389.37|13504.05|13384.05|10
1621761900000|2021-05-23 09:25:00|13508.94|13388.94|13494.72|13374.72|13508.94|13388.94|13494.72|13374.72|10
1621761910000|2021-05-23 09:25:10|13492.16|13372.16|13490.16|13370.16|13492.16|13372.16|13488.86|13368.86|10
1621761920000|2021-05-23 09:25:20|13489.02|13369.02|13478.81|13358.81|13489.99|13369.99|13478.81|13358.81|10
1621761930000|2021-05-23 09:25:30|13474.45|13354.45|13456.4|13336.4|13475.1|13355.1|13456.4|13336.4|10
1621761940000|2021-05-23 09:25:40|13453.78|13333.78|13454.83|13334.83|13455.67|13335.67|13451.6|13331.6|10
1621761950000|2021-05-23 09:25:50|13454.2|13334.2|13451.76|13331.76|13454.2|13334.2|13446.64|13326.64|10
1621761960000|2021-05-23 09:26:00|13452.51|13332.51|13489.45|13369.45|13489.45|13369.45|13452.51|13332.51|10
1621761970000|2021-05-23 09:26:10|13491.59|13371.59|13538.8|13418.8|13538.8|13418.8|13491.59|13371.59|10
1621761980000|2021-05-23 09:26:20|13539.78|13419.78|13561.76|13441.76|13561.76|13441.76|13539.78|13419.78|9
1621761990000|2021-05-23 09:26:30|13567.41|13447.41|13603.76|13483.76|13603.76|13483.76|13567.41|13447.41|10
1621762000000|2021-05-23 09:26:40|13607.16|13487.16|13616.1|13496.1|13619.04|13499.04|13607.16|13487.16|10
1621762010000|2021-05-23 09:26:50|13617.55|13497.55|13618.35|13498.35|13618.63|13498.63|13615.76|13495.76|10
1621762020000|2021-05-23 09:27:00|13619.47|13499.47|13622.52|13502.52|13625.71|13505.71|13619.47|13499.47|10
1621762030000|2021-05-23 09:27:10|13623.74|13503.74|13624.73|13504.73|13624.73|13504.73|13618.92|13498.92|10
1621762040000|2021-05-23 09:27:20|13625.87|13505.87|13627.44|13507.44|13627.44|13507.44|13623.4|13503.4|10
1621762050000|2021-05-23 09:27:30|13628.05|13508.05|13632.3|13512.3|13632.3|13512.3|13624.66|13504.66|10
1621762060000|2021-05-23 09:27:40|13634.38|13514.38|13649.2|13529.2|13649.2|13529.2|13634.38|13514.38|10
1621762070000|2021-05-23 09:27:50|13650.02|13530.02|13657.94|13537.94|13659.83|13539.83|13650.02|13530.02|10
1621762080000|2021-05-23 09:28:00|13668.93|13548.93|13676.37|13556.37|13682.81|13562.81|13668.93|13548.93|10
1621762090000|2021-05-23 09:28:10|13673.14|13553.14|13706.08|13586.08|13706.08|13586.08|13668.9|13548.9|10
1621762100000|2021-05-23 09:28:20|13708.08|13588.08|13728.01|13608.01|13729.58|13609.58|13708.08|13588.08|10
1621762110000|2021-05-23 09:28:30|13728.94|13608.94|13741.58|13621.58|13741.58|13621.58|13727.88|13607.88|10
1621762120000|2021-05-23 09:28:40|13743.78|13623.78|13763.21|13643.21|13763.21|13643.21|13743.78|13623.78|10
1621762130000|2021-05-23 09:28:50|13762.43|13642.43|13753.81|13633.81|13762.68|13642.68|13753.81|13633.81|10
1621762140000|2021-05-23 09:29:00|13755.12|13635.12|13759.3|13639.3|13761.2|13641.2|13754.06|13634.06|10
1621762150000|2021-05-23 09:29:10|13758.92|13638.92|13748.85|13628.85|13761.73|13641.73|13748.85|13628.85|10
1621762160000|2021-05-23 09:29:20|13747.62|13627.62|13732.52|13612.52|13747.62|13627.62|13730.09|13610.09|10
1621762170000|2021-05-23 09:29:30|13733.94|13613.94|13736.38|13616.38|13740.02|13620.02|13732.9|13612.9|10
1621762180000|2021-05-23 09:29:40|13736.21|13616.21|13732.39|13612.39|13737.71|13617.71|13731.43|13611.43|10
1621762190000|2021-05-23 09:29:50|13736.81|13616.81|13741.91|13621.91|13743.91|13623.91|13735.29|13615.29|10
1621762200000|2021-05-23 09:30:00|13744.33|13624.33|13744.72|13624.72|13747.97|13627.97|13743.61|13623.61|10
1621762210000|2021-05-23 09:30:10|13744.82|13624.82|13739.98|13619.98|13745.75|13625.75|13739.98|13619.98|10
1621762220000|2021-05-23 09:30:20|13738.37|13618.37|13763.09|13643.09|13763.09|13643.09|13738.2|13618.2|10
1621762230000|2021-05-23 09:30:30|13765.88|13645.88|13779.83|13659.83|13779.83|13659.83|13765.88|13645.88|10
1621762240000|2021-05-23 09:30:40|13781.67|13661.67|13779.44|13659.44|13784.18|13664.18|13779.44|13659.44|10
1621762250000|2021-05-23 09:30:50|13777.8|13657.8|13777.92|13657.92|13778.82|13658.82|13775.11|13655.11|10
1621762260000|2021-05-23 09:31:00|13776.92|13656.92|13769.33|13649.33|13778.28|13658.28|13769.33|13649.33|10
1621762270000|2021-05-23 09:31:10|13767.71|13647.71|13755.99|13635.99|13767.87|13647.87|13755.99|13635.99|10
1621762280000|2021-05-23 09:31:20|13755.69|13635.69|13746.59|13626.59|13755.69|13635.69|13746.59|13626.59|10
1621762290000|2021-05-23 09:31:30|13743.72|13623.72|13715.64|13595.64|13743.72|13623.72|13715.64|13595.64|10
1621762300000|2021-05-23 09:31:40|13714.26|13594.26|13699.71|13579.71|13714.26|13594.26|13699.71|13579.71|10
1621762310000|2021-05-23 09:31:50|13698.58|13578.58|13692.81|13572.81|13698.58|13578.58|13690.65|13570.65|10
1621762320000|2021-05-23 09:32:00|13690.74|13570.74|13699.61|13579.61|13699.96|13579.96|13686.66|13566.66|10
1621762330000|2021-05-23 09:32:10|13700.57|13580.57|13702.42|13582.42|13704.55|13584.55|13699.12|13579.12|10
1621762340000|2021-05-23 09:32:20|13702.37|13582.37|13688.84|13568.84|13702.52|13582.52|13688.84|13568.84|10
1621762350000|2021-05-23 09:32:30|13688.85|13568.85|13671.73|13551.73|13688.85|13568.85|13671.73|13551.73|10
1621762360000|2021-05-23 09:32:40|13669.21|13549.21|13664.48|13544.48|13669.21|13549.21|13663.6|13543.6|10
1621762370000|2021-05-23 09:32:50|13659.4|13539.4|13654.81|13534.81|13659.4|13539.4|13654.81|13534.81|10
1621762380000|2021-05-23 09:33:00|13654.37|13534.37|13641.21|13521.21|13654.37|13534.37|13641.21|13521.21|10
1621762390000|2021-05-23 09:33:10|13637.66|13517.66|13636.07|13516.07|13639.73|13519.73|13634.96|13514.96|9
1621762400000|2021-05-23 09:33:20|13636.93|13516.93|13629.42|13509.42|13636.98|13516.98|13627.45|13507.45|10
1621762410000|2021-05-23 09:33:30|13630.47|13510.47|13623.89|13503.89|13630.47|13510.47|13623.89|13503.89|10
1621762420000|2021-05-23 09:33:40|13622.79|13502.79|13611.77|13491.77|13623.49|13503.49|13611.77|13491.77|10
1621762430000|2021-05-23 09:33:50|13610.77|13490.77|13599.62|13479.62|13611.18|13491.18|13598.89|13478.89|10
1621762440000|2021-05-23 09:34:00|13602.16|13482.16|13599.41|13479.41|13607.35|13487.35|13599.41|13479.41|10
1621762450000|2021-05-23 09:34:10|13598.87|13478.87|13595.28|13475.28|13600.85|13480.85|13595.28|13475.28|10
1621762460000|2021-05-23 09:34:20|13592.96|13472.96|13588.83|13468.83|13593.73|13473.73|13588.83|13468.83|10
1621762470000|2021-05-23 09:34:30|13589.82|13469.82|13585.6|13465.6|13589.82|13469.82|13585.38|13465.38|10
1621762480000|2021-05-23 09:34:40|13584.44|13464.44|13579.69|13459.69|13584.44|13464.44|13579.69|13459.69|10
1621762490000|2021-05-23 09:34:50|13576.34|13456.34|13581.45|13461.45|13581.45|13461.45|13575.35|13455.35|10
1621762500000|2021-05-23 09:35:00|13582.03|13462.03|13602.48|13482.48|13602.48|13482.48|13580.95|13460.95|10
1621762510000|2021-05-23 09:35:10|13604.64|13484.64|13630.37|13510.37|13630.37|13510.37|13604.64|13484.64|10
1621762520000|2021-05-23 09:35:20|13632.72|13512.72|13637.41|13517.41|13638.08|13518.08|13632.72|13512.72|10
1621762530000|2021-05-23 09:35:30|13637.99|13517.99|13644.36|13524.36|13646.3|13526.3|13637.99|13517.99|10
1621762540000|2021-05-23 09:35:40|13645.75|13525.75|13649.52|13529.52|13650.16|13530.16|13643.85|13523.85|10
1621762550000|2021-05-23 09:35:50|13650.11|13530.11|13650.26|13530.26|13650.83|13530.83|13648.75|13528.75|10
1621762560000|2021-05-23 09:36:00|13649.5|13529.5|13632.34|13512.34|13649.5|13529.5|13632.34|13512.34|10
1621762570000|2021-05-23 09:36:10|13632.39|13512.39|13626.4|13506.4|13632.39|13512.39|13625.52|13505.52|10
1621762580000|2021-05-23 09:36:20|13625.59|13505.59|13631.13|13511.13|13632.18|13512.18|13625.59|13505.59|10
1621762590000|2021-05-23 09:36:30|13631.7|13511.7|13635.94|13515.94|13635.94|13515.94|13631.7|13511.7|10
1621762600000|2021-05-23 09:36:40|13635.28|13515.28|13639.57|13519.57|13639.57|13519.57|13633.99|13513.99|10
1621762610000|2021-05-23 09:36:50|13640.78|13520.78|13650.55|13530.55|13651.15|13531.15|13640.73|13520.73|10
1621762620000|2021-05-23 09:37:00|13652.44|13532.44|13676.26|13556.26|13676.26|13556.26|13651.99|13531.99|9
1621762630000|2021-05-23 09:37:10|13676.14|13556.14|13693.83|13573.83|13693.83|13573.83|13676.14|13556.14|10
1621762640000|2021-05-23 09:37:20|13694.91|13574.91|13704.81|13584.81|13709.85|13589.85|13694.91|13574.91|10
1621762650000|2021-05-23 09:37:30|13705.9|13585.9|13692.27|13572.27|13705.9|13585.9|13692.27|13572.27|10
1621762660000|2021-05-23 09:37:40|13690.96|13570.96|13684.22|13564.22|13692.91|13572.91|13684.22|13564.22|10
1621762670000|2021-05-23 09:37:50|13683.27|13563.27|13672.54|13552.54|13683.27|13563.27|13672.31|13552.31|10
1621762680000|2021-05-23 09:38:00|13671.06|13551.06|13638.08|13518.08|13671.06|13551.06|13638.08|13518.08|10
1621762690000|2021-05-23 09:38:10|13638.35|13518.35|13622.56|13502.56|13639.16|13519.16|13622.56|13502.56|10
1621762700000|2021-05-23 09:38:20|13621.03|13501.03|13606.11|13486.11|13621.03|13501.03|13606.11|13486.11|10
1621762710000|2021-05-23 09:38:30|13605.34|13485.34|13598.05|13478.05|13605.34|13485.34|13597.11|13477.11|10
1621762720000|2021-05-23 09:38:40|13595.99|13475.99|13589.56|13469.56|13595.99|13475.99|13589.56|13469.56|10
1621762730000|2021-05-23 09:38:50|13588.94|13468.94|13599.63|13479.63|13599.63|13479.63|13587.75|13467.75|10
1621762740000|2021-05-23 09:39:00|13600.03|13480.03|13610.88|13490.88|13610.88|13490.88|13598.53|13478.53|10
1621762750000|2021-05-23 09:39:10|13616.96|13496.96|13643.71|13523.71|13643.71|13523.71|13616.96|13496.96|10
1621762760000|2021-05-23 09:39:20|13645.69|13525.69|13652.21|13532.21|13652.21|13532.21|13645.69|13525.69|10
1621762770000|2021-05-23 09:39:30|13654.78|13534.78|13653.47|13533.47|13658.02|13538.02|13653.47|13533.47|10
1621762780000|2021-05-23 09:39:40|13657.31|13537.31|13661.92|13541.92|13661.92|13541.92|13657.23|13537.23|10
1621762790000|2021-05-23 09:39:50|13668.72|13548.72|13688.67|13568.67|13688.67|13568.67|13667.98|13547.98|10
1621762800000|2021-05-23 09:40:00|13688.49|13568.49|13692.34|13572.34|13693.18|13573.18|13688.07|13568.07|10
1621762810000|2021-05-23 09:40:10|13689.53|13569.53|13675.48|13555.48|13689.53|13569.53|13675.48|13555.48|10
1621762820000|2021-05-23 09:40:20|13672.48|13552.48|13666.81|13546.81|13672.48|13552.48|13665.45|13545.45|10
1621762830000|2021-05-23 09:40:30|13666.79|13546.79|13653.02|13533.02|13666.79|13546.79|13652.13|13532.13|10
1621762840000|2021-05-23 09:40:40|13651.39|13531.39|13651.62|13531.62|13651.62|13531.62|13648.93|13528.93|10
1621762850000|2021-05-23 09:40:50|13652.9|13532.9|13644.95|13524.95|13652.9|13532.9|13644.95|13524.95|10
1621762860000|2021-05-23 09:41:00|13644.16|13524.16|13642.79|13522.79|13647.74|13527.74|13642.79|13522.79|10
1621762870000|2021-05-23 09:41:10|13642.25|13522.25|13641.4|13521.4|13642.25|13522.25|13639.75|13519.75|10
1621762880000|2021-05-23 09:41:20|13640.81|13520.81|13647.36|13527.36|13647.36|13527.36|13640.81|13520.81|10
1621762890000|2021-05-23 09:41:30|13648.77|13528.77|13650.41|13530.41|13656.62|13536.62|13648.77|13528.77|10
1621762900000|2021-05-23 09:41:40|13649.32|13529.32|13644.28|13524.28|13649.32|13529.32|13644.28|13524.28|10
1621762910000|2021-05-23 09:41:50|13644.73|13524.73|13641.67|13521.67|13645.65|13525.65|13641.67|13521.67|10
1621762920000|2021-05-23 09:42:00|13642.83|13522.83|13650.22|13530.22|13651.55|13531.55|13642.83|13522.83|10
1621762930000|2021-05-23 09:42:10|13650.68|13530.68|13635.8|13515.8|13650.68|13530.68|13635.8|13515.8|10
1621762940000|2021-05-23 09:42:20|13631.03|13511.03|13612.64|13492.64|13631.03|13511.03|13612.64|13492.64|10
1621762950000|2021-05-23 09:42:30|13612.59|13492.59|13615.31|13495.31|13616.94|13496.94|13612.59|13492.59|10
1621762960000|2021-05-23 09:42:40|13616.09|13496.09|13600.26|13480.26|13616.09|13496.09|13600.26|13480.26|10
1621762970000|2021-05-23 09:42:50|13600.38|13480.38|13596.86|13476.86|13603.16|13483.16|13596.86|13476.86|10
1621762980000|2021-05-23 09:43:00|13596.35|13476.35|13578.06|13458.06|13596.35|13476.35|13578.06|13458.06|10
1621762990000|2021-05-23 09:43:10|13576.88|13456.88|13571.95|13451.95|13577.96|13457.96|13571.78|13451.78|10
1621763000000|2021-05-23 09:43:20|13572.06|13452.06|13568.42|13448.42|13572.06|13452.06|13568.42|13448.42|10
1621763010000|2021-05-23 09:43:30|13568.66|13448.66|13559.05|13439.05|13568.66|13448.66|13559.05|13439.05|10
1621763020000|2021-05-23 09:43:40|13559.02|13439.02|13553.94|13433.94|13559.02|13439.02|13553.94|13433.94|10
1621763030000|2021-05-23 09:43:50|13552.81|13432.81|13561.28|13441.28|13561.42|13441.42|13552.81|13432.81|10
1621763040000|2021-05-23 09:44:00|13560.84|13440.84|13554.61|13434.61|13561.18|13441.18|13554.29|13434.29|10
1621763050000|2021-05-23 09:44:10|13553.28|13433.28|13551.42|13431.42|13554.6|13434.6|13550.42|13430.42|10
1621763060000|2021-05-23 09:44:20|13552.6|13432.6|13549.77|13429.77|13555.09|13435.09|13549.77|13429.77|10
1621763070000|2021-05-23 09:44:30|13548.37|13428.37|13536.06|13416.06|13548.37|13428.37|13536.06|13416.06|10
1621763080000|2021-05-23 09:44:40|13536.36|13416.36|13533.99|13413.99|13536.8|13416.8|13533.18|13413.18|10
1621763090000|2021-05-23 09:44:50|13534.15|13414.15|13527.31|13407.31|13534.15|13414.15|13527.31|13407.31|10
1621763100000|2021-05-23 09:45:00|13525.1|13405.1|13543.65|13423.65|13543.65|13423.65|13525.05|13405.05|10
1621763110000|2021-05-23 09:45:10|13543.94|13423.94|13557.13|13437.13|13557.13|13437.13|13543.94|13423.94|10
1621763120000|2021-05-23 09:45:20|13558.79|13438.79|13568.16|13448.16|13568.16|13448.16|13558.79|13438.79|10
1621763130000|2021-05-23 09:45:30|13567.98|13447.98|13571.83|13451.83|13575.89|13455.89|13567.44|13447.44|10
1621763140000|2021-05-23 09:45:40|13571.06|13451.06|13564.53|13444.53|13571.07|13451.07|13563.91|13443.91|10
1621763150000|2021-05-23 09:45:50|13565.72|13445.72|13564.02|13444.02|13565.72|13445.72|13562.37|13442.37|10
1621763160000|2021-05-23 09:46:00|13564.57|13444.57|13546.93|13426.93|13564.82|13444.82|13546.93|13426.93|10
1621763170000|2021-05-23 09:46:10|13545.61|13425.61|13524.75|13404.75|13545.61|13425.61|13524.75|13404.75|10
1621763180000|2021-05-23 09:46:20|13525.3|13405.3|13514.4|13394.4|13525.3|13405.3|13514.4|13394.4|10
1621763190000|2021-05-23 09:46:30|13514.23|13394.23|13505.71|13385.71|13515.74|13395.74|13505.71|13385.71|10
1621763200000|2021-05-23 09:46:40|13501.62|13381.62|13481.31|13361.31|13508.45|13388.45|13481.31|13361.31|10
1621763210000|2021-05-23 09:46:50|13482.12|13362.12|13469.78|13349.78|13482.7|13362.7|13469.78|13349.78|10
1621763220000|2021-05-23 09:47:00|13469.73|13349.73|13478.83|13358.83|13478.83|13358.83|13468.23|13348.23|10
1621763230000|2021-05-23 09:47:10|13478.4|13358.4|13462.51|13342.51|13478.4|13358.4|13462.51|13342.51|10
1621763240000|2021-05-23 09:47:20|13460.38|13340.38|13448.64|13328.64|13460.38|13340.38|13448.64|13328.64|10
1621763250000|2021-05-23 09:47:30|13448.34|13328.34|13439.46|13319.46|13448.34|13328.34|13435.81|13315.81|10
1621763260000|2021-05-23 09:47:40|13437.66|13317.66|13434.74|13314.74|13437.66|13317.66|13426.11|13306.11|10
1621763270000|2021-05-23 09:47:50|13436.09|13316.09|13429.78|13309.78|13437.29|13317.29|13429.78|13309.78|9
1621763280000|2021-05-23 09:48:00|13427.94|13307.94|13420.14|13300.14|13427.94|13307.94|13419.93|13299.93|10
1621763290000|2021-05-23 09:48:10|13417.81|13297.81|13404.44|13284.44|13417.81|13297.81|13404.44|13284.44|10
1621763300000|2021-05-23 09:48:20|13404.24|13284.24|13400.67|13280.67|13405.69|13285.69|13400.67|13280.67|10
1621763310000|2021-05-23 09:48:30|13400.01|13280.01|13383.38|13263.38|13400.01|13280.01|13383.38|13263.38|10
1621763320000|2021-05-23 09:48:40|13382.78|13262.78|13374.29|13254.29|13382.78|13262.78|13372.8|13252.8|10
1621763330000|2021-05-23 09:48:50|13375.43|13255.43|13379.05|13259.05|13380.69|13260.69|13374.25|13254.25|10
1621763340000|2021-05-23 09:49:00|13376.19|13256.19|13360.37|13240.37|13376.19|13256.19|13360.37|13240.37|10
1621763350000|2021-05-23 09:49:10|13361.28|13241.28|13364.18|13244.18|13369.2|13249.2|13361.19|13241.19|10
1621763360000|2021-05-23 09:49:20|13364.61|13244.61|13378.45|13258.45|13378.45|13258.45|13364.61|13244.61|10
1621763370000|2021-05-23 09:49:30|13379.28|13259.28|13411.6|13291.6|13411.6|13291.6|13379.28|13259.28|10
1621763380000|2021-05-23 09:49:40|13410.63|13290.63|13423.35|13303.35|13423.35|13303.35|13410|13290|10
1621763390000|2021-05-23 09:49:50|13427.08|13307.08|13431.8|13311.8|13434.35|13314.35|13425.3|13305.3|10
1621763400000|2021-05-23 09:50:00|13434.57|13314.57|13413.99|13293.99|13437.62|13317.62|13413.99|13293.99|10
1621763410000|2021-05-23 09:50:10|13410.56|13290.56|13400.36|13280.36|13410.56|13290.56|13398.8|13278.8|10
1621763420000|2021-05-23 09:50:20|13399.82|13279.82|13386.6|13266.6|13399.82|13279.82|13386.6|13266.6|10
1621763430000|2021-05-23 09:50:30|13387.97|13267.97|13388.33|13268.33|13391.16|13271.16|13382.75|13262.75|10
1621763440000|2021-05-23 09:50:40|13387.61|13267.61|13362.89|13242.89|13387.61|13267.61|13362.89|13242.89|10
1621763450000|2021-05-23 09:50:50|13362.19|13242.19|13355.1|13235.1|13362.19|13242.19|13353.18|13233.18|10
1621763460000|2021-05-23 09:51:00|13355.47|13235.47|13343.19|13223.19|13356.72|13236.72|13343.19|13223.19|10
1621763470000|2021-05-23 09:51:10|13341.13|13221.13|13351.04|13231.04|13351.04|13231.04|13338.01|13218.01|10
1621763480000|2021-05-23 09:51:20|13354.36|13234.36|13362.91|13242.91|13364.17|13244.17|13354.36|13234.36|10
1621763490000|2021-05-23 09:51:30|13360.4|13240.4|13358.99|13238.99|13365.86|13245.86|13358.99|13238.99|10
1621763500000|2021-05-23 09:51:40|13355.86|13235.86|13353.83|13233.83|13358.05|13238.05|13352.13|13232.13|10
1621763510000|2021-05-23 09:51:50|13355.15|13235.15|13352.06|13232.06|13355.15|13235.15|13352.06|13232.06|10
1621763520000|2021-05-23 09:52:00|13353.89|13233.89|13357.1|13237.1|13358.91|13238.91|13353.89|13233.89|10
1621763530000|2021-05-23 09:52:10|13356.19|13236.19|13339|13219|13356.19|13236.19|13339|13219|10
1621763540000|2021-05-23 09:52:20|13337.51|13217.51|13327.57|13207.57|13337.51|13217.51|13325.88|13205.88|10
1621763550000|2021-05-23 09:52:30|13326.69|13206.69|13326.29|13206.29|13330.22|13210.22|13326.29|13206.29|10
1621763560000|2021-05-23 09:52:40|13326.15|13206.15|13312.75|13192.75|13326.97|13206.97|13312.75|13192.75|10
1621763570000|2021-05-23 09:52:50|13310.68|13190.68|13299.49|13179.49|13310.68|13190.68|13299.49|13179.49|10
1621763580000|2021-05-23 09:53:00|13297.3|13177.3|13284.09|13164.09|13297.3|13177.3|13284.09|13164.09|10
1621763590000|2021-05-23 09:53:10|13283.06|13163.06|13291.24|13171.24|13291.24|13171.24|13283.06|13163.06|10
1621763600000|2021-05-23 09:53:20|13295.35|13175.35|13298.2|13178.2|13304.8|13184.8|13295.35|13175.35|10
1621763610000|2021-05-23 09:53:30|13297.03|13177.03|13279.08|13159.08|13297.03|13177.03|13279.08|13159.08|10
1621763620000|2021-05-23 09:53:40|13278.36|13158.36|13280.09|13160.09|13280.72|13160.72|13275.95|13155.95|10
1621763630000|2021-05-23 09:53:50|13278.05|13158.05|13270.96|13150.96|13279.85|13159.85|13270.96|13150.96|10
1621763640000|2021-05-23 09:54:00|13270.61|13150.61|13271.45|13151.45|13271.45|13151.45|13263.15|13143.15|10
1621763650000|2021-05-23 09:54:10|13274.19|13154.19|13276.27|13156.27|13280.27|13160.27|13274.19|13154.19|10
1621763660000|2021-05-23 09:54:20|13276.99|13156.99|13276.15|13156.15|13276.99|13156.99|13270.78|13150.78|10
1621763670000|2021-05-23 09:54:30|13275.01|13155.01|13283.52|13163.52|13283.52|13163.52|13272.64|13152.64|10
1621763680000|2021-05-23 09:54:40|13283.75|13163.75|13284.47|13164.47|13285.37|13165.37|13282.37|13162.37|10
1621763690000|2021-05-23 09:54:50|13285.33|13165.33|13290.8|13170.8|13290.8|13170.8|13282.37|13162.37|10
1621763700000|2021-05-23 09:55:00|13292.77|13172.77|13346.63|13226.63|13346.63|13226.63|13292.77|13172.77|10
1621763710000|2021-05-23 09:55:10|13354.72|13234.72|13363.56|13243.56|13365.29|13245.29|13354.72|13234.72|10
1621763720000|2021-05-23 09:55:20|13365.44|13245.44|13365.87|13245.87|13366.83|13246.83|13358.47|13238.47|10
1621763730000|2021-05-23 09:55:30|13367.14|13247.14|13386.11|13266.11|13386.11|13266.11|13367.14|13247.14|10
1621763740000|2021-05-23 09:55:40|13387.47|13267.47|13385.29|13265.29|13388.85|13268.85|13383.4|13263.4|10
1621763750000|2021-05-23 09:55:50|13385.96|13265.96|13386.02|13266.02|13389.18|13269.18|13385.87|13265.87|10
1621763760000|2021-05-23 09:56:00|13385.45|13265.45|13359.89|13239.89|13385.45|13265.45|13359.89|13239.89|10
1621763770000|2021-05-23 09:56:10|13356.25|13236.25|13322.93|13202.93|13356.25|13236.25|13322.93|13202.93|10
1621763780000|2021-05-23 09:56:20|13321.3|13201.3|13306.43|13186.43|13321.3|13201.3|13306.43|13186.43|10
1621763790000|2021-05-23 09:56:30|13302.32|13182.32|13260.55|13140.55|13302.32|13182.32|13260.55|13140.55|10
1621763800000|2021-05-23 09:56:40|13256.88|13136.88|13257.32|13137.32|13259.98|13139.98|13256.88|13136.88|10
1621763810000|2021-05-23 09:56:50|13257.58|13137.58|13260.98|13140.98|13260.98|13140.98|13256.16|13136.16|10
1621763820000|2021-05-23 09:57:00|13259.62|13139.62|13266.41|13146.41|13269.71|13149.71|13259.62|13139.62|10
1621763830000|2021-05-23 09:57:10|13265.26|13145.26|13265.19|13145.19|13268.6|13148.6|13265.19|13145.19|10
1621763840000|2021-05-23 09:57:20|13264.31|13144.31|13263.82|13143.82|13264.31|13144.31|13260.18|13140.18|10
1621763850000|2021-05-23 09:57:30|13267.58|13147.58|13282.96|13162.96|13282.96|13162.96|13267.58|13147.58|10
1621763860000|2021-05-23 09:57:40|13282.78|13162.78|13307.35|13187.35|13307.35|13187.35|13282.46|13162.46|10
1621763870000|2021-05-23 09:57:50|13311.27|13191.27|13311.74|13191.74|13312.56|13192.56|13309.26|13189.26|10
1621763880000|2021-05-23 09:58:00|13311.93|13191.93|13290.4|13170.4|13311.93|13191.93|13290.4|13170.4|10
1621763890000|2021-05-23 09:58:10|13287.07|13167.07|13288.25|13168.25|13291.34|13171.34|13287.07|13167.07|10
1621763900000|2021-05-23 09:58:20|13288.35|13168.35|13294.59|13174.59|13296.19|13176.19|13288.35|13168.35|8
1621763910000|2021-05-23 09:58:30|13293.8|13173.8|13298.68|13178.68|13298.68|13178.68|13292.4|13172.4|10
1621763920000|2021-05-23 09:58:40|13299.96|13179.96|13293.82|13173.82|13300.76|13180.76|13293.73|13173.73|10
1621763930000|2021-05-23 09:58:50|13293.56|13173.56|13285.33|13165.33|13293.56|13173.56|13285.33|13165.33|10
1621763940000|2021-05-23 09:59:00|13285.42|13165.42|13270.31|13150.31|13285.96|13165.96|13270.31|13150.31|10
1621763950000|2021-05-23 09:59:10|13268.52|13148.52|13270.47|13150.47|13270.85|13150.85|13267.04|13147.04|10
1621763960000|2021-05-23 09:59:20|13272.43|13152.43|13273.76|13153.76|13274.5|13154.5|13271.96|13151.96|10
1621763970000|2021-05-23 09:59:30|13272.95|13152.95|13274.47|13154.47|13274.47|13154.47|13272.95|13152.95|9
1621763980000|2021-05-23 09:59:40|13273.03|13153.03|13296.15|13176.15|13296.15|13176.15|13273.03|13153.03|10
1621763990000|2021-05-23 09:59:50|13297.14|13177.14|13303.28|13183.28|13305.45|13185.45|13297.14|13177.14|10
1621764000000|2021-05-23 10:00:00|13302.99|13182.99|13300.94|13180.94|13307.07|13187.07|13300.03|13180.03|10
1621764010000|2021-05-23 10:00:10|13297.06|13177.06|13289.67|13169.67|13301.02|13181.02|13288.56|13168.56|10
1621764020000|2021-05-23 10:00:20|13289.95|13169.95|13299.33|13179.33|13299.33|13179.33|13289.95|13169.95|10
1621764030000|2021-05-23 10:00:30|13302.36|13182.36|13361.24|13241.24|13361.24|13241.24|13302.36|13182.36|10
1621764040000|2021-05-23 10:00:40|13359.57|13239.57|13370.57|13250.57|13370.57|13250.57|13359.57|13239.57|10
1621764050000|2021-05-23 10:00:50|13372.7|13252.7|13392.63|13272.63|13392.63|13272.63|13372.7|13252.7|10
1621764060000|2021-05-23 10:01:00|13397.16|13277.16|13418.41|13298.41|13418.41|13298.41|13397.16|13277.16|10
1621764070000|2021-05-23 10:01:10|13421.29|13301.29|13427.71|13307.71|13427.71|13307.71|13421.29|13301.29|10
1621764080000|2021-05-23 10:01:20|13427.37|13307.37|13428.29|13308.29|13428.35|13308.35|13426.47|13306.47|10
1621764090000|2021-05-23 10:01:30|13426.68|13306.68|13431.65|13311.65|13431.65|13311.65|13425.92|13305.92|10
1621764100000|2021-05-23 10:01:40|13431.94|13311.94|13431.2|13311.2|13433.76|13313.76|13430.99|13310.99|10
1621764110000|2021-05-23 10:01:50|13433.41|13313.41|13433.32|13313.32|13433.61|13313.61|13431.6|13311.6|10
1621764120000|2021-05-23 10:02:00|13433.14|13313.14|13435.53|13315.53|13439.09|13319.09|13433.14|13313.14|10
1621764130000|2021-05-23 10:02:10|13435.38|13315.38|13421.98|13301.98|13435.38|13315.38|13421.98|13301.98|10
1621764140000|2021-05-23 10:02:20|13418.3|13298.3|13415.18|13295.18|13418.3|13298.3|13413.98|13293.98|10
1621764150000|2021-05-23 10:02:30|13413.66|13293.66|13408.89|13288.89|13413.66|13293.66|13408.07|13288.07|10
1621764160000|2021-05-23 10:02:40|13411.55|13291.55|13420.82|13300.82|13420.82|13300.82|13411.55|13291.55|10
1621764170000|2021-05-23 10:02:50|13421.37|13301.37|13425.28|13305.28|13426.04|13306.04|13421.29|13301.29|10
1621764180000|2021-05-23 10:03:00|13427.32|13307.32|13423.34|13303.34|13429.27|13309.27|13423.07|13303.07|10
1621764190000|2021-05-23 10:03:10|13421.93|13301.93|13405.78|13285.78|13421.93|13301.93|13405.78|13285.78|10
1621764200000|2021-05-23 10:03:20|13405.58|13285.58|13391|13271|13405.58|13285.58|13390.92|13270.92|10
1621764210000|2021-05-23 10:03:30|13390.37|13270.37|13394.97|13274.97|13394.97|13274.97|13388.96|13268.96|10
1621764220000|2021-05-23 10:03:40|13396.68|13276.68|13399.69|13279.69|13402.38|13282.38|13396.68|13276.68|10
1621764230000|2021-05-23 10:03:50|13398.52|13278.52|13393.38|13273.38|13400.52|13280.52|13393.38|13273.38|9
1621764240000|2021-05-23 10:04:00|13394.12|13274.12|13405.31|13285.31|13405.31|13285.31|13393.65|13273.65|10
1621764250000|2021-05-23 10:04:10|13411|13291|13445.28|13325.28|13445.28|13325.28|13411|13291|10
1621764260000|2021-05-23 10:04:20|13455.87|13335.87|13499.69|13379.69|13499.69|13379.69|13455.87|13335.87|10
1621764270000|2021-05-23 10:04:30|13498.53|13378.53|13508.2|13388.2|13508.2|13388.2|13495.07|13375.07|10
1621764280000|2021-05-23 10:04:40|13512.65|13392.65|13514.39|13394.39|13514.67|13394.67|13511.4|13391.4|10
1621764290000|2021-05-23 10:04:50|13513.95|13393.95|13513.36|13393.36|13515.78|13395.78|13512.83|13392.83|10
1621764300000|2021-05-23 10:05:00|13512.56|13392.56|13506.3|13386.3|13514.85|13394.85|13505.43|13385.43|10
1621764310000|2021-05-23 10:05:10|13503.46|13383.46|13496.05|13376.05|13503.46|13383.46|13494.88|13374.88|10
1621764320000|2021-05-23 10:05:20|13495.04|13375.04|13495.99|13375.99|13500.27|13380.27|13494.55|13374.55|10
1621764330000|2021-05-23 10:05:30|13495.3|13375.3|13496.18|13376.18|13497.85|13377.85|13494.49|13374.49|10
1621764340000|2021-05-23 10:05:40|13494.54|13374.54|13495.9|13375.9|13497.34|13377.34|13493.2|13373.2|10
1621764350000|2021-05-23 10:05:50|13496.65|13376.65|13506.47|13386.47|13506.47|13386.47|13496.11|13376.11|10
1621764360000|2021-05-23 10:06:00|13509.2|13389.2|13516.04|13396.04|13516.04|13396.04|13509.2|13389.2|10
1621764370000|2021-05-23 10:06:10|13516.22|13396.22|13515.76|13395.76|13517.96|13397.96|13514.13|13394.13|10
1621764380000|2021-05-23 10:06:20|13520.94|13400.94|13526.64|13406.64|13526.64|13406.64|13520.01|13400.01|9
1621764390000|2021-05-23 10:06:30|13528.6|13408.6|13536.92|13416.92|13538.71|13418.71|13526.88|13406.88|9
1621764400000|2021-05-23 10:06:40|13546.92|13426.92|13556.16|13436.16|13559.47|13439.47|13546.92|13426.92|10
1621764410000|2021-05-23 10:06:50|13555.21|13435.21|13556.83|13436.83|13556.83|13436.83|13551.27|13431.27|10
1621764420000|2021-05-23 10:07:00|13557.54|13437.54|13580.12|13460.12|13581.56|13461.56|13557.54|13437.54|10
1621764430000|2021-05-23 10:07:10|13584.26|13464.26|13590.95|13470.95|13590.95|13470.95|13583.07|13463.07|10
1621764440000|2021-05-23 10:07:20|13589.31|13469.31|13584.07|13464.07|13591.36|13471.36|13584.07|13464.07|10
1621764450000|2021-05-23 10:07:30|13584.9|13464.9|13583.19|13463.19|13584.9|13464.9|13581.77|13461.77|10
1621764460000|2021-05-23 10:07:40|13583.38|13463.38|13586.99|13466.99|13588.76|13468.76|13582.1|13462.1|10
1621764470000|2021-05-23 10:07:50|13587.22|13467.22|13592.39|13472.39|13593.5|13473.5|13586.8|13466.8|10
1621764480000|2021-05-23 10:08:00|13592.64|13472.64|13607.11|13487.11|13607.11|13487.11|13590.9|13470.9|10
1621764490000|2021-05-23 10:08:10|13619.54|13499.54|13633.85|13513.85|13634.47|13514.47|13619.54|13499.54|10
1621764500000|2021-05-23 10:08:20|13633.44|13513.44|13638.22|13518.22|13638.63|13518.63|13631.9|13511.9|10
1621764510000|2021-05-23 10:08:30|13638.46|13518.46|13641.09|13521.09|13641.09|13521.09|13636.34|13516.34|10
1621764520000|2021-05-23 10:08:40|13637.8|13517.8|13634.47|13514.47|13639.77|13519.77|13634.47|13514.47|10
1621764530000|2021-05-23 10:08:50|13635.52|13515.52|13642.53|13522.53|13642.53|13522.53|13635.52|13515.52|10
1621764540000|2021-05-23 10:09:00|13643.54|13523.54|13630.74|13510.74|13643.54|13523.54|13630.74|13510.74|10
1621764550000|2021-05-23 10:09:10|13629.99|13509.99|13635.89|13515.89|13635.89|13515.89|13628.69|13508.69|10
1621764560000|2021-05-23 10:09:20|13635.01|13515.01|13635.66|13515.66|13636.37|13516.37|13633.72|13513.72|10
1621764570000|2021-05-23 10:09:30|13634.6|13514.6|13616.6|13496.6|13634.6|13514.6|13616.6|13496.6|10
1621764580000|2021-05-23 10:09:40|13615.54|13495.54|13602.92|13482.92|13615.54|13495.54|13602.92|13482.92|10
1621764590000|2021-05-23 10:09:50|13598.36|13478.36|13592.28|13472.28|13599.69|13479.69|13592.28|13472.28|10
1621764600000|2021-05-23 10:10:00|13595.04|13475.04|13595.51|13475.51|13596.02|13476.02|13589.96|13469.96|10
1621764610000|2021-05-23 10:10:10|13598.58|13478.58|13601.62|13481.62|13601.7|13481.7|13598.58|13478.58|10
1621764620000|2021-05-23 10:10:20|13601.9|13481.9|13598.09|13478.09|13601.9|13481.9|13598.09|13478.09|10
1621764630000|2021-05-23 10:10:30|13597.35|13477.35|13609.54|13489.54|13610.87|13490.87|13597.15|13477.15|10
1621764640000|2021-05-23 10:10:40|13612.15|13492.15|13622.53|13502.53|13622.53|13502.53|13612.15|13492.15|10
1621764650000|2021-05-23 10:10:50|13622.21|13502.21|13624.02|13504.02|13624.33|13504.33|13621.9|13501.9|10
1621764660000|2021-05-23 10:11:00|13625.01|13505.01|13619.79|13499.79|13628.03|13508.03|13619.74|13499.74|10
1621764670000|2021-05-23 10:11:10|13620.15|13500.15|13619.69|13499.69|13621.64|13501.64|13618.37|13498.37|10
1621764680000|2021-05-23 10:11:20|13620.44|13500.44|13630.92|13510.92|13630.92|13510.92|13620.44|13500.44|10
1621764690000|2021-05-23 10:11:30|13631.62|13511.62|13633.54|13513.54|13634.95|13514.95|13631.39|13511.39|10
1621764700000|2021-05-23 10:11:40|13634.48|13514.48|13636.48|13516.48|13636.53|13516.53|13632.88|13512.88|10
1621764710000|2021-05-23 10:11:50|13637.87|13517.87|13638.64|13518.64|13639.25|13519.25|13637.48|13517.48|10
1621764720000|2021-05-23 10:12:00|13637.58|13517.58|13622.32|13502.32|13637.58|13517.58|13622.32|13502.32|10
1621764730000|2021-05-23 10:12:10|13622.54|13502.54|13624.52|13504.52|13625.72|13505.72|13620.74|13500.74|10
1621764740000|2021-05-23 10:12:20|13625.98|13505.98|13633.26|13513.26|13633.26|13513.26|13625.98|13505.98|10
1621764750000|2021-05-23 10:12:30|13634.72|13514.72|13639.02|13519.02|13640.43|13520.43|13634.72|13514.72|10
1621764760000|2021-05-23 10:12:40|13637.96|13517.96|13634.08|13514.08|13638.14|13518.14|13633.7|13513.7|10
1621764770000|2021-05-23 10:12:50|13634.23|13514.23|13628.81|13508.81|13634.53|13514.53|13628.28|13508.28|10
1621764780000|2021-05-23 10:13:00|13629.3|13509.3|13625.65|13505.65|13629.3|13509.3|13625.65|13505.65|10
1621764790000|2021-05-23 10:13:10|13623.77|13503.77|13617.28|13497.28|13623.77|13503.77|13615.34|13495.34|10
1621764800000|2021-05-23 10:13:20|13614.98|13494.98|13614.82|13494.82|13617.62|13497.62|13614.82|13494.82|10
1621764810000|2021-05-23 10:13:30|13615.5|13495.5|13611.3|13491.3|13615.5|13495.5|13610|13490|10
1621764820000|2021-05-23 10:13:40|13610.73|13490.73|13600.01|13480.01|13611.25|13491.25|13600.01|13480.01|10
1621764830000|2021-05-23 10:13:50|13598.25|13478.25|13585.99|13465.99|13598.25|13478.25|13585.14|13465.14|10
1621764840000|2021-05-23 10:14:00|13585.54|13465.54|13582.2|13462.2|13586.29|13466.29|13581.37|13461.37|10
1621764850000|2021-05-23 10:14:10|13582.45|13462.45|13592.42|13472.42|13592.42|13472.42|13582.09|13462.09|10
1621764860000|2021-05-23 10:14:20|13593.36|13473.36|13601.4|13481.4|13601.4|13481.4|13593.36|13473.36|10
1621764870000|2021-05-23 10:14:30|13601.85|13481.85|13611.96|13491.96|13611.96|13491.96|13599.24|13479.24|10
1621764880000|2021-05-23 10:14:40|13611.88|13491.88|13617.63|13497.63|13618.19|13498.19|13611.88|13491.88|10
1621764890000|2021-05-23 10:14:50|13618.26|13498.26|13627.72|13507.72|13628.74|13508.74|13618.26|13498.26|10
1621764900000|2021-05-23 10:15:00|13627.73|13507.73|13624.38|13504.38|13630.1|13510.1|13624.16|13504.16|10
1621764910000|2021-05-23 10:15:10|13623.96|13503.96|13619.59|13499.59|13623.96|13503.96|13618.84|13498.84|10
1621764920000|2021-05-23 10:15:20|13618.18|13498.18|13609.7|13489.7|13618.18|13498.18|13607.84|13487.84|10
1621764930000|2021-05-23 10:15:30|13612.33|13492.33|13608.31|13488.31|13612.33|13492.33|13608.09|13488.09|10
1621764940000|2021-05-23 10:15:40|13608.33|13488.33|13606.39|13486.39|13612.73|13492.73|13606.04|13486.04|10
1621764950000|2021-05-23 10:15:50|13607.21|13487.21|13600.71|13480.71|13607.4|13487.4|13599.89|13479.89|10
1621764960000|2021-05-23 10:16:00|13600.13|13480.13|13587.21|13467.21|13600.34|13480.34|13587.21|13467.21|10
1621764970000|2021-05-23 10:16:10|13585.4|13465.4|13579.98|13459.98|13585.4|13465.4|13579.98|13459.98|10
1621764980000|2021-05-23 10:16:20|13579.61|13459.61|13576.06|13456.06|13580.83|13460.83|13576.06|13456.06|10
1621764990000|2021-05-23 10:16:30|13575.59|13455.59|13577.02|13457.02|13577.03|13457.03|13575.59|13455.59|10
1621765000000|2021-05-23 10:16:40|13577.75|13457.75|13586.84|13466.84|13586.96|13466.96|13576.64|13456.64|10
1621765010000|2021-05-23 10:16:50|13587.4|13467.4|13591.82|13471.82|13591.82|13471.82|13587.18|13467.18|10
1621765020000|2021-05-23 10:17:00|13593.45|13473.45|13616.54|13496.54|13616.54|13496.54|13591.63|13471.63|10
1621765030000|2021-05-23 10:17:10|13623.2|13503.2|13655.48|13535.48|13655.48|13535.48|13623.2|13503.2|10
1621765040000|2021-05-23 10:17:20|13662.29|13542.29|13683.12|13563.12|13687.38|13567.38|13662.29|13542.29|10
1621765050000|2021-05-23 10:17:30|13682.31|13562.31|13716.02|13596.02|13716.08|13596.08|13682.28|13562.28|10
1621765060000|2021-05-23 10:17:40|13718.53|13598.53|13725.1|13605.1|13725.1|13605.1|13716.98|13596.98|10
1621765070000|2021-05-23 10:17:50|13728.97|13608.97|13745.66|13625.66|13745.66|13625.66|13728.18|13608.18|10
1621765080000|2021-05-23 10:18:00|13747.36|13627.36|13754.34|13634.34|13755.12|13635.12|13747.36|13627.36|10
1621765090000|2021-05-23 10:18:10|13753.14|13633.14|13743.81|13623.81|13753.14|13633.14|13743.81|13623.81|10
1621765100000|2021-05-23 10:18:20|13741.39|13621.39|13753.95|13633.95|13753.95|13633.95|13737.71|13617.71|10
1621765110000|2021-05-23 10:18:30|13755.43|13635.43|13780.24|13660.24|13780.24|13660.24|13755.43|13635.43|10
1621765120000|2021-05-23 10:18:40|13796.53|13676.53|13802.61|13682.61|13803.4|13683.4|13796.53|13676.53|10
1621765130000|2021-05-23 10:18:50|13802.67|13682.67|13808.99|13688.99|13808.99|13688.99|13800.74|13680.74|10
1621765140000|2021-05-23 10:19:00|13813.76|13693.76|13820.15|13700.15|13820.62|13700.62|13812.77|13692.77|10
1621765150000|2021-05-23 10:19:10|13821.2|13701.2|13826.53|13706.53|13826.53|13706.53|13818.93|13698.93|10
1621765160000|2021-05-23 10:19:20|13825.79|13705.79|13811.34|13691.34|13825.79|13705.79|13811.34|13691.34|10
1621765170000|2021-05-23 10:19:30|13811.06|13691.06|13811.8|13691.8|13811.8|13691.8|13807.52|13687.52|10
1621765180000|2021-05-23 10:19:40|13810.75|13690.75|13814.1|13694.1|13815.05|13695.05|13810.71|13690.71|10
1621765190000|2021-05-23 10:19:50|13815.48|13695.48|13824.03|13704.03|13824.89|13704.89|13815.48|13695.48|10
1621765200000|2021-05-23 10:20:00|13823.56|13703.56|13816.65|13696.65|13825.63|13705.63|13816.65|13696.65|10
1621765210000|2021-05-23 10:20:10|13815.33|13695.33|13806.18|13686.18|13815.33|13695.33|13803.69|13683.69|10
1621765220000|2021-05-23 10:20:20|13801.04|13681.04|13784.94|13664.94|13801.04|13681.04|13784.94|13664.94|10
1621765230000|2021-05-23 10:20:30|13783.39|13663.39|13780.13|13660.13|13783.39|13663.39|13778.81|13658.81|10
1621765240000|2021-05-23 10:20:40|13779.31|13659.31|13775.7|13655.7|13779.31|13659.31|13775.7|13655.7|10
1621765250000|2021-05-23 10:20:50|13774.82|13654.82|13771.36|13651.36|13774.82|13654.82|13771.36|13651.36|10
1621765260000|2021-05-23 10:21:00|13772.96|13652.96|13767.66|13647.66|13775.7|13655.7|13767.29|13647.29|10
1621765270000|2021-05-23 10:21:10|13767.08|13647.08|13765.56|13645.56|13767.53|13647.53|13764.86|13644.86|10
1621765280000|2021-05-23 10:21:20|13764.51|13644.51|13758.42|13638.42|13764.51|13644.51|13758.04|13638.04|10
1621765290000|2021-05-23 10:21:30|13757.27|13637.27|13758.85|13638.85|13758.85|13638.85|13754.07|13634.07|10
1621765300000|2021-05-23 10:21:40|13757.51|13637.51|13753.28|13633.28|13757.68|13637.68|13750.97|13630.97|10
1621765310000|2021-05-23 10:21:50|13752.69|13632.69|13748.2|13628.2|13752.69|13632.69|13747.57|13627.57|10
1621765320000|2021-05-23 10:22:00|13748.78|13628.78|13748.75|13628.75|13749.64|13629.64|13746.67|13626.67|10
1621765330000|2021-05-23 10:22:10|13748.16|13628.16|13744.42|13624.42|13748.92|13628.92|13744.42|13624.42|10
1621765340000|2021-05-23 10:22:20|13743.73|13623.73|13735.78|13615.78|13743.73|13623.73|13735.78|13615.78|10
1621765350000|2021-05-23 10:22:30|13734.7|13614.7|13731.06|13611.06|13734.71|13614.71|13729.78|13609.78|10
1621765360000|2021-05-23 10:22:40|13734.79|13614.79|13752.35|13632.35|13753.72|13633.72|13734.79|13614.79|10
1621765370000|2021-05-23 10:22:50|13752.53|13632.53|13764.57|13644.57|13765.83|13645.83|13751.53|13631.53|10
1621765380000|2021-05-23 10:23:00|13765.66|13645.66|13774.54|13654.54|13774.54|13654.54|13765.66|13645.66|10
1621765390000|2021-05-23 10:23:10|13775|13655|13767.37|13647.37|13776.69|13656.69|13767.37|13647.37|10
1621765400000|2021-05-23 10:23:20|13766.6|13646.6|13765.3|13645.3|13766.6|13646.6|13758.89|13638.89|10
1621765410000|2021-05-23 10:23:30|13764.07|13644.07|13757.97|13637.97|13765.52|13645.52|13757.97|13637.97|10
1621765420000|2021-05-23 10:23:40|13758.18|13638.18|13748.75|13628.75|13758.18|13638.18|13748.75|13628.75|9
1621765430000|2021-05-23 10:23:50|13748.25|13628.25|13750.24|13630.24|13750.83|13630.83|13748.25|13628.25|10
1621765440000|2021-05-23 10:24:00|13749.99|13629.99|13747.6|13627.6|13749.99|13629.99|13747.6|13627.6|10
1621765450000|2021-05-23 10:24:10|13747.68|13627.68|13745.28|13625.28|13748.41|13628.41|13745.28|13625.28|10
1621765460000|2021-05-23 10:24:20|13744.05|13624.05|13740.18|13620.18|13744.46|13624.46|13740.08|13620.08|10
1621765470000|2021-05-23 10:24:30|13741.01|13621.01|13739.78|13619.78|13741.5|13621.5|13737.93|13617.93|10
1621765480000|2021-05-23 10:24:40|13740.25|13620.25|13746.93|13626.93|13746.93|13626.93|13740.25|13620.25|10
1621765490000|2021-05-23 10:24:50|13745.86|13625.86|13747.59|13627.59|13748.66|13628.66|13745.86|13625.86|10
1621765500000|2021-05-23 10:25:00|13748.03|13628.03|13745.14|13625.14|13748.64|13628.64|13744.21|13624.21|10
1621765510000|2021-05-23 10:25:10|13744.09|13624.09|13737.51|13617.51|13744.09|13624.09|13737.51|13617.51|10
1621765520000|2021-05-23 10:25:20|13736.35|13616.35|13728.92|13608.92|13736.35|13616.35|13728.92|13608.92|10
1621765530000|2021-05-23 10:25:30|13729.07|13609.07|13715.71|13595.71|13729.07|13609.07|13715.71|13595.71|10
1621765540000|2021-05-23 10:25:40|13715.09|13595.09|13712.95|13592.95|13715.09|13595.09|13712.14|13592.14|10
1621765550000|2021-05-23 10:25:50|13712.73|13592.73|13700.8|13580.8|13712.73|13592.73|13700.8|13580.8|10
1621765560000|2021-05-23 10:26:00|13699.06|13579.06|13696.45|13576.45|13699.06|13579.06|13695.83|13575.83|10
1621765570000|2021-05-23 10:26:10|13695.86|13575.86|13697.96|13577.96|13697.96|13577.96|13695.55|13575.55|10
1621765580000|2021-05-23 10:26:20|13699.1|13579.1|13696.66|13576.66|13699.1|13579.1|13696.52|13576.52|10
1621765590000|2021-05-23 10:26:30|13698.54|13578.54|13701.91|13581.91|13701.91|13581.91|13698.2|13578.2|10
1621765600000|2021-05-23 10:26:40|13707.07|13587.07|13722.92|13602.92|13722.92|13602.92|13707.07|13587.07|10
1621765610000|2021-05-23 10:26:50|13724.28|13604.28|13734.53|13614.53|13734.72|13614.72|13724.28|13604.28|10
1621765620000|2021-05-23 10:27:00|13734.46|13614.46|13732.04|13612.04|13735.68|13615.68|13727.83|13607.83|10
1621765630000|2021-05-23 10:27:10|13731.56|13611.56|13730.99|13610.99|13732.6|13612.6|13730.13|13610.13|9
1621765640000|2021-05-23 10:27:20|13731.36|13611.36|13732.16|13612.16|13734.98|13614.98|13731.36|13611.36|10
1621765650000|2021-05-23 10:27:30|13732.63|13612.63|13731.25|13611.25|13735.53|13615.53|13731.25|13611.25|10
1621765660000|2021-05-23 10:27:40|13732.21|13612.21|13734.53|13614.53|13734.53|13614.53|13732.01|13612.01|10
1621765670000|2021-05-23 10:27:50|13735.81|13615.81|13739.26|13619.26|13739.26|13619.26|13735.81|13615.81|10
1621765680000|2021-05-23 10:28:00|13740.16|13620.16|13745.06|13625.06|13745.06|13625.06|13740.16|13620.16|10
1621765690000|2021-05-23 10:28:10|13746.45|13626.45|13758.13|13638.13|13758.13|13638.13|13746.45|13626.45|10
1621765700000|2021-05-23 10:28:20|13760.25|13640.25|13765.38|13645.38|13765.38|13645.38|13760.25|13640.25|10
1621765710000|2021-05-23 10:28:30|13766|13646|13793.86|13673.86|13793.86|13673.86|13765.77|13645.77|10
1621765720000|2021-05-23 10:28:40|13796.17|13676.17|13803.73|13683.73|13803.73|13683.73|13796.17|13676.17|10
1621765730000|2021-05-23 10:28:50|13803.34|13683.34|13805.49|13685.49|13805.49|13685.49|13802.93|13682.93|10
1621765740000|2021-05-23 10:29:00|13805.01|13685.01|13802.17|13682.17|13805.01|13685.01|13802.17|13682.17|10
1621765750000|2021-05-23 10:29:10|13802.53|13682.53|13806.29|13686.29|13806.29|13686.29|13801.03|13681.03|10
1621765760000|2021-05-23 10:29:20|13806.72|13686.72|13818.74|13698.74|13818.74|13698.74|13806.72|13686.72|10
1621765770000|2021-05-23 10:29:30|13818.47|13698.47|13841.71|13721.71|13841.71|13721.71|13818.47|13698.47|10
1621765780000|2021-05-23 10:29:40|13843.98|13723.98|13855.4|13735.4|13862.31|13742.31|13843.98|13723.98|10
1621765790000|2021-05-23 10:29:50|13858.02|13738.02|13864.13|13744.13|13864.29|13744.29|13858.02|13738.02|10
1621765800000|2021-05-23 10:30:00|13863.88|13743.88|13870.4|13750.4|13870.63|13750.63|13863.88|13743.88|10
1621765810000|2021-05-23 10:30:10|13870.29|13750.29|13857.57|13737.57|13870.29|13750.29|13856.86|13736.86|10
1621765820000|2021-05-23 10:30:20|13857.91|13737.91|13854.17|13734.17|13859.92|13739.92|13854.17|13734.17|10
1621765830000|2021-05-23 10:30:30|13853.13|13733.13|13850.43|13730.43|13853.13|13733.13|13849.54|13729.54|10
1621765840000|2021-05-23 10:30:40|13850.06|13730.06|13847.81|13727.81|13852.74|13732.74|13847.81|13727.81|10
1621765850000|2021-05-23 10:30:50|13846.88|13726.88|13842.13|13722.13|13846.88|13726.88|13841.69|13721.69|10
1621765860000|2021-05-23 10:31:00|13841.12|13721.12|13827.91|13707.91|13841.12|13721.12|13827.91|13707.91|9
1621765870000|2021-05-23 10:31:10|13828.58|13708.58|13816.7|13696.7|13828.58|13708.58|13816.7|13696.7|10
1621765880000|2021-05-23 10:31:20|13815.34|13695.34|13812.91|13692.91|13815.34|13695.34|13808.45|13688.45|10
1621765890000|2021-05-23 10:31:30|13812.32|13692.32|13816.99|13696.99|13816.99|13696.99|13812.32|13692.32|10
1621765900000|2021-05-23 10:31:40|13817.11|13697.11|13823.06|13703.06|13823.06|13703.06|13817.11|13697.11|10
1621765910000|2021-05-23 10:31:50|13821.11|13701.11|13816.53|13696.53|13822.11|13702.11|13816.53|13696.53|10
1621765920000|2021-05-23 10:32:00|13816.29|13696.29|13811.39|13691.39|13816.29|13696.29|13811.39|13691.39|10
1621765930000|2021-05-23 10:32:10|13811.65|13691.65|13803.39|13683.39|13811.65|13691.65|13802.86|13682.86|10
1621765940000|2021-05-23 10:32:20|13803.48|13683.48|13805.43|13685.43|13806.16|13686.16|13803.48|13683.48|10
1621765950000|2021-05-23 10:32:30|13805.9|13685.9|13805.97|13685.97|13806.15|13686.15|13804.44|13684.44|10
1621765960000|2021-05-23 10:32:40|13805.74|13685.74|13802.34|13682.34|13805.74|13685.74|13802.34|13682.34|10
1621765970000|2021-05-23 10:32:50|13801.63|13681.63|13801.09|13681.09|13801.72|13681.72|13799.69|13679.69|10
1621765980000|2021-05-23 10:33:00|13801.46|13681.46|13800.53|13680.53|13801.46|13681.46|13799.51|13679.51|10
1621765990000|2021-05-23 10:33:10|13800.71|13680.71|13800.01|13680.01|13801.66|13681.66|13800.01|13680.01|10
1621766000000|2021-05-23 10:33:20|13802|13682|13834.57|13714.57|13834.57|13714.57|13802|13682|10
1621766010000|2021-05-23 10:33:30|13835.79|13715.79|13844.18|13724.18|13847.89|13727.89|13835.79|13715.79|10
1621766020000|2021-05-23 10:33:40|13846.72|13726.72|13882.35|13762.35|13882.35|13762.35|13844.9|13724.9|10
1621766030000|2021-05-23 10:33:50|13880.85|13760.85|13909.25|13789.25|13909.25|13789.25|13880.85|13760.85|10
1621766040000|2021-05-23 10:34:00|13906.99|13786.99|13915.29|13795.29|13915.29|13795.29|13896.25|13776.25|10
1621766050000|2021-05-23 10:34:10|13918.73|13798.73|13965.81|13845.81|13965.81|13845.81|13918.73|13798.73|10
1621766060000|2021-05-23 10:34:20|13969.52|13849.52|13996.82|13876.82|13996.82|13876.82|13969.52|13849.52|10
1621766070000|2021-05-23 10:34:30|13998.5|13878.5|14024.75|13904.75|14024.75|13904.75|13998.5|13878.5|10
1621766080000|2021-05-23 10:34:40|14026.84|13906.84|14046.17|13926.17|14046.17|13926.17|14026.84|13906.84|10
1621766090000|2021-05-23 10:34:50|14046.77|13926.77|14053.79|13933.79|14053.79|13933.79|14045.25|13925.25|10
1621766100000|2021-05-23 10:35:00|14054.66|13934.66|14035.16|13915.16|14054.66|13934.66|14035.16|13915.16|10
1621766110000|2021-05-23 10:35:10|14032.99|13912.99|14035.21|13915.21|14035.21|13915.21|14031.02|13911.02|10
1621766120000|2021-05-23 10:35:20|14035.66|13915.66|14043.41|13923.41|14043.83|13923.83|14035.66|13915.66|10
1621766130000|2021-05-23 10:35:30|14041.65|13921.65|14039.09|13919.09|14042.25|13922.25|14039.09|13919.09|10
1621766140000|2021-05-23 10:35:40|14040.43|13920.43|14040.27|13920.27|14043.23|13923.23|14040.19|13920.19|10
1621766150000|2021-05-23 10:35:50|14040.98|13920.98|14042.42|13922.42|14042.42|13922.42|14039.72|13919.72|10
1621766160000|2021-05-23 10:36:00|14043.44|13923.44|14057.54|13937.54|14057.54|13937.54|14043.44|13923.44|10
1621766170000|2021-05-23 10:36:10|14057.24|13937.24|14060.3|13940.3|14060.3|13940.3|14056.5|13936.5|10
1621766180000|2021-05-23 10:36:20|14058.68|13938.68|14083.01|13963.01|14083.01|13963.01|14058.68|13938.68|10
1621766190000|2021-05-23 10:36:30|14083.02|13963.02|14111.52|13991.52|14111.52|13991.52|14083.02|13963.02|10
1621766200000|2021-05-23 10:36:40|14111.72|13991.72|14105.88|13985.88|14114.33|13994.33|14105.88|13985.88|10
1621766210000|2021-05-23 10:36:50|14103.1|13983.1|14091.79|13971.79|14103.8|13983.8|14091.79|13971.79|10
1621766220000|2021-05-23 10:37:00|14092.23|13972.23|14064.19|13944.19|14092.23|13972.23|14064.19|13944.19|10
1621766230000|2021-05-23 10:37:10|14061.64|13941.64|14054.43|13934.43|14061.73|13941.73|14054.43|13934.43|10
1621766240000|2021-05-23 10:37:20|14053.99|13933.99|14057.82|13937.82|14057.82|13937.82|14052.22|13932.22|10
1621766250000|2021-05-23 10:37:30|14060.21|13940.21|14091.94|13971.94|14091.94|13971.94|14060.21|13940.21|10
1621766260000|2021-05-23 10:37:40|14094.64|13974.64|14100.21|13980.21|14100.39|13980.39|14094.64|13974.64|10
1621766270000|2021-05-23 10:37:50|14102.13|13982.13|14096.52|13976.52|14102.13|13982.13|14094.83|13974.83|10
1621766280000|2021-05-23 10:38:00|14095.57|13975.57|14086.24|13966.24|14095.57|13975.57|14086.21|13966.21|10
1621766290000|2021-05-23 10:38:10|14087.59|13967.59|14080.28|13960.28|14087.59|13967.59|14078.28|13958.28|10
1621766300000|2021-05-23 10:38:20|14080.93|13960.93|14076.39|13956.39|14081.06|13961.06|14076.39|13956.39|9
1621766310000|2021-05-23 10:38:30|14073.63|13953.63|14054.92|13934.92|14073.99|13953.99|14054.92|13934.92|10
1621766320000|2021-05-23 10:38:40|14053.14|13933.14|14050.4|13930.4|14053.14|13933.14|14049.64|13929.64|10
1621766330000|2021-05-23 10:38:50|14048.24|13928.24|14038.78|13918.78|14048.24|13928.24|14037.79|13917.79|10
1621766340000|2021-05-23 10:39:00|14037.58|13917.58|14027.64|13907.64|14037.88|13917.88|14027.64|13907.64|10
1621766350000|2021-05-23 10:39:10|14023.86|13903.86|14004.05|13884.05|14023.86|13903.86|14004.05|13884.05|10
1621766360000|2021-05-23 10:39:20|14004.37|13884.37|13987.19|13867.19|14004.37|13884.37|13985.72|13865.72|10
1621766370000|2021-05-23 10:39:30|13986.03|13866.03|13998.26|13878.26|13998.26|13878.26|13986.03|13866.03|10
1621766380000|2021-05-23 10:39:40|13998.68|13878.68|13996.83|13876.83|13998.91|13878.91|13995.95|13875.95|10
1621766390000|2021-05-23 10:39:50|13997.2|13877.2|14005.53|13885.53|14008.28|13888.28|13997.2|13877.2|10
1621766400000|2021-05-23 10:40:00|14005.79|13885.79|14003.15|13883.15|14005.79|13885.79|14002.49|13882.49|10
1621766410000|2021-05-23 10:40:10|14003.88|13883.88|13993.94|13873.94|14003.88|13883.88|13993.04|13873.04|10
1621766420000|2021-05-23 10:40:20|13992.23|13872.23|13994.48|13874.48|13994.48|13874.48|13990.08|13870.08|10
1621766430000|2021-05-23 10:40:30|13995.28|13875.28|13982.46|13862.46|13995.28|13875.28|13982.46|13862.46|10
1621766440000|2021-05-23 10:40:40|13979.92|13859.92|13972|13852|13979.92|13859.92|13972|13852|10
1621766450000|2021-05-23 10:40:50|13973.31|13853.31|13980.33|13860.33|13980.33|13860.33|13971.31|13851.31|10
1621766460000|2021-05-23 10:41:00|13980.68|13860.68|13978.21|13858.21|13984.03|13864.03|13978.21|13858.21|9
1621766470000|2021-05-23 10:41:10|13977.24|13857.24|13977.54|13857.54|13979.09|13859.09|13977.24|13857.24|10
1621766480000|2021-05-23 10:41:20|13976.05|13856.05|13979.07|13859.07|13979.07|13859.07|13971.12|13851.12|10
1621766490000|2021-05-23 10:41:30|13978.5|13858.5|13981.04|13861.04|13981.04|13861.04|13975.74|13855.74|10
1621766500000|2021-05-23 10:41:40|13987.33|13867.33|14028.58|13908.58|14028.58|13908.58|13987.33|13867.33|10
1621766510000|2021-05-23 10:41:50|14032.43|13912.43|14060.39|13940.39|14060.39|13940.39|14032.43|13912.43|10
1621766520000|2021-05-23 10:42:00|14061.5|13941.5|14065.1|13945.1|14069.67|13949.67|14061.5|13941.5|10
1621766530000|2021-05-23 10:42:10|14064.48|13944.48|14060.15|13940.15|14064.85|13944.85|14058.75|13938.75|10
1621766540000|2021-05-23 10:42:20|14057.33|13937.33|14056.69|13936.69|14059.43|13939.43|14056.69|13936.69|10
1621766550000|2021-05-23 10:42:30|14057.08|13937.08|14049.35|13929.35|14057.08|13937.08|14049.35|13929.35|10
1621766560000|2021-05-23 10:42:40|14049.19|13929.19|14042.24|13922.24|14049.19|13929.19|14042.24|13922.24|10
1621766570000|2021-05-23 10:42:50|14042.29|13922.29|14021.85|13901.85|14042.29|13922.29|14021.85|13901.85|10
1621766580000|2021-05-23 10:43:00|14022.11|13902.11|14027.47|13907.47|14028.36|13908.36|14021.91|13901.91|10
1621766590000|2021-05-23 10:43:10|14027|13907|14047.02|13927.02|14047.02|13927.02|14027|13907|10
1621766600000|2021-05-23 10:43:20|14047.06|13927.06|14056.19|13936.19|14056.66|13936.66|14047.06|13927.06|10
1621766610000|2021-05-23 10:43:30|14056.48|13936.48|14044.89|13924.89|14057.42|13937.42|14044.89|13924.89|10
1621766620000|2021-05-23 10:43:40|14042.64|13922.64|14038.21|13918.21|14042.64|13922.64|14036.18|13916.18|10
1621766630000|2021-05-23 10:43:50|14038.93|13918.93|14040.86|13920.86|14040.86|13920.86|14036.67|13916.67|10
1621766640000|2021-05-23 10:44:00|14040.67|13920.67|14038.38|13918.38|14044.95|13924.95|14038.38|13918.38|10
1621766650000|2021-05-23 10:44:10|14038.24|13918.24|14023.71|13903.71|14038.24|13918.24|14023.71|13903.71|10
1621766660000|2021-05-23 10:44:20|14022.53|13902.53|14020.98|13900.98|14024.14|13904.14|14020.98|13900.98|10
1621766670000|2021-05-23 10:44:30|14019.96|13899.96|14015.31|13895.31|14019.96|13899.96|14015.31|13895.31|10
1621766680000|2021-05-23 10:44:40|14015.08|13895.08|14012.01|13892.01|14015.08|13895.08|14011.98|13891.98|10
1621766690000|2021-05-23 10:44:50|14010.48|13890.48|14004.11|13884.11|14010.48|13890.48|14004.11|13884.11|10
1621766700000|2021-05-23 10:45:00|14004.2|13884.2|14005.36|13885.36|14007.43|13887.43|14004.2|13884.2|10
1621766710000|2021-05-23 10:45:10|14005.42|13885.42|14014.95|13894.95|14014.95|13894.95|14004.71|13884.71|10
1621766720000|2021-05-23 10:45:20|14015.98|13895.98|14020.08|13900.08|14023.87|13903.87|14015.98|13895.98|10
1621766730000|2021-05-23 10:45:30|14019.76|13899.76|14022.15|13902.15|14022.51|13902.51|14019.76|13899.76|10
1621766740000|2021-05-23 10:45:40|14021.83|13901.83|14038.26|13918.26|14038.26|13918.26|14020.35|13900.35|10
1621766750000|2021-05-23 10:45:50|14042.46|13922.46|14055.93|13935.93|14055.93|13935.93|14041.99|13921.99|10
1621766760000|2021-05-23 10:46:00|14056.29|13936.29|14038|13918|14056.82|13936.82|14038|13918|10
1621766770000|2021-05-23 10:46:10|14035.86|13915.86|14017.82|13897.82|14037.05|13917.05|14017.82|13897.82|10
1621766780000|2021-05-23 10:46:20|14017.98|13897.98|14015.81|13895.81|14018.52|13898.52|14015.81|13895.81|10
1621766790000|2021-05-23 10:46:30|14016.73|13896.73|14007.88|13887.88|14017.66|13897.66|14006.55|13886.55|10
1621766800000|2021-05-23 10:46:40|14007.13|13887.13|13998.88|13878.88|14007.13|13887.13|13998.13|13878.13|10
1621766810000|2021-05-23 10:46:50|13997.77|13877.77|13995.11|13875.11|13997.77|13877.77|13994.64|13874.64|10
1621766820000|2021-05-23 10:47:00|13994.34|13874.34|13978.99|13858.99|13994.34|13874.34|13978.99|13858.99|10
1621766830000|2021-05-23 10:47:10|13978.4|13858.4|13962.22|13842.22|13978.4|13858.4|13962.22|13842.22|10
1621766840000|2021-05-23 10:47:20|13960.78|13840.78|13952.12|13832.12|13960.78|13840.78|13952.12|13832.12|10
1621766850000|2021-05-23 10:47:30|13951.28|13831.28|13959.38|13839.38|13959.38|13839.38|13950.08|13830.08|10
1621766860000|2021-05-23 10:47:40|13961.46|13841.46|13962.58|13842.58|13964.43|13844.43|13961.46|13841.46|10
1621766870000|2021-05-23 10:47:50|13962.25|13842.25|13953.77|13833.77|13962.31|13842.31|13952.61|13832.61|10
1621766880000|2021-05-23 10:48:00|13953.86|13833.86|13957.66|13837.66|13959.41|13839.41|13953.36|13833.36|10
1621766890000|2021-05-23 10:48:10|13958.41|13838.41|13948.01|13828.01|13958.92|13838.92|13948.01|13828.01|10
1621766900000|2021-05-23 10:48:20|13944.92|13824.92|13939.6|13819.6|13944.92|13824.92|13939.28|13819.28|10
1621766910000|2021-05-23 10:48:30|13939.07|13819.07|13932.17|13812.17|13939.68|13819.68|13932.17|13812.17|10
1621766920000|2021-05-23 10:48:40|13931.85|13811.85|13931.43|13811.43|13932.05|13812.05|13930.47|13810.47|10
1621766930000|2021-05-23 10:48:50|13930.87|13810.87|13925.63|13805.63|13930.87|13810.87|13925.14|13805.14|10
1621766940000|2021-05-23 10:49:00|13925.18|13805.18|13925.64|13805.64|13925.65|13805.65|13923.01|13803.01|10
1621766950000|2021-05-23 10:49:10|13925.11|13805.11|13921.16|13801.16|13925.11|13805.11|13920.46|13800.46|10
1621766960000|2021-05-23 10:49:20|13922.22|13802.22|13932.89|13812.89|13932.89|13812.89|13921.83|13801.83|10
1621766970000|2021-05-23 10:49:30|13932.06|13812.06|13927.15|13807.15|13932.11|13812.11|13927.15|13807.15|10
1621766980000|2021-05-23 10:49:40|13927.48|13807.48|13922.96|13802.96|13927.5|13807.5|13920.95|13800.95|10
1621766990000|2021-05-23 10:49:50|13923.05|13803.05|13922.66|13802.66|13923.57|13803.57|13921.78|13801.78|10
1621767000000|2021-05-23 10:50:00|13921.73|13801.73|13941.12|13821.12|13941.12|13821.12|13921.73|13801.73|10
1621767010000|2021-05-23 10:50:10|13943.81|13823.81|13949.17|13829.17|13949.17|13829.17|13943.12|13823.12|10
1621767020000|2021-05-23 10:50:20|13952.03|13832.03|13962.26|13842.26|13971.01|13851.01|13951.73|13831.73|10
1621767030000|2021-05-23 10:50:30|13960.34|13840.34|13964.58|13844.58|13965.87|13845.87|13958.79|13838.79|10
1621767040000|2021-05-23 10:50:40|13964.13|13844.13|13954.59|13834.59|13965.96|13845.96|13954.59|13834.59|10
1621767050000|2021-05-23 10:50:50|13954.76|13834.76|13946.12|13826.12|13954.95|13834.95|13946.12|13826.12|10
1621767060000|2021-05-23 10:51:00|13944.88|13824.88|13940.53|13820.53|13946.43|13826.43|13940.51|13820.51|10
1621767070000|2021-05-23 10:51:10|13940.58|13820.58|13944.42|13824.42|13944.42|13824.42|13937.97|13817.97|10
1621767080000|2021-05-23 10:51:20|13945.15|13825.15|13954.49|13834.49|13954.49|13834.49|13945.15|13825.15|9
1621767090000|2021-05-23 10:51:30|13954.86|13834.86|13951.73|13831.73|13956.07|13836.07|13951.42|13831.42|10
1621767100000|2021-05-23 10:51:40|13951.95|13831.95|13949.98|13829.98|13952.21|13832.21|13949.21|13829.21|10
1621767110000|2021-05-23 10:51:50|13950.85|13830.85|13947.1|13827.1|13950.88|13830.88|13947.1|13827.1|10
1621767120000|2021-05-23 10:52:00|13946.46|13826.46|13947.39|13827.39|13947.39|13827.39|13944.57|13824.57|10
1621767130000|2021-05-23 10:52:10|13948.25|13828.25|13946.47|13826.47|13950.04|13830.04|13946.47|13826.47|10
1621767140000|2021-05-23 10:52:20|13945.79|13825.79|13934.74|13814.74|13945.79|13825.79|13934.41|13814.41|10
1621767150000|2021-05-23 10:52:30|13931.9|13811.9|13925.96|13805.96|13931.9|13811.9|13925.56|13805.56|10
1621767160000|2021-05-23 10:52:40|13926.65|13806.65|13921.74|13801.74|13926.65|13806.65|13921.09|13801.09|10
1621767170000|2021-05-23 10:52:50|13923.07|13803.07|13924.34|13804.34|13924.34|13804.34|13921.39|13801.39|10
1621767180000|2021-05-23 10:53:00|13923.75|13803.75|13909.92|13789.92|13923.75|13803.75|13909.92|13789.92|10
1621767190000|2021-05-23 10:53:10|13908.89|13788.89|13899.77|13779.77|13908.89|13788.89|13899.67|13779.67|10
1621767200000|2021-05-23 10:53:20|13900.18|13780.18|13898.35|13778.35|13902.56|13782.56|13898.35|13778.35|10
1621767210000|2021-05-23 10:53:30|13897.41|13777.41|13895.96|13775.96|13897.41|13777.41|13893.55|13773.55|10
1621767220000|2021-05-23 10:53:40|13895.95|13775.95|13907.44|13787.44|13907.44|13787.44|13895.95|13775.95|10
1621767230000|2021-05-23 10:53:50|13907.85|13787.85|13904.74|13784.74|13909.33|13789.33|13904.25|13784.25|10
1621767240000|2021-05-23 10:54:00|13905.42|13785.42|13901.92|13781.92|13905.42|13785.42|13901.92|13781.92|10
1621767250000|2021-05-23 10:54:10|13900.81|13780.81|13896.55|13776.55|13900.81|13780.81|13896.55|13776.55|10
1621767260000|2021-05-23 10:54:20|13896.44|13776.44|13892.79|13772.79|13896.44|13776.44|13892.79|13772.79|10
1621767270000|2021-05-23 10:54:30|13892.04|13772.04|13891.41|13771.41|13893.03|13773.03|13890.56|13770.56|10
1621767280000|2021-05-23 10:54:40|13891.58|13771.58|13895.34|13775.34|13895.34|13775.34|13891.58|13771.58|9
1621767290000|2021-05-23 10:54:50|13894.59|13774.59|13893.63|13773.63|13895.13|13775.13|13893.1|13773.1|10
1621767300000|2021-05-23 10:55:00|13894.11|13774.11|13889.1|13769.1|13897.15|13777.15|13889.1|13769.1|10
1621767310000|2021-05-23 10:55:10|13887.07|13767.07|13877.5|13757.5|13887.07|13767.07|13877.5|13757.5|10
1621767320000|2021-05-23 10:55:20|13876.7|13756.7|13871.63|13751.63|13876.7|13756.7|13871.63|13751.63|9
1621767330000|2021-05-23 10:55:30|13869.88|13749.88|13865.84|13745.84|13870.67|13750.67|13865.84|13745.84|10
1621767340000|2021-05-23 10:55:40|13865.02|13745.02|13853.63|13733.63|13865.02|13745.02|13853.63|13733.63|10
1621767350000|2021-05-23 10:55:50|13852.84|13732.84|13840.83|13720.83|13852.84|13732.84|13840.83|13720.83|10
1621767360000|2021-05-23 10:56:00|13837.67|13717.67|13821.51|13701.51|13837.67|13717.67|13821.47|13701.47|10
1621767370000|2021-05-23 10:56:10|13821.45|13701.45|13815.63|13695.63|13821.45|13701.45|13815.21|13695.21|10
1621767380000|2021-05-23 10:56:20|13816.11|13696.11|13810|13690|13816.11|13696.11|13810|13690|10
1621767390000|2021-05-23 10:56:30|13809.25|13689.25|13811.71|13691.71|13811.71|13691.71|13808.5|13688.5|10
1621767400000|2021-05-23 10:56:40|13811.96|13691.96|13817.66|13697.66|13817.66|13697.66|13811.96|13691.96|10
1621767410000|2021-05-23 10:56:50|13815.56|13695.56|13821.42|13701.42|13821.42|13701.42|13814.37|13694.37|9
1621767420000|2021-05-23 10:57:00|13822.37|13702.37|13818.57|13698.57|13823.87|13703.87|13817.59|13697.59|10
1621767430000|2021-05-23 10:57:10|13817.82|13697.82|13814.11|13694.11|13817.82|13697.82|13812.79|13692.79|10
1621767440000|2021-05-23 10:57:20|13814.46|13694.46|13817.51|13697.51|13817.51|13697.51|13814.39|13694.39|10
1621767450000|2021-05-23 10:57:30|13816.75|13696.75|13810.18|13690.18|13817.65|13697.65|13810.18|13690.18|10
1621767460000|2021-05-23 10:57:40|13810.33|13690.33|13805.72|13685.72|13810.33|13690.33|13805.45|13685.45|10
1621767470000|2021-05-23 10:57:50|13806.14|13686.14|13791.37|13671.37|13806.14|13686.14|13791.37|13671.37|10
1621767480000|2021-05-23 10:58:00|13788.61|13668.61|13784.41|13664.41|13788.61|13668.61|13783.31|13663.31|10
1621767490000|2021-05-23 10:58:10|13783.22|13663.22|13778.84|13658.84|13783.22|13663.22|13778.84|13658.84|10
1621767500000|2021-05-23 10:58:20|13781.35|13661.35|13786.58|13666.58|13786.58|13666.58|13781.35|13661.35|10
1621767510000|2021-05-23 10:58:30|13786.05|13666.05|13783.7|13663.7|13786.05|13666.05|13782.92|13662.92|10
1621767520000|2021-05-23 10:58:40|13782.69|13662.69|13774.65|13654.65|13782.69|13662.69|13774.65|13654.65|10
1621767530000|2021-05-23 10:58:50|13773.81|13653.81|13770.24|13650.24|13773.81|13653.81|13767.86|13647.86|10
1621767540000|2021-05-23 10:59:00|13769.99|13649.99|13767.2|13647.2|13771.84|13651.84|13767.09|13647.09|10
1621767550000|2021-05-23 10:59:10|13767.19|13647.19|13760.5|13640.5|13767.52|13647.52|13760.5|13640.5|10
1621767560000|2021-05-23 10:59:20|13759.87|13639.87|13756.42|13636.42|13760.26|13640.26|13756.42|13636.42|10
1621767570000|2021-05-23 10:59:30|13755.15|13635.15|13748.57|13628.57|13755.15|13635.15|13748.57|13628.57|10
1621767580000|2021-05-23 10:59:40|13747.74|13627.74|13732.42|13612.42|13748.07|13628.07|13732.42|13612.42|10
1621767590000|2021-05-23 10:59:50|13731.96|13611.96|13728.63|13608.63|13731.96|13611.96|13728.17|13608.17|10
1621767600000|2021-05-23 11:00:00|13728.84|13608.84|13722.1|13602.1|13728.84|13608.84|13722.1|13602.1|10
1621767610000|2021-05-23 11:00:10|13720.32|13600.32|13721.64|13601.64|13721.64|13601.64|13717.06|13597.06|10
1621767620000|2021-05-23 11:00:20|13723.63|13603.63|13758|13638|13758|13638|13723.63|13603.63|10
1621767630000|2021-05-23 11:00:30|13759.5|13639.5|13775.89|13655.89|13775.89|13655.89|13759.5|13639.5|10
1621767640000|2021-05-23 11:00:40|13772.97|13652.97|13777.79|13657.79|13778.11|13658.11|13772.77|13652.77|10
1621767650000|2021-05-23 11:00:50|13778.58|13658.58|13786.64|13666.64|13786.64|13666.64|13778.58|13658.58|10
1621767660000|2021-05-23 11:01:00|13785.92|13665.92|13789.39|13669.39|13789.39|13669.39|13784.6|13664.6|10
1621767670000|2021-05-23 11:01:10|13789.86|13669.86|13808.61|13688.61|13808.61|13688.61|13789.86|13669.86|10
1621767680000|2021-05-23 11:01:20|13809.08|13689.08|13818.39|13698.39|13818.39|13698.39|13809.08|13689.08|10
1621767690000|2021-05-23 11:01:30|13817.98|13697.98|13822.7|13702.7|13822.7|13702.7|13817.98|13697.98|10
1621767700000|2021-05-23 11:01:40|13824.07|13704.07|13830.51|13710.51|13831.03|13711.03|13824.07|13704.07|10
1621767710000|2021-05-23 11:01:50|13832.35|13712.35|13833.08|13713.08|13834.83|13714.83|13832.26|13712.26|10
1621767720000|2021-05-23 11:02:00|13833.26|13713.26|13832.65|13712.65|13833.71|13713.71|13832.16|13712.16|10
1621767730000|2021-05-23 11:02:10|13833.81|13713.81|13833.52|13713.52|13836.1|13716.1|13832.96|13712.96|10
1621767740000|2021-05-23 11:02:20|13832.77|13712.77|13823.22|13703.22|13832.77|13712.77|13823.22|13703.22|10
1621767750000|2021-05-23 11:02:30|13823.71|13703.71|13827.18|13707.18|13827.18|13707.18|13823.12|13703.12|10
1621767760000|2021-05-23 11:02:40|13825.87|13705.87|13825.66|13705.66|13827.34|13707.34|13825.02|13705.02|10
1621767770000|2021-05-23 11:02:50|13826.24|13706.24|13820.94|13700.94|13827.55|13707.55|13820.94|13700.94|10
1621767780000|2021-05-23 11:03:00|13817.81|13697.81|13814.66|13694.66|13818.65|13698.65|13814.66|13694.66|10
1621767790000|2021-05-23 11:03:10|13813.76|13693.76|13804.07|13684.07|13813.85|13693.85|13804.07|13684.07|10
1621767800000|2021-05-23 11:03:20|13801.37|13681.37|13795.65|13675.65|13801.37|13681.37|13795.65|13675.65|10
1621767810000|2021-05-23 11:03:30|13795.7|13675.7|13791.04|13671.04|13795.96|13675.96|13791.04|13671.04|10
1621767820000|2021-05-23 11:03:40|13789.35|13669.35|13787.05|13667.05|13789.35|13669.35|13785.75|13665.75|10
1621767830000|2021-05-23 11:03:50|13785.89|13665.89|13781.14|13661.14|13785.99|13665.99|13780.76|13660.76|10
1621767840000|2021-05-23 11:04:00|13780.89|13660.89|13779.15|13659.15|13781.84|13661.84|13779.15|13659.15|10
1621767850000|2021-05-23 11:04:10|13780.49|13660.49|13797.73|13677.73|13797.73|13677.73|13780.49|13660.49|10
1621767860000|2021-05-23 11:04:20|13799.26|13679.26|13806.16|13686.16|13806.16|13686.16|13798.56|13678.56|10
1621767870000|2021-05-23 11:04:30|13806.5|13686.5|13823|13703|13823|13703|13806.05|13686.05|10
1621767880000|2021-05-23 11:04:40|13824.3|13704.3|13833.15|13713.15|13833.15|13713.15|13824.3|13704.3|10
1621767890000|2021-05-23 11:04:50|13834.31|13714.31|13844.13|13724.13|13844.13|13724.13|13834.31|13714.31|10
1621767900000|2021-05-23 11:05:00|13845.81|13725.81|13849.92|13729.92|13849.92|13729.92|13845.54|13725.54|10
1621767910000|2021-05-23 11:05:10|13850.29|13730.29|13879.83|13759.83|13879.83|13759.83|13850.29|13730.29|10
1621767920000|2021-05-23 11:05:20|13883.07|13763.07|13887.24|13767.24|13887.28|13767.28|13883.07|13763.07|10
1621767930000|2021-05-23 11:05:30|13887.59|13767.59|13889.9|13769.9|13889.9|13769.9|13885.79|13765.79|10
1621767940000|2021-05-23 11:05:40|13889.22|13769.22|13890.97|13770.97|13891.93|13771.93|13889.22|13769.22|10
1621767950000|2021-05-23 11:05:50|13890.45|13770.45|13898.3|13778.3|13898.3|13778.3|13890.45|13770.45|10
1621767960000|2021-05-23 11:06:00|13898.26|13778.26|13900.04|13780.04|13901.42|13781.42|13897.96|13777.96|10
1621767970000|2021-05-23 11:06:10|13901.62|13781.62|13899.73|13779.73|13902.34|13782.34|13899.73|13779.73|10
1621767980000|2021-05-23 11:06:20|13898.27|13778.27|13890.11|13770.11|13898.27|13778.27|13890.11|13770.11|10
1621767990000|2021-05-23 11:06:30|13889.39|13769.39|13888.74|13768.74|13889.74|13769.74|13887.79|13767.79|10
1621768000000|2021-05-23 11:06:40|13887.55|13767.55|13891.15|13771.15|13892.23|13772.23|13887.55|13767.55|10
1621768010000|2021-05-23 11:06:50|13890.51|13770.51|13888.66|13768.66|13890.51|13770.51|13887.57|13767.57|10
1621768020000|2021-05-23 11:07:00|13889.34|13769.34|13903.73|13783.73|13903.73|13783.73|13889.34|13769.34|10
1621768030000|2021-05-23 11:07:10|13904.11|13784.11|13909.19|13789.19|13909.81|13789.81|13903.48|13783.48|10
1621768040000|2021-05-23 11:07:20|13909.77|13789.77|13919.53|13799.53|13919.88|13799.88|13909.77|13789.77|10
1621768050000|2021-05-23 11:07:30|13920.62|13800.62|13919.85|13799.85|13921.4|13801.4|13919.5|13799.5|10
1621768060000|2021-05-23 11:07:40|13919.42|13799.42|13909.92|13789.92|13919.42|13799.42|13909.92|13789.92|10
1621768070000|2021-05-23 11:07:50|13910.03|13790.03|13907.16|13787.16|13910.4|13790.4|13907.16|13787.16|10
1621768080000|2021-05-23 11:08:00|13906.54|13786.54|13907.71|13787.71|13907.71|13787.71|13903.89|13783.89|10
1621768090000|2021-05-23 11:08:10|13908.77|13788.77|13912.23|13792.23|13912.51|13792.51|13908.4|13788.4|10
1621768100000|2021-05-23 11:08:20|13912.73|13792.73|13916.35|13796.35|13916.76|13796.76|13912.73|13792.73|10
1621768110000|2021-05-23 11:08:30|13916.59|13796.59|13915.38|13795.38|13916.59|13796.59|13913.81|13793.81|9
1621768120000|2021-05-23 11:08:40|13915.29|13795.29|13921.25|13801.25|13921.25|13801.25|13915.29|13795.29|10
1621768130000|2021-05-23 11:08:50|13921.61|13801.61|13922.09|13802.09|13923.03|13803.03|13921.17|13801.17|10
1621768140000|2021-05-23 11:09:00|13920.56|13800.56|13911.86|13791.86|13921.02|13801.02|13911.86|13791.86|10
1621768150000|2021-05-23 11:09:10|13912.22|13792.22|13905.8|13785.8|13912.22|13792.22|13905.64|13785.64|10
1621768160000|2021-05-23 11:09:20|13905.96|13785.96|13901.78|13781.78|13907.2|13787.2|13900.67|13780.67|10
1621768170000|2021-05-23 11:09:30|13901.84|13781.84|13903.5|13783.5|13904.6|13784.6|13901.84|13781.84|10
1621768180000|2021-05-23 11:09:40|13904.44|13784.44|13907.17|13787.17|13907.17|13787.17|13903.33|13783.33|10
1621768190000|2021-05-23 11:09:50|13908.26|13788.26|13909.84|13789.84|13910.28|13790.28|13908.26|13788.26|10
1621768200000|2021-05-23 11:10:00|13909.26|13789.26|13907.42|13787.42|13911.65|13791.65|13907.42|13787.42|10
1621768210000|2021-05-23 11:10:10|13908.02|13788.02|13901.1|13781.1|13908.28|13788.28|13901.1|13781.1|10
1621768220000|2021-05-23 11:10:20|13899.08|13779.08|13894.25|13774.25|13899.08|13779.08|13892.12|13772.12|10
1621768230000|2021-05-23 11:10:30|13894.2|13774.2|13886.88|13766.88|13894.2|13774.2|13886.62|13766.62|10
1621768240000|2021-05-23 11:10:40|13886.79|13766.79|13884.18|13764.18|13886.79|13766.79|13883.27|13763.27|10
1621768250000|2021-05-23 11:10:50|13884.86|13764.86|13882.97|13762.97|13884.86|13764.86|13882.85|13762.85|10
1621768260000|2021-05-23 11:11:00|13880.37|13760.37|13873.95|13753.95|13881.19|13761.19|13873.95|13753.95|10
1621768270000|2021-05-23 11:11:10|13873.46|13753.46|13864.68|13744.68|13873.46|13753.46|13864.68|13744.68|10
1621768280000|2021-05-23 11:11:20|13859.03|13739.03|13845.32|13725.32|13859.03|13739.03|13845.32|13725.32|10
1621768290000|2021-05-23 11:11:30|13843.78|13723.78|13848.32|13728.32|13848.65|13728.65|13843.78|13723.78|10
1621768300000|2021-05-23 11:11:40|13847.98|13727.98|13844.33|13724.33|13847.98|13727.98|13844.12|13724.12|10
1621768310000|2021-05-23 11:11:50|13842.09|13722.09|13839.38|13719.38|13842.09|13722.09|13839.36|13719.36|10
1621768320000|2021-05-23 11:12:00|13839.29|13719.29|13839.77|13719.77|13840.27|13720.27|13837.71|13717.71|10
1621768330000|2021-05-23 11:12:10|13838.35|13718.35|13835.38|13715.38|13838.73|13718.73|13835.38|13715.38|10
1621768340000|2021-05-23 11:12:20|13835.08|13715.08|13841.35|13721.35|13841.35|13721.35|13834.85|13714.85|10
1621768350000|2021-05-23 11:12:30|13843.02|13723.02|13852.58|13732.58|13852.58|13732.58|13843.02|13723.02|10
1621768360000|2021-05-23 11:12:40|13855.14|13735.14|13866.39|13746.39|13866.39|13746.39|13854.83|13734.83|10
1621768370000|2021-05-23 11:12:50|13865.41|13745.41|13865.79|13745.79|13867.35|13747.35|13864.92|13744.92|10
1621768380000|2021-05-23 11:13:00|13868.03|13748.03|13875.45|13755.45|13875.45|13755.45|13865.78|13745.78|10
1621768390000|2021-05-23 11:13:10|13874.29|13754.29|13870.66|13750.66|13874.29|13754.29|13870.66|13750.66|10
1621768400000|2021-05-23 11:13:20|13870.64|13750.64|13872.29|13752.29|13872.29|13752.29|13868.85|13748.85|10
1621768410000|2021-05-23 11:13:30|13872.05|13752.05|13869.59|13749.59|13872.05|13752.05|13869.59|13749.59|10
1621768420000|2021-05-23 11:13:40|13867.69|13747.69|13861.59|13741.59|13867.69|13747.69|13859.94|13739.94|10
1621768430000|2021-05-23 11:13:50|13859.74|13739.74|13851.12|13731.12|13859.74|13739.74|13851.12|13731.12|10
1621768440000|2021-05-23 11:14:00|13850.94|13730.94|13849.44|13729.44|13850.94|13730.94|13848.38|13728.38|10
1621768450000|2021-05-23 11:14:10|13850.97|13730.97|13851.72|13731.72|13852.34|13732.34|13850.2|13730.2|9
1621768460000|2021-05-23 11:14:20|13850.39|13730.39|13842.93|13722.93|13851.93|13731.93|13842.93|13722.93|10
1621768470000|2021-05-23 11:14:30|13843.93|13723.93|13832.95|13712.95|13843.93|13723.93|13832.95|13712.95|10
1621768480000|2021-05-23 11:14:40|13829.48|13709.48|13814.23|13694.23|13829.48|13709.48|13814.23|13694.23|10
1621768490000|2021-05-23 11:14:50|13813.12|13693.12|13809.23|13689.23|13813.12|13693.12|13807.92|13687.92|10
1621768500000|2021-05-23 11:15:00|13809.02|13689.02|13796.07|13676.07|13809.02|13689.02|13796.07|13676.07|10
1621768510000|2021-05-23 11:15:10|13795.4|13675.4|13775.07|13655.07|13795.4|13675.4|13775.07|13655.07|10
1621768520000|2021-05-23 11:15:20|13773.79|13653.79|13763.57|13643.57|13773.79|13653.79|13763.57|13643.57|10
1621768530000|2021-05-23 11:15:30|13763.29|13643.29|13750.92|13630.92|13763.29|13643.29|13750.92|13630.92|10
1621768540000|2021-05-23 11:15:40|13750.01|13630.01|13745.57|13625.57|13750.01|13630.01|13745.57|13625.57|10
1621768550000|2021-05-23 11:15:50|13745.09|13625.09|13744.93|13624.93|13745.24|13625.24|13743.17|13623.17|10
1621768560000|2021-05-23 11:16:00|13744.9|13624.9|13737.05|13617.05|13744.9|13624.9|13737.05|13617.05|10
1621768570000|2021-05-23 11:16:10|13735.85|13615.85|13727.39|13607.39|13735.93|13615.93|13727.39|13607.39|10
1621768580000|2021-05-23 11:16:20|13723.12|13603.12|13705.97|13585.97|13723.12|13603.12|13701.93|13581.93|10
1621768590000|2021-05-23 11:16:30|13702.51|13582.51|13662.7|13542.7|13702.51|13582.51|13662.7|13542.7|10
1621768600000|2021-05-23 11:16:40|13656.98|13536.98|13654.03|13534.03|13657.62|13537.62|13652.71|13532.71|10
1621768610000|2021-05-23 11:16:50|13655.1|13535.1|13641|13521|13655.1|13535.1|13641|13521|10
1621768620000|2021-05-23 11:17:00|13638.36|13518.36|13636.23|13516.23|13638.36|13518.36|13627.44|13507.44|10
1621768630000|2021-05-23 11:17:10|13638.01|13518.01|13639.21|13519.21|13643.7|13523.7|13638.01|13518.01|10
1621768640000|2021-05-23 11:17:20|13640.37|13520.37|13632.88|13512.88|13640.58|13520.58|13632.88|13512.88|10
1621768650000|2021-05-23 11:17:30|13632.03|13512.03|13624.9|13504.9|13632.03|13512.03|13624.9|13504.9|10
1621768660000|2021-05-23 11:17:40|13625.42|13505.42|13603.6|13483.6|13625.42|13505.42|13603.6|13483.6|10
1621768670000|2021-05-23 11:17:50|13602.16|13482.16|13590.53|13470.53|13602.16|13482.16|13590.53|13470.53|10
1621768680000|2021-05-23 11:18:00|13590.9|13470.9|13598.91|13478.91|13598.91|13478.91|13590.9|13470.9|10
1621768690000|2021-05-23 11:18:10|13598.74|13478.74|13598.8|13478.8|13600.64|13480.64|13596.26|13476.26|10
1621768700000|2021-05-23 11:18:20|13598.71|13478.71|13611.41|13491.41|13611.41|13491.41|13598.48|13478.48|10
1621768710000|2021-05-23 11:18:30|13613.29|13493.29|13628.77|13508.77|13629.64|13509.64|13613.29|13493.29|10
1621768720000|2021-05-23 11:18:40|13628.85|13508.85|13621.5|13501.5|13629.32|13509.32|13621.5|13501.5|10
1621768730000|2021-05-23 11:18:50|13622.03|13502.03|13629.32|13509.32|13631.96|13511.96|13622.03|13502.03|10
1621768740000|2021-05-23 11:19:00|13629.35|13509.35|13643.43|13523.43|13643.43|13523.43|13628.02|13508.02|10
1621768750000|2021-05-23 11:19:10|13644.65|13524.65|13650.51|13530.51|13650.51|13530.51|13642.16|13522.16|10
1621768760000|2021-05-23 11:19:20|13649.46|13529.46|13645.36|13525.36|13649.46|13529.46|13645.36|13525.36|10
1621768770000|2021-05-23 11:19:30|13645.03|13525.03|13639.27|13519.27|13645.03|13525.03|13638.41|13518.41|10
1621768780000|2021-05-23 11:19:40|13641.24|13521.24|13635.73|13515.73|13641.62|13521.62|13635.73|13515.73|10
1621768790000|2021-05-23 11:19:50|13635.32|13515.32|13633.79|13513.79|13635.32|13515.32|13632.17|13512.17|10
1621768800000|2021-05-23 11:20:00|13634.76|13514.76|13640.83|13520.83|13641.64|13521.64|13633.41|13513.41|10
1621768810000|2021-05-23 11:20:10|13642.2|13522.2|13647.63|13527.63|13647.63|13527.63|13641.31|13521.31|10
1621768820000|2021-05-23 11:20:20|13648.65|13528.65|13670.81|13550.81|13670.81|13550.81|13648.65|13528.65|10
1621768830000|2021-05-23 11:20:30|13671.43|13551.43|13671.48|13551.48|13677.06|13557.06|13671.43|13551.43|10
1621768840000|2021-05-23 11:20:40|13671.67|13551.67|13663.72|13543.72|13671.67|13551.67|13663.72|13543.72|10
1621768850000|2021-05-23 11:20:50|13662.47|13542.47|13657.38|13537.38|13662.47|13542.47|13657.38|13537.38|10
1621768860000|2021-05-23 11:21:00|13657.26|13537.26|13661.58|13541.58|13661.58|13541.58|13655.71|13535.71|10
1621768870000|2021-05-23 11:21:10|13661.02|13541.02|13672.13|13552.13|13672.13|13552.13|13661.02|13541.02|10
1621768880000|2021-05-23 11:21:20|13672.21|13552.21|13674.55|13554.55|13674.55|13554.55|13671.72|13551.72|10
1621768890000|2021-05-23 11:21:30|13675.93|13555.93|13686.75|13566.75|13686.75|13566.75|13675.93|13555.93|10
1621768900000|2021-05-23 11:21:40|13685.5|13565.5|13683.36|13563.36|13686.85|13566.85|13682.6|13562.6|10
1621768910000|2021-05-23 11:21:50|13683.16|13563.16|13680.2|13560.2|13683.16|13563.16|13677.41|13557.41|10
1621768920000|2021-05-23 11:22:00|13682.27|13562.27|13677.56|13557.56|13682.38|13562.38|13675.87|13555.87|10
1621768930000|2021-05-23 11:22:10|13677.71|13557.71|13682.87|13562.87|13682.87|13562.87|13676.61|13556.61|10
1621768940000|2021-05-23 11:22:20|13685.35|13565.35|13682.23|13562.23|13685.71|13565.71|13682.23|13562.23|10
1621768950000|2021-05-23 11:22:30|13682.28|13562.28|13691.66|13571.66|13691.66|13571.66|13682.15|13562.15|10
1621768960000|2021-05-23 11:22:40|13693.83|13573.83|13704.01|13584.01|13705.57|13585.57|13693.83|13573.83|10
1621768970000|2021-05-23 11:22:50|13704.19|13584.19|13715.63|13595.63|13715.63|13595.63|13703.75|13583.75|10
1621768980000|2021-05-23 11:23:00|13716.58|13596.58|13726.2|13606.2|13726.2|13606.2|13716.07|13596.07|10
1621768990000|2021-05-23 11:23:10|13728.12|13608.12|13735.31|13615.31|13736.83|13616.83|13728.12|13608.12|10
1621769000000|2021-05-23 11:23:20|13735.29|13615.29|13726.43|13606.43|13735.29|13615.29|13726.43|13606.43|10
1621769010000|2021-05-23 11:23:30|13724.25|13604.25|13708.36|13588.36|13724.25|13604.25|13708.36|13588.36|10
1621769020000|2021-05-23 11:23:40|13707.93|13587.93|13711.26|13591.26|13711.26|13591.26|13707.01|13587.01|10
1621769030000|2021-05-23 11:23:50|13711.25|13591.25|13713.69|13593.69|13715.3|13595.3|13711.25|13591.25|10
1621769040000|2021-05-23 11:24:00|13714.31|13594.31|13714.63|13594.63|13716.68|13596.68|13713.32|13593.32|10
1621769050000|2021-05-23 11:24:10|13715.36|13595.36|13715.09|13595.09|13715.36|13595.36|13714.33|13594.33|10
1621769060000|2021-05-23 11:24:20|13715.97|13595.97|13732.21|13612.21|13732.21|13612.21|13715.97|13595.97|10
1621769070000|2021-05-23 11:24:30|13732.52|13612.52|13756.65|13636.65|13756.65|13636.65|13732.52|13612.52|10
1621769080000|2021-05-23 11:24:40|13758.88|13638.88|13779.51|13659.51|13779.51|13659.51|13758.88|13638.88|10
1621769090000|2021-05-23 11:24:50|13780.12|13660.12|13799.36|13679.36|13799.36|13679.36|13780.12|13660.12|10
1621769100000|2021-05-23 11:25:00|13799.97|13679.97|13821.23|13701.23|13821.23|13701.23|13799.97|13679.97|10
1621769110000|2021-05-23 11:25:10|13822.44|13702.44|13841.11|13721.11|13841.11|13721.11|13822.44|13702.44|10
1621769120000|2021-05-23 11:25:20|13842.51|13722.51|13853.31|13733.31|13853.31|13733.31|13842.51|13722.51|10
1621769130000|2021-05-23 11:25:30|13854.87|13734.87|13896.32|13776.32|13896.32|13776.32|13854.24|13734.24|10
1621769140000|2021-05-23 11:25:40|13897.9|13777.9|13922.33|13802.33|13922.33|13802.33|13897.9|13777.9|10
1621769150000|2021-05-23 11:25:50|13925.28|13805.28|13937.65|13817.65|13937.65|13817.65|13925.28|13805.28|10
1621769160000|2021-05-23 11:26:00|13938.83|13818.83|13948.03|13828.03|13948.03|13828.03|13938.5|13818.5|10
1621769170000|2021-05-23 11:26:10|13948.54|13828.54|13947.66|13827.66|13949.85|13829.85|13945.9|13825.9|10
1621769180000|2021-05-23 11:26:20|13947.39|13827.39|13935.43|13815.43|13947.39|13827.39|13935.43|13815.43|10
1621769190000|2021-05-23 11:26:30|13932.14|13812.14|13922.25|13802.25|13932.14|13812.14|13921.83|13801.83|10
1621769200000|2021-05-23 11:26:40|13921.26|13801.26|13927.18|13807.18|13927.18|13807.18|13920.94|13800.94|10
1621769210000|2021-05-23 11:26:50|13925.35|13805.35|13927.02|13807.02|13927.02|13807.02|13925.24|13805.24|10
1621769220000|2021-05-23 11:27:00|13926.2|13806.2|13934.05|13814.05|13934.05|13814.05|13925.23|13805.23|10
1621769230000|2021-05-23 11:27:10|13934.14|13814.14|13943.78|13823.78|13943.78|13823.78|13934.14|13814.14|10
1621769240000|2021-05-23 11:27:20|13943.01|13823.01|13946.15|13826.15|13946.27|13826.27|13942.74|13822.74|10
1621769250000|2021-05-23 11:27:30|13945.66|13825.66|13942.59|13822.59|13946.23|13826.23|13942.59|13822.59|10
1621769260000|2021-05-23 11:27:40|13940.97|13820.97|13933.58|13813.58|13940.97|13820.97|13931.29|13811.29|10
1621769270000|2021-05-23 11:27:50|13933.95|13813.95|13932.65|13812.65|13934.19|13814.19|13932.65|13812.65|10
1621769280000|2021-05-23 11:28:00|13933.27|13813.27|13938.07|13818.07|13939.18|13819.18|13931.87|13811.87|10
1621769290000|2021-05-23 11:28:10|13939.06|13819.06|13947.08|13827.08|13947.08|13827.08|13937.03|13817.03|10
1621769300000|2021-05-23 11:28:20|13947.96|13827.96|13945.63|13825.63|13949.2|13829.2|13944.88|13824.88|10
1621769310000|2021-05-23 11:28:30|13946.03|13826.03|13954.17|13834.17|13954.83|13834.83|13946.03|13826.03|10
1621769320000|2021-05-23 11:28:40|13954.55|13834.55|13955.08|13835.08|13956.64|13836.64|13954.1|13834.1|10
1621769330000|2021-05-23 11:28:50|13954.95|13834.95|13946.4|13826.4|13954.95|13834.95|13946.4|13826.4|10
1621769340000|2021-05-23 11:29:00|13947.13|13827.13|13941.71|13821.71|13947.13|13827.13|13940.69|13820.69|10
1621769350000|2021-05-23 11:29:10|13941.16|13821.16|13945.27|13825.27|13945.27|13825.27|13941.16|13821.16|10
1621769360000|2021-05-23 11:29:20|13946.1|13826.1|13948.35|13828.35|13950.27|13830.27|13946.1|13826.1|10
1621769370000|2021-05-23 11:29:30|13947.04|13827.04|13938.46|13818.46|13947.38|13827.38|13938.46|13818.46|10
1621769380000|2021-05-23 11:29:40|13938.25|13818.25|13938.51|13818.51|13939.51|13819.51|13937.54|13817.54|10
1621769390000|2021-05-23 11:29:50|13938.63|13818.63|13939.67|13819.67|13942.12|13822.12|13938.63|13818.63|10
1621769400000|2021-05-23 11:30:00|13940.31|13820.31|13928.63|13808.63|13940.31|13820.31|13928.63|13808.63|10
1621769410000|2021-05-23 11:30:10|13926.64|13806.64|13914.27|13794.27|13926.64|13806.64|13914.27|13794.27|10
1621769420000|2021-05-23 11:30:20|13912.8|13792.8|13902.36|13782.36|13912.8|13792.8|13902.36|13782.36|10
1621769430000|2021-05-23 11:30:30|13901.44|13781.44|13880.85|13760.85|13901.44|13781.44|13880.85|13760.85|10
1621769440000|2021-05-23 11:30:40|13878.66|13758.66|13869.39|13749.39|13878.66|13758.66|13869.21|13749.21|10
1621769450000|2021-05-23 11:30:50|13871.2|13751.2|13869.83|13749.83|13872.58|13752.58|13869.42|13749.42|10
1621769460000|2021-05-23 11:31:00|13869.53|13749.53|13865.38|13745.38|13869.96|13749.96|13865.38|13745.38|9
1621769470000|2021-05-23 11:31:10|13861.02|13741.02|13851.52|13731.52|13861.02|13741.02|13851.52|13731.52|10
1621769480000|2021-05-23 11:31:20|13852.38|13732.38|13834.47|13714.47|13852.38|13732.38|13834.47|13714.47|10
1621769490000|2021-05-23 11:31:30|13829.44|13709.44|13809.23|13689.23|13829.44|13709.44|13809.23|13689.23|10
1621769500000|2021-05-23 11:31:40|13807.34|13687.34|13815.39|13695.39|13815.39|13695.39|13807.34|13687.34|10
1621769510000|2021-05-23 11:31:50|13816.51|13696.51|13816.4|13696.4|13816.51|13696.51|13814.35|13694.35|10
1621769520000|2021-05-23 11:32:00|13815.63|13695.63|13811.44|13691.44|13816.45|13696.45|13811.44|13691.44|10
1621769530000|2021-05-23 11:32:10|13810.36|13690.36|13814.67|13694.67|13814.67|13694.67|13807.82|13687.82|10
1621769540000|2021-05-23 11:32:20|13816.67|13696.67|13833.04|13713.04|13833.04|13713.04|13816.67|13696.67|10
1621769550000|2021-05-23 11:32:30|13836.38|13716.38|13856.56|13736.56|13856.56|13736.56|13835.26|13715.26|10
1621769560000|2021-05-23 11:32:40|13856.45|13736.45|13857.54|13737.54|13863.65|13743.65|13856.45|13736.45|10
1621769570000|2021-05-23 11:32:50|13857.58|13737.58|13853.3|13733.3|13858.66|13738.66|13853.3|13733.3|10
1621769580000|2021-05-23 11:33:00|13850.73|13730.73|13848.15|13728.15|13850.73|13730.73|13847.65|13727.65|10
1621769590000|2021-05-23 11:33:10|13846.99|13726.99|13838.52|13718.52|13846.99|13726.99|13838.52|13718.52|10
1621769600000|2021-05-23 11:33:20|13834.22|13714.22|13829.77|13709.77|13834.22|13714.22|13829.77|13709.77|10
1621769610000|2021-05-23 11:33:30|13829.29|13709.29|13824.23|13704.23|13829.29|13709.29|13823.71|13703.71|10
1621769620000|2021-05-23 11:33:40|13825.12|13705.12|13821.64|13701.64|13825.84|13705.84|13821.64|13701.64|10
1621769630000|2021-05-23 11:33:50|13821.57|13701.57|13821.06|13701.06|13823.59|13703.59|13821.06|13701.06|10
1621769640000|2021-05-23 11:34:00|13822.63|13702.63|13824.85|13704.85|13824.85|13704.85|13822.63|13702.63|10
1621769650000|2021-05-23 11:34:10|13825.43|13705.43|13829|13709|13829.1|13709.1|13825.43|13705.43|10
1621769660000|2021-05-23 11:34:20|13829.15|13709.15|13823.09|13703.09|13829.15|13709.15|13822.9|13702.9|10
1621769670000|2021-05-23 11:34:30|13822.91|13702.91|13810.09|13690.09|13822.91|13702.91|13810.09|13690.09|10
1621769680000|2021-05-23 11:34:40|13809.54|13689.54|13795.7|13675.7|13809.54|13689.54|13795.52|13675.52|10
1621769690000|2021-05-23 11:34:50|13795.01|13675.01|13792.08|13672.08|13795.01|13675.01|13791.82|13671.82|10
1621769700000|2021-05-23 11:35:00|13791.58|13671.58|13790.34|13670.34|13791.58|13671.58|13787.06|13667.06|10
1621769710000|2021-05-23 11:35:10|13794.45|13674.45|13795.15|13675.15|13797.05|13677.05|13794.41|13674.41|10
1621769720000|2021-05-23 11:35:20|13792.52|13672.52|13790.99|13670.99|13792.95|13672.95|13790.42|13670.42|10
1621769730000|2021-05-23 11:35:30|13791.64|13671.64|13808.52|13688.52|13808.52|13688.52|13791.05|13671.05|10
1621769740000|2021-05-23 11:35:40|13812.55|13692.55|13818.05|13698.05|13818.24|13698.24|13812.55|13692.55|10
1621769750000|2021-05-23 11:35:50|13817.18|13697.18|13820.57|13700.57|13821.53|13701.53|13817.18|13697.18|10
1621769760000|2021-05-23 11:36:00|13823.89|13703.89|13833.28|13713.28|13833.28|13713.28|13823.89|13703.89|10
1621769770000|2021-05-23 11:36:10|13832.99|13712.99|13871.74|13751.74|13871.74|13751.74|13832.99|13712.99|10
1621769780000|2021-05-23 11:36:20|13879.96|13759.96|13884.25|13764.25|13886.87|13766.87|13879.96|13759.96|10
1621769790000|2021-05-23 11:36:30|13882.79|13762.79|13884.19|13764.19|13884.53|13764.53|13882.21|13762.21|10
1621769800000|2021-05-23 11:36:40|13883.57|13763.57|13885.28|13765.28|13885.31|13765.31|13883.05|13763.05|10
1621769810000|2021-05-23 11:36:50|13884.69|13764.69|13890.44|13770.44|13890.44|13770.44|13884.69|13764.69|10
1621769820000|2021-05-23 11:37:00|13890.39|13770.39|13893.37|13773.37|13893.83|13773.83|13890.39|13770.39|10
1621769830000|2021-05-23 11:37:10|13892.94|13772.94|13894.43|13774.43|13894.43|13774.43|13891.71|13771.71|10
1621769840000|2021-05-23 11:37:20|13895.63|13775.63|13903.4|13783.4|13903.73|13783.73|13895.63|13775.63|10
1621769850000|2021-05-23 11:37:30|13905.02|13785.02|13908.58|13788.58|13909.75|13789.75|13904.48|13784.48|10
1621769860000|2021-05-23 11:37:40|13907.7|13787.7|13904.88|13784.88|13907.7|13787.7|13904.85|13784.85|10
1621769870000|2021-05-23 11:37:50|13905.23|13785.23|13911.51|13791.51|13911.51|13791.51|13905.23|13785.23|10
1621769880000|2021-05-23 11:38:00|13911.6|13791.6|13902.37|13782.37|13911.6|13791.6|13902.37|13782.37|10
1621769890000|2021-05-23 11:38:10|13901.14|13781.14|13899.83|13779.83|13901.5|13781.5|13898.94|13778.94|10
1621769900000|2021-05-23 11:38:20|13896.78|13776.78|13904.81|13784.81|13904.81|13784.81|13896.78|13776.78|10
1621769910000|2021-05-23 11:38:30|13904.84|13784.84|13904.28|13784.28|13907.26|13787.26|13904.28|13784.28|10
1621769920000|2021-05-23 11:38:40|13900.43|13780.43|13900.23|13780.23|13902.74|13782.74|13899.51|13779.51|10
1621769930000|2021-05-23 11:38:50|13899.58|13779.58|13898.05|13778.05|13899.58|13779.58|13894.55|13774.55|10
1621769940000|2021-05-23 11:39:00|13901.61|13781.61|13904.23|13784.23|13905|13785|13901.61|13781.61|10
1621769950000|2021-05-23 11:39:10|13903.25|13783.25|13903.73|13783.73|13903.73|13783.73|13900.64|13780.64|10
1621769960000|2021-05-23 11:39:20|13904.48|13784.48|13904.53|13784.53|13905.9|13785.9|13902.89|13782.89|10
1621769970000|2021-05-23 11:39:30|13904.72|13784.72|13907.4|13787.4|13908.03|13788.03|13903.87|13783.87|10
1621769980000|2021-05-23 11:39:40|13910.69|13790.69|13921.65|13801.65|13921.65|13801.65|13910.69|13790.69|10
1621769990000|2021-05-23 11:39:50|13922.08|13802.08|13933.3|13813.3|13933.3|13813.3|13921.57|13801.57|10
1621770000000|2021-05-23 11:40:00|13933.31|13813.31|13936.02|13816.02|13936.62|13816.62|13932.59|13812.59|10
1621770010000|2021-05-23 11:40:10|13933.57|13813.57|13928.16|13808.16|13933.57|13813.57|13927.57|13807.57|10
1621770020000|2021-05-23 11:40:20|13927.64|13807.64|13935.09|13815.09|13935.09|13815.09|13927.49|13807.49|10
1621770030000|2021-05-23 11:40:30|13935.73|13815.73|13934.62|13814.62|13935.83|13815.83|13933.14|13813.14|10
1621770040000|2021-05-23 11:40:40|13935.66|13815.66|13933.68|13813.68|13935.66|13815.66|13933.02|13813.02|10
1621770050000|2021-05-23 11:40:50|13932.52|13812.52|13932.03|13812.03|13933.95|13813.95|13930.48|13810.48|10
1621770060000|2021-05-23 11:41:00|13930.32|13810.32|13929.56|13809.56|13930.32|13810.32|13926.14|13806.14|10
1621770070000|2021-05-23 11:41:10|13929.51|13809.51|13920.52|13800.52|13930.38|13810.38|13920.52|13800.52|10
1621770080000|2021-05-23 11:41:20|13918.46|13798.46|13905.94|13785.94|13918.46|13798.46|13905.94|13785.94|10
1621770090000|2021-05-23 11:41:30|13905.07|13785.07|13887.1|13767.1|13905.07|13785.07|13887.1|13767.1|10
1621770100000|2021-05-23 11:41:40|13884.94|13764.94|13880.96|13760.96|13884.94|13764.94|13880.96|13760.96|9
1621770110000|2021-05-23 11:41:50|13879.96|13759.96|13872.24|13752.24|13879.96|13759.96|13872.24|13752.24|10
1621770120000|2021-05-23 11:42:00|13871.44|13751.44|13860.99|13740.99|13871.44|13751.44|13860.99|13740.99|10
1621770130000|2021-05-23 11:42:10|13859.34|13739.34|13855.11|13735.11|13860.54|13740.54|13855.11|13735.11|10
1621770140000|2021-05-23 11:42:20|13854.5|13734.5|13846.92|13726.92|13854.5|13734.5|13846.82|13726.82|10
1621770150000|2021-05-23 11:42:30|13846.93|13726.93|13843.87|13723.87|13847.28|13727.28|13842.26|13722.26|10
1621770160000|2021-05-23 11:42:40|13845.5|13725.5|13839.88|13719.88|13846.19|13726.19|13839.88|13719.88|10
1621770170000|2021-05-23 11:42:50|13837.23|13717.23|13829.48|13709.48|13837.23|13717.23|13829.48|13709.48|10
1621770180000|2021-05-23 11:43:00|13827.15|13707.15|13824.45|13704.45|13827.55|13707.55|13822.56|13702.56|10
1621770190000|2021-05-23 11:43:10|13825.67|13705.67|13829.69|13709.69|13830.07|13710.07|13825.67|13705.67|10
1621770200000|2021-05-23 11:43:20|13834|13714|13841.9|13721.9|13842.4|13722.4|13833.41|13713.41|10
1621770210000|2021-05-23 11:43:30|13843.35|13723.35|13875.16|13755.16|13875.16|13755.16|13843.35|13723.35|10
1621770220000|2021-05-23 11:43:40|13876.52|13756.52|13892.32|13772.32|13892.32|13772.32|13876.52|13756.52|10
1621770230000|2021-05-23 11:43:50|13893.55|13773.55|13896.88|13776.88|13896.88|13776.88|13892.64|13772.64|10
1621770240000|2021-05-23 11:44:00|13897.72|13777.72|13882.34|13762.34|13897.72|13777.72|13882.34|13762.34|10
1621770250000|2021-05-23 11:44:10|13880.81|13760.81|13882.98|13762.98|13882.98|13762.98|13876.29|13756.29|10
1621770260000|2021-05-23 11:44:20|13885.4|13765.4|13894.34|13774.34|13894.77|13774.77|13883.36|13763.36|10
1621770270000|2021-05-23 11:44:30|13895.81|13775.81|13900.41|13780.41|13901.46|13781.46|13895.81|13775.81|10
1621770280000|2021-05-23 11:44:40|13903.05|13783.05|13905.55|13785.55|13905.55|13785.55|13902.91|13782.91|10
1621770290000|2021-05-23 11:44:50|13906.02|13786.02|13912.55|13792.55|13912.55|13792.55|13906.02|13786.02|10
1621770300000|2021-05-23 11:45:00|13912.22|13792.22|13891.82|13771.82|13912.22|13792.22|13891.82|13771.82|10
1621770310000|2021-05-23 11:45:10|13889.1|13769.1|13871.94|13751.94|13889.1|13769.1|13871.94|13751.94|10
1621770320000|2021-05-23 11:45:20|13870.26|13750.26|13854.43|13734.43|13870.26|13750.26|13854.43|13734.43|10
1621770330000|2021-05-23 11:45:30|13853.18|13733.18|13848.75|13728.75|13853.18|13733.18|13846.28|13726.28|10
1621770340000|2021-05-23 11:45:40|13848.09|13728.09|13837.25|13717.25|13848.09|13728.09|13837.25|13717.25|10
1621770350000|2021-05-23 11:45:50|13835.13|13715.13|13831.55|13711.55|13835.13|13715.13|13831.55|13711.55|10
1621770360000|2021-05-23 11:46:00|13831.73|13711.73|13832.75|13712.75|13832.75|13712.75|13829.67|13709.67|10
1621770370000|2021-05-23 11:46:10|13835.36|13715.36|13847.77|13727.77|13847.77|13727.77|13835.36|13715.36|10
1621770380000|2021-05-23 11:46:20|13852|13732|13864.75|13744.75|13865.22|13745.22|13852|13732|10
1621770390000|2021-05-23 11:46:30|13864.83|13744.83|13874.13|13754.13|13874.81|13754.81|13864.83|13744.83|10
1621770400000|2021-05-23 11:46:40|13873.27|13753.27|13876.44|13756.44|13876.93|13756.93|13871.71|13751.71|10
1621770410000|2021-05-23 11:46:50|13877.36|13757.36|13884.15|13764.15|13884.15|13764.15|13877.36|13757.36|10
1621770420000|2021-05-23 11:47:00|13885.3|13765.3|13889.47|13769.47|13889.84|13769.84|13885.3|13765.3|10
1621770430000|2021-05-23 11:47:10|13889.31|13769.31|13883.65|13763.65|13889.31|13769.31|13881.97|13761.97|10
1621770440000|2021-05-23 11:47:20|13881.1|13761.1|13883.03|13763.03|13883.07|13763.07|13879.37|13759.37|10
1621770450000|2021-05-23 11:47:30|13883.02|13763.02|13885.93|13765.93|13887.37|13767.37|13883.02|13763.02|10
1621770460000|2021-05-23 11:47:40|13885.03|13765.03|13884.86|13764.86|13886.62|13766.62|13884.64|13764.64|10
1621770470000|2021-05-23 11:47:50|13883.87|13763.87|13882.97|13762.97|13883.98|13763.98|13882.55|13762.55|10
1621770480000|2021-05-23 11:48:00|13883.52|13763.52|13885.25|13765.25|13885.25|13765.25|13882.48|13762.48|10
1621770490000|2021-05-23 11:48:10|13885.51|13765.51|13882.4|13762.4|13885.51|13765.51|13882.4|13762.4|10
1621770500000|2021-05-23 11:48:20|13880.43|13760.43|13876.25|13756.25|13880.43|13760.43|13876.23|13756.23|10
1621770510000|2021-05-23 11:48:30|13875.6|13755.6|13868.4|13748.4|13875.6|13755.6|13868.4|13748.4|10
1621770520000|2021-05-23 11:48:40|13866.57|13746.57|13859.63|13739.63|13866.57|13746.57|13859.63|13739.63|10
1621770530000|2021-05-23 11:48:50|13858.05|13738.05|13850.4|13730.4|13858.05|13738.05|13850.4|13730.4|10
1621770540000|2021-05-23 11:49:00|13849.62|13729.62|13845.78|13725.78|13849.62|13729.62|13845.78|13725.78|10
1621770550000|2021-05-23 11:49:10|13845.17|13725.17|13847.21|13727.21|13847.83|13727.83|13845.17|13725.17|10
1621770560000|2021-05-23 11:49:20|13846.08|13726.08|13837.06|13717.06|13846.08|13726.08|13837.06|13717.06|10
1621770570000|2021-05-23 11:49:30|13835.62|13715.62|13828.85|13708.85|13835.62|13715.62|13828.27|13708.27|10
1621770580000|2021-05-23 11:49:40|13825.22|13705.22|13817.21|13697.21|13825.22|13705.22|13817.21|13697.21|10
1621770590000|2021-05-23 11:49:50|13815.57|13695.57|13807.47|13687.47|13815.57|13695.57|13806.63|13686.63|10
1621770600000|2021-05-23 11:50:00|13807.16|13687.16|13806.18|13686.18|13808.69|13688.69|13805.86|13685.86|10
1621770610000|2021-05-23 11:50:10|13804.98|13684.98|13796|13676|13804.98|13684.98|13796|13676|10
1621770620000|2021-05-23 11:50:20|13795.83|13675.83|13789.55|13669.55|13795.83|13675.83|13789.55|13669.55|10
1621770630000|2021-05-23 11:50:30|13789.17|13669.17|13787.18|13667.18|13791.23|13671.23|13786.71|13666.71|9
1621770640000|2021-05-23 11:50:40|13786.26|13666.26|13780.82|13660.82|13786.26|13666.26|13780.82|13660.82|10
1621770650000|2021-05-23 11:50:50|13780.07|13660.07|13774.15|13654.15|13780.36|13660.36|13774.15|13654.15|10
1621770660000|2021-05-23 11:51:00|13772.26|13652.26|13776.77|13656.77|13776.77|13656.77|13771.54|13651.54|10
1621770670000|2021-05-23 11:51:10|13777.77|13657.77|13781.08|13661.08|13782.93|13662.93|13777.77|13657.77|10
1621770680000|2021-05-23 11:51:20|13782.47|13662.47|13781.2|13661.2|13783.21|13663.21|13780.67|13660.67|10
1621770690000|2021-05-23 11:51:30|13780.25|13660.25|13774.96|13654.96|13780.25|13660.25|13774.96|13654.96|10
1621770700000|2021-05-23 11:51:40|13774.36|13654.36|13767.48|13647.48|13774.36|13654.36|13767.48|13647.48|10
1621770710000|2021-05-23 11:51:50|13768.09|13648.09|13762.3|13642.3|13768.09|13648.09|13762.3|13642.3|10
1621770720000|2021-05-23 11:52:00|13762.89|13642.89|13761.64|13641.64|13763.53|13643.53|13760.44|13640.44|10
1621770730000|2021-05-23 11:52:10|13761.78|13641.78|13755.33|13635.33|13762.56|13642.56|13755.33|13635.33|10
1621770740000|2021-05-23 11:52:20|13754.28|13634.28|13743.47|13623.47|13754.28|13634.28|13743.47|13623.47|10
1621770750000|2021-05-23 11:52:30|13740.94|13620.94|13732.92|13612.92|13742.36|13622.36|13732.92|13612.92|10
1621770760000|2021-05-23 11:52:40|13730.07|13610.07|13723.06|13603.06|13730.07|13610.07|13723.06|13603.06|10
1621770770000|2021-05-23 11:52:50|13724.23|13604.23|13716.29|13596.29|13724.23|13604.23|13715.05|13595.05|10
1621770780000|2021-05-23 11:53:00|13718.42|13598.42|13721.06|13601.06|13721.06|13601.06|13716.66|13596.66|10
1621770790000|2021-05-23 11:53:10|13722.07|13602.07|13718.54|13598.54|13722.64|13602.64|13718.54|13598.54|10
1621770800000|2021-05-23 11:53:20|13718.12|13598.12|13727.92|13607.92|13727.92|13607.92|13718.12|13598.12|10
1621770810000|2021-05-23 11:53:30|13731.91|13611.91|13735.85|13615.85|13735.85|13615.85|13731.91|13611.91|10
1621770820000|2021-05-23 11:53:40|13734.47|13614.47|13726.87|13606.87|13734.47|13614.47|13726.87|13606.87|9
1621770830000|2021-05-23 11:53:50|13726.94|13606.94|13726.49|13606.49|13728.01|13608.01|13726.49|13606.49|10
1621770840000|2021-05-23 11:54:00|13726.08|13606.08|13733.26|13613.26|13733.26|13613.26|13725.68|13605.68|10
1621770850000|2021-05-23 11:54:10|13737.81|13617.81|13744.02|13624.02|13744.15|13624.15|13737.81|13617.81|10
1621770860000|2021-05-23 11:54:20|13743.75|13623.75|13741.05|13621.05|13746|13626|13741.05|13621.05|10
1621770870000|2021-05-23 11:54:30|13740.34|13620.34|13736.05|13616.05|13740.53|13620.53|13735.32|13615.32|10
1621770880000|2021-05-23 11:54:40|13736.4|13616.4|13736.05|13616.05|13736.4|13616.4|13734.07|13614.07|10
1621770890000|2021-05-23 11:54:50|13737.8|13617.8|13737|13617|13737.8|13617.8|13736.32|13616.32|10
1621770900000|2021-05-23 11:55:00|13735.85|13615.85|13742.94|13622.94|13742.94|13622.94|13735.85|13615.85|10
1621770910000|2021-05-23 11:55:10|13742.29|13622.29|13745.82|13625.82|13745.82|13625.82|13741.63|13621.63|10
1621770920000|2021-05-23 11:55:20|13746.45|13626.45|13755.87|13635.87|13755.87|13635.87|13746.45|13626.45|10
1621770930000|2021-05-23 11:55:30|13755.75|13635.75|13749.54|13629.54|13756.25|13636.25|13749.54|13629.54|10
1621770940000|2021-05-23 11:55:40|13749.04|13629.04|13749.81|13629.81|13750.72|13630.72|13749.04|13629.04|10
1621770950000|2021-05-23 11:55:50|13750.74|13630.74|13751.84|13631.84|13751.99|13631.99|13750.04|13630.04|10
1621770960000|2021-05-23 11:56:00|13751.33|13631.33|13742.15|13622.15|13751.33|13631.33|13741.88|13621.88|10
1621770970000|2021-05-23 11:56:10|13742.33|13622.33|13743.04|13623.04|13743.04|13623.04|13741.63|13621.63|10
1621770980000|2021-05-23 11:56:20|13742.48|13622.48|13745.26|13625.26|13745.26|13625.26|13742.48|13622.48|10
1621770990000|2021-05-23 11:56:30|13744.89|13624.89|13749.3|13629.3|13749.3|13629.3|13744.89|13624.89|10
1621771000000|2021-05-23 11:56:40|13750.03|13630.03|13752.49|13632.49|13753.27|13633.27|13750.03|13630.03|10
1621771010000|2021-05-23 11:56:50|13752.76|13632.76|13754.49|13634.49|13754.49|13634.49|13750.73|13630.73|10
1621771020000|2021-05-23 11:57:00|13753.64|13633.64|13752.07|13632.07|13754.01|13634.01|13752.07|13632.07|10
1621771030000|2021-05-23 11:57:10|13750.97|13630.97|13754.83|13634.83|13754.83|13634.83|13750.93|13630.93|10
1621771040000|2021-05-23 11:57:20|13755.39|13635.39|13765.61|13645.61|13765.61|13645.61|13755.39|13635.39|10
1621771050000|2021-05-23 11:57:30|13766.2|13646.2|13775.87|13655.87|13775.87|13655.87|13766.2|13646.2|9
1621771060000|2021-05-23 11:57:40|13778.22|13658.22|13782.92|13662.92|13784.01|13664.01|13778.22|13658.22|10
1621771070000|2021-05-23 11:57:50|13781.56|13661.56|13782.16|13662.16|13782.8|13662.8|13781.32|13661.32|10
1621771080000|2021-05-23 11:58:00|13781.88|13661.88|13779.49|13659.49|13781.88|13661.88|13779.35|13659.35|10
1621771090000|2021-05-23 11:58:10|13780.03|13660.03|13777.36|13657.36|13780.03|13660.03|13777.1|13657.1|10
1621771100000|2021-05-23 11:58:20|13777.46|13657.46|13780.18|13660.18|13780.18|13660.18|13777.42|13657.42|10
1621771110000|2021-05-23 11:58:30|13780.38|13660.38|13782.28|13662.28|13783.35|13663.35|13780.38|13660.38|10
1621771120000|2021-05-23 11:58:40|13782.79|13662.79|13784.36|13664.36|13784.36|13664.36|13782.49|13662.49|10
1621771130000|2021-05-23 11:58:50|13784.22|13664.22|13779.91|13659.91|13784.22|13664.22|13779.91|13659.91|10
1621771140000|2021-05-23 11:59:00|13779.03|13659.03|13783.59|13663.59|13783.94|13663.94|13779.03|13659.03|10
1621771150000|2021-05-23 11:59:10|13783.58|13663.58|13777.67|13657.67|13783.66|13663.66|13777.67|13657.67|10
1621771160000|2021-05-23 11:59:20|13776.09|13656.09|13768.3|13648.3|13776.09|13656.09|13768.3|13648.3|10
1621771170000|2021-05-23 11:59:30|13767.29|13647.29|13756.29|13636.29|13767.29|13647.29|13756.28|13636.28|10
1621771180000|2021-05-23 11:59:40|13755.71|13635.71|13754.37|13634.37|13756.14|13636.14|13754.37|13634.37|10
1621771190000|2021-05-23 11:59:50|13753.4|13633.4|13749.32|13629.32|13753.4|13633.4|13749.32|13629.32|10
1621771200000|2021-05-23 12:00:00|13748.48|13628.48|13733.43|13613.43|13748.48|13628.48|13733.43|13613.43|10
1621771210000|2021-05-23 12:00:10|13728.58|13608.58|13712.14|13592.14|13728.58|13608.58|13712.14|13592.14|10
1621771220000|2021-05-23 12:00:20|13709.68|13589.68|13689.13|13569.13|13709.68|13589.68|13689.13|13569.13|10
1621771230000|2021-05-23 12:00:30|13687.23|13567.23|13674.31|13554.31|13687.23|13567.23|13674.31|13554.31|10
1621771240000|2021-05-23 12:00:40|13674.28|13554.28|13668.13|13548.13|13675.1|13555.1|13668.13|13548.13|10
1621771250000|2021-05-23 12:00:50|13664.48|13544.48|13649.09|13529.09|13664.48|13544.48|13649.02|13529.02|10
1621771260000|2021-05-23 12:01:00|13650.03|13530.03|13662.95|13542.95|13662.95|13542.95|13650.03|13530.03|10
1621771270000|2021-05-23 12:01:10|13666.9|13546.9|13693.23|13573.23|13693.23|13573.23|13666.9|13546.9|10
1621771280000|2021-05-23 12:01:20|13704.21|13584.21|13742.01|13622.01|13742.01|13622.01|13704.21|13584.21|10
1621771290000|2021-05-23 12:01:30|13746.31|13626.31|13805.02|13685.02|13805.02|13685.02|13746.31|13626.31|10
1621771300000|2021-05-23 12:01:40|13805.47|13685.47|13813.58|13693.58|13813.58|13693.58|13805.47|13685.47|10
1621771310000|2021-05-23 12:01:50|13814.94|13694.94|13841.32|13721.32|13841.32|13721.32|13814.94|13694.94|10
1621771320000|2021-05-23 12:02:00|13842.08|13722.08|13839.1|13719.1|13844.92|13724.92|13839.1|13719.1|10
1621771330000|2021-05-23 12:02:10|13839.31|13719.31|13830.11|13710.11|13839.31|13719.31|13830.11|13710.11|10
1621771340000|2021-05-23 12:02:20|13826.12|13706.12|13816.96|13696.96|13826.12|13706.12|13816.96|13696.96|9
1621771350000|2021-05-23 12:02:30|13811.47|13691.47|13804.49|13684.49|13811.47|13691.47|13803.62|13683.62|10
1621771360000|2021-05-23 12:02:40|13804.99|13684.99|13808.16|13688.16|13808.16|13688.16|13804.99|13684.99|10
1621771370000|2021-05-23 12:02:50|13806.48|13686.48|13806.75|13686.75|13806.85|13686.85|13803.85|13683.85|10
1621771380000|2021-05-23 12:03:00|13806.77|13686.77|13787.92|13667.92|13806.77|13686.77|13787.92|13667.92|10
1621771390000|2021-05-23 12:03:10|13784.19|13664.19|13761.83|13641.83|13784.19|13664.19|13761.83|13641.83|10
1621771400000|2021-05-23 12:03:20|13757.73|13637.73|13738.16|13618.16|13757.73|13637.73|13738.16|13618.16|10
1621771410000|2021-05-23 12:03:30|13734.76|13614.76|13716.83|13596.83|13734.76|13614.76|13716.83|13596.83|10
1621771420000|2021-05-23 12:03:40|13709.9|13589.9|13676.41|13556.41|13709.9|13589.9|13676.41|13556.41|10
1621771430000|2021-05-23 12:03:50|13674.61|13554.61|13670.74|13550.74|13674.61|13554.61|13668.69|13548.69|10
1621771440000|2021-05-23 12:04:00|13670.08|13550.08|13673.88|13553.88|13673.88|13553.88|13668.03|13548.03|10
1621771450000|2021-05-23 12:04:10|13676.41|13556.41|13693.58|13573.58|13696.03|13576.03|13676.41|13556.41|10
1621771460000|2021-05-23 12:04:20|13691.57|13571.57|13662.74|13542.74|13691.57|13571.57|13661.07|13541.07|10
1621771470000|2021-05-23 12:04:30|13663.87|13543.87|13652.87|13532.87|13663.87|13543.87|13652.53|13532.53|10
1621771480000|2021-05-23 12:04:40|13652.6|13532.6|13640.41|13520.41|13652.6|13532.6|13640.41|13520.41|10
1621771490000|2021-05-23 12:04:50|13641.31|13521.31|13623.31|13503.31|13641.31|13521.31|13623.31|13503.31|10
1621771500000|2021-05-23 12:05:00|13624.28|13504.28|13606.17|13486.17|13624.28|13504.28|13603.06|13483.06|10
1621771510000|2021-05-23 12:05:10|13606.03|13486.03|13629.86|13509.86|13629.86|13509.86|13606.03|13486.03|10
1621771520000|2021-05-23 12:05:20|13629.26|13509.26|13625.77|13505.77|13629.39|13509.39|13622.32|13502.32|10
1621771530000|2021-05-23 12:05:30|13626.37|13506.37|13608.52|13488.52|13626.37|13506.37|13608.52|13488.52|10
1621771540000|2021-05-23 12:05:40|13609.14|13489.14|13608.73|13488.73|13609.14|13489.14|13607.76|13487.76|10
1621771550000|2021-05-23 12:05:50|13606.09|13486.09|13575.75|13455.75|13606.09|13486.09|13575.75|13455.75|10
1621771560000|2021-05-23 12:06:00|13572.22|13452.22|13553.24|13433.24|13572.54|13452.54|13546.84|13426.84|10
1621771570000|2021-05-23 12:06:10|13556.89|13436.89|13530.16|13410.16|13559.75|13439.75|13530.16|13410.16|10
1621771580000|2021-05-23 12:06:20|13527.5|13407.5|13521.32|13401.32|13527.5|13407.5|13521.32|13401.32|10
1621771590000|2021-05-23 12:06:30|13521.56|13401.56|13525.91|13405.91|13534.66|13414.66|13521.56|13401.56|10
1621771600000|2021-05-23 12:06:40|13526.02|13406.02|13529.95|13409.95|13533.46|13413.46|13526.02|13406.02|10
1621771610000|2021-05-23 12:06:50|13526.85|13406.85|13517.74|13397.74|13526.85|13406.85|13513.64|13393.64|10
1621771620000|2021-05-23 12:07:00|13517.37|13397.37|13536.81|13416.81|13536.81|13416.81|13517.37|13397.37|10
1621771630000|2021-05-23 12:07:10|13537.99|13417.99|13543.56|13423.56|13545.73|13425.73|13537.99|13417.99|10
1621771640000|2021-05-23 12:07:20|13541.71|13421.71|13539.59|13419.59|13542.99|13422.99|13539.59|13419.59|10
1621771650000|2021-05-23 12:07:30|13538.16|13418.16|13532.86|13412.86|13543.14|13423.14|13532.86|13412.86|10
1621771660000|2021-05-23 12:07:40|13529.66|13409.66|13526.61|13406.61|13529.66|13409.66|13522.51|13402.51|10
1621771670000|2021-05-23 12:07:50|13527.71|13407.71|13522.68|13402.68|13528.59|13408.59|13521.77|13401.77|10
1621771680000|2021-05-23 12:08:00|13522.16|13402.16|13515.35|13395.35|13522.16|13402.16|13515.35|13395.35|10
1621771690000|2021-05-23 12:08:10|13515.17|13395.17|13514.35|13394.35|13515.17|13395.17|13509.27|13389.27|10
1621771700000|2021-05-23 12:08:20|13515.05|13395.05|13518.81|13398.81|13518.81|13398.81|13515.05|13395.05|10
1621771710000|2021-05-23 12:08:30|13521.31|13401.31|13529.16|13409.16|13529.83|13409.83|13521.31|13401.31|10
1621771720000|2021-05-23 12:08:40|13529.34|13409.34|13534.5|13414.5|13534.92|13414.92|13526.7|13406.7|10
1621771730000|2021-05-23 12:08:50|13532.14|13412.14|13533.01|13413.01|13534.97|13414.97|13531.56|13411.56|10
1621771740000|2021-05-23 12:09:00|13530.62|13410.62|13537.77|13417.77|13537.77|13417.77|13528.25|13408.25|10
1621771750000|2021-05-23 12:09:10|13545.76|13425.76|13556.36|13436.36|13556.36|13436.36|13545.76|13425.76|10
1621771760000|2021-05-23 12:09:20|13557.31|13437.31|13571.55|13451.55|13572.02|13452.02|13557.31|13437.31|10
1621771770000|2021-05-23 12:09:30|13568.99|13448.99|13565.49|13445.49|13568.99|13448.99|13564.71|13444.71|10
1621771780000|2021-05-23 12:09:40|13564.85|13444.85|13571.92|13451.92|13571.92|13451.92|13564.53|13444.53|10
1621771790000|2021-05-23 12:09:50|13571.77|13451.77|13571.68|13451.68|13574.03|13454.03|13571.23|13451.23|10
1621771800000|2021-05-23 12:10:00|13573.65|13453.65|13576.71|13456.71|13576.71|13456.71|13569.52|13449.52|10
1621771810000|2021-05-23 12:10:10|13577.82|13457.82|13607.32|13487.32|13607.32|13487.32|13577.82|13457.82|10
1621771820000|2021-05-23 12:10:20|13607.97|13487.97|13615.11|13495.11|13618.8|13498.8|13607.97|13487.97|10
1621771830000|2021-05-23 12:10:30|13614.64|13494.64|13626.75|13506.75|13626.75|13506.75|13614.51|13494.51|10
1621771840000|2021-05-23 12:10:40|13624.05|13504.05|13621.28|13501.28|13624.57|13504.57|13621.28|13501.28|10
1621771850000|2021-05-23 12:10:50|13624.76|13504.76|13628.5|13508.5|13630.34|13510.34|13624.76|13504.76|10
1621771860000|2021-05-23 12:11:00|13627.73|13507.73|13623.53|13503.53|13629.66|13509.66|13623.53|13503.53|10
1621771870000|2021-05-23 12:11:10|13620.44|13500.44|13612.45|13492.45|13620.44|13500.44|13612.45|13492.45|10
1621771880000|2021-05-23 12:11:20|13612.32|13492.32|13616.81|13496.81|13616.81|13496.81|13612.32|13492.32|10
1621771890000|2021-05-23 12:11:30|13617.2|13497.2|13625.37|13505.37|13626.97|13506.97|13617.2|13497.2|10
1621771900000|2021-05-23 12:11:40|13626.02|13506.02|13626.35|13506.35|13626.41|13506.41|13624.47|13504.47|10
1621771910000|2021-05-23 12:11:50|13626.58|13506.58|13625.72|13505.72|13626.95|13506.95|13623.72|13503.72|10
1621771920000|2021-05-23 12:12:00|13626.97|13506.97|13624.64|13504.64|13626.97|13506.97|13623.34|13503.34|10
1621771930000|2021-05-23 12:12:10|13624.71|13504.71|13617|13497|13624.71|13504.71|13617|13497|10
1621771940000|2021-05-23 12:12:20|13616.96|13496.96|13609.77|13489.77|13616.96|13496.96|13609.39|13489.39|10
1621771950000|2021-05-23 12:12:30|13609.5|13489.5|13612.82|13492.82|13612.82|13492.82|13609.16|13489.16|10
1621771960000|2021-05-23 12:12:40|13613.16|13493.16|13616.9|13496.9|13617.82|13497.82|13613.16|13493.16|10
1621771970000|2021-05-23 12:12:50|13617.37|13497.37|13611.88|13491.88|13618.53|13498.53|13611.56|13491.56|10
1621771980000|2021-05-23 12:13:00|13612.36|13492.36|13610.18|13490.18|13612.36|13492.36|13609.88|13489.88|10
1621771990000|2021-05-23 12:13:10|13609.91|13489.91|13603.12|13483.12|13609.91|13489.91|13603.12|13483.12|10
1621772000000|2021-05-23 12:13:20|13602.69|13482.69|13603.64|13483.64|13603.64|13483.64|13602.22|13482.22|10
1621772010000|2021-05-23 12:13:30|13603.77|13483.77|13595.27|13475.27|13603.77|13483.77|13595.27|13475.27|10
1621772020000|2021-05-23 12:13:40|13595.67|13475.67|13589.87|13469.87|13595.67|13475.67|13589.87|13469.87|9
1621772030000|2021-05-23 12:13:50|13591.77|13471.77|13597.71|13477.71|13597.71|13477.71|13591.77|13471.77|10
1621772040000|2021-05-23 12:14:00|13600.15|13480.15|13608.18|13488.18|13609.6|13489.6|13600.15|13480.15|10
1621772050000|2021-05-23 12:14:10|13608.88|13488.88|13617.21|13497.21|13617.21|13497.21|13608.88|13488.88|10
1621772060000|2021-05-23 12:14:20|13618.06|13498.06|13627.92|13507.92|13627.92|13507.92|13618.06|13498.06|10
1621772070000|2021-05-23 12:14:30|13628.85|13508.85|13631.26|13511.26|13633.63|13513.63|13628.32|13508.32|9
1621772080000|2021-05-23 12:14:40|13630.61|13510.61|13619.4|13499.4|13630.61|13510.61|13619.4|13499.4|10
1621772090000|2021-05-23 12:14:50|13618.97|13498.97|13611.46|13491.46|13618.97|13498.97|13611.46|13491.46|10
1621772100000|2021-05-23 12:15:00|13611.02|13491.02|13613.03|13493.03|13614.12|13494.12|13610.81|13490.81|10
1621772110000|2021-05-23 12:15:10|13614.91|13494.91|13614.53|13494.53|13615.58|13495.58|13612.71|13492.71|10
1621772120000|2021-05-23 12:15:20|13615.46|13495.46|13624.02|13504.02|13624.57|13504.57|13615.46|13495.46|10
1621772130000|2021-05-23 12:15:30|13624.43|13504.43|13645.46|13525.46|13645.46|13525.46|13624.43|13504.43|10
1621772140000|2021-05-23 12:15:40|13648.2|13528.2|13682.64|13562.64|13682.64|13562.64|13648.2|13528.2|10
1621772150000|2021-05-23 12:15:50|13681.98|13561.98|13688.27|13568.27|13691.44|13571.44|13681.98|13561.98|10
1621772160000|2021-05-23 12:16:00|13688.22|13568.22|13696.3|13576.3|13696.3|13576.3|13688.22|13568.22|10
1621772170000|2021-05-23 12:16:10|13696.72|13576.72|13701.8|13581.8|13701.8|13581.8|13696.72|13576.72|10
1621772180000|2021-05-23 12:16:20|13701.62|13581.62|13700.3|13580.3|13703.41|13583.41|13700.3|13580.3|10
1621772190000|2021-05-23 12:16:30|13699.83|13579.83|13692.07|13572.07|13699.83|13579.83|13691.3|13571.3|10
1621772200000|2021-05-23 12:16:40|13692.93|13572.93|13692.2|13572.2|13692.99|13572.99|13691.44|13571.44|10
1621772210000|2021-05-23 12:16:50|13692.03|13572.03|13693.1|13573.1|13693.1|13573.1|13690.09|13570.09|10
1621772220000|2021-05-23 12:17:00|13693.34|13573.34|13700.72|13580.72|13700.72|13580.72|13693.34|13573.34|10
1621772230000|2021-05-23 12:17:10|13702.27|13582.27|13697.72|13577.72|13703.29|13583.29|13697.72|13577.72|10
1621772240000|2021-05-23 12:17:20|13696.89|13576.89|13685.69|13565.69|13696.89|13576.89|13685.69|13565.69|10
1621772250000|2021-05-23 12:17:30|13684.56|13564.56|13677.43|13557.43|13684.56|13564.56|13675.72|13555.72|10
1621772260000|2021-05-23 12:17:40|13676.16|13556.16|13678.15|13558.15|13680.05|13560.05|13676.16|13556.16|10
1621772270000|2021-05-23 12:17:50|13677.94|13557.94|13675.76|13555.76|13677.94|13557.94|13675.28|13555.28|10
1621772280000|2021-05-23 12:18:00|13674.68|13554.68|13681.65|13561.65|13681.65|13561.65|13674.68|13554.68|10
1621772290000|2021-05-23 12:18:10|13680.82|13560.82|13679.3|13559.3|13681.56|13561.56|13679.3|13559.3|10
1621772300000|2021-05-23 12:18:20|13678.69|13558.69|13678.11|13558.11|13680.01|13560.01|13678.04|13558.04|10
1621772310000|2021-05-23 12:18:30|13677.44|13557.44|13678.05|13558.05|13678.05|13558.05|13675.94|13555.94|10
1621772320000|2021-05-23 12:18:40|13678.68|13558.68|13677.08|13557.08|13679.86|13559.86|13676.1|13556.1|10
1621772330000|2021-05-23 12:18:50|13676.39|13556.39|13675.89|13555.89|13679.36|13559.36|13675.24|13555.24|10
1621772340000|2021-05-23 12:19:00|13675.93|13555.93|13678.9|13558.9|13679.8|13559.8|13675.93|13555.93|10
1621772350000|2021-05-23 12:19:10|13678.72|13558.72|13677.54|13557.54|13678.87|13558.87|13676.49|13556.49|10
1621772360000|2021-05-23 12:19:20|13677.04|13557.04|13681.46|13561.46|13681.46|13561.46|13676.68|13556.68|9
1621772370000|2021-05-23 12:19:30|13681.79|13561.79|13690.27|13570.27|13690.27|13570.27|13681.79|13561.79|10
1621772380000|2021-05-23 12:19:40|13691.17|13571.17|13692.1|13572.1|13692.1|13572.1|13690.43|13570.43|9
1621772390000|2021-05-23 12:19:50|13692.2|13572.2|13701.76|13581.76|13701.76|13581.76|13692.2|13572.2|10
1621772400000|2021-05-23 12:20:00|13703.08|13583.08|13705.9|13585.9|13710.4|13590.4|13703.08|13583.08|10
1621772410000|2021-05-23 12:20:10|13705.27|13585.27|13699.58|13579.58|13705.27|13585.27|13698.34|13578.34|10
1621772420000|2021-05-23 12:20:20|13698.8|13578.8|13697.52|13577.52|13699.02|13579.02|13695.97|13575.97|10
1621772430000|2021-05-23 12:20:30|13698.64|13578.64|13692.83|13572.83|13702.08|13582.08|13692.83|13572.83|10
1621772440000|2021-05-23 12:20:40|13692.44|13572.44|13674.81|13554.81|13692.44|13572.44|13674.81|13554.81|10
1621772450000|2021-05-23 12:20:50|13674.39|13554.39|13651.71|13531.71|13674.39|13554.39|13651.71|13531.71|10
1621772460000|2021-05-23 12:21:00|13652.36|13532.36|13633.56|13513.56|13652.36|13532.36|13633.56|13513.56|10
1621772470000|2021-05-23 12:21:10|13633.24|13513.24|13622.06|13502.06|13634.66|13514.66|13622.06|13502.06|10
1621772480000|2021-05-23 12:21:20|13620.83|13500.83|13614.24|13494.24|13620.83|13500.83|13612.95|13492.95|10
1621772490000|2021-05-23 12:21:30|13613.52|13493.52|13604.71|13484.71|13614.2|13494.2|13604.71|13484.71|10
1621772500000|2021-05-23 12:21:40|13604.75|13484.75|13600.25|13480.25|13605.67|13485.67|13600.25|13480.25|10
1621772510000|2021-05-23 12:21:50|13599.76|13479.76|13604.22|13484.22|13604.22|13484.22|13598.88|13478.88|10
1621772520000|2021-05-23 12:22:00|13606.43|13486.43|13586.38|13466.38|13606.43|13486.43|13586.38|13466.38|10
1621772530000|2021-05-23 12:22:10|13585.41|13465.41|13562.93|13442.93|13585.41|13465.41|13562.93|13442.93|10
1621772540000|2021-05-23 12:22:20|13561.2|13441.2|13545.83|13425.83|13561.2|13441.2|13544.79|13424.79|10
1621772550000|2021-05-23 12:22:30|13545.52|13425.52|13531.67|13411.67|13545.52|13425.52|13531.67|13411.67|10
1621772560000|2021-05-23 12:22:40|13531.56|13411.56|13520.83|13400.83|13531.56|13411.56|13519.98|13399.98|10
1621772570000|2021-05-23 12:22:50|13521.99|13401.99|13517.61|13397.61|13523.72|13403.72|13517.61|13397.61|10
1621772580000|2021-05-23 12:23:00|13518.43|13398.43|13526.05|13406.05|13526.91|13406.91|13517.36|13397.36|10
1621772590000|2021-05-23 12:23:10|13525.96|13405.96|13518.62|13398.62|13525.96|13405.96|13518.62|13398.62|10
1621772600000|2021-05-23 12:23:20|13517.39|13397.39|13513.67|13393.67|13518|13398|13513.67|13393.67|10
1621772610000|2021-05-23 12:23:30|13512.32|13392.32|13490.39|13370.39|13512.68|13392.68|13490.39|13370.39|10
1621772620000|2021-05-23 12:23:40|13489.23|13369.23|13478.86|13358.86|13489.23|13369.23|13478.23|13358.23|10
1621772630000|2021-05-23 12:23:50|13478.06|13358.06|13470.63|13350.63|13478.26|13358.26|13470.63|13350.63|10
1621772640000|2021-05-23 12:24:00|13469.8|13349.8|13455.67|13335.67|13469.8|13349.8|13455.67|13335.67|10
1621772650000|2021-05-23 12:24:10|13455.27|13335.27|13466.44|13346.44|13466.44|13346.44|13455.22|13335.22|10
1621772660000|2021-05-23 12:24:20|13466.71|13346.71|13473.77|13353.77|13473.77|13353.77|13466.71|13346.71|10
1621772670000|2021-05-23 12:24:30|13474.64|13354.64|13477.49|13357.49|13477.85|13357.85|13474.64|13354.64|10
1621772680000|2021-05-23 12:24:40|13476.73|13356.73|13459.26|13339.26|13476.73|13356.73|13459.26|13339.26|10
1621772690000|2021-05-23 12:24:50|13458.67|13338.67|13434.01|13314.01|13459.02|13339.02|13434.01|13314.01|10
1621772700000|2021-05-23 12:25:00|13434.07|13314.07|13425.97|13305.97|13434.84|13314.84|13425.57|13305.57|10
1621772710000|2021-05-23 12:25:10|13425.43|13305.43|13423.14|13303.14|13426.57|13306.57|13423.14|13303.14|10
1621772720000|2021-05-23 12:25:20|13423.29|13303.29|13424.07|13304.07|13424.55|13304.55|13418.95|13298.95|10
1621772730000|2021-05-23 12:25:30|13424.08|13304.08|13460.96|13340.96|13460.96|13340.96|13424.08|13304.08|10
1621772740000|2021-05-23 12:25:40|13462.6|13342.6|13474.21|13354.21|13474.21|13354.21|13462.6|13342.6|10
1621772750000|2021-05-23 12:25:50|13474.06|13354.06|13469.55|13349.55|13474.26|13354.26|13469.31|13349.31|9
1621772760000|2021-05-23 12:26:00|13469.8|13349.8|13470.05|13350.05|13472.29|13352.29|13468.18|13348.18|10
1621772770000|2021-05-23 12:26:10|13470.26|13350.26|13479.02|13359.02|13479.23|13359.23|13469.88|13349.88|10
1621772780000|2021-05-23 12:26:20|13478.73|13358.73|13485.08|13365.08|13485.39|13365.39|13477.69|13357.69|9
1621772790000|2021-05-23 12:26:30|13485.36|13365.36|13486.3|13366.3|13487.04|13367.04|13482.7|13362.7|10
1621772800000|2021-05-23 12:26:40|13486.44|13366.44|13495.61|13375.61|13495.61|13375.61|13486.44|13366.44|10
1621772810000|2021-05-23 12:26:50|13494.4|13374.4|13484.1|13364.1|13494.4|13374.4|13484.1|13364.1|10
1621772820000|2021-05-23 12:27:00|13483.04|13363.04|13478.32|13358.32|13486.39|13366.39|13478.32|13358.32|10
1621772830000|2021-05-23 12:27:10|13477.12|13357.12|13456.72|13336.72|13477.33|13357.33|13456.72|13336.72|10
1621772840000|2021-05-23 12:27:20|13457.16|13337.16|13434.65|13314.65|13457.16|13337.16|13434.65|13314.65|10
1621772850000|2021-05-23 12:27:30|13433.54|13313.54|13411.93|13291.93|13433.54|13313.54|13411.93|13291.93|10
1621772860000|2021-05-23 12:27:40|13411.88|13291.88|13400.8|13280.8|13411.88|13291.88|13397.77|13277.77|10
1621772870000|2021-05-23 12:27:50|13399.95|13279.95|13368.51|13248.51|13399.95|13279.95|13368.51|13248.51|10
1621772880000|2021-05-23 12:28:00|13368.21|13248.21|13370.38|13250.38|13373.46|13253.46|13368.15|13248.15|10
1621772890000|2021-05-23 12:28:10|13370.41|13250.41|13364.97|13244.97|13371.53|13251.53|13364.97|13244.97|10
1621772900000|2021-05-23 12:28:20|13366.03|13246.03|13358.47|13238.47|13367.34|13247.34|13358.47|13238.47|9
1621772910000|2021-05-23 12:28:30|13355.32|13235.32|13334.86|13214.86|13355.32|13235.32|13334.86|13214.86|10
1621772920000|2021-05-23 12:28:40|13332.92|13212.92|13327.59|13207.59|13332.92|13212.92|13326.52|13206.52|10
1621772930000|2021-05-23 12:28:50|13326.03|13206.03|13310.55|13190.55|13326.03|13206.03|13310.55|13190.55|10
1621772940000|2021-05-23 12:29:00|13310.48|13190.48|13313.58|13193.58|13314.97|13194.97|13305.99|13185.99|10
1621772950000|2021-05-23 12:29:10|13314.04|13194.04|13326.42|13206.42|13327.59|13207.59|13313.35|13193.35|10
1621772960000|2021-05-23 12:29:20|13324.8|13204.8|13322.68|13202.68|13324.8|13204.8|13322.33|13202.33|10
1621772970000|2021-05-23 12:29:30|13323.99|13203.99|13323.74|13203.74|13326.72|13206.72|13323.66|13203.66|10
1621772980000|2021-05-23 12:29:40|13323.71|13203.71|13318.25|13198.25|13324.01|13204.01|13318.25|13198.25|10
1621772990000|2021-05-23 12:29:50|13314.03|13194.03|13294.95|13174.95|13314.37|13194.37|13294.95|13174.95|10
1621773000000|2021-05-23 12:30:00|13298.93|13178.93|13316.55|13196.55|13316.81|13196.81|13298.93|13178.93|10
1621773010000|2021-05-23 12:30:10|13316.68|13196.68|13315.86|13195.86|13317.58|13197.58|13312.83|13192.83|10
1621773020000|2021-05-23 12:30:20|13316.9|13196.9|13338.96|13218.96|13338.96|13218.96|13316.9|13196.9|10
1621773030000|2021-05-23 12:30:30|13338.49|13218.49|13362.63|13242.63|13362.63|13242.63|13338.49|13218.49|10
1621773040000|2021-05-23 12:30:40|13360.73|13240.73|13368.84|13248.84|13368.84|13248.84|13360.73|13240.73|10
1621773050000|2021-05-23 12:30:50|13369.6|13249.6|13375.51|13255.51|13376.1|13256.1|13368.39|13248.39|10
1621773060000|2021-05-23 12:31:00|13377.15|13257.15|13387.87|13267.87|13387.87|13267.87|13377.15|13257.15|10
1621773070000|2021-05-23 12:31:10|13389.02|13269.02|13378|13258|13391.84|13271.84|13378|13258|10
1621773080000|2021-05-23 12:31:20|13380.45|13260.45|13367.82|13247.82|13380.45|13260.45|13367.82|13247.82|10
1621773090000|2021-05-23 12:31:30|13366.87|13246.87|13370.53|13250.53|13370.53|13250.53|13366.67|13246.67|10
1621773100000|2021-05-23 12:31:40|13369.21|13249.21|13375.12|13255.12|13375.12|13255.12|13367.06|13247.06|10
1621773110000|2021-05-23 12:31:50|13377.95|13257.95|13393.61|13273.61|13393.61|13273.61|13377.95|13257.95|10
1621773120000|2021-05-23 12:32:00|13394.24|13274.24|13402.49|13282.49|13402.49|13282.49|13394.24|13274.24|10
1621773130000|2021-05-23 12:32:10|13402.92|13282.92|13402.09|13282.09|13403.73|13283.73|13400.59|13280.59|10
1621773140000|2021-05-23 12:32:20|13404.08|13284.08|13402.06|13282.06|13404.08|13284.08|13398.35|13278.35|10
1621773150000|2021-05-23 12:32:30|13404.25|13284.25|13420.67|13300.67|13420.67|13300.67|13404.25|13284.25|10
1621773160000|2021-05-23 12:32:40|13423.02|13303.02|13424.08|13304.08|13424.1|13304.1|13421.24|13301.24|10
1621773170000|2021-05-23 12:32:50|13426.58|13306.58|13430.55|13310.55|13430.55|13310.55|13426.58|13306.58|10
1621773180000|2021-05-23 12:33:00|13430.63|13310.63|13421.3|13301.3|13431.52|13311.52|13421.3|13301.3|10
1621773190000|2021-05-23 12:33:10|13419.96|13299.96|13399.66|13279.66|13419.96|13299.96|13399.54|13279.54|10
1621773200000|2021-05-23 12:33:20|13400.32|13280.32|13399.04|13279.04|13400.81|13280.81|13398.28|13278.28|10
1621773210000|2021-05-23 12:33:30|13396.38|13276.38|13388.5|13268.5|13397.67|13277.67|13388.44|13268.44|10
1621773220000|2021-05-23 12:33:40|13388.55|13268.55|13390.57|13270.57|13390.59|13270.59|13388.55|13268.55|10
1621773230000|2021-05-23 12:33:50|13391.21|13271.21|13392.01|13272.01|13392.17|13272.17|13390.09|13270.09|10
1621773240000|2021-05-23 12:34:00|13393.79|13273.79|13400.39|13280.39|13400.52|13280.52|13393.3|13273.3|10
1621773250000|2021-05-23 12:34:10|13400.74|13280.74|13397.57|13277.57|13403.71|13283.71|13397.57|13277.57|10
1621773260000|2021-05-23 12:34:20|13397.1|13277.1|13380.54|13260.54|13397.1|13277.1|13380.27|13260.27|10
1621773270000|2021-05-23 12:34:30|13380.62|13260.62|13370.14|13250.14|13380.71|13260.71|13370.14|13250.14|10
1621773280000|2021-05-23 12:34:40|13368.03|13248.03|13371.2|13251.2|13373.99|13253.99|13368.03|13248.03|10
1621773290000|2021-05-23 12:34:50|13369.97|13249.97|13368.19|13248.19|13370.16|13250.16|13367.9|13247.9|10
1621773300000|2021-05-23 12:35:00|13369.63|13249.63|13372.79|13252.79|13373.4|13253.4|13369.63|13249.63|10
1621773310000|2021-05-23 12:35:10|13370.95|13250.95|13351.24|13231.24|13370.95|13250.95|13351.24|13231.24|10
1621773320000|2021-05-23 12:35:20|13346.83|13226.83|13321.71|13201.71|13346.83|13226.83|13321.71|13201.71|10
1621773330000|2021-05-23 12:35:30|13321.09|13201.09|13295.81|13175.81|13321.09|13201.09|13294.87|13174.87|10
1621773340000|2021-05-23 12:35:40|13294.57|13174.57|13258.01|13138.01|13294.57|13174.57|13258.01|13138.01|10
1621773350000|2021-05-23 12:35:50|13255.5|13135.5|13243.31|13123.31|13255.5|13135.5|13243.31|13123.31|10
1621773360000|2021-05-23 12:36:00|13241.04|13121.04|13216.81|13096.81|13241.04|13121.04|13216.81|13096.81|10
1621773370000|2021-05-23 12:36:10|13214.97|13094.97|13206.85|13086.85|13214.97|13094.97|13205.7|13085.7|10
1621773380000|2021-05-23 12:36:20|13206.87|13086.87|13201.64|13081.64|13206.87|13086.87|13201.64|13081.64|10
1621773390000|2021-05-23 12:36:30|13199.4|13079.4|13170.72|13050.72|13199.4|13079.4|13170.72|13050.72|10
1621773400000|2021-05-23 12:36:40|13167.85|13047.85|13146.08|13026.08|13167.85|13047.85|13144.64|13024.64|10
1621773410000|2021-05-23 12:36:50|13144.34|13024.34|13128.16|13008.16|13144.34|13024.34|13128.16|13008.16|10
1621773420000|2021-05-23 12:37:00|13128.1|13008.1|13107.71|12987.71|13128.1|13008.1|13105.76|12985.76|10
1621773430000|2021-05-23 12:37:10|13112.31|12992.31|13138.08|13018.08|13138.08|13018.08|13112.31|12992.31|10
1621773440000|2021-05-23 12:37:20|13138.4|13018.4|13136.59|13016.59|13138.63|13018.63|13131.92|13011.92|10
1621773450000|2021-05-23 12:37:30|13136.03|13016.03|13105.13|12985.13|13136.03|13016.03|13105.13|12985.13|10
1621773460000|2021-05-23 12:37:40|13101.6|12981.6|13090.4|12970.4|13101.6|12981.6|13085.42|12965.42|10
1621773470000|2021-05-23 12:37:50|13087.76|12967.76|13056.07|12936.07|13087.76|12967.76|13056.07|12936.07|10
1621773480000|2021-05-23 12:38:00|13052.12|12932.12|13043.98|12923.98|13052.33|12932.33|13043.35|12923.35|10
1621773490000|2021-05-23 12:38:10|13038.8|12918.8|13022.7|12902.7|13038.8|12918.8|13022.7|12902.7|10
1621773500000|2021-05-23 12:38:20|13022.21|12902.21|12990.41|12870.41|13022.21|12902.21|12990|12870|10
1621773510000|2021-05-23 12:38:30|12985.09|12865.09|12974.3|12854.3|12988.77|12868.77|12974.3|12854.3|10
1621773520000|2021-05-23 12:38:40|12973.79|12853.79|12984.54|12864.54|12984.54|12864.54|12973.79|12853.79|10
1621773530000|2021-05-23 12:38:50|12984.28|12864.28|12995.47|12875.47|12995.74|12875.74|12984.24|12864.24|10
1621773540000|2021-05-23 12:39:00|12995.76|12875.76|13027.93|12907.93|13027.93|12907.93|12995.76|12875.76|10
1621773550000|2021-05-23 12:39:10|13029.11|12909.11|13054.2|12934.2|13054.2|12934.2|13029.11|12909.11|10
1621773560000|2021-05-23 12:39:20|13057.91|12937.91|13066.54|12946.54|13067.77|12947.77|13057.91|12937.91|10
1621773570000|2021-05-23 12:39:30|13063.79|12943.79|13046.31|12926.31|13063.79|12943.79|13046.31|12926.31|10
1621773580000|2021-05-23 12:39:40|13044.78|12924.78|13027.58|12907.58|13044.78|12924.78|13027.58|12907.58|10
1621773590000|2021-05-23 12:39:50|13025.45|12905.45|13002.11|12882.11|13025.45|12905.45|13001.25|12881.25|10
1621773600000|2021-05-23 12:40:00|13002.44|12882.44|12986.07|12866.07|13002.44|12882.44|12986.07|12866.07|10
1621773610000|2021-05-23 12:40:10|12983.3|12863.3|12980.22|12860.22|12984.77|12864.77|12980.22|12860.22|10
1621773620000|2021-05-23 12:40:20|12982.13|12862.13|12982.76|12862.76|12983.57|12863.57|12980.24|12860.24|10
1621773630000|2021-05-23 12:40:30|12979.85|12859.85|12976.44|12856.44|12980.59|12860.59|12975.84|12855.84|10
1621773640000|2021-05-23 12:40:40|12974.23|12854.23|12971.03|12851.03|12975.81|12855.81|12971.03|12851.03|10
1621773650000|2021-05-23 12:40:50|12970.02|12850.02|12955.77|12835.77|12970.63|12850.63|12955.77|12835.77|10
1621773660000|2021-05-23 12:41:00|12955.15|12835.15|12926.34|12806.34|12955.15|12835.15|12926.34|12806.34|10
1621773670000|2021-05-23 12:41:10|12921.42|12801.42|12908|12788|12921.68|12801.68|12908|12788|10
1621773680000|2021-05-23 12:41:20|12907.66|12787.66|12894.69|12774.69|12907.75|12787.75|12894.58|12774.58|10
1621773690000|2021-05-23 12:41:30|12893.36|12773.36|12877.1|12757.1|12893.36|12773.36|12876.45|12756.45|10
1621773700000|2021-05-23 12:41:40|12876.73|12756.73|12903.36|12783.36|12903.36|12783.36|12876.73|12756.73|10
1621773710000|2021-05-23 12:41:50|12902.16|12782.16|12895.81|12775.81|12904.33|12784.33|12895.81|12775.81|10
1621773720000|2021-05-23 12:42:00|12892.87|12772.87|12891.71|12771.71|12892.87|12772.87|12885.62|12765.62|10
1621773730000|2021-05-23 12:42:10|12898.64|12778.64|12912.83|12792.83|12916.85|12796.85|12898.64|12778.64|10
1621773740000|2021-05-23 12:42:20|12912.55|12792.55|12916.19|12796.19|12916.19|12796.19|12901.65|12781.65|10
1621773750000|2021-05-23 12:42:30|12916.11|12796.11|12913.01|12793.01|12918.44|12798.44|12912.96|12792.96|10
1621773760000|2021-05-23 12:42:40|12913.3|12793.3|12905.61|12785.61|12915.13|12795.13|12905.61|12785.61|10
1621773770000|2021-05-23 12:42:50|12903.74|12783.74|12880.24|12760.24|12903.74|12783.74|12877.27|12757.27|10
1621773780000|2021-05-23 12:43:00|12878.14|12758.14|12838.56|12718.56|12878.14|12758.14|12838.56|12718.56|10
1621773790000|2021-05-23 12:43:10|12836.24|12716.24|12812.72|12692.72|12836.24|12716.24|12812.72|12692.72|10
1621773800000|2021-05-23 12:43:20|12806.85|12686.85|12795.14|12675.14|12810.66|12690.66|12795.14|12675.14|10
1621773810000|2021-05-23 12:43:30|12794.11|12674.11|12785.02|12665.02|12794.11|12674.11|12785.02|12665.02|10
1621773820000|2021-05-23 12:43:40|12783.89|12663.89|12758.14|12638.14|12783.89|12663.89|12758.14|12638.14|10
1621773830000|2021-05-23 12:43:50|12759.36|12639.36|12720.87|12600.87|12759.9|12639.9|12720.87|12600.87|10
1621773840000|2021-05-23 12:44:00|12719.93|12599.93|12726.75|12606.75|12732.45|12612.45|12713.84|12593.84|10
1621773850000|2021-05-23 12:44:10|12728.32|12608.32|12694.55|12574.55|12728.32|12608.32|12694.55|12574.55|10
1621773860000|2021-05-23 12:44:20|12691.06|12571.06|12656.13|12536.13|12691.06|12571.06|12656.13|12536.13|10
1621773870000|2021-05-23 12:44:30|12654.23|12534.23|12657.73|12537.73|12659.39|12539.39|12651.6|12531.6|10
1621773880000|2021-05-23 12:44:40|12655.23|12535.23|12662|12542|12662|12542|12650.07|12530.07|10
1621773890000|2021-05-23 12:44:50|12659.78|12539.78|12671.68|12551.68|12672.55|12552.55|12658.94|12538.94|10
1621773900000|2021-05-23 12:45:00|12681.93|12561.93|12681.74|12561.74|12689.5|12569.5|12675.22|12555.22|10
1621773910000|2021-05-23 12:45:10|12680.73|12560.73|12670.22|12550.22|12680.73|12560.73|12669.15|12549.15|10
1621773920000|2021-05-23 12:45:20|12666.78|12546.78|12664.59|12544.59|12669.86|12549.86|12664.59|12544.59|10
1621773930000|2021-05-23 12:45:30|12663.66|12543.66|12687.47|12567.47|12687.47|12567.47|12658.79|12538.79|10
1621773940000|2021-05-23 12:45:40|12688.1|12568.1|12688.38|12568.38|12703.94|12583.94|12688.1|12568.1|10
1621773950000|2021-05-23 12:45:50|12683.67|12563.67|12628.51|12508.51|12683.67|12563.67|12628.51|12508.51|10
1621773960000|2021-05-23 12:46:00|12620.41|12500.41|12591.18|12471.18|12620.41|12500.41|12591.18|12471.18|10
1621773970000|2021-05-23 12:46:10|12590.89|12470.89|12585.41|12465.41|12590.89|12470.89|12585.41|12465.41|10
1621773980000|2021-05-23 12:46:20|12585.1|12465.1|12620.38|12500.38|12620.38|12500.38|12584.86|12464.86|9
1621773990000|2021-05-23 12:46:30|12624.63|12504.63|12706.61|12586.61|12706.61|12586.61|12624.63|12504.63|10
1621774000000|2021-05-23 12:46:40|12714.37|12594.37|12809.4|12689.4|12809.4|12689.4|12714.37|12594.37|10
1621774010000|2021-05-23 12:46:50|12821.08|12701.08|12908.33|12788.33|12908.33|12788.33|12821.08|12701.08|10
1621774020000|2021-05-23 12:47:00|12911.49|12791.49|12927.75|12807.75|12927.75|12807.75|12911.49|12791.49|10
1621774030000|2021-05-23 12:47:10|12930.96|12810.96|12915.43|12795.43|12930.96|12810.96|12915.43|12795.43|10
1621774040000|2021-05-23 12:47:20|12915.55|12795.55|12899.57|12779.57|12916.67|12796.67|12899.57|12779.57|10
1621774050000|2021-05-23 12:47:30|12897.71|12777.71|12886.37|12766.37|12897.71|12777.71|12886.37|12766.37|10
1621774060000|2021-05-23 12:47:40|12884.58|12764.58|12878.58|12758.58|12884.58|12764.58|12871.13|12751.13|10
1621774070000|2021-05-23 12:47:50|12880.98|12760.98|12934.3|12814.3|12934.3|12814.3|12880.98|12760.98|10
1621774080000|2021-05-23 12:48:00|12935.15|12815.15|12961.01|12841.01|12961.01|12841.01|12935.15|12815.15|10
1621774090000|2021-05-23 12:48:10|12961.28|12841.28|12976.79|12856.79|12978.03|12858.03|12961.28|12841.28|10
1621774100000|2021-05-23 12:48:20|12976.52|12856.52|12966.67|12846.67|12977.91|12857.91|12966.55|12846.55|10
1621774110000|2021-05-23 12:48:30|12964.65|12844.65|12960.12|12840.12|12964.65|12844.65|12959.7|12839.7|10
1621774120000|2021-05-23 12:48:40|12960.31|12840.31|12964.58|12844.58|12965.05|12845.05|12960.31|12840.31|10
1621774130000|2021-05-23 12:48:50|12963.89|12843.89|12960.02|12840.02|12970.15|12850.15|12960.02|12840.02|10
1621774140000|2021-05-23 12:49:00|12959.72|12839.72|12959.87|12839.87|12962.44|12842.44|12955.96|12835.96|10
1621774150000|2021-05-23 12:49:10|12961.69|12841.69|12986.45|12866.45|12986.45|12866.45|12960.43|12840.43|10
1621774160000|2021-05-23 12:49:20|12987.04|12867.04|12995.01|12875.01|12995.01|12875.01|12987.04|12867.04|10
1621774170000|2021-05-23 12:49:30|12995.05|12875.05|13012.75|12892.75|13012.75|12892.75|12995.05|12875.05|10
1621774180000|2021-05-23 12:49:40|13012.72|12892.72|13017.47|12897.47|13017.47|12897.47|13012.72|12892.72|10
1621774190000|2021-05-23 12:49:50|13014|12894|12993.9|12873.9|13014|12894|12993|12873|10
1621774200000|2021-05-23 12:50:00|12992.78|12872.78|12981.94|12861.94|12994.14|12874.14|12981.94|12861.94|10
1621774210000|2021-05-23 12:50:10|12980.92|12860.92|12948.81|12828.81|12980.92|12860.92|12948.25|12828.25|10
1621774220000|2021-05-23 12:50:20|12945.2|12825.2|12920.67|12800.67|12945.2|12825.2|12920.67|12800.67|10
1621774230000|2021-05-23 12:50:30|12917.7|12797.7|12935.03|12815.03|12935.08|12815.08|12917.7|12797.7|10
1621774240000|2021-05-23 12:50:40|12935.82|12815.82|12942.99|12822.99|12944.06|12824.06|12935.82|12815.82|10
1621774250000|2021-05-23 12:50:50|12947.4|12827.4|12947.24|12827.24|12954.07|12834.07|12947.24|12827.24|10
1621774260000|2021-05-23 12:51:00|12946.19|12826.19|12948.51|12828.51|12949.21|12829.21|12945.2|12825.2|10
1621774270000|2021-05-23 12:51:10|12946.57|12826.57|12921.02|12801.02|12946.81|12826.81|12921.02|12801.02|10
1621774280000|2021-05-23 12:51:20|12916.79|12796.79|12877.85|12757.85|12916.79|12796.79|12873.63|12753.63|10
1621774290000|2021-05-23 12:51:30|12873.13|12753.13|12854.21|12734.21|12873.13|12753.13|12844.69|12724.69|10
1621774300000|2021-05-23 12:51:40|12852.18|12732.18|12825.15|12705.15|12852.18|12732.18|12825.15|12705.15|10
1621774310000|2021-05-23 12:51:50|12820.57|12700.57|12789.37|12669.37|12820.57|12700.57|12788.62|12668.62|10
1621774320000|2021-05-23 12:52:00|12791.36|12671.36|12791.1|12671.1|12795.7|12675.7|12790.68|12670.68|10
1621774330000|2021-05-23 12:52:10|12786.39|12666.39|12737.52|12617.52|12786.39|12666.39|12737.25|12617.25|10
1621774340000|2021-05-23 12:52:20|12739.12|12619.12|12716.31|12596.31|12739.12|12619.12|12716.31|12596.31|10
1621774350000|2021-05-23 12:52:30|12713.53|12593.53|12707.91|12587.91|12713.53|12593.53|12702.3|12582.3|10
1621774360000|2021-05-23 12:52:40|12714.4|12594.4|12722.91|12602.91|12724.22|12604.22|12714.4|12594.4|10
1621774370000|2021-05-23 12:52:50|12724.5|12604.5|12737.01|12617.01|12737.01|12617.01|12724.5|12604.5|10
1621774380000|2021-05-23 12:53:00|12739.55|12619.55|12750|12630|12752.5|12632.5|12739.55|12619.55|10
1621774390000|2021-05-23 12:53:10|12748.42|12628.42|12734.97|12614.97|12748.42|12628.42|12734.97|12614.97|10
1621774400000|2021-05-23 12:53:20|12735.45|12615.45|12746.5|12626.5|12748.23|12628.23|12735.45|12615.45|10
1621774410000|2021-05-23 12:53:30|12748.96|12628.96|12735.01|12615.01|12752.11|12632.11|12735.01|12615.01|10
1621774420000|2021-05-23 12:53:40|12733.22|12613.22|12726.15|12606.15|12733.22|12613.22|12726.15|12606.15|10
1621774430000|2021-05-23 12:53:50|12725.18|12605.18|12704.74|12584.74|12725.18|12605.18|12704.48|12584.48|10
1621774440000|2021-05-23 12:54:00|12704.06|12584.06|12690.21|12570.21|12704.81|12584.81|12689.25|12569.25|10
1621774450000|2021-05-23 12:54:10|12689.87|12569.87|12689.31|12569.31|12693.34|12573.34|12688.91|12568.91|10
1621774460000|2021-05-23 12:54:20|12689.89|12569.89|12685.64|12565.64|12692.89|12572.89|12685.39|12565.39|10
1621774470000|2021-05-23 12:54:30|12685.31|12565.31|12661.18|12541.18|12685.31|12565.31|12661.18|12541.18|10
1621774480000|2021-05-23 12:54:40|12660.06|12540.06|12635.42|12515.42|12661.99|12541.99|12635.42|12515.42|10
1621774490000|2021-05-23 12:54:50|12632.96|12512.96|12604|12484|12632.96|12512.96|12604|12484|10
1621774500000|2021-05-23 12:55:00|12602.31|12482.31|12582.09|12462.09|12602.31|12482.31|12582.09|12462.09|10
1621774510000|2021-05-23 12:55:10|12582.35|12462.35|12560.26|12440.26|12586.42|12466.42|12560.26|12440.26|10
1621774520000|2021-05-23 12:55:20|12559.06|12439.06|12538.59|12418.59|12559.06|12439.06|12537.04|12417.04|10
1621774530000|2021-05-23 12:55:30|12536.63|12416.63|12514.16|12394.16|12536.63|12416.63|12514.16|12394.16|10
1621774540000|2021-05-23 12:55:40|12523.13|12403.13|12534.9|12414.9|12535.56|12415.56|12523.13|12403.13|10
1621774550000|2021-05-23 12:55:50|12530.83|12410.83|12544.11|12424.11|12544.11|12424.11|12527.01|12407.01|10
1621774560000|2021-05-23 12:56:00|12546.16|12426.16|12593.75|12473.75|12593.75|12473.75|12546.16|12426.16|10
1621774570000|2021-05-23 12:56:10|12599.46|12479.46|12646.8|12526.8|12652.45|12532.45|12599.46|12479.46|10
1621774580000|2021-05-23 12:56:20|12652.39|12532.39|12689.85|12569.85|12689.85|12569.85|12652.39|12532.39|10
1621774590000|2021-05-23 12:56:30|12697.36|12577.36|12752.72|12632.72|12752.72|12632.72|12697.36|12577.36|10
1621774600000|2021-05-23 12:56:40|12757.94|12637.94|12770.05|12650.05|12770.05|12650.05|12757.94|12637.94|10
1621774610000|2021-05-23 12:56:50|12768.4|12648.4|12784.75|12664.75|12784.75|12664.75|12768.4|12648.4|10
1621774620000|2021-05-23 12:57:00|12785.42|12665.42|12758.34|12638.34|12786.55|12666.55|12758.34|12638.34|10
1621774630000|2021-05-23 12:57:10|12755.16|12635.16|12741.43|12621.43|12755.16|12635.16|12741.04|12621.04|10
1621774640000|2021-05-23 12:57:20|12739.54|12619.54|12744.77|12624.77|12744.77|12624.77|12737.49|12617.49|10
1621774650000|2021-05-23 12:57:30|12748.62|12628.62|12769.54|12649.54|12769.54|12649.54|12747.9|12627.9|10
1621774660000|2021-05-23 12:57:40|12768.95|12648.95|12744.67|12624.67|12770.58|12650.58|12744.67|12624.67|10
1621774670000|2021-05-23 12:57:50|12744.02|12624.02|12741.89|12621.89|12744.02|12624.02|12736.61|12616.61|10
1621774680000|2021-05-23 12:58:00|12741.56|12621.56|12755.94|12635.94|12755.94|12635.94|12739.73|12619.73|10
1621774690000|2021-05-23 12:58:10|12762.02|12642.02|12777.8|12657.8|12777.84|12657.84|12761.19|12641.19|10
1621774700000|2021-05-23 12:58:20|12780.35|12660.35|12782.62|12662.62|12784.42|12664.42|12780.33|12660.33|10
1621774710000|2021-05-23 12:58:30|12783.34|12663.34|12772.55|12652.55|12784.79|12664.79|12772.53|12652.53|10
1621774720000|2021-05-23 12:58:40|12771.59|12651.59|12766.56|12646.56|12771.91|12651.91|12766.56|12646.56|9
1621774730000|2021-05-23 12:58:50|12766.86|12646.86|12754.78|12634.78|12766.86|12646.86|12754.78|12634.78|10
1621774740000|2021-05-23 12:59:00|12753.17|12633.17|12714.46|12594.46|12753.17|12633.17|12714.46|12594.46|10
1621774750000|2021-05-23 12:59:10|12710.09|12590.09|12704.21|12584.21|12710.09|12590.09|12704.21|12584.21|10
1621774760000|2021-05-23 12:59:20|12703.75|12583.75|12694.56|12574.56|12703.75|12583.75|12694.56|12574.56|10
1621774770000|2021-05-23 12:59:30|12695.3|12575.3|12677.9|12557.9|12695.3|12575.3|12677.9|12557.9|10
1621774780000|2021-05-23 12:59:40|12676.15|12556.15|12674.23|12554.23|12676.15|12556.15|12672.67|12552.67|10
1621774790000|2021-05-23 12:59:50|12677.26|12557.26|12707.78|12587.78|12707.78|12587.78|12677.26|12557.26|10
1621774800000|2021-05-23 13:00:00|12708.21|12588.21|12710.78|12590.78|12713.83|12593.83|12707.83|12587.83|10
1621774810000|2021-05-23 13:00:10|12717.44|12597.44|12720.11|12600.11|12720.11|12600.11|12709.42|12589.42|10
1621774820000|2021-05-23 13:00:20|12719.29|12599.29|12757.14|12637.14|12757.14|12637.14|12719.29|12599.29|10
1621774830000|2021-05-23 13:00:30|12757.66|12637.66|12766.85|12646.85|12767.62|12647.62|12757.66|12637.66|10
1621774840000|2021-05-23 13:00:40|12763.18|12643.18|12715.88|12595.88|12763.18|12643.18|12715.88|12595.88|10
1621774850000|2021-05-23 13:00:50|12714.9|12594.9|12708.71|12588.71|12717.42|12597.42|12703.66|12583.66|10
1621774860000|2021-05-23 13:01:00|12706.4|12586.4|12681.54|12561.54|12706.4|12586.4|12681.54|12561.54|10
1621774870000|2021-05-23 13:01:10|12678.27|12558.27|12647.04|12527.04|12678.27|12558.27|12647.04|12527.04|10
1621774880000|2021-05-23 13:01:20|12642.15|12522.15|12623.02|12503.02|12642.15|12522.15|12623.02|12503.02|10
1621774890000|2021-05-23 13:01:30|12621.16|12501.16|12617.53|12497.53|12621.16|12501.16|12615.03|12495.03|10
1621774900000|2021-05-23 13:01:40|12621.41|12501.41|12623.45|12503.45|12623.45|12503.45|12621.41|12501.41|10
1621774910000|2021-05-23 13:01:50|12623.64|12503.64|12642.27|12522.27|12642.27|12522.27|12616.54|12496.54|10
1621774920000|2021-05-23 13:02:00|12644.29|12524.29|12674.73|12554.73|12679.83|12559.83|12644.29|12524.29|10
1621774930000|2021-05-23 13:02:10|12672.67|12552.67|12647.94|12527.94|12674.28|12554.28|12647.94|12527.94|10
1621774940000|2021-05-23 13:02:20|12648.08|12528.08|12635.52|12515.52|12648.08|12528.08|12635.52|12515.52|10
1621774950000|2021-05-23 13:02:30|12630.79|12510.79|12628.73|12508.73|12630.91|12510.91|12623.46|12503.46|10
1621774960000|2021-05-23 13:02:40|12629.95|12509.95|12618.09|12498.09|12630.82|12510.82|12618.09|12498.09|10
1621774970000|2021-05-23 13:02:50|12617.15|12497.15|12590.57|12470.57|12617.15|12497.15|12590.07|12470.07|10
1621774980000|2021-05-23 13:03:00|12586.24|12466.24|12577.18|12457.18|12588.25|12468.25|12577.18|12457.18|9
1621774990000|2021-05-23 13:03:10|12575.52|12455.52|12548.35|12428.35|12575.52|12455.52|12548.35|12428.35|10
1621775000000|2021-05-23 13:03:20|12548.8|12428.8|12552.48|12432.48|12552.48|12432.48|12541.97|12421.97|10
1621775010000|2021-05-23 13:03:30|12552.52|12432.52|12573.66|12453.66|12573.66|12453.66|12552.52|12432.52|10
1621775020000|2021-05-23 13:03:40|12575.14|12455.14|12564.55|12444.55|12577.67|12457.67|12564.55|12444.55|10
1621775030000|2021-05-23 13:03:50|12562.29|12442.29|12536.24|12416.24|12564.41|12444.41|12535.66|12415.66|10
1621775040000|2021-05-23 13:04:00|12538.77|12418.77|12511.13|12391.13|12538.77|12418.77|12511.13|12391.13|10
1621775050000|2021-05-23 13:04:10|12508.9|12388.9|12515.39|12395.39|12516.97|12396.97|12507.86|12387.86|10
1621775060000|2021-05-23 13:04:20|12512.66|12392.66|12474.23|12354.23|12512.66|12392.66|12474.23|12354.23|10
1621775070000|2021-05-23 13:04:30|12474.9|12354.9|12451.89|12331.89|12480.26|12360.26|12448.85|12328.85|10
1621775080000|2021-05-23 13:04:40|12452.91|12332.91|12440.96|12320.96|12453.73|12333.73|12439.94|12319.94|10
1621775090000|2021-05-23 13:04:50|12439.3|12319.3|12424.87|12304.87|12439.3|12319.3|12424.87|12304.87|10
1621775100000|2021-05-23 13:05:00|12421.38|12301.38|12437.04|12317.04|12437.04|12317.04|12419.44|12299.44|10
1621775110000|2021-05-23 13:05:10|12443.05|12323.05|12461.72|12341.72|12461.72|12341.72|12443.05|12323.05|10
1621775120000|2021-05-23 13:05:20|12460.88|12340.88|12460.88|12340.88|12460.88|12340.88|12458.04|12338.04|10
1621775130000|2021-05-23 13:05:30|12462.26|12342.26|12442.45|12322.45|12462.26|12342.26|12442.45|12322.45|10
1621775140000|2021-05-23 13:05:40|12444.19|12324.19|12435.46|12315.46|12445|12325|12435.03|12315.03|10
1621775150000|2021-05-23 13:05:50|12433.17|12313.17|12420.54|12300.54|12433.17|12313.17|12420.54|12300.54|10
1621775160000|2021-05-23 13:06:00|12418.9|12298.9|12447.37|12327.37|12447.37|12327.37|12418.9|12298.9|10
1621775170000|2021-05-23 13:06:10|12450.35|12330.35|12483.21|12363.21|12483.21|12363.21|12450.35|12330.35|10
1621775180000|2021-05-23 13:06:20|12479.23|12359.23|12480.63|12360.63|12481.63|12361.63|12476.48|12356.48|10
1621775190000|2021-05-23 13:06:30|12484.26|12364.26|12479.86|12359.86|12484.26|12364.26|12478.8|12358.8|10
1621775200000|2021-05-23 13:06:40|12480.58|12360.58|12476.91|12356.91|12481.3|12361.3|12476.91|12356.91|10
1621775210000|2021-05-23 13:06:50|12481.63|12361.63|12490.69|12370.69|12491.34|12371.34|12481.63|12361.63|10
1621775220000|2021-05-23 13:07:00|12491.05|12371.05|12489.38|12369.38|12492|12372|12488.88|12368.88|10
1621775230000|2021-05-23 13:07:10|12488.17|12368.17|12477.37|12357.37|12488.17|12368.17|12473.95|12353.95|10
1621775240000|2021-05-23 13:07:20|12474.04|12354.04|12454.61|12334.61|12474.04|12354.04|12454.61|12334.61|10
1621775250000|2021-05-23 13:07:30|12451.28|12331.28|12409.37|12289.37|12451.28|12331.28|12408.15|12288.15|10
1621775260000|2021-05-23 13:07:40|12406.91|12286.91|12404.64|12284.64|12411|12291|12403.31|12283.31|10
1621775270000|2021-05-23 13:07:50|12402.74|12282.74|12380.76|12260.76|12402.74|12282.74|12377.6|12257.6|10
1621775280000|2021-05-23 13:08:00|12382.89|12262.89|12353.94|12233.94|12384.19|12264.19|12353.94|12233.94|10
1621775290000|2021-05-23 13:08:10|12353.63|12233.63|12335.97|12215.97|12353.63|12233.63|12335.97|12215.97|10
1621775300000|2021-05-23 13:08:20|12336.83|12216.83|12321.16|12201.16|12336.83|12216.83|12320.07|12200.07|10
1621775310000|2021-05-23 13:08:30|12321.76|12201.76|12333.28|12213.28|12333.28|12213.28|12318.28|12198.28|10
1621775320000|2021-05-23 13:08:40|12339.25|12219.25|12317.35|12197.35|12339.25|12219.25|12317.21|12197.21|10
1621775330000|2021-05-23 13:08:50|12315.32|12195.32|12309.62|12189.62|12316.22|12196.22|12309.62|12189.62|10
1621775340000|2021-05-23 13:09:00|12312.61|12192.61|12358.01|12238.01|12358.01|12238.01|12307.94|12187.94|10
1621775350000|2021-05-23 13:09:10|12362.84|12242.84|12404.53|12284.53|12404.53|12284.53|12362.84|12242.84|10
1621775360000|2021-05-23 13:09:20|12405.73|12285.73|12414.25|12294.25|12414.25|12294.25|12404.72|12284.72|10
1621775370000|2021-05-23 13:09:30|12416.32|12296.32|12432.15|12312.15|12432.15|12312.15|12413.9|12293.9|10
1621775380000|2021-05-23 13:09:40|12436.5|12316.5|12453.46|12333.46|12453.46|12333.46|12436.5|12316.5|10
1621775390000|2021-05-23 13:09:50|12458.61|12338.61|12491.43|12371.43|12491.43|12371.43|12458.61|12338.61|10
1621775400000|2021-05-23 13:10:00|12494.95|12374.95|12524.89|12404.89|12529.69|12409.69|12494.95|12374.95|10
1621775410000|2021-05-23 13:10:10|12539.84|12419.84|12538.31|12418.31|12551.25|12431.25|12538.31|12418.31|10
1621775420000|2021-05-23 13:10:20|12541.53|12421.53|12519.98|12399.98|12541.53|12421.53|12519.83|12399.83|10
1621775430000|2021-05-23 13:10:30|12512.56|12392.56|12484.63|12364.63|12513.52|12393.52|12484.63|12364.63|10
1621775440000|2021-05-23 13:10:40|12481.47|12361.47|12468.08|12348.08|12481.47|12361.47|12466.58|12346.58|10
1621775450000|2021-05-23 13:10:50|12464.12|12344.12|12452.7|12332.7|12464.12|12344.12|12449.14|12329.14|10
1621775460000|2021-05-23 13:11:00|12453.01|12333.01|12473.48|12353.48|12473.48|12353.48|12453.01|12333.01|10
1621775470000|2021-05-23 13:11:10|12475.89|12355.89|12493.66|12373.66|12493.66|12373.66|12475.89|12355.89|10
1621775480000|2021-05-23 13:11:20|12487.31|12367.31|12496.61|12376.61|12501.72|12381.72|12484.85|12364.85|10
1621775490000|2021-05-23 13:11:30|12498.29|12378.29|12505.11|12385.11|12506.7|12386.7|12498.29|12378.29|10
1621775500000|2021-05-23 13:11:40|12507.76|12387.76|12504.64|12384.64|12507.76|12387.76|12503.05|12383.05|10
1621775510000|2021-05-23 13:11:50|12506.75|12386.75|12515.77|12395.77|12515.77|12395.77|12506|12386|10
1621775520000|2021-05-23 13:12:00|12513.45|12393.45|12509.31|12389.31|12515.98|12395.98|12509.31|12389.31|10
1621775530000|2021-05-23 13:12:10|12505.98|12385.98|12473.5|12353.5|12505.98|12385.98|12473.32|12353.32|10
1621775540000|2021-05-23 13:12:20|12478.61|12358.61|12488.44|12368.44|12488.44|12368.44|12478.61|12358.61|10
1621775550000|2021-05-23 13:12:30|12489.52|12369.52|12485.68|12365.68|12495.34|12375.34|12485.68|12365.68|10
1621775560000|2021-05-23 13:12:40|12481.97|12361.97|12480.51|12360.51|12488|12368|12477.7|12357.7|10
1621775570000|2021-05-23 13:12:50|12480.37|12360.37|12491.25|12371.25|12491.77|12371.77|12480.37|12360.37|10
1621775580000|2021-05-23 13:13:00|12491.57|12371.57|12503.55|12383.55|12503.55|12383.55|12491.41|12371.41|10
1621775590000|2021-05-23 13:13:10|12504.79|12384.79|12545.02|12425.02|12545.02|12425.02|12504.79|12384.79|10
1621775600000|2021-05-23 13:13:20|12552.18|12432.18|12589.46|12469.46|12589.46|12469.46|12552.18|12432.18|10
1621775610000|2021-05-23 13:13:30|12590.97|12470.97|12642.15|12522.15|12642.15|12522.15|12590.97|12470.97|10
1621775620000|2021-05-23 13:13:40|12647.99|12527.99|12660.58|12540.58|12672.67|12552.67|12647.99|12527.99|10
1621775630000|2021-05-23 13:13:50|12662.69|12542.69|12655.67|12535.67|12669.47|12549.47|12655.67|12535.67|10
1621775640000|2021-05-23 13:14:00|12653.81|12533.81|12658.97|12538.97|12661.44|12541.44|12653.81|12533.81|10
1621775650000|2021-05-23 13:14:10|12658.47|12538.47|12639.36|12519.36|12658.47|12538.47|12637.37|12517.37|10
1621775660000|2021-05-23 13:14:20|12637.65|12517.65|12614.18|12494.18|12637.65|12517.65|12614.18|12494.18|10
1621775670000|2021-05-23 13:14:30|12612.58|12492.58|12626.69|12506.69|12626.69|12506.69|12609.28|12489.28|10
1621775680000|2021-05-23 13:14:40|12633.51|12513.51|12646.14|12526.14|12646.14|12526.14|12633.51|12513.51|10
1621775690000|2021-05-23 13:14:50|12650.5|12530.5|12665.52|12545.52|12665.52|12545.52|12650.5|12530.5|10
1621775700000|2021-05-23 13:15:00|12667.09|12547.09|12683.35|12563.35|12685.49|12565.49|12667.09|12547.09|10
1621775710000|2021-05-23 13:15:10|12682.56|12562.56|12664.1|12544.1|12682.56|12562.56|12664.1|12544.1|10
1621775720000|2021-05-23 13:15:20|12660.37|12540.37|12654.18|12534.18|12661.6|12541.6|12649.93|12529.93|10
1621775730000|2021-05-23 13:15:30|12645.23|12525.23|12633.71|12513.71|12645.23|12525.23|12630|12510|10
1621775740000|2021-05-23 13:15:40|12635.21|12515.21|12651.55|12531.55|12655.68|12535.68|12635.21|12515.21|10
1621775750000|2021-05-23 13:15:50|12652.93|12532.93|12647.8|12527.8|12653.03|12533.03|12646.54|12526.54|10
1621775760000|2021-05-23 13:16:00|12648.29|12528.29|12648.05|12528.05|12648.29|12528.29|12644.18|12524.18|10
1621775770000|2021-05-23 13:16:10|12649.8|12529.8|12652.55|12532.55|12656.28|12536.28|12648.26|12528.26|10
1621775780000|2021-05-23 13:16:20|12652.1|12532.1|12652.92|12532.92|12654.35|12534.35|12648|12528|10
1621775790000|2021-05-23 13:16:30|12652.79|12532.79|12652.57|12532.57|12660.21|12540.21|12652.57|12532.57|10
1621775800000|2021-05-23 13:16:40|12654.31|12534.31|12660.83|12540.83|12660.83|12540.83|12652.71|12532.71|10
1621775810000|2021-05-23 13:16:50|12663.08|12543.08|12671.53|12551.53|12671.53|12551.53|12663.08|12543.08|10
1621775820000|2021-05-23 13:17:00|12670.09|12550.09|12736.7|12616.7|12736.7|12616.7|12670.09|12550.09|10
1621775830000|2021-05-23 13:17:10|12737.4|12617.4|12764.53|12644.53|12770.18|12650.18|12737.4|12617.4|10
1621775840000|2021-05-23 13:17:20|12768.41|12648.41|12765.74|12645.74|12770.04|12650.04|12763.88|12643.88|10
1621775850000|2021-05-23 13:17:30|12767.46|12647.46|12769.47|12649.47|12770.02|12650.02|12764.71|12644.71|10
1621775860000|2021-05-23 13:17:40|12767.79|12647.79|12767.49|12647.49|12772.11|12652.11|12764.87|12644.87|10
1621775870000|2021-05-23 13:17:50|12767.38|12647.38|12755.71|12635.71|12770.54|12650.54|12755.71|12635.71|10
1621775880000|2021-05-23 13:18:00|12755.17|12635.17|12742.68|12622.68|12756.59|12636.59|12742.68|12622.68|10
1621775890000|2021-05-23 13:18:10|12739.79|12619.79|12709.26|12589.26|12739.79|12619.79|12709.26|12589.26|10
1621775900000|2021-05-23 13:18:20|12705.12|12585.12|12685.59|12565.59|12705.12|12585.12|12685.59|12565.59|10
1621775910000|2021-05-23 13:18:30|12685.01|12565.01|12687.16|12567.16|12688.45|12568.45|12685.01|12565.01|10
1621775920000|2021-05-23 13:18:40|12686.45|12566.45|12668.96|12548.96|12686.45|12566.45|12667.15|12547.15|10
1621775930000|2021-05-23 13:18:50|12670.07|12550.07|12661.32|12541.32|12670.07|12550.07|12658.37|12538.37|10
1621775940000|2021-05-23 13:19:00|12661.41|12541.41|12641.24|12521.24|12661.41|12541.41|12641.24|12521.24|10
1621775950000|2021-05-23 13:19:10|12634.68|12514.68|12620.36|12500.36|12634.68|12514.68|12619.74|12499.74|10
1621775960000|2021-05-23 13:19:20|12620.91|12500.91|12625.69|12505.69|12627.17|12507.17|12619.18|12499.18|10
1621775970000|2021-05-23 13:19:30|12624.11|12504.11|12632.61|12512.61|12632.61|12512.61|12624.11|12504.11|10
1621775980000|2021-05-23 13:19:40|12633.37|12513.37|12615.71|12495.71|12633.37|12513.37|12615.71|12495.71|10
1621775990000|2021-05-23 13:19:50|12614.24|12494.24|12605.35|12485.35|12614.24|12494.24|12605.35|12485.35|10
1621776000000|2021-05-23 13:20:00|12600.82|12480.82|12593.39|12473.39|12600.82|12480.82|12592.59|12472.59|10
1621776010000|2021-05-23 13:20:10|12589.93|12469.93|12556.62|12436.62|12589.93|12469.93|12556.62|12436.62|10
1621776020000|2021-05-23 13:20:20|12552.24|12432.24|12508.04|12388.04|12552.24|12432.24|12508.04|12388.04|10
1621776030000|2021-05-23 13:20:30|12503.66|12383.66|12483.01|12363.01|12503.69|12383.69|12483.01|12363.01|10
1621776040000|2021-05-23 13:20:40|12483.17|12363.17|12479.75|12359.75|12488.07|12368.07|12479.75|12359.75|10
1621776050000|2021-05-23 13:20:50|12478.8|12358.8|12454.73|12334.73|12479.56|12359.56|12454.73|12334.73|10
1621776060000|2021-05-23 13:21:00|12453.29|12333.29|12450.25|12330.25|12453.29|12333.29|12443.7|12323.7|10
1621776070000|2021-05-23 13:21:10|12449.08|12329.08|12438.88|12318.88|12450.16|12330.16|12438.88|12318.88|10
1621776080000|2021-05-23 13:21:20|12440.98|12320.98|12451.83|12331.83|12451.83|12331.83|12438.26|12318.26|10
1621776090000|2021-05-23 13:21:30|12463|12343|12439.78|12319.78|12463.11|12343.11|12439.78|12319.78|10
1621776100000|2021-05-23 13:21:40|12439.03|12319.03|12442.54|12322.54|12443.14|12323.14|12437.69|12317.69|10
1621776110000|2021-05-23 13:21:50|12442.91|12322.91|12492.15|12372.15|12492.15|12372.15|12440.28|12320.28|10
1621776120000|2021-05-23 13:22:00|12502.07|12382.07|12525.55|12405.55|12534.22|12414.22|12502.07|12382.07|10
1621776130000|2021-05-23 13:22:10|12526.37|12406.37|12516.14|12396.14|12526.37|12406.37|12516.14|12396.14|10
1621776140000|2021-05-23 13:22:20|12515.29|12395.29|12491.77|12371.77|12516.86|12396.86|12491.77|12371.77|10
1621776150000|2021-05-23 13:22:30|12489.64|12369.64|12476.56|12356.56|12489.65|12369.65|12476.56|12356.56|10
1621776160000|2021-05-23 13:22:40|12474.48|12354.48|12459.08|12339.08|12474.48|12354.48|12459.08|12339.08|10
1621776170000|2021-05-23 13:22:50|12452.43|12332.43|12438.63|12318.63|12452.43|12332.43|12436.18|12316.18|10
1621776180000|2021-05-23 13:23:00|12438.64|12318.64|12435|12315|12438.86|12318.86|12435|12315|10
1621776190000|2021-05-23 13:23:10|12431.4|12311.4|12423.63|12303.63|12432.63|12312.63|12423.63|12303.63|10
1621776200000|2021-05-23 13:23:20|12423.65|12303.65|12424.52|12304.52|12428.2|12308.2|12423.65|12303.65|10
1621776210000|2021-05-23 13:23:30|12424.13|12304.13|12405.06|12285.06|12424.72|12304.72|12405.06|12285.06|10
1621776220000|2021-05-23 13:23:40|12400.93|12280.93|12392.91|12272.91|12400.93|12280.93|12392.5|12272.5|10
1621776230000|2021-05-23 13:23:50|12389.54|12269.54|12375.39|12255.39|12389.54|12269.54|12370.43|12250.43|10
1621776240000|2021-05-23 13:24:00|12379.88|12259.88|12432.78|12312.78|12432.78|12312.78|12379.12|12259.12|10
1621776250000|2021-05-23 13:24:10|12447.9|12327.9|12483.17|12363.17|12486.88|12366.88|12447.9|12327.9|10
1621776260000|2021-05-23 13:24:20|12483.52|12363.52|12504.41|12384.41|12505.69|12385.69|12483.52|12363.52|10
1621776270000|2021-05-23 13:24:30|12504.13|12384.13|12514.54|12394.54|12514.54|12394.54|12504.13|12384.13|10
1621776280000|2021-05-23 13:24:40|12518.62|12398.62|12518.46|12398.46|12519.58|12399.58|12516.6|12396.6|10
1621776290000|2021-05-23 13:24:50|12519.33|12399.33|12511.8|12391.8|12520.87|12400.87|12511.8|12391.8|10
1621776300000|2021-05-23 13:25:00|12510.24|12390.24|12473.02|12353.02|12510.24|12390.24|12473.02|12353.02|10
1621776310000|2021-05-23 13:25:10|12473.77|12353.77|12478.27|12358.27|12478.27|12358.27|12466.78|12346.78|10
1621776320000|2021-05-23 13:25:20|12481.53|12361.53|12519.03|12399.03|12519.03|12399.03|12481.53|12361.53|10
1621776330000|2021-05-23 13:25:30|12519.43|12399.43|12543.48|12423.48|12543.48|12423.48|12519.43|12399.43|10
1621776340000|2021-05-23 13:25:40|12545.27|12425.27|12548.56|12428.56|12549.79|12429.79|12543.76|12423.76|10
1621776350000|2021-05-23 13:25:50|12549.93|12429.93|12557.56|12437.56|12560.56|12440.56|12549.93|12429.93|10
1621776360000|2021-05-23 13:26:00|12559.31|12439.31|12570.54|12450.54|12570.54|12450.54|12557.76|12437.76|10
1621776370000|2021-05-23 13:26:10|12571.69|12451.69|12568.45|12448.45|12572.74|12452.74|12568.45|12448.45|10
1621776380000|2021-05-23 13:26:20|12569.05|12449.05|12564.26|12444.26|12569.05|12449.05|12564.26|12444.26|10
1621776390000|2021-05-23 13:26:30|12564.61|12444.61|12576.43|12456.43|12576.43|12456.43|12564.61|12444.61|10
1621776400000|2021-05-23 13:26:40|12578.23|12458.23|12595.91|12475.91|12595.91|12475.91|12578.23|12458.23|10
1621776410000|2021-05-23 13:26:50|12594.1|12474.1|12599.71|12479.71|12599.71|12479.71|12594.1|12474.1|10
1621776420000|2021-05-23 13:27:00|12605.07|12485.07|12601.96|12481.96|12613.86|12493.86|12601.96|12481.96|10
1621776430000|2021-05-23 13:27:10|12601.65|12481.65|12602.73|12482.73|12604.1|12484.1|12597.18|12477.18|10
1621776440000|2021-05-23 13:27:20|12600.79|12480.79|12596.26|12476.26|12600.79|12480.79|12593.98|12473.98|10
1621776450000|2021-05-23 13:27:30|12595.58|12475.58|12585.27|12465.27|12596.64|12476.64|12585.27|12465.27|10
1621776460000|2021-05-23 13:27:40|12585.67|12465.67|12560.54|12440.54|12585.67|12465.67|12560.54|12440.54|10
1621776470000|2021-05-23 13:27:50|12560.44|12440.44|12564.25|12444.25|12564.25|12444.25|12559.23|12439.23|10
1621776480000|2021-05-23 13:28:00|12565.2|12445.2|12565.82|12445.82|12567.08|12447.08|12562.48|12442.48|10
1621776490000|2021-05-23 13:28:10|12567.25|12447.25|12560.63|12440.63|12567.43|12447.43|12560.63|12440.63|10
1621776500000|2021-05-23 13:28:20|12563.11|12443.11|12558.03|12438.03|12563.4|12443.4|12558.03|12438.03|10
1621776510000|2021-05-23 13:28:30|12557.02|12437.02|12532.19|12412.19|12557.02|12437.02|12532.19|12412.19|10
1621776520000|2021-05-23 13:28:40|12525.1|12405.1|12511.06|12391.06|12525.1|12405.1|12511.06|12391.06|10
1621776530000|2021-05-23 13:28:50|12509.45|12389.45|12512.43|12392.43|12513.08|12393.08|12508.87|12388.87|10
1621776540000|2021-05-23 13:29:00|12511.5|12391.5|12511.64|12391.64|12513.79|12393.79|12510.44|12390.44|10
1621776550000|2021-05-23 13:29:10|12513.98|12393.98|12501.45|12381.45|12513.98|12393.98|12501.45|12381.45|10
1621776560000|2021-05-23 13:29:20|12498.63|12378.63|12444.22|12324.22|12498.63|12378.63|12444.22|12324.22|10
1621776570000|2021-05-23 13:29:30|12440.41|12320.41|12432.34|12312.34|12440.41|12320.41|12428.39|12308.39|10
1621776580000|2021-05-23 13:29:40|12434.2|12314.2|12429.2|12309.2|12434.2|12314.2|12427.61|12307.61|10
1621776590000|2021-05-23 13:29:50|12427.4|12307.4|12430.82|12310.82|12432.26|12312.26|12427.4|12307.4|10
1621776600000|2021-05-23 13:30:00|12431.11|12311.11|12433.36|12313.36|12433.36|12313.36|12425.7|12305.7|10
1621776610000|2021-05-23 13:30:10|12433.23|12313.23|12450.11|12330.11|12458.85|12338.85|12433.11|12313.11|10
1621776620000|2021-05-23 13:30:20|12449.18|12329.18|12436.13|12316.13|12449.18|12329.18|12436.13|12316.13|10
1621776630000|2021-05-23 13:30:30|12433.37|12313.37|12428.75|12308.75|12433.71|12313.71|12427.37|12307.37|10
1621776640000|2021-05-23 13:30:40|12428.53|12308.53|12425.84|12305.84|12429.08|12309.08|12422.56|12302.56|10
1621776650000|2021-05-23 13:30:50|12425.98|12305.98|12413.66|12293.66|12429.43|12309.43|12413.66|12293.66|10
1621776660000|2021-05-23 13:31:00|12412.95|12292.95|12417.67|12297.67|12420.41|12300.41|12412.95|12292.95|10
1621776670000|2021-05-23 13:31:10|12417.36|12297.36|12430.63|12310.63|12430.63|12310.63|12416.59|12296.59|10
1621776680000|2021-05-23 13:31:20|12433.17|12313.17|12449.68|12329.68|12450.86|12330.86|12433.17|12313.17|10
1621776690000|2021-05-23 13:31:30|12450.8|12330.8|12448.89|12328.89|12459.53|12339.53|12448.89|12328.89|10
1621776700000|2021-05-23 13:31:40|12446.08|12326.08|12432.88|12312.88|12448.18|12328.18|12432.88|12312.88|10
1621776710000|2021-05-23 13:31:50|12432.99|12312.99|12437.5|12317.5|12437.5|12317.5|12432.65|12312.65|10
1621776720000|2021-05-23 13:32:00|12438.74|12318.74|12451.92|12331.92|12451.92|12331.92|12438.74|12318.74|10
1621776730000|2021-05-23 13:32:10|12451.45|12331.45|12443.51|12323.51|12451.45|12331.45|12443.51|12323.51|10
1621776740000|2021-05-23 13:32:20|12439.71|12319.71|12424.3|12304.3|12439.71|12319.71|12424.3|12304.3|10
1621776750000|2021-05-23 13:32:30|12423.93|12303.93|12408.71|12288.71|12423.93|12303.93|12408.71|12288.71|10
1621776760000|2021-05-23 13:32:40|12408.24|12288.24|12394.37|12274.37|12408.24|12288.24|12394.37|12274.37|10
1621776770000|2021-05-23 13:32:50|12385.17|12265.17|12360.15|12240.15|12385.17|12265.17|12360.15|12240.15|10
1621776780000|2021-05-23 13:33:00|12357.57|12237.57|12352.89|12232.89|12363.7|12243.7|12352.89|12232.89|10
1621776790000|2021-05-23 13:33:10|12346.67|12226.67|12320.46|12200.46|12346.67|12226.67|12320.46|12200.46|10
1621776800000|2021-05-23 13:33:20|12314.2|12194.2|12288.89|12168.89|12314.2|12194.2|12288.89|12168.89|10
1621776810000|2021-05-23 13:33:30|12288.95|12168.95|12286.64|12166.64|12290.47|12170.47|12284.91|12164.91|10
1621776820000|2021-05-23 13:33:40|12287.53|12167.53|12310.73|12190.73|12310.73|12190.73|12286.89|12166.89|10
1621776830000|2021-05-23 13:33:50|12312.85|12192.85|12342.13|12222.13|12342.13|12222.13|12312.82|12192.82|10
1621776840000|2021-05-23 13:34:00|12349.86|12229.86|12384.62|12264.62|12384.62|12264.62|12349.86|12229.86|10
1621776850000|2021-05-23 13:34:10|12391.15|12271.15|12408.25|12288.25|12408.25|12288.25|12391.15|12271.15|10
1621776860000|2021-05-23 13:34:20|12409.13|12289.13|12409.03|12289.03|12411.3|12291.3|12409.03|12289.03|10
1621776870000|2021-05-23 13:34:30|12406.39|12286.39|12372.17|12252.17|12406.39|12286.39|12372.17|12252.17|10
1621776880000|2021-05-23 13:34:40|12367.26|12247.26|12322.78|12202.78|12367.26|12247.26|12322.78|12202.78|10
1621776890000|2021-05-23 13:34:50|12317.99|12197.99|12308.49|12188.49|12317.99|12197.99|12305.85|12185.85|10
1621776900000|2021-05-23 13:35:00|12309.25|12189.25|12311.06|12191.06|12317.59|12197.59|12309.25|12189.25|10
1621776910000|2021-05-23 13:35:10|12306.39|12186.39|12295.31|12175.31|12308.43|12188.43|12295.31|12175.31|10
1621776920000|2021-05-23 13:35:20|12292.38|12172.38|12306.94|12186.94|12306.94|12186.94|12290.36|12170.36|10
1621776930000|2021-05-23 13:35:30|12309.91|12189.91|12336.33|12216.33|12336.33|12216.33|12308.96|12188.96|10
1621776940000|2021-05-23 13:35:40|12337.7|12217.7|12343.7|12223.7|12349.7|12229.7|12337.12|12217.12|10
1621776950000|2021-05-23 13:35:50|12345.8|12225.8|12347.4|12227.4|12347.4|12227.4|12343.93|12223.93|10
1621776960000|2021-05-23 13:36:00|12345.6|12225.6|12372.83|12252.83|12372.83|12252.83|12344.34|12224.34|10
1621776970000|2021-05-23 13:36:10|12373.09|12253.09|12353.91|12233.91|12373.09|12253.09|12353.91|12233.91|10
1621776980000|2021-05-23 13:36:20|12349.37|12229.37|12343.71|12223.71|12351.93|12231.93|12338.65|12218.65|10
1621776990000|2021-05-23 13:36:30|12343.47|12223.47|12352.94|12232.94|12353.58|12233.58|12343.47|12223.47|10
1621777000000|2021-05-23 13:36:40|12354.12|12234.12|12353.48|12233.48|12355.54|12235.54|12352.47|12232.47|10
1621777010000|2021-05-23 13:36:50|12352.91|12232.91|12347.12|12227.12|12353.91|12233.91|12347.12|12227.12|10
1621777020000|2021-05-23 13:37:00|12345.16|12225.16|12342.25|12222.25|12345.16|12225.16|12340.41|12220.41|10
1621777030000|2021-05-23 13:37:10|12342.27|12222.27|12338.64|12218.64|12346.84|12226.84|12338.64|12218.64|10
1621777040000|2021-05-23 13:37:20|12338.16|12218.16|12340.89|12220.89|12347.77|12227.77|12338.16|12218.16|10
1621777050000|2021-05-23 13:37:30|12337.83|12217.83|12328.18|12208.18|12338.66|12218.66|12328|12208|10
1621777060000|2021-05-23 13:37:40|12324.93|12204.93|12294.81|12174.81|12325.63|12205.63|12294.81|12174.81|10
1621777070000|2021-05-23 13:37:50|12292.66|12172.66|12294.66|12174.66|12302.83|12182.83|12289.32|12169.32|10
1621777080000|2021-05-23 13:38:00|12292.36|12172.36|12335.25|12215.25|12335.25|12215.25|12290.03|12170.03|10
1621777090000|2021-05-23 13:38:10|12338.56|12218.56|12355.96|12235.96|12356.15|12236.15|12338.56|12218.56|10
1621777100000|2021-05-23 13:38:20|12359.15|12239.15|12371.22|12251.22|12371.22|12251.22|12359.15|12239.15|10
1621777110000|2021-05-23 13:38:30|12372.45|12252.45|12378.01|12258.01|12380.82|12260.82|12372.45|12252.45|10
1621777120000|2021-05-23 13:38:40|12379.65|12259.65|12387.44|12267.44|12387.44|12267.44|12378.89|12258.89|10
1621777130000|2021-05-23 13:38:50|12389.56|12269.56|12412.76|12292.76|12412.87|12292.87|12389.56|12269.56|10
1621777140000|2021-05-23 13:39:00|12412.12|12292.12|12426.9|12306.9|12426.9|12306.9|12410.49|12290.49|10
1621777150000|2021-05-23 13:39:10|12434.12|12314.12|12459.43|12339.43|12460.14|12340.14|12434.12|12314.12|10
1621777160000|2021-05-23 13:39:20|12469.85|12349.85|12498.23|12378.23|12498.23|12378.23|12469.85|12349.85|10
1621777170000|2021-05-23 13:39:30|12499.63|12379.63|12488.54|12368.54|12501.82|12381.82|12488.54|12368.54|10
1621777180000|2021-05-23 13:39:40|12483.65|12363.65|12473.97|12353.97|12483.65|12363.65|12473.97|12353.97|10
1621777190000|2021-05-23 13:39:50|12473.53|12353.53|12473.37|12353.37|12475.62|12355.62|12468.03|12348.03|10
1621777200000|2021-05-23 13:40:00|12476.64|12356.64|12465.61|12345.61|12479.97|12359.97|12465.61|12345.61|10
1621777210000|2021-05-23 13:40:10|12460.13|12340.13|12434.28|12314.28|12460.13|12340.13|12434.28|12314.28|10
1621777220000|2021-05-23 13:40:20|12429.58|12309.58|12414.94|12294.94|12429.58|12309.58|12414.64|12294.64|10
1621777230000|2021-05-23 13:40:30|12417.73|12297.73|12405.23|12285.23|12417.74|12297.74|12405.23|12285.23|10
1621777240000|2021-05-23 13:40:40|12403.19|12283.19|12388.11|12268.11|12403.19|12283.19|12388.11|12268.11|9
1621777250000|2021-05-23 13:40:50|12385.52|12265.52|12375.51|12255.51|12385.52|12265.52|12371.78|12251.78|10
1621777260000|2021-05-23 13:41:00|12374.32|12254.32|12377.92|12257.92|12380.71|12260.71|12371.94|12251.94|10
1621777270000|2021-05-23 13:41:10|12377.31|12257.31|12364.24|12244.24|12377.31|12257.31|12363.32|12243.32|10
1621777280000|2021-05-23 13:41:20|12364.22|12244.22|12376.54|12256.54|12377.13|12257.13|12363.44|12243.44|10
1621777290000|2021-05-23 13:41:30|12376.53|12256.53|12386.46|12266.46|12386.46|12266.46|12376.53|12256.53|10
1621777300000|2021-05-23 13:41:40|12391.6|12271.6|12404.66|12284.66|12404.66|12284.66|12391.6|12271.6|10
1621777310000|2021-05-23 13:41:50|12405.95|12285.95|12421.2|12301.2|12422.08|12302.08|12405.95|12285.95|10
1621777320000|2021-05-23 13:42:00|12419.67|12299.67|12426.29|12306.29|12428.3|12308.3|12418.28|12298.28|10
1621777330000|2021-05-23 13:42:10|12425.41|12305.41|12427.55|12307.55|12427.55|12307.55|12421.63|12301.63|10
1621777340000|2021-05-23 13:42:20|12430.49|12310.49|12452.23|12332.23|12452.89|12332.89|12430.49|12310.49|10
1621777350000|2021-05-23 13:42:30|12455.58|12335.58|12461.49|12341.49|12461.49|12341.49|12451.02|12331.02|10
1621777360000|2021-05-23 13:42:40|12465.33|12345.33|12472.46|12352.46|12472.89|12352.89|12465.33|12345.33|10
1621777370000|2021-05-23 13:42:50|12472.15|12352.15|12471.09|12351.09|12474.32|12354.32|12470.6|12350.6|10
1621777380000|2021-05-23 13:43:00|12477.14|12357.14|12490.26|12370.26|12490.48|12370.48|12476|12356|10
1621777390000|2021-05-23 13:43:10|12489.86|12369.86|12470.79|12350.79|12489.86|12369.86|12470.79|12350.79|10
1621777400000|2021-05-23 13:43:20|12463.97|12343.97|12464.95|12344.95|12464.95|12344.95|12460.08|12340.08|10
1621777410000|2021-05-23 13:43:30|12465.92|12345.92|12461.22|12341.22|12468.22|12348.22|12461.22|12341.22|10
1621777420000|2021-05-23 13:43:40|12460.75|12340.75|12469.37|12349.37|12469.37|12349.37|12459.96|12339.96|10
1621777430000|2021-05-23 13:43:50|12471.65|12351.65|12464.66|12344.66|12472.6|12352.6|12462|12342|10
1621777440000|2021-05-23 13:44:00|12464.23|12344.23|12448.7|12328.7|12464.23|12344.23|12448.18|12328.18|10
1621777450000|2021-05-23 13:44:10|12445.6|12325.6|12444.45|12324.45|12445.6|12325.6|12443.26|12323.26|10
1621777460000|2021-05-23 13:44:20|12444.65|12324.65|12445.44|12325.44|12447.19|12327.19|12442.83|12322.83|10
1621777470000|2021-05-23 13:44:30|12449.66|12329.66|12473.93|12353.93|12473.93|12353.93|12449.66|12329.66|10
1621777480000|2021-05-23 13:44:40|12481.27|12361.27|12498.33|12378.33|12500.06|12380.06|12481.27|12361.27|10
1621777490000|2021-05-23 13:44:50|12501.14|12381.14|12509.08|12389.08|12509.08|12389.08|12501.14|12381.14|10
1621777500000|2021-05-23 13:45:00|12509.14|12389.14|12515.32|12395.32|12515.32|12395.32|12509.14|12389.14|10
1621777510000|2021-05-23 13:45:10|12514.47|12394.47|12535.89|12415.89|12535.89|12415.89|12514.47|12394.47|10
1621777520000|2021-05-23 13:45:20|12539.2|12419.2|12573.97|12453.97|12573.97|12453.97|12539.2|12419.2|10
1621777530000|2021-05-23 13:45:30|12578.13|12458.13|12609.7|12489.7|12609.7|12489.7|12578.13|12458.13|10
1621777540000|2021-05-23 13:45:40|12606.34|12486.34|12625.55|12505.55|12625.55|12505.55|12605.06|12485.06|10
1621777550000|2021-05-23 13:45:50|12640.77|12520.77|12680.32|12560.32|12680.32|12560.32|12640.77|12520.77|10
1621777560000|2021-05-23 13:46:00|12690.61|12570.61|12696.06|12576.06|12698.21|12578.21|12690.61|12570.61|10
1621777570000|2021-05-23 13:46:10|12694.67|12574.67|12683.26|12563.26|12697.79|12577.79|12683.26|12563.26|10
1621777580000|2021-05-23 13:46:20|12682.51|12562.51|12694.73|12574.73|12694.73|12574.73|12682.51|12562.51|10
1621777590000|2021-05-23 13:46:30|12692.69|12572.69|12691.61|12571.61|12692.89|12572.89|12688.39|12568.39|10
1621777600000|2021-05-23 13:46:40|12692.09|12572.09|12693.65|12573.65|12694.84|12574.84|12690.06|12570.06|10
1621777610000|2021-05-23 13:46:50|12693|12573|12690.91|12570.91|12693.09|12573.09|12690.43|12570.43|10
1621777620000|2021-05-23 13:47:00|12690.8|12570.8|12684.31|12564.31|12690.8|12570.8|12679.95|12559.95|10
1621777630000|2021-05-23 13:47:10|12682.66|12562.66|12690.53|12570.53|12691.99|12571.99|12682.66|12562.66|10
1621777640000|2021-05-23 13:47:20|12694.83|12574.83|12708.4|12588.4|12708.4|12588.4|12694.83|12574.83|10
1621777650000|2021-05-23 13:47:30|12709.77|12589.77|12723.23|12603.23|12723.23|12603.23|12708.86|12588.86|10
1621777660000|2021-05-23 13:47:40|12721.76|12601.76|12720.66|12600.66|12722.47|12602.47|12718.79|12598.79|10
1621777670000|2021-05-23 13:47:50|12721.76|12601.76|12717.24|12597.24|12723.13|12603.13|12716.31|12596.31|10
1621777680000|2021-05-23 13:48:00|12716.6|12596.6|12706.65|12586.65|12716.95|12596.95|12704.36|12584.36|10
1621777690000|2021-05-23 13:48:10|12705.22|12585.22|12693.88|12573.88|12705.66|12585.66|12690.15|12570.15|10
1621777700000|2021-05-23 13:48:20|12691.76|12571.76|12682.22|12562.22|12691.76|12571.76|12680.42|12560.42|10
1621777710000|2021-05-23 13:48:30|12681.18|12561.18|12682.37|12562.37|12682.71|12562.71|12679.37|12559.37|10
1621777720000|2021-05-23 13:48:40|12684.67|12564.67|12685.93|12565.93|12687.14|12567.14|12684.67|12564.67|10
1621777730000|2021-05-23 13:48:50|12685.89|12565.89|12701.57|12581.57|12701.57|12581.57|12685.89|12565.89|9
1621777740000|2021-05-23 13:49:00|12706.41|12586.41|12717.06|12597.06|12717.06|12597.06|12706.41|12586.41|10
1621777750000|2021-05-23 13:49:10|12717.51|12597.51|12718.48|12598.48|12722.18|12602.18|12717.38|12597.38|10
1621777760000|2021-05-23 13:49:20|12718.49|12598.49|12714.76|12594.76|12718.49|12598.49|12714.76|12594.76|10
1621777770000|2021-05-23 13:49:30|12722.75|12602.75|12734.82|12614.82|12734.82|12614.82|12717.43|12597.43|10
1621777780000|2021-05-23 13:49:40|12735.63|12615.63|12733.96|12613.96|12741.67|12621.67|12733.4|12613.4|10
1621777790000|2021-05-23 13:49:50|12734.82|12614.82|12727.53|12607.53|12734.82|12614.82|12727.53|12607.53|10
1621777800000|2021-05-23 13:50:00|12726.85|12606.85|12720.98|12600.98|12726.85|12606.85|12717.45|12597.45|10
1621777810000|2021-05-23 13:50:10|12718.78|12598.78|12716.37|12596.37|12719.92|12599.92|12715.84|12595.84|10
1621777820000|2021-05-23 13:50:20|12716.57|12596.57|12718.52|12598.52|12724.26|12604.26|12716.16|12596.16|10
1621777830000|2021-05-23 13:50:30|12715.05|12595.05|12715.44|12595.44|12715.88|12595.88|12712.11|12592.11|10
1621777840000|2021-05-23 13:50:40|12713.37|12593.37|12713.51|12593.51|12717.41|12597.41|12712.96|12592.96|10
1621777850000|2021-05-23 13:50:50|12711.45|12591.45|12706.66|12586.66|12713.17|12593.17|12706.66|12586.66|10
1621777860000|2021-05-23 13:51:00|12704.79|12584.79|12704.38|12584.38|12705.16|12585.16|12700.22|12580.22|10
1621777870000|2021-05-23 13:51:10|12706.08|12586.08|12718.92|12598.92|12718.92|12598.92|12705.75|12585.75|10
1621777880000|2021-05-23 13:51:20|12724.35|12604.35|12728.98|12608.98|12728.98|12608.98|12724.35|12604.35|10
1621777890000|2021-05-23 13:51:30|12727.6|12607.6|12725.67|12605.67|12728.4|12608.4|12724.9|12604.9|10
1621777900000|2021-05-23 13:51:40|12724.27|12604.27|12734.69|12614.69|12734.69|12614.69|12724.27|12604.27|10
1621777910000|2021-05-23 13:51:50|12736.29|12616.29|12748.38|12628.38|12748.38|12628.38|12736.29|12616.29|10
1621777920000|2021-05-23 13:52:00|12750.35|12630.35|12755.62|12635.62|12755.62|12635.62|12749.89|12629.89|10
1621777930000|2021-05-23 13:52:10|12757.41|12637.41|12775.31|12655.31|12777.35|12657.35|12757.41|12637.41|10
1621777940000|2021-05-23 13:52:20|12780.52|12660.52|12806.04|12686.04|12806.04|12686.04|12780.52|12660.52|10
1621777950000|2021-05-23 13:52:30|12808.08|12688.08|12802.35|12682.35|12811.35|12691.35|12802.35|12682.35|10
1621777960000|2021-05-23 13:52:40|12797.63|12677.63|12798.52|12678.52|12798.52|12678.52|12794.49|12674.49|10
1621777970000|2021-05-23 13:52:50|12797.1|12677.1|12798.42|12678.42|12799.23|12679.23|12794.06|12674.06|10
1621777980000|2021-05-23 13:53:00|12798.23|12678.23|12797.24|12677.24|12798.23|12678.23|12795.41|12675.41|10
1621777990000|2021-05-23 13:53:10|12797.42|12677.42|12781.64|12661.64|12797.42|12677.42|12781.64|12661.64|10
1621778000000|2021-05-23 13:53:20|12777.12|12657.12|12764.03|12644.03|12777.12|12657.12|12763.88|12643.88|10
1621778010000|2021-05-23 13:53:30|12766.56|12646.56|12766.93|12646.93|12770.45|12650.45|12765.47|12645.47|10
1621778020000|2021-05-23 13:53:40|12765.01|12645.01|12764.11|12644.11|12765.01|12645.01|12761.39|12641.39|10
1621778030000|2021-05-23 13:53:50|12764.98|12644.98|12775.64|12655.64|12775.64|12655.64|12764.98|12644.98|10
1621778040000|2021-05-23 13:54:00|12782.65|12662.65|12826.36|12706.36|12826.36|12706.36|12782.65|12662.65|10
1621778050000|2021-05-23 13:54:10|12831.11|12711.11|12835.62|12715.62|12835.62|12715.62|12831.11|12711.11|10
1621778060000|2021-05-23 13:54:20|12833.68|12713.68|12852.7|12732.7|12852.7|12732.7|12833.36|12713.36|10
1621778070000|2021-05-23 13:54:30|12861.65|12741.65|12886.68|12766.68|12887.25|12767.25|12861.65|12741.65|10
1621778080000|2021-05-23 13:54:40|12887.1|12767.1|12889.64|12769.64|12890.94|12770.94|12882.35|12762.35|10
1621778090000|2021-05-23 13:54:50|12888.29|12768.29|12886.74|12766.74|12892.61|12772.61|12885.27|12765.27|10
1621778100000|2021-05-23 13:55:00|12886.48|12766.48|12865.92|12745.92|12887.1|12767.1|12865.92|12745.92|10
1621778110000|2021-05-23 13:55:10|12864.03|12744.03|12843.85|12723.85|12864.03|12744.03|12843.85|12723.85|10
1621778120000|2021-05-23 13:55:20|12842.51|12722.51|12852.69|12732.69|12852.69|12732.69|12838.66|12718.66|10
1621778130000|2021-05-23 13:55:30|12856.95|12736.95|12859.16|12739.16|12861.33|12741.33|12855.86|12735.86|10
1621778140000|2021-05-23 13:55:40|12856.49|12736.49|12849|12729|12856.49|12736.49|12847.61|12727.61|10
1621778150000|2021-05-23 13:55:50|12846.89|12726.89|12836.43|12716.43|12846.89|12726.89|12836.43|12716.43|10
1621778160000|2021-05-23 13:56:00|12834.18|12714.18|12824.76|12704.76|12834.18|12714.18|12823.81|12703.81|10
1621778170000|2021-05-23 13:56:10|12821.1|12701.1|12811.16|12691.16|12821.1|12701.1|12811.16|12691.16|10
1621778180000|2021-05-23 13:56:20|12809.72|12689.72|12812.4|12692.4|12812.4|12692.4|12806.14|12686.14|10
1621778190000|2021-05-23 13:56:30|12812.41|12692.41|12817.49|12697.49|12817.49|12697.49|12811.13|12691.13|10
1621778200000|2021-05-23 13:56:40|12816.74|12696.74|12830.59|12710.59|12830.59|12710.59|12816.74|12696.74|10
1621778210000|2021-05-23 13:56:50|12831.74|12711.74|12823.19|12703.19|12832.65|12712.65|12823.19|12703.19|10
1621778220000|2021-05-23 13:57:00|12826.2|12706.2|12847.78|12727.78|12847.78|12727.78|12826.2|12706.2|10
1621778230000|2021-05-23 13:57:10|12858.01|12738.01|12877.01|12757.01|12877.01|12757.01|12858.01|12738.01|10
1621778240000|2021-05-23 13:57:20|12877.75|12757.75|12873.78|12753.78|12880.66|12760.66|12873.78|12753.78|10
1621778250000|2021-05-23 13:57:30|12874.45|12754.45|12866.56|12746.56|12874.45|12754.45|12860.64|12740.64|10
1621778260000|2021-05-23 13:57:40|12866.62|12746.62|12855.51|12735.51|12866.62|12746.62|12855.51|12735.51|10
1621778270000|2021-05-23 13:57:50|12854.57|12734.57|12854.21|12734.21|12854.98|12734.98|12853.43|12733.43|10
1621778280000|2021-05-23 13:58:00|12854.12|12734.12|12856.93|12736.93|12860.15|12740.15|12853.8|12733.8|9
1621778290000|2021-05-23 13:58:10|12857.12|12737.12|12860.11|12740.11|12861.69|12741.69|12856.29|12736.29|10
1621778300000|2021-05-23 13:58:20|12858.28|12738.28|12868.08|12748.08|12868.08|12748.08|12858.28|12738.28|10
1621778310000|2021-05-23 13:58:30|12866.59|12746.59|12870.24|12750.24|12870.67|12750.67|12865.11|12745.11|10
1621778320000|2021-05-23 13:58:40|12872.12|12752.12|12864.69|12744.69|12872.12|12752.12|12864.3|12744.3|10
1621778330000|2021-05-23 13:58:50|12865.53|12745.53|12860.64|12740.64|12865.53|12745.53|12858.33|12738.33|10
1621778340000|2021-05-23 13:59:00|12859.79|12739.79|12872.4|12752.4|12872.4|12752.4|12859.79|12739.79|10
1621778350000|2021-05-23 13:59:10|12872.37|12752.37|12873.05|12753.05|12873.14|12753.14|12872.15|12752.15|10
1621778360000|2021-05-23 13:59:20|12873.48|12753.48|12870.84|12750.84|12873.48|12753.48|12870.35|12750.35|10
1621778370000|2021-05-23 13:59:30|12870.79|12750.79|12868.59|12748.59|12870.79|12750.79|12867.17|12747.17|10
1621778380000|2021-05-23 13:59:40|12870.7|12750.7|12872.53|12752.53|12872.53|12752.53|12870|12750|10
1621778390000|2021-05-23 13:59:50|12870.86|12750.86|12863.28|12743.28|12870.86|12750.86|12863.28|12743.28|10
1621778400000|2021-05-23 14:00:00|12863.73|12743.73|12869.4|12749.4|12870.42|12750.42|12863.73|12743.73|10
1621778410000|2021-05-23 14:00:10|12867.63|12747.63|12865.67|12745.67|12867.63|12747.63|12862.98|12742.98|10
1621778420000|2021-05-23 14:00:20|12863.59|12743.59|12863.82|12743.82|12864.37|12744.37|12860.5|12740.5|10
1621778430000|2021-05-23 14:00:30|12863.84|12743.84|12855.53|12735.53|12863.84|12743.84|12855.53|12735.53|10
1621778440000|2021-05-23 14:00:40|12854.3|12734.3|12824.89|12704.89|12854.3|12734.3|12824.89|12704.89|10
1621778450000|2021-05-23 14:00:50|12823.17|12703.17|12799.77|12679.77|12823.17|12703.17|12799.77|12679.77|10
1621778460000|2021-05-23 14:01:00|12799.57|12679.57|12802.17|12682.17|12802.63|12682.63|12796.76|12676.76|10
1621778470000|2021-05-23 14:01:10|12803.96|12683.96|12816.14|12696.14|12816.14|12696.14|12803.96|12683.96|10
1621778480000|2021-05-23 14:01:20|12815.33|12695.33|12812.9|12692.9|12815.81|12695.81|12812.12|12692.12|10
1621778490000|2021-05-23 14:01:30|12812.77|12692.77|12814.48|12694.48|12815.15|12695.15|12812.3|12692.3|10
1621778500000|2021-05-23 14:01:40|12816.5|12696.5|12798.13|12678.13|12816.5|12696.5|12798.13|12678.13|10
1621778510000|2021-05-23 14:01:50|12793.96|12673.96|12777.94|12657.94|12793.96|12673.96|12777.94|12657.94|10
1621778520000|2021-05-23 14:02:00|12773.81|12653.81|12745.15|12625.15|12773.81|12653.81|12745.15|12625.15|10
1621778530000|2021-05-23 14:02:10|12746.22|12626.22|12738.68|12618.68|12746.22|12626.22|12738.68|12618.68|10
1621778540000|2021-05-23 14:02:20|12739.69|12619.69|12730.25|12610.25|12743.85|12623.85|12730.22|12610.22|10
1621778550000|2021-05-23 14:02:30|12730.51|12610.51|12696.94|12576.94|12730.51|12610.51|12696.94|12576.94|10
1621778560000|2021-05-23 14:02:40|12696.33|12576.33|12689.07|12569.07|12696.33|12576.33|12688.14|12568.14|10
1621778570000|2021-05-23 14:02:50|12688.65|12568.65|12685.32|12565.32|12690.31|12570.31|12685.32|12565.32|10
1621778580000|2021-05-23 14:03:00|12683.51|12563.51|12692.48|12572.48|12692.58|12572.58|12683.51|12563.51|10
1621778590000|2021-05-23 14:03:10|12690.13|12570.13|12691.23|12571.23|12691.23|12571.23|12685.8|12565.8|10
1621778600000|2021-05-23 14:03:20|12691.45|12571.45|12694.11|12574.11|12694.56|12574.56|12690.65|12570.65|10
1621778610000|2021-05-23 14:03:30|12693.89|12573.89|12687.35|12567.35|12693.89|12573.89|12684.77|12564.77|10
1621778620000|2021-05-23 14:03:40|12686.78|12566.78|12682.56|12562.56|12686.99|12566.99|12682.56|12562.56|9
1621778630000|2021-05-23 14:03:50|12681.91|12561.91|12676.4|12556.4|12681.91|12561.91|12676.4|12556.4|10
1621778640000|2021-05-23 14:04:00|12674.73|12554.73|12651.07|12531.07|12674.73|12554.73|12650.75|12530.75|10
1621778650000|2021-05-23 14:04:10|12650.37|12530.37|12632.51|12512.51|12650.37|12530.37|12628.18|12508.18|10
1621778660000|2021-05-23 14:04:20|12631.9|12511.9|12634.64|12514.64|12637.78|12517.78|12631.9|12511.9|10
1621778670000|2021-05-23 14:04:30|12633.4|12513.4|12622.38|12502.38|12633.4|12513.4|12622.38|12502.38|10
1621778680000|2021-05-23 14:04:40|12623.19|12503.19|12615.25|12495.25|12623.19|12503.19|12615.25|12495.25|10
1621778690000|2021-05-23 14:04:50|12615.57|12495.57|12606.45|12486.45|12615.57|12495.57|12606.45|12486.45|10
1621778700000|2021-05-23 14:05:00|12602.66|12482.66|12604.95|12484.95|12604.95|12484.95|12597.67|12477.67|10
1621778710000|2021-05-23 14:05:10|12606.77|12486.77|12608.55|12488.55|12611.53|12491.53|12606.77|12486.77|10
1621778720000|2021-05-23 14:05:20|12610.87|12490.87|12612.11|12492.11|12613.94|12493.94|12609.19|12489.19|10
1621778730000|2021-05-23 14:05:30|12615.73|12495.73|12632.86|12512.86|12632.93|12512.93|12615.73|12495.73|10
1621778740000|2021-05-23 14:05:40|12634.63|12514.63|12637.28|12517.28|12637.28|12517.28|12633.55|12513.55|10
1621778750000|2021-05-23 14:05:50|12635.84|12515.84|12631.14|12511.14|12635.84|12515.84|12631.14|12511.14|10
1621778760000|2021-05-23 14:06:00|12630.97|12510.97|12634.42|12514.42|12634.42|12514.42|12630.52|12510.52|10
1621778770000|2021-05-23 14:06:10|12637.51|12517.51|12667.78|12547.78|12667.78|12547.78|12637.51|12517.51|10
1621778780000|2021-05-23 14:06:20|12670.24|12550.24|12683.7|12563.7|12683.7|12563.7|12670.16|12550.16|10
1621778790000|2021-05-23 14:06:30|12682.24|12562.24|12687.98|12567.98|12688.93|12568.93|12682.24|12562.24|10
1621778800000|2021-05-23 14:06:40|12686.88|12566.88|12695.82|12575.82|12695.82|12575.82|12686.88|12566.88|10
1621778810000|2021-05-23 14:06:50|12696.04|12576.04|12709.5|12589.5|12709.5|12589.5|12696.04|12576.04|10
1621778820000|2021-05-23 14:07:00|12714.93|12594.93|12717.73|12597.73|12719.21|12599.21|12714.93|12594.93|10
1621778830000|2021-05-23 14:07:10|12718.31|12598.31|12703.26|12583.26|12718.47|12598.47|12703.26|12583.26|10
1621778840000|2021-05-23 14:07:20|12703.21|12583.21|12688.21|12568.21|12704.04|12584.04|12688.21|12568.21|10
1621778850000|2021-05-23 14:07:30|12687.02|12567.02|12686.94|12566.94|12687.02|12567.02|12682.34|12562.34|10
1621778860000|2021-05-23 14:07:40|12687.41|12567.41|12703.14|12583.14|12703.68|12583.68|12687.41|12567.41|10
1621778870000|2021-05-23 14:07:50|12703.49|12583.49|12710.7|12590.7|12710.7|12590.7|12703.49|12583.49|10
1621778880000|2021-05-23 14:08:00|12712.95|12592.95|12695.77|12575.77|12714.01|12594.01|12695.77|12575.77|10
1621778890000|2021-05-23 14:08:10|12696.78|12576.78|12685.69|12565.69|12696.78|12576.78|12684.82|12564.82|10
1621778900000|2021-05-23 14:08:20|12684.15|12564.15|12674.25|12554.25|12685.04|12565.04|12669.01|12549.01|10
1621778910000|2021-05-23 14:08:30|12672.48|12552.48|12666.6|12546.6|12672.48|12552.48|12665.5|12545.5|10
1621778920000|2021-05-23 14:08:40|12666.38|12546.38|12666.88|12546.88|12668.41|12548.41|12664.96|12544.96|10
1621778930000|2021-05-23 14:08:50|12666.31|12546.31|12667.48|12547.48|12668.32|12548.32|12665.62|12545.62|9
1621778940000|2021-05-23 14:09:00|12665.73|12545.73|12680.28|12560.28|12681.16|12561.16|12665.73|12545.73|10
1621778950000|2021-05-23 14:09:10|12681.68|12561.68|12698.98|12578.98|12698.98|12578.98|12681.68|12561.68|10
1621778960000|2021-05-23 14:09:20|12700.66|12580.66|12709.91|12589.91|12709.91|12589.91|12700.23|12580.23|10
1621778970000|2021-05-23 14:09:30|12713.59|12593.59|12732.83|12612.83|12732.83|12612.83|12713.59|12593.59|10
1621778980000|2021-05-23 14:09:40|12734.55|12614.55|12750.12|12630.12|12750.12|12630.12|12734.55|12614.55|10
1621778990000|2021-05-23 14:09:50|12749.06|12629.06|12765.9|12645.9|12766.71|12646.71|12749.06|12629.06|10
1621779000000|2021-05-23 14:10:00|12767.24|12647.24|12770.64|12650.64|12771.6|12651.6|12767.14|12647.14|10
1621779010000|2021-05-23 14:10:10|12770.23|12650.23|12780.57|12660.57|12780.93|12660.93|12770.23|12650.23|10
1621779020000|2021-05-23 14:10:20|12779.54|12659.54|12755.45|12635.45|12779.54|12659.54|12755.45|12635.45|10
1621779030000|2021-05-23 14:10:30|12752.66|12632.66|12736.14|12616.14|12752.66|12632.66|12736.14|12616.14|10
1621779040000|2021-05-23 14:10:40|12735.77|12615.77|12734.1|12614.1|12739.72|12619.72|12734.1|12614.1|10
1621779050000|2021-05-23 14:10:50|12734.35|12614.35|12717.97|12597.97|12734.35|12614.35|12715.52|12595.52|10
1621779060000|2021-05-23 14:11:00|12717.95|12597.95|12727.3|12607.3|12727.3|12607.3|12717.95|12597.95|10
1621779070000|2021-05-23 14:11:10|12727.02|12607.02|12715.4|12595.4|12729.18|12609.18|12715.4|12595.4|10
1621779080000|2021-05-23 14:11:20|12713.15|12593.15|12678.85|12558.85|12713.15|12593.15|12678.1|12558.1|10
1621779090000|2021-05-23 14:11:30|12680.41|12560.41|12672.6|12552.6|12680.41|12560.41|12672.6|12552.6|10
1621779100000|2021-05-23 14:11:40|12671.8|12551.8|12674.72|12554.72|12674.72|12554.72|12670.21|12550.21|10
1621779110000|2021-05-23 14:11:50|12675.48|12555.48|12667.5|12547.5|12675.48|12555.48|12667.5|12547.5|10
1621779120000|2021-05-23 14:12:00|12668.14|12548.14|12666.76|12546.76|12669.45|12549.45|12666.74|12546.74|10
1621779130000|2021-05-23 14:12:10|12667.16|12547.16|12664.66|12544.66|12667.88|12547.88|12662.65|12542.65|10
1621779140000|2021-05-23 14:12:20|12664.45|12544.45|12652.75|12532.75|12664.45|12544.45|12652.75|12532.75|10
1621779150000|2021-05-23 14:12:30|12652.9|12532.9|12651.19|12531.19|12653.81|12533.81|12648.71|12528.71|10
1621779160000|2021-05-23 14:12:40|12650.56|12530.56|12645.56|12525.56|12651.64|12531.64|12645.4|12525.4|10
1621779170000|2021-05-23 14:12:50|12645.87|12525.87|12644.15|12524.15|12646.53|12526.53|12643.64|12523.64|10
1621779180000|2021-05-23 14:13:00|12641.36|12521.36|12641.9|12521.9|12642.66|12522.66|12640.65|12520.65|10
1621779190000|2021-05-23 14:13:10|12643.74|12523.74|12660.47|12540.47|12660.66|12540.66|12643.74|12523.74|10
1621779200000|2021-05-23 14:13:20|12661.22|12541.22|12669.86|12549.86|12669.86|12549.86|12661.22|12541.22|10
1621779210000|2021-05-23 14:13:30|12671.27|12551.27|12655.54|12535.54|12674.58|12554.58|12655.54|12535.54|10
1621779220000|2021-05-23 14:13:40|12652.99|12532.99|12658.7|12538.7|12658.7|12538.7|12652.55|12532.55|10
1621779230000|2021-05-23 14:13:50|12658.19|12538.19|12663.31|12543.31|12664.61|12544.61|12658.19|12538.19|10
1621779240000|2021-05-23 14:14:00|12662.36|12542.36|12663.38|12543.38|12663.38|12543.38|12660.34|12540.34|10
1621779250000|2021-05-23 14:14:10|12663.45|12543.45|12675.74|12555.74|12675.74|12555.74|12663.45|12543.45|10
1621779260000|2021-05-23 14:14:20|12677.31|12557.31|12688.91|12568.91|12688.91|12568.91|12677.31|12557.31|10
1621779270000|2021-05-23 14:14:30|12689.15|12569.15|12688.39|12568.39|12690.63|12570.63|12688.2|12568.2|10
1621779280000|2021-05-23 14:14:40|12688.64|12568.64|12688.21|12568.21|12689.21|12569.21|12685.87|12565.87|10
1621779290000|2021-05-23 14:14:50|12688.31|12568.31|12693.38|12573.38|12694.88|12574.88|12688.23|12568.23|10
1621779300000|2021-05-23 14:15:00|12692.64|12572.64|12703.78|12583.78|12703.78|12583.78|12692.32|12572.32|10
1621779310000|2021-05-23 14:15:10|12702.43|12582.43|12723.06|12603.06|12723.06|12603.06|12702.43|12582.43|10
1621779320000|2021-05-23 14:15:20|12720.25|12600.25|12724.08|12604.08|12725.47|12605.47|12720.25|12600.25|10
1621779330000|2021-05-23 14:15:30|12723|12603|12736.69|12616.69|12738.27|12618.27|12723|12603|10
1621779340000|2021-05-23 14:15:40|12736.7|12616.7|12726.66|12606.66|12736.7|12616.7|12726.66|12606.66|10
1621779350000|2021-05-23 14:15:50|12724|12604|12732.64|12612.64|12732.64|12612.64|12724|12604|10
1621779360000|2021-05-23 14:16:00|12733.29|12613.29|12710.4|12590.4|12733.29|12613.29|12710.4|12590.4|10
1621779370000|2021-05-23 14:16:10|12711.3|12591.3|12708.27|12588.27|12713.52|12593.52|12708.27|12588.27|10
1621779380000|2021-05-23 14:16:20|12707.15|12587.15|12691.4|12571.4|12707.15|12587.15|12691.4|12571.4|10
1621779390000|2021-05-23 14:16:30|12688.65|12568.65|12677.12|12557.12|12688.65|12568.65|12677.12|12557.12|10
1621779400000|2021-05-23 14:16:40|12675.42|12555.42|12668.61|12548.61|12675.42|12555.42|12667.5|12547.5|10
1621779410000|2021-05-23 14:16:50|12668.59|12548.59|12663.61|12543.61|12668.59|12548.59|12663.61|12543.61|9
1621779420000|2021-05-23 14:17:00|12664.16|12544.16|12665.23|12545.23|12665.3|12545.3|12662.82|12542.82|10
1621779430000|2021-05-23 14:17:10|12664.54|12544.54|12657.43|12537.43|12664.54|12544.54|12656.49|12536.49|10
1621779440000|2021-05-23 14:17:20|12656.83|12536.83|12648.69|12528.69|12656.83|12536.83|12648.69|12528.69|10
1621779450000|2021-05-23 14:17:30|12648.68|12528.68|12628.36|12508.36|12648.68|12528.68|12627.06|12507.06|10
1621779460000|2021-05-23 14:17:40|12627.47|12507.47|12623.04|12503.04|12627.47|12507.47|12622.92|12502.92|10
1621779470000|2021-05-23 14:17:50|12622.8|12502.8|12625.13|12505.13|12626.43|12506.43|12622.8|12502.8|10
1621779480000|2021-05-23 14:18:00|12623.75|12503.75|12626.22|12506.22|12626.22|12506.22|12618.44|12498.44|10
1621779490000|2021-05-23 14:18:10|12626.37|12506.37|12626.79|12506.79|12628.2|12508.2|12626.17|12506.17|10
1621779500000|2021-05-23 14:18:20|12625.68|12505.68|12608.73|12488.73|12625.68|12505.68|12607.72|12487.72|10
1621779510000|2021-05-23 14:18:30|12608.44|12488.44|12600.7|12480.7|12609.8|12489.8|12600.7|12480.7|10
1621779520000|2021-05-23 14:18:40|12601.49|12481.49|12578.71|12458.71|12601.49|12481.49|12576.73|12456.73|10
1621779530000|2021-05-23 14:18:50|12577.3|12457.3|12569.22|12449.22|12577.3|12457.3|12566.46|12446.46|10
1621779540000|2021-05-23 14:19:00|12570.51|12450.51|12578.44|12458.44|12583.06|12463.06|12570.51|12450.51|10
1621779550000|2021-05-23 14:19:10|12578.97|12458.97|12571.79|12451.79|12582.49|12462.49|12571.79|12451.79|10
1621779560000|2021-05-23 14:19:20|12572.54|12452.54|12572.49|12452.49|12574.45|12454.45|12569.37|12449.37|10
1621779570000|2021-05-23 14:19:30|12571.92|12451.92|12521.62|12401.62|12576.97|12456.97|12521.62|12401.62|10
1621779580000|2021-05-23 14:19:40|12520.05|12400.05|12520.7|12400.7|12520.7|12400.7|12516.04|12396.04|10
1621779590000|2021-05-23 14:19:50|12516.15|12396.15|12515.03|12395.03|12516.72|12396.72|12512.87|12392.87|10
1621779600000|2021-05-23 14:20:00|12514.64|12394.64|12512.39|12392.39|12515.9|12395.9|12512.39|12392.39|10
1621779610000|2021-05-23 14:20:10|12513.15|12393.15|12511.05|12391.05|12513.15|12393.15|12508.13|12388.13|10
1621779620000|2021-05-23 14:20:20|12512.16|12392.16|12535.59|12415.59|12535.59|12415.59|12512.16|12392.16|10
1621779630000|2021-05-23 14:20:30|12538.09|12418.09|12544.91|12424.91|12544.91|12424.91|12538.09|12418.09|10
1621779640000|2021-05-23 14:20:40|12545.55|12425.55|12553.14|12433.14|12553.14|12433.14|12545.55|12425.55|10
1621779650000|2021-05-23 14:20:50|12553.22|12433.22|12550.98|12430.98|12553.22|12433.22|12549.67|12429.67|10
1621779660000|2021-05-23 14:21:00|12549.84|12429.84|12559.71|12439.71|12560.18|12440.18|12548.74|12428.74|10
1621779670000|2021-05-23 14:21:10|12560.68|12440.68|12582.46|12462.46|12582.46|12462.46|12560.68|12440.68|10
1621779680000|2021-05-23 14:21:20|12581.16|12461.16|12593.54|12473.54|12593.54|12473.54|12581.16|12461.16|10
1621779690000|2021-05-23 14:21:30|12595.26|12475.26|12596|12476|12598.43|12478.43|12594.73|12474.73|10
1621779700000|2021-05-23 14:21:40|12597.43|12477.43|12600.06|12480.06|12601.54|12481.54|12597.43|12477.43|10
1621779710000|2021-05-23 14:21:50|12599.75|12479.75|12603.65|12483.65|12604.33|12484.33|12599.35|12479.35|10
1621779720000|2021-05-23 14:22:00|12602.66|12482.66|12614.29|12494.29|12614.29|12494.29|12601.67|12481.67|10
1621779730000|2021-05-23 14:22:10|12614.78|12494.78|12625.7|12505.7|12625.7|12505.7|12614.78|12494.78|10
1621779740000|2021-05-23 14:22:20|12626.61|12506.61|12631.16|12511.16|12631.16|12511.16|12626.61|12506.61|10
1621779750000|2021-05-23 14:22:30|12630|12510|12629.83|12509.83|12631.41|12511.41|12629.02|12509.02|10
1621779760000|2021-05-23 14:22:40|12629.74|12509.74|12633.76|12513.76|12634.43|12514.43|12629.74|12509.74|10
1621779770000|2021-05-23 14:22:50|12632.05|12512.05|12637.73|12517.73|12637.73|12517.73|12631.55|12511.55|10
1621779780000|2021-05-23 14:23:00|12638.76|12518.76|12637.16|12517.16|12640.4|12520.4|12636.84|12516.84|10
1621779790000|2021-05-23 14:23:10|12637.9|12517.9|12633.76|12513.76|12637.9|12517.9|12633.76|12513.76|10
1621779800000|2021-05-23 14:23:20|12633.67|12513.67|12644.13|12524.13|12644.13|12524.13|12633.67|12513.67|10
1621779810000|2021-05-23 14:23:30|12642.69|12522.69|12671.5|12551.5|12671.5|12551.5|12642.69|12522.69|10
1621779820000|2021-05-23 14:23:40|12673.56|12553.56|12682.3|12562.3|12682.3|12562.3|12673.56|12553.56|10
1621779830000|2021-05-23 14:23:50|12684.37|12564.37|12683.12|12563.12|12687|12567|12683.12|12563.12|10
1621779840000|2021-05-23 14:24:00|12683.95|12563.95|12681.65|12561.65|12684.8|12564.8|12681.25|12561.25|10
1621779850000|2021-05-23 14:24:10|12681.93|12561.93|12681.5|12561.5|12682.95|12562.95|12680.79|12560.79|10
1621779860000|2021-05-23 14:24:20|12682.15|12562.15|12686.36|12566.36|12686.82|12566.82|12682.15|12562.15|10
1621779870000|2021-05-23 14:24:30|12688.59|12568.59|12692.02|12572.02|12692.02|12572.02|12685.57|12565.57|10
1621779880000|2021-05-23 14:24:40|12692.88|12572.88|12700.69|12580.69|12701.25|12581.25|12692.88|12572.88|10
1621779890000|2021-05-23 14:24:50|12698.89|12578.89|12694.39|12574.39|12698.89|12578.89|12693.79|12573.79|10
1621779900000|2021-05-23 14:25:00|12692.25|12572.25|12690.69|12570.69|12692.25|12572.25|12688.02|12568.02|10
1621779910000|2021-05-23 14:25:10|12690.59|12570.59|12701.13|12581.13|12701.13|12581.13|12690.59|12570.59|10
1621779920000|2021-05-23 14:25:20|12699.74|12579.74|12694.81|12574.81|12699.74|12579.74|12693.37|12573.37|10
1621779930000|2021-05-23 14:25:30|12696.34|12576.34|12707.58|12587.58|12707.58|12587.58|12696.34|12576.34|10
1621779940000|2021-05-23 14:25:40|12707.25|12587.25|12730.12|12610.12|12730.12|12610.12|12707.25|12587.25|10
1621779950000|2021-05-23 14:25:50|12731.13|12611.13|12748.03|12628.03|12748.03|12628.03|12731.13|12611.13|10
1621779960000|2021-05-23 14:26:00|12748.63|12628.63|12750.68|12630.68|12755.2|12635.2|12748.63|12628.63|10
1621779970000|2021-05-23 14:26:10|12751.83|12631.83|12755.36|12635.36|12755.51|12635.51|12749.34|12629.34|10
1621779980000|2021-05-23 14:26:20|12753.58|12633.58|12767.29|12647.29|12767.29|12647.29|12753.58|12633.58|10
1621779990000|2021-05-23 14:26:30|12767.92|12647.92|12788.21|12668.21|12788.21|12668.21|12767.92|12647.92|10
1621780000000|2021-05-23 14:26:40|12787.85|12667.85|12785.21|12665.21|12787.85|12667.85|12783.22|12663.22|10
1621780010000|2021-05-23 14:26:50|12785.94|12665.94|12792.47|12672.47|12792.47|12672.47|12785.94|12665.94|10
1621780020000|2021-05-23 14:27:00|12794.92|12674.92|12804.13|12684.13|12804.13|12684.13|12793.53|12673.53|10
1621780030000|2021-05-23 14:27:10|12802.86|12682.86|12813.05|12693.05|12817.2|12697.2|12802.86|12682.86|10
1621780040000|2021-05-23 14:27:20|12812.76|12692.76|12799.05|12679.05|12812.76|12692.76|12799.05|12679.05|10
1621780050000|2021-05-23 14:27:30|12802.77|12682.77|12795.95|12675.95|12804.43|12684.43|12795.85|12675.85|10
1621780060000|2021-05-23 14:27:40|12793.55|12673.55|12793.34|12673.34|12793.55|12673.55|12788.77|12668.77|10
1621780070000|2021-05-23 14:27:50|12793.48|12673.48|12796.34|12676.34|12799.06|12679.06|12792.98|12672.98|9
1621780080000|2021-05-23 14:28:00|12797.11|12677.11|12802.13|12682.13|12802.51|12682.51|12794.16|12674.16|10
1621780090000|2021-05-23 14:28:10|12802.53|12682.53|12807.09|12687.09|12807.6|12687.6|12801.98|12681.98|10
1621780100000|2021-05-23 14:28:20|12807.24|12687.24|12805.33|12685.33|12812.06|12692.06|12805.33|12685.33|10
1621780110000|2021-05-23 14:28:30|12808.1|12688.1|12812.29|12692.29|12813|12693|12808.1|12688.1|10
1621780120000|2021-05-23 14:28:40|12811.92|12691.92|12807.26|12687.26|12811.92|12691.92|12805.41|12685.41|10
1621780130000|2021-05-23 14:28:50|12805.91|12685.91|12802.81|12682.81|12805.91|12685.91|12802.52|12682.52|9
1621780140000|2021-05-23 14:29:00|12802.2|12682.2|12805.99|12685.99|12805.99|12685.99|12801.7|12681.7|10
1621780150000|2021-05-23 14:29:10|12806.45|12686.45|12808.6|12688.6|12810.39|12690.39|12805.33|12685.33|10
1621780160000|2021-05-23 14:29:20|12807.53|12687.53|12813.48|12693.48|12813.48|12693.48|12806.61|12686.61|10
1621780170000|2021-05-23 14:29:30|12813.4|12693.4|12819.06|12699.06|12819.06|12699.06|12811.05|12691.05|10
1621780180000|2021-05-23 14:29:40|12819.43|12699.43|12819.17|12699.17|12819.62|12699.62|12815.91|12695.91|10
1621780190000|2021-05-23 14:29:50|12820.25|12700.25|12827.31|12707.31|12827.31|12707.31|12819.78|12699.78|10
1621780200000|2021-05-23 14:30:00|12830.88|12710.88|12834.24|12714.24|12837.1|12717.1|12830.88|12710.88|10
1621780210000|2021-05-23 14:30:10|12832.77|12712.77|12822.89|12702.89|12832.77|12712.77|12822.89|12702.89|10
1621780220000|2021-05-23 14:30:20|12822.51|12702.51|12817.25|12697.25|12822.51|12702.51|12817.25|12697.25|10
1621780230000|2021-05-23 14:30:30|12816.5|12696.5|12797.65|12677.65|12816.5|12696.5|12797.65|12677.65|10
1621780240000|2021-05-23 14:30:40|12794.94|12674.94|12797.04|12677.04|12798.57|12678.57|12794.56|12674.56|10
1621780250000|2021-05-23 14:30:50|12794.98|12674.98|12787.52|12667.52|12794.98|12674.98|12787.52|12667.52|10
1621780260000|2021-05-23 14:31:00|12786.11|12666.11|12774.54|12654.54|12786.55|12666.55|12774.54|12654.54|10
1621780270000|2021-05-23 14:31:10|12772.99|12652.99|12761.74|12641.74|12772.99|12652.99|12761.74|12641.74|10
1621780280000|2021-05-23 14:31:20|12760.49|12640.49|12759|12639|12761.44|12641.44|12758.21|12638.21|10
1621780290000|2021-05-23 14:31:30|12759.61|12639.61|12758.88|12638.88|12760.16|12640.16|12758.88|12638.88|10
1621780300000|2021-05-23 14:31:40|12759.79|12639.79|12764.03|12644.03|12764.03|12644.03|12759.79|12639.79|10
1621780310000|2021-05-23 14:31:50|12765.08|12645.08|12782.94|12662.94|12782.94|12662.94|12765.08|12645.08|10
1621780320000|2021-05-23 14:32:00|12785.06|12665.06|12787.71|12667.71|12790.58|12670.58|12784.97|12664.97|10
1621780330000|2021-05-23 14:32:10|12786.92|12666.92|12789.4|12669.4|12789.69|12669.69|12786.92|12666.92|10
1621780340000|2021-05-23 14:32:20|12792.72|12672.72|12776.98|12656.98|12793.99|12673.99|12776.98|12656.98|10
1621780350000|2021-05-23 14:32:30|12777.37|12657.37|12772.33|12652.33|12777.91|12657.91|12772.33|12652.33|10
1621780360000|2021-05-23 14:32:40|12769.21|12649.21|12754.29|12634.29|12769.21|12649.21|12754.29|12634.29|10
1621780370000|2021-05-23 14:32:50|12754.02|12634.02|12743.88|12623.88|12754.02|12634.02|12743.49|12623.49|10
1621780380000|2021-05-23 14:33:00|12743.98|12623.98|12738.04|12618.04|12743.98|12623.98|12737.44|12617.44|10
1621780390000|2021-05-23 14:33:10|12737.28|12617.28|12740.11|12620.11|12740.11|12620.11|12735.58|12615.58|10
1621780400000|2021-05-23 14:33:20|12739.91|12619.91|12745.27|12625.27|12745.27|12625.27|12739.54|12619.54|10
1621780410000|2021-05-23 14:33:30|12745.59|12625.59|12768.98|12648.98|12769|12649|12745.59|12625.59|10
1621780420000|2021-05-23 14:33:40|12768.49|12648.49|12769.39|12649.39|12769.39|12649.39|12766.82|12646.82|10
1621780430000|2021-05-23 14:33:50|12770.15|12650.15|12775.03|12655.03|12775.04|12655.04|12770.15|12650.15|10
1621780440000|2021-05-23 14:34:00|12777.64|12657.64|12783.08|12663.08|12785.71|12665.71|12777.64|12657.64|10
1621780450000|2021-05-23 14:34:10|12782.97|12662.97|12784.6|12664.6|12784.6|12664.6|12780.46|12660.46|10
1621780460000|2021-05-23 14:34:20|12784.34|12664.34|12787.54|12667.54|12789.11|12669.11|12783.49|12663.49|10
1621780470000|2021-05-23 14:34:30|12785.99|12665.99|12780.77|12660.77|12785.99|12665.99|12777.96|12657.96|10
1621780480000|2021-05-23 14:34:40|12781.13|12661.13|12786.94|12666.94|12787.07|12667.07|12780.29|12660.29|10
1621780490000|2021-05-23 14:34:50|12787.77|12667.77|12786.67|12666.67|12789.27|12669.27|12784.02|12664.02|10
1621780500000|2021-05-23 14:35:00|12787.17|12667.17|12767.74|12647.74|12787.17|12667.17|12767.74|12647.74|10
1621780510000|2021-05-23 14:35:10|12767.91|12647.91|12753.87|12633.87|12767.91|12647.91|12753.87|12633.87|10
1621780520000|2021-05-23 14:35:20|12750.24|12630.24|12731.07|12611.07|12750.96|12630.96|12731.07|12611.07|10
1621780530000|2021-05-23 14:35:30|12729.88|12609.88|12719.2|12599.2|12730.64|12610.64|12719.2|12599.2|10
1621780540000|2021-05-23 14:35:40|12717.4|12597.4|12708.28|12588.28|12717.4|12597.4|12708.28|12588.28|10
1621780550000|2021-05-23 14:35:50|12707.42|12587.42|12707.89|12587.89|12708.75|12588.75|12707.42|12587.42|10
1621780560000|2021-05-23 14:36:00|12708.92|12588.92|12713.08|12593.08|12713.08|12593.08|12708|12588|10
1621780570000|2021-05-23 14:36:10|12713.3|12593.3|12734.27|12614.27|12734.27|12614.27|12713.3|12593.3|10
1621780580000|2021-05-23 14:36:20|12732.43|12612.43|12729.79|12609.79|12732.64|12612.64|12729.47|12609.47|10
1621780590000|2021-05-23 14:36:30|12728.07|12608.07|12720.17|12600.17|12728.07|12608.07|12720.17|12600.17|10
1621780600000|2021-05-23 14:36:40|12719.4|12599.4|12716.88|12596.88|12719.4|12599.4|12716.88|12596.88|10
1621780610000|2021-05-23 14:36:50|12716.75|12596.75|12716.94|12596.94|12716.94|12596.94|12714.63|12594.63|10
1621780620000|2021-05-23 14:37:00|12719.02|12599.02|12727.13|12607.13|12729.25|12609.25|12719.02|12599.02|10
1621780630000|2021-05-23 14:37:10|12726.81|12606.81|12711.92|12591.92|12726.81|12606.81|12711.92|12591.92|10
1621780640000|2021-05-23 14:37:20|12712.09|12592.09|12708.61|12588.61|12712.09|12592.09|12707.77|12587.77|10
1621780650000|2021-05-23 14:37:30|12710.2|12590.2|12709.55|12589.55|12711.45|12591.45|12709.55|12589.55|10
1621780660000|2021-05-23 14:37:40|12708.97|12588.97|12714.11|12594.11|12714.36|12594.36|12708.37|12588.37|10
1621780670000|2021-05-23 14:37:50|12716.49|12596.49|12731.57|12611.57|12731.57|12611.57|12716.49|12596.49|10
1621780680000|2021-05-23 14:38:00|12734.08|12614.08|12748.16|12628.16|12748.16|12628.16|12734.08|12614.08|10
1621780690000|2021-05-23 14:38:10|12747.54|12627.54|12763.17|12643.17|12763.17|12643.17|12747.27|12627.27|10
1621780700000|2021-05-23 14:38:20|12766.12|12646.12|12777.94|12657.94|12777.94|12657.94|12766.12|12646.12|10
1621780710000|2021-05-23 14:38:30|12778.93|12658.93|12776.85|12656.85|12781.79|12661.79|12776.85|12656.85|10
1621780720000|2021-05-23 14:38:40|12775.66|12655.66|12776.52|12656.52|12776.52|12656.52|12771.66|12651.66|10
1621780730000|2021-05-23 14:38:50|12776.19|12656.19|12782.52|12662.52|12782.52|12662.52|12776.19|12656.19|10
1621780740000|2021-05-23 14:39:00|12782.56|12662.56|12775.68|12655.68|12782.56|12662.56|12775.68|12655.68|10
1621780750000|2021-05-23 14:39:10|12775.28|12655.28|12765.7|12645.7|12775.28|12655.28|12765.7|12645.7|10
1621780760000|2021-05-23 14:39:20|12765.45|12645.45|12771.98|12651.98|12771.98|12651.98|12765.04|12645.04|10
1621780770000|2021-05-23 14:39:30|12773.67|12653.67|12777.93|12657.93|12777.93|12657.93|12773.37|12653.37|10
1621780780000|2021-05-23 14:39:40|12778.91|12658.91|12777.47|12657.47|12779.49|12659.49|12777.47|12657.47|10
1621780790000|2021-05-23 14:39:50|12776.4|12656.4|12769.09|12649.09|12777.21|12657.21|12769.09|12649.09|10
1621780800000|2021-05-23 14:40:00|12767.47|12647.47|12775.21|12655.21|12775.21|12655.21|12767.47|12647.47|10
1621780810000|2021-05-23 14:40:10|12778.01|12658.01|12782.05|12662.05|12782.55|12662.55|12778.01|12658.01|10
1621780820000|2021-05-23 14:40:20|12783.37|12663.37|12787.6|12667.6|12787.6|12667.6|12783.37|12663.37|10
1621780830000|2021-05-23 14:40:30|12788.52|12668.52|12806.47|12686.47|12806.47|12686.47|12788.52|12668.52|10
1621780840000|2021-05-23 14:40:40|12806.69|12686.69|12813.76|12693.76|12814.44|12694.44|12805.84|12685.84|10
1621780850000|2021-05-23 14:40:50|12813.35|12693.35|12826.33|12706.33|12826.33|12706.33|12812.88|12692.88|10
1621780860000|2021-05-23 14:41:00|12827.48|12707.48|12852.54|12732.54|12858.13|12738.13|12827.48|12707.48|10
1621780870000|2021-05-23 14:41:10|12856.37|12736.37|12873.16|12753.16|12873.16|12753.16|12856.37|12736.37|10
1621780880000|2021-05-23 14:41:20|12875.4|12755.4|12897.19|12777.19|12897.19|12777.19|12875.4|12755.4|10
1621780890000|2021-05-23 14:41:30|12899.12|12779.12|12917.23|12797.23|12917.23|12797.23|12899.12|12779.12|10
1621780900000|2021-05-23 14:41:40|12917.68|12797.68|12938.76|12818.76|12938.76|12818.76|12904.94|12784.94|10
1621780910000|2021-05-23 14:41:50|12942.9|12822.9|12989.11|12869.11|12989.11|12869.11|12942.9|12822.9|10
1621780920000|2021-05-23 14:42:00|12994.52|12874.52|13008.14|12888.14|13011.07|12891.07|12994.52|12874.52|10
1621780930000|2021-05-23 14:42:10|13010.22|12890.22|13021.89|12901.89|13021.89|12901.89|13008.53|12888.53|10
1621780940000|2021-05-23 14:42:20|13029.59|12909.59|13071.69|12951.69|13071.69|12951.69|13029.59|12909.59|10
1621780950000|2021-05-23 14:42:30|13077.38|12957.38|13120.56|13000.56|13120.56|13000.56|13077.38|12957.38|10
1621780960000|2021-05-23 14:42:40|13120.64|13000.64|13145.43|13025.43|13147.33|13027.33|13120.64|13000.64|10
1621780970000|2021-05-23 14:42:50|13148.24|13028.24|13143.39|13023.39|13152.6|13032.6|13143.39|13023.39|10
1621780980000|2021-05-23 14:43:00|13142.62|13022.62|13125.8|13005.8|13142.62|13022.62|13125.25|13005.25|10
1621780990000|2021-05-23 14:43:10|13124.59|13004.59|13118.64|12998.64|13124.59|13004.59|13117.55|12997.55|10
1621781000000|2021-05-23 14:43:20|13119.72|12999.72|13108.09|12988.09|13120.03|13000.03|13108.09|12988.09|10
1621781010000|2021-05-23 14:43:30|13104.65|12984.65|13094.4|12974.4|13104.65|12984.65|13092.59|12972.59|10
1621781020000|2021-05-23 14:43:40|13092.67|12972.67|13105.33|12985.33|13105.33|12985.33|13092.67|12972.67|10
1621781030000|2021-05-23 14:43:50|13106.57|12986.57|13141.95|13021.95|13141.95|13021.95|13106.57|12986.57|10
1621781040000|2021-05-23 14:44:00|13143.24|13023.24|13147.61|13027.61|13147.61|13027.61|13143.24|13023.24|10
1621781050000|2021-05-23 14:44:10|13146.29|13026.29|13156.93|13036.93|13156.93|13036.93|13146.29|13026.29|10
1621781060000|2021-05-23 14:44:20|13157.57|13037.57|13153.54|13033.54|13160.85|13040.85|13153.54|13033.54|10
1621781070000|2021-05-23 14:44:30|13152.25|13032.25|13148.31|13028.31|13154.2|13034.2|13148.31|13028.31|10
1621781080000|2021-05-23 14:44:40|13149.75|13029.75|13146.8|13026.8|13149.75|13029.75|13145.34|13025.34|10
1621781090000|2021-05-23 14:44:50|13147.93|13027.93|13146.94|13026.94|13151.67|13031.67|13145.56|13025.56|10
1621781100000|2021-05-23 14:45:00|13142.89|13022.89|13130.71|13010.71|13144.78|13024.78|13129.8|13009.8|10
1621781110000|2021-05-23 14:45:10|13126.18|13006.18|13102.3|12982.3|13126.18|13006.18|13102.3|12982.3|10
1621781120000|2021-05-23 14:45:20|13104.73|12984.73|13093.94|12973.94|13104.95|12984.95|13093.94|12973.94|10
1621781130000|2021-05-23 14:45:30|13094.08|12974.08|13086.83|12966.83|13094.08|12974.08|13085.88|12965.88|10
1621781140000|2021-05-23 14:45:40|13082.72|12962.72|13066.75|12946.75|13082.72|12962.72|13066.75|12946.75|10
1621781150000|2021-05-23 14:45:50|13062.22|12942.22|13054.09|12934.09|13064.9|12944.9|13052.8|12932.8|10
1621781160000|2021-05-23 14:46:00|13053.06|12933.06|13053.61|12933.61|13053.61|12933.61|13050.08|12930.08|10
1621781170000|2021-05-23 14:46:10|13052.68|12932.68|13049.42|12929.42|13052.77|12932.77|13049.24|12929.24|10
1621781180000|2021-05-23 14:46:20|13049.25|12929.25|13051.7|12931.7|13052.57|12932.57|13048.08|12928.08|10
1621781190000|2021-05-23 14:46:30|13052.96|12932.96|13061.21|12941.21|13061.81|12941.81|13052.96|12932.96|10
1621781200000|2021-05-23 14:46:40|13060.46|12940.46|13054.92|12934.92|13060.46|12940.46|13054.92|12934.92|10
1621781210000|2021-05-23 14:46:50|13053.07|12933.07|13052.42|12932.42|13054.84|12934.84|13052.09|12932.09|10
1621781220000|2021-05-23 14:47:00|13052.33|12932.33|13036.64|12916.64|13052.33|12932.33|13036.64|12916.64|10
1621781230000|2021-05-23 14:47:10|13035.25|12915.25|13032.67|12912.67|13035.25|12915.25|13030.94|12910.94|10
1621781240000|2021-05-23 14:47:20|13032.04|12912.04|13028.2|12908.2|13032.04|12912.04|13028.14|12908.14|10
1621781250000|2021-05-23 14:47:30|13026.2|12906.2|13034.74|12914.74|13034.74|12914.74|13026.2|12906.2|10
1621781260000|2021-05-23 14:47:40|13034.88|12914.88|13033.98|12913.98|13037.89|12917.89|13031.62|12911.62|10
1621781270000|2021-05-23 14:47:50|13034.56|12914.56|13029.09|12909.09|13034.56|12914.56|13028.83|12908.83|10
1621781280000|2021-05-23 14:48:00|13031.26|12911.26|13050.17|12930.17|13052.91|12932.91|13031.26|12911.26|10
1621781290000|2021-05-23 14:48:10|13051.22|12931.22|13086.32|12966.32|13086.32|12966.32|13051.22|12931.22|10
1621781300000|2021-05-23 14:48:20|13086.25|12966.25|13111.94|12991.94|13111.94|12991.94|13086.25|12966.25|10
1621781310000|2021-05-23 14:48:30|13112.38|12992.38|13146.64|13026.64|13147.1|13027.1|13112.38|12992.38|10
1621781320000|2021-05-23 14:48:40|13145.25|13025.25|13133.67|13013.67|13146|13026|13133.6|13013.6|10
1621781330000|2021-05-23 14:48:50|13136.08|13016.08|13150.86|13030.86|13150.86|13030.86|13135.77|13015.77|10
1621781340000|2021-05-23 14:49:00|13151.32|13031.32|13127.94|13007.94|13154.34|13034.34|13127.94|13007.94|10
1621781350000|2021-05-23 14:49:10|13125.79|13005.79|13115.57|12995.57|13125.79|13005.79|13113.39|12993.39|10
1621781360000|2021-05-23 14:49:20|13117.27|12997.27|13115.28|12995.28|13118.45|12998.45|13114.55|12994.55|10
1621781370000|2021-05-23 14:49:30|13113.53|12993.53|13111.57|12991.57|13119.63|12999.63|13111.57|12991.57|10
1621781380000|2021-05-23 14:49:40|13109.66|12989.66|13100.01|12980.01|13109.66|12989.66|13100.01|12980.01|10
1621781390000|2021-05-23 14:49:50|13098.52|12978.52|13094.44|12974.44|13098.52|12978.52|13093.46|12973.46|10
1621781400000|2021-05-23 14:50:00|13095.29|12975.29|13086.63|12966.63|13095.69|12975.69|13086.63|12966.63|10
1621781410000|2021-05-23 14:50:10|13084.77|12964.77|13064.62|12944.62|13084.77|12964.77|13064.62|12944.62|10
1621781420000|2021-05-23 14:50:20|13064.17|12944.17|13083.02|12963.02|13083.02|12963.02|13061.69|12941.69|10
1621781430000|2021-05-23 14:50:30|13084.12|12964.12|13097.78|12977.78|13097.78|12977.78|13083.19|12963.19|10
1621781440000|2021-05-23 14:50:40|13098.99|12978.99|13110.35|12990.35|13112.72|12992.72|13098.99|12978.99|10
1621781450000|2021-05-23 14:50:50|13110.81|12990.81|13107|12987|13111.46|12991.46|13105.6|12985.6|10
1621781460000|2021-05-23 14:51:00|13108.06|12988.06|13110.13|12990.13|13111.6|12991.6|13108.06|12988.06|10
1621781470000|2021-05-23 14:51:10|13109.85|12989.85|13097.79|12977.79|13109.85|12989.85|13097.79|12977.79|10
1621781480000|2021-05-23 14:51:20|13095.92|12975.92|13096.4|12976.4|13097.62|12977.62|13091.94|12971.94|10
1621781490000|2021-05-23 14:51:30|13096.78|12976.78|13090.88|12970.88|13096.78|12976.78|13089.54|12969.54|10
1621781500000|2021-05-23 14:51:40|13092.03|12972.03|13101.46|12981.46|13101.46|12981.46|13092.03|12972.03|10
1621781510000|2021-05-23 14:51:50|13101.78|12981.78|13106.44|12986.44|13108.01|12988.01|13101.76|12981.76|10
1621781520000|2021-05-23 14:52:00|13106.03|12986.03|13093.98|12973.98|13107.09|12987.09|13093.98|12973.98|10
1621781530000|2021-05-23 14:52:10|13091.76|12971.76|13073.46|12953.46|13091.76|12971.76|13073.38|12953.38|10
1621781540000|2021-05-23 14:52:20|13072.97|12952.97|13068.48|12948.48|13073.91|12953.91|13068.48|12948.48|10
1621781550000|2021-05-23 14:52:30|13067.2|12947.2|13071.21|12951.21|13076.72|12956.72|13067.2|12947.2|10
1621781560000|2021-05-23 14:52:40|13071.03|12951.03|13073|12953|13073|12953|13067.54|12947.54|10
1621781570000|2021-05-23 14:52:50|13074.07|12954.07|13078.85|12958.85|13078.85|12958.85|13072.48|12952.48|10
1621781580000|2021-05-23 14:53:00|13082.37|12962.37|13079.59|12959.59|13082.86|12962.86|13077.95|12957.95|10
1621781590000|2021-05-23 14:53:10|13079.74|12959.74|13062.21|12942.21|13079.74|12959.74|13062.21|12942.21|10
1621781600000|2021-05-23 14:53:20|13061.57|12941.57|13068.07|12948.07|13068.07|12948.07|13061.57|12941.57|10
1621781610000|2021-05-23 14:53:30|13067.12|12947.12|13064.18|12944.18|13067.87|12947.87|13064.18|12944.18|10
1621781620000|2021-05-23 14:53:40|13062.93|12942.93|13058.15|12938.15|13062.93|12942.93|13057.45|12937.45|10
1621781630000|2021-05-23 14:53:50|13058.92|12938.92|13061.26|12941.26|13062.31|12942.31|13058.92|12938.92|10
1621781640000|2021-05-23 14:54:00|13063.67|12943.67|13069.43|12949.43|13071.71|12951.71|13063.67|12943.67|10
1621781650000|2021-05-23 14:54:10|13070.2|12950.2|13066.82|12946.82|13070.35|12950.35|13066.14|12946.14|10
1621781660000|2021-05-23 14:54:20|13065.92|12945.92|13060.42|12940.42|13065.92|12945.92|13059.06|12939.06|10
1621781670000|2021-05-23 14:54:30|13061.37|12941.37|13052.76|12932.76|13062.78|12942.78|13052.76|12932.76|10
1621781680000|2021-05-23 14:54:40|13052.36|12932.36|13055.83|12935.83|13055.83|12935.83|13051.19|12931.19|10
1621781690000|2021-05-23 14:54:50|13055.58|12935.58|13058.29|12938.29|13058.29|12938.29|13055.29|12935.29|9
1621781700000|2021-05-23 14:55:00|13058.21|12938.21|13043.45|12923.45|13058.93|12938.93|13043.45|12923.45|10
1621781710000|2021-05-23 14:55:10|13041.2|12921.2|13027.44|12907.44|13041.42|12921.42|13027.44|12907.44|10
1621781720000|2021-05-23 14:55:20|13028.71|12908.71|13030.72|12910.72|13030.72|12910.72|13026.75|12906.75|10
1621781730000|2021-05-23 14:55:30|13031.09|12911.09|13032.47|12912.47|13034.28|12914.28|13031.05|12911.05|9
1621781740000|2021-05-23 14:55:40|13032.44|12912.44|13026.77|12906.77|13032.44|12912.44|13026.77|12906.77|10
1621781750000|2021-05-23 14:55:50|13026.21|12906.21|13021.23|12901.23|13026.21|12906.21|13021.23|12901.23|10
1621781760000|2021-05-23 14:56:00|13017.08|12897.08|13015.25|12895.25|13017.08|12897.08|13010.82|12890.82|10
1621781770000|2021-05-23 14:56:10|13014.37|12894.37|13011.21|12891.21|13015.5|12895.5|13011.21|12891.21|10
1621781780000|2021-05-23 14:56:20|13005.06|12885.06|13004.63|12884.63|13005.06|12885.06|13002.34|12882.34|10
1621781790000|2021-05-23 14:56:30|13006.21|12886.21|13021.5|12901.5|13021.5|12901.5|13006.21|12886.21|10
1621781800000|2021-05-23 14:56:40|13022.11|12902.11|13025.02|12905.02|13026.84|12906.84|13018.14|12898.14|10
1621781810000|2021-05-23 14:56:50|13024.99|12904.99|13020.93|12900.93|13024.99|12904.99|13020.02|12900.02|10
1621781820000|2021-05-23 14:57:00|13022.09|12902.09|13011.21|12891.21|13022.09|12902.09|13011.21|12891.21|10
1621781830000|2021-05-23 14:57:10|13009.23|12889.23|13002.35|12882.35|13009.23|12889.23|13002.35|12882.35|10
1621781840000|2021-05-23 14:57:20|13003.17|12883.17|13001.95|12881.95|13004.54|12884.54|13001.33|12881.33|10
1621781850000|2021-05-23 14:57:30|13000.99|12880.99|13018.09|12898.09|13018.09|12898.09|13000.99|12880.99|10
1621781860000|2021-05-23 14:57:40|13018.16|12898.16|13036.64|12916.64|13036.64|12916.64|13018.06|12898.06|10
1621781870000|2021-05-23 14:57:50|13042.19|12922.19|13052.45|12932.45|13053.46|12933.46|13042.19|12922.19|10
1621781880000|2021-05-23 14:58:00|13051|12931|13048.52|12928.52|13051|12931|13048.52|12928.52|10
1621781890000|2021-05-23 14:58:10|13047.36|12927.36|13042.7|12922.7|13049.02|12929.02|13042.7|12922.7|10
1621781900000|2021-05-23 14:58:20|13040.43|12920.43|13024.55|12904.55|13040.43|12920.43|13024.55|12904.55|10
1621781910000|2021-05-23 14:58:30|13023.97|12903.97|13016|12896|13023.97|12903.97|13016|12896|10
1621781920000|2021-05-23 14:58:40|13013.87|12893.87|13006.97|12886.97|13013.87|12893.87|13006.97|12886.97|10
1621781930000|2021-05-23 14:58:50|13006.58|12886.58|13009.92|12889.92|13012.12|12892.12|13006.58|12886.58|10
1621781940000|2021-05-23 14:59:00|13010.61|12890.61|13008.65|12888.65|13012.52|12892.52|13008.65|12888.65|10
1621781950000|2021-05-23 14:59:10|13007.82|12887.82|13003.86|12883.86|13009.65|12889.65|13003.86|12883.86|10
1621781960000|2021-05-23 14:59:20|13004.17|12884.17|13004.46|12884.46|13006.72|12886.72|13003.77|12883.77|10
1621781970000|2021-05-23 14:59:30|13001.86|12881.86|12974.23|12854.23|13001.86|12881.86|12974.23|12854.23|10
1621781980000|2021-05-23 14:59:40|12972.16|12852.16|12973.78|12853.78|12976.63|12856.63|12970.26|12850.26|10
1621781990000|2021-05-23 14:59:50|12972.95|12852.95|12963.63|12843.63|12973.36|12853.36|12963.63|12843.63|10
1621782000000|2021-05-23 15:00:00|12963.83|12843.83|12963.13|12843.13|12963.83|12843.83|12958.21|12838.21|10
1621782010000|2021-05-23 15:00:10|12962.4|12842.4|12975.89|12855.89|12975.89|12855.89|12962.4|12842.4|10
1621782020000|2021-05-23 15:00:20|12977.35|12857.35|12977.38|12857.38|12984.45|12864.45|12977.35|12857.35|10
1621782030000|2021-05-23 15:00:30|12972.27|12852.27|12937.22|12817.22|12972.27|12852.27|12936.35|12816.35|10
1621782040000|2021-05-23 15:00:40|12938.58|12818.58|12890.43|12770.43|12938.58|12818.58|12890.09|12770.09|10
1621782050000|2021-05-23 15:00:50|12893.3|12773.3|12892.52|12772.52|12894.18|12774.18|12886.52|12766.52|10
1621782060000|2021-05-23 15:01:00|12893.31|12773.31|12897.85|12777.85|12898.03|12778.03|12890|12770|10
1621782070000|2021-05-23 15:01:10|12897.63|12777.63|12883.93|12763.93|12898.5|12778.5|12883.93|12763.93|10
1621782080000|2021-05-23 15:01:20|12880.9|12760.9|12870.75|12750.75|12880.9|12760.9|12870.75|12750.75|10
1621782090000|2021-05-23 15:01:30|12870.03|12750.03|12846.89|12726.89|12870.03|12750.03|12846.89|12726.89|10
1621782100000|2021-05-23 15:01:40|12845.07|12725.07|12841.69|12721.69|12845.07|12725.07|12840.18|12720.18|10
1621782110000|2021-05-23 15:01:50|12841.57|12721.57|12847.52|12727.52|12848.29|12728.29|12840.8|12720.8|10
1621782120000|2021-05-23 15:02:00|12847.58|12727.58|12839.6|12719.6|12847.58|12727.58|12836.01|12716.01|10
1621782130000|2021-05-23 15:02:10|12839.31|12719.31|12839.81|12719.81|12840.07|12720.07|12837.56|12717.56|10
1621782140000|2021-05-23 15:02:20|12840.35|12720.35|12845.78|12725.78|12845.78|12725.78|12839.49|12719.49|10
1621782150000|2021-05-23 15:02:30|12848.82|12728.82|12867.97|12747.97|12867.97|12747.97|12848.82|12728.82|10
1621782160000|2021-05-23 15:02:40|12869.21|12749.21|12881.05|12761.05|12881.5|12761.5|12869.21|12749.21|10
1621782170000|2021-05-23 15:02:50|12882.4|12762.4|12886.79|12766.79|12890.65|12770.65|12882.4|12762.4|10
1621782180000|2021-05-23 15:03:00|12886.65|12766.65|12868.23|12748.23|12886.65|12766.65|12868.23|12748.23|10
1621782190000|2021-05-23 15:03:10|12866.46|12746.46|12860.79|12740.79|12868.3|12748.3|12860.79|12740.79|10
1621782200000|2021-05-23 15:03:20|12860.05|12740.05|12843.57|12723.57|12860.05|12740.05|12843.57|12723.57|10
1621782210000|2021-05-23 15:03:30|12843.37|12723.37|12837.74|12717.74|12843.37|12723.37|12835.61|12715.61|10
1621782220000|2021-05-23 15:03:40|12837.97|12717.97|12842.51|12722.51|12842.51|12722.51|12836.69|12716.69|10
1621782230000|2021-05-23 15:03:50|12841.39|12721.39|12846.73|12726.73|12847.76|12727.76|12841.39|12721.39|10
1621782240000|2021-05-23 15:04:00|12847.25|12727.25|12870.29|12750.29|12870.29|12750.29|12847.02|12727.02|10
1621782250000|2021-05-23 15:04:10|12867.67|12747.67|12880.38|12760.38|12880.38|12760.38|12867.67|12747.67|10
1621782260000|2021-05-23 15:04:20|12880.01|12760.01|12868.62|12748.62|12880.01|12760.01|12868.62|12748.62|10
1621782270000|2021-05-23 15:04:30|12868.31|12748.31|12861.05|12741.05|12868.31|12748.31|12861.05|12741.05|10
1621782280000|2021-05-23 15:04:40|12861.35|12741.35|12865.37|12745.37|12865.37|12745.37|12858.91|12738.91|10
1621782290000|2021-05-23 15:04:50|12865.33|12745.33|12864.26|12744.26|12869.23|12749.23|12864.26|12744.26|10
1621782300000|2021-05-23 15:05:00|12863.23|12743.23|12863.66|12743.66|12865.77|12745.77|12863.23|12743.23|10
1621782310000|2021-05-23 15:05:10|12860.13|12740.13|12848.73|12728.73|12860.13|12740.13|12848.73|12728.73|9
1621782320000|2021-05-23 15:05:20|12846.58|12726.58|12841.02|12721.02|12846.58|12726.58|12840.8|12720.8|10
1621782330000|2021-05-23 15:05:30|12841.23|12721.23|12839.71|12719.71|12842.86|12722.86|12839.71|12719.71|10
1621782340000|2021-05-23 15:05:40|12841.4|12721.4|12835.36|12715.36|12841.41|12721.41|12835.36|12715.36|10
1621782350000|2021-05-23 15:05:50|12836.88|12716.88|12830.09|12710.09|12837.24|12717.24|12830.09|12710.09|10
1621782360000|2021-05-23 15:06:00|12830.02|12710.02|12837.53|12717.53|12837.53|12717.53|12830.02|12710.02|10
1621782370000|2021-05-23 15:06:10|12836.94|12716.94|12844.7|12724.7|12844.7|12724.7|12836.94|12716.94|10
1621782380000|2021-05-23 15:06:20|12847.72|12727.72|12849.94|12729.94|12850.9|12730.9|12847.72|12727.72|10
1621782390000|2021-05-23 15:06:30|12850.11|12730.11|12861.23|12741.23|12861.23|12741.23|12849.57|12729.57|10
1621782400000|2021-05-23 15:06:40|12861.57|12741.57|12855.27|12735.27|12861.65|12741.65|12855.27|12735.27|10
1621782410000|2021-05-23 15:06:50|12854.56|12734.56|12851.37|12731.37|12854.73|12734.73|12851.37|12731.37|10
1621782420000|2021-05-23 15:07:00|12848.64|12728.64|12843.48|12723.48|12848.64|12728.64|12843.48|12723.48|10
1621782430000|2021-05-23 15:07:10|12842.4|12722.4|12835.01|12715.01|12844.59|12724.59|12835.01|12715.01|10
1621782440000|2021-05-23 15:07:20|12833.43|12713.43|12814.87|12694.87|12833.43|12713.43|12814.87|12694.87|10
1621782450000|2021-05-23 15:07:30|12810.7|12690.7|12792.55|12672.55|12810.7|12690.7|12792.55|12672.55|10
1621782460000|2021-05-23 15:07:40|12790.11|12670.11|12788.27|12668.27|12790.11|12670.11|12785.05|12665.05|10
1621782470000|2021-05-23 15:07:50|12789.44|12669.44|12775.36|12655.36|12789.44|12669.44|12775.36|12655.36|10
1621782480000|2021-05-23 15:08:00|12774.93|12654.93|12777.98|12657.98|12777.98|12657.98|12773.39|12653.39|10
1621782490000|2021-05-23 15:08:10|12778.45|12658.45|12785.41|12665.41|12785.41|12665.41|12778.45|12658.45|10
1621782500000|2021-05-23 15:08:20|12786|12666|12791.66|12671.66|12791.66|12671.66|12786|12666|10
1621782510000|2021-05-23 15:08:30|12789.97|12669.97|12782.8|12662.8|12789.97|12669.97|12782.8|12662.8|10
1621782520000|2021-05-23 15:08:40|12782.72|12662.72|12786.89|12666.89|12786.89|12666.89|12782.72|12662.72|10
1621782530000|2021-05-23 15:08:50|12787.39|12667.39|12788.79|12668.79|12790.62|12670.62|12787.39|12667.39|10
1621782540000|2021-05-23 15:09:00|12788.47|12668.47|12781.93|12661.93|12788.47|12668.47|12781.93|12661.93|10
1621782550000|2021-05-23 15:09:10|12780.32|12660.32|12766.91|12646.91|12780.48|12660.48|12766.91|12646.91|10
1621782560000|2021-05-23 15:09:20|12764.15|12644.15|12758.98|12638.98|12764.29|12644.29|12757.79|12637.79|10
1621782570000|2021-05-23 15:09:30|12760.07|12640.07|12746.85|12626.85|12760.07|12640.07|12746.85|12626.85|10
1621782580000|2021-05-23 15:09:40|12745.52|12625.52|12750.02|12630.02|12750.02|12630.02|12745.52|12625.52|10
1621782590000|2021-05-23 15:09:50|12750.79|12630.79|12748.5|12628.5|12751.77|12631.77|12747.25|12627.25|10
1621782600000|2021-05-23 15:10:00|12749.36|12629.36|12768.31|12648.31|12768.31|12648.31|12746.5|12626.5|10
1621782610000|2021-05-23 15:10:10|12774.08|12654.08|12791.36|12671.36|12793.73|12673.73|12774.08|12654.08|10
1621782620000|2021-05-23 15:10:20|12790.97|12670.97|12802.15|12682.15|12803.34|12683.34|12790.97|12670.97|10
1621782630000|2021-05-23 15:10:30|12801.35|12681.35|12783.15|12663.15|12802.84|12682.84|12783.15|12663.15|10
1621782640000|2021-05-23 15:10:40|12781.61|12661.61|12762.24|12642.24|12781.61|12661.61|12762.24|12642.24|10
1621782650000|2021-05-23 15:10:50|12761.64|12641.64|12754.2|12634.2|12761.64|12641.64|12754.2|12634.2|10
1621782660000|2021-05-23 15:11:00|12752.98|12632.98|12746.17|12626.17|12753|12633|12746.17|12626.17|10
1621782670000|2021-05-23 15:11:10|12744.86|12624.86|12725.81|12605.81|12744.86|12624.86|12725.81|12605.81|10
1621782680000|2021-05-23 15:11:20|12726.41|12606.41|12699.45|12579.45|12726.41|12606.41|12699.45|12579.45|10
1621782690000|2021-05-23 15:11:30|12693.11|12573.11|12678.44|12558.44|12693.11|12573.11|12667.44|12547.44|10
1621782700000|2021-05-23 15:11:40|12677.87|12557.87|12672.22|12552.22|12678.32|12558.32|12672.22|12552.22|9
1621782710000|2021-05-23 15:11:50|12671.76|12551.76|12670.1|12550.1|12672.53|12552.53|12670.1|12550.1|10
1621782720000|2021-05-23 15:12:00|12669.14|12549.14|12673.61|12553.61|12673.61|12553.61|12667.2|12547.2|10
1621782730000|2021-05-23 15:12:10|12676.48|12556.48|12671.37|12551.37|12678.08|12558.08|12670.92|12550.92|10
1621782740000|2021-05-23 15:12:20|12672.66|12552.66|12674.88|12554.88|12674.88|12554.88|12669.71|12549.71|10
1621782750000|2021-05-23 15:12:30|12676.39|12556.39|12688.85|12568.85|12688.85|12568.85|12676.39|12556.39|10
1621782760000|2021-05-23 15:12:40|12687.7|12567.7|12681.97|12561.97|12688.02|12568.02|12680.62|12560.62|10
1621782770000|2021-05-23 15:12:50|12682.67|12562.67|12678.79|12558.79|12683.81|12563.81|12678.79|12558.79|10
1621782780000|2021-05-23 15:13:00|12678.41|12558.41|12674.41|12554.41|12678.71|12558.71|12674.41|12554.41|10
1621782790000|2021-05-23 15:13:10|12675.17|12555.17|12682.14|12562.14|12682.14|12562.14|12675.17|12555.17|9
1621782800000|2021-05-23 15:13:20|12682.68|12562.68|12684.59|12564.59|12684.6|12564.6|12682.68|12562.68|10
1621782810000|2021-05-23 15:13:30|12684.61|12564.61|12682.38|12562.38|12684.67|12564.67|12681.89|12561.89|10
1621782820000|2021-05-23 15:13:40|12682.94|12562.94|12683.89|12563.89|12685.73|12565.73|12682.94|12562.94|10
1621782830000|2021-05-23 15:13:50|12683.59|12563.59|12681.96|12561.96|12683.59|12563.59|12680.58|12560.58|10
1621782840000|2021-05-23 15:14:00|12682.05|12562.05|12698.72|12578.72|12698.72|12578.72|12682.04|12562.04|10
1621782850000|2021-05-23 15:14:10|12702.58|12582.58|12725.64|12605.64|12725.64|12605.64|12702.58|12582.58|10
1621782860000|2021-05-23 15:14:20|12728.25|12608.25|12731.52|12611.52|12735.83|12615.83|12728.12|12608.12|10
1621782870000|2021-05-23 15:14:30|12729.97|12609.97|12731.6|12611.6|12732.76|12612.76|12727.55|12607.55|10
1621782880000|2021-05-23 15:14:40|12732.44|12612.44|12729.54|12609.54|12732.44|12612.44|12727.87|12607.87|10
1621782890000|2021-05-23 15:14:50|12730.32|12610.32|12722.37|12602.37|12731.08|12611.08|12720.97|12600.97|10
1621782900000|2021-05-23 15:15:00|12723.93|12603.93|12728.56|12608.56|12728.56|12608.56|12722.52|12602.52|10
1621782910000|2021-05-23 15:15:10|12730.29|12610.29|12749.7|12629.7|12749.7|12629.7|12730.29|12610.29|10
1621782920000|2021-05-23 15:15:20|12749.53|12629.53|12754.71|12634.71|12754.71|12634.71|12745.94|12625.94|10
1621782930000|2021-05-23 15:15:30|12757.26|12637.26|12752.82|12632.82|12759.25|12639.25|12752.82|12632.82|10
1621782940000|2021-05-23 15:15:40|12754.37|12634.37|12759.33|12639.33|12761.52|12641.52|12753.94|12633.94|9
1621782950000|2021-05-23 15:15:50|12760.42|12640.42|12758.04|12638.04|12760.42|12640.42|12756.34|12636.34|10
1621782960000|2021-05-23 15:16:00|12758.72|12638.72|12752.05|12632.05|12761.31|12641.31|12752.05|12632.05|10
1621782970000|2021-05-23 15:16:10|12751.3|12631.3|12751.15|12631.15|12751.63|12631.63|12746.93|12626.93|10
1621782980000|2021-05-23 15:16:20|12753.76|12633.76|12758.72|12638.72|12758.72|12638.72|12753.76|12633.76|10
1621782990000|2021-05-23 15:16:30|12760.68|12640.68|12784.95|12664.95|12784.95|12664.95|12760.68|12640.68|10
1621783000000|2021-05-23 15:16:40|12788.76|12668.76|12798.73|12678.73|12801.84|12681.84|12788.76|12668.76|10
1621783010000|2021-05-23 15:16:50|12798.71|12678.71|12814.14|12694.14|12814.14|12694.14|12798.71|12678.71|10
1621783020000|2021-05-23 15:17:00|12815.57|12695.57|12819.11|12699.11|12820.78|12700.78|12815.57|12695.57|10
1621783030000|2021-05-23 15:17:10|12818.61|12698.61|12817.04|12697.04|12818.67|12698.67|12816.42|12696.42|10
1621783040000|2021-05-23 15:17:20|12815.94|12695.94|12807.01|12687.01|12815.94|12695.94|12807.01|12687.01|10
1621783050000|2021-05-23 15:17:30|12805.6|12685.6|12814.27|12694.27|12814.27|12694.27|12805.6|12685.6|10
1621783060000|2021-05-23 15:17:40|12815.04|12695.04|12812.39|12692.39|12815.81|12695.81|12812.39|12692.39|10
1621783070000|2021-05-23 15:17:50|12812.24|12692.24|12815.64|12695.64|12816.26|12696.26|12812.24|12692.24|10
1621783080000|2021-05-23 15:18:00|12815.93|12695.93|12811.35|12691.35|12816.05|12696.05|12811.35|12691.35|10
1621783090000|2021-05-23 15:18:10|12808.71|12688.71|12806.59|12686.59|12808.87|12688.87|12805.64|12685.64|10
1621783100000|2021-05-23 15:18:20|12806.61|12686.61|12807.93|12687.93|12807.93|12687.93|12806.45|12686.45|10
1621783110000|2021-05-23 15:18:30|12806.08|12686.08|12790.75|12670.75|12806.08|12686.08|12790.75|12670.75|10
1621783120000|2021-05-23 15:18:40|12790.95|12670.95|12783.23|12663.23|12790.95|12670.95|12783.23|12663.23|10
1621783130000|2021-05-23 15:18:50|12782.47|12662.47|12783.58|12663.58|12783.58|12663.58|12779.05|12659.05|10
1621783140000|2021-05-23 15:19:00|12782.12|12662.12|12760.51|12640.51|12782.12|12662.12|12760.51|12640.51|10
1621783150000|2021-05-23 15:19:10|12758.3|12638.3|12740.99|12620.99|12758.3|12638.3|12740.99|12620.99|10
1621783160000|2021-05-23 15:19:20|12740.12|12620.12|12737.69|12617.69|12740.68|12620.68|12737.2|12617.2|10
1621783170000|2021-05-23 15:19:30|12736.81|12616.81|12719.23|12599.23|12736.81|12616.81|12719.23|12599.23|10
1621783180000|2021-05-23 15:19:40|12715.35|12595.35|12722.38|12602.38|12722.38|12602.38|12715.35|12595.35|10
1621783190000|2021-05-23 15:19:50|12723.92|12603.92|12719.52|12599.52|12723.92|12603.92|12719.52|12599.52|10
1621783200000|2021-05-23 15:20:00|12722.02|12602.02|12718.97|12598.97|12722.02|12602.02|12717.76|12597.76|10
1621783210000|2021-05-23 15:20:10|12718.42|12598.42|12712.31|12592.31|12718.67|12598.67|12712.31|12592.31|10
1621783220000|2021-05-23 15:20:20|12711.63|12591.63|12712.2|12592.2|12712.88|12592.88|12709.3|12589.3|10
1621783230000|2021-05-23 15:20:30|12714.83|12594.83|12721.12|12601.12|12721.12|12601.12|12714.83|12594.83|10
1621783240000|2021-05-23 15:20:40|12720.58|12600.58|12714.34|12594.34|12721.43|12601.43|12714.34|12594.34|10
1621783250000|2021-05-23 15:20:50|12714.32|12594.32|12703.63|12583.63|12714.77|12594.77|12703.63|12583.63|10
1621783260000|2021-05-23 15:21:00|12704.29|12584.29|12701.89|12581.89|12704.29|12584.29|12701.74|12581.74|10
1621783270000|2021-05-23 15:21:10|12700.65|12580.65|12696.98|12576.98|12700.65|12580.65|12694.33|12574.33|10
1621783280000|2021-05-23 15:21:20|12697.15|12577.15|12709.39|12589.39|12710.08|12590.08|12696.77|12576.77|10
1621783290000|2021-05-23 15:21:30|12711.44|12591.44|12746.47|12626.47|12746.47|12626.47|12710.57|12590.57|10
1621783300000|2021-05-23 15:21:40|12746.72|12626.72|12747.67|12627.67|12748.37|12628.37|12745.68|12625.68|10
1621783310000|2021-05-23 15:21:50|12747.16|12627.16|12746.78|12626.78|12750.4|12630.4|12745.64|12625.64|10
1621783320000|2021-05-23 15:22:00|12746.84|12626.84|12731.91|12611.91|12747.29|12627.29|12731.91|12611.91|10
1621783330000|2021-05-23 15:22:10|12732.18|12612.18|12732.65|12612.65|12734.73|12614.73|12731.66|12611.66|10
1621783340000|2021-05-23 15:22:20|12732.09|12612.09|12735.23|12615.23|12736.31|12616.31|12732.09|12612.09|10
1621783350000|2021-05-23 15:22:30|12736.78|12616.78|12744.5|12624.5|12744.5|12624.5|12735.61|12615.61|10
1621783360000|2021-05-23 15:22:40|12746.22|12626.22|12756.2|12636.2|12756.2|12636.2|12745.48|12625.48|10
1621783370000|2021-05-23 15:22:50|12757.18|12637.18|12773.72|12653.72|12773.72|12653.72|12757.18|12637.18|9
1621783380000|2021-05-23 15:23:00|12772|12652|12779.21|12659.21|12779.21|12659.21|12772|12652|10
1621783390000|2021-05-23 15:23:10|12780.37|12660.37|12783.91|12663.91|12787.03|12667.03|12780.25|12660.25|10
1621783400000|2021-05-23 15:23:20|12782.39|12662.39|12783.04|12663.04|12783.04|12663.04|12779.65|12659.65|10
1621783410000|2021-05-23 15:23:30|12781.62|12661.62|12782.72|12662.72|12783.88|12663.88|12780|12660|10
1621783420000|2021-05-23 15:23:40|12783.67|12663.67|12786.95|12666.95|12786.95|12666.95|12783.67|12663.67|10
1621783430000|2021-05-23 15:23:50|12788.04|12668.04|12791.42|12671.42|12791.75|12671.75|12788.04|12668.04|10
1621783440000|2021-05-23 15:24:00|12791.5|12671.5|12796.23|12676.23|12797.37|12677.37|12791.5|12671.5|10
1621783450000|2021-05-23 15:24:10|12794.93|12674.93|12805.19|12685.19|12805.19|12685.19|12794.93|12674.93|10
1621783460000|2021-05-23 15:24:20|12806|12686|12807.38|12687.38|12808.32|12688.32|12804.29|12684.29|10
1621783470000|2021-05-23 15:24:30|12806.25|12686.25|12802.15|12682.15|12807.75|12687.75|12802.15|12682.15|10
1621783480000|2021-05-23 15:24:40|12801.03|12681.03|12786.53|12666.53|12801.03|12681.03|12786.53|12666.53|10
1621783490000|2021-05-23 15:24:50|12785.43|12665.43|12787.89|12667.89|12789.24|12669.24|12784.88|12664.88|10
1621783500000|2021-05-23 15:25:00|12789.06|12669.06|12786.28|12666.28|12789.46|12669.46|12786.28|12666.28|10
1621783510000|2021-05-23 15:25:10|12785.51|12665.51|12782.5|12662.5|12786.25|12666.25|12780.92|12660.92|10
1621783520000|2021-05-23 15:25:20|12783.25|12663.25|12781.21|12661.21|12784.45|12664.45|12780.99|12660.99|10
1621783530000|2021-05-23 15:25:30|12781.59|12661.59|12780.05|12660.05|12783.68|12663.68|12780.05|12660.05|10
1621783540000|2021-05-23 15:25:40|12780.44|12660.44|12776.41|12656.41|12780.44|12660.44|12776.41|12656.41|10
1621783550000|2021-05-23 15:25:50|12775.25|12655.25|12776.78|12656.78|12776.78|12656.78|12774.02|12654.02|10
1621783560000|2021-05-23 15:26:00|12776.49|12656.49|12774.43|12654.43|12777.01|12657.01|12772.89|12652.89|10
1621783570000|2021-05-23 15:26:10|12774.17|12654.17|12770.61|12650.61|12775.66|12655.66|12770.44|12650.44|10
1621783580000|2021-05-23 15:26:20|12769.39|12649.39|12762.7|12642.7|12769.39|12649.39|12760.37|12640.37|10
1621783590000|2021-05-23 15:26:30|12769.27|12649.27|12782.35|12662.35|12782.35|12662.35|12769.04|12649.04|10
1621783600000|2021-05-23 15:26:40|12784.37|12664.37|12796.93|12676.93|12796.93|12676.93|12784.37|12664.37|10
1621783610000|2021-05-23 15:26:50|12798.02|12678.02|12805.31|12685.31|12805.5|12685.5|12798.02|12678.02|10
1621783620000|2021-05-23 15:27:00|12804.7|12684.7|12826.52|12706.52|12826.52|12706.52|12804.7|12684.7|10
1621783630000|2021-05-23 15:27:10|12827.43|12707.43|12830.69|12710.69|12830.69|12710.69|12825.11|12705.11|10
1621783640000|2021-05-23 15:27:20|12832.77|12712.77|12850.15|12730.15|12850.15|12730.15|12832.77|12712.77|10
1621783650000|2021-05-23 15:27:30|12852.34|12732.34|12867.47|12747.47|12867.47|12747.47|12852.34|12732.34|10
1621783660000|2021-05-23 15:27:40|12870.42|12750.42|12871.74|12751.74|12873.26|12753.26|12870.42|12750.42|10
1621783670000|2021-05-23 15:27:50|12873.94|12753.94|12872.03|12752.03|12874.24|12754.24|12870.13|12750.13|9
1621783680000|2021-05-23 15:28:00|12872.27|12752.27|12867.55|12747.55|12872.28|12752.28|12867.36|12747.36|10
1621783690000|2021-05-23 15:28:10|12865.55|12745.55|12860.09|12740.09|12865.78|12745.78|12859.44|12739.44|10
1621783700000|2021-05-23 15:28:20|12859.86|12739.86|12862.92|12742.92|12863.12|12743.12|12859.08|12739.08|10
1621783710000|2021-05-23 15:28:30|12863.36|12743.36|12866.34|12746.34|12866.34|12746.34|12863.36|12743.36|9
1621783720000|2021-05-23 15:28:40|12865.05|12745.05|12862.71|12742.71|12865.88|12745.88|12861.86|12741.86|10
1621783730000|2021-05-23 15:28:50|12862.3|12742.3|12858.71|12738.71|12862.3|12742.3|12856.56|12736.56|10
1621783740000|2021-05-23 15:29:00|12859.19|12739.19|12857.14|12737.14|12859.31|12739.31|12855.98|12735.98|10
1621783750000|2021-05-23 15:29:10|12859.27|12739.27|12861.78|12741.78|12861.78|12741.78|12858.65|12738.65|10
1621783760000|2021-05-23 15:29:20|12861.16|12741.16|12873.62|12753.62|12873.62|12753.62|12861.16|12741.16|10
1621783770000|2021-05-23 15:29:30|12875.74|12755.74|12879.38|12759.38|12879.38|12759.38|12873.19|12753.19|10
1621783780000|2021-05-23 15:29:40|12879.73|12759.73|12886.13|12766.13|12886.6|12766.6|12879.73|12759.73|10
1621783790000|2021-05-23 15:29:50|12884.57|12764.57|12893.92|12773.92|12894.29|12774.29|12884.57|12764.57|10
1621783800000|2021-05-23 15:30:00|12894.06|12774.06|12893.99|12773.99|12899.96|12779.96|12893.99|12773.99|9
1621783810000|2021-05-23 15:30:10|12890|12770|12887.74|12767.74|12890.83|12770.83|12887.74|12767.74|10
1621783820000|2021-05-23 15:30:20|12886.5|12766.5|12877.41|12757.41|12886.5|12766.5|12876.57|12756.57|10
1621783830000|2021-05-23 15:30:30|12876.92|12756.92|12857.38|12737.38|12876.92|12756.92|12857.38|12737.38|10
1621783840000|2021-05-23 15:30:40|12854.41|12734.41|12834.15|12714.15|12854.41|12734.41|12834.15|12714.15|10
1621783850000|2021-05-23 15:30:50|12832.47|12712.47|12820.68|12700.68|12832.47|12712.47|12820.68|12700.68|10
1621783860000|2021-05-23 15:31:00|12818.72|12698.72|12797.98|12677.98|12818.72|12698.72|12797.98|12677.98|10
1621783870000|2021-05-23 15:31:10|12794.63|12674.63|12783.26|12663.26|12794.63|12674.63|12783.26|12663.26|10
1621783880000|2021-05-23 15:31:20|12781.01|12661.01|12770.2|12650.2|12781.41|12661.41|12770.12|12650.12|10
1621783890000|2021-05-23 15:31:30|12769.66|12649.66|12768.55|12648.55|12771.87|12651.87|12768.04|12648.04|10
1621783900000|2021-05-23 15:31:40|12770.31|12650.31|12766.39|12646.39|12770.31|12650.31|12766.39|12646.39|10
1621783910000|2021-05-23 15:31:50|12766.22|12646.22|12763.51|12643.51|12767.05|12647.05|12763.51|12643.51|10
1621783920000|2021-05-23 15:32:00|12760.17|12640.17|12756.12|12636.12|12760.17|12640.17|12755.27|12635.27|10
1621783930000|2021-05-23 15:32:10|12758.12|12638.12|12776.05|12656.05|12776.05|12656.05|12758.12|12638.12|10
1621783940000|2021-05-23 15:32:20|12775.45|12655.45|12769.69|12649.69|12776.22|12656.22|12769.69|12649.69|10
1621783950000|2021-05-23 15:32:30|12770.45|12650.45|12773.87|12653.87|12773.87|12653.87|12769.36|12649.36|10
1621783960000|2021-05-23 15:32:40|12774.5|12654.5|12774.86|12654.86|12775.86|12655.86|12772.47|12652.47|10
1621783970000|2021-05-23 15:32:50|12775.87|12655.87|12781.57|12661.57|12781.57|12661.57|12775.87|12655.87|10
1621783980000|2021-05-23 15:33:00|12781.54|12661.54|12778.61|12658.61|12781.54|12661.54|12777.12|12657.12|10
1621783990000|2021-05-23 15:33:10|12777.8|12657.8|12788.54|12668.54|12788.65|12668.65|12775.94|12655.94|10
1621784000000|2021-05-23 15:33:20|12795.22|12675.22|12801.43|12681.43|12803.13|12683.13|12795.22|12675.22|10
1621784010000|2021-05-23 15:33:30|12801.85|12681.85|12801.76|12681.76|12801.85|12681.85|12798.81|12678.81|10
1621784020000|2021-05-23 15:33:40|12802.17|12682.17|12804.26|12684.26|12805.93|12685.93|12802.17|12682.17|10
1621784030000|2021-05-23 15:33:50|12805.3|12685.3|12809.95|12689.95|12809.95|12689.95|12805.3|12685.3|10
1621784040000|2021-05-23 15:34:00|12810.93|12690.93|12804.53|12684.53|12811.12|12691.12|12802.93|12682.93|10
1621784050000|2021-05-23 15:34:10|12803.24|12683.24|12797.05|12677.05|12803.24|12683.24|12795.67|12675.67|10
1621784060000|2021-05-23 15:34:20|12797.21|12677.21|12797.74|12677.74|12799.7|12679.7|12796.35|12676.35|10
1621784070000|2021-05-23 15:34:30|12798.44|12678.44|12784.82|12664.82|12798.44|12678.44|12784.3|12664.3|10
1621784080000|2021-05-23 15:34:40|12783.87|12663.87|12771.04|12651.04|12783.87|12663.87|12768.08|12648.08|10
1621784090000|2021-05-23 15:34:50|12770.35|12650.35|12763.18|12643.18|12770.35|12650.35|12762.2|12642.2|10
1621784100000|2021-05-23 15:35:00|12762.9|12642.9|12758.56|12638.56|12762.9|12642.9|12758.56|12638.56|10
1621784110000|2021-05-23 15:35:10|12758.03|12638.03|12741.63|12621.63|12758.03|12638.03|12741.63|12621.63|10
1621784120000|2021-05-23 15:35:20|12737.98|12617.98|12728.51|12608.51|12737.98|12617.98|12727.88|12607.88|10
1621784130000|2021-05-23 15:35:30|12728.08|12608.08|12722.81|12602.81|12728.08|12608.08|12722.81|12602.81|10
1621784140000|2021-05-23 15:35:40|12724.1|12604.1|12722.2|12602.2|12725.51|12605.51|12721.75|12601.75|10
1621784150000|2021-05-23 15:35:50|12720.03|12600.03|12707.63|12587.63|12720.03|12600.03|12707.63|12587.63|10
1621784160000|2021-05-23 15:36:00|12709.98|12589.98|12694.9|12574.9|12709.98|12589.98|12694.9|12574.9|10
1621784170000|2021-05-23 15:36:10|12690.81|12570.81|12690.9|12570.9|12691.06|12571.06|12688.79|12568.79|9
1621784180000|2021-05-23 15:36:20|12690.34|12570.34|12692|12572|12692.72|12572.72|12690.02|12570.02|10
1621784190000|2021-05-23 15:36:30|12692.58|12572.58|12696.04|12576.04|12696.69|12576.69|12691.35|12571.35|10
1621784200000|2021-05-23 15:36:40|12695.1|12575.1|12697.31|12577.31|12697.31|12577.31|12692.92|12572.92|10
1621784210000|2021-05-23 15:36:50|12697.7|12577.7|12701.91|12581.91|12701.91|12581.91|12697.43|12577.43|10
1621784220000|2021-05-23 15:37:00|12703.4|12583.4|12733.04|12613.04|12733.04|12613.04|12703.4|12583.4|10
1621784230000|2021-05-23 15:37:10|12740.77|12620.77|12748.06|12628.06|12750.41|12630.41|12740.77|12620.77|10
1621784240000|2021-05-23 15:37:20|12747.52|12627.52|12749.34|12629.34|12753.23|12633.23|12747.5|12627.5|10
1621784250000|2021-05-23 15:37:30|12747.46|12627.46|12729.58|12609.58|12747.46|12627.46|12729.58|12609.58|10
1621784260000|2021-05-23 15:37:40|12727.07|12607.07|12707.48|12587.48|12727.07|12607.07|12707.48|12587.48|10
1621784270000|2021-05-23 15:37:50|12704.8|12584.8|12701.69|12581.69|12704.8|12584.8|12701.69|12581.69|10
1621784280000|2021-05-23 15:38:00|12698.53|12578.53|12706.92|12586.92|12707.02|12587.02|12698.53|12578.53|10
1621784290000|2021-05-23 15:38:10|12709.12|12589.12|12709.25|12589.25|12711.07|12591.07|12709.12|12589.12|10
1621784300000|2021-05-23 15:38:20|12709.42|12589.42|12713.44|12593.44|12713.52|12593.52|12709.42|12589.42|10
1621784310000|2021-05-23 15:38:30|12714.9|12594.9|12721.49|12601.49|12721.49|12601.49|12714.9|12594.9|10
1621784320000|2021-05-23 15:38:40|12719.34|12599.34|12717.3|12597.3|12719.34|12599.34|12716.28|12596.28|10
1621784330000|2021-05-23 15:38:50|12718.68|12598.68|12720.21|12600.21|12720.78|12600.78|12718.68|12598.68|10
1621784340000|2021-05-23 15:39:00|12720.46|12600.46|12726.21|12606.21|12726.21|12606.21|12720.07|12600.07|10
1621784350000|2021-05-23 15:39:10|12726.32|12606.32|12729.65|12609.65|12729.65|12609.65|12724.87|12604.87|10
1621784360000|2021-05-23 15:39:20|12731.25|12611.25|12736.13|12616.13|12736.52|12616.52|12731.07|12611.07|10
1621784370000|2021-05-23 15:39:30|12737.65|12617.65|12737.32|12617.32|12738.43|12618.43|12737.03|12617.03|9
1621784380000|2021-05-23 15:39:40|12738.63|12618.63|12736.86|12616.86|12739.36|12619.36|12736.86|12616.86|10
1621784390000|2021-05-23 15:39:50|12736.69|12616.69|12738.13|12618.13|12738.43|12618.43|12736.59|12616.59|10
1621784400000|2021-05-23 15:40:00|12738.54|12618.54|12736.87|12616.87|12739.58|12619.58|12735.79|12615.79|10
1621784410000|2021-05-23 15:40:10|12737.12|12617.12|12740.02|12620.02|12740.02|12620.02|12736.44|12616.44|10
1621784420000|2021-05-23 15:40:20|12740.63|12620.63|12739.94|12619.94|12740.63|12620.63|12738.63|12618.63|10
1621784430000|2021-05-23 15:40:30|12740.55|12620.55|12746.29|12626.29|12746.39|12626.39|12740.55|12620.55|10
1621784440000|2021-05-23 15:40:40|12746.57|12626.57|12738.73|12618.73|12746.57|12626.57|12738.73|12618.73|10
1621784450000|2021-05-23 15:40:50|12737.06|12617.06|12731.85|12611.85|12737.06|12617.06|12731.44|12611.44|10
1621784460000|2021-05-23 15:41:00|12730.96|12610.96|12727.34|12607.34|12730.96|12610.96|12727.34|12607.34|9
1621784470000|2021-05-23 15:41:10|12724.02|12604.02|12713.23|12593.23|12724.02|12604.02|12713.23|12593.23|10
1621784480000|2021-05-23 15:41:20|12708.35|12588.35|12702.07|12582.07|12708.6|12588.6|12702.07|12582.07|9
1621784490000|2021-05-23 15:41:30|12700.1|12580.1|12693.64|12573.64|12700.1|12580.1|12692.62|12572.62|10
1621784500000|2021-05-23 15:41:40|12694.39|12574.39|12691.61|12571.61|12694.39|12574.39|12690.49|12570.49|10
1621784510000|2021-05-23 15:41:50|12693.1|12573.1|12693.56|12573.56|12695.49|12575.49|12693.1|12573.1|10
1621784520000|2021-05-23 15:42:00|12694.18|12574.18|12686.84|12566.84|12694.18|12574.18|12686.84|12566.84|10
1621784530000|2021-05-23 15:42:10|12684.48|12564.48|12673.57|12553.57|12684.48|12564.48|12673.57|12553.57|10
1621784540000|2021-05-23 15:42:20|12670.17|12550.17|12651.96|12531.96|12670.17|12550.17|12651.47|12531.47|10
1621784550000|2021-05-23 15:42:30|12645.79|12525.79|12625.41|12505.41|12645.79|12525.79|12625.41|12505.41|10
1621784560000|2021-05-23 15:42:40|12624.7|12504.7|12606.29|12486.29|12624.7|12504.7|12606.29|12486.29|10
1621784570000|2021-05-23 15:42:50|12606.3|12486.3|12598.96|12478.96|12606.3|12486.3|12597.84|12477.84|10
1621784580000|2021-05-23 15:43:00|12598.05|12478.05|12593.75|12473.75|12599.73|12479.73|12593.75|12473.75|10
1621784590000|2021-05-23 15:43:10|12592.13|12472.13|12590.86|12470.86|12592.13|12472.13|12586.36|12466.36|10
1621784600000|2021-05-23 15:43:20|12590.8|12470.8|12600.52|12480.52|12600.9|12480.9|12590.8|12470.8|10
1621784610000|2021-05-23 15:43:30|12601.11|12481.11|12594.82|12474.82|12602.38|12482.38|12594.82|12474.82|10
1621784620000|2021-05-23 15:43:40|12596.42|12476.42|12609.6|12489.6|12609.7|12489.7|12596.3|12476.3|10
1621784630000|2021-05-23 15:43:50|12610.3|12490.3|12604.49|12484.49|12615.14|12495.14|12604.49|12484.49|10
1621784640000|2021-05-23 15:44:00|12602.31|12482.31|12591.54|12471.54|12602.31|12482.31|12591.54|12471.54|10
1621784650000|2021-05-23 15:44:10|12592.46|12472.46|12589.86|12469.86|12592.46|12472.46|12589.84|12469.84|10
1621784660000|2021-05-23 15:44:20|12589.91|12469.91|12589.28|12469.28|12592.08|12472.08|12589.28|12469.28|10
1621784670000|2021-05-23 15:44:30|12588.63|12468.63|12578.16|12458.16|12589.37|12469.37|12578.16|12458.16|10
1621784680000|2021-05-23 15:44:40|12576.03|12456.03|12544.64|12424.64|12576.03|12456.03|12544.64|12424.64|10
1621784690000|2021-05-23 15:44:50|12544.69|12424.69|12543.72|12423.72|12544.69|12424.69|12542.07|12422.07|10
1621784700000|2021-05-23 15:45:00|12544.5|12424.5|12553.32|12433.32|12553.32|12433.32|12544.5|12424.5|10
1621784710000|2021-05-23 15:45:10|12555.57|12435.57|12562.41|12442.41|12562.41|12442.41|12555.57|12435.57|10
1621784720000|2021-05-23 15:45:20|12563.49|12443.49|12580.12|12460.12|12580.12|12460.12|12563.49|12443.49|10
1621784730000|2021-05-23 15:45:30|12582.01|12462.01|12594.54|12474.54|12596.83|12476.83|12582.01|12462.01|10
1621784740000|2021-05-23 15:45:40|12592.83|12472.83|12578.57|12458.57|12592.83|12472.83|12578.57|12458.57|10
1621784750000|2021-05-23 15:45:50|12578.92|12458.92|12548.27|12428.27|12578.92|12458.92|12548.27|12428.27|10
1621784760000|2021-05-23 15:46:00|12544.46|12424.46|12531.06|12411.06|12544.46|12424.46|12531.06|12411.06|10
1621784770000|2021-05-23 15:46:10|12524.71|12404.71|12511.75|12391.75|12524.71|12404.71|12511.36|12391.36|10
1621784780000|2021-05-23 15:46:20|12510.34|12390.34|12497.85|12377.85|12510.34|12390.34|12496.9|12376.9|10
1621784790000|2021-05-23 15:46:30|12495.36|12375.36|12493.73|12373.73|12497.55|12377.55|12492.8|12372.8|10
1621784800000|2021-05-23 15:46:40|12492.4|12372.4|12494.61|12374.61|12495.5|12375.5|12487.97|12367.97|10
1621784810000|2021-05-23 15:46:50|12494.75|12374.75|12493.46|12373.46|12496.91|12376.91|12493.4|12373.4|10
1621784820000|2021-05-23 15:47:00|12494.66|12374.66|12488.38|12368.38|12494.97|12374.97|12488.38|12368.38|10
1621784830000|2021-05-23 15:47:10|12486.18|12366.18|12475.1|12355.1|12486.18|12366.18|12474.66|12354.66|10
1621784840000|2021-05-23 15:47:20|12475.61|12355.61|12478.34|12358.34|12478.34|12358.34|12473.43|12353.43|10
1621784850000|2021-05-23 15:47:30|12478.73|12358.73|12485.34|12365.34|12485.82|12365.82|12478.73|12358.73|10
1621784860000|2021-05-23 15:47:40|12485.96|12365.96|12493.98|12373.98|12494.87|12374.87|12484.48|12364.48|10
1621784870000|2021-05-23 15:47:50|12495.05|12375.05|12517.26|12397.26|12517.26|12397.26|12495.05|12375.05|10
1621784880000|2021-05-23 15:48:00|12519.38|12399.38|12534.69|12414.69|12534.69|12414.69|12519.38|12399.38|10
1621784890000|2021-05-23 15:48:10|12538.22|12418.22|12546.68|12426.68|12548.28|12428.28|12538.22|12418.22|10
1621784900000|2021-05-23 15:48:20|12548.99|12428.99|12555.77|12435.77|12555.77|12435.77|12547.98|12427.98|10
1621784910000|2021-05-23 15:48:30|12553.16|12433.16|12544.66|12424.66|12553.98|12433.98|12544.66|12424.66|10
1621784920000|2021-05-23 15:48:40|12544|12424|12529.63|12409.63|12544|12424|12529.63|12409.63|10
1621784930000|2021-05-23 15:48:50|12526.3|12406.3|12519.03|12399.03|12526.3|12406.3|12519.03|12399.03|10
1621784940000|2021-05-23 15:49:00|12520.04|12400.04|12515.25|12395.25|12523.76|12403.76|12515.25|12395.25|10
1621784950000|2021-05-23 15:49:10|12512.72|12392.72|12501.19|12381.19|12512.72|12392.72|12501.19|12381.19|10
1621784960000|2021-05-23 15:49:20|12489.85|12369.85|12489.86|12369.86|12492.93|12372.93|12489.85|12369.85|10
1621784970000|2021-05-23 15:49:30|12490.75|12370.75|12490.02|12370.02|12491.3|12371.3|12488.21|12368.21|10
1621784980000|2021-05-23 15:49:40|12490.04|12370.04|12496.01|12376.01|12496.39|12376.39|12490.04|12370.04|10
1621784990000|2021-05-23 15:49:50|12496.13|12376.13|12489.13|12369.13|12496.18|12376.18|12489.13|12369.13|10
1621785000000|2021-05-23 15:50:00|12489.95|12369.95|12497.36|12377.36|12500.11|12380.11|12489.95|12369.95|10
1621785010000|2021-05-23 15:50:10|12497.35|12377.35|12497.89|12377.89|12499.13|12379.13|12497.31|12377.31|10
1621785020000|2021-05-23 15:50:20|12498.3|12378.3|12503.5|12383.5|12503.5|12383.5|12498.3|12378.3|10
1621785030000|2021-05-23 15:50:30|12504.28|12384.28|12510.11|12390.11|12511.57|12391.57|12504.28|12384.28|9
1621785040000|2021-05-23 15:50:40|12510.53|12390.53|12516.7|12396.7|12516.7|12396.7|12510.53|12390.53|10
1621785050000|2021-05-23 15:50:50|12516.46|12396.46|12519.2|12399.2|12519.2|12399.2|12516.46|12396.46|10
1621785060000|2021-05-23 15:51:00|12519.4|12399.4|12516.52|12396.52|12519.94|12399.94|12513.98|12393.98|10
1621785070000|2021-05-23 15:51:10|12518.14|12398.14|12523.92|12403.92|12524.37|12404.37|12517.55|12397.55|10
1621785080000|2021-05-23 15:51:20|12524.29|12404.29|12539.39|12419.39|12539.61|12419.61|12523.93|12403.93|10
1621785090000|2021-05-23 15:51:30|12540.05|12420.05|12554.35|12434.35|12554.69|12434.69|12540.05|12420.05|10
1621785100000|2021-05-23 15:51:40|12555.26|12435.26|12560.78|12440.78|12562.07|12442.07|12555.26|12435.26|10
1621785110000|2021-05-23 15:51:50|12561.29|12441.29|12555.46|12435.46|12561.29|12441.29|12554.38|12434.38|10
1621785120000|2021-05-23 15:52:00|12555.37|12435.37|12533.64|12413.64|12555.37|12435.37|12533.64|12413.64|10
1621785130000|2021-05-23 15:52:10|12529.41|12409.41|12523.03|12403.03|12529.41|12409.41|12523.03|12403.03|10
1621785140000|2021-05-23 15:52:20|12524.26|12404.26|12525.72|12405.72|12527.36|12407.36|12523.33|12403.33|10
1621785150000|2021-05-23 15:52:30|12525.99|12405.99|12525.85|12405.85|12527.08|12407.08|12524.83|12404.83|10
1621785160000|2021-05-23 15:52:40|12525.05|12405.05|12522.56|12402.56|12525.05|12405.05|12521.15|12401.15|10
1621785170000|2021-05-23 15:52:50|12524.26|12404.26|12526.85|12406.85|12527.44|12407.44|12522.19|12402.19|10
1621785180000|2021-05-23 15:53:00|12526.5|12406.5|12522.24|12402.24|12528.5|12408.5|12522.24|12402.24|10
1621785190000|2021-05-23 15:53:10|12520.01|12400.01|12513.8|12393.8|12520.01|12400.01|12513.54|12393.54|10
1621785200000|2021-05-23 15:53:20|12512.98|12392.98|12498.63|12378.63|12512.98|12392.98|12498.63|12378.63|10
1621785210000|2021-05-23 15:53:30|12497.09|12377.09|12496.46|12376.46|12497.09|12377.09|12493.53|12373.53|10
1621785220000|2021-05-23 15:53:40|12496.73|12376.73|12491.95|12371.95|12499.16|12379.16|12491.57|12371.57|10
1621785230000|2021-05-23 15:53:50|12492.21|12372.21|12496.2|12376.2|12496.96|12376.96|12492.21|12372.21|10
1621785240000|2021-05-23 15:54:00|12493.02|12373.02|12491.46|12371.46|12493.57|12373.57|12489.86|12369.86|10
1621785250000|2021-05-23 15:54:10|12492.04|12372.04|12495.37|12375.37|12495.99|12375.99|12492.04|12372.04|10
1621785260000|2021-05-23 15:54:20|12497.42|12377.42|12498.67|12378.67|12500.45|12380.45|12497.42|12377.42|10
1621785270000|2021-05-23 15:54:30|12497.93|12377.93|12500.58|12380.58|12500.58|12380.58|12497.93|12377.93|10
1621785280000|2021-05-23 15:54:40|12500.72|12380.72|12497.13|12377.13|12500.72|12380.72|12497.08|12377.08|10
1621785290000|2021-05-23 15:54:50|12497.76|12377.76|12505.76|12385.76|12505.76|12385.76|12497.76|12377.76|10
1621785300000|2021-05-23 15:55:00|12505.95|12385.95|12503.52|12383.52|12506.3|12386.3|12502.67|12382.67|10
1621785310000|2021-05-23 15:55:10|12505.72|12385.72|12517.83|12397.83|12518.15|12398.15|12505.72|12385.72|10
1621785320000|2021-05-23 15:55:20|12519.12|12399.12|12524.79|12404.79|12524.79|12404.79|12516.66|12396.66|10
1621785330000|2021-05-23 15:55:30|12525.45|12405.45|12532.92|12412.92|12532.92|12412.92|12525.45|12405.45|10
1621785340000|2021-05-23 15:55:40|12533.16|12413.16|12542.78|12422.78|12542.78|12422.78|12533.16|12413.16|10
1621785350000|2021-05-23 15:55:50|12541.9|12421.9|12529.58|12409.58|12543.1|12423.1|12529.1|12409.1|10
1621785360000|2021-05-23 15:56:00|12528.85|12408.85|12527.62|12407.62|12531.32|12411.32|12527.35|12407.35|10
1621785370000|2021-05-23 15:56:10|12527.06|12407.06|12530.6|12410.6|12531.16|12411.16|12524.73|12404.73|10
1621785380000|2021-05-23 15:56:20|12530.44|12410.44|12534.02|12414.02|12534.02|12414.02|12530.44|12410.44|10
1621785390000|2021-05-23 15:56:30|12533.9|12413.9|12548.23|12428.23|12548.23|12428.23|12533.01|12413.01|10
1621785400000|2021-05-23 15:56:40|12549.82|12429.82|12573.6|12453.6|12573.6|12453.6|12549.82|12429.82|10
1621785410000|2021-05-23 15:56:50|12573.96|12453.96|12575.09|12455.09|12576.18|12456.18|12573.96|12453.96|10
1621785420000|2021-05-23 15:57:00|12573.86|12453.86|12566.47|12446.47|12573.86|12453.86|12566.47|12446.47|10
1621785430000|2021-05-23 15:57:10|12570.19|12450.19|12590.93|12470.93|12590.93|12470.93|12570.19|12450.19|10
1621785440000|2021-05-23 15:57:20|12590.4|12470.4|12612.28|12492.28|12612.28|12492.28|12590.4|12470.4|10
1621785450000|2021-05-23 15:57:30|12612.58|12492.58|12601.15|12481.15|12612.58|12492.58|12601.15|12481.15|10
1621785460000|2021-05-23 15:57:40|12602.06|12482.06|12599.67|12479.67|12602.06|12482.06|12598.36|12478.36|10
1621785470000|2021-05-23 15:57:50|12599.12|12479.12|12592.49|12472.49|12599.12|12479.12|12592.18|12472.18|10
1621785480000|2021-05-23 15:58:00|12593.3|12473.3|12587.89|12467.89|12593.3|12473.3|12587.89|12467.89|10
1621785490000|2021-05-23 15:58:10|12587.27|12467.27|12582.24|12462.24|12588.54|12468.54|12582.24|12462.24|10
1621785500000|2021-05-23 15:58:20|12580.56|12460.56|12579.1|12459.1|12582.6|12462.6|12579.1|12459.1|10
1621785510000|2021-05-23 15:58:30|12578.03|12458.03|12555.78|12435.78|12578.03|12458.03|12555.78|12435.78|10
1621785520000|2021-05-23 15:58:40|12553.98|12433.98|12556.12|12436.12|12556.67|12436.67|12553.6|12433.6|10
1621785530000|2021-05-23 15:58:50|12558.46|12438.46|12565.21|12445.21|12565.21|12445.21|12558.46|12438.46|10
1621785540000|2021-05-23 15:59:00|12565.58|12445.58|12581.59|12461.59|12581.62|12461.62|12565.58|12445.58|10
1621785550000|2021-05-23 15:59:10|12581.58|12461.58|12596.72|12476.72|12596.72|12476.72|12581.58|12461.58|10
1621785560000|2021-05-23 15:59:20|12595.76|12475.76|12600.6|12480.6|12600.6|12480.6|12594.5|12474.5|10
1621785570000|2021-05-23 15:59:30|12601.62|12481.62|12599.15|12479.15|12601.62|12481.62|12599.01|12479.01|10
1621785580000|2021-05-23 15:59:40|12599.36|12479.36|12603.52|12483.52|12604.4|12484.4|12598.43|12478.43|10
1621785590000|2021-05-23 15:59:50|12603.71|12483.71|12605.14|12485.14|12605.94|12485.94|12603.71|12483.71|10
1621785600000|2021-05-23 16:00:00|12606.38|12486.38|12594.45|12474.45|12606.38|12486.38|12594.45|12474.45|10
1621785610000|2021-05-23 16:00:10|12593.97|12473.97|12575.68|12455.68|12593.97|12473.97|12575.68|12455.68|9
1621785620000|2021-05-23 16:00:20|12575.59|12455.59|12556.61|12436.61|12575.59|12455.59|12556.52|12436.52|10
1621785630000|2021-05-23 16:00:30|12554.36|12434.36|12543.14|12423.14|12554.77|12434.77|12543.14|12423.14|10
1621785640000|2021-05-23 16:00:40|12539.41|12419.41|12528.32|12408.32|12539.41|12419.41|12527.88|12407.88|10
1621785650000|2021-05-23 16:00:50|12525.51|12405.51|12522.16|12402.16|12525.89|12405.89|12522.07|12402.07|10
1621785660000|2021-05-23 16:01:00|12521.54|12401.54|12535.61|12415.61|12535.61|12415.61|12521.54|12401.54|10
1621785670000|2021-05-23 16:01:10|12532.96|12412.96|12546.58|12426.58|12546.58|12426.58|12532.96|12412.96|10
1621785680000|2021-05-23 16:01:20|12550.54|12430.54|12560.66|12440.66|12560.66|12440.66|12550.54|12430.54|10
1621785690000|2021-05-23 16:01:30|12559.34|12439.34|12591.47|12471.47|12591.47|12471.47|12559.34|12439.34|10
1621785700000|2021-05-23 16:01:40|12591.93|12471.93|12609.07|12489.07|12609.07|12489.07|12591.93|12471.93|10
1621785710000|2021-05-23 16:01:50|12609.96|12489.96|12643.3|12523.3|12643.3|12523.3|12609.96|12489.96|10
1621785720000|2021-05-23 16:02:00|12648.16|12528.16|12691.04|12571.04|12693.38|12573.38|12648.16|12528.16|10
1621785730000|2021-05-23 16:02:10|12692.78|12572.78|12724.42|12604.42|12724.42|12604.42|12692.78|12572.78|10
1621785740000|2021-05-23 16:02:20|12728.33|12608.33|12741.25|12621.25|12745.72|12625.72|12728.33|12608.33|10
1621785750000|2021-05-23 16:02:30|12738.98|12618.98|12696.51|12576.51|12738.98|12618.98|12696.38|12576.38|10
1621785760000|2021-05-23 16:02:40|12696.83|12576.83|12690.86|12570.86|12699.28|12579.28|12690.25|12570.25|10
1621785770000|2021-05-23 16:02:50|12692.2|12572.2|12689.76|12569.76|12695.85|12575.85|12689.76|12569.76|10
1621785780000|2021-05-23 16:03:00|12689.91|12569.91|12658.92|12538.92|12691.15|12571.15|12658.92|12538.92|10
1621785790000|2021-05-23 16:03:10|12653.42|12533.42|12609.64|12489.64|12653.42|12533.42|12609.64|12489.64|10
1621785800000|2021-05-23 16:03:20|12608.35|12488.35|12566.56|12446.56|12608.35|12488.35|12566.56|12446.56|10
1621785810000|2021-05-23 16:03:30|12571.77|12451.77|12565.01|12445.01|12573.48|12453.48|12565.01|12445.01|10
1621785820000|2021-05-23 16:03:40|12563.9|12443.9|12554.25|12434.25|12563.9|12443.9|12553.59|12433.59|10
1621785830000|2021-05-23 16:03:50|12552.65|12432.65|12533.71|12413.71|12552.65|12432.65|12533.71|12413.71|10
1621785840000|2021-05-23 16:04:00|12530.87|12410.87|12541.91|12421.91|12542.92|12422.92|12528.24|12408.24|10
1621785850000|2021-05-23 16:04:10|12541.5|12421.5|12526.61|12406.61|12541.5|12421.5|12526.56|12406.56|10
1621785860000|2021-05-23 16:04:20|12525.23|12405.23|12513.17|12393.17|12525.23|12405.23|12513.17|12393.17|10
1621785870000|2021-05-23 16:04:30|12513.47|12393.47|12515.74|12395.74|12516.17|12396.17|12512.67|12392.67|10
1621785880000|2021-05-23 16:04:40|12516.3|12396.3|12519.77|12399.77|12521.04|12401.04|12516.3|12396.3|9
1621785890000|2021-05-23 16:04:50|12518.34|12398.34|12517.94|12397.94|12519.92|12399.92|12515.93|12395.93|10
1621785900000|2021-05-23 16:05:00|12518.15|12398.15|12517.34|12397.34|12518.66|12398.66|12515.73|12395.73|10
1621785910000|2021-05-23 16:05:10|12519.06|12399.06|12541.1|12421.1|12541.52|12421.52|12519.06|12399.06|10
1621785920000|2021-05-23 16:05:20|12542.13|12422.13|12538.63|12418.63|12544.84|12424.84|12537.8|12417.8|10
1621785930000|2021-05-23 16:05:30|12538.4|12418.4|12534.52|12414.52|12539.84|12419.84|12534.45|12414.45|10
1621785940000|2021-05-23 16:05:40|12534.56|12414.56|12530.21|12410.21|12534.66|12414.66|12530.21|12410.21|10
1621785950000|2021-05-23 16:05:50|12530.3|12410.3|12524.47|12404.47|12530.3|12410.3|12524.12|12404.12|10
1621785960000|2021-05-23 16:06:00|12523.85|12403.85|12477.75|12357.75|12523.85|12403.85|12477.75|12357.75|10
1621785970000|2021-05-23 16:06:10|12474.45|12354.45|12434.06|12314.06|12474.45|12354.45|12434.06|12314.06|10
1621785980000|2021-05-23 16:06:20|12434.35|12314.35|12423.32|12303.32|12434.35|12314.35|12423.32|12303.32|10
1621785990000|2021-05-23 16:06:30|12422.87|12302.87|12422.3|12302.3|12422.93|12302.93|12420.39|12300.39|10
1621786000000|2021-05-23 16:06:40|12422.54|12302.54|12430.12|12310.12|12431.4|12311.4|12422.54|12302.54|10
1621786010000|2021-05-23 16:06:50|12430.32|12310.32|12416.32|12296.32|12431.29|12311.29|12416.32|12296.32|10
1621786020000|2021-05-23 16:07:00|12414.87|12294.87|12410.23|12290.23|12414.87|12294.87|12410.23|12290.23|10
1621786030000|2021-05-23 16:07:10|12406.8|12286.8|12382.15|12262.15|12406.8|12286.8|12382.15|12262.15|10
1621786040000|2021-05-23 16:07:20|12380.38|12260.38|12375.15|12255.15|12382.47|12262.47|12375.15|12255.15|10
1621786050000|2021-05-23 16:07:30|12369.15|12249.15|12359.26|12239.26|12369.15|12249.15|12356.94|12236.94|10
1621786060000|2021-05-23 16:07:40|12358.91|12238.91|12342.41|12222.41|12358.91|12238.91|12342.41|12222.41|10
1621786070000|2021-05-23 16:07:50|12338.95|12218.95|12340.47|12220.47|12341.58|12221.58|12336.43|12216.43|10
1621786080000|2021-05-23 16:08:00|12340.67|12220.67|12307.93|12187.93|12340.67|12220.67|12307.93|12187.93|10
1621786090000|2021-05-23 16:08:10|12314.21|12194.21|12277.37|12157.37|12314.21|12194.21|12277.37|12157.37|10
1621786100000|2021-05-23 16:08:20|12271.99|12151.99|12232.91|12112.91|12271.99|12151.99|12232.91|12112.91|10
1621786110000|2021-05-23 16:08:30|12230.59|12110.59|12227.46|12107.46|12231.77|12111.77|12227.44|12107.44|10
1621786120000|2021-05-23 16:08:40|12233.07|12113.07|12208.38|12088.38|12233.07|12113.07|12208.38|12088.38|10
1621786130000|2021-05-23 16:08:50|12207.82|12087.82|12223.84|12103.84|12223.84|12103.84|12207.82|12087.82|10
1621786140000|2021-05-23 16:09:00|12220.2|12100.2|12245.58|12125.58|12245.58|12125.58|12218.57|12098.57|10
1621786150000|2021-05-23 16:09:10|12246.3|12126.3|12283.33|12163.33|12285.17|12165.17|12246.3|12126.3|10
1621786160000|2021-05-23 16:09:20|12283.68|12163.68|12289.97|12169.97|12293.29|12173.29|12283.68|12163.68|10
1621786170000|2021-05-23 16:09:30|12285.64|12165.64|12254.08|12134.08|12285.64|12165.64|12254.08|12134.08|10
1621786180000|2021-05-23 16:09:40|12254.27|12134.27|12244.05|12124.05|12254.27|12134.27|12243.57|12123.57|10
1621786190000|2021-05-23 16:09:50|12239.96|12119.96|12206.27|12086.27|12239.96|12119.96|12206.27|12086.27|10
1621786200000|2021-05-23 16:10:00|12205.11|12085.11|12201.12|12081.12|12205.11|12085.11|12180.17|12060.17|10
1621786210000|2021-05-23 16:10:10|12200.95|12080.95|12212.12|12092.12|12215.51|12095.51|12200.95|12080.95|10
1621786220000|2021-05-23 16:10:20|12213.5|12093.5|12216.61|12096.61|12218.79|12098.79|12212.3|12092.3|10
1621786230000|2021-05-23 16:10:30|12215.4|12095.4|12185.59|12065.59|12215.4|12095.4|12185.59|12065.59|10
1621786240000|2021-05-23 16:10:40|12181.85|12061.85|12165.88|12045.88|12181.85|12061.85|12164.18|12044.18|10
1621786250000|2021-05-23 16:10:50|12168.56|12048.56|12168.64|12048.64|12170.53|12050.53|12165.07|12045.07|10
1621786260000|2021-05-23 16:11:00|12170.41|12050.41|12170.1|12050.1|12177.56|12057.56|12168.52|12048.52|10
1621786270000|2021-05-23 16:11:10|12169.82|12049.82|12189.09|12069.09|12189.09|12069.09|12169.82|12049.82|10
1621786280000|2021-05-23 16:11:20|12194.1|12074.1|12253.49|12133.49|12254.03|12134.03|12194.1|12074.1|10
1621786290000|2021-05-23 16:11:30|12249.72|12129.72|12250.07|12130.07|12251.41|12131.41|12248.03|12128.03|9
1621786300000|2021-05-23 16:11:40|12248.06|12128.06|12201.49|12081.49|12248.06|12128.06|12201.49|12081.49|10
1621786310000|2021-05-23 16:11:50|12200.57|12080.57|12188.06|12068.06|12201.46|12081.46|12187.96|12067.96|10
1621786320000|2021-05-23 16:12:00|12188.4|12068.4|12178.23|12058.23|12197.33|12077.33|12178.23|12058.23|10
1621786330000|2021-05-23 16:12:10|12178.5|12058.5|12165.43|12045.43|12178.5|12058.5|12164.59|12044.59|10
1621786340000|2021-05-23 16:12:20|12165.94|12045.94|12172.1|12052.1|12172.1|12052.1|12165.87|12045.87|10
1621786350000|2021-05-23 16:12:30|12171.21|12051.21|12170.25|12050.25|12172.09|12052.09|12167.89|12047.89|10
1621786360000|2021-05-23 16:12:40|12171.56|12051.56|12173.78|12053.78|12176.53|12056.53|12171.56|12051.56|10
1621786370000|2021-05-23 16:12:50|12173.72|12053.72|12181.17|12061.17|12181.17|12061.17|12172.11|12052.11|9
1621786380000|2021-05-23 16:13:00|12188.36|12068.36|12206.1|12086.1|12211.74|12091.74|12188.36|12068.36|10
1621786390000|2021-05-23 16:13:10|12206.53|12086.53|12204.84|12084.84|12208.52|12088.52|12204.31|12084.31|10
1621786400000|2021-05-23 16:13:20|12208.89|12088.89|12193.24|12073.24|12208.89|12088.89|12193.24|12073.24|10
1621786410000|2021-05-23 16:13:30|12188.33|12068.33|12161.82|12041.82|12188.33|12068.33|12161.82|12041.82|10
1621786420000|2021-05-23 16:13:40|12162.43|12042.43|12157.84|12037.84|12162.43|12042.43|12155.58|12035.58|10
1621786430000|2021-05-23 16:13:50|12152.63|12032.63|12133.24|12013.24|12152.63|12032.63|12133.24|12013.24|10
1621786440000|2021-05-23 16:14:00|12125.12|12005.12|12113|11993|12125.12|12005.12|12111.19|11991.19|10
1621786450000|2021-05-23 16:14:10|12114.83|11994.83|12106.78|11986.78|12114.83|11994.83|12104.83|11984.83|10
1621786460000|2021-05-23 16:14:20|12106.16|11986.16|12149.45|12029.45|12149.45|12029.45|12106.16|11986.16|10
1621786470000|2021-05-23 16:14:30|12146.62|12026.62|12135.99|12015.99|12146.62|12026.62|12135.99|12015.99|10
1621786480000|2021-05-23 16:14:40|12137.28|12017.28|12129.14|12009.14|12143.66|12023.66|12128.91|12008.91|10
1621786490000|2021-05-23 16:14:50|12129.5|12009.5|12136.8|12016.8|12136.8|12016.8|12127.43|12007.43|10
1621786500000|2021-05-23 16:15:00|12138.48|12018.48|12156.23|12036.23|12156.23|12036.23|12137.32|12017.32|10
1621786510000|2021-05-23 16:15:10|12156.91|12036.91|12163.98|12043.98|12163.98|12043.98|12155.72|12035.72|10
1621786520000|2021-05-23 16:15:20|12165.25|12045.25|12174.13|12054.13|12174.82|12054.82|12163.52|12043.52|10
1621786530000|2021-05-23 16:15:30|12175.16|12055.16|12170.95|12050.95|12175.16|12055.16|12166.09|12046.09|10
1621786540000|2021-05-23 16:15:40|12172.72|12052.72|12160.37|12040.37|12172.85|12052.85|12160.37|12040.37|10
1621786550000|2021-05-23 16:15:50|12158.6|12038.6|12137.6|12017.6|12158.6|12038.6|12137.21|12017.21|10
1621786560000|2021-05-23 16:16:00|12135.9|12015.9|12105.05|11985.05|12136.94|12016.94|12105.05|11985.05|10
1621786570000|2021-05-23 16:16:10|12101.96|11981.96|12091.64|11971.64|12103.56|11983.56|12091.19|11971.19|10
1621786580000|2021-05-23 16:16:20|12089.77|11969.77|12066.41|11946.41|12089.77|11969.77|12066.41|11946.41|10
1621786590000|2021-05-23 16:16:30|12067.42|11947.42|12046.43|11926.43|12068.12|11948.12|12046.43|11926.43|10
1621786600000|2021-05-23 16:16:40|12044.68|11924.68|12030.15|11910.15|12044.68|11924.68|12027.73|11907.73|10
1621786610000|2021-05-23 16:16:50|12030.1|11910.1|12016.85|11896.85|12030.1|11910.1|12016.47|11896.47|10
1621786620000|2021-05-23 16:17:00|12013.02|11893.02|12001.45|11881.45|12013.26|11893.26|12001.45|11881.45|10
1621786630000|2021-05-23 16:17:10|11999.47|11879.47|11994.31|11874.31|11999.76|11879.76|11994.25|11874.25|10
1621786640000|2021-05-23 16:17:20|11994.86|11874.86|12010.77|11890.77|12010.77|11890.77|11994.86|11874.86|10
1621786650000|2021-05-23 16:17:30|12015.85|11895.85|12032.62|11912.62|12032.62|11912.62|12015.85|11895.85|10
1621786660000|2021-05-23 16:17:40|12029.93|11909.93|12015.1|11895.1|12029.93|11909.93|12015.1|11895.1|10
1621786670000|2021-05-23 16:17:50|12014.49|11894.49|11999.21|11879.21|12014.49|11894.49|11999.21|11879.21|10
1621786680000|2021-05-23 16:18:00|11999.25|11879.25|11982.81|11862.81|11999.25|11879.25|11982.81|11862.81|10
1621786690000|2021-05-23 16:18:10|11978.74|11858.74|11963.06|11843.06|11978.74|11858.74|11963.06|11843.06|10
1621786700000|2021-05-23 16:18:20|11959.71|11839.71|11949.06|11829.06|11959.71|11839.71|11943.57|11823.57|10
1621786710000|2021-05-23 16:18:30|11943.49|11823.49|11953.86|11833.86|11956.87|11836.87|11943.49|11823.49|10
1621786720000|2021-05-23 16:18:40|11957.87|11837.87|11996.44|11876.44|11996.44|11876.44|11957.87|11837.87|10
1621786730000|2021-05-23 16:18:50|11995.06|11875.06|12018.88|11898.88|12022.6|11902.6|11995.01|11875.01|10
1621786740000|2021-05-23 16:19:00|12023.08|11903.08|12047.58|11927.58|12047.58|11927.58|12023.08|11903.08|10
1621786750000|2021-05-23 16:19:10|12050.3|11930.3|12050.9|11930.9|12050.9|11930.9|12040.44|11920.44|10
1621786760000|2021-05-23 16:19:20|12054.2|11934.2|12075.09|11955.09|12075.09|11955.09|12053.27|11933.27|10
1621786770000|2021-05-23 16:19:30|12076.96|11956.96|12113.05|11993.05|12113.05|11993.05|12076.96|11956.96|10
1621786780000|2021-05-23 16:19:40|12117.13|11997.13|12150.84|12030.84|12150.84|12030.84|12117.13|11997.13|10
1621786790000|2021-05-23 16:19:50|12153.9|12033.9|12167.87|12047.87|12168.22|12048.22|12152.16|12032.16|10
1621786800000|2021-05-23 16:20:00|12167.76|12047.76|12169.97|12049.97|12171.87|12051.87|12167.76|12047.76|10
1621786810000|2021-05-23 16:20:10|12166.85|12046.85|12130.65|12010.65|12166.85|12046.85|12130.65|12010.65|10
1621786820000|2021-05-23 16:20:20|12133.36|12013.36|12120.35|12000.35|12134.87|12014.87|12116.99|11996.99|10
1621786830000|2021-05-23 16:20:30|12119.47|11999.47|12090.43|11970.43|12119.47|11999.47|12088.52|11968.52|10
1621786840000|2021-05-23 16:20:40|12090.95|11970.95|12068.07|11948.07|12090.95|11970.95|12068.07|11948.07|10
1621786850000|2021-05-23 16:20:50|12069.15|11949.15|12048.76|11928.76|12069.15|11949.15|12048.76|11928.76|10
1621786860000|2021-05-23 16:21:00|12051.5|11931.5|12078.17|11958.17|12078.17|11958.17|12051.5|11931.5|10
1621786870000|2021-05-23 16:21:10|12077.12|11957.12|12080.27|11960.27|12083.83|11963.83|12077.12|11957.12|10
1621786880000|2021-05-23 16:21:20|12077.79|11957.79|12079.59|11959.59|12083.95|11963.95|12077.79|11957.79|10
1621786890000|2021-05-23 16:21:30|12080.98|11960.98|12072.08|11952.08|12080.98|11960.98|12070.38|11950.38|10
1621786900000|2021-05-23 16:21:40|12074.37|11954.37|12067.41|11947.41|12075.26|11955.26|12066.24|11946.24|10
1621786910000|2021-05-23 16:21:50|12063.29|11943.29|12046.99|11926.99|12063.29|11943.29|12045.26|11925.26|10
1621786920000|2021-05-23 16:22:00|12046.86|11926.86|12036.22|11916.22|12048.59|11928.59|12036.22|11916.22|10
1621786930000|2021-05-23 16:22:10|12034.6|11914.6|12037.97|11917.97|12037.97|11917.97|12029.23|11909.23|10
1621786940000|2021-05-23 16:22:20|12038.4|11918.4|12039.87|11919.87|12042.31|11922.31|12038.08|11918.08|10
1621786950000|2021-05-23 16:22:30|12040|11920|12052.28|11932.28|12052.28|11932.28|12039.31|11919.31|10
1621786960000|2021-05-23 16:22:40|12054.73|11934.73|12056.52|11936.52|12059|11939|12054.73|11934.73|10
1621786970000|2021-05-23 16:22:50|12056.6|11936.6|12061.64|11941.64|12064.01|11944.01|12056.6|11936.6|10
1621786980000|2021-05-23 16:23:00|12061.7|11941.7|12071.87|11951.87|12071.87|11951.87|12060.07|11940.07|10
1621786990000|2021-05-23 16:23:10|12073.3|11953.3|12066.02|11946.02|12076.86|11956.86|12066.02|11946.02|10
1621787000000|2021-05-23 16:23:20|12066.57|11946.57|12037.57|11917.57|12066.57|11946.57|12035.98|11915.98|10
1621787010000|2021-05-23 16:23:30|12037.12|11917.12|12043.3|11923.3|12045.17|11925.17|12037.12|11917.12|10
1621787020000|2021-05-23 16:23:40|12039.77|11919.77|12026.17|11906.17|12039.93|11919.93|12024.71|11904.71|10
1621787030000|2021-05-23 16:23:50|12025.11|11905.11|12004.22|11884.22|12025.11|11905.11|12004.22|11884.22|10
1621787040000|2021-05-23 16:24:00|12003.59|11883.59|11981.11|11861.11|12003.59|11883.59|11980.93|11860.93|10
1621787050000|2021-05-23 16:24:10|11978.9|11858.9|11956.32|11836.32|11980.09|11860.09|11956.32|11836.32|10
1621787060000|2021-05-23 16:24:20|11953.24|11833.24|11948.44|11828.44|11955.12|11835.12|11947.09|11827.09|10
1621787070000|2021-05-23 16:24:30|11946.46|11826.46|11922.94|11802.94|11946.46|11826.46|11922.94|11802.94|10
1621787080000|2021-05-23 16:24:40|11923.5|11803.5|11887.07|11767.07|11923.5|11803.5|11887.04|11767.04|10
1621787090000|2021-05-23 16:24:50|11897.62|11777.62|11863.06|11743.06|11899.11|11779.11|11863.06|11743.06|10
1621787100000|2021-05-23 16:25:00|11862.69|11742.69|11883.79|11763.79|11883.79|11763.79|11860.84|11740.84|10
1621787110000|2021-05-23 16:25:10|11888.52|11768.52|11904.17|11784.17|11904.17|11784.17|11888.28|11768.28|10
1621787120000|2021-05-23 16:25:20|11905.24|11785.24|11905.36|11785.36|11905.36|11785.36|11899.57|11779.57|10
1621787130000|2021-05-23 16:25:30|11905.54|11785.54|11869.78|11749.78|11905.87|11785.87|11869.78|11749.78|10
1621787140000|2021-05-23 16:25:40|11871.27|11751.27|11875.55|11755.55|11875.55|11755.55|11869.22|11749.22|10
1621787150000|2021-05-23 16:25:50|11874.53|11754.53|11868.19|11748.19|11876.94|11756.94|11868.19|11748.19|10
1621787160000|2021-05-23 16:26:00|11867.58|11747.58|11871.45|11751.45|11871.45|11751.45|11859.8|11739.8|10
1621787170000|2021-05-23 16:26:10|11867.3|11747.3|11881.59|11761.59|11881.59|11761.59|11866.62|11746.62|10
1621787180000|2021-05-23 16:26:20|11882.05|11762.05|11880.59|11760.59|11882.05|11762.05|11878.28|11758.28|10
1621787190000|2021-05-23 16:26:30|11880.87|11760.87|11871.28|11751.28|11881.92|11761.92|11871.28|11751.28|10
1621787200000|2021-05-23 16:26:40|11868.5|11748.5|11858.03|11738.03|11870.59|11750.59|11858.03|11738.03|10
1621787210000|2021-05-23 16:26:50|11855.9|11735.9|11846.02|11726.02|11855.9|11735.9|11845.87|11725.87|10
1621787220000|2021-05-23 16:27:00|11845.24|11725.24|11828.4|11708.4|11845.24|11725.24|11827.46|11707.46|10
1621787230000|2021-05-23 16:27:10|11830.55|11710.55|11849.71|11729.71|11849.93|11729.93|11830.29|11710.29|10
1621787240000|2021-05-23 16:27:20|11846.38|11726.38|11845.47|11725.47|11847|11727|11838.15|11718.15|10
1621787250000|2021-05-23 16:27:30|11846.1|11726.1|11846.97|11726.97|11849.7|11729.7|11845.56|11725.56|10
1621787260000|2021-05-23 16:27:40|11848.7|11728.7|11852.2|11732.2|11852.2|11732.2|11844.83|11724.83|10
1621787270000|2021-05-23 16:27:50|11850.47|11730.47|11849.03|11729.03|11854.47|11734.47|11849.03|11729.03|10
1621787280000|2021-05-23 16:28:00|11850.61|11730.61|11856.08|11736.08|11856.08|11736.08|11846.36|11726.36|10
1621787290000|2021-05-23 16:28:10|11857.34|11737.34|11848.97|11728.97|11857.34|11737.34|11848.97|11728.97|10
1621787300000|2021-05-23 16:28:20|11849.06|11729.06|11835.09|11715.09|11849.06|11729.06|11835.09|11715.09|10
1621787310000|2021-05-23 16:28:30|11835.11|11715.11|11824.68|11704.68|11835.11|11715.11|11824.68|11704.68|10
1621787320000|2021-05-23 16:28:40|11824.41|11704.41|11813.28|11693.28|11824.41|11704.41|11813.28|11693.28|10
1621787330000|2021-05-23 16:28:50|11811.34|11691.34|11795.71|11675.71|11811.34|11691.34|11794.79|11674.79|10
1621787340000|2021-05-23 16:29:00|11794.25|11674.25|11781.19|11661.19|11794.25|11674.25|11774.56|11654.56|10
1621787350000|2021-05-23 16:29:10|11779.66|11659.66|11764.5|11644.5|11779.66|11659.66|11764.5|11644.5|10
1621787360000|2021-05-23 16:29:20|11763.64|11643.64|11779.3|11659.3|11779.3|11659.3|11762.92|11642.92|10
1621787370000|2021-05-23 16:29:30|11780.07|11660.07|11783.2|11663.2|11785.05|11665.05|11778.39|11658.39|10
1621787380000|2021-05-23 16:29:40|11784.15|11664.15|11810.02|11690.02|11810.02|11690.02|11784.15|11664.15|10
1621787390000|2021-05-23 16:29:50|11814.98|11694.98|11831.41|11711.41|11831.41|11711.41|11814.98|11694.98|10
1621787400000|2021-05-23 16:30:00|11833.78|11713.78|11864.35|11744.35|11864.35|11744.35|11833.78|11713.78|10
1621787410000|2021-05-23 16:30:10|11876.43|11756.43|11902.91|11782.91|11902.91|11782.91|11876.43|11756.43|10
1621787420000|2021-05-23 16:30:20|11907.09|11787.09|11939.66|11819.66|11939.66|11819.66|11907.09|11787.09|10
1621787430000|2021-05-23 16:30:30|11939.16|11819.16|11958.1|11838.1|11958.1|11838.1|11939.16|11819.16|10
1621787440000|2021-05-23 16:30:40|11961.26|11841.26|11977.85|11857.85|11977.95|11857.95|11961.26|11841.26|10
1621787450000|2021-05-23 16:30:50|11978.44|11858.44|11971.71|11851.71|11978.44|11858.44|11971|11851|10
1621787460000|2021-05-23 16:31:00|11968.03|11848.03|11915.91|11795.91|11968.03|11848.03|11915.91|11795.91|10
1621787470000|2021-05-23 16:31:10|11911.32|11791.32|11878.38|11758.38|11911.32|11791.32|11878.38|11758.38|10
1621787480000|2021-05-23 16:31:20|11874.84|11754.84|11845.15|11725.15|11874.84|11754.84|11845.15|11725.15|10
1621787490000|2021-05-23 16:31:30|11842.09|11722.09|11815.39|11695.39|11842.09|11722.09|11815.39|11695.39|10
1621787500000|2021-05-23 16:31:40|11809.78|11689.78|11799.98|11679.98|11809.78|11689.78|11799.98|11679.98|10
1621787510000|2021-05-23 16:31:50|11795.62|11675.62|11794.56|11674.56|11795.62|11675.62|11789.16|11669.16|10
1621787520000|2021-05-23 16:32:00|11794.25|11674.25|11822.27|11702.27|11822.27|11702.27|11794.25|11674.25|10
1621787530000|2021-05-23 16:32:10|11826.44|11706.44|11861.14|11741.14|11861.14|11741.14|11826.44|11706.44|10
1621787540000|2021-05-23 16:32:20|11865.32|11745.32|11856.19|11736.19|11866.12|11746.12|11856.19|11736.19|10
1621787550000|2021-05-23 16:32:30|11855.92|11735.92|11821.95|11701.95|11855.92|11735.92|11821.95|11701.95|10
1621787560000|2021-05-23 16:32:40|11820.56|11700.56|11794.61|11674.61|11821.12|11701.12|11794.61|11674.61|10
1621787570000|2021-05-23 16:32:50|11788.8|11668.8|11766.48|11646.48|11788.8|11668.8|11766.48|11646.48|10
1621787580000|2021-05-23 16:33:00|11763.34|11643.34|11765.42|11645.42|11765.81|11645.81|11761.17|11641.17|10
1621787590000|2021-05-23 16:33:10|11761.88|11641.88|11763.75|11643.75|11764.88|11644.88|11758.09|11638.09|10
1621787600000|2021-05-23 16:33:20|11758.33|11638.33|11736.89|11616.89|11758.33|11638.33|11736.89|11616.89|10
1621787610000|2021-05-23 16:33:30|11731.98|11611.98|11726.17|11606.17|11731.98|11611.98|11725.37|11605.37|10
1621787620000|2021-05-23 16:33:40|11720.37|11600.37|11714.36|11594.36|11720.37|11600.37|11712.95|11592.95|10
1621787630000|2021-05-23 16:33:50|11713.51|11593.51|11721.94|11601.94|11721.94|11601.94|11713.51|11593.51|10
1621787640000|2021-05-23 16:34:00|11720.84|11600.84|11736.3|11616.3|11737.14|11617.14|11720.84|11600.84|10
1621787650000|2021-05-23 16:34:10|11739.65|11619.65|11748.75|11628.75|11750.16|11630.16|11739.65|11619.65|10
1621787660000|2021-05-23 16:34:20|11749.42|11629.42|11746.53|11626.53|11754.12|11634.12|11746.53|11626.53|10
1621787670000|2021-05-23 16:34:30|11735.25|11615.25|11712.3|11592.3|11735.25|11615.25|11712.22|11592.22|10
1621787680000|2021-05-23 16:34:40|11712.2|11592.2|11698.65|11578.65|11712.2|11592.2|11697.43|11577.43|10
1621787690000|2021-05-23 16:34:50|11698.82|11578.82|11676.91|11556.91|11698.82|11578.82|11676.91|11556.91|10
1621787700000|2021-05-23 16:35:00|11675.7|11555.7|11661.24|11541.24|11675.7|11555.7|11654.51|11534.51|10
1621787710000|2021-05-23 16:35:10|11661.96|11541.96|11666.75|11546.75|11667.27|11547.27|11661.96|11541.96|10
1621787720000|2021-05-23 16:35:20|11664.12|11544.12|11649.89|11529.89|11664.12|11544.12|11649.89|11529.89|10
1621787730000|2021-05-23 16:35:30|11649.57|11529.57|11626.26|11506.26|11649.57|11529.57|11626.26|11506.26|10
1621787740000|2021-05-23 16:35:40|11623.71|11503.71|11615.01|11495.01|11623.71|11503.71|11614.37|11494.37|10
1621787750000|2021-05-23 16:35:50|11616.59|11496.59|11607.27|11487.27|11616.59|11496.59|11607.27|11487.27|10
1621787760000|2021-05-23 16:36:00|11607.03|11487.03|11583.02|11463.02|11607.03|11487.03|11583.02|11463.02|10
1621787770000|2021-05-23 16:36:10|11579.64|11459.64|11584.5|11464.5|11584.92|11464.92|11579.64|11459.64|10
1621787780000|2021-05-23 16:36:20|11587.48|11467.48|11600.11|11480.11|11600.11|11480.11|11587.48|11467.48|10
1621787790000|2021-05-23 16:36:30|11597.51|11477.51|11589.32|11469.32|11597.51|11477.51|11587.9|11467.9|10
1621787800000|2021-05-23 16:36:40|11589.44|11469.44|11589.05|11469.05|11592.26|11472.26|11588.62|11468.62|10
1621787810000|2021-05-23 16:36:50|11589.4|11469.4|11602.52|11482.52|11602.52|11482.52|11589.4|11469.4|10
1621787820000|2021-05-23 16:37:00|11607.33|11487.33|11611.97|11491.97|11619.08|11499.08|11607.33|11487.33|10
1621787830000|2021-05-23 16:37:10|11610.39|11490.39|11604.76|11484.76|11612.66|11492.66|11604.76|11484.76|10
1621787840000|2021-05-23 16:37:20|11604.22|11484.22|11588.65|11468.65|11605.49|11485.49|11588.65|11468.65|10
1621787850000|2021-05-23 16:37:30|11588.89|11468.89|11561.46|11441.46|11588.89|11468.89|11561.46|11441.46|10
1621787860000|2021-05-23 16:37:40|11559.12|11439.12|11538.41|11418.41|11560.33|11440.33|11538.41|11418.41|10
1621787870000|2021-05-23 16:37:50|11539.12|11419.12|11534.83|11414.83|11541.13|11421.13|11534.17|11414.17|10
1621787880000|2021-05-23 16:38:00|11526.16|11406.16|11527.25|11407.25|11528.57|11408.57|11524.7|11404.7|10
1621787890000|2021-05-23 16:38:10|11523.4|11403.4|11497.58|11377.58|11523.4|11403.4|11497.58|11377.58|10
1621787900000|2021-05-23 16:38:20|11497.8|11377.8|11471.48|11351.48|11497.8|11377.8|11471.48|11351.48|10
1621787910000|2021-05-23 16:38:30|11471.53|11351.53|11450.01|11330.01|11471.53|11351.53|11450.01|11330.01|10
1621787920000|2021-05-23 16:38:40|11445.11|11325.11|11441.35|11321.35|11447.58|11327.58|11438.44|11318.44|10
1621787930000|2021-05-23 16:38:50|11436.33|11316.33|11457.63|11337.63|11457.63|11337.63|11436.33|11316.33|10
1621787940000|2021-05-23 16:39:00|11458.17|11338.17|11454.04|11334.04|11462.61|11342.61|11449.91|11329.91|10
1621787950000|2021-05-23 16:39:10|11458.75|11338.75|11481.46|11361.46|11481.46|11361.46|11458.75|11338.75|10
1621787960000|2021-05-23 16:39:20|11479.9|11359.9|11520.4|11400.4|11520.4|11400.4|11479.9|11359.9|10
1621787970000|2021-05-23 16:39:30|11518.93|11398.93|11519.4|11399.4|11520.79|11400.79|11513.16|11393.16|10
1621787980000|2021-05-23 16:39:40|11519.94|11399.94|11535.43|11415.43|11535.43|11415.43|11519.94|11399.94|10
1621787990000|2021-05-23 16:39:50|11530.67|11410.67|11532.45|11412.45|11532.45|11412.45|11529.26|11409.26|10
1621788000000|2021-05-23 16:40:00|11533.06|11413.06|11571.55|11451.55|11571.55|11451.55|11532.73|11412.73|10
1621788010000|2021-05-23 16:40:10|11577.27|11457.27|11614.97|11494.97|11614.97|11494.97|11577.27|11457.27|10
1621788020000|2021-05-23 16:40:20|11618.39|11498.39|11648.27|11528.27|11648.27|11528.27|11618.39|11498.39|10
1621788030000|2021-05-23 16:40:30|11650.25|11530.25|11602.11|11482.11|11650.38|11530.38|11602.11|11482.11|10
1621788040000|2021-05-23 16:40:40|11590.69|11470.69|11579.35|11459.35|11591.63|11471.63|11579.35|11459.35|10
1621788050000|2021-05-23 16:40:50|11574.58|11454.58|11570.28|11450.28|11574.58|11454.58|11568.29|11448.29|10
1621788060000|2021-05-23 16:41:00|11570.62|11450.62|11532.57|11412.57|11570.62|11450.62|11532.57|11412.57|10
1621788070000|2021-05-23 16:41:10|11531.51|11411.51|11518.8|11398.8|11532.47|11412.47|11518.8|11398.8|10
1621788080000|2021-05-23 16:41:20|11515.79|11395.79|11494.54|11374.54|11515.79|11395.79|11494.54|11374.54|10
1621788090000|2021-05-23 16:41:30|11486.24|11366.24|11474.58|11354.58|11486.24|11366.24|11474.58|11354.58|10
1621788100000|2021-05-23 16:41:40|11470.15|11350.15|11448.45|11328.45|11470.15|11350.15|11448.45|11328.45|10
1621788110000|2021-05-23 16:41:50|11441.73|11321.73|11428.03|11308.03|11442.06|11322.06|11428.03|11308.03|10
1621788120000|2021-05-23 16:42:00|11427.24|11307.24|11446.6|11326.6|11446.6|11326.6|11426.98|11306.98|10
1621788130000|2021-05-23 16:42:10|11444.57|11324.57|11444.44|11324.44|11448.11|11328.11|11444.44|11324.44|10
1621788140000|2021-05-23 16:42:20|11440.53|11320.53|11420.09|11300.09|11440.53|11320.53|11420.09|11300.09|10
1621788150000|2021-05-23 16:42:30|11419.49|11299.49|11396.73|11276.73|11419.49|11299.49|11396.73|11276.73|10
1621788160000|2021-05-23 16:42:40|11393.36|11273.36|11389.95|11269.95|11393.36|11273.36|11386.82|11266.82|10
1621788170000|2021-05-23 16:42:50|11391.05|11271.05|11412.07|11292.07|11412.07|11292.07|11391.05|11271.05|10
1621788180000|2021-05-23 16:43:00|11409.36|11289.36|11416.55|11296.55|11419.52|11299.52|11409.36|11289.36|10
1621788190000|2021-05-23 16:43:10|11417.41|11297.41|11412.07|11292.07|11421.32|11301.32|11412.07|11292.07|10
1621788200000|2021-05-23 16:43:20|11408.36|11288.36|11393.1|11273.1|11408.36|11288.36|11391.96|11271.96|10
1621788210000|2021-05-23 16:43:30|11395.84|11275.84|11417.31|11297.31|11419.22|11299.22|11395.84|11275.84|10
1621788220000|2021-05-23 16:43:40|11420.26|11300.26|11442.89|11322.89|11442.89|11322.89|11417.37|11297.37|10
1621788230000|2021-05-23 16:43:50|11438.18|11318.18|11443.02|11323.02|11443.27|11323.27|11432.58|11312.58|10
1621788240000|2021-05-23 16:44:00|11438.25|11318.25|11430.36|11310.36|11438.25|11318.25|11426.8|11306.8|10
1621788250000|2021-05-23 16:44:10|11433.11|11313.11|11459.61|11339.61|11459.61|11339.61|11433.11|11313.11|10
1621788260000|2021-05-23 16:44:20|11465.04|11345.04|11478.93|11358.93|11483.26|11363.26|11465.04|11345.04|10
1621788270000|2021-05-23 16:44:30|11478.2|11358.2|11484.51|11364.51|11484.51|11364.51|11475.93|11355.93|10
1621788280000|2021-05-23 16:44:40|11487.7|11367.7|11486.36|11366.36|11493.83|11373.83|11485.41|11365.41|10
1621788290000|2021-05-23 16:44:50|11487.41|11367.41|11485.87|11365.87|11487.41|11367.41|11478.11|11358.11|10
1621788300000|2021-05-23 16:45:00|11485.76|11365.76|11517.79|11397.79|11517.79|11397.79|11485.76|11365.76|10
1621788310000|2021-05-23 16:45:10|11519.95|11399.95|11557.39|11437.39|11557.8|11437.8|11519.95|11399.95|10
1621788320000|2021-05-23 16:45:20|11556.21|11436.21|11579.35|11459.35|11579.35|11459.35|11556.21|11436.21|10
1621788330000|2021-05-23 16:45:30|11578.05|11458.05|11571.94|11451.94|11578.05|11458.05|11570.01|11450.01|10
1621788340000|2021-05-23 16:45:40|11572.29|11452.29|11578.68|11458.68|11578.68|11458.68|11572.29|11452.29|9
1621788350000|2021-05-23 16:45:50|11582.5|11462.5|11608.95|11488.95|11608.95|11488.95|11582.5|11462.5|10
1621788360000|2021-05-23 16:46:00|11621.23|11501.23|11659.12|11539.12|11659.12|11539.12|11618.68|11498.68|10
1621788370000|2021-05-23 16:46:10|11666.43|11546.43|11700.64|11580.64|11700.64|11580.64|11666.43|11546.43|10
1621788380000|2021-05-23 16:46:20|11701.56|11581.56|11690.15|11570.15|11701.91|11581.91|11690.15|11570.15|10
1621788390000|2021-05-23 16:46:30|11688.38|11568.38|11693.25|11573.25|11693.25|11573.25|11684.4|11564.4|10
1621788400000|2021-05-23 16:46:40|11694.9|11574.9|11705.7|11585.7|11706.37|11586.37|11694.9|11574.9|10
1621788410000|2021-05-23 16:46:50|11705.38|11585.38|11725.05|11605.05|11725.05|11605.05|11705.38|11585.38|10
1621788420000|2021-05-23 16:47:00|11727.31|11607.31|11759.72|11639.72|11759.72|11639.72|11727.31|11607.31|10
1621788430000|2021-05-23 16:47:10|11763.34|11643.34|11808.06|11688.06|11808.06|11688.06|11763.34|11643.34|10
1621788440000|2021-05-23 16:47:20|11812.99|11692.99|11830.69|11710.69|11834.06|11714.06|11812.99|11692.99|10
1621788450000|2021-05-23 16:47:30|11837.46|11717.46|11845.72|11725.72|11846.21|11726.21|11837.46|11717.46|10
1621788460000|2021-05-23 16:47:40|11848.65|11728.65|11857.47|11737.47|11857.97|11737.97|11848.65|11728.65|10
1621788470000|2021-05-23 16:47:50|11857.7|11737.7|11853.14|11733.14|11857.7|11737.7|11851.53|11731.53|10
1621788480000|2021-05-23 16:48:00|11847.89|11727.89|11828.11|11708.11|11847.89|11727.89|11828.11|11708.11|10
1621788490000|2021-05-23 16:48:10|11826.2|11706.2|11796.25|11676.25|11826.2|11706.2|11796.25|11676.25|10
1621788500000|2021-05-23 16:48:20|11795.31|11675.31|11774.61|11654.61|11795.31|11675.31|11774.61|11654.61|10
1621788510000|2021-05-23 16:48:30|11771.28|11651.28|11733.05|11613.05|11771.28|11651.28|11732.23|11612.23|10
1621788520000|2021-05-23 16:48:40|11732.71|11612.71|11742.69|11622.69|11744.15|11624.15|11732.71|11612.71|10
1621788530000|2021-05-23 16:48:50|11745.13|11625.13|11757.56|11637.56|11757.56|11637.56|11743.55|11623.55|10
1621788540000|2021-05-23 16:49:00|11756.2|11636.2|11753.61|11633.61|11756.2|11636.2|11751.08|11631.08|10
1621788550000|2021-05-23 16:49:10|11754.1|11634.1|11765.66|11645.66|11766.64|11646.64|11754.1|11634.1|10
1621788560000|2021-05-23 16:49:20|11763.03|11643.03|11779.91|11659.91|11779.91|11659.91|11763.03|11643.03|10
1621788570000|2021-05-23 16:49:30|11778.41|11658.41|11797.93|11677.93|11800.32|11680.32|11778.41|11658.41|10
1621788580000|2021-05-23 16:49:40|11795.87|11675.87|11798.63|11678.63|11799|11679|11794.64|11674.64|10
1621788590000|2021-05-23 16:49:50|11799.62|11679.62|11806.41|11686.41|11806.56|11686.56|11799.62|11679.62|10
1621788600000|2021-05-23 16:50:00|11807.81|11687.81|11839.78|11719.78|11839.78|11719.78|11807.81|11687.81|10
1621788610000|2021-05-23 16:50:10|11839.35|11719.35|11896.36|11776.36|11896.36|11776.36|11839.35|11719.35|10
1621788620000|2021-05-23 16:50:20|11900|11780|11932.42|11812.42|11934.48|11814.48|11900|11780|10
1621788630000|2021-05-23 16:50:30|11934.95|11814.95|11944.29|11824.29|11944.29|11824.29|11932.52|11812.52|10
1621788640000|2021-05-23 16:50:40|11942.47|11822.47|11953.08|11833.08|11953.08|11833.08|11941.33|11821.33|10
1621788650000|2021-05-23 16:50:50|11952.67|11832.67|11976.75|11856.75|11976.75|11856.75|11952.67|11832.67|10
1621788660000|2021-05-23 16:51:00|11981.32|11861.32|11969.59|11849.59|11984.76|11864.76|11968.97|11848.97|10
1621788670000|2021-05-23 16:51:10|11967.26|11847.26|11956.48|11836.48|11967.26|11847.26|11956.48|11836.48|10
1621788680000|2021-05-23 16:51:20|11956.55|11836.55|11941.99|11821.99|11958.11|11838.11|11941.99|11821.99|10
1621788690000|2021-05-23 16:51:30|11938.9|11818.9|11939.54|11819.54|11939.54|11819.54|11929.75|11809.75|10
1621788700000|2021-05-23 16:51:40|11939.78|11819.78|11945.56|11825.56|11950.49|11830.49|11938.52|11818.52|10
1621788710000|2021-05-23 16:51:50|11943.22|11823.22|11958.92|11838.92|11958.92|11838.92|11943.22|11823.22|10
1621788720000|2021-05-23 16:52:00|11960.99|11840.99|11974.57|11854.57|11976.07|11856.07|11960.99|11840.99|10
1621788730000|2021-05-23 16:52:10|11972.29|11852.29|11968.73|11848.73|11974.95|11854.95|11966.8|11846.8|10
1621788740000|2021-05-23 16:52:20|11969.79|11849.79|11985.11|11865.11|11985.11|11865.11|11969.79|11849.79|10
1621788750000|2021-05-23 16:52:30|11987.32|11867.32|12007.44|11887.44|12007.44|11887.44|11986.59|11866.59|10
1621788760000|2021-05-23 16:52:40|12007.4|11887.4|12013.08|11893.08|12013.83|11893.83|12007.4|11887.4|10
1621788770000|2021-05-23 16:52:50|12012.37|11892.37|12034.39|11914.39|12034.39|11914.39|12012.37|11892.37|10
1621788780000|2021-05-23 16:53:00|12036.15|11916.15|12056.5|11936.5|12061.79|11941.79|12036.15|11916.15|10
1621788790000|2021-05-23 16:53:10|12055.26|11935.26|12056.15|11936.15|12057.62|11937.62|12053.65|11933.65|10
1621788800000|2021-05-23 16:53:20|12055.45|11935.45|12070.84|11950.84|12070.84|11950.84|12055.45|11935.45|10
1621788810000|2021-05-23 16:53:30|12072.45|11952.45|12082.85|11962.85|12084.43|11964.43|12069.79|11949.79|10
1621788820000|2021-05-23 16:53:40|12084.06|11964.06|12082|11962|12084.11|11964.11|12078.17|11958.17|10
1621788830000|2021-05-23 16:53:50|12082.67|11962.67|12077.7|11957.7|12082.67|11962.67|12077.7|11957.7|10
1621788840000|2021-05-23 16:54:00|12077.72|11957.72|12052.43|11932.43|12077.72|11957.72|12052.43|11932.43|10
1621788850000|2021-05-23 16:54:10|12048.81|11928.81|12050.8|11930.8|12050.8|11930.8|12041.5|11921.5|10
1621788860000|2021-05-23 16:54:20|12055.12|11935.12|12054.04|11934.04|12058.6|11938.6|12053.69|11933.69|10
1621788870000|2021-05-23 16:54:30|12055.47|11935.47|12079.1|11959.1|12079.1|11959.1|12055.47|11935.47|10
1621788880000|2021-05-23 16:54:40|12083.31|11963.31|12111.21|11991.21|12111.21|11991.21|12083.31|11963.31|10
1621788890000|2021-05-23 16:54:50|12111.83|11991.83|12131.67|12011.67|12133.63|12013.63|12111.83|11991.83|10
1621788900000|2021-05-23 16:55:00|12131.99|12011.99|12145.71|12025.71|12145.71|12025.71|12131.99|12011.99|10
1621788910000|2021-05-23 16:55:10|12145.18|12025.18|12186.68|12066.68|12186.68|12066.68|12145.18|12025.18|10
1621788920000|2021-05-23 16:55:20|12189.74|12069.74|12225.02|12105.02|12225.02|12105.02|12189.74|12069.74|9
1621788930000|2021-05-23 16:55:30|12226.1|12106.1|12248.6|12128.6|12257.51|12137.51|12226.1|12106.1|10
1621788940000|2021-05-23 16:55:40|12247.12|12127.12|12241.2|12121.2|12252|12132|12241.2|12121.2|10
1621788950000|2021-05-23 16:55:50|12241.84|12121.84|12236.89|12116.89|12241.84|12121.84|12234.62|12114.62|10
1621788960000|2021-05-23 16:56:00|12232.9|12112.9|12232.18|12112.18|12233.58|12113.58|12225.35|12105.35|10
1621788970000|2021-05-23 16:56:10|12233.93|12113.93|12231.25|12111.25|12233.93|12113.93|12226.22|12106.22|10
1621788980000|2021-05-23 16:56:20|12229.95|12109.95|12238.09|12118.09|12238.67|12118.67|12229.95|12109.95|9
1621788990000|2021-05-23 16:56:30|12242.53|12122.53|12278.01|12158.01|12278.01|12158.01|12242.53|12122.53|10
1621789000000|2021-05-23 16:56:40|12278.94|12158.94|12280.31|12160.31|12284.41|12164.41|12276.86|12156.86|10
1621789010000|2021-05-23 16:56:50|12281.63|12161.63|12267.52|12147.52|12281.63|12161.63|12267.22|12147.22|10
1621789020000|2021-05-23 16:57:00|12265.22|12145.22|12220.99|12100.99|12265.22|12145.22|12220.99|12100.99|10
1621789030000|2021-05-23 16:57:10|12219.78|12099.78|12200.12|12080.12|12219.78|12099.78|12200.12|12080.12|10
1621789040000|2021-05-23 16:57:20|12198.35|12078.35|12170.83|12050.83|12198.35|12078.35|12170.83|12050.83|10
1621789050000|2021-05-23 16:57:30|12169.16|12049.16|12138.75|12018.75|12169.16|12049.16|12138.75|12018.75|10
1621789060000|2021-05-23 16:57:40|12138.96|12018.96|12131.14|12011.14|12138.96|12018.96|12128.19|12008.19|10
1621789070000|2021-05-23 16:57:50|12131.76|12011.76|12130.99|12010.99|12132.66|12012.66|12129.67|12009.67|10
1621789080000|2021-05-23 16:58:00|12131.59|12011.59|12122.31|12002.31|12136.76|12016.76|12122.31|12002.31|10
1621789090000|2021-05-23 16:58:10|12119.02|11999.02|12102.17|11982.17|12119.02|11999.02|12102.17|11982.17|10
1621789100000|2021-05-23 16:58:20|12100.86|11980.86|12096.98|11976.98|12101.49|11981.49|12092.42|11972.42|10
1621789110000|2021-05-23 16:58:30|12098.83|11978.83|12103.05|11983.05|12103.05|11983.05|12097.38|11977.38|10
1621789120000|2021-05-23 16:58:40|12103.71|11983.71|12126.45|12006.45|12126.45|12006.45|12103.71|11983.71|10
1621789130000|2021-05-23 16:58:50|12129.24|12009.24|12148.19|12028.19|12148.19|12028.19|12127.96|12007.96|10
1621789140000|2021-05-23 16:59:00|12144.55|12024.55|12121.45|12001.45|12145.8|12025.8|12121.45|12001.45|10
1621789150000|2021-05-23 16:59:10|12118.12|11998.12|12097.94|11977.94|12118.47|11998.47|12097.94|11977.94|10
1621789160000|2021-05-23 16:59:20|12096.61|11976.61|12074.45|11954.45|12096.61|11976.61|12074.45|11954.45|10
1621789170000|2021-05-23 16:59:30|12071.75|11951.75|12058.45|11938.45|12071.75|11951.75|12058.45|11938.45|10
1621789180000|2021-05-23 16:59:40|12057.73|11937.73|12046.32|11926.32|12057.73|11937.73|12044.95|11924.95|10
1621789190000|2021-05-23 16:59:50|12046.71|11926.71|12048.49|11928.49|12049.11|11929.11|12042.14|11922.14|10
1621789200000|2021-05-23 17:00:00|12050.21|11930.21|12054.66|11934.66|12057.85|11937.85|12048.99|11928.99|10
1621789210000|2021-05-23 17:00:10|12053.49|11933.49|12044.21|11924.21|12058.9|11938.9|12040.4|11920.4|10
1621789220000|2021-05-23 17:00:20|12044.16|11924.16|12027.75|11907.75|12044.31|11924.31|12027.75|11907.75|10
1621789230000|2021-05-23 17:00:30|12024.35|11904.35|12059.41|11939.41|12059.41|11939.41|12024.35|11904.35|10
1621789240000|2021-05-23 17:00:40|12063.01|11943.01|12107.87|11987.87|12107.87|11987.87|12063.01|11943.01|10
1621789250000|2021-05-23 17:00:50|12104.06|11984.06|12133.36|12013.36|12136.37|12016.37|12104.06|11984.06|10
1621789260000|2021-05-23 17:01:00|12138.83|12018.83|12160.48|12040.48|12160.48|12040.48|12138.83|12018.83|10
1621789270000|2021-05-23 17:01:10|12163.73|12043.73|12205.78|12085.78|12205.78|12085.78|12163.73|12043.73|10
1621789280000|2021-05-23 17:01:20|12209.97|12089.97|12242.22|12122.22|12243.18|12123.18|12209.97|12089.97|10
1621789290000|2021-05-23 17:01:30|12243.49|12123.49|12264.39|12144.39|12264.39|12144.39|12243.49|12123.49|10
1621789300000|2021-05-23 17:01:40|12267.2|12147.2|12287.63|12167.63|12287.63|12167.63|12267.2|12147.2|10
1621789310000|2021-05-23 17:01:50|12290.73|12170.73|12297.64|12177.64|12301.53|12181.53|12290.73|12170.73|10
1621789320000|2021-05-23 17:02:00|12297.36|12177.36|12287.5|12167.5|12300.36|12180.36|12287.5|12167.5|10
1621789330000|2021-05-23 17:02:10|12287.88|12167.88|12298.02|12178.02|12298.02|12178.02|12286.68|12166.68|10
1621789340000|2021-05-23 17:02:20|12299.08|12179.08|12315.03|12195.03|12318.65|12198.65|12299.08|12179.08|10
1621789350000|2021-05-23 17:02:30|12312.54|12192.54|12283.83|12163.83|12312.54|12192.54|12283.8|12163.8|10
1621789360000|2021-05-23 17:02:40|12282.88|12162.88|12277.91|12157.91|12283.82|12163.82|12276.2|12156.2|10
1621789370000|2021-05-23 17:02:50|12278.72|12158.72|12292.02|12172.02|12292.62|12172.62|12278.72|12158.72|10
1621789380000|2021-05-23 17:03:00|12291.96|12171.96|12317.14|12197.14|12317.14|12197.14|12291.96|12171.96|10
1621789390000|2021-05-23 17:03:10|12318.56|12198.56|12346.56|12226.56|12346.56|12226.56|12318.27|12198.27|10
1621789400000|2021-05-23 17:03:20|12354.03|12234.03|12401.18|12281.18|12401.18|12281.18|12354.03|12234.03|10
1621789410000|2021-05-23 17:03:30|12404.39|12284.39|12472.78|12352.78|12472.78|12352.78|12404.39|12284.39|10
1621789420000|2021-05-23 17:03:40|12473.95|12353.95|12470.92|12350.92|12488.61|12368.61|12470.92|12350.92|10
1621789430000|2021-05-23 17:03:50|12457.54|12337.54|12463.8|12343.8|12465.84|12345.84|12455|12335|10
1621789440000|2021-05-23 17:04:00|12468.98|12348.98|12462.98|12342.98|12475.23|12355.23|12460.75|12340.75|10
1621789450000|2021-05-23 17:04:10|12458.53|12338.53|12452.28|12332.28|12458.53|12338.53|12445|12325|10
1621789460000|2021-05-23 17:04:20|12455.94|12335.94|12465.9|12345.9|12468.01|12348.01|12455.94|12335.94|10
1621789470000|2021-05-23 17:04:30|12464.07|12344.07|12463.03|12343.03|12464.07|12344.07|12454|12334|10
1621789480000|2021-05-23 17:04:40|12472.62|12352.62|12528.37|12408.37|12528.37|12408.37|12472.62|12352.62|10
1621789490000|2021-05-23 17:04:50|12530.16|12410.16|12559.77|12439.77|12560.54|12440.54|12530.16|12410.16|10
1621789500000|2021-05-23 17:05:00|12561.31|12441.31|12575.26|12455.26|12576.78|12456.78|12559.15|12439.15|10
1621789510000|2021-05-23 17:05:10|12575.98|12455.98|12607.18|12487.18|12610.55|12490.55|12575.92|12455.92|10
1621789520000|2021-05-23 17:05:20|12609.31|12489.31|12655.35|12535.35|12655.35|12535.35|12609.31|12489.31|10
1621789530000|2021-05-23 17:05:30|12656.35|12536.35|12693.81|12573.81|12693.81|12573.81|12656.35|12536.35|10
1621789540000|2021-05-23 17:05:40|12695.46|12575.46|12704.63|12584.63|12707.73|12587.73|12695.46|12575.46|10
1621789550000|2021-05-23 17:05:50|12699.3|12579.3|12708.02|12588.02|12708.02|12588.02|12699.3|12579.3|10
1621789560000|2021-05-23 17:06:00|12701.57|12581.57|12685.74|12565.74|12703.2|12583.2|12685.74|12565.74|10
1621789570000|2021-05-23 17:06:10|12687.47|12567.47|12644.97|12524.97|12687.47|12567.47|12644.97|12524.97|10
1621789580000|2021-05-23 17:06:20|12646.92|12526.92|12639.94|12519.94|12652.36|12532.36|12639.94|12519.94|10
1621789590000|2021-05-23 17:06:30|12637.41|12517.41|12624|12504|12637.41|12517.41|12624|12504|10
1621789600000|2021-05-23 17:06:40|12627.03|12507.03|12638.38|12518.38|12640.77|12520.77|12627.03|12507.03|10
1621789610000|2021-05-23 17:06:50|12638.08|12518.08|12692.56|12572.56|12692.56|12572.56|12638.08|12518.08|10
1621789620000|2021-05-23 17:07:00|12701.22|12581.22|12735.48|12615.48|12735.48|12615.48|12701.22|12581.22|10
1621789630000|2021-05-23 17:07:10|12730.4|12610.4|12778.54|12658.54|12778.54|12658.54|12730.4|12610.4|10
1621789640000|2021-05-23 17:07:20|12785.8|12665.8|12832.73|12712.73|12832.73|12712.73|12785.8|12665.8|10
1621789650000|2021-05-23 17:07:30|12836.34|12716.34|12859.79|12739.79|12859.79|12739.79|12835.88|12715.88|10
1621789660000|2021-05-23 17:07:40|12860.57|12740.57|12865|12745|12868.49|12748.49|12860.57|12740.57|10
1621789670000|2021-05-23 17:07:50|12859.63|12739.63|12836.24|12716.24|12860.54|12740.54|12836.24|12716.24|10
1621789680000|2021-05-23 17:08:00|12834.37|12714.37|12816.36|12696.36|12834.66|12714.66|12816.36|12696.36|10
1621789690000|2021-05-23 17:08:10|12811.86|12691.86|12778.66|12658.66|12811.86|12691.86|12778.59|12658.59|10
1621789700000|2021-05-23 17:08:20|12776.71|12656.71|12716.68|12596.68|12776.71|12656.71|12716.68|12596.68|10
1621789710000|2021-05-23 17:08:30|12717.61|12597.61|12727.65|12607.65|12729.13|12609.13|12716.89|12596.89|10
1621789720000|2021-05-23 17:08:40|12733.56|12613.56|12781.7|12661.7|12781.7|12661.7|12733.56|12613.56|10
1621789730000|2021-05-23 17:08:50|12771.29|12651.29|12812.84|12692.84|12812.84|12692.84|12771.29|12651.29|10
1621789740000|2021-05-23 17:09:00|12810.93|12690.93|12824.2|12704.2|12824.2|12704.2|12810.93|12690.93|10
1621789750000|2021-05-23 17:09:10|12826.84|12706.84|12840.07|12720.07|12840.07|12720.07|12826.84|12706.84|10
1621789760000|2021-05-23 17:09:20|12844.13|12724.13|12831.43|12711.43|12847.16|12727.16|12831.43|12711.43|10
1621789770000|2021-05-23 17:09:30|12829.19|12709.19|12803.38|12683.38|12829.19|12709.19|12803.25|12683.25|10
1621789780000|2021-05-23 17:09:40|12798.05|12678.05|12798.89|12678.89|12798.89|12678.89|12786.67|12666.67|10
1621789790000|2021-05-23 17:09:50|12795.03|12675.03|12780.16|12660.16|12795.03|12675.03|12779.51|12659.51|9
1621789800000|2021-05-23 17:10:00|12784.4|12664.4|12743.46|12623.46|12784.4|12664.4|12743.46|12623.46|10
1621789810000|2021-05-23 17:10:10|12739.31|12619.31|12720.27|12600.27|12739.31|12619.31|12720.27|12600.27|10
1621789820000|2021-05-23 17:10:20|12722.31|12602.31|12698.27|12578.27|12722.31|12602.31|12698.27|12578.27|10
1621789830000|2021-05-23 17:10:30|12697.96|12577.96|12693.02|12573.02|12699.2|12579.2|12691.76|12571.76|10
1621789840000|2021-05-23 17:10:40|12690.86|12570.86|12674.53|12554.53|12690.86|12570.86|12672.24|12552.24|10
1621789850000|2021-05-23 17:10:50|12668.97|12548.97|12653.3|12533.3|12668.97|12548.97|12653.3|12533.3|10
1621789860000|2021-05-23 17:11:00|12652.22|12532.22|12652.88|12532.88|12656|12536|12650.1|12530.1|10
1621789870000|2021-05-23 17:11:10|12655.45|12535.45|12704.38|12584.38|12704.38|12584.38|12655.45|12535.45|10
1621789880000|2021-05-23 17:11:20|12706.68|12586.68|12704.41|12584.41|12711.67|12591.67|12703.76|12583.76|10
1621789890000|2021-05-23 17:11:30|12705.46|12585.46|12689.98|12569.98|12708.67|12588.67|12688.94|12568.94|10
1621789900000|2021-05-23 17:11:40|12690.5|12570.5|12664.83|12544.83|12690.5|12570.5|12664.83|12544.83|10
1621789910000|2021-05-23 17:11:50|12663.16|12543.16|12653.73|12533.73|12663.16|12543.16|12653.62|12533.62|10
1621789920000|2021-05-23 17:12:00|12651.96|12531.96|12650.78|12530.78|12651.96|12531.96|12644.4|12524.4|10
1621789930000|2021-05-23 17:12:10|12649.85|12529.85|12625.01|12505.01|12651.94|12531.94|12625.01|12505.01|10
1621789940000|2021-05-23 17:12:20|12623.16|12503.16|12627.04|12507.04|12634.93|12514.93|12622.43|12502.43|10
1621789950000|2021-05-23 17:12:30|12627.38|12507.38|12635.63|12515.63|12637.22|12517.22|12627.38|12507.38|10
1621789960000|2021-05-23 17:12:40|12639.42|12519.42|12646.17|12526.17|12646.17|12526.17|12637.81|12517.81|10
1621789970000|2021-05-23 17:12:50|12645.22|12525.22|12642.51|12522.51|12647|12527|12642.36|12522.36|10
1621789980000|2021-05-23 17:13:00|12640.04|12520.04|12642.06|12522.06|12643.41|12523.41|12635.33|12515.33|10
1621789990000|2021-05-23 17:13:10|12642.03|12522.03|12636.61|12516.61|12646.87|12526.87|12636.61|12516.61|10
1621790000000|2021-05-23 17:13:20|12637.12|12517.12|12633.8|12513.8|12637.12|12517.12|12631.01|12511.01|10
1621790010000|2021-05-23 17:13:30|12631.18|12511.18|12624.73|12504.73|12631.35|12511.35|12624.73|12504.73|10
1621790020000|2021-05-23 17:13:40|12618.85|12498.85|12613.61|12493.61|12618.85|12498.85|12613.61|12493.61|10
1621790030000|2021-05-23 17:13:50|12606.22|12486.22|12600.78|12480.78|12606.22|12486.22|12594.04|12474.04|10
1621790040000|2021-05-23 17:14:00|12599.75|12479.75|12626.48|12506.48|12626.48|12506.48|12599.75|12479.75|10
1621790050000|2021-05-23 17:14:10|12630.24|12510.24|12661.16|12541.16|12661.16|12541.16|12630.24|12510.24|10
1621790060000|2021-05-23 17:14:20|12661.71|12541.71|12672.98|12552.98|12672.98|12552.98|12660.57|12540.57|10
1621790070000|2021-05-23 17:14:30|12676.24|12556.24|12691.25|12571.25|12691.25|12571.25|12675.76|12555.76|10
1621790080000|2021-05-23 17:14:40|12690.72|12570.72|12696.81|12576.81|12696.81|12576.81|12688.94|12568.94|10
1621790090000|2021-05-23 17:14:50|12697.04|12577.04|12686.9|12566.9|12697.04|12577.04|12683.81|12563.81|10
1621790100000|2021-05-23 17:15:00|12687.75|12567.75|12664.16|12544.16|12690.98|12570.98|12664.16|12544.16|10
1621790110000|2021-05-23 17:15:10|12664.54|12544.54|12627.33|12507.33|12664.54|12544.54|12627.33|12507.33|10
1621790120000|2021-05-23 17:15:20|12625.77|12505.77|12609.82|12489.82|12625.77|12505.77|12609.82|12489.82|10
1621790130000|2021-05-23 17:15:30|12608.37|12488.37|12580.9|12460.9|12608.37|12488.37|12580.9|12460.9|10
1621790140000|2021-05-23 17:15:40|12580.17|12460.17|12556.74|12436.74|12580.17|12460.17|12555.38|12435.38|10
1621790150000|2021-05-23 17:15:50|12556.62|12436.62|12539.17|12419.17|12556.62|12436.62|12539.17|12419.17|10
1621790160000|2021-05-23 17:16:00|12538.47|12418.47|12542.54|12422.54|12542.87|12422.87|12534.62|12414.62|10
1621790170000|2021-05-23 17:16:10|12542.12|12422.12|12537.37|12417.37|12542.61|12422.61|12537.37|12417.37|10
1621790180000|2021-05-23 17:16:20|12535.54|12415.54|12532.83|12412.83|12535.54|12415.54|12531.95|12411.95|10
1621790190000|2021-05-23 17:16:30|12531.24|12411.24|12540.92|12420.92|12540.92|12420.92|12531.08|12411.08|9
1621790200000|2021-05-23 17:16:40|12541.47|12421.47|12533.08|12413.08|12541.47|12421.47|12533.08|12413.08|10
1621790210000|2021-05-23 17:16:50|12532.15|12412.15|12527.76|12407.76|12532.15|12412.15|12526.04|12406.04|10
1621790220000|2021-05-23 17:17:00|12526.6|12406.6|12523.57|12403.57|12528.59|12408.59|12523.57|12403.57|10
1621790230000|2021-05-23 17:17:10|12523.52|12403.52|12520.76|12400.76|12526.56|12406.56|12519.84|12399.84|9
1621790240000|2021-05-23 17:17:20|12522.41|12402.41|12497.36|12377.36|12522.41|12402.41|12497.36|12377.36|10
1621790250000|2021-05-23 17:17:30|12495.7|12375.7|12454.64|12334.64|12495.7|12375.7|12454.64|12334.64|10
1621790260000|2021-05-23 17:17:40|12451.27|12331.27|12417.8|12297.8|12451.27|12331.27|12417.8|12297.8|10
1621790270000|2021-05-23 17:17:50|12418.51|12298.51|12407.63|12287.63|12418.51|12298.51|12406.96|12286.96|10
1621790280000|2021-05-23 17:18:00|12408.37|12288.37|12409.28|12289.28|12411.72|12291.72|12407.76|12287.76|10
1621790290000|2021-05-23 17:18:10|12412|12292|12427.04|12307.04|12427.04|12307.04|12411.12|12291.12|10
1621790300000|2021-05-23 17:18:20|12425.9|12305.9|12417.88|12297.88|12425.9|12305.9|12417.88|12297.88|10
1621790310000|2021-05-23 17:18:30|12415.62|12295.62|12403.14|12283.14|12415.62|12295.62|12403.14|12283.14|10
1621790320000|2021-05-23 17:18:40|12403.69|12283.69|12413.86|12293.86|12413.92|12293.92|12401.32|12281.32|10
1621790330000|2021-05-23 17:18:50|12412.39|12292.39|12409.79|12289.79|12412.39|12292.39|12407.32|12287.32|10
1621790340000|2021-05-23 17:19:00|12411.01|12291.01|12410.66|12290.66|12411.41|12291.41|12407.41|12287.41|10
1621790350000|2021-05-23 17:19:10|12409.17|12289.17|12413.27|12293.27|12413.27|12293.27|12409.17|12289.17|9
1621790360000|2021-05-23 17:19:20|12415.15|12295.15|12450.65|12330.65|12450.65|12330.65|12415.15|12295.15|10
1621790370000|2021-05-23 17:19:30|12456.88|12336.88|12506.15|12386.15|12506.15|12386.15|12456.88|12336.88|10
1621790380000|2021-05-23 17:19:40|12508.44|12388.44|12503.71|12383.71|12509.77|12389.77|12496.86|12376.86|10
1621790390000|2021-05-23 17:19:50|12506.13|12386.13|12492.67|12372.67|12506.13|12386.13|12492.67|12372.67|10
1621790400000|2021-05-23 17:20:00|12492.59|12372.59|12477.11|12357.11|12492.63|12372.63|12477.11|12357.11|10
1621790410000|2021-05-23 17:20:10|12472.82|12352.82|12441.91|12321.91|12475.23|12355.23|12441.91|12321.91|10
1621790420000|2021-05-23 17:20:20|12441.87|12321.87|12413.05|12293.05|12441.87|12321.87|12413.05|12293.05|10
1621790430000|2021-05-23 17:20:30|12415.04|12295.04|12400.94|12280.94|12415.04|12295.04|12400.94|12280.94|10
1621790440000|2021-05-23 17:20:40|12399.24|12279.24|12390.74|12270.74|12399.24|12279.24|12389.58|12269.58|10
1621790450000|2021-05-23 17:20:50|12389.38|12269.38|12391.59|12271.59|12398.79|12278.79|12389.13|12269.13|10
1621790460000|2021-05-23 17:21:00|12393.88|12273.88|12387.01|12267.01|12400.04|12280.04|12386.53|12266.53|10
1621790470000|2021-05-23 17:21:10|12387.35|12267.35|12390.96|12270.96|12391.86|12271.86|12382.76|12262.76|10
1621790480000|2021-05-23 17:21:20|12391.49|12271.49|12398.7|12278.7|12398.81|12278.81|12391.49|12271.49|10
1621790490000|2021-05-23 17:21:30|12397.01|12277.01|12400.11|12280.11|12400.16|12280.16|12395.78|12275.78|10
1621790500000|2021-05-23 17:21:40|12395.66|12275.66|12392.38|12272.38|12399.14|12279.14|12390.29|12270.29|10
1621790510000|2021-05-23 17:21:50|12390.74|12270.74|12395.14|12275.14|12395.14|12275.14|12390.38|12270.38|10
1621790520000|2021-05-23 17:22:00|12394.68|12274.68|12439.62|12319.62|12439.62|12319.62|12394.68|12274.68|10
1621790530000|2021-05-23 17:22:10|12446.54|12326.54|12474.5|12354.5|12474.66|12354.66|12446.54|12326.54|10
1621790540000|2021-05-23 17:22:20|12470.98|12350.98|12466.66|12346.66|12472.67|12352.67|12462.46|12342.46|10
1621790550000|2021-05-23 17:22:30|12470.7|12350.7|12458.77|12338.77|12470.7|12350.7|12458.77|12338.77|10
1621790560000|2021-05-23 17:22:40|12454.38|12334.38|12434.02|12314.02|12454.38|12334.38|12434.02|12314.02|10
1621790570000|2021-05-23 17:22:50|12430.99|12310.99|12412.64|12292.64|12431.34|12311.34|12412.64|12292.64|10
1621790580000|2021-05-23 17:23:00|12408.1|12288.1|12384.8|12264.8|12409.1|12289.1|12384.8|12264.8|10
1621790590000|2021-05-23 17:23:10|12383.96|12263.96|12400.13|12280.13|12400.13|12280.13|12383.03|12263.03|10
1621790600000|2021-05-23 17:23:20|12400.12|12280.12|12404.53|12284.53|12404.53|12284.53|12400.12|12280.12|10
1621790610000|2021-05-23 17:23:30|12405.9|12285.9|12432.92|12312.92|12432.92|12312.92|12405.9|12285.9|10
1621790620000|2021-05-23 17:23:40|12432.71|12312.71|12439.91|12319.91|12439.91|12319.91|12431.35|12311.35|10
1621790630000|2021-05-23 17:23:50|12442.5|12322.5|12443.7|12323.7|12443.78|12323.78|12436.06|12316.06|10
1621790640000|2021-05-23 17:24:00|12445.22|12325.22|12450.36|12330.36|12450.36|12330.36|12445.22|12325.22|10
1621790650000|2021-05-23 17:24:10|12450.45|12330.45|12486.21|12366.21|12486.21|12366.21|12450.45|12330.45|10
1621790660000|2021-05-23 17:24:20|12488.08|12368.08|12524.3|12404.3|12524.67|12404.67|12488.08|12368.08|10
1621790670000|2021-05-23 17:24:30|12528.01|12408.01|12522.94|12402.94|12528.01|12408.01|12520.56|12400.56|10
1621790680000|2021-05-23 17:24:40|12528.95|12408.95|12533.06|12413.06|12533.06|12413.06|12528.19|12408.19|10
1621790690000|2021-05-23 17:24:50|12533.59|12413.59|12524.91|12404.91|12534.72|12414.72|12524.91|12404.91|10
1621790700000|2021-05-23 17:25:00|12524.17|12404.17|12518.39|12398.39|12524.17|12404.17|12518.39|12398.39|10
1621790710000|2021-05-23 17:25:10|12519.29|12399.29|12527.41|12407.41|12527.41|12407.41|12519.28|12399.28|10
1621790720000|2021-05-23 17:25:20|12527.72|12407.72|12525.65|12405.65|12530.17|12410.17|12525.65|12405.65|10
1621790730000|2021-05-23 17:25:30|12528.02|12408.02|12539.74|12419.74|12539.74|12419.74|12523.04|12403.04|10
1621790740000|2021-05-23 17:25:40|12539.49|12419.49|12562.69|12442.69|12562.69|12442.69|12539.49|12419.49|10
1621790750000|2021-05-23 17:25:50|12563.56|12443.56|12562.27|12442.27|12563.99|12443.99|12560.13|12440.13|10
1621790760000|2021-05-23 17:26:00|12560.26|12440.26|12555.83|12435.83|12563.8|12443.8|12555.83|12435.83|10
1621790770000|2021-05-23 17:26:10|12552.33|12432.33|12534.7|12414.7|12552.33|12432.33|12534.7|12414.7|10
1621790780000|2021-05-23 17:26:20|12535.65|12415.65|12536.55|12416.55|12537.75|12417.75|12531.96|12411.96|10
1621790790000|2021-05-23 17:26:30|12536.05|12416.05|12533.5|12413.5|12536.05|12416.05|12529.96|12409.96|10
1621790800000|2021-05-23 17:26:40|12532.2|12412.2|12529.27|12409.27|12532.2|12412.2|12529.27|12409.27|10
1621790810000|2021-05-23 17:26:50|12530.27|12410.27|12517.55|12397.55|12531.37|12411.37|12517.55|12397.55|10
1621790820000|2021-05-23 17:27:00|12515.07|12395.07|12500.28|12380.28|12516.17|12396.17|12500.28|12380.28|10
1621790830000|2021-05-23 17:27:10|12494.75|12374.75|12468.68|12348.68|12494.75|12374.75|12468.68|12348.68|10
1621790840000|2021-05-23 17:27:20|12467.5|12347.5|12448.1|12328.1|12467.5|12347.5|12448.1|12328.1|10
1621790850000|2021-05-23 17:27:30|12447.7|12327.7|12447.21|12327.21|12447.7|12327.7|12444.93|12324.93|10
1621790860000|2021-05-23 17:27:40|12448.47|12328.47|12470.87|12350.87|12471.18|12351.18|12448.47|12328.47|10
1621790870000|2021-05-23 17:27:50|12473.45|12353.45|12523.08|12403.08|12523.08|12403.08|12473.45|12353.45|10
1621790880000|2021-05-23 17:28:00|12525.61|12405.61|12529.19|12409.19|12532.31|12412.31|12525.61|12405.61|10
1621790890000|2021-05-23 17:28:10|12530.47|12410.47|12524.3|12404.3|12531.48|12411.48|12524.13|12404.13|10
1621790900000|2021-05-23 17:28:20|12525.45|12405.45|12538.27|12418.27|12538.34|12418.34|12525.45|12405.45|10
1621790910000|2021-05-23 17:28:30|12539.84|12419.84|12555.48|12435.48|12555.48|12435.48|12539.84|12419.84|10
1621790920000|2021-05-23 17:28:40|12556.02|12436.02|12561.97|12441.97|12561.97|12441.97|12556.02|12436.02|10
1621790930000|2021-05-23 17:28:50|12559.53|12439.53|12560.84|12440.84|12561.38|12441.38|12555.86|12435.86|10
1621790940000|2021-05-23 17:29:00|12560.71|12440.71|12545.27|12425.27|12560.77|12440.77|12545.27|12425.27|10
1621790950000|2021-05-23 17:29:10|12541.76|12421.76|12536.68|12416.68|12541.76|12421.76|12533.3|12413.3|10
1621790960000|2021-05-23 17:29:20|12537.66|12417.66|12521.79|12401.79|12537.66|12417.66|12521.79|12401.79|10
1621790970000|2021-05-23 17:29:30|12519.37|12399.37|12508.38|12388.38|12519.37|12399.37|12508.38|12388.38|10
1621790980000|2021-05-23 17:29:40|12506.12|12386.12|12523.05|12403.05|12523.05|12403.05|12505.24|12385.24|10
1621790990000|2021-05-23 17:29:50|12520.75|12400.75|12525.86|12405.86|12527.92|12407.92|12518.92|12398.92|10
1621791000000|2021-05-23 17:30:00|12525.67|12405.67|12529.66|12409.66|12531.96|12411.96|12522.93|12402.93|10
1621791010000|2021-05-23 17:30:10|12529.02|12409.02|12537.18|12417.18|12537.18|12417.18|12529.02|12409.02|10
1621791020000|2021-05-23 17:30:20|12539.93|12419.93|12538.66|12418.66|12544.06|12424.06|12538.66|12418.66|10
1621791030000|2021-05-23 17:30:30|12535.59|12415.59|12509.63|12389.63|12535.59|12415.59|12509.63|12389.63|10
1621791040000|2021-05-23 17:30:40|12506.41|12386.41|12495.6|12375.6|12506.41|12386.41|12495.6|12375.6|10
1621791050000|2021-05-23 17:30:50|12493.05|12373.05|12487.85|12367.85|12494.02|12374.02|12487.85|12367.85|10
1621791060000|2021-05-23 17:31:00|12486.32|12366.32|12473.27|12353.27|12486.32|12366.32|12473.27|12353.27|10
1621791070000|2021-05-23 17:31:10|12473.61|12353.61|12464.11|12344.11|12473.61|12353.61|12464.11|12344.11|10
1621791080000|2021-05-23 17:31:20|12463.2|12343.2|12462.59|12342.59|12463.64|12343.64|12461.57|12341.57|10
1621791090000|2021-05-23 17:31:30|12461.47|12341.47|12440.57|12320.57|12461.47|12341.47|12440.57|12320.57|10
1621791100000|2021-05-23 17:31:40|12437.48|12317.48|12429.95|12309.95|12437.48|12317.48|12429.95|12309.95|10
1621791110000|2021-05-23 17:31:50|12429.79|12309.79|12416.38|12296.38|12429.79|12309.79|12415.13|12295.13|10
1621791120000|2021-05-23 17:32:00|12416.54|12296.54|12406.12|12286.12|12417.05|12297.05|12406.12|12286.12|10
1621791130000|2021-05-23 17:32:10|12404.16|12284.16|12390.76|12270.76|12404.16|12284.16|12390.76|12270.76|10
1621791140000|2021-05-23 17:32:20|12390.36|12270.36|12379.68|12259.68|12390.36|12270.36|12379.68|12259.68|10
1621791150000|2021-05-23 17:32:30|12379.03|12259.03|12358.22|12238.22|12379.37|12259.37|12358.22|12238.22|10
1621791160000|2021-05-23 17:32:40|12356.74|12236.74|12349.64|12229.64|12356.74|12236.74|12348.91|12228.91|10
1621791170000|2021-05-23 17:32:50|12348.63|12228.63|12345.38|12225.38|12348.63|12228.63|12343.96|12223.96|10
1621791180000|2021-05-23 17:33:00|12346.53|12226.53|12352.89|12232.89|12356.41|12236.41|12346.53|12226.53|10
1621791190000|2021-05-23 17:33:10|12352.19|12232.19|12354.25|12234.25|12354.25|12234.25|12351.39|12231.39|10
1621791200000|2021-05-23 17:33:20|12355.28|12235.28|12357.61|12237.61|12358.14|12238.14|12354.95|12234.95|10
1621791210000|2021-05-23 17:33:30|12359.16|12239.16|12390.88|12270.88|12390.88|12270.88|12359.16|12239.16|10
1621791220000|2021-05-23 17:33:40|12392.01|12272.01|12399.59|12279.59|12399.59|12279.59|12391.94|12271.94|10
1621791230000|2021-05-23 17:33:50|12399.52|12279.52|12392.23|12272.23|12400.9|12280.9|12392.23|12272.23|10
1621791240000|2021-05-23 17:34:00|12388.37|12268.37|12392.51|12272.51|12392.51|12272.51|12388.37|12268.37|10
1621791250000|2021-05-23 17:34:10|12394.66|12274.66|12405.78|12285.78|12405.78|12285.78|12394.66|12274.66|10
1621791260000|2021-05-23 17:34:20|12407.41|12287.41|12407.76|12287.76|12411.06|12291.06|12407.41|12287.41|10
1621791270000|2021-05-23 17:34:30|12408.7|12288.7|12381.13|12261.13|12408.7|12288.7|12381.13|12261.13|10
1621791280000|2021-05-23 17:34:40|12381.22|12261.22|12382.42|12262.42|12382.42|12262.42|12378.82|12258.82|10
1621791290000|2021-05-23 17:34:50|12377.28|12257.28|12378.48|12258.48|12379.88|12259.88|12377.28|12257.28|10
1621791300000|2021-05-23 17:35:00|12376.55|12256.55|12382.55|12262.55|12382.55|12262.55|12373.44|12253.44|10
1621791310000|2021-05-23 17:35:10|12383.34|12263.34|12400.92|12280.92|12400.92|12280.92|12383.34|12263.34|10
1621791320000|2021-05-23 17:35:20|12403.68|12283.68|12419.83|12299.83|12419.83|12299.83|12403.68|12283.68|10
1621791330000|2021-05-23 17:35:30|12421.24|12301.24|12430.73|12310.73|12430.73|12310.73|12421.24|12301.24|10
1621791340000|2021-05-23 17:35:40|12431.62|12311.62|12423.75|12303.75|12431.62|12311.62|12423.75|12303.75|10
1621791350000|2021-05-23 17:35:50|12423.67|12303.67|12410.06|12290.06|12423.67|12303.67|12410.06|12290.06|10
1621791360000|2021-05-23 17:36:00|12408.08|12288.08|12394.71|12274.71|12409.24|12289.24|12394.61|12274.61|10
1621791370000|2021-05-23 17:36:10|12394.03|12274.03|12389.14|12269.14|12394.03|12274.03|12386.49|12266.49|10
1621791380000|2021-05-23 17:36:20|12389.26|12269.26|12392.16|12272.16|12392.77|12272.77|12389.11|12269.11|9
1621791390000|2021-05-23 17:36:30|12391.14|12271.14|12403.24|12283.24|12403.24|12283.24|12391.14|12271.14|10
1621791400000|2021-05-23 17:36:40|12409.91|12289.91|12427.36|12307.36|12427.36|12307.36|12408.76|12288.76|10
1621791410000|2021-05-23 17:36:50|12428.41|12308.41|12432.44|12312.44|12433.2|12313.2|12427.83|12307.83|10
1621791420000|2021-05-23 17:37:00|12432.45|12312.45|12436.48|12316.48|12436.67|12316.67|12430.49|12310.49|10
1621791430000|2021-05-23 17:37:10|12438.4|12318.4|12450.49|12330.49|12450.49|12330.49|12438.4|12318.4|10
1621791440000|2021-05-23 17:37:20|12451.54|12331.54|12456.02|12336.02|12456.76|12336.76|12451.09|12331.09|10
1621791450000|2021-05-23 17:37:30|12455.48|12335.48|12466.78|12346.78|12466.78|12346.78|12455.48|12335.48|10
1621791460000|2021-05-23 17:37:40|12465.97|12345.97|12452.45|12332.45|12468.15|12348.15|12452.45|12332.45|10
1621791470000|2021-05-23 17:37:50|12451.45|12331.45|12444.73|12324.73|12452.75|12332.75|12444.73|12324.73|10
1621791480000|2021-05-23 17:38:00|12442.06|12322.06|12437.72|12317.72|12443.78|12323.78|12437.72|12317.72|10
1621791490000|2021-05-23 17:38:10|12438.43|12318.43|12440.28|12320.28|12440.28|12320.28|12435.75|12315.75|10
1621791500000|2021-05-23 17:38:20|12439.66|12319.66|12443.32|12323.32|12443.32|12323.32|12439.66|12319.66|10
1621791510000|2021-05-23 17:38:30|12442.51|12322.51|12454.49|12334.49|12454.49|12334.49|12442.51|12322.51|10
1621791520000|2021-05-23 17:38:40|12458.85|12338.85|12473.5|12353.5|12473.5|12353.5|12458.77|12338.77|10
1621791530000|2021-05-23 17:38:50|12475.63|12355.63|12478.08|12358.08|12479.27|12359.27|12474.65|12354.65|10
1621791540000|2021-05-23 17:39:00|12479.58|12359.58|12477.28|12357.28|12479.79|12359.79|12473.62|12353.62|10
1621791550000|2021-05-23 17:39:10|12478.89|12358.89|12487.72|12367.72|12487.72|12367.72|12478.89|12358.89|10
1621791560000|2021-05-23 17:39:20|12487.3|12367.3|12487.35|12367.35|12488.58|12368.58|12486.43|12366.43|10
1621791570000|2021-05-23 17:39:30|12488.26|12368.26|12487.54|12367.54|12489.5|12369.5|12486.96|12366.96|10
1621791580000|2021-05-23 17:39:40|12487.55|12367.55|12507.07|12387.07|12508.2|12388.2|12487.55|12367.55|10
1621791590000|2021-05-23 17:39:50|12507.13|12387.13|12514.55|12394.55|12520.35|12400.35|12506.76|12386.76|9
1621791600000|2021-05-23 17:40:00|12513.77|12393.77|12544.45|12424.45|12544.45|12424.45|12513.42|12393.42|10
1621791610000|2021-05-23 17:40:10|12545.65|12425.65|12551.29|12431.29|12551.29|12431.29|12544.42|12424.42|10
1621791620000|2021-05-23 17:40:20|12550.25|12430.25|12572.5|12452.5|12572.5|12452.5|12549.42|12429.42|10
1621791630000|2021-05-23 17:40:30|12576.24|12456.24|12603.53|12483.53|12604.54|12484.54|12576.24|12456.24|10
1621791640000|2021-05-23 17:40:40|12603.99|12483.99|12613.81|12493.81|12614.62|12494.62|12603.99|12483.99|10
1621791650000|2021-05-23 17:40:50|12615.05|12495.05|12622.95|12502.95|12623.43|12503.43|12615.05|12495.05|10
1621791660000|2021-05-23 17:41:00|12620.8|12500.8|12616.92|12496.92|12623.18|12503.18|12616.92|12496.92|10
1621791670000|2021-05-23 17:41:10|12616.07|12496.07|12602.36|12482.36|12616.07|12496.07|12602.36|12482.36|10
1621791680000|2021-05-23 17:41:20|12600.75|12480.75|12605.27|12485.27|12605.27|12485.27|12600.75|12480.75|10
1621791690000|2021-05-23 17:41:30|12606.52|12486.52|12633.1|12513.1|12633.1|12513.1|12606.52|12486.52|10
1621791700000|2021-05-23 17:41:40|12639.18|12519.18|12633.41|12513.41|12641.54|12521.54|12633.41|12513.41|10
1621791710000|2021-05-23 17:41:50|12634.51|12514.51|12640.85|12520.85|12640.85|12520.85|12633.44|12513.44|10
1621791720000|2021-05-23 17:42:00|12641.47|12521.47|12633.77|12513.77|12642.56|12522.56|12633.77|12513.77|10
1621791730000|2021-05-23 17:42:10|12632.07|12512.07|12614.22|12494.22|12632.07|12512.07|12614.22|12494.22|10
1621791740000|2021-05-23 17:42:20|12611.84|12491.84|12608.72|12488.72|12611.84|12491.84|12605.72|12485.72|10
1621791750000|2021-05-23 17:42:30|12606.35|12486.35|12608.41|12488.41|12608.41|12488.41|12604.51|12484.51|10
1621791760000|2021-05-23 17:42:40|12611.51|12491.51|12610.92|12490.92|12611.51|12491.51|12608.14|12488.14|10
1621791770000|2021-05-23 17:42:50|12609.41|12489.41|12607.64|12487.64|12609.69|12489.69|12607.64|12487.64|10
1621791780000|2021-05-23 17:43:00|12606.42|12486.42|12594.59|12474.59|12606.58|12486.58|12594.59|12474.59|10
1621791790000|2021-05-23 17:43:10|12591.33|12471.33|12587.52|12467.52|12591.33|12471.33|12587.32|12467.32|9
1621791800000|2021-05-23 17:43:20|12587.01|12467.01|12579.93|12459.93|12587.01|12467.01|12579.93|12459.93|10
1621791810000|2021-05-23 17:43:30|12577.07|12457.07|12574.42|12454.42|12580.08|12460.08|12574.42|12454.42|10
1621791820000|2021-05-23 17:43:40|12571.06|12451.06|12562.73|12442.73|12571.06|12451.06|12562.33|12442.33|10
1621791830000|2021-05-23 17:43:50|12562.38|12442.38|12557.82|12437.82|12562.38|12442.38|12557.18|12437.18|10
1621791840000|2021-05-23 17:44:00|12560.77|12440.77|12559.39|12439.39|12561.23|12441.23|12559.39|12439.39|10
1621791850000|2021-05-23 17:44:10|12557.24|12437.24|12554.6|12434.6|12557.24|12437.24|12554.2|12434.2|10
1621791860000|2021-05-23 17:44:20|12553.91|12433.91|12559.39|12439.39|12559.95|12439.95|12553.91|12433.91|10
1621791870000|2021-05-23 17:44:30|12557.3|12437.3|12527.06|12407.06|12557.3|12437.3|12527.06|12407.06|10
1621791880000|2021-05-23 17:44:40|12524.81|12404.81|12519.12|12399.12|12524.81|12404.81|12518.82|12398.82|10
1621791890000|2021-05-23 17:44:50|12518.31|12398.31|12520.24|12400.24|12520.24|12400.24|12517.39|12397.39|10
1621791900000|2021-05-23 17:45:00|12520.22|12400.22|12505.43|12385.43|12520.86|12400.86|12505.43|12385.43|10
1621791910000|2021-05-23 17:45:10|12503.37|12383.37|12501.12|12381.12|12503.37|12383.37|12495.76|12375.76|10
1621791920000|2021-05-23 17:45:20|12503.63|12383.63|12507.66|12387.66|12509.51|12389.51|12503.63|12383.63|10
1621791930000|2021-05-23 17:45:30|12506.44|12386.44|12500.67|12380.67|12506.81|12386.81|12500.67|12380.67|10
1621791940000|2021-05-23 17:45:40|12499.93|12379.93|12496.97|12376.97|12500.54|12380.54|12496.32|12376.32|10
1621791950000|2021-05-23 17:45:50|12498.54|12378.54|12506.53|12386.53|12508.03|12388.03|12498.44|12378.44|10
1621791960000|2021-05-23 17:46:00|12506.71|12386.71|12519.05|12399.05|12519.81|12399.81|12506.71|12386.71|10
1621791970000|2021-05-23 17:46:10|12522.44|12402.44|12536.84|12416.84|12538.4|12418.4|12522.44|12402.44|10
1621791980000|2021-05-23 17:46:20|12539.79|12419.79|12536.19|12416.19|12543.88|12423.88|12536.19|12416.19|10
1621791990000|2021-05-23 17:46:30|12533.09|12413.09|12517.08|12397.08|12533.09|12413.09|12513.54|12393.54|10
1621792000000|2021-05-23 17:46:40|12518.65|12398.65|12522.17|12402.17|12522.96|12402.96|12518.58|12398.58|10
1621792010000|2021-05-23 17:46:50|12521.33|12401.33|12522.64|12402.64|12522.64|12402.64|12519.09|12399.09|10
1621792020000|2021-05-23 17:47:00|12527.58|12407.58|12539.32|12419.32|12539.32|12419.32|12525.17|12405.17|10
1621792030000|2021-05-23 17:47:10|12549.89|12429.89|12583.97|12463.97|12583.97|12463.97|12549.89|12429.89|10
1621792040000|2021-05-23 17:47:20|12588.22|12468.22|12593.79|12473.79|12593.79|12473.79|12588.22|12468.22|10
1621792050000|2021-05-23 17:47:30|12596.13|12476.13|12607.72|12487.72|12610.23|12490.23|12596.13|12476.13|10
1621792060000|2021-05-23 17:47:40|12605.49|12485.49|12602.01|12482.01|12605.49|12485.49|12598.53|12478.53|10
1621792070000|2021-05-23 17:47:50|12604.49|12484.49|12610.92|12490.92|12610.92|12490.92|12603.06|12483.06|10
1621792080000|2021-05-23 17:48:00|12611.98|12491.98|12621.55|12501.55|12622.03|12502.03|12611.92|12491.92|10
1621792090000|2021-05-23 17:48:10|12620.4|12500.4|12609.64|12489.64|12620.4|12500.4|12608.96|12488.96|10
1621792100000|2021-05-23 17:48:20|12608.53|12488.53|12601.43|12481.43|12608.53|12488.53|12601.32|12481.32|10
1621792110000|2021-05-23 17:48:30|12601.38|12481.38|12607.58|12487.58|12607.82|12487.82|12601.38|12481.38|10
1621792120000|2021-05-23 17:48:40|12608.95|12488.95|12614.67|12494.67|12614.92|12494.92|12608.95|12488.95|10
1621792130000|2021-05-23 17:48:50|12618.94|12498.94|12626.5|12506.5|12626.64|12506.64|12618.94|12498.94|10
1621792140000|2021-05-23 17:49:00|12628.28|12508.28|12613.39|12493.39|12628.75|12508.75|12613.39|12493.39|10
1621792150000|2021-05-23 17:49:10|12606.3|12486.3|12593.35|12473.35|12606.3|12486.3|12593.35|12473.35|10
1621792160000|2021-05-23 17:49:20|12586.48|12466.48|12575.47|12455.47|12586.48|12466.48|12575.47|12455.47|10
1621792170000|2021-05-23 17:49:30|12573.03|12453.03|12570.8|12450.8|12573.03|12453.03|12568.16|12448.16|10
1621792180000|2021-05-23 17:49:40|12567.48|12447.48|12561.33|12441.33|12567.48|12447.48|12561.33|12441.33|10
1621792190000|2021-05-23 17:49:50|12562.27|12442.27|12565.47|12445.47|12565.47|12445.47|12562.27|12442.27|10
1621792200000|2021-05-23 17:50:00|12565.06|12445.06|12560.18|12440.18|12565.06|12445.06|12559.6|12439.6|10
1621792210000|2021-05-23 17:50:10|12561.79|12441.79|12590.63|12470.63|12590.63|12470.63|12561.79|12441.79|10
1621792220000|2021-05-23 17:50:20|12592|12472|12602.89|12482.89|12603.41|12483.41|12592|12472|10
1621792230000|2021-05-23 17:50:30|12599.84|12479.84|12593.41|12473.41|12599.84|12479.84|12593.41|12473.41|10
1621792240000|2021-05-23 17:50:40|12593.36|12473.36|12587.84|12467.84|12593.36|12473.36|12587.84|12467.84|10
1621792250000|2021-05-23 17:50:50|12585.19|12465.19|12579.94|12459.94|12585.19|12465.19|12579.94|12459.94|10
1621792260000|2021-05-23 17:51:00|12576.17|12456.17|12560.21|12440.21|12576.17|12456.17|12560.21|12440.21|10
1621792270000|2021-05-23 17:51:10|12557.08|12437.08|12549.1|12429.1|12557.08|12437.08|12549.08|12429.08|10
1621792280000|2021-05-23 17:51:20|12549.51|12429.51|12543.63|12423.63|12549.51|12429.51|12542.69|12422.69|10
1621792290000|2021-05-23 17:51:30|12543.53|12423.53|12533.59|12413.59|12544.33|12424.33|12533.59|12413.59|9
1621792300000|2021-05-23 17:51:40|12531.8|12411.8|12519.48|12399.48|12531.8|12411.8|12519.48|12399.48|10
1621792310000|2021-05-23 17:51:50|12517.13|12397.13|12515.78|12395.78|12517.13|12397.13|12514.38|12394.38|10
1621792320000|2021-05-23 17:52:00|12514.73|12394.73|12501.87|12381.87|12515.5|12395.5|12501.87|12381.87|10
1621792330000|2021-05-23 17:52:10|12500.49|12380.49|12495.8|12375.8|12502.29|12382.29|12495.8|12375.8|10
1621792340000|2021-05-23 17:52:20|12496.44|12376.44|12489.2|12369.2|12496.5|12376.5|12488.89|12368.89|10
1621792350000|2021-05-23 17:52:30|12488.01|12368.01|12484.49|12364.49|12489.01|12369.01|12483.96|12363.96|10
1621792360000|2021-05-23 17:52:40|12486|12366|12486.89|12366.89|12486.89|12366.89|12485.1|12365.1|10
1621792370000|2021-05-23 17:52:50|12486.16|12366.16|12483.36|12363.36|12487.15|12367.15|12482.88|12362.88|10
1621792380000|2021-05-23 17:53:00|12482.36|12362.36|12494.03|12374.03|12494.03|12374.03|12480.66|12360.66|10
1621792390000|2021-05-23 17:53:10|12496.78|12376.78|12514.82|12394.82|12514.82|12394.82|12494.91|12374.91|10
1621792400000|2021-05-23 17:53:20|12517.16|12397.16|12523.25|12403.25|12524.79|12404.79|12516.23|12396.23|10
1621792410000|2021-05-23 17:53:30|12523.09|12403.09|12531.72|12411.72|12531.72|12411.72|12523.09|12403.09|10
1621792420000|2021-05-23 17:53:40|12532.73|12412.73|12531.64|12411.64|12532.73|12412.73|12530.5|12410.5|10
1621792430000|2021-05-23 17:53:50|12531.05|12411.05|12527.72|12407.72|12532.31|12412.31|12527.6|12407.6|10
1621792440000|2021-05-23 17:54:00|12527.96|12407.96|12518.65|12398.65|12529.6|12409.6|12518.65|12398.65|10
1621792450000|2021-05-23 17:54:10|12517.13|12397.13|12512.5|12392.5|12517.13|12397.13|12512.45|12392.45|10
1621792460000|2021-05-23 17:54:20|12506.23|12386.23|12492.3|12372.3|12506.23|12386.23|12492.3|12372.3|10
1621792470000|2021-05-23 17:54:30|12490.83|12370.83|12482.9|12362.9|12490.83|12370.83|12482.26|12362.26|10
1621792480000|2021-05-23 17:54:40|12483.68|12363.68|12478.15|12358.15|12483.68|12363.68|12478.15|12358.15|10
1621792490000|2021-05-23 17:54:50|12478.08|12358.08|12476.89|12356.89|12479.25|12359.25|12476.89|12356.89|10
1621792500000|2021-05-23 17:55:00|12475.31|12355.31|12462.89|12342.89|12475.31|12355.31|12462.89|12342.89|10
1621792510000|2021-05-23 17:55:10|12463.72|12343.72|12463.28|12343.28|12466.7|12346.7|12463.28|12343.28|9
1621792520000|2021-05-23 17:55:20|12461.37|12341.37|12460.04|12340.04|12462.69|12342.69|12458.6|12338.6|10
1621792530000|2021-05-23 17:55:30|12461.02|12341.02|12462.93|12342.93|12463.89|12343.89|12460.68|12340.68|10
1621792540000|2021-05-23 17:55:40|12463.48|12343.48|12461.44|12341.44|12465.03|12345.03|12461.44|12341.44|10
1621792550000|2021-05-23 17:55:50|12463.13|12343.13|12467.11|12347.11|12467.62|12347.62|12463.13|12343.13|10
1621792560000|2021-05-23 17:56:00|12467.71|12347.71|12468.81|12348.81|12470.21|12350.21|12467.49|12347.49|10
1621792570000|2021-05-23 17:56:10|12468.52|12348.52|12472.35|12352.35|12472.42|12352.42|12468.52|12348.52|10
1621792580000|2021-05-23 17:56:20|12472.88|12352.88|12472.49|12352.49|12472.88|12352.88|12472.08|12352.08|9
1621792590000|2021-05-23 17:56:30|12473.16|12353.16|12478.04|12358.04|12478.04|12358.04|12472.31|12352.31|10
1621792600000|2021-05-23 17:56:40|12480.28|12360.28|12488.24|12368.24|12488.94|12368.94|12480.28|12360.28|10
1621792610000|2021-05-23 17:56:50|12488.31|12368.31|12491.08|12371.08|12491.47|12371.47|12488.31|12368.31|10
1621792620000|2021-05-23 17:57:00|12489.79|12369.79|12497.15|12377.15|12497.15|12377.15|12489.79|12369.79|10
1621792630000|2021-05-23 17:57:10|12497.05|12377.05|12490.96|12370.96|12497.05|12377.05|12490.96|12370.96|10
1621792640000|2021-05-23 17:57:20|12489.64|12369.64|12489.22|12369.22|12491.01|12371.01|12489.22|12369.22|10
1621792650000|2021-05-23 17:57:30|12487.01|12367.01|12473.1|12353.1|12487.01|12367.01|12472.92|12352.92|10
1621792660000|2021-05-23 17:57:40|12470.36|12350.36|12462|12342|12470.36|12350.36|12462|12342|10
1621792670000|2021-05-23 17:57:50|12461.07|12341.07|12455.38|12335.38|12461.07|12341.07|12452.65|12332.65|10
1621792680000|2021-05-23 17:58:00|12456.06|12336.06|12462.62|12342.62|12462.62|12342.62|12455.57|12335.57|10
1621792690000|2021-05-23 17:58:10|12462.68|12342.68|12451.88|12331.88|12463.28|12343.28|12451.74|12331.74|10
1621792700000|2021-05-23 17:58:20|12450.44|12330.44|12443.13|12323.13|12451.18|12331.18|12443.13|12323.13|10
1621792710000|2021-05-23 17:58:30|12442.78|12322.78|12435.25|12315.25|12442.78|12322.78|12435.25|12315.25|10
1621792720000|2021-05-23 17:58:40|12432.44|12312.44|12421.58|12301.58|12432.44|12312.44|12421.58|12301.58|10
1621792730000|2021-05-23 17:58:50|12420.78|12300.78|12417.49|12297.49|12422.57|12302.57|12417.49|12297.49|10
1621792740000|2021-05-23 17:59:00|12416.39|12296.39|12400.89|12280.89|12416.51|12296.51|12400.89|12280.89|10
1621792750000|2021-05-23 17:59:10|12397.22|12277.22|12385.79|12265.79|12397.22|12277.22|12385.79|12265.79|10
1621792760000|2021-05-23 17:59:20|12385.07|12265.07|12391.5|12271.5|12391.92|12271.92|12384.72|12264.72|10
1621792770000|2021-05-23 17:59:30|12390.71|12270.71|12385.11|12265.11|12391.62|12271.62|12384.55|12264.55|10
1621792780000|2021-05-23 17:59:40|12382.63|12262.63|12377.22|12257.22|12382.63|12262.63|12376.89|12256.89|10
1621792790000|2021-05-23 17:59:50|12376.72|12256.72|12381.72|12261.72|12381.85|12261.85|12376.72|12256.72|10
1621792800000|2021-05-23 18:00:00|12382.59|12262.59|12393.1|12273.1|12395.84|12275.84|12382.59|12262.59|10
1621792810000|2021-05-23 18:00:10|12389.9|12269.9|12370.3|12250.3|12389.9|12269.9|12370.3|12250.3|10
1621792820000|2021-05-23 18:00:20|12363.62|12243.62|12327.18|12207.18|12363.62|12243.62|12327.18|12207.18|10
1621792830000|2021-05-23 18:00:30|12326.08|12206.08|12256.88|12136.88|12326.08|12206.08|12256.88|12136.88|10
1621792840000|2021-05-23 18:00:40|12258.35|12138.35|12260.86|12140.86|12265.58|12145.58|12258.35|12138.35|10
1621792850000|2021-05-23 18:00:50|12255.23|12135.23|12244.52|12124.52|12255.23|12135.23|12244.52|12124.52|10
1621792860000|2021-05-23 18:01:00|12245.41|12125.41|12237.82|12117.82|12245.41|12125.41|12237.82|12117.82|10
1621792870000|2021-05-23 18:01:10|12238.29|12118.29|12222.9|12102.9|12238.29|12118.29|12220.59|12100.59|10
1621792880000|2021-05-23 18:01:20|12218.64|12098.64|12189.85|12069.85|12218.64|12098.64|12189.85|12069.85|10
1621792890000|2021-05-23 18:01:30|12184.79|12064.79|12165.95|12045.95|12184.79|12064.79|12165.48|12045.48|10
1621792900000|2021-05-23 18:01:40|12166.23|12046.23|12165.34|12045.34|12166.23|12046.23|12162.16|12042.16|10
1621792910000|2021-05-23 18:01:50|12167.26|12047.26|12159.7|12039.7|12167.26|12047.26|12159.7|12039.7|10
1621792920000|2021-05-23 18:02:00|12154.05|12034.05|12115.74|11995.74|12154.05|12034.05|12115.74|11995.74|10
1621792930000|2021-05-23 18:02:10|12112.75|11992.75|12105.42|11985.42|12116.63|11996.63|12101.85|11981.85|10
1621792940000|2021-05-23 18:02:20|12106.49|11986.49|12116.46|11996.46|12121.25|12001.25|12106.49|11986.49|10
1621792950000|2021-05-23 18:02:30|12112.86|11992.86|12111.51|11991.51|12113.12|11993.12|12109.13|11989.13|9
1621792960000|2021-05-23 18:02:40|12110.96|11990.96|12119.14|11999.14|12119.14|11999.14|12110.96|11990.96|10
1621792970000|2021-05-23 18:02:50|12121.96|12001.96|12134.31|12014.31|12134.31|12014.31|12121.96|12001.96|10
1621792980000|2021-05-23 18:03:00|12132.69|12012.69|12132.14|12012.14|12132.69|12012.69|12129.18|12009.18|10
1621792990000|2021-05-23 18:03:10|12125.74|12005.74|12095.59|11975.59|12125.74|12005.74|12094.78|11974.78|10
1621793000000|2021-05-23 18:03:20|12088.34|11968.34|12042.74|11922.74|12088.34|11968.34|12042.74|11922.74|10
1621793010000|2021-05-23 18:03:30|12042.07|11922.07|12006.47|11886.47|12042.07|11922.07|12006.47|11886.47|10
1621793020000|2021-05-23 18:03:40|11996.86|11876.86|11991.71|11871.71|11996.86|11876.86|11984.55|11864.55|10
1621793030000|2021-05-23 18:03:50|11989.39|11869.39|12000.08|11880.08|12002.03|11882.03|11986.87|11866.87|10
1621793040000|2021-05-23 18:04:00|12000.21|11880.21|12002.91|11882.91|12002.91|11882.91|11996.79|11876.79|10
1621793050000|2021-05-23 18:04:10|12003.49|11883.49|12003.03|11883.03|12006.12|11886.12|12000.8|11880.8|10
1621793060000|2021-05-23 18:04:20|12007.25|11887.25|12012.21|11892.21|12021.21|11901.21|12007.25|11887.25|10
1621793070000|2021-05-23 18:04:30|12009.75|11889.75|12004.9|11884.9|12011.67|11891.67|12004.9|11884.9|10
1621793080000|2021-05-23 18:04:40|12000.14|11880.14|11997.33|11877.33|12008.83|11888.83|11996.29|11876.29|10
1621793090000|2021-05-23 18:04:50|11996.07|11876.07|11983.69|11863.69|11996.07|11876.07|11983.1|11863.1|10
1621793100000|2021-05-23 18:05:00|11980.83|11860.83|11993.01|11873.01|11993.01|11873.01|11977.83|11857.83|10
1621793110000|2021-05-23 18:05:10|11997.28|11877.28|12008.26|11888.26|12011.38|11891.38|11997.28|11877.28|10
1621793120000|2021-05-23 18:05:20|12012.92|11892.92|12006.41|11886.41|12024.28|11904.28|12006.41|11886.41|10
1621793130000|2021-05-23 18:05:30|12001.82|11881.82|12002.72|11882.72|12002.72|11882.72|11997.31|11877.31|10
1621793140000|2021-05-23 18:05:40|12001.56|11881.56|12008.94|11888.94|12011.02|11891.02|12001.56|11881.56|10
1621793150000|2021-05-23 18:05:50|12007.73|11887.73|12027.8|11907.8|12027.8|11907.8|12005.35|11885.35|10
1621793160000|2021-05-23 18:06:00|12036.33|11916.33|12080.14|11960.14|12080.14|11960.14|12036.33|11916.33|10
1621793170000|2021-05-23 18:06:10|12092.83|11972.83|12117.3|11997.3|12120.85|12000.85|12091.87|11971.87|10
1621793180000|2021-05-23 18:06:20|12119.17|11999.17|12116.69|11996.69|12123.16|12003.16|12114.91|11994.91|10
1621793190000|2021-05-23 18:06:30|12115.57|11995.57|12103.68|11983.68|12115.57|11995.57|12103.68|11983.68|10
1621793200000|2021-05-23 18:06:40|12101.91|11981.91|12063.43|11943.43|12101.91|11981.91|12063.43|11943.43|10
1621793210000|2021-05-23 18:06:50|12059.92|11939.92|12032.36|11912.36|12059.92|11939.92|12032.36|11912.36|10
1621793220000|2021-05-23 18:07:00|12032.26|11912.26|12004.88|11884.88|12033.78|11913.78|12004.88|11884.88|10
1621793230000|2021-05-23 18:07:10|12005.63|11885.63|12005.92|11885.92|12006.57|11886.57|12000.76|11880.76|10
1621793240000|2021-05-23 18:07:20|12005.52|11885.52|12019.71|11899.71|12019.71|11899.71|12004.75|11884.75|10
1621793250000|2021-05-23 18:07:30|12024.26|11904.26|12050.7|11930.7|12050.7|11930.7|12024.26|11904.26|10
1621793260000|2021-05-23 18:07:40|12053.15|11933.15|12053.34|11933.34|12053.34|11933.34|12049.58|11929.58|10
1621793270000|2021-05-23 18:07:50|12050.17|11930.17|12049.54|11929.54|12050.17|11930.17|12046.17|11926.17|10
1621793280000|2021-05-23 18:08:00|12049.31|11929.31|12049.09|11929.09|12050.49|11930.49|12048.11|11928.11|10
1621793290000|2021-05-23 18:08:10|12051.67|11931.67|12070.1|11950.1|12070.1|11950.1|12051.67|11931.67|10
1621793300000|2021-05-23 18:08:20|12072.57|11952.57|12077.97|11957.97|12077.97|11957.97|12072.57|11952.57|10
1621793310000|2021-05-23 18:08:30|12077.23|11957.23|12095.47|11975.47|12095.47|11975.47|12077.23|11957.23|10
1621793320000|2021-05-23 18:08:40|12094.83|11974.83|12091.91|11971.91|12095.71|11975.71|12091.91|11971.91|10
1621793330000|2021-05-23 18:08:50|12092.13|11972.13|12079.67|11959.67|12092.13|11972.13|12078.04|11958.04|10
1621793340000|2021-05-23 18:09:00|12082.66|11962.66|12116.24|11996.24|12116.24|11996.24|12082.66|11962.66|10
1621793350000|2021-05-23 18:09:10|12124.41|12004.41|12144.99|12024.99|12146.89|12026.89|12124.41|12004.41|10
1621793360000|2021-05-23 18:09:20|12146.5|12026.5|12152.89|12032.89|12154.37|12034.37|12146.5|12026.5|10
1621793370000|2021-05-23 18:09:30|12151.92|12031.92|12154.27|12034.27|12157.28|12037.28|12150.92|12030.92|10
1621793380000|2021-05-23 18:09:40|12154.91|12034.91|12162.32|12042.32|12162.91|12042.91|12154.91|12034.91|10
1621793390000|2021-05-23 18:09:50|12162.26|12042.26|12157.73|12037.73|12162.26|12042.26|12156.81|12036.81|10
1621793400000|2021-05-23 18:10:00|12156.67|12036.67|12151.23|12031.23|12156.67|12036.67|12148.74|12028.74|10
1621793410000|2021-05-23 18:10:10|12151.66|12031.66|12163|12043|12165.24|12045.24|12151.66|12031.66|10
1621793420000|2021-05-23 18:10:20|12163.94|12043.94|12169.11|12049.11|12169.11|12049.11|12162.17|12042.17|10
1621793430000|2021-05-23 18:10:30|12168.97|12048.97|12176.95|12056.95|12177.48|12057.48|12166.68|12046.68|10
1621793440000|2021-05-23 18:10:40|12176.68|12056.68|12190.74|12070.74|12192.43|12072.43|12175.53|12055.53|10
1621793450000|2021-05-23 18:10:50|12193.51|12073.51|12205.24|12085.24|12205.24|12085.24|12193.51|12073.51|10
1621793460000|2021-05-23 18:11:00|12208.11|12088.11|12214|12094|12215.81|12095.81|12208.11|12088.11|10
1621793470000|2021-05-23 18:11:10|12215.57|12095.57|12215.55|12095.55|12216.87|12096.87|12212.62|12092.62|10
1621793480000|2021-05-23 18:11:20|12212.06|12092.06|12207.97|12087.97|12213.41|12093.41|12207.97|12087.97|10
1621793490000|2021-05-23 18:11:30|12207.41|12087.41|12193.6|12073.6|12207.41|12087.41|12193.6|12073.6|10
1621793500000|2021-05-23 18:11:40|12191.59|12071.59|12191.77|12071.77|12191.77|12071.77|12188|12068|10
1621793510000|2021-05-23 18:11:50|12193.44|12073.44|12192.9|12072.9|12195.31|12075.31|12191.81|12071.81|10
1621793520000|2021-05-23 18:12:00|12192.68|12072.68|12191.61|12071.61|12194.15|12074.15|12191.33|12071.33|10
1621793530000|2021-05-23 18:12:10|12191.15|12071.15|12175.06|12055.06|12191.15|12071.15|12175.06|12055.06|10
1621793540000|2021-05-23 18:12:20|12175.42|12055.42|12168.7|12048.7|12175.42|12055.42|12168.7|12048.7|10
1621793550000|2021-05-23 18:12:30|12163.39|12043.39|12138.59|12018.59|12163.39|12043.39|12138.19|12018.19|10
1621793560000|2021-05-23 18:12:40|12137.68|12017.68|12117.24|11997.24|12137.68|12017.68|12116.79|11996.79|10
1621793570000|2021-05-23 18:12:50|12115.6|11995.6|12110.87|11990.87|12115.6|11995.6|12109.75|11989.75|10
1621793580000|2021-05-23 18:13:00|12111.92|11991.92|12124.58|12004.58|12124.58|12004.58|12110.49|11990.49|10
1621793590000|2021-05-23 18:13:10|12131.04|12011.04|12138.54|12018.54|12138.54|12018.54|12131.04|12011.04|10
1621793600000|2021-05-23 18:13:20|12137.48|12017.48|12145.04|12025.04|12146.67|12026.67|12137.48|12017.48|10
1621793610000|2021-05-23 18:13:30|12147.58|12027.58|12155.73|12035.73|12155.73|12035.73|12147.58|12027.58|10
1621793620000|2021-05-23 18:13:40|12159.28|12039.28|12181.59|12061.59|12181.59|12061.59|12157.88|12037.88|10
1621793630000|2021-05-23 18:13:50|12182.73|12062.73|12202.56|12082.56|12203|12083|12182.73|12062.73|10
1621793640000|2021-05-23 18:14:00|12206.74|12086.74|12215.91|12095.91|12215.91|12095.91|12206.74|12086.74|10
1621793650000|2021-05-23 18:14:10|12219.12|12099.12|12233.01|12113.01|12233.01|12113.01|12219.12|12099.12|10
1621793660000|2021-05-23 18:14:20|12231.22|12111.22|12222.37|12102.37|12231.22|12111.22|12220.54|12100.54|10
1621793670000|2021-05-23 18:14:30|12223.22|12103.22|12201.69|12081.69|12223.22|12103.22|12201.69|12081.69|10
1621793680000|2021-05-23 18:14:40|12201.57|12081.57|12183.86|12063.86|12201.87|12081.87|12183.86|12063.86|10
1621793690000|2021-05-23 18:14:50|12185.95|12065.95|12174.56|12054.56|12185.95|12065.95|12174|12054|10
1621793700000|2021-05-23 18:15:00|12179.32|12059.32|12180.1|12060.1|12181.02|12061.02|12177.56|12057.56|10
1621793710000|2021-05-23 18:15:10|12179.87|12059.87|12157.99|12037.99|12179.87|12059.87|12156.14|12036.14|10
1621793720000|2021-05-23 18:15:20|12158.65|12038.65|12133.62|12013.62|12158.65|12038.65|12133.62|12013.62|10
1621793730000|2021-05-23 18:15:30|12133.94|12013.94|12120.43|12000.43|12133.94|12013.94|12120.43|12000.43|10
1621793740000|2021-05-23 18:15:40|12119.85|11999.85|12114.97|11994.97|12120.61|12000.61|12114.21|11994.21|10
1621793750000|2021-05-23 18:15:50|12112.63|11992.63|12098.86|11978.86|12112.63|11992.63|12098.86|11978.86|10
1621793760000|2021-05-23 18:16:00|12098.88|11978.88|12104.19|11984.19|12104.19|11984.19|12096.52|11976.52|10
1621793770000|2021-05-23 18:16:10|12105|11985|12113.05|11993.05|12113.05|11993.05|12103.22|11983.22|10
1621793780000|2021-05-23 18:16:20|12115.48|11995.48|12121.93|12001.93|12121.93|12001.93|12112.83|11992.83|10
1621793790000|2021-05-23 18:16:30|12124.08|12004.08|12149.7|12029.7|12149.7|12029.7|12124.08|12004.08|10
1621793800000|2021-05-23 18:16:40|12151.11|12031.11|12167.32|12047.32|12167.32|12047.32|12151.11|12031.11|10
1621793810000|2021-05-23 18:16:50|12171.66|12051.66|12177.23|12057.23|12177.65|12057.65|12171.66|12051.66|10
1621793820000|2021-05-23 18:17:00|12177.56|12057.56|12219.53|12099.53|12219.53|12099.53|12177.56|12057.56|10
1621793830000|2021-05-23 18:17:10|12221.45|12101.45|12242.9|12122.9|12242.9|12122.9|12221.45|12101.45|10
1621793840000|2021-05-23 18:17:20|12243.02|12123.02|12256.42|12136.42|12257.59|12137.59|12243.02|12123.02|10
1621793850000|2021-05-23 18:17:30|12257.13|12137.13|12265.07|12145.07|12265.07|12145.07|12257.13|12137.13|10
1621793860000|2021-05-23 18:17:40|12266.38|12146.38|12270.27|12150.27|12271.07|12151.07|12266.38|12146.38|10
1621793870000|2021-05-23 18:17:50|12271.5|12151.5|12262.8|12142.8|12271.5|12151.5|12262.8|12142.8|10
1621793880000|2021-05-23 18:18:00|12265.09|12145.09|12262.46|12142.46|12265.31|12145.31|12260.29|12140.29|10
1621793890000|2021-05-23 18:18:10|12263.59|12143.59|12274.28|12154.28|12274.28|12154.28|12263.59|12143.59|10
1621793900000|2021-05-23 18:18:20|12279.21|12159.21|12286.87|12166.87|12286.87|12166.87|12279.21|12159.21|10
1621793910000|2021-05-23 18:18:30|12286.68|12166.68|12316.16|12196.16|12316.16|12196.16|12286.68|12166.68|10
1621793920000|2021-05-23 18:18:40|12318.41|12198.41|12333.09|12213.09|12333.09|12213.09|12318.41|12198.41|10
1621793930000|2021-05-23 18:18:50|12333.43|12213.43|12341.79|12221.79|12342.12|12222.12|12333.43|12213.43|10
1621793940000|2021-05-23 18:19:00|12341.6|12221.6|12333.27|12213.27|12341.6|12221.6|12333.27|12213.27|10
1621793950000|2021-05-23 18:19:10|12331.57|12211.57|12322.63|12202.63|12331.57|12211.57|12321.83|12201.83|10
1621793960000|2021-05-23 18:19:20|12323.69|12203.69|12325.33|12205.33|12325.33|12205.33|12318.95|12198.95|10
1621793970000|2021-05-23 18:19:30|12326.1|12206.1|12330.66|12210.66|12330.66|12210.66|12326.1|12206.1|10
1621793980000|2021-05-23 18:19:40|12331.84|12211.84|12334.17|12214.17|12335.24|12215.24|12331.84|12211.84|10
1621793990000|2021-05-23 18:19:50|12335.39|12215.39|12340.55|12220.55|12340.55|12220.55|12335.39|12215.39|10
1621794000000|2021-05-23 18:20:00|12341.51|12221.51|12340.8|12220.8|12342.49|12222.49|12340.8|12220.8|10
1621794010000|2021-05-23 18:20:10|12341.12|12221.12|12341.52|12221.52|12341.69|12221.69|12339.15|12219.15|10
1621794020000|2021-05-23 18:20:20|12341.98|12221.98|12349|12229|12349.1|12229.1|12341.98|12221.98|10
1621794030000|2021-05-23 18:20:30|12348.94|12228.94|12356.6|12236.6|12357.1|12237.1|12348.94|12228.94|10
1621794040000|2021-05-23 18:20:40|12357.96|12237.96|12352.39|12232.39|12361.77|12241.77|12352.39|12232.39|10
1621794050000|2021-05-23 18:20:50|12352.16|12232.16|12340.35|12220.35|12352.16|12232.16|12340.24|12220.24|10
1621794060000|2021-05-23 18:21:00|12340.86|12220.86|12341.79|12221.79|12343.65|12223.65|12339.22|12219.22|10
1621794070000|2021-05-23 18:21:10|12341.39|12221.39|12350.63|12230.63|12350.63|12230.63|12341.39|12221.39|10
1621794080000|2021-05-23 18:21:20|12352.94|12232.94|12359.77|12239.77|12359.77|12239.77|12352.94|12232.94|10
1621794090000|2021-05-23 18:21:30|12361.24|12241.24|12385.69|12265.69|12385.69|12265.69|12361.24|12241.24|10
1621794100000|2021-05-23 18:21:40|12386.53|12266.53|12416.53|12296.53|12417.6|12297.6|12386.53|12266.53|10
1621794110000|2021-05-23 18:21:50|12419.79|12299.79|12430.89|12310.89|12432.52|12312.52|12419.79|12299.79|10
1621794120000|2021-05-23 18:22:00|12435.86|12315.86|12448.6|12328.6|12449.16|12329.16|12435.86|12315.86|10
1621794130000|2021-05-23 18:22:10|12449.15|12329.15|12439.35|12319.35|12449.15|12329.15|12438.31|12318.31|10
1621794140000|2021-05-23 18:22:20|12438.09|12318.09|12431.45|12311.45|12438.09|12318.09|12430.39|12310.39|10
1621794150000|2021-05-23 18:22:30|12435.85|12315.85|12443.35|12323.35|12443.35|12323.35|12435.19|12315.19|10
1621794160000|2021-05-23 18:22:40|12446.79|12326.79|12469.75|12349.75|12470.07|12350.07|12446.79|12326.79|10
1621794170000|2021-05-23 18:22:50|12472.72|12352.72|12490.82|12370.82|12496.82|12376.82|12472.72|12352.72|10
1621794180000|2021-05-23 18:23:00|12489.35|12369.35|12500.51|12380.51|12500.51|12380.51|12489.35|12369.35|10
1621794190000|2021-05-23 18:23:10|12501.42|12381.42|12508.76|12388.76|12516.93|12396.93|12501.42|12381.42|10
1621794200000|2021-05-23 18:23:20|12509.38|12389.38|12485.6|12365.6|12509.38|12389.38|12485.6|12365.6|10
1621794210000|2021-05-23 18:23:30|12485.91|12365.91|12464.97|12344.97|12485.91|12365.91|12464|12344|10
1621794220000|2021-05-23 18:23:40|12466.8|12346.8|12491.53|12371.53|12491.7|12371.7|12466.8|12346.8|10
1621794230000|2021-05-23 18:23:50|12490.74|12370.74|12489.1|12369.1|12491.57|12371.57|12487.57|12367.57|10
1621794240000|2021-05-23 18:24:00|12488.82|12368.82|12473.81|12353.81|12488.82|12368.82|12473.55|12353.55|10
1621794250000|2021-05-23 18:24:10|12474.82|12354.82|12469.56|12349.56|12474.82|12354.82|12468.92|12348.92|10
1621794260000|2021-05-23 18:24:20|12470.13|12350.13|12470.38|12350.38|12470.5|12350.5|12468.81|12348.81|10
1621794270000|2021-05-23 18:24:30|12470.59|12350.59|12451.71|12331.71|12471.13|12351.13|12451.71|12331.71|10
1621794280000|2021-05-23 18:24:40|12452.68|12332.68|12456.02|12336.02|12456.3|12336.3|12452.25|12332.25|10
1621794290000|2021-05-23 18:24:50|12454.77|12334.77|12448.72|12328.72|12454.77|12334.77|12448.72|12328.72|10
1621794300000|2021-05-23 18:25:00|12447.26|12327.26|12445.09|12325.09|12447.26|12327.26|12441.43|12321.43|10
1621794310000|2021-05-23 18:25:10|12447.43|12327.43|12462.83|12342.83|12462.83|12342.83|12447.43|12327.43|10
1621794320000|2021-05-23 18:25:20|12464.38|12344.38|12474.46|12354.46|12474.46|12354.46|12464.38|12344.38|10
1621794330000|2021-05-23 18:25:30|12478.12|12358.12|12487.21|12367.21|12487.21|12367.21|12478.12|12358.12|10
1621794340000|2021-05-23 18:25:40|12483.89|12363.89|12481.6|12361.6|12484.29|12364.29|12480.61|12360.61|10
1621794350000|2021-05-23 18:25:50|12481.88|12361.88|12478.19|12358.19|12481.88|12361.88|12476|12356|10
1621794360000|2021-05-23 18:26:00|12477.99|12357.99|12477.57|12357.57|12479.33|12359.33|12476.98|12356.98|10
1621794370000|2021-05-23 18:26:10|12477.22|12357.22|12477.33|12357.33|12478.83|12358.83|12476.15|12356.15|10
1621794380000|2021-05-23 18:26:20|12477.35|12357.35|12485.51|12365.51|12485.51|12365.51|12475.58|12355.58|10
1621794390000|2021-05-23 18:26:30|12484.96|12364.96|12471.35|12351.35|12485.85|12365.85|12471.35|12351.35|10
1621794400000|2021-05-23 18:26:40|12470.69|12350.69|12462.3|12342.3|12470.82|12350.82|12462.3|12342.3|10
1621794410000|2021-05-23 18:26:50|12462.16|12342.16|12454.44|12334.44|12462.16|12342.16|12454.14|12334.14|10
1621794420000|2021-05-23 18:27:00|12454.42|12334.42|12441.21|12321.21|12454.42|12334.42|12441.21|12321.21|10
1621794430000|2021-05-23 18:27:10|12440.38|12320.38|12457.88|12337.88|12457.88|12337.88|12440.38|12320.38|10
1621794440000|2021-05-23 18:27:20|12459.27|12339.27|12468.69|12348.69|12468.87|12348.87|12459.27|12339.27|10
1621794450000|2021-05-23 18:27:30|12468.42|12348.42|12477.44|12357.44|12477.63|12357.63|12468.42|12348.42|10
1621794460000|2021-05-23 18:27:40|12475.57|12355.57|12474.71|12354.71|12477|12357|12474.03|12354.03|10
1621794470000|2021-05-23 18:27:50|12474.51|12354.51|12474.29|12354.29|12474.59|12354.59|12471.43|12351.43|10
1621794480000|2021-05-23 18:28:00|12474.57|12354.57|12495.19|12375.19|12495.19|12375.19|12474.57|12354.57|10
1621794490000|2021-05-23 18:28:10|12493.61|12373.61|12515.51|12395.51|12515.51|12395.51|12493.61|12373.61|10
1621794500000|2021-05-23 18:28:20|12511.91|12391.91|12508.58|12388.58|12511.91|12391.91|12506.89|12386.89|10
1621794510000|2021-05-23 18:28:30|12510.94|12390.94|12512.13|12392.13|12515.24|12395.24|12510.94|12390.94|10
1621794520000|2021-05-23 18:28:40|12513.11|12393.11|12506.05|12386.05|12513.11|12393.11|12506.05|12386.05|10
1621794530000|2021-05-23 18:28:50|12505.87|12385.87|12497.18|12377.18|12506.08|12386.08|12497.18|12377.18|10
1621794540000|2021-05-23 18:29:00|12495.55|12375.55|12485.42|12365.42|12495.63|12375.63|12485.42|12365.42|10
1621794550000|2021-05-23 18:29:10|12485.04|12365.04|12487.12|12367.12|12487.12|12367.12|12484.43|12364.43|10
1621794560000|2021-05-23 18:29:20|12487.97|12367.97|12489.21|12369.21|12489.89|12369.89|12487.85|12367.85|10
1621794570000|2021-05-23 18:29:30|12488.62|12368.62|12499.09|12379.09|12499.77|12379.77|12488.54|12368.54|10
1621794580000|2021-05-23 18:29:40|12499.43|12379.43|12503.62|12383.62|12506.36|12386.36|12499.43|12379.43|10
1621794590000|2021-05-23 18:29:50|12502.43|12382.43|12506.11|12386.11|12506.11|12386.11|12502.43|12382.43|10
1621794600000|2021-05-23 18:30:00|12506.6|12386.6|12495.62|12375.62|12506.6|12386.6|12495.62|12375.62|10
1621794610000|2021-05-23 18:30:10|12496.81|12376.81|12493.47|12373.47|12497.59|12377.59|12493.47|12373.47|10
1621794620000|2021-05-23 18:30:20|12492.33|12372.33|12489.89|12369.89|12492.33|12372.33|12487.26|12367.26|10
1621794630000|2021-05-23 18:30:30|12490.88|12370.88|12497.71|12377.71|12497.91|12377.91|12490.88|12370.88|10
1621794640000|2021-05-23 18:30:40|12497.65|12377.65|12510.34|12390.34|12510.34|12390.34|12497.65|12377.65|10
1621794650000|2021-05-23 18:30:50|12510.98|12390.98|12544.37|12424.37|12544.37|12424.37|12510.98|12390.98|10
1621794660000|2021-05-23 18:31:00|12544.56|12424.56|12563.91|12443.91|12563.91|12443.91|12544.56|12424.56|10
1621794670000|2021-05-23 18:31:10|12566.96|12446.96|12580.77|12460.77|12580.77|12460.77|12563.59|12443.59|10
1621794680000|2021-05-23 18:31:20|12587.5|12467.5|12629.25|12509.25|12629.25|12509.25|12587.5|12467.5|10
1621794690000|2021-05-23 18:31:30|12628.27|12508.27|12628.35|12508.35|12638.17|12518.17|12628.27|12508.27|10
1621794700000|2021-05-23 18:31:40|12629.57|12509.57|12622.25|12502.25|12629.57|12509.57|12620.72|12500.72|10
1621794710000|2021-05-23 18:31:50|12620.6|12500.6|12594.45|12474.45|12621.1|12501.1|12594.45|12474.45|10
1621794720000|2021-05-23 18:32:00|12593.16|12473.16|12569.12|12449.12|12593.16|12473.16|12569.12|12449.12|10
1621794730000|2021-05-23 18:32:10|12567.72|12447.72|12541.46|12421.46|12567.72|12447.72|12541.46|12421.46|10
1621794740000|2021-05-23 18:32:20|12545.02|12425.02|12540.23|12420.23|12545.02|12425.02|12540.23|12420.23|10
1621794750000|2021-05-23 18:32:30|12537.78|12417.78|12544.34|12424.34|12544.34|12424.34|12537.78|12417.78|10
1621794760000|2021-05-23 18:32:40|12546.48|12426.48|12544.63|12424.63|12550.43|12430.43|12544.63|12424.63|9
1621794770000|2021-05-23 18:32:50|12543.73|12423.73|12536.63|12416.63|12543.73|12423.73|12536.63|12416.63|10
1621794780000|2021-05-23 18:33:00|12536.05|12416.05|12531.31|12411.31|12536.05|12416.05|12531.14|12411.14|10
1621794790000|2021-05-23 18:33:10|12531.08|12411.08|12542.11|12422.11|12542.11|12422.11|12531.08|12411.08|10
1621794800000|2021-05-23 18:33:20|12540.68|12420.68|12542.24|12422.24|12544.07|12424.07|12540.68|12420.68|10
1621794810000|2021-05-23 18:33:30|12542.61|12422.61|12540.52|12420.52|12543.4|12423.4|12540.52|12420.52|10
1621794820000|2021-05-23 18:33:40|12541.37|12421.37|12539.77|12419.77|12542.35|12422.35|12539.56|12419.56|10
1621794830000|2021-05-23 18:33:50|12540.54|12420.54|12536.14|12416.14|12542.87|12422.87|12536.14|12416.14|10
1621794840000|2021-05-23 18:34:00|12533.98|12413.98|12530.35|12410.35|12534.7|12414.7|12529.61|12409.61|10
1621794850000|2021-05-23 18:34:10|12528.47|12408.47|12520.78|12400.78|12528.47|12408.47|12520.78|12400.78|10
1621794860000|2021-05-23 18:34:20|12523.03|12403.03|12520.41|12400.41|12523.03|12403.03|12519.91|12399.91|10
1621794870000|2021-05-23 18:34:30|12522.19|12402.19|12511.96|12391.96|12522.19|12402.19|12511.96|12391.96|10
1621794880000|2021-05-23 18:34:40|12511.85|12391.85|12515.07|12395.07|12515.07|12395.07|12511.03|12391.03|10
1621794890000|2021-05-23 18:34:50|12515.37|12395.37|12511.66|12391.66|12515.37|12395.37|12511.66|12391.66|10
1621794900000|2021-05-23 18:35:00|12509.6|12389.6|12497.5|12377.5|12509.6|12389.6|12497.5|12377.5|10
1621794910000|2021-05-23 18:35:10|12495.82|12375.82|12477.15|12357.15|12495.82|12375.82|12477.15|12357.15|10
1621794920000|2021-05-23 18:35:20|12477.56|12357.56|12470.8|12350.8|12477.56|12357.56|12470.8|12350.8|10
1621794930000|2021-05-23 18:35:30|12471.04|12351.04|12460.02|12340.02|12471.04|12351.04|12459.07|12339.07|10
1621794940000|2021-05-23 18:35:40|12458.87|12338.87|12464.38|12344.38|12464.38|12344.38|12458.53|12338.53|10
1621794950000|2021-05-23 18:35:50|12463.18|12343.18|12458.26|12338.26|12463.18|12343.18|12458.26|12338.26|10
1621794960000|2021-05-23 18:36:00|12457.52|12337.52|12454.56|12334.56|12457.52|12337.52|12453.59|12333.59|10
1621794970000|2021-05-23 18:36:10|12455.57|12335.57|12456.76|12336.76|12457.49|12337.49|12455.35|12335.35|10
1621794980000|2021-05-23 18:36:20|12456.74|12336.74|12459.24|12339.24|12460.36|12340.36|12454.94|12334.94|10
1621794990000|2021-05-23 18:36:30|12459.84|12339.84|12464.6|12344.6|12465.05|12345.05|12459.84|12339.84|10
1621795000000|2021-05-23 18:36:40|12464.15|12344.15|12461.79|12341.79|12466.88|12346.88|12461.17|12341.17|10
1621795010000|2021-05-23 18:36:50|12461.11|12341.11|12449.68|12329.68|12461.11|12341.11|12449.68|12329.68|10
1621795020000|2021-05-23 18:37:00|12447.93|12327.93|12422.91|12302.91|12447.93|12327.93|12422.91|12302.91|10
1621795030000|2021-05-23 18:37:10|12420.21|12300.21|12408.94|12288.94|12420.3|12300.3|12408.28|12288.28|10
1621795040000|2021-05-23 18:37:20|12410.06|12290.06|12403.13|12283.13|12410.06|12290.06|12403.13|12283.13|10
1621795050000|2021-05-23 18:37:30|12404.09|12284.09|12393.89|12273.89|12404.09|12284.09|12393.89|12273.89|10
1621795060000|2021-05-23 18:37:40|12391.35|12271.35|12373.09|12253.09|12391.35|12271.35|12373.09|12253.09|10
1621795070000|2021-05-23 18:37:50|12372.56|12252.56|12371.36|12251.36|12373.81|12253.81|12370.22|12250.22|10
1621795080000|2021-05-23 18:38:00|12371.26|12251.26|12374.3|12254.3|12374.3|12254.3|12367.29|12247.29|9
1621795090000|2021-05-23 18:38:10|12376.09|12256.09|12383.92|12263.92|12383.92|12263.92|12376.09|12256.09|10
1621795100000|2021-05-23 18:38:20|12386.07|12266.07|12391.86|12271.86|12392.39|12272.39|12386.07|12266.07|10
1621795110000|2021-05-23 18:38:30|12391.73|12271.73|12387.58|12267.58|12391.73|12271.73|12387.58|12267.58|9
1621795120000|2021-05-23 18:38:40|12388.03|12268.03|12388.78|12268.78|12391.03|12271.03|12386.2|12266.2|10
1621795130000|2021-05-23 18:38:50|12387.28|12267.28|12385.26|12265.26|12387.28|12267.28|12384.14|12264.14|10
1621795140000|2021-05-23 18:39:00|12385.42|12265.42|12376.06|12256.06|12385.64|12265.64|12376.06|12256.06|10
1621795150000|2021-05-23 18:39:10|12376|12256|12363.62|12243.62|12376.25|12256.25|12363.62|12243.62|10
1621795160000|2021-05-23 18:39:20|12363.23|12243.23|12348.88|12228.88|12363.23|12243.23|12348.88|12228.88|10
1621795170000|2021-05-23 18:39:30|12347.62|12227.62|12346.98|12226.98|12347.62|12227.62|12345.31|12225.31|10
1621795180000|2021-05-23 18:39:40|12346.48|12226.48|12344.89|12224.89|12347.82|12227.82|12344.85|12224.85|10
1621795190000|2021-05-23 18:39:50|12344.66|12224.66|12342.11|12222.11|12344.66|12224.66|12342.06|12222.06|10
1621795200000|2021-05-23 18:40:00|12341.88|12221.88|12349.87|12229.87|12349.87|12229.87|12341.88|12221.88|10
1621795210000|2021-05-23 18:40:10|12350|12230|12357.96|12237.96|12357.96|12237.96|12349.93|12229.93|10
1621795220000|2021-05-23 18:40:20|12359.05|12239.05|12363.16|12243.16|12363.58|12243.58|12359.05|12239.05|10
1621795230000|2021-05-23 18:40:30|12362.99|12242.99|12372.88|12252.88|12373.16|12253.16|12362.99|12242.99|10
1621795240000|2021-05-23 18:40:40|12373.26|12253.26|12368.98|12248.98|12373.48|12253.48|12368.58|12248.58|10
1621795250000|2021-05-23 18:40:50|12368.71|12248.71|12362.96|12242.96|12368.71|12248.71|12362.61|12242.61|10
1621795260000|2021-05-23 18:41:00|12362.56|12242.56|12351.32|12231.32|12362.56|12242.56|12351.32|12231.32|10
1621795270000|2021-05-23 18:41:10|12352.54|12232.54|12349.81|12229.81|12352.73|12232.73|12349.33|12229.33|10
1621795280000|2021-05-23 18:41:20|12350.13|12230.13|12353.2|12233.2|12354.65|12234.65|12349.51|12229.51|10
1621795290000|2021-05-23 18:41:30|12353.12|12233.12|12365.16|12245.16|12365.16|12245.16|12352.13|12232.13|10
1621795300000|2021-05-23 18:41:40|12366.48|12246.48|12404.77|12284.77|12404.77|12284.77|12366.48|12246.48|10
1621795310000|2021-05-23 18:41:50|12409.42|12289.42|12411.35|12291.35|12414.2|12294.2|12408.66|12288.66|10
1621795320000|2021-05-23 18:42:00|12413.6|12293.6|12432.86|12312.86|12432.86|12312.86|12413.36|12293.36|10
1621795330000|2021-05-23 18:42:10|12433.41|12313.41|12436.56|12316.56|12440.03|12320.03|12433.41|12313.41|10
1621795340000|2021-05-23 18:42:20|12433.54|12313.54|12426.12|12306.12|12433.54|12313.54|12426.12|12306.12|10
1621795350000|2021-05-23 18:42:30|12425.89|12305.89|12424.51|12304.51|12426.97|12306.97|12423.9|12303.9|10
1621795360000|2021-05-23 18:42:40|12424.15|12304.15|12422.22|12302.22|12424.15|12304.15|12421.81|12301.81|10
1621795370000|2021-05-23 18:42:50|12421.73|12301.73|12418.14|12298.14|12423.83|12303.83|12418.14|12298.14|10
1621795380000|2021-05-23 18:43:00|12417.77|12297.77|12412.1|12292.1|12417.83|12297.83|12412.1|12292.1|10
1621795390000|2021-05-23 18:43:10|12412.94|12292.94|12392.83|12272.83|12412.94|12292.94|12392.83|12272.83|10
1621795400000|2021-05-23 18:43:20|12389.66|12269.66|12373.83|12253.83|12389.66|12269.66|12373.83|12253.83|10
1621795410000|2021-05-23 18:43:30|12375.03|12255.03|12377.86|12257.86|12378.53|12258.53|12374.96|12254.96|9
1621795420000|2021-05-23 18:43:40|12378.52|12258.52|12375.46|12255.46|12378.52|12258.52|12374.94|12254.94|10
1621795430000|2021-05-23 18:43:50|12374.26|12254.26|12375.7|12255.7|12376.05|12256.05|12373.98|12253.98|10
1621795440000|2021-05-23 18:44:00|12374.34|12254.34|12376.31|12256.31|12376.84|12256.84|12374.13|12254.13|10
1621795450000|2021-05-23 18:44:10|12374.1|12254.1|12361.97|12241.97|12374.1|12254.1|12361.97|12241.97|10
1621795460000|2021-05-23 18:44:20|12361.02|12241.02|12348.38|12228.38|12361.77|12241.77|12348.38|12228.38|10
1621795470000|2021-05-23 18:44:30|12349.14|12229.14|12345.03|12225.03|12349.15|12229.15|12339.38|12219.38|10
1621795480000|2021-05-23 18:44:40|12345.02|12225.02|12343.41|12223.41|12345.51|12225.51|12342.78|12222.78|10
1621795490000|2021-05-23 18:44:50|12343.02|12223.02|12339.5|12219.5|12343.02|12223.02|12339.5|12219.5|10
1621795500000|2021-05-23 18:45:00|12339.42|12219.42|12331.07|12211.07|12339.44|12219.44|12331.07|12211.07|9
1621795510000|2021-05-23 18:45:10|12328.91|12208.91|12322.81|12202.81|12329.07|12209.07|12321|12201|10
1621795520000|2021-05-23 18:45:20|12323.21|12203.21|12316.94|12196.94|12323.36|12203.36|12316.23|12196.23|10
1621795530000|2021-05-23 18:45:30|12316.44|12196.44|12301.56|12181.56|12316.71|12196.71|12301.56|12181.56|10
1621795540000|2021-05-23 18:45:40|12300.83|12180.83|12289.58|12169.58|12300.83|12180.83|12285.36|12165.36|9
1621795550000|2021-05-23 18:45:50|12289.25|12169.25|12290.38|12170.38|12291.14|12171.14|12287.38|12167.38|10
1621795560000|2021-05-23 18:46:00|12290.72|12170.72|12317.34|12197.34|12317.34|12197.34|12290.72|12170.72|10
1621795570000|2021-05-23 18:46:10|12318.25|12198.25|12353.18|12233.18|12353.18|12233.18|12318.25|12198.25|10
1621795580000|2021-05-23 18:46:20|12356.22|12236.22|12381.27|12261.27|12385.62|12265.62|12356.22|12236.22|10
1621795590000|2021-05-23 18:46:30|12383.2|12263.2|12395.04|12275.04|12395.04|12275.04|12381.08|12261.08|10
1621795600000|2021-05-23 18:46:40|12393.52|12273.52|12396.19|12276.19|12397.6|12277.6|12393.52|12273.52|10
1621795610000|2021-05-23 18:46:50|12395.06|12275.06|12382.53|12262.53|12395.06|12275.06|12382.53|12262.53|10
1621795620000|2021-05-23 18:47:00|12381.56|12261.56|12367.01|12247.01|12381.56|12261.56|12367.01|12247.01|10
1621795630000|2021-05-23 18:47:10|12367.33|12247.33|12365.35|12245.35|12367.33|12247.33|12365.04|12245.04|10
1621795640000|2021-05-23 18:47:20|12364.8|12244.8|12357.17|12237.17|12364.8|12244.8|12357.17|12237.17|10
1621795650000|2021-05-23 18:47:30|12356.71|12236.71|12353.11|12233.11|12360.48|12240.48|12353.11|12233.11|10
1621795660000|2021-05-23 18:47:40|12352.22|12232.22|12341.7|12221.7|12352.22|12232.22|12341.31|12221.31|10
1621795670000|2021-05-23 18:47:50|12341.82|12221.82|12352.4|12232.4|12353.68|12233.68|12341.82|12221.82|10
1621795680000|2021-05-23 18:48:00|12354.83|12234.83|12356.18|12236.18|12356.18|12236.18|12350.02|12230.02|10
1621795690000|2021-05-23 18:48:10|12355.95|12235.95|12360.94|12240.94|12362.4|12242.4|12355.95|12235.95|10
1621795700000|2021-05-23 18:48:20|12360.87|12240.87|12358.07|12238.07|12360.87|12240.87|12357.92|12237.92|10
1621795710000|2021-05-23 18:48:30|12357.98|12237.98|12360.06|12240.06|12364.77|12244.77|12357.98|12237.98|10
1621795720000|2021-05-23 18:48:40|12361.19|12241.19|12375.51|12255.51|12375.51|12255.51|12360.29|12240.29|10
1621795730000|2021-05-23 18:48:50|12375.39|12255.39|12380.64|12260.64|12380.9|12260.9|12375.39|12255.39|10
1621795740000|2021-05-23 18:49:00|12380.32|12260.32|12381.2|12261.2|12382.43|12262.43|12379.49|12259.49|10
1621795750000|2021-05-23 18:49:10|12380.78|12260.78|12377.99|12257.99|12380.78|12260.78|12377.33|12257.33|10
1621795760000|2021-05-23 18:49:20|12377.09|12257.09|12377.95|12257.95|12378.06|12258.06|12374.67|12254.67|10
1621795770000|2021-05-23 18:49:30|12377.54|12257.54|12375.56|12255.56|12379.69|12259.69|12375.56|12255.56|10
1621795780000|2021-05-23 18:49:40|12375.02|12255.02|12373.13|12253.13|12375.57|12255.57|12372.91|12252.91|10
1621795790000|2021-05-23 18:49:50|12373.83|12253.83|12371.87|12251.87|12374.19|12254.19|12369.86|12249.86|10
1621795800000|2021-05-23 18:50:00|12370.31|12250.31|12358.86|12238.86|12370.31|12250.31|12358.86|12238.86|10
1621795810000|2021-05-23 18:50:10|12357.24|12237.24|12342.96|12222.96|12357.76|12237.76|12342.96|12222.96|10
1621795820000|2021-05-23 18:50:20|12342.02|12222.02|12331.36|12211.36|12342.02|12222.02|12331.36|12211.36|10
1621795830000|2021-05-23 18:50:30|12330.52|12210.52|12319.17|12199.17|12330.52|12210.52|12319.17|12199.17|10
1621795840000|2021-05-23 18:50:40|12317.68|12197.68|12307.52|12187.52|12317.68|12197.68|12307.22|12187.22|10
1621795850000|2021-05-23 18:50:50|12308.04|12188.04|12303.44|12183.44|12308.04|12188.04|12303.44|12183.44|10
1621795860000|2021-05-23 18:51:00|12302.51|12182.51|12295.34|12175.34|12302.61|12182.61|12295.34|12175.34|10
1621795870000|2021-05-23 18:51:10|12295.04|12175.04|12292.47|12172.47|12295.04|12175.04|12291.73|12171.73|10
1621795880000|2021-05-23 18:51:20|12292.46|12172.46|12295.31|12175.31|12295.7|12175.7|12292.46|12172.46|10
1621795890000|2021-05-23 18:51:30|12294.73|12174.73|12289.58|12169.58|12294.73|12174.73|12289.07|12169.07|10
1621795900000|2021-05-23 18:51:40|12288.71|12168.71|12286.93|12166.93|12288.71|12168.71|12286.55|12166.55|9
1621795910000|2021-05-23 18:51:50|12287.12|12167.12|12281.93|12161.93|12287.12|12167.12|12281.93|12161.93|10
1621795920000|2021-05-23 18:52:00|12283.2|12163.2|12282.6|12162.6|12283.84|12163.84|12282.14|12162.14|10
1621795930000|2021-05-23 18:52:10|12284.49|12164.49|12285.62|12165.62|12290.45|12170.45|12284.49|12164.49|10
1621795940000|2021-05-23 18:52:20|12285.4|12165.4|12297.6|12177.6|12297.6|12177.6|12285.4|12165.4|9
1621795950000|2021-05-23 18:52:30|12295.66|12175.66|12304.45|12184.45|12304.45|12184.45|12294.23|12174.23|10
1621795960000|2021-05-23 18:52:40|12306.92|12186.92|12317.44|12197.44|12317.44|12197.44|12306.92|12186.92|10
1621795970000|2021-05-23 18:52:50|12318.74|12198.74|12324.76|12204.76|12325.67|12205.67|12318.65|12198.65|10
1621795980000|2021-05-23 18:53:00|12326.19|12206.19|12318.47|12198.47|12326.19|12206.19|12317.84|12197.84|10
1621795990000|2021-05-23 18:53:10|12317.34|12197.34|12315.63|12195.63|12317.34|12197.34|12314.5|12194.5|10
1621796000000|2021-05-23 18:53:20|12315.47|12195.47|12308.86|12188.86|12316.35|12196.35|12308.86|12188.86|10
1621796010000|2021-05-23 18:53:30|12308.4|12188.4|12312.01|12192.01|12312.01|12192.01|12308.4|12188.4|10
1621796020000|2021-05-23 18:53:40|12312.32|12192.32|12312.02|12192.02|12313.19|12193.19|12310.52|12190.52|10
1621796030000|2021-05-23 18:53:50|12312.03|12192.03|12312.91|12192.91|12312.91|12192.91|12310.11|12190.11|10
1621796040000|2021-05-23 18:54:00|12313.06|12193.06|12308.62|12188.62|12314.44|12194.44|12308.62|12188.62|10
1621796050000|2021-05-23 18:54:10|12308.18|12188.18|12306.65|12186.65|12308.18|12188.18|12304.14|12184.14|10
1621796060000|2021-05-23 18:54:20|12302.92|12182.92|12288.67|12168.67|12302.92|12182.92|12288.28|12168.28|10
1621796070000|2021-05-23 18:54:30|12287.63|12167.63|12288.77|12168.77|12289.28|12169.28|12287.63|12167.63|10
1621796080000|2021-05-23 18:54:40|12289.28|12169.28|12290.58|12170.58|12290.58|12170.58|12288.28|12168.28|10
1621796090000|2021-05-23 18:54:50|12291.39|12171.39|12296.28|12176.28|12296.28|12176.28|12290.77|12170.77|10
1621796100000|2021-05-23 18:55:00|12296.92|12176.92|12319.44|12199.44|12319.44|12199.44|12296.92|12176.92|10
1621796110000|2021-05-23 18:55:10|12320.75|12200.75|12330.43|12210.43|12330.45|12210.45|12320.75|12200.75|10
1621796120000|2021-05-23 18:55:20|12330.38|12210.38|12343.15|12223.15|12343.15|12223.15|12330.38|12210.38|10
1621796130000|2021-05-23 18:55:30|12343.09|12223.09|12340.87|12220.87|12347.23|12227.23|12340.87|12220.87|10
1621796140000|2021-05-23 18:55:40|12339.04|12219.04|12330.73|12210.73|12339.26|12219.26|12330.73|12210.73|10
1621796150000|2021-05-23 18:55:50|12331.55|12211.55|12327.42|12207.42|12331.55|12211.55|12327.42|12207.42|10
1621796160000|2021-05-23 18:56:00|12324.06|12204.06|12306.09|12186.09|12324.06|12204.06|12306.09|12186.09|10
1621796170000|2021-05-23 18:56:10|12305.79|12185.79|12301.6|12181.6|12305.79|12185.79|12300.57|12180.57|10
1621796180000|2021-05-23 18:56:20|12301.21|12181.21|12305.03|12185.03|12305.18|12185.18|12299.79|12179.79|10
1621796190000|2021-05-23 18:56:30|12306.42|12186.42|12302.96|12182.96|12306.63|12186.63|12302.96|12182.96|10
1621796200000|2021-05-23 18:56:40|12303.77|12183.77|12301.1|12181.1|12303.77|12183.77|12301.1|12181.1|10
1621796210000|2021-05-23 18:56:50|12300.54|12180.54|12309.8|12189.8|12309.8|12189.8|12299.3|12179.3|10
1621796220000|2021-05-23 18:57:00|12309.96|12189.96|12336.52|12216.52|12336.52|12216.52|12309.96|12189.96|10
1621796230000|2021-05-23 18:57:10|12337.65|12217.65|12380.54|12260.54|12380.54|12260.54|12337.65|12217.65|10
1621796240000|2021-05-23 18:57:20|12384.49|12264.49|12400.27|12280.27|12402.05|12282.05|12384.49|12264.49|10
1621796250000|2021-05-23 18:57:30|12399.06|12279.06|12398.11|12278.11|12399.22|12279.22|12398.02|12278.02|10
1621796260000|2021-05-23 18:57:40|12397.48|12277.48|12395.65|12275.65|12399.26|12279.26|12395.65|12275.65|9
1621796270000|2021-05-23 18:57:50|12395.29|12275.29|12389.77|12269.77|12397.22|12277.22|12389.52|12269.52|10
1621796280000|2021-05-23 18:58:00|12390.07|12270.07|12368.85|12248.85|12390.07|12270.07|12368.85|12248.85|10
1621796290000|2021-05-23 18:58:10|12367.74|12247.74|12372.43|12252.43|12373.82|12253.82|12367.74|12247.74|10
1621796300000|2021-05-23 18:58:20|12373.09|12253.09|12374.22|12254.22|12376.49|12256.49|12372.59|12252.59|10
1621796310000|2021-05-23 18:58:30|12375.58|12255.58|12372.29|12252.29|12376.48|12256.48|12372.29|12252.29|10
1621796320000|2021-05-23 18:58:40|12365.21|12245.21|12342.92|12222.92|12365.41|12245.41|12342.92|12222.92|10
1621796330000|2021-05-23 18:58:50|12341.71|12221.71|12336.42|12216.42|12341.76|12221.76|12336.42|12216.42|10
1621796340000|2021-05-23 18:59:00|12335.76|12215.76|12324.65|12204.65|12335.76|12215.76|12323.64|12203.64|10
1621796350000|2021-05-23 18:59:10|12323.91|12203.91|12319|12199|12325.53|12205.53|12319|12199|10
1621796360000|2021-05-23 18:59:20|12317.88|12197.88|12316.61|12196.61|12318.24|12198.24|12316.47|12196.47|10
1621796370000|2021-05-23 18:59:30|12314.92|12194.92|12321.32|12201.32|12321.32|12201.32|12311.79|12191.79|10
1621796380000|2021-05-23 18:59:40|12320.14|12200.14|12321.01|12201.01|12323.44|12203.44|12319.25|12199.25|10
1621796390000|2021-05-23 18:59:50|12321.31|12201.31|12313.84|12193.84|12321.42|12201.42|12313.84|12193.84|10
1621796400000|2021-05-23 19:00:00|12313.78|12193.78|12298.61|12178.61|12314.1|12194.1|12298.61|12178.61|10
1621796410000|2021-05-23 19:00:10|12297.63|12177.63|12294.87|12174.87|12297.63|12177.63|12291.76|12171.76|10
1621796420000|2021-05-23 19:00:20|12295.24|12175.24|12310.24|12190.24|12311.09|12191.09|12295.24|12175.24|10
1621796430000|2021-05-23 19:00:30|12309.25|12189.25|12314.14|12194.14|12319.1|12199.1|12309.25|12189.25|10
1621796440000|2021-05-23 19:00:40|12314.16|12194.16|12303.89|12183.89|12314.16|12194.16|12303.89|12183.89|10
1621796450000|2021-05-23 19:00:50|12303.9|12183.9|12296.12|12176.12|12303.9|12183.9|12296.12|12176.12|10
1621796460000|2021-05-23 19:01:00|12295.59|12175.59|12280.63|12160.63|12295.96|12175.96|12280.63|12160.63|10
1621796470000|2021-05-23 19:01:10|12280.8|12160.8|12283|12163|12285.17|12165.17|12278.69|12158.69|10
1621796480000|2021-05-23 19:01:20|12283.65|12163.65|12271.81|12151.81|12283.65|12163.65|12271.81|12151.81|10
1621796490000|2021-05-23 19:01:30|12271.3|12151.3|12237.21|12117.21|12271.3|12151.3|12237.21|12117.21|10
1621796500000|2021-05-23 19:01:40|12237.29|12117.29|12236.45|12116.45|12237.82|12117.82|12233.43|12113.43|10
1621796510000|2021-05-23 19:01:50|12236.95|12116.95|12238.09|12118.09|12240.53|12120.53|12236.95|12116.95|10
1621796520000|2021-05-23 19:02:00|12238.3|12118.3|12228.11|12108.11|12238.59|12118.59|12228.11|12108.11|10
1621796530000|2021-05-23 19:02:10|12226.01|12106.01|12215.58|12095.58|12226.01|12106.01|12215.58|12095.58|10
1621796540000|2021-05-23 19:02:20|12214.79|12094.79|12214.86|12094.86|12216.48|12096.48|12214.01|12094.01|10
1621796550000|2021-05-23 19:02:30|12214.49|12094.49|12198.42|12078.42|12214.49|12094.49|12197.04|12077.04|10
1621796560000|2021-05-23 19:02:40|12196.22|12076.22|12189.26|12069.26|12196.22|12076.22|12188.34|12068.34|10
1621796570000|2021-05-23 19:02:50|12191.86|12071.86|12188.92|12068.92|12192.65|12072.65|12188.01|12068.01|10
1621796580000|2021-05-23 19:03:00|12186.92|12066.92|12188|12068|12188.2|12068.2|12182.5|12062.5|10
1621796590000|2021-05-23 19:03:10|12187.96|12067.96|12193.27|12073.27|12193.38|12073.38|12187.06|12067.06|10
1621796600000|2021-05-23 19:03:20|12192.39|12072.39|12200.54|12080.54|12200.85|12080.85|12192.39|12072.39|10
1621796610000|2021-05-23 19:03:30|12201.67|12081.67|12212.9|12092.9|12212.9|12092.9|12201.67|12081.67|10
1621796620000|2021-05-23 19:03:40|12212.67|12092.67|12210.76|12090.76|12215.88|12095.88|12210.76|12090.76|10
1621796630000|2021-05-23 19:03:50|12208.22|12088.22|12196.62|12076.62|12208.49|12088.49|12196.62|12076.62|10
1621796640000|2021-05-23 19:04:00|12193.56|12073.56|12189.12|12069.12|12193.56|12073.56|12187.2|12067.2|10
1621796650000|2021-05-23 19:04:10|12191.34|12071.34|12202.95|12082.95|12202.95|12082.95|12190.76|12070.76|10
1621796660000|2021-05-23 19:04:20|12204.73|12084.73|12215.19|12095.19|12215.27|12095.27|12204.41|12084.41|10
1621796670000|2021-05-23 19:04:30|12216.69|12096.69|12215.7|12095.7|12217.21|12097.21|12214.67|12094.67|10
1621796680000|2021-05-23 19:04:40|12214.96|12094.96|12219.43|12099.43|12219.43|12099.43|12213.47|12093.47|9
1621796690000|2021-05-23 19:04:50|12219.32|12099.32|12209.57|12089.57|12219.32|12099.32|12209.57|12089.57|10
1621796700000|2021-05-23 19:05:00|12209.83|12089.83|12195.6|12075.6|12209.83|12089.83|12194.36|12074.36|10
1621796710000|2021-05-23 19:05:10|12199.08|12079.08|12216.11|12096.11|12216.11|12096.11|12199.08|12079.08|10
1621796720000|2021-05-23 19:05:20|12217.36|12097.36|12218.52|12098.52|12219.85|12099.85|12217.17|12097.17|10
1621796730000|2021-05-23 19:05:30|12218.42|12098.42|12229.06|12109.06|12229.06|12109.06|12217.69|12097.69|10
1621796740000|2021-05-23 19:05:40|12230.28|12110.28|12251.26|12131.26|12251.26|12131.26|12230.28|12110.28|10
1621796750000|2021-05-23 19:05:50|12252.6|12132.6|12275.69|12155.69|12275.69|12155.69|12252.6|12132.6|10
1621796760000|2021-05-23 19:06:00|12277.78|12157.78|12283.77|12163.77|12287.82|12167.82|12277.78|12157.78|10
1621796770000|2021-05-23 19:06:10|12285.38|12165.38|12277.28|12157.28|12285.78|12165.78|12277.28|12157.28|10
1621796780000|2021-05-23 19:06:20|12276.89|12156.89|12272.34|12152.34|12276.89|12156.89|12269.27|12149.27|10
1621796790000|2021-05-23 19:06:30|12273.21|12153.21|12265.15|12145.15|12273.21|12153.21|12265.15|12145.15|10
1621796800000|2021-05-23 19:06:40|12263.58|12143.58|12257.47|12137.47|12265.39|12145.39|12257.47|12137.47|10
1621796810000|2021-05-23 19:06:50|12257.98|12137.98|12257.5|12137.5|12257.98|12137.98|12254.71|12134.71|10
1621796820000|2021-05-23 19:07:00|12261.86|12141.86|12270.84|12150.84|12270.84|12150.84|12261.86|12141.86|10
1621796830000|2021-05-23 19:07:10|12271.19|12151.19|12282.12|12162.12|12282.12|12162.12|12271.19|12151.19|10
1621796840000|2021-05-23 19:07:20|12283.8|12163.8|12297.9|12177.9|12297.9|12177.9|12283.8|12163.8|10
1621796850000|2021-05-23 19:07:30|12300.53|12180.53|12346.78|12226.78|12346.78|12226.78|12300.53|12180.53|10
1621796860000|2021-05-23 19:07:40|12354.22|12234.22|12383.29|12263.29|12383.29|12263.29|12354.22|12234.22|10
1621796870000|2021-05-23 19:07:50|12379.25|12259.25|12389.3|12269.3|12389.3|12269.3|12379.25|12259.25|10
1621796880000|2021-05-23 19:08:00|12388.03|12268.03|12383.65|12263.65|12388.03|12268.03|12383.65|12263.65|10
1621796890000|2021-05-23 19:08:10|12384.03|12264.03|12371.19|12251.19|12384.03|12264.03|12371.19|12251.19|10
1621796900000|2021-05-23 19:08:20|12371.32|12251.32|12365.47|12245.47|12371.88|12251.88|12365.47|12245.47|9
1621796910000|2021-05-23 19:08:30|12366.58|12246.58|12376.55|12256.55|12376.55|12256.55|12366.58|12246.58|10
1621796920000|2021-05-23 19:08:40|12378.09|12258.09|12389.14|12269.14|12389.14|12269.14|12378.09|12258.09|9
1621796930000|2021-05-23 19:08:50|12389.04|12269.04|12389.19|12269.19|12391.17|12271.17|12389.04|12269.04|10
1621796940000|2021-05-23 19:09:00|12386.28|12266.28|12370.78|12250.78|12386.28|12266.28|12370.22|12250.22|10
1621796950000|2021-05-23 19:09:10|12369.81|12249.81|12358.11|12238.11|12369.81|12249.81|12357.4|12237.4|10
1621796960000|2021-05-23 19:09:20|12358.45|12238.45|12349.24|12229.24|12358.45|12238.45|12349.24|12229.24|10
1621796970000|2021-05-23 19:09:30|12349.15|12229.15|12336.9|12216.9|12349.15|12229.15|12336.9|12216.9|10
1621796980000|2021-05-23 19:09:40|12335.56|12215.56|12323.15|12203.15|12335.56|12215.56|12323.15|12203.15|10
1621796990000|2021-05-23 19:09:50|12323|12203|12312.44|12192.44|12323|12203|12312.44|12192.44|10
1621797000000|2021-05-23 19:10:00|12311.61|12191.61|12315.21|12195.21|12315.21|12195.21|12310.52|12190.52|10
1621797010000|2021-05-23 19:10:10|12314.66|12194.66|12294.45|12174.45|12314.66|12194.66|12293.98|12173.98|10
1621797020000|2021-05-23 19:10:20|12290.2|12170.2|12280.46|12160.46|12290.2|12170.2|12278.02|12158.02|10
1621797030000|2021-05-23 19:10:30|12280.04|12160.04|12287.89|12167.89|12287.89|12167.89|12279.33|12159.33|10
1621797040000|2021-05-23 19:10:40|12287.92|12167.92|12286.19|12166.19|12288.65|12168.65|12285.15|12165.15|10
1621797050000|2021-05-23 19:10:50|12285.45|12165.45|12284.53|12164.53|12287.16|12167.16|12284.03|12164.03|10
1621797060000|2021-05-23 19:11:00|12284.56|12164.56|12269.25|12149.25|12284.56|12164.56|12269.25|12149.25|10
1621797070000|2021-05-23 19:11:10|12267.44|12147.44|12265.97|12145.97|12267.44|12147.44|12263.97|12143.97|10
1621797080000|2021-05-23 19:11:20|12266.93|12146.93|12283.56|12163.56|12283.56|12163.56|12266.93|12146.93|10
1621797090000|2021-05-23 19:11:30|12286.34|12166.34|12277.42|12157.42|12286.34|12166.34|12277.34|12157.34|10
1621797100000|2021-05-23 19:11:40|12277.38|12157.38|12267.76|12147.76|12277.38|12157.38|12267.76|12147.76|10
1621797110000|2021-05-23 19:11:50|12266.04|12146.04|12264.36|12144.36|12267.71|12147.71|12263.98|12143.98|10
1621797120000|2021-05-23 19:12:00|12266.39|12146.39|12268.89|12148.89|12268.89|12148.89|12262.17|12142.17|10
1621797130000|2021-05-23 19:12:10|12268.24|12148.24|12281.79|12161.79|12281.79|12161.79|12268.24|12148.24|10
1621797140000|2021-05-23 19:12:20|12287.61|12167.61|12297.97|12177.97|12297.97|12177.97|12287.61|12167.61|10
1621797150000|2021-05-23 19:12:30|12297.83|12177.83|12298.13|12178.13|12301.04|12181.04|12297.83|12177.83|10
1621797160000|2021-05-23 19:12:40|12297.61|12177.61|12293.83|12173.83|12297.86|12177.86|12292.42|12172.42|10
1621797170000|2021-05-23 19:12:50|12293.99|12173.99|12291.44|12171.44|12293.99|12173.99|12291.2|12171.2|10
1621797180000|2021-05-23 19:13:00|12291.69|12171.69|12306.18|12186.18|12306.18|12186.18|12291.69|12171.69|10
1621797190000|2021-05-23 19:13:10|12308.88|12188.88|12330.07|12210.07|12330.07|12210.07|12308.88|12188.88|10
1621797200000|2021-05-23 19:13:20|12331.47|12211.47|12339.48|12219.48|12341.04|12221.04|12330.81|12210.81|10
1621797210000|2021-05-23 19:13:30|12339.44|12219.44|12341.6|12221.6|12341.6|12221.6|12336.78|12216.78|10
1621797220000|2021-05-23 19:13:40|12345.4|12225.4|12363.23|12243.23|12363.23|12243.23|12345.4|12225.4|10
1621797230000|2021-05-23 19:13:50|12365.07|12245.07|12378.76|12258.76|12378.84|12258.84|12365.07|12245.07|10
1621797240000|2021-05-23 19:14:00|12379.38|12259.38|12392.14|12272.14|12392.14|12272.14|12379.38|12259.38|10
1621797250000|2021-05-23 19:14:10|12397.78|12277.78|12410.1|12290.1|12410.85|12290.85|12397.72|12277.72|10
1621797260000|2021-05-23 19:14:20|12408.57|12288.57|12410.45|12290.45|12413.08|12293.08|12406.91|12286.91|10
1621797270000|2021-05-23 19:14:30|12410.2|12290.2|12412.98|12292.98|12413.53|12293.53|12408.98|12288.98|10
1621797280000|2021-05-23 19:14:40|12415.68|12295.68|12423.63|12303.63|12423.63|12303.63|12414.9|12294.9|10
1621797290000|2021-05-23 19:14:50|12423.25|12303.25|12428.25|12308.25|12428.25|12308.25|12423.25|12303.25|10
1621797300000|2021-05-23 19:15:00|12428.92|12308.92|12473.25|12353.25|12473.25|12353.25|12428.92|12308.92|10
1621797310000|2021-05-23 19:15:10|12478.22|12358.22|12493.47|12373.47|12498.87|12378.87|12478.22|12358.22|10
1621797320000|2021-05-23 19:15:20|12494.22|12374.22|12481.03|12361.03|12495.28|12375.28|12481.03|12361.03|10
1621797330000|2021-05-23 19:15:30|12481.7|12361.7|12490.69|12370.69|12490.75|12370.75|12481.7|12361.7|10
1621797340000|2021-05-23 19:15:40|12490.65|12370.65|12473.09|12353.09|12490.65|12370.65|12473.09|12353.09|10
1621797350000|2021-05-23 19:15:50|12471.56|12351.56|12464.84|12344.84|12472.14|12352.14|12464.32|12344.32|10
1621797360000|2021-05-23 19:16:00|12463.19|12343.19|12486.03|12366.03|12486.03|12366.03|12463.13|12343.13|10
1621797370000|2021-05-23 19:16:10|12489.66|12369.66|12501.23|12381.23|12501.23|12381.23|12489.66|12369.66|10
1621797380000|2021-05-23 19:16:20|12502.51|12382.51|12508.81|12388.81|12511.1|12391.1|12502.51|12382.51|10
1621797390000|2021-05-23 19:16:30|12508.47|12388.47|12515.39|12395.39|12515.39|12395.39|12504.5|12384.5|9
1621797400000|2021-05-23 19:16:40|12515.43|12395.43|12514.24|12394.24|12516.58|12396.58|12513.95|12393.95|10
1621797410000|2021-05-23 19:16:50|12514.62|12394.62|12506.03|12386.03|12514.62|12394.62|12506.03|12386.03|10
1621797420000|2021-05-23 19:17:00|12502.99|12382.99|12491.8|12371.8|12502.99|12382.99|12491.8|12371.8|10
1621797430000|2021-05-23 19:17:10|12492.25|12372.25|12492.05|12372.05|12492.48|12372.48|12489.85|12369.85|10
1621797440000|2021-05-23 19:17:20|12493.93|12373.93|12506.62|12386.62|12506.62|12386.62|12492.96|12372.96|10
1621797450000|2021-05-23 19:17:30|12506.56|12386.56|12514.34|12394.34|12514.34|12394.34|12506.56|12386.56|10
1621797460000|2021-05-23 19:17:40|12514.84|12394.84|12519.15|12399.15|12519.9|12399.9|12514.84|12394.84|10
1621797470000|2021-05-23 19:17:50|12519.8|12399.8|12520.75|12400.75|12521.97|12401.97|12519.2|12399.2|10
1621797480000|2021-05-23 19:18:00|12521.38|12401.38|12511.79|12391.79|12521.38|12401.38|12511.79|12391.79|10
1621797490000|2021-05-23 19:18:10|12511.98|12391.98|12509.34|12389.34|12511.98|12391.98|12507.39|12387.39|10
1621797500000|2021-05-23 19:18:20|12508.25|12388.25|12518.21|12398.21|12518.21|12398.21|12508.25|12388.25|10
1621797510000|2021-05-23 19:18:30|12518.46|12398.46|12521.51|12401.51|12526.21|12406.21|12518.46|12398.46|10
1621797520000|2021-05-23 19:18:40|12521.75|12401.75|12531.27|12411.27|12531.27|12411.27|12519.5|12399.5|10
1621797530000|2021-05-23 19:18:50|12531.18|12411.18|12537.39|12417.39|12537.39|12417.39|12531.18|12411.18|10
1621797540000|2021-05-23 19:19:00|12537.87|12417.87|12544.9|12424.9|12544.9|12424.9|12536.76|12416.76|10
1621797550000|2021-05-23 19:19:10|12543.68|12423.68|12550.79|12430.79|12550.79|12430.79|12543.58|12423.58|10
1621797560000|2021-05-23 19:19:20|12552.09|12432.09|12561.56|12441.56|12561.56|12441.56|12552.09|12432.09|10
1621797570000|2021-05-23 19:19:30|12560.58|12440.58|12592.71|12472.71|12592.71|12472.71|12560.58|12440.58|10
1621797580000|2021-05-23 19:19:40|12597.14|12477.14|12626.97|12506.97|12626.97|12506.97|12597.14|12477.14|10
1621797590000|2021-05-23 19:19:50|12629.31|12509.31|12635.17|12515.17|12635.21|12515.21|12629.31|12509.31|10
1621797600000|2021-05-23 19:20:00|12632.17|12512.17|12617.55|12497.55|12632.17|12512.17|12617.55|12497.55|10
1621797610000|2021-05-23 19:20:10|12616.53|12496.53|12611.26|12491.26|12616.53|12496.53|12610.62|12490.62|10
1621797620000|2021-05-23 19:20:20|12610.24|12490.24|12601.29|12481.29|12610.24|12490.24|12601.29|12481.29|10
1621797630000|2021-05-23 19:20:30|12601.53|12481.53|12603.89|12483.89|12606.43|12486.43|12600.97|12480.97|10
1621797640000|2021-05-23 19:20:40|12603.24|12483.24|12589.1|12469.1|12603.24|12483.24|12589.1|12469.1|10
1621797650000|2021-05-23 19:20:50|12588.74|12468.74|12593.12|12473.12|12593.12|12473.12|12588.74|12468.74|10
1621797660000|2021-05-23 19:21:00|12591.69|12471.69|12593.11|12473.11|12594.19|12474.19|12591.64|12471.64|10
1621797670000|2021-05-23 19:21:10|12592.12|12472.12|12575.11|12455.11|12592.12|12472.12|12575.11|12455.11|10
1621797680000|2021-05-23 19:21:20|12573.58|12453.58|12559.39|12439.39|12573.58|12453.58|12558.83|12438.83|10
1621797690000|2021-05-23 19:21:30|12558.14|12438.14|12564.17|12444.17|12564.17|12444.17|12555.76|12435.76|10
1621797700000|2021-05-23 19:21:40|12565.65|12445.65|12579.49|12459.49|12579.49|12459.49|12565.64|12445.64|10
1621797710000|2021-05-23 19:21:50|12580.99|12460.99|12608.82|12488.82|12608.82|12488.82|12580.45|12460.45|10
1621797720000|2021-05-23 19:22:00|12610.23|12490.23|12622.31|12502.31|12622.31|12502.31|12610.23|12490.23|10
1621797730000|2021-05-23 19:22:10|12624.33|12504.33|12645.56|12525.56|12645.56|12525.56|12624.33|12504.33|10
1621797740000|2021-05-23 19:22:20|12650.61|12530.61|12658.84|12538.84|12658.84|12538.84|12647.25|12527.25|10
1621797750000|2021-05-23 19:22:30|12661.91|12541.91|12667.18|12547.18|12667.18|12547.18|12661.91|12541.91|10
1621797760000|2021-05-23 19:22:40|12667.14|12547.14|12660.49|12540.49|12667.14|12547.14|12659.1|12539.1|10
1621797770000|2021-05-23 19:22:50|12660.04|12540.04|12644.46|12524.46|12660.04|12540.04|12644.46|12524.46|10
1621797780000|2021-05-23 19:23:00|12642.12|12522.12|12625.54|12505.54|12642.12|12522.12|12625.54|12505.54|9
1621797790000|2021-05-23 19:23:10|12624.71|12504.71|12613.15|12493.15|12624.71|12504.71|12613.15|12493.15|10
1621797800000|2021-05-23 19:23:20|12614.26|12494.26|12620.47|12500.47|12620.47|12500.47|12614.26|12494.26|10
1621797810000|2021-05-23 19:23:30|12621.48|12501.48|12621.98|12501.98|12622.15|12502.15|12620.4|12500.4|10
1621797820000|2021-05-23 19:23:40|12621.58|12501.58|12635.49|12515.49|12635.49|12515.49|12621.58|12501.58|10
1621797830000|2021-05-23 19:23:50|12636.5|12516.5|12642.94|12522.94|12643.92|12523.92|12636.5|12516.5|10
1621797840000|2021-05-23 19:24:00|12644.09|12524.09|12628.88|12508.88|12644.09|12524.09|12628.88|12508.88|10
1621797850000|2021-05-23 19:24:10|12629.95|12509.95|12643.25|12523.25|12643.25|12523.25|12629.64|12509.64|10
1621797860000|2021-05-23 19:24:20|12648.17|12528.17|12681.65|12561.65|12681.65|12561.65|12648.17|12528.17|10
1621797870000|2021-05-23 19:24:30|12681.27|12561.27|12701.04|12581.04|12701.04|12581.04|12681.27|12561.27|10
1621797880000|2021-05-23 19:24:40|12700.14|12580.14|12705.24|12585.24|12705.24|12585.24|12700.14|12580.14|10
1621797890000|2021-05-23 19:24:50|12706.72|12586.72|12704.85|12584.85|12707.58|12587.58|12701.84|12581.84|10
1621797900000|2021-05-23 19:25:00|12704.83|12584.83|12688.85|12568.85|12708.22|12588.22|12688.85|12568.85|10
1621797910000|2021-05-23 19:25:10|12689.19|12569.19|12687.15|12567.15|12690|12570|12686.83|12566.83|10
1621797920000|2021-05-23 19:25:20|12687.27|12567.27|12696.24|12576.24|12696.24|12576.24|12685.96|12565.96|10
1621797930000|2021-05-23 19:25:30|12696|12576|12709.17|12589.17|12709.17|12589.17|12696|12576|10
1621797940000|2021-05-23 19:25:40|12710.24|12590.24|12712.68|12592.68|12712.68|12592.68|12709.79|12589.79|10
1621797950000|2021-05-23 19:25:50|12713.49|12593.49|12719.1|12599.1|12719.77|12599.77|12713.49|12593.49|10
1621797960000|2021-05-23 19:26:00|12719.92|12599.92|12721.01|12601.01|12721.01|12601.01|12719.13|12599.13|10
1621797970000|2021-05-23 19:26:10|12718.78|12598.78|12699.42|12579.42|12718.78|12598.78|12699.42|12579.42|10
1621797980000|2021-05-23 19:26:20|12698.82|12578.82|12696.87|12576.87|12698.82|12578.82|12695.89|12575.89|10
1621797990000|2021-05-23 19:26:30|12697.13|12577.13|12697.37|12577.37|12698.26|12578.26|12694.55|12574.55|10
1621798000000|2021-05-23 19:26:40|12697.03|12577.03|12695.39|12575.39|12699.24|12579.24|12695.12|12575.12|10
1621798010000|2021-05-23 19:26:50|12696.36|12576.36|12691.73|12571.73|12697.47|12577.47|12691.73|12571.73|10
1621798020000|2021-05-23 19:27:00|12690.18|12570.18|12701.67|12581.67|12701.67|12581.67|12690.18|12570.18|10
1621798030000|2021-05-23 19:27:10|12703.58|12583.58|12707.98|12587.98|12708.19|12588.19|12701.59|12581.59|10
1621798040000|2021-05-23 19:27:20|12706.9|12586.9|12713.51|12593.51|12713.51|12593.51|12706.69|12586.69|10
1621798050000|2021-05-23 19:27:30|12715.05|12595.05|12725.04|12605.04|12725.32|12605.32|12715.05|12595.05|10
1621798060000|2021-05-23 19:27:40|12724.88|12604.88|12729.05|12609.05|12729.05|12609.05|12724|12604|10
1621798070000|2021-05-23 19:27:50|12730.29|12610.29|12746.39|12626.39|12746.39|12626.39|12730.29|12610.29|10
1621798080000|2021-05-23 19:28:00|12747.67|12627.67|12764.99|12644.99|12764.99|12644.99|12747.67|12627.67|10
1621798090000|2021-05-23 19:28:10|12765.34|12645.34|12771.07|12651.07|12771.9|12651.9|12765.34|12645.34|10
1621798100000|2021-05-23 19:28:20|12772.44|12652.44|12773.46|12653.46|12778.44|12658.44|12771.39|12651.39|10
1621798110000|2021-05-23 19:28:30|12772.08|12652.08|12757.39|12637.39|12772.08|12652.08|12757.39|12637.39|10
1621798120000|2021-05-23 19:28:40|12753.1|12633.1|12748.26|12628.26|12753.1|12633.1|12745.72|12625.72|10
1621798130000|2021-05-23 19:28:50|12747.39|12627.39|12735.03|12615.03|12747.46|12627.46|12735.03|12615.03|10
1621798140000|2021-05-23 19:29:00|12733.71|12613.71|12723.28|12603.28|12734.35|12614.35|12723.28|12603.28|10
1621798150000|2021-05-23 19:29:10|12720.3|12600.3|12716.95|12596.95|12720.61|12600.61|12711.24|12591.24|10
1621798160000|2021-05-23 19:29:20|12718.71|12598.71|12717.93|12597.93|12720.24|12600.24|12717.41|12597.41|10
1621798170000|2021-05-23 19:29:30|12716.61|12596.61|12693.32|12573.32|12716.61|12596.61|12692.67|12572.67|10
1621798180000|2021-05-23 19:29:40|12694.32|12574.32|12683.48|12563.48|12694.32|12574.32|12683.48|12563.48|10
1621798190000|2021-05-23 19:29:50|12683.58|12563.58|12691.48|12571.48|12691.48|12571.48|12682.25|12562.25|10
1621798200000|2021-05-23 19:30:00|12691.53|12571.53|12686.52|12566.52|12691.53|12571.53|12685.88|12565.88|10
1621798210000|2021-05-23 19:30:10|12686.36|12566.36|12682.76|12562.76|12686.36|12566.36|12682.26|12562.26|10
1621798220000|2021-05-23 19:30:20|12682.27|12562.27|12665.53|12545.53|12684.17|12564.17|12665.53|12545.53|10
1621798230000|2021-05-23 19:30:30|12662.23|12542.23|12656.54|12536.54|12662.23|12542.23|12652.09|12532.09|10
1621798240000|2021-05-23 19:30:40|12661.79|12541.79|12670.84|12550.84|12671.29|12551.29|12661.08|12541.08|10
1621798250000|2021-05-23 19:30:50|12671.15|12551.15|12664.5|12544.5|12671.28|12551.28|12664.5|12544.5|10
1621798260000|2021-05-23 19:31:00|12664.44|12544.44|12652.98|12532.98|12664.44|12544.44|12652.98|12532.98|10
1621798270000|2021-05-23 19:31:10|12652.61|12532.61|12658.25|12538.25|12658.25|12538.25|12652.46|12532.46|10
1621798280000|2021-05-23 19:31:20|12659.61|12539.61|12661.07|12541.07|12666.14|12546.14|12659.4|12539.4|10
1621798290000|2021-05-23 19:31:30|12662.34|12542.34|12666.55|12546.55|12667.26|12547.26|12662.34|12542.34|10
1621798300000|2021-05-23 19:31:40|12667.18|12547.18|12664.65|12544.65|12667.77|12547.77|12663.57|12543.57|10
1621798310000|2021-05-23 19:31:50|12664.27|12544.27|12666.72|12546.72|12667.28|12547.28|12662.99|12542.99|10
1621798320000|2021-05-23 19:32:00|12667.57|12547.57|12678.44|12558.44|12678.79|12558.79|12667.57|12547.57|10
1621798330000|2021-05-23 19:32:10|12681.31|12561.31|12675.79|12555.79|12681.71|12561.71|12675.79|12555.79|10
1621798340000|2021-05-23 19:32:20|12674.35|12554.35|12676.81|12556.81|12677.98|12557.98|12673.5|12553.5|10
1621798350000|2021-05-23 19:32:30|12676.1|12556.1|12672.64|12552.64|12676.1|12556.1|12671.97|12551.97|10
1621798360000|2021-05-23 19:32:40|12674.5|12554.5|12670.84|12550.84|12674.5|12554.5|12670.84|12550.84|10
1621798370000|2021-05-23 19:32:50|12670.03|12550.03|12669.09|12549.09|12672.11|12552.11|12669.09|12549.09|10
1621798380000|2021-05-23 19:33:00|12668.17|12548.17|12667.77|12547.77|12668.2|12548.2|12666.75|12546.75|10
1621798390000|2021-05-23 19:33:10|12668.22|12548.22|12671.26|12551.26|12671.26|12551.26|12668.22|12548.22|10
1621798400000|2021-05-23 19:33:20|12671.97|12551.97|12688.64|12568.64|12688.64|12568.64|12671.97|12551.97|10
1621798410000|2021-05-23 19:33:30|12689.91|12569.91|12701.72|12581.72|12701.72|12581.72|12689.91|12569.91|10
1621798420000|2021-05-23 19:33:40|12704.64|12584.64|12704.14|12584.14|12706.64|12586.64|12703.63|12583.63|10
1621798430000|2021-05-23 19:33:50|12703.19|12583.19|12694.45|12574.45|12703.3|12583.3|12694.45|12574.45|10
1621798440000|2021-05-23 19:34:00|12694.06|12574.06|12685.45|12565.45|12694.06|12574.06|12685.28|12565.28|10
1621798450000|2021-05-23 19:34:10|12684.86|12564.86|12681.16|12561.16|12684.86|12564.86|12680.9|12560.9|10
1621798460000|2021-05-23 19:34:20|12679.78|12559.78|12678.77|12558.77|12681.78|12561.78|12678.77|12558.77|9
1621798470000|2021-05-23 19:34:30|12678.97|12558.97|12698.08|12578.08|12699.68|12579.68|12678.97|12558.97|10
1621798480000|2021-05-23 19:34:40|12697.82|12577.82|12705.03|12585.03|12705.03|12585.03|12697.82|12577.82|10
1621798490000|2021-05-23 19:34:50|12705.9|12585.9|12688.97|12568.97|12705.9|12585.9|12688.97|12568.97|10
1621798500000|2021-05-23 19:35:00|12685.89|12565.89|12668.72|12548.72|12687.71|12567.71|12668.72|12548.72|10
1621798510000|2021-05-23 19:35:10|12665.13|12545.13|12647|12527|12665.13|12545.13|12647|12527|10
1621798520000|2021-05-23 19:35:20|12647.02|12527.02|12629.14|12509.14|12647.02|12527.02|12629.14|12509.14|10
1621798530000|2021-05-23 19:35:30|12625.5|12505.5|12622.6|12502.6|12625.5|12505.5|12619.4|12499.4|10
1621798540000|2021-05-23 19:35:40|12620.86|12500.86|12610.92|12490.92|12620.86|12500.86|12610.67|12490.67|10
1621798550000|2021-05-23 19:35:50|12609.28|12489.28|12605.62|12485.62|12609.28|12489.28|12604.99|12484.99|10
1621798560000|2021-05-23 19:36:00|12606.62|12486.62|12610.76|12490.76|12610.76|12490.76|12606.62|12486.62|10
1621798570000|2021-05-23 19:36:10|12611.81|12491.81|12609.79|12489.79|12612.55|12492.55|12609.49|12489.49|10
1621798580000|2021-05-23 19:36:20|12609.1|12489.1|12611.13|12491.13|12611.13|12491.13|12609.1|12489.1|10
1621798590000|2021-05-23 19:36:30|12610.93|12490.93|12593.55|12473.55|12610.93|12490.93|12593.55|12473.55|10
1621798600000|2021-05-23 19:36:40|12592.75|12472.75|12589.52|12469.52|12592.97|12472.97|12589.52|12469.52|10
1621798610000|2021-05-23 19:36:50|12589.67|12469.67|12598.7|12478.7|12598.7|12478.7|12589.67|12469.67|10
1621798620000|2021-05-23 19:37:00|12599.17|12479.17|12613.27|12493.27|12613.27|12493.27|12599.17|12479.17|10
1621798630000|2021-05-23 19:37:10|12615.34|12495.34|12611.4|12491.4|12617.16|12497.16|12611.4|12491.4|10
1621798640000|2021-05-23 19:37:20|12610.92|12490.92|12604.93|12484.93|12610.92|12490.92|12604.36|12484.36|10
1621798650000|2021-05-23 19:37:30|12602.05|12482.05|12601.77|12481.77|12602.89|12482.89|12601.34|12481.34|10
1621798660000|2021-05-23 19:37:40|12602.14|12482.14|12601.6|12481.6|12603.59|12483.59|12600.93|12480.93|10
1621798670000|2021-05-23 19:37:50|12600.35|12480.35|12597.42|12477.42|12601.02|12481.02|12597.42|12477.42|10
1621798680000|2021-05-23 19:38:00|12596.37|12476.37|12603.68|12483.68|12603.68|12483.68|12596.32|12476.32|10
1621798690000|2021-05-23 19:38:10|12605.33|12485.33|12616.67|12496.67|12616.67|12496.67|12605.33|12485.33|10
1621798700000|2021-05-23 19:38:20|12616.52|12496.52|12606.84|12486.84|12616.52|12496.52|12606.84|12486.84|10
1621798710000|2021-05-23 19:38:30|12603.28|12483.28|12602.98|12482.98|12604.6|12484.6|12602.78|12482.78|10
1621798720000|2021-05-23 19:38:40|12603.3|12483.3|12628.01|12508.01|12628.01|12508.01|12603.3|12483.3|10
1621798730000|2021-05-23 19:38:50|12637.1|12517.1|12639.11|12519.11|12639.85|12519.85|12635.27|12515.27|10
1621798740000|2021-05-23 19:39:00|12639.55|12519.55|12645.27|12525.27|12645.27|12525.27|12639.42|12519.42|10
1621798750000|2021-05-23 19:39:10|12649.3|12529.3|12681.41|12561.41|12681.41|12561.41|12649.3|12529.3|10
1621798760000|2021-05-23 19:39:20|12684.94|12564.94|12694.33|12574.33|12694.33|12574.33|12684.94|12564.94|10
1621798770000|2021-05-23 19:39:30|12695.18|12575.18|12706.79|12586.79|12706.79|12586.79|12695.18|12575.18|9
1621798780000|2021-05-23 19:39:40|12707.52|12587.52|12713.09|12593.09|12713.09|12593.09|12707.52|12587.52|10
1621798790000|2021-05-23 19:39:50|12715.66|12595.66|12714.87|12594.87|12716.36|12596.36|12714.87|12594.87|10
1621798800000|2021-05-23 19:40:00|12714.62|12594.62|12705.47|12585.47|12714.62|12594.62|12705.47|12585.47|10
1621798810000|2021-05-23 19:40:10|12705.42|12585.42|12681.92|12561.92|12705.42|12585.42|12681.92|12561.92|10
1621798820000|2021-05-23 19:40:20|12680.13|12560.13|12668.77|12548.77|12680.13|12560.13|12668.77|12548.77|10
1621798830000|2021-05-23 19:40:30|12663.24|12543.24|12644.3|12524.3|12663.24|12543.24|12644.3|12524.3|10
1621798840000|2021-05-23 19:40:40|12643.5|12523.5|12639.54|12519.54|12644.1|12524.1|12639.54|12519.54|10
1621798850000|2021-05-23 19:40:50|12636.58|12516.58|12630.29|12510.29|12636.69|12516.69|12630.29|12510.29|10
1621798860000|2021-05-23 19:41:00|12629.63|12509.63|12625.54|12505.54|12629.63|12509.63|12624.99|12504.99|10
1621798870000|2021-05-23 19:41:10|12625.43|12505.43|12620.44|12500.44|12625.43|12505.43|12618.77|12498.77|10
1621798880000|2021-05-23 19:41:20|12618.44|12498.44|12603.47|12483.47|12618.44|12498.44|12603.47|12483.47|10
1621798890000|2021-05-23 19:41:30|12603.23|12483.23|12600.96|12480.96|12603.23|12483.23|12600.35|12480.35|10
1621798900000|2021-05-23 19:41:40|12602.19|12482.19|12612.42|12492.42|12612.42|12492.42|12602.19|12482.19|10
1621798910000|2021-05-23 19:41:50|12613.38|12493.38|12616.07|12496.07|12616.62|12496.62|12613.38|12493.38|10
1621798920000|2021-05-23 19:42:00|12616.63|12496.63|12614.85|12494.85|12616.65|12496.65|12614.85|12494.85|9
1621798930000|2021-05-23 19:42:10|12614.75|12494.75|12615.93|12495.93|12615.93|12495.93|12612.79|12492.79|10
1621798940000|2021-05-23 19:42:20|12616.75|12496.75|12622.1|12502.1|12623.18|12503.18|12616.75|12496.75|10
1621798950000|2021-05-23 19:42:30|12620.75|12500.75|12618.93|12498.93|12620.75|12500.75|12618.93|12498.93|10
1621798960000|2021-05-23 19:42:40|12618.94|12498.94|12620.29|12500.29|12620.29|12500.29|12617.81|12497.81|9
1621798970000|2021-05-23 19:42:50|12620.34|12500.34|12623.69|12503.69|12623.8|12503.8|12620.34|12500.34|10
1621798980000|2021-05-23 19:43:00|12625.72|12505.72|12627.5|12507.5|12628.88|12508.88|12625.69|12505.69|10
1621798990000|2021-05-23 19:43:10|12626.27|12506.27|12621.17|12501.17|12626.45|12506.45|12621.17|12501.17|10
1621799000000|2021-05-23 19:43:20|12621.57|12501.57|12625.97|12505.97|12626.73|12506.73|12621.57|12501.57|10
1621799010000|2021-05-23 19:43:30|12626.91|12506.91|12627.67|12507.67|12627.67|12507.67|12625.12|12505.12|10
1621799020000|2021-05-23 19:43:40|12628.44|12508.44|12628.84|12508.84|12631.64|12511.64|12628.13|12508.13|10
1621799030000|2021-05-23 19:43:50|12626.63|12506.63|12619.83|12499.83|12626.63|12506.63|12618.95|12498.95|10
1621799040000|2021-05-23 19:44:00|12617.85|12497.85|12614.6|12494.6|12617.85|12497.85|12614.24|12494.24|10
1621799050000|2021-05-23 19:44:10|12613.94|12493.94|12609.2|12489.2|12613.94|12493.94|12609.2|12489.2|10
1621799060000|2021-05-23 19:44:20|12608.47|12488.47|12610.12|12490.12|12610.12|12490.12|12607.97|12487.97|10
1621799070000|2021-05-23 19:44:30|12612.18|12492.18|12623.97|12503.97|12624.14|12504.14|12612.18|12492.18|10
1621799080000|2021-05-23 19:44:40|12626.28|12506.28|12644.67|12524.67|12644.67|12524.67|12626.28|12506.28|10
1621799090000|2021-05-23 19:44:50|12648.86|12528.86|12657.67|12537.67|12657.67|12537.67|12648.86|12528.86|10
1621799100000|2021-05-23 19:45:00|12657.4|12537.4|12649.41|12529.41|12657.62|12537.62|12647.91|12527.91|10
1621799110000|2021-05-23 19:45:10|12645.67|12525.67|12641.14|12521.14|12645.67|12525.67|12641.14|12521.14|10
1621799120000|2021-05-23 19:45:20|12639.76|12519.76|12629.19|12509.19|12639.76|12519.76|12629.19|12509.19|10
1621799130000|2021-05-23 19:45:30|12626.9|12506.9|12596.96|12476.96|12626.9|12506.9|12596.96|12476.96|10
1621799140000|2021-05-23 19:45:40|12597.22|12477.22|12596.78|12476.78|12597.3|12477.3|12595.17|12475.17|10
1621799150000|2021-05-23 19:45:50|12596.38|12476.38|12590.55|12470.55|12598.16|12478.16|12590.55|12470.55|10
1621799160000|2021-05-23 19:46:00|12590.05|12470.05|12576.91|12456.91|12590.05|12470.05|12576.91|12456.91|10
1621799170000|2021-05-23 19:46:10|12569.3|12449.3|12552.62|12432.62|12569.3|12449.3|12552.62|12432.62|10
1621799180000|2021-05-23 19:46:20|12547.98|12427.98|12545.01|12425.01|12547.98|12427.98|12544.29|12424.29|10
1621799190000|2021-05-23 19:46:30|12545.37|12425.37|12546.43|12426.43|12546.43|12426.43|12540.41|12420.41|10
1621799200000|2021-05-23 19:46:40|12548.21|12428.21|12553.23|12433.23|12553.23|12433.23|12548.21|12428.21|10
1621799210000|2021-05-23 19:46:50|12553.07|12433.07|12555.57|12435.57|12555.57|12435.57|12550.34|12430.34|10
1621799220000|2021-05-23 19:47:00|12554.92|12434.92|12549.44|12429.44|12555.15|12435.15|12549.44|12429.44|10
1621799230000|2021-05-23 19:47:10|12548.95|12428.95|12545.22|12425.22|12548.95|12428.95|12545.22|12425.22|10
1621799240000|2021-05-23 19:47:20|12545.48|12425.48|12550.74|12422.74|12550.74|12425.68|12540.95|12419.57|11
1621799250000|2021-05-23 19:47:30|12550.23|12422.23|12557.09|12429.09|12557.94|12429.94|12550.23|12422.23|10
1621799260000|2021-05-23 19:47:40|12559.11|12431.11|12554.32|12426.32|12559.11|12431.11|12554.32|12426.32|10
1621799270000|2021-05-23 19:47:50|12553.68|12425.68|12550.69|12422.69|12553.68|12425.68|12549|12421|10
1621799280000|2021-05-23 19:48:00|12551.92|12423.92|12548.38|12420.38|12552.88|12424.88|12546.36|12418.36|10
1621799290000|2021-05-23 19:48:10|12547.43|12419.43|12544.5|12416.5|12547.43|12419.43|12544.5|12416.5|10
1621799300000|2021-05-23 19:48:20|12545.35|12417.35|12542.26|12414.26|12545.35|12417.35|12542.26|12414.26|10
1621799310000|2021-05-23 19:48:30|12539.59|12411.59|12544.03|12416.03|12544.03|12416.03|12539.59|12411.59|10
1621799320000|2021-05-23 19:48:40|12545.09|12417.09|12556.95|12428.95|12556.95|12428.95|12544.82|12416.82|10
1621799330000|2021-05-23 19:48:50|12561.76|12433.76|12570.97|12442.97|12571.58|12443.58|12561.76|12433.76|10
1621799340000|2021-05-23 19:49:00|12571.51|12443.51|12565.17|12437.17|12571.51|12443.51|12565.17|12437.17|10
1621799350000|2021-05-23 19:49:10|12563.74|12435.74|12554.76|12426.76|12563.74|12435.74|12554.76|12426.76|10
1621799360000|2021-05-23 19:49:20|12554.39|12426.39|12551.72|12423.72|12554.68|12426.68|12551.31|12423.31|10
1621799370000|2021-05-23 19:49:30|12551.63|12423.63|12548.57|12420.57|12551.63|12423.63|12547.64|12419.64|10
1621799380000|2021-05-23 19:49:40|12546.48|12418.48|12547.64|12419.64|12548.97|12420.97|12546.48|12418.48|10
1621799390000|2021-05-23 19:49:50|12548.11|12420.11|12543.96|12415.96|12548.16|12420.16|12543.82|12415.82|10
1621799400000|2021-05-23 19:50:00|12543.03|12415.03|12541.89|12413.89|12543.39|12415.39|12541.21|12413.21|10
1621799410000|2021-05-23 19:50:10|12542.11|12414.11|12550.18|12422.18|12550.83|12422.83|12542.11|12414.11|10
1621799420000|2021-05-23 19:50:20|12551.83|12423.83|12551.34|12423.34|12553.43|12425.43|12551.34|12423.34|10
1621799430000|2021-05-23 19:50:30|12551.58|12423.58|12553.08|12425.08|12553.93|12425.93|12551.58|12423.58|10
1621799440000|2021-05-23 19:50:40|12554.32|12426.32|12549.41|12421.41|12554.71|12426.71|12549.41|12421.41|10
1621799450000|2021-05-23 19:50:50|12549.1|12421.1|12545.75|12417.75|12549.44|12421.44|12545.75|12417.75|10
1621799460000|2021-05-23 19:51:00|12545.86|12417.86|12537.55|12409.55|12546.1|12418.1|12537.55|12409.55|10
1621799470000|2021-05-23 19:51:10|12537.32|12409.32|12532.73|12404.73|12537.32|12409.32|12532.26|12404.26|10
1621799480000|2021-05-23 19:51:20|12532|12404|12537.43|12409.43|12537.43|12409.43|12531.33|12403.33|10
1621799490000|2021-05-23 19:51:30|12538.3|12410.3|12538.61|12410.61|12538.61|12410.61|12536.04|12408.04|10
1621799500000|2021-05-23 19:51:40|12537.93|12409.93|12546.98|12418.98|12546.98|12418.98|12537.93|12409.93|10
1621799510000|2021-05-23 19:51:50|12548.32|12420.32|12561.23|12433.23|12561.49|12433.49|12548.32|12420.32|10
1621799520000|2021-05-23 19:52:00|12562.76|12434.76|12565.88|12437.88|12566.68|12438.68|12562.76|12434.76|10
1621799530000|2021-05-23 19:52:10|12565.61|12437.61|12572.18|12444.18|12572.18|12444.18|12565.61|12437.61|10
1621799540000|2021-05-23 19:52:20|12572.9|12444.9|12583.64|12455.64|12583.64|12455.64|12571.55|12443.55|10
1621799550000|2021-05-23 19:52:30|12584.26|12456.26|12591.01|12463.01|12591.27|12463.27|12584.26|12456.26|10
1621799560000|2021-05-23 19:52:40|12590.5|12462.5|12596.9|12468.9|12596.9|12468.9|12590.5|12462.5|10
1621799570000|2021-05-23 19:52:50|12596.07|12468.07|12594.73|12466.73|12597.99|12469.99|12594.73|12466.73|10
1621799580000|2021-05-23 19:53:00|12594.83|12466.83|12603.34|12475.34|12603.34|12475.34|12594.83|12466.83|10
1621799590000|2021-05-23 19:53:10|12603.26|12475.26|12600.82|12472.82|12603.26|12475.26|12599.58|12471.58|10
1621799600000|2021-05-23 19:53:20|12599.98|12471.98|12591.92|12463.92|12599.98|12471.98|12591.92|12463.92|9
1621799610000|2021-05-23 19:53:30|12591.01|12463.01|12578.45|12450.45|12591.01|12463.01|12578.45|12450.45|10
1621799620000|2021-05-23 19:53:40|12579.39|12451.39|12585.37|12457.37|12585.48|12457.48|12579.29|12451.29|10
1621799630000|2021-05-23 19:53:50|12585.93|12457.93|12579.24|12451.24|12586.48|12458.48|12579.24|12451.24|10
1621799640000|2021-05-23 19:54:00|12579.18|12451.18|12571.77|12443.77|12580.88|12452.88|12571.77|12443.77|10
1621799650000|2021-05-23 19:54:10|12571.81|12443.81|12568.06|12440.06|12571.81|12443.81|12567.74|12439.74|10
1621799660000|2021-05-23 19:54:20|12566.69|12438.69|12559.09|12431.09|12566.69|12438.69|12559.09|12431.09|10
1621799670000|2021-05-23 19:54:30|12558.32|12430.32|12556.49|12428.49|12558.39|12430.39|12556.49|12428.49|10
1621799680000|2021-05-23 19:54:40|12556.37|12428.37|12552.82|12424.82|12556.37|12428.37|12552.82|12424.82|10
1621799690000|2021-05-23 19:54:50|12552.53|12424.53|12551.31|12423.31|12553.9|12425.9|12551.14|12423.14|10
1621799700000|2021-05-23 19:55:00|12551.6|12423.6|12581.47|12453.47|12581.47|12453.47|12551.6|12423.6|10
1621799710000|2021-05-23 19:55:10|12587.36|12459.36|12597.39|12469.39|12597.39|12469.39|12587.36|12459.36|10
1621799720000|2021-05-23 19:55:20|12598.2|12470.2|12603.7|12475.7|12603.7|12475.7|12598.2|12470.2|10
1621799730000|2021-05-23 19:55:30|12604.15|12476.15|12606.21|12478.21|12606.98|12478.98|12604.02|12476.02|10
1621799740000|2021-05-23 19:55:40|12606.92|12478.92|12602.47|12474.47|12607.71|12479.71|12602.47|12474.47|10
1621799750000|2021-05-23 19:55:50|12602.51|12474.51|12602.87|12474.87|12603.77|12475.77|12602.21|12474.21|10
1621799760000|2021-05-23 19:56:00|12601.97|12473.97|12602.39|12474.39|12602.39|12474.39|12601.48|12473.48|10
1621799770000|2021-05-23 19:56:10|12602.65|12474.65|12612.75|12484.75|12612.75|12484.75|12602.65|12474.65|10
1621799780000|2021-05-23 19:56:20|12613.79|12485.79|12612.61|12484.61|12616.05|12488.05|12612.61|12484.61|10
1621799790000|2021-05-23 19:56:30|12612|12484|12610.26|12482.26|12612.32|12484.32|12610.26|12482.26|10
1621799800000|2021-05-23 19:56:40|12610.63|12482.63|12610.97|12482.97|12613.02|12485.02|12610.2|12482.2|10
1621799810000|2021-05-23 19:56:50|12612.82|12484.82|12616.06|12488.06|12616.34|12488.34|12612.82|12484.82|10
1621799820000|2021-05-23 19:57:00|12617.9|12489.9|12613.38|12485.38|12618.68|12490.68|12613.21|12485.21|10
1621799830000|2021-05-23 19:57:10|12611.94|12483.94|12600.35|12472.35|12611.94|12483.94|12600.21|12472.21|10
1621799840000|2021-05-23 19:57:20|12598.05|12470.05|12593.65|12465.65|12598.05|12470.05|12591.22|12463.22|10
1621799850000|2021-05-23 19:57:30|12593.1|12465.1|12586.57|12458.57|12593.1|12465.1|12586.57|12458.57|10
1621799860000|2021-05-23 19:57:40|12585.72|12457.72|12581.21|12453.21|12585.72|12457.72|12581.21|12453.21|10
1621799870000|2021-05-23 19:57:50|12581.61|12453.61|12576.37|12448.37|12581.61|12453.61|12576.37|12448.37|10
1621799880000|2021-05-23 19:58:00|12575.78|12447.78|12571.32|12443.32|12575.78|12447.78|12569.81|12441.81|10
1621799890000|2021-05-23 19:58:10|12573.98|12445.98|12582.49|12454.49|12582.49|12454.49|12573.98|12445.98|10
1621799900000|2021-05-23 19:58:20|12584.24|12456.24|12595.85|12467.85|12596.44|12468.44|12584.24|12456.24|10
1621799910000|2021-05-23 19:58:30|12598.46|12470.46|12607.86|12479.86|12607.86|12479.86|12598.46|12470.46|10
1621799920000|2021-05-23 19:58:40|12610.27|12482.27|12628.14|12500.14|12628.14|12500.14|12610.27|12482.27|10
1621799930000|2021-05-23 19:58:50|12628.87|12500.87|12641.84|12513.84|12641.84|12513.84|12628.87|12500.87|10
1621799940000|2021-05-23 19:59:00|12643.53|12515.53|12639.25|12511.25|12645.53|12517.53|12639.25|12511.25|10
1621799950000|2021-05-23 19:59:10|12639.84|12511.84|12637.71|12509.71|12639.88|12511.88|12637.71|12509.71|9
1621799960000|2021-05-23 19:59:20|12637.56|12509.56|12636.34|12508.34|12639.14|12511.14|12636.34|12508.34|10
1621799970000|2021-05-23 19:59:30|12637.33|12509.33|12637.12|12509.12|12637.56|12509.56|12636.31|12508.31|10
1621799980000|2021-05-23 19:59:40|12637.31|12509.31|12638.63|12510.63|12638.97|12510.97|12637.19|12509.19|9
1621799990000|2021-05-23 19:59:50|12639.67|12511.67|12645.43|12517.43|12645.43|12517.43|12639.67|12511.67|10
1621800000000|2021-05-23 20:00:00|12647.72|12519.72|12648.75|12520.75|12649.88|12521.88|12647.72|12519.72|10
1621800010000|2021-05-23 20:00:10|12649.84|12521.84|12662.48|12534.48|12662.48|12534.48|12649.84|12521.84|10
1621800020000|2021-05-23 20:00:20|12664.94|12536.94|12679.41|12551.41|12680.59|12552.59|12664.94|12536.94|10
1621800030000|2021-05-23 20:00:30|12681.91|12553.91|12700.87|12572.87|12700.87|12572.87|12681.91|12553.91|10
1621800040000|2021-05-23 20:00:40|12701.79|12573.79|12699.48|12571.48|12701.79|12573.79|12698.32|12570.32|9
1621800050000|2021-05-23 20:00:50|12698.35|12570.35|12701.48|12573.48|12702.2|12574.2|12697.38|12569.38|10
1621800060000|2021-05-23 20:01:00|12703.06|12575.06|12709.02|12581.02|12709.02|12581.02|12702.59|12574.59|9
1621800070000|2021-05-23 20:01:10|12709.75|12581.75|12729.04|12601.04|12729.04|12601.04|12709.75|12581.75|10
1621800080000|2021-05-23 20:01:20|12729.84|12601.84|12744.96|12616.96|12744.96|12616.96|12729.84|12601.84|10
1621800090000|2021-05-23 20:01:30|12745.28|12617.28|12749.73|12621.73|12749.73|12621.73|12745.28|12617.28|10
1621800100000|2021-05-23 20:01:40|12749.93|12621.93|12757.11|12629.11|12757.11|12629.11|12749.93|12621.93|10
1621800110000|2021-05-23 20:01:50|12757.03|12629.03|12768.86|12640.86|12768.86|12640.86|12757.03|12629.03|10
1621800120000|2021-05-23 20:02:00|12767.52|12639.52|12768.47|12640.47|12768.47|12640.47|12765.61|12637.61|10
1621800130000|2021-05-23 20:02:10|12769.31|12641.31|12785.91|12657.91|12785.91|12657.91|12769.31|12641.31|10
1621800140000|2021-05-23 20:02:20|12787.2|12659.2|12785.46|12657.46|12790.18|12662.18|12785.35|12657.35|10
1621800150000|2021-05-23 20:02:30|12784.67|12656.67|12785.39|12657.39|12786.23|12658.23|12783.28|12655.28|10
1621800160000|2021-05-23 20:02:40|12784.42|12656.42|12794.33|12666.33|12794.33|12666.33|12784.42|12656.42|10
1621800170000|2021-05-23 20:02:50|12795.19|12667.19|12807.87|12679.87|12807.87|12679.87|12795.19|12667.19|10
1621800180000|2021-05-23 20:03:00|12807.32|12679.32|12824.95|12696.95|12825.39|12697.39|12806.95|12678.95|10
1621800190000|2021-05-23 20:03:10|12827.12|12699.12|12860.92|12732.92|12860.92|12732.92|12827.12|12699.12|10
1621800200000|2021-05-23 20:03:20|12859.23|12731.23|12858.49|12730.49|12864.09|12736.09|12857.02|12729.02|10
1621800210000|2021-05-23 20:03:30|12859.72|12731.72|12877.84|12749.84|12877.84|12749.84|12859.72|12731.72|10
1621800220000|2021-05-23 20:03:40|12883.19|12755.19|12929.51|12801.51|12929.51|12801.51|12883.19|12755.19|10
1621800230000|2021-05-23 20:03:50|12925.09|12797.09|12936.32|12808.32|12937.82|12809.82|12925.09|12797.09|10
1621800240000|2021-05-23 20:04:00|12933.28|12805.28|12917.47|12789.47|12933.28|12805.28|12917.47|12789.47|10
1621800250000|2021-05-23 20:04:10|12917.6|12789.6|12928.7|12800.7|12928.7|12800.7|12917.6|12789.6|10
1621800260000|2021-05-23 20:04:20|12928.23|12800.23|12950.29|12822.29|12950.29|12822.29|12928.23|12800.23|10
1621800270000|2021-05-23 20:04:30|12950.25|12822.25|12942.78|12814.78|12951.33|12823.33|12942.04|12814.04|10
1621800280000|2021-05-23 20:04:40|12945.36|12817.36|12943.45|12815.45|12945.36|12817.36|12941.02|12813.02|10
1621800290000|2021-05-23 20:04:50|12947.85|12819.85|12958.6|12830.6|12958.6|12830.6|12947.85|12819.85|10
1621800300000|2021-05-23 20:05:00|12962.01|12834.01|13009.27|12881.27|13009.27|12881.27|12962.01|12834.01|10
1621800310000|2021-05-23 20:05:10|13012.74|12884.74|13027.12|12899.12|13030.22|12902.22|13012.74|12884.74|10
1621800320000|2021-05-23 20:05:20|13026.73|12898.73|13007.23|12879.23|13026.73|12898.73|13007.23|12879.23|10
1621800330000|2021-05-23 20:05:30|13005.58|12877.58|12970.72|12842.72|13005.58|12877.58|12970.72|12842.72|10
1621800340000|2021-05-23 20:05:40|12971.67|12843.67|12976.99|12848.99|12977.16|12849.16|12970.98|12842.98|10
1621800350000|2021-05-23 20:05:50|12974.45|12846.45|12962.24|12834.24|12974.45|12846.45|12962.24|12834.24|10
1621800360000|2021-05-23 20:06:00|12960.58|12832.58|12927.21|12799.21|12960.58|12832.58|12927.21|12799.21|10
1621800370000|2021-05-23 20:06:10|12925.13|12797.13|12911.3|12783.3|12925.13|12797.13|12911.08|12783.08|10
1621800380000|2021-05-23 20:06:20|12910.5|12782.5|12917.97|12789.97|12919.88|12791.88|12906.72|12778.72|10
1621800390000|2021-05-23 20:06:30|12918.03|12790.03|12934.01|12806.01|12934.98|12806.98|12918.03|12790.03|10
1621800400000|2021-05-23 20:06:40|12933.18|12805.18|12943.64|12815.64|12945.83|12817.83|12933.18|12805.18|10
1621800410000|2021-05-23 20:06:50|12942.87|12814.87|12949.13|12821.13|12949.13|12821.13|12942.87|12814.87|10
1621800420000|2021-05-23 20:07:00|12950.54|12822.54|12940.52|12812.52|12950.54|12822.54|12935.05|12807.05|10
1621800430000|2021-05-23 20:07:10|12941.74|12813.74|12953.07|12825.07|12953.07|12825.07|12939.11|12811.11|10
1621800440000|2021-05-23 20:07:20|12953.83|12825.83|12963.21|12835.21|12963.21|12835.21|12953.83|12825.83|10
1621800450000|2021-05-23 20:07:30|12967|12839|12978.61|12850.61|12979.02|12851.02|12967|12839|10
1621800460000|2021-05-23 20:07:40|12981.79|12853.79|12987.17|12859.17|12988.65|12860.65|12981.79|12853.79|10
1621800470000|2021-05-23 20:07:50|12987.3|12859.3|12983.36|12855.36|12990.64|12862.64|12981.6|12853.6|10
1621800480000|2021-05-23 20:08:00|12982.08|12854.08|12984.02|12856.02|12984.02|12856.02|12980.08|12852.08|10
1621800490000|2021-05-23 20:08:10|12985.35|12857.35|12994.11|12866.11|12994.11|12866.11|12985.35|12857.35|10
1621800500000|2021-05-23 20:08:20|12995.68|12867.68|12999.34|12871.34|12999.82|12871.82|12995.68|12867.68|10
1621800510000|2021-05-23 20:08:30|13000.21|12872.21|13004.37|12876.37|13005.11|12877.11|13000.21|12872.21|10
1621800520000|2021-05-23 20:08:40|13004.51|12876.51|12999.87|12871.87|13006.4|12878.4|12999.87|12871.87|10
1621800530000|2021-05-23 20:08:50|12998.36|12870.36|12993.38|12865.38|12998.8|12870.8|12993.17|12865.17|10
1621800540000|2021-05-23 20:09:00|12994.69|12866.69|12993.76|12865.76|12994.75|12866.75|12993.76|12865.76|10
1621800550000|2021-05-23 20:09:10|12994.94|12866.94|12994.85|12866.85|12997.2|12869.2|12994.85|12866.85|9
1621800560000|2021-05-23 20:09:20|12994.79|12866.79|12988.88|12860.88|12994.79|12866.79|12988.88|12860.88|10
1621800570000|2021-05-23 20:09:30|12984.66|12856.66|12974.19|12846.19|12984.66|12856.66|12974.19|12846.19|10
1621800580000|2021-05-23 20:09:40|12973.61|12845.61|12968.81|12840.81|12973.61|12845.61|12968.81|12840.81|10
1621800590000|2021-05-23 20:09:50|12967.75|12839.75|12956.12|12828.12|12967.75|12839.75|12955.3|12827.3|10
1621800600000|2021-05-23 20:10:00|12955.77|12827.77|12948.42|12820.42|12955.77|12827.77|12948.42|12820.42|10
1621800610000|2021-05-23 20:10:10|12948.63|12820.63|12946.21|12818.21|12948.63|12820.63|12945.64|12817.64|9
1621800620000|2021-05-23 20:10:20|12946.14|12818.14|12953.19|12825.19|12953.19|12825.19|12946.14|12818.14|10
1621800630000|2021-05-23 20:10:30|12952.69|12824.69|12977.27|12849.27|12977.27|12849.27|12952.69|12824.69|10
1621800640000|2021-05-23 20:10:40|12977.94|12849.94|12995.21|12867.21|12995.21|12867.21|12977.94|12849.94|10
1621800650000|2021-05-23 20:10:50|12995.63|12867.63|12992.82|12864.82|12995.63|12867.63|12992.82|12864.82|10
1621800660000|2021-05-23 20:11:00|12992.86|12864.86|12989.03|12861.03|12993.78|12865.78|12989.03|12861.03|10
1621800670000|2021-05-23 20:11:10|12988.72|12860.72|12987.13|12859.13|12988.72|12860.72|12985.75|12857.75|10
1621800680000|2021-05-23 20:11:20|12987.87|12859.87|12984.5|12856.5|12989.29|12861.29|12984.5|12856.5|10
1621800690000|2021-05-23 20:11:30|12983.55|12855.55|12977.01|12849.01|12983.55|12855.55|12972.42|12844.42|10
1621800700000|2021-05-23 20:11:40|12977.19|12849.19|12980.45|12852.45|12983.15|12855.15|12976.23|12848.23|10
1621800710000|2021-05-23 20:11:50|12980.68|12852.68|12979.59|12851.59|12981.2|12853.2|12979.36|12851.36|10
1621800720000|2021-05-23 20:12:00|12979.19|12851.19|12976.04|12848.04|12981.17|12853.17|12976.04|12848.04|10
1621800730000|2021-05-23 20:12:10|12976.54|12848.54|12987.22|12859.22|12987.22|12859.22|12976.49|12848.49|10
1621800740000|2021-05-23 20:12:20|12988.04|12860.04|12999.7|12871.7|12999.7|12871.7|12988.04|12860.04|10
1621800750000|2021-05-23 20:12:30|12999.9|12871.9|13003.52|12875.52|13004.75|12876.75|12999.56|12871.56|10
1621800760000|2021-05-23 20:12:40|13004.6|12876.6|13006.98|12878.98|13008.16|12880.16|13004.6|12876.6|10
1621800770000|2021-05-23 20:12:50|13008.54|12880.54|13013.76|12885.76|13013.76|12885.76|13008.4|12880.4|10
1621800780000|2021-05-23 20:13:00|13013.37|12885.37|13017.2|12889.2|13017.2|12889.2|13013.37|12885.37|10
1621800790000|2021-05-23 20:13:10|13016.78|12888.78|13027.46|12899.46|13027.46|12899.46|13015.75|12887.75|10
1621800800000|2021-05-23 20:13:20|13030.61|12902.61|13041.21|12913.21|13041.21|12913.21|13030.61|12902.61|10
1621800810000|2021-05-23 20:13:30|13039.93|12911.93|13051.75|12923.75|13051.75|12923.75|13039.52|12911.52|10
1621800820000|2021-05-23 20:13:40|13051.4|12923.4|13054.72|12926.72|13054.89|12926.89|13050.81|12922.81|10
1621800830000|2021-05-23 20:13:50|13054.68|12926.68|13055.16|12927.16|13055.35|12927.35|13052.82|12924.82|10
1621800840000|2021-05-23 20:14:00|13055|12927|13059.05|12931.05|13059.14|12931.14|13054.35|12926.35|10
1621800850000|2021-05-23 20:14:10|13061.25|12933.25|13068.98|12940.98|13069.34|12941.34|13061.25|12933.25|10
1621800860000|2021-05-23 20:14:20|13069.88|12941.88|13089.6|12961.6|13089.6|12961.6|13069.88|12941.88|10
1621800870000|2021-05-23 20:14:30|13090.95|12962.95|13102.78|12974.78|13102.78|12974.78|13090.95|12962.95|10
1621800880000|2021-05-23 20:14:40|13102.62|12974.62|13113.51|12985.51|13113.68|12985.68|13102.62|12974.62|10
1621800890000|2021-05-23 20:14:50|13114.07|12986.07|13119.09|12991.09|13119.09|12991.09|13114.07|12986.07|10
1621800900000|2021-05-23 20:15:00|13118.88|12990.88|13103.82|12975.82|13119.54|12991.54|13103.82|12975.82|10
1621800910000|2021-05-23 20:15:10|13100.74|12972.74|13068.58|12940.58|13100.74|12972.74|13068.58|12940.58|10
1621800920000|2021-05-23 20:15:20|13070.16|12942.16|13067.42|12939.42|13070.16|12942.16|13065.48|12937.48|10
1621800930000|2021-05-23 20:15:30|13067.82|12939.82|13049.06|12921.06|13069.14|12941.14|13049.06|12921.06|10
1621800940000|2021-05-23 20:15:40|13046.49|12918.49|13044.45|12916.45|13046.49|12918.49|13042.94|12914.94|10
1621800950000|2021-05-23 20:15:50|13044.73|12916.73|13052.66|12924.66|13054.23|12926.23|13044.73|12916.73|10
1621800960000|2021-05-23 20:16:00|13052.07|12924.07|13044.95|12916.95|13052.07|12924.07|13044.95|12916.95|10
1621800970000|2021-05-23 20:16:10|13044.77|12916.77|13044.04|12916.04|13045.61|12917.61|13043.64|12915.64|10
1621800980000|2021-05-23 20:16:20|13041.28|12913.28|13036.61|12908.61|13041.28|12913.28|13034.2|12906.2|10
1621800990000|2021-05-23 20:16:30|13037.07|12909.07|13023.76|12895.76|13037.07|12909.07|13023.76|12895.76|10
1621801000000|2021-05-23 20:16:40|13023.38|12895.38|13014.51|12886.51|13025.69|12897.69|13014.51|12886.51|10
1621801010000|2021-05-23 20:16:50|13015.83|12887.83|13013.67|12885.67|13018.14|12890.14|13013.6|12885.6|10
1621801020000|2021-05-23 20:17:00|13013.8|12885.8|13008.19|12880.19|13013.8|12885.8|13008.05|12880.05|10
1621801030000|2021-05-23 20:17:10|13011.09|12883.09|13007.37|12879.37|13012.29|12884.29|13007.17|12879.17|10
1621801040000|2021-05-23 20:17:20|13004.68|12876.68|12995.22|12867.22|13004.68|12876.68|12995.22|12867.22|10
1621801050000|2021-05-23 20:17:30|12994.48|12866.48|12994.52|12866.52|12995.81|12867.81|12993.48|12865.48|10
1621801060000|2021-05-23 20:17:40|12994.34|12866.34|13000.99|12872.99|13000.99|12872.99|12994.34|12866.34|10
1621801070000|2021-05-23 20:17:50|13000.67|12872.67|12991.13|12863.13|13000.67|12872.67|12991.13|12863.13|10
1621801080000|2021-05-23 20:18:00|12987.76|12859.76|12980.89|12852.89|12988.79|12860.79|12980.89|12852.89|10
1621801090000|2021-05-23 20:18:10|12977.86|12849.86|12948.35|12820.35|12977.86|12849.86|12948.35|12820.35|10
1621801100000|2021-05-23 20:18:20|12948.44|12820.44|12942.74|12814.74|12948.44|12820.44|12938.7|12810.7|10
1621801110000|2021-05-23 20:18:30|12943.67|12815.67|12935.74|12807.74|12943.95|12815.95|12935.74|12807.74|10
1621801120000|2021-05-23 20:18:40|12938.85|12810.85|12954|12826|12964.56|12836.56|12938.85|12810.85|10
1621801130000|2021-05-23 20:18:50|12950.62|12822.62|12945.36|12817.36|12950.62|12822.62|12945.36|12817.36|10
1621801140000|2021-05-23 20:19:00|12945.39|12817.39|12946.48|12818.48|12946.48|12818.48|12940.81|12812.81|10
1621801150000|2021-05-23 20:19:10|12946.84|12818.84|12955.53|12827.53|12957.14|12829.14|12946.84|12818.84|10
1621801160000|2021-05-23 20:19:20|12953.8|12825.8|12942.45|12814.45|12953.8|12825.8|12942.45|12814.45|10
1621801170000|2021-05-23 20:19:30|12942.72|12814.72|12923.7|12795.7|12942.72|12814.72|12923.7|12795.7|10
1621801180000|2021-05-23 20:19:40|12924.01|12796.01|12921.48|12793.48|12924.09|12796.09|12918.86|12790.86|10
1621801190000|2021-05-23 20:19:50|12922.03|12794.03|12925.17|12797.17|12925.17|12797.17|12920.79|12792.79|10
1621801200000|2021-05-23 20:20:00|12924.91|12796.91|12932.44|12804.44|12932.44|12804.44|12924.91|12796.91|10
1621801210000|2021-05-23 20:20:10|12932.33|12804.33|12963.36|12835.36|12963.36|12835.36|12932.33|12804.33|10
1621801220000|2021-05-23 20:20:20|12964.83|12836.83|12975.54|12847.54|12975.54|12847.54|12964.83|12836.83|10
1621801230000|2021-05-23 20:20:30|12976.09|12848.09|12976.21|12848.21|12976.85|12848.85|12973.99|12845.99|10
1621801240000|2021-05-23 20:20:40|12977.2|12849.2|12975.77|12847.77|12978.55|12850.55|12975.77|12847.77|10
1621801250000|2021-05-23 20:20:50|12973.33|12845.33|12960.8|12832.8|12973.33|12845.33|12960.8|12832.8|10
1621801260000|2021-05-23 20:21:00|12952.75|12824.75|12936.53|12808.53|12952.75|12824.75|12936.49|12808.49|10
1621801270000|2021-05-23 20:21:10|12936.64|12808.64|12936.5|12808.5|12936.64|12808.64|12933.99|12805.99|10
1621801280000|2021-05-23 20:21:20|12935.36|12807.36|12941.96|12813.96|12942.12|12814.12|12934.4|12806.4|10
1621801290000|2021-05-23 20:21:30|12941.69|12813.69|12940.6|12812.6|12941.87|12813.87|12940.14|12812.14|9
1621801300000|2021-05-23 20:21:40|12940.39|12812.39|12938.81|12810.81|12941.52|12813.52|12937.44|12809.44|10
1621801310000|2021-05-23 20:21:50|12938.99|12810.99|12940.89|12812.89|12941|12813|12938.67|12810.67|10
1621801320000|2021-05-23 20:22:00|12941.45|12813.45|12953.32|12825.32|12954.18|12826.18|12941.45|12813.45|10
1621801330000|2021-05-23 20:22:10|12952.88|12824.88|12957.33|12829.33|12957.33|12829.33|12952.88|12824.88|10
1621801340000|2021-05-23 20:22:20|12956.67|12828.67|12962.36|12834.36|12962.63|12834.63|12956.67|12828.67|10
1621801350000|2021-05-23 20:22:30|12962.9|12834.9|12962.3|12834.3|12963.53|12835.53|12961.19|12833.19|9
1621801360000|2021-05-23 20:22:40|12962.01|12834.01|12962.76|12834.76|12962.76|12834.76|12959.19|12831.19|10
1621801370000|2021-05-23 20:22:50|12963.14|12835.14|12957.71|12829.71|12963.53|12835.53|12957.71|12829.71|10
1621801380000|2021-05-23 20:23:00|12959.23|12831.23|12966.87|12838.87|12966.87|12838.87|12959.11|12831.11|10
1621801390000|2021-05-23 20:23:10|12966.93|12838.93|12981.74|12853.74|12982.23|12854.23|12966.93|12838.93|10
1621801400000|2021-05-23 20:23:20|12982.14|12854.14|12993.62|12865.62|12993.62|12865.62|12982.14|12854.14|10
1621801410000|2021-05-23 20:23:30|12994.32|12866.32|12990.89|12862.89|12995.34|12867.34|12989.28|12861.28|10
1621801420000|2021-05-23 20:23:40|12990.56|12862.56|13000.78|12872.78|13000.78|12872.78|12990.52|12862.52|10
1621801430000|2021-05-23 20:23:50|13001.32|12873.32|12995.59|12867.59|13001.61|12873.61|12995.59|12867.59|10
1621801440000|2021-05-23 20:24:00|12995.56|12867.56|12990.76|12862.76|12995.56|12867.56|12989.88|12861.88|10
1621801450000|2021-05-23 20:24:10|12991.99|12863.99|12991.15|12863.15|12991.99|12863.99|12988.37|12860.37|10
1621801460000|2021-05-23 20:24:20|12989.96|12861.96|12998.67|12870.67|12998.67|12870.67|12988.33|12860.33|9
1621801470000|2021-05-23 20:24:30|12999.44|12871.44|13003.15|12875.15|13003.15|12875.15|12999.44|12871.44|10
1621801480000|2021-05-23 20:24:40|13001.69|12873.69|13002.48|12874.48|13003.71|12875.71|13001.68|12873.68|10
1621801490000|2021-05-23 20:24:50|13002.45|12874.45|13003.05|12875.05|13005.65|12877.65|13002.45|12874.45|10
1621801500000|2021-05-23 20:25:00|13002.89|12874.89|12993.77|12865.77|13002.89|12874.89|12993.77|12865.77|10
1621801510000|2021-05-23 20:25:10|12992.62|12864.62|12973.2|12845.2|12992.62|12864.62|12973.2|12845.2|10
1621801520000|2021-05-23 20:25:20|12972.55|12844.55|12958.47|12830.47|12972.55|12844.55|12958.47|12830.47|10
1621801530000|2021-05-23 20:25:30|12958.29|12830.29|12956.2|12828.2|12961.74|12833.74|12956.2|12828.2|10
1621801540000|2021-05-23 20:25:40|12955.79|12827.79|12948.09|12820.09|12955.79|12827.79|12948.09|12820.09|10
1621801550000|2021-05-23 20:25:50|12948.22|12820.22|12941.54|12813.54|12948.58|12820.58|12940.56|12812.56|10
1621801560000|2021-05-23 20:26:00|12942.1|12814.1|12938.09|12810.09|12942.1|12814.1|12936.8|12808.8|10
1621801570000|2021-05-23 20:26:10|12937.87|12809.87|12929.32|12801.32|12938.93|12810.93|12929.32|12801.32|10
1621801580000|2021-05-23 20:26:20|12928.89|12800.89|12919.97|12791.97|12928.89|12800.89|12919.62|12791.62|10
1621801590000|2021-05-23 20:26:30|12919.83|12791.83|12913.59|12785.59|12919.83|12791.83|12913.59|12785.59|10
1621801600000|2021-05-23 20:26:40|12914.12|12786.12|12916.31|12788.31|12916.31|12788.31|12911.84|12783.84|10
1621801610000|2021-05-23 20:26:50|12917.16|12789.16|12921.64|12793.64|12922.52|12794.52|12917.16|12789.16|10
1621801620000|2021-05-23 20:27:00|12924.47|12796.47|12927.89|12799.89|12927.89|12799.89|12924.47|12796.47|10
1621801630000|2021-05-23 20:27:10|12928.63|12800.63|12929.64|12801.64|12929.64|12801.64|12928.63|12800.63|9
1621801640000|2021-05-23 20:27:20|12929.98|12801.98|12929.08|12801.08|12929.98|12801.98|12926.55|12798.55|10
1621801650000|2021-05-23 20:27:30|12928.48|12800.48|12930.48|12802.48|12931.54|12803.54|12928.48|12800.48|10
1621801660000|2021-05-23 20:27:40|12930.29|12802.29|12928.85|12800.85|12930.81|12802.81|12928.3|12800.3|10
1621801670000|2021-05-23 20:27:50|12928.16|12800.16|12927|12799|12928.16|12800.16|12923.81|12795.81|10
1621801680000|2021-05-23 20:28:00|12927.91|12799.91|12950.45|12822.45|12950.45|12822.45|12927.91|12799.91|10
1621801690000|2021-05-23 20:28:10|12952.97|12824.97|12968.23|12840.23|12968.23|12840.23|12952.97|12824.97|10
1621801700000|2021-05-23 20:28:20|12969.51|12841.51|12974.91|12846.91|12976.26|12848.26|12969.51|12841.51|9
1621801710000|2021-05-23 20:28:30|12972.32|12844.32|12966.43|12838.43|12972.32|12844.32|12964.24|12836.24|10
1621801720000|2021-05-23 20:28:40|12967.07|12839.07|12972.34|12844.34|12972.91|12844.91|12966.67|12838.67|10
1621801730000|2021-05-23 20:28:50|12971.76|12843.76|12972.7|12844.7|12975.02|12847.02|12971.76|12843.76|10
1621801740000|2021-05-23 20:29:00|12972.78|12844.78|12964.89|12836.89|12972.78|12844.78|12964.89|12836.89|10
1621801750000|2021-05-23 20:29:10|12964.74|12836.74|12963.64|12835.64|12967.27|12839.27|12963.64|12835.64|10
1621801760000|2021-05-23 20:29:20|12960.03|12832.03|12951.57|12823.57|12960.03|12832.03|12951.57|12823.57|10
1621801770000|2021-05-23 20:29:30|12950.7|12822.7|12950.43|12822.43|12951.57|12823.57|12949.45|12821.45|10
1621801780000|2021-05-23 20:29:40|12949.85|12821.85|12940.9|12812.9|12949.85|12821.85|12940.9|12812.9|10
1621801790000|2021-05-23 20:29:50|12941.11|12813.11|12936.42|12808.42|12941.65|12813.65|12936.42|12808.42|10
1621801800000|2021-05-23 20:30:00|12936.32|12808.32|12936.59|12808.59|12937.38|12809.38|12933.78|12805.78|9
1621801810000|2021-05-23 20:30:10|12937.08|12809.08|12935.65|12807.65|12937.34|12809.34|12934.03|12806.03|10
1621801820000|2021-05-23 20:30:20|12935.87|12807.87|12946.63|12818.63|12946.63|12818.63|12934.82|12806.82|10
1621801830000|2021-05-23 20:30:30|12945.97|12817.97|12951.04|12823.04|12951.04|12823.04|12945.97|12817.97|10
1621801840000|2021-05-23 20:30:40|12951.79|12823.79|12952.36|12824.36|12954.3|12826.3|12950.97|12822.97|10
1621801850000|2021-05-23 20:30:50|12952.76|12824.76|12955.54|12827.54|12955.54|12827.54|12952.76|12824.76|10
1621801860000|2021-05-23 20:31:00|12959.23|12831.23|12974.68|12846.68|12974.68|12846.68|12959.23|12831.23|10
1621801870000|2021-05-23 20:31:10|12975.53|12847.53|13016.43|12888.43|13016.43|12888.43|12975.53|12847.53|10
1621801880000|2021-05-23 20:31:20|13021.47|12893.47|13036.95|12908.95|13036.95|12908.95|13021.47|12893.47|10
1621801890000|2021-05-23 20:31:30|13036.68|12908.68|13040.42|12912.42|13041.41|12913.41|13036.68|12908.68|10
1621801900000|2021-05-23 20:31:40|13041.49|12913.49|13044.45|12916.45|13044.92|12916.92|13041.49|12913.49|10
1621801910000|2021-05-23 20:31:50|13043.94|12915.94|13046.95|12918.95|13046.95|12918.95|13043.79|12915.79|10
1621801920000|2021-05-23 20:32:00|13047.26|12919.26|13038.11|12910.11|13047.26|12919.26|13038.11|12910.11|10
1621801930000|2021-05-23 20:32:10|13038.45|12910.45|13043.08|12915.08|13043.46|12915.46|13037.69|12909.69|10
1621801940000|2021-05-23 20:32:20|13043.16|12915.16|13048.86|12920.86|13050.01|12922.01|13043.16|12915.16|10
1621801950000|2021-05-23 20:32:30|13054.66|12926.66|13056.95|12928.95|13057.93|12929.93|13054.66|12926.66|10
1621801960000|2021-05-23 20:32:40|13058.02|12930.02|13066.89|12938.89|13066.89|12938.89|13057.83|12929.83|10
1621801970000|2021-05-23 20:32:50|13067.9|12939.9|13074.69|12946.69|13074.69|12946.69|13067.9|12939.9|10
1621801980000|2021-05-23 20:33:00|13078.28|12950.28|13083.22|12955.22|13086.55|12958.55|13078.28|12950.28|10
1621801990000|2021-05-23 20:33:10|13082.57|12954.57|13081.49|12953.49|13085.14|12957.14|13080.79|12952.79|10
1621802000000|2021-05-23 20:33:20|13079.9|12951.9|13079.77|12951.77|13082.32|12954.32|13079.77|12951.77|10
1621802010000|2021-05-23 20:33:30|13080.77|12952.77|13063.22|12935.22|13080.77|12952.77|13063.22|12935.22|10
1621802020000|2021-05-23 20:33:40|13062.93|12934.93|13054.68|12926.68|13062.93|12934.93|13053.82|12925.82|10
1621802030000|2021-05-23 20:33:50|13055.27|12927.27|13056.45|12928.45|13059.87|12931.87|13055.27|12927.27|10
1621802040000|2021-05-23 20:34:00|13056.02|12928.02|13052.61|12924.61|13057.63|12929.63|13052.33|12924.33|10
1621802050000|2021-05-23 20:34:10|13049.79|12921.79|13044.15|12916.15|13049.79|12921.79|13043.3|12915.3|10
1621802060000|2021-05-23 20:34:20|13046.95|12918.95|13057.08|12929.08|13057.08|12929.08|13043.91|12915.91|10
1621802070000|2021-05-23 20:34:30|13057.79|12929.79|13050.9|12922.9|13059.97|12931.97|13050.9|12922.9|10
1621802080000|2021-05-23 20:34:40|13051.64|12923.64|13050.32|12922.32|13051.98|12923.98|13050.06|12922.06|10
1621802090000|2021-05-23 20:34:50|13049.6|12921.6|13057.67|12929.67|13057.67|12929.67|13049.6|12921.6|10
1621802100000|2021-05-23 20:35:00|13058.52|12930.52|13066.15|12938.15|13066.15|12938.15|13058.52|12930.52|9
1621802110000|2021-05-23 20:35:10|13066.37|12938.37|13085.19|12957.19|13085.19|12957.19|13066.37|12938.37|10
1621802120000|2021-05-23 20:35:20|13086.21|12958.21|13093.55|12965.55|13093.55|12965.55|13086.21|12958.21|10
1621802130000|2021-05-23 20:35:30|13093.69|12965.69|13105.99|12977.99|13107.11|12979.11|13093.69|12965.69|10
1621802140000|2021-05-23 20:35:40|13107.65|12979.65|13116.84|12988.84|13116.84|12988.84|13107.65|12979.65|10
1621802150000|2021-05-23 20:35:50|13118.11|12990.11|13129.4|13001.4|13129.4|13001.4|13118.11|12990.11|10
1621802160000|2021-05-23 20:36:00|13129.41|13001.41|13139.76|13011.76|13140.84|13012.84|13129.41|13001.41|10
1621802170000|2021-05-23 20:36:10|13141.94|13013.94|13164.77|13036.77|13164.77|13036.77|13141.73|13013.73|10
1621802180000|2021-05-23 20:36:20|13168.56|13040.56|13188.3|13060.3|13188.3|13060.3|13168.56|13040.56|10
1621802190000|2021-05-23 20:36:30|13193.78|13065.78|13207.71|13079.71|13207.71|13079.71|13193.78|13065.78|10
1621802200000|2021-05-23 20:36:40|13206.84|13078.84|13209.64|13081.64|13212.5|13084.5|13206.66|13078.66|10
1621802210000|2021-05-23 20:36:50|13207.11|13079.11|13189.41|13061.41|13207.11|13079.11|13189.41|13061.41|10
1621802220000|2021-05-23 20:37:00|13186.33|13058.33|13181.95|13053.95|13186.33|13058.33|13179.51|13051.51|10
1621802230000|2021-05-23 20:37:10|13185.59|13057.59|13196.95|13068.95|13196.95|13068.95|13185.59|13057.59|9
1621802240000|2021-05-23 20:37:20|13196.84|13068.84|13206.47|13078.47|13208.21|13080.21|13196.84|13068.84|10
1621802250000|2021-05-23 20:37:30|13211.28|13083.28|13226.96|13098.96|13226.96|13098.96|13211.28|13083.28|10
1621802260000|2021-05-23 20:37:40|13228.99|13100.99|13242.83|13114.83|13242.83|13114.83|13228.99|13100.99|10
1621802270000|2021-05-23 20:37:50|13243.67|13115.67|13243.78|13115.78|13247.29|13119.29|13243.36|13115.36|10
1621802280000|2021-05-23 20:38:00|13241.8|13113.8|13252.48|13124.48|13252.48|13124.48|13241.8|13113.8|10
1621802290000|2021-05-23 20:38:10|13253.04|13125.04|13260.54|13132.54|13260.54|13132.54|13253.04|13125.04|9
1621802300000|2021-05-23 20:38:20|13260.48|13132.48|13256.58|13128.58|13262.42|13134.42|13256.58|13128.58|10
1621802310000|2021-05-23 20:38:30|13253.93|13125.93|13255.52|13127.52|13257.52|13129.52|13253.93|13125.93|10
1621802320000|2021-05-23 20:38:40|13256.62|13128.62|13257.4|13129.4|13259.29|13131.29|13255.09|13127.09|10
1621802330000|2021-05-23 20:38:50|13258.88|13130.88|13265.68|13137.68|13265.68|13137.68|13257.26|13129.26|10
1621802340000|2021-05-23 20:39:00|13265.16|13137.16|13271.31|13143.31|13273.28|13145.28|13265.16|13137.16|10
1621802350000|2021-05-23 20:39:10|13271.51|13143.51|13273.27|13145.27|13273.27|13145.27|13271.02|13143.02|10
1621802360000|2021-05-23 20:39:20|13273.65|13145.65|13257.84|13129.84|13274.17|13146.17|13257.84|13129.84|10
1621802370000|2021-05-23 20:39:30|13257.75|13129.75|13241.94|13113.94|13257.75|13129.75|13241.94|13113.94|10
1621802380000|2021-05-23 20:39:40|13240.36|13112.36|13226.66|13098.66|13240.36|13112.36|13226.66|13098.66|10
1621802390000|2021-05-23 20:39:50|13225.52|13097.52|13226.78|13098.78|13226.78|13098.78|13221.41|13093.41|10
1621802400000|2021-05-23 20:40:00|13227.94|13099.94|13226.49|13098.49|13234.71|13106.71|13226.29|13098.29|10
1621802410000|2021-05-23 20:40:10|13225.95|13097.95|13219.4|13091.4|13226.63|13098.63|13219.4|13091.4|10
1621802420000|2021-05-23 20:40:20|13219.33|13091.33|13220.11|13092.11|13221.17|13093.17|13215.28|13087.28|10
1621802430000|2021-05-23 20:40:30|13221.05|13093.05|13211.02|13083.02|13221.05|13093.05|13210.77|13082.77|10
1621802440000|2021-05-23 20:40:40|13211.11|13083.11|13197.94|13069.94|13211.11|13083.11|13197.94|13069.94|10
1621802450000|2021-05-23 20:40:50|13197.4|13069.4|13188.82|13060.82|13197.4|13069.4|13188.82|13060.82|10
1621802460000|2021-05-23 20:41:00|13189.77|13061.77|13186.57|13058.57|13193.65|13065.65|13186.57|13058.57|10
1621802470000|2021-05-23 20:41:10|13187.07|13059.07|13182.42|13054.42|13187.07|13059.07|13182.42|13054.42|10
1621802480000|2021-05-23 20:41:20|13181.86|13053.86|13174.21|13046.21|13181.86|13053.86|13174.21|13046.21|10
1621802490000|2021-05-23 20:41:30|13174.42|13046.42|13171.21|13043.21|13174.42|13046.42|13170.97|13042.97|10
1621802500000|2021-05-23 20:41:40|13172|13044|13182.97|13054.97|13182.97|13054.97|13172|13044|10
1621802510000|2021-05-23 20:41:50|13185.8|13057.8|13200.98|13072.98|13200.98|13072.98|13185.8|13057.8|10
1621802520000|2021-05-23 20:42:00|13203.47|13075.47|13218.42|13090.42|13218.42|13090.42|13203.3|13075.3|10
1621802530000|2021-05-23 20:42:10|13220.19|13092.19|13215.99|13087.99|13224.18|13096.18|13215.99|13087.99|10
1621802540000|2021-05-23 20:42:20|13217.36|13089.36|13218.88|13090.88|13220.42|13092.42|13216.08|13088.08|10
1621802550000|2021-05-23 20:42:30|13219.44|13091.44|13215.78|13087.78|13220.04|13092.04|13215.78|13087.78|10
1621802560000|2021-05-23 20:42:40|13216.7|13088.7|13216.71|13088.71|13218.46|13090.46|13216.7|13088.7|10
1621802570000|2021-05-23 20:42:50|13216.48|13088.48|13213.14|13085.14|13216.48|13088.48|13213.14|13085.14|10
1621802580000|2021-05-23 20:43:00|13213.98|13085.98|13219.19|13091.19|13219.36|13091.36|13212.93|13084.93|10
1621802590000|2021-05-23 20:43:10|13218.67|13090.67|13218.09|13090.09|13220.55|13092.55|13217.19|13089.19|10
1621802600000|2021-05-23 20:43:20|13216.59|13088.59|13207.18|13079.18|13216.59|13088.59|13207.18|13079.18|10
1621802610000|2021-05-23 20:43:30|13207.48|13079.48|13210.71|13082.71|13210.71|13082.71|13207.42|13079.42|10
1621802620000|2021-05-23 20:43:40|13210.81|13082.81|13212.1|13084.1|13212.1|13084.1|13209.51|13081.51|10
1621802630000|2021-05-23 20:43:50|13211.54|13083.54|13204.11|13076.11|13211.54|13083.54|13204.11|13076.11|10
1621802640000|2021-05-23 20:44:00|13203.83|13075.83|13202.73|13074.73|13203.83|13075.83|13200.69|13072.69|10
1621802650000|2021-05-23 20:44:10|13203.96|13075.96|13219.62|13091.62|13219.62|13091.62|13203.31|13075.31|10
1621802660000|2021-05-23 20:44:20|13221.38|13093.38|13244.51|13116.51|13244.51|13116.51|13221.38|13093.38|10
1621802670000|2021-05-23 20:44:30|13246.4|13118.4|13256.36|13128.36|13256.36|13128.36|13246.4|13118.4|9
1621802680000|2021-05-23 20:44:40|13255.59|13127.59|13255.71|13127.71|13258.12|13130.12|13255.41|13127.41|10
1621802690000|2021-05-23 20:44:50|13255.21|13127.21|13255.59|13127.59|13256.56|13128.56|13255.12|13127.12|10
1621802700000|2021-05-23 20:45:00|13254.73|13126.73|13246.31|13118.31|13255.22|13127.22|13246.24|13118.24|9
1621802710000|2021-05-23 20:45:10|13244.72|13116.72|13238.91|13110.91|13245.8|13117.8|13238.91|13110.91|10
1621802720000|2021-05-23 20:45:20|13234.73|13106.73|13213.04|13085.04|13236.26|13108.26|13213.04|13085.04|10
1621802730000|2021-05-23 20:45:30|13212.8|13084.8|13199.37|13071.37|13212.8|13084.8|13199.37|13071.37|10
1621802740000|2021-05-23 20:45:40|13197.39|13069.39|13190.41|13062.41|13197.89|13069.89|13190.41|13062.41|10
1621802750000|2021-05-23 20:45:50|13189.11|13061.11|13191.79|13063.79|13191.79|13063.79|13188.58|13060.58|10
1621802760000|2021-05-23 20:46:00|13191.87|13063.87|13188.87|13060.87|13192.1|13064.1|13188.73|13060.73|10
1621802770000|2021-05-23 20:46:10|13188.05|13060.05|13165.98|13037.98|13188.05|13060.05|13165.98|13037.98|10
1621802780000|2021-05-23 20:46:20|13163.68|13035.68|13154.27|13026.27|13163.68|13035.68|13153.55|13025.55|10
1621802790000|2021-05-23 20:46:30|13154.07|13026.07|13167.49|13039.49|13167.49|13039.49|13152.4|13024.4|10
1621802800000|2021-05-23 20:46:40|13169.12|13041.12|13189.01|13061.01|13189.35|13061.35|13169.12|13041.12|10
1621802810000|2021-05-23 20:46:50|13191.26|13063.26|13200.45|13072.45|13200.45|13072.45|13191.09|13063.09|10
1621802820000|2021-05-23 20:47:00|13201.7|13073.7|13204.01|13076.01|13204.01|13076.01|13201.19|13073.19|10
1621802830000|2021-05-23 20:47:10|13204.32|13076.32|13227.53|13099.53|13227.53|13099.53|13204.32|13076.32|10
1621802840000|2021-05-23 20:47:20|13229.03|13101.03|13241.32|13113.32|13241.32|13113.32|13229.03|13101.03|10
1621802850000|2021-05-23 20:47:30|13246.03|13118.03|13273.49|13145.49|13273.49|13145.49|13246.03|13118.03|10
1621802860000|2021-05-23 20:47:40|13273.32|13145.32|13307.35|13179.35|13307.36|13179.36|13273.32|13145.32|10
1621802870000|2021-05-23 20:47:50|13309.58|13181.58|13320.56|13192.56|13320.56|13192.56|13309.58|13181.58|10
1621802880000|2021-05-23 20:48:00|13320.23|13192.23|13323.2|13195.2|13324.27|13196.27|13320.23|13192.23|10
1621802890000|2021-05-23 20:48:10|13323.27|13195.27|13335.7|13207.7|13335.7|13207.7|13323.27|13195.27|10
1621802900000|2021-05-23 20:48:20|13336.69|13208.69|13340.41|13212.41|13340.41|13212.41|13336.69|13208.69|10
1621802910000|2021-05-23 20:48:30|13340.79|13212.79|13333.06|13205.06|13343.74|13215.74|13333.06|13205.06|10
1621802920000|2021-05-23 20:48:40|13333.49|13205.49|13338.85|13210.85|13338.85|13210.85|13332.08|13204.08|10
1621802930000|2021-05-23 20:48:50|13338.89|13210.89|13339.11|13211.11|13342.48|13214.48|13337.32|13209.32|10
1621802940000|2021-05-23 20:49:00|13338.85|13210.85|13316.93|13188.93|13339.76|13211.76|13316.93|13188.93|10
1621802950000|2021-05-23 20:49:10|13310.26|13182.26|13284.35|13156.35|13310.26|13182.26|13284.35|13156.35|10
1621802960000|2021-05-23 20:49:20|13284.15|13156.15|13283.91|13155.91|13287.46|13159.46|13283.26|13155.26|10
1621802970000|2021-05-23 20:49:30|13284.47|13156.47|13286.09|13158.09|13286.92|13158.92|13283.69|13155.69|10
1621802980000|2021-05-23 20:49:40|13284.69|13156.69|13291|13163|13291.46|13163.46|13283.79|13155.79|10
1621802990000|2021-05-23 20:49:50|13291.91|13163.91|13316.8|13188.8|13316.8|13188.8|13291.91|13163.91|10
1621803000000|2021-05-23 20:50:00|13322.37|13194.37|13333.71|13205.71|13333.71|13205.71|13322.37|13194.37|10
1621803010000|2021-05-23 20:50:10|13333.04|13205.04|13328.61|13200.61|13333.13|13205.13|13328.25|13200.25|10
1621803020000|2021-05-23 20:50:20|13328.39|13200.39|13327.39|13199.39|13328.81|13200.81|13327.22|13199.22|10
1621803030000|2021-05-23 20:50:30|13326.7|13198.7|13352.38|13224.38|13352.38|13224.38|13325.93|13197.93|10
1621803040000|2021-05-23 20:50:40|13358.35|13230.35|13376.77|13248.77|13376.77|13248.77|13358.35|13230.35|10
1621803050000|2021-05-23 20:50:50|13376.88|13248.88|13377.78|13249.78|13382.31|13254.31|13376.88|13248.88|10
1621803060000|2021-05-23 20:51:00|13377.82|13249.82|13368.61|13240.61|13380.2|13252.2|13367.84|13239.84|10
1621803070000|2021-05-23 20:51:10|13369.4|13241.4|13371.92|13243.92|13371.92|13243.92|13366.93|13238.93|10
1621803080000|2021-05-23 20:51:20|13373.14|13245.14|13373.89|13245.89|13375.44|13247.44|13372.1|13244.1|10
1621803090000|2021-05-23 20:51:30|13373.37|13245.37|13369.93|13241.93|13373.37|13245.37|13369.93|13241.93|9
1621803100000|2021-05-23 20:51:40|13368.27|13240.27|13356.63|13228.63|13368.27|13240.27|13353.92|13225.92|10
1621803110000|2021-05-23 20:51:50|13356.83|13228.83|13346.99|13218.99|13356.83|13228.83|13346.55|13218.55|10
1621803120000|2021-05-23 20:52:00|13347.27|13219.27|13348.78|13220.78|13348.78|13220.78|13339.26|13211.26|10
1621803130000|2021-05-23 20:52:10|13349.88|13221.88|13363.53|13235.53|13363.53|13235.53|13349.88|13221.88|10
1621803140000|2021-05-23 20:52:20|13363.61|13235.61|13371.94|13243.94|13373.91|13245.91|13363.61|13235.61|10
1621803150000|2021-05-23 20:52:30|13370.09|13242.09|13358.55|13230.55|13371.49|13243.49|13358.55|13230.55|10
1621803160000|2021-05-23 20:52:40|13358.7|13230.7|13357.5|13229.5|13359|13231|13356.73|13228.73|10
1621803170000|2021-05-23 20:52:50|13358.61|13230.61|13364.28|13236.28|13364.97|13236.97|13358.61|13230.61|10
1621803180000|2021-05-23 20:53:00|13363.99|13235.99|13368.18|13240.18|13368.39|13240.39|13363.98|13235.98|10
1621803190000|2021-05-23 20:53:10|13368.49|13240.49|13364.12|13236.12|13368.49|13240.49|13364.12|13236.12|10
1621803200000|2021-05-23 20:53:20|13363.39|13235.39|13362.65|13234.65|13363.39|13235.39|13361.12|13233.12|10
1621803210000|2021-05-23 20:53:30|13361.28|13233.28|13352.84|13224.84|13361.28|13233.28|13352.84|13224.84|10
1621803220000|2021-05-23 20:53:40|13349.85|13221.85|13334.8|13206.8|13349.85|13221.85|13334.8|13206.8|10
1621803230000|2021-05-23 20:53:50|13334.31|13206.31|13336.59|13208.59|13336.59|13208.59|13332.23|13204.23|10
1621803240000|2021-05-23 20:54:00|13337.3|13209.3|13351.44|13223.44|13351.44|13223.44|13337.3|13209.3|10
1621803250000|2021-05-23 20:54:10|13353|13225|13356.14|13228.14|13356.95|13228.95|13353|13225|10
1621803260000|2021-05-23 20:54:20|13357.22|13229.22|13363.75|13235.75|13365.4|13237.4|13357.06|13229.06|10
1621803270000|2021-05-23 20:54:30|13363.8|13235.8|13362.28|13234.28|13363.92|13235.92|13360.3|13232.3|10
1621803280000|2021-05-23 20:54:40|13361.74|13233.74|13358.5|13230.5|13362.96|13234.96|13358.5|13230.5|10
1621803290000|2021-05-23 20:54:50|13358.95|13230.95|13354.93|13226.93|13359.67|13231.67|13354.93|13226.93|10
1621803300000|2021-05-23 20:55:00|13354.67|13226.67|13358.14|13230.14|13358.15|13230.15|13353.31|13225.31|9
1621803310000|2021-05-23 20:55:10|13358.85|13230.85|13360.19|13232.19|13360.19|13232.19|13356.79|13228.79|10
1621803320000|2021-05-23 20:55:20|13360.56|13232.56|13358.11|13230.11|13360.56|13232.56|13358.11|13230.11|10
1621803330000|2021-05-23 20:55:30|13358.64|13230.64|13356.79|13228.79|13359.32|13231.32|13356.14|13228.14|10
1621803340000|2021-05-23 20:55:40|13356.54|13228.54|13355.29|13227.29|13356.63|13228.63|13354.33|13226.33|10
1621803350000|2021-05-23 20:55:50|13354.08|13226.08|13360.38|13232.38|13360.38|13232.38|13354.08|13226.08|10
1621803360000|2021-05-23 20:56:00|13360.13|13232.13|13334.16|13206.16|13360.19|13232.19|13334.16|13206.16|10
1621803370000|2021-05-23 20:56:10|13333.83|13205.83|13313.21|13185.21|13333.83|13205.83|13313.21|13185.21|10
1621803380000|2021-05-23 20:56:20|13310.04|13182.04|13287.54|13159.54|13310.49|13182.49|13287.54|13159.54|10
1621803390000|2021-05-23 20:56:30|13285.83|13157.83|13287.9|13159.9|13287.9|13159.9|13275.18|13147.18|10
1621803400000|2021-05-23 20:56:40|13287.47|13159.47|13285.39|13157.39|13288.36|13160.36|13285.39|13157.39|10
1621803410000|2021-05-23 20:56:50|13284.99|13156.99|13265.37|13137.37|13284.99|13156.99|13265.37|13137.37|10
1621803420000|2021-05-23 20:57:00|13261.46|13133.46|13248.78|13120.78|13262.09|13134.09|13248.78|13120.78|10
1621803430000|2021-05-23 20:57:10|13250.44|13122.44|13257.08|13129.08|13257.08|13129.08|13248.64|13120.64|10
1621803440000|2021-05-23 20:57:20|13257.07|13129.07|13265.03|13137.03|13265.18|13137.18|13257.07|13129.07|10
1621803450000|2021-05-23 20:57:30|13263.63|13135.63|13253.48|13125.48|13265.31|13137.31|13253.48|13125.48|10
1621803460000|2021-05-23 20:57:40|13252.69|13124.69|13257.67|13129.67|13257.67|13129.67|13252.54|13124.54|10
1621803470000|2021-05-23 20:57:50|13258.46|13130.46|13255.44|13127.44|13258.9|13130.9|13255.44|13127.44|10
1621803480000|2021-05-23 20:58:00|13252.26|13124.26|13250.07|13122.07|13252.26|13124.26|13249.36|13121.36|10
1621803490000|2021-05-23 20:58:10|13250.55|13122.55|13243.89|13115.89|13250.55|13122.55|13243.89|13115.89|10
1621803500000|2021-05-23 20:58:20|13242.35|13114.35|13229.88|13101.88|13243.17|13115.17|13229.88|13101.88|10
1621803510000|2021-05-23 20:58:30|13229.65|13101.65|13227.81|13099.81|13229.65|13101.65|13227.36|13099.36|10
1621803520000|2021-05-23 20:58:40|13227.88|13099.88|13236.01|13108.01|13236.01|13108.01|13227.05|13099.05|10
1621803530000|2021-05-23 20:58:50|13235.96|13107.96|13233.43|13105.43|13237.78|13109.78|13232.73|13104.73|10
1621803540000|2021-05-23 20:59:00|13234.87|13106.87|13235.82|13107.82|13235.82|13107.82|13231.5|13103.5|10
1621803550000|2021-05-23 20:59:10|13238.11|13110.11|13263.81|13135.81|13263.81|13135.81|13238.11|13110.11|10
1621803560000|2021-05-23 20:59:20|13265.46|13137.46|13272.71|13144.71|13272.71|13144.71|13265.46|13137.46|10
1621803570000|2021-05-23 20:59:30|13273.75|13145.75|13275.48|13147.48|13278.34|13150.34|13272.72|13144.72|10
1621803580000|2021-05-23 20:59:40|13275.24|13147.24|13271.51|13143.51|13276.58|13148.58|13271.51|13143.51|10
1621803590000|2021-05-23 20:59:50|13270.45|13142.45|13263.1|13135.1|13271.03|13143.03|13263.1|13135.1|10
1621803600000|2021-05-23 21:00:00|13261.97|13133.97|13258.77|13130.77|13261.97|13133.97|13258.03|13130.03|10
1621803610000|2021-05-23 21:00:10|13260.27|13132.27|13251.48|13123.48|13260.27|13132.27|13251.48|13123.48|10
1621803620000|2021-05-23 21:00:20|13248.78|13120.78|13245.28|13117.28|13249.41|13121.41|13245.28|13117.28|10
1621803630000|2021-05-23 21:00:30|13246.33|13118.33|13250.21|13122.21|13250.21|13122.21|13246.33|13118.33|10
1621803640000|2021-05-23 21:00:40|13251.56|13123.56|13248.31|13120.31|13251.56|13123.56|13248.02|13120.02|10
1621803650000|2021-05-23 21:00:50|13248|13120|13249.31|13121.31|13249.39|13121.39|13245.99|13117.99|10
1621803660000|2021-05-23 21:01:00|13249.74|13121.74|13249.6|13121.6|13252.21|13124.21|13248.87|13120.87|10
1621803670000|2021-05-23 21:01:10|13248.39|13120.39|13252.29|13124.29|13252.29|13124.29|13248.03|13120.03|10
1621803680000|2021-05-23 21:01:20|13251.07|13123.07|13247.34|13119.34|13251.08|13123.08|13246.85|13118.85|10
1621803690000|2021-05-23 21:01:30|13246.16|13118.16|13244.31|13116.31|13246.16|13118.16|13243.89|13115.89|9
1621803700000|2021-05-23 21:01:40|13244.81|13116.81|13247.57|13119.57|13247.57|13119.57|13244.81|13116.81|10
1621803710000|2021-05-23 21:01:50|13247.93|13119.93|13246.04|13118.04|13247.93|13119.93|13246.04|13118.04|10
1621803720000|2021-05-23 21:02:00|13245.7|13117.7|13245.02|13117.02|13245.7|13117.7|13241.86|13113.86|10
1621803730000|2021-05-23 21:02:10|13244.76|13116.76|13248.81|13120.81|13249.01|13121.01|13244.76|13116.76|10
1621803740000|2021-05-23 21:02:20|13248.37|13120.37|13246.07|13118.07|13248.91|13120.91|13246.04|13118.04|10
1621803750000|2021-05-23 21:02:30|13244.65|13116.65|13246.69|13118.69|13248.12|13120.12|13244.65|13116.65|10
1621803760000|2021-05-23 21:02:40|13246.87|13118.87|13253.69|13125.69|13253.69|13125.69|13246.39|13118.39|10
1621803770000|2021-05-23 21:02:50|13255.81|13127.81|13263.67|13135.67|13263.67|13135.67|13254.74|13126.74|10
1621803780000|2021-05-23 21:03:00|13263.18|13135.18|13298.48|13170.48|13298.48|13170.48|13263.18|13135.18|10
1621803790000|2021-05-23 21:03:10|13300.15|13172.15|13334.13|13206.13|13334.13|13206.13|13300.15|13172.15|10
1621803800000|2021-05-23 21:03:20|13338.94|13210.94|13336.49|13208.49|13339.34|13211.34|13335.66|13207.66|9
1621803810000|2021-05-23 21:03:30|13335.74|13207.74|13334.09|13206.09|13336.23|13208.23|13333.79|13205.79|10
1621803820000|2021-05-23 21:03:40|13333.94|13205.94|13338.47|13210.47|13339.28|13211.28|13333.67|13205.67|10
1621803830000|2021-05-23 21:03:50|13339.18|13211.18|13342.09|13214.09|13342.09|13214.09|13338.92|13210.92|10
1621803840000|2021-05-23 21:04:00|13340.4|13212.4|13344.94|13216.94|13344.94|13216.94|13340.06|13212.06|10
1621803850000|2021-05-23 21:04:10|13346.26|13218.26|13353.59|13225.59|13355.4|13227.4|13346.26|13218.26|10
1621803860000|2021-05-23 21:04:20|13352.93|13224.93|13354.85|13226.85|13358.5|13230.5|13352.93|13224.93|10
1621803870000|2021-05-23 21:04:30|13353.63|13225.63|13353.25|13225.25|13354.22|13226.22|13352.56|13224.56|10
1621803880000|2021-05-23 21:04:40|13354.63|13226.63|13357.22|13229.22|13357.98|13229.98|13354.04|13226.04|10
1621803890000|2021-05-23 21:04:50|13357.19|13229.19|13362.83|13234.83|13362.83|13234.83|13355.36|13227.36|10
1621803900000|2021-05-23 21:05:00|13364.17|13236.17|13365.5|13237.5|13366.3|13238.3|13364.17|13236.17|10
1621803910000|2021-05-23 21:05:10|13366.49|13238.49|13372.14|13244.14|13372.14|13244.14|13366.49|13238.49|10
1621803920000|2021-05-23 21:05:20|13374.04|13246.04|13400.38|13272.38|13400.38|13272.38|13374.04|13246.04|10
1621803930000|2021-05-23 21:05:30|13402|13274|13404.57|13276.57|13412.71|13284.71|13402|13274|10
1621803940000|2021-05-23 21:05:40|13404.63|13276.63|13409.8|13281.8|13409.8|13281.8|13404.51|13276.51|10
1621803950000|2021-05-23 21:05:50|13410.35|13282.35|13416.54|13288.54|13416.75|13288.75|13410.35|13282.35|10
1621803960000|2021-05-23 21:06:00|13416.24|13288.24|13421.29|13293.29|13421.29|13293.29|13412.74|13284.74|10
1621803970000|2021-05-23 21:06:10|13420.55|13292.55|13428.08|13300.08|13428.08|13300.08|13420.55|13292.55|10
1621803980000|2021-05-23 21:06:20|13427.73|13299.73|13423.19|13295.19|13427.73|13299.73|13421.57|13293.57|10
1621803990000|2021-05-23 21:06:30|13423.71|13295.71|13435.12|13307.12|13435.12|13307.12|13423.48|13295.48|10
1621804000000|2021-05-23 21:06:40|13437.14|13309.14|13437.06|13309.06|13439.09|13311.09|13436.79|13308.79|10
1621804010000|2021-05-23 21:06:50|13437.47|13309.47|13436.62|13308.62|13438|13310|13436.07|13308.07|10
1621804020000|2021-05-23 21:07:00|13436.78|13308.78|13434.71|13306.71|13437.47|13309.47|13434.05|13306.05|10
1621804030000|2021-05-23 21:07:10|13434.57|13306.57|13412.62|13284.62|13434.57|13306.57|13412.62|13284.62|10
1621804040000|2021-05-23 21:07:20|13412.2|13284.2|13410.03|13282.03|13412.2|13284.2|13406.02|13278.02|10
1621804050000|2021-05-23 21:07:30|13411.77|13283.77|13405.69|13277.69|13414.57|13286.57|13405.69|13277.69|10
1621804060000|2021-05-23 21:07:40|13404.81|13276.81|13403.89|13275.89|13406.33|13278.33|13402.62|13274.62|10
1621804070000|2021-05-23 21:07:50|13404.57|13276.57|13410.59|13282.59|13410.59|13282.59|13404.57|13276.57|10
1621804080000|2021-05-23 21:08:00|13411.82|13283.82|13417.29|13289.29|13417.81|13289.81|13411.82|13283.82|10
1621804090000|2021-05-23 21:08:10|13415.29|13287.29|13404.61|13276.61|13417.18|13289.18|13404.61|13276.61|10
1621804100000|2021-05-23 21:08:20|13402.38|13274.38|13396.14|13268.14|13402.38|13274.38|13396.14|13268.14|10
1621804110000|2021-05-23 21:08:30|13394.58|13266.58|13394.52|13266.52|13396.55|13268.55|13393.93|13265.93|10
1621804120000|2021-05-23 21:08:40|13394.18|13266.18|13390.74|13262.74|13396.04|13268.04|13390.74|13262.74|10
1621804130000|2021-05-23 21:08:50|13390.36|13262.36|13387.64|13259.64|13390.36|13262.36|13384.88|13256.88|9
1621804140000|2021-05-23 21:09:00|13389.61|13261.61|13383.02|13255.02|13391.86|13263.86|13383.02|13255.02|10
1621804150000|2021-05-23 21:09:10|13382.87|13254.87|13378.56|13250.56|13384.2|13256.2|13378.56|13250.56|10
1621804160000|2021-05-23 21:09:20|13378.01|13250.01|13367|13239|13378.01|13250.01|13367|13239|10
1621804170000|2021-05-23 21:09:30|13365.96|13237.96|13367.03|13239.03|13367.45|13239.45|13364.25|13236.25|10
1621804180000|2021-05-23 21:09:40|13367.13|13239.13|13377.03|13249.03|13377.03|13249.03|13367.13|13239.13|10
1621804190000|2021-05-23 21:09:50|13377|13249|13395.74|13267.74|13395.74|13267.74|13377|13249|10
1621804200000|2021-05-23 21:10:00|13399.57|13271.57|13414.75|13286.75|13414.75|13286.75|13399.57|13271.57|10
1621804210000|2021-05-23 21:10:10|13413.96|13285.96|13432.22|13304.22|13432.22|13304.22|13413.96|13285.96|10
1621804220000|2021-05-23 21:10:20|13433.01|13305.01|13451.24|13323.24|13451.24|13323.24|13433.01|13305.01|10
1621804230000|2021-05-23 21:10:30|13451.95|13323.95|13453.35|13325.35|13453.72|13325.72|13451.95|13323.95|10
1621804240000|2021-05-23 21:10:40|13454.6|13326.6|13475.82|13347.82|13475.82|13347.82|13454.6|13326.6|10
1621804250000|2021-05-23 21:10:50|13476.34|13348.34|13492.14|13364.14|13492.14|13364.14|13475.24|13347.24|10
1621804260000|2021-05-23 21:11:00|13492.33|13364.33|13498.33|13370.33|13498.33|13370.33|13492.33|13364.33|10
1621804270000|2021-05-23 21:11:10|13498.03|13370.03|13506.19|13378.19|13506.94|13378.94|13498.03|13370.03|10
1621804280000|2021-05-23 21:11:20|13506.66|13378.66|13508.53|13380.53|13508.53|13380.53|13504.99|13376.99|10
1621804290000|2021-05-23 21:11:30|13508.16|13380.16|13496.23|13368.23|13508.61|13380.61|13496.23|13368.23|10
1621804300000|2021-05-23 21:11:40|13492.57|13364.57|13468.43|13340.43|13492.57|13364.57|13468.43|13340.43|10
1621804310000|2021-05-23 21:11:50|13469.5|13341.5|13464.14|13336.14|13469.67|13341.67|13463.43|13335.43|10
1621804320000|2021-05-23 21:12:00|13466.35|13338.35|13467.1|13339.1|13471.62|13343.62|13466.1|13338.1|10
1621804330000|2021-05-23 21:12:10|13464.88|13336.88|13448.26|13320.26|13464.88|13336.88|13448.26|13320.26|10
1621804340000|2021-05-23 21:12:20|13445.59|13317.59|13436.82|13308.82|13445.59|13317.59|13434.55|13306.55|10
1621804350000|2021-05-23 21:12:30|13438.88|13310.88|13449.75|13321.75|13449.75|13321.75|13438.88|13310.88|10
1621804360000|2021-05-23 21:12:40|13449.81|13321.81|13444.51|13316.51|13449.88|13321.88|13444.51|13316.51|10
1621804370000|2021-05-23 21:12:50|13443.44|13315.44|13437.25|13309.25|13443.44|13315.44|13435.8|13307.8|10
1621804380000|2021-05-23 21:13:00|13435.6|13307.6|13451.29|13323.29|13451.29|13323.29|13435.32|13307.32|10
1621804390000|2021-05-23 21:13:10|13453.67|13325.67|13467.53|13339.53|13467.53|13339.53|13453.67|13325.67|10
1621804400000|2021-05-23 21:13:20|13467.94|13339.94|13480.69|13352.69|13480.69|13352.69|13467.94|13339.94|10
1621804410000|2021-05-23 21:13:30|13481.84|13353.84|13490.71|13362.71|13490.71|13362.71|13481.01|13353.01|10
1621804420000|2021-05-23 21:13:40|13492.03|13364.03|13506.41|13378.41|13506.41|13378.41|13492.03|13364.03|10
1621804430000|2021-05-23 21:13:50|13506.15|13378.15|13521.49|13393.49|13521.49|13393.49|13506.15|13378.15|10
1621804440000|2021-05-23 21:14:00|13522.35|13394.35|13531.48|13403.48|13531.48|13403.48|13522.35|13394.35|10
1621804450000|2021-05-23 21:14:10|13532.41|13404.41|13534.86|13406.86|13534.92|13406.92|13531.32|13403.32|10
1621804460000|2021-05-23 21:14:20|13534.64|13406.64|13538.84|13410.84|13539.67|13411.67|13534.64|13406.64|10
1621804470000|2021-05-23 21:14:30|13537.49|13409.49|13539.51|13411.51|13539.51|13411.51|13537.49|13409.49|10
1621804480000|2021-05-23 21:14:40|13540.42|13412.42|13547.71|13419.71|13547.71|13419.71|13540.42|13412.42|10
1621804490000|2021-05-23 21:14:50|13550.79|13422.79|13563.12|13435.12|13563.12|13435.12|13550.79|13422.79|10
1621804500000|2021-05-23 21:15:00|13564.26|13436.26|13583.93|13455.93|13584.02|13456.02|13563.85|13435.85|10
1621804510000|2021-05-23 21:15:10|13583.69|13455.69|13610.82|13482.82|13610.82|13482.82|13583.69|13455.69|10
1621804520000|2021-05-23 21:15:20|13609.88|13481.88|13601.8|13473.8|13612.13|13484.13|13601.8|13473.8|10
1621804530000|2021-05-23 21:15:30|13602.1|13474.1|13602.04|13474.04|13603.21|13475.21|13597.77|13469.77|10
1621804540000|2021-05-23 21:15:40|13604.77|13476.77|13625.3|13497.3|13625.3|13497.3|13604.77|13476.77|10
1621804550000|2021-05-23 21:15:50|13628.49|13500.49|13649.95|13521.95|13649.95|13521.95|13628.49|13500.49|10
1621804560000|2021-05-23 21:16:00|13653.93|13525.93|13684.03|13556.03|13684.03|13556.03|13653.93|13525.93|10
1621804570000|2021-05-23 21:16:10|13685.49|13557.49|13711.57|13583.57|13711.57|13583.57|13685.49|13557.49|10
1621804580000|2021-05-23 21:16:20|13711.45|13583.45|13711.5|13583.5|13713.32|13585.32|13710.86|13582.86|10
1621804590000|2021-05-23 21:16:30|13714.59|13586.59|13718.3|13590.3|13718.3|13590.3|13711.72|13583.72|10
1621804600000|2021-05-23 21:16:40|13719.94|13591.94|13731.28|13603.28|13731.28|13603.28|13719.04|13591.04|10
1621804610000|2021-05-23 21:16:50|13732.08|13604.08|13741.64|13613.64|13741.64|13613.64|13732.08|13604.08|10
1621804620000|2021-05-23 21:17:00|13741.87|13613.87|13725.6|13597.6|13742.46|13614.46|13725.6|13597.6|10
1621804630000|2021-05-23 21:17:10|13722.27|13594.27|13690.46|13562.46|13722.27|13594.27|13690.46|13562.46|10
1621804640000|2021-05-23 21:17:20|13687.11|13559.11|13688.67|13560.67|13689.23|13561.23|13682.64|13554.64|10
1621804650000|2021-05-23 21:17:30|13693.87|13565.87|13710.12|13582.12|13710.12|13582.12|13693.87|13565.87|10
1621804660000|2021-05-23 21:17:40|13712.15|13584.15|13729.2|13601.2|13729.2|13601.2|13712.15|13584.15|10
1621804670000|2021-05-23 21:17:50|13730.47|13602.47|13742.71|13614.71|13742.71|13614.71|13730.47|13602.47|10
1621804680000|2021-05-23 21:18:00|13743.81|13615.81|13773.43|13645.43|13773.43|13645.43|13743.81|13615.81|10
1621804690000|2021-05-23 21:18:10|13773.72|13645.72|13768.23|13640.23|13773.72|13645.72|13768.23|13640.23|10
1621804700000|2021-05-23 21:18:20|13764.03|13636.03|13748.97|13620.97|13764.03|13636.03|13745.21|13617.21|10
1621804710000|2021-05-23 21:18:30|13744.04|13616.04|13730.44|13602.44|13744.04|13616.04|13730.44|13602.44|10
1621804720000|2021-05-23 21:18:40|13728.81|13600.81|13732.33|13604.33|13732.33|13604.33|13726.08|13598.08|10
1621804730000|2021-05-23 21:18:50|13731.01|13603.01|13729.27|13601.27|13731.24|13603.24|13728.33|13600.33|10
1621804740000|2021-05-23 21:19:00|13727.87|13599.87|13724.82|13596.82|13729.37|13601.37|13724.82|13596.82|10
1621804750000|2021-05-23 21:19:10|13724.23|13596.23|13746.41|13618.41|13746.88|13618.88|13724.23|13596.23|10
1621804760000|2021-05-23 21:19:20|13745.13|13617.13|13750.79|13622.79|13751.99|13623.99|13745.13|13617.13|10
1621804770000|2021-05-23 21:19:30|13749.11|13621.11|13743.88|13615.88|13749.11|13621.11|13743.88|13615.88|10
1621804780000|2021-05-23 21:19:40|13745.79|13617.79|13741.91|13613.91|13746.34|13618.34|13741.91|13613.91|10
1621804790000|2021-05-23 21:19:50|13741.68|13613.68|13747.72|13619.72|13747.95|13619.95|13740.44|13612.44|10
1621804800000|2021-05-23 21:20:00|13749|13621|13760.35|13632.35|13766.46|13638.46|13749|13621|10
1621804810000|2021-05-23 21:20:10|13762.96|13634.96|13768.83|13640.83|13768.83|13640.83|13759.36|13631.36|10
1621804820000|2021-05-23 21:20:20|13772.81|13644.81|13785.11|13657.11|13785.11|13657.11|13772.81|13644.81|10
1621804830000|2021-05-23 21:20:30|13786.07|13658.07|13783.63|13655.63|13788.5|13660.5|13782.93|13654.93|10
1621804840000|2021-05-23 21:20:40|13783.91|13655.91|13790.87|13662.87|13791.42|13663.42|13783.91|13655.91|10
1621804850000|2021-05-23 21:20:50|13791.84|13663.84|13797.12|13669.12|13797.48|13669.48|13791.47|13663.47|10
1621804860000|2021-05-23 21:21:00|13797.96|13669.96|13794.51|13666.51|13798.71|13670.71|13794.05|13666.05|10
1621804870000|2021-05-23 21:21:10|13792.49|13664.49|13790.33|13662.33|13794.84|13666.84|13790.33|13662.33|10
1621804880000|2021-05-23 21:21:20|13790.47|13662.47|13798.22|13670.22|13798.22|13670.22|13790.47|13662.47|10
1621804890000|2021-05-23 21:21:30|13800.12|13672.12|13806.33|13678.33|13806.33|13678.33|13799.85|13671.85|10
1621804900000|2021-05-23 21:21:40|13807.94|13679.94|13814.33|13686.33|13815.86|13687.86|13807.94|13679.94|10
1621804910000|2021-05-23 21:21:50|13815.57|13687.57|13816.52|13688.52|13816.52|13688.52|13815.3|13687.3|10
1621804920000|2021-05-23 21:22:00|13816.36|13688.36|13818.45|13690.45|13818.67|13690.67|13816.22|13688.22|10
1621804930000|2021-05-23 21:22:10|13817.81|13689.81|13818.67|13690.67|13820.25|13692.25|13817.4|13689.4|10
1621804940000|2021-05-23 21:22:20|13819.37|13691.37|13812.15|13684.15|13819.37|13691.37|13812.09|13684.09|10
1621804950000|2021-05-23 21:22:30|13811.6|13683.6|13815.42|13687.42|13816.46|13688.46|13811.6|13683.6|10
1621804960000|2021-05-23 21:22:40|13815.95|13687.95|13815.03|13687.03|13816.03|13688.03|13812.96|13684.96|10
1621804970000|2021-05-23 21:22:50|13815.41|13687.41|13816.95|13688.95|13820.65|13692.65|13814.41|13686.41|10
1621804980000|2021-05-23 21:23:00|13816.18|13688.18|13814.82|13686.82|13816.18|13688.18|13810.51|13682.51|10
1621804990000|2021-05-23 21:23:10|13818.35|13690.35|13814.86|13686.86|13818.35|13690.35|13814.53|13686.53|10
1621805000000|2021-05-23 21:23:20|13813.96|13685.96|13800.3|13672.3|13813.96|13685.96|13800.3|13672.3|10
1621805010000|2021-05-23 21:23:30|13799.23|13671.23|13801.3|13673.3|13801.3|13673.3|13797.98|13669.98|10
1621805020000|2021-05-23 21:23:40|13805.04|13677.04|13796.72|13668.72|13805.04|13677.04|13796.72|13668.72|10
1621805030000|2021-05-23 21:23:50|13795.74|13667.74|13781.35|13653.35|13795.74|13667.74|13781.35|13653.35|10
1621805040000|2021-05-23 21:24:00|13780.03|13652.03|13764.6|13636.6|13780.03|13652.03|13764.6|13636.6|10
1621805050000|2021-05-23 21:24:10|13763.29|13635.29|13733.74|13605.74|13763.29|13635.29|13733.74|13605.74|10
1621805060000|2021-05-23 21:24:20|13732.26|13604.26|13716.25|13588.25|13732.26|13604.26|13715.2|13587.2|10
1621805070000|2021-05-23 21:24:30|13716.92|13588.92|13705.62|13577.62|13718.19|13590.19|13705.62|13577.62|10
1621805080000|2021-05-23 21:24:40|13704|13576|13692.29|13564.29|13704|13576|13692.29|13564.29|10
1621805090000|2021-05-23 21:24:50|13691.38|13563.38|13671.6|13543.6|13691.38|13563.38|13671.6|13543.6|10
1621805100000|2021-05-23 21:25:00|13669.48|13541.48|13653.3|13525.3|13669.48|13541.48|13653.3|13525.3|10
1621805110000|2021-05-23 21:25:10|13651.97|13523.97|13644.18|13516.18|13655.76|13527.76|13644.18|13516.18|10
1621805120000|2021-05-23 21:25:20|13643.91|13515.91|13630.06|13502.06|13643.91|13515.91|13630.06|13502.06|10
1621805130000|2021-05-23 21:25:30|13627.68|13499.68|13626.24|13498.24|13630.66|13502.66|13625.97|13497.97|10
1621805140000|2021-05-23 21:25:40|13625.44|13497.44|13607.51|13479.51|13627.26|13499.26|13607.51|13479.51|10
1621805150000|2021-05-23 21:25:50|13602.6|13474.6|13598.63|13470.63|13602.6|13474.6|13598.23|13470.23|10
1621805160000|2021-05-23 21:26:00|13599.42|13471.42|13585.72|13457.72|13599.42|13471.42|13585.72|13457.72|10
1621805170000|2021-05-23 21:26:10|13585.11|13457.11|13574.67|13446.67|13585.11|13457.11|13574.67|13446.67|10
1621805180000|2021-05-23 21:26:20|13577.4|13449.4|13572|13444|13577.92|13449.92|13570.4|13442.4|10
1621805190000|2021-05-23 21:26:30|13571.06|13443.06|13567.71|13439.71|13571.06|13443.06|13566.64|13438.64|10
1621805200000|2021-05-23 21:26:40|13566.2|13438.2|13560.99|13432.99|13566.2|13438.2|13560.93|13432.93|10
1621805210000|2021-05-23 21:26:50|13557.66|13429.66|13552.23|13424.23|13557.66|13429.66|13552.23|13424.23|10
1621805220000|2021-05-23 21:27:00|13551.74|13423.74|13540.81|13412.81|13551.74|13423.74|13540.81|13412.81|10
1621805230000|2021-05-23 21:27:10|13545.09|13417.09|13564.5|13436.5|13564.5|13436.5|13545.09|13417.09|10
1621805240000|2021-05-23 21:27:20|13565.75|13437.75|13571.51|13443.51|13573.02|13445.02|13565.75|13437.75|10
1621805250000|2021-05-23 21:27:30|13571.14|13443.14|13569.29|13441.29|13571.91|13443.91|13568.52|13440.52|10
1621805260000|2021-05-23 21:27:40|13569.31|13441.31|13569.92|13441.92|13569.92|13441.92|13566.72|13438.72|10
1621805270000|2021-05-23 21:27:50|13570.22|13442.22|13572.84|13444.84|13572.84|13444.84|13570.22|13442.22|10
1621805280000|2021-05-23 21:28:00|13574.69|13446.69|13577.76|13449.76|13578.69|13450.69|13574.69|13446.69|10
1621805290000|2021-05-23 21:28:10|13578.24|13450.24|13592|13464|13592|13464|13578.24|13450.24|10
1621805300000|2021-05-23 21:28:20|13593.34|13465.34|13600.17|13472.17|13600.3|13472.3|13592.95|13464.95|10
1621805310000|2021-05-23 21:28:30|13598.74|13470.74|13607.82|13479.82|13607.82|13479.82|13598.74|13470.74|10
1621805320000|2021-05-23 21:28:40|13607.94|13479.94|13614.12|13486.12|13614.12|13486.12|13607.87|13479.87|10
1621805330000|2021-05-23 21:28:50|13612.51|13484.51|13620.49|13492.49|13620.49|13492.49|13612.51|13484.51|10
1621805340000|2021-05-23 21:29:00|13622.96|13494.96|13643.97|13515.97|13643.97|13515.97|13622.96|13494.96|10
1621805350000|2021-05-23 21:29:10|13647.44|13519.44|13653.14|13525.14|13653.14|13525.14|13647.44|13519.44|10
1621805360000|2021-05-23 21:29:20|13652.67|13524.67|13650.03|13522.03|13652.67|13524.67|13649.47|13521.47|10
1621805370000|2021-05-23 21:29:30|13648.5|13520.5|13633.31|13505.31|13651.97|13523.97|13633.31|13505.31|10
1621805380000|2021-05-23 21:29:40|13630.09|13502.09|13620.44|13492.44|13630.09|13502.09|13620.43|13492.43|10
1621805390000|2021-05-23 21:29:50|13620.6|13492.6|13620.46|13492.46|13622.17|13494.17|13618.96|13490.96|10
1621805400000|2021-05-23 21:30:00|13618.6|13490.6|13618.62|13490.62|13620.44|13492.44|13618.6|13490.6|10
1621805410000|2021-05-23 21:30:10|13618.98|13490.98|13615.98|13487.98|13618.98|13490.98|13615.98|13487.98|10
1621805420000|2021-05-23 21:30:20|13617.19|13489.19|13627.67|13499.67|13627.67|13499.67|13617.19|13489.19|10
1621805430000|2021-05-23 21:30:30|13625.65|13497.65|13626.26|13498.26|13626.89|13498.89|13624.59|13496.59|10
1621805440000|2021-05-23 21:30:40|13625.03|13497.03|13619.6|13491.6|13625.25|13497.25|13619.6|13491.6|10
1621805450000|2021-05-23 21:30:50|13617.87|13489.87|13606.47|13478.47|13618.29|13490.29|13606.47|13478.47|10
1621805460000|2021-05-23 21:31:00|13605.68|13477.68|13600.46|13472.46|13606.27|13478.27|13600.46|13472.46|10
1621805470000|2021-05-23 21:31:10|13600.04|13472.04|13590.96|13462.96|13600.04|13472.04|13590.96|13462.96|10
1621805480000|2021-05-23 21:31:20|13589.09|13461.09|13582.17|13454.17|13589.89|13461.89|13582.17|13454.17|10
1621805490000|2021-05-23 21:31:30|13580.74|13452.74|13577.51|13449.51|13580.74|13452.74|13577.51|13449.51|10
1621805500000|2021-05-23 21:31:40|13575.33|13447.33|13557.49|13429.49|13575.33|13447.33|13557.49|13429.49|10
1621805510000|2021-05-23 21:31:50|13556.1|13428.1|13531.75|13403.75|13556.1|13428.1|13531.75|13403.75|10
1621805520000|2021-05-23 21:32:00|13522.56|13394.56|13492.41|13364.41|13522.56|13394.56|13487.25|13359.25|10
1621805530000|2021-05-23 21:32:10|13484.44|13356.44|13476|13348|13487.27|13359.27|13476|13348|10
1621805540000|2021-05-23 21:32:20|13474.57|13346.57|13471.42|13343.42|13475.48|13347.48|13471.42|13343.42|10
1621805550000|2021-05-23 21:32:30|13465.85|13337.85|13454.82|13326.82|13465.85|13337.85|13454.82|13326.82|10
1621805560000|2021-05-23 21:32:40|13454.86|13326.86|13442.41|13314.41|13454.86|13326.86|13442.41|13314.41|10
1621805570000|2021-05-23 21:32:50|13440.49|13312.49|13431.91|13303.91|13445.98|13317.98|13431.91|13303.91|10
1621805580000|2021-05-23 21:33:00|13429.7|13301.7|13416.37|13288.37|13429.7|13301.7|13416.37|13288.37|10
1621805590000|2021-05-23 21:33:10|13415.59|13287.59|13401.07|13273.07|13415.59|13287.59|13401.07|13273.07|10
1621805600000|2021-05-23 21:33:20|13401.52|13273.52|13385.11|13257.11|13401.52|13273.52|13385.11|13257.11|10
1621805610000|2021-05-23 21:33:30|13381.23|13253.23|13359.18|13231.18|13381.23|13253.23|13359.18|13231.18|10
1621805620000|2021-05-23 21:33:40|13358.36|13230.36|13348.57|13220.57|13358.36|13230.36|13348.57|13220.57|10
1621805630000|2021-05-23 21:33:50|13347.8|13219.8|13341.84|13213.84|13347.8|13219.8|13341.84|13213.84|10
1621805640000|2021-05-23 21:34:00|13341.72|13213.72|13335.11|13207.11|13342.42|13214.42|13334.47|13206.47|10
1621805650000|2021-05-23 21:34:10|13334.15|13206.15|13336.28|13208.28|13336.28|13208.28|13332.69|13204.69|10
1621805660000|2021-05-23 21:34:20|13338.52|13210.52|13362.4|13234.4|13362.59|13234.59|13337.94|13209.94|10
1621805670000|2021-05-23 21:34:30|13363.66|13235.66|13379.44|13251.44|13379.44|13251.44|13361.85|13233.85|10
1621805680000|2021-05-23 21:34:40|13382.47|13254.47|13397.51|13269.51|13397.51|13269.51|13382.47|13254.47|10
1621805690000|2021-05-23 21:34:50|13398.51|13270.51|13402.17|13274.17|13402.33|13274.33|13398.51|13270.51|10
1621805700000|2021-05-23 21:35:00|13401.41|13273.41|13408.6|13280.6|13408.6|13280.6|13401.41|13273.41|10
1621805710000|2021-05-23 21:35:10|13409.26|13281.26|13422.05|13294.05|13422.05|13294.05|13409.26|13281.26|10
1621805720000|2021-05-23 21:35:20|13427.99|13299.99|13439.49|13311.49|13439.49|13311.49|13427.99|13299.99|10
1621805730000|2021-05-23 21:35:30|13440.17|13312.17|13441.55|13313.55|13442.54|13314.54|13440.17|13312.17|10
1621805740000|2021-05-23 21:35:40|13439.8|13311.8|13443.99|13315.99|13443.99|13315.99|13439.14|13311.14|10
1621805750000|2021-05-23 21:35:50|13444.14|13316.14|13457.73|13329.73|13457.73|13329.73|13444.14|13316.14|10
1621805760000|2021-05-23 21:36:00|13457.57|13329.57|13459.49|13331.49|13460.21|13332.21|13457.44|13329.44|10
1621805770000|2021-05-23 21:36:10|13460.42|13332.42|13451.94|13323.94|13460.42|13332.42|13451.94|13323.94|10
1621805780000|2021-05-23 21:36:20|13450.6|13322.6|13449.6|13321.6|13450.6|13322.6|13447.07|13319.07|10
1621805790000|2021-05-23 21:36:30|13449.82|13321.82|13455.84|13327.84|13457.24|13329.24|13449.82|13321.82|10
1621805800000|2021-05-23 21:36:40|13458.42|13330.42|13477.17|13349.17|13477.17|13349.17|13458.42|13330.42|10
1621805810000|2021-05-23 21:36:50|13478.79|13350.79|13484.48|13356.48|13484.76|13356.76|13478.79|13350.79|10
1621805820000|2021-05-23 21:37:00|13486.5|13358.5|13489.73|13361.73|13490.83|13362.83|13486.5|13358.5|10
1621805830000|2021-05-23 21:37:10|13487.59|13359.59|13488.75|13360.75|13490.78|13362.78|13487.08|13359.08|10
1621805840000|2021-05-23 21:37:20|13486.84|13358.84|13458.56|13330.56|13486.84|13358.84|13458.56|13330.56|10
1621805850000|2021-05-23 21:37:30|13451.18|13323.18|13411.2|13283.2|13451.18|13323.18|13411.2|13283.2|10
1621805860000|2021-05-23 21:37:40|13412.22|13284.22|13410.43|13282.43|13412.22|13284.22|13406.72|13278.72|10
1621805870000|2021-05-23 21:37:50|13408.36|13280.36|13410.09|13282.09|13410.09|13282.09|13406.17|13278.17|10
1621805880000|2021-05-23 21:38:00|13409.04|13281.04|13403.89|13275.89|13411.04|13283.04|13403.89|13275.89|10
1621805890000|2021-05-23 21:38:10|13399.91|13271.91|13376.71|13248.71|13399.91|13271.91|13376.71|13248.71|10
1621805900000|2021-05-23 21:38:20|13373.47|13245.47|13359.16|13231.16|13373.47|13245.47|13359.16|13231.16|10
1621805910000|2021-05-23 21:38:30|13356.24|13228.24|13337.08|13209.08|13356.24|13228.24|13337.08|13209.08|10
1621805920000|2021-05-23 21:38:40|13337.04|13209.04|13336.8|13208.8|13337.78|13209.78|13335.25|13207.25|10
1621805930000|2021-05-23 21:38:50|13334.38|13206.38|13331.94|13203.94|13336.2|13208.2|13331.94|13203.94|9
1621805940000|2021-05-23 21:39:00|13331.19|13203.19|13341.16|13213.16|13341.16|13213.16|13331.19|13203.19|10
1621805950000|2021-05-23 21:39:10|13345.6|13217.6|13378|13250|13381.54|13253.54|13345.6|13217.6|10
1621805960000|2021-05-23 21:39:20|13377.95|13249.95|13378.43|13250.43|13380.02|13252.02|13376.69|13248.69|10
1621805970000|2021-05-23 21:39:30|13377.32|13249.32|13361.04|13233.04|13377.39|13249.39|13361.04|13233.04|10
1621805980000|2021-05-23 21:39:40|13360.07|13232.07|13339.8|13211.8|13360.07|13232.07|13339.8|13211.8|10
1621805990000|2021-05-23 21:39:50|13336.04|13208.04|13319.89|13191.89|13336.04|13208.04|13317.95|13189.95|10
1621806000000|2021-05-23 21:40:00|13318.01|13190.01|13321.35|13193.35|13321.35|13193.35|13316.91|13188.91|10
1621806010000|2021-05-23 21:40:10|13324.25|13196.25|13345.68|13217.68|13345.68|13217.68|13323.41|13195.41|10
1621806020000|2021-05-23 21:40:20|13348.06|13220.06|13358.44|13230.44|13358.44|13230.44|13348.06|13220.06|10
1621806030000|2021-05-23 21:40:30|13358.21|13230.21|13353.82|13225.82|13359.5|13231.5|13353.82|13225.82|10
1621806040000|2021-05-23 21:40:40|13353.92|13225.92|13351.26|13223.26|13354.32|13226.32|13350.45|13222.45|10
1621806050000|2021-05-23 21:40:50|13348.51|13220.51|13346.35|13218.35|13348.51|13220.51|13346.32|13218.32|10
1621806060000|2021-05-23 21:41:00|13344.87|13216.87|13348.89|13220.89|13348.89|13220.89|13344.87|13216.87|10
1621806070000|2021-05-23 21:41:10|13348.86|13220.86|13341.5|13213.5|13348.86|13220.86|13341.42|13213.42|10
1621806080000|2021-05-23 21:41:20|13341.27|13213.27|13355.38|13227.38|13356.34|13228.34|13341.27|13213.27|10
1621806090000|2021-05-23 21:41:30|13355.22|13227.22|13355.78|13227.78|13358.1|13230.1|13355.22|13227.22|10
1621806100000|2021-05-23 21:41:40|13356.17|13228.17|13360.86|13232.86|13361.97|13233.97|13356.17|13228.17|10
1621806110000|2021-05-23 21:41:50|13361.15|13233.15|13363.94|13235.94|13363.94|13235.94|13361.15|13233.15|10
1621806120000|2021-05-23 21:42:00|13364.41|13236.41|13378.88|13250.88|13378.88|13250.88|13364.41|13236.41|10
1621806130000|2021-05-23 21:42:10|13380.84|13252.84|13391.71|13263.71|13391.71|13263.71|13380.84|13252.84|10
1621806140000|2021-05-23 21:42:20|13391.74|13263.74|13402.78|13274.78|13402.94|13274.94|13391.74|13263.74|10
1621806150000|2021-05-23 21:42:30|13404.69|13276.69|13411.89|13283.89|13412.72|13284.72|13404.69|13276.69|10
1621806160000|2021-05-23 21:42:40|13408.45|13280.45|13393.59|13265.59|13408.45|13280.45|13393.59|13265.59|10
1621806170000|2021-05-23 21:42:50|13393.99|13265.99|13392.26|13264.26|13393.99|13265.99|13390.67|13262.67|10
1621806180000|2021-05-23 21:43:00|13393.12|13265.12|13411.07|13283.07|13411.07|13283.07|13393.12|13265.12|10
1621806190000|2021-05-23 21:43:10|13414.33|13286.33|13429.47|13301.47|13429.47|13301.47|13414.33|13286.33|10
1621806200000|2021-05-23 21:43:20|13429.86|13301.86|13436.55|13308.55|13437.32|13309.32|13429.86|13301.86|9
1621806210000|2021-05-23 21:43:30|13436.28|13308.28|13428.56|13300.56|13436.93|13308.93|13428.28|13300.28|10
1621806220000|2021-05-23 21:43:40|13428.94|13300.94|13421.14|13293.14|13428.94|13300.94|13421.14|13293.14|10
1621806230000|2021-05-23 21:43:50|13420.6|13292.6|13420.38|13292.38|13425.55|13297.55|13420.38|13292.38|10
1621806240000|2021-05-23 21:44:00|13418.37|13290.37|13393.56|13265.56|13418.37|13290.37|13393.04|13265.04|10
1621806250000|2021-05-23 21:44:10|13393.14|13265.14|13378.26|13250.26|13393.14|13265.14|13378.02|13250.02|10
1621806260000|2021-05-23 21:44:20|13377.83|13249.83|13377.19|13249.19|13382.57|13254.57|13376.9|13248.9|10
1621806270000|2021-05-23 21:44:30|13376.12|13248.12|13369.33|13241.33|13379.54|13251.54|13369.33|13241.33|10
1621806280000|2021-05-23 21:44:40|13369.81|13241.81|13367.43|13239.43|13369.81|13241.81|13366.43|13238.43|10
1621806290000|2021-05-23 21:44:50|13367.49|13239.49|13373.74|13245.74|13373.74|13245.74|13367.49|13239.49|10
1621806300000|2021-05-23 21:45:00|13375|13247|13387.54|13259.54|13387.54|13259.54|13375|13247|10
1621806310000|2021-05-23 21:45:10|13389.9|13261.9|13403.13|13275.13|13403.13|13275.13|13389.9|13261.9|10
1621806320000|2021-05-23 21:45:20|13404.48|13276.48|13419.08|13291.08|13420.44|13292.44|13404.48|13276.48|10
1621806330000|2021-05-23 21:45:30|13419.9|13291.9|13426.02|13298.02|13426.74|13298.74|13419.52|13291.52|10
1621806340000|2021-05-23 21:45:40|13425.7|13297.7|13431.29|13303.29|13431.42|13303.42|13425.47|13297.47|10
1621806350000|2021-05-23 21:45:50|13431|13303|13434.06|13314.06|13438.59|13314.06|13431|13303|11
1621806360000|2021-05-23 21:46:00|13433.43|13313.43|13425.2|13305.2|13433.43|13313.43|13424.31|13304.31|10
1621806370000|2021-05-23 21:46:10|13425.11|13305.11|13426.58|13306.58|13426.58|13306.58|13422.55|13302.55|10
1621806380000|2021-05-23 21:46:20|13426.54|13306.54|13438.05|13318.05|13438.05|13318.05|13426.54|13306.54|10
1621806390000|2021-05-23 21:46:30|13440.56|13320.56|13457.93|13337.93|13457.93|13337.93|13440.56|13320.56|10
1621806400000|2021-05-23 21:46:40|13459.03|13339.03|13470.43|13350.43|13470.43|13350.43|13459.03|13339.03|10
1621806410000|2021-05-23 21:46:50|13473.93|13353.93|13480.34|13360.34|13480.73|13360.73|13471.43|13351.43|10
1621806420000|2021-05-23 21:47:00|13479.25|13359.25|13488.95|13368.95|13488.95|13368.95|13479.25|13359.25|10
1621806430000|2021-05-23 21:47:10|13492.81|13372.81|13501.31|13381.31|13509.36|13389.36|13492.81|13372.81|10
1621806440000|2021-05-23 21:47:20|13499.64|13379.64|13495.36|13375.36|13499.64|13379.64|13494.56|13374.56|10
1621806450000|2021-05-23 21:47:30|13494.98|13374.98|13494.24|13374.24|13497.52|13377.52|13494.24|13374.24|10
1621806460000|2021-05-23 21:47:40|13494.88|13374.88|13493.56|13373.56|13494.88|13374.88|13490.25|13370.25|8
1621806470000|2021-05-23 21:47:50|13493.68|13373.68|13491.42|13371.42|13497.36|13377.36|13491.42|13371.42|10
1621806480000|2021-05-23 21:48:00|13489.47|13369.47|13454.12|13334.12|13489.47|13369.47|13454.12|13334.12|10
1621806490000|2021-05-23 21:48:10|13450.53|13330.53|13419.86|13299.86|13450.53|13330.53|13419.86|13299.86|10
1621806500000|2021-05-23 21:48:20|13419.91|13299.91|13414.7|13294.7|13419.91|13299.91|13414.29|13294.29|10
1621806510000|2021-05-23 21:48:30|13414.69|13294.69|13411.39|13291.39|13414.69|13294.69|13411.39|13291.39|10
1621806520000|2021-05-23 21:48:40|13411|13291|13401.58|13281.58|13411|13291|13401.58|13281.58|10
1621806530000|2021-05-23 21:48:50|13400.61|13280.61|13387.78|13267.78|13400.61|13280.61|13387.78|13267.78|10
1621806540000|2021-05-23 21:49:00|13388.46|13268.46|13381.66|13261.66|13388.46|13268.46|13381.66|13261.66|10
1621806550000|2021-05-23 21:49:10|13380.22|13260.22|13367.83|13247.83|13380.22|13260.22|13367.83|13247.83|10
1621806560000|2021-05-23 21:49:20|13366.7|13246.7|13344.16|13224.16|13366.7|13246.7|13344.16|13224.16|10
1621806570000|2021-05-23 21:49:30|13341.68|13221.68|13336.54|13216.54|13341.68|13221.68|13335.22|13215.22|10
1621806580000|2021-05-23 21:49:40|13335.13|13215.13|13328.57|13208.57|13335.66|13215.66|13328.57|13208.57|9
1621806590000|2021-05-23 21:49:50|13326.92|13206.92|13324.92|13204.92|13327.7|13207.7|13324.24|13204.24|10
1621806600000|2021-05-23 21:50:00|13325.22|13205.22|13352.55|13232.55|13352.55|13232.55|13324.39|13204.39|10
1621806610000|2021-05-23 21:50:10|13353.52|13233.52|13384|13264|13384|13264|13353.52|13233.52|10
1621806620000|2021-05-23 21:50:20|13385.68|13265.68|13404.49|13284.49|13405.78|13285.78|13385.68|13265.68|10
1621806630000|2021-05-23 21:50:30|13405.47|13285.47|13412.2|13292.2|13412.2|13292.2|13405.47|13285.47|10
1621806640000|2021-05-23 21:50:40|13418.56|13298.56|13428.92|13308.92|13428.92|13308.92|13418.56|13298.56|10
1621806650000|2021-05-23 21:50:50|13429.15|13309.15|13437.72|13317.72|13439|13319|13429.15|13309.15|10
1621806660000|2021-05-23 21:51:00|13439.89|13319.89|13448.7|13328.7|13448.7|13328.7|13439.89|13319.89|10
1621806670000|2021-05-23 21:51:10|13450.05|13330.05|13452.47|13332.47|13453.3|13333.3|13449.48|13329.48|10
1621806680000|2021-05-23 21:51:20|13454.54|13334.54|13461.26|13341.26|13461.26|13341.26|13453.2|13333.2|10
1621806690000|2021-05-23 21:51:30|13461.38|13341.38|13462.52|13342.52|13464.66|13344.66|13461.38|13341.38|10
1621806700000|2021-05-23 21:51:40|13462.5|13342.5|13463.16|13343.16|13466.37|13346.37|13459.61|13339.61|10
1621806710000|2021-05-23 21:51:50|13463.65|13343.65|13452.88|13332.88|13463.67|13343.67|13452.45|13332.45|10
1621806720000|2021-05-23 21:52:00|13451.26|13331.26|13443.09|13323.09|13451.26|13331.26|13443.09|13323.09|10
1621806730000|2021-05-23 21:52:10|13441.71|13321.71|13435|13315|13441.71|13321.71|13435|13315|10
1621806740000|2021-05-23 21:52:20|13434.66|13314.66|13430.67|13310.67|13437.29|13317.29|13430.67|13310.67|10
1621806750000|2021-05-23 21:52:30|13426.27|13306.27|13414.23|13294.23|13426.59|13306.59|13414.1|13294.1|10
1621806760000|2021-05-23 21:52:40|13414.07|13294.07|13413.08|13293.08|13414.07|13294.07|13409.9|13289.9|10
1621806770000|2021-05-23 21:52:50|13416.51|13296.51|13423.2|13303.2|13423.2|13303.2|13416.51|13296.51|10
1621806780000|2021-05-23 21:53:00|13426.36|13306.36|13433.94|13313.94|13434.15|13314.15|13426.36|13306.36|10
1621806790000|2021-05-23 21:53:10|13436.02|13316.02|13447.89|13327.89|13447.89|13327.89|13436.02|13316.02|10
1621806800000|2021-05-23 21:53:20|13447.41|13327.41|13452.78|13332.78|13452.78|13332.78|13447.41|13327.41|10
1621806810000|2021-05-23 21:53:30|13451.81|13331.81|13441.29|13321.29|13451.81|13331.81|13441.29|13321.29|10
1621806820000|2021-05-23 21:53:40|13437.75|13317.75|13426.53|13306.53|13437.75|13317.75|13424.92|13304.92|10
1621806830000|2021-05-23 21:53:50|13426.69|13306.69|13431.92|13311.92|13431.92|13311.92|13426.69|13306.69|10
1621806840000|2021-05-23 21:54:00|13432.82|13312.82|13446.68|13326.68|13446.68|13326.68|13432.82|13312.82|10
1621806850000|2021-05-23 21:54:10|13447.79|13327.79|13448.52|13328.52|13448.52|13328.52|13447.66|13327.66|10
1621806860000|2021-05-23 21:54:20|13447.24|13327.24|13446.29|13326.29|13448.32|13328.32|13446.29|13326.29|10
1621806870000|2021-05-23 21:54:30|13446.2|13326.2|13443.37|13323.37|13446.2|13326.2|13443.37|13323.37|10
1621806880000|2021-05-23 21:54:40|13444.26|13324.26|13439.43|13319.43|13444.26|13324.26|13438.63|13318.63|10
1621806890000|2021-05-23 21:54:50|13440.75|13320.75|13435.25|13315.25|13442.07|13322.07|13434.71|13314.71|10
1621806900000|2021-05-23 21:55:00|13435.51|13315.51|13445.01|13325.01|13445.01|13325.01|13435.42|13315.42|10
1621806910000|2021-05-23 21:55:10|13449.61|13329.61|13464.46|13344.46|13464.46|13344.46|13449.61|13329.61|10
1621806920000|2021-05-23 21:55:20|13465.8|13345.8|13480.97|13360.97|13480.97|13360.97|13465.8|13345.8|10
1621806930000|2021-05-23 21:55:30|13482.38|13362.38|13484.06|13364.06|13484.06|13364.06|13481.21|13361.21|10
1621806940000|2021-05-23 21:55:40|13484.73|13364.73|13507|13387|13507|13387|13484.73|13364.73|10
1621806950000|2021-05-23 21:55:50|13507.7|13387.7|13516.44|13396.44|13516.44|13396.44|13507.7|13387.7|10
1621806960000|2021-05-23 21:56:00|13517.07|13397.07|13524.26|13404.26|13524.26|13404.26|13517.07|13397.07|10
1621806970000|2021-05-23 21:56:10|13524.51|13404.51|13523.9|13403.9|13527.42|13407.42|13523.63|13403.63|10
1621806980000|2021-05-23 21:56:20|13521.33|13401.33|13516.18|13396.18|13521.33|13401.33|13514.83|13394.83|10
1621806990000|2021-05-23 21:56:30|13516.25|13396.25|13520.15|13400.15|13520.57|13400.57|13515.58|13395.58|10
1621807000000|2021-05-23 21:56:40|13519.05|13399.05|13523.14|13403.14|13523.14|13403.14|13516.93|13396.93|10
1621807010000|2021-05-23 21:56:50|13523.01|13403.01|13527.13|13407.13|13527.13|13407.13|13523.01|13403.01|10
1621807020000|2021-05-23 21:57:00|13527.78|13407.78|13540.3|13420.3|13540.3|13420.3|13527.78|13407.78|10
1621807030000|2021-05-23 21:57:10|13541.22|13421.22|13544.63|13424.63|13544.63|13424.63|13541.22|13421.22|10
1621807040000|2021-05-23 21:57:20|13545.1|13425.1|13535.45|13415.45|13545.59|13425.59|13535.45|13415.45|10
1621807050000|2021-05-23 21:57:30|13531.57|13411.57|13513.98|13393.98|13531.57|13411.57|13513.98|13393.98|10
1621807060000|2021-05-23 21:57:40|13514.71|13394.71|13516.35|13396.35|13519.34|13399.34|13514.71|13394.71|10
1621807070000|2021-05-23 21:57:50|13516.18|13396.18|13515.26|13395.26|13516.18|13396.18|13512.54|13392.54|10
1621807080000|2021-05-23 21:58:00|13514.7|13394.7|13512.68|13392.68|13517.31|13397.31|13512.68|13392.68|10
1621807090000|2021-05-23 21:58:10|13510.55|13390.55|13498.76|13378.76|13510.7|13390.7|13498.76|13378.76|10
1621807100000|2021-05-23 21:58:20|13497.06|13377.06|13498.84|13378.84|13498.84|13378.84|13495.09|13375.09|10
1621807110000|2021-05-23 21:58:30|13498.86|13378.86|13499.09|13379.09|13499.51|13379.51|13497.3|13377.3|10
1621807120000|2021-05-23 21:58:40|13502.18|13382.18|13506.1|13386.1|13506.68|13386.68|13502.18|13382.18|10
1621807130000|2021-05-23 21:58:50|13508.21|13388.21|13525.15|13405.15|13525.15|13405.15|13508.21|13388.21|10
1621807140000|2021-05-23 21:59:00|13525.49|13405.49|13527.07|13407.07|13527.21|13407.21|13524.95|13404.95|10
1621807150000|2021-05-23 21:59:10|13528.26|13408.26|13528.74|13408.74|13529.17|13409.17|13527.6|13407.6|10
1621807160000|2021-05-23 21:59:20|13530.57|13410.57|13537.5|13417.5|13537.5|13417.5|13530.57|13410.57|10
1621807170000|2021-05-23 21:59:30|13536.38|13416.38|13541.6|13421.6|13541.71|13421.71|13536.38|13416.38|10
1621807180000|2021-05-23 21:59:40|13540.26|13420.26|13539.31|13419.31|13540.41|13420.41|13539.13|13419.13|10
1621807190000|2021-05-23 21:59:50|13539.81|13419.81|13545.15|13425.15|13545.15|13425.15|13539.81|13419.81|10
1621807200000|2021-05-23 22:00:00|13544.49|13424.49|13558.5|13438.5|13558.5|13438.5|13543.13|13423.13|10
1621807210000|2021-05-23 22:00:10|13560.14|13440.14|13578.48|13458.48|13578.48|13458.48|13560.14|13440.14|10
1621807220000|2021-05-23 22:00:20|13579.58|13459.58|13594.69|13474.69|13594.69|13474.69|13579.58|13459.58|10
1621807230000|2021-05-23 22:00:30|13595.4|13475.4|13614.05|13494.05|13614.05|13494.05|13594.98|13474.98|10
1621807240000|2021-05-23 22:00:40|13613.82|13493.82|13631.16|13511.16|13631.16|13511.16|13613.82|13493.82|10
1621807250000|2021-05-23 22:00:50|13632.02|13512.02|13633|13513|13633.36|13513.36|13631.66|13511.66|10
1621807260000|2021-05-23 22:01:00|13631.34|13511.34|13631.37|13511.37|13632.26|13512.26|13629.59|13509.59|9
1621807270000|2021-05-23 22:01:10|13632.74|13512.74|13659.37|13539.37|13659.37|13539.37|13632.74|13512.74|10
1621807280000|2021-05-23 22:01:20|13663.21|13543.21|13688.12|13568.12|13688.12|13568.12|13663.21|13543.21|10
1621807290000|2021-05-23 22:01:30|13685.84|13565.84|13698.89|13578.89|13698.89|13578.89|13685.84|13565.84|10
1621807300000|2021-05-23 22:01:40|13700.43|13580.43|13704.27|13584.27|13704.84|13584.84|13699.58|13579.58|10
1621807310000|2021-05-23 22:01:50|13708.28|13588.28|13721.96|13601.96|13721.96|13601.96|13708.28|13588.28|10
1621807320000|2021-05-23 22:02:00|13722.92|13602.92|13722.52|13602.52|13728.8|13608.8|13722.52|13602.52|10
1621807330000|2021-05-23 22:02:10|13722.04|13602.04|13700.14|13580.14|13722.04|13602.04|13700.14|13580.14|10
1621807340000|2021-05-23 22:02:20|13700.61|13580.61|13693.82|13573.82|13700.61|13580.61|13693.82|13573.82|10
1621807350000|2021-05-23 22:02:30|13694.63|13574.63|13704.28|13584.28|13704.28|13584.28|13693.76|13573.76|10
1621807360000|2021-05-23 22:02:40|13704.62|13584.62|13709.9|13589.9|13709.9|13589.9|13704.62|13584.62|10
1621807370000|2021-05-23 22:02:50|13710.72|13590.72|13713.22|13593.22|13713.39|13593.39|13710.72|13590.72|10
1621807380000|2021-05-23 22:03:00|13713.38|13593.38|13710.88|13590.88|13714.56|13594.56|13710.2|13590.2|10
1621807390000|2021-05-23 22:03:10|13711.27|13591.27|13721.98|13601.98|13722.42|13602.42|13711.27|13591.27|10
1621807400000|2021-05-23 22:03:20|13721.54|13601.54|13716.79|13596.79|13721.54|13601.54|13715.65|13595.65|10
1621807410000|2021-05-23 22:03:30|13716.9|13596.9|13710.22|13590.22|13717.51|13597.51|13710.04|13590.04|10
1621807420000|2021-05-23 22:03:40|13709.54|13589.54|13708.19|13588.19|13710.16|13590.16|13707.22|13587.22|10
1621807430000|2021-05-23 22:03:50|13707.22|13587.22|13711.33|13591.33|13711.33|13591.33|13705.24|13585.24|10
1621807440000|2021-05-23 22:04:00|13712.33|13592.33|13735.35|13615.35|13735.35|13615.35|13712.33|13592.33|10
1621807450000|2021-05-23 22:04:10|13734.97|13614.97|13752.2|13632.2|13752.2|13632.2|13734.97|13614.97|10
1621807460000|2021-05-23 22:04:20|13751.65|13631.65|13760.69|13640.69|13760.69|13640.69|13751.65|13631.65|10
1621807470000|2021-05-23 22:04:30|13761.56|13641.56|13770.75|13650.75|13770.75|13650.75|13761.56|13641.56|10
1621807480000|2021-05-23 22:04:40|13770.93|13650.93|13769.9|13649.9|13771.66|13651.66|13768.11|13648.11|10
1621807490000|2021-05-23 22:04:50|13769.12|13649.12|13776.17|13656.17|13776.17|13656.17|13769.12|13649.12|10
1621807500000|2021-05-23 22:05:00|13777.18|13657.18|13779.93|13659.93|13780.78|13660.78|13777.18|13657.18|10
1621807510000|2021-05-23 22:05:10|13779.8|13659.8|13767.31|13647.31|13779.8|13659.8|13767.18|13647.18|10
1621807520000|2021-05-23 22:05:20|13769.55|13649.55|13754.23|13634.23|13769.55|13649.55|13753.51|13633.51|10
1621807530000|2021-05-23 22:05:30|13755.12|13635.12|13751.85|13631.85|13755.19|13635.19|13750.69|13630.69|10
1621807540000|2021-05-23 22:05:40|13752.33|13632.33|13752.81|13632.81|13752.81|13632.81|13750.59|13630.59|10
1621807550000|2021-05-23 22:05:50|13752.72|13632.72|13755.21|13635.21|13756.25|13636.25|13752.72|13632.72|10
1621807560000|2021-05-23 22:06:00|13755.7|13635.7|13740.39|13620.39|13756.19|13636.19|13740.39|13620.39|10
1621807570000|2021-05-23 22:06:10|13733.71|13613.71|13703.52|13583.52|13733.71|13613.71|13703.52|13583.52|10
1621807580000|2021-05-23 22:06:20|13701.13|13581.13|13684.11|13564.11|13701.13|13581.13|13683.55|13563.55|10
1621807590000|2021-05-23 22:06:30|13684.68|13564.68|13681.48|13561.48|13684.68|13564.68|13680.95|13560.95|10
1621807600000|2021-05-23 22:06:40|13681.7|13561.7|13679|13559|13683.89|13563.89|13678.61|13558.61|10
1621807610000|2021-05-23 22:06:50|13677.08|13557.08|13672.34|13552.34|13677.08|13557.08|13671.48|13551.48|10
1621807620000|2021-05-23 22:07:00|13672.76|13552.76|13678.94|13558.94|13678.94|13558.94|13671.43|13551.43|10
1621807630000|2021-05-23 22:07:10|13679.64|13559.64|13691.68|13571.68|13693.69|13573.69|13679.64|13559.64|10
1621807640000|2021-05-23 22:07:20|13694.56|13574.56|13692.89|13572.89|13694.56|13574.56|13688.5|13568.5|10
1621807650000|2021-05-23 22:07:30|13690.47|13570.47|13680.69|13560.69|13691.38|13571.38|13680.69|13560.69|10
1621807660000|2021-05-23 22:07:40|13681.3|13561.3|13679.11|13559.11|13681.3|13561.3|13678.65|13558.65|10
1621807670000|2021-05-23 22:07:50|13678.97|13558.97|13665.21|13545.21|13679.21|13559.21|13665.21|13545.21|10
1621807680000|2021-05-23 22:08:00|13661.78|13541.78|13654.6|13534.6|13661.78|13541.78|13653.74|13533.74|10
1621807690000|2021-05-23 22:08:10|13655.01|13535.01|13645.51|13525.51|13655.01|13535.01|13645.28|13525.28|10
1621807700000|2021-05-23 22:08:20|13647.12|13527.12|13647.65|13527.65|13649.89|13529.89|13647.12|13527.12|10
1621807710000|2021-05-23 22:08:30|13650.87|13530.87|13647.64|13527.64|13652.66|13532.66|13647.02|13527.02|10
1621807720000|2021-05-23 22:08:40|13647.58|13527.58|13644.05|13524.05|13647.58|13527.58|13643.18|13523.18|10
1621807730000|2021-05-23 22:08:50|13642.92|13522.92|13640.09|13520.09|13643.12|13523.12|13638.87|13518.87|10
1621807740000|2021-05-23 22:09:00|13639.57|13519.57|13654.11|13534.11|13654.11|13534.11|13639.51|13519.51|10
1621807750000|2021-05-23 22:09:10|13654.49|13534.49|13665.45|13545.45|13668.05|13548.05|13654.49|13534.49|10
1621807760000|2021-05-23 22:09:20|13666.17|13546.17|13661.63|13541.63|13666.17|13546.17|13661.63|13541.63|10
1621807770000|2021-05-23 22:09:30|13661.51|13541.51|13664.05|13544.05|13666.67|13546.67|13660.96|13540.96|10
1621807780000|2021-05-23 22:09:40|13663.41|13543.41|13657.11|13537.11|13663.41|13543.41|13655.78|13535.78|10
1621807790000|2021-05-23 22:09:50|13658.85|13538.85|13667.03|13547.03|13667.34|13547.34|13658.85|13538.85|10
1621807800000|2021-05-23 22:10:00|13667.27|13547.27|13683.45|13563.45|13683.45|13563.45|13665.43|13545.43|10
1621807810000|2021-05-23 22:10:10|13686.42|13566.42|13724.5|13604.5|13724.5|13604.5|13686.42|13566.42|10
1621807820000|2021-05-23 22:10:20|13724.36|13604.36|13735.37|13615.37|13736.36|13616.36|13724.36|13604.36|10
1621807830000|2021-05-23 22:10:30|13735.23|13615.23|13731.45|13611.45|13736.48|13616.48|13730.05|13610.05|10
1621807840000|2021-05-23 22:10:40|13731.6|13611.6|13726.63|13606.63|13731.6|13611.6|13726.63|13606.63|10
1621807850000|2021-05-23 22:10:50|13726.53|13606.53|13721.96|13601.96|13727.19|13607.19|13721.96|13601.96|10
1621807860000|2021-05-23 22:11:00|13722.09|13602.09|13734.26|13614.26|13734.26|13614.26|13722.09|13602.09|10
1621807870000|2021-05-23 22:11:10|13737.21|13617.21|13748|13628|13748|13628|13737.21|13617.21|10
1621807880000|2021-05-23 22:11:20|13747.33|13627.33|13749.15|13629.15|13750.45|13630.45|13747.33|13627.33|10
1621807890000|2021-05-23 22:11:30|13750.9|13630.9|13751.86|13631.86|13751.86|13631.86|13748.18|13628.18|10
1621807900000|2021-05-23 22:11:40|13751.59|13631.59|13746.84|13626.84|13751.59|13631.59|13746.84|13626.84|10
1621807910000|2021-05-23 22:11:50|13745.76|13625.76|13746.26|13626.26|13747.84|13627.84|13744.35|13624.35|10
1621807920000|2021-05-23 22:12:00|13747.93|13627.93|13742.08|13622.08|13748.35|13628.35|13742.08|13622.08|10
1621807930000|2021-05-23 22:12:10|13734.08|13614.08|13731.31|13611.31|13734.08|13614.08|13729.33|13609.33|10
1621807940000|2021-05-23 22:12:20|13730.58|13610.58|13732.27|13612.27|13732.37|13612.37|13729.98|13609.98|10
1621807950000|2021-05-23 22:12:30|13732.68|13612.68|13722.81|13602.81|13733.41|13613.41|13722.81|13602.81|10
1621807960000|2021-05-23 22:12:40|13721.74|13601.74|13724.45|13604.45|13724.45|13604.45|13721.22|13601.22|10
1621807970000|2021-05-23 22:12:50|13724.83|13604.83|13732.91|13612.91|13732.91|13612.91|13724.83|13604.83|10
1621807980000|2021-05-23 22:13:00|13734.29|13614.29|13753.28|13633.28|13753.28|13633.28|13734.29|13614.29|10
1621807990000|2021-05-23 22:13:10|13756.69|13636.69|13762.54|13642.54|13762.54|13642.54|13756.69|13636.69|10
1621808000000|2021-05-23 22:13:20|13764.72|13644.72|13780.08|13660.08|13780.08|13660.08|13764.72|13644.72|10
1621808010000|2021-05-23 22:13:30|13780.47|13660.47|13790.3|13670.3|13790.3|13670.3|13780.47|13660.47|10
1621808020000|2021-05-23 22:13:40|13791.13|13671.13|13810.56|13690.56|13810.56|13690.56|13791.13|13671.13|10
1621808030000|2021-05-23 22:13:50|13811.28|13691.28|13812.08|13692.08|13815.25|13695.25|13811.28|13691.28|10
1621808040000|2021-05-23 22:14:00|13809.93|13689.93|13808.61|13688.61|13811.12|13691.12|13808.61|13688.61|10
1621808050000|2021-05-23 22:14:10|13809.23|13689.23|13810.5|13690.5|13812.27|13692.27|13807.96|13687.96|10
1621808060000|2021-05-23 22:14:20|13810.12|13690.12|13820.45|13700.45|13820.45|13700.45|13807.43|13687.43|10
1621808070000|2021-05-23 22:14:30|13820.74|13700.74|13830.35|13710.35|13831.04|13711.04|13820.74|13700.74|10
1621808080000|2021-05-23 22:14:40|13830.47|13710.47|13832.51|13712.51|13833.14|13713.14|13830.47|13710.47|9
1621808090000|2021-05-23 22:14:50|13830.58|13710.58|13835.62|13715.62|13835.62|13715.62|13830.58|13710.58|10
1621808100000|2021-05-23 22:15:00|13834.78|13714.78|13835.59|13715.59|13837.87|13717.87|13834.53|13714.53|10
1621808110000|2021-05-23 22:15:10|13834.68|13714.68|13809.25|13689.25|13834.68|13714.68|13809.25|13689.25|10
1621808120000|2021-05-23 22:15:20|13810.26|13690.26|13797.46|13677.46|13810.26|13690.26|13797.46|13677.46|10
1621808130000|2021-05-23 22:15:30|13798.36|13678.36|13780.01|13660.01|13798.36|13678.36|13780.01|13660.01|10
1621808140000|2021-05-23 22:15:40|13778.16|13658.16|13771.72|13651.72|13778.39|13658.39|13771.23|13651.23|10
1621808150000|2021-05-23 22:15:50|13769.71|13649.71|13775.7|13655.7|13775.7|13655.7|13767.49|13647.49|10
1621808160000|2021-05-23 22:16:00|13777.36|13657.36|13767.06|13647.06|13777.36|13657.36|13765.91|13645.91|10
1621808170000|2021-05-23 22:16:10|13763.54|13643.54|13740.2|13620.2|13763.54|13643.54|13740.2|13620.2|10
1621808180000|2021-05-23 22:16:20|13739.93|13619.93|13750|13630|13751.25|13631.25|13739.93|13619.93|10
1621808190000|2021-05-23 22:16:30|13749.13|13629.13|13754.49|13634.49|13754.49|13634.49|13749.13|13629.13|10
1621808200000|2021-05-23 22:16:40|13755.4|13635.4|13759.97|13639.97|13760.62|13640.62|13755.4|13635.4|10
1621808210000|2021-05-23 22:16:50|13758.23|13638.23|13756.01|13636.01|13758.33|13638.33|13755.72|13635.72|10
1621808220000|2021-05-23 22:17:00|13756.48|13636.48|13761.68|13641.68|13761.68|13641.68|13756.06|13636.06|10
1621808230000|2021-05-23 22:17:10|13763.88|13643.88|13781.32|13661.32|13785.19|13665.19|13763.88|13643.88|10
1621808240000|2021-05-23 22:17:20|13783.51|13663.51|13797.07|13677.07|13797.07|13677.07|13782.77|13662.77|10
1621808250000|2021-05-23 22:17:30|13800.74|13680.74|13841.76|13721.76|13843.27|13723.27|13800.74|13680.74|10
1621808260000|2021-05-23 22:17:40|13847.06|13727.06|13861.8|13741.8|13862.23|13742.23|13847.06|13727.06|10
1621808270000|2021-05-23 22:17:50|13858.86|13738.86|13856.67|13736.67|13859.08|13739.08|13854.29|13734.29|10
1621808280000|2021-05-23 22:18:00|13854.74|13734.74|13855.9|13735.9|13857.25|13737.25|13854.12|13734.12|10
1621808290000|2021-05-23 22:18:10|13855.66|13735.66|13872.99|13752.99|13872.99|13752.99|13855.66|13735.66|10
1621808300000|2021-05-23 22:18:20|13875.28|13755.28|13892.57|13772.57|13893.61|13773.61|13875.28|13755.28|10
1621808310000|2021-05-23 22:18:30|13891.45|13771.45|13901.59|13781.59|13901.59|13781.59|13891.45|13771.45|10
1621808320000|2021-05-23 22:18:40|13904.84|13784.84|13914.9|13794.9|13914.9|13794.9|13904.41|13784.41|10
1621808330000|2021-05-23 22:18:50|13914.44|13794.44|13899.32|13779.32|13916.14|13796.14|13899.32|13779.32|10
1621808340000|2021-05-23 22:19:00|13899.85|13779.85|13902.51|13782.51|13905.26|13785.26|13897.18|13777.18|10
1621808350000|2021-05-23 22:19:10|13904.06|13784.06|13903.03|13783.03|13904.06|13784.06|13900.34|13780.34|10
1621808360000|2021-05-23 22:19:20|13904.56|13784.56|13912.45|13792.45|13912.99|13792.99|13904.56|13784.56|10
1621808370000|2021-05-23 22:19:30|13914.88|13794.88|13926.33|13806.33|13928.25|13808.25|13914.42|13794.42|10
1621808380000|2021-05-23 22:19:40|13927.66|13807.66|13927.83|13807.83|13931.37|13811.37|13926.96|13806.96|10
1621808390000|2021-05-23 22:19:50|13928.65|13808.65|13932.57|13812.57|13932.92|13812.92|13926.58|13806.58|10
1621808400000|2021-05-23 22:20:00|13932.92|13812.92|13933.98|13813.98|13938.85|13818.85|13932.42|13812.42|10
1621808410000|2021-05-23 22:20:10|13930.64|13810.64|13911.18|13791.18|13930.64|13810.64|13911.18|13791.18|10
1621808420000|2021-05-23 22:20:20|13911.04|13791.04|13910.47|13790.47|13914.87|13794.87|13910.47|13790.47|10
1621808430000|2021-05-23 22:20:30|13910.08|13790.08|13902.92|13782.92|13910.66|13790.66|13902.92|13782.92|10
1621808440000|2021-05-23 22:20:40|13902.64|13782.64|13896.01|13776.01|13902.64|13782.64|13896.01|13776.01|10
1621808450000|2021-05-23 22:20:50|13896.02|13776.02|13902.37|13782.37|13902.37|13782.37|13895.33|13775.33|10
1621808460000|2021-05-23 22:21:00|13902.39|13782.39|13893.94|13773.94|13902.39|13782.39|13893.94|13773.94|10
1621808470000|2021-05-23 22:21:10|13892.17|13772.17|13895.41|13775.41|13896.85|13776.85|13891.5|13771.5|10
1621808480000|2021-05-23 22:21:20|13896.77|13776.77|13889.67|13769.67|13898.13|13778.13|13889.67|13769.67|10
1621808490000|2021-05-23 22:21:30|13888.2|13768.2|13872.51|13752.51|13888.21|13768.21|13872.51|13752.51|10
1621808500000|2021-05-23 22:21:40|13871.89|13751.89|13860.96|13740.96|13871.89|13751.89|13860.96|13740.96|10
1621808510000|2021-05-23 22:21:50|13859.43|13739.43|13847.29|13727.29|13859.43|13739.43|13845.95|13725.95|10
1621808520000|2021-05-23 22:22:00|13846.29|13726.29|13840.16|13720.16|13847.33|13727.33|13838.17|13718.17|10
1621808530000|2021-05-23 22:22:10|13838.8|13718.8|13833.34|13713.34|13839.7|13719.7|13833.34|13713.34|10
1621808540000|2021-05-23 22:22:20|13833.35|13713.35|13852.1|13732.1|13852.1|13732.1|13833.35|13713.35|10
1621808550000|2021-05-23 22:22:30|13852.5|13732.5|13857.87|13737.87|13857.87|13737.87|13852.5|13732.5|10
1621808560000|2021-05-23 22:22:40|13858.28|13738.28|13859.19|13739.19|13859.68|13739.68|13856.51|13736.51|10
1621808570000|2021-05-23 22:22:50|13859.99|13739.99|13853.75|13733.75|13859.99|13739.99|13851.96|13731.96|10
1621808580000|2021-05-23 22:23:00|13851.35|13731.35|13847.35|13727.35|13851.35|13731.35|13843.87|13723.87|10
1621808590000|2021-05-23 22:23:10|13847.96|13727.96|13848.32|13728.32|13848.32|13728.32|13845.71|13725.71|10
1621808600000|2021-05-23 22:23:20|13847.48|13727.48|13848.08|13728.08|13848.08|13728.08|13846.68|13726.68|10
1621808610000|2021-05-23 22:23:30|13846.72|13726.72|13845.65|13725.65|13848.56|13728.56|13845.65|13725.65|9
1621808620000|2021-05-23 22:23:40|13843.64|13723.64|13839.98|13719.98|13844.03|13724.03|13839.98|13719.98|10
1621808630000|2021-05-23 22:23:50|13844.08|13724.08|13832.21|13712.21|13844.08|13724.08|13832.21|13712.21|10
1621808640000|2021-05-23 22:24:00|13832.1|13712.1|13833.37|13713.37|13833.37|13713.37|13830.04|13710.04|10
1621808650000|2021-05-23 22:24:10|13834.07|13714.07|13829.01|13709.01|13834.07|13714.07|13827.45|13707.45|10
1621808660000|2021-05-23 22:24:20|13829.57|13709.57|13839.04|13719.04|13839.04|13719.04|13829.39|13709.39|10
1621808670000|2021-05-23 22:24:30|13839.4|13719.4|13842.96|13722.96|13842.96|13722.96|13839.19|13719.19|10
1621808680000|2021-05-23 22:24:40|13842.43|13722.43|13840.98|13720.98|13843.79|13723.79|13840.98|13720.98|10
1621808690000|2021-05-23 22:24:50|13841.99|13721.99|13847.19|13727.19|13848.52|13728.52|13841.99|13721.99|10
1621808700000|2021-05-23 22:25:00|13848|13728|13845.23|13725.23|13851.06|13731.06|13845.23|13725.23|10
1621808710000|2021-05-23 22:25:10|13844.56|13724.56|13822.35|13702.35|13844.56|13724.56|13821.04|13701.04|10
1621808720000|2021-05-23 22:25:20|13822.9|13702.9|13825.69|13705.69|13826.27|13706.27|13818.39|13698.39|10
1621808730000|2021-05-23 22:25:30|13825.48|13705.48|13813.41|13693.41|13825.62|13705.62|13813.41|13693.41|10
1621808740000|2021-05-23 22:25:40|13815|13695|13812.06|13692.06|13815|13695|13810.64|13690.64|10
1621808750000|2021-05-23 22:25:50|13809.84|13689.84|13808.25|13688.25|13810.76|13690.76|13807.7|13687.7|10
1621808760000|2021-05-23 22:26:00|13807.11|13687.11|13796.05|13676.05|13807.54|13687.54|13796.05|13676.05|10
1621808770000|2021-05-23 22:26:10|13791.28|13671.28|13784.66|13664.66|13791.28|13671.28|13780.42|13660.42|10
1621808780000|2021-05-23 22:26:20|13782.15|13662.15|13772.56|13652.56|13783.46|13663.46|13772.09|13652.09|10
1621808790000|2021-05-23 22:26:30|13773.08|13653.08|13768.99|13648.99|13773.08|13653.08|13767.4|13647.4|10
1621808800000|2021-05-23 22:26:40|13770.13|13650.13|13771.49|13651.49|13773.07|13653.07|13769.14|13649.14|10
1621808810000|2021-05-23 22:26:50|13769.17|13649.17|13765.07|13645.07|13770.63|13650.63|13762.9|13642.9|10
1621808820000|2021-05-23 22:27:00|13764.47|13644.47|13777.1|13657.1|13777.1|13657.1|13762.6|13642.6|10
1621808830000|2021-05-23 22:27:10|13779.18|13659.18|13806.23|13686.23|13808.43|13688.43|13779.18|13659.18|10
1621808840000|2021-05-23 22:27:20|13806.18|13686.18|13801.18|13681.18|13807.05|13687.05|13800.25|13680.25|10
1621808850000|2021-05-23 22:27:30|13801.04|13681.04|13792.34|13672.34|13802.63|13682.63|13790.35|13670.35|10
1621808860000|2021-05-23 22:27:40|13793.58|13673.58|13797.38|13677.38|13799.91|13679.91|13792.75|13672.75|10
1621808870000|2021-05-23 22:27:50|13799.01|13679.01|13781.82|13661.82|13800.29|13680.29|13781.82|13661.82|10
1621808880000|2021-05-23 22:28:00|13780.74|13660.74|13783.61|13663.61|13784.07|13664.07|13780.74|13660.74|10
1621808890000|2021-05-23 22:28:10|13784.85|13664.85|13783.99|13663.99|13786.96|13666.96|13783.07|13663.07|10
1621808900000|2021-05-23 22:28:20|13782.32|13662.32|13782.3|13662.3|13787.68|13667.68|13782.3|13662.3|10
1621808910000|2021-05-23 22:28:30|13782.36|13662.36|13767.28|13647.28|13782.36|13662.36|13767.28|13647.28|9
1621808920000|2021-05-23 22:28:40|13767.37|13647.37|13760.31|13640.31|13767.86|13647.86|13759.6|13639.6|10
1621808930000|2021-05-23 22:28:50|13760.78|13640.78|13759.97|13639.97|13763.56|13643.56|13759.97|13639.97|10
1621808940000|2021-05-23 22:29:00|13759.15|13639.15|13758.96|13638.96|13761.73|13641.73|13758.96|13638.96|10
1621808950000|2021-05-23 22:29:10|13757.1|13637.1|13750.95|13630.95|13757.1|13637.1|13750.89|13630.89|10
1621808960000|2021-05-23 22:29:20|13751.97|13631.97|13749.4|13629.4|13751.97|13631.97|13749.14|13629.14|10
1621808970000|2021-05-23 22:29:30|13748.69|13628.69|13744.51|13624.51|13748.85|13628.85|13744.51|13624.51|10
1621808980000|2021-05-23 22:29:40|13741.04|13621.04|13726.55|13606.55|13741.04|13621.04|13726.55|13606.55|10
1621808990000|2021-05-23 22:29:50|13725.88|13605.88|13708.04|13588.04|13725.88|13605.88|13708.04|13588.04|10
1621809000000|2021-05-23 22:30:00|13706.25|13586.25|13708.37|13588.37|13711.24|13591.24|13706.25|13586.25|9
1621809010000|2021-05-23 22:30:10|13705.86|13585.86|13674.38|13554.38|13705.86|13585.86|13672.25|13552.25|10
1621809020000|2021-05-23 22:30:20|13675.44|13555.44|13661.9|13541.9|13675.44|13555.44|13659.64|13539.64|10
1621809030000|2021-05-23 22:30:30|13660.53|13540.53|13664.81|13544.81|13665.29|13545.29|13660.53|13540.53|10
1621809040000|2021-05-23 22:30:40|13664.34|13544.34|13656.43|13536.43|13664.34|13544.34|13656.43|13536.43|10
1621809050000|2021-05-23 22:30:50|13656.84|13536.84|13646.6|13526.6|13656.84|13536.84|13646.6|13526.6|10
1621809060000|2021-05-23 22:31:00|13647.73|13527.73|13648.55|13528.55|13649.65|13529.65|13646.34|13526.34|10
1621809070000|2021-05-23 22:31:10|13647.53|13527.53|13643.26|13523.26|13648.58|13528.58|13643.26|13523.26|10
1621809080000|2021-05-23 22:31:20|13642.67|13522.67|13628.41|13508.41|13642.67|13522.67|13628.41|13508.41|10
1621809090000|2021-05-23 22:31:30|13627.16|13507.16|13625.03|13505.03|13627.16|13507.16|13623.15|13503.15|10
1621809100000|2021-05-23 22:31:40|13627.02|13507.02|13622.05|13502.05|13628.86|13508.86|13620.83|13500.83|10
1621809110000|2021-05-23 22:31:50|13620.93|13500.93|13608.8|13488.8|13620.99|13500.99|13608.8|13488.8|10
1621809120000|2021-05-23 22:32:00|13607.55|13487.55|13582.81|13462.81|13607.55|13487.55|13580.95|13460.95|10
1621809130000|2021-05-23 22:32:10|13580.13|13460.13|13593.49|13473.49|13594.42|13474.42|13580.13|13460.13|10
1621809140000|2021-05-23 22:32:20|13591.38|13471.38|13597.1|13477.1|13597.25|13477.25|13591.38|13471.38|10
1621809150000|2021-05-23 22:32:30|13598.56|13478.56|13596.14|13476.14|13598.67|13478.67|13595.58|13475.58|10
1621809160000|2021-05-23 22:32:40|13597.73|13477.73|13609.27|13489.27|13609.27|13489.27|13597.73|13477.73|10
1621809170000|2021-05-23 22:32:50|13608.33|13488.33|13609.62|13489.62|13611.66|13491.66|13608.13|13488.13|10
1621809180000|2021-05-23 22:33:00|13609.9|13489.9|13620.33|13500.33|13620.33|13500.33|13609.41|13489.41|10
1621809190000|2021-05-23 22:33:10|13621.95|13501.95|13645.45|13525.45|13645.45|13525.45|13621.95|13501.95|10
1621809200000|2021-05-23 22:33:20|13648.55|13528.55|13666.27|13546.27|13666.27|13546.27|13648.55|13528.55|10
1621809210000|2021-05-23 22:33:30|13666.41|13546.41|13663.03|13543.03|13670.27|13550.27|13663.03|13543.03|10
1621809220000|2021-05-23 22:33:40|13663.91|13543.91|13658.36|13538.36|13664.13|13544.13|13658.36|13538.36|10
1621809230000|2021-05-23 22:33:50|13657.51|13537.51|13651.36|13531.36|13657.51|13537.51|13650.53|13530.53|10
1621809240000|2021-05-23 22:34:00|13649.8|13529.8|13662.08|13542.08|13662.08|13542.08|13649.8|13529.8|10
1621809250000|2021-05-23 22:34:10|13661.19|13541.19|13680.56|13560.56|13680.56|13560.56|13661.19|13541.19|10
1621809260000|2021-05-23 22:34:20|13684.24|13564.24|13704.29|13584.29|13704.29|13584.29|13684.24|13564.24|10
1621809270000|2021-05-23 22:34:30|13705.04|13585.04|13718.54|13598.54|13718.54|13598.54|13705.04|13585.04|10
1621809280000|2021-05-23 22:34:40|13720.08|13600.08|13706.26|13586.26|13722.12|13602.12|13706.26|13586.26|10
1621809290000|2021-05-23 22:34:50|13704.11|13584.11|13685.08|13565.08|13704.11|13584.11|13685.08|13565.08|10
1621809300000|2021-05-23 22:35:00|13685.38|13565.38|13661.12|13541.12|13685.38|13565.38|13661.12|13541.12|10
1621809310000|2021-05-23 22:35:10|13657.83|13537.83|13631.57|13511.57|13657.83|13537.83|13631.57|13511.57|10
1621809320000|2021-05-23 22:35:20|13628.01|13508.01|13621.23|13501.23|13628.01|13508.01|13621.23|13501.23|10
1621809330000|2021-05-23 22:35:30|13625.92|13505.92|13633.25|13513.25|13636.87|13516.87|13625.92|13505.92|10
1621809340000|2021-05-23 22:35:40|13634.76|13514.76|13630.48|13510.48|13634.76|13514.76|13629.75|13509.75|10
1621809350000|2021-05-23 22:35:50|13629.01|13509.01|13618.58|13498.58|13629.01|13509.01|13618.58|13498.58|10
1621809360000|2021-05-23 22:36:00|13618.91|13498.91|13612|13492|13622.02|13502.02|13612|13492|10
1621809370000|2021-05-23 22:36:10|13611.9|13491.9|13601.25|13481.25|13612.04|13492.04|13601.25|13481.25|10
1621809380000|2021-05-23 22:36:20|13601.64|13481.64|13596.18|13476.18|13601.64|13481.64|13595.47|13475.47|10
1621809390000|2021-05-23 22:36:30|13596.26|13476.26|13603.09|13483.09|13603.09|13483.09|13594.51|13474.51|10
1621809400000|2021-05-23 22:36:40|13603.9|13483.9|13602.61|13482.61|13603.9|13483.9|13601.53|13481.53|10
1621809410000|2021-05-23 22:36:50|13602.76|13482.76|13612.75|13492.75|13612.75|13492.75|13601.03|13481.03|10
1621809420000|2021-05-23 22:37:00|13615.72|13495.72|13631.79|13511.79|13631.79|13511.79|13615.69|13495.69|10
1621809430000|2021-05-23 22:37:10|13631.7|13511.7|13633.67|13513.67|13634.97|13514.97|13630.89|13510.89|10
1621809440000|2021-05-23 22:37:20|13633.3|13513.3|13636.24|13516.24|13637.08|13517.08|13633.3|13513.3|10
1621809450000|2021-05-23 22:37:30|13636.61|13516.61|13634.21|13514.21|13637.04|13517.04|13632.87|13512.87|10
1621809460000|2021-05-23 22:37:40|13634.5|13514.5|13631.52|13511.52|13635.48|13515.48|13631.52|13511.52|10
1621809470000|2021-05-23 22:37:50|13630.86|13510.86|13630.29|13510.29|13632.13|13512.13|13629.17|13509.17|10
1621809480000|2021-05-23 22:38:00|13629.14|13509.14|13635.11|13515.11|13635.11|13515.11|13628.66|13508.66|10
1621809490000|2021-05-23 22:38:10|13634.92|13514.92|13641.28|13521.28|13641.28|13521.28|13634.92|13514.92|10
1621809500000|2021-05-23 22:38:20|13640.8|13520.8|13640.72|13520.72|13641.41|13521.41|13639.81|13519.81|10
1621809510000|2021-05-23 22:38:30|13639.87|13519.87|13639.45|13519.45|13639.87|13519.87|13637.82|13517.82|10
1621809520000|2021-05-23 22:38:40|13640.41|13520.41|13639.77|13519.77|13642.11|13522.11|13639.77|13519.77|10
1621809530000|2021-05-23 22:38:50|13639.6|13519.6|13638.36|13518.36|13639.62|13519.62|13638.36|13518.36|9
1621809540000|2021-05-23 22:39:00|13638.1|13518.1|13641.21|13521.21|13641.21|13521.21|13637.37|13517.37|10
1621809550000|2021-05-23 22:39:10|13643.31|13523.31|13671.97|13551.97|13671.97|13551.97|13643.31|13523.31|10
1621809560000|2021-05-23 22:39:20|13672.57|13552.57|13674.99|13554.99|13674.99|13554.99|13671.15|13551.15|10
1621809570000|2021-05-23 22:39:30|13674.69|13554.69|13684.09|13564.09|13684.72|13564.72|13674.69|13554.69|10
1621809580000|2021-05-23 22:39:40|13682.65|13562.65|13680.11|13560.11|13684.53|13564.53|13680.11|13560.11|10
1621809590000|2021-05-23 22:39:50|13677.7|13557.7|13666.05|13546.05|13677.7|13557.7|13665.51|13545.51|10
1621809600000|2021-05-23 22:40:00|13664.88|13544.88|13672.64|13552.64|13672.64|13552.64|13664.55|13544.55|10
1621809610000|2021-05-23 22:40:10|13672.35|13552.35|13683.17|13563.17|13683.6|13563.6|13672.34|13552.34|10
1621809620000|2021-05-23 22:40:20|13683.26|13563.26|13680.61|13560.61|13683.26|13563.26|13680.26|13560.26|10
1621809630000|2021-05-23 22:40:30|13679.84|13559.84|13669.14|13549.14|13679.84|13559.84|13669.04|13549.04|10
1621809640000|2021-05-23 22:40:40|13669.05|13549.05|13669.31|13549.31|13669.31|13549.31|13666.63|13546.63|10
1621809650000|2021-05-23 22:40:50|13667.88|13547.88|13662.19|13542.19|13668.4|13548.4|13662.19|13542.19|10
1621809660000|2021-05-23 22:41:00|13661.4|13541.4|13645.82|13525.82|13661.4|13541.4|13645.67|13525.67|10
1621809670000|2021-05-23 22:41:10|13644.65|13524.65|13635.75|13515.75|13644.65|13524.65|13635.75|13515.75|10
1621809680000|2021-05-23 22:41:20|13634.88|13514.88|13632.93|13512.93|13634.88|13514.88|13632.35|13512.35|10
1621809690000|2021-05-23 22:41:30|13632.34|13512.34|13625.84|13505.84|13632.34|13512.34|13624.35|13504.35|10
1621809700000|2021-05-23 22:41:40|13624.06|13504.06|13616.9|13496.9|13624.06|13504.06|13616.9|13496.9|10
1621809710000|2021-05-23 22:41:50|13616.06|13496.06|13599.96|13479.96|13616.06|13496.06|13599.96|13479.96|10
1621809720000|2021-05-23 22:42:00|13599.76|13479.76|13610.73|13490.73|13610.96|13490.96|13599.52|13479.52|10
1621809730000|2021-05-23 22:42:10|13610.68|13490.68|13600.07|13480.07|13610.68|13490.68|13600.07|13480.07|10
1621809740000|2021-05-23 22:42:20|13597.05|13477.05|13589.12|13469.12|13597.05|13477.05|13589.12|13469.12|10
1621809750000|2021-05-23 22:42:30|13586.98|13466.98|13568|13448|13586.98|13466.98|13567.9|13447.9|10
1621809760000|2021-05-23 22:42:40|13566.42|13446.42|13553.91|13433.91|13566.42|13446.42|13553.91|13433.91|10
1621809770000|2021-05-23 22:42:50|13549.26|13429.26|13553.13|13433.13|13553.13|13433.13|13542.39|13422.39|10
1621809780000|2021-05-23 22:43:00|13556.99|13436.99|13563.56|13443.56|13565.93|13445.93|13556.99|13436.99|10
1621809790000|2021-05-23 22:43:10|13561.99|13441.99|13556.67|13436.67|13561.99|13441.99|13556.67|13436.67|10
1621809800000|2021-05-23 22:43:20|13554.94|13434.94|13551.72|13431.72|13554.94|13434.94|13549.98|13429.98|10
1621809810000|2021-05-23 22:43:30|13551.69|13431.69|13548.58|13428.58|13553.27|13433.27|13548.58|13428.58|10
1621809820000|2021-05-23 22:43:40|13548.17|13428.17|13545.28|13425.28|13549.05|13429.05|13544.65|13424.65|10
1621809830000|2021-05-23 22:43:50|13545.65|13425.65|13543.93|13423.93|13547.01|13427.01|13543.93|13423.93|10
1621809840000|2021-05-23 22:44:00|13544.92|13424.92|13540.08|13420.08|13545.37|13425.37|13540.08|13420.08|10
1621809850000|2021-05-23 22:44:10|13538.85|13418.85|13532.83|13412.83|13541.99|13421.99|13532.83|13412.83|10
1621809860000|2021-05-23 22:44:20|13534.03|13414.03|13525.24|13405.24|13534.05|13414.05|13525.24|13405.24|10
1621809870000|2021-05-23 22:44:30|13524.83|13404.83|13518.5|13398.5|13524.83|13404.83|13518.14|13398.14|10
1621809880000|2021-05-23 22:44:40|13517.56|13397.56|13511.9|13391.9|13517.99|13397.99|13509.53|13389.53|10
1621809890000|2021-05-23 22:44:50|13511.89|13391.89|13507.81|13387.81|13511.99|13391.99|13503.02|13383.02|10
1621809900000|2021-05-23 22:45:00|13507.51|13387.51|13531.52|13411.52|13531.52|13411.52|13506.59|13386.59|10
1621809910000|2021-05-23 22:45:10|13531.38|13411.38|13539.56|13419.56|13540.48|13420.48|13530.26|13410.26|10
1621809920000|2021-05-23 22:45:20|13540.63|13420.63|13548.03|13428.03|13548.67|13428.67|13540.63|13420.63|10
1621809930000|2021-05-23 22:45:30|13548.54|13428.54|13545.6|13425.6|13552.09|13432.09|13545.6|13425.6|10
1621809940000|2021-05-23 22:45:40|13547.98|13427.98|13539.08|13419.08|13547.98|13427.98|13539.05|13419.05|10
1621809950000|2021-05-23 22:45:50|13539.4|13419.4|13544.65|13424.65|13545.95|13425.95|13538.75|13418.75|10
1621809960000|2021-05-23 22:46:00|13544.82|13424.82|13540.85|13420.85|13547.02|13427.02|13540.85|13420.85|10
1621809970000|2021-05-23 22:46:10|13540.81|13420.81|13556.74|13436.74|13556.74|13436.74|13540.81|13420.81|10
1621809980000|2021-05-23 22:46:20|13558.03|13438.03|13570.42|13450.42|13570.42|13450.42|13558.03|13438.03|10
1621809990000|2021-05-23 22:46:30|13571.01|13451.01|13584.04|13464.04|13584.61|13464.61|13571.01|13451.01|10
1621810000000|2021-05-23 22:46:40|13585.06|13465.06|13582.27|13462.27|13585.74|13465.74|13582.09|13462.09|10
1621810010000|2021-05-23 22:46:50|13582.94|13462.94|13566.77|13446.77|13582.94|13462.94|13566.53|13446.53|10
1621810020000|2021-05-23 22:47:00|13568.3|13448.3|13578.49|13458.49|13578.49|13458.49|13568.27|13448.27|10
1621810030000|2021-05-23 22:47:10|13581.28|13461.28|13593.72|13473.72|13593.72|13473.72|13580.88|13460.88|10
1621810040000|2021-05-23 22:47:20|13595.83|13475.83|13599|13479|13599|13479|13595.83|13475.83|10
1621810050000|2021-05-23 22:47:30|13600.15|13480.15|13599.83|13479.83|13602.9|13482.9|13599.69|13479.69|10
1621810060000|2021-05-23 22:47:40|13599.62|13479.62|13596.23|13476.23|13601.58|13481.58|13596.23|13476.23|10
1621810070000|2021-05-23 22:47:50|13596.11|13476.11|13594.43|13474.43|13597.49|13477.49|13594.43|13474.43|10
1621810080000|2021-05-23 22:48:00|13593.67|13473.67|13604.14|13484.14|13604.14|13484.14|13593.67|13473.67|10
1621810090000|2021-05-23 22:48:10|13602.61|13482.61|13609.29|13489.29|13611.28|13491.28|13602.61|13482.61|10
1621810100000|2021-05-23 22:48:20|13606.82|13486.82|13611.72|13491.72|13611.72|13491.72|13606.38|13486.38|10
1621810110000|2021-05-23 22:48:30|13613.56|13493.56|13611.25|13491.25|13613.69|13493.69|13610.83|13490.83|10
1621810120000|2021-05-23 22:48:40|13611.48|13491.48|13613.31|13493.31|13613.97|13493.97|13611.48|13491.48|10
1621810130000|2021-05-23 22:48:50|13612.44|13492.44|13604.57|13484.57|13612.44|13492.44|13604.57|13484.57|10
1621810140000|2021-05-23 22:49:00|13602.57|13482.57|13578.39|13458.39|13602.57|13482.57|13578.39|13458.39|10
1621810150000|2021-05-23 22:49:10|13577.11|13457.11|13552.66|13432.66|13577.11|13457.11|13552.66|13432.66|10
1621810160000|2021-05-23 22:49:20|13548.67|13428.67|13519.03|13399.03|13548.67|13428.67|13519.03|13399.03|10
1621810170000|2021-05-23 22:49:30|13518.9|13398.9|13499.37|13379.37|13519.67|13399.67|13498.07|13378.07|10
1621810180000|2021-05-23 22:49:40|13497.01|13377.01|13479.15|13359.15|13497.01|13377.01|13479.15|13359.15|10
1621810190000|2021-05-23 22:49:50|13476.49|13356.49|13460.92|13340.92|13476.49|13356.49|13460.92|13340.92|10
1621810200000|2021-05-23 22:50:00|13460.13|13340.13|13450.48|13330.48|13460.13|13340.13|13449.74|13329.74|10
1621810210000|2021-05-23 22:50:10|13447.79|13327.79|13461.64|13341.64|13461.64|13341.64|13447.79|13327.79|10
1621810220000|2021-05-23 22:50:20|13462.04|13342.04|13458.85|13338.85|13463.62|13343.62|13458.85|13338.85|10
1621810230000|2021-05-23 22:50:30|13458.17|13338.17|13450.59|13330.59|13458.17|13338.17|13450.44|13330.44|10
1621810240000|2021-05-23 22:50:40|13445.93|13325.93|13424.85|13304.85|13446.85|13326.85|13424.85|13304.85|10
1621810250000|2021-05-23 22:50:50|13424.42|13304.42|13387.55|13267.55|13424.42|13304.42|13387.55|13267.55|10
1621810260000|2021-05-23 22:51:00|13383.34|13263.34|13358.9|13238.9|13383.34|13263.34|13358.78|13238.78|10
1621810270000|2021-05-23 22:51:10|13357.59|13237.59|13366.52|13246.52|13366.52|13246.52|13357.59|13237.59|10
1621810280000|2021-05-23 22:51:20|13367.59|13247.59|13382.5|13262.5|13382.5|13262.5|13367.59|13247.59|10
1621810290000|2021-05-23 22:51:30|13382.1|13262.1|13394.5|13274.5|13394.5|13274.5|13382.1|13262.1|10
1621810300000|2021-05-23 22:51:40|13395.26|13275.26|13397.75|13277.75|13397.75|13277.75|13395.18|13275.18|10
1621810310000|2021-05-23 22:51:50|13398.86|13278.86|13400.52|13280.52|13400.86|13280.86|13398.3|13278.3|10
1621810320000|2021-05-23 22:52:00|13400.5|13280.5|13397.9|13277.9|13400.5|13280.5|13397.87|13277.87|10
1621810330000|2021-05-23 22:52:10|13397.44|13277.44|13390.8|13270.8|13397.44|13277.44|13387.47|13267.47|10
1621810340000|2021-05-23 22:52:20|13390.61|13270.61|13377.9|13257.9|13390.61|13270.61|13377.9|13257.9|10
1621810350000|2021-05-23 22:52:30|13372.49|13252.49|13348.33|13228.33|13372.49|13252.49|13346.41|13226.41|10
1621810360000|2021-05-23 22:52:40|13346.93|13226.93|13339.16|13219.16|13347.11|13227.11|13339.16|13219.16|10
1621810370000|2021-05-23 22:52:50|13337.98|13217.98|13327.27|13207.27|13337.98|13217.98|13327.27|13207.27|10
1621810380000|2021-05-23 22:53:00|13328.87|13208.87|13310.52|13190.52|13328.87|13208.87|13310.52|13190.52|10
1621810390000|2021-05-23 22:53:10|13315.21|13195.21|13311.41|13191.41|13317.02|13197.02|13310.97|13190.97|10
1621810400000|2021-05-23 22:53:20|13311.86|13191.86|13316.6|13196.6|13316.6|13196.6|13311.66|13191.66|10
1621810410000|2021-05-23 22:53:30|13317.44|13197.44|13306.73|13186.73|13320.75|13200.75|13306.73|13186.73|10
1621810420000|2021-05-23 22:53:40|13303.84|13183.84|13301.19|13181.19|13305.7|13185.7|13299.95|13179.95|10
1621810430000|2021-05-23 22:53:50|13299.05|13179.05|13299.14|13179.14|13299.14|13179.14|13294.25|13174.25|10
1621810440000|2021-05-23 22:54:00|13300.13|13180.13|13317.39|13197.39|13317.39|13197.39|13300.13|13180.13|10
1621810450000|2021-05-23 22:54:10|13320.37|13200.37|13328.01|13208.01|13332.09|13212.09|13320.37|13200.37|10
1621810460000|2021-05-23 22:54:20|13327.23|13207.23|13308.47|13188.47|13327.23|13207.23|13308.47|13188.47|10
1621810470000|2021-05-23 22:54:30|13302.52|13182.52|13298.21|13178.21|13303.76|13183.76|13297.73|13177.73|10
1621810480000|2021-05-23 22:54:40|13298.43|13178.43|13302.55|13182.55|13302.69|13182.69|13296.48|13176.48|10
1621810490000|2021-05-23 22:54:50|13301.95|13181.95|13304.53|13184.53|13307.45|13187.45|13301.95|13181.95|10
1621810500000|2021-05-23 22:55:00|13304.86|13184.86|13305.3|13185.3|13305.81|13185.81|13300.78|13180.78|10
1621810510000|2021-05-23 22:55:10|13305.31|13185.31|13329.59|13209.59|13329.59|13209.59|13305.31|13185.31|10
1621810520000|2021-05-23 22:55:20|13333.46|13213.46|13352.97|13232.97|13352.97|13232.97|13333.46|13213.46|10
1621810530000|2021-05-23 22:55:30|13354.54|13234.54|13355.43|13235.43|13359.13|13239.13|13354.34|13234.34|9
1621810540000|2021-05-23 22:55:40|13355.52|13235.52|13360.54|13240.54|13360.54|13240.54|13354.89|13234.89|10
1621810550000|2021-05-23 22:55:50|13360.97|13240.97|13361.97|13241.97|13363.99|13243.99|13360.84|13240.84|10
1621810560000|2021-05-23 22:56:00|13359.88|13239.88|13371.37|13251.37|13371.37|13251.37|13359.75|13239.75|10
1621810570000|2021-05-23 22:56:10|13371.22|13251.22|13377.32|13257.32|13378.38|13258.38|13370.45|13250.45|10
1621810580000|2021-05-23 22:56:20|13378.34|13258.34|13377.27|13257.27|13378.34|13258.34|13374.6|13254.6|10
1621810590000|2021-05-23 22:56:30|13378.29|13258.29|13384.78|13264.78|13386.05|13266.05|13378.29|13258.29|10
1621810600000|2021-05-23 22:56:40|13386.53|13266.53|13393.27|13273.27|13395.15|13275.15|13385.84|13265.84|10
1621810610000|2021-05-23 22:56:50|13393.76|13273.76|13399.32|13279.32|13399.32|13279.32|13391.68|13271.68|10
1621810620000|2021-05-23 22:57:00|13407.25|13287.25|13414.76|13294.76|13414.76|13294.76|13406.5|13286.5|9
1621810630000|2021-05-23 22:57:10|13415.3|13295.3|13420.88|13300.88|13421.09|13301.09|13414.5|13294.5|10
1621810640000|2021-05-23 22:57:20|13421.16|13301.16|13409.57|13289.57|13421.16|13301.16|13409.57|13289.57|10
1621810650000|2021-05-23 22:57:30|13408.29|13288.29|13395.09|13275.09|13408.29|13288.29|13395.09|13275.09|10
1621810660000|2021-05-23 22:57:40|13394.59|13274.59|13394.36|13274.36|13394.59|13274.59|13392.82|13272.82|10
1621810670000|2021-05-23 22:57:50|13394.1|13274.1|13402.9|13282.9|13402.9|13282.9|13392.83|13272.83|10
1621810680000|2021-05-23 22:58:00|13403.85|13283.85|13420.34|13300.34|13420.34|13300.34|13403.85|13283.85|10
1621810690000|2021-05-23 22:58:10|13421.59|13301.59|13423.3|13303.3|13423.86|13303.86|13421.59|13301.59|10
1621810700000|2021-05-23 22:58:20|13424.71|13304.71|13411.09|13291.09|13424.91|13304.91|13411.09|13291.09|10
1621810710000|2021-05-23 22:58:30|13408.82|13288.82|13406.64|13286.64|13408.82|13288.82|13401.71|13281.71|10
1621810720000|2021-05-23 22:58:40|13407.31|13287.31|13407.97|13287.97|13407.97|13287.97|13406.52|13286.52|10
1621810730000|2021-05-23 22:58:50|13408.45|13288.45|13417.19|13297.19|13417.19|13297.19|13407.6|13287.6|10
1621810740000|2021-05-23 22:59:00|13416.19|13296.19|13411.21|13291.21|13418.75|13298.75|13411.21|13291.21|10
1621810750000|2021-05-23 22:59:10|13410.34|13290.34|13404.08|13284.08|13410.72|13290.72|13404.08|13284.08|10
1621810760000|2021-05-23 22:59:20|13403.58|13283.58|13392.71|13272.71|13404.56|13284.56|13391.98|13271.98|10
1621810770000|2021-05-23 22:59:30|13391.78|13271.78|13378.92|13258.92|13391.78|13271.78|13378.92|13258.92|10
1621810780000|2021-05-23 22:59:40|13376.53|13256.53|13377.57|13257.57|13377.57|13257.57|13375.16|13255.16|10
1621810790000|2021-05-23 22:59:50|13378.19|13258.19|13385.34|13265.34|13385.34|13265.34|13376.48|13256.48|10
1621810800000|2021-05-23 23:00:00|13386.03|13266.03|13404.67|13284.67|13404.67|13284.67|13386.03|13266.03|10
1621810810000|2021-05-23 23:00:10|13407.21|13287.21|13430.12|13310.12|13430.12|13310.12|13407.21|13287.21|10
1621810820000|2021-05-23 23:00:20|13433.01|13313.01|13443.93|13323.93|13443.93|13323.93|13433.01|13313.01|10
1621810830000|2021-05-23 23:00:30|13444.67|13324.67|13455.97|13335.97|13456.57|13336.57|13444.67|13324.67|10
1621810840000|2021-05-23 23:00:40|13457.39|13337.39|13472.92|13352.92|13472.92|13352.92|13457.39|13337.39|10
1621810850000|2021-05-23 23:00:50|13474.09|13354.09|13484.52|13364.52|13484.52|13364.52|13474.09|13354.09|10
1621810860000|2021-05-23 23:01:00|13484.83|13364.83|13505.26|13385.26|13505.26|13385.26|13484.38|13364.38|10
1621810870000|2021-05-23 23:01:10|13508.14|13388.14|13507.07|13387.07|13513.58|13393.58|13507.07|13387.07|10
1621810880000|2021-05-23 23:01:20|13505.4|13385.4|13503.89|13383.89|13508.08|13388.08|13503.89|13383.89|10
1621810890000|2021-05-23 23:01:30|13505.16|13385.16|13499.68|13379.68|13505.16|13385.16|13498.97|13378.97|10
1621810900000|2021-05-23 23:01:40|13499.31|13379.31|13501.33|13381.33|13504.89|13384.89|13499.31|13379.31|10
1621810910000|2021-05-23 23:01:50|13501.01|13381.01|13501.16|13381.16|13501.16|13381.16|13499.74|13379.74|10
1621810920000|2021-05-23 23:02:00|13500.14|13380.14|13494.37|13374.37|13500.14|13380.14|13490.43|13370.43|10
1621810930000|2021-05-23 23:02:10|13494.15|13374.15|13495.27|13375.27|13498.29|13378.29|13494.15|13374.15|10
1621810940000|2021-05-23 23:02:20|13495.04|13375.04|13492.54|13372.54|13496.86|13376.86|13492.54|13372.54|10
1621810950000|2021-05-23 23:02:30|13491.6|13371.6|13480.88|13360.88|13491.6|13371.6|13480.03|13360.03|10
1621810960000|2021-05-23 23:02:40|13480.17|13360.17|13483.7|13363.7|13483.7|13363.7|13479.86|13359.86|10
1621810970000|2021-05-23 23:02:50|13483.81|13363.81|13486.44|13366.44|13486.44|13366.44|13483.81|13363.81|10
1621810980000|2021-05-23 23:03:00|13486.63|13366.63|13487.9|13367.9|13491.19|13371.19|13486.63|13366.63|10
1621810990000|2021-05-23 23:03:10|13487.94|13367.94|13492.21|13372.21|13492.21|13372.21|13487.94|13367.94|10
1621811000000|2021-05-23 23:03:20|13491.61|13371.61|13484.81|13364.81|13491.96|13371.96|13484.81|13364.81|9
1621811010000|2021-05-23 23:03:30|13483.86|13363.86|13477.46|13357.46|13483.86|13363.86|13475.86|13355.86|10
1621811020000|2021-05-23 23:03:40|13478.27|13358.27|13482.39|13362.39|13482.44|13362.44|13478.2|13358.2|10
1621811030000|2021-05-23 23:03:50|13482.3|13362.3|13480.39|13360.39|13482.3|13362.3|13478.66|13358.66|10
1621811040000|2021-05-23 23:04:00|13484.21|13364.21|13490.35|13370.35|13490.35|13370.35|13484.21|13364.21|10
1621811050000|2021-05-23 23:04:10|13491.35|13371.35|13492.58|13372.58|13492.58|13372.58|13489.8|13369.8|10
1621811060000|2021-05-23 23:04:20|13493|13373|13495.32|13375.32|13495.32|13375.32|13492.97|13372.97|10
1621811070000|2021-05-23 23:04:30|13496.03|13376.03|13498.66|13378.66|13499.31|13379.31|13496.03|13376.03|10
1621811080000|2021-05-23 23:04:40|13501.33|13381.33|13517.51|13397.51|13517.51|13397.51|13501.33|13381.33|10
1621811090000|2021-05-23 23:04:50|13518.7|13398.7|13526.76|13406.76|13527.31|13407.31|13518.7|13398.7|10
1621811100000|2021-05-23 23:05:00|13523.9|13403.9|13529.01|13409.01|13530.21|13410.21|13523.9|13403.9|10
1621811110000|2021-05-23 23:05:10|13529.04|13409.04|13538.34|13418.34|13538.34|13418.34|13526.86|13406.86|10
1621811120000|2021-05-23 23:05:20|13539.3|13419.3|13552.7|13432.7|13552.7|13432.7|13539.3|13419.3|10
1621811130000|2021-05-23 23:05:30|13554.25|13434.25|13553.46|13433.46|13557.92|13437.92|13552.72|13432.72|10
1621811140000|2021-05-23 23:05:40|13553.84|13433.84|13556.99|13436.99|13558.19|13438.19|13551.97|13431.97|10
1621811150000|2021-05-23 23:05:50|13557.24|13437.24|13552.41|13432.41|13557.46|13437.46|13552.41|13432.41|10
1621811160000|2021-05-23 23:06:00|13548.7|13428.7|13553.95|13433.95|13553.95|13433.95|13546.84|13426.84|10
1621811170000|2021-05-23 23:06:10|13554.58|13434.58|13566.49|13446.49|13566.49|13446.49|13553.52|13433.52|10
1621811180000|2021-05-23 23:06:20|13568.87|13448.87|13572.1|13452.1|13572.87|13452.87|13568.43|13448.43|10
1621811190000|2021-05-23 23:06:30|13571.7|13451.7|13576.84|13456.84|13576.99|13456.99|13571.7|13451.7|10
1621811200000|2021-05-23 23:06:40|13578.98|13458.98|13588.78|13468.78|13588.78|13468.78|13578.98|13458.98|10
1621811210000|2021-05-23 23:06:50|13592.66|13472.66|13592.03|13472.03|13597.59|13477.59|13592.03|13472.03|10
1621811220000|2021-05-23 23:07:00|13591.08|13471.08|13590.34|13470.34|13591.77|13471.77|13588.4|13468.4|10
1621811230000|2021-05-23 23:07:10|13591.71|13471.71|13606.85|13486.85|13606.85|13486.85|13591.71|13471.71|10
1621811240000|2021-05-23 23:07:20|13605.48|13485.48|13606.79|13486.79|13608.56|13488.56|13605.48|13485.48|10
1621811250000|2021-05-23 23:07:30|13607.31|13487.31|13616.05|13496.05|13619.32|13499.32|13607.31|13487.31|10
1621811260000|2021-05-23 23:07:40|13617.58|13497.58|13619.77|13499.77|13619.77|13499.77|13614.56|13494.56|10
1621811270000|2021-05-23 23:07:50|13620.61|13500.61|13628.31|13508.31|13628.31|13508.31|13620.61|13500.61|10
1621811280000|2021-05-23 23:08:00|13629|13509|13628.99|13508.99|13631.38|13511.38|13628.91|13508.91|10
1621811290000|2021-05-23 23:08:10|13628.06|13508.06|13625.17|13505.17|13629.71|13509.71|13625.17|13505.17|10
1621811300000|2021-05-23 23:08:20|13626.11|13506.11|13624.21|13504.21|13626.11|13506.11|13623.05|13503.05|10
1621811310000|2021-05-23 23:08:30|13623.56|13503.56|13626.13|13506.13|13626.49|13506.49|13623.56|13503.56|10
1621811320000|2021-05-23 23:08:40|13626.53|13506.53|13625.99|13505.99|13626.53|13506.53|13624.97|13504.97|10
1621811330000|2021-05-23 23:08:50|13626.19|13506.19|13606.88|13486.88|13626.19|13506.19|13606.88|13486.88|10
1621811340000|2021-05-23 23:09:00|13604.21|13484.21|13599.62|13479.62|13604.21|13484.21|13599.24|13479.24|9
1621811350000|2021-05-23 23:09:10|13598.24|13478.24|13598.89|13478.89|13598.89|13478.89|13595.16|13475.16|10
1621811360000|2021-05-23 23:09:20|13599.17|13479.17|13608.38|13488.38|13608.38|13488.38|13599.07|13479.07|10
1621811370000|2021-05-23 23:09:30|13609.9|13489.9|13611.49|13491.49|13613.38|13493.38|13609.9|13489.9|10
1621811380000|2021-05-23 23:09:40|13610.67|13490.67|13610.3|13490.3|13610.93|13490.93|13607.92|13487.92|10
1621811390000|2021-05-23 23:09:50|13612.42|13492.42|13609.35|13489.35|13612.42|13492.42|13606.69|13486.69|10
1621811400000|2021-05-23 23:10:00|13610.26|13490.26|13611.61|13491.61|13611.73|13491.73|13609.41|13489.41|10
1621811410000|2021-05-23 23:10:10|13612.27|13492.27|13618.41|13498.41|13618.41|13498.41|13612.27|13492.27|10
1621811420000|2021-05-23 23:10:20|13617.55|13497.55|13614.52|13494.52|13617.56|13497.56|13613.49|13493.49|10
1621811430000|2021-05-23 23:10:30|13615.12|13495.12|13613.86|13493.86|13616.53|13496.53|13613.67|13493.67|10
1621811440000|2021-05-23 23:10:40|13614.09|13494.09|13615|13495|13615|13495|13611.86|13491.86|10
1621811450000|2021-05-23 23:10:50|13617.45|13497.45|13619.81|13499.81|13620|13500|13615.75|13495.75|10
1621811460000|2021-05-23 23:11:00|13619.97|13499.97|13618.88|13498.88|13621.62|13501.62|13618.88|13498.88|10
1621811470000|2021-05-23 23:11:10|13617.57|13497.57|13608.28|13488.28|13617.57|13497.57|13606.99|13486.99|10
1621811480000|2021-05-23 23:11:20|13606.78|13486.78|13600.73|13480.73|13606.78|13486.78|13599.2|13479.2|10
1621811490000|2021-05-23 23:11:30|13600.9|13480.9|13597.17|13477.17|13600.9|13480.9|13594.51|13474.51|10
1621811500000|2021-05-23 23:11:40|13597.26|13477.26|13610.37|13490.37|13610.37|13490.37|13597.26|13477.26|10
1621811510000|2021-05-23 23:11:50|13612.99|13492.99|13617.03|13497.03|13619.65|13499.65|13612.99|13492.99|10
1621811520000|2021-05-23 23:12:00|13616.67|13496.67|13619.64|13499.64|13619.64|13499.64|13615.84|13495.84|10
1621811530000|2021-05-23 23:12:10|13620.74|13500.74|13609.42|13489.42|13620.74|13500.74|13609.42|13489.42|10
1621811540000|2021-05-23 23:12:20|13607.92|13487.92|13597.33|13477.33|13607.92|13487.92|13597.33|13477.33|10
1621811550000|2021-05-23 23:12:30|13596.48|13476.48|13586.29|13466.29|13597.42|13477.42|13586.29|13466.29|10
1621811560000|2021-05-23 23:12:40|13585.72|13465.72|13573.44|13453.44|13585.93|13465.93|13573.44|13453.44|10
1621811570000|2021-05-23 23:12:50|13573.76|13453.76|13571.41|13451.41|13575.33|13455.33|13571.41|13451.41|10
1621811580000|2021-05-23 23:13:00|13568.84|13448.84|13557.35|13437.35|13568.84|13448.84|13557.35|13437.35|10
1621811590000|2021-05-23 23:13:10|13556.92|13436.92|13538.92|13418.92|13556.92|13436.92|13538.92|13418.92|10
1621811600000|2021-05-23 23:13:20|13537.79|13417.79|13520.91|13400.91|13537.79|13417.79|13520.91|13400.91|10
1621811610000|2021-05-23 23:13:30|13516.68|13396.68|13507.36|13387.36|13516.68|13396.68|13507.29|13387.29|10
1621811620000|2021-05-23 23:13:40|13507.78|13387.78|13503.03|13383.03|13507.78|13387.78|13502.79|13382.79|10
1621811630000|2021-05-23 23:13:50|13501.54|13381.54|13498.66|13378.66|13501.54|13381.54|13498.34|13378.34|10
1621811640000|2021-05-23 23:14:00|13496.96|13376.96|13496.18|13376.18|13498.19|13378.19|13495.53|13375.53|10
1621811650000|2021-05-23 23:14:10|13496.88|13376.88|13501.05|13381.05|13501.05|13381.05|13496.88|13376.88|10
1621811660000|2021-05-23 23:14:20|13501.55|13381.55|13507.04|13387.04|13507.04|13387.04|13501.37|13381.37|10
1621811670000|2021-05-23 23:14:30|13507.75|13387.75|13512.3|13392.3|13512.43|13392.43|13507.75|13387.75|10
1621811680000|2021-05-23 23:14:40|13513.19|13393.19|13516.69|13396.69|13517.61|13397.61|13513.19|13393.19|10
1621811690000|2021-05-23 23:14:50|13513.99|13393.99|13508.01|13388.01|13513.99|13393.99|13507.95|13387.95|10
1621811700000|2021-05-23 23:15:00|13507.21|13387.21|13511.82|13391.82|13511.82|13391.82|13505.29|13385.29|10
1621811710000|2021-05-23 23:15:10|13512.2|13392.2|13531.59|13411.59|13531.59|13411.59|13512.2|13392.2|10
1621811720000|2021-05-23 23:15:20|13534.75|13414.75|13552.6|13432.6|13552.6|13432.6|13534.75|13414.75|10
1621811730000|2021-05-23 23:15:30|13559.32|13439.32|13574.93|13454.93|13574.93|13454.93|13559.27|13439.27|10
1621811740000|2021-05-23 23:15:40|13573.85|13453.85|13581|13461|13581|13461|13573.05|13453.05|10
1621811750000|2021-05-23 23:15:50|13582.61|13462.61|13587.69|13467.69|13588.11|13468.11|13582.61|13462.61|10
1621811760000|2021-05-23 23:16:00|13589.45|13469.45|13591.65|13471.65|13592.8|13472.8|13589.45|13469.45|10
1621811770000|2021-05-23 23:16:10|13592.41|13472.41|13606.83|13486.83|13606.83|13486.83|13592.41|13472.41|10
1621811780000|2021-05-23 23:16:20|13607.52|13487.52|13618.51|13498.51|13618.51|13498.51|13607.52|13487.52|10
1621811790000|2021-05-23 23:16:30|13620.27|13500.27|13628.99|13508.99|13628.99|13508.99|13620.27|13500.27|10
1621811800000|2021-05-23 23:16:40|13628.8|13508.8|13646.33|13526.33|13646.33|13526.33|13628.3|13508.3|10
1621811810000|2021-05-23 23:16:50|13654.94|13534.94|13660.98|13540.98|13661.87|13541.87|13654.94|13534.94|10
1621811820000|2021-05-23 23:17:00|13661.12|13541.12|13657.62|13537.62|13663.16|13543.16|13657.62|13537.62|10
1621811830000|2021-05-23 23:17:10|13657.57|13537.57|13652.87|13532.87|13657.57|13537.57|13650.41|13530.41|10
1621811840000|2021-05-23 23:17:20|13653.96|13533.96|13657.43|13537.43|13657.97|13537.97|13653.96|13533.96|9
1621811850000|2021-05-23 23:17:30|13658.75|13538.75|13671.33|13551.33|13671.33|13551.33|13658.75|13538.75|10
1621811860000|2021-05-23 23:17:40|13670.76|13550.76|13675.03|13555.03|13676.78|13556.78|13670.76|13550.76|10
1621811870000|2021-05-23 23:17:50|13673.87|13553.87|13670.91|13550.91|13673.87|13553.87|13670.91|13550.91|10
1621811880000|2021-05-23 23:18:00|13670.44|13550.44|13672.81|13552.81|13672.81|13552.81|13669.09|13549.09|10
1621811890000|2021-05-23 23:18:10|13672.57|13552.57|13671.24|13551.24|13672.65|13552.65|13669.7|13549.7|10
1621811900000|2021-05-23 23:18:20|13667.48|13547.48|13662.84|13542.84|13667.48|13547.48|13660.61|13540.61|10
1621811910000|2021-05-23 23:18:30|13664|13544|13664.08|13544.08|13664.94|13544.94|13660.78|13540.78|10
1621811920000|2021-05-23 23:18:40|13664.41|13544.41|13670.06|13550.06|13670.06|13550.06|13663.96|13543.96|10
1621811930000|2021-05-23 23:18:50|13670.28|13550.28|13662.98|13542.98|13670.28|13550.28|13662.31|13542.31|10
1621811940000|2021-05-23 23:19:00|13663.14|13543.14|13667.71|13547.71|13667.71|13547.71|13660.6|13540.6|10
1621811950000|2021-05-23 23:19:10|13668.73|13548.73|13671.82|13551.82|13671.82|13551.82|13668.73|13548.73|9
1621811960000|2021-05-23 23:19:20|13672.27|13552.27|13675.41|13555.41|13675.41|13555.41|13672.2|13552.2|10
1621811970000|2021-05-23 23:19:30|13675.95|13555.95|13677.66|13557.66|13678.22|13558.22|13674.76|13554.76|10
1621811980000|2021-05-23 23:19:40|13678.56|13558.56|13675.29|13555.29|13678.56|13558.56|13675.24|13555.24|10
1621811990000|2021-05-23 23:19:50|13676.26|13556.26|13683.1|13563.1|13683.1|13563.1|13676.26|13556.26|10
1621812000000|2021-05-23 23:20:00|13684.27|13564.27|13686.32|13566.32|13687.34|13567.34|13684.27|13564.27|10
1621812010000|2021-05-23 23:20:10|13687.27|13567.27|13686.9|13566.9|13688.95|13568.95|13685.83|13565.83|10
1621812020000|2021-05-23 23:20:20|13686.27|13566.27|13690.12|13570.12|13690.33|13570.33|13686.27|13566.27|10
1621812030000|2021-05-23 23:20:30|13691.7|13571.7|13698.89|13578.89|13698.89|13578.89|13689.67|13569.67|10
1621812040000|2021-05-23 23:20:40|13698.45|13578.45|13689.5|13569.5|13699.13|13579.13|13689.5|13569.5|10
1621812050000|2021-05-23 23:20:50|13688.91|13568.91|13679.13|13559.13|13688.91|13568.91|13679.13|13559.13|10
1621812060000|2021-05-23 23:21:00|13679.67|13559.67|13662.06|13542.06|13679.67|13559.67|13662.06|13542.06|10
1621812070000|2021-05-23 23:21:10|13660.84|13540.84|13631.87|13511.87|13660.84|13540.84|13631.87|13511.87|10
1621812080000|2021-05-23 23:21:20|13629.69|13509.69|13615.43|13495.43|13629.69|13509.69|13615.43|13495.43|10
1621812090000|2021-05-23 23:21:30|13613.7|13493.7|13598.18|13478.18|13613.7|13493.7|13598.18|13478.18|10
1621812100000|2021-05-23 23:21:40|13597.04|13477.04|13598.2|13478.2|13598.2|13478.2|13595.85|13475.85|10
1621812110000|2021-05-23 23:21:50|13598.88|13478.88|13592.35|13472.35|13600.88|13480.88|13591.98|13471.98|10
1621812120000|2021-05-23 23:22:00|13594.38|13474.38|13602.45|13482.45|13602.45|13482.45|13592.22|13472.22|10
1621812130000|2021-05-23 23:22:10|13601.33|13481.33|13614.11|13494.11|13614.11|13494.11|13601.33|13481.33|10
1621812140000|2021-05-23 23:22:20|13616.67|13496.67|13624.24|13504.24|13625.09|13505.09|13616.67|13496.67|10
1621812150000|2021-05-23 23:22:30|13621.55|13501.55|13626.19|13506.19|13626.19|13506.19|13621.09|13501.09|10
1621812160000|2021-05-23 23:22:40|13631.05|13511.05|13637.15|13517.15|13637.15|13517.15|13631.05|13511.05|10
1621812170000|2021-05-23 23:22:50|13636.86|13516.86|13639.38|13519.38|13639.38|13519.38|13636.41|13516.41|10
1621812180000|2021-05-23 23:23:00|13639.07|13519.07|13647.72|13527.72|13647.72|13527.72|13639.07|13519.07|10
1621812190000|2021-05-23 23:23:10|13649.44|13529.44|13664.79|13544.79|13664.79|13544.79|13649.44|13529.44|10
1621812200000|2021-05-23 23:23:20|13666.66|13546.66|13678.1|13558.1|13678.1|13558.1|13666.66|13546.66|10
1621812210000|2021-05-23 23:23:30|13678.74|13558.74|13690.83|13570.83|13690.83|13570.83|13678.74|13558.74|10
1621812220000|2021-05-23 23:23:40|13693.57|13573.57|13697.5|13577.5|13701.01|13581.01|13693.57|13573.57|10
1621812230000|2021-05-23 23:23:50|13697.7|13577.7|13696.81|13576.81|13699.22|13579.22|13696.4|13576.4|10
1621812240000|2021-05-23 23:24:00|13694.26|13574.26|13688.85|13568.85|13694.3|13574.3|13688.85|13568.85|10
1621812250000|2021-05-23 23:24:10|13688.68|13568.68|13685.6|13565.6|13688.68|13568.68|13685.6|13565.6|9
1621812260000|2021-05-23 23:24:20|13683.83|13563.83|13680.71|13560.71|13684.43|13564.43|13680.71|13560.71|10
1621812270000|2021-05-23 23:24:30|13680.21|13560.21|13681.59|13561.59|13682.71|13562.71|13678.9|13558.9|10
1621812280000|2021-05-23 23:24:40|13680.16|13560.16|13684.63|13564.63|13684.63|13564.63|13679.3|13559.3|10
1621812290000|2021-05-23 23:24:50|13682.88|13562.88|13692.03|13572.03|13692.03|13572.03|13682.54|13562.54|10
1621812300000|2021-05-23 23:25:00|13692.54|13572.54|13705.93|13585.93|13705.93|13585.93|13692.54|13572.54|10
1621812310000|2021-05-23 23:25:10|13707.64|13587.64|13703.47|13583.47|13707.82|13587.82|13703.47|13583.47|10
1621812320000|2021-05-23 23:25:20|13702.56|13582.56|13697.07|13577.07|13703.1|13583.1|13697.07|13577.07|10
1621812330000|2021-05-23 23:25:30|13695.56|13575.56|13693.47|13573.47|13696.67|13576.67|13693.47|13573.47|10
1621812340000|2021-05-23 23:25:40|13691.6|13571.6|13686.15|13566.15|13692.4|13572.4|13686.15|13566.15|10
1621812350000|2021-05-23 23:25:50|13685.96|13565.96|13682.68|13562.68|13688|13568|13682.68|13562.68|10
1621812360000|2021-05-23 23:26:00|13683.15|13563.15|13678.21|13558.21|13683.39|13563.39|13678.21|13558.21|10
1621812370000|2021-05-23 23:26:10|13679.72|13559.72|13678.5|13558.5|13679.72|13559.72|13677.86|13557.86|10
1621812380000|2021-05-23 23:26:20|13680.14|13560.14|13674.3|13554.3|13680.73|13560.73|13674.19|13554.19|10
1621812390000|2021-05-23 23:26:30|13674.22|13554.22|13674.2|13554.2|13675.38|13555.38|13673.88|13553.88|10
1621812400000|2021-05-23 23:26:40|13675.23|13555.23|13675.14|13555.14|13676.01|13556.01|13675.14|13555.14|10
1621812410000|2021-05-23 23:26:50|13674.94|13554.94|13674.81|13554.81|13674.94|13554.94|13671|13551|10
1621812420000|2021-05-23 23:27:00|13678.21|13558.21|13700.95|13580.95|13700.95|13580.95|13678.21|13558.21|10
1621812430000|2021-05-23 23:27:10|13700.7|13580.7|13720.03|13600.03|13720.03|13600.03|13700.7|13580.7|10
1621812440000|2021-05-23 23:27:20|13720.91|13600.91|13728.78|13608.78|13729.29|13609.29|13720.33|13600.33|10
1621812450000|2021-05-23 23:27:30|13728.95|13608.95|13727.86|13607.86|13729.54|13609.54|13726.87|13606.87|10
1621812460000|2021-05-23 23:27:40|13728.7|13608.7|13726.99|13606.99|13728.7|13608.7|13726.11|13606.11|10
1621812470000|2021-05-23 23:27:50|13727.51|13607.51|13727.3|13607.3|13727.97|13607.97|13726.43|13606.43|9
1621812480000|2021-05-23 23:28:00|13728.4|13608.4|13727.18|13607.18|13728.4|13608.4|13726.11|13606.11|9
1621812490000|2021-05-23 23:28:10|13726.99|13606.99|13726.26|13606.26|13728.74|13608.74|13726.26|13606.26|10
1621812500000|2021-05-23 23:28:20|13726.21|13606.21|13720.86|13600.86|13726.21|13606.21|13720.86|13600.86|10
1621812510000|2021-05-23 23:28:30|13720.4|13600.4|13720.66|13600.66|13721.93|13601.93|13720.4|13600.4|10
1621812520000|2021-05-23 23:28:40|13720.52|13600.52|13720.53|13600.53|13720.79|13600.79|13720.27|13600.27|10
1621812530000|2021-05-23 23:28:50|13720.46|13600.46|13716.8|13596.8|13720.46|13600.46|13716.12|13596.12|10
1621812540000|2021-05-23 23:29:00|13716.61|13596.61|13712.56|13592.56|13717.09|13597.09|13712.56|13592.56|10
1621812550000|2021-05-23 23:29:10|13711.77|13591.77|13691.56|13571.56|13711.77|13591.77|13691.56|13571.56|9
1621812560000|2021-05-23 23:29:20|13690.11|13570.11|13684.66|13564.66|13690.22|13570.22|13684.66|13564.66|10
1621812570000|2021-05-23 23:29:30|13685.84|13565.84|13688.9|13568.9|13688.9|13568.9|13685.84|13565.84|10
1621812580000|2021-05-23 23:29:40|13689.42|13569.42|13694.63|13574.63|13695.29|13575.29|13689.42|13569.42|9
1621812590000|2021-05-23 23:29:50|13694.5|13574.5|13693.71|13573.71|13695.41|13575.41|13693.15|13573.15|10
1621812600000|2021-05-23 23:30:00|13692.97|13572.97|13703.68|13583.68|13703.68|13583.68|13692.97|13572.97|10
1621812610000|2021-05-23 23:30:10|13705.49|13585.49|13712.18|13592.18|13712.18|13592.18|13705.49|13585.49|10
1621812620000|2021-05-23 23:30:20|13713.55|13593.55|13720.86|13600.86|13720.86|13600.86|13713.55|13593.55|10
1621812630000|2021-05-23 23:30:30|13720.87|13600.87|13731.4|13611.4|13731.4|13611.4|13720.22|13600.22|10
1621812640000|2021-05-23 23:30:40|13731.89|13611.89|13738|13618|13738|13618|13731.89|13611.89|10
1621812650000|2021-05-23 23:30:50|13738.09|13618.09|13745.83|13625.83|13745.83|13625.83|13738.09|13618.09|10
1621812660000|2021-05-23 23:31:00|13746.21|13626.21|13753.66|13633.66|13753.96|13633.96|13745.27|13625.27|9
1621812670000|2021-05-23 23:31:10|13754.91|13634.91|13756.88|13636.88|13756.88|13636.88|13752.75|13632.75|10
1621812680000|2021-05-23 23:31:20|13756.94|13636.94|13752.55|13632.55|13756.94|13636.94|13751.19|13631.19|10
1621812690000|2021-05-23 23:31:30|13753.03|13633.03|13759.18|13639.18|13759.18|13639.18|13752.92|13632.92|10
1621812700000|2021-05-23 23:31:40|13758.94|13638.94|13767.41|13647.41|13767.41|13647.41|13758.35|13638.35|10
1621812710000|2021-05-23 23:31:50|13767.23|13647.23|13767.64|13647.64|13768.68|13648.68|13766.15|13646.15|10
1621812720000|2021-05-23 23:32:00|13767.58|13647.58|13765.54|13645.54|13770.22|13650.22|13765.54|13645.54|10
1621812730000|2021-05-23 23:32:10|13766.7|13646.7|13769.34|13649.34|13769.34|13649.34|13766.7|13646.7|10
1621812740000|2021-05-23 23:32:20|13768.91|13648.91|13755.7|13635.7|13769.72|13649.72|13755.7|13635.7|10
1621812750000|2021-05-23 23:32:30|13753.71|13633.71|13738.3|13618.3|13753.71|13633.71|13737.91|13617.91|10
1621812760000|2021-05-23 23:32:40|13738.03|13618.03|13734.62|13614.62|13738.03|13618.03|13732.16|13612.16|10
1621812770000|2021-05-23 23:32:50|13733.88|13613.88|13730.25|13610.25|13734.45|13614.45|13730.25|13610.25|10
1621812780000|2021-05-23 23:33:00|13730.86|13610.86|13727.63|13607.63|13730.86|13610.86|13725.02|13605.02|10
1621812790000|2021-05-23 23:33:10|13728.19|13608.19|13735.65|13615.65|13735.65|13615.65|13728.19|13608.19|10
1621812800000|2021-05-23 23:33:20|13736.83|13616.83|13752.66|13632.66|13752.66|13632.66|13736.83|13616.83|10
1621812810000|2021-05-23 23:33:30|13755.66|13635.66|13762.66|13642.66|13763.5|13643.5|13755.66|13635.66|10
1621812820000|2021-05-23 23:33:40|13761.77|13641.77|13758.18|13638.18|13762.51|13642.51|13758.18|13638.18|10
1621812830000|2021-05-23 23:33:50|13759.17|13639.17|13754.97|13634.97|13759.17|13639.17|13754.97|13634.97|10
1621812840000|2021-05-23 23:34:00|13754.73|13634.73|13759.72|13639.72|13760.36|13640.36|13754.73|13634.73|10
1621812850000|2021-05-23 23:34:10|13760.02|13640.02|13758.63|13638.63|13760.02|13640.02|13757.93|13637.93|10
1621812860000|2021-05-23 23:34:20|13758.05|13638.05|13759.17|13639.17|13759.55|13639.55|13758.05|13638.05|10
1621812870000|2021-05-23 23:34:30|13759.01|13639.01|13758.45|13638.45|13760.62|13640.62|13758.45|13638.45|10
1621812880000|2021-05-23 23:34:40|13756.64|13636.64|13753.73|13633.73|13756.78|13636.78|13753.52|13633.52|10
1621812890000|2021-05-23 23:34:50|13752.4|13632.4|13748.14|13628.14|13752.4|13632.4|13748.14|13628.14|10
1621812900000|2021-05-23 23:35:00|13748.03|13628.03|13741.12|13621.12|13748.03|13628.03|13741.12|13621.12|10
1621812910000|2021-05-23 23:35:10|13739.71|13619.71|13738.79|13618.79|13739.71|13619.71|13736.87|13616.87|10
1621812920000|2021-05-23 23:35:20|13738.52|13618.52|13741.93|13621.93|13741.99|13621.99|13737.89|13617.89|10
1621812930000|2021-05-23 23:35:30|13741.35|13621.35|13743.44|13623.44|13743.52|13623.52|13741.35|13621.35|10
1621812940000|2021-05-23 23:35:40|13743.26|13623.26|13741.03|13621.03|13743.26|13623.26|13741.03|13621.03|10
1621812950000|2021-05-23 23:35:50|13741.24|13621.24|13741.53|13621.53|13742.69|13622.69|13741.24|13621.24|10
1621812960000|2021-05-23 23:36:00|13741.87|13621.87|13744.98|13624.98|13745.01|13625.01|13740.31|13620.31|10
1621812970000|2021-05-23 23:36:10|13744.79|13624.79|13746.96|13626.96|13747.49|13627.49|13744.79|13624.79|10
1621812980000|2021-05-23 23:36:20|13747.25|13627.25|13747.81|13627.81|13748.3|13628.3|13747.25|13627.25|10
1621812990000|2021-05-23 23:36:30|13748.6|13628.6|13747.76|13627.76|13749.81|13629.81|13747.68|13627.68|9
1621813000000|2021-05-23 23:36:40|13745|13625|13743.95|13623.95|13745.75|13625.75|13743.95|13623.95|10
1621813010000|2021-05-23 23:36:50|13744.05|13624.05|13740.23|13620.23|13744.05|13624.05|13739.79|13619.79|10
1621813020000|2021-05-23 23:37:00|13739.73|13619.73|13738.38|13618.38|13739.73|13619.73|13738.34|13618.34|10
1621813030000|2021-05-23 23:37:10|13738.64|13618.64|13735.53|13615.53|13738.88|13618.88|13734.5|13614.5|10
1621813040000|2021-05-23 23:37:20|13733.48|13613.48|13716.47|13596.47|13733.48|13613.48|13716.47|13596.47|10
1621813050000|2021-05-23 23:37:30|13713.64|13593.64|13691.21|13571.21|13713.64|13593.64|13691.21|13571.21|10
1621813060000|2021-05-23 23:37:40|13689.65|13569.65|13678.56|13558.56|13689.65|13569.65|13678.56|13558.56|10
1621813070000|2021-05-23 23:37:50|13677.67|13557.67|13667.22|13547.22|13677.67|13557.67|13666.59|13546.59|10
1621813080000|2021-05-23 23:38:00|13660.89|13540.89|13637.71|13517.71|13660.89|13540.89|13637.71|13517.71|10
1621813090000|2021-05-23 23:38:10|13634.57|13514.57|13614.3|13494.3|13634.57|13514.57|13614.3|13494.3|10
1621813100000|2021-05-23 23:38:20|13612.63|13492.63|13606.86|13486.86|13612.63|13492.63|13605.47|13485.47|10
1621813110000|2021-05-23 23:38:30|13607.71|13487.71|13618.12|13498.12|13618.29|13498.29|13607.71|13487.71|10
1621813120000|2021-05-23 23:38:40|13618.85|13498.85|13617.77|13497.77|13619.41|13499.41|13617.26|13497.26|9
1621813130000|2021-05-23 23:38:50|13618.09|13498.09|13609.95|13489.95|13618.09|13498.09|13609.2|13489.2|10
1621813140000|2021-05-23 23:39:00|13609.37|13489.37|13605.01|13485.01|13609.37|13489.37|13604.48|13484.48|10
1621813150000|2021-05-23 23:39:10|13605.11|13485.11|13603.62|13483.62|13606.86|13486.86|13603.4|13483.4|10
1621813160000|2021-05-23 23:39:20|13603.72|13483.72|13598.78|13478.78|13603.72|13483.72|13598.78|13478.78|10
1621813170000|2021-05-23 23:39:30|13599.2|13479.2|13589.91|13469.91|13599.2|13479.2|13589.91|13469.91|10
1621813180000|2021-05-23 23:39:40|13589.17|13469.17|13590.54|13470.54|13591.55|13471.55|13589.17|13469.17|10
1621813190000|2021-05-23 23:39:50|13589.8|13469.8|13584.91|13464.91|13589.8|13469.8|13583.98|13463.98|10
1621813200000|2021-05-23 23:40:00|13585.3|13465.3|13587.95|13467.95|13587.95|13467.95|13583.67|13463.67|10
1621813210000|2021-05-23 23:40:10|13590.46|13470.46|13596.49|13476.49|13596.52|13476.52|13590.46|13470.46|10
1621813220000|2021-05-23 23:40:20|13597.01|13477.01|13591.62|13471.62|13597.01|13477.01|13591.62|13471.62|10
1621813230000|2021-05-23 23:40:30|13589.3|13469.3|13587.75|13467.75|13589.84|13469.84|13586.14|13466.14|10
1621813240000|2021-05-23 23:40:40|13588.32|13468.32|13585.91|13465.91|13588.49|13468.49|13585.2|13465.2|10
1621813250000|2021-05-23 23:40:50|13585.44|13465.44|13589.65|13469.65|13589.83|13469.83|13585.19|13465.19|10
1621813260000|2021-05-23 23:41:00|13590.99|13470.99|13590.15|13470.15|13591.53|13471.53|13588.91|13468.91|10
1621813270000|2021-05-23 23:41:10|13589.52|13469.52|13592.65|13472.65|13592.93|13472.93|13589.21|13469.21|10
1621813280000|2021-05-23 23:41:20|13592.86|13472.86|13598.94|13478.94|13599.45|13479.45|13592.43|13472.43|9
1621813290000|2021-05-23 23:41:30|13599.07|13479.07|13604.82|13484.82|13604.88|13484.88|13599.07|13479.07|10
1621813300000|2021-05-23 23:41:40|13605.22|13485.22|13616.83|13496.83|13617.4|13497.4|13605.22|13485.22|10
1621813310000|2021-05-23 23:41:50|13620.3|13500.3|13627.71|13507.71|13628.43|13508.43|13620.3|13500.3|10
1621813320000|2021-05-23 23:42:00|13636.15|13516.15|13646.97|13526.97|13646.97|13526.97|13636.15|13516.15|10
1621813330000|2021-05-23 23:42:10|13646.24|13526.24|13648.13|13528.13|13649.03|13529.03|13646.24|13526.24|9
1621813340000|2021-05-23 23:42:20|13647.67|13527.67|13645.35|13525.35|13647.77|13527.77|13645.1|13525.1|10
1621813350000|2021-05-23 23:42:30|13644.88|13524.88|13636.14|13516.14|13644.88|13524.88|13636.14|13516.14|10
1621813360000|2021-05-23 23:42:40|13634.07|13514.07|13618.8|13498.8|13634.07|13514.07|13618.8|13498.8|10
1621813370000|2021-05-23 23:42:50|13615.08|13495.08|13601.51|13481.51|13615.08|13495.08|13601.51|13481.51|10
1621813380000|2021-05-23 23:43:00|13602.04|13482.04|13572.33|13452.33|13602.04|13482.04|13572.33|13452.33|10
1621813390000|2021-05-23 23:43:10|13572.02|13452.02|13546.84|13426.84|13572.02|13452.02|13546.84|13426.84|10
1621813400000|2021-05-23 23:43:20|13543.61|13423.61|13539.42|13419.42|13543.61|13423.61|13537.41|13417.41|10
1621813410000|2021-05-23 23:43:30|13541.61|13421.61|13551.11|13431.11|13551.11|13431.11|13541.61|13421.61|9
1621813420000|2021-05-23 23:43:40|13551.38|13431.38|13549.79|13429.79|13552.11|13432.11|13547.97|13427.97|10
1621813430000|2021-05-23 23:43:50|13546.08|13426.08|13541.34|13421.34|13546.34|13426.34|13539.89|13419.89|10
1621813440000|2021-05-23 23:44:00|13541.85|13421.85|13546.27|13426.27|13547.07|13427.07|13540.82|13420.82|10
1621813450000|2021-05-23 23:44:10|13547.42|13427.42|13558.79|13438.79|13560.9|13440.9|13547.42|13427.42|10
1621813460000|2021-05-23 23:44:20|13560.59|13440.59|13586.65|13466.65|13586.65|13466.65|13560.59|13440.59|10
1621813470000|2021-05-23 23:44:30|13588.62|13468.62|13591.22|13471.22|13591.66|13471.66|13588.04|13468.04|10
1621813480000|2021-05-23 23:44:40|13591.54|13471.54|13597.07|13477.07|13597.4|13477.4|13590.93|13470.93|10
1621813490000|2021-05-23 23:44:50|13599.5|13479.5|13602.73|13482.73|13603.76|13483.76|13599.01|13479.01|10
1621813500000|2021-05-23 23:45:00|13603.62|13483.62|13602.35|13482.35|13605.17|13485.17|13602.35|13482.35|9
1621813510000|2021-05-23 23:45:10|13601|13481|13600.26|13480.26|13601|13481|13598.54|13478.54|10
1621813520000|2021-05-23 23:45:20|13600.3|13480.3|13599.57|13479.57|13602.38|13482.38|13599.57|13479.57|10
1621813530000|2021-05-23 23:45:30|13599.45|13479.45|13614.87|13494.87|13614.87|13494.87|13599.16|13479.16|10
1621813540000|2021-05-23 23:45:40|13617.49|13497.49|13635.55|13515.55|13635.55|13515.55|13617.49|13497.49|10
1621813550000|2021-05-23 23:45:50|13635.67|13515.67|13638.08|13518.08|13638.08|13518.08|13635.67|13515.67|10
1621813560000|2021-05-23 23:46:00|13637.04|13517.04|13631.63|13511.63|13637.64|13517.64|13630.75|13510.75|10
1621813570000|2021-05-23 23:46:10|13631.13|13511.13|13633.75|13513.75|13633.93|13513.93|13631.13|13511.13|10
1621813580000|2021-05-23 23:46:20|13634.11|13514.11|13637.97|13517.97|13637.97|13517.97|13633.46|13513.46|10
1621813590000|2021-05-23 23:46:30|13638.13|13518.13|13639.01|13519.01|13639.96|13519.96|13636.33|13516.33|10
1621813600000|2021-05-23 23:46:40|13640.1|13520.1|13643.85|13523.85|13645.17|13525.17|13640.1|13520.1|10
1621813610000|2021-05-23 23:46:50|13644.09|13524.09|13637.14|13517.14|13644.09|13524.09|13637.14|13517.14|10
1621813620000|2021-05-23 23:47:00|13638.25|13518.25|13636.02|13516.02|13638.62|13518.62|13636.02|13516.02|10
1621813630000|2021-05-23 23:47:10|13636.53|13516.53|13636.42|13516.42|13637.97|13517.97|13636.42|13516.42|10
1621813640000|2021-05-23 23:47:20|13636.75|13516.75|13639.16|13519.16|13639.16|13519.16|13635.75|13515.75|10
1621813650000|2021-05-23 23:47:30|13641.45|13521.45|13653.08|13533.08|13653.08|13533.08|13641.45|13521.45|10
1621813660000|2021-05-23 23:47:40|13654.69|13534.69|13674.26|13554.26|13674.26|13554.26|13654.69|13534.69|10
1621813670000|2021-05-23 23:47:50|13674.87|13554.87|13690.94|13570.94|13690.94|13570.94|13674.87|13554.87|10
1621813680000|2021-05-23 23:48:00|13691.02|13571.02|13705.2|13585.2|13705.2|13585.2|13691.02|13571.02|10
1621813690000|2021-05-23 23:48:10|13707.84|13587.84|13725.28|13605.28|13725.28|13605.28|13707.84|13587.84|10
1621813700000|2021-05-23 23:48:20|13725.33|13605.33|13742.9|13622.9|13742.9|13622.9|13725.33|13605.33|10
1621813710000|2021-05-23 23:48:30|13741.06|13621.06|13746.32|13626.32|13746.32|13626.32|13740.12|13620.12|10
1621813720000|2021-05-23 23:48:40|13746.03|13626.03|13742|13622|13747.04|13627.04|13742|13622|10
1621813730000|2021-05-23 23:48:50|13741.19|13621.19|13739.19|13619.19|13741.56|13621.56|13739.19|13619.19|10
1621813740000|2021-05-23 23:49:00|13738.33|13618.33|13737.32|13617.32|13738.33|13618.33|13734.82|13614.82|10
1621813750000|2021-05-23 23:49:10|13737.12|13617.12|13733.28|13613.28|13738.82|13618.82|13732.71|13612.71|10
1621813760000|2021-05-23 23:49:20|13731.49|13611.49|13732.76|13612.76|13734.98|13614.98|13731.49|13611.49|10
1621813770000|2021-05-23 23:49:30|13733.25|13613.25|13727.28|13607.28|13733.32|13613.32|13727.28|13607.28|10
1621813780000|2021-05-23 23:49:40|13727.19|13607.19|13724.3|13604.3|13727.19|13607.19|13724.3|13604.3|10
1621813790000|2021-05-23 23:49:50|13722.47|13602.47|13726.48|13606.48|13726.73|13606.73|13721.96|13601.96|10
1621813800000|2021-05-23 23:50:00|13725.74|13605.74|13722.55|13602.55|13726.67|13606.67|13722.55|13602.55|10
1621813810000|2021-05-23 23:50:10|13722.44|13602.44|13721.52|13601.52|13722.44|13602.44|13719.77|13599.77|10
1621813820000|2021-05-23 23:50:20|13721.5|13601.5|13722.41|13602.41|13723.53|13603.53|13720.46|13600.46|10
1621813830000|2021-05-23 23:50:30|13724.26|13604.26|13729.64|13609.64|13729.86|13609.86|13724.17|13604.17|10
1621813840000|2021-05-23 23:50:40|13729.74|13609.74|13734.5|13614.5|13734.5|13614.5|13729.74|13609.74|10
1621813850000|2021-05-23 23:50:50|13734.7|13614.7|13739.13|13619.13|13739.13|13619.13|13734.7|13614.7|10
1621813860000|2021-05-23 23:51:00|13739.29|13619.29|13744.43|13624.43|13744.43|13624.43|13739.29|13619.29|10
1621813870000|2021-05-23 23:51:10|13744.86|13624.86|13752.68|13632.68|13752.68|13632.68|13744.86|13624.86|10
1621813880000|2021-05-23 23:51:20|13754.1|13634.1|13759.14|13639.14|13761.8|13641.8|13754.1|13634.1|10
1621813890000|2021-05-23 23:51:30|13759.64|13639.64|13761.41|13641.41|13761.41|13641.41|13759.27|13639.27|10
1621813900000|2021-05-23 23:51:40|13761.53|13641.53|13768.83|13648.83|13768.83|13648.83|13761.53|13641.53|10
1621813910000|2021-05-23 23:51:50|13767.23|13647.23|13770.7|13650.7|13770.7|13650.7|13767.2|13647.2|10
1621813920000|2021-05-23 23:52:00|13771.01|13651.01|13784.81|13664.81|13784.81|13664.81|13771.01|13651.01|10
1621813930000|2021-05-23 23:52:10|13784.45|13664.45|13787.19|13667.19|13789.11|13669.11|13784.45|13664.45|10
1621813940000|2021-05-23 23:52:20|13786.56|13666.56|13777.44|13657.44|13786.56|13666.56|13776.96|13656.96|10
1621813950000|2021-05-23 23:52:30|13777.03|13657.03|13741.76|13621.76|13777.03|13657.03|13741.76|13621.76|10
1621813960000|2021-05-23 23:52:40|13740.3|13620.3|13743.91|13623.91|13743.91|13623.91|13737.77|13617.77|10
1621813970000|2021-05-23 23:52:50|13744.64|13624.64|13745.99|13625.99|13748.8|13628.8|13744.64|13624.64|10
1621813980000|2021-05-23 23:53:00|13746.49|13626.49|13760.15|13640.15|13760.15|13640.15|13746.48|13626.48|10
1621813990000|2021-05-23 23:53:10|13761.65|13641.65|13775.1|13655.1|13775.68|13655.68|13761.65|13641.65|10
1621814000000|2021-05-23 23:53:20|13774.85|13654.85|13778.22|13658.22|13778.9|13658.9|13774.85|13654.85|10
1621814010000|2021-05-23 23:53:30|13779.02|13659.02|13779.82|13659.82|13782.13|13662.13|13779.02|13659.02|10
1621814020000|2021-05-23 23:53:40|13782.39|13662.39|13779.76|13659.76|13782.89|13662.89|13778.5|13658.5|10
1621814030000|2021-05-23 23:53:50|13780.72|13660.72|13781.05|13661.05|13781.58|13661.58|13780.37|13660.37|10
1621814040000|2021-05-23 23:54:00|13781.16|13661.16|13778.28|13658.28|13781.16|13661.16|13777.41|13657.41|10
1621814050000|2021-05-23 23:54:10|13777.22|13657.22|13767.61|13647.61|13777.22|13657.22|13767.61|13647.61|10
1621814060000|2021-05-23 23:54:20|13767.77|13647.77|13768.32|13648.32|13769.73|13649.73|13767.27|13647.27|10
1621814070000|2021-05-23 23:54:30|13768.03|13648.03|13767.94|13647.94|13768.54|13648.54|13766.58|13646.58|10
1621814080000|2021-05-23 23:54:40|13767.26|13647.26|13766.13|13646.13|13767.26|13647.26|13764.02|13644.02|10
1621814090000|2021-05-23 23:54:50|13765.5|13645.5|13759|13639|13765.5|13645.5|13759|13639|10
1621814100000|2021-05-23 23:55:00|13758.79|13638.79|13760.57|13640.57|13760.74|13640.74|13758.44|13638.44|10
1621814110000|2021-05-23 23:55:10|13761.39|13641.39|13770.12|13650.12|13770.47|13650.47|13761.39|13641.39|10
1621814120000|2021-05-23 23:55:20|13769.33|13649.33|13773.99|13653.99|13775.16|13655.16|13769.33|13649.33|10
1621814130000|2021-05-23 23:55:30|13774.03|13654.03|13773.68|13653.68|13774.84|13654.84|13773.68|13653.68|10
1621814140000|2021-05-23 23:55:40|13773.55|13653.55|13768.64|13648.64|13773.55|13653.55|13768.03|13648.03|10
1621814150000|2021-05-23 23:55:50|13768.57|13648.57|13760.66|13640.66|13769.15|13649.15|13760.66|13640.66|10
1621814160000|2021-05-23 23:56:00|13760.77|13640.77|13754.01|13634.01|13760.77|13640.77|13753.25|13633.25|10
1621814170000|2021-05-23 23:56:10|13750.92|13630.92|13754.25|13634.25|13754.92|13634.92|13750.01|13630.01|10
1621814180000|2021-05-23 23:56:20|13753.85|13633.85|13755.28|13635.28|13755.28|13635.28|13753.63|13633.63|10
1621814190000|2021-05-23 23:56:30|13755.84|13635.84|13766.32|13646.32|13766.89|13646.89|13755.84|13635.84|10
1621814200000|2021-05-23 23:56:40|13768.6|13648.6|13770.22|13650.22|13772.2|13652.2|13768.6|13648.6|10
1621814210000|2021-05-23 23:56:50|13769.48|13649.48|13762.42|13642.42|13770.32|13650.32|13762.42|13642.42|9
1621814220000|2021-05-23 23:57:00|13762.37|13642.37|13760.17|13640.17|13764.08|13644.08|13759.97|13639.97|10
1621814230000|2021-05-23 23:57:10|13759.47|13639.47|13757.39|13637.39|13759.47|13639.47|13757.39|13637.39|10
1621814240000|2021-05-23 23:57:20|13758.62|13638.62|13758.71|13638.71|13760.06|13640.06|13758.52|13638.52|10
1621814250000|2021-05-23 23:57:30|13759.02|13639.02|13761.08|13641.08|13761.08|13641.08|13759.02|13639.02|9
1621814260000|2021-05-23 23:57:40|13760.81|13640.81|13760.03|13640.03|13760.81|13640.81|13758.87|13638.87|10
1621814270000|2021-05-23 23:57:50|13758.32|13638.32|13753.26|13633.26|13758.47|13638.47|13753.26|13633.26|10
1621814280000|2021-05-23 23:58:00|13751.42|13631.42|13749.84|13629.84|13752.28|13632.28|13749.56|13629.56|10
1621814290000|2021-05-23 23:58:10|13750.56|13630.56|13752.06|13632.06|13752.06|13632.06|13749.43|13629.43|10
1621814300000|2021-05-23 23:58:20|13752.1|13632.1|13753.21|13633.21|13754.49|13634.49|13752.1|13632.1|10
1621814310000|2021-05-23 23:58:30|13753.65|13633.65|13749.63|13629.63|13753.96|13633.96|13749.53|13629.53|10
1621814320000|2021-05-23 23:58:40|13750.14|13630.14|13745.77|13625.77|13750.14|13630.14|13745.77|13625.77|10
1621814330000|2021-05-23 23:58:50|13746.03|13626.03|13733.43|13613.43|13746.03|13626.03|13733.43|13613.43|10
1621814340000|2021-05-23 23:59:00|13733.7|13613.7|13714.9|13594.9|13733.7|13613.7|13714.9|13594.9|10
1621814350000|2021-05-23 23:59:10|13713.6|13593.6|13698.28|13578.28|13713.6|13593.6|13698.28|13578.28|10
1621814360000|2021-05-23 23:59:20|13696.53|13576.53|13680.49|13560.49|13696.53|13576.53|13680.49|13560.49|10
1621814370000|2021-05-23 23:59:30|13681.17|13561.17|13669.28|13549.28|13681.17|13561.17|13669.28|13549.28|10
1621814380000|2021-05-23 23:59:40|13670.42|13550.42|13669.5|13549.5|13671.77|13551.77|13668|13548|10
1621814390000|2021-05-23 23:59:50|13667.97|13547.97|13660.58|13540.58|13667.97|13547.97|13660.58|13540.58|10
1621814400000|2021-05-24 00:00:00|13659.67|13539.67|13654.01|13534.01|13659.67|13539.67|13650.51|13530.51|10
1621814410000|2021-05-24 00:00:10|13654.78|13534.78|13677.75|13557.75|13677.75|13557.75|13654.55|13534.55|10
1621814420000|2021-05-24 00:00:20|13679.6|13559.6|13698.12|13578.12|13698.12|13578.12|13679.6|13559.6|10
1621814430000|2021-05-24 00:00:30|13698.65|13578.65|13719.82|13599.82|13719.82|13599.82|13698.65|13578.65|10
1621814440000|2021-05-24 00:00:40|13720.52|13600.52|13736.96|13616.96|13736.96|13616.96|13720.52|13600.52|10
1621814450000|2021-05-24 00:00:50|13737.35|13617.35|13730.87|13610.87|13737.47|13617.47|13728.89|13608.89|10
1621814460000|2021-05-24 00:01:00|13731.97|13611.97|13728.15|13608.15|13733.71|13613.71|13728.15|13608.15|10
1621814470000|2021-05-24 00:01:10|13726.94|13606.94|13712.76|13592.76|13726.94|13606.94|13712.76|13592.76|10
1621814480000|2021-05-24 00:01:20|13715.2|13595.2|13720.24|13600.24|13720.24|13600.24|13712.84|13592.84|10
1621814490000|2021-05-24 00:01:30|13723.54|13603.54|13742.87|13622.87|13743.88|13623.88|13723.54|13603.54|10
1621814500000|2021-05-24 00:01:40|13746.66|13626.66|13799.13|13679.13|13799.64|13679.64|13746.66|13626.66|10
1621814510000|2021-05-24 00:01:50|13801.01|13681.01|13834.76|13714.76|13834.76|13714.76|13801.01|13681.01|10
1621814520000|2021-05-24 00:02:00|13837.17|13717.17|13842.51|13722.51|13843.83|13723.83|13835.6|13715.6|10
1621814530000|2021-05-24 00:02:10|13845.19|13725.19|13852.91|13732.91|13857.46|13737.46|13845.19|13725.19|10
1621814540000|2021-05-24 00:02:20|13852.64|13732.64|13848.27|13728.27|13852.64|13732.64|13847.51|13727.51|10
1621814550000|2021-05-24 00:02:30|13849.41|13729.41|13853.28|13733.28|13853.28|13733.28|13849.41|13729.41|10
1621814560000|2021-05-24 00:02:40|13853.98|13733.98|13858.16|13738.16|13860.12|13740.12|13853.98|13733.98|10
1621814570000|2021-05-24 00:02:50|13856.02|13736.02|13849.24|13729.24|13856.02|13736.02|13849.24|13729.24|10
1621814580000|2021-05-24 00:03:00|13849.15|13729.15|13846.57|13726.57|13849.15|13729.15|13845.32|13725.32|10
1621814590000|2021-05-24 00:03:10|13845.59|13725.59|13841.35|13721.35|13849.79|13729.79|13841.35|13721.35|10
1621814600000|2021-05-24 00:03:20|13841.9|13721.9|13849.22|13729.22|13849.22|13729.22|13841.9|13721.9|10
1621814610000|2021-05-24 00:03:30|13849.95|13729.95|13853.67|13733.67|13853.87|13733.87|13849.95|13729.95|10
1621814620000|2021-05-24 00:03:40|13855.3|13735.3|13868.63|13748.63|13868.63|13748.63|13854.83|13734.83|10
1621814630000|2021-05-24 00:03:50|13869.8|13749.8|13896.84|13776.84|13897.1|13777.1|13869.8|13749.8|10
1621814640000|2021-05-24 00:04:00|13904.66|13784.66|13918.04|13798.04|13918.04|13798.04|13904.66|13784.66|10
1621814650000|2021-05-24 00:04:10|13915.85|13795.85|13936.36|13816.36|13936.36|13816.36|13915.85|13795.85|10
1621814660000|2021-05-24 00:04:20|13936.81|13816.81|13943.32|13823.32|13943.46|13823.46|13936.81|13816.81|10
1621814670000|2021-05-24 00:04:30|13943.27|13823.27|13938.62|13818.62|13945|13825|13938.62|13818.62|10
1621814680000|2021-05-24 00:04:40|13937.04|13817.04|13926.67|13806.67|13937.04|13817.04|13926.67|13806.67|10
1621814690000|2021-05-24 00:04:50|13927.09|13807.09|13925.88|13805.88|13927.19|13807.19|13925.14|13805.14|10
1621814700000|2021-05-24 00:05:00|13926.23|13806.23|13925.24|13805.24|13926.23|13806.23|13924.44|13804.44|10
1621814710000|2021-05-24 00:05:10|13926.14|13806.14|13921.99|13801.99|13928.11|13808.11|13921.99|13801.99|9
1621814720000|2021-05-24 00:05:20|13920.68|13800.68|13912.87|13792.87|13920.85|13800.85|13912.87|13792.87|10
1621814730000|2021-05-24 00:05:30|13912.7|13792.7|13899.42|13779.42|13912.7|13792.7|13899.42|13779.42|10
1621814740000|2021-05-24 00:05:40|13899.45|13779.45|13901.67|13781.67|13901.67|13781.67|13899.05|13779.05|10
1621814750000|2021-05-24 00:05:50|13902.73|13782.73|13916.3|13796.3|13916.3|13796.3|13902.73|13782.73|10
1621814760000|2021-05-24 00:06:00|13916.7|13796.7|13940.52|13820.52|13940.52|13820.52|13916.7|13796.7|10
1621814770000|2021-05-24 00:06:10|13941.49|13821.49|13950.56|13830.56|13950.56|13830.56|13941.49|13821.49|10
1621814780000|2021-05-24 00:06:20|13950.72|13830.72|13958.61|13838.61|13958.61|13838.61|13950.72|13830.72|10
1621814790000|2021-05-24 00:06:30|13958.88|13838.88|13976.92|13856.92|13976.92|13856.92|13958.46|13838.46|10
1621814800000|2021-05-24 00:06:40|13979.03|13859.03|14004.46|13884.46|14004.46|13884.46|13979.03|13859.03|10
1621814810000|2021-05-24 00:06:50|14005.22|13885.22|14013.3|13893.3|14013.3|13893.3|14005.22|13885.22|10
1621814820000|2021-05-24 00:07:00|14015.02|13895.02|14018.83|13898.83|14019.52|13899.52|14015.02|13895.02|10
1621814830000|2021-05-24 00:07:10|14016.49|13896.49|14019.71|13899.71|14019.8|13899.8|14013.27|13893.27|10
1621814840000|2021-05-24 00:07:20|14024.72|13904.72|14026.69|13906.69|14027.29|13907.29|14024.72|13904.72|10
1621814850000|2021-05-24 00:07:30|14028.01|13908.01|14027.32|13907.32|14029.79|13909.79|14026.96|13906.96|10
1621814860000|2021-05-24 00:07:40|14027.13|13907.13|14030.42|13910.42|14030.42|13910.42|14024.58|13904.58|10
1621814870000|2021-05-24 00:07:50|14030.69|13910.69|14024.42|13904.42|14031.14|13911.14|14024.42|13904.42|10
1621814880000|2021-05-24 00:08:00|14023.2|13903.2|14019.97|13899.97|14023.2|13903.2|14017.96|13897.96|10
1621814890000|2021-05-24 00:08:10|14022.67|13902.67|14029.98|13909.98|14029.98|13909.98|14022.67|13902.67|10
1621814900000|2021-05-24 00:08:20|14030.84|13910.84|14060.56|13940.56|14060.56|13940.56|14030.84|13910.84|10
1621814910000|2021-05-24 00:08:30|14061.04|13941.04|14067.38|13947.38|14068.34|13948.34|14059.68|13939.68|10
1621814920000|2021-05-24 00:08:40|14067.4|13947.4|14076.27|13956.27|14076.27|13956.27|14067.4|13947.4|10
1621814930000|2021-05-24 00:08:50|14075.59|13955.59|14067.82|13947.82|14076.62|13956.62|14067.82|13947.82|10
1621814940000|2021-05-24 00:09:00|14066.57|13946.57|14067.49|13947.49|14067.49|13947.49|14063.24|13943.24|10
1621814950000|2021-05-24 00:09:10|14070.39|13950.39|14071.1|13951.1|14074.14|13954.14|14070.39|13950.39|10
1621814960000|2021-05-24 00:09:20|14071.25|13951.25|14063.38|13943.38|14071.25|13951.25|14062.9|13942.9|10
1621814970000|2021-05-24 00:09:30|14062.9|13942.9|14068.35|13948.35|14068.35|13948.35|14055.46|13935.46|10
1621814980000|2021-05-24 00:09:40|14070.59|13950.59|14073.27|13953.27|14074.59|13954.59|14070.59|13950.59|9
1621814990000|2021-05-24 00:09:50|14076.04|13956.04|14075.1|13955.1|14077.65|13957.65|14073.71|13953.71|10
1621815000000|2021-05-24 00:10:00|14075.53|13955.53|14061.89|13941.89|14075.53|13955.53|14061.89|13941.89|10
1621815010000|2021-05-24 00:10:10|14062.63|13942.63|14048.83|13928.83|14062.63|13942.63|14048.83|13928.83|10
1621815020000|2021-05-24 00:10:20|14048.07|13928.07|14023.6|13903.6|14048.07|13928.07|14023.6|13903.6|10
1621815030000|2021-05-24 00:10:30|14017.6|13897.6|14003.53|13883.53|14018.75|13898.75|14003.5|13883.5|10
1621815040000|2021-05-24 00:10:40|14001.4|13881.4|13995.46|13875.46|14002.16|13882.16|13993.19|13873.19|10
1621815050000|2021-05-24 00:10:50|13997.45|13877.45|14000.55|13880.55|14000.55|13880.55|13996.89|13876.89|10
1621815060000|2021-05-24 00:11:00|14000.2|13880.2|14011.19|13891.19|14011.19|13891.19|14000.2|13880.2|10
1621815070000|2021-05-24 00:11:10|14016.03|13896.03|14027.16|13907.16|14028.39|13908.39|14016.03|13896.03|10
1621815080000|2021-05-24 00:11:20|14026|13906|14021.31|13901.31|14027.6|13907.6|14021.17|13901.17|10
1621815090000|2021-05-24 00:11:30|14019.92|13899.92|13993.01|13873.01|14019.92|13899.92|13992.52|13872.52|10
1621815100000|2021-05-24 00:11:40|13993.28|13873.28|13994.46|13874.46|13994.46|13874.46|13991.85|13871.85|10
1621815110000|2021-05-24 00:11:50|13994.94|13874.94|13988.72|13868.72|13994.94|13874.94|13988.72|13868.72|10
1621815120000|2021-05-24 00:12:00|13986.29|13866.29|13981.42|13861.42|13986.29|13866.29|13981.33|13861.33|10
1621815130000|2021-05-24 00:12:10|13983.1|13863.1|14006.07|13886.07|14006.07|13886.07|13983.1|13863.1|10
1621815140000|2021-05-24 00:12:20|14006.72|13886.72|14005.24|13885.24|14009.32|13889.32|14005.24|13885.24|10
1621815150000|2021-05-24 00:12:30|14004.05|13884.05|13995.16|13875.16|14004.05|13884.05|13995.16|13875.16|10
1621815160000|2021-05-24 00:12:40|13993.55|13873.55|13979.63|13859.63|13993.55|13873.55|13979.63|13859.63|10
1621815170000|2021-05-24 00:12:50|13977.17|13857.17|13972.58|13852.58|13977.17|13857.17|13972.58|13852.58|10
1621815180000|2021-05-24 00:13:00|13971.98|13851.98|13973.91|13853.91|13974.1|13854.1|13970.8|13850.8|10
1621815190000|2021-05-24 00:13:10|13976.07|13856.07|13979.93|13859.93|13979.94|13859.94|13975.49|13855.49|10
1621815200000|2021-05-24 00:13:20|13979.38|13859.38|13980.21|13860.21|13982.09|13862.09|13979.38|13859.38|10
1621815210000|2021-05-24 00:13:30|13981.58|13861.58|13976.81|13856.81|13982.29|13862.29|13976.81|13856.81|9
1621815220000|2021-05-24 00:13:40|13978.88|13858.88|13985.83|13865.83|13985.87|13865.87|13978.88|13858.88|10
1621815230000|2021-05-24 00:13:50|13984.67|13864.67|13974.3|13854.3|13984.67|13864.67|13974.3|13854.3|10
1621815240000|2021-05-24 00:14:00|13975.51|13855.51|13985.33|13865.33|13985.33|13865.33|13974.19|13854.19|10
1621815250000|2021-05-24 00:14:10|13985.03|13865.03|13991.48|13871.48|13991.88|13871.88|13984.63|13864.63|10
1621815260000|2021-05-24 00:14:20|13991.38|13871.38|13998.47|13878.47|13998.47|13878.47|13991.34|13871.34|9
1621815270000|2021-05-24 00:14:30|13998.27|13878.27|13997.08|13877.08|13998.46|13878.46|13996.43|13876.43|10
1621815280000|2021-05-24 00:14:40|13996.97|13876.97|13994.65|13874.65|13996.97|13876.97|13993.83|13873.83|10
1621815290000|2021-05-24 00:14:50|13994.71|13874.71|13991.99|13871.99|13999.24|13879.24|13991.99|13871.99|10
1621815300000|2021-05-24 00:15:00|13994.98|13874.98|13990.14|13870.14|13994.98|13874.98|13989.98|13869.98|10
1621815310000|2021-05-24 00:15:10|13989.23|13869.23|13990.91|13870.91|13990.91|13870.91|13988.07|13868.07|10
1621815320000|2021-05-24 00:15:20|13989.99|13869.99|13987.54|13867.54|13989.99|13869.99|13983.38|13863.38|10
1621815330000|2021-05-24 00:15:30|13986.75|13866.75|13981.59|13861.59|13986.75|13866.75|13980.82|13860.82|10
1621815340000|2021-05-24 00:15:40|13981.13|13861.13|13978.09|13858.09|13982.77|13862.77|13978.09|13858.09|10
1621815350000|2021-05-24 00:15:50|13977.6|13857.6|13974.05|13854.05|13977.6|13857.6|13974.05|13854.05|10
1621815360000|2021-05-24 00:16:00|13975.41|13855.41|13970.54|13850.54|13975.41|13855.41|13969.58|13849.58|10
1621815370000|2021-05-24 00:16:10|13970.57|13850.57|13971.42|13851.42|13972.79|13852.79|13970.57|13850.57|8
1621815380000|2021-05-24 00:16:20|13975.16|13855.16|13978.58|13858.58|13978.84|13858.84|13975.16|13855.16|10
1621815390000|2021-05-24 00:16:30|13979.56|13859.56|13987.4|13867.4|13987.4|13867.4|13979.56|13859.56|10
1621815400000|2021-05-24 00:16:40|13991.11|13871.11|14008.53|13888.53|14008.53|13888.53|13991.11|13871.11|10
1621815410000|2021-05-24 00:16:50|14009.34|13889.34|14031.14|13911.14|14031.14|13911.14|14009.34|13889.34|10
1621815420000|2021-05-24 00:17:00|14031.78|13911.78|14044.82|13924.82|14044.84|13924.84|14031.78|13911.78|10
1621815430000|2021-05-24 00:17:10|14045.25|13925.25|14045.6|13925.6|14046.65|13926.65|14044.13|13924.13|10
1621815440000|2021-05-24 00:17:20|14046.44|13926.44|14046.81|13926.81|14047.42|13927.42|14045.89|13925.89|10
1621815450000|2021-05-24 00:17:30|14048.78|13928.78|14067.98|13947.98|14067.98|13947.98|14048.78|13928.78|10
1621815460000|2021-05-24 00:17:40|14070.05|13950.05|14108.43|13988.43|14108.43|13988.43|14070.05|13950.05|10
1621815470000|2021-05-24 00:17:50|14114.01|13994.01|14136.67|14016.67|14136.67|14016.67|14114.01|13994.01|10
1621815480000|2021-05-24 00:18:00|14133.98|14013.98|14150.98|14030.98|14150.98|14030.98|14133.37|14013.37|10
1621815490000|2021-05-24 00:18:10|14150.02|14030.02|14161.58|14041.58|14165.87|14045.87|14150.02|14030.02|10
1621815500000|2021-05-24 00:18:20|14163.4|14043.4|14163.21|14043.21|14167|14047|14162.25|14042.25|10
1621815510000|2021-05-24 00:18:30|14163.06|14043.06|14160.3|14040.3|14163.06|14043.06|14158.91|14038.91|10
1621815520000|2021-05-24 00:18:40|14159.72|14039.72|14159.71|14039.71|14161.46|14041.46|14159.51|14039.51|10
1621815530000|2021-05-24 00:18:50|14159|14039|14163.17|14043.17|14163.25|14043.25|14159|14039|10
1621815540000|2021-05-24 00:19:00|14163.7|14043.7|14167.19|14047.19|14167.82|14047.82|14163.3|14043.3|10
1621815550000|2021-05-24 00:19:10|14165.69|14045.69|14154.66|14034.66|14165.69|14045.69|14153.85|14033.85|10
1621815560000|2021-05-24 00:19:20|14156.06|14036.06|14158.28|14038.28|14158.94|14038.94|14155.08|14035.08|10
1621815570000|2021-05-24 00:19:30|14158.64|14038.64|14157.13|14037.13|14161.05|14041.05|14157.13|14037.13|10
1621815580000|2021-05-24 00:19:40|14156.59|14036.59|14162.58|14042.58|14162.58|14042.58|14156.03|14036.03|10
1621815590000|2021-05-24 00:19:50|14163.87|14043.87|14180.62|14060.62|14180.62|14060.62|14163.87|14043.87|10
1621815600000|2021-05-24 00:20:00|14182.99|14062.99|14170.27|14050.27|14183.67|14063.67|14170.27|14050.27|10
1621815610000|2021-05-24 00:20:10|14171.46|14051.46|14162.51|14042.51|14171.46|14051.46|14162|14042|10
1621815620000|2021-05-24 00:20:20|14163.28|14043.28|14162.48|14042.48|14163.28|14043.28|14158.1|14038.1|10
1621815630000|2021-05-24 00:20:30|14161.23|14041.23|14164.14|14044.14|14164.14|14044.14|14160.42|14040.42|10
1621815640000|2021-05-24 00:20:40|14163.76|14043.76|14157.31|14037.31|14163.76|14043.76|14157.31|14037.31|10
1621815650000|2021-05-24 00:20:50|14157.48|14037.48|14150.46|14030.46|14157.48|14037.48|14150.27|14030.27|10
1621815660000|2021-05-24 00:21:00|14151.46|14031.46|14154.44|14034.44|14155.15|14035.15|14151.46|14031.46|10
1621815670000|2021-05-24 00:21:10|14154.52|14034.52|14150.14|14030.14|14154.67|14034.67|14150.14|14030.14|10
1621815680000|2021-05-24 00:21:20|14150.07|14030.07|14146.04|14026.04|14150.07|14030.07|14145.32|14025.32|10
1621815690000|2021-05-24 00:21:30|14144.35|14024.35|14142.6|14022.6|14145.87|14025.87|14142.6|14022.6|10
1621815700000|2021-05-24 00:21:40|14143.15|14023.15|14132.9|14012.9|14143.15|14023.15|14132.38|14012.38|10
1621815710000|2021-05-24 00:21:50|14132.72|14012.72|14131.67|14011.67|14133.72|14013.72|14131.67|14011.67|10
1621815720000|2021-05-24 00:22:00|14131.17|14011.17|14122.7|14002.7|14131.17|14011.17|14122.4|14002.4|10
1621815730000|2021-05-24 00:22:10|14123.06|14003.06|14117.79|13997.79|14123.06|14003.06|14116.53|13996.53|10
1621815740000|2021-05-24 00:22:20|14118.54|13998.54|14135.38|14015.38|14137.69|14017.69|14118.22|13998.22|10
1621815750000|2021-05-24 00:22:30|14134.87|14014.87|14157.38|14037.38|14157.38|14037.38|14134.58|14014.58|10
1621815760000|2021-05-24 00:22:40|14163.29|14043.29|14185.15|14065.15|14185.15|14065.15|14163.29|14043.29|10
1621815770000|2021-05-24 00:22:50|14186.44|14066.44|14189.86|14069.86|14189.86|14069.86|14184.85|14064.85|10
1621815780000|2021-05-24 00:23:00|14190.67|14070.67|14195.08|14075.08|14195.08|14075.08|14190.25|14070.25|10
1621815790000|2021-05-24 00:23:10|14195.47|14075.47|14196.3|14076.3|14198.38|14078.38|14195.27|14075.27|10
1621815800000|2021-05-24 00:23:20|14194.98|14074.98|14182.82|14062.82|14194.98|14074.98|14182.82|14062.82|10
1621815810000|2021-05-24 00:23:30|14182.64|14062.64|14186.63|14066.63|14186.63|14066.63|14181.82|14061.82|10
1621815820000|2021-05-24 00:23:40|14187.08|14067.08|14183.69|14063.69|14187.63|14067.63|14183.69|14063.69|10
1621815830000|2021-05-24 00:23:50|14182.03|14062.03|14177.49|14057.49|14182.03|14062.03|14177.49|14057.49|10
1621815840000|2021-05-24 00:24:00|14178.17|14058.17|14174.87|14054.87|14179.36|14059.36|14174.87|14054.87|10
1621815850000|2021-05-24 00:24:10|14174.58|14054.58|14163.85|14043.85|14174.58|14054.58|14163.85|14043.85|10
1621815860000|2021-05-24 00:24:20|14163.16|14043.16|14150.76|14030.76|14163.16|14043.16|14150.76|14030.76|10
1621815870000|2021-05-24 00:24:30|14151.61|14031.61|14145.84|14025.84|14151.61|14031.61|14145.84|14025.84|10
1621815880000|2021-05-24 00:24:40|14146.32|14026.32|14147.51|14027.51|14149.42|14029.42|14146.32|14026.32|10
1621815890000|2021-05-24 00:24:50|14148.05|14028.05|14148.04|14028.04|14148.91|14028.91|14147.25|14027.25|10
1621815900000|2021-05-24 00:25:00|14147.91|14027.91|14135.48|14015.48|14147.91|14027.91|14135.45|14015.45|10
1621815910000|2021-05-24 00:25:10|14133.58|14013.58|14122.59|14002.59|14133.58|14013.58|14122.59|14002.59|10
1621815920000|2021-05-24 00:25:20|14119.73|13999.73|14112.38|13992.38|14120.03|14000.03|14112.38|13992.38|10
1621815930000|2021-05-24 00:25:30|14109.95|13989.95|14107.32|13987.32|14109.95|13989.95|14106.74|13986.74|10
1621815940000|2021-05-24 00:25:40|14107.17|13987.17|14100.92|13980.92|14107.17|13987.17|14099.87|13979.87|10
1621815950000|2021-05-24 00:25:50|14100.79|13980.79|14102.13|13982.13|14103.24|13983.24|14100.67|13980.67|10
1621815960000|2021-05-24 00:26:00|14101.91|13981.91|14127.13|14007.13|14127.13|14007.13|14101.91|13981.91|10
1621815970000|2021-05-24 00:26:10|14129.76|14009.76|14158.81|14038.81|14158.81|14038.81|14129.76|14009.76|10
1621815980000|2021-05-24 00:26:20|14158.02|14038.02|14159.6|14039.6|14159.6|14039.6|14154.68|14034.68|10
1621815990000|2021-05-24 00:26:30|14159.06|14039.06|14159.1|14039.1|14161.32|14041.32|14159.06|14039.06|10
1621816000000|2021-05-24 00:26:40|14158.34|14038.34|14156.85|14036.85|14162.03|14042.03|14156.85|14036.85|10
1621816010000|2021-05-24 00:26:50|14157.86|14037.86|14155.62|14035.62|14158.57|14038.57|14155.62|14035.62|9
1621816020000|2021-05-24 00:27:00|14155.63|14035.63|14170.85|14050.85|14170.85|14050.85|14154.9|14034.9|10
1621816030000|2021-05-24 00:27:10|14170.59|14050.59|14167.78|14047.78|14174.05|14054.05|14167.78|14047.78|10
1621816040000|2021-05-24 00:27:20|14168.01|14048.01|14150.91|14030.91|14168.01|14048.01|14150.91|14030.91|10
1621816050000|2021-05-24 00:27:30|14148.67|14028.67|14135.4|14015.4|14148.73|14028.73|14135.4|14015.4|10
1621816060000|2021-05-24 00:27:40|14135.02|14015.02|14120.04|14000.04|14135.39|14015.39|14120.04|14000.04|10
1621816070000|2021-05-24 00:27:50|14117.37|13997.37|14113.49|13993.49|14117.37|13997.37|14111.63|13991.63|10
1621816080000|2021-05-24 00:28:00|14113.39|13993.39|14106.54|13986.54|14113.39|13993.39|14106.54|13986.54|10
1621816090000|2021-05-24 00:28:10|14105.28|13985.28|14105.06|13985.06|14105.66|13985.66|14104.04|13984.04|10
1621816100000|2021-05-24 00:28:20|14104.65|13984.65|14102.73|13982.73|14105.75|13985.75|14101.33|13981.33|10
1621816110000|2021-05-24 00:28:30|14101.33|13981.33|14096.02|13976.02|14101.33|13981.33|14095.75|13975.75|10
1621816120000|2021-05-24 00:28:40|14095.53|13975.53|14102.61|13982.61|14102.61|13982.61|14095.53|13975.53|10
1621816130000|2021-05-24 00:28:50|14102.69|13982.69|14105.63|13985.63|14105.63|13985.63|14102.56|13982.56|10
1621816140000|2021-05-24 00:29:00|14106.23|13986.23|14103.42|13983.42|14106.23|13986.23|14102.15|13982.15|10
1621816150000|2021-05-24 00:29:10|14103.26|13983.26|14107.9|13987.9|14107.9|13987.9|14103.26|13983.26|10
1621816160000|2021-05-24 00:29:20|14109.26|13989.26|14108.34|13988.34|14109.53|13989.53|14107.48|13987.48|10
1621816170000|2021-05-24 00:29:30|14108.23|13988.23|14112.05|13992.05|14112.5|13992.5|14108.23|13988.23|10
1621816180000|2021-05-24 00:29:40|14114.44|13994.44|14140.55|14020.55|14140.55|14020.55|14114.44|13994.44|10
1621816190000|2021-05-24 00:29:50|14139.92|14019.92|14149.15|14029.15|14149.15|14029.15|14139.92|14019.92|10
1621816200000|2021-05-24 00:30:00|14150.02|14030.02|14144.6|14024.6|14150.99|14030.99|14144.6|14024.6|10
1621816210000|2021-05-24 00:30:10|14141.2|14021.2|14128.05|14008.05|14141.2|14021.2|14128.05|14008.05|10
1621816220000|2021-05-24 00:30:20|14127.72|14007.72|14121.89|14001.89|14127.72|14007.72|14121.89|14001.89|10
1621816230000|2021-05-24 00:30:30|14119.9|13999.9|14103.22|13983.22|14119.9|13999.9|14103.22|13983.22|10
1621816240000|2021-05-24 00:30:40|14101.3|13981.3|14087.19|13967.19|14104.51|13984.51|14087.19|13967.19|10
1621816250000|2021-05-24 00:30:50|14085.98|13965.98|14081.96|13961.96|14085.98|13965.98|14081.96|13961.96|10
1621816260000|2021-05-24 00:31:00|14081.65|13961.65|14081.8|13961.8|14084.13|13964.13|14081.62|13961.62|9
1621816270000|2021-05-24 00:31:10|14080.02|13960.02|14069.91|13949.91|14080.02|13960.02|14069.91|13949.91|10
1621816280000|2021-05-24 00:31:20|14070.13|13950.13|14057.52|13937.52|14071.25|13951.25|14057.52|13937.52|10
1621816290000|2021-05-24 00:31:30|14057.21|13937.21|14038.39|13918.39|14057.21|13937.21|14038.39|13918.39|10
1621816300000|2021-05-24 00:31:40|14037.27|13917.27|14032.35|13912.35|14037.27|13917.27|14032.13|13912.13|10
1621816310000|2021-05-24 00:31:50|14031.25|13911.25|14032.98|13912.98|14032.98|13912.98|14030.55|13910.55|10
1621816320000|2021-05-24 00:32:00|14032.16|13912.16|14034.14|13914.14|14034.52|13914.52|14031.45|13911.45|10
1621816330000|2021-05-24 00:32:10|14035.05|13915.05|14026.26|13906.26|14035.05|13915.05|14025.68|13905.68|10
1621816340000|2021-05-24 00:32:20|14023.82|13903.82|14019.88|13899.88|14025.25|13905.25|14019.88|13899.88|10
1621816350000|2021-05-24 00:32:30|14018.88|13898.88|14015.1|13895.1|14018.88|13898.88|14012.5|13892.5|10
1621816360000|2021-05-24 00:32:40|14014.36|13894.36|14021.8|13901.8|14021.8|13901.8|14014.36|13894.36|10
1621816370000|2021-05-24 00:32:50|14021.36|13901.36|14021.61|13901.61|14021.61|13901.61|14018.75|13898.75|10
1621816380000|2021-05-24 00:33:00|14020.8|13900.8|14031.79|13911.79|14031.79|13911.79|14020.2|13900.2|10
1621816390000|2021-05-24 00:33:10|14031.34|13911.34|14052.95|13932.95|14052.95|13932.95|14031.26|13911.26|10
1621816400000|2021-05-24 00:33:20|14052.08|13932.08|14044.24|13924.24|14052.71|13932.71|14044.24|13924.24|10
1621816410000|2021-05-24 00:33:30|14041.41|13921.41|14042.74|13922.74|14042.74|13922.74|14038.15|13918.15|10
1621816420000|2021-05-24 00:33:40|14042.82|13922.82|14041.41|13921.41|14042.82|13922.82|14038.72|13918.72|10
1621816430000|2021-05-24 00:33:50|14042.38|13922.38|14042.13|13922.13|14042.55|13922.55|14037.1|13917.1|10
1621816440000|2021-05-24 00:34:00|14042.98|13922.98|14043.88|13923.88|14045.7|13925.7|14040.92|13920.92|10
1621816450000|2021-05-24 00:34:10|14043.29|13923.29|14036.43|13916.43|14043.46|13923.46|14033.66|13913.66|10
1621816460000|2021-05-24 00:34:20|14034.86|13914.86|14021.3|13901.3|14034.86|13914.86|14021.3|13901.3|10
1621816470000|2021-05-24 00:34:30|14019.73|13899.73|14013.43|13893.43|14019.73|13899.73|14011.71|13891.71|10
1621816480000|2021-05-24 00:34:40|14013.75|13893.75|14009.86|13889.86|14014.02|13894.02|14009.86|13889.86|10
1621816490000|2021-05-24 00:34:50|14008.39|13888.39|14009.54|13889.54|14010.26|13890.26|14005.58|13885.58|10
1621816500000|2021-05-24 00:35:00|14009.39|13889.39|14019.23|13899.23|14019.23|13899.23|14009.39|13889.39|10
1621816510000|2021-05-24 00:35:10|14018.61|13898.61|14012.55|13892.55|14019.51|13899.51|14012.55|13892.55|10
1621816520000|2021-05-24 00:35:20|14012.08|13892.08|14010.44|13890.44|14012.08|13892.08|14010.24|13890.24|10
1621816530000|2021-05-24 00:35:30|14010.9|13890.9|14000.71|13880.71|14010.9|13890.9|14000.71|13880.71|9
1621816540000|2021-05-24 00:35:40|14000.34|13880.34|13994.77|13874.77|14000.59|13880.59|13994.77|13874.77|10
1621816550000|2021-05-24 00:35:50|13992.08|13872.08|13986.06|13866.06|13992.08|13872.08|13986.06|13866.06|10
1621816560000|2021-05-24 00:36:00|13984.73|13864.73|13979.63|13859.63|13985.83|13865.83|13979.63|13859.63|10
1621816570000|2021-05-24 00:36:10|13978.84|13858.84|13973.46|13853.46|13980.01|13860.01|13973.46|13853.46|10
1621816580000|2021-05-24 00:36:20|13973.36|13853.36|13974.74|13854.74|13974.75|13854.75|13971.15|13851.15|10
1621816590000|2021-05-24 00:36:30|13975.24|13855.24|13971.64|13851.64|13975.9|13855.9|13971.64|13851.64|10
1621816600000|2021-05-24 00:36:40|13970.01|13850.01|13950.77|13830.77|13970.01|13850.01|13950.77|13830.77|10
1621816610000|2021-05-24 00:36:50|13949.99|13829.99|13935.4|13815.4|13949.99|13829.99|13935.4|13815.4|10
1621816620000|2021-05-24 00:37:00|13933.83|13813.83|13924.1|13804.1|13933.83|13813.83|13921.88|13801.88|10
1621816630000|2021-05-24 00:37:10|13923.39|13803.39|13919.93|13799.93|13923.39|13803.39|13918.18|13798.18|10
1621816640000|2021-05-24 00:37:20|13919.6|13799.6|13919.07|13799.07|13923.07|13803.07|13919.07|13799.07|10
1621816650000|2021-05-24 00:37:30|13916.22|13796.22|13909.73|13789.73|13916.22|13796.22|13909.73|13789.73|10
1621816660000|2021-05-24 00:37:40|13908.59|13788.59|13902.57|13782.57|13908.59|13788.59|13902.57|13782.57|10
1621816670000|2021-05-24 00:37:50|13901.6|13781.6|13902.64|13782.64|13902.88|13782.88|13898.18|13778.18|10
1621816680000|2021-05-24 00:38:00|13903.13|13783.13|13908.17|13788.17|13908.17|13788.17|13901.81|13781.81|10
1621816690000|2021-05-24 00:38:10|13907.64|13787.64|13912.84|13792.84|13915.19|13795.19|13907.64|13787.64|10
1621816700000|2021-05-24 00:38:20|13913.42|13793.42|13918.97|13798.97|13923.94|13803.94|13913.42|13793.42|10
1621816710000|2021-05-24 00:38:30|13919.57|13799.57|13913.85|13793.85|13920.28|13800.28|13913.85|13793.85|10
1621816720000|2021-05-24 00:38:40|13914.6|13794.6|13909.46|13789.46|13914.6|13794.6|13909.46|13789.46|10
1621816730000|2021-05-24 00:38:50|13908.47|13788.47|13909.27|13789.27|13909.34|13789.34|13907.35|13787.35|10
1621816740000|2021-05-24 00:39:00|13909.31|13789.31|13916.15|13796.15|13916.15|13796.15|13909.16|13789.16|10
1621816750000|2021-05-24 00:39:10|13919.86|13799.86|13926.41|13806.41|13926.41|13806.41|13919.26|13799.26|10
1621816760000|2021-05-24 00:39:20|13927.01|13807.01|13928.77|13808.77|13929.08|13809.08|13927.01|13807.01|10
1621816770000|2021-05-24 00:39:30|13925.11|13805.11|13918.4|13798.4|13925.11|13805.11|13918.4|13798.4|10
1621816780000|2021-05-24 00:39:40|13917.13|13797.13|13912.62|13792.62|13917.13|13797.13|13911.55|13791.55|9
1621816790000|2021-05-24 00:39:50|13913.18|13793.18|13921.3|13801.3|13921.3|13801.3|13912.56|13792.56|10
1621816800000|2021-05-24 00:40:00|13921.94|13801.94|13937.13|13817.13|13937.13|13817.13|13921.45|13801.45|10
1621816810000|2021-05-24 00:40:10|13938.96|13818.96|13947.06|13827.06|13947.9|13827.9|13938.96|13818.96|10
1621816820000|2021-05-24 00:40:20|13948.69|13828.69|13953.34|13833.34|13953.34|13833.34|13948.69|13828.69|10
1621816830000|2021-05-24 00:40:30|13953.49|13833.49|13947.13|13827.13|13953.49|13833.49|13947.13|13827.13|10
1621816840000|2021-05-24 00:40:40|13947.64|13827.64|13947.15|13827.15|13948.77|13828.77|13946.87|13826.87|10
1621816850000|2021-05-24 00:40:50|13946.9|13826.9|13943.13|13823.13|13946.9|13826.9|13942.74|13822.74|10
1621816860000|2021-05-24 00:41:00|13944.62|13824.62|13933.54|13813.54|13944.62|13824.62|13933.54|13813.54|10
1621816870000|2021-05-24 00:41:10|13933.2|13813.2|13922.79|13802.79|13933.2|13813.2|13922.77|13802.77|10
1621816880000|2021-05-24 00:41:20|13923.07|13803.07|13881.25|13761.25|13923.07|13803.07|13881.25|13761.25|10
1621816890000|2021-05-24 00:41:30|13878.13|13758.13|13860.91|13740.91|13878.13|13758.13|13860.91|13740.91|10
1621816900000|2021-05-24 00:41:40|13859|13739|13845.47|13725.47|13859.41|13739.41|13845.47|13725.47|10
1621816910000|2021-05-24 00:41:50|13844.16|13724.16|13830.84|13710.84|13844.16|13724.16|13830.84|13710.84|10
1621816920000|2021-05-24 00:42:00|13828.4|13708.4|13801.23|13681.23|13828.4|13708.4|13801.23|13681.23|10
1621816930000|2021-05-24 00:42:10|13800.56|13680.56|13785.83|13665.83|13800.56|13680.56|13785.83|13665.83|10
1621816940000|2021-05-24 00:42:20|13784.58|13664.58|13805.58|13685.58|13805.58|13685.58|13784.38|13664.38|10
1621816950000|2021-05-24 00:42:30|13806.17|13686.17|13820.67|13700.67|13820.67|13700.67|13806.17|13686.17|10
1621816960000|2021-05-24 00:42:40|13822.56|13702.56|13828.58|13708.58|13829.75|13709.75|13822.56|13702.56|10
1621816970000|2021-05-24 00:42:50|13828.35|13708.35|13829.53|13709.53|13829.53|13709.53|13826.76|13706.76|10
1621816980000|2021-05-24 00:43:00|13829.93|13709.93|13830.64|13710.64|13831.48|13711.48|13829.03|13709.03|10
1621816990000|2021-05-24 00:43:10|13831.15|13711.15|13831.66|13711.66|13831.76|13711.76|13830.53|13710.53|10
1621817000000|2021-05-24 00:43:20|13831.47|13711.47|13823.35|13703.35|13831.47|13711.47|13823.04|13703.04|10
1621817010000|2021-05-24 00:43:30|13822.64|13702.64|13824.82|13704.82|13826.28|13706.28|13821.91|13701.91|10
1621817020000|2021-05-24 00:43:40|13823.99|13703.99|13818.46|13698.46|13824.77|13704.77|13818.46|13698.46|10
1621817030000|2021-05-24 00:43:50|13816.77|13696.77|13793.67|13673.67|13816.77|13696.77|13793.38|13673.38|10
1621817040000|2021-05-24 00:44:00|13792.65|13672.65|13798.93|13678.93|13798.93|13678.93|13792.65|13672.65|10
1621817050000|2021-05-24 00:44:10|13799.03|13679.03|13798.1|13678.1|13801.33|13681.33|13797.93|13677.93|10
1621817060000|2021-05-24 00:44:20|13796.41|13676.41|13791.55|13671.55|13796.41|13676.41|13791.55|13671.55|9
1621817070000|2021-05-24 00:44:30|13790.76|13670.76|13789.14|13669.14|13791.1|13671.1|13789.14|13669.14|10
1621817080000|2021-05-24 00:44:40|13788.16|13668.16|13789.27|13669.27|13790.91|13670.91|13786.89|13666.89|10
1621817090000|2021-05-24 00:44:50|13789.33|13669.33|13790.58|13670.58|13792.26|13672.26|13789.33|13669.33|10
1621817100000|2021-05-24 00:45:00|13791.14|13671.14|13811.6|13691.6|13811.6|13691.6|13791.14|13671.14|10
1621817110000|2021-05-24 00:45:10|13814.25|13694.25|13839.85|13719.85|13839.85|13719.85|13814.25|13694.25|10
1621817120000|2021-05-24 00:45:20|13838.53|13718.53|13828.64|13708.64|13841.76|13721.76|13828.64|13708.64|10
1621817130000|2021-05-24 00:45:30|13828.31|13708.31|13829.42|13709.42|13831.19|13711.19|13827.23|13707.23|10
1621817140000|2021-05-24 00:45:40|13831.22|13711.22|13837.15|13717.15|13837.15|13717.15|13830.88|13710.88|10
1621817150000|2021-05-24 00:45:50|13838.8|13718.8|13846.91|13726.91|13848.41|13728.41|13838.8|13718.8|10
1621817160000|2021-05-24 00:46:00|13846.67|13726.67|13849.13|13729.13|13849.33|13729.33|13846.67|13726.67|10
1621817170000|2021-05-24 00:46:10|13851.62|13731.62|13864.13|13744.13|13864.13|13744.13|13851.62|13731.62|10
1621817180000|2021-05-24 00:46:20|13862.71|13742.71|13867.68|13747.68|13868.52|13748.52|13862.71|13742.71|10
1621817190000|2021-05-24 00:46:30|13866.64|13746.64|13878.01|13758.01|13878.31|13758.31|13866.64|13746.64|10
1621817200000|2021-05-24 00:46:40|13880.35|13760.35|13889.39|13769.39|13889.39|13769.39|13880.35|13760.35|10
1621817210000|2021-05-24 00:46:50|13890.81|13770.81|13912.33|13792.33|13912.33|13792.33|13890.81|13770.81|10
1621817220000|2021-05-24 00:47:00|13912.5|13792.5|13920.91|13800.91|13921.55|13801.55|13912.5|13792.5|10
1621817230000|2021-05-24 00:47:10|13924.36|13804.36|13919.4|13799.4|13924.39|13804.39|13919.4|13799.4|10
1621817240000|2021-05-24 00:47:20|13918.99|13798.99|13912.62|13792.62|13919.68|13799.68|13912.62|13792.62|10
1621817250000|2021-05-24 00:47:30|13912.31|13792.31|13886.45|13766.45|13912.31|13792.31|13886.45|13766.45|10
1621817260000|2021-05-24 00:47:40|13885.29|13765.29|13874.76|13754.76|13885.29|13765.29|13874.76|13754.76|10
1621817270000|2021-05-24 00:47:50|13874.14|13754.14|13884.22|13764.22|13884.41|13764.41|13874.14|13754.14|10
1621817280000|2021-05-24 00:48:00|13883.26|13763.26|13910.6|13790.6|13910.6|13790.6|13883.26|13763.26|10
1621817290000|2021-05-24 00:48:10|13913.44|13793.44|13930.24|13810.24|13930.24|13810.24|13913.44|13793.44|10
1621817300000|2021-05-24 00:48:20|13932.4|13812.4|13932.57|13812.57|13933.28|13813.28|13931.67|13811.67|10
1621817310000|2021-05-24 00:48:30|13931.76|13811.76|13921.13|13801.13|13933.46|13813.46|13921.13|13801.13|10
1621817320000|2021-05-24 00:48:40|13921.49|13801.49|13919.73|13799.73|13921.58|13801.58|13919.28|13799.28|10
1621817330000|2021-05-24 00:48:50|13919.7|13799.7|13919.95|13799.95|13919.95|13799.95|13917.94|13797.94|10
1621817340000|2021-05-24 00:49:00|13920.8|13800.8|13922.04|13802.04|13922.92|13802.92|13920.8|13800.8|10
1621817350000|2021-05-24 00:49:10|13921.24|13801.24|13926.77|13806.77|13926.77|13806.77|13921.04|13801.04|10
1621817360000|2021-05-24 00:49:20|13930.17|13810.17|13932.49|13812.49|13932.49|13812.49|13930.17|13810.17|10
1621817370000|2021-05-24 00:49:30|13931.67|13811.67|13932.69|13812.69|13932.69|13812.69|13930.48|13810.48|10
1621817380000|2021-05-24 00:49:40|13934.99|13814.99|13936.71|13816.71|13936.79|13816.79|13934.44|13814.44|10
1621817390000|2021-05-24 00:49:50|13937.18|13817.18|13937.45|13817.45|13939.4|13819.4|13937.18|13817.18|9
1621817400000|2021-05-24 00:50:00|13936.91|13816.91|13936.24|13816.24|13936.91|13816.91|13934.42|13814.42|10
1621817410000|2021-05-24 00:50:10|13936.36|13816.36|13939.97|13819.97|13939.97|13819.97|13935.38|13815.38|10
1621817420000|2021-05-24 00:50:20|13940.14|13820.14|13937.67|13817.67|13941.94|13821.94|13937.67|13817.67|10
1621817430000|2021-05-24 00:50:30|13937.41|13817.41|13932.82|13812.82|13937.94|13817.94|13932.82|13812.82|10
1621817440000|2021-05-24 00:50:40|13931.98|13811.98|13928.14|13808.14|13931.98|13811.98|13927.9|13807.9|10
1621817450000|2021-05-24 00:50:50|13926.94|13806.94|13920.08|13800.08|13926.94|13806.94|13920.08|13800.08|10
1621817460000|2021-05-24 00:51:00|13917.28|13797.28|13892.44|13772.44|13917.28|13797.28|13892.44|13772.44|10
1621817470000|2021-05-24 00:51:10|13889.11|13769.11|13880.69|13760.69|13889.11|13769.11|13880.55|13760.55|10
1621817480000|2021-05-24 00:51:20|13881.09|13761.09|13867.17|13747.17|13881.09|13761.09|13867.17|13747.17|10
1621817490000|2021-05-24 00:51:30|13864.65|13744.65|13843.84|13723.84|13864.65|13744.65|13843.84|13723.84|10
1621817500000|2021-05-24 00:51:40|13840.53|13720.53|13838.73|13718.73|13840.53|13720.53|13837.24|13717.24|9
1621817510000|2021-05-24 00:51:50|13839.99|13719.99|13847.88|13727.88|13847.88|13727.88|13839.56|13719.56|10
1621817520000|2021-05-24 00:52:00|13849.95|13729.95|13876.19|13756.19|13876.19|13756.19|13849.95|13729.95|10
1621817530000|2021-05-24 00:52:10|13876.74|13756.74|13885.26|13765.26|13885.26|13765.26|13876.74|13756.74|10
1621817540000|2021-05-24 00:52:20|13886.42|13766.42|13890.38|13770.38|13890.38|13770.38|13886.42|13766.42|10
1621817550000|2021-05-24 00:52:30|13891.03|13771.03|13907.05|13787.05|13907.05|13787.05|13891.03|13771.03|10
1621817560000|2021-05-24 00:52:40|13911.22|13791.22|13909.73|13789.73|13914.22|13794.22|13909.73|13789.73|10
1621817570000|2021-05-24 00:52:50|13908.75|13788.75|13901.89|13781.89|13909.32|13789.32|13901.89|13781.89|10
1621817580000|2021-05-24 00:53:00|13901.48|13781.48|13889.6|13769.6|13901.48|13781.48|13889.6|13769.6|10
1621817590000|2021-05-24 00:53:10|13890.24|13770.24|13893.61|13773.61|13893.61|13773.61|13889.9|13769.9|10
1621817600000|2021-05-24 00:53:20|13896.72|13776.72|13896.77|13776.77|13902.31|13782.31|13896.72|13776.72|10
1621817610000|2021-05-24 00:53:30|13897.18|13777.18|13880.58|13760.58|13897.18|13777.18|13880.58|13760.58|10
1621817620000|2021-05-24 00:53:40|13878.09|13758.09|13862.57|13742.57|13878.09|13758.09|13862.57|13742.57|10
1621817630000|2021-05-24 00:53:50|13862.96|13742.96|13856.29|13736.29|13862.96|13742.96|13856.29|13736.29|10
1621817640000|2021-05-24 00:54:00|13854.54|13734.54|13847.5|13727.5|13854.54|13734.54|13847.5|13727.5|10
1621817650000|2021-05-24 00:54:10|13846.61|13726.61|13844.56|13724.56|13847.17|13727.17|13844.56|13724.56|10
1621817660000|2021-05-24 00:54:20|13846.54|13726.54|13843.52|13723.52|13848.2|13728.2|13843.52|13723.52|10
1621817670000|2021-05-24 00:54:30|13842.46|13722.46|13832.85|13712.85|13843.09|13723.09|13832.85|13712.85|9
1621817680000|2021-05-24 00:54:40|13831.17|13711.17|13827.86|13707.86|13831.17|13711.17|13827.48|13707.48|10
1621817690000|2021-05-24 00:54:50|13829.68|13709.68|13819.16|13699.16|13829.68|13709.68|13819.16|13699.16|10
1621817700000|2021-05-24 00:55:00|13819.06|13699.06|13795.58|13675.58|13819.06|13699.06|13795.58|13675.58|10
1621817710000|2021-05-24 00:55:10|13793.57|13673.57|13795.57|13675.57|13796.45|13676.45|13792.94|13672.94|10
1621817720000|2021-05-24 00:55:20|13798.41|13678.41|13788.67|13668.67|13798.41|13678.41|13788.67|13668.67|10
1621817730000|2021-05-24 00:55:30|13787.84|13667.84|13787.74|13667.74|13788.96|13668.96|13787.14|13667.14|10
1621817740000|2021-05-24 00:55:40|13787.32|13667.32|13791.58|13671.58|13791.58|13671.58|13786.61|13666.61|10
1621817750000|2021-05-24 00:55:50|13792.89|13672.89|13803.24|13683.24|13803.59|13683.59|13792.89|13672.89|10
1621817760000|2021-05-24 00:56:00|13802.43|13682.43|13807.52|13687.52|13812.73|13692.73|13801.34|13681.34|10
1621817770000|2021-05-24 00:56:10|13809.87|13689.87|13821.05|13701.05|13822.64|13702.64|13809.87|13689.87|10
1621817780000|2021-05-24 00:56:20|13822.84|13702.84|13838.11|13718.11|13838.11|13718.11|13822.84|13702.84|10
1621817790000|2021-05-24 00:56:30|13839.57|13719.57|13830.9|13710.9|13840.62|13720.62|13830.9|13710.9|10
1621817800000|2021-05-24 00:56:40|13828.44|13708.44|13820.78|13700.78|13828.67|13708.67|13820.78|13700.78|10
1621817810000|2021-05-24 00:56:50|13820.45|13700.45|13819.15|13699.15|13822|13702|13818.41|13698.41|10
1621817820000|2021-05-24 00:57:00|13817.9|13697.9|13808.01|13688.01|13817.92|13697.92|13808.01|13688.01|10
1621817830000|2021-05-24 00:57:10|13806.76|13686.76|13809.57|13689.57|13809.57|13689.57|13806.76|13686.76|10
1621817840000|2021-05-24 00:57:20|13809.79|13689.79|13788.37|13668.37|13809.79|13689.79|13788.37|13668.37|10
1621817850000|2021-05-24 00:57:30|13787.03|13667.03|13777.49|13657.49|13787.03|13667.03|13777.49|13657.49|10
1621817860000|2021-05-24 00:57:40|13776.27|13656.27|13773.93|13653.93|13776.27|13656.27|13771.05|13651.05|10
1621817870000|2021-05-24 00:57:50|13773.73|13653.73|13777.51|13657.51|13777.51|13657.51|13773.73|13653.73|10
1621817880000|2021-05-24 00:58:00|13776.95|13656.95|13774.96|13654.96|13778.6|13658.6|13774.96|13654.96|10
1621817890000|2021-05-24 00:58:10|13771.73|13651.73|13770.53|13650.53|13772.33|13652.33|13767.51|13647.51|10
1621817900000|2021-05-24 00:58:20|13770.11|13650.11|13772.43|13652.43|13772.43|13652.43|13769.05|13649.05|10
1621817910000|2021-05-24 00:58:30|13773.92|13653.92|13779.96|13659.96|13780.49|13660.49|13773.41|13653.41|10
1621817920000|2021-05-24 00:58:40|13782.09|13662.09|13781.4|13661.4|13782.09|13662.09|13778.97|13658.97|10
1621817930000|2021-05-24 00:58:50|13782.01|13662.01|13786.51|13666.51|13786.51|13666.51|13782.01|13662.01|10
1621817940000|2021-05-24 00:59:00|13787.17|13667.17|13790.05|13670.05|13790.05|13670.05|13787.14|13667.14|10
1621817950000|2021-05-24 00:59:10|13790.88|13670.88|13814.71|13694.71|13814.71|13694.71|13790.88|13670.88|10
1621817960000|2021-05-24 00:59:20|13815.57|13695.57|13828.05|13708.05|13828.05|13708.05|13815.57|13695.57|10
1621817970000|2021-05-24 00:59:30|13829.27|13709.27|13835.75|13715.75|13835.99|13715.99|13829.27|13709.27|10
1621817980000|2021-05-24 00:59:40|13832|13712|13829.07|13709.07|13832|13712|13824.95|13704.95|10
1621817990000|2021-05-24 00:59:50|13829.79|13709.79|13838.38|13718.38|13838.38|13718.38|13829.79|13709.79|10
1621818000000|2021-05-24 01:00:00|13839.43|13719.43|13860.56|13740.56|13860.56|13740.56|13839.43|13719.43|10
1621818010000|2021-05-24 01:00:10|13861.64|13741.64|13866.86|13746.86|13866.86|13746.86|13861.64|13741.64|10
1621818020000|2021-05-24 01:00:20|13868.74|13748.74|13871.4|13751.4|13871.4|13751.4|13868.74|13748.74|10
1621818030000|2021-05-24 01:00:30|13873.73|13753.73|13879.62|13759.62|13881.11|13761.11|13872.9|13752.9|10
1621818040000|2021-05-24 01:00:40|13878.28|13758.28|13878.97|13758.97|13878.97|13758.97|13875.91|13755.91|10
1621818050000|2021-05-24 01:00:50|13881.02|13761.02|13887.64|13767.64|13887.64|13767.64|13881.02|13761.02|10
1621818060000|2021-05-24 01:01:00|13889.77|13769.77|13898.4|13778.4|13898.4|13778.4|13889.77|13769.77|10
1621818070000|2021-05-24 01:01:10|13897.25|13777.25|13896.57|13776.57|13897.29|13777.29|13896.24|13776.24|10
1621818080000|2021-05-24 01:01:20|13894.97|13774.97|13890.84|13770.84|13894.97|13774.97|13890.84|13770.84|10
1621818090000|2021-05-24 01:01:30|13891.19|13771.19|13869.06|13749.06|13891.19|13771.19|13869.06|13749.06|10
1621818100000|2021-05-24 01:01:40|13864.04|13744.04|13834.63|13714.63|13864.04|13744.04|13834.63|13714.63|10
1621818110000|2021-05-24 01:01:50|13826.09|13706.09|13828.12|13708.12|13828.72|13708.72|13823.11|13703.11|9
1621818120000|2021-05-24 01:02:00|13829.03|13709.03|13812.06|13692.06|13829.03|13709.03|13812.06|13692.06|10
1621818130000|2021-05-24 01:02:10|13809.8|13689.8|13797.57|13677.57|13809.8|13689.8|13796.98|13676.98|10
1621818140000|2021-05-24 01:02:20|13796.23|13676.23|13787.13|13667.13|13796.23|13676.23|13787.13|13667.13|10
1621818150000|2021-05-24 01:02:30|13785.69|13665.69|13777.53|13657.53|13785.69|13665.69|13777.53|13657.53|10
1621818160000|2021-05-24 01:02:40|13776.09|13656.09|13764.73|13644.73|13776.09|13656.09|13764.73|13644.73|10
1621818170000|2021-05-24 01:02:50|13763.52|13643.52|13758.47|13638.47|13764.15|13644.15|13758.47|13638.47|10
1621818180000|2021-05-24 01:03:00|13754.98|13634.98|13754.32|13634.32|13755.48|13635.48|13753.81|13633.81|10
1621818190000|2021-05-24 01:03:10|13751.69|13631.69|13738.62|13618.62|13751.69|13631.69|13738.62|13618.62|10
1621818200000|2021-05-24 01:03:20|13735.05|13615.05|13706.17|13586.17|13735.05|13615.05|13701.68|13581.68|10
1621818210000|2021-05-24 01:03:30|13704.99|13584.99|13713.81|13593.81|13714.82|13594.82|13704.34|13584.34|10
1621818220000|2021-05-24 01:03:40|13712.85|13592.85|13712.1|13592.1|13712.85|13592.85|13711.5|13591.5|9
1621818230000|2021-05-24 01:03:50|13711.04|13591.04|13702.92|13582.92|13711.04|13591.04|13702.92|13582.92|10
1621818240000|2021-05-24 01:04:00|13700.33|13580.33|13705.55|13585.55|13705.55|13585.55|13698.03|13578.03|10
1621818250000|2021-05-24 01:04:10|13706.47|13586.47|13710.11|13590.11|13710.11|13590.11|13705.69|13585.69|10
1621818260000|2021-05-24 01:04:20|13713.58|13593.58|13729.24|13609.24|13729.24|13609.24|13713.58|13593.58|10
1621818270000|2021-05-24 01:04:30|13731.31|13611.31|13731.34|13611.34|13732.63|13612.63|13729.23|13609.23|10
1621818280000|2021-05-24 01:04:40|13730.06|13610.06|13727.65|13607.65|13730.13|13610.13|13727.2|13607.2|10
1621818290000|2021-05-24 01:04:50|13727.84|13607.84|13712.23|13592.23|13727.84|13607.84|13711.85|13591.85|10
1621818300000|2021-05-24 01:05:00|13713.17|13593.17|13724.27|13604.27|13724.27|13604.27|13712.74|13592.74|10
1621818310000|2021-05-24 01:05:10|13727.32|13607.32|13728.31|13608.31|13731.04|13611.04|13727.32|13607.32|10
1621818320000|2021-05-24 01:05:20|13730.41|13610.41|13741.15|13621.15|13741.15|13621.15|13730.41|13610.41|10
1621818330000|2021-05-24 01:05:30|13745.28|13625.28|13758.24|13638.24|13758.39|13638.39|13745.28|13625.28|10
1621818340000|2021-05-24 01:05:40|13758.83|13638.83|13758.66|13638.66|13759.63|13639.63|13758.3|13638.3|10
1621818350000|2021-05-24 01:05:50|13759.5|13639.5|13766.1|13646.1|13766.1|13646.1|13759.5|13639.5|10
1621818360000|2021-05-24 01:06:00|13767.61|13647.61|13752.99|13632.99|13768.08|13648.08|13752.99|13632.99|10
1621818370000|2021-05-24 01:06:10|13749.52|13629.52|13741.63|13621.63|13750.02|13630.02|13741.63|13621.63|10
1621818380000|2021-05-24 01:06:20|13741.04|13621.04|13750.69|13630.69|13750.69|13630.69|13740.54|13620.54|10
1621818390000|2021-05-24 01:06:30|13753.04|13633.04|13768.46|13648.46|13769|13649|13753.04|13633.04|10
1621818400000|2021-05-24 01:06:40|13778.33|13658.33|13788.7|13668.7|13790.66|13670.66|13777.9|13657.9|10
1621818410000|2021-05-24 01:06:50|13790.89|13670.89|13791.76|13671.76|13793.01|13673.01|13790.89|13670.89|10
1621818420000|2021-05-24 01:07:00|13792.43|13672.43|13789.86|13669.86|13793.48|13673.48|13789.79|13669.79|10
1621818430000|2021-05-24 01:07:10|13788.07|13668.07|13778.47|13658.47|13788.07|13668.07|13778.27|13658.27|10
1621818440000|2021-05-24 01:07:20|13777.31|13657.31|13777.08|13657.08|13778.7|13658.7|13776.7|13656.7|10
1621818450000|2021-05-24 01:07:30|13775.74|13655.74|13780.91|13660.91|13780.91|13660.91|13775.74|13655.74|10
1621818460000|2021-05-24 01:07:40|13781.51|13661.51|13779.44|13659.44|13782.15|13662.15|13779.44|13659.44|10
1621818470000|2021-05-24 01:07:50|13779.33|13659.33|13782.26|13662.26|13782.31|13662.31|13779.33|13659.33|10
1621818480000|2021-05-24 01:08:00|13783.63|13663.63|13782.99|13662.99|13783.63|13663.63|13781.8|13661.8|10
1621818490000|2021-05-24 01:08:10|13787.55|13667.55|13794.46|13674.46|13795.27|13675.27|13787.55|13667.55|10
1621818500000|2021-05-24 01:08:20|13794.85|13674.85|13792.03|13672.03|13795.88|13675.88|13789.81|13669.81|10
1621818510000|2021-05-24 01:08:30|13792.88|13672.88|13784.93|13664.93|13794.19|13674.19|13784.93|13664.93|10
1621818520000|2021-05-24 01:08:40|13784.57|13664.57|13783.97|13663.97|13784.93|13664.93|13782.41|13662.41|10
1621818530000|2021-05-24 01:08:50|13785.17|13665.17|13790.84|13670.84|13791.46|13671.46|13785.17|13665.17|10
1621818540000|2021-05-24 01:09:00|13791.78|13671.78|13799.8|13679.8|13800.25|13680.25|13791.78|13671.78|10
1621818550000|2021-05-24 01:09:10|13800.45|13680.45|13805.13|13685.13|13805.13|13685.13|13800.45|13680.45|10
1621818560000|2021-05-24 01:09:20|13805.95|13685.95|13804.76|13684.76|13806.01|13686.01|13804.49|13684.49|10
1621818570000|2021-05-24 01:09:30|13804.63|13684.63|13803.86|13683.86|13804.72|13684.72|13803.34|13683.34|10
1621818580000|2021-05-24 01:09:40|13803.57|13683.57|13801.92|13681.92|13803.73|13683.73|13801.92|13681.92|9
1621818590000|2021-05-24 01:09:50|13802.67|13682.67|13806.15|13686.15|13806.15|13686.15|13802.6|13682.6|10
1621818600000|2021-05-24 01:10:00|13806.23|13686.23|13804.62|13684.62|13806.61|13686.61|13804.62|13684.62|10
1621818610000|2021-05-24 01:10:10|13803.74|13683.74|13798.18|13678.18|13803.74|13683.74|13797.54|13677.54|9
1621818620000|2021-05-24 01:10:20|13798.28|13678.28|13785.81|13665.81|13798.28|13678.28|13785.81|13665.81|10
1621818630000|2021-05-24 01:10:30|13784.37|13664.37|13754.49|13634.49|13784.37|13664.37|13754.49|13634.49|10
1621818640000|2021-05-24 01:10:40|13752.73|13632.73|13736.67|13616.67|13752.73|13632.73|13736.67|13616.67|10
1621818650000|2021-05-24 01:10:50|13733.27|13613.27|13726.14|13606.14|13733.35|13613.35|13726.08|13606.08|10
1621818660000|2021-05-24 01:11:00|13726.02|13606.02|13712.53|13592.53|13726.02|13606.02|13712.53|13592.53|10
1621818670000|2021-05-24 01:11:10|13710.61|13590.61|13692.77|13572.77|13710.61|13590.61|13692.77|13572.77|10
1621818680000|2021-05-24 01:11:20|13689.79|13569.79|13676.73|13556.73|13689.79|13569.79|13676.73|13556.73|10
1621818690000|2021-05-24 01:11:30|13675.35|13555.35|13673.16|13553.16|13675.35|13555.35|13672.22|13552.22|10
1621818700000|2021-05-24 01:11:40|13673.56|13553.56|13664.07|13544.07|13673.56|13553.56|13664.07|13544.07|10
1621818710000|2021-05-24 01:11:50|13662.92|13542.92|13645.23|13525.23|13662.92|13542.92|13645.23|13525.23|10
1621818720000|2021-05-24 01:12:00|13638.5|13518.5|13623.82|13503.82|13638.5|13518.5|13620.24|13500.24|10
1621818730000|2021-05-24 01:12:10|13622.44|13502.44|13618.5|13498.5|13622.44|13502.44|13617.2|13497.2|10
1621818740000|2021-05-24 01:12:20|13617|13497|13610.23|13490.23|13617|13497|13610.23|13490.23|10
1621818750000|2021-05-24 01:12:30|13609.25|13489.25|13609.26|13489.26|13611.67|13491.67|13609|13489|10
1621818760000|2021-05-24 01:12:40|13610.28|13490.28|13610.17|13490.17|13611.3|13491.3|13609.14|13489.14|10
1621818770000|2021-05-24 01:12:50|13614.03|13494.03|13614.85|13494.85|13617.99|13497.99|13614.03|13494.03|10
1621818780000|2021-05-24 01:13:00|13614.22|13494.22|13605.91|13485.91|13614.74|13494.74|13605.57|13485.57|10
1621818790000|2021-05-24 01:13:10|13605.63|13485.63|13602.71|13482.71|13605.63|13485.63|13602.11|13482.11|10
1621818800000|2021-05-24 01:13:20|13603.13|13483.13|13585.75|13465.75|13603.13|13483.13|13585.75|13465.75|10
1621818810000|2021-05-24 01:13:30|13587.17|13467.17|13554.06|13434.06|13587.48|13467.48|13554.06|13434.06|10
1621818820000|2021-05-24 01:13:40|13547.55|13427.55|13535.87|13415.87|13547.55|13427.55|13534.95|13414.95|10
1621818830000|2021-05-24 01:13:50|13533.63|13413.63|13516.56|13396.56|13534.84|13414.84|13516.56|13396.56|10
1621818840000|2021-05-24 01:14:00|13520.23|13400.23|13520|13400|13521.1|13401.1|13514.56|13394.56|10
1621818850000|2021-05-24 01:14:10|13522.33|13402.33|13520.62|13400.62|13522.72|13402.72|13520.25|13400.25|10
1621818860000|2021-05-24 01:14:20|13522.11|13402.11|13520.55|13400.55|13525.76|13405.76|13520.55|13400.55|10
1621818870000|2021-05-24 01:14:30|13521.63|13401.63|13507.13|13387.13|13523.69|13403.69|13507.13|13387.13|10
1621818880000|2021-05-24 01:14:40|13500.71|13380.71|13489.6|13369.6|13500.71|13380.71|13485.69|13365.69|10
1621818890000|2021-05-24 01:14:50|13493.95|13373.95|13497.13|13377.13|13497.13|13377.13|13490.65|13370.65|10
1621818900000|2021-05-24 01:15:00|13498.15|13378.15|13507.73|13387.73|13507.73|13387.73|13496.59|13376.59|10
1621818910000|2021-05-24 01:15:10|13510.46|13390.46|13521.34|13401.34|13525.38|13405.38|13510.46|13390.46|10
1621818920000|2021-05-24 01:15:20|13525.02|13405.02|13542.37|13422.37|13542.37|13422.37|13525.02|13405.02|10
1621818930000|2021-05-24 01:15:30|13541.1|13421.1|13547.15|13427.15|13547.15|13427.15|13540.15|13420.15|10
1621818940000|2021-05-24 01:15:40|13548.73|13428.73|13563.51|13443.51|13563.57|13443.57|13548.73|13428.73|10
1621818950000|2021-05-24 01:15:50|13563.87|13443.87|13571.42|13451.42|13571.75|13451.75|13563.87|13443.87|10
1621818960000|2021-05-24 01:16:00|13570.92|13450.92|13574.18|13454.18|13574.36|13454.36|13570.92|13450.92|10
1621818970000|2021-05-24 01:16:10|13575.4|13455.4|13579.69|13459.69|13579.69|13459.69|13575.4|13455.4|10
1621818980000|2021-05-24 01:16:20|13579.9|13459.9|13589.62|13469.62|13589.62|13469.62|13579.9|13459.9|10
1621818990000|2021-05-24 01:16:30|13590.75|13470.75|13594.51|13474.51|13594.51|13474.51|13590.75|13470.75|10
1621819000000|2021-05-24 01:16:40|13598.54|13478.54|13593.75|13473.75|13599.06|13479.06|13593.75|13473.75|10
1621819010000|2021-05-24 01:16:50|13591.92|13471.92|13583.15|13463.15|13591.92|13471.92|13580.93|13460.93|10
1621819020000|2021-05-24 01:17:00|13584.06|13464.06|13586.49|13466.49|13586.49|13466.49|13580.91|13460.91|10
1621819030000|2021-05-24 01:17:10|13590.24|13470.24|13596.44|13476.44|13597.67|13477.67|13590.24|13470.24|10
1621819040000|2021-05-24 01:17:20|13597.51|13477.51|13612.89|13492.89|13612.89|13492.89|13597.51|13477.51|10
1621819050000|2021-05-24 01:17:30|13613.45|13493.45|13625.12|13505.12|13625.12|13505.12|13613.45|13493.45|10
1621819060000|2021-05-24 01:17:40|13627.29|13507.29|13635.86|13515.86|13636.49|13516.49|13627.29|13507.29|10
1621819070000|2021-05-24 01:17:50|13636.01|13516.01|13635.71|13515.71|13636.14|13516.14|13635.01|13515.01|10
1621819080000|2021-05-24 01:18:00|13635.15|13515.15|13644.14|13524.14|13644.14|13524.14|13634.7|13514.7|10
1621819090000|2021-05-24 01:18:10|13645.41|13525.41|13645.66|13525.66|13646.07|13526.07|13644.33|13524.33|10
1621819100000|2021-05-24 01:18:20|13647.5|13527.5|13644.91|13524.91|13647.5|13527.5|13644.11|13524.11|10
1621819110000|2021-05-24 01:18:30|13643.95|13523.95|13643.29|13523.29|13645.74|13525.74|13643.29|13523.29|10
1621819120000|2021-05-24 01:18:40|13642.55|13522.55|13615.88|13495.88|13642.55|13522.55|13615.48|13495.48|10
1621819130000|2021-05-24 01:18:50|13610.18|13490.18|13587.07|13467.07|13610.89|13490.89|13587.07|13467.07|9
1621819140000|2021-05-24 01:19:00|13581.8|13461.8|13567.16|13447.16|13581.8|13461.8|13562.69|13442.69|10
1621819150000|2021-05-24 01:19:10|13565.94|13445.94|13550.01|13430.01|13565.94|13445.94|13550.01|13430.01|10
1621819160000|2021-05-24 01:19:20|13549.54|13429.54|13551.01|13431.01|13551.01|13431.01|13546.71|13426.71|10
1621819170000|2021-05-24 01:19:30|13551.41|13431.41|13572.58|13452.58|13572.58|13452.58|13550.87|13430.87|10
1621819180000|2021-05-24 01:19:40|13577.54|13457.54|13582.35|13462.35|13583.27|13463.27|13577.54|13457.54|10
1621819190000|2021-05-24 01:19:50|13582.44|13462.44|13581.47|13461.47|13583.95|13463.95|13580.24|13460.24|10
1621819200000|2021-05-24 01:20:00|13573.99|13453.99|13565.64|13445.64|13573.99|13453.99|13562.5|13442.5|10
1621819210000|2021-05-24 01:20:10|13568.34|13448.34|13572.86|13452.86|13572.86|13452.86|13567.39|13447.39|10
1621819220000|2021-05-24 01:20:20|13579.15|13459.15|13589.62|13469.62|13589.62|13469.62|13579.15|13459.15|10
1621819230000|2021-05-24 01:20:30|13591.45|13471.45|13598.54|13478.54|13601.92|13481.92|13591.45|13471.45|10
1621819240000|2021-05-24 01:20:40|13595.58|13475.58|13594.48|13474.48|13596.65|13476.65|13592.98|13472.98|10
1621819250000|2021-05-24 01:20:50|13593.55|13473.55|13612.43|13492.43|13612.43|13492.43|13593.55|13473.55|10
1621819260000|2021-05-24 01:21:00|13612.51|13492.51|13619.34|13499.34|13619.34|13499.34|13611.52|13491.52|10
1621819270000|2021-05-24 01:21:10|13619.26|13499.26|13620.38|13500.38|13620.42|13500.42|13616.53|13496.53|9
1621819280000|2021-05-24 01:21:20|13622.18|13502.18|13629.12|13509.12|13629.66|13509.66|13622.18|13502.18|10
1621819290000|2021-05-24 01:21:30|13628.69|13508.69|13625.91|13505.91|13629.26|13509.26|13624.96|13504.96|10
1621819300000|2021-05-24 01:21:40|13625.82|13505.82|13626.63|13506.63|13627.28|13507.28|13624.49|13504.49|10
1621819310000|2021-05-24 01:21:50|13626.04|13506.04|13629.46|13509.46|13630.44|13510.44|13626.04|13506.04|10
1621819320000|2021-05-24 01:22:00|13628.82|13508.82|13638.01|13518.01|13638.36|13518.36|13628.82|13508.82|10
1621819330000|2021-05-24 01:22:10|13638.55|13518.55|13641.93|13521.93|13642.49|13522.49|13638.55|13518.55|10
1621819340000|2021-05-24 01:22:20|13641.63|13521.63|13644.77|13524.77|13644.77|13524.77|13641.63|13521.63|10
1621819350000|2021-05-24 01:22:30|13645.48|13525.48|13648.48|13528.48|13649.47|13529.47|13645.48|13525.48|10
1621819360000|2021-05-24 01:22:40|13650.14|13530.14|13651.91|13531.91|13653.34|13533.34|13650.07|13530.07|10
1621819370000|2021-05-24 01:22:50|13651.49|13531.49|13652.46|13532.46|13652.46|13532.46|13649.74|13529.74|10
1621819380000|2021-05-24 01:23:00|13652.95|13532.95|13658.24|13538.24|13658.24|13538.24|13652.95|13532.95|10
1621819390000|2021-05-24 01:23:10|13659.58|13539.58|13663.69|13543.69|13663.85|13543.85|13659.58|13539.58|10
1621819400000|2021-05-24 01:23:20|13669.75|13549.75|13682.04|13562.04|13682.04|13562.04|13669.75|13549.75|10
1621819410000|2021-05-24 01:23:30|13682.93|13562.93|13684.97|13564.97|13685.55|13565.55|13682.93|13562.93|10
1621819420000|2021-05-24 01:23:40|13682.36|13562.36|13684.54|13564.54|13686.57|13566.57|13681.28|13561.28|10
1621819430000|2021-05-24 01:23:50|13684.97|13564.97|13682.07|13562.07|13684.97|13564.97|13681.48|13561.48|10
1621819440000|2021-05-24 01:24:00|13682.78|13562.78|13674.11|13554.11|13682.78|13562.78|13674.11|13554.11|10
1621819450000|2021-05-24 01:24:10|13671.25|13551.25|13653.21|13533.21|13671.25|13551.25|13653.21|13533.21|10
1621819460000|2021-05-24 01:24:20|13650.22|13530.22|13645.37|13525.37|13650.22|13530.22|13645.37|13525.37|10
1621819470000|2021-05-24 01:24:30|13645.57|13525.57|13654.46|13534.46|13654.46|13534.46|13644.75|13524.75|10
1621819480000|2021-05-24 01:24:40|13653.48|13533.48|13663.6|13543.6|13663.6|13543.6|13653.48|13533.48|10
1621819490000|2021-05-24 01:24:50|13663.83|13543.83|13662.84|13542.84|13665.25|13545.25|13662.84|13542.84|10
1621819500000|2021-05-24 01:25:00|13661.76|13541.76|13653.2|13533.2|13661.76|13541.76|13652.4|13532.4|10
1621819510000|2021-05-24 01:25:10|13653.85|13533.85|13657.37|13537.37|13658.47|13538.47|13653.61|13533.61|10
1621819520000|2021-05-24 01:25:20|13656.05|13536.05|13660.05|13540.05|13660.39|13540.39|13656.05|13536.05|10
1621819530000|2021-05-24 01:25:30|13661.31|13541.31|13666.52|13546.52|13666.52|13546.52|13661.31|13541.31|10
1621819540000|2021-05-24 01:25:40|13668.78|13548.78|13674.44|13554.44|13674.44|13554.44|13668.78|13548.78|10
1621819550000|2021-05-24 01:25:50|13675.23|13555.23|13675.82|13555.82|13676.71|13556.71|13675.05|13555.05|10
1621819560000|2021-05-24 01:26:00|13675.79|13555.79|13675.52|13555.52|13675.79|13555.79|13674.33|13554.33|10
1621819570000|2021-05-24 01:26:10|13677.07|13557.07|13684.45|13564.45|13684.45|13564.45|13677.07|13557.07|10
1621819580000|2021-05-24 01:26:20|13684.9|13564.9|13693.46|13573.46|13693.46|13573.46|13684.9|13564.9|10
1621819590000|2021-05-24 01:26:30|13693.01|13573.01|13699.25|13579.25|13700.49|13580.49|13693.01|13573.01|10
1621819600000|2021-05-24 01:26:40|13698.36|13578.36|13694.94|13574.94|13698.85|13578.85|13694.09|13574.09|10
1621819610000|2021-05-24 01:26:50|13695.21|13575.21|13694.5|13574.5|13695.21|13575.21|13693.89|13573.89|10
1621819620000|2021-05-24 01:27:00|13694.86|13574.86|13691.33|13571.33|13694.86|13574.86|13691.33|13571.33|10
1621819630000|2021-05-24 01:27:10|13689.8|13569.8|13687.53|13567.53|13689.8|13569.8|13687.53|13567.53|10
1621819640000|2021-05-24 01:27:20|13685.38|13565.38|13683.46|13563.46|13685.38|13565.38|13680.89|13560.89|9
1621819650000|2021-05-24 01:27:30|13683.36|13563.36|13688.16|13568.16|13688.16|13568.16|13682.22|13562.22|10
1621819660000|2021-05-24 01:27:40|13689.71|13569.71|13700.76|13580.76|13700.76|13580.76|13689.71|13569.71|10
1621819670000|2021-05-24 01:27:50|13699.84|13579.84|13696.77|13576.77|13699.84|13579.84|13696.34|13576.34|10
1621819680000|2021-05-24 01:28:00|13695.65|13575.65|13688.84|13568.84|13695.65|13575.65|13688.84|13568.84|10
1621819690000|2021-05-24 01:28:10|13688.51|13568.51|13688.65|13568.65|13690.43|13570.43|13688.46|13568.46|10
1621819700000|2021-05-24 01:28:20|13688.25|13568.25|13694.24|13574.24|13694.58|13574.58|13686.55|13566.55|10
1621819710000|2021-05-24 01:28:30|13694.73|13574.73|13696.06|13576.06|13697.44|13577.44|13694.01|13574.01|10
1621819720000|2021-05-24 01:28:40|13694.68|13574.68|13693.29|13573.29|13695.39|13575.39|13693.29|13573.29|9
1621819730000|2021-05-24 01:28:50|13691.32|13571.32|13691.94|13571.94|13692.84|13572.84|13691.12|13571.12|10
1621819740000|2021-05-24 01:29:00|13690.26|13570.26|13692.27|13572.27|13692.63|13572.63|13689.49|13569.49|10
1621819750000|2021-05-24 01:29:10|13695.37|13575.37|13706.7|13586.7|13706.7|13586.7|13695.37|13575.37|10
1621819760000|2021-05-24 01:29:20|13707.36|13587.36|13714.9|13594.9|13715.02|13595.02|13707.36|13587.36|10
1621819770000|2021-05-24 01:29:30|13714.6|13594.6|13714.26|13594.26|13715.39|13595.39|13714.17|13594.17|10
1621819780000|2021-05-24 01:29:40|13714.59|13594.59|13717.38|13597.38|13718.09|13598.09|13714.4|13594.4|10
1621819790000|2021-05-24 01:29:50|13716.79|13596.79|13719.24|13599.24|13719.24|13599.24|13716.79|13596.79|10
1621819800000|2021-05-24 01:30:00|13718.12|13598.12|13723.91|13603.91|13723.91|13603.91|13718.03|13598.03|10
1621819810000|2021-05-24 01:30:10|13724.48|13604.48|13731.16|13611.16|13731.85|13611.85|13724.48|13604.48|10
1621819820000|2021-05-24 01:30:20|13731.66|13611.66|13736.1|13616.1|13738.79|13618.79|13731.66|13611.66|10
1621819830000|2021-05-24 01:30:30|13736.5|13616.5|13757.83|13637.83|13757.83|13637.83|13736.5|13616.5|10
1621819840000|2021-05-24 01:30:40|13757.52|13637.52|13763.32|13643.32|13763.32|13643.32|13757.36|13637.36|10
1621819850000|2021-05-24 01:30:50|13763.12|13643.12|13771.37|13651.37|13772.79|13652.79|13763.12|13643.12|10
1621819860000|2021-05-24 01:31:00|13772.91|13652.91|13775.93|13655.93|13775.93|13655.93|13772.79|13652.79|10
1621819870000|2021-05-24 01:31:10|13775.37|13655.37|13774.32|13654.32|13777.45|13657.45|13774.32|13654.32|10
1621819880000|2021-05-24 01:31:20|13774.37|13654.37|13765.61|13645.61|13775.25|13655.25|13765.61|13645.61|10
1621819890000|2021-05-24 01:31:30|13763.98|13643.98|13746.17|13626.17|13763.98|13643.98|13746.17|13626.17|10
1621819900000|2021-05-24 01:31:40|13741.39|13621.39|13733.64|13613.64|13741.39|13621.39|13733.64|13613.64|10
1621819910000|2021-05-24 01:31:50|13732.9|13612.9|13724.94|13604.94|13732.9|13612.9|13724.94|13604.94|10
1621819920000|2021-05-24 01:32:00|13723.94|13603.94|13702.21|13582.21|13723.94|13603.94|13702.21|13582.21|10
1621819930000|2021-05-24 01:32:10|13699.72|13579.72|13688.17|13568.17|13699.72|13579.72|13688.17|13568.17|10
1621819940000|2021-05-24 01:32:20|13688.67|13568.67|13690.59|13570.59|13692.07|13572.07|13688.67|13568.67|10
1621819950000|2021-05-24 01:32:30|13690.25|13570.25|13697.49|13577.49|13697.49|13577.49|13689.14|13569.14|10
1621819960000|2021-05-24 01:32:40|13698.58|13578.58|13724.96|13604.96|13724.96|13604.96|13698.58|13578.58|10
1621819970000|2021-05-24 01:32:50|13724.63|13604.63|13747.76|13627.76|13747.76|13627.76|13724.63|13604.63|10
1621819980000|2021-05-24 01:33:00|13750.03|13630.03|13750.43|13630.43|13753|13633|13749.98|13629.98|10
1621819990000|2021-05-24 01:33:10|13751.15|13631.15|13754.79|13634.79|13754.79|13634.79|13748.73|13628.73|10
1621820000000|2021-05-24 01:33:20|13754.86|13634.86|13771.78|13651.78|13771.78|13651.78|13754.86|13634.86|10
1621820010000|2021-05-24 01:33:30|13772.94|13652.94|13780.87|13660.87|13780.87|13660.87|13772.94|13652.94|10
1621820020000|2021-05-24 01:33:40|13781.91|13661.91|13793.27|13673.27|13793.27|13673.27|13781.91|13661.91|10
1621820030000|2021-05-24 01:33:50|13793.81|13673.81|13795.72|13675.72|13796.3|13676.3|13793.66|13673.66|10
1621820040000|2021-05-24 01:34:00|13795.78|13675.78|13793.31|13673.31|13797.54|13677.54|13793.31|13673.31|9
1621820050000|2021-05-24 01:34:10|13792.64|13672.64|13791.67|13671.67|13793.63|13673.63|13791.36|13671.36|9
1621820060000|2021-05-24 01:34:20|13791.17|13671.17|13785.44|13665.44|13791.17|13671.17|13785.44|13665.44|10
1621820070000|2021-05-24 01:34:30|13786.16|13666.16|13787.6|13667.6|13787.6|13667.6|13785.57|13665.57|10
1621820080000|2021-05-24 01:34:40|13787.59|13667.59|13794.74|13674.74|13794.77|13674.77|13787.59|13667.59|10
1621820090000|2021-05-24 01:34:50|13796.78|13676.78|13812.31|13692.31|13812.31|13692.31|13796.78|13676.78|10
1621820100000|2021-05-24 01:35:00|13813.29|13693.29|13825.41|13705.41|13825.41|13705.41|13813.29|13693.29|10
1621820110000|2021-05-24 01:35:10|13828.31|13708.31|13826.94|13706.94|13828.31|13708.31|13825.76|13705.76|10
1621820120000|2021-05-24 01:35:20|13827.9|13707.9|13821.63|13701.63|13827.9|13707.9|13821.56|13701.56|10
1621820130000|2021-05-24 01:35:30|13821.89|13701.89|13820.8|13700.8|13821.89|13701.89|13815.15|13695.15|10
1621820140000|2021-05-24 01:35:40|13819.76|13699.76|13822.12|13702.12|13823.06|13703.06|13819.65|13699.65|10
1621820150000|2021-05-24 01:35:50|13821.62|13701.62|13820.03|13700.03|13821.62|13701.62|13820.03|13700.03|10
1621820160000|2021-05-24 01:36:00|13820.09|13700.09|13803.27|13683.27|13820.09|13700.09|13803.27|13683.27|10
1621820170000|2021-05-24 01:36:10|13804.1|13684.1|13794.32|13674.32|13804.1|13684.1|13794.32|13674.32|10
1621820180000|2021-05-24 01:36:20|13794.86|13674.86|13792.46|13672.46|13794.86|13674.86|13792.46|13672.46|10
1621820190000|2021-05-24 01:36:30|13791.36|13671.36|13793.17|13673.17|13793.17|13673.17|13790.8|13670.8|10
1621820200000|2021-05-24 01:36:40|13793.96|13673.96|13791.65|13671.65|13795.01|13675.01|13791.46|13671.46|10
1621820210000|2021-05-24 01:36:50|13791.5|13671.5|13781.47|13661.47|13791.5|13671.5|13781.47|13661.47|10
1621820220000|2021-05-24 01:37:00|13781.11|13661.11|13777.53|13657.53|13781.11|13661.11|13777.53|13657.53|10
1621820230000|2021-05-24 01:37:10|13776.03|13656.03|13766.44|13646.44|13776.03|13656.03|13766.44|13646.44|10
1621820240000|2021-05-24 01:37:20|13767.08|13647.08|13763.45|13643.45|13767.08|13647.08|13763.1|13643.1|10
1621820250000|2021-05-24 01:37:30|13764.57|13644.57|13759.57|13639.57|13764.57|13644.57|13759.45|13639.45|10
1621820260000|2021-05-24 01:37:40|13761.52|13641.52|13764.24|13644.24|13764.7|13644.7|13761.52|13641.52|10
1621820270000|2021-05-24 01:37:50|13764.38|13644.38|13764.92|13644.92|13765.98|13645.98|13761.6|13641.6|10
1621820280000|2021-05-24 01:38:00|13764.51|13644.51|13771.09|13651.09|13771.09|13651.09|13764.51|13644.51|10
1621820290000|2021-05-24 01:38:10|13771.11|13651.11|13770.15|13650.15|13772.14|13652.14|13769.59|13649.59|10
1621820300000|2021-05-24 01:38:20|13770.71|13650.71|13769.8|13649.8|13770.71|13650.71|13767.71|13647.71|10
1621820310000|2021-05-24 01:38:30|13770.55|13650.55|13781.26|13661.26|13781.26|13661.26|13770.55|13650.55|10
1621820320000|2021-05-24 01:38:40|13781.63|13661.63|13795.35|13675.35|13795.35|13675.35|13781.63|13661.63|10
1621820330000|2021-05-24 01:38:50|13798.66|13678.66|13812.95|13692.95|13812.95|13692.95|13798.66|13678.66|10
1621820340000|2021-05-24 01:39:00|13812.61|13692.61|13818.94|13698.94|13819.51|13699.51|13812.61|13692.61|10
1621820350000|2021-05-24 01:39:10|13818.42|13698.42|13816.74|13696.74|13824.26|13704.26|13816.74|13696.74|10
1621820360000|2021-05-24 01:39:20|13818.07|13698.07|13820.64|13700.64|13820.64|13700.64|13816.14|13696.14|10
1621820370000|2021-05-24 01:39:30|13822.73|13702.73|13825.44|13705.44|13826.04|13706.04|13822.31|13702.31|10
1621820380000|2021-05-24 01:39:40|13825.77|13705.77|13833.04|13713.04|13833.04|13713.04|13825.77|13705.77|10
1621820390000|2021-05-24 01:39:50|13834.06|13714.06|13838.33|13718.33|13839.21|13719.21|13834.06|13714.06|10
1621820400000|2021-05-24 01:40:00|13837.99|13717.99|13842.26|13722.26|13842.26|13722.26|13837.99|13717.99|10
1621820410000|2021-05-24 01:40:10|13844.16|13724.16|13851.55|13731.55|13851.55|13731.55|13844.16|13724.16|10
1621820420000|2021-05-24 01:40:20|13852.72|13732.72|13861.62|13741.62|13861.67|13741.67|13852.72|13732.72|10
1621820430000|2021-05-24 01:40:30|13862.41|13742.41|13855.41|13735.41|13862.41|13742.41|13855.4|13735.4|10
1621820440000|2021-05-24 01:40:40|13854.7|13734.7|13859.43|13739.43|13859.48|13739.48|13852.43|13732.43|10
1621820450000|2021-05-24 01:40:50|13860.96|13740.96|13874.01|13754.01|13874.01|13754.01|13860.96|13740.96|10
1621820460000|2021-05-24 01:41:00|13873.74|13753.74|13886.36|13766.36|13886.36|13766.36|13873.74|13753.74|10
1621820470000|2021-05-24 01:41:10|13885.51|13765.51|13897.98|13777.98|13898.66|13778.66|13885.51|13765.51|10
1621820480000|2021-05-24 01:41:20|13899.08|13779.08|13911.65|13791.65|13911.65|13791.65|13899.08|13779.08|10
1621820490000|2021-05-24 01:41:30|13912.75|13792.75|13911.3|13791.3|13913.4|13793.4|13909.89|13789.89|10
1621820500000|2021-05-24 01:41:40|13910.35|13790.35|13915.92|13795.92|13915.92|13795.92|13910.1|13790.1|10
1621820510000|2021-05-24 01:41:50|13916.24|13796.24|13918.18|13798.18|13919.79|13799.79|13916.24|13796.24|10
1621820520000|2021-05-24 01:42:00|13919.36|13799.36|13915.59|13795.59|13924.07|13804.07|13915.59|13795.59|10
1621820530000|2021-05-24 01:42:10|13915.26|13795.26|13915.76|13795.76|13915.76|13795.76|13913.71|13793.71|9
1621820540000|2021-05-24 01:42:20|13916.25|13796.25|13913.82|13793.82|13918.83|13798.83|13913.82|13793.82|10
1621820550000|2021-05-24 01:42:30|13913.88|13793.88|13920.96|13800.96|13922.3|13802.3|13913.88|13793.88|9
1621820560000|2021-05-24 01:42:40|13922.29|13802.29|13931|13811|13931|13811|13922.29|13802.29|10
1621820570000|2021-05-24 01:42:50|13931.3|13811.3|13935.94|13815.94|13936.27|13816.27|13931.3|13811.3|10
1621820580000|2021-05-24 01:43:00|13936.3|13816.3|13943.84|13823.84|13943.84|13823.84|13935.22|13815.22|10
1621820590000|2021-05-24 01:43:10|13942.22|13822.22|13946.03|13826.03|13946.03|13826.03|13942.04|13822.04|10
1621820600000|2021-05-24 01:43:20|13944.56|13824.56|13941.77|13821.77|13946.43|13826.43|13941.77|13821.77|10
1621820610000|2021-05-24 01:43:30|13940.13|13820.13|13927.78|13807.78|13940.13|13820.13|13927.35|13807.35|10
1621820620000|2021-05-24 01:43:40|13928.73|13808.73|13923.75|13803.75|13928.73|13808.73|13922.87|13802.87|10
1621820630000|2021-05-24 01:43:50|13924.56|13804.56|13923.87|13803.87|13925.65|13805.65|13923.32|13803.32|10
1621820640000|2021-05-24 01:44:00|13924.59|13804.59|13919.93|13799.93|13924.59|13804.59|13919.93|13799.93|10
1621820650000|2021-05-24 01:44:10|13919.84|13799.84|13915.94|13795.94|13919.84|13799.84|13913.36|13793.36|10
1621820660000|2021-05-24 01:44:20|13918.17|13798.17|13917.92|13797.92|13921.37|13801.37|13917.57|13797.57|10
1621820670000|2021-05-24 01:44:30|13916.65|13796.65|13908.13|13788.13|13916.65|13796.65|13908.13|13788.13|10
1621820680000|2021-05-24 01:44:40|13908|13788|13902.97|13782.97|13908|13788|13900.97|13780.97|10
1621820690000|2021-05-24 01:44:50|13902.6|13782.6|13904.55|13784.55|13906.07|13786.07|13902.6|13782.6|10
1621820700000|2021-05-24 01:45:00|13903.53|13783.53|13935.23|13815.23|13935.23|13815.23|13903.53|13783.53|10
1621820710000|2021-05-24 01:45:10|13935.25|13815.25|13947.34|13827.34|13950.81|13830.81|13935.25|13815.25|10
1621820720000|2021-05-24 01:45:20|13947.63|13827.63|13945.01|13825.01|13947.63|13827.63|13940.95|13820.95|10
1621820730000|2021-05-24 01:45:30|13945.1|13825.1|13934.66|13814.66|13945.89|13825.89|13934.66|13814.66|10
1621820740000|2021-05-24 01:45:40|13935.17|13815.17|13928.64|13808.64|13935.17|13815.17|13928.64|13808.64|10
1621820750000|2021-05-24 01:45:50|13928.5|13808.5|13928.58|13808.58|13930.08|13810.08|13928.02|13808.02|10
1621820760000|2021-05-24 01:46:00|13929.27|13809.27|13932.77|13812.77|13932.77|13812.77|13929.16|13809.16|10
1621820770000|2021-05-24 01:46:10|13932.93|13812.93|13932.38|13812.38|13933.39|13813.39|13930.53|13810.53|10
1621820780000|2021-05-24 01:46:20|13934.37|13814.37|13939.81|13819.81|13940.05|13820.05|13934.37|13814.37|10
1621820790000|2021-05-24 01:46:30|13939.79|13819.79|13936.03|13816.03|13939.79|13819.79|13936.03|13816.03|10
1621820800000|2021-05-24 01:46:40|13937.9|13817.9|13936.61|13816.61|13938.4|13818.4|13936.22|13816.22|10
1621820810000|2021-05-24 01:46:50|13935.65|13815.65|13935.4|13815.4|13935.71|13815.71|13934.31|13814.31|10
1621820820000|2021-05-24 01:47:00|13936.93|13816.93|13940.25|13820.25|13940.77|13820.77|13936.93|13816.93|10
1621820830000|2021-05-24 01:47:10|13940.24|13820.24|13933.83|13813.83|13940.24|13820.24|13932.85|13812.85|10
1621820840000|2021-05-24 01:47:20|13933.8|13813.8|13923.98|13803.98|13933.8|13813.8|13923.98|13803.98|10
1621820850000|2021-05-24 01:47:30|13923.87|13803.87|13912.5|13792.5|13923.87|13803.87|13912.5|13792.5|10
1621820860000|2021-05-24 01:47:40|13910.6|13790.6|13890.8|13770.8|13910.6|13790.6|13890.8|13770.8|10
1621820870000|2021-05-24 01:47:50|13890.75|13770.75|13874.77|13754.77|13890.75|13770.75|13874.68|13754.68|10
1621820880000|2021-05-24 01:48:00|13873.47|13753.47|13871.46|13751.46|13873.47|13753.47|13865.21|13745.21|10
1621820890000|2021-05-24 01:48:10|13872.84|13752.84|13888.07|13768.07|13888.07|13768.07|13872.84|13752.84|10
1621820900000|2021-05-24 01:48:20|13891.77|13771.77|13891.04|13771.04|13894.38|13774.38|13890.26|13770.26|10
1621820910000|2021-05-24 01:48:30|13889.36|13769.36|13879.33|13759.33|13889.75|13769.75|13879.33|13759.33|10
1621820920000|2021-05-24 01:48:40|13879.28|13759.28|13869.88|13749.88|13879.28|13759.28|13869.88|13749.88|10
1621820930000|2021-05-24 01:48:50|13869.43|13749.43|13855.52|13735.52|13869.43|13749.43|13855.52|13735.52|10
1621820940000|2021-05-24 01:49:00|13850.32|13730.32|13845.73|13725.73|13850.32|13730.32|13843.63|13723.63|10
1621820950000|2021-05-24 01:49:10|13846.31|13726.31|13848.76|13728.76|13848.76|13728.76|13846.31|13726.31|9
1621820960000|2021-05-24 01:49:20|13848.61|13728.61|13839.14|13719.14|13849.92|13729.92|13839.14|13719.14|10
1621820970000|2021-05-24 01:49:30|13838.33|13718.33|13823.1|13703.1|13838.33|13718.33|13823.1|13703.1|10
1621820980000|2021-05-24 01:49:40|13822.86|13702.86|13825.95|13705.95|13826.28|13706.28|13821.37|13701.37|10
1621820990000|2021-05-24 01:49:50|13826.32|13706.32|13835.31|13715.31|13835.67|13715.67|13826.32|13706.32|10
1621821000000|2021-05-24 01:50:00|13835.72|13715.72|13845.45|13725.45|13845.45|13725.45|13835.72|13715.72|10
1621821010000|2021-05-24 01:50:10|13847.05|13727.05|13854.64|13734.64|13854.64|13734.64|13847.05|13727.05|10
1621821020000|2021-05-24 01:50:20|13855.65|13735.65|13863.15|13743.15|13863.15|13743.15|13853.34|13733.34|10
1621821030000|2021-05-24 01:50:30|13864.21|13744.21|13881.23|13761.23|13881.23|13761.23|13864.21|13744.21|10
1621821040000|2021-05-24 01:50:40|13882.92|13762.92|13902.05|13782.05|13902.05|13782.05|13882.92|13762.92|10
1621821050000|2021-05-24 01:50:50|13903.8|13783.8|13898.58|13778.58|13903.95|13783.95|13898.58|13778.58|10
1621821060000|2021-05-24 01:51:00|13895.92|13775.92|13898.32|13778.32|13898.67|13778.67|13895.9|13775.9|10
1621821070000|2021-05-24 01:51:10|13898.86|13778.86|13898.52|13778.52|13899.25|13779.25|13897.72|13777.72|10
1621821080000|2021-05-24 01:51:20|13897.99|13777.99|13901.29|13781.29|13901.29|13781.29|13897.62|13777.62|9
1621821090000|2021-05-24 01:51:30|13901.78|13781.78|13901.73|13781.73|13902.17|13782.17|13900.84|13780.84|10
1621821100000|2021-05-24 01:51:40|13902.16|13782.16|13910.07|13790.07|13910.07|13790.07|13902.16|13782.16|10
1621821110000|2021-05-24 01:51:50|13909.47|13789.47|13920.52|13800.52|13920.52|13800.52|13909.47|13789.47|10
1621821120000|2021-05-24 01:52:00|13919.8|13799.8|13926.51|13806.51|13927.55|13807.55|13919.8|13799.8|10
1621821130000|2021-05-24 01:52:10|13926.65|13806.65|13919.17|13799.17|13926.65|13806.65|13919.17|13799.17|10
1621821140000|2021-05-24 01:52:20|13919.64|13799.64|13921.52|13801.52|13922.37|13802.37|13919.64|13799.64|10
1621821150000|2021-05-24 01:52:30|13923.76|13803.76|13926.84|13806.84|13926.84|13806.84|13923.44|13803.44|10
1621821160000|2021-05-24 01:52:40|13928.32|13808.32|13922.61|13802.61|13928.47|13808.47|13922.61|13802.61|10
1621821170000|2021-05-24 01:52:50|13921.46|13801.46|13916.63|13796.63|13921.46|13801.46|13916.37|13796.37|10
1621821180000|2021-05-24 01:53:00|13916.22|13796.22|13900.69|13780.69|13916.22|13796.22|13900.69|13780.69|10
1621821190000|2021-05-24 01:53:10|13901.42|13781.42|13876.79|13756.79|13901.42|13781.42|13876.79|13756.79|10
1621821200000|2021-05-24 01:53:20|13877.31|13757.31|13877.42|13757.42|13877.8|13757.8|13876.06|13756.06|10
1621821210000|2021-05-24 01:53:30|13878.26|13758.26|13879.48|13759.48|13879.48|13759.48|13877.58|13757.58|10
1621821220000|2021-05-24 01:53:40|13879.4|13759.4|13882.62|13762.62|13882.62|13762.62|13878.65|13758.65|10
1621821230000|2021-05-24 01:53:50|13882.05|13762.05|13890.51|13770.51|13891.13|13771.13|13882.05|13762.05|10
1621821240000|2021-05-24 01:54:00|13890.87|13770.87|13889.07|13769.07|13890.87|13770.87|13888.46|13768.46|10
1621821250000|2021-05-24 01:54:10|13891|13771|13888.91|13768.91|13891|13771|13888.91|13768.91|10
1621821260000|2021-05-24 01:54:20|13889.85|13769.85|13904.34|13784.34|13904.34|13784.34|13889.85|13769.85|10
1621821270000|2021-05-24 01:54:30|13905.26|13785.26|13913.99|13793.99|13913.99|13793.99|13905.26|13785.26|10
1621821280000|2021-05-24 01:54:40|13914.48|13794.48|13922.34|13802.34|13922.34|13802.34|13914.48|13794.48|10
1621821290000|2021-05-24 01:54:50|13922.48|13802.48|13935.61|13815.61|13935.61|13815.61|13922.48|13802.48|10
1621821300000|2021-05-24 01:55:00|13935.44|13815.44|13937.58|13817.58|13937.58|13817.58|13935.44|13815.44|10
1621821310000|2021-05-24 01:55:10|13938.1|13818.1|13939.45|13819.45|13939.45|13819.45|13937.8|13817.8|10
1621821320000|2021-05-24 01:55:20|13939.75|13819.75|13931.65|13811.65|13939.75|13819.75|13931.65|13811.65|10
1621821330000|2021-05-24 01:55:30|13930.4|13810.4|13931.17|13811.17|13931.17|13811.17|13929.42|13809.42|10
1621821340000|2021-05-24 01:55:40|13930.19|13810.19|13925.21|13805.21|13930.19|13810.19|13925.21|13805.21|10
1621821350000|2021-05-24 01:55:50|13925.42|13805.42|13931.03|13811.03|13931.03|13811.03|13925.42|13805.42|10
1621821360000|2021-05-24 01:56:00|13930.54|13810.54|13937.1|13817.1|13937.1|13817.1|13930.18|13810.18|10
1621821370000|2021-05-24 01:56:10|13937.05|13817.05|13935.35|13815.35|13937.89|13817.89|13935.35|13815.35|10
1621821380000|2021-05-24 01:56:20|13935.21|13815.21|13933.59|13813.59|13936.31|13816.31|13933.27|13813.27|10
1621821390000|2021-05-24 01:56:30|13934.45|13814.45|13941.9|13821.9|13942.31|13822.31|13934.14|13814.14|10
1621821400000|2021-05-24 01:56:40|13941.83|13821.83|13941.88|13821.88|13942.46|13822.46|13941.58|13821.58|10
1621821410000|2021-05-24 01:56:50|13941.62|13821.62|13931.96|13811.96|13941.62|13821.62|13931.96|13811.96|10
1621821420000|2021-05-24 01:57:00|13930.92|13810.92|13923.34|13803.34|13930.96|13810.96|13923.34|13803.34|10
1621821430000|2021-05-24 01:57:10|13923.65|13803.65|13919.67|13799.67|13924.01|13804.01|13919.67|13799.67|10
1621821440000|2021-05-24 01:57:20|13918.34|13798.34|13915.77|13795.77|13918.34|13798.34|13915.32|13795.32|10
1621821450000|2021-05-24 01:57:30|13915.13|13795.13|13901.1|13781.1|13915.13|13795.13|13900.67|13780.67|10
1621821460000|2021-05-24 01:57:40|13900.56|13780.56|13899.77|13779.77|13901.4|13781.4|13899.54|13779.54|10
1621821470000|2021-05-24 01:57:50|13898.76|13778.76|13898.11|13778.11|13901.03|13781.03|13898.11|13778.11|10
1621821480000|2021-05-24 01:58:00|13896.69|13776.69|13884.66|13764.66|13896.69|13776.69|13884.66|13764.66|10
1621821490000|2021-05-24 01:58:10|13884.82|13764.82|13871.71|13751.71|13885.51|13765.51|13871.38|13751.38|10
1621821500000|2021-05-24 01:58:20|13871.04|13751.04|13860.9|13740.9|13871.04|13751.04|13860.49|13740.49|10
1621821510000|2021-05-24 01:58:30|13860.05|13740.05|13852.96|13732.96|13860.05|13740.05|13852.96|13732.96|10
1621821520000|2021-05-24 01:58:40|13851.99|13731.99|13848.04|13728.04|13853.28|13733.28|13848.04|13728.04|10
1621821530000|2021-05-24 01:58:50|13847.82|13727.82|13839.5|13719.5|13847.82|13727.82|13839.38|13719.38|10
1621821540000|2021-05-24 01:59:00|13840.24|13720.24|13843.75|13723.75|13845.03|13725.03|13839.97|13719.97|10
1621821550000|2021-05-24 01:59:10|13841.57|13721.57|13842.72|13722.72|13843.37|13723.37|13841.57|13721.57|10
1621821560000|2021-05-24 01:59:20|13842.89|13722.89|13831.66|13711.66|13842.89|13722.89|13831.66|13711.66|10
1621821570000|2021-05-24 01:59:30|13831.29|13711.29|13829.16|13709.16|13831.29|13711.29|13828.31|13708.31|10
1621821580000|2021-05-24 01:59:40|13829.2|13709.2|13821.84|13701.84|13829.2|13709.2|13819.82|13699.82|10
1621821590000|2021-05-24 01:59:50|13821.36|13701.36|13811.23|13691.23|13821.36|13701.36|13811.23|13691.23|10
1621821600000|2021-05-24 02:00:00|13811.19|13691.19|13833.75|13713.75|13833.75|13713.75|13811.19|13691.19|10
1621821610000|2021-05-24 02:00:10|13836.96|13716.96|13852.14|13732.14|13852.14|13732.14|13836.96|13716.96|10
1621821620000|2021-05-24 02:00:20|13852.08|13732.08|13858.9|13738.9|13858.9|13738.9|13852.04|13732.04|10
1621821630000|2021-05-24 02:00:30|13857.92|13737.92|13840.37|13720.37|13857.92|13737.92|13840.37|13720.37|10
1621821640000|2021-05-24 02:00:40|13839.51|13719.51|13849.6|13729.6|13849.6|13729.6|13839.51|13719.51|10
1621821650000|2021-05-24 02:00:50|13850.07|13730.07|13851.09|13731.09|13855.6|13735.6|13850.07|13730.07|10
1621821660000|2021-05-24 02:01:00|13851.53|13731.53|13830.69|13710.69|13851.53|13731.53|13830.69|13710.69|10
1621821670000|2021-05-24 02:01:10|13827.08|13707.08|13826.54|13706.54|13828.02|13708.02|13825.83|13705.83|10
1621821680000|2021-05-24 02:01:20|13825.14|13705.14|13817.82|13697.82|13825.14|13705.14|13817.82|13697.82|10
1621821690000|2021-05-24 02:01:30|13817.34|13697.34|13818.47|13698.47|13818.83|13698.83|13815.85|13695.85|10
1621821700000|2021-05-24 02:01:40|13818.8|13698.8|13819.16|13699.16|13819.42|13699.42|13817.5|13697.5|10
1621821710000|2021-05-24 02:01:50|13818.77|13698.77|13817.7|13697.7|13818.77|13698.77|13816.62|13696.62|10
1621821720000|2021-05-24 02:02:00|13817.86|13697.86|13814.35|13694.35|13818.3|13698.3|13814.35|13694.35|10
1621821730000|2021-05-24 02:02:10|13813.94|13693.94|13813.9|13693.9|13814.96|13694.96|13813.9|13693.9|10
1621821740000|2021-05-24 02:02:20|13813.76|13693.76|13820.52|13700.52|13820.52|13700.52|13813.76|13693.76|9
1621821750000|2021-05-24 02:02:30|13821.78|13701.78|13817.66|13697.66|13821.78|13701.78|13817.52|13697.52|10
1621821760000|2021-05-24 02:02:40|13818.08|13698.08|13821.47|13701.47|13822.11|13702.11|13818.08|13698.08|10
1621821770000|2021-05-24 02:02:50|13821.86|13701.86|13812.93|13692.93|13821.86|13701.86|13812.93|13692.93|9
1621821780000|2021-05-24 02:03:00|13812.62|13692.62|13801.55|13681.55|13812.62|13692.62|13801.55|13681.55|10
1621821790000|2021-05-24 02:03:10|13801.62|13681.62|13800|13680|13801.62|13681.62|13797.29|13677.29|10
1621821800000|2021-05-24 02:03:20|13799.96|13679.96|13801.72|13681.72|13801.72|13681.72|13799.96|13679.96|10
1621821810000|2021-05-24 02:03:30|13801.94|13681.94|13811.47|13691.47|13811.47|13691.47|13800.96|13680.96|10
1621821820000|2021-05-24 02:03:40|13812.88|13692.88|13820.04|13700.04|13820.04|13700.04|13812.88|13692.88|10
1621821830000|2021-05-24 02:03:50|13820.51|13700.51|13835.21|13715.21|13835.21|13715.21|13820.51|13700.51|10
1621821840000|2021-05-24 02:04:00|13835.36|13715.36|13837.63|13717.63|13841.06|13721.06|13835.36|13715.36|10
1621821850000|2021-05-24 02:04:10|13837.87|13717.87|13837.31|13717.31|13838.75|13718.75|13836.74|13716.74|10
1621821860000|2021-05-24 02:04:20|13837.43|13717.43|13845.19|13725.19|13845.19|13725.19|13837.43|13717.43|10
1621821870000|2021-05-24 02:04:30|13846.85|13726.85|13861.31|13741.31|13861.31|13741.31|13846.85|13726.85|10
1621821880000|2021-05-24 02:04:40|13862.2|13742.2|13873.38|13753.38|13873.38|13753.38|13862.2|13742.2|10
1621821890000|2021-05-24 02:04:50|13872.39|13752.39|13885.43|13765.43|13885.43|13765.43|13872.39|13752.39|10
1621821900000|2021-05-24 02:05:00|13885.33|13765.33|13885.86|13765.86|13885.86|13765.86|13883.87|13763.87|10
1621821910000|2021-05-24 02:05:10|13885.19|13765.19|13878.62|13758.62|13885.19|13765.19|13878.62|13758.62|10
1621821920000|2021-05-24 02:05:20|13878.95|13758.95|13881.55|13761.55|13881.55|13761.55|13877.52|13757.52|10
1621821930000|2021-05-24 02:05:30|13881.82|13761.82|13876.34|13756.34|13881.82|13761.82|13876.26|13756.26|10
1621821940000|2021-05-24 02:05:40|13875.93|13755.93|13874.88|13754.88|13875.93|13755.93|13874.54|13754.54|10
1621821950000|2021-05-24 02:05:50|13874.45|13754.45|13869.79|13749.79|13874.45|13754.45|13868.8|13748.8|10
1621821960000|2021-05-24 02:06:00|13869.58|13749.58|13872.75|13752.75|13872.75|13752.75|13868.82|13748.82|10
1621821970000|2021-05-24 02:06:10|13872.22|13752.22|13860.38|13740.38|13873.03|13753.03|13859.8|13739.8|10
1621821980000|2021-05-24 02:06:20|13857.99|13737.99|13849.61|13729.61|13857.99|13737.99|13849.61|13729.61|10
1621821990000|2021-05-24 02:06:30|13849.51|13729.51|13838.32|13718.32|13850.08|13730.08|13838.19|13718.19|10
1621822000000|2021-05-24 02:06:40|13837.75|13717.75|13827.75|13707.75|13837.75|13717.75|13827.75|13707.75|10
1621822010000|2021-05-24 02:06:50|13827.12|13707.12|13807.26|13687.26|13827.75|13707.75|13807.26|13687.26|10
1621822020000|2021-05-24 02:07:00|13807.73|13687.73|13793.03|13673.03|13807.73|13687.73|13793.03|13673.03|10
1621822030000|2021-05-24 02:07:10|13792.01|13672.01|13788.93|13668.93|13792.01|13672.01|13788.93|13668.93|10
1621822040000|2021-05-24 02:07:20|13787.99|13667.99|13781.19|13661.19|13787.99|13667.99|13781.19|13661.19|10
1621822050000|2021-05-24 02:07:30|13780.34|13660.34|13773.31|13653.31|13780.34|13660.34|13773.31|13653.31|10
1621822060000|2021-05-24 02:07:40|13773.04|13653.04|13759.39|13639.39|13773.04|13653.04|13759.39|13639.39|10
1621822070000|2021-05-24 02:07:50|13758|13638|13748.33|13628.33|13758|13638|13748.33|13628.33|10
1621822080000|2021-05-24 02:08:00|13747.47|13627.47|13735.45|13615.45|13747.69|13627.69|13735.45|13615.45|10
1621822090000|2021-05-24 02:08:10|13735.83|13615.83|13733.46|13613.46|13735.83|13615.83|13733.46|13613.46|10
1621822100000|2021-05-24 02:08:20|13732.79|13612.79|13740.49|13620.49|13740.49|13620.49|13732.02|13612.02|10
1621822110000|2021-05-24 02:08:30|13740.38|13620.38|13735.5|13615.5|13740.38|13620.38|13735.23|13615.23|10
1621822120000|2021-05-24 02:08:40|13733.83|13613.83|13725.1|13605.1|13733.83|13613.83|13725.1|13605.1|9
1621822130000|2021-05-24 02:08:50|13724.64|13604.64|13726.59|13606.59|13727.2|13607.2|13724.04|13604.04|10
1621822140000|2021-05-24 02:09:00|13726.21|13606.21|13715.27|13595.27|13726.72|13606.72|13715.27|13595.27|10
1621822150000|2021-05-24 02:09:10|13712.62|13592.62|13707.87|13587.87|13712.62|13592.62|13707.87|13587.87|10
1621822160000|2021-05-24 02:09:20|13709.07|13589.07|13705.72|13585.72|13709.07|13589.07|13703.68|13583.68|10
1621822170000|2021-05-24 02:09:30|13706.33|13586.33|13698.6|13578.6|13706.33|13586.33|13698.6|13578.6|10
1621822180000|2021-05-24 02:09:40|13692.52|13572.52|13679.77|13559.77|13692.52|13572.52|13679.01|13559.01|10
1621822190000|2021-05-24 02:09:50|13678.64|13558.64|13675.19|13555.19|13679.22|13559.22|13675.19|13555.19|10
1621822200000|2021-05-24 02:10:00|13674.78|13554.78|13686.72|13566.72|13686.72|13566.72|13674.78|13554.78|10
1621822210000|2021-05-24 02:10:10|13691.03|13571.03|13702.18|13582.18|13705.51|13585.51|13689.49|13569.49|10
1621822220000|2021-05-24 02:10:20|13703.75|13583.75|13717|13597|13718.28|13598.28|13703.75|13583.75|10
1621822230000|2021-05-24 02:10:30|13714.39|13594.39|13707.44|13587.44|13714.39|13594.39|13706.05|13586.05|10
1621822240000|2021-05-24 02:10:40|13710|13590|13715.68|13595.68|13718.85|13598.85|13710|13590|10
1621822250000|2021-05-24 02:10:50|13715.94|13595.94|13710.82|13590.82|13716.33|13596.33|13710.82|13590.82|10
1621822260000|2021-05-24 02:11:00|13709.54|13589.54|13692.62|13572.62|13709.75|13589.75|13692.62|13572.62|10
1621822270000|2021-05-24 02:11:10|13692.63|13572.63|13689.57|13569.57|13692.63|13572.63|13689.57|13569.57|10
1621822280000|2021-05-24 02:11:20|13689.26|13569.26|13697.98|13577.98|13697.98|13577.98|13689.08|13569.08|10
1621822290000|2021-05-24 02:11:30|13698.45|13578.45|13708.49|13588.49|13708.49|13588.49|13698.45|13578.45|10
1621822300000|2021-05-24 02:11:40|13707.98|13587.98|13712.2|13592.2|13712.2|13592.2|13707.07|13587.07|10
1621822310000|2021-05-24 02:11:50|13712.29|13592.29|13717.58|13597.58|13717.58|13597.58|13711.91|13591.91|10
1621822320000|2021-05-24 02:12:00|13718.27|13598.27|13720.74|13600.74|13720.74|13600.74|13718.27|13598.27|10
1621822330000|2021-05-24 02:12:10|13721.43|13601.43|13717.95|13597.95|13721.46|13601.46|13717.95|13597.95|10
1621822340000|2021-05-24 02:12:20|13717.1|13597.1|13717.54|13597.54|13718.23|13598.23|13717.02|13597.02|10
1621822350000|2021-05-24 02:12:30|13717.42|13597.42|13722.13|13602.13|13722.13|13602.13|13717.42|13597.42|10
1621822360000|2021-05-24 02:12:40|13722.71|13602.71|13721.66|13601.66|13723.4|13603.4|13721.66|13601.66|10
1621822370000|2021-05-24 02:12:50|13721.37|13601.37|13727.11|13607.11|13727.11|13607.11|13721.37|13601.37|10
1621822380000|2021-05-24 02:13:00|13727.26|13607.26|13730.23|13610.23|13730.23|13610.23|13726.98|13606.98|10
1621822390000|2021-05-24 02:13:10|13730.66|13610.66|13734.85|13614.85|13734.85|13614.85|13730.66|13610.66|10
1621822400000|2021-05-24 02:13:20|13736.01|13616.01|13735.87|13615.87|13737.04|13617.04|13735.05|13615.05|10
1621822410000|2021-05-24 02:13:30|13735.48|13615.48|13731.72|13611.72|13735.48|13615.48|13731.72|13611.72|10
1621822420000|2021-05-24 02:13:40|13732.31|13612.31|13733.6|13613.6|13733.6|13613.6|13732.06|13612.06|10
1621822430000|2021-05-24 02:13:50|13733.74|13613.74|13740.55|13620.55|13740.92|13620.92|13733.61|13613.61|10
1621822440000|2021-05-24 02:14:00|13740.69|13620.69|13738.81|13618.81|13741.28|13621.28|13738.81|13618.81|10
1621822450000|2021-05-24 02:14:10|13738.69|13618.69|13735.62|13615.62|13739.18|13619.18|13735.62|13615.62|10
1621822460000|2021-05-24 02:14:20|13735.34|13615.34|13735.44|13615.44|13736.67|13616.67|13734.05|13614.05|10
1621822470000|2021-05-24 02:14:30|13735.09|13615.09|13737.5|13617.5|13738.58|13618.58|13735.09|13615.09|10
1621822480000|2021-05-24 02:14:40|13741.14|13621.14|13752.16|13632.16|13752.16|13632.16|13740.97|13620.97|10
1621822490000|2021-05-24 02:14:50|13753.23|13633.23|13764.47|13644.47|13764.47|13644.47|13753.23|13633.23|10
1621822500000|2021-05-24 02:15:00|13765.34|13645.34|13774.17|13654.17|13774.17|13654.17|13765.34|13645.34|10
1621822510000|2021-05-24 02:15:10|13774.91|13654.91|13786.51|13666.51|13787.08|13667.08|13774.85|13654.85|10
1621822520000|2021-05-24 02:15:20|13793.28|13673.28|13812|13692|13812|13692|13793.28|13673.28|10
1621822530000|2021-05-24 02:15:30|13813.14|13693.14|13820.73|13700.73|13820.73|13700.73|13813.14|13693.14|10
1621822540000|2021-05-24 02:15:40|13821.43|13701.43|13819.31|13699.31|13821.43|13701.43|13818.71|13698.71|10
1621822550000|2021-05-24 02:15:50|13820.55|13700.55|13841.32|13721.32|13841.32|13721.32|13820.55|13700.55|10
1621822560000|2021-05-24 02:16:00|13843.96|13723.96|13857.72|13737.72|13857.72|13737.72|13843.96|13723.96|10
1621822570000|2021-05-24 02:16:10|13858.35|13738.35|13858.85|13738.85|13861.77|13741.77|13857.58|13737.58|10
1621822580000|2021-05-24 02:16:20|13856.14|13736.14|13851.82|13731.82|13856.4|13736.4|13851.82|13731.82|10
1621822590000|2021-05-24 02:16:30|13851.7|13731.7|13865.77|13745.77|13865.77|13745.77|13851.5|13731.5|10
1621822600000|2021-05-24 02:16:40|13865.63|13745.63|13864.07|13744.07|13866.95|13746.95|13862.49|13742.49|10
1621822610000|2021-05-24 02:16:50|13864.09|13744.09|13864.4|13744.4|13864.4|13744.4|13860.92|13740.92|10
1621822620000|2021-05-24 02:17:00|13864.85|13744.85|13852.28|13732.28|13865.51|13745.51|13852.28|13732.28|10
1621822630000|2021-05-24 02:17:10|13850.67|13730.67|13849|13729|13850.67|13730.67|13848.6|13728.6|9
1621822640000|2021-05-24 02:17:20|13849.33|13729.33|13848.12|13728.12|13849.73|13729.73|13848.12|13728.12|10
1621822650000|2021-05-24 02:17:30|13849.46|13729.46|13852.11|13732.11|13852.2|13732.2|13849.46|13729.46|10
1621822660000|2021-05-24 02:17:40|13851.92|13731.92|13850.68|13730.68|13851.92|13731.92|13849.07|13729.07|10
1621822670000|2021-05-24 02:17:50|13850.92|13730.92|13853.68|13733.68|13853.68|13733.68|13850.28|13730.28|10
1621822680000|2021-05-24 02:18:00|13854.49|13734.49|13850.7|13730.7|13854.49|13734.49|13849.95|13729.95|10
1621822690000|2021-05-24 02:18:10|13850.59|13730.59|13850.71|13730.71|13850.71|13730.71|13849.04|13729.04|10
1621822700000|2021-05-24 02:18:20|13850.69|13730.69|13852.75|13732.75|13852.75|13732.75|13850.69|13730.69|10
1621822710000|2021-05-24 02:18:30|13852.86|13732.86|13862.04|13742.04|13862.04|13742.04|13852.86|13732.86|10
1621822720000|2021-05-24 02:18:40|13861.94|13741.94|13864.18|13744.18|13864.88|13744.88|13861.94|13741.94|10
1621822730000|2021-05-24 02:18:50|13864.23|13744.23|13863.94|13743.94|13864.53|13744.53|13863.88|13743.88|10
1621822740000|2021-05-24 02:19:00|13863.96|13743.96|13870.27|13750.27|13870.27|13750.27|13863.08|13743.08|10
1621822750000|2021-05-24 02:19:10|13871.01|13751.01|13878.43|13758.43|13878.43|13758.43|13870.6|13750.6|10
1621822760000|2021-05-24 02:19:20|13878.66|13758.66|13882.17|13762.17|13882.85|13762.85|13878.66|13758.66|10
1621822770000|2021-05-24 02:19:30|13881.37|13761.37|13883.05|13763.05|13883.32|13763.32|13880.39|13760.39|10
1621822780000|2021-05-24 02:19:40|13882.74|13762.74|13887.84|13767.84|13887.84|13767.84|13882.74|13762.74|10
1621822790000|2021-05-24 02:19:50|13888.06|13768.06|13891.32|13771.32|13891.32|13771.32|13887.49|13767.49|10
1621822800000|2021-05-24 02:20:00|13891.13|13771.13|13889.58|13769.58|13891.13|13771.13|13888.88|13768.88|10
1621822810000|2021-05-24 02:20:10|13889.5|13769.5|13890.88|13770.88|13890.88|13770.88|13887.4|13767.4|10
1621822820000|2021-05-24 02:20:20|13890.59|13770.59|13891.77|13771.77|13892.22|13772.22|13890.59|13770.59|10
1621822830000|2021-05-24 02:20:30|13891.62|13771.62|13890.33|13770.33|13891.62|13771.62|13889.32|13769.32|10
1621822840000|2021-05-24 02:20:40|13889.62|13769.62|13887.8|13767.8|13889.62|13769.62|13885.33|13765.33|10
1621822850000|2021-05-24 02:20:50|13888.2|13768.2|13888.47|13768.47|13888.47|13768.47|13886.49|13766.49|10
1621822860000|2021-05-24 02:21:00|13889.06|13769.06|13890.48|13770.48|13890.48|13770.48|13887.84|13767.84|10
1621822870000|2021-05-24 02:21:10|13889.74|13769.74|13886.85|13766.85|13889.74|13769.74|13886.81|13766.81|10
1621822880000|2021-05-24 02:21:20|13886.6|13766.6|13876.89|13756.89|13886.6|13766.6|13876.89|13756.89|10
1621822890000|2021-05-24 02:21:30|13876.02|13756.02|13865.13|13745.13|13876.02|13756.02|13865.13|13745.13|10
1621822900000|2021-05-24 02:21:40|13864.68|13744.68|13867.77|13747.77|13867.77|13747.77|13864.31|13744.31|10
1621822910000|2021-05-24 02:21:50|13867.62|13747.62|13861.36|13741.36|13868.2|13748.2|13861.36|13741.36|10
1621822920000|2021-05-24 02:22:00|13861.25|13741.25|13858.85|13738.85|13861.95|13741.95|13858.29|13738.29|10
1621822930000|2021-05-24 02:22:10|13859.23|13739.23|13865.05|13745.05|13865.05|13745.05|13859.23|13739.23|10
1621822940000|2021-05-24 02:22:20|13869.06|13749.06|13883.5|13763.5|13883.5|13763.5|13869.06|13749.06|10
1621822950000|2021-05-24 02:22:30|13885.66|13765.66|13894.54|13774.54|13894.54|13774.54|13884.82|13764.82|10
1621822960000|2021-05-24 02:22:40|13892.58|13772.58|13898.66|13778.66|13898.66|13778.66|13892.58|13772.58|10
1621822970000|2021-05-24 02:22:50|13899.89|13779.89|13909.78|13789.78|13909.78|13789.78|13899.89|13779.89|10
1621822980000|2021-05-24 02:23:00|13911.01|13791.01|13909.85|13789.85|13913.09|13793.09|13909.85|13789.85|10
1621822990000|2021-05-24 02:23:10|13908.88|13788.88|13913.24|13793.24|13913.24|13793.24|13905.57|13785.57|10
1621823000000|2021-05-24 02:23:20|13914.01|13794.01|13922.28|13802.28|13922.36|13802.36|13913.87|13793.87|10
1621823010000|2021-05-24 02:23:30|13923.17|13803.17|13925.85|13805.85|13927.47|13807.47|13923.17|13803.17|10
1621823020000|2021-05-24 02:23:40|13927.97|13807.97|13934.31|13814.31|13934.31|13814.31|13927.97|13807.97|9
1621823030000|2021-05-24 02:23:50|13935.22|13815.22|13944.2|13824.2|13944.2|13824.2|13935.22|13815.22|10
1621823040000|2021-05-24 02:24:00|13945.99|13825.99|13949.06|13829.06|13949.06|13829.06|13944.53|13824.53|10
1621823050000|2021-05-24 02:24:10|13949.27|13829.27|13959.2|13839.2|13959.47|13839.47|13949.27|13829.27|10
1621823060000|2021-05-24 02:24:20|13957.5|13837.5|13974.08|13854.08|13974.08|13854.08|13955.22|13835.22|10
1621823070000|2021-05-24 02:24:30|13975.29|13855.29|13984.08|13864.08|13984.33|13864.33|13975.29|13855.29|10
1621823080000|2021-05-24 02:24:40|13985.38|13865.38|13993.24|13873.24|13993.8|13873.8|13985.38|13865.38|10
1621823090000|2021-05-24 02:24:50|13992.35|13872.35|13998.19|13878.19|13998.19|13878.19|13992.35|13872.35|10
1621823100000|2021-05-24 02:25:00|13997.54|13877.54|13993.85|13873.85|13997.6|13877.6|13992.51|13872.51|10
1621823110000|2021-05-24 02:25:10|13994.01|13874.01|13991.38|13871.38|13994.53|13874.53|13991.32|13871.32|10
1621823120000|2021-05-24 02:25:20|13990.84|13870.84|13987.21|13867.21|13990.84|13870.84|13986.25|13866.25|10
1621823130000|2021-05-24 02:25:30|13988.33|13868.33|13987.95|13867.95|13988.33|13868.33|13985.46|13865.46|10
1621823140000|2021-05-24 02:25:40|13988.79|13868.79|13994.01|13874.01|13994.18|13874.18|13987.73|13867.73|10
1621823150000|2021-05-24 02:25:50|13994.74|13874.74|13999.83|13879.83|13999.83|13879.83|13992.78|13872.78|10
1621823160000|2021-05-24 02:26:00|13999.73|13879.73|14002.06|13882.06|14002.74|13882.74|13999.73|13879.73|10
1621823170000|2021-05-24 02:26:10|14001.46|13881.46|13999.75|13879.75|14001.46|13881.46|13999.03|13879.03|10
1621823180000|2021-05-24 02:26:20|13998.63|13878.63|14000.86|13880.86|14000.86|13880.86|13997.44|13877.44|10
1621823190000|2021-05-24 02:26:30|14001.22|13881.22|14002.17|13882.17|14002.49|13882.49|14000.64|13880.64|10
1621823200000|2021-05-24 02:26:40|14000.73|13880.73|14003.41|13883.41|14003.52|13883.52|14000.73|13880.73|10
1621823210000|2021-05-24 02:26:50|14004.57|13884.57|14002.01|13882.01|14005.38|13885.38|14001.71|13881.71|10
1621823220000|2021-05-24 02:27:00|14001.16|13881.16|13998.84|13878.84|14001.48|13881.48|13998.43|13878.43|10
1621823230000|2021-05-24 02:27:10|13999.12|13879.12|14001.19|13881.19|14001.19|13881.19|13998.73|13878.73|10
1621823240000|2021-05-24 02:27:20|14001.21|13881.21|14013.74|13893.74|14013.74|13893.74|14001.21|13881.21|10
1621823250000|2021-05-24 02:27:30|14014.34|13894.34|14023.23|13903.23|14023.23|13903.23|14014.34|13894.34|10
1621823260000|2021-05-24 02:27:40|14023.75|13903.75|14023.33|13903.33|14028.27|13908.27|14023.33|13903.33|10
1621823270000|2021-05-24 02:27:50|14019.57|13899.57|14007.84|13887.84|14020.35|13900.35|14007.84|13887.84|10
1621823280000|2021-05-24 02:28:00|14007.06|13887.06|14006.08|13886.08|14007.06|13887.06|14004.53|13884.53|10
1621823290000|2021-05-24 02:28:10|14005.75|13885.75|14002|13882|14005.75|13885.75|14002|13882|10
1621823300000|2021-05-24 02:28:20|14002.36|13882.36|14014.46|13894.46|14014.46|13894.46|14002.36|13882.36|10
1621823310000|2021-05-24 02:28:30|14014.76|13894.76|14031.1|13911.1|14031.1|13911.1|14014.76|13894.76|10
1621823320000|2021-05-24 02:28:40|14031.32|13911.32|14038.24|13918.24|14038.24|13918.24|14031.32|13911.32|10
1621823330000|2021-05-24 02:28:50|14038.11|13918.11|14042.97|13922.97|14042.97|13922.97|14038.11|13918.11|10
1621823340000|2021-05-24 02:29:00|14043.44|13923.44|14040.73|13920.73|14043.44|13923.44|14040.73|13920.73|10
1621823350000|2021-05-24 02:29:10|14041.88|13921.88|14042.71|13922.71|14043.24|13923.24|14041.25|13921.25|10
1621823360000|2021-05-24 02:29:20|14044.18|13924.18|14048.13|13928.13|14048.13|13928.13|14044.18|13924.18|10
1621823370000|2021-05-24 02:29:30|14047.85|13927.85|14053.58|13933.58|14053.58|13933.58|14047.85|13927.85|10
1621823380000|2021-05-24 02:29:40|14053.64|13933.64|14054.62|13934.62|14055.47|13935.47|14053.64|13933.64|10
1621823390000|2021-05-24 02:29:50|14054.59|13934.59|14059.25|13939.25|14059.25|13939.25|14054.59|13934.59|10
1621823400000|2021-05-24 02:30:00|14059.81|13939.81|14069.77|13949.77|14069.77|13949.77|14059.81|13939.81|10
1621823410000|2021-05-24 02:30:10|14072.07|13952.07|14081.78|13961.78|14081.78|13961.78|14072.07|13952.07|10
1621823420000|2021-05-24 02:30:20|14079.62|13959.62|14086.3|13966.3|14086.3|13966.3|14079.18|13959.18|10
1621823430000|2021-05-24 02:30:30|14088.22|13968.22|14110.49|13990.49|14110.49|13990.49|14088.22|13968.22|10
1621823440000|2021-05-24 02:30:40|14112.94|13992.94|14113.62|13993.62|14116.05|13996.05|14112.94|13992.94|10
1621823450000|2021-05-24 02:30:50|14114.24|13994.24|14108.03|13988.03|14115.08|13995.08|14108.03|13988.03|10
1621823460000|2021-05-24 02:31:00|14107.71|13987.71|14099.72|13979.72|14109.27|13989.27|14099.72|13979.72|10
1621823470000|2021-05-24 02:31:10|14097.91|13977.91|14079.74|13959.74|14097.91|13977.91|14079.74|13959.74|10
1621823480000|2021-05-24 02:31:20|14079.11|13959.11|14063.11|13943.11|14080.22|13960.22|14063.11|13943.11|10
1621823490000|2021-05-24 02:31:30|14063.41|13943.41|14058.87|13938.87|14063.41|13943.41|14056.8|13936.8|10
1621823500000|2021-05-24 02:31:40|14058.79|13938.79|14059.47|13939.47|14059.64|13939.64|14057|13937|10
1621823510000|2021-05-24 02:31:50|14059.15|13939.15|14053.27|13933.27|14059.38|13939.38|14053.27|13933.27|10
1621823520000|2021-05-24 02:32:00|14050.53|13930.53|14040.51|13920.51|14050.53|13930.53|14040.51|13920.51|10
1621823530000|2021-05-24 02:32:10|14040.47|13920.47|14039.79|13919.79|14042.4|13922.4|14037.74|13917.74|10
1621823540000|2021-05-24 02:32:20|14039.41|13919.41|14043.77|13923.77|14043.77|13923.77|14039.14|13919.14|10
1621823550000|2021-05-24 02:32:30|14045.22|13925.22|14045.39|13925.39|14045.39|13925.39|14041.94|13921.94|10
1621823560000|2021-05-24 02:32:40|14043.63|13923.63|14034.74|13914.74|14043.63|13923.63|14034.74|13914.74|10
1621823570000|2021-05-24 02:32:50|14034.88|13914.88|14029.12|13909.12|14035.39|13915.39|14029.12|13909.12|10
1621823580000|2021-05-24 02:33:00|14026.42|13906.42|14019.44|13899.44|14027.15|13907.15|14019.44|13899.44|10
1621823590000|2021-05-24 02:33:10|14019.72|13899.72|14018.11|13898.11|14019.72|13899.72|14016.9|13896.9|10
1621823600000|2021-05-24 02:33:20|14019.91|13899.91|14035.59|13915.59|14035.59|13915.59|14019.91|13899.91|10
1621823610000|2021-05-24 02:33:30|14036.09|13916.09|14031.05|13911.05|14036.35|13916.35|14031.05|13911.05|10
1621823620000|2021-05-24 02:33:40|14030.73|13910.73|14025.51|13905.51|14030.73|13910.73|14025.51|13905.51|10
1621823630000|2021-05-24 02:33:50|14025.14|13905.14|14025.46|13905.46|14026.71|13906.71|14024.01|13904.01|10
1621823640000|2021-05-24 02:34:00|14026.72|13906.72|14022.39|13902.39|14028.57|13908.57|14022.39|13902.39|10
1621823650000|2021-05-24 02:34:10|14021.49|13901.49|14010.61|13890.61|14021.49|13901.49|14010.61|13890.61|9
1621823660000|2021-05-24 02:34:20|14009.58|13889.58|14004.23|13884.23|14009.58|13889.58|14004.23|13884.23|10
1621823670000|2021-05-24 02:34:30|14003.11|13883.11|14001.94|13881.94|14003.13|13883.13|14001.5|13881.5|10
1621823680000|2021-05-24 02:34:40|14001.2|13881.2|13995.9|13875.9|14001.92|13881.92|13995.9|13875.9|10
1621823690000|2021-05-24 02:34:50|13993.17|13873.17|13986.93|13866.93|13993.17|13873.17|13986.93|13866.93|10
1621823700000|2021-05-24 02:35:00|13986.74|13866.74|13985.5|13865.5|13986.74|13866.74|13982.67|13862.67|10
1621823710000|2021-05-24 02:35:10|13986.4|13866.4|13986.14|13866.14|13989.01|13869.01|13986.14|13866.14|10
1621823720000|2021-05-24 02:35:20|13987.98|13867.98|13987.34|13867.34|13988.26|13868.26|13986.49|13866.49|10
1621823730000|2021-05-24 02:35:30|13987.12|13867.12|13975.49|13855.49|13987.39|13867.39|13975.49|13855.49|10
1621823740000|2021-05-24 02:35:40|13974.81|13854.81|13944.86|13824.86|13974.81|13854.81|13944.86|13824.86|10
1621823750000|2021-05-24 02:35:50|13937.91|13817.91|13934.28|13814.28|13937.91|13817.91|13931.59|13811.59|10
1621823760000|2021-05-24 02:36:00|13934.5|13814.5|13934.4|13814.4|13936.01|13816.01|13932.45|13812.45|10
1621823770000|2021-05-24 02:36:10|13933.13|13813.13|13931.56|13811.56|13933.13|13813.13|13928.67|13808.67|10
1621823780000|2021-05-24 02:36:20|13931.89|13811.89|13935.37|13815.37|13935.37|13815.37|13931.89|13811.89|10
1621823790000|2021-05-24 02:36:30|13935.33|13815.33|13934.27|13814.27|13935.65|13815.65|13934.27|13814.27|9
1621823800000|2021-05-24 02:36:40|13931.3|13811.3|13925.66|13805.66|13931.3|13811.3|13925.66|13805.66|10
1621823810000|2021-05-24 02:36:50|13924.62|13804.62|13918.32|13798.32|13924.62|13804.62|13918.32|13798.32|10
1621823820000|2021-05-24 02:37:00|13918.74|13798.74|13910.77|13790.77|13918.74|13798.74|13908.43|13788.43|10
1621823830000|2021-05-24 02:37:10|13911.02|13791.02|13914.57|13794.57|13917.2|13797.2|13910.8|13790.8|10
1621823840000|2021-05-24 02:37:20|13915.22|13795.22|13921.16|13801.16|13921.38|13801.38|13915.22|13795.22|10
1621823850000|2021-05-24 02:37:30|13920.84|13800.84|13915.81|13795.81|13921.13|13801.13|13915.81|13795.81|10
1621823860000|2021-05-24 02:37:40|13913.96|13793.96|13915.96|13795.96|13916.03|13796.03|13913.42|13793.42|10
1621823870000|2021-05-24 02:37:50|13916.35|13796.35|13916.39|13796.39|13917.06|13797.06|13914.85|13794.85|10
1621823880000|2021-05-24 02:38:00|13915.28|13795.28|13913.29|13793.29|13917.35|13797.35|13912.85|13792.85|10
1621823890000|2021-05-24 02:38:10|13913.16|13793.16|13919.9|13799.9|13920.92|13800.92|13913.16|13793.16|10
1621823900000|2021-05-24 02:38:20|13921.15|13801.15|13939.02|13819.02|13939.02|13819.02|13921.07|13801.07|10
1621823910000|2021-05-24 02:38:30|13939.91|13819.91|13940.19|13820.19|13940.65|13820.65|13939.62|13819.62|10
1621823920000|2021-05-24 02:38:40|13940.18|13820.18|13944.81|13824.81|13944.81|13824.81|13939.25|13819.25|10
1621823930000|2021-05-24 02:38:50|13946.89|13826.89|13948.65|13828.65|13948.99|13828.99|13946.58|13826.58|10
1621823940000|2021-05-24 02:39:00|13949.09|13829.09|13946.17|13826.17|13949.96|13829.96|13946.17|13826.17|10
1621823950000|2021-05-24 02:39:10|13945.38|13825.38|13935.05|13815.05|13945.38|13825.38|13934.21|13814.21|10
1621823960000|2021-05-24 02:39:20|13933.98|13813.98|13933.17|13813.17|13933.98|13813.98|13931.5|13811.5|9
1621823970000|2021-05-24 02:39:30|13933.04|13813.04|13931.77|13811.77|13933.04|13813.04|13931.52|13811.52|10
1621823980000|2021-05-24 02:39:40|13931.53|13811.53|13935.48|13815.48|13935.98|13815.98|13931.53|13811.53|10
1621823990000|2021-05-24 02:39:50|13935.91|13815.91|13946.39|13826.39|13946.39|13826.39|13935.91|13815.91|10
1621824000000|2021-05-24 02:40:00|13949.61|13829.61|13974.69|13854.69|13974.69|13854.69|13949.61|13829.61|10
1621824010000|2021-05-24 02:40:10|13977.42|13857.42|13982.02|13862.02|13986.12|13866.12|13977.42|13857.42|10
1621824020000|2021-05-24 02:40:20|13982.3|13862.3|13967.31|13847.31|13982.3|13862.3|13967.31|13847.31|10
1621824030000|2021-05-24 02:40:30|13967.56|13847.56|13963.88|13843.88|13967.95|13847.95|13963.15|13843.15|10
1621824040000|2021-05-24 02:40:40|13963.29|13843.29|13964.53|13844.53|13965.65|13845.65|13962.1|13842.1|10
1621824050000|2021-05-24 02:40:50|13965.65|13845.65|13964.07|13844.07|13965.84|13845.84|13962.76|13842.76|10
1621824060000|2021-05-24 02:41:00|13965.75|13845.75|13962.5|13842.5|13965.75|13845.75|13962.27|13842.27|10
1621824070000|2021-05-24 02:41:10|13961.71|13841.71|13959.84|13839.84|13962.21|13842.21|13959.19|13839.19|10
1621824080000|2021-05-24 02:41:20|13958.08|13838.08|13944.57|13824.57|13958.08|13838.08|13943.65|13823.65|10
1621824090000|2021-05-24 02:41:30|13942.55|13822.55|13942.41|13822.41|13942.71|13822.71|13941.34|13821.34|10
1621824100000|2021-05-24 02:41:40|13942.99|13822.99|13938.79|13818.79|13943.89|13823.89|13938.79|13818.79|10
1621824110000|2021-05-24 02:41:50|13936.87|13816.87|13920.71|13800.71|13936.87|13816.87|13920.71|13800.71|10
1621824120000|2021-05-24 02:42:00|13919.3|13799.3|13902.41|13782.41|13919.3|13799.3|13902.11|13782.11|10
1621824130000|2021-05-24 02:42:10|13902|13782|13896.14|13776.14|13902|13782|13896.14|13776.14|10
1621824140000|2021-05-24 02:42:20|13896.25|13776.25|13898.45|13778.45|13898.45|13778.45|13894.21|13774.21|10
1621824150000|2021-05-24 02:42:30|13900.07|13780.07|13902.01|13782.01|13902.19|13782.19|13899.81|13779.81|10
1621824160000|2021-05-24 02:42:40|13902.61|13782.61|13903.58|13783.58|13903.66|13783.66|13901.35|13781.35|10
1621824170000|2021-05-24 02:42:50|13903.96|13783.96|13891.99|13771.99|13903.96|13783.96|13891.99|13771.99|10
1621824180000|2021-05-24 02:43:00|13889.35|13769.35|13881.55|13761.55|13889.85|13769.85|13881.23|13761.23|10
1621824190000|2021-05-24 02:43:10|13882.65|13762.65|13887.42|13767.42|13887.42|13767.42|13882.65|13762.65|10
1621824200000|2021-05-24 02:43:20|13887.35|13767.35|13881.62|13761.62|13887.35|13767.35|13881.62|13761.62|10
1621824210000|2021-05-24 02:43:30|13879.27|13759.27|13878.89|13758.89|13879.27|13759.27|13873.04|13753.04|10
1621824220000|2021-05-24 02:43:40|13878.95|13758.95|13881.64|13761.64|13881.64|13761.64|13878.93|13758.93|10
1621824230000|2021-05-24 02:43:50|13882.49|13762.49|13891.4|13771.4|13891.4|13771.4|13882.49|13762.49|10
1621824240000|2021-05-24 02:44:00|13893.82|13773.82|13889.03|13769.03|13895.56|13775.56|13889.03|13769.03|10
1621824250000|2021-05-24 02:44:10|13889.56|13769.56|13885.89|13765.89|13889.76|13769.76|13885.72|13765.72|9
1621824260000|2021-05-24 02:44:20|13885.04|13765.04|13881.07|13761.07|13885.71|13765.71|13881.07|13761.07|10
1621824270000|2021-05-24 02:44:30|13879.67|13759.67|13880.28|13760.28|13880.28|13760.28|13877.98|13757.98|10
1621824280000|2021-05-24 02:44:40|13881.13|13761.13|13885.16|13765.16|13885.16|13765.16|13879.73|13759.73|10
1621824290000|2021-05-24 02:44:50|13885.67|13765.67|13897.95|13777.95|13897.95|13777.95|13885.67|13765.67|10
1621824300000|2021-05-24 02:45:00|13901.28|13781.28|13908.31|13788.31|13908.31|13788.31|13901.28|13781.28|10
1621824310000|2021-05-24 02:45:10|13908.46|13788.46|13908.47|13788.47|13912.4|13792.4|13908.46|13788.46|10
1621824320000|2021-05-24 02:45:20|13908.45|13788.45|13903.7|13783.7|13908.45|13788.45|13903.7|13783.7|10
1621824330000|2021-05-24 02:45:30|13902.98|13782.98|13905.13|13785.13|13907.01|13787.01|13902.98|13782.98|9
1621824340000|2021-05-24 02:45:40|13905.75|13785.75|13906.89|13786.89|13906.89|13786.89|13903.52|13783.52|10
1621824350000|2021-05-24 02:45:50|13905.91|13785.91|13909.17|13789.17|13909.17|13789.17|13904.3|13784.3|10
1621824360000|2021-05-24 02:46:00|13909.36|13789.36|13910.31|13790.31|13910.31|13790.31|13907.07|13787.07|10
1621824370000|2021-05-24 02:46:10|13909.62|13789.62|13928.56|13808.56|13928.56|13808.56|13909.62|13789.62|10
1621824380000|2021-05-24 02:46:20|13930.52|13810.52|13936.75|13816.75|13936.75|13816.75|13930.52|13810.52|10
1621824390000|2021-05-24 02:46:30|13937.19|13817.19|13942.07|13822.07|13943.54|13823.54|13937.19|13817.19|10
1621824400000|2021-05-24 02:46:40|13942.47|13822.47|13943.88|13823.88|13945.01|13825.01|13942.14|13822.14|10
1621824410000|2021-05-24 02:46:50|13943.22|13823.22|13947.43|13827.43|13947.43|13827.43|13943.22|13823.22|10
1621824420000|2021-05-24 02:47:00|13946.85|13826.85|13951.39|13831.39|13951.39|13831.39|13946.51|13826.51|10
1621824430000|2021-05-24 02:47:10|13951.21|13831.21|13972.19|13852.19|13972.19|13852.19|13951.21|13831.21|10
1621824440000|2021-05-24 02:47:20|13975.7|13855.7|13984.74|13864.74|13984.74|13864.74|13975.7|13855.7|10
1621824450000|2021-05-24 02:47:30|13984.81|13864.81|13982.09|13862.09|13984.81|13864.81|13981.48|13861.48|10
1621824460000|2021-05-24 02:47:40|13982.71|13862.71|13986.76|13866.76|13986.87|13866.87|13982.17|13862.17|10
1621824470000|2021-05-24 02:47:50|13986.83|13866.83|13991.55|13871.55|13992.18|13872.18|13986.09|13866.09|10
1621824480000|2021-05-24 02:48:00|13991.21|13871.21|13994.26|13874.26|13994.26|13874.26|13989.44|13869.44|10
1621824490000|2021-05-24 02:48:10|13995.17|13875.17|14014.23|13894.23|14014.23|13894.23|13995.17|13875.17|10
1621824500000|2021-05-24 02:48:20|14014.99|13894.99|14017.72|13897.72|14018.32|13898.32|14014.99|13894.99|10
1621824510000|2021-05-24 02:48:30|14017.1|13897.1|14021.15|13901.15|14021.15|13901.15|14015.87|13895.87|10
1621824520000|2021-05-24 02:48:40|14024.5|13904.5|14027.72|13907.72|14027.72|13907.72|14024.5|13904.5|10
1621824530000|2021-05-24 02:48:50|14028.82|13908.82|14032.87|13912.87|14032.9|13912.9|14028.82|13908.82|10
1621824540000|2021-05-24 02:49:00|14032.72|13912.72|14024.08|13904.08|14032.72|13912.72|14024.08|13904.08|10
1621824550000|2021-05-24 02:49:10|14022.15|13902.15|14021.46|13901.46|14022.15|13902.15|14020.93|13900.93|10
1621824560000|2021-05-24 02:49:20|14021.72|13901.72|14024.38|13904.38|14026.9|13906.9|14021.72|13901.72|10
1621824570000|2021-05-24 02:49:30|14024.76|13904.76|14023.64|13903.64|14025.59|13905.59|14023.23|13903.23|10
1621824580000|2021-05-24 02:49:40|14023.82|13903.82|14029.46|13909.46|14029.46|13909.46|14023.82|13903.82|10
1621824590000|2021-05-24 02:49:50|14029.37|13909.37|14029.74|13909.74|14029.85|13909.85|14027.88|13907.88|10
1621824600000|2021-05-24 02:50:00|14030.5|13910.5|14043.7|13923.7|14043.7|13923.7|14030.5|13910.5|9
1621824610000|2021-05-24 02:50:10|14046.75|13926.75|14056.65|13936.65|14056.65|13936.65|14046.75|13926.75|10
1621824620000|2021-05-24 02:50:20|14057.94|13937.94|14073.53|13953.53|14073.53|13953.53|14057.94|13937.94|10
1621824630000|2021-05-24 02:50:30|14072.8|13952.8|14083.8|13963.8|14083.8|13963.8|14072.72|13952.72|10
1621824640000|2021-05-24 02:50:40|14084.89|13964.89|14088.24|13968.24|14088.96|13968.96|14084.24|13964.24|10
1621824650000|2021-05-24 02:50:50|14088.39|13968.39|14086.83|13966.83|14088.39|13968.39|14086.7|13966.7|10
1621824660000|2021-05-24 02:51:00|14087.31|13967.31|14081.78|13961.78|14087.31|13967.31|14081.78|13961.78|10
1621824670000|2021-05-24 02:51:10|14080.93|13960.93|14087.29|13967.29|14087.29|13967.29|14080.93|13960.93|10
1621824680000|2021-05-24 02:51:20|14091.47|13971.47|14100.82|13980.82|14100.82|13980.82|14091.47|13971.47|10
1621824690000|2021-05-24 02:51:30|14099.81|13979.81|14094.45|13974.45|14099.81|13979.81|14094.45|13974.45|10
1621824700000|2021-05-24 02:51:40|14093.61|13973.61|14093.7|13973.7|14095.54|13975.54|14092.6|13972.6|10
1621824710000|2021-05-24 02:51:50|14094.47|13974.47|14092.14|13972.14|14094.47|13974.47|14090.5|13970.5|10
1621824720000|2021-05-24 02:52:00|14091.18|13971.18|14081.1|13961.1|14091.18|13971.18|14081.1|13961.1|10
1621824730000|2021-05-24 02:52:10|14080.51|13960.51|14073.22|13953.22|14081.01|13961.01|14073.22|13953.22|10
1621824740000|2021-05-24 02:52:20|14071.64|13951.64|14071.01|13951.01|14072.07|13952.07|14070.83|13950.83|10
1621824750000|2021-05-24 02:52:30|14070.56|13950.56|14076.86|13956.86|14076.86|13956.86|14066.29|13946.29|10
1621824760000|2021-05-24 02:52:40|14080.32|13960.32|14082.54|13962.54|14082.54|13962.54|14080.24|13960.24|10
1621824770000|2021-05-24 02:52:50|14084.26|13964.26|14091.58|13971.58|14092.41|13972.41|14084.26|13964.26|10
1621824780000|2021-05-24 02:53:00|14089.75|13969.75|14095.42|13975.42|14095.42|13975.42|14089.75|13969.75|10
1621824790000|2021-05-24 02:53:10|14095.51|13975.51|14089.45|13969.45|14095.93|13975.93|14089.45|13969.45|10
1621824800000|2021-05-24 02:53:20|14089.35|13969.35|14076.41|13956.41|14089.35|13969.35|14075.98|13955.98|10
1621824810000|2021-05-24 02:53:30|14076.54|13956.54|14078.22|13958.22|14080.14|13960.14|14076.54|13956.54|10
1621824820000|2021-05-24 02:53:40|14077.33|13957.33|14074.9|13954.9|14077.33|13957.33|14074.54|13954.54|10
1621824830000|2021-05-24 02:53:50|14075.13|13955.13|14068.03|13948.03|14075.13|13955.13|14068.03|13948.03|10
1621824840000|2021-05-24 02:54:00|14067.4|13947.4|14060.45|13940.45|14067.4|13947.4|14060.45|13940.45|10
1621824850000|2021-05-24 02:54:10|14059.99|13939.99|14047.62|13927.62|14059.99|13939.99|14047.62|13927.62|10
1621824860000|2021-05-24 02:54:20|14046.99|13926.99|14030.38|13910.38|14047.2|13927.2|14030.38|13910.38|10
1621824870000|2021-05-24 02:54:30|14029.02|13909.02|14020.92|13900.92|14030.6|13910.6|14020.92|13900.92|10
1621824880000|2021-05-24 02:54:40|14020.12|13900.12|14012.2|13892.2|14020.32|13900.32|14010.42|13890.42|10
1621824890000|2021-05-24 02:54:50|14011.94|13891.94|14006.38|13886.38|14011.94|13891.94|14006.38|13886.38|10
1621824900000|2021-05-24 02:55:00|14006.13|13886.13|14001|13881|14007.53|13887.53|14001|13881|10
1621824910000|2021-05-24 02:55:10|14000.97|13880.97|14000.47|13880.47|14001.16|13881.16|13999.03|13879.03|10
1621824920000|2021-05-24 02:55:20|14000.34|13880.34|13994.21|13874.21|14000.34|13880.34|13994.21|13874.21|10
1621824930000|2021-05-24 02:55:30|13988.99|13868.99|13975.95|13855.95|13988.99|13868.99|13975.7|13855.7|10
1621824940000|2021-05-24 02:55:40|13976.19|13856.19|13967.72|13847.72|13976.19|13856.19|13966.94|13846.94|10
1621824950000|2021-05-24 02:55:50|13967.12|13847.12|13972.22|13852.22|13972.22|13852.22|13965.52|13845.52|10
1621824960000|2021-05-24 02:56:00|13972.54|13852.54|13971.25|13851.25|13975.8|13855.8|13971.25|13851.25|10
1621824970000|2021-05-24 02:56:10|13969.98|13849.98|13961.08|13841.08|13969.98|13849.98|13961.08|13841.08|10
1621824980000|2021-05-24 02:56:20|13959.05|13839.05|13951.48|13831.48|13959.05|13839.05|13951.48|13831.48|10
1621824990000|2021-05-24 02:56:30|13950.77|13830.77|13949.28|13829.28|13951.33|13831.33|13949.28|13829.28|10
1621825000000|2021-05-24 02:56:40|13949.95|13829.95|13950.28|13830.28|13950.84|13830.84|13949.52|13829.52|10
1621825010000|2021-05-24 02:56:50|13950.88|13830.88|13951.55|13831.55|13952.56|13832.56|13950.36|13830.36|10
1621825020000|2021-05-24 02:57:00|13951.95|13831.95|13955.92|13835.92|13955.92|13835.92|13951.15|13831.15|9
1621825030000|2021-05-24 02:57:10|13956.05|13836.05|13955.54|13835.54|13958.13|13838.13|13955.1|13835.1|10
1621825040000|2021-05-24 02:57:20|13955.6|13835.6|13953.48|13833.48|13955.6|13835.6|13953.17|13833.17|10
1621825050000|2021-05-24 02:57:30|13953.59|13833.59|13955.84|13835.84|13955.84|13835.84|13953.24|13833.24|10
1621825060000|2021-05-24 02:57:40|13957.04|13837.04|13972.32|13852.32|13972.32|13852.32|13957.04|13837.04|10
1621825070000|2021-05-24 02:57:50|13974.91|13854.91|13983.64|13863.64|13983.64|13863.64|13974.91|13854.91|10
1621825080000|2021-05-24 02:58:00|13984.35|13864.35|14009.61|13889.61|14009.61|13889.61|13984.35|13864.35|10
1621825090000|2021-05-24 02:58:10|14016.4|13896.4|14036.64|13916.64|14036.64|13916.64|14014.34|13894.34|10
1621825100000|2021-05-24 02:58:20|14036.83|13916.83|14037.99|13917.99|14037.99|13917.99|14034.76|13914.76|10
1621825110000|2021-05-24 02:58:30|14040.23|13920.23|14050.2|13930.2|14050.2|13930.2|14040.23|13920.23|10
1621825120000|2021-05-24 02:58:40|14052.25|13932.25|14057.34|13937.34|14057.34|13937.34|14052.03|13932.03|10
1621825130000|2021-05-24 02:58:50|14055.89|13935.89|14061.24|13941.24|14061.24|13941.24|14055|13935|10
1621825140000|2021-05-24 02:59:00|14062.1|13942.1|14077.74|13957.74|14077.74|13957.74|14062.1|13942.1|10
1621825150000|2021-05-24 02:59:10|14078.79|13958.79|14087.43|13967.43|14087.43|13967.43|14078.79|13958.79|10
1621825160000|2021-05-24 02:59:20|14088.76|13968.76|14097.02|13977.02|14098.5|13978.5|14088.76|13968.76|10
1621825170000|2021-05-24 02:59:30|14098.07|13978.07|14101.6|13981.6|14101.6|13981.6|14098.07|13978.07|10
1621825180000|2021-05-24 02:59:40|14102.23|13982.23|14104.78|13984.78|14105.1|13985.1|14102.23|13982.23|10
1621825190000|2021-05-24 02:59:50|14106.07|13986.07|14105.55|13985.55|14107.46|13987.46|14105.55|13985.55|10
1621825200000|2021-05-24 03:00:00|14106.95|13986.95|14113.05|13993.05|14113.05|13993.05|14106.95|13986.95|10
1621825210000|2021-05-24 03:00:10|14113.51|13993.51|14130.13|14010.13|14130.13|14010.13|14113.51|13993.51|10
1621825220000|2021-05-24 03:00:20|14132.79|14012.79|14151.96|14031.96|14151.96|14031.96|14132.79|14012.79|10
1621825230000|2021-05-24 03:00:30|14152.21|14032.21|14154.98|14034.98|14157.6|14037.6|14152.21|14032.21|10
1621825240000|2021-05-24 03:00:40|14153.08|14033.08|14146.4|14026.4|14153.08|14033.08|14146.4|14026.4|10
1621825250000|2021-05-24 03:00:50|14146.38|14026.38|14124.68|14004.68|14146.38|14026.38|14124.68|14004.68|10
1621825260000|2021-05-24 03:01:00|14122.28|14002.28|14115.41|13995.41|14124.34|14004.34|14115.41|13995.41|10
1621825270000|2021-05-24 03:01:10|14113.86|13993.86|14090.51|13970.51|14113.86|13993.86|14090.51|13970.51|10
1621825280000|2021-05-24 03:01:20|14086.71|13966.71|14066.86|13946.86|14086.71|13966.71|14066.86|13946.86|9
1621825290000|2021-05-24 03:01:30|14066.81|13946.81|14061.08|13941.08|14067.36|13947.36|14061.08|13941.08|10
1621825300000|2021-05-24 03:01:40|14060.53|13940.53|14049.59|13929.59|14060.53|13940.53|14049.59|13929.59|10
1621825310000|2021-05-24 03:01:50|14049.15|13929.15|14059.2|13939.2|14059.2|13939.2|14046.43|13926.43|10
1621825320000|2021-05-24 03:02:00|14065.3|13945.3|14083.97|13963.97|14084.16|13964.16|14064.01|13944.01|10
1621825330000|2021-05-24 03:02:10|14085.38|13965.38|14103.17|13983.17|14103.17|13983.17|14085.38|13965.38|10
1621825340000|2021-05-24 03:02:20|14104.99|13984.99|14125.71|14005.71|14125.77|14005.77|14104.99|13984.99|10
1621825350000|2021-05-24 03:02:30|14125.64|14005.64|14141.09|14021.09|14141.09|14021.09|14125.64|14005.64|10
1621825360000|2021-05-24 03:02:40|14141.85|14021.85|14156.13|14036.13|14156.88|14036.88|14141.85|14021.85|10
1621825370000|2021-05-24 03:02:50|14158.09|14038.09|14171.25|14051.25|14171.41|14051.41|14158.09|14038.09|10
1621825380000|2021-05-24 03:03:00|14173.29|14053.29|14175.75|14055.75|14175.75|14055.75|14172.78|14052.78|10
1621825390000|2021-05-24 03:03:10|14174.89|14054.89|14182.74|14062.74|14182.74|14062.74|14174.89|14054.89|10
1621825400000|2021-05-24 03:03:20|14181.94|14061.94|14190.13|14070.13|14190.13|14070.13|14181.82|14061.82|10
1621825410000|2021-05-24 03:03:30|14187.42|14067.42|14192.66|14072.66|14192.66|14072.66|14187.42|14067.42|10
1621825420000|2021-05-24 03:03:40|14194.67|14074.67|14197.57|14077.57|14198.13|14078.13|14194.62|14074.62|10
1621825430000|2021-05-24 03:03:50|14198.74|14078.74|14196.02|14076.02|14200.03|14080.03|14196.02|14076.02|10
1621825440000|2021-05-24 03:04:00|14196.74|14076.74|14190.1|14070.1|14196.83|14076.83|14190.1|14070.1|10
1621825450000|2021-05-24 03:04:10|14191.34|14071.34|14182.31|14062.31|14191.35|14071.35|14182.31|14062.31|10
1621825460000|2021-05-24 03:04:20|14182.28|14062.28|14180.93|14060.93|14183.05|14063.05|14180.38|14060.38|10
1621825470000|2021-05-24 03:04:30|14178.62|14058.62|14172.11|14052.11|14178.94|14058.94|14172.11|14052.11|10
1621825480000|2021-05-24 03:04:40|14171.56|14051.56|14175.44|14055.44|14175.62|14055.62|14171.56|14051.56|10
1621825490000|2021-05-24 03:04:50|14175.85|14055.85|14180.84|14060.84|14181.33|14061.33|14175.85|14055.85|10
1621825500000|2021-05-24 03:05:00|14181.28|14061.28|14179.15|14059.15|14181.77|14061.77|14179.15|14059.15|10
1621825510000|2021-05-24 03:05:10|14178.21|14058.21|14172.35|14052.35|14178.21|14058.21|14172.35|14052.35|10
1621825520000|2021-05-24 03:05:20|14172.51|14052.51|14172.34|14052.34|14173.78|14053.78|14171.41|14051.41|10
1621825530000|2021-05-24 03:05:30|14173.67|14053.67|14184.89|14064.89|14185.31|14065.31|14173.67|14053.67|10
1621825540000|2021-05-24 03:05:40|14187.88|14067.88|14191.91|14071.91|14193|14073|14187.88|14067.88|10
1621825550000|2021-05-24 03:05:50|14192.66|14072.66|14200.28|14080.28|14200.37|14080.37|14192.66|14072.66|10
1621825560000|2021-05-24 03:06:00|14200.73|14080.73|14195.06|14075.06|14200.73|14080.73|14195.06|14075.06|10
1621825570000|2021-05-24 03:06:10|14194.27|14074.27|14192.94|14072.94|14194.35|14074.35|14190.26|14070.26|10
1621825580000|2021-05-24 03:06:20|14194.35|14074.35|14198.77|14078.77|14198.77|14078.77|14192.95|14072.95|10
1621825590000|2021-05-24 03:06:30|14200.6|14080.6|14206.86|14086.86|14206.86|14086.86|14199.98|14079.98|10
1621825600000|2021-05-24 03:06:40|14208.45|14088.45|14212.35|14092.35|14212.35|14092.35|14207.94|14087.94|10
1621825610000|2021-05-24 03:06:50|14211.93|14091.93|14214.73|14094.73|14214.73|14094.73|14211.7|14091.7|10
1621825620000|2021-05-24 03:07:00|14214.4|14094.4|14232.04|14112.04|14232.04|14112.04|14213.93|14093.93|10
1621825630000|2021-05-24 03:07:10|14234.78|14114.78|14243.62|14123.62|14243.62|14123.62|14234.67|14114.67|10
1621825640000|2021-05-24 03:07:20|14244.47|14124.47|14248.58|14128.58|14248.75|14128.75|14243.37|14123.37|10
1621825650000|2021-05-24 03:07:30|14248.5|14128.5|14238.87|14118.87|14248.5|14128.5|14238.24|14118.24|10
1621825660000|2021-05-24 03:07:40|14236.56|14116.56|14238.6|14118.6|14239.16|14119.16|14236.56|14116.56|10
1621825670000|2021-05-24 03:07:50|14239.02|14119.02|14243.78|14123.78|14243.92|14123.92|14238.1|14118.1|10
1621825680000|2021-05-24 03:08:00|14242.8|14122.8|14245.41|14125.41|14246.1|14126.1|14242.14|14122.14|10
1621825690000|2021-05-24 03:08:10|14247.28|14127.28|14246.56|14126.56|14249.91|14129.91|14246.56|14126.56|10
1621825700000|2021-05-24 03:08:20|14243.6|14123.6|14240.7|14120.7|14243.6|14123.6|14238.2|14118.2|10
1621825710000|2021-05-24 03:08:30|14239.27|14119.27|14231.51|14111.51|14239.27|14119.27|14230.35|14110.35|10
1621825720000|2021-05-24 03:08:40|14231.58|14111.58|14230.21|14110.21|14231.58|14111.58|14229.46|14109.46|10
1621825730000|2021-05-24 03:08:50|14230.38|14110.38|14232.56|14112.56|14233.65|14113.65|14228.69|14108.69|10
1621825740000|2021-05-24 03:09:00|14232.42|14112.42|14229.91|14109.91|14232.42|14112.42|14228.08|14108.08|10
1621825750000|2021-05-24 03:09:10|14230.96|14110.96|14231.78|14111.78|14234.15|14114.15|14229.98|14109.98|10
1621825760000|2021-05-24 03:09:20|14230.58|14110.58|14231.46|14111.46|14232.38|14112.38|14229.28|14109.28|10
1621825770000|2021-05-24 03:09:30|14231.43|14111.43|14229.55|14109.55|14232.5|14112.5|14229.15|14109.15|10
1621825780000|2021-05-24 03:09:40|14229.32|14109.32|14226.7|14106.7|14229.32|14109.32|14226.59|14106.59|10
1621825790000|2021-05-24 03:09:50|14228.93|14108.93|14234.06|14114.06|14234.76|14114.76|14228.93|14108.93|10
1621825800000|2021-05-24 03:10:00|14235.06|14115.06|14228.89|14108.89|14235.38|14115.38|14228.71|14108.71|10
1621825810000|2021-05-24 03:10:10|14229.52|14109.52|14220.09|14100.09|14229.53|14109.53|14220.09|14100.09|10
1621825820000|2021-05-24 03:10:20|14220.2|14100.2|14218.38|14098.38|14220.2|14100.2|14216.52|14096.52|10
1621825830000|2021-05-24 03:10:30|14217.68|14097.68|14218.29|14098.29|14219.25|14099.25|14216.1|14096.1|10
1621825840000|2021-05-24 03:10:40|14217.63|14097.63|14214.5|14094.5|14217.63|14097.63|14214.04|14094.04|10
1621825850000|2021-05-24 03:10:50|14213.99|14093.99|14225.69|14105.69|14225.69|14105.69|14213.99|14093.99|10
1621825860000|2021-05-24 03:11:00|14228.49|14108.49|14238.39|14118.39|14238.39|14118.39|14228.49|14108.49|10
1621825870000|2021-05-24 03:11:10|14239.31|14119.31|14236.78|14116.78|14239.31|14119.31|14236.46|14116.46|10
1621825880000|2021-05-24 03:11:20|14236.33|14116.33|14231.92|14111.92|14237.26|14117.26|14230.21|14110.21|10
1621825890000|2021-05-24 03:11:30|14231.55|14111.55|14223.52|14103.52|14231.55|14111.55|14223.52|14103.52|10
1621825900000|2021-05-24 03:11:40|14223.87|14103.87|14213.1|14093.1|14223.87|14103.87|14212.51|14092.51|10
1621825910000|2021-05-24 03:11:50|14211.8|14091.8|14208.53|14088.53|14214.35|14094.35|14208.04|14088.04|10
1621825920000|2021-05-24 03:12:00|14206.05|14086.05|14209.48|14089.48|14210.57|14090.57|14206.02|14086.02|10
1621825930000|2021-05-24 03:12:10|14208.26|14088.26|14219.41|14099.41|14219.41|14099.41|14208.26|14088.26|10
1621825940000|2021-05-24 03:12:20|14221.39|14101.39|14215.92|14095.92|14221.86|14101.86|14215.92|14095.92|10
1621825950000|2021-05-24 03:12:30|14214.68|14094.68|14214.65|14094.65|14216.55|14096.55|14214.46|14094.46|10
1621825960000|2021-05-24 03:12:40|14213.63|14093.63|14207.43|14087.43|14213.63|14093.63|14206.12|14086.12|10
1621825970000|2021-05-24 03:12:50|14207.64|14087.64|14204.17|14084.17|14208.47|14088.47|14204.09|14084.09|10
1621825980000|2021-05-24 03:13:00|14203.98|14083.98|14212.81|14092.81|14212.81|14092.81|14203.97|14083.97|10
1621825990000|2021-05-24 03:13:10|14213.03|14093.03|14216.21|14096.21|14216.21|14096.21|14211.78|14091.78|10
1621826000000|2021-05-24 03:13:20|14215.77|14095.77|14249.61|14129.61|14249.61|14129.61|14215.77|14095.77|10
1621826010000|2021-05-24 03:13:30|14249.33|14129.33|14257.58|14137.58|14257.58|14137.58|14249.33|14129.33|10
1621826020000|2021-05-24 03:13:40|14257.44|14137.44|14267.58|14147.58|14267.78|14147.78|14257.44|14137.44|10
1621826030000|2021-05-24 03:13:50|14267.06|14147.06|14266.29|14146.29|14268.56|14148.56|14266.29|14146.29|10
1621826040000|2021-05-24 03:14:00|14264.26|14144.26|14250.7|14130.7|14265.25|14145.25|14250.7|14130.7|10
1621826050000|2021-05-24 03:14:10|14251.08|14131.08|14243.55|14123.55|14251.08|14131.08|14243.55|14123.55|10
1621826060000|2021-05-24 03:14:20|14242.17|14122.17|14238.63|14118.63|14242.17|14122.17|14235.75|14115.75|10
1621826070000|2021-05-24 03:14:30|14239.23|14119.23|14232.87|14112.87|14240.19|14120.19|14232.87|14112.87|10
1621826080000|2021-05-24 03:14:40|14229.08|14109.08|14225.81|14105.81|14229.85|14109.85|14225.81|14105.81|10
1621826090000|2021-05-24 03:14:50|14226.5|14106.5|14220.39|14100.39|14226.5|14106.5|14220.39|14100.39|10
1621826100000|2021-05-24 03:15:00|14219.93|14099.93|14220.07|14100.07|14220.07|14100.07|14215.95|14095.95|10
1621826110000|2021-05-24 03:15:10|14219.87|14099.87|14228.86|14108.86|14229.05|14109.05|14217.69|14097.69|10
1621826120000|2021-05-24 03:15:20|14230.47|14110.47|14240.89|14120.89|14240.89|14120.89|14230.47|14110.47|10
1621826130000|2021-05-24 03:15:30|14240.65|14120.65|14243.91|14123.91|14244.97|14124.97|14240.65|14120.65|10
1621826140000|2021-05-24 03:15:40|14243.09|14123.09|14236.78|14116.78|14243.09|14123.09|14236.78|14116.78|10
1621826150000|2021-05-24 03:15:50|14236.29|14116.29|14248.12|14128.12|14248.12|14128.12|14235.39|14115.39|10
1621826160000|2021-05-24 03:16:00|14249.16|14129.16|14249.42|14129.42|14252.06|14132.06|14249.16|14129.16|10
1621826170000|2021-05-24 03:16:10|14250.05|14130.05|14257.45|14137.45|14257.45|14137.45|14250.05|14130.05|10
1621826180000|2021-05-24 03:16:20|14258.96|14138.96|14269.31|14149.31|14270.03|14150.03|14258.96|14138.96|10
1621826190000|2021-05-24 03:16:30|14270.48|14150.48|14273.06|14153.06|14275.16|14155.16|14270.48|14150.48|10
1621826200000|2021-05-24 03:16:40|14273.28|14153.28|14278.77|14158.77|14278.77|14158.77|14272.44|14152.44|10
1621826210000|2021-05-24 03:16:50|14277.92|14157.92|14262.46|14142.46|14277.92|14157.92|14262.46|14142.46|10
1621826220000|2021-05-24 03:17:00|14260.26|14140.26|14248.17|14128.17|14260.26|14140.26|14248.12|14128.12|10
1621826230000|2021-05-24 03:17:10|14247.19|14127.19|14233.01|14113.01|14247.19|14127.19|14233.01|14113.01|10
1621826240000|2021-05-24 03:17:20|14232.58|14112.58|14219.13|14099.13|14232.58|14112.58|14219.13|14099.13|10
1621826250000|2021-05-24 03:17:30|14219|14099|14218.74|14098.74|14219|14099|14215.27|14095.27|10
1621826260000|2021-05-24 03:17:40|14217.95|14097.95|14213.64|14093.64|14217.95|14097.95|14213.32|14093.32|10
1621826270000|2021-05-24 03:17:50|14212.18|14092.18|14202.96|14082.96|14212.18|14092.18|14202.96|14082.96|10
1621826280000|2021-05-24 03:18:00|14201.46|14081.46|14209.44|14089.44|14209.44|14089.44|14201.46|14081.46|10
1621826290000|2021-05-24 03:18:10|14210.05|14090.05|14213.1|14093.1|14213.1|14093.1|14210.05|14090.05|10
1621826300000|2021-05-24 03:18:20|14213|14093|14211.92|14091.92|14213.76|14093.76|14211.22|14091.22|10
1621826310000|2021-05-24 03:18:30|14212.99|14092.99|14230.51|14110.51|14230.72|14110.72|14212.99|14092.99|10
1621826320000|2021-05-24 03:18:40|14231.87|14111.87|14241.03|14121.03|14241.38|14121.38|14231.87|14111.87|10
1621826330000|2021-05-24 03:18:50|14242.17|14122.17|14252.22|14132.22|14252.22|14132.22|14242.17|14122.17|10
1621826340000|2021-05-24 03:19:00|14254.42|14134.42|14252.22|14132.22|14256.68|14136.68|14250.67|14130.67|10
1621826350000|2021-05-24 03:19:10|14252.46|14132.46|14259.16|14139.16|14259.16|14139.16|14252.46|14132.46|10
1621826360000|2021-05-24 03:19:20|14258.8|14138.8|14264.13|14144.13|14264.13|14144.13|14258.8|14138.8|10
1621826370000|2021-05-24 03:19:30|14265.66|14145.66|14305.4|14185.4|14305.4|14185.4|14265.66|14145.66|10
1621826380000|2021-05-24 03:19:40|14310.62|14190.62|14325.66|14205.66|14326.74|14206.74|14310.62|14190.62|10
1621826390000|2021-05-24 03:19:50|14324.18|14204.18|14329.9|14209.9|14329.9|14209.9|14322.16|14202.16|10
1621826400000|2021-05-24 03:20:00|14331.28|14211.28|14332.93|14212.93|14334.05|14214.05|14330.37|14210.37|10
1621826410000|2021-05-24 03:20:10|14333.49|14213.49|14336.2|14216.2|14338.13|14218.13|14333.49|14213.49|10
1621826420000|2021-05-24 03:20:20|14336.51|14216.51|14332.93|14212.93|14338.14|14218.14|14332.62|14212.62|10
1621826430000|2021-05-24 03:20:30|14332.91|14212.91|14348.59|14228.59|14348.59|14228.59|14332.91|14212.91|10
1621826440000|2021-05-24 03:20:40|14348.82|14228.82|14345.49|14225.49|14348.82|14228.82|14345.49|14225.49|10
1621826450000|2021-05-24 03:20:50|14346.51|14226.51|14347.03|14227.03|14347.03|14227.03|14344.5|14224.5|10
1621826460000|2021-05-24 03:21:00|14346.46|14226.46|14350.74|14230.74|14350.74|14230.74|14345.85|14225.85|10
1621826470000|2021-05-24 03:21:10|14352.52|14232.52|14348.9|14228.9|14353.83|14233.83|14348.9|14228.9|10
1621826480000|2021-05-24 03:21:20|14347.74|14227.74|14339.26|14219.26|14347.74|14227.74|14339.19|14219.19|10
1621826490000|2021-05-24 03:21:30|14337.9|14217.9|14331.66|14211.66|14337.9|14217.9|14331.66|14211.66|10
1621826500000|2021-05-24 03:21:40|14332.02|14212.02|14320.68|14200.68|14333.28|14213.28|14320.68|14200.68|10
1621826510000|2021-05-24 03:21:50|14320.84|14200.84|14310.26|14190.26|14320.84|14200.84|14310.26|14190.26|10
1621826520000|2021-05-24 03:22:00|14309.03|14189.03|14305.08|14185.08|14310.15|14190.15|14304.73|14184.73|10
1621826530000|2021-05-24 03:22:10|14304.61|14184.61|14300.22|14180.22|14304.61|14184.61|14300.22|14180.22|10
1621826540000|2021-05-24 03:22:20|14300.15|14180.15|14315.41|14195.41|14315.41|14195.41|14299.46|14179.46|10
1621826550000|2021-05-24 03:22:30|14315.9|14195.9|14327.23|14207.23|14327.23|14207.23|14315.9|14195.9|10
1621826560000|2021-05-24 03:22:40|14330.87|14210.87|14328.68|14208.68|14330.87|14210.87|14328.31|14208.31|10
1621826570000|2021-05-24 03:22:50|14329.47|14209.47|14337.85|14217.85|14337.85|14217.85|14329.47|14209.47|10
1621826580000|2021-05-24 03:23:00|14337.95|14217.95|14341.17|14221.17|14341.17|14221.17|14337.21|14217.21|10
1621826590000|2021-05-24 03:23:10|14341.69|14221.69|14351.81|14231.81|14351.81|14231.81|14341.69|14221.69|10
1621826600000|2021-05-24 03:23:20|14352.95|14232.95|14360.77|14240.77|14360.77|14240.77|14352.95|14232.95|10
1621826610000|2021-05-24 03:23:30|14362.72|14242.72|14389.06|14269.06|14389.06|14269.06|14362.72|14242.72|10
1621826620000|2021-05-24 03:23:40|14389.38|14269.38|14401.24|14281.24|14403.7|14283.7|14389.38|14269.38|10
1621826630000|2021-05-24 03:23:50|14400.05|14280.05|14393.51|14273.51|14401.96|14281.96|14393.51|14273.51|10
1621826640000|2021-05-24 03:24:00|14389.51|14269.51|14390.22|14270.22|14391.9|14271.9|14388.72|14268.72|10
1621826650000|2021-05-24 03:24:10|14389.27|14269.27|14377.91|14257.91|14389.27|14269.27|14377.91|14257.91|10
1621826660000|2021-05-24 03:24:20|14380.68|14260.68|14375.98|14255.98|14380.68|14260.68|14373.65|14253.65|10
1621826670000|2021-05-24 03:24:30|14377.61|14257.61|14383.47|14263.47|14386.02|14266.02|14376.98|14256.98|10
1621826680000|2021-05-24 03:24:40|14382.85|14262.85|14370.43|14250.43|14382.85|14262.85|14370.12|14250.12|10
1621826690000|2021-05-24 03:24:50|14371.45|14251.45|14374.55|14254.55|14374.63|14254.63|14369.84|14249.84|10
1621826700000|2021-05-24 03:25:00|14377.01|14257.01|14382.16|14262.16|14383.1|14263.1|14375.99|14255.99|10
1621826710000|2021-05-24 03:25:10|14383.73|14263.73|14386.73|14266.73|14387.64|14267.64|14382.21|14262.21|10
1621826720000|2021-05-24 03:25:20|14384.12|14264.12|14373.03|14253.03|14384.12|14264.12|14368.99|14248.99|10
1621826730000|2021-05-24 03:25:30|14373.33|14253.33|14369.99|14249.99|14373.33|14253.33|14366.23|14246.23|10
1621826740000|2021-05-24 03:25:40|14373.13|14253.13|14379.37|14259.37|14381.3|14261.3|14368.26|14248.26|10
1621826750000|2021-05-24 03:25:50|14381.35|14261.35|14388.1|14268.1|14390.39|14270.39|14381.35|14261.35|10
1621826760000|2021-05-24 03:26:00|14388.85|14268.85|14376.27|14256.27|14388.85|14268.85|14376.27|14256.27|10
1621826770000|2021-05-24 03:26:10|14376.42|14256.42|14371.7|14251.7|14377.13|14257.13|14371.54|14251.54|10
1621826780000|2021-05-24 03:26:20|14370.73|14250.73|14361.98|14241.98|14370.73|14250.73|14361.98|14241.98|10
1621826790000|2021-05-24 03:26:30|14363.1|14243.1|14367.27|14247.27|14368.38|14248.38|14363.1|14243.1|10
1621826800000|2021-05-24 03:26:40|14368.02|14248.02|14360.88|14240.88|14368.02|14248.02|14360.88|14240.88|10
1621826810000|2021-05-24 03:26:50|14359.78|14239.78|14358.04|14238.04|14360.86|14240.86|14358.04|14238.04|10
1621826820000|2021-05-24 03:27:00|14356.62|14236.62|14343.34|14223.34|14356.62|14236.62|14343.34|14223.34|10
1621826830000|2021-05-24 03:27:10|14339.95|14219.95|14332.99|14212.99|14339.95|14219.95|14332.99|14212.99|10
1621826840000|2021-05-24 03:27:20|14331.54|14211.54|14317.41|14197.41|14331.54|14211.54|14315.2|14195.2|10
1621826850000|2021-05-24 03:27:30|14316.75|14196.75|14304.37|14184.37|14317.6|14197.6|14304.37|14184.37|10
1621826860000|2021-05-24 03:27:40|14302.16|14182.16|14301.39|14181.39|14302.16|14182.16|14297.57|14177.57|10
1621826870000|2021-05-24 03:27:50|14302.09|14182.09|14304.26|14184.26|14304.26|14184.26|14300.06|14180.06|10
1621826880000|2021-05-24 03:28:00|14303.94|14183.94|14306.97|14186.97|14306.97|14186.97|14303.94|14183.94|10
1621826890000|2021-05-24 03:28:10|14307.31|14187.31|14325.08|14205.08|14325.08|14205.08|14307.31|14187.31|10
1621826900000|2021-05-24 03:28:20|14326.95|14206.95|14335.99|14215.99|14335.99|14215.99|14326.95|14206.95|10
1621826910000|2021-05-24 03:28:30|14336.63|14216.63|14337.94|14217.94|14341.04|14221.04|14336.45|14216.45|10
1621826920000|2021-05-24 03:28:40|14336.59|14216.59|14326.61|14206.61|14336.59|14216.59|14326.61|14206.61|10
1621826930000|2021-05-24 03:28:50|14327.06|14207.06|14314.21|14194.21|14327.13|14207.13|14312.47|14192.47|10
1621826940000|2021-05-24 03:29:00|14313.17|14193.17|14302.71|14182.71|14313.17|14193.17|14302.71|14182.71|10
1621826950000|2021-05-24 03:29:10|14301.31|14181.31|14295.54|14175.54|14301.31|14181.31|14295.54|14175.54|10
1621826960000|2021-05-24 03:29:20|14294.15|14174.15|14291.67|14171.67|14294.15|14174.15|14291.61|14171.61|10
1621826970000|2021-05-24 03:29:30|14292.73|14172.73|14303.56|14183.56|14303.56|14183.56|14292.73|14172.73|10
1621826980000|2021-05-24 03:29:40|14303.07|14183.07|14304.85|14184.85|14304.93|14184.93|14302.56|14182.56|10
1621826990000|2021-05-24 03:29:50|14305.18|14185.18|14318.79|14198.79|14318.79|14198.79|14304.5|14184.5|10
1621827000000|2021-05-24 03:30:00|14318.98|14198.98|14332.34|14212.34|14332.34|14212.34|14318.98|14198.98|10
1621827010000|2021-05-24 03:30:10|14331.92|14211.92|14337.43|14217.43|14337.43|14217.43|14331.92|14211.92|10
1621827020000|2021-05-24 03:30:20|14335.76|14215.76|14324.48|14204.48|14335.76|14215.76|14324.48|14204.48|10
1621827030000|2021-05-24 03:30:30|14323.92|14203.92|14319.44|14199.44|14323.92|14203.92|14317.65|14197.65|10
1621827040000|2021-05-24 03:30:40|14317|14197|14311.99|14191.99|14317|14197|14311.8|14191.8|10
1621827050000|2021-05-24 03:30:50|14310.63|14190.63|14304.44|14184.44|14310.63|14190.63|14304.26|14184.26|10
1621827060000|2021-05-24 03:31:00|14305.5|14185.5|14295.49|14175.49|14305.5|14185.5|14295.49|14175.49|10
1621827070000|2021-05-24 03:31:10|14297.29|14177.29|14297.34|14177.34|14299.73|14179.73|14297.29|14177.29|10
1621827080000|2021-05-24 03:31:20|14298.16|14178.16|14306.88|14186.88|14306.88|14186.88|14298.16|14178.16|10
1621827090000|2021-05-24 03:31:30|14306.73|14186.73|14304.76|14184.76|14307.35|14187.35|14304.33|14184.33|10
1621827100000|2021-05-24 03:31:40|14303.96|14183.96|14302.49|14182.49|14306|14186|14302.49|14182.49|10
1621827110000|2021-05-24 03:31:50|14302.58|14182.58|14297.04|14177.04|14302.58|14182.58|14297.04|14177.04|10
1621827120000|2021-05-24 03:32:00|14296.33|14176.33|14292.16|14172.16|14296.33|14176.33|14287.81|14167.81|10
1621827130000|2021-05-24 03:32:10|14291.83|14171.83|14292.24|14172.24|14292.91|14172.91|14290.93|14170.93|10
1621827140000|2021-05-24 03:32:20|14292.99|14172.99|14290.61|14170.61|14294.17|14174.17|14290.6|14170.6|10
1621827150000|2021-05-24 03:32:30|14287.29|14167.29|14290.04|14170.04|14290.04|14170.04|14283.99|14163.99|10
1621827160000|2021-05-24 03:32:40|14290.72|14170.72|14282.01|14162.01|14290.72|14170.72|14282.01|14162.01|10
1621827170000|2021-05-24 03:32:50|14282.14|14162.14|14278.52|14158.52|14282.14|14162.14|14277.07|14157.07|10
1621827180000|2021-05-24 03:33:00|14279.63|14159.63|14277.84|14157.84|14279.94|14159.94|14277.79|14157.79|10
1621827190000|2021-05-24 03:33:10|14277.86|14157.86|14283.09|14163.09|14283.09|14163.09|14277.86|14157.86|10
1621827200000|2021-05-24 03:33:20|14283.18|14163.18|14287.73|14167.73|14288.04|14168.04|14283.18|14163.18|10
1621827210000|2021-05-24 03:33:30|14287.48|14167.48|14283.07|14163.07|14287.48|14167.48|14281.67|14161.67|9
1621827220000|2021-05-24 03:33:40|14283.17|14163.17|14275.23|14155.23|14283.17|14163.17|14274.55|14154.55|10
1621827230000|2021-05-24 03:33:50|14275.45|14155.45|14276.85|14156.85|14277.63|14157.63|14274.88|14154.88|10
1621827240000|2021-05-24 03:34:00|14277.55|14157.55|14264.08|14144.08|14277.7|14157.7|14264.08|14144.08|10
1621827250000|2021-05-24 03:34:10|14259.92|14139.92|14242.21|14122.21|14260.24|14140.24|14242.21|14122.21|10
1621827260000|2021-05-24 03:34:20|14243.45|14123.45|14237.51|14117.51|14243.45|14123.45|14237.51|14117.51|10
1621827270000|2021-05-24 03:34:30|14234.86|14114.86|14232.57|14112.57|14234.86|14114.86|14232.28|14112.28|10
1621827280000|2021-05-24 03:34:40|14235.16|14115.16|14240.3|14120.3|14241.57|14121.57|14235.02|14115.02|10
1621827290000|2021-05-24 03:34:50|14236.99|14116.99|14241.22|14121.22|14241.22|14121.22|14235.2|14115.2|10
1621827300000|2021-05-24 03:35:00|14239.79|14119.79|14233.31|14113.31|14239.88|14119.88|14233.31|14113.31|10
1621827310000|2021-05-24 03:35:10|14232.43|14112.43|14230.32|14110.32|14232.45|14112.45|14230.32|14110.32|10
1621827320000|2021-05-24 03:35:20|14230.12|14110.12|14232.61|14112.61|14232.63|14112.63|14229.37|14109.37|9
1621827330000|2021-05-24 03:35:30|14232.43|14112.43|14230.54|14110.54|14232.43|14112.43|14228.96|14108.96|10
1621827340000|2021-05-24 03:35:40|14230.72|14110.72|14234.82|14114.82|14235.44|14115.44|14230.72|14110.72|10
1621827350000|2021-05-24 03:35:50|14234.48|14114.48|14236.01|14116.01|14236.85|14116.85|14234.48|14114.48|10
1621827360000|2021-05-24 03:36:00|14236.89|14116.89|14236.65|14116.65|14236.89|14116.89|14234.86|14114.86|10
1621827370000|2021-05-24 03:36:10|14238.43|14118.43|14255.8|14135.8|14255.8|14135.8|14238.43|14118.43|10
1621827380000|2021-05-24 03:36:20|14256.12|14136.12|14261.75|14141.75|14261.75|14141.75|14256.12|14136.12|9
1621827390000|2021-05-24 03:36:30|14261.68|14141.68|14257.61|14137.61|14261.95|14141.95|14257.51|14137.51|10
1621827400000|2021-05-24 03:36:40|14258|14138|14256.97|14136.97|14258.37|14138.37|14253.27|14133.27|10
1621827410000|2021-05-24 03:36:50|14256.56|14136.56|14257.13|14137.13|14257.25|14137.25|14255.92|14135.92|10
1621827420000|2021-05-24 03:37:00|14258.39|14138.39|14264.67|14144.67|14264.67|14144.67|14258.39|14138.39|10
1621827430000|2021-05-24 03:37:10|14265.15|14145.15|14283.83|14163.83|14283.83|14163.83|14264.96|14144.96|10
1621827440000|2021-05-24 03:37:20|14283.91|14163.91|14293.92|14173.92|14293.92|14173.92|14283.91|14163.91|10
1621827450000|2021-05-24 03:37:30|14295.31|14175.31|14302.15|14182.15|14302.15|14182.15|14295.31|14175.31|10
1621827460000|2021-05-24 03:37:40|14302.54|14182.54|14305.73|14185.73|14306.46|14186.46|14302.51|14182.51|10
1621827470000|2021-05-24 03:37:50|14304.88|14184.88|14295.43|14175.43|14304.88|14184.88|14295.43|14175.43|10
1621827480000|2021-05-24 03:38:00|14295.59|14175.59|14292.07|14172.07|14295.88|14175.88|14290.56|14170.56|10
1621827490000|2021-05-24 03:38:10|14291.5|14171.5|14276.05|14156.05|14291.5|14171.5|14274.54|14154.54|10
1621827500000|2021-05-24 03:38:20|14275.73|14155.73|14271.7|14151.7|14277|14157|14270.92|14150.92|10
1621827510000|2021-05-24 03:38:30|14270.63|14150.63|14268.82|14148.82|14272.55|14152.55|14268.82|14148.82|10
1621827520000|2021-05-24 03:38:40|14268.25|14148.25|14260.02|14140.02|14268.74|14148.74|14260.02|14140.02|10
1621827530000|2021-05-24 03:38:50|14259.62|14139.62|14249.98|14129.98|14259.62|14139.62|14249.9|14129.9|10
1621827540000|2021-05-24 03:39:00|14249.3|14129.3|14247.65|14127.65|14249.3|14129.3|14244.83|14124.83|10
1621827550000|2021-05-24 03:39:10|14247.54|14127.54|14248.58|14128.58|14249.28|14129.28|14247.54|14127.54|10
1621827560000|2021-05-24 03:39:20|14249.49|14129.49|14248.99|14128.99|14251.35|14131.35|14248.99|14128.99|10
1621827570000|2021-05-24 03:39:30|14248.94|14128.94|14245.8|14125.8|14248.94|14128.94|14245.8|14125.8|10
1621827580000|2021-05-24 03:39:40|14245.87|14125.87|14243.26|14123.26|14245.87|14125.87|14242.55|14122.55|10
1621827590000|2021-05-24 03:39:50|14243.59|14123.59|14242.09|14122.09|14243.59|14123.59|14241.11|14121.11|10
1621827600000|2021-05-24 03:40:00|14241.82|14121.82|14238.89|14118.89|14242.21|14122.21|14238.89|14118.89|10
1621827610000|2021-05-24 03:40:10|14238.81|14118.81|14244.7|14124.7|14244.7|14124.7|14238.81|14118.81|10
1621827620000|2021-05-24 03:40:20|14245.09|14125.09|14249.44|14129.44|14249.44|14129.44|14245.09|14125.09|10
1621827630000|2021-05-24 03:40:30|14246.94|14126.94|14252.51|14132.51|14253.4|14133.4|14246.94|14126.94|10
1621827640000|2021-05-24 03:40:40|14253.17|14133.17|14251.06|14131.06|14254.05|14134.05|14251.06|14131.06|9
1621827650000|2021-05-24 03:40:50|14250.53|14130.53|14244.55|14124.55|14250.53|14130.53|14242.87|14122.87|10
1621827660000|2021-05-24 03:41:00|14244.25|14124.25|14236.14|14116.14|14245.22|14125.22|14236.14|14116.14|10
1621827670000|2021-05-24 03:41:10|14235.81|14115.81|14225.1|14105.1|14235.81|14115.81|14225.1|14105.1|10
1621827680000|2021-05-24 03:41:20|14224.37|14104.37|14217.48|14097.48|14224.37|14104.37|14217.48|14097.48|10
1621827690000|2021-05-24 03:41:30|14216.95|14096.95|14215.26|14095.26|14217.23|14097.23|14215.26|14095.26|10
1621827700000|2021-05-24 03:41:40|14213.68|14093.68|14211.56|14091.56|14213.9|14093.9|14211.48|14091.48|10
1621827710000|2021-05-24 03:41:50|14209.62|14089.62|14202.84|14082.84|14209.62|14089.62|14202.27|14082.27|10
1621827720000|2021-05-24 03:42:00|14202.4|14082.4|14199.86|14079.86|14202.4|14082.4|14197.96|14077.96|10
1621827730000|2021-05-24 03:42:10|14199.57|14079.57|14194.67|14074.67|14199.57|14079.57|14194.67|14074.67|10
1621827740000|2021-05-24 03:42:20|14194.4|14074.4|14195.54|14075.54|14197.34|14077.34|14194|14074|10
1621827750000|2021-05-24 03:42:30|14192.65|14072.65|14184.55|14064.55|14192.65|14072.65|14184.55|14064.55|10
1621827760000|2021-05-24 03:42:40|14184.61|14064.61|14174.73|14054.73|14185.78|14065.78|14174.73|14054.73|10
1621827770000|2021-05-24 03:42:50|14176.23|14056.23|14178.43|14058.43|14178.67|14058.67|14175.99|14055.99|10
1621827780000|2021-05-24 03:43:00|14177.67|14057.67|14178.98|14058.98|14178.98|14058.98|14175.97|14055.97|10
1621827790000|2021-05-24 03:43:10|14177.81|14057.81|14185.56|14065.56|14186.45|14066.45|14177.81|14057.81|10
1621827800000|2021-05-24 03:43:20|14187.32|14067.32|14201.79|14081.79|14201.79|14081.79|14187.32|14067.32|10
1621827810000|2021-05-24 03:43:30|14201.65|14081.65|14204.78|14084.78|14204.78|14084.78|14201.65|14081.65|10
1621827820000|2021-05-24 03:43:40|14205.31|14085.31|14198.86|14078.86|14205.31|14085.31|14198.86|14078.86|10
1621827830000|2021-05-24 03:43:50|14198.99|14078.99|14187.71|14067.71|14198.99|14078.99|14187.71|14067.71|10
1621827840000|2021-05-24 03:44:00|14187.9|14067.9|14174.09|14054.09|14187.9|14067.9|14174.09|14054.09|10
1621827850000|2021-05-24 03:44:10|14174.08|14054.08|14170.96|14050.96|14174.98|14054.98|14170.96|14050.96|10
1621827860000|2021-05-24 03:44:20|14171.52|14051.52|14162.12|14042.12|14171.52|14051.52|14161.77|14041.77|10
1621827870000|2021-05-24 03:44:30|14163.27|14043.27|14164.54|14044.54|14165.35|14045.35|14162.88|14042.88|10
1621827880000|2021-05-24 03:44:40|14165.05|14045.05|14159.54|14039.54|14165.05|14045.05|14159.54|14039.54|10
1621827890000|2021-05-24 03:44:50|14160.35|14040.35|14152.54|14032.54|14160.35|14040.35|14151.53|14031.53|10
1621827900000|2021-05-24 03:45:00|14153|14033|14159.77|14039.77|14159.77|14039.77|14153|14033|10
1621827910000|2021-05-24 03:45:10|14161.41|14041.41|14174|14054|14174|14054|14161.41|14041.41|10
1621827920000|2021-05-24 03:45:20|14175.87|14055.87|14186.87|14066.87|14186.87|14066.87|14175.87|14055.87|10
1621827930000|2021-05-24 03:45:30|14186.66|14066.66|14194.24|14074.24|14194.38|14074.38|14186.66|14066.66|10
1621827940000|2021-05-24 03:45:40|14194.16|14074.16|14201.3|14081.3|14202.41|14082.41|14194.16|14074.16|10
1621827950000|2021-05-24 03:45:50|14200.24|14080.24|14196.91|14076.91|14200.24|14080.24|14195.78|14075.78|10
1621827960000|2021-05-24 03:46:00|14197.29|14077.29|14193.47|14073.47|14197.29|14077.29|14193.47|14073.47|10
1621827970000|2021-05-24 03:46:10|14195.25|14075.25|14190|14070|14195.25|14075.25|14190|14070|10
1621827980000|2021-05-24 03:46:20|14190.48|14070.48|14178.8|14058.8|14190.48|14070.48|14178.8|14058.8|10
1621827990000|2021-05-24 03:46:30|14179.02|14059.02|14171.73|14051.73|14179.02|14059.02|14170.53|14050.53|10
1621828000000|2021-05-24 03:46:40|14172.13|14052.13|14161.93|14041.93|14173.26|14053.26|14161.9|14041.9|10
1621828010000|2021-05-24 03:46:50|14160.74|14040.74|14150.63|14030.63|14160.74|14040.74|14150.63|14030.63|10
1621828020000|2021-05-24 03:47:00|14149.12|14029.12|14136.74|14016.74|14149.12|14029.12|14136.47|14016.47|10
1621828030000|2021-05-24 03:47:10|14136.05|14016.05|14125.8|14005.8|14136.05|14016.05|14125.8|14005.8|10
1621828040000|2021-05-24 03:47:20|14124.91|14004.91|14124.31|14004.31|14124.91|14004.91|14121.71|14001.71|10
1621828050000|2021-05-24 03:47:30|14125.31|14005.31|14135.53|14015.53|14136.31|14016.31|14124.89|14004.89|10
1621828060000|2021-05-24 03:47:40|14135.84|14015.84|14135.19|14015.19|14139.27|14019.27|14135.19|14015.19|10
1621828070000|2021-05-24 03:47:50|14134.57|14014.57|14126.94|14006.94|14134.57|14014.57|14125.86|14005.86|10
1621828080000|2021-05-24 03:48:00|14126.67|14006.67|14123.97|14003.97|14127.7|14007.7|14123.23|14003.23|9
1621828090000|2021-05-24 03:48:10|14123.59|14003.59|14122.51|14002.51|14125.18|14005.18|14122.51|14002.51|10
1621828100000|2021-05-24 03:48:20|14122.62|14002.62|14118.03|13998.03|14122.62|14002.62|14117.35|13997.35|10
1621828110000|2021-05-24 03:48:30|14117.05|13997.05|14114.32|13994.32|14117.05|13997.05|14114.21|13994.21|10
1621828120000|2021-05-24 03:48:40|14114.79|13994.79|14110.75|13990.75|14114.79|13994.79|14110.75|13990.75|10
1621828130000|2021-05-24 03:48:50|14111.95|13991.95|14112.05|13992.05|14112.75|13992.75|14111.95|13991.95|10
1621828140000|2021-05-24 03:49:00|14112.95|13992.95|14110.5|13990.5|14114.23|13994.23|14108.22|13988.22|10
1621828150000|2021-05-24 03:49:10|14111.45|13991.45|14118.69|13998.69|14118.69|13998.69|14111.45|13991.45|10
1621828160000|2021-05-24 03:49:20|14119|13999|14129.42|14009.42|14129.42|14009.42|14119|13999|10
1621828170000|2021-05-24 03:49:30|14128.97|14008.97|14126.22|14006.22|14128.97|14008.97|14125.96|14005.96|10
1621828180000|2021-05-24 03:49:40|14125.3|14005.3|14122.93|14002.93|14125.3|14005.3|14122.93|14002.93|10
1621828190000|2021-05-24 03:49:50|14122.67|14002.67|14122.64|14002.64|14123.58|14003.58|14122.28|14002.28|10
1621828200000|2021-05-24 03:50:00|14122.99|14002.99|14122.16|14002.16|14122.99|14002.99|14119.7|13999.7|10
1621828210000|2021-05-24 03:50:10|14123.66|14003.66|14127.47|14007.47|14127.47|14007.47|14123.66|14003.66|10
1621828220000|2021-05-24 03:50:20|14127.38|14007.38|14133.93|14013.93|14135.84|14015.84|14127.38|14007.38|10
1621828230000|2021-05-24 03:50:30|14134.51|14014.51|14137.45|14017.45|14137.45|14017.45|14134.49|14014.49|10
1621828240000|2021-05-24 03:50:40|14137.59|14017.59|14143.39|14023.39|14143.39|14023.39|14137.53|14017.53|10
1621828250000|2021-05-24 03:50:50|14144.07|14024.07|14154.97|14034.97|14154.97|14034.97|14143.52|14023.52|10
1621828260000|2021-05-24 03:51:00|14155.08|14035.08|14157.58|14037.58|14159.06|14039.06|14153.64|14033.64|10
1621828270000|2021-05-24 03:51:10|14157.56|14037.56|14160.63|14040.63|14161.32|14041.32|14157.56|14037.56|10
1621828280000|2021-05-24 03:51:20|14158.94|14038.94|14152.11|14032.11|14158.94|14038.94|14152.11|14032.11|10
1621828290000|2021-05-24 03:51:30|14151.41|14031.41|14152.45|14032.45|14152.75|14032.75|14149.53|14029.53|10
1621828300000|2021-05-24 03:51:40|14152.27|14032.27|14146.34|14026.34|14152.44|14032.44|14146.34|14026.34|10
1621828310000|2021-05-24 03:51:50|14145.07|14025.07|14139.83|14019.83|14145.07|14025.07|14139.83|14019.83|10
1621828320000|2021-05-24 03:52:00|14140.34|14020.34|14131.59|14011.59|14141.35|14021.35|14131.59|14011.59|10
1621828330000|2021-05-24 03:52:10|14132.74|14012.74|14125.81|14005.81|14132.74|14012.74|14125.81|14005.81|10
1621828340000|2021-05-24 03:52:20|14121.85|14001.85|14115.46|13995.46|14121.85|14001.85|14115.46|13995.46|10
1621828350000|2021-05-24 03:52:30|14113.97|13993.97|14111.59|13991.59|14114.82|13994.82|14111.59|13991.59|10
1621828360000|2021-05-24 03:52:40|14112.25|13992.25|14116.03|13996.03|14116.16|13996.16|14112.2|13992.2|10
1621828370000|2021-05-24 03:52:50|14116.21|13996.21|14113.21|13993.21|14116.44|13996.44|14113.1|13993.1|10
1621828380000|2021-05-24 03:53:00|14113.67|13993.67|14116.59|13996.59|14116.59|13996.59|14113.56|13993.56|10
1621828390000|2021-05-24 03:53:10|14115.97|13995.97|14120.57|14000.57|14120.57|14000.57|14115.97|13995.97|10
1621828400000|2021-05-24 03:53:20|14121.18|14001.18|14120.46|14000.46|14121.18|14001.18|14119.91|13999.91|10
1621828410000|2021-05-24 03:53:30|14119.32|13999.32|14121.86|14001.86|14121.86|14001.86|14119.1|13999.1|10
1621828420000|2021-05-24 03:53:40|14123.23|14003.23|14123.5|14003.5|14124.91|14004.91|14122.94|14002.94|10
1621828430000|2021-05-24 03:53:50|14122.84|14002.84|14122.87|14002.87|14123.8|14003.8|14121.98|14001.98|10
1621828440000|2021-05-24 03:54:00|14124.86|14004.86|14127.55|14007.55|14128.2|14008.2|14124.86|14004.86|10
1621828450000|2021-05-24 03:54:10|14127.88|14007.88|14132.26|14012.26|14133.16|14013.16|14127.88|14007.88|10
1621828460000|2021-05-24 03:54:20|14132.53|14012.53|14134.02|14014.02|14134.02|14014.02|14132.53|14012.53|10
1621828470000|2021-05-24 03:54:30|14133.79|14013.79|14137.49|14017.49|14137.49|14017.49|14133.79|14013.79|9
1621828480000|2021-05-24 03:54:40|14136.66|14016.66|14138.53|14018.53|14138.63|14018.63|14136.3|14016.3|9
1621828490000|2021-05-24 03:54:50|14139.11|14019.11|14141.53|14021.53|14141.53|14021.53|14139.11|14019.11|10
1621828500000|2021-05-24 03:55:00|14142.26|14022.26|14142.63|14022.63|14142.83|14022.83|14142.1|14022.1|10
1621828510000|2021-05-24 03:55:10|14141.97|14021.97|14141.51|14021.51|14142.7|14022.7|14141.51|14021.51|10
1621828520000|2021-05-24 03:55:20|14141.43|14021.43|14143.29|14023.29|14143.29|14023.29|14139.78|14019.78|10
1621828530000|2021-05-24 03:55:30|14143.97|14023.97|14146.74|14026.74|14147.06|14027.06|14143.97|14023.97|10
1621828540000|2021-05-24 03:55:40|14147.27|14027.27|14147.1|14027.1|14147.27|14027.27|14146.05|14026.05|10
1621828550000|2021-05-24 03:55:50|14146.93|14026.93|14148.15|14028.15|14148.21|14028.21|14146.8|14026.8|10
1621828560000|2021-05-24 03:56:00|14150.29|14030.29|14152.24|14032.24|14152.24|14032.24|14150.29|14030.29|10
1621828570000|2021-05-24 03:56:10|14153.14|14033.14|14156.53|14036.53|14156.78|14036.78|14153.14|14033.14|9
1621828580000|2021-05-24 03:56:20|14156.94|14036.94|14149.98|14029.98|14156.94|14036.94|14149.98|14029.98|10
1621828590000|2021-05-24 03:56:30|14151.68|14031.68|14148.03|14028.03|14152.45|14032.45|14148.03|14028.03|10
1621828600000|2021-05-24 03:56:40|14148.37|14028.37|14137.96|14017.96|14148.37|14028.37|14137.96|14017.96|10
1621828610000|2021-05-24 03:56:50|14137.3|14017.3|14126.47|14006.47|14137.52|14017.52|14126.47|14006.47|10
1621828620000|2021-05-24 03:57:00|14125.67|14005.67|14119.73|13999.73|14125.67|14005.67|14118.81|13998.81|10
1621828630000|2021-05-24 03:57:10|14118.29|13998.29|14109.27|13989.27|14118.29|13998.29|14109.27|13989.27|10
1621828640000|2021-05-24 03:57:20|14103.47|13983.47|14102.59|13982.59|14103.47|13983.47|14100.74|13980.74|10
1621828650000|2021-05-24 03:57:30|14101.1|13981.1|14100.5|13980.5|14101.1|13981.1|14099.53|13979.53|10
1621828660000|2021-05-24 03:57:40|14096.99|13976.99|14095.99|13975.99|14096.99|13976.99|14094.62|13974.62|10
1621828670000|2021-05-24 03:57:50|14093.84|13973.84|14089.84|13969.84|14095|13975|14089.84|13969.84|10
1621828680000|2021-05-24 03:58:00|14090.88|13970.88|14094.41|13974.41|14094.41|13974.41|14090.88|13970.88|10
1621828690000|2021-05-24 03:58:10|14094.3|13974.3|14093.93|13973.93|14095.31|13975.31|14093.93|13973.93|10
1621828700000|2021-05-24 03:58:20|14092.91|13972.91|14093.62|13973.62|14093.76|13973.76|14092.91|13972.91|10
1621828710000|2021-05-24 03:58:30|14094.27|13974.27|14087.73|13967.73|14094.71|13974.71|14086.51|13966.51|9
1621828720000|2021-05-24 03:58:40|14087|13967|14090.61|13970.61|14091.77|13971.77|14087|13967|10
1621828730000|2021-05-24 03:58:50|14091.33|13971.33|14091.26|13971.26|14093.6|13973.6|14091.26|13971.26|9
1621828740000|2021-05-24 03:59:00|14091.36|13971.36|14089.28|13969.28|14091.36|13971.36|14089.28|13969.28|10
1621828750000|2021-05-24 03:59:10|14090.17|13970.17|14085.87|13965.87|14091.09|13971.09|14085.81|13965.81|10
1621828760000|2021-05-24 03:59:20|14085.47|13965.47|14085.42|13965.42|14086.54|13966.54|14084.42|13964.42|9
1621828770000|2021-05-24 03:59:30|14085.57|13965.57|14087.57|13967.57|14087.57|13967.57|14085.05|13965.05|10
1621828780000|2021-05-24 03:59:40|14088|13968|14090.38|13970.38|14091.05|13971.05|14088|13968|10
1621828790000|2021-05-24 03:59:50|14090.7|13970.7|14094.56|13974.56|14094.56|13974.56|14090.7|13970.7|10
1621828800000|2021-05-24 04:00:00|14097.9|13977.9|14118.08|13998.08|14118.08|13998.08|14097.9|13977.9|9
1621828810000|2021-05-24 04:00:10|14121.25|14001.25|14131.5|14011.5|14131.5|14011.5|14119.58|13999.58|10
1621828820000|2021-05-24 04:00:20|14132.32|14012.32|14140.06|14020.06|14140.06|14020.06|14130.93|14010.93|10
1621828830000|2021-05-24 04:00:30|14144.41|14024.41|14163.85|14043.85|14163.85|14043.85|14144.24|14024.24|10
1621828840000|2021-05-24 04:00:40|14166.02|14046.02|14170.35|14050.35|14171.69|14051.69|14166.02|14046.02|10
1621828850000|2021-05-24 04:00:50|14170.29|14050.29|14177.22|14057.22|14177.22|14057.22|14170.29|14050.29|10
1621828860000|2021-05-24 04:01:00|14178.32|14058.32|14179.28|14059.28|14179.28|14059.28|14176.62|14056.62|10
1621828870000|2021-05-24 04:01:10|14178.91|14058.91|14168.67|14048.67|14178.91|14058.91|14168.67|14048.67|10
1621828880000|2021-05-24 04:01:20|14167.88|14047.88|14163.45|14043.45|14167.88|14047.88|14163.3|14043.3|10
1621828890000|2021-05-24 04:01:30|14165.72|14045.72|14175.98|14055.98|14175.98|14055.98|14165.72|14045.72|10
1621828900000|2021-05-24 04:01:40|14175.91|14055.91|14182.16|14062.16|14182.16|14062.16|14175.91|14055.91|10
1621828910000|2021-05-24 04:01:50|14182.37|14062.37|14191.23|14071.23|14191.91|14071.91|14182.37|14062.37|10
1621828920000|2021-05-24 04:02:00|14191.38|14071.38|14193.07|14073.07|14193.44|14073.44|14191.38|14071.38|10
1621828930000|2021-05-24 04:02:10|14193.4|14073.4|14197.25|14077.25|14199.24|14079.24|14193.1|14073.1|10
1621828940000|2021-05-24 04:02:20|14197.86|14077.86|14201.43|14081.43|14201.99|14081.99|14197.86|14077.86|10
1621828950000|2021-05-24 04:02:30|14203.91|14083.91|14208.8|14088.8|14209.49|14089.49|14203.91|14083.91|10
1621828960000|2021-05-24 04:02:40|14209.17|14089.17|14206.64|14086.64|14209.55|14089.55|14206.64|14086.64|10
1621828970000|2021-05-24 04:02:50|14206.93|14086.93|14208.62|14088.62|14208.62|14088.62|14205.66|14085.66|10
1621828980000|2021-05-24 04:03:00|14209.32|14089.32|14214.92|14094.92|14214.92|14094.92|14209.32|14089.32|10
1621828990000|2021-05-24 04:03:10|14215.4|14095.4|14221.82|14101.82|14221.82|14101.82|14215.4|14095.4|10
1621829000000|2021-05-24 04:03:20|14221.31|14101.31|14224.76|14104.76|14224.76|14104.76|14221.31|14101.31|10
1621829010000|2021-05-24 04:03:30|14225.24|14105.24|14227.1|14107.1|14227.83|14107.83|14225.24|14105.24|10
1621829020000|2021-05-24 04:03:40|14228.31|14108.31|14229.65|14109.65|14230.66|14110.66|14226.77|14106.77|10
1621829030000|2021-05-24 04:03:50|14229.42|14109.42|14232.99|14112.99|14233.49|14113.49|14229.42|14109.42|10
1621829040000|2021-05-24 04:04:00|14232.45|14112.45|14228.6|14108.6|14233.25|14113.25|14228.6|14108.6|10
1621829050000|2021-05-24 04:04:10|14228.54|14108.54|14229.23|14109.23|14229.97|14109.97|14228.49|14108.49|10
1621829060000|2021-05-24 04:04:20|14228.69|14108.69|14221.23|14101.23|14229.15|14109.15|14221.23|14101.23|10
1621829070000|2021-05-24 04:04:30|14220.25|14100.25|14181.36|14061.36|14220.25|14100.25|14181.36|14061.36|10
1621829080000|2021-05-24 04:04:40|14176.48|14056.48|14158.01|14038.01|14176.48|14056.48|14158.01|14038.01|10
1621829090000|2021-05-24 04:04:50|14156.09|14036.09|14152.56|14032.56|14156.09|14036.09|14151.81|14031.81|10
1621829100000|2021-05-24 04:05:00|14149.03|14029.03|14146.04|14026.04|14149.03|14029.03|14146.04|14026.04|10
1621829110000|2021-05-24 04:05:10|14145.98|14025.98|14142.86|14022.86|14146.13|14026.13|14141.63|14021.63|10
1621829120000|2021-05-24 04:05:20|14142.81|14022.81|14141.83|14021.83|14143.39|14023.39|14141.39|14021.39|10
1621829130000|2021-05-24 04:05:30|14143.13|14023.13|14149.75|14029.75|14149.75|14029.75|14143.07|14023.07|10
1621829140000|2021-05-24 04:05:40|14150.42|14030.42|14156.78|14036.78|14156.78|14036.78|14150.42|14030.42|9
1621829150000|2021-05-24 04:05:50|14156.88|14036.88|14159.6|14039.6|14159.7|14039.7|14156.88|14036.88|10
1621829160000|2021-05-24 04:06:00|14160.13|14040.13|14165.01|14045.01|14165.01|14045.01|14159.54|14039.54|9
1621829170000|2021-05-24 04:06:10|14166.95|14046.95|14166.13|14046.13|14166.95|14046.95|14164.98|14044.98|9
1621829180000|2021-05-24 04:06:20|14166.43|14046.43|14172.18|14052.18|14172.18|14052.18|14166.43|14046.43|9
1621829190000|2021-05-24 04:06:30|14172.59|14052.59|14178.68|14058.68|14178.68|14058.68|14172.23|14052.23|9
1621829200000|2021-05-24 04:06:40|14177.84|14057.84|14178.08|14058.08|14179.91|14059.91|14177.84|14057.84|10
1621829210000|2021-05-24 04:06:50|14177.32|14057.32|14176.19|14056.19|14179.44|14059.44|14176.19|14056.19|10
1621829220000|2021-05-24 04:07:00|14174.23|14054.23|14167.88|14047.88|14174.23|14054.23|14167.88|14047.88|10
1621829230000|2021-05-24 04:07:10|14168.01|14048.01|14158.51|14038.51|14168.01|14048.01|14158.51|14038.51|10
1621829240000|2021-05-24 04:07:20|14156.5|14036.5|14152.29|14032.29|14157.16|14037.16|14152.29|14032.29|10
1621829250000|2021-05-24 04:07:30|14151.77|14031.77|14135.44|14015.44|14151.77|14031.77|14135.44|14015.44|10
1621829260000|2021-05-24 04:07:40|14135.27|14015.27|14129.37|14009.37|14135.85|14015.85|14129.37|14009.37|10
1621829270000|2021-05-24 04:07:50|14128.72|14008.72|14120.88|14000.88|14128.72|14008.72|14120.88|14000.88|10
1621829280000|2021-05-24 04:08:00|14120.54|14000.54|14128|14008|14128|14008|14120.32|14000.32|10
1621829290000|2021-05-24 04:08:10|14127.32|14007.32|14116.3|13996.3|14127.32|14007.32|14116.3|13996.3|10
1621829300000|2021-05-24 04:08:20|14114.11|13994.11|14109.97|13989.97|14114.11|13994.11|14109.23|13989.23|10
1621829310000|2021-05-24 04:08:30|14110.04|13990.04|14091.17|13971.17|14110.04|13990.04|14091.17|13971.17|10
1621829320000|2021-05-24 04:08:40|14091.63|13971.63|14091.66|13971.66|14092.17|13972.17|14090.76|13970.76|9
1621829330000|2021-05-24 04:08:50|14091.71|13971.71|14084.79|13964.79|14091.79|13971.79|14083.84|13963.84|10
1621829340000|2021-05-24 04:09:00|14084.15|13964.15|14080.12|13960.12|14084.52|13964.52|14079.64|13959.64|10
1621829350000|2021-05-24 04:09:10|14081.77|13961.77|14076.8|13956.8|14082.13|13962.13|14076.8|13956.8|10
1621829360000|2021-05-24 04:09:20|14075.8|13955.8|14070.67|13950.67|14075.8|13955.8|14070.01|13950.01|10
1621829370000|2021-05-24 04:09:30|14070.18|13950.18|14066.19|13946.19|14070.52|13950.52|14066.19|13946.19|10
1621829380000|2021-05-24 04:09:40|14066.72|13946.72|14055.27|13935.27|14066.72|13946.72|14053.2|13933.2|10
1621829390000|2021-05-24 04:09:50|14053.79|13933.79|14033.48|13913.48|14053.79|13933.79|14033.45|13913.45|10
1621829400000|2021-05-24 04:10:00|14033.16|13913.16|14027.59|13907.59|14033.16|13913.16|14027.59|13907.59|10
1621829410000|2021-05-24 04:10:10|14030.74|13910.74|14039.61|13919.61|14039.61|13919.61|14030.51|13910.51|10
1621829420000|2021-05-24 04:10:20|14040.22|13920.22|14043.78|13923.78|14044.25|13924.25|14040.22|13920.22|10
1621829430000|2021-05-24 04:10:30|14045.52|13925.52|14049.27|13929.27|14049.27|13929.27|14045.14|13925.14|10
1621829440000|2021-05-24 04:10:40|14050.54|13930.54|14050.81|13930.81|14052.36|13932.36|14049.05|13929.05|10
1621829450000|2021-05-24 04:10:50|14050.23|13930.23|14044.01|13924.01|14050.23|13930.23|14044.01|13924.01|10
1621829460000|2021-05-24 04:11:00|14041.93|13921.93|14044.68|13924.68|14045.48|13925.48|14041.86|13921.86|10
1621829470000|2021-05-24 04:11:10|14046.8|13926.8|14053.37|13933.37|14053.38|13933.38|14046.8|13926.8|10
1621829480000|2021-05-24 04:11:20|14052.63|13932.63|14043.87|13923.87|14052.63|13932.63|14043.6|13923.6|10
1621829490000|2021-05-24 04:11:30|14043.63|13923.63|14044.93|13924.93|14044.93|13924.93|14042.26|13922.26|10
1621829500000|2021-05-24 04:11:40|14046.01|13926.01|14045.82|13925.82|14046.01|13926.01|14044.55|13924.55|9
1621829510000|2021-05-24 04:11:50|14046.03|13926.03|14045.55|13925.55|14047.05|13927.05|14045.55|13925.55|10
1621829520000|2021-05-24 04:12:00|14045.32|13925.32|14049.21|13929.21|14049.21|13929.21|14045.32|13925.32|10
1621829530000|2021-05-24 04:12:10|14050.07|13930.07|14056.8|13936.8|14056.8|13936.8|14050.06|13930.06|10
1621829540000|2021-05-24 04:12:20|14056.85|13936.85|14058.77|13938.77|14058.77|13938.77|14056.85|13936.85|10
1621829550000|2021-05-24 04:12:30|14057.66|13937.66|14068.23|13948.23|14068.23|13948.23|14057.66|13937.66|10
1621829560000|2021-05-24 04:12:40|14067.57|13947.57|14068.44|13948.44|14068.59|13948.59|14067.57|13947.57|10
1621829570000|2021-05-24 04:12:50|14068.1|13948.1|14069.74|13949.74|14070.41|13950.41|14068.1|13948.1|10
1621829580000|2021-05-24 04:13:00|14069.95|13949.95|14076.38|13956.38|14076.38|13956.38|14069.89|13949.89|9
1621829590000|2021-05-24 04:13:10|14076.62|13956.62|14078.2|13958.2|14078.2|13958.2|14076.62|13956.62|10
1621829600000|2021-05-24 04:13:20|14078.01|13958.01|14079.64|13959.64|14080.16|13960.16|14078.01|13958.01|10
1621829610000|2021-05-24 04:13:30|14079.68|13959.68|14080.52|13960.52|14080.72|13960.72|14079.05|13959.05|10
1621829620000|2021-05-24 04:13:40|14080.66|13960.66|14084.56|13964.56|14084.56|13964.56|14080.11|13960.11|10
1621829630000|2021-05-24 04:13:50|14086.19|13966.19|14090.31|13970.31|14091.25|13971.25|14085.97|13965.97|10
1621829640000|2021-05-24 04:14:00|14090.38|13970.38|14089.45|13969.45|14091.4|13971.4|14089.45|13969.45|10
1621829650000|2021-05-24 04:14:10|14088.94|13968.94|14086.46|13966.46|14089.01|13969.01|14085.4|13965.4|10
1621829660000|2021-05-24 04:14:20|14087.3|13967.3|14090.5|13970.5|14091.29|13971.29|14087.3|13967.3|10
1621829670000|2021-05-24 04:14:30|14090.34|13970.34|14096.73|13976.73|14096.73|13976.73|14090.04|13970.04|10
1621829680000|2021-05-24 04:14:40|14097.84|13977.84|14097.33|13977.33|14098.88|13978.88|14097.33|13977.33|10
1621829690000|2021-05-24 04:14:50|14097.26|13977.26|14103.53|13983.53|14103.53|13983.53|14096.78|13976.78|10
1621829700000|2021-05-24 04:15:00|14103.43|13983.43|14107.96|13987.96|14107.96|13987.96|14103.43|13983.43|10
1621829710000|2021-05-24 04:15:10|14108.29|13988.29|14105.05|13985.05|14108.54|13988.54|14105.05|13985.05|10
1621829720000|2021-05-24 04:15:20|14104.33|13984.33|14095.15|13975.15|14104.79|13984.79|14095.05|13975.05|10
1621829730000|2021-05-24 04:15:30|14096.84|13976.84|14095.51|13975.51|14097.28|13977.28|14094.48|13974.48|10
1621829740000|2021-05-24 04:15:40|14094.72|13974.72|14090.52|13970.52|14095.03|13975.03|14090.52|13970.52|10
1621829750000|2021-05-24 04:15:50|14090.51|13970.51|14086.95|13966.95|14090.51|13970.51|14086.95|13966.95|10
1621829760000|2021-05-24 04:16:00|14087.05|13967.05|14081.58|13961.58|14087.17|13967.17|14081.58|13961.58|10
1621829770000|2021-05-24 04:16:10|14079.14|13959.14|14069.54|13949.54|14079.14|13959.14|14069.54|13949.54|10
1621829780000|2021-05-24 04:16:20|14067.86|13947.86|14062.79|13942.79|14067.86|13947.86|14062.79|13942.79|10
1621829790000|2021-05-24 04:16:30|14060.33|13940.33|14067.64|13947.64|14067.64|13947.64|14060.33|13940.33|10
1621829800000|2021-05-24 04:16:40|14067.68|13947.68|14068.95|13948.95|14069.51|13949.51|14067.68|13947.68|10
1621829810000|2021-05-24 04:16:50|14069.07|13949.07|14068.55|13948.55|14069.18|13949.18|14066.88|13946.88|10
1621829820000|2021-05-24 04:17:00|14068.9|13948.9|14065.87|13945.87|14070.46|13950.46|14065.87|13945.87|10
1621829830000|2021-05-24 04:17:10|14066.09|13946.09|14068.08|13948.08|14069.66|13949.66|14065.72|13945.72|10
1621829840000|2021-05-24 04:17:20|14068.29|13948.29|14061.18|13941.18|14068.29|13948.29|14061.18|13941.18|10
1621829850000|2021-05-24 04:17:30|14061.42|13941.42|14061.52|13941.52|14061.59|13941.59|14060.54|13940.54|10
1621829860000|2021-05-24 04:17:40|14061.58|13941.58|14054.99|13934.99|14062.14|13942.14|14054.99|13934.99|10
1621829870000|2021-05-24 04:17:50|14053.99|13933.99|14055.17|13935.17|14055.17|13935.17|14053.43|13933.43|10
1621829880000|2021-05-24 04:18:00|14055.78|13935.78|14055.24|13935.24|14057.28|13937.28|14055.24|13935.24|10
1621829890000|2021-05-24 04:18:10|14056.31|13936.31|14065.32|13945.32|14065.32|13945.32|14056.02|13936.02|10
1621829900000|2021-05-24 04:18:20|14066.48|13946.48|14070.08|13950.08|14070.08|13950.08|14065.63|13945.63|10
1621829910000|2021-05-24 04:18:30|14070.48|13950.48|14066.86|13946.86|14071.02|13951.02|14066.86|13946.86|10
1621829920000|2021-05-24 04:18:40|14067.43|13947.43|14067.13|13947.13|14068.62|13948.62|14065.74|13945.74|10
1621829930000|2021-05-24 04:18:50|14067.15|13947.15|14065.62|13945.62|14067.75|13947.75|14065.49|13945.49|9
1621829940000|2021-05-24 04:19:00|14066.7|13946.7|14068.43|13948.43|14068.43|13948.43|14066.48|13946.48|10
1621829950000|2021-05-24 04:19:10|14068.65|13948.65|14069.72|13949.72|14069.96|13949.96|14068.65|13948.65|10
1621829960000|2021-05-24 04:19:20|14070.12|13950.12|14070.35|13950.35|14070.35|13950.35|14068.7|13948.7|9
1621829970000|2021-05-24 04:19:30|14071.25|13951.25|14070.28|13950.28|14072.24|13952.24|14070.28|13950.28|10
1621829980000|2021-05-24 04:19:40|14070.12|13950.12|14072.82|13952.82|14073.08|13953.08|14070.12|13950.12|10
1621829990000|2021-05-24 04:19:50|14072.27|13952.27|14072.53|13952.53|14072.53|13952.53|14071.51|13951.51|10
1621830000000|2021-05-24 04:20:00|14072.48|13952.48|14074.69|13954.69|14074.69|13954.69|14072.48|13952.48|10
1621830010000|2021-05-24 04:20:10|14076.19|13956.19|14090.63|13970.63|14090.63|13970.63|14076.19|13956.19|10
1621830020000|2021-05-24 04:20:20|14091.67|13971.67|14118.79|13998.79|14118.79|13998.79|14091.67|13971.67|10
1621830030000|2021-05-24 04:20:30|14121.47|14001.47|14130.17|14010.17|14130.22|14010.22|14121.47|14001.47|10
1621830040000|2021-05-24 04:20:40|14131.13|14011.13|14131.38|14011.38|14131.38|14011.38|14129.51|14009.51|10
1621830050000|2021-05-24 04:20:50|14131|14011|14133.51|14013.51|14133.64|14013.64|14131|14011|10
1621830060000|2021-05-24 04:21:00|14133.87|14013.87|14130.69|14010.69|14134.09|14014.09|14130.69|14010.69|10
1621830070000|2021-05-24 04:21:10|14129.73|14009.73|14126.32|14006.32|14129.73|14009.73|14126.15|14006.15|10
1621830080000|2021-05-24 04:21:20|14126.12|14006.12|14122.74|14002.74|14127.12|14007.12|14122.74|14002.74|10
1621830090000|2021-05-24 04:21:30|14122.19|14002.19|14115.4|13995.4|14122.19|14002.19|14115.4|13995.4|9
1621830100000|2021-05-24 04:21:40|14115.73|13995.73|14114.77|13994.77|14116.46|13996.46|14114.77|13994.77|10
1621830110000|2021-05-24 04:21:50|14114.56|13994.56|14111.27|13991.27|14114.56|13994.56|14110.71|13990.71|10
1621830120000|2021-05-24 04:22:00|14111.38|13991.38|14112.33|13992.33|14113.14|13993.14|14111.38|13991.38|10
1621830130000|2021-05-24 04:22:10|14113.01|13993.01|14112.2|13992.2|14113.18|13993.18|14111.95|13991.95|10
1621830140000|2021-05-24 04:22:20|14113.11|13993.11|14115.68|13995.68|14115.68|13995.68|14112.6|13992.6|10
1621830150000|2021-05-24 04:22:30|14116.36|13996.36|14112.36|13992.36|14116.36|13996.36|14112.36|13992.36|10
1621830160000|2021-05-24 04:22:40|14111.18|13991.18|14109.9|13989.9|14111.66|13991.66|14109.9|13989.9|10
1621830170000|2021-05-24 04:22:50|14110.15|13990.15|14103.63|13983.63|14110.24|13990.24|14103.63|13983.63|10
1621830180000|2021-05-24 04:23:00|14103.37|13983.37|14107.05|13987.05|14107.41|13987.41|14103.08|13983.08|10
1621830190000|2021-05-24 04:23:10|14106.57|13986.57|14103.25|13983.25|14106.57|13986.57|14103.25|13983.25|10
1621830200000|2021-05-24 04:23:20|14103.26|13983.26|14106.76|13986.76|14106.76|13986.76|14103.26|13983.26|10
1621830210000|2021-05-24 04:23:30|14107.78|13987.78|14108.38|13988.38|14110|13990|14106.65|13986.65|10
1621830220000|2021-05-24 04:23:40|14108.33|13988.33|14105.18|13985.18|14108.67|13988.67|14105.18|13985.18|10
1621830230000|2021-05-24 04:23:50|14106.36|13986.36|14100.39|13980.39|14106.36|13986.36|14100.39|13980.39|10
1621830240000|2021-05-24 04:24:00|14100.13|13980.13|14094.03|13974.03|14100.41|13980.41|14094.03|13974.03|10
1621830250000|2021-05-24 04:24:10|14093.01|13973.01|14083.59|13963.59|14093.01|13973.01|14083.59|13963.59|10
1621830260000|2021-05-24 04:24:20|14082.92|13962.92|14080.01|13960.01|14082.94|13962.94|14080.01|13960.01|10
1621830270000|2021-05-24 04:24:30|14080.25|13960.25|14079.39|13959.39|14081.83|13961.83|14079.39|13959.39|10
1621830280000|2021-05-24 04:24:40|14078.93|13958.93|14080.68|13960.68|14080.68|13960.68|14078.2|13958.2|10
1621830290000|2021-05-24 04:24:50|14081.14|13961.14|14082.23|13962.23|14084.34|13964.34|14081.14|13961.14|10
1621830300000|2021-05-24 04:25:00|14081.84|13961.84|14077.38|13957.38|14081.84|13961.84|14077.38|13957.38|10
1621830310000|2021-05-24 04:25:10|14074.37|13954.37|14066.19|13946.19|14074.96|13954.96|14066.19|13946.19|10
1621830320000|2021-05-24 04:25:20|14064.82|13944.82|14059.99|13939.99|14064.82|13944.82|14059.99|13939.99|10
1621830330000|2021-05-24 04:25:30|14059.75|13939.75|14053.67|13933.67|14060.32|13940.32|14053.67|13933.67|10
1621830340000|2021-05-24 04:25:40|14052.79|13932.79|14056.15|13936.15|14056.15|13936.15|14052.35|13932.35|9
1621830350000|2021-05-24 04:25:50|14056.74|13936.74|14060.02|13940.02|14060.02|13940.02|14056.74|13936.74|10
1621830360000|2021-05-24 04:26:00|14060.25|13940.25|14057.07|13937.07|14060.25|13940.25|14057.07|13937.07|10
1621830370000|2021-05-24 04:26:10|14056.89|13936.89|14065.76|13945.76|14065.91|13945.91|14056.89|13936.89|10
1621830380000|2021-05-24 04:26:20|14065.95|13945.95|14075.04|13955.04|14075.04|13955.04|14065.87|13945.87|10
1621830390000|2021-05-24 04:26:30|14075.29|13955.29|14073.71|13953.71|14075.63|13955.63|14073.71|13953.71|10
1621830400000|2021-05-24 04:26:40|14073.49|13953.49|14072.58|13952.58|14074.27|13954.27|14072.58|13952.58|10
1621830410000|2021-05-24 04:26:50|14072.32|13952.32|14068.59|13948.59|14072.6|13952.6|14067.53|13947.53|10
1621830420000|2021-05-24 04:27:00|14068.79|13948.79|14070.81|13950.81|14071.25|13951.25|14068.66|13948.66|10
1621830430000|2021-05-24 04:27:10|14071.62|13951.62|14073.68|13953.68|14073.68|13953.68|14071.62|13951.62|10
1621830440000|2021-05-24 04:27:20|14074.66|13954.66|14073.04|13953.04|14075.15|13955.15|14073.04|13953.04|9
1621830450000|2021-05-24 04:27:30|14072.88|13952.88|14065.89|13945.89|14072.88|13952.88|14065.89|13945.89|10
1621830460000|2021-05-24 04:27:40|14064.23|13944.23|14063.04|13943.04|14064.28|13944.28|14061.78|13941.78|10
1621830470000|2021-05-24 04:27:50|14063.36|13943.36|14061.68|13941.68|14063.36|13943.36|14061.51|13941.51|10
1621830480000|2021-05-24 04:28:00|14061.73|13941.73|14066.39|13946.39|14066.39|13946.39|14061.73|13941.73|10
1621830490000|2021-05-24 04:28:10|14065.91|13945.91|14070.65|13950.65|14071.66|13951.66|14065.91|13945.91|10
1621830500000|2021-05-24 04:28:20|14070.11|13950.11|14071.12|13951.12|14071.48|13951.48|14069.8|13949.8|10
1621830510000|2021-05-24 04:28:30|14071.63|13951.63|14072.19|13952.19|14072.31|13952.31|14071.63|13951.63|8
1621830520000|2021-05-24 04:28:40|14072.06|13952.06|14072.38|13952.38|14072.76|13952.76|14071.92|13951.92|10
1621830530000|2021-05-24 04:28:50|14072.8|13952.8|14069.12|13949.12|14073.25|13953.25|14069.12|13949.12|10
1621830540000|2021-05-24 04:29:00|14068.88|13948.88|14066.99|13946.99|14069.7|13949.7|14066.99|13946.99|10
1621830550000|2021-05-24 04:29:10|14068.3|13948.3|14064.88|13944.88|14068.76|13948.76|14064.88|13944.88|10
1621830560000|2021-05-24 04:29:20|14064.11|13944.11|14061.58|13941.58|14064.11|13944.11|14060.72|13940.72|10
1621830570000|2021-05-24 04:29:30|14062.37|13942.37|14062.28|13942.28|14062.86|13942.86|14060.73|13940.73|10
1621830580000|2021-05-24 04:29:40|14061.54|13941.54|14058.85|13938.85|14061.54|13941.54|14058.85|13938.85|10
1621830590000|2021-05-24 04:29:50|14058.75|13938.75|14046.77|13926.77|14058.75|13938.75|14046.77|13926.77|10
1621830600000|2021-05-24 04:30:00|14046.7|13926.7|14039.3|13919.3|14046.7|13926.7|14037.82|13917.82|10
1621830610000|2021-05-24 04:30:10|14039.88|13919.88|14038.24|13918.24|14040.86|13920.86|14037.09|13917.09|10
1621830620000|2021-05-24 04:30:20|14038.44|13918.44|14043.04|13923.04|14043.04|13923.04|14038.44|13918.44|10
1621830630000|2021-05-24 04:30:30|14042.8|13922.8|14044.5|13924.5|14044.5|13924.5|14042.73|13922.73|10
1621830640000|2021-05-24 04:30:40|14044.49|13924.49|14050.21|13930.21|14050.21|13930.21|14044.49|13924.49|9
1621830650000|2021-05-24 04:30:50|14051.43|13931.43|14063.28|13943.28|14063.28|13943.28|14051.43|13931.43|10
1621830660000|2021-05-24 04:31:00|14065.71|13945.71|14076.67|13956.67|14076.67|13956.67|14065.71|13945.71|10
1621830670000|2021-05-24 04:31:10|14078.57|13958.57|14080.57|13960.57|14080.57|13960.57|14078.11|13958.11|10
1621830680000|2021-05-24 04:31:20|14080.58|13960.58|14085.61|13965.61|14085.85|13965.85|14080.58|13960.58|10
1621830690000|2021-05-24 04:31:30|14086.83|13966.83|14092.29|13972.29|14092.29|13972.29|14086.83|13966.83|10
1621830700000|2021-05-24 04:31:40|14092.61|13972.61|14101.63|13981.63|14101.63|13981.63|14092.61|13972.61|10
1621830710000|2021-05-24 04:31:50|14101.06|13981.06|14099.39|13979.39|14101.35|13981.35|14099.29|13979.29|10
1621830720000|2021-05-24 04:32:00|14099.87|13979.87|14105.1|13985.1|14105.1|13985.1|14099.87|13979.87|10
1621830730000|2021-05-24 04:32:10|14105.77|13985.77|14110.11|13990.11|14110.61|13990.61|14105.71|13985.71|10
1621830740000|2021-05-24 04:32:20|14109.64|13989.64|14101.94|13981.94|14109.64|13989.64|14101.94|13981.94|10
1621830750000|2021-05-24 04:32:30|14099.06|13979.06|14094.07|13974.07|14099.06|13979.06|14093.63|13973.63|10
1621830760000|2021-05-24 04:32:40|14094.14|13974.14|14093.1|13973.1|14094.59|13974.59|14092.81|13972.81|10
1621830770000|2021-05-24 04:32:50|14093.2|13973.2|14093.58|13973.58|14093.73|13973.73|14092.1|13972.1|10
1621830780000|2021-05-24 04:33:00|14093.4|13973.4|14088.12|13968.12|14093.4|13973.4|14088.12|13968.12|10
1621830790000|2021-05-24 04:33:10|14087.06|13967.06|14080.82|13960.82|14087.06|13967.06|14080.82|13960.82|10
1621830800000|2021-05-24 04:33:20|14080.22|13960.22|14079.14|13959.14|14080.22|13960.22|14079.14|13959.14|10
1621830810000|2021-05-24 04:33:30|14079.22|13959.22|14078.46|13958.46|14080.25|13960.25|14077.46|13957.46|10
1621830820000|2021-05-24 04:33:40|14078.87|13958.87|14079|13959|14079.97|13959.97|14078.33|13958.33|10
1621830830000|2021-05-24 04:33:50|14079.04|13959.04|14080.26|13960.26|14080.82|13960.82|14079.04|13959.04|10
1621830840000|2021-05-24 04:34:00|14080.51|13960.51|14075.62|13955.62|14080.87|13960.87|14074.3|13954.3|10
1621830850000|2021-05-24 04:34:10|14075.57|13955.57|14075.82|13955.82|14075.82|13955.82|14074.59|13954.59|10
1621830860000|2021-05-24 04:34:20|14075.97|13955.97|14082.06|13962.06|14082.06|13962.06|14075.97|13955.97|10
1621830870000|2021-05-24 04:34:30|14082.23|13962.23|14087.8|13967.8|14087.8|13967.8|14082.23|13962.23|10
1621830880000|2021-05-24 04:34:40|14089.52|13969.52|14098.97|13978.97|14098.97|13978.97|14089.52|13969.52|10
1621830890000|2021-05-24 04:34:50|14099.23|13979.23|14104.82|13984.82|14104.82|13984.82|14099.23|13979.23|10
1621830900000|2021-05-24 04:35:00|14109.51|13989.51|14118.74|13998.74|14118.74|13998.74|14109.51|13989.51|10
1621830910000|2021-05-24 04:35:10|14118.66|13998.66|14127.8|14007.8|14127.8|14007.8|14118.66|13998.66|10
1621830920000|2021-05-24 04:35:20|14128.93|14008.93|14141.44|14021.44|14141.44|14021.44|14128.93|14008.93|10
1621830930000|2021-05-24 04:35:30|14143.07|14023.07|14140.71|14020.71|14144.74|14024.74|14140.71|14020.71|10
1621830940000|2021-05-24 04:35:40|14141.63|14021.63|14138.71|14018.71|14143.53|14023.53|14137.87|14017.87|10
1621830950000|2021-05-24 04:35:50|14139.3|14019.3|14133.06|14013.06|14139.3|14019.3|14133.06|14013.06|10
1621830960000|2021-05-24 04:36:00|14132.73|14012.73|14131.36|14011.36|14135.34|14015.34|14131.36|14011.36|10
1621830970000|2021-05-24 04:36:10|14131.9|14011.9|14120.67|14000.67|14131.98|14011.98|14120.67|14000.67|10
1621830980000|2021-05-24 04:36:20|14119.91|13999.91|14111.99|13991.99|14120|14000|14111.99|13991.99|10
1621830990000|2021-05-24 04:36:30|14113.02|13993.02|14096.17|13976.17|14113.95|13993.95|14096.17|13976.17|10
1621831000000|2021-05-24 04:36:40|14092.62|13972.62|14084.4|13964.4|14092.62|13972.62|14084.4|13964.4|10
1621831010000|2021-05-24 04:36:50|14084.56|13964.56|14074.24|13954.24|14084.56|13964.56|14074.24|13954.24|10
1621831020000|2021-05-24 04:37:00|14073.6|13953.6|14064.15|13944.15|14073.6|13953.6|14064.15|13944.15|10
1621831030000|2021-05-24 04:37:10|14062.41|13942.41|14061|13941|14062.41|13942.41|14059.33|13939.33|10
1621831040000|2021-05-24 04:37:20|14061.29|13941.29|14060.69|13940.69|14061.36|13941.36|14059.35|13939.35|10
1621831050000|2021-05-24 04:37:30|14059.83|13939.83|14063.49|13943.49|14063.49|13943.49|14059.83|13939.83|10
1621831060000|2021-05-24 04:37:40|14063.01|13943.01|14066.37|13946.37|14067.11|13947.11|14063.01|13943.01|10
1621831070000|2021-05-24 04:37:50|14066.47|13946.47|14069.87|13949.87|14069.87|13949.87|14066.27|13946.27|8
1621831080000|2021-05-24 04:38:00|14069.52|13949.52|14081.17|13961.17|14081.17|13961.17|14069.52|13949.52|10
1621831090000|2021-05-24 04:38:10|14081.47|13961.47|14088.84|13968.84|14088.84|13968.84|14081.47|13961.47|10
1621831100000|2021-05-24 04:38:20|14088.17|13968.17|14092.33|13972.33|14092.33|13972.33|14088.17|13968.17|10
1621831110000|2021-05-24 04:38:30|14091.87|13971.87|14091.7|13971.7|14092.92|13972.92|14091.57|13971.57|10
1621831120000|2021-05-24 04:38:40|14091.21|13971.21|14086.37|13966.37|14091.21|13971.21|14086.17|13966.17|10
1621831130000|2021-05-24 04:38:50|14086.39|13966.39|14083.9|13963.9|14087.28|13967.28|14083.89|13963.89|10
1621831140000|2021-05-24 04:39:00|14083.09|13963.09|14080.9|13960.9|14083.09|13963.09|14078.33|13958.33|10
1621831150000|2021-05-24 04:39:10|14081.11|13961.11|14072.14|13952.14|14081.11|13961.11|14072.14|13952.14|10
1621831160000|2021-05-24 04:39:20|14070.45|13950.45|14058.45|13938.45|14070.45|13950.45|14058.06|13938.06|10
1621831170000|2021-05-24 04:39:30|14059.21|13939.21|14046.78|13926.78|14059.21|13939.21|14046.78|13926.78|10
1621831180000|2021-05-24 04:39:40|14046.45|13926.45|14047.32|13927.32|14047.32|13927.32|14044.72|13924.72|10
1621831190000|2021-05-24 04:39:50|14046.96|13926.96|14042.52|13922.52|14046.96|13926.96|14042.52|13922.52|10
1621831200000|2021-05-24 04:40:00|14042.65|13922.65|14035.85|13915.85|14042.74|13922.74|14035.85|13915.85|10
1621831210000|2021-05-24 04:40:10|14034.69|13914.69|14021.51|13901.51|14035.24|13915.24|14021.51|13901.51|10
1621831220000|2021-05-24 04:40:20|14019.02|13899.02|14003.28|13883.28|14019.02|13899.02|14003.28|13883.28|10
1621831230000|2021-05-24 04:40:30|14000.65|13880.65|13992.58|13872.58|14001.12|13881.12|13992.58|13872.58|10
1621831240000|2021-05-24 04:40:40|13988.34|13868.34|13976.05|13856.05|13988.34|13868.34|13976.05|13856.05|10
1621831250000|2021-05-24 04:40:50|13970.84|13850.84|13962.5|13842.5|13971.1|13851.1|13962.5|13842.5|10
1621831260000|2021-05-24 04:41:00|13961.2|13841.2|13930.9|13810.9|13961.2|13841.2|13930.9|13810.9|10
1621831270000|2021-05-24 04:41:10|13928.85|13808.85|13905.7|13785.7|13928.85|13808.85|13905.7|13785.7|10
1621831280000|2021-05-24 04:41:20|13901.46|13781.46|13885.46|13765.46|13902.02|13782.02|13885.46|13765.46|10
1621831290000|2021-05-24 04:41:30|13882.81|13762.81|13878.25|13758.25|13884.14|13764.14|13878.25|13758.25|10
1621831300000|2021-05-24 04:41:40|13874.3|13754.3|13862.29|13742.29|13874.3|13754.3|13862.29|13742.29|10
1621831310000|2021-05-24 04:41:50|13859.01|13739.01|13856.24|13736.24|13859.01|13739.01|13852.64|13732.64|10
1621831320000|2021-05-24 04:42:00|13856.03|13736.03|13866.36|13746.36|13866.36|13746.36|13856.03|13736.03|10
1621831330000|2021-05-24 04:42:10|13858.94|13738.94|13818.45|13698.45|13858.94|13738.94|13818.45|13698.45|10
1621831340000|2021-05-24 04:42:20|13818.55|13698.55|13813.68|13693.68|13828.47|13708.47|13813.68|13693.68|10
1621831350000|2021-05-24 04:42:30|13802.33|13682.33|13766.18|13646.18|13802.33|13682.33|13766.18|13646.18|10
1621831360000|2021-05-24 04:42:40|13759.84|13639.84|13754.81|13634.81|13760.49|13640.49|13741.94|13621.94|10
1621831370000|2021-05-24 04:42:50|13755.53|13635.53|13764.99|13644.99|13764.99|13644.99|13755.4|13635.4|10
1621831380000|2021-05-24 04:43:00|13764.98|13644.98|13781.78|13661.78|13781.78|13661.78|13764.81|13644.81|10
1621831390000|2021-05-24 04:43:10|13786.1|13666.1|13783.33|13663.33|13788.08|13668.08|13783.33|13663.33|10
1621831400000|2021-05-24 04:43:20|13784.94|13664.94|13780.21|13660.21|13786.52|13666.52|13780.21|13660.21|10
1621831410000|2021-05-24 04:43:30|13778.93|13658.93|13769.28|13649.28|13778.93|13658.93|13769.28|13649.28|10
1621831420000|2021-05-24 04:43:40|13765.36|13645.36|13758.79|13638.79|13765.89|13645.89|13758.79|13638.79|10
1621831430000|2021-05-24 04:43:50|13757.83|13637.83|13745.43|13625.43|13757.83|13637.83|13745.43|13625.43|10
1621831440000|2021-05-24 04:44:00|13743.17|13623.17|13717|13597|13743.17|13623.17|13717|13597|10
1621831450000|2021-05-24 04:44:10|13716.72|13596.72|13719.19|13599.19|13719.19|13599.19|13714.24|13594.24|10
1621831460000|2021-05-24 04:44:20|13718.12|13598.12|13724.45|13604.45|13724.69|13604.69|13718.12|13598.12|10
1621831470000|2021-05-24 04:44:30|13723.56|13603.56|13728.59|13608.59|13729.51|13609.51|13723.56|13603.56|10
1621831480000|2021-05-24 04:44:40|13725.8|13605.8|13726.16|13606.16|13729.39|13609.39|13725.8|13605.8|10
1621831490000|2021-05-24 04:44:50|13724.95|13604.95|13717.28|13597.28|13724.95|13604.95|13717.28|13597.28|10
1621831500000|2021-05-24 04:45:00|13715.98|13595.98|13714.55|13594.55|13715.98|13595.98|13709.68|13589.68|10
1621831510000|2021-05-24 04:45:10|13717.13|13597.13|13735.21|13615.21|13736.08|13616.08|13717.13|13597.13|10
1621831520000|2021-05-24 04:45:20|13737.11|13617.11|13754.45|13634.45|13754.45|13634.45|13737.11|13617.11|10
1621831530000|2021-05-24 04:45:30|13754.8|13634.8|13771.04|13651.04|13771.04|13651.04|13753.33|13633.33|10
1621831540000|2021-05-24 04:45:40|13777.95|13657.95|13789.61|13669.61|13790.6|13670.6|13777.95|13657.95|10
1621831550000|2021-05-24 04:45:50|13793.3|13673.3|13794.97|13674.97|13798.28|13678.28|13793.3|13673.3|10
1621831560000|2021-05-24 04:46:00|13793.85|13673.85|13795.29|13675.29|13799.53|13679.53|13792.8|13672.8|10
1621831570000|2021-05-24 04:46:10|13792.54|13672.54|13776.37|13656.37|13792.54|13672.54|13776.37|13656.37|10
1621831580000|2021-05-24 04:46:20|13774.31|13654.31|13768.87|13648.87|13774.31|13654.31|13768.09|13648.09|10
1621831590000|2021-05-24 04:46:30|13769|13649|13780.89|13660.89|13780.89|13660.89|13769|13649|10
1621831600000|2021-05-24 04:46:40|13781|13661|13788.85|13668.85|13788.85|13668.85|13781|13661|10
1621831610000|2021-05-24 04:46:50|13789.62|13669.62|13803.47|13683.47|13803.62|13683.62|13789.62|13669.62|10
1621831620000|2021-05-24 04:47:00|13802.94|13682.94|13804.22|13684.22|13804.58|13684.58|13802.94|13682.94|10
1621831630000|2021-05-24 04:47:10|13804.64|13684.64|13810.32|13690.32|13811.5|13691.5|13804.64|13684.64|10
1621831640000|2021-05-24 04:47:20|13810.42|13690.42|13814.58|13694.58|13814.58|13694.58|13810.38|13690.38|10
1621831650000|2021-05-24 04:47:30|13815.01|13695.01|13815.6|13695.6|13815.6|13695.6|13811.21|13691.21|10
1621831660000|2021-05-24 04:47:40|13817.09|13697.09|13826.76|13706.76|13826.76|13706.76|13817.09|13697.09|10
1621831670000|2021-05-24 04:47:50|13826.96|13706.96|13830.91|13710.91|13830.91|13710.91|13826.96|13706.96|9
1621831680000|2021-05-24 04:48:00|13831.53|13711.53|13834.54|13714.54|13834.9|13714.9|13831.53|13711.53|9
1621831690000|2021-05-24 04:48:10|13835.6|13715.6|13833.17|13713.17|13835.6|13715.6|13830.16|13710.16|10
1621831700000|2021-05-24 04:48:20|13833.3|13713.3|13835.95|13715.95|13835.95|13715.95|13832.31|13712.31|10
1621831710000|2021-05-24 04:48:30|13837.16|13717.16|13847.35|13727.35|13848.02|13728.02|13837.16|13717.16|10
1621831720000|2021-05-24 04:48:40|13848.16|13728.16|13850.62|13730.62|13850.62|13730.62|13847.09|13727.09|10
1621831730000|2021-05-24 04:48:50|13850.81|13730.81|13855.73|13735.73|13855.73|13735.73|13850.81|13730.81|10
1621831740000|2021-05-24 04:49:00|13856.29|13736.29|13864.37|13744.37|13864.37|13744.37|13856.29|13736.29|10
1621831750000|2021-05-24 04:49:10|13867.23|13747.23|13878.76|13758.76|13878.76|13758.76|13867.23|13747.23|10
1621831760000|2021-05-24 04:49:20|13880.42|13760.42|13885.67|13765.67|13885.93|13765.93|13880.42|13760.42|10
1621831770000|2021-05-24 04:49:30|13883.31|13763.31|13883.69|13763.69|13885.07|13765.07|13883.31|13763.31|10
1621831780000|2021-05-24 04:49:40|13883.18|13763.18|13889.24|13769.24|13889.8|13769.8|13883.18|13763.18|10
1621831790000|2021-05-24 04:49:50|13889.47|13769.47|13884.86|13764.86|13889.47|13769.47|13883.63|13763.63|10
1621831800000|2021-05-24 04:50:00|13885.44|13765.44|13884.06|13764.06|13885.44|13765.44|13883.62|13763.62|10
1621831810000|2021-05-24 04:50:10|13884|13764|13884.31|13764.31|13884.38|13764.38|13883.25|13763.25|9
1621831820000|2021-05-24 04:50:20|13885.06|13765.06|13888.54|13768.54|13888.54|13768.54|13884.93|13764.93|10
1621831830000|2021-05-24 04:50:30|13888.11|13768.11|13888.22|13768.22|13888.38|13768.38|13885.05|13765.05|10
1621831840000|2021-05-24 04:50:40|13891.12|13771.12|13898.88|13778.88|13898.88|13778.88|13891.12|13771.12|10
1621831850000|2021-05-24 04:50:50|13900.13|13780.13|13905.23|13785.23|13905.77|13785.77|13899.91|13779.91|10
1621831860000|2021-05-24 04:51:00|13905.45|13785.45|13902.04|13782.04|13907.58|13787.58|13898.52|13778.52|10
1621831870000|2021-05-24 04:51:10|13902.91|13782.91|13924.76|13804.76|13924.76|13804.76|13902.91|13782.91|10
1621831880000|2021-05-24 04:51:20|13925.15|13805.15|13938.66|13818.66|13938.66|13818.66|13925.15|13805.15|10
1621831890000|2021-05-24 04:51:30|13941.78|13821.78|13937.94|13817.94|13941.78|13821.78|13937.94|13817.94|10
1621831900000|2021-05-24 04:51:40|13936.9|13816.9|13933.12|13813.12|13936.9|13816.9|13933.12|13813.12|9
1621831910000|2021-05-24 04:51:50|13930.64|13810.64|13925.65|13805.65|13930.64|13810.64|13925.65|13805.65|10
1621831920000|2021-05-24 04:52:00|13925.5|13805.5|13920.24|13800.24|13925.5|13805.5|13920.24|13800.24|10
1621831930000|2021-05-24 04:52:10|13919.63|13799.63|13924.8|13804.8|13926.14|13806.14|13919.54|13799.54|10
1621831940000|2021-05-24 04:52:20|13926.02|13806.02|13928.78|13808.78|13928.78|13808.78|13925.37|13805.37|10
1621831950000|2021-05-24 04:52:30|13929.01|13809.01|13933.46|13813.46|13933.46|13813.46|13929.01|13809.01|10
1621831960000|2021-05-24 04:52:40|13933.32|13813.32|13938.61|13818.61|13938.61|13818.61|13933.32|13813.32|10
1621831970000|2021-05-24 04:52:50|13939.79|13819.79|13945.1|13825.1|13945.1|13825.1|13939.79|13819.79|10
1621831980000|2021-05-24 04:53:00|13945.33|13825.33|13942.21|13822.21|13945.37|13825.37|13942.21|13822.21|10
1621831990000|2021-05-24 04:53:10|13942.08|13822.08|13933.16|13813.16|13942.51|13822.51|13932.08|13812.08|10
1621832000000|2021-05-24 04:53:20|13932.75|13812.75|13923.34|13803.34|13932.75|13812.75|13922.34|13802.34|10
1621832010000|2021-05-24 04:53:30|13922.32|13802.32|13899.6|13779.6|13922.65|13802.65|13899.54|13779.54|10
1621832020000|2021-05-24 04:53:40|13898.83|13778.83|13891.81|13771.81|13898.83|13778.83|13891.81|13771.81|10
1621832030000|2021-05-24 04:53:50|13892.36|13772.36|13888.32|13768.32|13892.83|13772.83|13888.32|13768.32|10
1621832040000|2021-05-24 04:54:00|13886.83|13766.83|13887.4|13767.4|13887.4|13767.4|13885.54|13765.54|10
1621832050000|2021-05-24 04:54:10|13887.94|13767.94|13874.28|13754.28|13887.94|13767.94|13874.28|13754.28|10
1621832060000|2021-05-24 04:54:20|13871.72|13751.72|13863.48|13743.48|13871.72|13751.72|13863.01|13743.01|10
1621832070000|2021-05-24 04:54:30|13863.75|13743.75|13863.46|13743.46|13864.6|13744.6|13863.3|13743.3|10
1621832080000|2021-05-24 04:54:40|13863.41|13743.41|13863.38|13743.38|13864.81|13744.81|13862.86|13742.86|10
1621832090000|2021-05-24 04:54:50|13863.1|13743.1|13862.14|13742.14|13863.39|13743.39|13861.53|13741.53|10
1621832100000|2021-05-24 04:55:00|13864.34|13744.34|13866.1|13746.1|13866.57|13746.57|13864.34|13744.34|10
1621832110000|2021-05-24 04:55:10|13864.62|13744.62|13865.63|13745.63|13865.82|13745.82|13863.7|13743.7|10
1621832120000|2021-05-24 04:55:20|13866.57|13746.57|13877.89|13757.89|13877.89|13757.89|13866.57|13746.57|10
1621832130000|2021-05-24 04:55:30|13877.71|13757.71|13884.05|13764.05|13884.05|13764.05|13877.71|13757.71|10
1621832140000|2021-05-24 04:55:40|13883.59|13763.59|13872.6|13752.6|13883.59|13763.59|13872.47|13752.47|10
1621832150000|2021-05-24 04:55:50|13871.56|13751.56|13870.77|13750.77|13872.27|13752.27|13870.25|13750.25|10
1621832160000|2021-05-24 04:56:00|13871.88|13751.88|13884.95|13764.95|13884.95|13764.95|13871.88|13751.88|10
1621832170000|2021-05-24 04:56:10|13884.81|13764.81|13908.26|13788.26|13908.26|13788.26|13884.77|13764.77|10
1621832180000|2021-05-24 04:56:20|13910.18|13790.18|13920.17|13800.17|13920.29|13800.29|13910.18|13790.18|10
1621832190000|2021-05-24 04:56:30|13920.75|13800.75|13912.74|13792.74|13920.75|13800.75|13912.74|13792.74|10
1621832200000|2021-05-24 04:56:40|13910.91|13790.91|13905.68|13785.68|13910.91|13790.91|13905.63|13785.63|10
1621832210000|2021-05-24 04:56:50|13904.3|13784.3|13902.86|13782.86|13904.3|13784.3|13901.31|13781.31|10
1621832220000|2021-05-24 04:57:00|13904.03|13784.03|13908.1|13788.1|13908.24|13788.24|13904.03|13784.03|10
1621832230000|2021-05-24 04:57:10|13908.21|13788.21|13908.27|13788.27|13909.83|13789.83|13908.21|13788.21|9
1621832240000|2021-05-24 04:57:20|13906.1|13786.1|13905.42|13785.42|13907.27|13787.27|13905.39|13785.39|10
1621832250000|2021-05-24 04:57:30|13905.82|13785.82|13906.26|13786.26|13906.69|13786.69|13904.18|13784.18|10
1621832260000|2021-05-24 04:57:40|13905.67|13785.67|13909.63|13789.63|13909.63|13789.63|13905.67|13785.67|10
1621832270000|2021-05-24 04:57:50|13910.35|13790.35|13914.21|13794.21|13915.04|13795.04|13910.35|13790.35|10
1621832280000|2021-05-24 04:58:00|13913.74|13793.74|13918.01|13798.01|13918.01|13798.01|13913.74|13793.74|10
1621832290000|2021-05-24 04:58:10|13918.31|13798.31|13922.68|13802.68|13922.89|13802.89|13918.3|13798.3|10
1621832300000|2021-05-24 04:58:20|13923|13803|13929.98|13809.98|13930.53|13810.53|13923|13803|10
1621832310000|2021-05-24 04:58:30|13929.85|13809.85|13929.08|13809.08|13929.85|13809.85|13928.92|13808.92|10
1621832320000|2021-05-24 04:58:40|13928.49|13808.49|13928.77|13808.77|13929.32|13809.32|13928.28|13808.28|10
1621832330000|2021-05-24 04:58:50|13928.51|13808.51|13932.4|13812.4|13932.4|13812.4|13928.51|13808.51|10
1621832340000|2021-05-24 04:59:00|13931.85|13811.85|13934.66|13814.66|13934.66|13814.66|13930.87|13810.87|10
1621832350000|2021-05-24 04:59:10|13936.18|13816.18|13940.39|13820.39|13940.39|13820.39|13936.18|13816.18|10
1621832360000|2021-05-24 04:59:20|13940.64|13820.64|13947.11|13827.11|13947.11|13827.11|13940.64|13820.64|10
1621832370000|2021-05-24 04:59:30|13947.77|13827.77|13949.93|13829.93|13950|13830|13947.77|13827.77|10
1621832380000|2021-05-24 04:59:40|13950.21|13830.21|13949.1|13829.1|13951.47|13831.47|13949.1|13829.1|10
1621832390000|2021-05-24 04:59:50|13946.74|13826.74|13931.92|13811.92|13946.74|13826.74|13931.92|13811.92|10
1621832400000|2021-05-24 05:00:00|13927.71|13807.71|13931.16|13811.16|13931.16|13811.16|13922.01|13802.01|10
1621832410000|2021-05-24 05:00:10|13934.29|13814.29|13950.7|13830.7|13950.7|13830.7|13934.29|13814.29|10
1621832420000|2021-05-24 05:00:20|13952.74|13832.74|13967.01|13847.01|13967.01|13847.01|13952.74|13832.74|10
1621832430000|2021-05-24 05:00:30|13972.12|13852.12|13992.37|13872.37|13993.76|13873.76|13972.12|13852.12|10
1621832440000|2021-05-24 05:00:40|13992.89|13872.89|13999.7|13879.7|13999.7|13879.7|13992.89|13872.89|10
1621832450000|2021-05-24 05:00:50|14000.85|13880.85|14016.25|13896.25|14016.25|13896.25|14000.85|13880.85|9
1621832460000|2021-05-24 05:01:00|14020.7|13900.7|14035.07|13915.07|14035.07|13915.07|14020.32|13900.32|10
1621832470000|2021-05-24 05:01:10|14035.36|13915.36|14044.19|13924.19|14044.19|13924.19|14035.29|13915.29|10
1621832480000|2021-05-24 05:01:20|14045.52|13925.52|14058.1|13938.1|14058.96|13938.96|14045.52|13925.52|10
1621832490000|2021-05-24 05:01:30|14059.63|13939.63|14081.16|13961.16|14081.16|13961.16|14059.63|13939.63|10
1621832500000|2021-05-24 05:01:40|14081.27|13961.27|14084.09|13964.09|14084.68|13964.68|14081.27|13961.27|9
1621832510000|2021-05-24 05:01:50|14086.08|13966.08|14084.17|13964.17|14086.27|13966.27|14082.12|13962.12|10
1621832520000|2021-05-24 05:02:00|14084.22|13964.22|14074.64|13954.64|14084.22|13964.22|14074.64|13954.64|10
1621832530000|2021-05-24 05:02:10|14073.95|13953.95|14073.72|13953.72|14075.6|13955.6|14072.3|13952.3|10
1621832540000|2021-05-24 05:02:20|14072.84|13952.84|14069.67|13949.67|14073.66|13953.66|14069.63|13949.63|10
1621832550000|2021-05-24 05:02:30|14069.71|13949.71|14065.17|13945.17|14069.71|13949.71|14065.17|13945.17|9
1621832560000|2021-05-24 05:02:40|14064.58|13944.58|14071.7|13951.7|14071.7|13951.7|14064.58|13944.58|10
1621832570000|2021-05-24 05:02:50|14071.73|13951.73|14074.79|13954.79|14074.79|13954.79|14071.73|13951.73|9
1621832580000|2021-05-24 05:03:00|14077.56|13957.56|14092.52|13972.52|14092.52|13972.52|14077.56|13957.56|10
1621832590000|2021-05-24 05:03:10|14092.68|13972.68|14092.45|13972.45|14093.71|13973.71|14090.6|13970.6|10
1621832600000|2021-05-24 05:03:20|14092.53|13972.53|14095.03|13975.03|14095.81|13975.81|14092.12|13972.12|10
1621832610000|2021-05-24 05:03:30|14096.14|13976.14|14109.24|13989.24|14109.5|13989.5|14096.14|13976.14|10
1621832620000|2021-05-24 05:03:40|14109.31|13989.31|14109.66|13989.66|14110.57|13990.57|14108.96|13988.96|10
1621832630000|2021-05-24 05:03:50|14108.1|13988.1|14114.2|13994.2|14114.2|13994.2|14108.1|13988.1|10
1621832640000|2021-05-24 05:04:00|14114.28|13994.28|14116.32|13996.32|14116.32|13996.32|14114.28|13994.28|10
1621832650000|2021-05-24 05:04:10|14118.7|13998.7|14121.42|14001.42|14121.88|14001.88|14118.7|13998.7|10
1621832660000|2021-05-24 05:04:20|14121.61|14001.61|14123.12|14003.12|14123.81|14003.81|14120.41|14000.41|10
1621832670000|2021-05-24 05:04:30|14122.72|14002.72|14118.57|13998.57|14123.74|14003.74|14118.31|13998.31|10
1621832680000|2021-05-24 05:04:40|14121.02|14001.02|14125.34|14005.34|14125.34|14005.34|14120.76|14000.76|10
1621832690000|2021-05-24 05:04:50|14126.87|14006.87|14120.4|14000.4|14126.87|14006.87|14119.05|13999.05|10
1621832700000|2021-05-24 05:05:00|14121.68|14001.68|14124.47|14004.47|14124.47|14004.47|14121.68|14001.68|10
1621832710000|2021-05-24 05:05:10|14125.15|14005.15|14136.46|14016.46|14136.46|14016.46|14125.15|14005.15|10
1621832720000|2021-05-24 05:05:20|14137.32|14017.32|14141.79|14021.79|14141.79|14021.79|14137.24|14017.24|10
1621832730000|2021-05-24 05:05:30|14141.62|14021.62|14148.17|14028.17|14148.45|14028.45|14141.62|14021.62|10
1621832740000|2021-05-24 05:05:40|14148.01|14028.01|14146.68|14026.68|14148.06|14028.06|14146.52|14026.52|10
1621832750000|2021-05-24 05:05:50|14146.34|14026.34|14142.34|14022.34|14146.34|14026.34|14142|14022|10
1621832760000|2021-05-24 05:06:00|14143.58|14023.58|14147.4|14027.4|14147.92|14027.92|14143.58|14023.58|10
1621832770000|2021-05-24 05:06:10|14146.58|14026.58|14144.19|14024.19|14146.58|14026.58|14144.19|14024.19|10
1621832780000|2021-05-24 05:06:20|14143.52|14023.52|14143.26|14023.26|14143.52|14023.52|14141.49|14021.49|9
1621832790000|2021-05-24 05:06:30|14143.45|14023.45|14138.88|14018.88|14143.86|14023.86|14138.88|14018.88|10
1621832800000|2021-05-24 05:06:40|14136.92|14016.92|14130.24|14010.24|14136.92|14016.92|14130.24|14010.24|10
1621832810000|2021-05-24 05:06:50|14129.61|14009.61|14122.83|14002.83|14129.61|14009.61|14121.85|14001.85|10
1621832820000|2021-05-24 05:07:00|14124.38|14004.38|14133.68|14013.68|14133.88|14013.88|14123.7|14003.7|10
1621832830000|2021-05-24 05:07:10|14133.82|14013.82|14143.8|14023.8|14143.8|14023.8|14133.82|14013.82|10
1621832840000|2021-05-24 05:07:20|14144.05|14024.05|14144.11|14024.11|14145.73|14025.73|14144.05|14024.05|10
1621832850000|2021-05-24 05:07:30|14143.39|14023.39|14146.12|14026.12|14146.12|14026.12|14143.04|14023.04|10
1621832860000|2021-05-24 05:07:40|14147.16|14027.16|14142.39|14022.39|14147.77|14027.77|14142.39|14022.39|9
1621832870000|2021-05-24 05:07:50|14141.52|14021.52|14142.42|14022.42|14143.88|14023.88|14141.52|14021.52|10
1621832880000|2021-05-24 05:08:00|14142.74|14022.74|14140.25|14020.25|14143.68|14023.68|14140.25|14020.25|10
1621832890000|2021-05-24 05:08:10|14139.05|14019.05|14137.71|14017.71|14139.05|14019.05|14135.56|14015.56|9
1621832900000|2021-05-24 05:08:20|14140.04|14020.04|14142.88|14022.88|14143.5|14023.5|14140.04|14020.04|10
1621832910000|2021-05-24 05:08:30|14142.14|14022.14|14131.62|14011.62|14142.14|14022.14|14128.96|14008.96|10
1621832920000|2021-05-24 05:08:40|14131.64|14011.64|14128.93|14008.93|14132.94|14012.94|14128.93|14008.93|10
1621832930000|2021-05-24 05:08:50|14128.79|14008.79|14130.55|14010.55|14130.55|14010.55|14123.59|14003.59|10
1621832940000|2021-05-24 05:09:00|14133.43|14013.43|14133.24|14013.24|14133.45|14013.45|14129.7|14009.7|10
1621832950000|2021-05-24 05:09:10|14132.7|14012.7|14149.76|14029.76|14150.48|14030.48|14132.7|14012.7|10
1621832960000|2021-05-24 05:09:20|14151.62|14031.62|14166.27|14046.27|14166.27|14046.27|14151.62|14031.62|10
1621832970000|2021-05-24 05:09:30|14166.77|14046.77|14164.99|14044.99|14167.02|14047.02|14164.22|14044.22|10
1621832980000|2021-05-24 05:09:40|14165.75|14045.75|14170.03|14050.03|14170.03|14050.03|14165.75|14045.75|10
1621832990000|2021-05-24 05:09:50|14170.2|14050.2|14173.44|14053.44|14174.21|14054.21|14170.2|14050.2|10
1621833000000|2021-05-24 05:10:00|14173.06|14053.06|14165.11|14045.11|14173.06|14053.06|14165.11|14045.11|9
1621833010000|2021-05-24 05:10:10|14164.65|14044.65|14166.32|14046.32|14166.32|14046.32|14164.65|14044.65|10
1621833020000|2021-05-24 05:10:20|14165.54|14045.54|14174.23|14054.23|14174.23|14054.23|14164.67|14044.67|10
1621833030000|2021-05-24 05:10:30|14176.84|14056.84|14183.93|14063.93|14183.93|14063.93|14176.84|14056.84|10
1621833040000|2021-05-24 05:10:40|14183.38|14063.38|14183.75|14063.75|14185.56|14065.56|14183.38|14063.38|10
1621833050000|2021-05-24 05:10:50|14183.4|14063.4|14190.54|14070.54|14190.54|14070.54|14181.26|14061.26|10
1621833060000|2021-05-24 05:11:00|14193.19|14073.19|14191.07|14071.07|14194.13|14074.13|14190.53|14070.53|10
1621833070000|2021-05-24 05:11:10|14189.96|14069.96|14201.72|14081.72|14201.72|14081.72|14189.96|14069.96|10
1621833080000|2021-05-24 05:11:20|14203.26|14083.26|14204.61|14084.61|14205.21|14085.21|14203.26|14083.26|10
1621833090000|2021-05-24 05:11:30|14204.82|14084.82|14203|14083|14204.82|14084.82|14202.74|14082.74|10
1621833100000|2021-05-24 05:11:40|14203.62|14083.62|14200.33|14080.33|14204.72|14084.72|14200.33|14080.33|10
1621833110000|2021-05-24 05:11:50|14199.93|14079.93|14206.38|14086.38|14206.38|14086.38|14199.93|14079.93|10
1621833120000|2021-05-24 05:12:00|14206.49|14086.49|14208.18|14088.18|14209.32|14089.32|14206.49|14086.49|10
1621833130000|2021-05-24 05:12:10|14207.66|14087.66|14209.99|14089.99|14210.14|14090.14|14207|14087|10
1621833140000|2021-05-24 05:12:20|14209.03|14089.03|14203.06|14083.06|14209.29|14089.29|14203.06|14083.06|10
1621833150000|2021-05-24 05:12:30|14200.44|14080.44|14200.65|14080.65|14201.31|14081.31|14200.14|14080.14|10
1621833160000|2021-05-24 05:12:40|14200.13|14080.13|14200.41|14080.41|14201.58|14081.58|14198.79|14078.79|10
1621833170000|2021-05-24 05:12:50|14199.64|14079.64|14202.07|14082.07|14202.93|14082.93|14199.64|14079.64|10
1621833180000|2021-05-24 05:13:00|14201.82|14081.82|14210.27|14090.27|14210.27|14090.27|14201.49|14081.49|10
1621833190000|2021-05-24 05:13:10|14211.67|14091.67|14216.93|14096.93|14217.22|14097.22|14211.67|14091.67|10
1621833200000|2021-05-24 05:13:20|14218.27|14098.27|14224.85|14104.85|14224.85|14104.85|14218.27|14098.27|10
1621833210000|2021-05-24 05:13:30|14226.14|14106.14|14227.61|14107.61|14229.11|14109.11|14226.14|14106.14|10
1621833220000|2021-05-24 05:13:40|14227.01|14107.01|14241.64|14121.64|14241.64|14121.64|14227.01|14107.01|10
1621833230000|2021-05-24 05:13:50|14241.61|14121.61|14249.6|14129.6|14250.78|14130.78|14241.61|14121.61|10
1621833240000|2021-05-24 05:14:00|14247.88|14127.88|14243.11|14123.11|14247.88|14127.88|14243.11|14123.11|10
1621833250000|2021-05-24 05:14:10|14241.63|14121.63|14233.92|14113.92|14241.63|14121.63|14233.79|14113.79|10
1621833260000|2021-05-24 05:14:20|14232.81|14112.81|14221.86|14101.86|14232.81|14112.81|14221.86|14101.86|10
1621833270000|2021-05-24 05:14:30|14221.31|14101.31|14219.38|14099.38|14222.18|14102.18|14219.28|14099.28|10
1621833280000|2021-05-24 05:14:40|14219.08|14099.08|14227.98|14107.98|14227.98|14107.98|14219.08|14099.08|10
1621833290000|2021-05-24 05:14:50|14228.82|14108.82|14229.8|14109.8|14231.21|14111.21|14227.57|14107.57|10
1621833300000|2021-05-24 05:15:00|14229.7|14109.7|14226.73|14106.73|14230.55|14110.55|14225.82|14105.82|10
1621833310000|2021-05-24 05:15:10|14224.25|14104.25|14216.49|14096.49|14224.25|14104.25|14216.49|14096.49|10
1621833320000|2021-05-24 05:15:20|14215.4|14095.4|14205.95|14085.95|14215.4|14095.4|14205.95|14085.95|10
1621833330000|2021-05-24 05:15:30|14205.01|14085.01|14191.59|14071.59|14205.01|14085.01|14191.59|14071.59|10
1621833340000|2021-05-24 05:15:40|14191.02|14071.02|14183.23|14063.23|14191.23|14071.23|14182.86|14062.86|10
1621833350000|2021-05-24 05:15:50|14182.88|14062.88|14177.89|14057.89|14182.88|14062.88|14176.92|14056.92|10
1621833360000|2021-05-24 05:16:00|14178.92|14058.92|14178.72|14058.72|14180.81|14060.81|14178.15|14058.15|9
1621833370000|2021-05-24 05:16:10|14178.86|14058.86|14179.78|14059.78|14179.78|14059.78|14177.58|14057.58|10
1621833380000|2021-05-24 05:16:20|14180.75|14060.75|14182.3|14062.3|14182.3|14062.3|14180.75|14060.75|10
1621833390000|2021-05-24 05:16:30|14183.01|14063.01|14176.97|14056.97|14183.01|14063.01|14176.97|14056.97|10
1621833400000|2021-05-24 05:16:40|14175.82|14055.82|14169.5|14049.5|14175.82|14055.82|14169.42|14049.42|10
1621833410000|2021-05-24 05:16:50|14169.77|14049.77|14169.3|14049.3|14169.77|14049.77|14167.02|14047.02|10
1621833420000|2021-05-24 05:17:00|14170.55|14050.55|14175.51|14055.51|14175.62|14055.62|14170.55|14050.55|10
1621833430000|2021-05-24 05:17:10|14175.7|14055.7|14172.05|14052.05|14175.7|14055.7|14171.89|14051.89|10
1621833440000|2021-05-24 05:17:20|14171.89|14051.89|14167.73|14047.73|14171.89|14051.89|14167.28|14047.28|10
1621833450000|2021-05-24 05:17:30|14167.71|14047.71|14158.03|14038.03|14167.71|14047.71|14158.03|14038.03|10
1621833460000|2021-05-24 05:17:40|14157.54|14037.54|14156.54|14036.54|14157.84|14037.84|14156.39|14036.39|10
1621833470000|2021-05-24 05:17:50|14155.72|14035.72|14159.52|14039.52|14159.91|14039.91|14155.72|14035.72|9
1621833480000|2021-05-24 05:18:00|14158.93|14038.93|14157.07|14037.07|14158.93|14038.93|14155.94|14035.94|10
1621833490000|2021-05-24 05:18:10|14157.69|14037.69|14162.68|14042.68|14162.68|14042.68|14157.69|14037.69|10
1621833500000|2021-05-24 05:18:20|14163.76|14043.76|14166.06|14046.06|14166.06|14046.06|14163.76|14043.76|10
1621833510000|2021-05-24 05:18:30|14164.6|14044.6|14159.87|14039.87|14164.6|14044.6|14159.87|14039.87|10
1621833520000|2021-05-24 05:18:40|14159.72|14039.72|14161.25|14041.25|14161.25|14041.25|14159.29|14039.29|10
1621833530000|2021-05-24 05:18:50|14161.66|14041.66|14154.32|14034.32|14161.94|14041.94|14154.32|14034.32|10
1621833540000|2021-05-24 05:19:00|14153.67|14033.67|14156.03|14036.03|14156.03|14036.03|14153.67|14033.67|10
1621833550000|2021-05-24 05:19:10|14155.64|14035.64|14155.9|14035.9|14156.27|14036.27|14155.55|14035.55|10
1621833560000|2021-05-24 05:19:20|14155.29|14035.29|14162.13|14042.13|14162.13|14042.13|14155.29|14035.29|10
1621833570000|2021-05-24 05:19:30|14162.96|14042.96|14169.12|14049.12|14169.12|14049.12|14162.96|14042.96|10
1621833580000|2021-05-24 05:19:40|14167.96|14047.96|14167.54|14047.54|14169.43|14049.43|14167.54|14047.54|10
1621833590000|2021-05-24 05:19:50|14166.53|14046.53|14164.27|14044.27|14167.28|14047.28|14163.86|14043.86|10
1621833600000|2021-05-24 05:20:00|14164.85|14044.85|14160.96|14040.96|14164.85|14044.85|14160.7|14040.7|10
1621833610000|2021-05-24 05:20:10|14161.51|14041.51|14153.09|14033.09|14161.51|14041.51|14152.66|14032.66|10
1621833620000|2021-05-24 05:20:20|14152.77|14032.77|14146.71|14026.71|14152.77|14032.77|14146.71|14026.71|10
1621833630000|2021-05-24 05:20:30|14147.24|14027.24|14136.36|14016.36|14147.24|14027.24|14136.36|14016.36|10
1621833640000|2021-05-24 05:20:40|14136|14016|14139.66|14019.66|14139.66|14019.66|14134.92|14014.92|10
1621833650000|2021-05-24 05:20:50|14140.47|14020.47|14141.18|14021.18|14142.52|14022.52|14140.47|14020.47|10
1621833660000|2021-05-24 05:21:00|14141.07|14021.07|14143.26|14023.26|14143.26|14023.26|14141.05|14021.05|9
1621833670000|2021-05-24 05:21:10|14143.6|14023.6|14158.74|14038.74|14158.74|14038.74|14143.6|14023.6|10
1621833680000|2021-05-24 05:21:20|14159.58|14039.58|14164.2|14044.2|14166.26|14046.26|14159.58|14039.58|10
1621833690000|2021-05-24 05:21:30|14164.41|14044.41|14165.62|14045.62|14166.41|14046.41|14164.13|14044.13|10
1621833700000|2021-05-24 05:21:40|14163.98|14043.98|14160.07|14040.07|14163.98|14043.98|14159|14039|10
1621833710000|2021-05-24 05:21:50|14159.17|14039.17|14145.71|14025.71|14159.17|14039.17|14145.71|14025.71|10
1621833720000|2021-05-24 05:22:00|14145.73|14025.73|14132.59|14012.59|14145.73|14025.73|14132.59|14012.59|10
1621833730000|2021-05-24 05:22:10|14133.13|14013.13|14134.47|14014.47|14134.75|14014.75|14133.13|14013.13|10
1621833740000|2021-05-24 05:22:20|14133.74|14013.74|14129.16|14009.16|14133.74|14013.74|14129.16|14009.16|10
1621833750000|2021-05-24 05:22:30|14128.73|14008.73|14126.28|14006.28|14128.73|14008.73|14125.44|14005.44|10
1621833760000|2021-05-24 05:22:40|14126.1|14006.1|14127.08|14007.08|14127.08|14007.08|14126.1|14006.1|9
1621833770000|2021-05-24 05:22:50|14127.48|14007.48|14124.53|14004.53|14127.48|14007.48|14124.08|14004.08|10
1621833780000|2021-05-24 05:23:00|14123.95|14003.95|14120.94|14000.94|14123.95|14003.95|14120.1|14000.1|10
1621833790000|2021-05-24 05:23:10|14122.18|14002.18|14127.58|14007.58|14128.95|14008.95|14122.18|14002.18|10
1621833800000|2021-05-24 05:23:20|14127.38|14007.38|14124.09|14004.09|14127.38|14007.38|14123.53|14003.53|10
1621833810000|2021-05-24 05:23:30|14123.92|14003.92|14120.07|14000.07|14123.92|14003.92|14119.92|13999.92|10
1621833820000|2021-05-24 05:23:40|14119.9|13999.9|14116.53|13996.53|14120.28|14000.28|14116.53|13996.53|9
1621833830000|2021-05-24 05:23:50|14116.39|13996.39|14114.11|13994.11|14116.91|13996.91|14113.63|13993.63|10
1621833840000|2021-05-24 05:24:00|14113.89|13993.89|14113.4|13993.4|14114.2|13994.2|14112.42|13992.42|10
1621833850000|2021-05-24 05:24:10|14113.14|13993.14|14114.57|13994.57|14114.77|13994.77|14113.14|13993.14|10
1621833860000|2021-05-24 05:24:20|14114.63|13994.63|14117.25|13997.25|14117.25|13997.25|14113.56|13993.56|10
1621833870000|2021-05-24 05:24:30|14117.08|13997.08|14119.75|13999.75|14119.8|13999.8|14117.08|13997.08|10
1621833880000|2021-05-24 05:24:40|14120.16|14000.16|14119.82|13999.82|14120.16|14000.16|14118.1|13998.1|10
1621833890000|2021-05-24 05:24:50|14120.49|14000.49|14124.83|14004.83|14125.58|14005.58|14120.49|14000.49|10
1621833900000|2021-05-24 05:25:00|14126.17|14006.17|14127.31|14007.31|14127.66|14007.66|14125.89|14005.89|10
1621833910000|2021-05-24 05:25:10|14127.78|14007.78|14125.67|14005.67|14127.78|14007.78|14125.06|14005.06|10
1621833920000|2021-05-24 05:25:20|14126.44|14006.44|14121.01|14001.01|14126.44|14006.44|14120.75|14000.75|10
1621833930000|2021-05-24 05:25:30|14120.79|14000.79|14119.88|13999.88|14122.6|14002.6|14119.78|13999.78|10
1621833940000|2021-05-24 05:25:40|14119.81|13999.81|14118.19|13998.19|14119.81|13999.81|14117.8|13997.8|10
1621833950000|2021-05-24 05:25:50|14118.34|13998.34|14125.15|14005.15|14125.15|14005.15|14118.34|13998.34|10
1621833960000|2021-05-24 05:26:00|14125.44|14005.44|14137.95|14017.95|14137.95|14017.95|14125.44|14005.44|10
1621833970000|2021-05-24 05:26:10|14140.6|14020.6|14148.9|14028.9|14150.36|14030.36|14140.59|14020.59|10
1621833980000|2021-05-24 05:26:20|14149.27|14029.27|14159.66|14039.66|14159.67|14039.67|14149.27|14029.27|10
1621833990000|2021-05-24 05:26:30|14162.68|14042.68|14156.77|14036.77|14164.8|14044.8|14156.77|14036.77|10
1621834000000|2021-05-24 05:26:40|14156.04|14036.04|14140.89|14020.89|14156.04|14036.04|14140.89|14020.89|10
1621834010000|2021-05-24 05:26:50|14141.07|14021.07|14129.89|14009.89|14141.07|14021.07|14129.89|14009.89|10
1621834020000|2021-05-24 05:27:00|14130.38|14010.38|14127.41|14007.41|14130.67|14010.67|14127.41|14007.41|10
1621834030000|2021-05-24 05:27:10|14127.15|14007.15|14118.45|13998.45|14127.15|14007.15|14118.45|13998.45|10
1621834040000|2021-05-24 05:27:20|14117.14|13997.14|14104.73|13984.73|14117.14|13997.14|14104.73|13984.73|9
1621834050000|2021-05-24 05:27:30|14105|13985|14100.38|13980.38|14105|13985|14100.3|13980.3|10
1621834060000|2021-05-24 05:27:40|14099.4|13979.4|14095.08|13975.08|14099.4|13979.4|14093.67|13973.67|10
1621834070000|2021-05-24 05:27:50|14095.34|13975.34|14092.62|13972.62|14095.75|13975.75|14092.62|13972.62|10
1621834080000|2021-05-24 05:28:00|14092.5|13972.5|14100.9|13980.9|14100.9|13980.9|14092.5|13972.5|10
1621834090000|2021-05-24 05:28:10|14102.38|13982.38|14114.24|13994.24|14114.24|13994.24|14102.05|13982.05|10
1621834100000|2021-05-24 05:28:20|14113.83|13993.83|14114.85|13994.85|14116.96|13996.96|14113.83|13993.83|10
1621834110000|2021-05-24 05:28:30|14115.42|13995.42|14115.11|13995.11|14117.28|13997.28|14115.11|13995.11|10
1621834120000|2021-05-24 05:28:40|14114.23|13994.23|14111.58|13991.58|14114.23|13994.23|14111.58|13991.58|10
1621834130000|2021-05-24 05:28:50|14111.36|13991.36|14109.1|13989.1|14111.36|13991.36|14108.54|13988.54|10
1621834140000|2021-05-24 05:29:00|14108.34|13988.34|14107.64|13987.64|14110.04|13990.04|14105.6|13985.6|10
1621834150000|2021-05-24 05:29:10|14106.79|13986.79|14110.38|13990.38|14111.22|13991.22|14106.79|13986.79|10
1621834160000|2021-05-24 05:29:20|14111.48|13991.48|14109.87|13989.87|14112.55|13992.55|14109.62|13989.62|10
1621834170000|2021-05-24 05:29:30|14110.17|13990.17|14108.48|13988.48|14110.8|13990.8|14107.13|13987.13|10
1621834180000|2021-05-24 05:29:40|14107.81|13987.81|14103.26|13983.26|14108.12|13988.12|14103.26|13983.26|10
1621834190000|2021-05-24 05:29:50|14102.33|13982.33|14098.55|13978.55|14102.33|13982.33|14098.26|13978.26|10
1621834200000|2021-05-24 05:30:00|14100.12|13980.12|14094.32|13974.32|14100.12|13980.12|14094.32|13974.32|10
1621834210000|2021-05-24 05:30:10|14094.69|13974.69|14100.51|13980.51|14100.51|13980.51|14094.69|13974.69|10
1621834220000|2021-05-24 05:30:20|14101.32|13981.32|14106.11|13986.11|14106.11|13986.11|14101.32|13981.32|10
1621834230000|2021-05-24 05:30:30|14106.1|13986.1|14113.48|13993.48|14114.06|13994.06|14106.1|13986.1|10
1621834240000|2021-05-24 05:30:40|14112.73|13992.73|14110.89|13990.89|14113.28|13993.28|14110.89|13990.89|10
1621834250000|2021-05-24 05:30:50|14110.67|13990.67|14105.17|13985.17|14110.67|13990.67|14104.53|13984.53|10
1621834260000|2021-05-24 05:31:00|14104.64|13984.64|14102.93|13982.93|14104.64|13984.64|14102.73|13982.73|10
1621834270000|2021-05-24 05:31:10|14102.94|13982.94|14099.2|13979.2|14103.39|13983.39|14099.11|13979.11|10
1621834280000|2021-05-24 05:31:20|14098.31|13978.31|14082.66|13962.66|14098.31|13978.31|14082.06|13962.06|10
1621834290000|2021-05-24 05:31:30|14081.4|13961.4|14068.77|13948.77|14081.4|13961.4|14068.77|13948.77|10
1621834300000|2021-05-24 05:31:40|14067.3|13947.3|14054.58|13934.58|14067.3|13947.3|14054.57|13934.57|10
1621834310000|2021-05-24 05:31:50|14053.56|13933.56|14043.92|13923.92|14053.56|13933.56|14043.92|13923.92|10
1621834320000|2021-05-24 05:32:00|14043.71|13923.71|14029.6|13909.6|14043.71|13923.71|14029.41|13909.41|10
1621834330000|2021-05-24 05:32:10|14028.38|13908.38|14022.08|13902.08|14028.38|13908.38|14022.08|13902.08|10
1621834340000|2021-05-24 05:32:20|14021.02|13901.02|14007.42|13887.42|14021.02|13901.02|14006.48|13886.48|10
1621834350000|2021-05-24 05:32:30|14006.74|13886.74|14006.47|13886.47|14006.74|13886.74|14002.51|13882.51|10
1621834360000|2021-05-24 05:32:40|14005.42|13885.42|14007.57|13887.57|14007.57|13887.57|14005.42|13885.42|10
1621834370000|2021-05-24 05:32:50|14006.9|13886.9|14007.3|13887.3|14007.3|13887.3|14004.52|13884.52|10
1621834380000|2021-05-24 05:33:00|14007.18|13887.18|14009.91|13889.91|14009.91|13889.91|14006.45|13886.45|10
1621834390000|2021-05-24 05:33:10|14009.77|13889.77|14007.03|13887.03|14009.77|13889.77|14007.03|13887.03|10
1621834400000|2021-05-24 05:33:20|14005.55|13885.55|13999.28|13879.28|14005.55|13885.55|13997.54|13877.54|10
1621834410000|2021-05-24 05:33:30|13999.93|13879.93|13993.63|13873.63|14001.34|13881.34|13993.63|13873.63|10
1621834420000|2021-05-24 05:33:40|13992.13|13872.13|13979.75|13859.75|13992.13|13872.13|13979.75|13859.75|10
1621834430000|2021-05-24 05:33:50|13978.27|13858.27|13970.6|13850.6|13978.27|13858.27|13970.6|13850.6|10
1621834440000|2021-05-24 05:34:00|13970.69|13850.69|13963.28|13843.28|13970.69|13850.69|13963.28|13843.28|10
1621834450000|2021-05-24 05:34:10|13963.23|13843.23|13956.06|13836.06|13964.98|13844.98|13956.06|13836.06|10
1621834460000|2021-05-24 05:34:20|13953.08|13833.08|13939.14|13819.14|13953.08|13833.08|13939.14|13819.14|10
1621834470000|2021-05-24 05:34:30|13940.23|13820.23|13937.4|13817.4|13940.23|13820.23|13936.47|13816.47|10
1621834480000|2021-05-24 05:34:40|13935.9|13815.9|13930.21|13810.21|13935.9|13815.9|13930.21|13810.21|10
1621834490000|2021-05-24 05:34:50|13930.03|13810.03|13924.29|13804.29|13930.23|13810.23|13923.79|13803.79|10
1621834500000|2021-05-24 05:35:00|13923.55|13803.55|13934.34|13814.34|13934.34|13814.34|13922.85|13802.85|10
1621834510000|2021-05-24 05:35:10|13933.93|13813.93|13946.04|13826.04|13946.04|13826.04|13933.93|13813.93|10
1621834520000|2021-05-24 05:35:20|13947.47|13827.47|13947.1|13827.1|13949.67|13829.67|13946.52|13826.52|10
1621834530000|2021-05-24 05:35:30|13946.68|13826.68|13942.28|13822.28|13946.68|13826.68|13941.78|13821.78|9
1621834540000|2021-05-24 05:35:40|13942.47|13822.47|13928.68|13808.68|13942.47|13822.47|13928.47|13808.47|10
1621834550000|2021-05-24 05:35:50|13926.98|13806.98|13916.11|13796.11|13926.98|13806.98|13915.44|13795.44|10
1621834560000|2021-05-24 05:36:00|13916.63|13796.63|13926.94|13806.94|13926.94|13806.94|13916.63|13796.63|10
1621834570000|2021-05-24 05:36:10|13928.34|13808.34|13933.56|13813.56|13934.26|13814.26|13928.34|13808.34|10
1621834580000|2021-05-24 05:36:20|13935.16|13815.16|13936.67|13816.67|13936.67|13816.67|13934.68|13814.68|10
1621834590000|2021-05-24 05:36:30|13936.45|13816.45|13937.92|13817.92|13940.17|13820.17|13936.18|13816.18|10
1621834600000|2021-05-24 05:36:40|13937.85|13817.85|13936.36|13816.36|13938.31|13818.31|13936.36|13816.36|10
1621834610000|2021-05-24 05:36:50|13935.56|13815.56|13933.84|13813.84|13935.56|13815.56|13933.17|13813.17|10
1621834620000|2021-05-24 05:37:00|13933.48|13813.48|13930.86|13810.86|13933.48|13813.48|13930.37|13810.37|10
1621834630000|2021-05-24 05:37:10|13929.72|13809.72|13931.29|13811.29|13932.8|13812.8|13929.72|13809.72|10
1621834640000|2021-05-24 05:37:20|13931.51|13811.51|13928.88|13808.88|13931.51|13811.51|13928.88|13808.88|10
1621834650000|2021-05-24 05:37:30|13928.77|13808.77|13934.48|13814.48|13934.48|13814.48|13928.77|13808.77|10
1621834660000|2021-05-24 05:37:40|13933.99|13813.99|13939.21|13819.21|13939.21|13819.21|13933.99|13813.99|10
1621834670000|2021-05-24 05:37:50|13942.23|13822.23|13947.99|13827.99|13947.99|13827.99|13942.12|13822.12|10
1621834680000|2021-05-24 05:38:00|13948.24|13828.24|13960.18|13840.18|13960.18|13840.18|13948.24|13828.24|10
1621834690000|2021-05-24 05:38:10|13964.44|13844.44|13990.16|13870.16|13990.16|13870.16|13964.44|13844.44|10
1621834700000|2021-05-24 05:38:20|13989.86|13869.86|14002.42|13882.42|14002.42|13882.42|13989.86|13869.86|10
1621834710000|2021-05-24 05:38:30|14003.83|13883.83|13993.51|13873.51|14004.23|13884.23|13993.51|13873.51|10
1621834720000|2021-05-24 05:38:40|13991.07|13871.07|13987.89|13867.89|13991.19|13871.19|13987.73|13867.73|10
1621834730000|2021-05-24 05:38:50|13988.29|13868.29|13987.08|13867.08|13988.67|13868.67|13986.79|13866.79|10
1621834740000|2021-05-24 05:39:00|13988.52|13868.52|13985.02|13865.02|13988.52|13868.52|13985.02|13865.02|10
1621834750000|2021-05-24 05:39:10|13985.01|13865.01|13987.75|13867.75|13987.75|13867.75|13984.88|13864.88|10
1621834760000|2021-05-24 05:39:20|13990.23|13870.23|13986.6|13866.6|13990.23|13870.23|13986.6|13866.6|10
1621834770000|2021-05-24 05:39:30|13986.63|13866.63|13984.6|13864.6|13986.69|13866.69|13984.1|13864.1|10
1621834780000|2021-05-24 05:39:40|13984.66|13864.66|13982.33|13862.33|13984.86|13864.86|13982.33|13862.33|10
1621834790000|2021-05-24 05:39:50|13982.08|13862.08|13978.84|13858.84|13982.08|13862.08|13977.95|13857.95|10
1621834800000|2021-05-24 05:40:00|13978.95|13858.95|13983.24|13863.24|13984.04|13864.04|13978.95|13858.95|9
1621834810000|2021-05-24 05:40:10|13983.32|13863.32|13983.07|13863.07|13983.68|13863.68|13982.44|13862.44|10
1621834820000|2021-05-24 05:40:20|13983.68|13863.68|13987.48|13867.48|13987.48|13867.48|13983.66|13863.66|9
1621834830000|2021-05-24 05:40:30|13988.94|13868.94|13988.78|13868.78|13991.04|13871.04|13988.78|13868.78|10
1621834840000|2021-05-24 05:40:40|13988.28|13868.28|13988.38|13868.38|13988.38|13868.38|13986.63|13866.63|10
1621834850000|2021-05-24 05:40:50|13989.07|13869.07|13989.66|13869.66|13990.39|13870.39|13989.07|13869.07|10
1621834860000|2021-05-24 05:41:00|13989.86|13869.86|13996.44|13876.44|13996.44|13876.44|13989.86|13869.86|10
1621834870000|2021-05-24 05:41:10|13997.74|13877.74|13992.43|13872.43|13998.38|13878.38|13992.43|13872.43|10
1621834880000|2021-05-24 05:41:20|13992.32|13872.32|13992.62|13872.62|13992.62|13872.62|13990.89|13870.89|10
1621834890000|2021-05-24 05:41:30|13992.52|13872.52|13999.22|13879.22|13999.22|13879.22|13992.52|13872.52|10
1621834900000|2021-05-24 05:41:40|13999.76|13879.76|14003.35|13883.35|14004.2|13884.2|13999.76|13879.76|9
1621834910000|2021-05-24 05:41:50|14003.89|13883.89|14009.26|13889.26|14009.26|13889.26|14003.89|13883.89|10
1621834920000|2021-05-24 05:42:00|14009.54|13889.54|14011.59|13891.59|14011.59|13891.59|14008.9|13888.9|10
1621834930000|2021-05-24 05:42:10|14011.49|13891.49|14010.05|13890.05|14012.09|13892.09|14010.05|13890.05|9
1621834940000|2021-05-24 05:42:20|14009.8|13889.8|14007.83|13887.83|14009.93|13889.93|14007.83|13887.83|10
1621834950000|2021-05-24 05:42:30|14008.24|13888.24|14014.75|13894.75|14014.75|13894.75|14008.24|13888.24|10
1621834960000|2021-05-24 05:42:40|14014.92|13894.92|14029.51|13909.51|14029.51|13909.51|14014.15|13894.15|10
1621834970000|2021-05-24 05:42:50|14029.54|13909.54|14040.39|13920.39|14040.39|13920.39|14029.39|13909.39|10
1621834980000|2021-05-24 05:43:00|14040.34|13920.34|14065.33|13945.33|14065.33|13945.33|14040.34|13920.34|10
1621834990000|2021-05-24 05:43:10|14066.39|13946.39|14065.54|13945.54|14067.64|13947.64|14065.54|13945.54|10
1621835000000|2021-05-24 05:43:20|14063.2|13943.2|14055.31|13935.31|14063.2|13943.2|14055.31|13935.31|10
1621835010000|2021-05-24 05:43:30|14055.39|13935.39|14053.42|13933.42|14056.61|13936.61|14052.66|13932.66|10
1621835020000|2021-05-24 05:43:40|14053.57|13933.57|14052.73|13932.73|14053.57|13933.57|14052.73|13932.73|10
1621835030000|2021-05-24 05:43:50|14052.78|13932.78|14051.26|13931.26|14052.78|13932.78|14049.11|13929.11|10
1621835040000|2021-05-24 05:44:00|14051.28|13931.28|14049.99|13929.99|14052.04|13932.04|14049.99|13929.99|10
1621835050000|2021-05-24 05:44:10|14048.98|13928.98|14043.76|13923.76|14049.39|13929.39|14043.76|13923.76|10
1621835060000|2021-05-24 05:44:20|14040.68|13920.68|14033.06|13913.06|14040.68|13920.68|14033.06|13913.06|9
1621835070000|2021-05-24 05:44:30|14032.64|13912.64|14032.1|13912.1|14034.46|13914.46|14032.1|13912.1|10
1621835080000|2021-05-24 05:44:40|14032.65|13912.65|14020.66|13900.66|14032.65|13912.65|14020.66|13900.66|10
1621835090000|2021-05-24 05:44:50|14020.16|13900.16|14000.42|13880.42|14020.16|13900.16|14000.1|13880.1|10
1621835100000|2021-05-24 05:45:00|14000.16|13880.16|13986.96|13866.96|14000.16|13880.16|13986.92|13866.92|10
1621835110000|2021-05-24 05:45:10|13986.49|13866.49|13991.23|13871.23|13991.46|13871.46|13986.45|13866.45|10
1621835120000|2021-05-24 05:45:20|13992.67|13872.67|13991|13871|13993.91|13873.91|13991|13871|10
1621835130000|2021-05-24 05:45:30|13991.06|13871.06|13988.7|13868.7|13991.5|13871.5|13987.98|13867.98|10
1621835140000|2021-05-24 05:45:40|13989.15|13869.15|13991.15|13871.15|13991.15|13871.15|13988.49|13868.49|10
1621835150000|2021-05-24 05:45:50|13992.69|13872.69|14006.78|13886.78|14006.78|13886.78|13992.69|13872.69|10
1621835160000|2021-05-24 05:46:00|14007.81|13887.81|14021.14|13901.14|14021.48|13901.48|14007.66|13887.66|10
1621835170000|2021-05-24 05:46:10|14024|13904|14041.38|13921.38|14041.38|13921.38|14024|13904|10
1621835180000|2021-05-24 05:46:20|14041.64|13921.64|14042.28|13922.28|14043.14|13923.14|14040.64|13920.64|10
1621835190000|2021-05-24 05:46:30|14041.58|13921.58|14043.1|13923.1|14043.1|13923.1|14040.98|13920.98|10
1621835200000|2021-05-24 05:46:40|14043.24|13923.24|14054.75|13934.75|14054.75|13934.75|14043.24|13923.24|10
1621835210000|2021-05-24 05:46:50|14053|13933|14061.76|13941.76|14061.76|13941.76|14053|13933|10
1621835220000|2021-05-24 05:47:00|14061.64|13941.64|14064.33|13944.33|14064.33|13944.33|14060.48|13940.48|10
1621835230000|2021-05-24 05:47:10|14066.1|13946.1|14071.9|13951.9|14072.25|13952.25|14065.88|13945.88|10
1621835240000|2021-05-24 05:47:20|14071.12|13951.12|14068.64|13948.64|14072.58|13952.58|14068.64|13948.64|10
1621835250000|2021-05-24 05:47:30|14068.55|13948.55|14067.79|13947.79|14071.29|13951.29|14067.79|13947.79|10
1621835260000|2021-05-24 05:47:40|14068.48|13948.48|14071.19|13951.19|14071.32|13951.32|14068.3|13948.3|10
1621835270000|2021-05-24 05:47:50|14070.86|13950.86|14066.96|13946.96|14070.86|13950.86|14066.84|13946.84|10
1621835280000|2021-05-24 05:48:00|14066.78|13946.78|14063.41|13943.41|14067.47|13947.47|14063.41|13943.41|10
1621835290000|2021-05-24 05:48:10|14061.67|13941.67|14049.75|13929.75|14061.67|13941.67|14048.91|13928.91|10
1621835300000|2021-05-24 05:48:20|14048.76|13928.76|14039.48|13919.48|14048.76|13928.76|14039.48|13919.48|10
1621835310000|2021-05-24 05:48:30|14038.3|13918.3|14032.99|13912.99|14038.3|13918.3|14032.99|13912.99|10
1621835320000|2021-05-24 05:48:40|14033.23|13913.23|14025.41|13905.41|14034.14|13914.14|14025.41|13905.41|10
1621835330000|2021-05-24 05:48:50|14023.95|13903.95|14017.15|13897.15|14024.35|13904.35|14017.12|13897.12|9
1621835340000|2021-05-24 05:49:00|14015.91|13895.91|14009.94|13889.94|14016.11|13896.11|14009.84|13889.84|10
1621835350000|2021-05-24 05:49:10|14011.59|13891.59|14013.28|13893.28|14014.83|13894.83|14010.73|13890.73|10
1621835360000|2021-05-24 05:49:20|14012.46|13892.46|14007.34|13887.34|14012.46|13892.46|14007.34|13887.34|10
1621835370000|2021-05-24 05:49:30|14006.58|13886.58|14004.45|13884.45|14006.58|13886.58|14002.46|13882.46|10
1621835380000|2021-05-24 05:49:40|14004.03|13884.03|14021.51|13901.51|14021.51|13901.51|14004.03|13884.03|10
1621835390000|2021-05-24 05:49:50|14021.41|13901.41|14024.9|13904.9|14025.34|13905.34|14021.41|13901.41|10
1621835400000|2021-05-24 05:50:00|14024.35|13904.35|14023.39|13903.39|14025.05|13905.05|14023.39|13903.39|10
1621835410000|2021-05-24 05:50:10|14024|13904|14017.6|13897.6|14024|13904|14017.6|13897.6|10
1621835420000|2021-05-24 05:50:20|14018.04|13898.04|14020.65|13900.65|14020.65|13900.65|14017.53|13897.53|10
1621835430000|2021-05-24 05:50:30|14020.85|13900.85|14027.02|13907.02|14027.44|13907.44|14020.79|13900.79|10
1621835440000|2021-05-24 05:50:40|14026.73|13906.73|14029.02|13909.02|14029.02|13909.02|14026.15|13906.15|10
1621835450000|2021-05-24 05:50:50|14031.17|13911.17|14045.51|13925.51|14045.51|13925.51|14031.17|13911.17|10
1621835460000|2021-05-24 05:51:00|14045.29|13925.29|14051.27|13931.27|14051.27|13931.27|14045.29|13925.29|9
1621835470000|2021-05-24 05:51:10|14050.68|13930.68|14047.71|13927.71|14050.68|13930.68|14047.71|13927.71|10
1621835480000|2021-05-24 05:51:20|14047.08|13927.08|14045.29|13925.29|14047.21|13927.21|14044.85|13924.85|10
1621835490000|2021-05-24 05:51:30|14045.65|13925.65|14045.84|13925.84|14046.14|13926.14|14045.13|13925.13|10
1621835500000|2021-05-24 05:51:40|14045.29|13925.29|14042|13922|14045.29|13925.29|14039.53|13919.53|10
1621835510000|2021-05-24 05:51:50|14042.67|13922.67|14048.02|13928.02|14048.02|13928.02|14042.67|13922.67|10
1621835520000|2021-05-24 05:52:00|14048.28|13928.28|14054.15|13934.15|14054.15|13934.15|14048.28|13928.28|10
1621835530000|2021-05-24 05:52:10|14054.41|13934.41|14060.16|13940.16|14060.16|13940.16|14054.34|13934.34|10
1621835540000|2021-05-24 05:52:20|14061.73|13941.73|14072.93|13952.93|14072.93|13952.93|14061.68|13941.68|10
1621835550000|2021-05-24 05:52:30|14072.34|13952.34|14076.05|13956.05|14076.05|13956.05|14072.34|13952.34|10
1621835560000|2021-05-24 05:52:40|14076.14|13956.14|14082.29|13962.29|14082.29|13962.29|14076.14|13956.14|10
1621835570000|2021-05-24 05:52:50|14082.39|13962.39|14087.57|13967.57|14087.57|13967.57|14082.39|13962.39|10
1621835580000|2021-05-24 05:53:00|14088.86|13968.86|14095.56|13975.56|14095.56|13975.56|14088.82|13968.82|10
1621835590000|2021-05-24 05:53:10|14095.87|13975.87|14097.96|13977.96|14099.29|13979.29|14095.87|13975.87|10
1621835600000|2021-05-24 05:53:20|14097.46|13977.46|14098.57|13978.57|14098.57|13978.57|14097.07|13977.07|9
1621835610000|2021-05-24 05:53:30|14098.12|13978.12|14102.8|13982.8|14102.8|13982.8|14098.12|13978.12|10
1621835620000|2021-05-24 05:53:40|14102.98|13982.98|14103.28|13983.28|14103.57|13983.57|14102.84|13982.84|10
1621835630000|2021-05-24 05:53:50|14103.73|13983.73|14106.63|13986.63|14106.63|13986.63|14103.73|13983.73|10
1621835640000|2021-05-24 05:54:00|14105.78|13985.78|14100.68|13980.68|14106.4|13986.4|14099.98|13979.98|10
1621835650000|2021-05-24 05:54:10|14099.13|13979.13|14102.79|13982.79|14102.79|13982.79|14099.12|13979.12|10
1621835660000|2021-05-24 05:54:20|14103.5|13983.5|14104.7|13984.7|14106.17|13986.17|14103.5|13983.5|10
1621835670000|2021-05-24 05:54:30|14107.66|13987.66|14107.82|13987.82|14109.6|13989.6|14107.63|13987.63|10
1621835680000|2021-05-24 05:54:40|14107.98|13987.98|14108.56|13988.56|14108.56|13988.56|14107.94|13987.94|10
1621835690000|2021-05-24 05:54:50|14108.77|13988.77|14109.97|13989.97|14110.19|13990.19|14108.77|13988.77|10
1621835700000|2021-05-24 05:55:00|14109.73|13989.73|14106.08|13986.08|14109.73|13989.73|14106.02|13986.02|10
1621835710000|2021-05-24 05:55:10|14105.67|13985.67|14102.95|13982.95|14105.67|13985.67|14102.29|13982.29|10
1621835720000|2021-05-24 05:55:20|14103.18|13983.18|14104.55|13984.55|14105.91|13985.91|14102.44|13982.44|10
1621835730000|2021-05-24 05:55:30|14104.81|13984.81|14104.36|13984.36|14105.81|13985.81|14104.36|13984.36|10
1621835740000|2021-05-24 05:55:40|14103.97|13983.97|14109.48|13989.48|14109.48|13989.48|14103.97|13983.97|10
1621835750000|2021-05-24 05:55:50|14109.3|13989.3|14109.31|13989.31|14109.97|13989.97|14108.75|13988.75|10
1621835760000|2021-05-24 05:56:00|14110.17|13990.17|14110.93|13990.93|14110.94|13990.94|14108.5|13988.5|10
1621835770000|2021-05-24 05:56:10|14111.09|13991.09|14111.06|13991.06|14112.48|13992.48|14110.66|13990.66|10
1621835780000|2021-05-24 05:56:20|14111.79|13991.79|14112.99|13992.99|14113.87|13993.87|14110.82|13990.82|10
1621835790000|2021-05-24 05:56:30|14116.57|13996.57|14122.57|14002.57|14123.77|14003.77|14116.57|13996.57|10
1621835800000|2021-05-24 05:56:40|14122.82|14002.82|14126.23|14006.23|14126.5|14006.5|14122.82|14002.82|10
1621835810000|2021-05-24 05:56:50|14127|14007|14127.86|14007.86|14129.62|14009.62|14127|14007|10
1621835820000|2021-05-24 05:57:00|14127.8|14007.8|14133.36|14013.36|14133.36|14013.36|14125.47|14005.47|10
1621835830000|2021-05-24 05:57:10|14134.35|14014.35|14140.47|14020.47|14140.47|14020.47|14134.35|14014.35|10
1621835840000|2021-05-24 05:57:20|14141.52|14021.52|14151.27|14031.27|14151.27|14031.27|14141.52|14021.52|10
1621835850000|2021-05-24 05:57:30|14151.36|14031.36|14158.62|14038.62|14158.77|14038.77|14151.36|14031.36|10
1621835860000|2021-05-24 05:57:40|14158.85|14038.85|14148.19|14028.19|14158.85|14038.85|14148.19|14028.19|10
1621835870000|2021-05-24 05:57:50|14147.9|14027.9|14146.46|14026.46|14147.9|14027.9|14146.06|14026.06|10
1621835880000|2021-05-24 05:58:00|14145.77|14025.77|14145.62|14025.62|14147.09|14027.09|14145.62|14025.62|10
1621835890000|2021-05-24 05:58:10|14144.4|14024.4|14137.96|14017.96|14144.4|14024.4|14137.96|14017.96|10
1621835900000|2021-05-24 05:58:20|14138.05|14018.05|14140.47|14020.47|14141.14|14021.14|14138.05|14018.05|10
1621835910000|2021-05-24 05:58:30|14139.93|14019.93|14142.25|14022.25|14142.25|14022.25|14139.91|14019.91|10
1621835920000|2021-05-24 05:58:40|14142.34|14022.34|14144.45|14024.45|14145.25|14025.25|14142.18|14022.18|10
1621835930000|2021-05-24 05:58:50|14144.31|14024.31|14146.24|14026.24|14146.24|14026.24|14140.63|14020.63|10
1621835940000|2021-05-24 05:59:00|14147.12|14027.12|14157.59|14037.59|14157.59|14037.59|14146.65|14026.65|10
1621835950000|2021-05-24 05:59:10|14157.7|14037.7|14160.05|14040.05|14160.05|14040.05|14157.61|14037.61|10
1621835960000|2021-05-24 05:59:20|14159.96|14039.96|14163.43|14043.43|14163.43|14043.43|14159.96|14039.96|10
1621835970000|2021-05-24 05:59:30|14163.55|14043.55|14163.39|14043.39|14165.57|14045.57|14163.39|14043.39|10
1621835980000|2021-05-24 05:59:40|14162.2|14042.2|14162.12|14042.12|14162.98|14042.98|14161.7|14041.7|10
1621835990000|2021-05-24 05:59:50|14161.7|14041.7|14161.75|14041.75|14161.75|14041.75|14160.19|14040.19|10
1621836000000|2021-05-24 06:00:00|14161.79|14041.79|14165.35|14045.35|14165.96|14045.96|14161.79|14041.79|10
1621836010000|2021-05-24 06:00:10|14165.9|14045.9|14168.4|14048.4|14168.4|14048.4|14165.75|14045.75|10
1621836020000|2021-05-24 06:00:20|14167.76|14047.76|14171.62|14051.62|14171.62|14051.62|14167.76|14047.76|10
1621836030000|2021-05-24 06:00:30|14171.15|14051.15|14174.48|14054.48|14174.48|14054.48|14170.97|14050.97|10
1621836040000|2021-05-24 06:00:40|14176.25|14056.25|14176.89|14056.89|14179.84|14059.84|14176.25|14056.25|10
1621836050000|2021-05-24 06:00:50|14177.04|14057.04|14173|14053|14177.04|14057.04|14173|14053|10
1621836060000|2021-05-24 06:01:00|14173.2|14053.2|14171|14051|14174.78|14054.78|14171|14051|10
1621836070000|2021-05-24 06:01:10|14165.71|14045.71|14156|14036|14165.71|14045.71|14156|14036|10
1621836080000|2021-05-24 06:01:20|14154.68|14034.68|14148.74|14028.74|14155.29|14035.29|14148.74|14028.74|10
1621836090000|2021-05-24 06:01:30|14148.56|14028.56|14139.86|14019.86|14148.56|14028.56|14139.86|14019.86|10
1621836100000|2021-05-24 06:01:40|14139.38|14019.38|14144.09|14024.09|14144.09|14024.09|14139.35|14019.35|10
1621836110000|2021-05-24 06:01:50|14143.9|14023.9|14148.52|14028.52|14148.52|14028.52|14143.34|14023.34|10
1621836120000|2021-05-24 06:02:00|14147.84|14027.84|14148.01|14028.01|14150.84|14030.84|14147.84|14027.84|10
1621836130000|2021-05-24 06:02:10|14147.87|14027.87|14146.83|14026.83|14147.87|14027.87|14145.22|14025.22|10
1621836140000|2021-05-24 06:02:20|14146.55|14026.55|14143.69|14023.69|14146.55|14026.55|14142.85|14022.85|9
1621836150000|2021-05-24 06:02:30|14143.52|14023.52|14139.25|14019.25|14143.52|14023.52|14139.25|14019.25|10
1621836160000|2021-05-24 06:02:40|14138.67|14018.67|14133.4|14013.4|14138.73|14018.73|14133.4|14013.4|10
1621836170000|2021-05-24 06:02:50|14133.74|14013.74|14129.64|14009.64|14133.74|14013.74|14128.93|14008.93|10
1621836180000|2021-05-24 06:03:00|14128.83|14008.83|14122.93|14002.93|14128.91|14008.91|14122.93|14002.93|10
1621836190000|2021-05-24 06:03:10|14122.99|14002.99|14117.93|13997.93|14123.47|14003.47|14117.93|13997.93|10
1621836200000|2021-05-24 06:03:20|14116.51|13996.51|14115.86|13995.86|14116.51|13996.51|14115.38|13995.38|10
1621836210000|2021-05-24 06:03:30|14115.79|13995.79|14115.29|13995.29|14116.51|13996.51|14115.11|13995.11|10
1621836220000|2021-05-24 06:03:40|14115.55|13995.55|14116.25|13996.25|14116.25|13996.25|14114.5|13994.5|10
1621836230000|2021-05-24 06:03:50|14116.28|13996.28|14117.23|13997.23|14117.23|13997.23|14115.2|13995.2|10
1621836240000|2021-05-24 06:04:00|14118.09|13998.09|14120.54|14000.54|14120.91|14000.91|14118.09|13998.09|9
1621836250000|2021-05-24 06:04:10|14120.64|14000.64|14120.95|14000.95|14122.75|14002.75|14120.58|14000.58|10
1621836260000|2021-05-24 06:04:20|14122.27|14002.27|14121.93|14001.93|14123.3|14003.3|14121.64|14001.64|10
1621836270000|2021-05-24 06:04:30|14121.87|14001.87|14125.95|14005.95|14126.05|14006.05|14121.87|14001.87|10
1621836280000|2021-05-24 06:04:40|14125.87|14005.87|14128.88|14008.88|14129.01|14009.01|14125.81|14005.81|10
1621836290000|2021-05-24 06:04:50|14129.65|14009.65|14134.59|14014.59|14135.17|14015.17|14129.65|14009.65|10
1621836300000|2021-05-24 06:05:00|14132.99|14012.99|14136.71|14016.71|14136.71|14016.71|14132.36|14012.36|10
1621836310000|2021-05-24 06:05:10|14136.89|14016.89|14146.74|14026.74|14146.74|14026.74|14136.89|14016.89|10
1621836320000|2021-05-24 06:05:20|14146.55|14026.55|14145.24|14025.24|14146.55|14026.55|14144.42|14024.42|10
1621836330000|2021-05-24 06:05:30|14145.55|14025.55|14144.3|14024.3|14147.38|14027.38|14144.3|14024.3|10
1621836340000|2021-05-24 06:05:40|14143.71|14023.71|14134.23|14014.23|14143.71|14023.71|14134.23|14014.23|10
1621836350000|2021-05-24 06:05:50|14134.39|14014.39|14129.9|14009.9|14134.39|14014.39|14129.62|14009.62|10
1621836360000|2021-05-24 06:06:00|14129.42|14009.42|14125.16|14005.16|14130.02|14010.02|14125.16|14005.16|10
1621836370000|2021-05-24 06:06:10|14124.46|14004.46|14110.66|13990.66|14124.46|14004.46|14110.66|13990.66|10
1621836380000|2021-05-24 06:06:20|14110.11|13990.11|14094.33|13974.33|14110.11|13990.11|14094.33|13974.33|10
1621836390000|2021-05-24 06:06:30|14092.56|13972.56|14082.38|13962.38|14092.56|13972.56|14082.38|13962.38|10
1621836400000|2021-05-24 06:06:40|14081.13|13961.13|14078.92|13958.92|14081.13|13961.13|14077.61|13957.61|10
1621836410000|2021-05-24 06:06:50|14078.17|13958.17|14078.02|13958.02|14078.98|13958.98|14076.25|13956.25|10
1621836420000|2021-05-24 06:07:00|14077.26|13957.26|14072.65|13952.65|14077.26|13957.26|14072.36|13952.36|10
1621836430000|2021-05-24 06:07:10|14072.31|13952.31|14068.98|13948.98|14072.31|13952.31|14068.85|13948.85|10
1621836440000|2021-05-24 06:07:20|14068.72|13948.72|14065.09|13945.09|14068.72|13948.72|14065.09|13945.09|9
1621836450000|2021-05-24 06:07:30|14065.33|13945.33|14065.64|13945.64|14066.2|13946.2|14064.3|13944.3|10
1621836460000|2021-05-24 06:07:40|14066.1|13946.1|14065.54|13945.54|14066.12|13946.12|14064.66|13944.66|10
1621836470000|2021-05-24 06:07:50|14064.59|13944.59|14062.73|13942.73|14065.61|13945.61|14062.73|13942.73|10
1621836480000|2021-05-24 06:08:00|14061.24|13941.24|14062.85|13942.85|14063.9|13943.9|14061.24|13941.24|10
1621836490000|2021-05-24 06:08:10|14062|13942|14057.22|13937.22|14062|13942|14056.78|13936.78|10
1621836500000|2021-05-24 06:08:20|14057.19|13937.19|14050.21|13930.21|14057.19|13937.19|14049.13|13929.13|10
1621836510000|2021-05-24 06:08:30|14050.33|13930.33|14049.85|13929.85|14051.04|13931.04|14049.46|13929.46|10
1621836520000|2021-05-24 06:08:40|14049.17|13929.17|14042.37|13922.37|14049.91|13929.91|14042.37|13922.37|10
1621836530000|2021-05-24 06:08:50|14043.11|13923.11|14038.26|13918.26|14043.36|13923.36|14038.26|13918.26|10
1621836540000|2021-05-24 06:09:00|14038.68|13918.68|14030.03|13910.03|14038.8|13918.8|14030.03|13910.03|10
1621836550000|2021-05-24 06:09:10|14030.16|13910.16|14025.42|13905.42|14030.16|13910.16|14024.29|13904.29|10
1621836560000|2021-05-24 06:09:20|14025.08|13905.08|14014.35|13894.35|14025.08|13905.08|14014.35|13894.35|9
1621836570000|2021-05-24 06:09:30|14015.33|13895.33|14005.1|13885.1|14015.33|13895.33|14004.9|13884.9|10
1621836580000|2021-05-24 06:09:40|14005.36|13885.36|14002.59|13882.59|14005.36|13885.36|14002.12|13882.12|10
1621836590000|2021-05-24 06:09:50|14001.75|13881.75|13997.46|13877.46|14001.75|13881.75|13997.46|13877.46|10
1621836600000|2021-05-24 06:10:00|13998.71|13878.71|14000.83|13880.83|14000.83|13880.83|13997.01|13877.01|10
1621836610000|2021-05-24 06:10:10|14000.59|13880.59|14005.32|13885.32|14005.65|13885.65|14000.48|13880.48|10
1621836620000|2021-05-24 06:10:20|14006.11|13886.11|14000.65|13880.65|14006.11|13886.11|14000.65|13880.65|10
1621836630000|2021-05-24 06:10:30|13999.66|13879.66|13996.3|13876.3|13999.66|13879.66|13996.08|13876.08|10
1621836640000|2021-05-24 06:10:40|13996.7|13876.7|13993.91|13873.91|13997.11|13877.11|13992.72|13872.72|10
1621836650000|2021-05-24 06:10:50|13993.12|13873.12|13998.76|13878.76|13998.76|13878.76|13993.12|13873.12|10
1621836660000|2021-05-24 06:11:00|13999.05|13879.05|14006.56|13886.56|14006.71|13886.71|13999.05|13879.05|10
1621836670000|2021-05-24 06:11:10|14010.5|13890.5|14018.97|13898.97|14018.97|13898.97|14010.38|13890.38|10
1621836680000|2021-05-24 06:11:20|14020.89|13900.89|14025.89|13905.89|14025.89|13905.89|14020.89|13900.89|10
1621836690000|2021-05-24 06:11:30|14028.2|13908.2|14035.16|13915.16|14035.16|13915.16|14028.14|13908.14|10
1621836700000|2021-05-24 06:11:40|14036.42|13916.42|14041.14|13921.14|14041.14|13921.14|14036.42|13916.42|10
1621836710000|2021-05-24 06:11:50|14040.62|13920.62|14042.66|13922.66|14042.87|13922.87|14040.62|13920.62|10
1621836720000|2021-05-24 06:12:00|14042.76|13922.76|14045.59|13925.59|14046.31|13926.31|14042.76|13922.76|10
1621836730000|2021-05-24 06:12:10|14045.43|13925.43|14036.5|13916.5|14045.43|13925.43|14036.5|13916.5|10
1621836740000|2021-05-24 06:12:20|14035.36|13915.36|14034.35|13914.35|14035.41|13915.41|14031.93|13911.93|10
1621836750000|2021-05-24 06:12:30|14034.51|13914.51|14027.37|13907.37|14034.51|13914.51|14025.98|13905.98|10
1621836760000|2021-05-24 06:12:40|14028.11|13908.11|14033.62|13913.62|14033.62|13913.62|14028.11|13908.11|10
1621836770000|2021-05-24 06:12:50|14034.31|13914.31|14036.32|13916.32|14036.32|13916.32|14032.47|13912.47|10
1621836780000|2021-05-24 06:13:00|14036.97|13916.97|14038.1|13918.1|14040.28|13920.28|14036.97|13916.97|10
1621836790000|2021-05-24 06:13:10|14039.31|13919.31|14040.99|13920.99|14040.99|13920.99|14038.94|13918.94|10
1621836800000|2021-05-24 06:13:20|14040.45|13920.45|14043.49|13923.49|14043.49|13923.49|14040.17|13920.17|10
1621836810000|2021-05-24 06:13:30|14043.06|13923.06|14052.65|13932.65|14052.65|13932.65|14043.06|13923.06|10
1621836820000|2021-05-24 06:13:40|14054.9|13934.9|14076.64|13956.64|14076.64|13956.64|14054.9|13934.9|10
1621836830000|2021-05-24 06:13:50|14077.02|13957.02|14091.33|13971.33|14091.33|13971.33|14077.02|13957.02|10
1621836840000|2021-05-24 06:14:00|14093.66|13973.66|14116.72|13996.72|14116.72|13996.72|14093.66|13973.66|10
1621836850000|2021-05-24 06:14:10|14118.5|13998.5|14134.05|14014.05|14134.05|14014.05|14118.5|13998.5|10
1621836860000|2021-05-24 06:14:20|14136.66|14016.66|14152.46|14032.46|14152.46|14032.46|14136.66|14016.66|10
1621836870000|2021-05-24 06:14:30|14153.28|14033.28|14160.33|14040.33|14161.41|14041.41|14153.28|14033.28|10
1621836880000|2021-05-24 06:14:40|14160.18|14040.18|14160.25|14040.25|14162.25|14042.25|14159.93|14039.93|10
1621836890000|2021-05-24 06:14:50|14157.74|14037.74|14155.55|14035.55|14157.99|14037.99|14153.91|14033.91|10
1621836900000|2021-05-24 06:15:00|14156.03|14036.03|14167|14047|14167|14047|14156.03|14036.03|10
1621836910000|2021-05-24 06:15:10|14166.43|14046.43|14168.27|14048.27|14169.1|14049.1|14166.24|14046.24|10
1621836920000|2021-05-24 06:15:20|14167.19|14047.19|14161.45|14041.45|14167.7|14047.7|14161.45|14041.45|10
1621836930000|2021-05-24 06:15:30|14160.64|14040.64|14163.37|14043.37|14163.9|14043.9|14160.1|14040.1|10
1621836940000|2021-05-24 06:15:40|14161.18|14041.18|14157.52|14037.52|14161.37|14041.37|14157.52|14037.52|10
1621836950000|2021-05-24 06:15:50|14157.71|14037.71|14153.28|14033.28|14158.77|14038.77|14153.21|14033.21|10
1621836960000|2021-05-24 06:16:00|14152.53|14032.53|14151.32|14031.32|14152.53|14032.53|14150.09|14030.09|10
1621836970000|2021-05-24 06:16:10|14149.5|14029.5|14154.7|14034.7|14154.95|14034.95|14149.5|14029.5|10
1621836980000|2021-05-24 06:16:20|14155.77|14035.77|14150.58|14030.58|14155.77|14035.77|14149.98|14029.98|10
1621836990000|2021-05-24 06:16:30|14150.82|14030.82|14141.37|14021.37|14150.82|14030.82|14141.37|14021.37|10
1621837000000|2021-05-24 06:16:40|14140.28|14020.28|14129.44|14009.44|14140.28|14020.28|14129.44|14009.44|10
1621837010000|2021-05-24 06:16:50|14126.92|14006.92|14119.63|13999.63|14126.92|14006.92|14119.63|13999.63|10
1621837020000|2021-05-24 06:17:00|14119.64|13999.64|14123.25|14003.25|14123.25|14003.25|14119.53|13999.53|10
1621837030000|2021-05-24 06:17:10|14122.98|14002.98|14126.48|14006.48|14127.16|14007.16|14122.85|14002.85|10
1621837040000|2021-05-24 06:17:20|14125.79|14005.79|14114.02|13994.02|14125.79|14005.79|14114.02|13994.02|10
1621837050000|2021-05-24 06:17:30|14113.86|13993.86|14103.22|13983.22|14113.86|13993.86|14103.22|13983.22|10
1621837060000|2021-05-24 06:17:40|14104.06|13984.06|14104.42|13984.42|14104.42|13984.42|14103.26|13983.26|10
1621837070000|2021-05-24 06:17:50|14105.14|13985.14|14103.56|13983.56|14105.27|13985.27|14103.54|13983.54|10
1621837080000|2021-05-24 06:18:00|14102.79|13982.79|14100.07|13980.07|14103.03|13983.03|14098.27|13978.27|10
1621837090000|2021-05-24 06:18:10|14098.87|13978.87|14099.17|13979.17|14099.63|13979.63|14098.87|13978.87|10
1621837100000|2021-05-24 06:18:20|14099.22|13979.22|14097.74|13977.74|14099.39|13979.39|14097.74|13977.74|10
1621837110000|2021-05-24 06:18:30|14096.12|13976.12|14099.23|13979.23|14099.23|13979.23|14093.71|13973.71|10
1621837120000|2021-05-24 06:18:40|14099.98|13979.98|14102.15|13982.15|14113.56|13993.56|14099.98|13979.98|10
1621837130000|2021-05-24 06:18:50|14103.07|13983.07|14112.59|13992.59|14112.59|13992.59|14101.46|13981.46|10
1621837140000|2021-05-24 06:19:00|14112.46|13992.46|14115.16|13995.16|14115.16|13995.16|14112.46|13992.46|10
1621837150000|2021-05-24 06:19:10|14114.92|13994.92|14128.88|14008.88|14128.88|14008.88|14114.66|13994.66|10
1621837160000|2021-05-24 06:19:20|14129.59|14009.59|14129.8|14009.8|14130.22|14010.22|14128.1|14008.1|10
1621837170000|2021-05-24 06:19:30|14130.99|14010.99|14134.12|14014.12|14134.12|14014.12|14130.99|14010.99|10
1621837180000|2021-05-24 06:19:40|14134.72|14014.72|14137.4|14017.4|14137.4|14017.4|14134.72|14014.72|10
1621837190000|2021-05-24 06:19:50|14137.13|14017.13|14134.12|14014.12|14137.95|14017.95|14134.12|14014.12|10
1621837200000|2021-05-24 06:20:00|14134.32|14014.32|14133.11|14013.11|14134.99|14014.99|14133.11|14013.11|10
1621837210000|2021-05-24 06:20:10|14132.55|14012.55|14131.94|14011.94|14134.58|14014.58|14131.94|14011.94|10
1621837220000|2021-05-24 06:20:20|14130.64|14010.64|14112.5|13992.5|14130.64|14010.64|14112.5|13992.5|10
1621837230000|2021-05-24 06:20:30|14112.54|13992.54|14108.34|13988.34|14112.54|13992.54|14106.49|13986.49|10
1621837240000|2021-05-24 06:20:40|14107.14|13987.14|14112.21|13992.21|14112.21|13992.21|14107.13|13987.13|10
1621837250000|2021-05-24 06:20:50|14112.96|13992.96|14114.46|13994.46|14114.46|13994.46|14112.96|13992.96|10
1621837260000|2021-05-24 06:21:00|14116.08|13996.08|14119.67|13999.67|14119.67|13999.67|14116.08|13996.08|10
1621837270000|2021-05-24 06:21:10|14118.71|13998.71|14116.99|13996.99|14119.12|13999.12|14116.91|13996.91|10
1621837280000|2021-05-24 06:21:20|14116.51|13996.51|14120.77|14000.77|14120.8|14000.8|14116.51|13996.51|10
1621837290000|2021-05-24 06:21:30|14121.8|14001.8|14121.46|14001.46|14122.83|14002.83|14121.26|14001.26|10
1621837300000|2021-05-24 06:21:40|14121.1|14001.1|14122.37|14002.37|14123.68|14003.68|14120.29|14000.29|10
1621837310000|2021-05-24 06:21:50|14121.78|14001.78|14124.71|14004.71|14124.71|14004.71|14121.3|14001.3|10
1621837320000|2021-05-24 06:22:00|14124.75|14004.75|14131.05|14011.05|14131.05|14011.05|14124.75|14004.75|10
1621837330000|2021-05-24 06:22:10|14131.15|14011.15|14144.52|14024.52|14144.52|14024.52|14130.96|14010.96|10
1621837340000|2021-05-24 06:22:20|14146.69|14026.69|14159.96|14039.96|14159.96|14039.96|14146.69|14026.69|10
1621837350000|2021-05-24 06:22:30|14159.94|14039.94|14167.51|14047.51|14167.51|14047.51|14159.94|14039.94|10
1621837360000|2021-05-24 06:22:40|14168.19|14048.19|14176.35|14056.35|14176.35|14056.35|14168.19|14048.19|10
1621837370000|2021-05-24 06:22:50|14174.91|14054.91|14176.16|14056.16|14176.91|14056.91|14174.91|14054.91|10
1621837380000|2021-05-24 06:23:00|14177.26|14057.26|14187.95|14067.95|14187.95|14067.95|14175.82|14055.82|10
1621837390000|2021-05-24 06:23:10|14188.21|14068.21|14190.56|14070.56|14191.3|14071.3|14187.66|14067.66|10
1621837400000|2021-05-24 06:23:20|14190.68|14070.68|14188.32|14068.32|14190.68|14070.68|14187.22|14067.22|10
1621837410000|2021-05-24 06:23:30|14188.82|14068.82|14190.09|14070.09|14190.09|14070.09|14188.82|14068.82|10
1621837420000|2021-05-24 06:23:40|14191.26|14071.26|14196.19|14076.19|14198.2|14078.2|14191.26|14071.26|10
1621837430000|2021-05-24 06:23:50|14195.78|14075.78|14195.01|14075.01|14195.78|14075.78|14193.84|14073.84|10
1621837440000|2021-05-24 06:24:00|14192.16|14072.16|14196.66|14076.66|14196.9|14076.9|14191.34|14071.34|10
1621837450000|2021-05-24 06:24:10|14197.81|14077.81|14198.02|14078.02|14198.33|14078.33|14196.6|14076.6|10
1621837460000|2021-05-24 06:24:20|14198.54|14078.54|14198.97|14078.97|14199.81|14079.81|14198.39|14078.39|10
1621837470000|2021-05-24 06:24:30|14199.14|14079.14|14199.91|14079.91|14202.13|14082.13|14199.08|14079.08|10
1621837480000|2021-05-24 06:24:40|14197.48|14077.48|14198.71|14078.71|14198.71|14078.71|14195.72|14075.72|10
1621837490000|2021-05-24 06:24:50|14198.5|14078.5|14206.22|14086.22|14208.25|14088.25|14198.01|14078.01|10
1621837500000|2021-05-24 06:25:00|14207.15|14087.15|14205.96|14085.96|14209.62|14089.62|14205.96|14085.96|10
1621837510000|2021-05-24 06:25:10|14205.73|14085.73|14198.99|14078.99|14205.73|14085.73|14198.99|14078.99|10
1621837520000|2021-05-24 06:25:20|14198.98|14078.98|14195.56|14075.56|14199.99|14079.99|14195.56|14075.56|10
1621837530000|2021-05-24 06:25:30|14193.65|14073.65|14189.2|14069.2|14194.05|14074.05|14189.2|14069.2|10
1621837540000|2021-05-24 06:25:40|14189.11|14069.11|14188.7|14068.7|14191.55|14071.55|14188.7|14068.7|10
1621837550000|2021-05-24 06:25:50|14188.39|14068.39|14188.54|14068.54|14188.54|14068.54|14185.76|14065.76|10
1621837560000|2021-05-24 06:26:00|14188.04|14068.04|14188.24|14068.24|14188.24|14068.24|14185.07|14065.07|10
1621837570000|2021-05-24 06:26:10|14188.07|14068.07|14194.9|14074.9|14195.56|14075.56|14188.07|14068.07|10
1621837580000|2021-05-24 06:26:20|14196.49|14076.49|14196.2|14076.2|14197.03|14077.03|14195.77|14075.77|10
1621837590000|2021-05-24 06:26:30|14196.59|14076.59|14206.33|14086.33|14208.78|14088.78|14196.59|14076.59|10
1621837600000|2021-05-24 06:26:40|14206.03|14086.03|14207.2|14087.2|14207.45|14087.45|14205.69|14085.69|10
1621837610000|2021-05-24 06:26:50|14207.4|14087.4|14206.83|14086.83|14208.28|14088.28|14206.77|14086.77|10
1621837620000|2021-05-24 06:27:00|14207.49|14087.49|14212.69|14092.69|14212.69|14092.69|14207.49|14087.49|10
1621837630000|2021-05-24 06:27:10|14213.58|14093.58|14222.33|14102.33|14222.33|14102.33|14213.58|14093.58|10
1621837640000|2021-05-24 06:27:20|14223.45|14103.45|14227.59|14107.59|14227.59|14107.59|14223.45|14103.45|10
1621837650000|2021-05-24 06:27:30|14227.32|14107.32|14224.39|14104.39|14227.45|14107.45|14224.04|14104.04|10
1621837660000|2021-05-24 06:27:40|14224.74|14104.74|14223.05|14103.05|14226.29|14106.29|14223.05|14103.05|10
1621837670000|2021-05-24 06:27:50|14222.53|14102.53|14220.17|14100.17|14222.53|14102.53|14220.17|14100.17|10
1621837680000|2021-05-24 06:28:00|14220.06|14100.06|14214.57|14094.57|14220.06|14100.06|14214.57|14094.57|10
1621837690000|2021-05-24 06:28:10|14212.23|14092.23|14202.52|14082.52|14212.23|14092.23|14202.39|14082.39|10
1621837700000|2021-05-24 06:28:20|14202.85|14082.85|14198.03|14078.03|14202.85|14082.85|14197.57|14077.57|9
1621837710000|2021-05-24 06:28:30|14198.1|14078.1|14198.98|14078.98|14198.98|14078.98|14196.87|14076.87|10
1621837720000|2021-05-24 06:28:40|14199.65|14079.65|14201.2|14081.2|14201.2|14081.2|14199.54|14079.54|10
1621837730000|2021-05-24 06:28:50|14202.43|14082.43|14203.68|14083.68|14203.68|14083.68|14201.45|14081.45|10
1621837740000|2021-05-24 06:29:00|14204.36|14084.36|14203.49|14083.49|14205.04|14085.04|14202.45|14082.45|10
1621837750000|2021-05-24 06:29:10|14201.39|14081.39|14196.18|14076.18|14201.39|14081.39|14193.45|14073.45|10
1621837760000|2021-05-24 06:29:20|14196.62|14076.62|14193.59|14073.59|14196.62|14076.62|14193.59|14073.59|10
1621837770000|2021-05-24 06:29:30|14191.92|14071.92|14187.53|14067.53|14191.92|14071.92|14186.47|14066.47|10
1621837780000|2021-05-24 06:29:40|14187.74|14067.74|14197.9|14077.9|14197.9|14077.9|14187.74|14067.74|10
1621837790000|2021-05-24 06:29:50|14198.77|14078.77|14201.74|14081.74|14201.74|14081.74|14198.49|14078.49|10
1621837800000|2021-05-24 06:30:00|14200.24|14080.24|14208.3|14088.3|14209.89|14089.89|14200.24|14080.24|10
1621837810000|2021-05-24 06:30:10|14208.77|14088.77|14216.94|14096.94|14216.94|14096.94|14208.62|14088.62|10
1621837820000|2021-05-24 06:30:20|14219|14099|14217.06|14097.06|14219|14099|14215.16|14095.16|10
1621837830000|2021-05-24 06:30:30|14217.67|14097.67|14215.76|14095.76|14219.89|14099.89|14215.76|14095.76|10
1621837840000|2021-05-24 06:30:40|14214.91|14094.91|14215.62|14095.62|14215.62|14095.62|14213.33|14093.33|10
1621837850000|2021-05-24 06:30:50|14215.94|14095.94|14215.51|14095.51|14216.78|14096.78|14215.51|14095.51|10
1621837860000|2021-05-24 06:31:00|14214.46|14094.46|14214.92|14094.92|14215.75|14095.75|14213.38|14093.38|10
1621837870000|2021-05-24 06:31:10|14216.16|14096.16|14219.21|14099.21|14219.32|14099.32|14216.16|14096.16|10
1621837880000|2021-05-24 06:31:20|14219.17|14099.17|14216.18|14096.18|14219.23|14099.23|14216.18|14096.18|10
1621837890000|2021-05-24 06:31:30|14215.19|14095.19|14197.69|14077.69|14215.19|14095.19|14197.13|14077.13|10
1621837900000|2021-05-24 06:31:40|14196.63|14076.63|14187.43|14067.43|14196.63|14076.63|14187.43|14067.43|10
1621837910000|2021-05-24 06:31:50|14186.92|14066.92|14187.17|14067.17|14188.45|14068.45|14186.92|14066.92|10
1621837920000|2021-05-24 06:32:00|14186.94|14066.94|14177.08|14057.08|14187.95|14067.95|14177.08|14057.08|10
1621837930000|2021-05-24 06:32:10|14174.33|14054.33|14168.24|14048.24|14174.33|14054.33|14168.24|14048.24|10
1621837940000|2021-05-24 06:32:20|14164.79|14044.79|14160.24|14040.24|14164.79|14044.79|14160.24|14040.24|10
1621837950000|2021-05-24 06:32:30|14158.4|14038.4|14153.59|14033.59|14158.4|14038.4|14153.59|14033.59|10
1621837960000|2021-05-24 06:32:40|14152.87|14032.87|14148.66|14028.66|14153.77|14033.77|14148.66|14028.66|10
1621837970000|2021-05-24 06:32:50|14148.9|14028.9|14156.08|14036.08|14156.08|14036.08|14148.9|14028.9|10
1621837980000|2021-05-24 06:33:00|14158.43|14038.43|14178.93|14058.93|14179.35|14059.35|14158.43|14038.43|10
1621837990000|2021-05-24 06:33:10|14180.16|14060.16|14184.66|14064.66|14184.66|14064.66|14180.16|14060.16|10
1621838000000|2021-05-24 06:33:20|14184.21|14064.21|14183.45|14063.45|14185.6|14065.6|14183.45|14063.45|10
1621838010000|2021-05-24 06:33:30|14183.16|14063.16|14180.59|14060.59|14183.16|14063.16|14180.59|14060.59|10
1621838020000|2021-05-24 06:33:40|14180.37|14060.37|14180.67|14060.67|14180.67|14060.67|14179.28|14059.28|10
1621838030000|2021-05-24 06:33:50|14179.31|14059.31|14175.41|14055.41|14179.31|14059.31|14175.31|14055.31|9
1621838040000|2021-05-24 06:34:00|14174.5|14054.5|14175.07|14055.07|14175.64|14055.64|14173.69|14053.69|10
1621838050000|2021-05-24 06:34:10|14175.34|14055.34|14166.68|14046.68|14175.34|14055.34|14166.68|14046.68|10
1621838060000|2021-05-24 06:34:20|14162.3|14042.3|14158.41|14038.41|14162.63|14042.63|14157.86|14037.86|10
1621838070000|2021-05-24 06:34:30|14157.88|14037.88|14152.31|14032.31|14157.88|14037.88|14152.31|14032.31|10
1621838080000|2021-05-24 06:34:40|14152.71|14032.71|14153|14033|14154.83|14034.83|14152.71|14032.71|10
1621838090000|2021-05-24 06:34:50|14152.29|14032.29|14151.88|14031.88|14153.47|14033.47|14150.18|14030.18|10
1621838100000|2021-05-24 06:35:00|14151.84|14031.84|14156.95|14036.95|14157.36|14037.36|14151.84|14031.84|10
1621838110000|2021-05-24 06:35:10|14157.21|14037.21|14161.86|14041.86|14161.86|14041.86|14157.21|14037.21|10
1621838120000|2021-05-24 06:35:20|14162.29|14042.29|14161.5|14041.5|14163.48|14043.48|14161.5|14041.5|10
1621838130000|2021-05-24 06:35:30|14162.7|14042.7|14162.05|14042.05|14163.48|14043.48|14161.95|14041.95|10
1621838140000|2021-05-24 06:35:40|14161.72|14041.72|14158.43|14038.43|14161.9|14041.9|14157.57|14037.57|10
1621838150000|2021-05-24 06:35:50|14158.31|14038.31|14163.75|14043.75|14164.92|14044.92|14157.92|14037.92|10
1621838160000|2021-05-24 06:36:00|14162.91|14042.91|14176.54|14056.54|14176.54|14056.54|14162.91|14042.91|10
1621838170000|2021-05-24 06:36:10|14177.16|14057.16|14187.77|14067.77|14187.77|14067.77|14177.16|14057.16|10
1621838180000|2021-05-24 06:36:20|14188.8|14068.8|14198.14|14078.14|14198.14|14078.14|14188.8|14068.8|10
1621838190000|2021-05-24 06:36:30|14198.77|14078.77|14202.29|14082.29|14202.29|14082.29|14198.77|14078.77|10
1621838200000|2021-05-24 06:36:40|14202.93|14082.93|14209.7|14089.7|14209.7|14089.7|14202.93|14082.93|10
1621838210000|2021-05-24 06:36:50|14208.81|14088.81|14217.94|14097.94|14217.94|14097.94|14208.81|14088.81|10
1621838220000|2021-05-24 06:37:00|14218.25|14098.25|14232.03|14112.03|14232.03|14112.03|14218.25|14098.25|10
1621838230000|2021-05-24 06:37:10|14231.86|14111.86|14240.06|14120.06|14240.06|14120.06|14231.86|14111.86|10
1621838240000|2021-05-24 06:37:20|14240.63|14120.63|14238.32|14118.32|14241.35|14121.35|14238.32|14118.32|10
1621838250000|2021-05-24 06:37:30|14238.17|14118.17|14229.95|14109.95|14238.47|14118.47|14229.95|14109.95|10
1621838260000|2021-05-24 06:37:40|14229.64|14109.64|14230.8|14110.8|14232.23|14112.23|14229.45|14109.45|9
1621838270000|2021-05-24 06:37:50|14231.33|14111.33|14230.88|14110.88|14231.75|14111.75|14229.57|14109.57|9
1621838280000|2021-05-24 06:38:00|14230.57|14110.57|14221.21|14101.21|14230.57|14110.57|14221.21|14101.21|10
1621838290000|2021-05-24 06:38:10|14219.7|14099.7|14216.19|14096.19|14219.7|14099.7|14215.92|14095.92|10
1621838300000|2021-05-24 06:38:20|14216.58|14096.58|14215.41|14095.41|14217.53|14097.53|14215.19|14095.19|10
1621838310000|2021-05-24 06:38:30|14215.19|14095.19|14217.07|14097.07|14218.96|14098.96|14214.9|14094.9|10
1621838320000|2021-05-24 06:38:40|14219.71|14099.71|14229.25|14109.25|14229.25|14109.25|14219.18|14099.18|10
1621838330000|2021-05-24 06:38:50|14234.94|14114.94|14260.22|14140.22|14260.22|14140.22|14234.94|14114.94|10
1621838340000|2021-05-24 06:39:00|14261.17|14141.17|14287.27|14167.27|14287.27|14167.27|14261.17|14141.17|10
1621838350000|2021-05-24 06:39:10|14288.97|14168.97|14307.07|14187.07|14307.07|14187.07|14287.33|14167.33|10
1621838360000|2021-05-24 06:39:20|14314.02|14194.02|14320.61|14200.61|14322.5|14202.5|14314.02|14194.02|10
1621838370000|2021-05-24 06:39:30|14320.56|14200.56|14299.03|14179.03|14320.56|14200.56|14299.03|14179.03|10
1621838380000|2021-05-24 06:39:40|14298.93|14178.93|14295.53|14175.53|14299.34|14179.34|14295.53|14175.53|10
1621838390000|2021-05-24 06:39:50|14295.08|14175.08|14299.9|14179.9|14299.9|14179.9|14295.08|14175.08|10
1621838400000|2021-05-24 06:40:00|14299.76|14179.76|14302.49|14182.49|14302.49|14182.49|14299.76|14179.76|10
1621838410000|2021-05-24 06:40:10|14302.23|14182.23|14294.01|14174.01|14302.69|14182.69|14294.01|14174.01|10
1621838420000|2021-05-24 06:40:20|14293.16|14173.16|14284.24|14164.24|14293.5|14173.5|14284.24|14164.24|10
1621838430000|2021-05-24 06:40:30|14282.9|14162.9|14284.8|14164.8|14285.77|14165.77|14282.67|14162.67|10
1621838440000|2021-05-24 06:40:40|14285.04|14165.04|14277.81|14157.81|14285.04|14165.04|14277.81|14157.81|10
1621838450000|2021-05-24 06:40:50|14277.69|14157.69|14272.34|14152.34|14278.8|14158.8|14272.34|14152.34|10
1621838460000|2021-05-24 06:41:00|14270.43|14150.43|14276.93|14156.93|14276.93|14156.93|14270.42|14150.42|10
1621838470000|2021-05-24 06:41:10|14280.13|14160.13|14289.51|14169.51|14289.51|14169.51|14280.13|14160.13|10
1621838480000|2021-05-24 06:41:20|14287.94|14167.94|14289.02|14169.02|14292.08|14172.08|14287.94|14167.94|10
1621838490000|2021-05-24 06:41:30|14287.17|14167.17|14281.3|14161.3|14287.17|14167.17|14281.3|14161.3|10
1621838500000|2021-05-24 06:41:40|14282.62|14162.62|14280.19|14160.19|14282.62|14162.62|14279.69|14159.69|10
1621838510000|2021-05-24 06:41:50|14281.08|14161.08|14279.88|14159.88|14281.08|14161.08|14278.46|14158.46|10
1621838520000|2021-05-24 06:42:00|14279.95|14159.95|14278.38|14158.38|14280.23|14160.23|14277.19|14157.19|10
1621838530000|2021-05-24 06:42:10|14279.42|14159.42|14270.21|14150.21|14279.42|14159.42|14270.21|14150.21|10
1621838540000|2021-05-24 06:42:20|14265.44|14145.44|14259.81|14139.81|14265.44|14145.44|14259.1|14139.1|10
1621838550000|2021-05-24 06:42:30|14260.36|14140.36|14260.14|14140.14|14262.16|14142.16|14259.46|14139.46|9
1621838560000|2021-05-24 06:42:40|14258.59|14138.59|14252.16|14132.16|14258.59|14138.59|14252.16|14132.16|10
1621838570000|2021-05-24 06:42:50|14251.39|14131.39|14255.83|14135.83|14255.83|14135.83|14250.66|14130.66|10
1621838580000|2021-05-24 06:43:00|14257.5|14137.5|14261.28|14141.28|14261.45|14141.45|14257.48|14137.48|10
1621838590000|2021-05-24 06:43:10|14261.02|14141.02|14269.26|14149.26|14270.28|14150.28|14261.02|14141.02|10
1621838600000|2021-05-24 06:43:20|14268.33|14148.33|14279.38|14159.38|14279.38|14159.38|14268.33|14148.33|10
1621838610000|2021-05-24 06:43:30|14279.17|14159.17|14277.2|14157.2|14281.77|14161.77|14277.2|14157.2|10
1621838620000|2021-05-24 06:43:40|14276.77|14156.77|14276.35|14156.35|14276.77|14156.77|14274.66|14154.66|10
1621838630000|2021-05-24 06:43:50|14275.61|14155.61|14274.88|14154.88|14276.2|14156.2|14274.88|14154.88|10
1621838640000|2021-05-24 06:44:00|14273.86|14153.86|14265.82|14145.82|14273.86|14153.86|14265.82|14145.82|10
1621838650000|2021-05-24 06:44:10|14265.95|14145.95|14263.17|14143.17|14266.11|14146.11|14263.17|14143.17|10
1621838660000|2021-05-24 06:44:20|14262.84|14142.84|14262.06|14142.06|14264.45|14144.45|14261.9|14141.9|10
1621838670000|2021-05-24 06:44:30|14262.09|14142.09|14261.29|14141.29|14262.37|14142.37|14261.29|14141.29|10
1621838680000|2021-05-24 06:44:40|14260.91|14140.91|14260.92|14140.92|14261.09|14141.09|14260.08|14140.08|10
1621838690000|2021-05-24 06:44:50|14261.61|14141.61|14265.7|14145.7|14265.83|14145.83|14261.61|14141.61|10
1621838700000|2021-05-24 06:45:00|14267.04|14147.04|14275.88|14155.88|14275.88|14155.88|14267.04|14147.04|10
1621838710000|2021-05-24 06:45:10|14278.05|14158.05|14287.4|14167.4|14287.4|14167.4|14278.05|14158.05|10
1621838720000|2021-05-24 06:45:20|14288.15|14168.15|14287.34|14167.34|14290.59|14170.59|14287.34|14167.34|10
1621838730000|2021-05-24 06:45:30|14286.67|14166.67|14272.42|14152.42|14286.67|14166.67|14272.42|14152.42|10
1621838740000|2021-05-24 06:45:40|14269.91|14149.91|14263.73|14143.73|14269.91|14149.91|14263.73|14143.73|10
1621838750000|2021-05-24 06:45:50|14263.1|14143.1|14269.84|14149.84|14269.84|14149.84|14263.1|14143.1|10
1621838760000|2021-05-24 06:46:00|14270.23|14150.23|14272.26|14152.26|14272.26|14152.26|14270.23|14150.23|10
1621838770000|2021-05-24 06:46:10|14273.4|14153.4|14275.61|14155.61|14275.64|14155.64|14273.4|14153.4|10
1621838780000|2021-05-24 06:46:20|14276.31|14156.31|14286.97|14166.97|14286.97|14166.97|14276.31|14156.31|10
1621838790000|2021-05-24 06:46:30|14290.24|14170.24|14308.11|14188.11|14308.11|14188.11|14290.24|14170.24|10
1621838800000|2021-05-24 06:46:40|14308.16|14188.16|14308.38|14188.38|14308.38|14188.38|14305.67|14185.67|10
1621838810000|2021-05-24 06:46:50|14310.01|14190.01|14310.98|14190.98|14311.15|14191.15|14309.03|14189.03|10
1621838820000|2021-05-24 06:47:00|14311.57|14191.57|14316.93|14196.93|14316.93|14196.93|14311.57|14191.57|10
1621838830000|2021-05-24 06:47:10|14317.18|14197.18|14328.86|14208.86|14328.86|14208.86|14317.18|14197.18|10
1621838840000|2021-05-24 06:47:20|14329.38|14209.38|14325.83|14205.83|14329.38|14209.38|14325.83|14205.83|10
1621838850000|2021-05-24 06:47:30|14324.7|14204.7|14323.84|14203.84|14326.9|14206.9|14323.84|14203.84|10
1621838860000|2021-05-24 06:47:40|14323.55|14203.55|14331.26|14211.26|14331.51|14211.51|14323.55|14203.55|10
1621838870000|2021-05-24 06:47:50|14333.25|14213.25|14335.97|14215.97|14338.19|14218.19|14333.25|14213.25|10
1621838880000|2021-05-24 06:48:00|14333.87|14213.87|14326.93|14206.93|14334.11|14214.11|14326.93|14206.93|10
1621838890000|2021-05-24 06:48:10|14324.78|14204.78|14320.38|14200.38|14324.78|14204.78|14319.68|14199.68|10
1621838900000|2021-05-24 06:48:20|14319.77|14199.77|14321.18|14201.18|14321.18|14201.18|14316.04|14196.04|10
1621838910000|2021-05-24 06:48:30|14321.14|14201.14|14327|14207|14327.01|14207.01|14320.9|14200.9|9
1621838920000|2021-05-24 06:48:40|14326.6|14206.6|14326.19|14206.19|14328.76|14208.76|14326.19|14206.19|10
1621838930000|2021-05-24 06:48:50|14327.01|14207.01|14328.23|14208.23|14328.23|14208.23|14326.47|14206.47|10
1621838940000|2021-05-24 06:49:00|14328.51|14208.51|14329.73|14209.73|14329.9|14209.9|14327.68|14207.68|10
1621838950000|2021-05-24 06:49:10|14329.46|14209.46|14323.81|14203.81|14329.46|14209.46|14323.81|14203.81|10
1621838960000|2021-05-24 06:49:20|14323.95|14203.95|14325.76|14205.76|14325.76|14205.76|14323.95|14203.95|10
1621838970000|2021-05-24 06:49:30|14326.37|14206.37|14331.74|14211.74|14331.74|14211.74|14323.86|14203.86|10
1621838980000|2021-05-24 06:49:40|14333.92|14213.92|14341.65|14221.65|14341.65|14221.65|14333.92|14213.92|10
1621838990000|2021-05-24 06:49:50|14342.93|14222.93|14349.12|14229.12|14349.34|14229.34|14342.93|14222.93|10
1621839000000|2021-05-24 06:50:00|14348.67|14228.67|14356.89|14236.89|14358.13|14238.13|14348.67|14228.67|10
1621839010000|2021-05-24 06:50:10|14353.47|14233.47|14350.67|14230.67|14353.47|14233.47|14350.67|14230.67|10
1621839020000|2021-05-24 06:50:20|14348.75|14228.75|14347.06|14227.06|14350.84|14230.84|14347.06|14227.06|10
1621839030000|2021-05-24 06:50:30|14345.69|14225.69|14334.76|14214.76|14345.69|14225.69|14333.8|14213.8|10
1621839040000|2021-05-24 06:50:40|14334.39|14214.39|14332.97|14212.97|14334.39|14214.39|14331.84|14211.84|10
1621839050000|2021-05-24 06:50:50|14332.56|14212.56|14337.24|14217.24|14337.26|14217.26|14332.56|14212.56|10
1621839060000|2021-05-24 06:51:00|14337.71|14217.71|14339.01|14219.01|14339.01|14219.01|14336.35|14216.35|8
1621839070000|2021-05-24 06:51:10|14338.76|14218.76|14333.71|14213.71|14338.76|14218.76|14333.71|14213.71|9
1621839080000|2021-05-24 06:51:20|14332.84|14212.84|14324.61|14204.61|14332.84|14212.84|14324.61|14204.61|10
1621839090000|2021-05-24 06:51:30|14323.85|14203.85|14316.71|14196.71|14323.85|14203.85|14316.45|14196.45|10
1621839100000|2021-05-24 06:51:40|14316.43|14196.43|14312.62|14192.62|14316.94|14196.94|14311.95|14191.95|10
1621839110000|2021-05-24 06:51:50|14311.15|14191.15|14304.49|14184.49|14311.31|14191.31|14304.49|14184.49|10
1621839120000|2021-05-24 06:52:00|14304.14|14184.14|14305.42|14185.42|14305.59|14185.59|14303.4|14183.4|10
1621839130000|2021-05-24 06:52:10|14305.66|14185.66|14305.09|14185.09|14307.47|14187.47|14305.09|14185.09|10
1621839140000|2021-05-24 06:52:20|14305.06|14185.06|14304.54|14184.54|14305.82|14185.82|14304.34|14184.34|10
1621839150000|2021-05-24 06:52:30|14303.5|14183.5|14299.95|14179.95|14303.5|14183.5|14299.75|14179.75|10
1621839160000|2021-05-24 06:52:40|14299.19|14179.19|14301.56|14181.56|14301.56|14181.56|14299.19|14179.19|9
1621839170000|2021-05-24 06:52:50|14301.69|14181.69|14295.24|14175.24|14301.69|14181.69|14295.24|14175.24|10
1621839180000|2021-05-24 06:53:00|14294.96|14174.96|14289.24|14169.24|14295.35|14175.35|14289.24|14169.24|10
1621839190000|2021-05-24 06:53:10|14288.34|14168.34|14287.35|14167.35|14288.34|14168.34|14285.47|14165.47|10
1621839200000|2021-05-24 06:53:20|14287.81|14167.81|14293.51|14173.51|14294.25|14174.25|14287.43|14167.43|10
1621839210000|2021-05-24 06:53:30|14295.31|14175.31|14296.53|14176.53|14296.53|14176.53|14295.21|14175.21|10
1621839220000|2021-05-24 06:53:40|14296.73|14176.73|14309.76|14189.76|14309.76|14189.76|14296.73|14176.73|10
1621839230000|2021-05-24 06:53:50|14309.95|14189.95|14311.7|14191.7|14311.71|14191.71|14309.95|14189.95|10
1621839240000|2021-05-24 06:54:00|14310.17|14190.17|14316.62|14196.62|14316.62|14196.62|14310.17|14190.17|10
1621839250000|2021-05-24 06:54:10|14318.42|14198.42|14319.86|14199.86|14320.31|14200.31|14318.42|14198.42|10
1621839260000|2021-05-24 06:54:20|14321.18|14201.18|14323.37|14203.37|14323.37|14203.37|14321.13|14201.13|10
1621839270000|2021-05-24 06:54:30|14323.07|14203.07|14321.76|14201.76|14323.07|14203.07|14321.16|14201.16|10
1621839280000|2021-05-24 06:54:40|14320.52|14200.52|14319.91|14199.91|14322.06|14202.06|14319.82|14199.82|10
1621839290000|2021-05-24 06:54:50|14319.2|14199.2|14321.04|14201.04|14321.04|14201.04|14318.28|14198.28|10
1621839300000|2021-05-24 06:55:00|14319.2|14199.2|14319.76|14199.76|14320.14|14200.14|14318.83|14198.83|10
1621839310000|2021-05-24 06:55:10|14320.87|14200.87|14319|14199|14322.19|14202.19|14318.05|14198.05|10
1621839320000|2021-05-24 06:55:20|14318.19|14198.19|14315.51|14195.51|14318.19|14198.19|14315.51|14195.51|10
1621839330000|2021-05-24 06:55:30|14316.05|14196.05|14314.04|14194.04|14317.41|14197.41|14314|14194|10
1621839340000|2021-05-24 06:55:40|14311.58|14191.58|14308.92|14188.92|14311.58|14191.58|14308.34|14188.34|10
1621839350000|2021-05-24 06:55:50|14308|14188|14304.49|14184.49|14308|14188|14304|14184|10
1621839360000|2021-05-24 06:56:00|14305.11|14185.11|14305.28|14185.28|14305.41|14185.41|14303.97|14183.97|10
1621839370000|2021-05-24 06:56:10|14304.59|14184.59|14304.79|14184.79|14307.19|14187.19|14304.38|14184.38|10
1621839380000|2021-05-24 06:56:20|14303.36|14183.36|14299|14179|14303.36|14183.36|14299|14179|10
1621839390000|2021-05-24 06:56:30|14299.45|14179.45|14299.42|14179.42|14299.7|14179.7|14297.07|14177.07|10
1621839400000|2021-05-24 06:56:40|14299.87|14179.87|14304.06|14184.06|14304.51|14184.51|14299.87|14179.87|10
1621839410000|2021-05-24 06:56:50|14304.75|14184.75|14307.79|14187.79|14308.92|14188.92|14304.75|14184.75|10
1621839420000|2021-05-24 06:57:00|14308.06|14188.06|14324.18|14204.18|14324.18|14204.18|14307.93|14187.93|10
1621839430000|2021-05-24 06:57:10|14326.85|14206.85|14341.57|14221.57|14341.57|14221.57|14326.65|14206.65|10
1621839440000|2021-05-24 06:57:20|14344.49|14224.49|14351.16|14231.16|14351.16|14231.16|14344.1|14224.1|10
1621839450000|2021-05-24 06:57:30|14351.91|14231.91|14357.35|14237.35|14357.38|14237.38|14351.91|14231.91|10
1621839460000|2021-05-24 06:57:40|14357.38|14237.38|14362.89|14242.89|14362.89|14242.89|14357.38|14237.38|10
1621839470000|2021-05-24 06:57:50|14363.36|14243.36|14367.17|14247.17|14367.17|14247.17|14362.54|14242.54|10
1621839480000|2021-05-24 06:58:00|14368|14248|14369.17|14249.17|14372.04|14252.04|14368|14248|10
1621839490000|2021-05-24 06:58:10|14368.19|14248.19|14368.92|14248.92|14370.25|14250.25|14368.19|14248.19|10
1621839500000|2021-05-24 06:58:20|14367.62|14247.62|14364.96|14244.96|14367.68|14247.68|14364.81|14244.81|10
1621839510000|2021-05-24 06:58:30|14365.95|14245.95|14360.41|14240.41|14365.95|14245.95|14359.98|14239.98|10
1621839520000|2021-05-24 06:58:40|14360.45|14240.45|14366.3|14246.3|14366.3|14246.3|14360.03|14240.03|10
1621839530000|2021-05-24 06:58:50|14367.65|14247.65|14374.88|14254.88|14375.37|14255.37|14367.65|14247.65|10
1621839540000|2021-05-24 06:59:00|14375.04|14255.04|14381.21|14261.21|14381.21|14261.21|14373.96|14253.96|10
1621839550000|2021-05-24 06:59:10|14381.59|14261.59|14393.99|14273.99|14394.07|14274.07|14381.59|14261.59|10
1621839560000|2021-05-24 06:59:20|14397.03|14277.03|14398.5|14278.5|14399.08|14279.08|14397.03|14277.03|10
1621839570000|2021-05-24 06:59:30|14396.41|14276.41|14403.22|14283.22|14403.22|14283.22|14396.3|14276.3|10
1621839580000|2021-05-24 06:59:40|14404.87|14284.87|14410.69|14290.69|14413.39|14293.39|14404.87|14284.87|10
1621839590000|2021-05-24 06:59:50|14407.58|14287.58|14435.62|14315.62|14435.62|14315.62|14406.16|14286.16|10
1621839600000|2021-05-24 07:00:00|14438.7|14318.7|14477.39|14357.39|14479.89|14359.89|14438.7|14318.7|10
1621839610000|2021-05-24 07:00:10|14483.64|14363.64|14497.22|14377.22|14497.22|14377.22|14483.64|14363.64|10
1621839620000|2021-05-24 07:00:20|14498.88|14378.88|14503.13|14383.13|14506.5|14386.5|14498.88|14378.88|10
1621839630000|2021-05-24 07:00:30|14500.85|14380.85|14500.64|14380.64|14501.24|14381.24|14496.48|14376.48|10
1621839640000|2021-05-24 07:00:40|14500.85|14380.85|14511.6|14391.6|14511.6|14391.6|14500.85|14380.85|10
1621839650000|2021-05-24 07:00:50|14522.06|14402.06|14552.72|14432.72|14552.72|14432.72|14522.06|14402.06|10
1621839660000|2021-05-24 07:01:00|14562.83|14442.83|14573.31|14453.31|14574.96|14454.96|14562.83|14442.83|10
1621839670000|2021-05-24 07:01:10|14570.1|14450.1|14555.53|14435.53|14570.1|14450.1|14555.53|14435.53|10
1621839680000|2021-05-24 07:01:20|14554.62|14434.62|14556.68|14436.68|14556.68|14436.68|14550.82|14430.82|10
1621839690000|2021-05-24 07:01:30|14554.56|14434.56|14558.78|14438.78|14558.78|14438.78|14554.56|14434.56|10
1621839700000|2021-05-24 07:01:40|14558.2|14438.2|14557.95|14437.95|14558.47|14438.47|14555.19|14435.19|10
1621839710000|2021-05-24 07:01:50|14558.69|14438.69|14567.88|14447.88|14567.88|14447.88|14558.01|14438.01|10
1621839720000|2021-05-24 07:02:00|14574.53|14454.53|14596.57|14476.57|14598.71|14478.71|14574.53|14454.53|10
1621839730000|2021-05-24 07:02:10|14601.8|14481.8|14613.96|14493.96|14613.96|14493.96|14601.8|14481.8|10
1621839740000|2021-05-24 07:02:20|14613.24|14493.24|14613.89|14493.89|14620.61|14500.61|14613.24|14493.24|10
1621839750000|2021-05-24 07:02:30|14613.62|14493.62|14617.11|14497.11|14618.25|14498.25|14613.21|14493.21|10
1621839760000|2021-05-24 07:02:40|14615.65|14495.65|14609.8|14489.8|14615.65|14495.65|14609.8|14489.8|10
1621839770000|2021-05-24 07:02:50|14608.77|14488.77|14607.71|14487.71|14609.72|14489.72|14606.61|14486.61|10
1621839780000|2021-05-24 07:03:00|14606.67|14486.67|14609.75|14489.75|14612.86|14492.86|14606.67|14486.67|10
1621839790000|2021-05-24 07:03:10|14609.97|14489.97|14604.6|14484.6|14609.97|14489.97|14602.62|14482.62|10
1621839800000|2021-05-24 07:03:20|14604.67|14484.67|14607.44|14487.44|14609.46|14489.46|14604.21|14484.21|10
1621839810000|2021-05-24 07:03:30|14609.41|14489.41|14626.85|14506.85|14626.85|14506.85|14609.41|14489.41|10
1621839820000|2021-05-24 07:03:40|14626.89|14506.89|14638.26|14518.26|14638.26|14518.26|14625.88|14505.88|10
1621839830000|2021-05-24 07:03:50|14639.71|14519.71|14652.48|14532.48|14652.48|14532.48|14639.71|14519.71|10
1621839840000|2021-05-24 07:04:00|14653.8|14533.8|14656.36|14536.36|14656.36|14536.36|14653.8|14533.8|10
1621839850000|2021-05-24 07:04:10|14658.43|14538.43|14657.04|14537.04|14658.43|14538.43|14653.76|14533.76|10
1621839860000|2021-05-24 07:04:20|14657.84|14537.84|14665.1|14545.1|14665.95|14545.95|14657.84|14537.84|10
1621839870000|2021-05-24 07:04:30|14665.06|14545.06|14677.43|14557.43|14677.43|14557.43|14664.38|14544.38|10
1621839880000|2021-05-24 07:04:40|14676.4|14556.4|14678.25|14558.25|14680.37|14560.37|14676.4|14556.4|10
1621839890000|2021-05-24 07:04:50|14679.38|14559.38|14692.36|14572.36|14692.36|14572.36|14679.35|14559.35|10
1621839900000|2021-05-24 07:05:00|14694.1|14574.1|14701.98|14581.98|14702.51|14582.51|14694.1|14574.1|10
1621839910000|2021-05-24 07:05:10|14702.92|14582.92|14706.56|14586.56|14707.31|14587.31|14702.92|14582.92|10
1621839920000|2021-05-24 07:05:20|14706.49|14586.49|14692.71|14572.71|14706.49|14586.49|14692.09|14572.09|10
1621839930000|2021-05-24 07:05:30|14694.07|14574.07|14706.33|14586.33|14706.73|14586.73|14694.07|14574.07|10
1621839940000|2021-05-24 07:05:40|14706.96|14586.96|14716.39|14596.39|14716.39|14596.39|14706.88|14586.88|10
1621839950000|2021-05-24 07:05:50|14717.58|14597.58|14725.93|14605.93|14725.93|14605.93|14717.58|14597.58|10
1621839960000|2021-05-24 07:06:00|14725.52|14605.52|14738.47|14618.47|14739.27|14619.27|14725.52|14605.52|10
1621839970000|2021-05-24 07:06:10|14739.08|14619.08|14731.7|14611.7|14744.4|14624.4|14731.7|14611.7|10
1621839980000|2021-05-24 07:06:20|14730.88|14610.88|14704.2|14584.2|14730.88|14610.88|14704.2|14584.2|10
1621839990000|2021-05-24 07:06:30|14701.58|14581.58|14697.08|14577.08|14703.2|14583.2|14696.04|14576.04|10
1621840000000|2021-05-24 07:06:40|14699.09|14579.09|14702.71|14582.71|14705.71|14585.71|14698.76|14578.76|10
1621840010000|2021-05-24 07:06:50|14703.85|14583.85|14709.52|14589.52|14710.46|14590.46|14701.38|14581.38|10
1621840020000|2021-05-24 07:07:00|14707.79|14587.79|14709.07|14589.07|14709.22|14589.22|14704.55|14584.55|10
1621840030000|2021-05-24 07:07:10|14708.06|14588.06|14719.52|14599.52|14719.52|14599.52|14708.06|14588.06|10
1621840040000|2021-05-24 07:07:20|14718.23|14598.23|14734.46|14614.46|14734.46|14614.46|14718.23|14598.23|10
1621840050000|2021-05-24 07:07:30|14734.24|14614.24|14771.33|14651.33|14771.33|14651.33|14734.24|14614.24|10
1621840060000|2021-05-24 07:07:40|14774.85|14654.85|14801.43|14681.43|14801.43|14681.43|14774.85|14654.85|10
1621840070000|2021-05-24 07:07:50|14802.28|14682.28|14811.4|14691.4|14811.4|14691.4|14800.67|14680.67|10
1621840080000|2021-05-24 07:08:00|14811.74|14691.74|14808.53|14688.53|14818.23|14698.23|14808.53|14688.53|10
1621840090000|2021-05-24 07:08:10|14803.67|14683.67|14794.07|14674.07|14803.67|14683.67|14792.1|14672.1|10
1621840100000|2021-05-24 07:08:20|14795.27|14675.27|14787.73|14667.73|14795.27|14675.27|14785.79|14665.79|10
1621840110000|2021-05-24 07:08:30|14786.89|14666.89|14777.35|14657.35|14786.89|14666.89|14777.35|14657.35|10
1621840120000|2021-05-24 07:08:40|14777.31|14657.31|14768.14|14648.14|14777.31|14657.31|14768.14|14648.14|10
1621840130000|2021-05-24 07:08:50|14769.49|14649.49|14780.34|14660.34|14780.34|14660.34|14767.75|14647.75|10
1621840140000|2021-05-24 07:09:00|14781.61|14661.61|14790.25|14670.25|14790.25|14670.25|14781.61|14661.61|10
1621840150000|2021-05-24 07:09:10|14791.24|14671.24|14798.76|14678.76|14801.38|14681.38|14791.24|14671.24|10
1621840160000|2021-05-24 07:09:20|14799.09|14679.09|14807.98|14687.98|14810.14|14690.14|14799.09|14679.09|10
1621840170000|2021-05-24 07:09:30|14806.99|14686.99|14802.07|14682.07|14806.99|14686.99|14800.72|14680.72|10
1621840180000|2021-05-24 07:09:40|14803.1|14683.1|14805.88|14685.88|14806.57|14686.57|14802|14682|10
1621840190000|2021-05-24 07:09:50|14805.97|14685.97|14831.58|14711.58|14831.58|14711.58|14805.41|14685.41|10
1621840200000|2021-05-24 07:10:00|14831.76|14711.76|14824.95|14704.95|14833.41|14713.41|14824.69|14704.69|10
1621840210000|2021-05-24 07:10:10|14824.29|14704.29|14828.4|14708.4|14828.4|14708.4|14822.97|14702.97|10
1621840220000|2021-05-24 07:10:20|14828.75|14708.75|14828.7|14708.7|14830.7|14710.7|14827.88|14707.88|10
1621840230000|2021-05-24 07:10:30|14830.27|14710.27|14822.63|14702.63|14830.48|14710.48|14822.03|14702.03|10
1621840240000|2021-05-24 07:10:40|14824.22|14704.22|14823.95|14703.95|14828.09|14708.09|14823.55|14703.55|10
1621840250000|2021-05-24 07:10:50|14823.06|14703.06|14811.57|14691.57|14823.06|14703.06|14811.57|14691.57|10
1621840260000|2021-05-24 07:11:00|14812.28|14692.28|14803.01|14683.01|14812.28|14692.28|14802.7|14682.7|10
1621840270000|2021-05-24 07:11:10|14800.46|14680.46|14789.02|14669.02|14800.46|14680.46|14788.06|14668.06|10
1621840280000|2021-05-24 07:11:20|14791.91|14671.91|14802.98|14682.98|14803.37|14683.37|14791.15|14671.15|10
1621840290000|2021-05-24 07:11:30|14804.37|14684.37|14810.31|14690.31|14810.93|14690.93|14804.37|14684.37|10
1621840300000|2021-05-24 07:11:40|14811.03|14691.03|14814.68|14694.68|14816.69|14696.69|14811.03|14691.03|10
1621840310000|2021-05-24 07:11:50|14813.74|14693.74|14811.5|14691.5|14813.74|14693.74|14809.55|14689.55|10
1621840320000|2021-05-24 07:12:00|14812.13|14692.13|14836.24|14716.24|14838.4|14718.4|14812.13|14692.13|10
1621840330000|2021-05-24 07:12:10|14836.22|14716.22|14830.03|14710.03|14836.22|14716.22|14829.97|14709.97|10
1621840340000|2021-05-24 07:12:20|14829.43|14709.43|14824.74|14704.74|14829.43|14709.43|14824.66|14704.66|10
1621840350000|2021-05-24 07:12:30|14823.46|14703.46|14811.03|14691.03|14823.46|14703.46|14809.5|14689.5|10
1621840360000|2021-05-24 07:12:40|14810.24|14690.24|14794.45|14674.45|14810.24|14690.24|14793.38|14673.38|10
1621840370000|2021-05-24 07:12:50|14794.09|14674.09|14790.2|14670.2|14794.09|14674.09|14788.7|14668.7|10
1621840380000|2021-05-24 07:13:00|14790.42|14670.42|14791.81|14671.81|14795.56|14675.56|14790.42|14670.42|10
1621840390000|2021-05-24 07:13:10|14790.83|14670.83|14785.66|14665.66|14790.83|14670.83|14785.4|14665.4|10
1621840400000|2021-05-24 07:13:20|14784.99|14664.99|14780.53|14660.53|14784.99|14664.99|14779.72|14659.72|10
1621840410000|2021-05-24 07:13:30|14778.98|14658.98|14774.57|14654.57|14778.98|14658.98|14771.26|14651.26|10
1621840420000|2021-05-24 07:13:40|14775.65|14655.65|14776.09|14656.09|14776.96|14656.96|14775.1|14655.1|10
1621840430000|2021-05-24 07:13:50|14774.46|14654.46|14782.89|14662.89|14782.89|14662.89|14774.46|14654.46|10
1621840440000|2021-05-24 07:14:00|14781.69|14661.69|14791.19|14671.19|14792.89|14672.89|14781.69|14661.69|10
1621840450000|2021-05-24 07:14:10|14791.25|14671.25|14791.83|14671.83|14792.28|14672.28|14788.27|14668.27|10
1621840460000|2021-05-24 07:14:20|14791.2|14671.2|14799.26|14679.26|14799.26|14679.26|14791.2|14671.2|10
1621840470000|2021-05-24 07:14:30|14798.52|14678.52|14788|14668|14799.24|14679.24|14788|14668|10
1621840480000|2021-05-24 07:14:40|14787.52|14667.52|14786.43|14666.43|14789.02|14669.02|14786.41|14666.41|10
1621840490000|2021-05-24 07:14:50|14785.85|14665.85|14786.36|14666.36|14786.36|14666.36|14779.35|14659.35|10
1621840500000|2021-05-24 07:15:00|14786.53|14666.53|14782.94|14662.94|14787.7|14667.7|14782.94|14662.94|10
1621840510000|2021-05-24 07:15:10|14781.24|14661.24|14770.16|14650.16|14781.5|14661.5|14770.16|14650.16|10
1621840520000|2021-05-24 07:15:20|14770.53|14650.53|14750.49|14630.49|14770.53|14650.53|14750.37|14630.37|10
1621840530000|2021-05-24 07:15:30|14749.42|14629.42|14742.39|14622.39|14749.42|14629.42|14742.39|14622.39|10
1621840540000|2021-05-24 07:15:40|14740.47|14620.47|14722.03|14602.03|14740.47|14620.47|14722.03|14602.03|10
1621840550000|2021-05-24 07:15:50|14721.09|14601.09|14709.14|14589.14|14721.09|14601.09|14709.14|14589.14|10
1621840560000|2021-05-24 07:16:00|14708.15|14588.15|14706.7|14586.7|14708.15|14588.15|14702.96|14582.96|10
1621840570000|2021-05-24 07:16:10|14705.96|14585.96|14720.36|14600.36|14720.36|14600.36|14705.96|14585.96|10
1621840580000|2021-05-24 07:16:20|14722.47|14602.47|14728.61|14608.61|14728.61|14608.61|14722.47|14602.47|10
1621840590000|2021-05-24 07:16:30|14728.37|14608.37|14723.67|14603.67|14728.52|14608.52|14723.67|14603.67|10
1621840600000|2021-05-24 07:16:40|14722.35|14602.35|14718.19|14598.19|14722.35|14602.35|14717.83|14597.83|10
1621840610000|2021-05-24 07:16:50|14718.78|14598.78|14720.16|14600.16|14720.16|14600.16|14716.76|14596.76|10
1621840620000|2021-05-24 07:17:00|14717.95|14597.95|14696.9|14576.9|14717.95|14597.95|14696.9|14576.9|10
1621840630000|2021-05-24 07:17:10|14697.44|14577.44|14696.73|14576.73|14697.44|14577.44|14693.39|14573.39|10
1621840640000|2021-05-24 07:17:20|14697.13|14577.13|14700.89|14580.89|14701.76|14581.76|14697.13|14577.13|10
1621840650000|2021-05-24 07:17:30|14699.33|14579.33|14694.61|14574.61|14700.17|14580.17|14694.61|14574.61|10
1621840660000|2021-05-24 07:17:40|14692.32|14572.32|14684.2|14564.2|14692.32|14572.32|14684.09|14564.09|10
1621840670000|2021-05-24 07:17:50|14682.62|14562.62|14679.61|14559.61|14682.62|14562.62|14678.41|14558.41|10
1621840680000|2021-05-24 07:18:00|14678.95|14558.95|14677.89|14557.89|14679.92|14559.92|14675.06|14555.06|9
1621840690000|2021-05-24 07:18:10|14679.38|14559.38|14678.64|14558.64|14680.33|14560.33|14678.22|14558.22|10
1621840700000|2021-05-24 07:18:20|14677.34|14557.34|14673.84|14553.84|14677.34|14557.34|14671.38|14551.38|10
1621840710000|2021-05-24 07:18:30|14673.42|14553.42|14674.96|14554.96|14676.52|14556.52|14672.25|14552.25|10
1621840720000|2021-05-24 07:18:40|14674.31|14554.31|14671.43|14551.43|14674.31|14554.31|14671.32|14551.32|10
1621840730000|2021-05-24 07:18:50|14672.67|14552.67|14682.72|14562.72|14682.72|14562.72|14672.4|14552.4|9
1621840740000|2021-05-24 07:19:00|14683.09|14563.09|14680.19|14560.19|14683.22|14563.22|14680.19|14560.19|10
1621840750000|2021-05-24 07:19:10|14680.37|14560.37|14677.45|14557.45|14680.49|14560.49|14676.86|14556.86|10
1621840760000|2021-05-24 07:19:20|14676.52|14556.52|14675.48|14555.48|14678.11|14558.11|14675.37|14555.37|10
1621840770000|2021-05-24 07:19:30|14675.59|14555.59|14668.22|14548.22|14675.59|14555.59|14668.22|14548.22|10
1621840780000|2021-05-24 07:19:40|14667.65|14547.65|14662.06|14542.06|14667.65|14547.65|14662.06|14542.06|10
1621840790000|2021-05-24 07:19:50|14662.03|14542.03|14659.86|14539.86|14662.03|14542.03|14659.86|14539.86|10
1621840800000|2021-05-24 07:20:00|14659.75|14539.75|14661.57|14541.57|14661.57|14541.57|14658.37|14538.37|10
1621840810000|2021-05-24 07:20:10|14660.39|14540.39|14660.21|14540.21|14660.86|14540.86|14658.78|14538.78|10
1621840820000|2021-05-24 07:20:20|14659.97|14539.97|14683.96|14563.96|14683.96|14563.96|14659.97|14539.97|10
1621840830000|2021-05-24 07:20:30|14681.44|14561.44|14696.75|14576.75|14696.75|14576.75|14681.44|14561.44|10
1621840840000|2021-05-24 07:20:40|14694.88|14574.88|14716.55|14596.55|14716.55|14596.55|14694.88|14574.88|10
1621840850000|2021-05-24 07:20:50|14716.99|14596.99|14716.92|14596.92|14721.23|14601.23|14716.92|14596.92|10
1621840860000|2021-05-24 07:21:00|14716.66|14596.66|14712.92|14592.92|14716.66|14596.66|14710.9|14590.9|10
1621840870000|2021-05-24 07:21:10|14713.18|14593.18|14714.91|14594.91|14715.29|14595.29|14712.72|14592.72|10
1621840880000|2021-05-24 07:21:20|14714.61|14594.61|14721.94|14601.94|14721.94|14601.94|14714.61|14594.61|10
1621840890000|2021-05-24 07:21:30|14722.94|14602.94|14736.09|14616.09|14736.09|14616.09|14722.94|14602.94|10
1621840900000|2021-05-24 07:21:40|14734.46|14614.46|14747.07|14627.07|14747.07|14627.07|14734.46|14614.46|10
1621840910000|2021-05-24 07:21:50|14748.52|14628.52|14753.1|14633.1|14755.17|14635.17|14748.52|14628.52|10
1621840920000|2021-05-24 07:22:00|14752.56|14632.56|14758.92|14638.92|14758.92|14638.92|14752.56|14632.56|10
1621840930000|2021-05-24 07:22:10|14758.44|14638.44|14752.63|14632.63|14758.44|14638.44|14750.95|14630.95|10
1621840940000|2021-05-24 07:22:20|14753.05|14633.05|14757.14|14637.14|14757.14|14637.14|14752.57|14632.57|10
1621840950000|2021-05-24 07:22:30|14757.33|14637.33|14753.49|14633.49|14757.45|14637.45|14753.49|14633.49|10
1621840960000|2021-05-24 07:22:40|14753.12|14633.12|14752.36|14632.36|14753.12|14633.12|14749.98|14629.98|10
1621840970000|2021-05-24 07:22:50|14751.87|14631.87|14752.31|14632.31|14753.81|14633.81|14751.87|14631.87|9
1621840980000|2021-05-24 07:23:00|14753.52|14633.52|14752.9|14632.9|14755.4|14635.4|14750.65|14630.65|10
1621840990000|2021-05-24 07:23:10|14751.32|14631.32|14748.89|14628.89|14751.32|14631.32|14747.54|14627.54|10
1621841000000|2021-05-24 07:23:20|14749.85|14629.85|14757.94|14637.94|14758.07|14638.07|14749.85|14629.85|10
1621841010000|2021-05-24 07:23:30|14758.6|14638.6|14776.85|14656.85|14776.88|14656.88|14758.6|14638.6|10
1621841020000|2021-05-24 07:23:40|14777.37|14657.37|14792.61|14672.61|14792.61|14672.61|14777.37|14657.37|10
1621841030000|2021-05-24 07:23:50|14794.17|14674.17|14810.27|14690.27|14810.27|14690.27|14794.17|14674.17|10
1621841040000|2021-05-24 07:24:00|14810.32|14690.32|14812.91|14692.91|14814.65|14694.65|14810.32|14690.32|10
1621841050000|2021-05-24 07:24:10|14813.52|14693.52|14813.16|14693.16|14816.04|14696.04|14813.16|14693.16|10
1621841060000|2021-05-24 07:24:20|14812.35|14692.35|14812.85|14692.85|14813.43|14693.43|14809.9|14689.9|10
1621841070000|2021-05-24 07:24:30|14812.81|14692.81|14804|14684|14812.81|14692.81|14804|14684|10
1621841080000|2021-05-24 07:24:40|14802.44|14682.44|14794.25|14674.25|14802.44|14682.44|14793.51|14673.51|10
1621841090000|2021-05-24 07:24:50|14794.24|14674.24|14792.35|14672.35|14794.65|14674.65|14792.35|14672.35|10
1621841100000|2021-05-24 07:25:00|14792.58|14672.58|14783.67|14663.67|14792.58|14672.58|14783.67|14663.67|10
1621841110000|2021-05-24 07:25:10|14783.48|14663.48|14777.3|14657.3|14783.48|14663.48|14777.3|14657.3|10
1621841120000|2021-05-24 07:25:20|14776.4|14656.4|14765.92|14645.92|14776.4|14656.4|14765.92|14645.92|10
1621841130000|2021-05-24 07:25:30|14766.21|14646.21|14759.73|14639.73|14766.21|14646.21|14759.48|14639.48|10
1621841140000|2021-05-24 07:25:40|14759.37|14639.37|14761.95|14641.95|14761.95|14641.95|14758.79|14638.79|10
1621841150000|2021-05-24 07:25:50|14761.89|14641.89|14762.78|14642.78|14766.47|14646.47|14761.89|14641.89|10
1621841160000|2021-05-24 07:26:00|14762.4|14642.4|14757.63|14637.63|14762.4|14642.4|14757.63|14637.63|10
1621841170000|2021-05-24 07:26:10|14757.76|14637.76|14755.3|14635.3|14757.76|14637.76|14754.96|14634.96|10
1621841180000|2021-05-24 07:26:20|14755.1|14635.1|14763.97|14643.97|14763.97|14643.97|14752.61|14632.61|10
1621841190000|2021-05-24 07:26:30|14763.04|14643.04|14778.69|14658.69|14778.69|14658.69|14763.04|14643.04|10
1621841200000|2021-05-24 07:26:40|14778.09|14658.09|14779.94|14659.94|14779.98|14659.98|14776.96|14656.96|10
1621841210000|2021-05-24 07:26:50|14779.66|14659.66|14785.17|14665.17|14785.53|14665.53|14779.66|14659.66|10
1621841220000|2021-05-24 07:27:00|14786.07|14666.07|14788.19|14668.19|14788.77|14668.77|14786.07|14666.07|10
1621841230000|2021-05-24 07:27:10|14787.65|14667.65|14788.04|14668.04|14788.85|14668.85|14786.19|14666.19|10
1621841240000|2021-05-24 07:27:20|14788.37|14668.37|14784.52|14664.52|14788.39|14668.39|14784.52|14664.52|10
1621841250000|2021-05-24 07:27:30|14784.3|14664.3|14772.85|14652.85|14784.3|14664.3|14772.85|14652.85|10
1621841260000|2021-05-24 07:27:40|14772.11|14652.11|14771.03|14651.03|14772.11|14652.11|14769.55|14649.55|10
1621841270000|2021-05-24 07:27:50|14770.28|14650.28|14764.03|14644.03|14770.28|14650.28|14764.03|14644.03|10
1621841280000|2021-05-24 07:28:00|14763.27|14643.27|14763.06|14643.06|14763.8|14643.8|14763.06|14643.06|10
1621841290000|2021-05-24 07:28:10|14761.96|14641.96|14764.35|14644.35|14764.65|14644.65|14758.89|14638.89|10
1621841300000|2021-05-24 07:28:20|14764.41|14644.41|14765.32|14645.32|14765.32|14645.32|14762.28|14642.28|10
1621841310000|2021-05-24 07:28:30|14766.01|14646.01|14759.45|14639.45|14766.41|14646.41|14759.45|14639.45|10
1621841320000|2021-05-24 07:28:40|14758.72|14638.72|14755.75|14635.75|14758.72|14638.72|14755.04|14635.04|10
1621841330000|2021-05-24 07:28:50|14756.14|14636.14|14756.1|14636.1|14756.47|14636.47|14753.94|14633.94|10
1621841340000|2021-05-24 07:29:00|14756.09|14636.09|14752.47|14632.47|14756.09|14636.09|14752.47|14632.47|10
1621841350000|2021-05-24 07:29:10|14751.99|14631.99|14746|14626|14752.09|14632.09|14746|14626|10
1621841360000|2021-05-24 07:29:20|14748.91|14628.91|14744.51|14624.51|14749.36|14629.36|14744.51|14624.51|10
1621841370000|2021-05-24 07:29:30|14743.83|14623.83|14736.42|14616.42|14743.83|14623.83|14736.27|14616.27|10
1621841380000|2021-05-24 07:29:40|14737.49|14617.49|14729.36|14609.36|14737.65|14617.65|14729.36|14609.36|10
1621841390000|2021-05-24 07:29:50|14729.45|14609.45|14708.21|14588.21|14729.45|14609.45|14708.21|14588.21|10
1621841400000|2021-05-24 07:30:00|14707.63|14587.63|14706.67|14586.67|14707.63|14587.63|14703.23|14583.23|10
1621841410000|2021-05-24 07:30:10|14705.18|14585.18|14730.3|14610.3|14730.3|14610.3|14705.18|14585.18|10
1621841420000|2021-05-24 07:30:20|14731.67|14611.67|14741.67|14621.67|14741.67|14621.67|14730.95|14610.95|10
1621841430000|2021-05-24 07:30:30|14742.13|14622.13|14747.16|14627.16|14748.47|14628.47|14742.13|14622.13|10
1621841440000|2021-05-24 07:30:40|14746.85|14626.85|14742.92|14622.92|14746.85|14626.85|14740.27|14620.27|10
1621841450000|2021-05-24 07:30:50|14742.94|14622.94|14741.77|14621.77|14745.09|14625.09|14741.5|14621.5|10
1621841460000|2021-05-24 07:31:00|14742.69|14622.69|14749.37|14629.37|14749.37|14629.37|14742.69|14622.69|10
1621841470000|2021-05-24 07:31:10|14749.41|14629.41|14761.64|14641.64|14761.64|14641.64|14749.41|14629.41|10
1621841480000|2021-05-24 07:31:20|14764.07|14644.07|14774.3|14654.3|14774.3|14654.3|14764.07|14644.07|10
1621841490000|2021-05-24 07:31:30|14774.75|14654.75|14786.66|14666.66|14786.66|14666.66|14774.75|14654.75|10
1621841500000|2021-05-24 07:31:40|14784.26|14664.26|14778.12|14658.12|14784.65|14664.65|14778.04|14658.04|10
1621841510000|2021-05-24 07:31:50|14778.41|14658.41|14779.03|14659.03|14781.28|14661.28|14777.24|14657.24|10
1621841520000|2021-05-24 07:32:00|14779.29|14659.29|14773.22|14653.22|14779.77|14659.77|14773.22|14653.22|10
1621841530000|2021-05-24 07:32:10|14773.39|14653.39|14770.85|14650.85|14774.59|14654.59|14770.48|14650.48|10
1621841540000|2021-05-24 07:32:20|14771.22|14651.22|14770.83|14650.83|14771.3|14651.3|14769.82|14649.82|9
1621841550000|2021-05-24 07:32:30|14771.28|14651.28|14774.31|14654.31|14774.31|14654.31|14771.05|14651.05|10
1621841560000|2021-05-24 07:32:40|14774.68|14654.68|14779.59|14659.59|14779.59|14659.59|14774.68|14654.68|10
1621841570000|2021-05-24 07:32:50|14780.42|14660.42|14783.37|14663.37|14784.66|14664.66|14780.42|14660.42|10
1621841580000|2021-05-24 07:33:00|14783.24|14663.24|14783.58|14663.58|14785.33|14665.33|14783.24|14663.24|10
1621841590000|2021-05-24 07:33:10|14783.63|14663.63|14789.83|14669.83|14789.83|14669.83|14783.63|14663.63|10
1621841600000|2021-05-24 07:33:20|14790.25|14670.25|14786.17|14666.17|14790.45|14670.45|14786.17|14666.17|10
1621841610000|2021-05-24 07:33:30|14785.44|14665.44|14788.02|14668.02|14788.02|14668.02|14785.21|14665.21|10
1621841620000|2021-05-24 07:33:40|14788.33|14668.33|14784.25|14664.25|14788.84|14668.84|14784.25|14664.25|10
1621841630000|2021-05-24 07:33:50|14783.91|14663.91|14785.76|14665.76|14785.76|14665.76|14782.87|14662.87|10
1621841640000|2021-05-24 07:34:00|14786.94|14666.94|14788.52|14668.52|14789.47|14669.47|14786.94|14666.94|10
1621841650000|2021-05-24 07:34:10|14789.1|14669.1|14790.8|14670.8|14790.8|14670.8|14788.9|14668.9|10
1621841660000|2021-05-24 07:34:20|14791.73|14671.73|14793.22|14673.22|14793.22|14673.22|14790.39|14670.39|10
1621841670000|2021-05-24 07:34:30|14792.87|14672.87|14798.04|14678.04|14798.04|14678.04|14791.48|14671.48|10
1621841680000|2021-05-24 07:34:40|14799.3|14679.3|14825.66|14705.66|14825.66|14705.66|14799.3|14679.3|10
1621841690000|2021-05-24 07:34:50|14826.97|14706.97|14838.24|14718.24|14838.24|14718.24|14826.97|14706.97|10
1621841700000|2021-05-24 07:35:00|14839.43|14719.43|14843.97|14723.97|14843.97|14723.97|14839.43|14719.43|10
1621841710000|2021-05-24 07:35:10|14842.87|14722.87|14843.37|14723.37|14844.57|14724.57|14840.94|14720.94|10
1621841720000|2021-05-24 07:35:20|14843.78|14723.78|14841.32|14721.32|14845.78|14725.78|14841.32|14721.32|10
1621841730000|2021-05-24 07:35:30|14838.77|14718.77|14841.48|14721.48|14846.29|14726.29|14838.77|14718.77|10
1621841740000|2021-05-24 07:35:40|14841|14721|14833.57|14713.57|14841|14721|14833.57|14713.57|10
1621841750000|2021-05-24 07:35:50|14834.98|14714.98|14831.19|14711.19|14835.38|14715.38|14831.19|14711.19|10
1621841760000|2021-05-24 07:36:00|14832.18|14712.18|14836.01|14716.01|14836.01|14716.01|14832.11|14712.11|10
1621841770000|2021-05-24 07:36:10|14835.56|14715.56|14846.29|14726.29|14847.78|14727.78|14835.56|14715.56|10
1621841780000|2021-05-24 07:36:20|14847.55|14727.55|14860.58|14740.58|14860.58|14740.58|14847.55|14727.55|10
1621841790000|2021-05-24 07:36:30|14860.84|14740.84|14889|14769|14889|14769|14860.84|14740.84|10
1621841800000|2021-05-24 07:36:40|14889.88|14769.88|14907.92|14787.92|14910.28|14790.28|14889.88|14769.88|10
1621841810000|2021-05-24 07:36:50|14907.55|14787.55|14907.38|14787.38|14907.55|14787.55|14901.26|14781.26|10
1621841820000|2021-05-24 07:37:00|14907.33|14787.33|14936.65|14816.65|14936.65|14816.65|14907.33|14787.33|10
1621841830000|2021-05-24 07:37:10|14942.8|14822.8|14962.77|14842.77|14962.77|14842.77|14942.8|14822.8|10
1621841840000|2021-05-24 07:37:20|14967.95|14847.95|14973.6|14853.6|14979.37|14859.37|14966.84|14846.84|10
1621841850000|2021-05-24 07:37:30|14972.77|14852.77|14963.85|14843.85|14972.77|14852.77|14963.85|14843.85|10
1621841860000|2021-05-24 07:37:40|14964.85|14844.85|14959.53|14839.53|14964.85|14844.85|14959.21|14839.21|10
1621841870000|2021-05-24 07:37:50|14958.83|14838.83|14964.86|14844.86|14964.86|14844.86|14958.27|14838.27|10
1621841880000|2021-05-24 07:38:00|14966.36|14846.36|14971.35|14851.35|14972.02|14852.02|14966.36|14846.36|10
1621841890000|2021-05-24 07:38:10|14972.06|14852.06|14982.57|14862.57|14982.57|14862.57|14972.06|14852.06|10
1621841900000|2021-05-24 07:38:20|14983.37|14863.37|14990.84|14870.84|14990.88|14870.88|14983.37|14863.37|10
1621841910000|2021-05-24 07:38:30|14992.74|14872.74|15001.93|14881.93|15002|14882|14992.59|14872.59|10
1621841920000|2021-05-24 07:38:40|15004.22|14884.22|14995.88|14875.88|15004.22|14884.22|14995.88|14875.88|10
1621841930000|2021-05-24 07:38:50|14992.83|14872.83|15005.7|14885.7|15005.7|14885.7|14992.83|14872.83|10
1621841940000|2021-05-24 07:39:00|15007.01|14887.01|14999.89|14879.89|15007.02|14887.02|14999.89|14879.89|10
1621841950000|2021-05-24 07:39:10|14997.36|14877.36|14983.03|14863.03|14997.36|14877.36|14983.03|14863.03|10
1621841960000|2021-05-24 07:39:20|14979.14|14859.14|14959.57|14839.57|14979.14|14859.14|14959.57|14839.57|10
1621841970000|2021-05-24 07:39:30|14958.98|14838.98|14941.26|14821.26|14958.98|14838.98|14941.26|14821.26|10
1621841980000|2021-05-24 07:39:40|14945.15|14825.15|14944.99|14824.99|14945.15|14825.15|14942.6|14822.6|10
1621841990000|2021-05-24 07:39:50|14949.06|14829.06|14946.1|14826.1|14954.67|14834.67|14946.1|14826.1|10
1621842000000|2021-05-24 07:40:00|14944.82|14824.82|14948.45|14828.45|14948.69|14828.69|14944.09|14824.09|10
1621842010000|2021-05-24 07:40:10|14949.3|14829.3|14948.66|14828.66|14949.58|14829.58|14948.66|14828.66|10
1621842020000|2021-05-24 07:40:20|14948.23|14828.23|14947.23|14827.23|14950.02|14830.02|14944.8|14824.8|10
1621842030000|2021-05-24 07:40:30|14948.37|14828.37|14958.82|14838.82|14960.26|14840.26|14948.37|14828.37|10
1621842040000|2021-05-24 07:40:40|14958.39|14838.39|14955.27|14835.27|14958.39|14838.39|14954.13|14834.13|10
1621842050000|2021-05-24 07:40:50|14954.67|14834.67|14957.72|14837.72|14959.47|14839.47|14954.67|14834.67|10
1621842060000|2021-05-24 07:41:00|14958.49|14838.49|14973.82|14853.82|14974.38|14854.38|14958.49|14838.49|10
1621842070000|2021-05-24 07:41:10|14976.85|14856.85|15007.18|14887.18|15007.18|14887.18|14976.85|14856.85|10
1621842080000|2021-05-24 07:41:20|15007.14|14887.14|15019.82|14899.82|15020.31|14900.31|15007.14|14887.14|10
1621842090000|2021-05-24 07:41:30|15021.6|14901.6|15038.58|14918.58|15038.58|14918.58|15021.6|14901.6|10
1621842100000|2021-05-24 07:41:40|15037.59|14917.59|15031.22|14911.22|15038.4|14918.4|15031.22|14911.22|10
1621842110000|2021-05-24 07:41:50|15029.76|14909.76|15026.49|14906.49|15030.17|14910.17|15022.32|14902.32|10
1621842120000|2021-05-24 07:42:00|15023.13|14903.13|15022.06|14902.06|15023.88|14903.88|15020.69|14900.69|10
1621842130000|2021-05-24 07:42:10|15021.68|14901.68|15012.66|14892.66|15021.68|14901.68|15012.66|14892.66|10
1621842140000|2021-05-24 07:42:20|15013.02|14893.02|15020.86|14900.86|15020.86|14900.86|15011.15|14891.15|10
1621842150000|2021-05-24 07:42:30|15021.58|14901.58|15029.67|14909.67|15029.67|14909.67|15021.58|14901.58|10
1621842160000|2021-05-24 07:42:40|15029.79|14909.79|15030.21|14910.21|15030.82|14910.82|15029.22|14909.22|9
1621842170000|2021-05-24 07:42:50|15030.87|14910.87|15026.91|14906.91|15032.14|14912.14|15026.91|14906.91|10
1621842180000|2021-05-24 07:43:00|15027.09|14907.09|15008.91|14888.91|15027.09|14907.09|15008.91|14888.91|10
1621842190000|2021-05-24 07:43:10|15008.15|14888.15|15001.6|14881.6|15008.52|14888.52|15000.23|14880.23|10
1621842200000|2021-05-24 07:43:20|15000.57|14880.57|14989.98|14869.98|15000.57|14880.57|14989.98|14869.98|10
1621842210000|2021-05-24 07:43:30|14990.19|14870.19|14990.07|14870.07|14990.81|14870.81|14988.2|14868.2|10
1621842220000|2021-05-24 07:43:40|14990.76|14870.76|14987.34|14867.34|14990.76|14870.76|14985.22|14865.22|10
1621842230000|2021-05-24 07:43:50|14987.07|14867.07|14987.9|14867.9|14987.9|14867.9|14985.42|14865.42|10
1621842240000|2021-05-24 07:44:00|14988.4|14868.4|14988.98|14868.98|14988.98|14868.98|14986.67|14866.67|10
1621842250000|2021-05-24 07:44:10|14988.4|14868.4|14984.9|14864.9|14990.36|14870.36|14984.9|14864.9|10
1621842260000|2021-05-24 07:44:20|14984.52|14864.52|14983.45|14863.45|14984.52|14864.52|14980.68|14860.68|10
1621842270000|2021-05-24 07:44:30|14983.73|14863.73|14969.74|14849.74|14984.1|14864.1|14969.74|14849.74|10
1621842280000|2021-05-24 07:44:40|14970.5|14850.5|14964.25|14844.25|14970.5|14850.5|14962.7|14842.7|10
1621842290000|2021-05-24 07:44:50|14964.59|14844.59|14968.9|14848.9|14968.9|14848.9|14964.07|14844.07|10
1621842300000|2021-05-24 07:45:00|14969.6|14849.6|14984.55|14864.55|14985.77|14865.77|14969.6|14849.6|10
1621842310000|2021-05-24 07:45:10|14988.6|14868.6|15007.47|14887.47|15008.22|14888.22|14988.6|14868.6|10
1621842320000|2021-05-24 07:45:20|15009.01|14889.01|15020.2|14900.2|15021.84|14901.84|15009.01|14889.01|10
1621842330000|2021-05-24 07:45:30|15025.27|14905.27|15020.88|14900.88|15025.98|14905.98|15020.88|14900.88|10
1621842340000|2021-05-24 07:45:40|15019.57|14899.57|15017.87|14897.87|15022.8|14902.8|15017.87|14897.87|10
1621842350000|2021-05-24 07:45:50|15018.01|14898.01|15000.95|14880.95|15018.09|14898.09|15000.95|14880.95|10
1621842360000|2021-05-24 07:46:00|15000.78|14880.78|14975.97|14855.97|15000.78|14880.78|14975.97|14855.97|10
1621842370000|2021-05-24 07:46:10|14972.48|14852.48|14955.91|14835.91|14972.48|14852.48|14955.91|14835.91|10
1621842380000|2021-05-24 07:46:20|14954.97|14834.97|14945.02|14825.02|14954.97|14834.97|14945.02|14825.02|10
1621842390000|2021-05-24 07:46:30|14943.23|14823.23|14938.56|14818.56|14943.96|14823.96|14938.56|14818.56|10
1621842400000|2021-05-24 07:46:40|14938.9|14818.9|14928.8|14808.8|14938.9|14818.9|14928.8|14808.8|10
1621842410000|2021-05-24 07:46:50|14927.91|14807.91|14923.87|14803.87|14929.05|14809.05|14923.87|14803.87|10
1621842420000|2021-05-24 07:47:00|14919.98|14799.98|14917.75|14797.75|14919.98|14799.98|14911.74|14791.74|10
1621842430000|2021-05-24 07:47:10|14920.19|14800.19|14927.19|14807.19|14927.19|14807.19|14920.19|14800.19|10
1621842440000|2021-05-24 07:47:20|14927.53|14807.53|14925.25|14805.25|14927.57|14807.57|14924.7|14804.7|10
1621842450000|2021-05-24 07:47:30|14925.51|14805.51|14915.9|14795.9|14927.49|14807.49|14915.82|14795.82|10
1621842460000|2021-05-24 07:47:40|14912.64|14792.64|14910.3|14790.3|14913.9|14793.9|14908.94|14788.94|10
1621842470000|2021-05-24 07:47:50|14908.61|14788.61|14902.85|14782.85|14908.61|14788.61|14902.85|14782.85|10
1621842480000|2021-05-24 07:48:00|14901.83|14781.83|14906.67|14786.67|14906.67|14786.67|14900.33|14780.33|10
1621842490000|2021-05-24 07:48:10|14906.65|14786.65|14908.98|14788.98|14908.98|14788.98|14905.62|14785.62|10
1621842500000|2021-05-24 07:48:20|14909.75|14789.75|14914.58|14794.58|14914.58|14794.58|14907.91|14787.91|10
1621842510000|2021-05-24 07:48:30|14914.88|14794.88|14914.81|14794.81|14916.15|14796.15|14914.19|14794.19|10
1621842520000|2021-05-24 07:48:40|14915.72|14795.72|14921.58|14801.58|14922.36|14802.36|14915.72|14795.72|10
1621842530000|2021-05-24 07:48:50|14922.5|14802.5|14920.05|14800.05|14922.71|14802.71|14920.05|14800.05|10
1621842540000|2021-05-24 07:49:00|14919.46|14799.46|14912.95|14792.95|14919.46|14799.46|14912.91|14792.91|10
1621842550000|2021-05-24 07:49:10|14912.58|14792.58|14910.52|14790.52|14912.58|14792.58|14909.51|14789.51|10
1621842560000|2021-05-24 07:49:20|14911.88|14791.88|14926.46|14806.46|14926.46|14806.46|14911.88|14791.88|10
1621842570000|2021-05-24 07:49:30|14930.23|14810.23|14937.97|14817.97|14938.24|14818.24|14930.23|14810.23|10
1621842580000|2021-05-24 07:49:40|14938.94|14818.94|14931.93|14811.93|14938.94|14818.94|14931.93|14811.93|10
1621842590000|2021-05-24 07:49:50|14927.62|14807.62|14917.79|14797.79|14927.88|14807.88|14917.74|14797.74|10
1621842600000|2021-05-24 07:50:00|14918.66|14798.66|14919.8|14799.8|14922.31|14802.31|14918.66|14798.66|10
1621842610000|2021-05-24 07:50:10|14917.04|14797.04|14907.99|14787.99|14917.04|14797.04|14907.99|14787.99|10
1621842620000|2021-05-24 07:50:20|14907.6|14787.6|14912.08|14792.08|14912.8|14792.8|14907.6|14787.6|10
1621842630000|2021-05-24 07:50:30|14920.7|14800.7|14937.46|14817.46|14937.46|14817.46|14920.7|14800.7|10
1621842640000|2021-05-24 07:50:40|14938.34|14818.34|14953.07|14833.07|14953.07|14833.07|14938.34|14818.34|10
1621842650000|2021-05-24 07:50:50|14953.75|14833.75|14958.77|14838.77|14958.77|14838.77|14953.75|14833.75|10
1621842660000|2021-05-24 07:51:00|14959.24|14839.24|14965.86|14845.86|14965.86|14845.86|14958.77|14838.77|10
1621842670000|2021-05-24 07:51:10|14968.53|14848.53|15001.55|14881.55|15001.55|14881.55|14968.53|14848.53|10
1621842680000|2021-05-24 07:51:20|15001.34|14881.34|15007.36|14887.36|15009.16|14889.16|15001.34|14881.34|10
1621842690000|2021-05-24 07:51:30|15006.07|14886.07|15006.19|14886.19|15006.19|14886.19|15001.71|14881.71|10
1621842700000|2021-05-24 07:51:40|15004.08|14884.08|15010.97|14890.97|15010.97|14890.97|15004.08|14884.08|10
1621842710000|2021-05-24 07:51:50|15010.26|14890.26|15018.15|14898.15|15018.15|14898.15|15008.2|14888.2|10
1621842720000|2021-05-24 07:52:00|15019.12|14899.12|15043.35|14923.35|15046.32|14926.32|15019.12|14899.12|10
1621842730000|2021-05-24 07:52:10|15047.03|14927.03|15061.71|14941.71|15061.71|14941.71|15046|14926|10
1621842740000|2021-05-24 07:52:20|15063.67|14943.67|15073.27|14953.27|15074.49|14954.49|15063.11|14943.11|10
1621842750000|2021-05-24 07:52:30|15075.03|14955.03|15069.52|14949.52|15075.05|14955.05|15067.17|14947.17|10
1621842760000|2021-05-24 07:52:40|15066.97|14946.97|15063.31|14943.31|15067.67|14947.67|15063.31|14943.31|10
1621842770000|2021-05-24 07:52:50|15063.22|14943.22|15035.95|14915.95|15063.33|14943.33|15035.95|14915.95|10
1621842780000|2021-05-24 07:53:00|15036.51|14916.51|15027.68|14907.68|15036.51|14916.51|15027.68|14907.68|10
1621842790000|2021-05-24 07:53:10|15026.21|14906.21|15023.15|14903.15|15026.21|14906.21|15018.83|14898.83|10
1621842800000|2021-05-24 07:53:20|15023.36|14903.36|15023.57|14903.57|15024.58|14904.58|15019.56|14899.56|10
1621842810000|2021-05-24 07:53:30|15024.4|14904.4|15042.1|14922.1|15042.1|14922.1|15024.4|14904.4|10
1621842820000|2021-05-24 07:53:40|15045.34|14925.34|15045.41|14925.41|15047.53|14927.53|15044.32|14924.32|10
1621842830000|2021-05-24 07:53:50|15044.86|14924.86|15052.62|14932.62|15052.62|14932.62|15044.86|14924.86|10
1621842840000|2021-05-24 07:54:00|15051.62|14931.62|15051.65|14931.65|15055.55|14935.55|15051.08|14931.08|10
1621842850000|2021-05-24 07:54:10|15052.58|14932.58|15076.74|14956.74|15076.74|14956.74|15052.58|14932.58|10
1621842860000|2021-05-24 07:54:20|15077.38|14957.38|15078.33|14958.33|15081.4|14961.4|15075.21|14955.21|10
1621842870000|2021-05-24 07:54:30|15078.07|14958.07|15070.59|14950.59|15079.76|14959.76|15070.59|14950.59|10
1621842880000|2021-05-24 07:54:40|15069.98|14949.98|15073.87|14953.87|15073.87|14953.87|15068.12|14948.12|10
1621842890000|2021-05-24 07:54:50|15075.84|14955.84|15084.49|14964.49|15085.46|14965.46|15075.84|14955.84|10
1621842900000|2021-05-24 07:55:00|15084.86|14964.86|15077.08|14957.08|15085.32|14965.32|15077.08|14957.08|10
1621842910000|2021-05-24 07:55:10|15075.37|14955.37|15057.04|14937.04|15075.37|14955.37|15057.04|14937.04|10
1621842920000|2021-05-24 07:55:20|15054.38|14934.38|15040.06|14920.06|15054.38|14934.38|15040.06|14920.06|10
1621842930000|2021-05-24 07:55:30|15037.71|14917.71|15046.85|14926.85|15046.85|14926.85|15036.68|14916.68|10
1621842940000|2021-05-24 07:55:40|15047.79|14927.79|15048.92|14928.92|15051.67|14931.67|15045.33|14925.33|10
1621842950000|2021-05-24 07:55:50|15050.36|14930.36|15055.88|14935.88|15056.8|14936.8|15049.43|14929.43|10
1621842960000|2021-05-24 07:56:00|15056.9|14936.9|15038.7|14918.7|15056.9|14936.9|15038.7|14918.7|10
1621842970000|2021-05-24 07:56:10|15036.97|14916.97|15033.24|14913.24|15036.97|14916.97|15033.24|14913.24|10
1621842980000|2021-05-24 07:56:20|15030.33|14910.33|15033.85|14913.85|15033.94|14913.94|15028.73|14908.73|10
1621842990000|2021-05-24 07:56:30|15034.33|14914.33|15023.94|14903.94|15035.03|14915.03|15023.94|14903.94|10
1621843000000|2021-05-24 07:56:40|15022.86|14902.86|15024.37|14904.37|15025.97|14905.97|15022.86|14902.86|10
1621843010000|2021-05-24 07:56:50|15025.68|14905.68|15030.91|14910.91|15030.91|14910.91|15025.68|14905.68|10
1621843020000|2021-05-24 07:57:00|15030.56|14910.56|15027.71|14907.71|15031.78|14911.78|15027.71|14907.71|10
1621843030000|2021-05-24 07:57:10|15026.75|14906.75|15013|14893|15027.13|14907.13|15013|14893|10
1621843040000|2021-05-24 07:57:20|15010.98|14890.98|15004.83|14884.83|15010.98|14890.98|15004.83|14884.83|10
1621843050000|2021-05-24 07:57:30|15002.99|14882.99|14998.22|14878.22|15002.99|14882.99|14997.24|14877.24|10
1621843060000|2021-05-24 07:57:40|14998.4|14878.4|14996.19|14876.19|14998.4|14878.4|14993.9|14873.9|10
1621843070000|2021-05-24 07:57:50|14995.99|14875.99|14998.93|14878.93|14998.93|14878.93|14994.33|14874.33|10
1621843080000|2021-05-24 07:58:00|14998.05|14878.05|14995.42|14875.42|14998.44|14878.44|14995.42|14875.42|10
1621843090000|2021-05-24 07:58:10|14992.52|14872.52|14992.42|14872.42|14994.69|14874.69|14992.22|14872.22|10
1621843100000|2021-05-24 07:58:20|14991.77|14871.77|15001.25|14881.25|15001.8|14881.8|14991.46|14871.46|9
1621843110000|2021-05-24 07:58:30|15003.39|14883.39|15003.13|14883.13|15003.39|14883.39|14999.44|14879.44|10
1621843120000|2021-05-24 07:58:40|15003.74|14883.74|15021.82|14901.82|15021.82|14901.82|15003.74|14883.74|10
1621843130000|2021-05-24 07:58:50|15025.41|14905.41|15039.23|14919.23|15039.42|14919.42|15025.41|14905.41|10
1621843140000|2021-05-24 07:59:00|15039.1|14919.1|15059.3|14939.3|15059.3|14939.3|15039.1|14919.1|10
1621843150000|2021-05-24 07:59:10|15058.64|14938.64|15070.77|14950.77|15071.63|14951.63|15058.64|14938.64|10
1621843160000|2021-05-24 07:59:20|15070.98|14950.98|15077.65|14957.65|15077.65|14957.65|15070.5|14950.5|10
1621843170000|2021-05-24 07:59:30|15076.53|14956.53|15075.75|14955.75|15076.53|14956.53|15073.17|14953.17|10
1621843180000|2021-05-24 07:59:40|15075.82|14955.82|15086.7|14966.7|15086.7|14966.7|15075.82|14955.82|10
1621843190000|2021-05-24 07:59:50|15087.14|14967.14|15083.99|14963.99|15088.03|14968.03|15083.99|14963.99|10
1621843200000|2021-05-24 08:00:00|15083.85|14963.85|15068.83|14948.83|15084.9|14964.9|15068.78|14948.78|10
1621843210000|2021-05-24 08:00:10|15068.04|14948.04|15064.46|14944.46|15068.04|14948.04|15062.04|14942.04|10
1621843220000|2021-05-24 08:00:20|15059.84|14939.84|15056.84|14936.84|15060.23|14940.23|15056.84|14936.84|10
1621843230000|2021-05-24 08:00:30|15057.56|14937.56|15042.46|14922.46|15057.56|14937.56|15042.46|14922.46|10
1621843240000|2021-05-24 08:00:40|15039.91|14919.91|15032.65|14912.65|15039.91|14919.91|15032.65|14912.65|10
1621843250000|2021-05-24 08:00:50|15031.9|14911.9|15009.72|14889.72|15031.9|14911.9|15009.72|14889.72|10
1621843260000|2021-05-24 08:01:00|15010.15|14890.15|15003.36|14883.36|15010.15|14890.15|15003.36|14883.36|10
1621843270000|2021-05-24 08:01:10|15002.76|14882.76|14994.83|14874.83|15002.88|14882.88|14994.83|14874.83|10
1621843280000|2021-05-24 08:01:20|14991.55|14871.55|14974.98|14854.98|14991.55|14871.55|14974.98|14854.98|10
1621843290000|2021-05-24 08:01:30|14975.19|14855.19|14967.51|14847.51|14975.2|14855.2|14967.51|14847.51|10
1621843300000|2021-05-24 08:01:40|14966.53|14846.53|14952.46|14832.46|14966.53|14846.53|14949.66|14829.66|10
1621843310000|2021-05-24 08:01:50|14952.43|14832.43|14934.05|14814.05|14952.43|14832.43|14934.05|14814.05|10
1621843320000|2021-05-24 08:02:00|14932.2|14812.2|14921.68|14801.68|14932.2|14812.2|14917.14|14797.14|10
1621843330000|2021-05-24 08:02:10|14921.95|14801.95|14922.03|14802.03|14927.04|14807.04|14921.95|14801.95|10
1621843340000|2021-05-24 08:02:20|14922.26|14802.26|14910.09|14790.09|14922.26|14802.26|14910.09|14790.09|10
1621843350000|2021-05-24 08:02:30|14910.31|14790.31|14908.9|14788.9|14910.7|14790.7|14905.4|14785.4|10
1621843360000|2021-05-24 08:02:40|14910.57|14790.57|14912.16|14792.16|14912.98|14792.98|14909.28|14789.28|10
1621843370000|2021-05-24 08:02:50|14911.73|14791.73|14904.21|14784.21|14911.73|14791.73|14903.52|14783.52|10
1621843380000|2021-05-24 08:03:00|14904.87|14784.87|14905.32|14785.32|14907.73|14787.73|14904.87|14784.87|10
1621843390000|2021-05-24 08:03:10|14905.47|14785.47|14898.75|14778.75|14905.47|14785.47|14897.07|14777.07|10
1621843400000|2021-05-24 08:03:20|14898.83|14778.83|14894.16|14774.16|14899.64|14779.64|14893.89|14773.89|10
1621843410000|2021-05-24 08:03:30|14893.83|14773.83|14880.78|14760.78|14893.83|14773.83|14880.78|14760.78|10
1621843420000|2021-05-24 08:03:40|14880.23|14760.23|14882.75|14762.75|14882.75|14762.75|14879.26|14759.26|10
1621843430000|2021-05-24 08:03:50|14881.72|14761.72|14881.25|14761.25|14882.6|14762.6|14880.81|14760.81|10
1621843440000|2021-05-24 08:04:00|14877.48|14757.48|14886.03|14766.03|14886.03|14766.03|14877.48|14757.48|10
1621843450000|2021-05-24 08:04:10|14887.31|14767.31|14903.05|14783.05|14903.05|14783.05|14887.31|14767.31|10
1621843460000|2021-05-24 08:04:20|14904.3|14784.3|14919.87|14799.87|14919.87|14799.87|14904.3|14784.3|10
1621843470000|2021-05-24 08:04:30|14919.72|14799.72|14911.77|14791.77|14919.72|14799.72|14911.77|14791.77|10
1621843480000|2021-05-24 08:04:40|14911.43|14791.43|14908.63|14788.63|14914.02|14794.02|14908.63|14788.63|10
1621843490000|2021-05-24 08:04:50|14907.27|14787.27|14902.11|14782.11|14907.85|14787.85|14902.11|14782.11|10
1621843500000|2021-05-24 08:05:00|14902.38|14782.38|14907.27|14787.27|14907.96|14787.96|14902.26|14782.26|10
1621843510000|2021-05-24 08:05:10|14907.05|14787.05|14905.41|14785.41|14908.6|14788.6|14905.16|14785.16|10
1621843520000|2021-05-24 08:05:20|14903.97|14783.97|14905.65|14785.65|14907.58|14787.58|14903.97|14783.97|10
1621843530000|2021-05-24 08:05:30|14904.81|14784.81|14902.43|14782.43|14904.81|14784.81|14899.26|14779.26|10
1621843540000|2021-05-24 08:05:40|14902.86|14782.86|14907.43|14787.43|14907.43|14787.43|14902.86|14782.86|10
1621843550000|2021-05-24 08:05:50|14909.48|14789.48|14923.23|14803.23|14923.23|14803.23|14909.48|14789.48|10
1621843560000|2021-05-24 08:06:00|14923.44|14803.44|14922.87|14802.87|14924.39|14804.39|14922.8|14802.8|10
1621843570000|2021-05-24 08:06:10|14922.03|14802.03|14928.83|14808.83|14928.83|14808.83|14921.22|14801.22|10
1621843580000|2021-05-24 08:06:20|14930.19|14810.19|14955.07|14835.07|14955.07|14835.07|14930.19|14810.19|10
1621843590000|2021-05-24 08:06:30|14955.57|14835.57|14951.07|14831.07|14955.57|14835.57|14951.03|14831.03|10
1621843600000|2021-05-24 08:06:40|14952.9|14832.9|14952.21|14832.21|14953.75|14833.75|14951.84|14831.84|10
1621843610000|2021-05-24 08:06:50|14952.38|14832.38|14950.53|14830.53|14952.38|14832.38|14946.65|14826.65|10
1621843620000|2021-05-24 08:07:00|14950.33|14830.33|14950.95|14830.95|14951.92|14831.92|14949.22|14829.22|10
1621843630000|2021-05-24 08:07:10|14952.79|14832.79|14961.54|14841.54|14961.54|14841.54|14952.79|14832.79|10
1621843640000|2021-05-24 08:07:20|14961.76|14841.76|14957.98|14837.98|14961.76|14841.76|14957.98|14837.98|10
1621843650000|2021-05-24 08:07:30|14958.14|14838.14|14953.85|14833.85|14961.63|14841.63|14953.85|14833.85|10
1621843660000|2021-05-24 08:07:40|14951.59|14831.59|14947.5|14827.5|14951.59|14831.59|14946.88|14826.88|10
1621843670000|2021-05-24 08:07:50|14947.25|14827.25|14942.73|14822.73|14947.25|14827.25|14942.54|14822.54|10
1621843680000|2021-05-24 08:08:00|14943.17|14823.17|14942.31|14822.31|14943.17|14823.17|14941.25|14821.25|10
1621843690000|2021-05-24 08:08:10|14942.99|14822.99|14971.84|14851.84|14971.84|14851.84|14942.99|14822.99|10
1621843700000|2021-05-24 08:08:20|14974.21|14854.21|14996.84|14876.84|14997.72|14877.72|14974.21|14854.21|10
1621843710000|2021-05-24 08:08:30|14999.13|14879.13|15005.23|14885.23|15005.23|14885.23|14999.13|14879.13|10
1621843720000|2021-05-24 08:08:40|15003.46|14883.46|15003.76|14883.76|15005.61|14885.61|14999.89|14879.89|10
1621843730000|2021-05-24 08:08:50|15000.54|14880.54|14993.5|14873.5|15000.54|14880.54|14993.22|14873.22|10
1621843740000|2021-05-24 08:09:00|14994.23|14874.23|14998.4|14878.4|14998.4|14878.4|14994.2|14874.2|10
1621843750000|2021-05-24 08:09:10|14999.03|14879.03|15008.7|14888.7|15008.7|14888.7|14999.03|14879.03|10
1621843760000|2021-05-24 08:09:20|15011.02|14891.02|15028.95|14908.95|15028.95|14908.95|15011.02|14891.02|10
1621843770000|2021-05-24 08:09:30|15031.86|14911.86|15038.33|14918.33|15039.18|14919.18|15031.67|14911.67|10
1621843780000|2021-05-24 08:09:40|15037.67|14917.67|15029.52|14909.52|15037.9|14917.9|15029.52|14909.52|10
1621843790000|2021-05-24 08:09:50|15028.84|14908.84|15035.6|14915.6|15035.81|14915.81|15027.73|14907.73|10
1621843800000|2021-05-24 08:10:00|15035.58|14915.58|15026.61|14906.61|15035.58|14915.58|15024.26|14904.26|10
1621843810000|2021-05-24 08:10:10|15027.68|14907.68|15040.07|14920.07|15040.07|14920.07|15027.2|14907.2|10
1621843820000|2021-05-24 08:10:20|15039.58|14919.58|15049.73|14929.73|15049.73|14929.73|15039.58|14919.58|10
1621843830000|2021-05-24 08:10:30|15052.5|14932.5|15050.87|14930.87|15053.7|14933.7|15050.87|14930.87|9
1621843840000|2021-05-24 08:10:40|15050.65|14930.65|15048.32|14928.32|15050.65|14930.65|15046.51|14926.51|10
1621843850000|2021-05-24 08:10:50|15048.89|14928.89|15048.25|14928.25|15048.89|14928.89|15046.88|14926.88|10
1621843860000|2021-05-24 08:11:00|15046.99|14926.99|15041.37|14921.37|15047.36|14927.36|15041.37|14921.37|10
1621843870000|2021-05-24 08:11:10|15042.34|14922.34|15043.89|14923.89|15043.89|14923.89|15041.25|14921.25|10
1621843880000|2021-05-24 08:11:20|15043.99|14923.99|15045.02|14925.02|15046|14926|15043.32|14923.32|10
1621843890000|2021-05-24 08:11:30|15043.72|14923.72|15043.98|14923.98|15044.79|14924.79|15043.3|14923.3|10
1621843900000|2021-05-24 08:11:40|15043.89|14923.89|15051.49|14931.49|15051.49|14931.49|15043.89|14923.89|10
1621843910000|2021-05-24 08:11:50|15051.85|14931.85|15051.89|14931.89|15052.3|14932.3|15050.4|14930.4|10
1621843920000|2021-05-24 08:12:00|15052.82|14932.82|15049.95|14929.95|15054.76|14934.76|15049.95|14929.95|10
1621843930000|2021-05-24 08:12:10|15050.68|14930.68|15061.16|14941.16|15061.16|14941.16|15050.68|14930.68|10
1621843940000|2021-05-24 08:12:20|15063.52|14943.52|15082.03|14962.03|15082.03|14962.03|15063.52|14943.52|10
1621843950000|2021-05-24 08:12:30|15084.05|14964.05|15108.9|14988.9|15108.9|14988.9|15084.05|14964.05|10
1621843960000|2021-05-24 08:12:40|15109.64|14989.64|15122.79|15002.79|15122.79|15002.79|15109.64|14989.64|10
1621843970000|2021-05-24 08:12:50|15124.59|15004.59|15129.22|15009.22|15129.85|15009.85|15124.1|15004.1|10
1621843980000|2021-05-24 08:13:00|15128.7|15008.7|15131.06|15011.06|15133.26|15013.26|15128.61|15008.61|10
1621843990000|2021-05-24 08:13:10|15130.3|15010.3|15128.48|15008.48|15130.52|15010.52|15128.2|15008.2|10
1621844000000|2021-05-24 08:13:20|15127.67|15007.67|15135.78|15015.78|15137.85|15017.85|15127.67|15007.67|10
1621844010000|2021-05-24 08:13:30|15139.24|15019.24|15167.73|15047.73|15167.73|15047.73|15139.24|15019.24|10
1621844020000|2021-05-24 08:13:40|15169.38|15049.38|15165.04|15045.04|15171.35|15051.35|15165.04|15045.04|9
1621844030000|2021-05-24 08:13:50|15161.93|15041.93|15145.25|15025.25|15161.93|15041.93|15145.25|15025.25|10
1621844040000|2021-05-24 08:14:00|15143.99|15023.99|15120.5|15000.5|15144.21|15024.21|15120.5|15000.5|10
1621844050000|2021-05-24 08:14:10|15119.46|14999.46|15105.13|14985.13|15121.94|15001.94|15105.13|14985.13|10
1621844060000|2021-05-24 08:14:20|15105.47|14985.47|15103.83|14983.83|15106.3|14986.3|15101.3|14981.3|10
1621844070000|2021-05-24 08:14:30|15103.01|14983.01|15101.1|14981.1|15103.01|14983.01|15098.76|14978.76|10
1621844080000|2021-05-24 08:14:40|15100.74|14980.74|15099.31|14979.31|15100.74|14980.74|15098.28|14978.28|10
1621844090000|2021-05-24 08:14:50|15099.19|14979.19|15096.86|14976.86|15099.6|14979.6|15096.69|14976.69|10
1621844100000|2021-05-24 08:15:00|15097.24|14977.24|15090.93|14970.93|15097.24|14977.24|15090.18|14970.18|10
1621844110000|2021-05-24 08:15:10|15091.14|14971.14|15084.52|14964.52|15091.14|14971.14|15084.49|14964.49|10
1621844120000|2021-05-24 08:15:20|15082.62|14962.62|15072.41|14952.41|15082.62|14962.62|15072.41|14952.41|10
1621844130000|2021-05-24 08:15:30|15071.47|14951.47|15069.85|14949.85|15071.47|14951.47|15067.94|14947.94|10
1621844140000|2021-05-24 08:15:40|15069.56|14949.56|15062.16|14942.16|15069.56|14949.56|15062.16|14942.16|10
1621844150000|2021-05-24 08:15:50|15060.14|14940.14|15059.41|14939.41|15060.14|14940.14|15056.45|14936.45|10
1621844160000|2021-05-24 08:16:00|15059.85|14939.85|15053.83|14933.83|15061.96|14941.96|15052.62|14932.62|10
1621844170000|2021-05-24 08:16:10|15053.53|14933.53|15045.05|14925.05|15053.88|14933.88|15045.05|14925.05|10
1621844180000|2021-05-24 08:16:20|15042.59|14922.59|15034.83|14914.83|15042.59|14922.59|15034.83|14914.83|10
1621844190000|2021-05-24 08:16:30|15035.2|14915.2|15039.3|14919.3|15039.3|14919.3|15034.86|14914.86|10
1621844200000|2021-05-24 08:16:40|15043.56|14923.56|15063.69|14943.69|15063.69|14943.69|15043.56|14923.56|10
1621844210000|2021-05-24 08:16:50|15065.06|14945.06|15067.8|14947.8|15068.52|14948.52|15065.06|14945.06|9
1621844220000|2021-05-24 08:17:00|15064.76|14944.76|15081.41|14961.41|15081.41|14961.41|15062.95|14942.95|10
1621844230000|2021-05-24 08:17:10|15088.5|14968.5|15108.48|14988.48|15108.48|14988.48|15088.5|14968.5|10
1621844240000|2021-05-24 08:17:20|15109.78|14989.78|15139.73|15019.73|15139.73|15019.73|15109.78|14989.78|10
1621844250000|2021-05-24 08:17:30|15139.87|15019.87|15140.13|15020.13|15143.35|15023.35|15139.87|15019.87|10
1621844260000|2021-05-24 08:17:40|15140.83|15020.83|15154.57|15034.57|15154.82|15034.82|15140.83|15020.83|10
1621844270000|2021-05-24 08:17:50|15152.46|15032.46|15156.95|15036.95|15156.95|15036.95|15152.46|15032.46|10
1621844280000|2021-05-24 08:18:00|15159.7|15039.7|15169.88|15049.88|15169.88|15049.88|15159.7|15039.7|10
1621844290000|2021-05-24 08:18:10|15171.76|15051.76|15182.83|15062.83|15183.43|15063.43|15171.76|15051.76|10
1621844300000|2021-05-24 08:18:20|15181.88|15061.88|15163.9|15043.9|15181.88|15061.88|15163.9|15043.9|10
1621844310000|2021-05-24 08:18:30|15161.14|15041.14|15152.56|15032.56|15161.14|15041.14|15150.67|15030.67|10
1621844320000|2021-05-24 08:18:40|15152.07|15032.07|15150.04|15030.04|15152.43|15032.43|15149.33|15029.33|10
1621844330000|2021-05-24 08:18:50|15149.74|15029.74|15150.05|15030.05|15150.81|15030.81|15146.15|15026.15|10
1621844340000|2021-05-24 08:19:00|15150.01|15030.01|15134.92|15014.92|15150.01|15030.01|15134.92|15014.92|10
1621844350000|2021-05-24 08:19:10|15131.11|15011.11|15106.67|14986.67|15131.11|15011.11|15106.67|14986.67|10
1621844360000|2021-05-24 08:19:20|15104|14984|15078.32|14958.32|15104|14984|15078.32|14958.32|10
1621844370000|2021-05-24 08:19:30|15075.26|14955.26|15075.27|14955.27|15077.2|14957.2|15072.29|14952.29|10
1621844380000|2021-05-24 08:19:40|15075.43|14955.43|15061.04|14941.04|15075.43|14955.43|15061.04|14941.04|10
1621844390000|2021-05-24 08:19:50|15061.02|14941.02|15054.95|14934.95|15061.86|14941.86|15054.95|14934.95|10
1621844400000|2021-05-24 08:20:00|15055.14|14935.14|15053.07|14933.07|15061.8|14941.8|15053.07|14933.07|10
1621844410000|2021-05-24 08:20:10|15051.31|14931.31|15048.41|14928.41|15051.31|14931.31|15043.26|14923.26|10
1621844420000|2021-05-24 08:20:20|15047.86|14927.86|15058.95|14938.95|15059.53|14939.53|15047.47|14927.47|10
1621844430000|2021-05-24 08:20:30|15061.94|14941.94|15063.93|14943.93|15064.72|14944.72|15061.94|14941.94|10
1621844440000|2021-05-24 08:20:40|15065.08|14945.08|15073.79|14953.79|15074.54|14954.54|15065.08|14945.08|10
1621844450000|2021-05-24 08:20:50|15073.56|14953.56|15063.93|14943.93|15075.22|14955.22|15063.93|14943.93|10
1621844460000|2021-05-24 08:21:00|15061.76|14941.76|15055.28|14935.28|15061.76|14941.76|15054.04|14934.04|10
1621844470000|2021-05-24 08:21:10|15056.79|14936.79|15048.74|14928.74|15057.36|14937.36|15048.74|14928.74|10
1621844480000|2021-05-24 08:21:20|15047.74|14927.74|15044.94|14924.94|15047.74|14927.74|15044.94|14924.94|10
1621844490000|2021-05-24 08:21:30|15045.76|14925.76|15043.18|14923.18|15045.76|14925.76|15042.26|14922.26|10
1621844500000|2021-05-24 08:21:40|15044.49|14924.49|15042.65|14922.65|15044.49|14924.49|15042.43|14922.43|10
1621844510000|2021-05-24 08:21:50|15043.24|14923.24|15037.4|14917.4|15043.24|14923.24|15037.4|14917.4|10
1621844520000|2021-05-24 08:22:00|15035.2|14915.2|15034.67|14914.67|15035.9|14915.9|15030.65|14910.65|10
1621844530000|2021-05-24 08:22:10|15035.42|14915.42|15040.7|14920.7|15040.85|14920.85|15033.94|14913.94|10
1621844540000|2021-05-24 08:22:20|15040.89|14920.89|15046.24|14926.24|15046.24|14926.24|15040.75|14920.75|10
1621844550000|2021-05-24 08:22:30|15047.45|14927.45|15040.99|14920.99|15048.22|14928.22|15040.99|14920.99|10
1621844560000|2021-05-24 08:22:40|15040.17|14920.17|15035.98|14915.98|15040.17|14920.17|15035.98|14915.98|10
1621844570000|2021-05-24 08:22:50|15035.56|14915.56|15032.26|14912.26|15038.4|14918.4|15032.26|14912.26|10
1621844580000|2021-05-24 08:23:00|15030.24|14910.24|15042.73|14922.73|15044.95|14924.95|15030.24|14910.24|10
1621844590000|2021-05-24 08:23:10|15036.35|14916.35|15015.9|14895.9|15036.35|14916.35|15013.2|14893.2|10
1621844600000|2021-05-24 08:23:20|15016.18|14896.18|15015.61|14895.61|15016.53|14896.53|15012.31|14892.31|10
1621844610000|2021-05-24 08:23:30|15015.24|14895.24|15015.18|14895.18|15017.56|14897.56|15014.82|14894.82|10
1621844620000|2021-05-24 08:23:40|15015.21|14895.21|15021.39|14901.39|15021.39|14901.39|15015.21|14895.21|10
1621844630000|2021-05-24 08:23:50|15024.86|14904.86|15031.42|14911.42|15031.42|14911.42|15024.61|14904.61|10
1621844640000|2021-05-24 08:24:00|15030.75|14910.75|15045.52|14925.52|15045.52|14925.52|15030.08|14910.08|10
1621844650000|2021-05-24 08:24:10|15046.99|14926.99|15067.29|14947.29|15067.29|14947.29|15046.99|14926.99|10
1621844660000|2021-05-24 08:24:20|15069.28|14949.28|15082.88|14962.88|15082.88|14962.88|15069.28|14949.28|10
1621844670000|2021-05-24 08:24:30|15083.03|14963.03|15075.53|14955.53|15083.76|14963.76|15075.53|14955.53|10
1621844680000|2021-05-24 08:24:40|15076.75|14956.75|15075.46|14955.46|15076.75|14956.75|15074.04|14954.04|10
1621844690000|2021-05-24 08:24:50|15074.77|14954.77|15066.04|14946.04|15074.77|14954.77|15066.04|14946.04|10
1621844700000|2021-05-24 08:25:00|15065.44|14945.44|15066.58|14946.58|15066.98|14946.98|15065.44|14945.44|9
1621844710000|2021-05-24 08:25:10|15067.16|14947.16|15067.14|14947.14|15067.96|14947.96|15066.11|14946.11|10
1621844720000|2021-05-24 08:25:20|15068.05|14948.05|15068.76|14948.76|15069.5|14949.5|15067.05|14947.05|10
1621844730000|2021-05-24 08:25:30|15069.19|14949.19|15063.87|14943.87|15069.19|14949.19|15063.87|14943.87|10
1621844740000|2021-05-24 08:25:40|15061.03|14941.03|15058.47|14938.47|15061.7|14941.7|15058.47|14938.47|10
1621844750000|2021-05-24 08:25:50|15058.4|14938.4|15051.01|14931.01|15059.41|14939.41|15051.01|14931.01|10
1621844760000|2021-05-24 08:26:00|15051.26|14931.26|15053.63|14933.63|15057.23|14937.23|15051.26|14931.26|10
1621844770000|2021-05-24 08:26:10|15052.97|14932.97|15038.18|14918.18|15052.97|14932.97|15038.18|14918.18|10
1621844780000|2021-05-24 08:26:20|15038.28|14918.28|15036.17|14916.17|15038.72|14918.72|15036.17|14916.17|10
1621844790000|2021-05-24 08:26:30|15034.74|14914.74|15023.45|14903.45|15034.74|14914.74|15023.45|14903.45|10
1621844800000|2021-05-24 08:26:40|15022.52|14902.52|15013.97|14893.97|15022.52|14902.52|15013.97|14893.97|10
1621844810000|2021-05-24 08:26:50|15008.45|14888.45|15001.2|14881.2|15008.45|14888.45|15000.3|14880.3|10
1621844820000|2021-05-24 08:27:00|15002.18|14882.18|14990.32|14870.32|15002.18|14882.18|14989.75|14869.75|10
1621844830000|2021-05-24 08:27:10|14991.12|14871.12|14990.91|14870.91|14991.95|14871.95|14989.09|14869.09|10
1621844840000|2021-05-24 08:27:20|14989.94|14869.94|14982.8|14862.8|14989.94|14869.94|14982.8|14862.8|10
1621844850000|2021-05-24 08:27:30|14982.48|14862.48|14974.34|14854.34|14982.48|14862.48|14974.34|14854.34|10
1621844860000|2021-05-24 08:27:40|14973.36|14853.36|14954.99|14834.99|14973.36|14853.36|14954.99|14834.99|10
1621844870000|2021-05-24 08:27:50|14950.6|14830.6|14929.07|14809.07|14950.6|14830.6|14929.07|14809.07|10
1621844880000|2021-05-24 08:28:00|14926.95|14806.95|14922.84|14802.84|14928.96|14808.96|14922.19|14802.19|10
1621844890000|2021-05-24 08:28:10|14924.71|14804.71|14924.03|14804.03|14926.28|14806.28|14923.75|14803.75|10
1621844900000|2021-05-24 08:28:20|14925.27|14805.27|14934.72|14814.72|14935.44|14815.44|14925.27|14805.27|10
1621844910000|2021-05-24 08:28:30|14934.05|14814.05|14924.17|14804.17|14934.05|14814.05|14923.54|14803.54|10
1621844920000|2021-05-24 08:28:40|14923.25|14803.25|14919.87|14799.87|14924.01|14804.01|14919.87|14799.87|10
1621844930000|2021-05-24 08:28:50|14919.85|14799.85|14922.59|14802.59|14924.89|14804.89|14919.02|14799.02|10
1621844940000|2021-05-24 08:29:00|14921.63|14801.63|14914.34|14794.34|14922.6|14802.6|14914.34|14794.34|10
1621844950000|2021-05-24 08:29:10|14913.68|14793.68|14898.1|14778.1|14915.68|14795.68|14898.1|14778.1|10
1621844960000|2021-05-24 08:29:20|14897.22|14777.22|14875.49|14755.49|14897.22|14777.22|14875.49|14755.49|10
1621844970000|2021-05-24 08:29:30|14872.55|14752.55|14854.52|14734.52|14872.55|14752.55|14853.84|14733.84|10
1621844980000|2021-05-24 08:29:40|14856.53|14736.53|14856.37|14736.37|14858.16|14738.16|14856.03|14736.03|10
1621844990000|2021-05-24 08:29:50|14856.75|14736.75|14854.71|14734.71|14857|14737|14853.56|14733.56|10
1621845000000|2021-05-24 08:30:00|14853.69|14733.69|14864.29|14744.29|14864.29|14744.29|14848.2|14728.2|10
1621845010000|2021-05-24 08:30:10|14867.91|14747.91|14881.15|14761.15|14881.15|14761.15|14867.91|14747.91|10
1621845020000|2021-05-24 08:30:20|14884.41|14764.41|14895.23|14775.23|14895.23|14775.23|14884.41|14764.41|10
1621845030000|2021-05-24 08:30:30|14895.86|14775.86|14889.59|14769.59|14898.14|14778.14|14889.59|14769.59|10
1621845040000|2021-05-24 08:30:40|14889.22|14769.22|14874.11|14754.11|14889.22|14769.22|14874.11|14754.11|10
1621845050000|2021-05-24 08:30:50|14869.7|14749.7|14857.58|14737.58|14869.7|14749.7|14857.58|14737.58|10
1621845060000|2021-05-24 08:31:00|14854.25|14734.25|14847.04|14727.04|14854.43|14734.43|14846.38|14726.38|10
1621845070000|2021-05-24 08:31:10|14843.99|14723.99|14847.7|14727.7|14847.7|14727.7|14842.04|14722.04|10
1621845080000|2021-05-24 08:31:20|14848.87|14728.87|14847.33|14727.33|14850.51|14730.51|14847.07|14727.07|10
1621845090000|2021-05-24 08:31:30|14847.87|14727.87|14827.4|14707.4|14847.87|14727.87|14827.4|14707.4|10
1621845100000|2021-05-24 08:31:40|14824.24|14704.24|14815.05|14695.05|14824.24|14704.24|14815.05|14695.05|10
1621845110000|2021-05-24 08:31:50|14814.08|14694.08|14809.24|14689.24|14814.08|14694.08|14808.5|14688.5|10
1621845120000|2021-05-24 08:32:00|14807.22|14687.22|14808.69|14688.69|14809.6|14689.6|14806.79|14686.79|10
1621845130000|2021-05-24 08:32:10|14809.04|14689.04|14810.79|14690.79|14812.11|14692.11|14808.34|14688.34|10
1621845140000|2021-05-24 08:32:20|14809.6|14689.6|14800.67|14680.67|14809.6|14689.6|14799.99|14679.99|10
1621845150000|2021-05-24 08:32:30|14798.27|14678.27|14793.25|14673.25|14798.27|14678.27|14791.26|14671.26|10
1621845160000|2021-05-24 08:32:40|14792.76|14672.76|14788.47|14668.47|14792.76|14672.76|14787.83|14667.83|10
1621845170000|2021-05-24 08:32:50|14786.58|14666.58|14776.68|14656.68|14786.58|14666.58|14776.68|14656.68|10
1621845180000|2021-05-24 08:33:00|14777.56|14657.56|14779.39|14659.39|14780.79|14660.79|14775.99|14655.99|10
1621845190000|2021-05-24 08:33:10|14778.39|14658.39|14774.92|14654.92|14778.39|14658.39|14774.03|14654.03|10
1621845200000|2021-05-24 08:33:20|14777.95|14657.95|14775.69|14655.69|14778.9|14658.9|14774.55|14654.55|10
1621845210000|2021-05-24 08:33:30|14775.12|14655.12|14777.57|14657.57|14777.57|14657.57|14768.86|14648.86|10
1621845220000|2021-05-24 08:33:40|14777.84|14657.84|14785.86|14665.86|14785.86|14665.86|14777.81|14657.81|9
1621845230000|2021-05-24 08:33:50|14785.26|14665.26|14792.25|14672.25|14792.51|14672.51|14785.26|14665.26|10
1621845240000|2021-05-24 08:34:00|14793.59|14673.59|14805.6|14685.6|14805.6|14685.6|14793.59|14673.59|10
1621845250000|2021-05-24 08:34:10|14807.56|14687.56|14818.66|14698.66|14818.66|14698.66|14807.56|14687.56|10
1621845260000|2021-05-24 08:34:20|14820.94|14700.94|14828.68|14708.68|14829.37|14709.37|14820.94|14700.94|10
1621845270000|2021-05-24 08:34:30|14826.6|14706.6|14820.94|14700.94|14826.6|14706.6|14820.94|14700.94|10
1621845280000|2021-05-24 08:34:40|14822.63|14702.63|14823.53|14703.53|14823.98|14703.98|14822.41|14702.41|10
1621845290000|2021-05-24 08:34:50|14821.48|14701.48|14818.51|14698.51|14821.48|14701.48|14817.34|14697.34|10
1621845300000|2021-05-24 08:35:00|14818.72|14698.72|14832.51|14712.51|14832.51|14712.51|14818.72|14698.72|10
1621845310000|2021-05-24 08:35:10|14836.99|14716.99|14855.7|14735.7|14855.7|14735.7|14836.99|14716.99|10
1621845320000|2021-05-24 08:35:20|14856.05|14736.05|14861.38|14741.38|14861.8|14741.8|14856.05|14736.05|10
1621845330000|2021-05-24 08:35:30|14863.03|14743.03|14865.31|14745.31|14867.51|14747.51|14863.03|14743.03|10
1621845340000|2021-05-24 08:35:40|14863.28|14743.28|14862.69|14742.69|14864.37|14744.37|14861.72|14741.72|10
1621845350000|2021-05-24 08:35:50|14861.96|14741.96|14871.67|14751.67|14871.67|14751.67|14861.96|14741.96|10
1621845360000|2021-05-24 08:36:00|14870.01|14750.01|14878.47|14758.47|14878.47|14758.47|14869.82|14749.82|10
1621845370000|2021-05-24 08:36:10|14880.18|14760.18|14871.46|14751.46|14880.18|14760.18|14871.46|14751.46|10
1621845380000|2021-05-24 08:36:20|14869.7|14749.7|14864.38|14744.38|14869.7|14749.7|14864.38|14744.38|10
1621845390000|2021-05-24 08:36:30|14864.2|14744.2|14867.48|14747.48|14867.48|14747.48|14864.09|14744.09|9
1621845400000|2021-05-24 08:36:40|14868.78|14748.78|14867.86|14747.86|14868.78|14748.78|14867.48|14747.48|10
1621845410000|2021-05-24 08:36:50|14867.39|14747.39|14869.34|14749.34|14869.34|14749.34|14867.39|14747.39|10
1621845420000|2021-05-24 08:37:00|14869.45|14749.45|14875.87|14755.87|14875.87|14755.87|14868.96|14748.96|10
1621845430000|2021-05-24 08:37:10|14877.12|14757.12|14879.25|14759.25|14879.97|14759.97|14877.12|14757.12|10
1621845440000|2021-05-24 08:37:20|14878.92|14758.92|14876.65|14756.65|14878.92|14758.92|14874.98|14754.98|10
1621845450000|2021-05-24 08:37:30|14878.24|14758.24|14885.43|14765.43|14885.82|14765.82|14878.24|14758.24|10
1621845460000|2021-05-24 08:37:40|14885.53|14765.53|14882.53|14762.53|14887.15|14767.15|14882.21|14762.21|10
1621845470000|2021-05-24 08:37:50|14881.16|14761.16|14879.83|14759.83|14881.51|14761.51|14879.29|14759.29|10
1621845480000|2021-05-24 08:38:00|14880.01|14760.01|14879.77|14759.77|14880.01|14760.01|14878.13|14758.13|9
1621845490000|2021-05-24 08:38:10|14879.95|14759.95|14871.15|14751.15|14879.95|14759.95|14871.15|14751.15|10
1621845500000|2021-05-24 08:38:20|14871.96|14751.96|14872.24|14752.24|14872.93|14752.93|14869.42|14749.42|10
1621845510000|2021-05-24 08:38:30|14872.1|14752.1|14854.74|14734.74|14872.1|14752.1|14854.74|14734.74|10
1621845520000|2021-05-24 08:38:40|14852.11|14732.11|14833.82|14713.82|14852.11|14732.11|14833.34|14713.34|10
1621845530000|2021-05-24 08:38:50|14832.48|14712.48|14811.14|14691.14|14832.48|14712.48|14811.14|14691.14|10
1621845540000|2021-05-24 08:39:00|14810.82|14690.82|14804.11|14684.11|14810.82|14690.82|14801.36|14681.36|10
1621845550000|2021-05-24 08:39:10|14806.57|14686.57|14812.48|14692.48|14812.48|14692.48|14806.57|14686.57|10
1621845560000|2021-05-24 08:39:20|14816.02|14696.02|14819.29|14699.29|14819.49|14699.49|14815.94|14695.94|9
1621845570000|2021-05-24 08:39:30|14820.5|14700.5|14817.36|14697.36|14820.98|14700.98|14816.39|14696.39|10
1621845580000|2021-05-24 08:39:40|14816.45|14696.45|14813.86|14693.86|14816.45|14696.45|14811.65|14691.65|10
1621845590000|2021-05-24 08:39:50|14813.74|14693.74|14807.89|14687.89|14813.74|14693.74|14807.89|14687.89|10
1621845600000|2021-05-24 08:40:00|14806.34|14686.34|14806.52|14686.52|14806.52|14686.52|14804.62|14684.62|10
1621845610000|2021-05-24 08:40:10|14808.54|14688.54|14821.66|14701.66|14821.66|14701.66|14807.75|14687.75|10
1621845620000|2021-05-24 08:40:20|14822.51|14702.51|14825.28|14705.28|14825.28|14705.28|14821.88|14701.88|10
1621845630000|2021-05-24 08:40:30|14826.02|14706.02|14836.1|14716.1|14836.1|14716.1|14826.02|14706.02|10
1621845640000|2021-05-24 08:40:40|14838.25|14718.25|14849.97|14729.97|14849.97|14729.97|14838.25|14718.25|10
1621845650000|2021-05-24 08:40:50|14851.66|14731.66|14857.8|14737.8|14857.8|14737.8|14851.66|14731.66|10
1621845660000|2021-05-24 08:41:00|14859.94|14739.94|14863.91|14743.91|14863.91|14743.91|14859.94|14739.94|10
1621845670000|2021-05-24 08:41:10|14865.15|14745.15|14888.34|14768.34|14888.73|14768.73|14865.15|14745.15|9
1621845680000|2021-05-24 08:41:20|14890.84|14770.84|14905.99|14785.99|14905.99|14785.99|14890.84|14770.84|10
1621845690000|2021-05-24 08:41:30|14907|14787|14907.89|14787.89|14910.91|14790.91|14907|14787|10
1621845700000|2021-05-24 08:41:40|14907.66|14787.66|14907.92|14787.92|14907.92|14787.92|14905.61|14785.61|9
1621845710000|2021-05-24 08:41:50|14908.13|14788.13|14906.9|14786.9|14908.31|14788.31|14906.85|14786.85|9
1621845720000|2021-05-24 08:42:00|14906.6|14786.6|14904.45|14784.45|14906.6|14786.6|14902.9|14782.9|10
1621845730000|2021-05-24 08:42:10|14904.23|14784.23|14903.81|14783.81|14904.23|14784.23|14902.74|14782.74|10
1621845740000|2021-05-24 08:42:20|14903.74|14783.74|14903.94|14783.94|14905.12|14785.12|14903.58|14783.58|10
1621845750000|2021-05-24 08:42:30|14904.07|14784.07|14897.31|14777.31|14904.2|14784.2|14897.31|14777.31|10
1621845760000|2021-05-24 08:42:40|14895.9|14775.9|14893.42|14773.42|14895.9|14775.9|14893.23|14773.23|10
1621845770000|2021-05-24 08:42:50|14891.52|14771.52|14892.46|14772.46|14892.8|14772.8|14891.44|14771.44|9
1621845780000|2021-05-24 08:43:00|14892.01|14772.01|14903.18|14783.18|14903.18|14783.18|14892.01|14772.01|10
1621845790000|2021-05-24 08:43:10|14904.52|14784.52|14906.64|14786.64|14906.64|14786.64|14903.53|14783.53|10
1621845800000|2021-05-24 08:43:20|14906.84|14786.84|14910.93|14790.93|14910.99|14790.99|14906.32|14786.32|10
1621845810000|2021-05-24 08:43:30|14910.91|14790.91|14915.17|14795.17|14915.31|14795.31|14910.91|14790.91|10
1621845820000|2021-05-24 08:43:40|14915.22|14795.22|14917.02|14797.02|14917.5|14797.5|14914.1|14794.1|10
1621845830000|2021-05-24 08:43:50|14917.15|14797.15|14917.15|14797.15|14919.24|14799.24|14917.15|14797.15|9
1621845840000|2021-05-24 08:44:00|14916.18|14796.18|14912.07|14792.07|14916.87|14796.87|14912.07|14792.07|10
1621845850000|2021-05-24 08:44:10|14911.01|14791.01|14912.67|14792.67|14912.67|14792.67|14909.12|14789.12|10
1621845860000|2021-05-24 08:44:20|14913.6|14793.6|14912.23|14792.23|14914.95|14794.95|14911.78|14791.78|9
1621845870000|2021-05-24 08:44:30|14913.05|14793.05|14917.38|14797.38|14918.02|14798.02|14913.05|14793.05|10
1621845880000|2021-05-24 08:44:40|14917.02|14797.02|14930.47|14810.47|14930.47|14810.47|14917.02|14797.02|10
1621845890000|2021-05-24 08:44:50|14931.68|14811.68|14941.86|14821.86|14941.86|14821.86|14931.68|14811.68|10
1621845900000|2021-05-24 08:45:00|14942.83|14822.83|14947.72|14827.72|14947.72|14827.72|14941.79|14821.79|10
1621845910000|2021-05-24 08:45:10|14949.18|14829.18|14963.17|14843.17|14963.17|14843.17|14949.18|14829.18|10
1621845920000|2021-05-24 08:45:20|14966.58|14846.58|14973.4|14853.4|14973.4|14853.4|14966.58|14846.58|10
1621845930000|2021-05-24 08:45:30|14975.28|14855.28|14985.88|14865.88|14985.88|14865.88|14975.28|14855.28|10
1621845940000|2021-05-24 08:45:40|14985.85|14865.85|14992.54|14872.54|14992.54|14872.54|14985.85|14865.85|10
1621845950000|2021-05-24 08:45:50|14991.75|14871.75|14990.35|14870.35|14992.34|14872.34|14990.35|14870.35|10
1621845960000|2021-05-24 08:46:00|14990.59|14870.59|14995.01|14875.01|14995.38|14875.38|14989.76|14869.76|10
1621845970000|2021-05-24 08:46:10|14995.29|14875.29|14993.03|14873.03|14996.26|14876.26|14993.03|14873.03|10
1621845980000|2021-05-24 08:46:20|14992.9|14872.9|14986.32|14866.32|14993.78|14873.78|14986.32|14866.32|10
1621845990000|2021-05-24 08:46:30|14985.7|14865.7|14977.24|14857.24|14985.7|14865.7|14976.68|14856.68|10
1621846000000|2021-05-24 08:46:40|14977.5|14857.5|14978.89|14858.89|14978.89|14858.89|14976.77|14856.77|10
1621846010000|2021-05-24 08:46:50|14980.89|14860.89|14991.11|14871.11|14991.56|14871.56|14980.89|14860.89|10
1621846020000|2021-05-24 08:47:00|14992.11|14872.11|15002.44|14882.44|15003.21|14883.21|14992.11|14872.11|10
1621846030000|2021-05-24 08:47:10|15002.26|14882.26|15002.66|14882.66|15004.9|14884.9|15002.26|14882.26|10
1621846040000|2021-05-24 08:47:20|15002.36|14882.36|14996.75|14876.75|15002.36|14882.36|14995.08|14875.08|10
1621846050000|2021-05-24 08:47:30|14996.64|14876.64|14990.95|14870.95|14996.78|14876.78|14990.78|14870.78|10
1621846060000|2021-05-24 08:47:40|14990.87|14870.87|14989.66|14869.66|14990.87|14870.87|14987.46|14867.46|10
1621846070000|2021-05-24 08:47:50|14988.97|14868.97|14982.85|14862.85|14989.38|14869.38|14982.85|14862.85|10
1621846080000|2021-05-24 08:48:00|14982.74|14862.74|14978.21|14858.21|14983.49|14863.49|14978.21|14858.21|10
1621846090000|2021-05-24 08:48:10|14977.49|14857.49|14962.16|14842.16|14977.49|14857.49|14960.55|14840.55|10
1621846100000|2021-05-24 08:48:20|14962.69|14842.69|14960.68|14840.68|14963.64|14843.64|14959.63|14839.63|10
1621846110000|2021-05-24 08:48:30|14960.8|14840.8|14948.14|14828.14|14961.21|14841.21|14948.14|14828.14|10
1621846120000|2021-05-24 08:48:40|14947.1|14827.1|14932.88|14812.88|14947.1|14827.1|14932.14|14812.14|9
1621846130000|2021-05-24 08:48:50|14932.68|14812.68|14922.41|14802.41|14932.68|14812.68|14921.57|14801.57|10
1621846140000|2021-05-24 08:49:00|14923.58|14803.58|14919.48|14799.48|14923.58|14803.58|14919.02|14799.02|10
1621846150000|2021-05-24 08:49:10|14919.59|14799.59|14925.59|14805.59|14925.59|14805.59|14917.95|14797.95|10
1621846160000|2021-05-24 08:49:20|14929.15|14809.15|14938.67|14818.67|14938.67|14818.67|14929.15|14809.15|10
1621846170000|2021-05-24 08:49:30|14940.29|14820.29|14943.23|14823.23|14943.47|14823.47|14940.29|14820.29|10
1621846180000|2021-05-24 08:49:40|14944.52|14824.52|14937.43|14817.43|14944.56|14824.56|14937.43|14817.43|10
1621846190000|2021-05-24 08:49:50|14936.82|14816.82|14931.59|14811.59|14936.83|14816.83|14930.37|14810.37|10
1621846200000|2021-05-24 08:50:00|14931.85|14811.85|14921.78|14801.78|14933.61|14813.61|14921.78|14801.78|10
1621846210000|2021-05-24 08:50:10|14920.88|14800.88|14903.26|14783.26|14920.88|14800.88|14901.71|14781.71|10
1621846220000|2021-05-24 08:50:20|14902.84|14782.84|14894.18|14774.18|14902.84|14782.84|14894.11|14774.11|10
1621846230000|2021-05-24 08:50:30|14896.52|14776.52|14901.6|14781.6|14901.6|14781.6|14896.51|14776.51|10
1621846240000|2021-05-24 08:50:40|14898.96|14778.96|14902.8|14782.8|14902.8|14782.8|14898.96|14778.96|10
1621846250000|2021-05-24 08:50:50|14903.18|14783.18|14923.45|14803.45|14923.55|14803.55|14903.18|14783.18|10
1621846260000|2021-05-24 08:51:00|14922.99|14802.99|14935.43|14815.43|14935.43|14815.43|14922.99|14802.99|10
1621846270000|2021-05-24 08:51:10|14937.03|14817.03|14956.49|14836.49|14956.49|14836.49|14937.03|14817.03|10
1621846280000|2021-05-24 08:51:20|14956.13|14836.13|14962.16|14842.16|14962.16|14842.16|14956.13|14836.13|10
1621846290000|2021-05-24 08:51:30|14962.55|14842.55|14975|14855|14975|14855|14962.55|14842.55|10
1621846300000|2021-05-24 08:51:40|14975.33|14855.33|14980.71|14860.71|14980.71|14860.71|14975.33|14855.33|9
1621846310000|2021-05-24 08:51:50|14981.42|14861.42|14984.75|14864.75|14985.31|14865.31|14981.42|14861.42|9
1621846320000|2021-05-24 08:52:00|14987.33|14867.33|15002.5|14882.5|15002.5|14882.5|14987.33|14867.33|10
1621846330000|2021-05-24 08:52:10|15003.14|14883.14|15013.42|14893.42|15013.42|14893.42|15003.14|14883.14|10
1621846340000|2021-05-24 08:52:20|15013.87|14893.87|15018.01|14898.01|15018.01|14898.01|15013.87|14893.87|10
1621846350000|2021-05-24 08:52:30|15017.73|14897.73|15013.25|14893.25|15017.81|14897.81|15012.88|14892.88|10
1621846360000|2021-05-24 08:52:40|15012.98|14892.98|14998.68|14878.68|15012.98|14892.98|14998.68|14878.68|10
1621846370000|2021-05-24 08:52:50|14998.47|14878.47|14992.74|14872.74|14998.47|14878.47|14992.74|14872.74|10
1621846380000|2021-05-24 08:53:00|14993.55|14873.55|14997.64|14877.64|14997.64|14877.64|14993.55|14873.55|10
1621846390000|2021-05-24 08:53:10|14998.51|14878.51|15007.8|14887.8|15007.8|14887.8|14998.51|14878.51|10
1621846400000|2021-05-24 08:53:20|15009.01|14889.01|15011.27|14891.27|15011.46|14891.46|15008.96|14888.96|10
1621846410000|2021-05-24 08:53:30|15011.42|14891.42|15013.04|14893.04|15015.15|14895.15|15011.42|14891.42|10
1621846420000|2021-05-24 08:53:40|15013.91|14893.91|15017.87|14897.87|15017.87|14897.87|15013.91|14893.91|10
1621846430000|2021-05-24 08:53:50|15016.91|14896.91|15014.41|14894.41|15017.25|14897.25|15013.64|14893.64|10
1621846440000|2021-05-24 08:54:00|15014.2|14894.2|15013.42|14893.42|15014.2|14894.2|15011.59|14891.59|10
1621846450000|2021-05-24 08:54:10|15014.66|14894.66|15002.93|14882.93|15014.66|14894.66|15002.93|14882.93|10
1621846460000|2021-05-24 08:54:20|15003.15|14883.15|14996.51|14876.51|15003.15|14883.15|14996.45|14876.45|10
1621846470000|2021-05-24 08:54:30|14996.47|14876.47|14989.23|14869.23|14997.86|14877.86|14989.23|14869.23|10
1621846480000|2021-05-24 08:54:40|14988.45|14868.45|14987.48|14867.48|14988.45|14868.45|14985.1|14865.1|10
1621846490000|2021-05-24 08:54:50|14987.55|14867.55|14978|14858|14987.55|14867.55|14978|14858|10
1621846500000|2021-05-24 08:55:00|14979.52|14859.52|14990.39|14870.39|14990.39|14870.39|14979.16|14859.16|10
1621846510000|2021-05-24 08:55:10|14991.33|14871.33|15005.75|14885.75|15005.75|14885.75|14991.33|14871.33|10
1621846520000|2021-05-24 08:55:20|15006.31|14886.31|15014.15|14894.15|15014.15|14894.15|15006.31|14886.31|10
1621846530000|2021-05-24 08:55:30|15013.86|14893.86|15025.68|14905.68|15025.68|14905.68|15013.86|14893.86|10
1621846540000|2021-05-24 08:55:40|15025.84|14905.84|15030.95|14910.95|15031.99|14911.99|15025.84|14905.84|10
1621846550000|2021-05-24 08:55:50|15030.14|14910.14|15036.11|14916.11|15036.11|14916.11|15030.14|14910.14|10
1621846560000|2021-05-24 08:56:00|15035.38|14915.38|15041.9|14921.9|15041.9|14921.9|15035.38|14915.38|10
1621846570000|2021-05-24 08:56:10|15043.36|14923.36|15043.68|14923.68|15045.31|14925.31|15043.36|14923.36|10
1621846580000|2021-05-24 08:56:20|15041.5|14921.5|15032.06|14912.06|15041.5|14921.5|15032.06|14912.06|10
1621846590000|2021-05-24 08:56:30|15030.89|14910.89|15035.05|14915.05|15035.83|14915.83|15029.41|14909.41|10
1621846600000|2021-05-24 08:56:40|15035.08|14915.08|15041.44|14921.44|15041.44|14921.44|15033.46|14913.46|10
1621846610000|2021-05-24 08:56:50|15041.11|14921.11|15041.5|14921.5|15041.97|14921.97|15039.82|14919.82|10
1621846620000|2021-05-24 08:57:00|15041.26|14921.26|15043.5|14923.5|15043.5|14923.5|15039|14919|10
1621846630000|2021-05-24 08:57:10|15044.85|14924.85|15051.2|14931.2|15052.36|14932.36|15044.85|14924.85|10
1621846640000|2021-05-24 08:57:20|15051.29|14931.29|15058.21|14938.21|15058.21|14938.21|15051.29|14931.29|9
1621846650000|2021-05-24 08:57:30|15057.28|14937.28|15050.98|14930.98|15057.85|14937.85|15050.98|14930.98|10
1621846660000|2021-05-24 08:57:40|15049.9|14929.9|15046.83|14926.83|15049.9|14929.9|15045.49|14925.49|10
1621846670000|2021-05-24 08:57:50|15047.54|14927.54|15050.81|14930.81|15050.81|14930.81|15047.54|14927.54|10
1621846680000|2021-05-24 08:58:00|15050.65|14930.65|15056.12|14936.12|15056.12|14936.12|15050.65|14930.65|10
1621846690000|2021-05-24 08:58:10|15056.67|14936.67|15054.17|14934.17|15056.82|14936.82|15054.04|14934.04|10
1621846700000|2021-05-24 08:58:20|15054.73|14934.73|15061.32|14941.32|15061.63|14941.63|15054.73|14934.73|10
1621846710000|2021-05-24 08:58:30|15061.99|14941.99|15064.82|14944.82|15066.33|14946.33|15061.99|14941.99|10
1621846720000|2021-05-24 08:58:40|15064.45|14944.45|15069.12|14949.12|15069.12|14949.12|15064.45|14944.45|10
1621846730000|2021-05-24 08:58:50|15068.89|14948.89|15070.62|14950.62|15070.62|14950.62|15068.89|14948.89|10
1621846740000|2021-05-24 08:59:00|15070.87|14950.87|15064.51|14944.51|15071.83|14951.83|15064.1|14944.1|10
1621846750000|2021-05-24 08:59:10|15064.11|14944.11|15053.76|14933.76|15064.11|14944.11|15053.76|14933.76|10
1621846760000|2021-05-24 08:59:20|15055.3|14935.3|15042.98|14922.98|15055.3|14935.3|15042.96|14922.96|10
1621846770000|2021-05-24 08:59:30|15043.02|14923.02|15042.08|14922.08|15043.38|14923.38|15039.7|14919.7|10
1621846780000|2021-05-24 08:59:40|15041.36|14921.36|15039.33|14919.33|15041.98|14921.98|15039.33|14919.33|10
1621846790000|2021-05-24 08:59:50|15038.67|14918.67|15036.59|14916.59|15038.67|14918.67|15036.59|14916.59|10
1621846800000|2021-05-24 09:00:00|15037.18|14917.18|15026.76|14906.76|15037.22|14917.22|15026.76|14906.76|10
1621846810000|2021-05-24 09:00:10|15027.34|14907.34|15022.59|14902.59|15027.34|14907.34|15022.59|14902.59|10
1621846820000|2021-05-24 09:00:20|15022.76|14902.76|15010.63|14890.63|15022.76|14902.76|15010.63|14890.63|10
1621846830000|2021-05-24 09:00:30|15010.01|14890.01|15002.06|14882.06|15010.01|14890.01|15002.06|14882.06|10
1621846840000|2021-05-24 09:00:40|15001.95|14881.95|14989.06|14869.06|15001.95|14881.95|14989.06|14869.06|10
1621846850000|2021-05-24 09:00:50|14988.41|14868.41|14979.13|14859.13|14988.41|14868.41|14979.13|14859.13|10
1621846860000|2021-05-24 09:01:00|14979.68|14859.68|14979.01|14859.01|14981.1|14861.1|14976.88|14856.88|10
1621846870000|2021-05-24 09:01:10|14979.1|14859.1|14969.44|14849.44|14979.1|14859.1|14969.44|14849.44|10
1621846880000|2021-05-24 09:01:20|14968.76|14848.76|14957.8|14837.8|14968.76|14848.76|14957.52|14837.52|10
1621846890000|2021-05-24 09:01:30|14958.36|14838.36|14947.84|14827.84|14958.36|14838.36|14947.84|14827.84|10
1621846900000|2021-05-24 09:01:40|14945.26|14825.26|14932.14|14812.14|14945.26|14825.26|14932.14|14812.14|10
1621846910000|2021-05-24 09:01:50|14932.1|14812.1|14931.56|14811.56|14932.48|14812.48|14928.99|14808.99|10
1621846920000|2021-05-24 09:02:00|14931.62|14811.62|14929.27|14809.27|14933.7|14813.7|14929.27|14809.27|10
1621846930000|2021-05-24 09:02:10|14929.32|14809.32|14927.84|14807.84|14929.63|14809.63|14927.2|14807.2|10
1621846940000|2021-05-24 09:02:20|14927.56|14807.56|14922.63|14802.63|14927.56|14807.56|14921.94|14801.94|10
1621846950000|2021-05-24 09:02:30|14924.94|14804.94|14927.43|14807.43|14928.59|14808.59|14924.94|14804.94|10
1621846960000|2021-05-24 09:02:40|14927.1|14807.1|14926.31|14806.31|14927.1|14807.1|14922.19|14802.19|10
1621846970000|2021-05-24 09:02:50|14927.06|14807.06|14930.64|14810.64|14932.14|14812.14|14927.06|14807.06|10
1621846980000|2021-05-24 09:03:00|14930.5|14810.5|14937.18|14817.18|14938.05|14818.05|14930.5|14810.5|10
1621846990000|2021-05-24 09:03:10|14936.69|14816.69|14934.01|14814.01|14936.91|14816.91|14934.01|14814.01|10
1621847000000|2021-05-24 09:03:20|14933.86|14813.86|14932.38|14812.38|14933.86|14813.86|14931.37|14811.37|10
1621847010000|2021-05-24 09:03:30|14932.07|14812.07|14934.99|14814.99|14934.99|14814.99|14932.04|14812.04|10
1621847020000|2021-05-24 09:03:40|14936.59|14816.59|14938.36|14818.36|14939.15|14819.15|14936.59|14816.59|10
1621847030000|2021-05-24 09:03:50|14938.26|14818.26|14941.28|14821.28|14941.28|14821.28|14937.17|14817.17|10
1621847040000|2021-05-24 09:04:00|14942.02|14822.02|14939.41|14819.41|14942.86|14822.86|14939.12|14819.12|10
1621847050000|2021-05-24 09:04:10|14938.89|14818.89|14938.19|14818.19|14940.64|14820.64|14937.67|14817.67|10
1621847060000|2021-05-24 09:04:20|14937.42|14817.42|14940.63|14820.63|14942.06|14822.06|14935.44|14815.44|10
1621847070000|2021-05-24 09:04:30|14941.59|14821.59|14941.05|14821.05|14941.82|14821.82|14939.76|14819.76|10
1621847080000|2021-05-24 09:04:40|14941.14|14821.14|14933.69|14813.69|14941.14|14821.14|14933.69|14813.69|10
1621847090000|2021-05-24 09:04:50|14931.29|14811.29|14915.86|14795.86|14931.35|14811.35|14915.86|14795.86|10
1621847100000|2021-05-24 09:05:00|14917.6|14797.6|14912.56|14792.56|14917.6|14797.6|14908.88|14788.88|10
1621847110000|2021-05-24 09:05:10|14908.25|14788.25|14901.42|14781.42|14908.25|14788.25|14901|14781|10
1621847120000|2021-05-24 09:05:20|14900.61|14780.61|14900.72|14780.72|14901.42|14781.42|14899.05|14779.05|10
1621847130000|2021-05-24 09:05:30|14900.58|14780.58|14891.45|14771.45|14900.65|14780.65|14891.45|14771.45|10
1621847140000|2021-05-24 09:05:40|14891.15|14771.15|14882.37|14762.37|14891.4|14771.4|14881.96|14761.96|10
1621847150000|2021-05-24 09:05:50|14881.64|14761.64|14877.69|14757.69|14881.64|14761.64|14876.71|14756.71|10
1621847160000|2021-05-24 09:06:00|14877.61|14757.61|14882.71|14762.71|14882.97|14762.97|14876.84|14756.84|10
1621847170000|2021-05-24 09:06:10|14881.2|14761.2|14880.55|14760.55|14881.2|14761.2|14879.63|14759.63|10
1621847180000|2021-05-24 09:06:20|14880.39|14760.39|14885.01|14765.01|14885.01|14765.01|14879.9|14759.9|10
1621847190000|2021-05-24 09:06:30|14885.71|14765.71|14887.82|14767.82|14887.82|14767.82|14885.71|14765.71|9
1621847200000|2021-05-24 09:06:40|14887.62|14767.62|14884.13|14764.13|14887.92|14767.92|14883.67|14763.67|10
1621847210000|2021-05-24 09:06:50|14884.47|14764.47|14881.63|14761.63|14884.47|14764.47|14881.63|14761.63|10
1621847220000|2021-05-24 09:07:00|14880.91|14760.91|14887.43|14767.43|14887.43|14767.43|14880.91|14760.91|10
1621847230000|2021-05-24 09:07:10|14887.46|14767.46|14896.16|14776.16|14896.16|14776.16|14887.46|14767.46|10
1621847240000|2021-05-24 09:07:20|14897.32|14777.32|14910.98|14790.98|14910.98|14790.98|14897.32|14777.32|10
1621847250000|2021-05-24 09:07:30|14914.68|14794.68|14925.84|14805.84|14926.1|14806.1|14914.68|14794.68|10
1621847260000|2021-05-24 09:07:40|14928.34|14808.34|14934.15|14814.15|14934.62|14814.62|14928.34|14808.34|10
1621847270000|2021-05-24 09:07:50|14934.07|14814.07|14937.98|14817.98|14937.98|14817.98|14933.77|14813.77|10
1621847280000|2021-05-24 09:08:00|14936.79|14816.79|14936.26|14816.26|14936.94|14816.94|14936.18|14816.18|10
1621847290000|2021-05-24 09:08:10|14935.9|14815.9|14933.67|14813.67|14936.72|14816.72|14933.67|14813.67|10
1621847300000|2021-05-24 09:08:20|14931.46|14811.46|14920.78|14800.78|14931.46|14811.46|14920.69|14800.69|10
1621847310000|2021-05-24 09:08:30|14921.18|14801.18|14920.74|14800.74|14921.18|14801.18|14919.42|14799.42|10
1621847320000|2021-05-24 09:08:40|14921.02|14801.02|14920.07|14800.07|14922.34|14802.34|14920.07|14800.07|10
1621847330000|2021-05-24 09:08:50|14920.28|14800.28|14930.24|14810.24|14931.18|14811.18|14920.28|14800.28|10
1621847340000|2021-05-24 09:09:00|14930.61|14810.61|14928.75|14808.75|14930.95|14810.95|14928.04|14808.04|10
1621847350000|2021-05-24 09:09:10|14928.71|14808.71|14925.49|14805.49|14928.71|14808.71|14925.49|14805.49|10
1621847360000|2021-05-24 09:09:20|14924.05|14804.05|14932.49|14812.49|14932.49|14812.49|14924.05|14804.05|10
1621847370000|2021-05-24 09:09:30|14932.5|14812.5|14937|14817|14937.11|14817.11|14931.13|14811.13|10
1621847380000|2021-05-24 09:09:40|14937.07|14817.07|14950.76|14830.76|14950.76|14830.76|14937.07|14817.07|10
1621847390000|2021-05-24 09:09:50|14952.13|14832.13|14961.51|14841.51|14962.15|14842.15|14952.13|14832.13|10
1621847400000|2021-05-24 09:10:00|14963.22|14843.22|14953.74|14833.74|14964.21|14844.21|14953.45|14833.45|10
1621847410000|2021-05-24 09:10:10|14952.25|14832.25|14930.29|14810.29|14952.25|14832.25|14930.29|14810.29|10
1621847420000|2021-05-24 09:10:20|14928.82|14808.82|14916.22|14796.22|14928.82|14808.82|14915.57|14795.57|10
1621847430000|2021-05-24 09:10:30|14917.89|14797.89|14916.6|14796.6|14917.89|14797.89|14914.81|14794.81|10
1621847440000|2021-05-24 09:10:40|14916.86|14796.86|14905.02|14785.02|14916.86|14796.86|14905.02|14785.02|10
1621847450000|2021-05-24 09:10:50|14904.06|14784.06|14894.65|14774.65|14904.06|14784.06|14894.65|14774.65|10
1621847460000|2021-05-24 09:11:00|14892.1|14772.1|14886.01|14766.01|14892.1|14772.1|14886.01|14766.01|10
1621847470000|2021-05-24 09:11:10|14885.63|14765.63|14876.56|14756.56|14885.63|14765.63|14876.56|14756.56|10
1621847480000|2021-05-24 09:11:20|14876.8|14756.8|14873.82|14753.82|14876.8|14756.8|14873.82|14753.82|10
1621847490000|2021-05-24 09:11:30|14873.17|14753.17|14864.48|14744.48|14873.17|14753.17|14864.48|14744.48|10
1621847500000|2021-05-24 09:11:40|14861.25|14741.25|14851.63|14731.63|14861.25|14741.25|14851.63|14731.63|10
1621847510000|2021-05-24 09:11:50|14851.47|14731.47|14847.55|14727.55|14852.31|14732.31|14847.55|14727.55|10
1621847520000|2021-05-24 09:12:00|14847.17|14727.17|14844.59|14724.59|14847.59|14727.59|14844.59|14724.59|10
1621847530000|2021-05-24 09:12:10|14843.69|14723.69|14836.37|14716.37|14843.69|14723.69|14835.69|14715.69|10
1621847540000|2021-05-24 09:12:20|14836.23|14716.23|14831.37|14711.37|14836.79|14716.79|14829.97|14709.97|10
1621847550000|2021-05-24 09:12:30|14831.85|14711.85|14822.37|14702.37|14831.85|14711.85|14822.37|14702.37|10
1621847560000|2021-05-24 09:12:40|14820.89|14700.89|14821.4|14701.4|14821.61|14701.61|14818.07|14698.07|10
1621847570000|2021-05-24 09:12:50|14821.51|14701.51|14834.3|14714.3|14834.3|14714.3|14821.51|14701.51|10
1621847580000|2021-05-24 09:13:00|14836.75|14716.75|14837.66|14717.66|14842.88|14722.88|14836.75|14716.75|10
1621847590000|2021-05-24 09:13:10|14835.6|14715.6|14827.33|14707.33|14835.6|14715.6|14827.33|14707.33|10
1621847600000|2021-05-24 09:13:20|14825.48|14705.48|14819.23|14699.23|14826.08|14706.08|14818.38|14698.38|10
1621847610000|2021-05-24 09:13:30|14818.44|14698.44|14810.64|14690.64|14819.3|14699.3|14808.97|14688.97|10
1621847620000|2021-05-24 09:13:40|14810.26|14690.26|14806.05|14686.05|14810.26|14690.26|14804.9|14684.9|10
1621847630000|2021-05-24 09:13:50|14804.68|14684.68|14802.65|14682.65|14804.87|14684.87|14801.92|14681.92|10
1621847640000|2021-05-24 09:14:00|14802.88|14682.88|14796.99|14676.99|14803.38|14683.38|14796.6|14676.6|10
1621847650000|2021-05-24 09:14:10|14796.96|14676.96|14805.45|14685.45|14805.45|14685.45|14796.96|14676.96|10
1621847660000|2021-05-24 09:14:20|14807.36|14687.36|14817.21|14697.21|14817.74|14697.74|14807.36|14687.36|10
1621847670000|2021-05-24 09:14:30|14816.27|14696.27|14805.11|14685.11|14816.27|14696.27|14805.11|14685.11|10
1621847680000|2021-05-24 09:14:40|14804.51|14684.51|14803.19|14683.19|14804.9|14684.9|14803.13|14683.13|10
1621847690000|2021-05-24 09:14:50|14803.25|14683.25|14800.67|14680.67|14803.25|14683.25|14800.67|14680.67|10
1621847700000|2021-05-24 09:15:00|14800.03|14680.03|14813.52|14693.52|14813.52|14693.52|14800.03|14680.03|10
1621847710000|2021-05-24 09:15:10|14814.56|14694.56|14830.76|14710.76|14831.21|14711.21|14814.56|14694.56|10
1621847720000|2021-05-24 09:15:20|14833.07|14713.07|14835.21|14715.21|14835.21|14715.21|14831.22|14711.22|10
1621847730000|2021-05-24 09:15:30|14836.58|14716.58|14835.11|14715.11|14838.85|14718.85|14835.11|14715.11|10
1621847740000|2021-05-24 09:15:40|14835.01|14715.01|14834.61|14714.61|14835.01|14715.01|14832.24|14712.24|10
1621847750000|2021-05-24 09:15:50|14836.18|14716.18|14845.66|14725.66|14845.66|14725.66|14836.14|14716.14|10
1621847760000|2021-05-24 09:16:00|14847.36|14727.36|14861.56|14741.56|14863.39|14743.39|14847.36|14727.36|10
1621847770000|2021-05-24 09:16:10|14863.22|14743.22|14869.47|14749.47|14869.47|14749.47|14861.17|14741.17|10
1621847780000|2021-05-24 09:16:20|14871.39|14751.39|14875.43|14755.43|14877.02|14757.02|14871.39|14751.39|10
1621847790000|2021-05-24 09:16:30|14874.04|14754.04|14869.39|14749.39|14874.04|14754.04|14869.39|14749.39|9
1621847800000|2021-05-24 09:16:40|14868.7|14748.7|14871.58|14751.58|14871.58|14751.58|14868.56|14748.56|10
1621847810000|2021-05-24 09:16:50|14871.97|14751.97|14882.14|14762.14|14882.97|14762.97|14871.97|14751.97|10
1621847820000|2021-05-24 09:17:00|14882.7|14762.7|14895.46|14775.46|14895.46|14775.46|14882.7|14762.7|10
1621847830000|2021-05-24 09:17:10|14896.63|14776.63|14887.34|14767.34|14896.63|14776.63|14887.34|14767.34|10
1621847840000|2021-05-24 09:17:20|14887.62|14767.62|14882.27|14762.27|14887.62|14767.62|14880.91|14760.91|10
1621847850000|2021-05-24 09:17:30|14882|14762|14884.26|14764.26|14887.56|14767.56|14882|14762|10
1621847860000|2021-05-24 09:17:40|14884.17|14764.17|14890.29|14770.29|14890.29|14770.29|14884.17|14764.17|10
1621847870000|2021-05-24 09:17:50|14890.55|14770.55|14901.07|14781.07|14901.31|14781.31|14890.55|14770.55|10
1621847880000|2021-05-24 09:18:00|14901|14781|14906.43|14786.43|14906.92|14786.92|14900.52|14780.52|10
1621847890000|2021-05-24 09:18:10|14908.67|14788.67|14908.33|14788.33|14909.73|14789.73|14908.33|14788.33|10
1621847900000|2021-05-24 09:18:20|14908.8|14788.8|14905.95|14785.95|14911.33|14791.33|14904.77|14784.77|10
1621847910000|2021-05-24 09:18:30|14905.46|14785.46|14912.67|14792.67|14912.67|14792.67|14904.45|14784.45|10
1621847920000|2021-05-24 09:18:40|14912.99|14792.99|14905.46|14785.46|14914.24|14794.24|14905.46|14785.46|10
1621847930000|2021-05-24 09:18:50|14906.44|14786.44|14901.51|14781.51|14906.44|14786.44|14901.29|14781.29|10
1621847940000|2021-05-24 09:19:00|14900.19|14780.19|14895.81|14775.81|14900.19|14780.19|14895.81|14775.81|10
1621847950000|2021-05-24 09:19:10|14895.39|14775.39|14891.43|14771.43|14895.88|14775.88|14891.43|14771.43|10
1621847960000|2021-05-24 09:19:20|14891.71|14771.71|14879.35|14759.35|14892.33|14772.33|14879.35|14759.35|10
1621847970000|2021-05-24 09:19:30|14877.44|14757.44|14879.4|14759.4|14880.11|14760.11|14876.45|14756.45|10
1621847980000|2021-05-24 09:19:40|14882.51|14762.51|14889.27|14769.27|14889.27|14769.27|14882.51|14762.51|10
1621847990000|2021-05-24 09:19:50|14890.4|14770.4|14899.8|14779.8|14899.8|14779.8|14890.4|14770.4|10
1621848000000|2021-05-24 09:20:00|14901.28|14781.28|14903.59|14783.59|14903.59|14783.59|14901.03|14781.03|10
1621848010000|2021-05-24 09:20:10|14903.11|14783.11|14906.43|14786.43|14906.43|14786.43|14902.8|14782.8|10
1621848020000|2021-05-24 09:20:20|14907.85|14787.85|14915.87|14795.87|14915.87|14795.87|14907.85|14787.85|10
1621848030000|2021-05-24 09:20:30|14917.06|14797.06|14920.55|14800.55|14920.55|14800.55|14917.06|14797.06|10
1621848040000|2021-05-24 09:20:40|14920.75|14800.75|14920.04|14800.04|14921.16|14801.16|14919.69|14799.69|10
1621848050000|2021-05-24 09:20:50|14920.23|14800.23|14913.15|14793.15|14920.23|14800.23|14913.15|14793.15|10
1621848060000|2021-05-24 09:21:00|14911.21|14791.21|14904.07|14784.07|14911.21|14791.21|14904.07|14784.07|10
1621848070000|2021-05-24 09:21:10|14902.99|14782.99|14890.03|14770.03|14902.99|14782.99|14890.03|14770.03|10
1621848080000|2021-05-24 09:21:20|14890.5|14770.5|14862.77|14742.77|14890.5|14770.5|14862.77|14742.77|10
1621848090000|2021-05-24 09:21:30|14864.58|14744.58|14852.45|14732.45|14864.58|14744.58|14852.45|14732.45|10
1621848100000|2021-05-24 09:21:40|14852.47|14732.47|14847.25|14727.25|14852.47|14732.47|14847.2|14727.2|9
1621848110000|2021-05-24 09:21:50|14846.57|14726.57|14844.12|14724.12|14846.57|14726.57|14843.29|14723.29|10
1621848120000|2021-05-24 09:22:00|14843.24|14723.24|14835.57|14715.57|14843.72|14723.72|14835.57|14715.57|9
1621848130000|2021-05-24 09:22:10|14830.09|14710.09|14825.82|14705.82|14830.09|14710.09|14825.7|14705.7|10
1621848140000|2021-05-24 09:22:20|14824.24|14704.24|14825.46|14705.46|14826.07|14706.07|14823.04|14703.04|10
1621848150000|2021-05-24 09:22:30|14824.03|14704.03|14819.46|14699.46|14824.47|14704.47|14819.46|14699.46|10
1621848160000|2021-05-24 09:22:40|14816.04|14696.04|14812.75|14692.75|14816.04|14696.04|14811.9|14691.9|10
1621848170000|2021-05-24 09:22:50|14812.39|14692.39|14803.15|14683.15|14812.39|14692.39|14803.15|14683.15|10
1621848180000|2021-05-24 09:23:00|14802.31|14682.31|14799.55|14679.55|14802.31|14682.31|14798.84|14678.84|10
1621848190000|2021-05-24 09:23:10|14800.33|14680.33|14802.33|14682.33|14802.33|14682.33|14799.29|14679.29|10
1621848200000|2021-05-24 09:23:20|14803.1|14683.1|14805.47|14685.47|14805.71|14685.71|14803.1|14683.1|10
1621848210000|2021-05-24 09:23:30|14804.35|14684.35|14804.51|14684.51|14806.13|14686.13|14803.2|14683.2|10
1621848220000|2021-05-24 09:23:40|14803.94|14683.94|14807.68|14687.68|14807.68|14687.68|14803.57|14683.57|10
1621848230000|2021-05-24 09:23:50|14809.27|14689.27|14807.18|14687.18|14809.27|14689.27|14804.46|14684.46|10
1621848240000|2021-05-24 09:24:00|14807.55|14687.55|14806.77|14686.77|14807.78|14687.78|14806.02|14686.02|10
1621848250000|2021-05-24 09:24:10|14805.73|14685.73|14824.06|14704.06|14824.06|14704.06|14805.49|14685.49|10
1621848260000|2021-05-24 09:24:20|14825.82|14705.82|14830.7|14710.7|14831.03|14711.03|14825.82|14705.82|10
1621848270000|2021-05-24 09:24:30|14828.85|14708.85|14824.21|14704.21|14829.93|14709.93|14823.21|14703.21|10
1621848280000|2021-05-24 09:24:40|14824.54|14704.54|14825.81|14705.81|14828.19|14708.19|14822.97|14702.97|10
1621848290000|2021-05-24 09:24:50|14825.34|14705.34|14828.38|14708.38|14828.45|14708.45|14823.04|14703.04|10
1621848300000|2021-05-24 09:25:00|14829.55|14709.55|14839.9|14719.9|14839.9|14719.9|14829.55|14709.55|10
1621848310000|2021-05-24 09:25:10|14842.6|14722.6|14856.96|14736.96|14857.51|14737.51|14842.6|14722.6|10
1621848320000|2021-05-24 09:25:20|14856.75|14736.75|14861.86|14741.86|14862.15|14742.15|14856.75|14736.75|10
1621848330000|2021-05-24 09:25:30|14861.02|14741.02|14860.85|14740.85|14861.02|14741.02|14857.81|14737.81|10
1621848340000|2021-05-24 09:25:40|14862.5|14742.5|14866.95|14746.95|14867.16|14747.16|14862.5|14742.5|10
1621848350000|2021-05-24 09:25:50|14868.05|14748.05|14879.69|14759.69|14879.98|14759.98|14868.05|14748.05|10
1621848360000|2021-05-24 09:26:00|14879.77|14759.77|14875.51|14755.51|14879.94|14759.94|14874.66|14754.66|10
1621848370000|2021-05-24 09:26:10|14876.17|14756.17|14876.46|14756.46|14878.12|14758.12|14875.6|14755.6|10
1621848380000|2021-05-24 09:26:20|14876.55|14756.55|14865.85|14745.85|14877.57|14757.57|14865.85|14745.85|10
1621848390000|2021-05-24 09:26:30|14866.14|14746.14|14853.46|14733.46|14866.14|14746.14|14853.37|14733.37|9
1621848400000|2021-05-24 09:26:40|14850.78|14730.78|14847.76|14727.76|14851.16|14731.16|14847.76|14727.76|10
1621848410000|2021-05-24 09:26:50|14848.6|14728.6|14844.74|14724.74|14848.6|14728.6|14844.74|14724.74|10
1621848420000|2021-05-24 09:27:00|14842.21|14722.21|14836.9|14716.9|14842.67|14722.67|14836.49|14716.49|10
1621848430000|2021-05-24 09:27:10|14835.62|14715.62|14828.34|14708.34|14835.62|14715.62|14828.34|14708.34|10
1621848440000|2021-05-24 09:27:20|14824.35|14704.35|14806.83|14686.83|14824.66|14704.66|14806.83|14686.83|10
1621848450000|2021-05-24 09:27:30|14803.68|14683.68|14800.6|14680.6|14803.68|14683.68|14800.04|14680.04|10
1621848460000|2021-05-24 09:27:40|14800.14|14680.14|14799.98|14679.98|14800.14|14680.14|14797.69|14677.69|10
1621848470000|2021-05-24 09:27:50|14799.6|14679.6|14806.32|14686.32|14806.49|14686.49|14798.98|14678.98|10
1621848480000|2021-05-24 09:28:00|14807.76|14687.76|14827.59|14707.59|14827.59|14707.59|14807.76|14687.76|10
1621848490000|2021-05-24 09:28:10|14827.75|14707.75|14844.31|14724.31|14844.31|14724.31|14827.75|14707.75|10
1621848500000|2021-05-24 09:28:20|14844.45|14724.45|14844.92|14724.92|14845.85|14725.85|14844.24|14724.24|10
1621848510000|2021-05-24 09:28:30|14844.59|14724.59|14852.68|14732.68|14852.68|14732.68|14843.04|14723.04|10
1621848520000|2021-05-24 09:28:40|14852.61|14732.61|14856.81|14736.81|14856.81|14736.81|14850.81|14730.81|10
1621848530000|2021-05-24 09:28:50|14856.69|14736.69|14864.7|14744.7|14864.7|14744.7|14854.33|14734.33|10
1621848540000|2021-05-24 09:29:00|14864.31|14744.31|14858.87|14738.87|14864.58|14744.58|14858.87|14738.87|10
1621848550000|2021-05-24 09:29:10|14857.33|14737.33|14850.7|14730.7|14857.33|14737.33|14850.7|14730.7|10
1621848560000|2021-05-24 09:29:20|14850.27|14730.27|14836.08|14716.08|14850.27|14730.27|14836.08|14716.08|10
1621848570000|2021-05-24 09:29:30|14835.79|14715.79|14840.35|14720.35|14840.35|14720.35|14835.51|14715.51|10
1621848580000|2021-05-24 09:29:40|14841.22|14721.22|14849.79|14729.79|14849.79|14729.79|14841.22|14721.22|10
1621848590000|2021-05-24 09:29:50|14850.2|14730.2|14849.67|14729.67|14852.6|14732.6|14849.67|14729.67|10
1621848600000|2021-05-24 09:30:00|14849.6|14729.6|14851.7|14731.7|14851.7|14731.7|14849.6|14729.6|10
1621848610000|2021-05-24 09:30:10|14853.19|14733.19|14862.13|14742.13|14862.13|14742.13|14853.19|14733.19|10
1621848620000|2021-05-24 09:30:20|14861.53|14741.53|14864.18|14744.18|14869.68|14749.68|14861.53|14741.53|10
1621848630000|2021-05-24 09:30:30|14865.16|14745.16|14876.57|14756.57|14876.57|14756.57|14865.16|14745.16|10
1621848640000|2021-05-24 09:30:40|14879.36|14759.36|14884.64|14764.64|14884.7|14764.7|14879.36|14759.36|10
1621848650000|2021-05-24 09:30:50|14885.19|14765.19|14887.18|14767.18|14888.56|14768.56|14885.19|14765.19|9
1621848660000|2021-05-24 09:31:00|14886.8|14766.8|14892.41|14772.41|14892.74|14772.74|14886.64|14766.64|10
1621848670000|2021-05-24 09:31:10|14893.87|14773.87|14900.3|14780.3|14900.3|14780.3|14893.87|14773.87|10
1621848680000|2021-05-24 09:31:20|14903.47|14783.47|14913.02|14793.02|14913.02|14793.02|14903.47|14783.47|10
1621848690000|2021-05-24 09:31:30|14913.32|14793.32|14911.59|14791.59|14915.49|14795.49|14911.59|14791.59|10
1621848700000|2021-05-24 09:31:40|14910.53|14790.53|14912.37|14792.37|14912.37|14792.37|14907.56|14787.56|10
1621848710000|2021-05-24 09:31:50|14913.22|14793.22|14908.72|14788.72|14913.22|14793.22|14908.72|14788.72|10
1621848720000|2021-05-24 09:32:00|14909.86|14789.86|14916.26|14796.26|14916.59|14796.59|14909.39|14789.39|10
1621848730000|2021-05-24 09:32:10|14917.43|14797.43|14916.61|14796.61|14918.48|14798.48|14916.34|14796.34|10
1621848740000|2021-05-24 09:32:20|14912.55|14792.55|14911.26|14791.26|14913.05|14793.05|14910.31|14790.31|10
1621848750000|2021-05-24 09:32:30|14911.35|14791.35|14917.68|14797.68|14917.68|14797.68|14911.35|14791.35|10
1621848760000|2021-05-24 09:32:40|14917.49|14797.49|14916.44|14796.44|14922.14|14802.14|14916.44|14796.44|10
1621848770000|2021-05-24 09:32:50|14916.86|14796.86|14914.3|14794.3|14917.19|14797.19|14913.01|14793.01|10
1621848780000|2021-05-24 09:33:00|14914.11|14794.11|14914.48|14794.48|14916.92|14796.92|14914.11|14794.11|10
1621848790000|2021-05-24 09:33:10|14914.21|14794.21|14912.82|14792.82|14914.21|14794.21|14912.35|14792.35|9
1621848800000|2021-05-24 09:33:20|14913.55|14793.55|14916.05|14796.05|14916.05|14796.05|14913.55|14793.55|10
1621848810000|2021-05-24 09:33:30|14915.6|14795.6|14914.76|14794.76|14917.04|14797.04|14914.76|14794.76|10
1621848820000|2021-05-24 09:33:40|14914.6|14794.6|14919.84|14799.84|14919.84|14799.84|14913.8|14793.8|10
1621848830000|2021-05-24 09:33:50|14922.39|14802.39|14930.6|14810.6|14930.6|14810.6|14922.39|14802.39|10
1621848840000|2021-05-24 09:34:00|14931.51|14811.51|14937.66|14817.66|14937.66|14817.66|14931.51|14811.51|10
1621848850000|2021-05-24 09:34:10|14938.34|14818.34|14940.79|14820.79|14940.79|14820.79|14935.99|14815.99|10
1621848860000|2021-05-24 09:34:20|14942.11|14822.11|14945.48|14825.48|14946.18|14826.18|14941.89|14821.89|10
1621848870000|2021-05-24 09:34:30|14946.4|14826.4|14942.67|14822.67|14946.4|14826.4|14942.49|14822.49|10
1621848880000|2021-05-24 09:34:40|14943.66|14823.66|14944.48|14824.48|14945.53|14825.53|14943.66|14823.66|10
1621848890000|2021-05-24 09:34:50|14944.77|14824.77|14942.28|14822.28|14944.77|14824.77|14941.68|14821.68|10
1621848900000|2021-05-24 09:35:00|14941.67|14821.67|14931.13|14811.13|14941.67|14821.67|14930.98|14810.98|10
1621848910000|2021-05-24 09:35:10|14926|14806|14917.04|14797.04|14926|14806|14916.19|14796.19|10
1621848920000|2021-05-24 09:35:20|14917.72|14797.72|14909.88|14789.88|14917.72|14797.72|14909.88|14789.88|10
1621848930000|2021-05-24 09:35:30|14910.05|14790.05|14911.96|14791.96|14913.16|14793.16|14909.81|14789.81|10
1621848940000|2021-05-24 09:35:40|14911.97|14791.97|14918.18|14798.18|14918.18|14798.18|14911.38|14791.38|10
1621848950000|2021-05-24 09:35:50|14916.52|14796.52|14917.12|14797.12|14917.73|14797.73|14915.3|14795.3|10
1621848960000|2021-05-24 09:36:00|14915.96|14795.96|14921.37|14801.37|14921.37|14801.37|14915.64|14795.64|10
1621848970000|2021-05-24 09:36:10|14920.58|14800.58|14923.05|14803.05|14923.68|14803.68|14920.58|14800.58|10
1621848980000|2021-05-24 09:36:20|14924.77|14804.77|14933.59|14813.59|14933.59|14813.59|14924.77|14804.77|9
1621848990000|2021-05-24 09:36:30|14933.84|14813.84|14940.12|14820.12|14940.69|14820.69|14933.13|14813.13|10
1621849000000|2021-05-24 09:36:40|14939.8|14819.8|14937.7|14817.7|14939.8|14819.8|14936.81|14816.81|10
1621849010000|2021-05-24 09:36:50|14938.93|14818.93|14937.76|14817.76|14939.15|14819.15|14937.76|14817.76|10
1621849020000|2021-05-24 09:37:00|14938.65|14818.65|14931.41|14811.41|14939.12|14819.12|14931.41|14811.41|10
1621849030000|2021-05-24 09:37:10|14931.83|14811.83|14929.96|14809.96|14932.28|14812.28|14929.31|14809.31|10
1621849040000|2021-05-24 09:37:20|14929.84|14809.84|14924.54|14804.54|14930.12|14810.12|14924.54|14804.54|10
1621849050000|2021-05-24 09:37:30|14923.91|14803.91|14920.99|14800.99|14923.97|14803.97|14920.99|14800.99|10
1621849060000|2021-05-24 09:37:40|14921.24|14801.24|14918.22|14798.22|14922.75|14802.75|14917.27|14797.27|10
1621849070000|2021-05-24 09:37:50|14917.25|14797.25|14915.46|14795.46|14917.25|14797.25|14915.22|14795.22|10
1621849080000|2021-05-24 09:38:00|14915.12|14795.12|14909.52|14789.52|14915.12|14795.12|14909.52|14789.52|10
1621849090000|2021-05-24 09:38:10|14908.88|14788.88|14897.94|14777.94|14910.32|14790.32|14897.94|14777.94|10
1621849100000|2021-05-24 09:38:20|14895.8|14775.8|14884.15|14764.15|14895.8|14775.8|14884.15|14764.15|10
1621849110000|2021-05-24 09:38:30|14883.22|14763.22|14868.55|14748.55|14883.22|14763.22|14868.55|14748.55|10
1621849120000|2021-05-24 09:38:40|14868.54|14748.54|14862.19|14742.19|14868.54|14748.54|14862.1|14742.1|10
1621849130000|2021-05-24 09:38:50|14861.42|14741.42|14848.55|14728.55|14861.42|14741.42|14848.55|14728.55|10
1621849140000|2021-05-24 09:39:00|14846.65|14726.65|14845.81|14725.81|14846.65|14726.65|14843.24|14723.24|10
1621849150000|2021-05-24 09:39:10|14846.14|14726.14|14841.03|14721.03|14846.47|14726.47|14841.03|14721.03|10
1621849160000|2021-05-24 09:39:20|14839.36|14719.36|14828.54|14708.54|14839.36|14719.36|14828.54|14708.54|10
1621849170000|2021-05-24 09:39:30|14828.59|14708.59|14819.66|14699.66|14829.33|14709.33|14819.66|14699.66|10
1621849180000|2021-05-24 09:39:40|14816.41|14696.41|14803.25|14683.25|14816.41|14696.41|14803.25|14683.25|10
1621849190000|2021-05-24 09:39:50|14803|14683|14799.23|14679.23|14803.15|14683.15|14799.23|14679.23|10
1621849200000|2021-05-24 09:40:00|14799.35|14679.35|14805.67|14685.67|14805.67|14685.67|14799.26|14679.26|10
1621849210000|2021-05-24 09:40:10|14806.77|14686.77|14816.66|14696.66|14816.66|14696.66|14806.77|14686.77|10
1621849220000|2021-05-24 09:40:20|14816.56|14696.56|14816.35|14696.35|14818.29|14698.29|14814.62|14694.62|10
1621849230000|2021-05-24 09:40:30|14816.92|14696.92|14819.34|14699.34|14819.34|14699.34|14815.05|14695.05|10
1621849240000|2021-05-24 09:40:40|14819.22|14699.22|14813.07|14693.07|14820.11|14700.11|14813.07|14693.07|10
1621849250000|2021-05-24 09:40:50|14812.72|14692.72|14809.65|14689.65|14812.72|14692.72|14809.01|14689.01|10
1621849260000|2021-05-24 09:41:00|14809.12|14689.12|14815.24|14695.24|14815.24|14695.24|14808.87|14688.87|10
1621849270000|2021-05-24 09:41:10|14816.89|14696.89|14829.62|14709.62|14829.62|14709.62|14816.89|14696.89|10
1621849280000|2021-05-24 09:41:20|14831.91|14711.91|14834.96|14714.96|14834.96|14714.96|14830.98|14710.98|10
1621849290000|2021-05-24 09:41:30|14836.8|14716.8|14852.53|14732.53|14852.53|14732.53|14836.14|14716.14|10
1621849300000|2021-05-24 09:41:40|14851.6|14731.6|14858.73|14738.73|14858.73|14738.73|14851.6|14731.6|10
1621849310000|2021-05-24 09:41:50|14860.48|14740.48|14872.03|14752.03|14872.03|14752.03|14860.48|14740.48|10
1621849320000|2021-05-24 09:42:00|14873.41|14753.41|14881.85|14761.85|14881.85|14761.85|14873.41|14753.41|10
1621849330000|2021-05-24 09:42:10|14882.86|14762.86|14890.87|14770.87|14890.87|14770.87|14882.86|14762.86|10
1621849340000|2021-05-24 09:42:20|14892.04|14772.04|14897.28|14777.28|14897.28|14777.28|14891.86|14771.86|10
1621849350000|2021-05-24 09:42:30|14897.33|14777.33|14904.55|14784.55|14904.55|14784.55|14897.11|14777.11|10
1621849360000|2021-05-24 09:42:40|14905.39|14785.39|14901.34|14781.34|14907.97|14787.97|14901.34|14781.34|10
1621849370000|2021-05-24 09:42:50|14898.46|14778.46|14883.54|14763.54|14898.46|14778.46|14883.54|14763.54|10
1621849380000|2021-05-24 09:43:00|14883.32|14763.32|14882.06|14762.06|14883.32|14763.32|14881.55|14761.55|10
1621849390000|2021-05-24 09:43:10|14881.24|14761.24|14884.51|14764.51|14884.72|14764.72|14881.24|14761.24|10
1621849400000|2021-05-24 09:43:20|14885.73|14765.73|14891.64|14771.64|14893.05|14773.05|14885.73|14765.73|10
1621849410000|2021-05-24 09:43:30|14892.49|14772.49|14888.28|14768.28|14892.49|14772.49|14888.28|14768.28|10
1621849420000|2021-05-24 09:43:40|14888.06|14768.06|14885.97|14765.97|14888.06|14768.06|14885.97|14765.97|10
1621849430000|2021-05-24 09:43:50|14886.56|14766.56|14885.63|14765.63|14887.06|14767.06|14885.63|14765.63|10
1621849440000|2021-05-24 09:44:00|14886.04|14766.04|14892.61|14772.61|14892.61|14772.61|14886.04|14766.04|10
1621849450000|2021-05-24 09:44:10|14892.73|14772.73|14905.01|14785.01|14905.01|14785.01|14892.73|14772.73|10
1621849460000|2021-05-24 09:44:20|14905.34|14785.34|14905.39|14785.39|14906.9|14786.9|14904.8|14784.8|10
1621849470000|2021-05-24 09:44:30|14905.97|14785.97|14904.68|14784.68|14905.97|14785.97|14904.31|14784.31|10
1621849480000|2021-05-24 09:44:40|14905.58|14785.58|14909.44|14789.44|14909.44|14789.44|14903.3|14783.3|10
1621849490000|2021-05-24 09:44:50|14910.98|14790.98|14916.25|14796.25|14916.25|14796.25|14910.98|14790.98|10
1621849500000|2021-05-24 09:45:00|14917.27|14797.27|14911.74|14791.74|14917.27|14797.27|14911.74|14791.74|10
1621849510000|2021-05-24 09:45:10|14910.01|14790.01|14905.13|14785.13|14910.01|14790.01|14905.13|14785.13|9
1621849520000|2021-05-24 09:45:20|14904.59|14784.59|14898.9|14778.9|14904.74|14784.74|14898.9|14778.9|10
1621849530000|2021-05-24 09:45:30|14897.9|14777.9|14882.72|14762.72|14898.17|14778.17|14882.72|14762.72|10
1621849540000|2021-05-24 09:45:40|14882.14|14762.14|14876.1|14756.1|14882.14|14762.14|14874.92|14754.92|10
1621849550000|2021-05-24 09:45:50|14875.75|14755.75|14862.85|14742.85|14876.04|14756.04|14862.85|14742.85|10
1621849560000|2021-05-24 09:46:00|14862.08|14742.08|14847.43|14727.43|14862.08|14742.08|14847.43|14727.43|10
1621849570000|2021-05-24 09:46:10|14846.53|14726.53|14830.4|14710.4|14846.53|14726.53|14830.4|14710.4|10
1621849580000|2021-05-24 09:46:20|14829.55|14709.55|14824.29|14704.29|14829.55|14709.55|14822.72|14702.72|10
1621849590000|2021-05-24 09:46:30|14823.89|14703.89|14821.25|14701.25|14826.59|14706.59|14821.25|14701.25|10
1621849600000|2021-05-24 09:46:40|14819.38|14699.38|14813.3|14693.3|14819.38|14699.38|14812.17|14692.17|10
1621849610000|2021-05-24 09:46:50|14812.79|14692.79|14805.32|14685.32|14812.79|14692.79|14805.32|14685.32|10
1621849620000|2021-05-24 09:47:00|14802.85|14682.85|14802.95|14682.95|14804.14|14684.14|14799.3|14679.3|10
1621849630000|2021-05-24 09:47:10|14803.13|14683.13|14804.69|14684.69|14806.4|14686.4|14803.13|14683.13|10
1621849640000|2021-05-24 09:47:20|14804.76|14684.76|14797.39|14677.39|14804.76|14684.76|14797.39|14677.39|10
1621849650000|2021-05-24 09:47:30|14792.02|14672.02|14792.31|14672.31|14794.23|14674.23|14791.95|14671.95|10
1621849660000|2021-05-24 09:47:40|14790.87|14670.87|14772.63|14652.63|14790.87|14670.87|14772.63|14652.63|10
1621849670000|2021-05-24 09:47:50|14770.99|14650.99|14757.91|14637.91|14771.07|14651.07|14757.91|14637.91|10
1621849680000|2021-05-24 09:48:00|14755.79|14635.79|14750.45|14630.45|14755.79|14635.79|14749.94|14629.94|10
1621849690000|2021-05-24 09:48:10|14751.46|14631.46|14766.15|14646.15|14766.15|14646.15|14751.46|14631.46|10
1621849700000|2021-05-24 09:48:20|14765.36|14645.36|14763.05|14643.05|14766.98|14646.98|14763.05|14643.05|10
1621849710000|2021-05-24 09:48:30|14762.34|14642.34|14758.14|14638.14|14762.34|14642.34|14757.41|14637.41|9
1621849720000|2021-05-24 09:48:40|14758.5|14638.5|14752.56|14632.56|14759.63|14639.63|14752.56|14632.56|10
1621849730000|2021-05-24 09:48:50|14751.99|14631.99|14754.44|14634.44|14754.75|14634.75|14751.82|14631.82|10
1621849740000|2021-05-24 09:49:00|14754.69|14634.69|14739.31|14619.31|14754.69|14634.69|14739.31|14619.31|10
1621849750000|2021-05-24 09:49:10|14737.55|14617.55|14715.67|14595.67|14737.55|14617.55|14715.67|14595.67|10
1621849760000|2021-05-24 09:49:20|14710.25|14590.25|14706.84|14586.84|14710.36|14590.36|14706.78|14586.78|10
1621849770000|2021-05-24 09:49:30|14706.99|14586.99|14710.19|14590.19|14712.49|14592.49|14705.88|14585.88|10
1621849780000|2021-05-24 09:49:40|14709.74|14589.74|14706.2|14586.2|14709.74|14589.74|14706.2|14586.2|10
1621849790000|2021-05-24 09:49:50|14704.31|14584.31|14688.81|14568.81|14704.31|14584.31|14688.81|14568.81|10
1621849800000|2021-05-24 09:50:00|14688.6|14568.6|14695.7|14575.7|14695.7|14575.7|14688.15|14568.15|10
1621849810000|2021-05-24 09:50:10|14699.05|14579.05|14698.93|14578.93|14700.78|14580.78|14697.62|14577.62|10
1621849820000|2021-05-24 09:50:20|14698.29|14578.29|14714.42|14594.42|14714.42|14594.42|14696.94|14576.94|10
1621849830000|2021-05-24 09:50:30|14713.49|14593.49|14724.35|14604.35|14724.49|14604.49|14713.49|14593.49|10
1621849840000|2021-05-24 09:50:40|14724.13|14604.13|14730.68|14610.68|14730.68|14610.68|14724.13|14604.13|10
1621849850000|2021-05-24 09:50:50|14731.17|14611.17|14739.46|14619.46|14739.46|14619.46|14731.17|14611.17|10
1621849860000|2021-05-24 09:51:00|14740.88|14620.88|14765.58|14645.58|14765.58|14645.58|14740.88|14620.88|10
1621849870000|2021-05-24 09:51:10|14765.08|14645.08|14763.78|14643.78|14765.08|14645.08|14763.16|14643.16|10
1621849880000|2021-05-24 09:51:20|14763.99|14643.99|14763.72|14643.72|14764.29|14644.29|14761.93|14641.93|10
1621849890000|2021-05-24 09:51:30|14765.36|14645.36|14769.23|14649.23|14769.35|14649.35|14765.36|14645.36|10
1621849900000|2021-05-24 09:51:40|14770.55|14650.55|14778.9|14658.9|14778.9|14658.9|14770.47|14650.47|10
1621849910000|2021-05-24 09:51:50|14779.46|14659.46|14783.24|14663.24|14784.95|14664.95|14779.46|14659.46|10
1621849920000|2021-05-24 09:52:00|14782.92|14662.92|14774.56|14654.56|14782.92|14662.92|14774.56|14654.56|10
1621849930000|2021-05-24 09:52:10|14774.63|14654.63|14781.3|14661.3|14781.3|14661.3|14774.63|14654.63|10
1621849940000|2021-05-24 09:52:20|14781.94|14661.94|14785.6|14665.6|14785.6|14665.6|14781.94|14661.94|10
1621849950000|2021-05-24 09:52:30|14786.15|14666.15|14790.31|14670.31|14790.31|14670.31|14785.75|14665.75|10
1621849960000|2021-05-24 09:52:40|14791.44|14671.44|14795.21|14675.21|14795.21|14675.21|14790.65|14670.65|9
1621849970000|2021-05-24 09:52:50|14795.66|14675.66|14799.49|14679.49|14801.46|14681.46|14795.66|14675.66|10
1621849980000|2021-05-24 09:53:00|14799.61|14679.61|14801.54|14681.54|14801.95|14681.95|14799.61|14679.61|10
1621849990000|2021-05-24 09:53:10|14801.47|14681.47|14808.08|14688.08|14808.08|14688.08|14800.45|14680.45|10
1621850000000|2021-05-24 09:53:20|14809.04|14689.04|14806.21|14686.21|14809.42|14689.42|14806.21|14686.21|10
1621850010000|2021-05-24 09:53:30|14806.4|14686.4|14806.81|14686.81|14806.81|14686.81|14805.05|14685.05|10
1621850020000|2021-05-24 09:53:40|14807.2|14687.2|14809.98|14689.98|14809.98|14689.98|14806.95|14686.95|10
1621850030000|2021-05-24 09:53:50|14809.6|14689.6|14813.63|14693.63|14813.63|14693.63|14809.3|14689.3|9
1621850040000|2021-05-24 09:54:00|14813.64|14693.64|14816.96|14696.96|14816.96|14696.96|14813.02|14693.02|10
1621850050000|2021-05-24 09:54:10|14817.36|14697.36|14823.8|14703.8|14823.8|14703.8|14817.06|14697.06|10
1621850060000|2021-05-24 09:54:20|14824.33|14704.33|14836.43|14716.43|14836.43|14716.43|14824.33|14704.33|10
1621850070000|2021-05-24 09:54:30|14835.7|14715.7|14834.9|14714.9|14836.2|14716.2|14834.18|14714.18|10
1621850080000|2021-05-24 09:54:40|14836.53|14716.53|14845.84|14725.84|14845.84|14725.84|14836.53|14716.53|10
1621850090000|2021-05-24 09:54:50|14847.86|14727.86|14851.34|14731.34|14851.34|14731.34|14847.86|14727.86|10
1621850100000|2021-05-24 09:55:00|14851.2|14731.2|14836.01|14716.01|14851.2|14731.2|14836.01|14716.01|10
1621850110000|2021-05-24 09:55:10|14834.2|14714.2|14834.5|14714.5|14836.52|14716.52|14834.2|14714.2|10
1621850120000|2021-05-24 09:55:20|14833.86|14713.86|14824.98|14704.98|14833.86|14713.86|14824.98|14704.98|10
1621850130000|2021-05-24 09:55:30|14823.4|14703.4|14813.79|14693.79|14823.4|14703.4|14813.79|14693.79|10
1621850140000|2021-05-24 09:55:40|14811.99|14691.99|14795.56|14675.56|14811.99|14691.99|14795.56|14675.56|10
1621850150000|2021-05-24 09:55:50|14796.43|14676.43|14779.4|14659.4|14796.43|14676.43|14779.4|14659.4|10
1621850160000|2021-05-24 09:56:00|14777.77|14657.77|14774.15|14654.15|14777.85|14657.85|14774.15|14654.15|10
1621850170000|2021-05-24 09:56:10|14774.02|14654.02|14771.61|14651.61|14774.25|14654.25|14771.61|14651.61|10
1621850180000|2021-05-24 09:56:20|14769.63|14649.63|14750.34|14630.34|14769.63|14649.63|14750.34|14630.34|10
1621850190000|2021-05-24 09:56:30|14748.14|14628.14|14736.3|14616.3|14748.73|14628.73|14736.3|14616.3|10
1621850200000|2021-05-24 09:56:40|14734.19|14614.19|14727|14607|14734.19|14614.19|14727|14607|10
1621850210000|2021-05-24 09:56:50|14726.41|14606.41|14716.92|14596.92|14726.41|14606.41|14716.92|14596.92|10
1621850220000|2021-05-24 09:57:00|14715.88|14595.88|14712.43|14592.43|14715.88|14595.88|14707.77|14587.77|10
1621850230000|2021-05-24 09:57:10|14713.47|14593.47|14711.93|14591.93|14717.69|14597.69|14711.93|14591.93|10
1621850240000|2021-05-24 09:57:20|14712.17|14592.17|14703.11|14583.11|14712.17|14592.17|14703.11|14583.11|10
1621850250000|2021-05-24 09:57:30|14701.67|14581.67|14693.64|14573.64|14702.35|14582.35|14693.64|14573.64|10
1621850260000|2021-05-24 09:57:40|14693.02|14573.02|14688.8|14568.8|14693.28|14573.28|14688.8|14568.8|10
1621850270000|2021-05-24 09:57:50|14689.29|14569.29|14700.43|14580.43|14700.43|14580.43|14689.29|14569.29|10
1621850280000|2021-05-24 09:58:00|14700.87|14580.87|14721.47|14601.47|14721.47|14601.47|14700.87|14580.87|10
1621850290000|2021-05-24 09:58:10|14723.19|14603.19|14724.57|14604.57|14727.89|14607.89|14723.19|14603.19|10
1621850300000|2021-05-24 09:58:20|14725.14|14605.14|14730.66|14610.66|14730.66|14610.66|14724.85|14604.85|10
1621850310000|2021-05-24 09:58:30|14730.76|14610.76|14725.04|14605.04|14730.76|14610.76|14725.04|14605.04|10
1621850320000|2021-05-24 09:58:40|14724.88|14604.88|14724.77|14604.77|14724.92|14604.92|14721.96|14601.96|10
1621850330000|2021-05-24 09:58:50|14725.7|14605.7|14722.46|14602.46|14725.7|14605.7|14721.65|14601.65|10
1621850340000|2021-05-24 09:59:00|14721.92|14601.92|14715.56|14595.56|14722.08|14602.08|14713.7|14593.7|10
1621850350000|2021-05-24 09:59:10|14716.01|14596.01|14708.73|14588.73|14716.01|14596.01|14708.73|14588.73|10
1621850360000|2021-05-24 09:59:20|14708.57|14588.57|14700|14580|14708.57|14588.57|14700|14580|10
1621850370000|2021-05-24 09:59:30|14696.69|14576.69|14692.36|14572.36|14696.69|14576.69|14691.83|14571.83|10
1621850380000|2021-05-24 09:59:40|14691.38|14571.38|14680.64|14560.64|14691.76|14571.76|14680.5|14560.5|10
1621850390000|2021-05-24 09:59:50|14679.85|14559.85|14682.62|14562.62|14682.62|14562.62|14679.71|14559.71|10
1621850400000|2021-05-24 10:00:00|14681.76|14561.76|14689.95|14569.95|14689.95|14569.95|14679.91|14559.91|10
1621850410000|2021-05-24 10:00:10|14691.18|14571.18|14710.07|14590.07|14710.07|14590.07|14691.18|14571.18|10
1621850420000|2021-05-24 10:00:20|14711.86|14591.86|14729.11|14609.11|14729.11|14609.11|14711.86|14591.86|10
1621850430000|2021-05-24 10:00:30|14731.62|14611.62|14748.11|14628.11|14748.11|14628.11|14731.62|14611.62|10
1621850440000|2021-05-24 10:00:40|14748.4|14628.4|14766.66|14646.66|14766.76|14646.76|14748.4|14628.4|10
1621850450000|2021-05-24 10:00:50|14766.71|14646.71|14766.79|14646.79|14766.97|14646.97|14763.92|14643.92|10
1621850460000|2021-05-24 10:01:00|14768.12|14648.12|14781.02|14661.02|14781.03|14661.03|14768.12|14648.12|10
1621850470000|2021-05-24 10:01:10|14782.57|14662.57|14787.55|14667.55|14787.55|14667.55|14782.57|14662.57|10
1621850480000|2021-05-24 10:01:20|14788.05|14668.05|14791.11|14671.11|14791.11|14671.11|14787.34|14667.34|10
1621850490000|2021-05-24 10:01:30|14795.45|14675.45|14806.02|14686.02|14806.02|14686.02|14795.45|14675.45|9
1621850500000|2021-05-24 10:01:40|14807.33|14687.33|14806.65|14686.65|14808.19|14688.19|14806.38|14686.38|10
1621850510000|2021-05-24 10:01:50|14807.13|14687.13|14806.27|14686.27|14807.13|14687.13|14803.85|14683.85|10
1621850520000|2021-05-24 10:02:00|14807.7|14687.7|14818.39|14698.39|14818.39|14698.39|14807.7|14687.7|9
1621850530000|2021-05-24 10:02:10|14820.64|14700.64|14829.84|14709.84|14829.84|14709.84|14820.64|14700.64|10
1621850540000|2021-05-24 10:02:20|14833.23|14713.23|14842.05|14722.05|14842.05|14722.05|14833.23|14713.23|10
1621850550000|2021-05-24 10:02:30|14841.14|14721.14|14837.54|14717.54|14841.14|14721.14|14834.81|14714.81|10
1621850560000|2021-05-24 10:02:40|14838.89|14718.89|14839.79|14719.79|14840.36|14720.36|14837.29|14717.29|10
1621850570000|2021-05-24 10:02:50|14840.13|14720.13|14843.17|14723.17|14843.17|14723.17|14840.13|14720.13|10
1621850580000|2021-05-24 10:03:00|14845.15|14725.15|14845.37|14725.37|14846.67|14726.67|14842.81|14722.81|10
1621850590000|2021-05-24 10:03:10|14843.8|14723.8|14848.77|14728.77|14848.77|14728.77|14843.8|14723.8|10
1621850600000|2021-05-24 10:03:20|14848.48|14728.48|14857.13|14737.13|14857.56|14737.56|14848.16|14728.16|10
1621850610000|2021-05-24 10:03:30|14857.43|14737.43|14860.29|14740.29|14860.48|14740.48|14857.27|14737.27|10
1621850620000|2021-05-24 10:03:40|14858.22|14738.22|14844.09|14724.09|14858.22|14738.22|14844.09|14724.09|10
1621850630000|2021-05-24 10:03:50|14838.55|14718.55|14831.09|14711.09|14839.36|14719.36|14830.65|14710.65|10
1621850640000|2021-05-24 10:04:00|14831.22|14711.22|14836.61|14716.61|14836.61|14716.61|14831.22|14711.22|10
1621850650000|2021-05-24 10:04:10|14837.45|14717.45|14843.05|14723.05|14843.91|14723.91|14837.35|14717.35|10
1621850660000|2021-05-24 10:04:20|14843.64|14723.64|14843.77|14723.77|14846.01|14726.01|14843.64|14723.64|10
1621850670000|2021-05-24 10:04:30|14843.43|14723.43|14843.66|14723.66|14843.98|14723.98|14842.89|14722.89|10
1621850680000|2021-05-24 10:04:40|14843.37|14723.37|14842.2|14722.2|14844.62|14724.62|14841.71|14721.71|10
1621850690000|2021-05-24 10:04:50|14841.34|14721.34|14844.33|14724.33|14844.33|14724.33|14841.05|14721.05|10
1621850700000|2021-05-24 10:05:00|14844.6|14724.6|14847.45|14727.45|14847.45|14727.45|14844.51|14724.51|10
1621850710000|2021-05-24 10:05:10|14847.2|14727.2|14851.23|14731.23|14851.23|14731.23|14847.2|14727.2|10
1621850720000|2021-05-24 10:05:20|14851.46|14731.46|14854.48|14734.48|14854.48|14734.48|14850.43|14730.43|10
1621850730000|2021-05-24 10:05:30|14855.22|14735.22|14855.82|14735.82|14855.82|14735.82|14852.91|14732.91|10
1621850740000|2021-05-24 10:05:40|14855.34|14735.34|14852.98|14732.98|14856.47|14736.47|14852.1|14732.1|10
1621850750000|2021-05-24 10:05:50|14853.37|14733.37|14850.99|14730.99|14854.66|14734.66|14850.99|14730.99|10
1621850760000|2021-05-24 10:06:00|14851.24|14731.24|14836.06|14716.06|14851.77|14731.77|14836.06|14716.06|10
1621850770000|2021-05-24 10:06:10|14837.27|14717.27|14822.32|14702.32|14837.27|14717.27|14822.32|14702.32|10
1621850780000|2021-05-24 10:06:20|14820.84|14700.84|14827.81|14707.81|14828.76|14708.76|14820.84|14700.84|10
1621850790000|2021-05-24 10:06:30|14827.93|14707.93|14816.88|14696.88|14827.93|14707.93|14816.88|14696.88|10
1621850800000|2021-05-24 10:06:40|14814.69|14694.69|14806.85|14686.85|14814.97|14694.97|14806.85|14686.85|10
1621850810000|2021-05-24 10:06:50|14805.59|14685.59|14801.76|14681.76|14805.94|14685.94|14801.76|14681.76|10
1621850820000|2021-05-24 10:07:00|14801.58|14681.58|14796.88|14676.88|14801.58|14681.58|14796.88|14676.88|10
1621850830000|2021-05-24 10:07:10|14796.67|14676.67|14803.08|14683.08|14803.08|14683.08|14795.19|14675.19|10
1621850840000|2021-05-24 10:07:20|14805.69|14685.69|14822.27|14702.27|14822.27|14702.27|14805.69|14685.69|10
1621850850000|2021-05-24 10:07:30|14823.6|14703.6|14829|14709|14829|14709|14823.6|14703.6|10
1621850860000|2021-05-24 10:07:40|14831.5|14711.5|14834.76|14714.76|14834.76|14714.76|14831.5|14711.5|10
1621850870000|2021-05-24 10:07:50|14834.55|14714.55|14835.64|14715.64|14835.64|14715.64|14833.21|14713.21|10
1621850880000|2021-05-24 10:08:00|14836.35|14716.35|14845.95|14725.95|14845.95|14725.95|14835.41|14715.41|10
1621850890000|2021-05-24 10:08:10|14847.03|14727.03|14858.42|14738.42|14858.42|14738.42|14847.03|14727.03|10
1621850900000|2021-05-24 10:08:20|14859.49|14739.49|14859.61|14739.61|14860.85|14740.85|14858.78|14738.78|10
1621850910000|2021-05-24 10:08:30|14859.14|14739.14|14863.29|14743.29|14864.47|14744.47|14858.45|14738.45|10
1621850920000|2021-05-24 10:08:40|14868.65|14748.65|14873.17|14753.17|14873.17|14753.17|14868.31|14748.31|10
1621850930000|2021-05-24 10:08:50|14875.7|14755.7|14884.53|14764.53|14884.53|14764.53|14875.7|14755.7|10
1621850940000|2021-05-24 10:09:00|14887.19|14767.19|14899.65|14779.65|14899.65|14779.65|14887.19|14767.19|10
1621850950000|2021-05-24 10:09:10|14899.39|14779.39|14905.58|14785.58|14907.03|14787.03|14899.39|14779.39|10
1621850960000|2021-05-24 10:09:20|14906.59|14786.59|14915.19|14795.19|14915.19|14795.19|14906.03|14786.03|10
1621850970000|2021-05-24 10:09:30|14915.68|14795.68|14917.07|14797.07|14918.24|14798.24|14915.55|14795.55|10
1621850980000|2021-05-24 10:09:40|14916.91|14796.91|14918.42|14798.42|14919.18|14799.18|14916.91|14796.91|10
1621850990000|2021-05-24 10:09:50|14918.96|14798.96|14907.81|14787.81|14918.96|14798.96|14907.81|14787.81|10
1621851000000|2021-05-24 10:10:00|14905.45|14785.45|14886.26|14766.26|14905.45|14785.45|14886.26|14766.26|10
1621851010000|2021-05-24 10:10:10|14882.16|14762.16|14863.54|14743.54|14882.16|14762.16|14862.04|14742.04|10
1621851020000|2021-05-24 10:10:20|14863.76|14743.76|14860.61|14740.61|14863.76|14743.76|14859.84|14739.84|10
1621851030000|2021-05-24 10:10:30|14859.48|14739.48|14852.63|14732.63|14859.48|14739.48|14852.63|14732.63|10
1621851040000|2021-05-24 10:10:40|14847.15|14727.15|14834.55|14714.55|14847.15|14727.15|14834.55|14714.55|10
1621851050000|2021-05-24 10:10:50|14835.25|14715.25|14832.54|14712.54|14835.25|14715.25|14830.91|14710.91|10
1621851060000|2021-05-24 10:11:00|14831.63|14711.63|14828.88|14708.88|14831.63|14711.63|14828.88|14708.88|10
1621851070000|2021-05-24 10:11:10|14828.63|14708.63|14819.72|14699.72|14828.63|14708.63|14817.65|14697.65|10
1621851080000|2021-05-24 10:11:20|14820.65|14700.65|14815.88|14695.88|14820.78|14700.78|14815.88|14695.88|10
1621851090000|2021-05-24 10:11:30|14815.67|14695.67|14818.97|14698.97|14819.77|14699.77|14815.46|14695.46|9
1621851100000|2021-05-24 10:11:40|14818.83|14698.83|14820.54|14700.54|14821.27|14701.27|14818.8|14698.8|10
1621851110000|2021-05-24 10:11:50|14821.15|14701.15|14820.35|14700.35|14822.93|14702.93|14820.35|14700.35|10
1621851120000|2021-05-24 10:12:00|14819.67|14699.67|14815.82|14695.82|14819.67|14699.67|14812.55|14692.55|10
1621851130000|2021-05-24 10:12:10|14816.67|14696.67|14833.92|14713.92|14836.2|14716.2|14816.67|14696.67|10
1621851140000|2021-05-24 10:12:20|14835.15|14715.15|14835.31|14715.31|14838.46|14718.46|14835.15|14715.15|10
1621851150000|2021-05-24 10:12:30|14836.06|14716.06|14827.17|14707.17|14836.18|14716.18|14827.17|14707.17|10
1621851160000|2021-05-24 10:12:40|14826.22|14706.22|14817.19|14697.19|14826.38|14706.38|14816.41|14696.41|10
1621851170000|2021-05-24 10:12:50|14819.99|14699.99|14812.93|14692.93|14819.99|14699.99|14812.93|14692.93|10
1621851180000|2021-05-24 10:13:00|14811.47|14691.47|14804.84|14684.84|14811.47|14691.47|14804.49|14684.49|10
1621851190000|2021-05-24 10:13:10|14804.17|14684.17|14799.57|14679.57|14805.12|14685.12|14799.57|14679.57|10
1621851200000|2021-05-24 10:13:20|14797.55|14677.55|14791.57|14671.57|14797.67|14677.67|14791.57|14671.57|10
1621851210000|2021-05-24 10:13:30|14791.43|14671.43|14791.58|14671.58|14793.11|14673.11|14791.29|14671.29|10
1621851220000|2021-05-24 10:13:40|14791.49|14671.49|14793.07|14673.07|14793.07|14673.07|14791.25|14671.25|10
1621851230000|2021-05-24 10:13:50|14792.26|14672.26|14797.9|14677.9|14797.9|14677.9|14790.14|14670.14|10
1621851240000|2021-05-24 10:14:00|14799.33|14679.33|14810.87|14690.87|14810.87|14690.87|14799.33|14679.33|10
1621851250000|2021-05-24 10:14:10|14811.48|14691.48|14813.22|14693.22|14814.55|14694.55|14811.48|14691.48|10
1621851260000|2021-05-24 10:14:20|14813.25|14693.25|14826.43|14706.43|14826.43|14706.43|14813.25|14693.25|10
1621851270000|2021-05-24 10:14:30|14827.32|14707.32|14832.63|14712.63|14834.09|14714.09|14826.99|14706.99|10
1621851280000|2021-05-24 10:14:40|14832.95|14712.95|14844.06|14724.06|14844.06|14724.06|14832.95|14712.95|10
1621851290000|2021-05-24 10:14:50|14846.03|14726.03|14853.26|14733.26|14854.4|14734.4|14846.03|14726.03|10
1621851300000|2021-05-24 10:15:00|14852.5|14732.5|14847.76|14727.76|14852.5|14732.5|14845.59|14725.59|10
1621851310000|2021-05-24 10:15:10|14847.71|14727.71|14860.66|14740.66|14860.66|14740.66|14847.71|14727.71|10
1621851320000|2021-05-24 10:15:20|14865.04|14745.04|14869.9|14749.9|14869.9|14749.9|14865.04|14745.04|10
1621851330000|2021-05-24 10:15:30|14870.19|14750.19|14889.25|14769.25|14889.25|14769.25|14870.19|14750.19|10
1621851340000|2021-05-24 10:15:40|14889.84|14769.84|14893.65|14773.65|14893.65|14773.65|14889.84|14769.84|10
1621851350000|2021-05-24 10:15:50|14891.98|14771.98|14893.8|14773.8|14893.8|14773.8|14891.01|14771.01|10
1621851360000|2021-05-24 10:16:00|14893.34|14773.34|14889.98|14769.98|14894.11|14774.11|14889.98|14769.98|10
1621851370000|2021-05-24 10:16:10|14891.04|14771.04|14897.45|14777.45|14897.45|14777.45|14891.04|14771.04|10
1621851380000|2021-05-24 10:16:20|14898.22|14778.22|14897.44|14777.44|14898.22|14778.22|14896.5|14776.5|10
1621851390000|2021-05-24 10:16:30|14896.42|14776.42|14896.88|14776.88|14898.02|14778.02|14896.42|14776.42|10
1621851400000|2021-05-24 10:16:40|14896.25|14776.25|14894.17|14774.17|14896.25|14776.25|14893.44|14773.44|9
1621851410000|2021-05-24 10:16:50|14895.03|14775.03|14894.49|14774.49|14895.23|14775.23|14893.05|14773.05|10
1621851420000|2021-05-24 10:17:00|14894.57|14774.57|14898.71|14778.71|14900.01|14780.01|14894.57|14774.57|10
1621851430000|2021-05-24 10:17:10|14897.78|14777.78|14892.88|14772.88|14897.78|14777.78|14892.71|14772.71|10
1621851440000|2021-05-24 10:17:20|14892.51|14772.51|14891.53|14771.53|14893.63|14773.63|14891.53|14771.53|10
1621851450000|2021-05-24 10:17:30|14891.25|14771.25|14877.16|14757.16|14891.25|14771.25|14875.7|14755.7|10
1621851460000|2021-05-24 10:17:40|14876.17|14756.17|14870.13|14750.13|14876.17|14756.17|14870.13|14750.13|10
1621851470000|2021-05-24 10:17:50|14869.7|14749.7|14870.12|14750.12|14870.41|14750.41|14868.3|14748.3|10
1621851480000|2021-05-24 10:18:00|14871.15|14751.15|14875.04|14755.04|14875.04|14755.04|14870.47|14750.47|10
1621851490000|2021-05-24 10:18:10|14874.65|14754.65|14878.08|14758.08|14878.08|14758.08|14874.65|14754.65|10
1621851500000|2021-05-24 10:18:20|14879.89|14759.89|14884.99|14764.99|14884.99|14764.99|14879.89|14759.89|10
1621851510000|2021-05-24 10:18:30|14885|14765|14886.53|14766.53|14888.93|14768.93|14884.51|14764.51|10
1621851520000|2021-05-24 10:18:40|14885.56|14765.56|14889.05|14769.05|14889.05|14769.05|14884.39|14764.39|10
1621851530000|2021-05-24 10:18:50|14889.54|14769.54|14888.72|14768.72|14889.56|14769.56|14887.77|14767.77|10
1621851540000|2021-05-24 10:19:00|14888.46|14768.46|14890.9|14770.9|14891.8|14771.8|14888.4|14768.4|10
1621851550000|2021-05-24 10:19:10|14890.33|14770.33|14891.74|14771.74|14891.74|14771.74|14890.21|14770.21|10
1621851560000|2021-05-24 10:19:20|14890.72|14770.72|14901.84|14781.84|14901.84|14781.84|14890.72|14770.72|10
1621851570000|2021-05-24 10:19:30|14905.43|14785.43|14919.48|14799.48|14919.48|14799.48|14905.43|14785.43|10
1621851580000|2021-05-24 10:19:40|14925.66|14805.66|14939.01|14819.01|14939.01|14819.01|14925.07|14805.07|10
1621851590000|2021-05-24 10:19:50|14941.87|14821.87|14958.41|14838.41|14958.41|14838.41|14941.87|14821.87|10
1621851600000|2021-05-24 10:20:00|14960.76|14840.76|14963.1|14843.1|14966.18|14846.18|14960.76|14840.76|10
1621851610000|2021-05-24 10:20:10|14963.08|14843.08|14957|14837|14963.08|14843.08|14957|14837|10
1621851620000|2021-05-24 10:20:20|14955.62|14835.62|14950.83|14830.83|14956|14836|14950.72|14830.72|10
1621851630000|2021-05-24 10:20:30|14951.08|14831.08|14946.56|14826.56|14951.08|14831.08|14946.02|14826.02|10
1621851640000|2021-05-24 10:20:40|14945.87|14825.87|14951.59|14831.59|14951.59|14831.59|14945.87|14825.87|10
1621851650000|2021-05-24 10:20:50|14952.38|14832.38|14955.67|14835.67|14955.67|14835.67|14952.38|14832.38|10
1621851660000|2021-05-24 10:21:00|14955.49|14835.49|14952.12|14832.12|14955.49|14835.49|14950.03|14830.03|10
1621851670000|2021-05-24 10:21:10|14953.78|14833.78|14953.95|14833.95|14954.56|14834.56|14953.56|14833.56|10
1621851680000|2021-05-24 10:21:20|14952.98|14832.98|14951|14831|14952.98|14832.98|14950.28|14830.28|10
1621851690000|2021-05-24 10:21:30|14950.77|14830.77|14942.63|14822.63|14950.77|14830.77|14941.41|14821.41|10
1621851700000|2021-05-24 10:21:40|14943.53|14823.53|14938.62|14818.62|14943.53|14823.53|14938.62|14818.62|10
1621851710000|2021-05-24 10:21:50|14938.97|14818.97|14929.92|14809.92|14939.01|14819.01|14929.92|14809.92|10
1621851720000|2021-05-24 10:22:00|14929.99|14809.99|14923.95|14803.95|14929.99|14809.99|14923.95|14803.95|10
1621851730000|2021-05-24 10:22:10|14923.72|14803.72|14909.28|14789.28|14923.72|14803.72|14909.28|14789.28|10
1621851740000|2021-05-24 10:22:20|14909.78|14789.78|14902.91|14782.91|14909.78|14789.78|14902.91|14782.91|10
1621851750000|2021-05-24 10:22:30|14902.84|14782.84|14901.12|14781.12|14902.84|14782.84|14900.66|14780.66|10
1621851760000|2021-05-24 10:22:40|14901.72|14781.72|14897.46|14777.46|14901.94|14781.94|14896.89|14776.89|10
1621851770000|2021-05-24 10:22:50|14897.24|14777.24|14895.92|14775.92|14897.52|14777.52|14895.92|14775.92|10
1621851780000|2021-05-24 10:23:00|14895.76|14775.76|14891.52|14771.52|14895.76|14775.76|14891.52|14771.52|10
1621851790000|2021-05-24 10:23:10|14891.4|14771.4|14889.9|14769.9|14891.4|14771.4|14888.74|14768.74|10
1621851800000|2021-05-24 10:23:20|14891.18|14771.18|14892.16|14772.16|14892.88|14772.88|14891|14771|10
1621851810000|2021-05-24 10:23:30|14892.48|14772.48|14897.03|14777.03|14897.03|14777.03|14892.48|14772.48|10
1621851820000|2021-05-24 10:23:40|14898.91|14778.91|14902.19|14782.19|14903|14783|14898.42|14778.42|10
1621851830000|2021-05-24 10:23:50|14901.54|14781.54|14905.04|14785.04|14906.1|14786.1|14901.54|14781.54|10
1621851840000|2021-05-24 10:24:00|14905.36|14785.36|14900.61|14780.61|14905.36|14785.36|14900.61|14780.61|10
1621851850000|2021-05-24 10:24:10|14899.72|14779.72|14888.27|14768.27|14899.72|14779.72|14888.27|14768.27|10
1621851860000|2021-05-24 10:24:20|14882.32|14762.32|14879.48|14759.48|14882.32|14762.32|14879.48|14759.48|9
1621851870000|2021-05-24 10:24:30|14879.61|14759.61|14873.8|14753.8|14879.72|14759.72|14873.8|14753.8|10
1621851880000|2021-05-24 10:24:40|14872.09|14752.09|14865.76|14745.76|14872.09|14752.09|14865.34|14745.34|10
1621851890000|2021-05-24 10:24:50|14865.82|14745.82|14859.7|14739.7|14865.82|14745.82|14859.7|14739.7|10
1621851900000|2021-05-24 10:25:00|14859.62|14739.62|14867.06|14747.06|14867.06|14747.06|14858.49|14738.49|10
1621851910000|2021-05-24 10:25:10|14866.48|14746.48|14867.31|14747.31|14868.32|14748.32|14865.82|14745.82|10
1621851920000|2021-05-24 10:25:20|14867.29|14747.29|14879.73|14759.73|14879.73|14759.73|14867.29|14747.29|10
1621851930000|2021-05-24 10:25:30|14881.05|14761.05|14884.73|14764.73|14884.73|14764.73|14881.05|14761.05|10
1621851940000|2021-05-24 10:25:40|14884.55|14764.55|14886.87|14766.87|14887.72|14767.72|14884.55|14764.55|10
1621851950000|2021-05-24 10:25:50|14887.31|14767.31|14886.5|14766.5|14888.51|14768.51|14886.5|14766.5|10
1621851960000|2021-05-24 10:26:00|14886.66|14766.66|14893.77|14773.77|14895.84|14775.84|14886.45|14766.45|10
1621851970000|2021-05-24 10:26:10|14894.09|14774.09|14890.64|14770.64|14894.09|14774.09|14890.12|14770.12|10
1621851980000|2021-05-24 10:26:20|14890.68|14770.68|14885.39|14765.39|14890.68|14770.68|14885.39|14765.39|10
1621851990000|2021-05-24 10:26:30|14884.86|14764.86|14869.75|14749.75|14884.86|14764.86|14869.75|14749.75|10
1621852000000|2021-05-24 10:26:40|14866.94|14746.94|14860.18|14740.18|14866.94|14746.94|14859.5|14739.5|10
1621852010000|2021-05-24 10:26:50|14858.98|14738.98|14853.11|14733.11|14858.98|14738.98|14853.11|14733.11|10
1621852020000|2021-05-24 10:27:00|14852.63|14732.63|14854.63|14734.63|14854.63|14734.63|14850.54|14730.54|10
1621852030000|2021-05-24 10:27:10|14854.39|14734.39|14860.42|14740.42|14862.29|14742.29|14854.39|14734.39|10
1621852040000|2021-05-24 10:27:20|14861.82|14741.82|14861.58|14741.58|14863.71|14743.71|14861.58|14741.58|9
1621852050000|2021-05-24 10:27:30|14861.26|14741.26|14859.3|14739.3|14861.26|14741.26|14857.53|14737.53|10
1621852060000|2021-05-24 10:27:40|14859.13|14739.13|14855.46|14735.46|14859.13|14739.13|14854.51|14734.51|10
1621852070000|2021-05-24 10:27:50|14855.93|14735.93|14850.86|14730.86|14855.93|14735.93|14850.86|14730.86|10
1621852080000|2021-05-24 10:28:00|14848.34|14728.34|14845.82|14725.82|14848.34|14728.34|14844.59|14724.59|10
1621852090000|2021-05-24 10:28:10|14846.39|14726.39|14846.75|14726.75|14847.34|14727.34|14846.15|14726.15|10
1621852100000|2021-05-24 10:28:20|14844.59|14724.59|14843.48|14723.48|14844.59|14724.59|14842.35|14722.35|10
1621852110000|2021-05-24 10:28:30|14842.99|14722.99|14840.9|14720.9|14842.99|14722.99|14840.45|14720.45|10
1621852120000|2021-05-24 10:28:40|14841.84|14721.84|14839|14719|14842.74|14722.74|14839|14719|10
1621852130000|2021-05-24 10:28:50|14837.81|14717.81|14835.21|14715.21|14837.81|14717.81|14834.98|14714.98|10
1621852140000|2021-05-24 10:29:00|14834.15|14714.15|14841.54|14721.54|14841.54|14721.54|14832.52|14712.52|10
1621852150000|2021-05-24 10:29:10|14844.22|14724.22|14850.77|14730.77|14850.79|14730.79|14844.22|14724.22|10
1621852160000|2021-05-24 10:29:20|14851.16|14731.16|14863|14743|14863.39|14743.39|14851.16|14731.16|10
1621852170000|2021-05-24 10:29:30|14862.84|14742.84|14872.42|14752.42|14872.42|14752.42|14862.84|14742.84|10
1621852180000|2021-05-24 10:29:40|14871.54|14751.54|14870.69|14750.69|14871.54|14751.54|14869.09|14749.09|10
1621852190000|2021-05-24 10:29:50|14872.02|14752.02|14868.1|14748.1|14872.02|14752.02|14868.1|14748.1|10
1621852200000|2021-05-24 10:30:00|14868.57|14748.57|14866.13|14746.13|14869.36|14749.36|14866.13|14746.13|10
1621852210000|2021-05-24 10:30:10|14862.86|14742.86|14844.67|14724.67|14862.86|14742.86|14844.67|14724.67|10
1621852220000|2021-05-24 10:30:20|14841.9|14721.9|14822.4|14702.4|14841.9|14721.9|14822.4|14702.4|10
1621852230000|2021-05-24 10:30:30|14821.35|14701.35|14814.28|14694.28|14821.35|14701.35|14814.28|14694.28|10
1621852240000|2021-05-24 10:30:40|14811.89|14691.89|14806.38|14686.38|14811.89|14691.89|14806.21|14686.21|10
1621852250000|2021-05-24 10:30:50|14806.41|14686.41|14798.87|14678.87|14806.41|14686.41|14798.87|14678.87|10
1621852260000|2021-05-24 10:31:00|14798.98|14678.98|14792.05|14672.05|14798.98|14678.98|14792.05|14672.05|10
1621852270000|2021-05-24 10:31:10|14790.32|14670.32|14778|14658|14790.32|14670.32|14777.95|14657.95|10
1621852280000|2021-05-24 10:31:20|14779.66|14659.66|14769.52|14649.52|14780.24|14660.24|14769.52|14649.52|10
1621852290000|2021-05-24 10:31:30|14768.14|14648.14|14744.76|14624.76|14768.14|14648.14|14744.76|14624.76|10
1621852300000|2021-05-24 10:31:40|14743.27|14623.27|14740.44|14620.44|14743.27|14623.27|14740.44|14620.44|10
1621852310000|2021-05-24 10:31:50|14740.89|14620.89|14736.24|14616.24|14740.89|14620.89|14735.06|14615.06|10
1621852320000|2021-05-24 10:32:00|14735.55|14615.55|14728.2|14608.2|14735.64|14615.64|14728.2|14608.2|10
1621852330000|2021-05-24 10:32:10|14727.23|14607.23|14703|14583|14727.23|14607.23|14702.81|14582.81|10
1621852340000|2021-05-24 10:32:20|14701.49|14581.49|14673.11|14553.11|14701.49|14581.49|14673.11|14553.11|10
1621852350000|2021-05-24 10:32:30|14670.58|14550.58|14663.98|14543.98|14670.58|14550.58|14663.83|14543.83|10
1621852360000|2021-05-24 10:32:40|14662.91|14542.91|14658.51|14538.51|14662.91|14542.91|14657.78|14537.78|10
1621852370000|2021-05-24 10:32:50|14659.08|14539.08|14652.88|14532.88|14659.23|14539.23|14652.88|14532.88|10
1621852380000|2021-05-24 10:33:00|14652.66|14532.66|14644.93|14524.93|14652.66|14532.66|14644.34|14524.34|10
1621852390000|2021-05-24 10:33:10|14646.66|14526.66|14661.12|14541.12|14661.12|14541.12|14646.66|14526.66|10
1621852400000|2021-05-24 10:33:20|14660.07|14540.07|14661.26|14541.26|14664.6|14544.6|14659.46|14539.46|10
1621852410000|2021-05-24 10:33:30|14660.65|14540.65|14654.95|14534.95|14662.77|14542.77|14654.95|14534.95|10
1621852420000|2021-05-24 10:33:40|14654.11|14534.11|14644.51|14524.51|14655.34|14535.34|14644.51|14524.51|10
1621852430000|2021-05-24 10:33:50|14641.66|14521.66|14636.26|14516.26|14641.66|14521.66|14635.9|14515.9|10
1621852440000|2021-05-24 10:34:00|14632.77|14512.77|14633.49|14513.49|14633.49|14513.49|14629.62|14509.62|10
1621852450000|2021-05-24 10:34:10|14634.38|14514.38|14630.31|14510.31|14634.41|14514.41|14630.18|14510.18|10
1621852460000|2021-05-24 10:34:20|14630.89|14510.89|14621.65|14501.65|14630.89|14510.89|14621.51|14501.51|10
1621852470000|2021-05-24 10:34:30|14622.3|14502.3|14621.39|14501.39|14623.36|14503.36|14621.39|14501.39|10
1621852480000|2021-05-24 10:34:40|14621.3|14501.3|14613.24|14493.24|14621.92|14501.92|14613.24|14493.24|10
1621852490000|2021-05-24 10:34:50|14611.48|14491.48|14608.51|14488.51|14611.48|14491.48|14606.59|14486.59|10
1621852500000|2021-05-24 10:35:00|14608.74|14488.74|14637.37|14517.37|14637.37|14517.37|14608.74|14488.74|10
1621852510000|2021-05-24 10:35:10|14637.62|14517.62|14655.39|14535.39|14655.71|14535.71|14637.28|14517.28|10
1621852520000|2021-05-24 10:35:20|14655.34|14535.34|14679.86|14559.86|14679.86|14559.86|14655.34|14535.34|10
1621852530000|2021-05-24 10:35:30|14681.31|14561.31|14677.81|14557.81|14684.59|14564.59|14677.81|14557.81|10
1621852540000|2021-05-24 10:35:40|14678.23|14558.23|14680.87|14560.87|14681.69|14561.69|14678.23|14558.23|10
1621852550000|2021-05-24 10:35:50|14681.95|14561.95|14686.94|14566.94|14686.94|14566.94|14680.66|14560.66|10
1621852560000|2021-05-24 10:36:00|14688.31|14568.31|14697.21|14577.21|14697.21|14577.21|14688.31|14568.31|10
1621852570000|2021-05-24 10:36:10|14696.91|14576.91|14701.22|14581.22|14703.72|14583.72|14696.91|14576.91|10
1621852580000|2021-05-24 10:36:20|14701.65|14581.65|14696.89|14576.89|14701.65|14581.65|14696.89|14576.89|10
1621852590000|2021-05-24 10:36:30|14697.05|14577.05|14685.84|14565.84|14698.58|14578.58|14685.84|14565.84|10
1621852600000|2021-05-24 10:36:40|14684.64|14564.64|14676.83|14556.83|14684.64|14564.64|14676.83|14556.83|10
1621852610000|2021-05-24 10:36:50|14677.89|14557.89|14673.84|14553.84|14677.89|14557.89|14673.84|14553.84|10
1621852620000|2021-05-24 10:37:00|14672.81|14552.81|14665.97|14545.97|14672.81|14552.81|14665.73|14545.73|10
1621852630000|2021-05-24 10:37:10|14668.51|14548.51|14669.45|14549.45|14669.45|14549.45|14666.08|14546.08|10
1621852640000|2021-05-24 10:37:20|14669|14549|14680.49|14560.49|14680.76|14560.76|14669|14549|10
1621852650000|2021-05-24 10:37:30|14680.79|14560.79|14681.97|14561.97|14681.97|14561.97|14678.62|14558.62|10
1621852660000|2021-05-24 10:37:40|14681.82|14561.82|14677.75|14557.75|14681.82|14561.82|14677.75|14557.75|10
1621852670000|2021-05-24 10:37:50|14675.89|14555.89|14667.58|14547.58|14675.89|14555.89|14666.87|14546.87|10
1621852680000|2021-05-24 10:38:00|14665.96|14545.96|14666.7|14546.7|14667.36|14547.36|14665.38|14545.38|10
1621852690000|2021-05-24 10:38:10|14665.66|14545.66|14664.31|14544.31|14665.66|14545.66|14664.31|14544.31|10
1621852700000|2021-05-24 10:38:20|14662.99|14542.99|14663.15|14543.15|14663.15|14543.15|14661.06|14541.06|10
1621852710000|2021-05-24 10:38:30|14663.18|14543.18|14668.68|14548.68|14668.68|14548.68|14663.13|14543.13|10
1621852720000|2021-05-24 10:38:40|14669.08|14549.08|14674.59|14554.59|14674.59|14554.59|14669.08|14549.08|10
1621852730000|2021-05-24 10:38:50|14675.86|14555.86|14679.19|14559.19|14679.19|14559.19|14674.63|14554.63|10
1621852740000|2021-05-24 10:39:00|14679.77|14559.77|14680.56|14560.56|14682.04|14562.04|14679.49|14559.49|10
1621852750000|2021-05-24 10:39:10|14681.94|14561.94|14683.02|14563.02|14683.42|14563.42|14681.05|14561.05|10
1621852760000|2021-05-24 10:39:20|14682.55|14562.55|14685.22|14565.22|14685.37|14565.37|14682.55|14562.55|10
1621852770000|2021-05-24 10:39:30|14684.53|14564.53|14685.03|14565.03|14685.33|14565.33|14683.58|14563.58|10
1621852780000|2021-05-24 10:39:40|14683.97|14563.97|14679.72|14559.72|14683.97|14563.97|14679.41|14559.41|9
1621852790000|2021-05-24 10:39:50|14679.75|14559.75|14679.62|14559.62|14680.3|14560.3|14679.06|14559.06|10
1621852800000|2021-05-24 10:40:00|14678.36|14558.36|14674.22|14554.22|14678.36|14558.36|14674.22|14554.22|10
1621852810000|2021-05-24 10:40:10|14674.13|14554.13|14676.21|14556.21|14676.55|14556.55|14674.01|14554.01|10
1621852820000|2021-05-24 10:40:20|14677.02|14557.02|14679.08|14559.08|14679.42|14559.42|14677.02|14557.02|9
1621852830000|2021-05-24 10:40:30|14679.39|14559.39|14680.19|14560.19|14680.85|14560.85|14679.39|14559.39|10
1621852840000|2021-05-24 10:40:40|14679.97|14559.97|14687.17|14567.17|14687.17|14567.17|14679.97|14559.97|10
1621852850000|2021-05-24 10:40:50|14694.21|14574.21|14706.48|14586.48|14706.48|14586.48|14694.21|14574.21|10
1621852860000|2021-05-24 10:41:00|14706.16|14586.16|14713.35|14593.35|14713.76|14593.76|14705.02|14585.02|10
1621852870000|2021-05-24 10:41:10|14714.24|14594.24|14720.23|14600.23|14721.02|14601.02|14714.24|14594.24|10
1621852880000|2021-05-24 10:41:20|14719.47|14599.47|14721.24|14601.24|14721.24|14601.24|14717.57|14597.57|10
1621852890000|2021-05-24 10:41:30|14722.04|14602.04|14728.69|14608.69|14728.69|14608.69|14722.04|14602.04|10
1621852900000|2021-05-24 10:41:40|14729.81|14609.81|14732.44|14612.44|14732.44|14612.44|14729.46|14609.46|10
1621852910000|2021-05-24 10:41:50|14731.85|14611.85|14730.66|14610.66|14732.4|14612.4|14730.66|14610.66|10
1621852920000|2021-05-24 10:42:00|14730.72|14610.72|14735.5|14615.5|14735.67|14615.67|14729.57|14609.57|10
1621852930000|2021-05-24 10:42:10|14735.28|14615.28|14734.25|14614.25|14735.32|14615.32|14733.37|14613.37|10
1621852940000|2021-05-24 10:42:20|14734.29|14614.29|14740.01|14620.01|14740.37|14620.37|14734.29|14614.29|9
1621852950000|2021-05-24 10:42:30|14738.96|14618.96|14734.44|14614.44|14739|14619|14733.19|14613.19|10
1621852960000|2021-05-24 10:42:40|14735.39|14615.39|14737.05|14617.05|14737.05|14617.05|14734.42|14614.42|10
1621852970000|2021-05-24 10:42:50|14737.4|14617.4|14735.55|14615.55|14737.4|14617.4|14734.71|14614.71|10
1621852980000|2021-05-24 10:43:00|14735.96|14615.96|14740.6|14620.6|14740.6|14620.6|14735.96|14615.96|10
1621852990000|2021-05-24 10:43:10|14741.24|14621.24|14747.71|14627.71|14747.71|14627.71|14741.24|14621.24|10
1621853000000|2021-05-24 10:43:20|14747.86|14627.86|14760.15|14640.15|14760.15|14640.15|14747.86|14627.86|10
1621853010000|2021-05-24 10:43:30|14760.45|14640.45|14773.99|14653.99|14774.47|14654.47|14760.45|14640.45|10
1621853020000|2021-05-24 10:43:40|14774|14654|14769.72|14649.72|14774|14654|14769.72|14649.72|10
1621853030000|2021-05-24 10:43:50|14768.02|14648.02|14761.51|14641.51|14768.02|14648.02|14761.23|14641.23|10
1621853040000|2021-05-24 10:44:00|14761.61|14641.61|14763.5|14643.5|14763.5|14643.5|14760.08|14640.08|10
1621853050000|2021-05-24 10:44:10|14763.33|14643.33|14763.76|14643.76|14766.14|14646.14|14763.33|14643.33|10
1621853060000|2021-05-24 10:44:20|14764.02|14644.02|14763.29|14643.29|14765.4|14645.4|14763.29|14643.29|10
1621853070000|2021-05-24 10:44:30|14763.72|14643.72|14759.45|14639.45|14764.69|14644.69|14759.45|14639.45|10
1621853080000|2021-05-24 10:44:40|14759.72|14639.72|14756.78|14636.78|14759.72|14639.72|14756.72|14636.72|10
1621853090000|2021-05-24 10:44:50|14756.85|14636.85|14754.3|14634.3|14756.85|14636.85|14753.39|14633.39|10
1621853100000|2021-05-24 10:45:00|14753.42|14633.42|14753.56|14633.56|14754.73|14634.73|14752.96|14632.96|10
1621853110000|2021-05-24 10:45:10|14752.68|14632.68|14734.17|14614.17|14752.68|14632.68|14734.17|14614.17|10
1621853120000|2021-05-24 10:45:20|14733.55|14613.55|14713.65|14593.65|14733.55|14613.55|14713.65|14593.65|10
1621853130000|2021-05-24 10:45:30|14713.12|14593.12|14702.95|14582.95|14713.12|14593.12|14702.95|14582.95|10
1621853140000|2021-05-24 10:45:40|14701.97|14581.97|14700.63|14580.63|14701.97|14581.97|14699.76|14579.76|9
1621853150000|2021-05-24 10:45:50|14700.68|14580.68|14706.88|14586.88|14706.88|14586.88|14700.26|14580.26|10
1621853160000|2021-05-24 10:46:00|14708.38|14588.38|14714.09|14594.09|14714.09|14594.09|14708.38|14588.38|10
1621853170000|2021-05-24 10:46:10|14713.78|14593.78|14702|14582|14715.28|14595.28|14702|14582|10
1621853180000|2021-05-24 10:46:20|14702.15|14582.15|14696.68|14576.68|14702.15|14582.15|14696.68|14576.68|10
1621853190000|2021-05-24 10:46:30|14694.59|14574.59|14682.5|14562.5|14694.59|14574.59|14682.5|14562.5|10
1621853200000|2021-05-24 10:46:40|14680.87|14560.87|14676.05|14556.05|14680.87|14560.87|14675.37|14555.37|10
1621853210000|2021-05-24 10:46:50|14675.6|14555.6|14676.7|14556.7|14679.01|14559.01|14675.2|14555.2|10
1621853220000|2021-05-24 10:47:00|14677.21|14557.21|14666.35|14546.35|14677.57|14557.57|14666.35|14546.35|10
1621853230000|2021-05-24 10:47:10|14666.52|14546.52|14659.82|14539.82|14666.52|14546.52|14659.75|14539.75|10
1621853240000|2021-05-24 10:47:20|14660.08|14540.08|14664.18|14544.18|14664.18|14544.18|14658.9|14538.9|10
1621853250000|2021-05-24 10:47:30|14663.25|14543.25|14662.14|14542.14|14663.64|14543.64|14660.78|14540.78|9
1621853260000|2021-05-24 10:47:40|14660.57|14540.57|14658.27|14538.27|14660.57|14540.57|14657.71|14537.71|9
1621853270000|2021-05-24 10:47:50|14658.09|14538.09|14628.76|14508.76|14658.09|14538.09|14628.76|14508.76|10
1621853280000|2021-05-24 10:48:00|14628.71|14508.71|14626.26|14506.26|14628.71|14508.71|14622.44|14502.44|10
1621853290000|2021-05-24 10:48:10|14626.68|14506.68|14647.02|14527.02|14647.02|14527.02|14626.68|14506.68|10
1621853300000|2021-05-24 10:48:20|14651.57|14531.57|14654.52|14534.52|14656.79|14536.79|14651.34|14531.34|10
1621853310000|2021-05-24 10:48:30|14654.53|14534.53|14654.16|14534.16|14654.53|14534.53|14651.43|14531.43|10
1621853320000|2021-05-24 10:48:40|14656.41|14536.41|14662.48|14542.48|14662.48|14542.48|14655.89|14535.89|9
1621853330000|2021-05-24 10:48:50|14662.34|14542.34|14668.44|14548.44|14668.62|14548.62|14662.1|14542.1|10
1621853340000|2021-05-24 10:49:00|14669.07|14549.07|14666.5|14546.5|14669.37|14549.37|14666.06|14546.06|10
1621853350000|2021-05-24 10:49:10|14666.27|14546.27|14678.28|14558.28|14678.28|14558.28|14666.06|14546.06|10
1621853360000|2021-05-24 10:49:20|14678.2|14558.2|14684.87|14564.87|14684.87|14564.87|14677.96|14557.96|10
1621853370000|2021-05-24 10:49:30|14683.91|14563.91|14682.86|14562.86|14684.53|14564.53|14682.83|14562.83|10
1621853380000|2021-05-24 10:49:40|14683.24|14563.24|14685.83|14565.83|14686.29|14566.29|14683.24|14563.24|10
1621853390000|2021-05-24 10:49:50|14687.19|14567.19|14690|14570|14690.39|14570.39|14687.19|14567.19|10
1621853400000|2021-05-24 10:50:00|14690.7|14570.7|14681.04|14561.04|14690.7|14570.7|14681.04|14561.04|10
1621853410000|2021-05-24 10:50:10|14681.27|14561.27|14680.02|14560.02|14681.27|14561.27|14678.71|14558.71|10
1621853420000|2021-05-24 10:50:20|14679.51|14559.51|14685.79|14565.79|14685.79|14565.79|14679.51|14559.51|10
1621853430000|2021-05-24 10:50:30|14685.94|14565.94|14696.88|14576.88|14696.88|14576.88|14685.94|14565.94|10
1621853440000|2021-05-24 10:50:40|14695.58|14575.58|14703.16|14583.16|14703.16|14583.16|14695.58|14575.58|10
1621853450000|2021-05-24 10:50:50|14704.11|14584.11|14733.49|14613.49|14733.49|14613.49|14704.11|14584.11|10
1621853460000|2021-05-24 10:51:00|14735.19|14615.19|14749.31|14629.31|14749.31|14629.31|14735.19|14615.19|10
1621853470000|2021-05-24 10:51:10|14749.95|14629.95|14748.99|14628.99|14749.95|14629.95|14748.16|14628.16|10
1621853480000|2021-05-24 10:51:20|14749.16|14629.16|14744.46|14624.46|14749.16|14629.16|14741.88|14621.88|10
1621853490000|2021-05-24 10:51:30|14745.32|14625.32|14758.34|14638.34|14758.34|14638.34|14745.32|14625.32|10
1621853500000|2021-05-24 10:51:40|14759.15|14639.15|14773.35|14653.35|14773.35|14653.35|14759.15|14639.15|10
1621853510000|2021-05-24 10:51:50|14773.91|14653.91|14791.56|14671.56|14791.56|14671.56|14773.91|14653.91|10
1621853520000|2021-05-24 10:52:00|14792.84|14672.84|14802.11|14682.11|14802.64|14682.64|14792.84|14672.84|10
1621853530000|2021-05-24 10:52:10|14802.54|14682.54|14802.77|14682.77|14803.94|14683.94|14801.87|14681.87|10
1621853540000|2021-05-24 10:52:20|14801.5|14681.5|14799.41|14679.41|14801.5|14681.5|14797.52|14677.52|10
1621853550000|2021-05-24 10:52:30|14798.97|14678.97|14799.59|14679.59|14799.85|14679.85|14798.9|14678.9|10
1621853560000|2021-05-24 10:52:40|14800.2|14680.2|14798.42|14678.42|14800.2|14680.2|14797.74|14677.74|10
1621853570000|2021-05-24 10:52:50|14797.36|14677.36|14809.96|14689.96|14809.96|14689.96|14797.24|14677.24|10
1621853580000|2021-05-24 10:53:00|14810.31|14690.31|14814.5|14694.5|14814.8|14694.8|14810.31|14690.31|10
1621853590000|2021-05-24 10:53:10|14815|14695|14821.16|14701.16|14821.16|14701.16|14815|14695|9
1621853600000|2021-05-24 10:53:20|14822.54|14702.54|14833.72|14713.72|14834.22|14714.22|14821.82|14701.82|10
1621853610000|2021-05-24 10:53:30|14832.9|14712.9|14840.36|14720.36|14840.83|14720.83|14832.86|14712.86|10
1621853620000|2021-05-24 10:53:40|14839.07|14719.07|14838.38|14718.38|14840.02|14720.02|14837.86|14717.86|10
1621853630000|2021-05-24 10:53:50|14837.84|14717.84|14843|14723|14843|14723|14837.84|14717.84|10
1621853640000|2021-05-24 10:54:00|14842.91|14722.91|14838.16|14718.16|14843.6|14723.6|14838.16|14718.16|10
1621853650000|2021-05-24 10:54:10|14837.95|14717.95|14841.48|14721.48|14841.56|14721.56|14837.87|14717.87|10
1621853660000|2021-05-24 10:54:20|14840.6|14720.6|14844.63|14724.63|14844.63|14724.63|14840.6|14720.6|10
1621853670000|2021-05-24 10:54:30|14845.12|14725.12|14854.28|14734.28|14854.36|14734.36|14845.12|14725.12|10
1621853680000|2021-05-24 10:54:40|14854.84|14734.84|14855.78|14735.78|14857.67|14737.67|14854.07|14734.07|10
1621853690000|2021-05-24 10:54:50|14855.96|14735.96|14847.43|14727.43|14855.96|14735.96|14847.43|14727.43|10
1621853700000|2021-05-24 10:55:00|14846.67|14726.67|14836.4|14716.4|14846.67|14726.67|14836.16|14716.16|10
1621853710000|2021-05-24 10:55:10|14833.98|14713.98|14820.62|14700.62|14833.98|14713.98|14820.24|14700.24|10
1621853720000|2021-05-24 10:55:20|14821.51|14701.51|14822.11|14702.11|14823.24|14703.24|14820.98|14700.98|10
1621853730000|2021-05-24 10:55:30|14820.88|14700.88|14815.4|14695.4|14820.88|14700.88|14815.36|14695.36|10
1621853740000|2021-05-24 10:55:40|14814.39|14694.39|14820.4|14700.4|14820.4|14700.4|14812.94|14692.94|10
1621853750000|2021-05-24 10:55:50|14821.16|14701.16|14824.07|14704.07|14824.51|14704.51|14821.16|14701.16|10
1621853760000|2021-05-24 10:56:00|14823.61|14703.61|14822.72|14702.72|14824.47|14704.47|14822.72|14702.72|10
1621853770000|2021-05-24 10:56:10|14822.09|14702.09|14826.73|14706.73|14826.73|14706.73|14822.09|14702.09|10
1621853780000|2021-05-24 10:56:20|14828.26|14708.26|14837.63|14717.63|14838.41|14718.41|14828.26|14708.26|10
1621853790000|2021-05-24 10:56:30|14838.16|14718.16|14846.17|14726.17|14846.17|14726.17|14838.16|14718.16|10
1621853800000|2021-05-24 10:56:40|14846.55|14726.55|14843|14723|14848.46|14728.46|14843|14723|10
1621853810000|2021-05-24 10:56:50|14842.88|14722.88|14841.66|14721.66|14843.95|14723.95|14841.65|14721.65|10
1621853820000|2021-05-24 10:57:00|14841.5|14721.5|14839.5|14719.5|14842.12|14722.12|14839.5|14719.5|10
1621853830000|2021-05-24 10:57:10|14839.44|14719.44|14838.34|14718.34|14839.44|14719.44|14838.3|14718.3|10
1621853840000|2021-05-24 10:57:20|14837.69|14717.69|14838.54|14718.54|14838.8|14718.8|14836.68|14716.68|10
1621853850000|2021-05-24 10:57:30|14838.61|14718.61|14832.57|14712.57|14838.61|14718.61|14832.51|14712.51|10
1621853860000|2021-05-24 10:57:40|14832.88|14712.88|14834.03|14714.03|14834.11|14714.11|14832.43|14712.43|10
1621853870000|2021-05-24 10:57:50|14834.74|14714.74|14838.59|14718.59|14839.19|14719.19|14834.6|14714.6|10
1621853880000|2021-05-24 10:58:00|14839.12|14719.12|14843.7|14723.7|14843.7|14723.7|14839.12|14719.12|10
1621853890000|2021-05-24 10:58:10|14845.35|14725.35|14847.85|14727.85|14849.35|14729.35|14845.35|14725.35|10
1621853900000|2021-05-24 10:58:20|14848.54|14728.54|14852.37|14732.37|14852.37|14732.37|14848.54|14728.54|10
1621853910000|2021-05-24 10:58:30|14852.66|14732.66|14853.55|14733.55|14853.55|14733.55|14852.16|14732.16|10
1621853920000|2021-05-24 10:58:40|14853.73|14733.73|14850.92|14730.92|14853.73|14733.73|14850.76|14730.76|10
1621853930000|2021-05-24 10:58:50|14851.46|14731.46|14853.08|14733.08|14853.19|14733.19|14851.46|14731.46|10
1621853940000|2021-05-24 10:59:00|14853.24|14733.24|14854.23|14734.23|14855.25|14735.25|14853.21|14733.21|10
1621853950000|2021-05-24 10:59:10|14854.7|14734.7|14851.77|14731.77|14854.75|14734.75|14848.74|14728.74|10
1621853960000|2021-05-24 10:59:20|14852.39|14732.39|14854.6|14734.6|14854.6|14734.6|14851.5|14731.5|10
1621853970000|2021-05-24 10:59:30|14854.84|14734.84|14855.2|14735.2|14855.2|14735.2|14853.84|14733.84|10
1621853980000|2021-05-24 10:59:40|14855.46|14735.46|14852.39|14732.39|14855.46|14735.46|14852.01|14732.01|10
1621853990000|2021-05-24 10:59:50|14853.35|14733.35|14861.29|14741.29|14861.29|14741.29|14853.35|14733.35|9
1621854000000|2021-05-24 11:00:00|14861.62|14741.62|14855.93|14735.93|14861.62|14741.62|14855.93|14735.93|10
1621854010000|2021-05-24 11:00:10|14856.06|14736.06|14849.92|14729.92|14856.06|14736.06|14849.92|14729.92|10
1621854020000|2021-05-24 11:00:20|14850.27|14730.27|14851.74|14731.74|14851.74|14731.74|14850.25|14730.25|10
1621854030000|2021-05-24 11:00:30|14850.92|14730.92|14852.08|14732.08|14854.03|14734.03|14850.92|14730.92|9
1621854040000|2021-05-24 11:00:40|14851.88|14731.88|14851.92|14731.92|14851.92|14731.92|14850.41|14730.41|10
1621854050000|2021-05-24 11:00:50|14852.37|14732.37|14851.38|14731.38|14853.2|14733.2|14851.32|14731.32|9
1621854060000|2021-05-24 11:01:00|14851.6|14731.6|14853.42|14733.42|14853.42|14733.42|14850|14730|10
1621854070000|2021-05-24 11:01:10|14853.4|14733.4|14871.81|14751.81|14871.81|14751.81|14853.4|14733.4|10
1621854080000|2021-05-24 11:01:20|14875.77|14755.77|14897.22|14777.22|14897.22|14777.22|14875.77|14755.77|10
1621854090000|2021-05-24 11:01:30|14899.66|14779.66|14906.22|14786.22|14906.22|14786.22|14899.66|14779.66|10
1621854100000|2021-05-24 11:01:40|14906.82|14786.82|14922.74|14802.74|14922.74|14802.74|14906.82|14786.82|10
1621854110000|2021-05-24 11:01:50|14922.75|14802.75|14935.72|14815.72|14935.72|14815.72|14922.75|14802.75|10
1621854120000|2021-05-24 11:02:00|14935.85|14815.85|14944.91|14824.91|14944.91|14824.91|14935.74|14815.74|10
1621854130000|2021-05-24 11:02:10|14946.54|14826.54|14956.57|14836.57|14956.57|14836.57|14946.54|14826.54|10
1621854140000|2021-05-24 11:02:20|14956.88|14836.88|14973.03|14853.03|14973.03|14853.03|14956.88|14836.88|10
1621854150000|2021-05-24 11:02:30|14974.1|14854.1|14982.93|14862.93|14982.93|14862.93|14973.28|14853.28|10
1621854160000|2021-05-24 11:02:40|14983.52|14863.52|14999.09|14879.09|14999.09|14879.09|14983.28|14863.28|10
1621854170000|2021-05-24 11:02:50|14999.15|14879.15|15020.32|14900.32|15020.32|14900.32|14999.15|14879.15|10
1621854180000|2021-05-24 11:03:00|15020.76|14900.76|15018.66|14898.66|15032.03|14912.03|15018.66|14898.66|10
1621854190000|2021-05-24 11:03:10|15021.64|14901.64|15027.07|14907.07|15027.07|14907.07|15018.86|14898.86|10
1621854200000|2021-05-24 11:03:20|15027.42|14907.42|15033.84|14913.84|15033.84|14913.84|15026.45|14906.45|10
1621854210000|2021-05-24 11:03:30|15034.3|14914.3|15051.79|14931.79|15051.79|14931.79|15033.95|14913.95|10
1621854220000|2021-05-24 11:03:40|15051.68|14931.68|15061.93|14941.93|15061.93|14941.93|15051.57|14931.57|10
1621854230000|2021-05-24 11:03:50|15065.76|14945.76|15084.41|14964.41|15084.41|14964.41|15064.36|14944.36|10
1621854240000|2021-05-24 11:04:00|15082.61|14962.61|15119.89|14999.89|15119.93|14999.93|15081.08|14961.08|10
1621854250000|2021-05-24 11:04:10|15121.23|15001.23|15129.97|15009.97|15135.45|15015.45|15121.23|15001.23|10
1621854260000|2021-05-24 11:04:20|15130.78|15010.78|15140.31|15020.31|15140.31|15020.31|15130.78|15010.78|10
1621854270000|2021-05-24 11:04:30|15142.72|15022.72|15151.42|15031.42|15151.42|15031.42|15142.41|15022.41|10
1621854280000|2021-05-24 11:04:40|15152.87|15032.87|15178.71|15058.71|15178.71|15058.71|15152.87|15032.87|10
1621854290000|2021-05-24 11:04:50|15180.11|15060.11|15184.95|15064.95|15185.16|15065.16|15180.11|15060.11|10
1621854300000|2021-05-24 11:05:00|15185.73|15065.73|15179.78|15059.78|15188.75|15068.75|15179.78|15059.78|10
1621854310000|2021-05-24 11:05:10|15177.52|15057.52|15140.98|15020.98|15177.52|15057.52|15140.98|15020.98|10
1621854320000|2021-05-24 11:05:20|15136.18|15016.18|15132.91|15012.91|15141.3|15021.3|15132.91|15012.91|10
1621854330000|2021-05-24 11:05:30|15134.06|15014.06|15131.53|15011.53|15134.06|15014.06|15129.13|15009.13|10
1621854340000|2021-05-24 11:05:40|15130|15010|15139.82|15019.82|15139.82|15019.82|15130|15010|10
1621854350000|2021-05-24 11:05:50|15142.68|15022.68|15179.81|15059.81|15179.81|15059.81|15142.68|15022.68|10
1621854360000|2021-05-24 11:06:00|15179.44|15059.44|15191.95|15071.95|15191.95|15071.95|15179.44|15059.44|10
1621854370000|2021-05-24 11:06:10|15191.69|15071.69|15207.84|15087.84|15207.84|15087.84|15189.62|15069.62|10
1621854380000|2021-05-24 11:06:20|15210.03|15090.03|15209.59|15089.59|15216.1|15096.1|15209.59|15089.59|10
1621854390000|2021-05-24 11:06:30|15209.8|15089.8|15192.12|15072.12|15210.59|15090.59|15192.12|15072.12|9
1621854400000|2021-05-24 11:06:40|15190.52|15070.52|15195.22|15075.22|15195.22|15075.22|15189.22|15069.22|10
1621854410000|2021-05-24 11:06:50|15196.41|15076.41|15183.92|15063.92|15196.54|15076.54|15183.92|15063.92|10
1621854420000|2021-05-24 11:07:00|15184.12|15064.12|15161.32|15041.32|15184.79|15064.79|15161.32|15041.32|10
1621854430000|2021-05-24 11:07:10|15163.28|15043.28|15177.14|15057.14|15177.14|15057.14|15162.14|15042.14|10
1621854440000|2021-05-24 11:07:20|15179.12|15059.12|15170.59|15050.59|15179.12|15059.12|15170.59|15050.59|10
1621854450000|2021-05-24 11:07:30|15167.53|15047.53|15166.7|15046.7|15169.8|15049.8|15166.7|15046.7|10
1621854460000|2021-05-24 11:07:40|15165.55|15045.55|15159.13|15039.13|15165.55|15045.55|15159.13|15039.13|10
1621854470000|2021-05-24 11:07:50|15158.54|15038.54|15157.83|15037.83|15159.25|15039.25|15157.48|15037.48|9
1621854480000|2021-05-24 11:08:00|15157.66|15037.66|15172.15|15052.15|15172.15|15052.15|15157.66|15037.66|10
1621854490000|2021-05-24 11:08:10|15177.53|15057.53|15183.26|15063.26|15185.03|15065.03|15177.53|15057.53|10
1621854500000|2021-05-24 11:08:20|15184.27|15064.27|15181.31|15061.31|15187.57|15067.57|15181.31|15061.31|10
1621854510000|2021-05-24 11:08:30|15181.2|15061.2|15176.4|15056.4|15181.2|15061.2|15176.35|15056.35|9
1621854520000|2021-05-24 11:08:40|15176.34|15056.34|15176|15056|15177.11|15057.11|15175.3|15055.3|10
1621854530000|2021-05-24 11:08:50|15175.22|15055.22|15173.03|15053.03|15175.72|15055.72|15172.99|15052.99|10
1621854540000|2021-05-24 11:09:00|15172.29|15052.29|15164.82|15044.82|15172.29|15052.29|15164.82|15044.82|10
1621854550000|2021-05-24 11:09:10|15165.01|15045.01|15166.59|15046.59|15167.13|15047.13|15165.01|15045.01|10
1621854560000|2021-05-24 11:09:20|15166.53|15046.53|15164.78|15044.78|15166.53|15046.53|15164.78|15044.78|10
1621854570000|2021-05-24 11:09:30|15163.87|15043.87|15156.01|15036.01|15163.87|15043.87|15153.66|15033.66|10
1621854580000|2021-05-24 11:09:40|15156.54|15036.54|15154.47|15034.47|15156.54|15036.54|15153.67|15033.67|10
1621854590000|2021-05-24 11:09:50|15155.26|15035.26|15151.6|15031.6|15155.26|15035.26|15149.18|15029.18|10
1621854600000|2021-05-24 11:10:00|15150.27|15030.27|15147.4|15027.4|15150.27|15030.27|15144.69|15024.69|10
1621854610000|2021-05-24 11:10:10|15146.04|15026.04|15146.92|15026.92|15148.85|15028.85|15143.81|15023.81|10
1621854620000|2021-05-24 11:10:20|15147.37|15027.37|15141.29|15021.29|15147.37|15027.37|15139.66|15019.66|10
1621854630000|2021-05-24 11:10:30|15140.64|15020.64|15137.03|15017.03|15140.64|15020.64|15135.04|15015.04|10
1621854640000|2021-05-24 11:10:40|15138.44|15018.44|15138.51|15018.51|15138.99|15018.99|15136.46|15016.46|10
1621854650000|2021-05-24 11:10:50|15138.53|15018.53|15128.99|15008.99|15138.53|15018.53|15128.99|15008.99|10
1621854660000|2021-05-24 11:11:00|15128.21|15008.21|15124.04|15004.04|15128.21|15008.21|15120.43|15000.43|10
1621854670000|2021-05-24 11:11:10|15124.45|15004.45|15126.7|15006.7|15126.7|15006.7|15123.73|15003.73|10
1621854680000|2021-05-24 11:11:20|15126.9|15006.9|15124.55|15004.55|15131.53|15011.53|15124.55|15004.55|10
1621854690000|2021-05-24 11:11:30|15123.31|15003.31|15120.34|15000.34|15125.11|15005.11|15120.34|15000.34|10
1621854700000|2021-05-24 11:11:40|15119.12|14999.12|15122.9|15002.9|15122.9|15002.9|15114.68|14994.68|10
1621854710000|2021-05-24 11:11:50|15122.96|15002.96|15133.96|15013.96|15133.96|15013.96|15122.96|15002.96|10
1621854720000|2021-05-24 11:12:00|15137.92|15017.92|15146.56|15026.56|15146.56|15026.56|15137.92|15017.92|10
1621854730000|2021-05-24 11:12:10|15147.02|15027.02|15143.83|15023.83|15149.4|15029.4|15143.83|15023.83|10
1621854740000|2021-05-24 11:12:20|15141.95|15021.95|15129.21|15009.21|15141.95|15021.95|15129.21|15009.21|10
1621854750000|2021-05-24 11:12:30|15129.4|15009.4|15123.25|15003.25|15129.4|15009.4|15123.25|15003.25|10
1621854760000|2021-05-24 11:12:40|15123.69|15003.69|15119.5|14999.5|15123.69|15003.69|15117.12|14997.12|10
1621854770000|2021-05-24 11:12:50|15119.39|14999.39|15117.58|14997.58|15119.39|14999.39|15117.19|14997.19|10
1621854780000|2021-05-24 11:13:00|15117.15|14997.15|15111.96|14991.96|15117.15|14997.15|15111.93|14991.93|10
1621854790000|2021-05-24 11:13:10|15111.14|14991.14|15111.76|14991.76|15111.76|14991.76|15110|14990|10
1621854800000|2021-05-24 11:13:20|15112.17|14992.17|15114.89|14994.89|15115|14995|15112.17|14992.17|10
1621854810000|2021-05-24 11:13:30|15114.72|14994.72|15107.37|14987.37|15115.13|14995.13|15107.37|14987.37|10
1621854820000|2021-05-24 11:13:40|15107.65|14987.65|15093.85|14973.85|15108.04|14988.04|15093.85|14973.85|10
1621854830000|2021-05-24 11:13:50|15094.33|14974.33|15078.17|14958.17|15094.33|14974.33|15078.17|14958.17|10
1621854840000|2021-05-24 11:14:00|15077.33|14957.33|15078.28|14958.28|15078.28|14958.28|15075.63|14955.63|10
1621854850000|2021-05-24 11:14:10|15077.93|14957.93|15083.45|14963.45|15083.45|14963.45|15077.93|14957.93|10
1621854860000|2021-05-24 11:14:20|15084.42|14964.42|15091.31|14971.31|15092.52|14972.52|15084.42|14964.42|10
1621854870000|2021-05-24 11:14:30|15091.63|14971.63|15080.23|14960.23|15091.63|14971.63|15080.23|14960.23|10
1621854880000|2021-05-24 11:14:40|15079.15|14959.15|15065.57|14945.57|15079.15|14959.15|15065.57|14945.57|9
1621854890000|2021-05-24 11:14:50|15066.29|14946.29|15061.07|14941.07|15066.29|14946.29|15060.89|14940.89|10
1621854900000|2021-05-24 11:15:00|15061.14|14941.14|15076.66|14956.66|15076.66|14956.66|15060.52|14940.52|10
1621854910000|2021-05-24 11:15:10|15083.72|14963.72|15114.87|14994.87|15114.87|14994.87|15083.72|14963.72|10
1621854920000|2021-05-24 11:15:20|15115.59|14995.59|15125.03|15005.03|15125.03|15005.03|15115.59|14995.59|10
1621854930000|2021-05-24 11:15:30|15125.59|15005.59|15126.73|15006.73|15130.48|15010.48|15125.4|15005.4|10
1621854940000|2021-05-24 11:15:40|15128.04|15008.04|15123.11|15003.11|15128.21|15008.21|15123.11|15003.11|10
1621854950000|2021-05-24 11:15:50|15123.21|15003.21|15115.74|14995.74|15123.89|15003.89|15115.74|14995.74|10
1621854960000|2021-05-24 11:16:00|15114.72|14994.72|15098.52|14978.52|15114.72|14994.72|15098.52|14978.52|10
1621854970000|2021-05-24 11:16:10|15097.85|14977.85|15086.26|14966.26|15097.85|14977.85|15086.26|14966.26|10
1621854980000|2021-05-24 11:16:20|15084.7|14964.7|15074.35|14954.35|15084.7|14964.7|15074.35|14954.35|10
1621854990000|2021-05-24 11:16:30|15072.81|14952.81|15064.48|14944.48|15072.81|14952.81|15064.48|14944.48|10
1621855000000|2021-05-24 11:16:40|15063.07|14943.07|15060.24|14940.24|15063.07|14943.07|15060.24|14940.24|10
1621855010000|2021-05-24 11:16:50|15061.09|14941.09|15059.66|14939.66|15061.09|14941.09|15059.06|14939.06|10
1621855020000|2021-05-24 11:17:00|15058.83|14938.83|15057.72|14937.72|15058.83|14938.83|15055.94|14935.94|10
1621855030000|2021-05-24 11:17:10|15057.86|14937.86|15070.05|14950.05|15070.05|14950.05|15057.86|14937.86|10
1621855040000|2021-05-24 11:17:20|15070.14|14950.14|15068.16|14948.16|15070.27|14950.27|15068.16|14948.16|9
1621855050000|2021-05-24 11:17:30|15068.94|14948.94|15067.11|14947.11|15068.98|14948.98|15067.03|14947.03|10
1621855060000|2021-05-24 11:17:40|15067.57|14947.57|15069.32|14949.32|15069.32|14949.32|15066.71|14946.71|10
1621855070000|2021-05-24 11:17:50|15070.08|14950.08|15083.32|14963.32|15083.32|14963.32|15070.08|14950.08|10
1621855080000|2021-05-24 11:18:00|15083.82|14963.82|15088.87|14968.87|15089.39|14969.39|15083.82|14963.82|10
1621855090000|2021-05-24 11:18:10|15089.61|14969.61|15096.51|14976.51|15099.13|14979.13|15089.61|14969.61|10
1621855100000|2021-05-24 11:18:20|15097.37|14977.37|15094.96|14974.96|15098.96|14978.96|15094.96|14974.96|10
1621855110000|2021-05-24 11:18:30|15094.89|14974.89|15090.59|14970.59|15095|14975|15090.59|14970.59|10
1621855120000|2021-05-24 11:18:40|15090.53|14970.53|15090.45|14970.45|15091.77|14971.77|15090.01|14970.01|10
1621855130000|2021-05-24 11:18:50|15090.4|14970.4|15090.45|14970.45|15094.37|14974.37|15090.4|14970.4|10
1621855140000|2021-05-24 11:19:00|15091.59|14971.59|15093.73|14973.73|15093.73|14973.73|15091.48|14971.48|10
1621855150000|2021-05-24 11:19:10|15093.5|14973.5|15084.53|14964.53|15093.5|14973.5|15084.53|14964.53|10
1621855160000|2021-05-24 11:19:20|15084.83|14964.83|15081.06|14961.06|15084.83|14964.83|15078.58|14958.58|10
1621855170000|2021-05-24 11:19:30|15080.47|14960.47|15075.33|14955.33|15080.47|14960.47|15075.33|14955.33|10
1621855180000|2021-05-24 11:19:40|15075.82|14955.82|15073.59|14953.59|15075.82|14955.82|15073.37|14953.37|10
1621855190000|2021-05-24 11:19:50|15074.15|14954.15|15084.81|14964.81|15084.81|14964.81|15074.15|14954.15|10
1621855200000|2021-05-24 11:20:00|15085.26|14965.26|15086.25|14966.25|15086.89|14966.89|15085.26|14965.26|10
1621855210000|2021-05-24 11:20:10|15085.42|14965.42|15083.05|14963.05|15085.42|14965.42|15083.05|14963.05|10
1621855220000|2021-05-24 11:20:20|15081.6|14961.6|15083.17|14963.17|15083.17|14963.17|15081.41|14961.41|10
1621855230000|2021-05-24 11:20:30|15084.82|14964.82|15079.1|14959.1|15084.82|14964.82|15079.1|14959.1|10
1621855240000|2021-05-24 11:20:40|15078.66|14958.66|15072.24|14952.24|15078.66|14958.66|15072.22|14952.22|10
1621855250000|2021-05-24 11:20:50|15072.54|14952.54|15073.22|14953.22|15073.92|14953.92|15071.74|14951.74|10
1621855260000|2021-05-24 11:21:00|15073.53|14953.53|15074.32|14954.32|15075.73|14955.73|15073.45|14953.45|10
1621855270000|2021-05-24 11:21:10|15073.23|14953.23|15068.15|14948.15|15073.23|14953.23|15067.82|14947.82|10
1621855280000|2021-05-24 11:21:20|15068.03|14948.03|15070.59|14950.59|15070.59|14950.59|15067.95|14947.95|10
1621855290000|2021-05-24 11:21:30|15070.46|14950.46|15085.95|14965.95|15085.95|14965.95|15070.46|14950.46|10
1621855300000|2021-05-24 11:21:40|15089.34|14969.34|15097.35|14977.35|15097.36|14977.36|15089.34|14969.34|10
1621855310000|2021-05-24 11:21:50|15097.84|14977.84|15105.68|14985.68|15105.68|14985.68|15096.72|14976.72|10
1621855320000|2021-05-24 11:22:00|15105.41|14985.41|15099.19|14979.19|15105.91|14985.91|15099.19|14979.19|10
1621855330000|2021-05-24 11:22:10|15096.91|14976.91|15089.81|14969.81|15096.91|14976.91|15089.81|14969.81|10
1621855340000|2021-05-24 11:22:20|15087.62|14967.62|15080.2|14960.2|15087.62|14967.62|15079.77|14959.77|10
1621855350000|2021-05-24 11:22:30|15079.97|14959.97|15079.05|14959.05|15080.69|14960.69|15079.05|14959.05|10
1621855360000|2021-05-24 11:22:40|15078.89|14958.89|15101.2|14981.2|15101.2|14981.2|15072.64|14952.64|10
1621855370000|2021-05-24 11:22:50|15101.73|14981.73|15101.84|14981.84|15105.16|14985.16|15101.73|14981.73|10
1621855380000|2021-05-24 11:23:00|15102.85|14982.85|15123.42|15003.42|15123.42|15003.42|15102.85|14982.85|10
1621855390000|2021-05-24 11:23:10|15124.56|15004.56|15126.78|15006.78|15128.8|15008.8|15124.56|15004.56|10
1621855400000|2021-05-24 11:23:20|15127.18|15007.18|15127.45|15007.45|15127.67|15007.67|15125.18|15005.18|10
1621855410000|2021-05-24 11:23:30|15128.07|15008.07|15131.36|15011.36|15131.36|15011.36|15128|15008|10
1621855420000|2021-05-24 11:23:40|15131.28|15011.28|15135.66|15015.66|15136.32|15016.32|15131.28|15011.28|10
1621855430000|2021-05-24 11:23:50|15136.62|15016.62|15144|15024|15144.1|15024.1|15136.58|15016.58|10
1621855440000|2021-05-24 11:24:00|15145.91|15025.91|15149.13|15029.13|15149.13|15029.13|15144.82|15024.82|10
1621855450000|2021-05-24 11:24:10|15150.37|15030.37|15146.83|15026.83|15150.99|15030.99|15145.07|15025.07|10
1621855460000|2021-05-24 11:24:20|15145.03|15025.03|15142.69|15022.69|15145.7|15025.7|15142.16|15022.16|10
1621855470000|2021-05-24 11:24:30|15142.38|15022.38|15147.11|15027.11|15147.9|15027.9|15142.38|15022.38|9
1621855480000|2021-05-24 11:24:40|15146.96|15026.96|15147.17|15027.17|15148.38|15028.38|15145.9|15025.9|10
1621855490000|2021-05-24 11:24:50|15147.58|15027.58|15146.68|15026.68|15147.58|15027.58|15145.19|15025.19|10
1621855500000|2021-05-24 11:25:00|15146.43|15026.43|15146.87|15026.87|15148.58|15028.58|15146.43|15026.43|10
1621855510000|2021-05-24 11:25:10|15146.63|15026.63|15144.09|15024.09|15146.63|15026.63|15144.09|15024.09|10
1621855520000|2021-05-24 11:25:20|15143.93|15023.93|15142.29|15022.29|15143.93|15023.93|15141.75|15021.75|10
1621855530000|2021-05-24 11:25:30|15141.89|15021.89|15140.85|15020.85|15141.89|15021.89|15139.89|15019.89|10
1621855540000|2021-05-24 11:25:40|15139.87|15019.87|15137.52|15017.52|15139.87|15019.87|15137.21|15017.21|10
1621855550000|2021-05-24 11:25:50|15137.53|15017.53|15132.98|15012.98|15138.94|15018.94|15132.98|15012.98|10
1621855560000|2021-05-24 11:26:00|15131.48|15011.48|15130.27|15010.27|15132.97|15012.97|15130.27|15010.27|10
1621855570000|2021-05-24 11:26:10|15130.14|15010.14|15129.69|15009.69|15130.14|15010.14|15128.39|15008.39|9
1621855580000|2021-05-24 11:26:20|15129.6|15009.6|15131.54|15011.54|15133.89|15013.89|15129.6|15009.6|10
1621855590000|2021-05-24 11:26:30|15130.86|15010.86|15131.8|15011.8|15131.8|15011.8|15129.24|15009.24|10
1621855600000|2021-05-24 11:26:40|15132.23|15012.23|15138.97|15018.97|15140.52|15020.52|15132.23|15012.23|10
1621855610000|2021-05-24 11:26:50|15138.58|15018.58|15136.61|15016.61|15138.58|15018.58|15136.61|15016.61|9
1621855620000|2021-05-24 11:27:00|15136|15016|15144.75|15024.75|15144.85|15024.85|15135.46|15015.46|10
1621855630000|2021-05-24 11:27:10|15145.64|15025.64|15144.9|15024.9|15145.64|15025.64|15142.01|15022.01|10
1621855640000|2021-05-24 11:27:20|15145.91|15025.91|15148.34|15028.34|15148.34|15028.34|15145.21|15025.21|10
1621855650000|2021-05-24 11:27:30|15148.65|15028.65|15159.75|15039.75|15159.75|15039.75|15148.65|15028.65|10
1621855660000|2021-05-24 11:27:40|15160.72|15040.72|15158.18|15038.18|15160.72|15040.72|15158.18|15038.18|10
1621855670000|2021-05-24 11:27:50|15157.03|15037.03|15148.05|15028.05|15157.03|15037.03|15148.05|15028.05|10
1621855680000|2021-05-24 11:28:00|15149.58|15029.58|15153.28|15033.28|15153.28|15033.28|15148.58|15028.58|10
1621855690000|2021-05-24 11:28:10|15153.72|15033.72|15170.57|15050.57|15170.57|15050.57|15153.72|15033.72|10
1621855700000|2021-05-24 11:28:20|15173.5|15053.5|15179.87|15059.87|15179.87|15059.87|15173.5|15053.5|10
1621855710000|2021-05-24 11:28:30|15179.5|15059.5|15186.87|15066.87|15188.13|15068.13|15179.5|15059.5|10
1621855720000|2021-05-24 11:28:40|15186.38|15066.38|15179.51|15059.51|15186.38|15066.38|15179.51|15059.51|10
1621855730000|2021-05-24 11:28:50|15179.67|15059.67|15185.8|15065.8|15185.8|15065.8|15179.67|15059.67|10
1621855740000|2021-05-24 11:29:00|15188.54|15068.54|15188.23|15068.23|15189.22|15069.22|15187.9|15067.9|10
1621855750000|2021-05-24 11:29:10|15186.67|15066.67|15183.14|15063.14|15186.67|15066.67|15182.98|15062.98|10
1621855760000|2021-05-24 11:29:20|15181.52|15061.52|15186.01|15066.01|15186.01|15066.01|15181.52|15061.52|10
1621855770000|2021-05-24 11:29:30|15189.66|15069.66|15208.78|15088.78|15208.78|15088.78|15189.66|15069.66|10
1621855780000|2021-05-24 11:29:40|15209.33|15089.33|15223.52|15103.52|15223.52|15103.52|15209.33|15089.33|10
1621855790000|2021-05-24 11:29:50|15224.54|15104.54|15233.82|15113.82|15233.82|15113.82|15224.54|15104.54|10
1621855800000|2021-05-24 11:30:00|15235.33|15115.33|15237.6|15117.6|15237.64|15117.64|15235.14|15115.14|10
1621855810000|2021-05-24 11:30:10|15237.4|15117.4|15236.42|15116.42|15240.73|15120.73|15236.42|15116.42|10
1621855820000|2021-05-24 11:30:20|15238.29|15118.29|15237.45|15117.45|15240.05|15120.05|15237.25|15117.25|10
1621855830000|2021-05-24 11:30:30|15235.04|15115.04|15227.78|15107.78|15235.15|15115.15|15227.78|15107.78|10
1621855840000|2021-05-24 11:30:40|15224.52|15104.52|15211.09|15091.09|15224.52|15104.52|15210.94|15090.94|10
1621855850000|2021-05-24 11:30:50|15206.68|15086.68|15197.49|15077.49|15206.68|15086.68|15196.93|15076.93|10
1621855860000|2021-05-24 11:31:00|15195.86|15075.86|15195.57|15075.57|15195.86|15075.86|15191.59|15071.59|10
1621855870000|2021-05-24 11:31:10|15196.22|15076.22|15194.34|15074.34|15196.55|15076.55|15194.34|15074.34|10
1621855880000|2021-05-24 11:31:20|15194.61|15074.61|15194.86|15074.86|15195.56|15075.56|15194.09|15074.09|10
1621855890000|2021-05-24 11:31:30|15194.29|15074.29|15189.29|15069.29|15194.77|15074.77|15189.29|15069.29|9
1621855900000|2021-05-24 11:31:40|15186.78|15066.78|15182|15062|15186.78|15066.78|15182|15062|10
1621855910000|2021-05-24 11:31:50|15182.18|15062.18|15185.53|15065.53|15186.44|15066.44|15182.09|15062.09|10
1621855920000|2021-05-24 11:32:00|15185.87|15065.87|15185.43|15065.43|15186.77|15066.77|15185.14|15065.14|10
1621855930000|2021-05-24 11:32:10|15184.39|15064.39|15185.5|15065.5|15185.75|15065.75|15183.85|15063.85|10
1621855940000|2021-05-24 11:32:20|15183.92|15063.92|15182.33|15062.33|15184.31|15064.31|15182.33|15062.33|10
1621855950000|2021-05-24 11:32:30|15186.38|15066.38|15226.88|15106.88|15226.88|15106.88|15186.38|15066.38|10
1621855960000|2021-05-24 11:32:40|15228.93|15108.93|15247.1|15127.1|15247.1|15127.1|15228.93|15108.93|10
1621855970000|2021-05-24 11:32:50|15247.11|15127.11|15256.61|15136.61|15256.61|15136.61|15246.43|15126.43|10
1621855980000|2021-05-24 11:33:00|15258.07|15138.07|15282.07|15162.07|15282.07|15162.07|15258.07|15138.07|10
1621855990000|2021-05-24 11:33:10|15288.98|15168.98|15321.45|15201.45|15321.45|15201.45|15288.98|15168.98|10
1621856000000|2021-05-24 11:33:20|15327.61|15207.61|15337.42|15217.42|15337.42|15217.42|15327.61|15207.61|10
1621856010000|2021-05-24 11:33:30|15342.23|15222.23|15342.32|15222.32|15345.94|15225.94|15340.73|15220.73|10
1621856020000|2021-05-24 11:33:40|15342.05|15222.05|15343.87|15223.87|15347.03|15227.03|15342.05|15222.05|10
1621856030000|2021-05-24 11:33:50|15342.88|15222.88|15352.88|15232.88|15352.88|15232.88|15342.88|15222.88|10
1621856040000|2021-05-24 11:34:00|15355.6|15235.6|15356.26|15236.26|15358.73|15238.73|15355.43|15235.43|10
1621856050000|2021-05-24 11:34:10|15351.45|15231.45|15334.75|15214.75|15351.45|15231.45|15334.75|15214.75|10
1621856060000|2021-05-24 11:34:20|15334.09|15214.09|15339.19|15219.19|15339.19|15219.19|15330.5|15210.5|10
1621856070000|2021-05-24 11:34:30|15339.44|15219.44|15350.79|15230.79|15350.79|15230.79|15339.24|15219.24|10
1621856080000|2021-05-24 11:34:40|15354.64|15234.64|15356.65|15236.65|15357.91|15237.91|15354.09|15234.09|10
1621856090000|2021-05-24 11:34:50|15356.95|15236.95|15369.59|15249.59|15369.59|15249.59|15354.44|15234.44|10
1621856100000|2021-05-24 11:35:00|15373.21|15253.21|15388.95|15268.95|15388.95|15268.95|15373.21|15253.21|10
1621856110000|2021-05-24 11:35:10|15389.75|15269.75|15398.19|15278.19|15398.19|15278.19|15389.75|15269.75|10
1621856120000|2021-05-24 11:35:20|15398.8|15278.8|15398.53|15278.53|15400.86|15280.86|15396.17|15276.17|10
1621856130000|2021-05-24 11:35:30|15398.48|15278.48|15402.59|15282.59|15403.39|15283.39|15398.48|15278.48|10
1621856140000|2021-05-24 11:35:40|15402.3|15282.3|15409.6|15289.6|15409.6|15289.6|15401.75|15281.75|10
1621856150000|2021-05-24 11:35:50|15413.72|15293.72|15423.13|15303.13|15427.03|15307.03|15413.72|15293.72|10
1621856160000|2021-05-24 11:36:00|15425.28|15305.28|15422.75|15302.75|15425.28|15305.28|15421.26|15301.26|10
1621856170000|2021-05-24 11:36:10|15421.14|15301.14|15428.66|15308.66|15428.66|15308.66|15419.69|15299.69|10
1621856180000|2021-05-24 11:36:20|15430.02|15310.02|15436.43|15316.43|15436.43|15316.43|15428.27|15308.27|10
1621856190000|2021-05-24 11:36:30|15437.76|15317.76|15442.46|15322.46|15444.46|15324.46|15437.76|15317.76|10
1621856200000|2021-05-24 11:36:40|15444.08|15324.08|15442.58|15322.58|15446.36|15326.36|15442.58|15322.58|9
1621856210000|2021-05-24 11:36:50|15441.63|15321.63|15442.96|15322.96|15442.96|15322.96|15437.59|15317.59|10
1621856220000|2021-05-24 11:37:00|15443.05|15323.05|15442.55|15322.55|15444.92|15324.92|15442.33|15322.33|10
1621856230000|2021-05-24 11:37:10|15440.47|15320.47|15422.63|15302.63|15440.47|15320.47|15422.63|15302.63|10
1621856240000|2021-05-24 11:37:20|15419.9|15299.9|15417.59|15297.59|15420.19|15300.19|15417.59|15297.59|10
1621856250000|2021-05-24 11:37:30|15417.68|15297.68|15405.96|15285.96|15417.68|15297.68|15405.96|15285.96|10
1621856260000|2021-05-24 11:37:40|15403.52|15283.52|15397.22|15277.22|15403.52|15283.52|15396.53|15276.53|10
1621856270000|2021-05-24 11:37:50|15398.26|15278.26|15402.22|15282.22|15402.22|15282.22|15397.19|15277.19|10
1621856280000|2021-05-24 11:38:00|15402.47|15282.47|15400.12|15280.12|15405.8|15285.8|15400.12|15280.12|10
1621856290000|2021-05-24 11:38:10|15396.45|15276.45|15385.58|15265.58|15396.45|15276.45|15385.58|15265.58|10
1621856300000|2021-05-24 11:38:20|15385.25|15265.25|15372.81|15252.81|15385.25|15265.25|15372.59|15252.59|10
1621856310000|2021-05-24 11:38:30|15372.66|15252.66|15368.85|15248.85|15373.71|15253.71|15365.47|15245.47|10
1621856320000|2021-05-24 11:38:40|15369.08|15249.08|15385.61|15265.61|15385.61|15265.61|15369.08|15249.08|10
1621856330000|2021-05-24 11:38:50|15390.14|15270.14|15392.67|15272.67|15392.67|15272.67|15390.14|15270.14|10
1621856340000|2021-05-24 11:39:00|15393.73|15273.73|15413.41|15293.41|15413.41|15293.41|15393.73|15273.73|10
1621856350000|2021-05-24 11:39:10|15418.53|15298.53|15421.61|15301.61|15421.84|15301.84|15418.53|15298.53|10
1621856360000|2021-05-24 11:39:20|15422.33|15302.33|15418.28|15298.28|15422.33|15302.33|15418.28|15298.28|10
1621856370000|2021-05-24 11:39:30|15417.39|15297.39|15415.33|15295.33|15418.95|15298.95|15415.32|15295.32|10
1621856380000|2021-05-24 11:39:40|15416.56|15296.56|15419.93|15299.93|15419.93|15299.93|15415.64|15295.64|10
1621856390000|2021-05-24 11:39:50|15420.73|15300.73|15417.89|15297.89|15421.85|15301.85|15417.89|15297.89|10
1621856400000|2021-05-24 11:40:00|15418.34|15298.34|15422.5|15302.5|15425.54|15305.54|15417.42|15297.42|10
1621856410000|2021-05-24 11:40:10|15422.8|15302.8|15426.12|15306.12|15426.79|15306.79|15422.3|15302.3|10
1621856420000|2021-05-24 11:40:20|15425.65|15305.65|15426.46|15306.46|15426.61|15306.61|15423.79|15303.79|10
1621856430000|2021-05-24 11:40:30|15425.34|15305.34|15429.86|15309.86|15429.86|15309.86|15425.34|15305.34|10
1621856440000|2021-05-24 11:40:40|15428.79|15308.79|15429.04|15309.04|15430.07|15310.07|15428.79|15308.79|10
1621856450000|2021-05-24 11:40:50|15428.5|15308.5|15424.99|15304.99|15428.5|15308.5|15424.99|15304.99|10
1621856460000|2021-05-24 11:41:00|15421.24|15301.24|15420.27|15300.27|15421.61|15301.61|15419.21|15299.21|10
1621856470000|2021-05-24 11:41:10|15420.17|15300.17|15435.81|15315.81|15435.81|15315.81|15415.81|15295.81|10
1621856480000|2021-05-24 11:41:20|15437.48|15317.48|15438.81|15318.81|15439|15319|15434.31|15314.31|10
1621856490000|2021-05-24 11:41:30|15441.59|15321.59|15452.14|15332.14|15452.14|15332.14|15441.59|15321.59|10
1621856500000|2021-05-24 11:41:40|15452.36|15332.36|15452|15332|15452.36|15332.36|15448.8|15328.8|10
1621856510000|2021-05-24 11:41:50|15456.02|15336.02|15446.52|15326.52|15456.02|15336.02|15445.64|15325.64|10
1621856520000|2021-05-24 11:42:00|15448.18|15328.18|15455.22|15335.22|15456.68|15336.68|15448.18|15328.18|10
1621856530000|2021-05-24 11:42:10|15455.27|15335.27|15455.88|15335.88|15458.17|15338.17|15455.27|15335.27|10
1621856540000|2021-05-24 11:42:20|15456.24|15336.24|15462.3|15342.3|15462.3|15342.3|15454.8|15334.8|10
1621856550000|2021-05-24 11:42:30|15470.91|15350.91|15480.31|15360.31|15481.61|15361.61|15470.91|15350.91|10
1621856560000|2021-05-24 11:42:40|15484.4|15364.4|15482.75|15362.75|15485.98|15365.98|15482.75|15362.75|10
1621856570000|2021-05-24 11:42:50|15484.78|15364.78|15493.92|15373.92|15493.92|15373.92|15484.72|15364.72|10
1621856580000|2021-05-24 11:43:00|15498.12|15378.12|15494.37|15374.37|15502.26|15382.26|15494.37|15374.37|10
1621856590000|2021-05-24 11:43:10|15488.76|15368.76|15477.96|15357.96|15489|15369|15477.96|15357.96|10
1621856600000|2021-05-24 11:43:20|15476.42|15356.42|15479.47|15359.47|15479.47|15359.47|15475.88|15355.88|10
1621856610000|2021-05-24 11:43:30|15479.48|15359.48|15481.69|15361.69|15483.44|15363.44|15479.48|15359.48|10
1621856620000|2021-05-24 11:43:40|15479.6|15359.6|15472.8|15352.8|15479.6|15359.6|15471.89|15351.89|10
1621856630000|2021-05-24 11:43:50|15472|15352|15468.66|15348.66|15472.4|15352.4|15468.49|15348.49|10
1621856640000|2021-05-24 11:44:00|15468.52|15348.52|15463.29|15343.29|15468.52|15348.52|15462.66|15342.66|10
1621856650000|2021-05-24 11:44:10|15463.65|15343.65|15464.55|15344.55|15465.28|15345.28|15463.65|15343.65|10
1621856660000|2021-05-24 11:44:20|15463.06|15343.06|15469.17|15349.17|15469.76|15349.76|15462.04|15342.04|10
1621856670000|2021-05-24 11:44:30|15467.26|15347.26|15464.7|15344.7|15467.26|15347.26|15463.39|15343.39|10
1621856680000|2021-05-24 11:44:40|15464.6|15344.6|15456.48|15336.48|15464.6|15344.6|15456.48|15336.48|10
1621856690000|2021-05-24 11:44:50|15457.05|15337.05|15454.61|15334.61|15457.05|15337.05|15454.16|15334.16|10
1621856700000|2021-05-24 11:45:00|15454.05|15334.05|15466.29|15346.29|15466.29|15346.29|15453.1|15333.1|10
1621856710000|2021-05-24 11:45:10|15477.25|15357.25|15498.85|15378.85|15498.85|15378.85|15477.25|15357.25|10
1621856720000|2021-05-24 11:45:20|15501.33|15381.33|15511.26|15391.26|15511.26|15391.26|15500.97|15380.97|10
1621856730000|2021-05-24 11:45:30|15511.04|15391.04|15517.89|15397.89|15517.89|15397.89|15509.65|15389.65|10
1621856740000|2021-05-24 11:45:40|15520.34|15400.34|15527.01|15407.01|15527.01|15407.01|15520.27|15400.27|10
1621856750000|2021-05-24 11:45:50|15528.89|15408.89|15528.8|15408.8|15530.65|15410.65|15528.61|15408.61|10
1621856760000|2021-05-24 11:46:00|15528.66|15408.66|15525.95|15405.95|15528.66|15408.66|15525.01|15405.01|10
1621856770000|2021-05-24 11:46:10|15523.31|15403.31|15532.03|15412.03|15532.04|15412.04|15522.59|15402.59|10
1621856780000|2021-05-24 11:46:20|15534.09|15414.09|15538.5|15418.5|15538.5|15418.5|15532.81|15412.81|10
1621856790000|2021-05-24 11:46:30|15538.22|15418.22|15546.06|15426.06|15546.25|15426.25|15538.22|15418.22|10
1621856800000|2021-05-24 11:46:40|15548.89|15428.89|15551.63|15431.63|15554.4|15434.4|15548.89|15428.89|10
1621856810000|2021-05-24 11:46:50|15551.9|15431.9|15556.2|15436.2|15557.15|15437.15|15551.9|15431.9|10
1621856820000|2021-05-24 11:47:00|15559.62|15439.62|15553.9|15433.9|15559.62|15439.62|15553.9|15433.9|10
1621856830000|2021-05-24 11:47:10|15551.7|15431.7|15542.2|15422.2|15551.7|15431.7|15542.2|15422.2|10
1621856840000|2021-05-24 11:47:20|15540.98|15420.98|15538.31|15418.31|15543.38|15423.38|15538.31|15418.31|10
1621856850000|2021-05-24 11:47:30|15538.17|15418.17|15538.91|15418.91|15538.91|15418.91|15534.52|15414.52|10
1621856860000|2021-05-24 11:47:40|15537.41|15417.41|15536.05|15416.05|15537.41|15417.41|15531.92|15411.92|10
1621856870000|2021-05-24 11:47:50|15536.22|15416.22|15534.37|15414.37|15536.87|15416.87|15534.06|15414.06|10
1621856880000|2021-05-24 11:48:00|15533.93|15413.93|15541.27|15421.27|15541.27|15421.27|15533.93|15413.93|10
1621856890000|2021-05-24 11:48:10|15545.6|15425.6|15553.55|15433.55|15553.56|15433.56|15545.6|15425.6|10
1621856900000|2021-05-24 11:48:20|15557.8|15437.8|15571.96|15451.96|15571.96|15451.96|15557.8|15437.8|10
1621856910000|2021-05-24 11:48:30|15575.95|15455.95|15590.52|15470.52|15590.52|15470.52|15575.95|15455.95|10
1621856920000|2021-05-24 11:48:40|15591.39|15471.39|15589.69|15469.69|15592.53|15472.53|15588.94|15468.94|10
1621856930000|2021-05-24 11:48:50|15590.98|15470.98|15594.35|15474.35|15594.35|15474.35|15590.01|15470.01|10
1621856940000|2021-05-24 11:49:00|15592.73|15472.73|15591.8|15471.8|15592.73|15472.73|15587.83|15467.83|10
1621856950000|2021-05-24 11:49:10|15591.74|15471.74|15593.04|15473.04|15594.15|15474.15|15589.42|15469.42|10
1621856960000|2021-05-24 11:49:20|15589.57|15469.57|15569.52|15449.52|15589.57|15469.57|15569.52|15449.52|10
1621856970000|2021-05-24 11:49:30|15566.8|15446.8|15561.98|15441.98|15566.8|15446.8|15561.2|15441.2|10
1621856980000|2021-05-24 11:49:40|15563.11|15443.11|15558.98|15438.98|15563.11|15443.11|15558.98|15438.98|10
1621856990000|2021-05-24 11:49:50|15558.48|15438.48|15552.34|15432.34|15559.25|15439.25|15552.34|15432.34|10
1621857000000|2021-05-24 11:50:00|15552.45|15432.45|15546.87|15426.87|15553.19|15433.19|15546.87|15426.87|10
1621857010000|2021-05-24 11:50:10|15545.48|15425.48|15530.24|15410.24|15545.97|15425.97|15530.24|15410.24|10
1621857020000|2021-05-24 11:50:20|15530.98|15410.98|15520.74|15400.74|15530.98|15410.98|15520.74|15400.74|10
1621857030000|2021-05-24 11:50:30|15517.57|15397.57|15512.95|15392.95|15517.57|15397.57|15511.06|15391.06|10
1621857040000|2021-05-24 11:50:40|15510.26|15390.26|15504.77|15384.77|15511.75|15391.75|15504.77|15384.77|10
1621857050000|2021-05-24 11:50:50|15502.03|15382.03|15491.66|15371.66|15502.03|15382.03|15491.66|15371.66|10
1621857060000|2021-05-24 11:51:00|15488.5|15368.5|15471|15351|15488.5|15368.5|15470.55|15350.55|10
1621857070000|2021-05-24 11:51:10|15470.29|15350.29|15464.14|15344.14|15470.29|15350.29|15462.81|15342.81|10
1621857080000|2021-05-24 11:51:20|15465.33|15345.33|15458.32|15338.32|15465.33|15345.33|15458.32|15338.32|10
1621857090000|2021-05-24 11:51:30|15457.12|15337.12|15454.32|15334.32|15457.72|15337.72|15454.32|15334.32|10
1621857100000|2021-05-24 11:51:40|15453.89|15333.89|15448.07|15328.07|15453.89|15333.89|15446.08|15326.08|10
1621857110000|2021-05-24 11:51:50|15447.43|15327.43|15446.64|15326.64|15447.46|15327.46|15444.62|15324.62|10
1621857120000|2021-05-24 11:52:00|15445.94|15325.94|15462.03|15342.03|15462.03|15342.03|15445.94|15325.94|10
1621857130000|2021-05-24 11:52:10|15467.92|15347.92|15482.33|15362.33|15482.33|15362.33|15467.92|15347.92|10
1621857140000|2021-05-24 11:52:20|15486.43|15366.43|15497.67|15377.67|15497.67|15377.67|15486.43|15366.43|10
1621857150000|2021-05-24 11:52:30|15497.77|15377.77|15491.74|15371.74|15497.77|15377.77|15490.7|15370.7|10
1621857160000|2021-05-24 11:52:40|15490.34|15370.34|15484.68|15364.68|15490.34|15370.34|15483.47|15363.47|10
1621857170000|2021-05-24 11:52:50|15486.71|15366.71|15473.6|15353.6|15486.71|15366.71|15473.6|15353.6|10
1621857180000|2021-05-24 11:53:00|15474.57|15354.57|15475.53|15355.53|15478.68|15358.68|15474.57|15354.57|9
1621857190000|2021-05-24 11:53:10|15474.75|15354.75|15463.69|15343.69|15474.75|15354.75|15463.09|15343.09|9
1621857200000|2021-05-24 11:53:20|15464.16|15344.16|15459.56|15339.56|15464.16|15344.16|15459.56|15339.56|10
1621857210000|2021-05-24 11:53:30|15456.95|15336.95|15452.53|15332.53|15456.95|15336.95|15452.53|15332.53|10
1621857220000|2021-05-24 11:53:40|15451.98|15331.98|15451.49|15331.49|15452.36|15332.36|15450.92|15330.92|10
1621857230000|2021-05-24 11:53:50|15450.58|15330.58|15444.65|15324.65|15450.58|15330.58|15442.75|15322.75|9
1621857240000|2021-05-24 11:54:00|15444.73|15324.73|15444.44|15324.44|15446.35|15326.35|15444.44|15324.44|10
1621857250000|2021-05-24 11:54:10|15443.51|15323.51|15430.41|15310.41|15443.51|15323.51|15430.41|15310.41|10
1621857260000|2021-05-24 11:54:20|15428.97|15308.97|15422.55|15302.55|15428.97|15308.97|15422.19|15302.19|10
1621857270000|2021-05-24 11:54:30|15421.94|15301.94|15422.35|15302.35|15422.35|15302.35|15419.75|15299.75|10
1621857280000|2021-05-24 11:54:40|15426.33|15306.33|15448.81|15328.81|15448.81|15328.81|15426.33|15306.33|10
1621857290000|2021-05-24 11:54:50|15447.95|15327.95|15447.2|15327.2|15449.08|15329.08|15446.06|15326.06|10
1621857300000|2021-05-24 11:55:00|15446.74|15326.74|15444.99|15324.99|15447.9|15327.9|15444.38|15324.38|10
1621857310000|2021-05-24 11:55:10|15444.89|15324.89|15441.62|15321.62|15444.89|15324.89|15440.97|15320.97|10
1621857320000|2021-05-24 11:55:20|15440.37|15320.37|15427.53|15307.53|15440.37|15320.37|15427.53|15307.53|10
1621857330000|2021-05-24 11:55:30|15427.97|15307.97|15417.01|15297.01|15427.97|15307.97|15417.01|15297.01|10
1621857340000|2021-05-24 11:55:40|15413.08|15293.08|15397.6|15277.6|15413.08|15293.08|15397.6|15277.6|10
1621857350000|2021-05-24 11:55:50|15393.02|15273.02|15378.27|15258.27|15393.02|15273.02|15378.27|15258.27|10
1621857360000|2021-05-24 11:56:00|15377.29|15257.29|15376.19|15256.19|15381.15|15261.15|15376.19|15256.19|10
1621857370000|2021-05-24 11:56:10|15381.4|15261.4|15382.89|15262.89|15384.06|15264.06|15381.4|15261.4|10
1621857380000|2021-05-24 11:56:20|15383.95|15263.95|15391.81|15271.81|15391.81|15271.81|15383.95|15263.95|10
1621857390000|2021-05-24 11:56:30|15392.27|15272.27|15395.92|15275.92|15397.23|15277.23|15392.25|15272.25|10
1621857400000|2021-05-24 11:56:40|15397.09|15277.09|15393.98|15273.98|15397.8|15277.8|15393.98|15273.98|10
1621857410000|2021-05-24 11:56:50|15393.88|15273.88|15391.78|15271.78|15394.07|15274.07|15391.78|15271.78|10
1621857420000|2021-05-24 11:57:00|15392.16|15272.16|15384.01|15264.01|15392.16|15272.16|15384.01|15264.01|10
1621857430000|2021-05-24 11:57:10|15385.99|15265.99|15391.97|15271.97|15393.27|15273.27|15385.99|15265.99|10
1621857440000|2021-05-24 11:57:20|15391.81|15271.81|15390.23|15270.23|15394.79|15274.79|15390.23|15270.23|10
1621857450000|2021-05-24 11:57:30|15389.26|15269.26|15386.71|15266.71|15389.26|15269.26|15383.61|15263.61|10
1621857460000|2021-05-24 11:57:40|15386.84|15266.84|15393.21|15273.21|15393.21|15273.21|15386.7|15266.7|9
1621857470000|2021-05-24 11:57:50|15393.96|15273.96|15398.29|15278.29|15398.42|15278.42|15393.96|15273.96|9
1621857480000|2021-05-24 11:58:00|15398.01|15278.01|15411.05|15291.05|15411.05|15291.05|15398.01|15278.01|10
1621857490000|2021-05-24 11:58:10|15412.86|15292.86|15421.26|15301.26|15422.71|15302.71|15412.86|15292.86|10
1621857500000|2021-05-24 11:58:20|15423.63|15303.63|15432.29|15312.29|15432.29|15312.29|15422.41|15302.41|10
1621857510000|2021-05-24 11:58:30|15432.2|15312.2|15434.59|15314.59|15435.25|15315.25|15432.2|15312.2|10
1621857520000|2021-05-24 11:58:40|15433.77|15313.77|15428.69|15308.69|15433.77|15313.77|15428.69|15308.69|10
1621857530000|2021-05-24 11:58:50|15429.08|15309.08|15428.5|15308.5|15430.08|15310.08|15427.02|15307.02|10
1621857540000|2021-05-24 11:59:00|15430.74|15310.74|15430.55|15310.55|15430.74|15310.74|15426.85|15306.85|10
1621857550000|2021-05-24 11:59:10|15432.25|15312.25|15429|15309|15432.25|15312.25|15427.48|15307.48|10
1621857560000|2021-05-24 11:59:20|15430.68|15310.68|15437.4|15317.4|15437.66|15317.66|15429.29|15309.29|9
1621857570000|2021-05-24 11:59:30|15438.25|15318.25|15446.63|15326.63|15446.63|15326.63|15438.25|15318.25|10
1621857580000|2021-05-24 11:59:40|15447.31|15327.31|15448.21|15328.21|15448.97|15328.97|15447.31|15327.31|10
1621857590000|2021-05-24 11:59:50|15447.16|15327.16|15452.13|15332.13|15453.6|15333.6|15447.16|15327.16|10
1621857600000|2021-05-24 12:00:00|15452.76|15332.76|15472.08|15352.08|15472.08|15352.08|15451.24|15331.24|10
1621857610000|2021-05-24 12:00:10|15473|15353|15480.43|15360.43|15481.06|15361.06|15473|15353|10
1621857620000|2021-05-24 12:00:20|15480.11|15360.11|15483.72|15363.72|15483.72|15363.72|15477.02|15357.02|10
1621857630000|2021-05-24 12:00:30|15483.99|15363.99|15487.13|15367.13|15488.05|15368.05|15483.99|15363.99|10
1621857640000|2021-05-24 12:00:40|15484.72|15364.72|15478.68|15358.68|15486.46|15366.46|15478.68|15358.68|10
1621857650000|2021-05-24 12:00:50|15478.06|15358.06|15462.89|15342.89|15478.06|15358.06|15462.89|15342.89|10
1621857660000|2021-05-24 12:01:00|15462.1|15342.1|15429.31|15309.31|15462.1|15342.1|15429.31|15309.31|10
1621857670000|2021-05-24 12:01:10|15428.32|15308.32|15412.78|15292.78|15428.32|15308.32|15411.89|15291.89|9
1621857680000|2021-05-24 12:01:20|15412.65|15292.65|15406.07|15286.07|15412.65|15292.65|15406.07|15286.07|10
1621857690000|2021-05-24 12:01:30|15404.9|15284.9|15397.03|15277.03|15404.9|15284.9|15397.03|15277.03|10
1621857700000|2021-05-24 12:01:40|15397.06|15277.06|15388.46|15268.46|15397.06|15277.06|15388.46|15268.46|10
1621857710000|2021-05-24 12:01:50|15386.49|15266.49|15381.15|15261.15|15386.49|15266.49|15381.15|15261.15|10
1621857720000|2021-05-24 12:02:00|15379.57|15259.57|15381.59|15261.59|15383.47|15263.47|15379.2|15259.2|10
1621857730000|2021-05-24 12:02:10|15381.71|15261.71|15382.02|15262.02|15383.62|15263.62|15381.24|15261.24|10
1621857740000|2021-05-24 12:02:20|15383.7|15263.7|15387.79|15267.79|15389.09|15269.09|15382.38|15262.38|10
1621857750000|2021-05-24 12:02:30|15389.81|15269.81|15388.12|15268.12|15391.2|15271.2|15388.12|15268.12|10
1621857760000|2021-05-24 12:02:40|15386.9|15266.9|15382.21|15262.21|15386.9|15266.9|15380.92|15260.92|10
1621857770000|2021-05-24 12:02:50|15380.99|15260.99|15377.63|15257.63|15381.57|15261.57|15375.83|15255.83|10
1621857780000|2021-05-24 12:03:00|15377.95|15257.95|15383.6|15263.6|15384.41|15264.41|15377.67|15257.67|10
1621857790000|2021-05-24 12:03:10|15385.53|15265.53|15393.35|15273.35|15393.53|15273.53|15385.45|15265.45|10
1621857800000|2021-05-24 12:03:20|15394.93|15274.93|15411.97|15291.97|15412.29|15292.29|15394.93|15274.93|10
1621857810000|2021-05-24 12:03:30|15412.48|15292.48|15404.85|15284.85|15412.62|15292.62|15404.85|15284.85|10
1621857820000|2021-05-24 12:03:40|15406|15286|15399.89|15279.89|15406|15286|15399.89|15279.89|10
1621857830000|2021-05-24 12:03:50|15398.36|15278.36|15396.19|15276.19|15398.88|15278.88|15396.19|15276.19|10
1621857840000|2021-05-24 12:04:00|15396.23|15276.23|15397.08|15277.08|15397.08|15277.08|15395.07|15275.07|10
1621857850000|2021-05-24 12:04:10|15399.46|15279.46|15403.02|15283.02|15404.17|15284.17|15399.46|15279.46|10
1621857860000|2021-05-24 12:04:20|15402.52|15282.52|15399.43|15279.43|15403.38|15283.38|15399.43|15279.43|10
1621857870000|2021-05-24 12:04:30|15399.05|15279.05|15398.74|15278.74|15400.06|15280.06|15398.45|15278.45|10
1621857880000|2021-05-24 12:04:40|15399.71|15279.71|15405.3|15285.3|15405.3|15285.3|15397.06|15277.06|10
1621857890000|2021-05-24 12:04:50|15405.86|15285.86|15411.85|15291.85|15411.85|15291.85|15405.86|15285.86|10
1621857900000|2021-05-24 12:05:00|15411.69|15291.69|15400.99|15280.99|15411.73|15291.73|15400.52|15280.52|10
1621857910000|2021-05-24 12:05:10|15401.6|15281.6|15403.17|15283.17|15403.17|15283.17|15398.99|15278.99|10
1621857920000|2021-05-24 12:05:20|15403.13|15283.13|15410.42|15290.42|15410.83|15290.83|15403.13|15283.13|10
1621857930000|2021-05-24 12:05:30|15409.51|15289.51|15423.08|15303.08|15423.08|15303.08|15409.51|15289.51|10
1621857940000|2021-05-24 12:05:40|15425.58|15305.58|15441.59|15321.59|15441.59|15321.59|15425.58|15305.58|10
1621857950000|2021-05-24 12:05:50|15441.87|15321.87|15452.56|15332.56|15453.47|15333.47|15441.87|15321.87|10
1621857960000|2021-05-24 12:06:00|15451.66|15331.66|15473.66|15353.66|15473.66|15353.66|15451.66|15331.66|10
1621857970000|2021-05-24 12:06:10|15474.78|15354.78|15510.45|15390.45|15510.45|15390.45|15474.78|15354.78|10
1621857980000|2021-05-24 12:06:20|15515.17|15395.17|15524.78|15404.78|15524.78|15404.78|15515.17|15395.17|10
1621857990000|2021-05-24 12:06:30|15525.09|15405.09|15517.44|15397.44|15526.48|15406.48|15517.44|15397.44|10
1621858000000|2021-05-24 12:06:40|15515.87|15395.87|15511.86|15391.86|15517.05|15397.05|15511.86|15391.86|10
1621858010000|2021-05-24 12:06:50|15511.55|15391.55|15502.84|15382.84|15511.55|15391.55|15502.84|15382.84|10
1621858020000|2021-05-24 12:07:00|15502.31|15382.31|15491.27|15371.27|15502.31|15382.31|15491.27|15371.27|10
1621858030000|2021-05-24 12:07:10|15490.34|15370.34|15473.03|15353.03|15490.34|15370.34|15473.03|15353.03|10
1621858040000|2021-05-24 12:07:20|15473.54|15353.54|15461.1|15341.1|15473.54|15353.54|15461.1|15341.1|10
1621858050000|2021-05-24 12:07:30|15460.81|15340.81|15432.51|15312.51|15460.81|15340.81|15432.51|15312.51|10
1621858060000|2021-05-24 12:07:40|15430.92|15310.92|15413.53|15293.53|15430.92|15310.92|15413.53|15293.53|10
1621858070000|2021-05-24 12:07:50|15412.26|15292.26|15403.28|15283.28|15412.26|15292.26|15403.28|15283.28|10
1621858080000|2021-05-24 12:08:00|15402.9|15282.9|15398.97|15278.97|15402.9|15282.9|15398.97|15278.97|10
1621858090000|2021-05-24 12:08:10|15400.57|15280.57|15402.03|15282.03|15403.15|15283.15|15400.23|15280.23|10
1621858100000|2021-05-24 12:08:20|15400.34|15280.34|15390.6|15270.6|15400.34|15280.34|15389.68|15269.68|10
1621858110000|2021-05-24 12:08:30|15390.68|15270.68|15367.71|15247.71|15390.68|15270.68|15367.68|15247.68|10
1621858120000|2021-05-24 12:08:40|15367.72|15247.72|15357.97|15237.97|15369.75|15249.75|15357.97|15237.97|10
1621858130000|2021-05-24 12:08:50|15357.8|15237.8|15354.29|15234.29|15357.8|15237.8|15353.53|15233.53|10
1621858140000|2021-05-24 12:09:00|15355.13|15235.13|15365.99|15245.99|15365.99|15245.99|15355|15235|10
1621858150000|2021-05-24 12:09:10|15366.19|15246.19|15372.33|15252.33|15375.05|15255.05|15366.19|15246.19|10
1621858160000|2021-05-24 12:09:20|15371.56|15251.56|15368.41|15248.41|15371.56|15251.56|15368.41|15248.41|10
1621858170000|2021-05-24 12:09:30|15367.79|15247.79|15368.78|15248.78|15369.69|15249.69|15367.79|15247.79|10
1621858180000|2021-05-24 12:09:40|15367.76|15247.76|15367.72|15247.72|15368.04|15248.04|15365.59|15245.59|10
1621858190000|2021-05-24 12:09:50|15366.84|15246.84|15366.01|15246.01|15369.12|15249.12|15366.01|15246.01|10
1621858200000|2021-05-24 12:10:00|15366.59|15246.59|15374.67|15254.67|15374.67|15254.67|15366.59|15246.59|10
1621858210000|2021-05-24 12:10:10|15375.21|15255.21|15373.44|15253.44|15376.49|15256.49|15373.33|15253.33|10
1621858220000|2021-05-24 12:10:20|15373.37|15253.37|15354.75|15234.75|15373.37|15253.37|15354.75|15234.75|10
1621858230000|2021-05-24 12:10:30|15354.03|15234.03|15346.65|15226.65|15354.03|15234.03|15345.33|15225.33|10
1621858240000|2021-05-24 12:10:40|15347.72|15227.72|15348.48|15228.48|15348.75|15228.75|15347.52|15227.52|10
1621858250000|2021-05-24 12:10:50|15347.93|15227.93|15350.17|15230.17|15350.43|15230.43|15347.8|15227.8|10
1621858260000|2021-05-24 12:11:00|15349.41|15229.41|15353.19|15233.19|15353.19|15233.19|15346.79|15226.79|10
1621858270000|2021-05-24 12:11:10|15353.61|15233.61|15356.99|15236.99|15361.26|15241.26|15353.61|15233.61|10
1621858280000|2021-05-24 12:11:20|15358.95|15238.95|15348.78|15228.78|15358.95|15238.95|15348.78|15228.78|10
1621858290000|2021-05-24 12:11:30|15348.1|15228.1|15349.32|15229.32|15349.43|15229.43|15348.1|15228.1|10
1621858300000|2021-05-24 12:11:40|15349.44|15229.44|15342.7|15222.7|15349.44|15229.44|15342.05|15222.05|10
1621858310000|2021-05-24 12:11:50|15342.68|15222.68|15331.62|15211.62|15342.68|15222.68|15331.42|15211.42|10
1621858320000|2021-05-24 12:12:00|15330.88|15210.88|15329.23|15209.23|15330.88|15210.88|15327.06|15207.06|10
1621858330000|2021-05-24 12:12:10|15328.99|15208.99|15329.82|15209.82|15329.82|15209.82|15326.83|15206.83|10
1621858340000|2021-05-24 12:12:20|15329.85|15209.85|15337.35|15217.35|15337.35|15217.35|15329.13|15209.13|10
1621858350000|2021-05-24 12:12:30|15337.68|15217.68|15340.55|15220.55|15342.06|15222.06|15337.68|15217.68|10
1621858360000|2021-05-24 12:12:40|15339.76|15219.76|15336.88|15216.88|15339.76|15219.76|15335.95|15215.95|10
1621858370000|2021-05-24 12:12:50|15336.68|15216.68|15330.19|15210.19|15336.68|15216.68|15330.19|15210.19|10
1621858380000|2021-05-24 12:13:00|15329.49|15209.49|15332.51|15212.51|15333.43|15213.43|15328.08|15208.08|10
1621858390000|2021-05-24 12:13:10|15332.66|15212.66|15344.2|15224.2|15345.46|15225.46|15332.66|15212.66|10
1621858400000|2021-05-24 12:13:20|15343.27|15223.27|15356.46|15236.46|15356.46|15236.46|15343.27|15223.27|10
1621858410000|2021-05-24 12:13:30|15357.65|15237.65|15355.62|15235.62|15358.68|15238.68|15355.41|15235.41|10
1621858420000|2021-05-24 12:13:40|15356.44|15236.44|15357.59|15237.59|15357.99|15237.99|15356.44|15236.44|10
1621858430000|2021-05-24 12:13:50|15356.73|15236.73|15357.69|15237.69|15357.69|15237.69|15354.4|15234.4|10
1621858440000|2021-05-24 12:14:00|15358.66|15238.66|15359.55|15239.55|15360|15240|15357.81|15237.81|9
1621858450000|2021-05-24 12:14:10|15361.49|15241.49|15376.25|15256.25|15376.25|15256.25|15361.49|15241.49|10
1621858460000|2021-05-24 12:14:20|15376.81|15256.81|15394.86|15274.86|15396.05|15276.05|15376.81|15256.81|10
1621858470000|2021-05-24 12:14:30|15397.43|15277.43|15407.58|15287.58|15407.98|15287.98|15397.43|15277.43|10
1621858480000|2021-05-24 12:14:40|15408.24|15288.24|15410|15290|15410|15290|15407.25|15287.25|10
1621858490000|2021-05-24 12:14:50|15410.05|15290.05|15415.28|15295.28|15415.32|15295.32|15410.05|15290.05|10
1621858500000|2021-05-24 12:15:00|15414.53|15294.53|15415.84|15295.84|15418.1|15298.1|15414.53|15294.53|10
1621858510000|2021-05-24 12:15:10|15415.77|15295.77|15414.16|15294.16|15417.75|15297.75|15414.16|15294.16|10
1621858520000|2021-05-24 12:15:20|15413|15293|15408.37|15288.37|15413.33|15293.33|15408.37|15288.37|10
1621858530000|2021-05-24 12:15:30|15408.49|15288.49|15393.64|15273.64|15408.49|15288.49|15393.64|15273.64|10
1621858540000|2021-05-24 12:15:40|15394.3|15274.3|15388.09|15268.09|15394.3|15274.3|15388.09|15268.09|10
1621858550000|2021-05-24 12:15:50|15387.38|15267.38|15377.73|15257.73|15387.38|15267.38|15377.73|15257.73|10
1621858560000|2021-05-24 12:16:00|15377.6|15257.6|15386.92|15266.92|15386.92|15266.92|15377.22|15257.22|10
1621858570000|2021-05-24 12:16:10|15387.32|15267.32|15395.45|15275.45|15395.45|15275.45|15387.32|15267.32|10
1621858580000|2021-05-24 12:16:20|15395.85|15275.85|15385.97|15265.97|15395.96|15275.96|15385.97|15265.97|10
1621858590000|2021-05-24 12:16:30|15386.5|15266.5|15378.67|15258.67|15387|15267|15378.67|15258.67|10
1621858600000|2021-05-24 12:16:40|15378.84|15258.84|15377.75|15257.75|15378.84|15258.84|15375.79|15255.79|10
1621858610000|2021-05-24 12:16:50|15378.88|15258.88|15403.95|15283.95|15403.95|15283.95|15378.88|15258.88|10
1621858620000|2021-05-24 12:17:00|15405.39|15285.39|15408.95|15288.95|15409.16|15289.16|15404.5|15284.5|10
1621858630000|2021-05-24 12:17:10|15410.3|15290.3|15423.37|15303.37|15424.83|15304.83|15409.23|15289.23|10
1621858640000|2021-05-24 12:17:20|15422.82|15302.82|15416.8|15296.8|15422.82|15302.82|15416.8|15296.8|10
1621858650000|2021-05-24 12:17:30|15415.44|15295.44|15402.64|15282.64|15416.06|15296.06|15402.64|15282.64|10
1621858660000|2021-05-24 12:17:40|15401.06|15281.06|15402.11|15282.11|15402.11|15282.11|15400.29|15280.29|10
1621858670000|2021-05-24 12:17:50|15401.88|15281.88|15409.95|15289.95|15409.95|15289.95|15401.88|15281.88|10
1621858680000|2021-05-24 12:18:00|15409.84|15289.84|15413.98|15293.98|15414.77|15294.77|15409.84|15289.84|10
1621858690000|2021-05-24 12:18:10|15414.47|15294.47|15415.43|15295.43|15415.67|15295.67|15413.35|15293.35|10
1621858700000|2021-05-24 12:18:20|15415.52|15295.52|15421.81|15301.81|15422.19|15302.19|15415.52|15295.52|10
1621858710000|2021-05-24 12:18:30|15422.36|15302.36|15424.59|15304.59|15424.59|15304.59|15420.47|15300.47|10
1621858720000|2021-05-24 12:18:40|15424.82|15304.82|15429.66|15309.66|15430.25|15310.25|15424.82|15304.82|10
1621858730000|2021-05-24 12:18:50|15430.02|15310.02|15425.42|15305.42|15430.02|15310.02|15425.42|15305.42|10
1621858740000|2021-05-24 12:19:00|15424.88|15304.88|15425.99|15305.99|15425.99|15305.99|15424.88|15304.88|10
1621858750000|2021-05-24 12:19:10|15426.36|15306.36|15427.55|15307.55|15427.55|15307.55|15425.23|15305.23|10
1621858760000|2021-05-24 12:19:20|15428.64|15308.64|15440.77|15320.77|15440.77|15320.77|15428.04|15308.04|10
1621858770000|2021-05-24 12:19:30|15443.49|15323.49|15455.69|15335.69|15455.69|15335.69|15443.49|15323.49|10
1621858780000|2021-05-24 12:19:40|15456.58|15336.58|15460.59|15340.59|15460.59|15340.59|15456.47|15336.47|10
1621858790000|2021-05-24 12:19:50|15462.02|15342.02|15454.2|15334.2|15462.02|15342.02|15453.44|15333.44|10
1621858800000|2021-05-24 12:20:00|15454.58|15334.58|15456.46|15336.46|15456.53|15336.53|15452.73|15332.73|10
1621858810000|2021-05-24 12:20:10|15455.86|15335.86|15473.38|15353.38|15473.38|15353.38|15455.86|15335.86|10
1621858820000|2021-05-24 12:20:20|15473.96|15353.96|15485.88|15365.88|15486.32|15366.32|15473.93|15353.93|10
1621858830000|2021-05-24 12:20:30|15485.19|15365.19|15498.84|15378.84|15498.84|15378.84|15483.31|15363.31|10
1621858840000|2021-05-24 12:20:40|15498.56|15378.56|15506.29|15386.29|15507.15|15387.15|15498.56|15378.56|10
1621858850000|2021-05-24 12:20:50|15507.03|15387.03|15509.7|15389.7|15510.49|15390.49|15506.36|15386.36|10
1621858860000|2021-05-24 12:21:00|15509.81|15389.81|15504.75|15384.75|15510.2|15390.2|15504.01|15384.01|10
1621858870000|2021-05-24 12:21:10|15506.51|15386.51|15506.24|15386.24|15509.1|15389.1|15506.24|15386.24|10
1621858880000|2021-05-24 12:21:20|15505.95|15385.95|15504.11|15384.11|15506.12|15386.12|15502.8|15382.8|10
1621858890000|2021-05-24 12:21:30|15503.87|15383.87|15501.98|15381.98|15504.18|15384.18|15500.37|15380.37|9
1621858900000|2021-05-24 12:21:40|15501.92|15381.92|15502.3|15382.3|15504.3|15384.3|15501.92|15381.92|10
1621858910000|2021-05-24 12:21:50|15502.4|15382.4|15510.23|15390.23|15510.23|15390.23|15502.4|15382.4|10
1621858920000|2021-05-24 12:22:00|15512.68|15392.68|15514.31|15394.31|15514.85|15394.85|15511.69|15391.69|10
1621858930000|2021-05-24 12:22:10|15515.34|15395.34|15509.08|15389.08|15515.34|15395.34|15509.08|15389.08|10
1621858940000|2021-05-24 12:22:20|15508.1|15388.1|15505.95|15385.95|15508.1|15388.1|15505.95|15385.95|10
1621858950000|2021-05-24 12:22:30|15506.12|15386.12|15502.54|15382.54|15506.12|15386.12|15502.54|15382.54|10
1621858960000|2021-05-24 12:22:40|15502.29|15382.29|15509.57|15389.57|15509.57|15389.57|15502.29|15382.29|10
1621858970000|2021-05-24 12:22:50|15509.11|15389.11|15512.29|15392.29|15512.71|15392.71|15508.06|15388.06|10
1621858980000|2021-05-24 12:23:00|15511.3|15391.3|15510.98|15390.98|15512.59|15392.59|15509.89|15389.89|10
1621858990000|2021-05-24 12:23:10|15510.65|15390.65|15490.04|15370.04|15510.65|15390.65|15490.04|15370.04|10
1621859000000|2021-05-24 12:23:20|15488.31|15368.31|15483.41|15363.41|15488.31|15368.31|15482.05|15362.05|10
1621859010000|2021-05-24 12:23:30|15483.89|15363.89|15485.41|15365.41|15485.76|15365.76|15483.76|15363.76|9
1621859020000|2021-05-24 12:23:40|15488.2|15368.2|15487.76|15367.76|15488.36|15368.36|15486.54|15366.54|10
1621859030000|2021-05-24 12:23:50|15486.89|15366.89|15482.88|15362.88|15486.89|15366.89|15481.93|15361.93|10
1621859040000|2021-05-24 12:24:00|15481.33|15361.33|15478.21|15358.21|15481.33|15361.33|15477.28|15357.28|10
1621859050000|2021-05-24 12:24:10|15478.86|15358.86|15475.77|15355.77|15479.11|15359.11|15475.67|15355.67|10
1621859060000|2021-05-24 12:24:20|15478.32|15358.32|15494.3|15374.3|15494.3|15374.3|15478.32|15358.32|10
1621859070000|2021-05-24 12:24:30|15498.19|15378.19|15520.1|15400.1|15521.37|15401.37|15498.19|15378.19|10
1621859080000|2021-05-24 12:24:40|15520.27|15400.27|15541.48|15421.48|15541.48|15421.48|15520.27|15400.27|10
1621859090000|2021-05-24 12:24:50|15543.04|15423.04|15540.28|15420.28|15544.29|15424.29|15540.14|15420.14|10
1621859100000|2021-05-24 12:25:00|15540.88|15420.88|15551.89|15431.89|15551.89|15431.89|15539.12|15419.12|10
1621859110000|2021-05-24 12:25:10|15553.38|15433.38|15560.43|15440.43|15560.43|15440.43|15553.38|15433.38|10
1621859120000|2021-05-24 12:25:20|15559.88|15439.88|15559.41|15439.41|15563.45|15443.45|15554.04|15434.04|10
1621859130000|2021-05-24 12:25:30|15558.12|15438.12|15552.82|15432.82|15559.18|15439.18|15552.82|15432.82|10
1621859140000|2021-05-24 12:25:40|15551.56|15431.56|15535.91|15415.91|15551.56|15431.56|15535.91|15415.91|10
1621859150000|2021-05-24 12:25:50|15535.26|15415.26|15531.52|15411.52|15536.03|15416.03|15531.52|15411.52|10
1621859160000|2021-05-24 12:26:00|15531.69|15411.69|15506.17|15386.17|15531.69|15411.69|15506.17|15386.17|10
1621859170000|2021-05-24 12:26:10|15503.06|15383.06|15503.74|15383.74|15503.74|15383.74|15501.28|15381.28|10
1621859180000|2021-05-24 12:26:20|15503.08|15383.08|15500.75|15380.75|15503.17|15383.17|15500.75|15380.75|9
1621859190000|2021-05-24 12:26:30|15501.6|15381.6|15501.36|15381.36|15502.02|15382.02|15499.74|15379.74|10
1621859200000|2021-05-24 12:26:40|15501.66|15381.66|15510.9|15390.9|15510.9|15390.9|15501.31|15381.31|10
1621859210000|2021-05-24 12:26:50|15511.41|15391.41|15519.98|15399.98|15519.98|15399.98|15511.41|15391.41|10
1621859220000|2021-05-24 12:27:00|15519.83|15399.83|15543.83|15423.83|15543.83|15423.83|15519.83|15399.83|10
1621859230000|2021-05-24 12:27:10|15543.81|15423.81|15548.28|15428.28|15550.11|15430.11|15543.81|15423.81|10
1621859240000|2021-05-24 12:27:20|15549.39|15429.39|15562.31|15442.31|15562.31|15442.31|15549.39|15429.39|10
1621859250000|2021-05-24 12:27:30|15563.16|15443.16|15577.68|15457.68|15577.68|15457.68|15562.66|15442.66|10
1621859260000|2021-05-24 12:27:40|15578.75|15458.75|15581.36|15461.36|15581.81|15461.81|15576.59|15456.59|10
1621859270000|2021-05-24 12:27:50|15581.84|15461.84|15580.21|15460.21|15582.09|15462.09|15577.83|15457.83|10
1621859280000|2021-05-24 12:28:00|15581.15|15461.15|15579.46|15459.46|15584.35|15464.35|15579.46|15459.46|10
1621859290000|2021-05-24 12:28:10|15579.29|15459.29|15583.17|15463.17|15583.17|15463.17|15576.96|15456.96|10
1621859300000|2021-05-24 12:28:20|15583.54|15463.54|15586.19|15466.19|15586.28|15466.28|15583.54|15463.54|10
1621859310000|2021-05-24 12:28:30|15584.85|15464.85|15586.08|15466.08|15589.76|15469.76|15584.85|15464.85|10
1621859320000|2021-05-24 12:28:40|15588.64|15468.64|15596.83|15476.83|15600.55|15480.55|15587.79|15467.79|10
1621859330000|2021-05-24 12:28:50|15595.09|15475.09|15611.69|15491.69|15611.69|15491.69|15595.09|15475.09|10
1621859340000|2021-05-24 12:29:00|15612.06|15492.06|15645.75|15525.75|15649.11|15529.11|15610.99|15490.99|10
1621859350000|2021-05-24 12:29:10|15644.28|15524.28|15657.02|15537.02|15666.12|15546.12|15644.28|15524.28|10
1621859360000|2021-05-24 12:29:20|15655.83|15535.83|15661.39|15541.39|15661.85|15541.85|15655.83|15535.83|10
1621859370000|2021-05-24 12:29:30|15660.97|15540.97|15670.79|15550.79|15670.9|15550.9|15660.97|15540.97|10
1621859380000|2021-05-24 12:29:40|15674.49|15554.49|15675.51|15555.51|15679.49|15559.49|15674.39|15554.39|10
1621859390000|2021-05-24 12:29:50|15677.76|15557.76|15688.42|15568.42|15688.42|15568.42|15676.92|15556.92|10
1621859400000|2021-05-24 12:30:00|15688.8|15568.8|15701.69|15581.69|15701.69|15581.69|15688.8|15568.8|10
1621859410000|2021-05-24 12:30:10|15701.9|15581.9|15738.59|15618.59|15738.59|15618.59|15701.9|15581.9|10
1621859420000|2021-05-24 12:30:20|15740.05|15620.05|15755.75|15635.75|15755.75|15635.75|15740|15620|10
1621859430000|2021-05-24 12:30:30|15754.99|15634.99|15761.1|15641.1|15761.54|15641.54|15754.99|15634.99|10
1621859440000|2021-05-24 12:30:40|15758.95|15638.95|15761.98|15641.98|15763.07|15643.07|15758.95|15638.95|10
1621859450000|2021-05-24 12:30:50|15761.85|15641.85|15765.96|15645.96|15766.49|15646.49|15761.85|15641.85|10
1621859460000|2021-05-24 12:31:00|15766.64|15646.64|15801.7|15681.7|15801.7|15681.7|15766.64|15646.64|10
1621859470000|2021-05-24 12:31:10|15800.2|15680.2|15803.24|15683.24|15810.14|15690.14|15800.2|15680.2|10
1621859480000|2021-05-24 12:31:20|15802.8|15682.8|15794.75|15674.75|15802.8|15682.8|15794.46|15674.46|10
1621859490000|2021-05-24 12:31:30|15793.27|15673.27|15803.71|15683.71|15803.71|15683.71|15791.24|15671.24|10
1621859500000|2021-05-24 12:31:40|15803.67|15683.67|15801.86|15681.86|15804.58|15684.58|15801.86|15681.86|10
1621859510000|2021-05-24 12:31:50|15801.89|15681.89|15812.9|15692.9|15812.9|15692.9|15801.74|15681.74|10
1621859520000|2021-05-24 12:32:00|15814.91|15694.91|15831.87|15711.87|15831.87|15711.87|15814.91|15694.91|10
1621859530000|2021-05-24 12:32:10|15833.38|15713.38|15843.89|15723.89|15844.68|15724.68|15833.38|15713.38|10
1621859540000|2021-05-24 12:32:20|15843.7|15723.7|15836.07|15716.07|15843.7|15723.7|15835.78|15715.78|10
1621859550000|2021-05-24 12:32:30|15835.75|15715.75|15802.7|15682.7|15835.75|15715.75|15802.7|15682.7|10
1621859560000|2021-05-24 12:32:40|15800.52|15680.52|15805.93|15685.93|15806.94|15686.94|15799.07|15679.07|9
1621859570000|2021-05-24 12:32:50|15804.88|15684.88|15811.25|15691.25|15812.63|15692.63|15804.85|15684.85|10
1621859580000|2021-05-24 12:33:00|15812.58|15692.58|15828.07|15708.07|15828.07|15708.07|15812.58|15692.58|10
1621859590000|2021-05-24 12:33:10|15829.49|15709.49|15826.6|15706.6|15830.46|15710.46|15826.35|15706.35|10
1621859600000|2021-05-24 12:33:20|15828.21|15708.21|15815.77|15695.77|15828.21|15708.21|15815.77|15695.77|10
1621859610000|2021-05-24 12:33:30|15816.28|15696.28|15794.75|15674.75|15816.28|15696.28|15794.75|15674.75|10
1621859620000|2021-05-24 12:33:40|15793.6|15673.6|15790|15670|15796.01|15676.01|15790|15670|10
1621859630000|2021-05-24 12:33:50|15789.71|15669.71|15800.29|15680.29|15800.64|15680.64|15789.71|15669.71|10
1621859640000|2021-05-24 12:34:00|15802.95|15682.95|15816.21|15696.21|15817.37|15697.37|15802.95|15682.95|10
1621859650000|2021-05-24 12:34:10|15815.8|15695.8|15826.98|15706.98|15827.35|15707.35|15815.8|15695.8|10
1621859660000|2021-05-24 12:34:20|15828.4|15708.4|15834.96|15714.96|15836.28|15716.28|15828.4|15708.4|10
1621859670000|2021-05-24 12:34:30|15835.48|15715.48|15820.12|15700.12|15835.48|15715.48|15820.12|15700.12|10
1621859680000|2021-05-24 12:34:40|15818.64|15698.64|15816.45|15696.45|15818.64|15698.64|15813.76|15693.76|10
1621859690000|2021-05-24 12:34:50|15816.64|15696.64|15812.25|15692.25|15819.6|15699.6|15812.25|15692.25|10
1621859700000|2021-05-24 12:35:00|15810.63|15690.63|15794.38|15674.38|15810.63|15690.63|15794.38|15674.38|10
1621859710000|2021-05-24 12:35:10|15793.99|15673.99|15799.57|15679.57|15799.57|15679.57|15783.96|15663.96|10
1621859720000|2021-05-24 12:35:20|15804.34|15684.34|15836.57|15716.57|15836.57|15716.57|15804.34|15684.34|10
1621859730000|2021-05-24 12:35:30|15842.63|15722.63|15852.48|15732.48|15855.21|15735.21|15841.86|15721.86|10
1621859740000|2021-05-24 12:35:40|15852.57|15732.57|15830.19|15710.19|15852.57|15732.57|15830.19|15710.19|10
1621859750000|2021-05-24 12:35:50|15831.88|15711.88|15823.51|15703.51|15833.26|15713.26|15823.51|15703.51|10
1621859760000|2021-05-24 12:36:00|15825.97|15705.97|15820.87|15700.87|15827.64|15707.64|15820.49|15700.49|10
1621859770000|2021-05-24 12:36:10|15818.44|15698.44|15828.89|15708.89|15828.89|15708.89|15818.44|15698.44|10
1621859780000|2021-05-24 12:36:20|15830.49|15710.49|15826.05|15706.05|15830.49|15710.49|15824.81|15704.81|10
1621859790000|2021-05-24 12:36:30|15826.16|15706.16|15830.55|15710.55|15830.55|15710.55|15824.86|15704.86|10
1621859800000|2021-05-24 12:36:40|15830.13|15710.13|15840.35|15720.35|15840.55|15720.55|15830.13|15710.13|10
1621859810000|2021-05-24 12:36:50|15840.28|15720.28|15841.71|15721.71|15842.61|15722.61|15839.52|15719.52|10
1621859820000|2021-05-24 12:37:00|15840.79|15720.79|15859.58|15739.58|15860.08|15740.08|15840.17|15720.17|10
1621859830000|2021-05-24 12:37:10|15857.14|15737.14|15864.07|15744.07|15864.07|15744.07|15856.87|15736.87|10
1621859840000|2021-05-24 12:37:20|15870.17|15750.17|15878.44|15758.44|15878.44|15758.44|15869.98|15749.98|10
1621859850000|2021-05-24 12:37:30|15878.68|15758.68|15881.08|15761.08|15881.08|15761.08|15877.45|15757.45|10
1621859860000|2021-05-24 12:37:40|15882.51|15762.51|15885.65|15765.65|15890|15770|15882.51|15762.51|10
1621859870000|2021-05-24 12:37:50|15884.19|15764.19|15920.16|15800.16|15920.16|15800.16|15884.19|15764.19|10
1621859880000|2021-05-24 12:38:00|15920.95|15800.95|15922.9|15802.9|15926.02|15806.02|15920.4|15800.4|10
1621859890000|2021-05-24 12:38:10|15921.57|15801.57|15910.49|15790.49|15921.57|15801.57|15909.93|15789.93|10
1621859900000|2021-05-24 12:38:20|15913.24|15793.24|15906.09|15786.09|15915.99|15795.99|15906.09|15786.09|10
1621859910000|2021-05-24 12:38:30|15905.99|15785.99|15915.78|15795.78|15915.78|15795.78|15904.81|15784.81|10
1621859920000|2021-05-24 12:38:40|15913.7|15793.7|15924.55|15804.55|15924.8|15804.8|15913.7|15793.7|10
1621859930000|2021-05-24 12:38:50|15924.83|15804.83|15919.56|15799.56|15924.83|15804.83|15919.56|15799.56|10
1621859940000|2021-05-24 12:39:00|15917.77|15797.77|15914.48|15794.48|15918.01|15798.01|15914.48|15794.48|10
1621859950000|2021-05-24 12:39:10|15908.64|15788.64|15909.77|15789.77|15910.33|15790.33|15904.78|15784.78|10
1621859960000|2021-05-24 12:39:20|15910.14|15790.14|15909.2|15789.2|15911.45|15791.45|15909.18|15789.18|10
1621859970000|2021-05-24 12:39:30|15909.67|15789.67|15907.67|15787.67|15912.64|15792.64|15907.67|15787.67|10
1621859980000|2021-05-24 12:39:40|15908.83|15788.83|15917.51|15797.51|15917.51|15797.51|15908.03|15788.03|10
1621859990000|2021-05-24 12:39:50|15918.79|15798.79|15918.94|15798.94|15922.54|15802.54|15918.79|15798.79|10
1621860000000|2021-05-24 12:40:00|15919.15|15799.15|15935.26|15815.26|15935.26|15815.26|15919.13|15799.13|10
1621860010000|2021-05-24 12:40:10|15935.48|15815.48|15965.34|15845.34|15965.34|15845.34|15935.48|15815.48|10
1621860020000|2021-05-24 12:40:20|15965.59|15845.59|15964.5|15844.5|15967.48|15847.48|15964.5|15844.5|10
1621860030000|2021-05-24 12:40:30|15963.84|15843.84|15981.57|15861.57|15983.04|15863.04|15963.23|15843.23|10
1621860040000|2021-05-24 12:40:40|15984.99|15864.99|15992.28|15872.28|15997.09|15877.09|15984.99|15864.99|10
1621860050000|2021-05-24 12:40:50|15992.18|15872.18|15997.52|15877.52|15997.52|15877.52|15991.12|15871.12|10
1621860060000|2021-05-24 12:41:00|15996.71|15876.71|15996|15876|16000.18|15880.18|15991.26|15871.26|10
1621860070000|2021-05-24 12:41:10|15994.86|15874.86|16005.4|15885.4|16005.64|15885.64|15994.78|15874.78|10
1621860080000|2021-05-24 12:41:20|16005.11|15885.11|16020.66|15900.66|16020.66|15900.66|16004.29|15884.29|10
1621860090000|2021-05-24 12:41:30|16022.35|15902.35|16014.68|15894.68|16025.11|15905.11|16014.68|15894.68|10
1621860100000|2021-05-24 12:41:40|16012.08|15892.08|16019.13|15899.13|16021.22|15901.22|16012.08|15892.08|10
1621860110000|2021-05-24 12:41:50|16018.27|15898.27|16024.53|15904.53|16024.53|15904.53|16018.21|15898.21|10
1621860120000|2021-05-24 12:42:00|16024.97|15904.97|16017.66|15897.66|16024.97|15904.97|16017.66|15897.66|10
1621860130000|2021-05-24 12:42:10|16015.86|15895.86|16004.6|15884.6|16015.86|15895.86|16004.15|15884.15|10
1621860140000|2021-05-24 12:42:20|16001.22|15881.22|15986.23|15866.23|16001.22|15881.22|15986.23|15866.23|10
1621860150000|2021-05-24 12:42:30|15986.39|15866.39|15965.58|15845.58|15986.39|15866.39|15965.58|15845.58|10
1621860160000|2021-05-24 12:42:40|15966.09|15846.09|15946.58|15826.58|15966.94|15846.94|15945.53|15825.53|10
1621860170000|2021-05-24 12:42:50|15945.39|15825.39|15932.77|15812.77|15945.39|15825.39|15932.77|15812.77|10
1621860180000|2021-05-24 12:43:00|15932.15|15812.15|15953.48|15833.48|15953.48|15833.48|15930.34|15810.34|10
1621860190000|2021-05-24 12:43:10|15954.66|15834.66|15977.41|15857.41|15978.41|15858.41|15954.66|15834.66|10
1621860200000|2021-05-24 12:43:20|15977.49|15857.49|15986.47|15866.47|15989.56|15869.56|15977.49|15857.49|10
1621860210000|2021-05-24 12:43:30|15988.55|15868.55|15989.51|15869.51|15991.67|15871.67|15988.55|15868.55|9
1621860220000|2021-05-24 12:43:40|15989.56|15869.56|15980.84|15860.84|15995.03|15875.03|15980.84|15860.84|10
1621860230000|2021-05-24 12:43:50|15979.82|15859.82|15967.82|15847.82|15979.82|15859.82|15966.22|15846.22|10
1621860240000|2021-05-24 12:44:00|15968.42|15848.42|15985.12|15865.12|15985.3|15865.3|15968.06|15848.06|10
1621860250000|2021-05-24 12:44:10|15984.9|15864.9|15982.6|15862.6|15987.52|15867.52|15982.6|15862.6|10
1621860260000|2021-05-24 12:44:20|15982.62|15862.62|15970.82|15850.82|15982.62|15862.62|15970.82|15850.82|10
1621860270000|2021-05-24 12:44:30|15971.42|15851.42|15960.29|15840.29|15971.42|15851.42|15960.29|15840.29|10
1621860280000|2021-05-24 12:44:40|15957.39|15837.39|15956.99|15836.99|15957.39|15837.39|15953.53|15833.53|10
1621860290000|2021-05-24 12:44:50|15958.29|15838.29|15948.24|15828.24|15958.29|15838.29|15948.24|15828.24|10
1621860300000|2021-05-24 12:45:00|15947.14|15827.14|15925.05|15805.05|15947.14|15827.14|15925.05|15805.05|10
1621860310000|2021-05-24 12:45:10|15925.49|15805.49|15953.86|15833.86|15953.86|15833.86|15924.14|15804.14|10
1621860320000|2021-05-24 12:45:20|15950.36|15830.36|15956.56|15836.56|15957.31|15837.31|15946.65|15826.65|10
1621860330000|2021-05-24 12:45:30|15954.72|15834.72|15924.56|15804.56|15956.01|15836.01|15924.56|15804.56|10
1621860340000|2021-05-24 12:45:40|15921.38|15801.38|15894.73|15774.73|15921.38|15801.38|15893.54|15773.54|10
1621860350000|2021-05-24 12:45:50|15893.37|15773.37|15883.27|15763.27|15893.37|15773.37|15883.27|15763.27|10
1621860360000|2021-05-24 12:46:00|15884.13|15764.13|15881.81|15761.81|15888.13|15768.13|15881.81|15761.81|10
1621860370000|2021-05-24 12:46:10|15879.66|15759.66|15881.98|15761.98|15881.98|15761.98|15875.63|15755.63|10
1621860380000|2021-05-24 12:46:20|15884.88|15764.88|15888.34|15768.34|15891.23|15771.23|15884.88|15764.88|10
1621860390000|2021-05-24 12:46:30|15888.53|15768.53|15880.96|15760.96|15888.53|15768.53|15878.51|15758.51|10
1621860400000|2021-05-24 12:46:40|15879.27|15759.27|15874.12|15754.12|15879.27|15759.27|15873.3|15753.3|10
1621860410000|2021-05-24 12:46:50|15872.88|15752.88|15859.91|15739.91|15872.88|15752.88|15859.91|15739.91|10
1621860420000|2021-05-24 12:47:00|15857.72|15737.72|15833.5|15713.5|15857.72|15737.72|15833.5|15713.5|10
1621860430000|2021-05-24 12:47:10|15834.07|15714.07|15842.52|15722.52|15842.52|15722.52|15833.92|15713.92|10
1621860440000|2021-05-24 12:47:20|15844.13|15724.13|15846.72|15726.72|15850.94|15730.94|15844.13|15724.13|10
1621860450000|2021-05-24 12:47:30|15845.65|15725.65|15841.96|15721.96|15845.65|15725.65|15841.31|15721.31|10
1621860460000|2021-05-24 12:47:40|15843.23|15723.23|15838.83|15718.83|15843.72|15723.72|15838.45|15718.45|10
1621860470000|2021-05-24 12:47:50|15838.88|15718.88|15839.04|15719.04|15839.23|15719.23|15834.67|15714.67|10
1621860480000|2021-05-24 12:48:00|15839.63|15719.63|15830.08|15710.08|15839.63|15719.63|15830.08|15710.08|10
1621860490000|2021-05-24 12:48:10|15825.31|15705.31|15822.97|15702.97|15825.31|15705.31|15817.71|15697.71|10
1621860500000|2021-05-24 12:48:20|15822.02|15702.02|15810.85|15690.85|15822.02|15702.02|15810.85|15690.85|10
1621860510000|2021-05-24 12:48:30|15810.05|15690.05|15799.1|15679.1|15810.05|15690.05|15799.1|15679.1|10
1621860520000|2021-05-24 12:48:40|15795.42|15675.42|15789.96|15669.96|15795.42|15675.42|15789.14|15669.14|10
1621860530000|2021-05-24 12:48:50|15790.71|15670.71|15793.57|15673.57|15794.46|15674.46|15790.71|15670.71|10
1621860540000|2021-05-24 12:49:00|15792.92|15672.92|15802.94|15682.94|15802.94|15682.94|15789.85|15669.85|10
1621860550000|2021-05-24 12:49:10|15803.98|15683.98|15808.57|15688.57|15810.37|15690.37|15803.88|15683.88|10
1621860560000|2021-05-24 12:49:20|15809.84|15689.84|15814.52|15694.52|15814.52|15694.52|15809.33|15689.33|9
1621860570000|2021-05-24 12:49:30|15813.91|15693.91|15820.82|15700.82|15820.82|15700.82|15812.37|15692.37|10
1621860580000|2021-05-24 12:49:40|15822.44|15702.44|15819.44|15699.44|15823.03|15703.03|15819.28|15699.28|9
1621860590000|2021-05-24 12:49:50|15818.26|15698.26|15819.56|15699.56|15822.49|15702.49|15818.26|15698.26|10
1621860600000|2021-05-24 12:50:00|15818.54|15698.54|15809.5|15689.5|15818.54|15698.54|15809.5|15689.5|10
1621860610000|2021-05-24 12:50:10|15808.54|15688.54|15792.72|15672.72|15808.54|15688.54|15792.72|15672.72|10
1621860620000|2021-05-24 12:50:20|15791.81|15671.81|15789.3|15669.3|15794.39|15674.39|15789.3|15669.3|10
1621860630000|2021-05-24 12:50:30|15789.03|15669.03|15777.22|15657.22|15790.44|15670.44|15777.22|15657.22|10
1621860640000|2021-05-24 12:50:40|15777.61|15657.61|15772.02|15652.02|15778.11|15658.11|15771.05|15651.05|10
1621860650000|2021-05-24 12:50:50|15770.76|15650.76|15760.91|15640.91|15770.76|15650.76|15759.45|15639.45|10
1621860660000|2021-05-24 12:51:00|15759.46|15639.46|15754.73|15634.73|15759.84|15639.84|15754.73|15634.73|10
1621860670000|2021-05-24 12:51:10|15755.36|15635.36|15763.51|15643.51|15763.51|15643.51|15755.36|15635.36|10
1621860680000|2021-05-24 12:51:20|15766.15|15646.15|15765.53|15645.53|15780.03|15660.03|15765.53|15645.53|10
1621860690000|2021-05-24 12:51:30|15765.3|15645.3|15779.64|15659.64|15779.64|15659.64|15765.23|15645.23|10
1621860700000|2021-05-24 12:51:40|15779.68|15659.68|15786.89|15666.89|15786.89|15666.89|15779.68|15659.68|10
1621860710000|2021-05-24 12:51:50|15786.84|15666.84|15787.73|15667.73|15787.73|15667.73|15784.27|15664.27|10
1621860720000|2021-05-24 12:52:00|15788.48|15668.48|15796.98|15676.98|15797.35|15677.35|15788.48|15668.48|10
1621860730000|2021-05-24 12:52:10|15796.68|15676.68|15796.4|15676.4|15796.68|15676.68|15791.7|15671.7|10
1621860740000|2021-05-24 12:52:20|15796.18|15676.18|15796.05|15676.05|15797.3|15677.3|15794.77|15674.77|10
1621860750000|2021-05-24 12:52:30|15797.03|15677.03|15798.96|15678.96|15799.31|15679.31|15797.03|15677.03|10
1621860760000|2021-05-24 12:52:40|15797.72|15677.72|15804.15|15684.15|15804.15|15684.15|15797.72|15677.72|10
1621860770000|2021-05-24 12:52:50|15808.96|15688.96|15828.54|15708.54|15828.54|15708.54|15808.96|15688.96|10
1621860780000|2021-05-24 12:53:00|15830.93|15710.93|15864.94|15744.94|15864.94|15744.94|15830.45|15710.45|10
1621860790000|2021-05-24 12:53:10|15874.67|15754.67|15881.15|15761.15|15881.15|15761.15|15871.14|15751.14|10
1621860800000|2021-05-24 12:53:20|15882.32|15762.32|15883.61|15763.61|15885.53|15765.53|15881.94|15761.94|10
1621860810000|2021-05-24 12:53:30|15882.67|15762.67|15874.03|15754.03|15882.67|15762.67|15874.03|15754.03|10
1621860820000|2021-05-24 12:53:40|15873.63|15753.63|15865.63|15745.63|15873.63|15753.63|15865.63|15745.63|10
1621860830000|2021-05-24 12:53:50|15867.04|15747.04|15863.77|15743.77|15867.3|15747.3|15863.77|15743.77|10
1621860840000|2021-05-24 12:54:00|15863.18|15743.18|15850.1|15730.1|15863.67|15743.67|15850.1|15730.1|10
1621860850000|2021-05-24 12:54:10|15848.92|15728.92|15830.3|15710.3|15848.92|15728.92|15830.3|15710.3|10
1621860860000|2021-05-24 12:54:20|15824.16|15704.16|15818.45|15698.45|15826.8|15706.8|15818.45|15698.45|10
1621860870000|2021-05-24 12:54:30|15818.98|15698.98|15816.96|15696.96|15818.98|15698.98|15815.5|15695.5|10
1621860880000|2021-05-24 12:54:40|15816.82|15696.82|15812.69|15692.69|15817.14|15697.14|15812.32|15692.32|10
1621860890000|2021-05-24 12:54:50|15812.46|15692.46|15805.22|15685.22|15812.46|15692.46|15803.2|15683.2|10
1621860900000|2021-05-24 12:55:00|15806.5|15686.5|15807.74|15687.74|15807.86|15687.86|15805.13|15685.13|10
1621860910000|2021-05-24 12:55:10|15808.66|15688.66|15822.06|15702.06|15822.06|15702.06|15808.66|15688.66|10
1621860920000|2021-05-24 12:55:20|15823.11|15703.11|15828.35|15708.35|15828.35|15708.35|15822.94|15702.94|10
1621860930000|2021-05-24 12:55:30|15826.51|15706.51|15813.53|15693.53|15826.95|15706.95|15813.53|15693.53|10
1621860940000|2021-05-24 12:55:40|15813.85|15693.85|15805.9|15685.9|15816.45|15696.45|15805.9|15685.9|10
1621860950000|2021-05-24 12:55:50|15805.18|15685.18|15799.49|15679.49|15805.56|15685.56|15799.49|15679.49|10
1621860960000|2021-05-24 12:56:00|15796.06|15676.06|15794.4|15674.4|15796.06|15676.06|15791.79|15671.79|10
1621860970000|2021-05-24 12:56:10|15794.44|15674.44|15798.54|15678.54|15799.07|15679.07|15794.29|15674.29|10
1621860980000|2021-05-24 12:56:20|15799.46|15679.46|15793.08|15673.08|15800.08|15680.08|15793.08|15673.08|10
1621860990000|2021-05-24 12:56:30|15793.1|15673.1|15787.02|15667.02|15793.1|15673.1|15787.02|15667.02|10
1621861000000|2021-05-24 12:56:40|15786.47|15666.47|15782.21|15662.21|15786.62|15666.62|15782.21|15662.21|10
1621861010000|2021-05-24 12:56:50|15782.78|15662.78|15794.71|15674.71|15796.32|15676.32|15782.78|15662.78|10
1621861020000|2021-05-24 12:57:00|15793.5|15673.5|15795.79|15675.79|15795.79|15675.79|15791.15|15671.15|10
1621861030000|2021-05-24 12:57:10|15796.17|15676.17|15814.14|15694.14|15814.14|15694.14|15796.17|15676.17|10
1621861040000|2021-05-24 12:57:20|15815.78|15695.78|15826.3|15706.3|15826.3|15706.3|15815.78|15695.78|10
1621861050000|2021-05-24 12:57:30|15826.18|15706.18|15813.17|15693.17|15826.78|15706.78|15813.17|15693.17|10
1621861060000|2021-05-24 12:57:40|15811.96|15691.96|15807.45|15687.45|15811.96|15691.96|15807.45|15687.45|9
1621861070000|2021-05-24 12:57:50|15807.82|15687.82|15818.11|15698.11|15818.11|15698.11|15806.65|15686.65|10
1621861080000|2021-05-24 12:58:00|15818.4|15698.4|15820.83|15700.83|15820.83|15700.83|15817.24|15697.24|10
1621861090000|2021-05-24 12:58:10|15821.12|15701.12|15820.83|15700.83|15821.86|15701.86|15819.73|15699.73|10
1621861100000|2021-05-24 12:58:20|15821.03|15701.03|15819.12|15699.12|15821.03|15701.03|15819.12|15699.12|10
1621861110000|2021-05-24 12:58:30|15820.27|15700.27|15829.28|15709.28|15829.28|15709.28|15819.32|15699.32|10
1621861120000|2021-05-24 12:58:40|15830.36|15710.36|15831.61|15711.61|15831.61|15711.61|15827.2|15707.2|10
1621861130000|2021-05-24 12:58:50|15830.8|15710.8|15828|15708|15831.88|15711.88|15828|15708|10
1621861140000|2021-05-24 12:59:00|15827.22|15707.22|15819.14|15699.14|15827.22|15707.22|15819.14|15699.14|10
1621861150000|2021-05-24 12:59:10|15816.61|15696.61|15794.14|15674.14|15816.61|15696.61|15794.14|15674.14|10
1621861160000|2021-05-24 12:59:20|15794.38|15674.38|15785.75|15665.75|15794.38|15674.38|15784.73|15664.73|10
1621861170000|2021-05-24 12:59:30|15787.14|15667.14|15788.59|15668.59|15792.11|15672.11|15787.14|15667.14|10
1621861180000|2021-05-24 12:59:40|15789.19|15669.19|15785.62|15665.62|15789.19|15669.19|15785.62|15665.62|10
1621861190000|2021-05-24 12:59:50|15784.03|15664.03|15775.17|15655.17|15784.03|15664.03|15775.17|15655.17|10
1621861200000|2021-05-24 13:00:00|15774.86|15654.86|15790.68|15670.68|15790.68|15670.68|15773.23|15653.23|10
1621861210000|2021-05-24 13:00:10|15794.57|15674.57|15829.25|15709.25|15829.25|15709.25|15794.57|15674.57|10
1621861220000|2021-05-24 13:00:20|15832.85|15712.85|15850.64|15730.64|15851.71|15731.71|15832.85|15712.85|10
1621861230000|2021-05-24 13:00:30|15850.28|15730.28|15861.53|15741.53|15861.53|15741.53|15850.28|15730.28|10
1621861240000|2021-05-24 13:00:40|15862.96|15742.96|15867.61|15747.61|15867.61|15747.61|15862.87|15742.87|10
1621861250000|2021-05-24 13:00:50|15867.47|15747.47|15855.4|15735.4|15867.47|15747.47|15855.4|15735.4|10
1621861260000|2021-05-24 13:01:00|15855.32|15735.32|15850.78|15730.78|15855.63|15735.63|15850.78|15730.78|10
1621861270000|2021-05-24 13:01:10|15848.93|15728.93|15836.66|15716.66|15848.93|15728.93|15835.39|15715.39|10
1621861280000|2021-05-24 13:01:20|15837.06|15717.06|15838.01|15718.01|15838.01|15718.01|15834.35|15714.35|10
1621861290000|2021-05-24 13:01:30|15838.45|15718.45|15835.89|15715.89|15838.45|15718.45|15834.44|15714.44|10
1621861300000|2021-05-24 13:01:40|15835.95|15715.95|15838.01|15718.01|15838.01|15718.01|15833.63|15713.63|9
1621861310000|2021-05-24 13:01:50|15838.67|15718.67|15837.97|15717.97|15838.67|15718.67|15837.38|15717.38|10
1621861320000|2021-05-24 13:02:00|15838.64|15718.64|15845.83|15725.83|15847.41|15727.41|15838.43|15718.43|10
1621861330000|2021-05-24 13:02:10|15844.6|15724.6|15843.15|15723.15|15844.99|15724.99|15843.15|15723.15|10
1621861340000|2021-05-24 13:02:20|15843.18|15723.18|15841.95|15721.95|15844.89|15724.89|15841.95|15721.95|10
1621861350000|2021-05-24 13:02:30|15842.07|15722.07|15840.14|15720.14|15843.4|15723.4|15837.35|15717.35|10
1621861360000|2021-05-24 13:02:40|15841.06|15721.06|15840.48|15720.48|15842.91|15722.91|15839.78|15719.78|10
1621861370000|2021-05-24 13:02:50|15840.09|15720.09|15840.91|15720.91|15841.88|15721.88|15838.74|15718.74|10
1621861380000|2021-05-24 13:03:00|15840.7|15720.7|15834.64|15714.64|15840.96|15720.96|15834.64|15714.64|10
1621861390000|2021-05-24 13:03:10|15832.76|15712.76|15820.81|15700.81|15832.76|15712.76|15820.81|15700.81|10
1621861400000|2021-05-24 13:03:20|15819.3|15699.3|15806.69|15686.69|15819.61|15699.61|15806.69|15686.69|10
1621861410000|2021-05-24 13:03:30|15804.97|15684.97|15794.4|15674.4|15804.97|15684.97|15794.32|15674.32|10
1621861420000|2021-05-24 13:03:40|15791.8|15671.8|15788.12|15668.12|15791.8|15671.8|15788.12|15668.12|10
1621861430000|2021-05-24 13:03:50|15786.17|15666.17|15774.56|15654.56|15786.17|15666.17|15774.56|15654.56|10
1621861440000|2021-05-24 13:04:00|15772.65|15652.65|15778.08|15658.08|15778.47|15658.47|15772.65|15652.65|10
1621861450000|2021-05-24 13:04:10|15780.2|15660.2|15777.64|15657.64|15781.92|15661.92|15777.64|15657.64|10
1621861460000|2021-05-24 13:04:20|15776.23|15656.23|15771.86|15651.86|15776.23|15656.23|15771.86|15651.86|10
1621861470000|2021-05-24 13:04:30|15770.82|15650.82|15770.81|15650.81|15770.82|15650.82|15768.62|15648.62|10
1621861480000|2021-05-24 13:04:40|15772.19|15652.19|15766.83|15646.83|15772.19|15652.19|15766.83|15646.83|10
1621861490000|2021-05-24 13:04:50|15767.94|15647.94|15763.57|15643.57|15770.17|15650.17|15763.57|15643.57|10
1621861500000|2021-05-24 13:05:00|15762.19|15642.19|15757.76|15637.76|15763.45|15643.45|15756.55|15636.55|10
1621861510000|2021-05-24 13:05:10|15758.09|15638.09|15754.35|15634.35|15759.15|15639.15|15752.07|15632.07|10
1621861520000|2021-05-24 13:05:20|15754.34|15634.34|15753.74|15633.74|15755.06|15635.06|15752.41|15632.41|9
1621861530000|2021-05-24 13:05:30|15754.02|15634.02|15738.57|15618.57|15754.2|15634.2|15738.57|15618.57|10
1621861540000|2021-05-24 13:05:40|15736.9|15616.9|15716.99|15596.99|15736.9|15616.9|15716.99|15596.99|10
1621861550000|2021-05-24 13:05:50|15715.49|15595.49|15694.84|15574.84|15715.49|15595.49|15694.84|15574.84|10
1621861560000|2021-05-24 13:06:00|15692.78|15572.78|15698.21|15578.21|15698.21|15578.21|15691.49|15571.49|10
1621861570000|2021-05-24 13:06:10|15697.66|15577.66|15679.75|15559.75|15698.01|15578.01|15679.75|15559.75|10
1621861580000|2021-05-24 13:06:20|15676.63|15556.63|15659.07|15539.07|15676.63|15556.63|15659.07|15539.07|10
1621861590000|2021-05-24 13:06:30|15659.25|15539.25|15643.83|15523.83|15659.25|15539.25|15638.5|15518.5|10
1621861600000|2021-05-24 13:06:40|15642.76|15522.76|15634.65|15514.65|15643.55|15523.55|15634.65|15514.65|10
1621861610000|2021-05-24 13:06:50|15634.98|15514.98|15627.46|15507.46|15636.56|15516.56|15627.46|15507.46|10
1621861620000|2021-05-24 13:07:00|15627.97|15507.97|15644.55|15524.55|15644.55|15524.55|15627.97|15507.97|10
1621861630000|2021-05-24 13:07:10|15643.96|15523.96|15647.77|15527.77|15656.71|15536.71|15643.96|15523.96|10
1621861640000|2021-05-24 13:07:20|15647.79|15527.79|15644.85|15524.85|15649.41|15529.41|15644.61|15524.61|10
1621861650000|2021-05-24 13:07:30|15642.66|15522.66|15632.61|15512.61|15642.66|15522.66|15632.61|15512.61|10
1621861660000|2021-05-24 13:07:40|15632.13|15512.13|15626.47|15506.47|15632.41|15512.41|15626.47|15506.47|10
1621861670000|2021-05-24 13:07:50|15625.2|15505.2|15608.5|15488.5|15625.71|15505.71|15608.5|15488.5|10
1621861680000|2021-05-24 13:08:00|15606.45|15486.45|15603.65|15483.65|15606.45|15486.45|15601|15481|10
1621861690000|2021-05-24 13:08:10|15605.1|15485.1|15610.03|15490.03|15610.03|15490.03|15605.1|15485.1|10
1621861700000|2021-05-24 13:08:20|15609.6|15489.6|15619.02|15499.02|15619.02|15499.02|15609.6|15489.6|10
1621861710000|2021-05-24 13:08:30|15619.12|15499.12|15623.41|15503.41|15624.47|15504.47|15619.12|15499.12|10
1621861720000|2021-05-24 13:08:40|15619.47|15499.47|15608.61|15488.61|15621.7|15501.7|15608.61|15488.61|10
1621861730000|2021-05-24 13:08:50|15608.94|15488.94|15578.84|15458.84|15608.94|15488.94|15578.84|15458.84|10
1621861740000|2021-05-24 13:09:00|15577.01|15457.01|15543.07|15423.07|15577.01|15457.01|15543.07|15423.07|10
1621861750000|2021-05-24 13:09:10|15542.88|15422.88|15545.39|15425.39|15553.95|15433.95|15542.88|15422.88|10
1621861760000|2021-05-24 13:09:20|15540.15|15420.15|15524.84|15404.84|15542.01|15422.01|15524.84|15404.84|10
1621861770000|2021-05-24 13:09:30|15522.04|15402.04|15523.78|15403.78|15524.87|15404.87|15516.94|15396.94|10
1621861780000|2021-05-24 13:09:40|15522.97|15402.97|15522.8|15402.8|15522.97|15402.97|15521.22|15401.22|10
1621861790000|2021-05-24 13:09:50|15522.32|15402.32|15521.01|15401.01|15523.88|15403.88|15520.2|15400.2|10
1621861800000|2021-05-24 13:10:00|15521.33|15401.33|15539.16|15419.16|15539.16|15419.16|15520.77|15400.77|10
1621861810000|2021-05-24 13:10:10|15539.7|15419.7|15546.05|15426.05|15546.18|15426.18|15539.7|15419.7|10
1621861820000|2021-05-24 13:10:20|15546.34|15426.34|15552.43|15432.43|15552.43|15432.43|15546.34|15426.34|10
1621861830000|2021-05-24 13:10:30|15552.76|15432.76|15566.11|15446.11|15566.11|15446.11|15552.76|15432.76|10
1621861840000|2021-05-24 13:10:40|15565.94|15445.94|15566.19|15446.19|15566.19|15446.19|15559.94|15439.94|9
1621861850000|2021-05-24 13:10:50|15565.96|15445.96|15573.58|15453.58|15573.58|15453.58|15563.69|15443.69|10
1621861860000|2021-05-24 13:11:00|15575.51|15455.51|15582.15|15462.15|15582.15|15462.15|15574.94|15454.94|10
1621861870000|2021-05-24 13:11:10|15584.21|15464.21|15598.23|15478.23|15598.23|15478.23|15584.21|15464.21|10
1621861880000|2021-05-24 13:11:20|15596.97|15476.97|15598.62|15478.62|15599.35|15479.35|15596.97|15476.97|10
1621861890000|2021-05-24 13:11:30|15598|15478|15600.16|15480.16|15600.82|15480.82|15598|15478|10
1621861900000|2021-05-24 13:11:40|15602.49|15482.49|15599.86|15479.86|15602.74|15482.74|15599.01|15479.01|10
1621861910000|2021-05-24 13:11:50|15600.08|15480.08|15597.54|15477.54|15600.36|15480.36|15597.54|15477.54|10
1621861920000|2021-05-24 13:12:00|15598.81|15478.81|15588.34|15468.34|15599.19|15479.19|15588.34|15468.34|10
1621861930000|2021-05-24 13:12:10|15588.81|15468.81|15573.69|15453.69|15588.92|15468.92|15573.69|15453.69|10
1621861940000|2021-05-24 13:12:20|15573.68|15453.68|15570.23|15450.23|15573.68|15453.68|15569.48|15449.48|10
1621861950000|2021-05-24 13:12:30|15568.77|15448.77|15565.18|15445.18|15568.77|15448.77|15561.77|15441.77|10
1621861960000|2021-05-24 13:12:40|15564.38|15444.38|15568.04|15448.04|15568.04|15448.04|15563.18|15443.18|10
1621861970000|2021-05-24 13:12:50|15568.16|15448.16|15566.18|15446.18|15569.07|15449.07|15566.03|15446.03|10
1621861980000|2021-05-24 13:13:00|15565.99|15445.99|15575.92|15455.92|15575.92|15455.92|15565.73|15445.73|10
1621861990000|2021-05-24 13:13:10|15581.35|15461.35|15602.96|15482.96|15602.96|15482.96|15581.35|15461.35|10
1621862000000|2021-05-24 13:13:20|15605.68|15485.68|15598.72|15478.72|15608.48|15488.48|15598.44|15478.44|10
1621862010000|2021-05-24 13:13:30|15599.17|15479.17|15605.23|15485.23|15605.23|15485.23|15598.28|15478.28|10
1621862020000|2021-05-24 13:13:40|15605.39|15485.39|15607.39|15487.39|15607.81|15487.81|15603.7|15483.7|9
1621862030000|2021-05-24 13:13:50|15608.1|15488.1|15613.13|15493.13|15613.13|15493.13|15608.1|15488.1|10
1621862040000|2021-05-24 13:14:00|15612.48|15492.48|15614.83|15494.83|15616.17|15496.17|15612.48|15492.48|9
1621862050000|2021-05-24 13:14:10|15613.27|15493.27|15616.34|15496.34|15616.34|15496.34|15612.2|15492.2|10
1621862060000|2021-05-24 13:14:20|15616.76|15496.76|15616.45|15496.45|15616.76|15496.76|15614.59|15494.59|10
1621862070000|2021-05-24 13:14:30|15618.3|15498.3|15605.52|15485.52|15618.3|15498.3|15605.52|15485.52|10
1621862080000|2021-05-24 13:14:40|15604.16|15484.16|15604.63|15484.63|15604.63|15484.63|15603.43|15483.43|10
1621862090000|2021-05-24 13:14:50|15604.67|15484.67|15604.28|15484.28|15605.38|15485.38|15602.88|15482.88|10
1621862100000|2021-05-24 13:15:00|15604.95|15484.95|15606.53|15486.53|15606.53|15486.53|15604.11|15484.11|10
1621862110000|2021-05-24 13:15:10|15606.08|15486.08|15595.98|15475.98|15606.08|15486.08|15595.98|15475.98|10
1621862120000|2021-05-24 13:15:20|15597.16|15477.16|15579.92|15459.92|15597.16|15477.16|15579.92|15459.92|10
1621862130000|2021-05-24 13:15:30|15579.72|15459.72|15553.78|15433.78|15579.72|15459.72|15553.68|15433.68|10
1621862140000|2021-05-24 13:15:40|15550.78|15430.78|15547.95|15427.95|15550.78|15430.78|15547.95|15427.95|10
1621862150000|2021-05-24 13:15:50|15547.96|15427.96|15536.14|15416.14|15547.96|15427.96|15535.97|15415.97|10
1621862160000|2021-05-24 13:16:00|15534.58|15414.58|15533.45|15413.45|15535.17|15415.17|15532.68|15412.68|10
1621862170000|2021-05-24 13:16:10|15535.31|15415.31|15535.11|15415.11|15535.38|15415.38|15534.22|15414.22|10
1621862180000|2021-05-24 13:16:20|15535.01|15415.01|15518.62|15398.62|15535.01|15415.01|15518.62|15398.62|10
1621862190000|2021-05-24 13:16:30|15515.81|15395.81|15510.93|15390.93|15515.83|15395.83|15510.93|15390.93|9
1621862200000|2021-05-24 13:16:40|15510.05|15390.05|15502.87|15382.87|15510.05|15390.05|15502.59|15382.59|10
1621862210000|2021-05-24 13:16:50|15503.37|15383.37|15500.01|15380.01|15503.37|15383.37|15499.39|15379.39|10
1621862220000|2021-05-24 13:17:00|15497.97|15377.97|15468.44|15348.44|15497.97|15377.97|15468.44|15348.44|10
1621862230000|2021-05-24 13:17:10|15465.26|15345.26|15446.65|15326.65|15465.26|15345.26|15446.65|15326.65|10
1621862240000|2021-05-24 13:17:20|15443.98|15323.98|15434.95|15314.95|15443.98|15323.98|15433.59|15313.59|10
1621862250000|2021-05-24 13:17:30|15432.24|15312.24|15431.09|15311.09|15434.13|15314.13|15431.09|15311.09|10
1621862260000|2021-05-24 13:17:40|15429.23|15309.23|15413.16|15293.16|15429.23|15309.23|15413.16|15293.16|10
1621862270000|2021-05-24 13:17:50|15412.73|15292.73|15410.7|15290.7|15412.73|15292.73|15408.52|15288.52|10
1621862280000|2021-05-24 13:18:00|15410.43|15290.43|15412.28|15292.28|15412.96|15292.96|15409.93|15289.93|10
1621862290000|2021-05-24 13:18:10|15411.98|15291.98|15384.29|15264.29|15411.98|15291.98|15384.29|15264.29|10
1621862300000|2021-05-24 13:18:20|15382.51|15262.51|15362.27|15242.27|15382.51|15262.51|15362.27|15242.27|10
1621862310000|2021-05-24 13:18:30|15361.47|15241.47|15363.17|15243.17|15363.31|15243.31|15361.47|15241.47|10
1621862320000|2021-05-24 13:18:40|15361.9|15241.9|15347.17|15227.17|15363.18|15243.18|15347.17|15227.17|10
1621862330000|2021-05-24 13:18:50|15346.82|15226.82|15333.83|15213.83|15346.82|15226.82|15333.83|15213.83|10
1621862340000|2021-05-24 13:19:00|15334.45|15214.45|15336.32|15216.32|15338.05|15218.05|15333.43|15213.43|10
1621862350000|2021-05-24 13:19:10|15335.85|15215.85|15330.11|15210.11|15336.27|15216.27|15330.11|15210.11|10
1621862360000|2021-05-24 13:19:20|15327.68|15207.68|15314.82|15194.82|15327.68|15207.68|15314.82|15194.82|10
1621862370000|2021-05-24 13:19:30|15312.41|15192.41|15301.95|15181.95|15312.41|15192.41|15301.95|15181.95|10
1621862380000|2021-05-24 13:19:40|15298.96|15178.96|15284.82|15164.82|15298.96|15178.96|15283.71|15163.71|10
1621862390000|2021-05-24 13:19:50|15283.13|15163.13|15267.45|15147.45|15283.13|15163.13|15264.72|15144.72|10
1621862400000|2021-05-24 13:20:00|15271.49|15151.49|15282.92|15162.92|15283.25|15163.25|15269.48|15149.48|10
1621862410000|2021-05-24 13:20:10|15284.7|15164.7|15300.27|15180.27|15300.27|15180.27|15283.5|15163.5|10
1621862420000|2021-05-24 13:20:20|15300.32|15180.32|15312.84|15192.84|15312.87|15192.87|15300.32|15180.32|10
1621862430000|2021-05-24 13:20:30|15316.44|15196.44|15342.69|15222.69|15342.69|15222.69|15316.44|15196.44|10
1621862440000|2021-05-24 13:20:40|15343.36|15223.36|15360.96|15240.96|15360.96|15240.96|15343.36|15223.36|10
1621862450000|2021-05-24 13:20:50|15360.35|15240.35|15365.67|15245.67|15365.67|15245.67|15360.35|15240.35|10
1621862460000|2021-05-24 13:21:00|15368.2|15248.2|15379.99|15259.99|15379.99|15259.99|15368.2|15248.2|10
1621862470000|2021-05-24 13:21:10|15385.85|15265.85|15396.63|15276.63|15396.63|15276.63|15385.85|15265.85|10
1621862480000|2021-05-24 13:21:20|15398.3|15278.3|15402.8|15282.8|15403.03|15283.03|15398.3|15278.3|10
1621862490000|2021-05-24 13:21:30|15403.35|15283.35|15410.01|15290.01|15410.37|15290.37|15401.64|15281.64|10
1621862500000|2021-05-24 13:21:40|15413.85|15293.85|15430.26|15310.26|15430.5|15310.5|15413.74|15293.74|10
1621862510000|2021-05-24 13:21:50|15431.02|15311.02|15432.88|15312.88|15432.88|15312.88|15429.21|15309.21|10
1621862520000|2021-05-24 13:22:00|15434.79|15314.79|15429.73|15309.73|15435.61|15315.61|15427.33|15307.33|10
1621862530000|2021-05-24 13:22:10|15429.13|15309.13|15432.87|15312.87|15434.15|15314.15|15428.6|15308.6|10
1621862540000|2021-05-24 13:22:20|15433.15|15313.15|15421.8|15301.8|15433.15|15313.15|15421.8|15301.8|10
1621862550000|2021-05-24 13:22:30|15414.23|15294.23|15408.12|15288.12|15414.23|15294.23|15402.93|15282.93|10
1621862560000|2021-05-24 13:22:40|15406.53|15286.53|15401.96|15281.96|15406.53|15286.53|15396.02|15276.02|10
1621862570000|2021-05-24 13:22:50|15404.01|15284.01|15414.38|15294.38|15414.38|15294.38|15404.01|15284.01|10
1621862580000|2021-05-24 13:23:00|15415.39|15295.39|15416.32|15296.32|15416.38|15296.38|15411.82|15291.82|10
1621862590000|2021-05-24 13:23:10|15417.11|15297.11|15420.88|15300.88|15420.88|15300.88|15417.11|15297.11|10
1621862600000|2021-05-24 13:23:20|15421.06|15301.06|15422.33|15302.33|15425.29|15305.29|15421.06|15301.06|10
1621862610000|2021-05-24 13:23:30|15424.64|15304.64|15417.32|15297.32|15425.9|15305.9|15417.32|15297.32|10
1621862620000|2021-05-24 13:23:40|15415.01|15295.01|15411.1|15291.1|15415.01|15295.01|15409.91|15289.91|10
1621862630000|2021-05-24 13:23:50|15411.25|15291.25|15396.42|15276.42|15411.25|15291.25|15396.42|15276.42|10
1621862640000|2021-05-24 13:24:00|15393.66|15273.66|15349.86|15229.86|15393.66|15273.66|15349.86|15229.86|10
1621862650000|2021-05-24 13:24:10|15351.6|15231.6|15337.07|15217.07|15351.6|15231.6|15337.07|15217.07|10
1621862660000|2021-05-24 13:24:20|15336.34|15216.34|15353.4|15233.4|15353.4|15233.4|15335.52|15215.52|10
1621862670000|2021-05-24 13:24:30|15360.99|15240.99|15378.13|15258.13|15378.13|15258.13|15360.54|15240.54|10
1621862680000|2021-05-24 13:24:40|15378.8|15258.8|15385.16|15265.16|15385.16|15265.16|15378.8|15258.8|10
1621862690000|2021-05-24 13:24:50|15385.68|15265.68|15395.4|15275.4|15396.47|15276.47|15385.68|15265.68|10
1621862700000|2021-05-24 13:25:00|15396.74|15276.74|15414.16|15294.16|15414.16|15294.16|15396.68|15276.68|10
1621862710000|2021-05-24 13:25:10|15415.54|15295.54|15435.22|15315.22|15435.22|15315.22|15415.54|15295.54|10
1621862720000|2021-05-24 13:25:20|15439.21|15319.21|15444.53|15324.53|15446.48|15326.48|15439.21|15319.21|10
1621862730000|2021-05-24 13:25:30|15443.27|15323.27|15441.49|15321.49|15444.22|15324.22|15441.49|15321.49|10
1621862740000|2021-05-24 13:25:40|15441.63|15321.63|15437.2|15317.2|15442.4|15322.4|15437.2|15317.2|10
1621862750000|2021-05-24 13:25:50|15436.78|15316.78|15437.55|15317.55|15437.55|15317.55|15435.65|15315.65|10
1621862760000|2021-05-24 13:26:00|15437.97|15317.97|15438.82|15318.82|15440.35|15320.35|15437.97|15317.97|10
1621862770000|2021-05-24 13:26:10|15437.29|15317.29|15428.55|15308.55|15437.29|15317.29|15427.76|15307.76|10
1621862780000|2021-05-24 13:26:20|15428.67|15308.67|15428.83|15308.83|15429.34|15309.34|15427.59|15307.59|10
1621862790000|2021-05-24 13:26:30|15431.41|15311.41|15424.82|15304.82|15432.78|15312.78|15424.82|15304.82|10
1621862800000|2021-05-24 13:26:40|15422.08|15302.08|15418.94|15298.94|15422.08|15302.08|15416.27|15296.27|10
1621862810000|2021-05-24 13:26:50|15419.72|15299.72|15424.98|15304.98|15425.03|15305.03|15419.72|15299.72|10
1621862820000|2021-05-24 13:27:00|15424.46|15304.46|15431.53|15311.53|15431.65|15311.65|15423.49|15303.49|10
1621862830000|2021-05-24 13:27:10|15432.24|15312.24|15437.46|15317.46|15437.49|15317.49|15432.24|15312.24|10
1621862840000|2021-05-24 13:27:20|15436.08|15316.08|15435.23|15315.23|15438.66|15318.66|15435.23|15315.23|10
1621862850000|2021-05-24 13:27:30|15434.05|15314.05|15425.36|15305.36|15434.05|15314.05|15424.81|15304.81|10
1621862860000|2021-05-24 13:27:40|15425.94|15305.94|15429.82|15309.82|15429.82|15309.82|15425|15305|10
1621862870000|2021-05-24 13:27:50|15428.77|15308.77|15432.96|15312.96|15433.03|15313.03|15428.7|15308.7|10
1621862880000|2021-05-24 13:28:00|15431.22|15311.22|15435.01|15315.01|15435.6|15315.6|15429.83|15309.83|10
1621862890000|2021-05-24 13:28:10|15435.62|15315.62|15439.63|15319.63|15440.6|15320.6|15435.62|15315.62|10
1621862900000|2021-05-24 13:28:20|15439.07|15319.07|15440.54|15320.54|15441.94|15321.94|15439.07|15319.07|10
1621862910000|2021-05-24 13:28:30|15441.11|15321.11|15442.25|15322.25|15442.98|15322.98|15441.11|15321.11|10
1621862920000|2021-05-24 13:28:40|15440.33|15320.33|15442.86|15322.86|15442.86|15322.86|15439.33|15319.33|10
1621862930000|2021-05-24 13:28:50|15443.8|15323.8|15444.73|15324.73|15446.46|15326.46|15443.8|15323.8|10
1621862940000|2021-05-24 13:29:00|15444.47|15324.47|15450.1|15330.1|15450.1|15330.1|15444.47|15324.47|10
1621862950000|2021-05-24 13:29:10|15450.29|15330.29|15455.32|15335.32|15455.32|15335.32|15448.94|15328.94|10
1621862960000|2021-05-24 13:29:20|15455.76|15335.76|15455.75|15335.75|15457.06|15337.06|15454.52|15334.52|10
1621862970000|2021-05-24 13:29:30|15457.76|15337.76|15468.02|15348.02|15468.56|15348.56|15457.76|15337.76|10
1621862980000|2021-05-24 13:29:40|15470.15|15350.15|15473.3|15353.3|15473.77|15353.77|15470.15|15350.15|10
1621862990000|2021-05-24 13:29:50|15473.71|15353.71|15480.53|15360.53|15481.07|15361.07|15473.58|15353.58|10
1621863000000|2021-05-24 13:30:00|15480.67|15360.67|15509.94|15389.94|15509.94|15389.94|15480.67|15360.67|10
1621863010000|2021-05-24 13:30:10|15513.38|15393.38|15521.48|15401.48|15522.27|15402.27|15513.38|15393.38|10
1621863020000|2021-05-24 13:30:20|15519.96|15399.96|15520.88|15400.88|15523.7|15403.7|15518.02|15398.02|9
1621863030000|2021-05-24 13:30:30|15522.13|15402.13|15522.74|15402.74|15522.83|15402.83|15521.23|15401.23|10
1621863040000|2021-05-24 13:30:40|15522.81|15402.81|15530.2|15410.2|15530.2|15410.2|15522.15|15402.15|10
1621863050000|2021-05-24 13:30:50|15530.83|15410.83|15536.02|15416.02|15536.92|15416.92|15530.83|15410.83|10
1621863060000|2021-05-24 13:31:00|15537.52|15417.52|15544.27|15424.27|15544.27|15424.27|15537.52|15417.52|10
1621863070000|2021-05-24 13:31:10|15545.62|15425.62|15553.4|15433.4|15553.54|15433.54|15545.62|15425.62|10
1621863080000|2021-05-24 13:31:20|15554.36|15434.36|15551.45|15431.45|15555.26|15435.26|15551.45|15431.45|10
1621863090000|2021-05-24 13:31:30|15552.71|15432.71|15567.01|15447.01|15567.09|15447.09|15552.71|15432.71|10
1621863100000|2021-05-24 13:31:40|15568.18|15448.18|15573.28|15453.28|15573.28|15453.28|15567.39|15447.39|10
1621863110000|2021-05-24 13:31:50|15575.91|15455.91|15586.48|15466.48|15587.6|15467.6|15575.91|15455.91|10
1621863120000|2021-05-24 13:32:00|15595.81|15475.81|15625.23|15505.23|15625.23|15505.23|15595.81|15475.81|10
1621863130000|2021-05-24 13:32:10|15622.59|15502.59|15614.54|15494.54|15622.59|15502.59|15614.54|15494.54|10
1621863140000|2021-05-24 13:32:20|15614.72|15494.72|15623.73|15503.73|15625.47|15505.47|15614.72|15494.72|10
1621863150000|2021-05-24 13:32:30|15630.14|15510.14|15653.79|15533.79|15656.28|15536.28|15630.14|15510.14|10
1621863160000|2021-05-24 13:32:40|15649.72|15529.72|15654.49|15534.49|15655.38|15535.38|15649.72|15529.72|10
1621863170000|2021-05-24 13:32:50|15658.31|15538.31|15659.79|15539.79|15661.43|15541.43|15657.01|15537.01|10
1621863180000|2021-05-24 13:33:00|15658.25|15538.25|15651.82|15531.82|15658.25|15538.25|15651.82|15531.82|10
1621863190000|2021-05-24 13:33:10|15652.64|15532.64|15655.83|15535.83|15655.83|15535.83|15652.64|15532.64|10
1621863200000|2021-05-24 13:33:20|15655.08|15535.08|15650.67|15530.67|15655.3|15535.3|15650.67|15530.67|10
1621863210000|2021-05-24 13:33:30|15647.83|15527.83|15635.06|15515.06|15647.83|15527.83|15633|15513|10
1621863220000|2021-05-24 13:33:40|15623.63|15503.63|15608.77|15488.77|15623.63|15503.63|15608.58|15488.58|10
1621863230000|2021-05-24 13:33:50|15608.6|15488.6|15610.32|15490.32|15610.35|15490.35|15607.57|15487.57|10
1621863240000|2021-05-24 13:34:00|15607.2|15487.2|15596.1|15476.1|15607.2|15487.2|15596.1|15476.1|10
1621863250000|2021-05-24 13:34:10|15594.92|15474.92|15576.9|15456.9|15594.92|15474.92|15576.67|15456.67|10
1621863260000|2021-05-24 13:34:20|15573.35|15453.35|15559.45|15439.45|15573.35|15453.35|15559.45|15439.45|10
1621863270000|2021-05-24 13:34:30|15557.78|15437.78|15557.8|15437.8|15558.46|15438.46|15556.74|15436.74|10
1621863280000|2021-05-24 13:34:40|15555.88|15435.88|15545.97|15425.97|15555.88|15435.88|15545.97|15425.97|10
1621863290000|2021-05-24 13:34:50|15540.82|15420.82|15541.39|15421.39|15541.89|15421.89|15537.38|15417.38|10
1621863300000|2021-05-24 13:35:00|15542.82|15422.82|15566.97|15446.97|15566.97|15446.97|15542.38|15422.38|10
1621863310000|2021-05-24 13:35:10|15574.71|15454.71|15591.53|15471.53|15591.53|15471.53|15574.71|15454.71|10
1621863320000|2021-05-24 13:35:20|15591.66|15471.66|15575.97|15455.97|15591.66|15471.66|15575.24|15455.24|10
1621863330000|2021-05-24 13:35:30|15575.42|15455.42|15556.59|15436.59|15575.42|15455.42|15556.59|15436.59|10
1621863340000|2021-05-24 13:35:40|15560.35|15440.35|15573.3|15453.3|15573.37|15453.37|15560.35|15440.35|10
1621863350000|2021-05-24 13:35:50|15574.61|15454.61|15583.14|15463.14|15583.14|15463.14|15574.61|15454.61|10
1621863360000|2021-05-24 13:36:00|15585.35|15465.35|15592.17|15472.17|15592.17|15472.17|15584.67|15464.67|10
1621863370000|2021-05-24 13:36:10|15595.36|15475.36|15600.93|15480.93|15603.07|15483.07|15595.36|15475.36|9
1621863380000|2021-05-24 13:36:20|15599.91|15479.91|15592.6|15472.6|15599.91|15479.91|15592.6|15472.6|10
1621863390000|2021-05-24 13:36:30|15593.79|15473.79|15598.84|15478.84|15599.21|15479.21|15593.79|15473.79|10
1621863400000|2021-05-24 13:36:40|15599.2|15479.2|15600.07|15480.07|15600.07|15480.07|15597.18|15477.18|10
1621863410000|2021-05-24 13:36:50|15599.87|15479.87|15600.31|15480.31|15603.26|15483.26|15599.87|15479.87|10
1621863420000|2021-05-24 13:37:00|15600.74|15480.74|15612.6|15492.6|15612.6|15492.6|15600.74|15480.74|10
1621863430000|2021-05-24 13:37:10|15620.9|15500.9|15620.46|15500.46|15622.53|15502.53|15620.3|15500.3|10
1621863440000|2021-05-24 13:37:20|15622.68|15502.68|15623.31|15503.31|15624.06|15504.06|15621.84|15501.84|10
1621863450000|2021-05-24 13:37:30|15623.56|15503.56|15623.27|15503.27|15625.45|15505.45|15623.03|15503.03|10
1621863460000|2021-05-24 13:37:40|15622.62|15502.62|15613.15|15493.15|15622.62|15502.62|15613.15|15493.15|10
1621863470000|2021-05-24 13:37:50|15610.34|15490.34|15594.13|15474.13|15610.34|15490.34|15594.13|15474.13|10
1621863480000|2021-05-24 13:38:00|15588.17|15468.17|15577.69|15457.69|15588.17|15468.17|15576.5|15456.5|10
1621863490000|2021-05-24 13:38:10|15576.46|15456.46|15580.76|15460.76|15580.76|15460.76|15574.93|15454.93|10
1621863500000|2021-05-24 13:38:20|15584.53|15464.53|15602.51|15482.51|15602.51|15482.51|15584.53|15464.53|10
1621863510000|2021-05-24 13:38:30|15602.86|15482.86|15603.21|15483.21|15604.82|15484.82|15602.86|15482.86|10
1621863520000|2021-05-24 13:38:40|15603.01|15483.01|15608.97|15488.97|15608.97|15488.97|15603.01|15483.01|10
1621863530000|2021-05-24 13:38:50|15610.5|15490.5|15614.17|15494.17|15614.88|15494.88|15610.5|15490.5|10
1621863540000|2021-05-24 13:39:00|15614.58|15494.58|15609.47|15489.47|15615.16|15495.16|15609.47|15489.47|10
1621863550000|2021-05-24 13:39:10|15610.19|15490.19|15604.47|15484.47|15610.19|15490.19|15602.56|15482.56|10
1621863560000|2021-05-24 13:39:20|15603.85|15483.85|15600.12|15480.12|15603.85|15483.85|15598.87|15478.87|10
1621863570000|2021-05-24 13:39:30|15598.66|15478.66|15597.53|15477.53|15598.66|15478.66|15593.79|15473.79|10
1621863580000|2021-05-24 13:39:40|15598.22|15478.22|15600.08|15480.08|15600.66|15480.66|15598.22|15478.22|10
1621863590000|2021-05-24 13:39:50|15599.46|15479.46|15600.79|15480.79|15600.79|15480.79|15598.32|15478.32|10
1621863600000|2021-05-24 13:40:00|15601|15481|15608.66|15488.66|15608.66|15488.66|15600.51|15480.51|10
1621863610000|2021-05-24 13:40:10|15608.81|15488.81|15600.95|15480.95|15608.81|15488.81|15600.87|15480.87|10
1621863620000|2021-05-24 13:40:20|15600.83|15480.83|15602.47|15482.47|15602.47|15482.47|15599.88|15479.88|10
1621863630000|2021-05-24 13:40:30|15602.24|15482.24|15610.12|15490.12|15610.12|15490.12|15602.24|15482.24|10
1621863640000|2021-05-24 13:40:40|15610.75|15490.75|15624.73|15504.73|15624.73|15504.73|15610.75|15490.75|10
1621863650000|2021-05-24 13:40:50|15625.34|15505.34|15638.22|15518.22|15638.3|15518.3|15625.34|15505.34|10
1621863660000|2021-05-24 13:41:00|15639.17|15519.17|15644.44|15524.44|15644.97|15524.97|15639.17|15519.17|10
1621863670000|2021-05-24 13:41:10|15643.66|15523.66|15646.52|15526.52|15646.52|15526.52|15643.66|15523.66|10
1621863680000|2021-05-24 13:41:20|15646.48|15526.48|15656.76|15536.76|15659.6|15539.6|15646.48|15526.48|10
1621863690000|2021-05-24 13:41:30|15657.36|15537.36|15681.41|15561.41|15681.41|15561.41|15657.36|15537.36|10
1621863700000|2021-05-24 13:41:40|15683.49|15563.49|15688.91|15568.91|15691.79|15571.79|15683.49|15563.49|9
1621863710000|2021-05-24 13:41:50|15689.07|15569.07|15688.01|15568.01|15689.07|15569.07|15687.43|15567.43|10
1621863720000|2021-05-24 13:42:00|15687.6|15567.6|15677.54|15557.54|15687.6|15567.6|15677.54|15557.54|10
1621863730000|2021-05-24 13:42:10|15675.08|15555.08|15658.45|15538.45|15675.08|15555.08|15658.45|15538.45|10
1621863740000|2021-05-24 13:42:20|15657.89|15537.89|15653.24|15533.24|15657.89|15537.89|15653.24|15533.24|10
1621863750000|2021-05-24 13:42:30|15652.17|15532.17|15651.29|15531.29|15652.17|15532.17|15649.01|15529.01|10
1621863760000|2021-05-24 13:42:40|15650.99|15530.99|15652.43|15532.43|15652.48|15532.48|15650.45|15530.45|9
1621863770000|2021-05-24 13:42:50|15651.29|15531.29|15650.52|15530.52|15652.23|15532.23|15650.47|15530.47|10
1621863780000|2021-05-24 13:43:00|15649.88|15529.88|15634.66|15514.66|15649.88|15529.88|15634.32|15514.32|10
1621863790000|2021-05-24 13:43:10|15636.35|15516.35|15626.56|15506.56|15636.35|15516.35|15626.56|15506.56|10
1621863800000|2021-05-24 13:43:20|15624.07|15504.07|15608.82|15488.82|15624.07|15504.07|15608.82|15488.82|10
1621863810000|2021-05-24 13:43:30|15608.45|15488.45|15601.43|15481.43|15608.48|15488.48|15601.43|15481.43|10
1621863820000|2021-05-24 13:43:40|15601.23|15481.23|15594.62|15474.62|15601.23|15481.23|15594.62|15474.62|10
1621863830000|2021-05-24 13:43:50|15592.57|15472.57|15593.96|15473.96|15594.59|15474.59|15592.57|15472.57|10
1621863840000|2021-05-24 13:44:00|15595.69|15475.69|15590.66|15470.66|15596.31|15476.31|15590.66|15470.66|10
1621863850000|2021-05-24 13:44:10|15588.18|15468.18|15572.94|15452.94|15588.18|15468.18|15572.94|15452.94|10
1621863860000|2021-05-24 13:44:20|15568.99|15448.99|15558.18|15438.18|15569.15|15449.15|15558.18|15438.18|10
1621863870000|2021-05-24 13:44:30|15555.95|15435.95|15518.9|15398.9|15555.95|15435.95|15518.9|15398.9|10
1621863880000|2021-05-24 13:44:40|15521.84|15401.84|15519.77|15399.77|15521.84|15401.84|15516|15396|10
1621863890000|2021-05-24 13:44:50|15519.62|15399.62|15512.72|15392.72|15519.62|15399.62|15512.72|15392.72|9
1621863900000|2021-05-24 13:45:00|15513.46|15393.46|15523.7|15403.7|15523.7|15403.7|15513.46|15393.46|10
1621863910000|2021-05-24 13:45:10|15523.85|15403.85|15554.33|15434.33|15554.33|15434.33|15523.85|15403.85|10
1621863920000|2021-05-24 13:45:20|15556.65|15436.65|15569.98|15449.98|15569.98|15449.98|15556.65|15436.65|10
1621863930000|2021-05-24 13:45:30|15570.11|15450.11|15566.41|15446.41|15571.34|15451.34|15563.63|15443.63|10
1621863940000|2021-05-24 13:45:40|15567.04|15447.04|15570.07|15450.07|15570.07|15450.07|15564.39|15444.39|10
1621863950000|2021-05-24 13:45:50|15569.41|15449.41|15565.16|15445.16|15569.41|15449.41|15562.49|15442.49|10
1621863960000|2021-05-24 13:46:00|15564.86|15444.86|15578.96|15458.96|15578.96|15458.96|15564.62|15444.62|10
1621863970000|2021-05-24 13:46:10|15580.05|15460.05|15579|15459|15583.83|15463.83|15579|15459|9
1621863980000|2021-05-24 13:46:20|15580.66|15460.66|15587.15|15467.15|15587.15|15467.15|15580.66|15460.66|10
1621863990000|2021-05-24 13:46:30|15590.87|15470.87|15592.21|15472.21|15595.13|15475.13|15590.87|15470.87|10
1621864000000|2021-05-24 13:46:40|15592.94|15472.94|15587.28|15467.28|15592.94|15472.94|15587.18|15467.18|10
1621864010000|2021-05-24 13:46:50|15585.65|15465.65|15589.82|15469.82|15589.82|15469.82|15584.96|15464.96|10
1621864020000|2021-05-24 13:47:00|15589.46|15469.46|15601.26|15481.26|15601.26|15481.26|15589.46|15469.46|10
1621864030000|2021-05-24 13:47:10|15600.37|15480.37|15600.87|15480.87|15602.07|15482.07|15599.53|15479.53|10
1621864040000|2021-05-24 13:47:20|15602.12|15482.12|15596.39|15476.39|15604.53|15484.53|15596.05|15476.05|10
1621864050000|2021-05-24 13:47:30|15597.41|15477.41|15609.67|15489.67|15611.3|15491.3|15597.41|15477.41|10
1621864060000|2021-05-24 13:47:40|15612.9|15492.9|15611.77|15491.77|15615.19|15495.19|15611.77|15491.77|10
1621864070000|2021-05-24 13:47:50|15611.66|15491.66|15618.02|15498.02|15621.17|15501.17|15611.66|15491.66|10
1621864080000|2021-05-24 13:48:00|15618.37|15498.37|15617.75|15497.75|15618.49|15498.49|15616.74|15496.74|10
1621864090000|2021-05-24 13:48:10|15617.64|15497.64|15613.42|15493.42|15620.09|15500.09|15613.42|15493.42|10
1621864100000|2021-05-24 13:48:20|15613.41|15493.41|15618.27|15498.27|15618.27|15498.27|15612.25|15492.25|10
1621864110000|2021-05-24 13:48:30|15617.94|15497.94|15616.4|15496.4|15623|15503|15616.4|15496.4|10
1621864120000|2021-05-24 13:48:40|15618.76|15498.76|15604.73|15484.73|15618.76|15498.76|15604.62|15484.62|10
1621864130000|2021-05-24 13:48:50|15605.89|15485.89|15601.69|15481.69|15606.13|15486.13|15600.72|15480.72|10
1621864140000|2021-05-24 13:49:00|15602.05|15482.05|15620.04|15500.04|15620.04|15500.04|15602.05|15482.05|10
1621864150000|2021-05-24 13:49:10|15619.35|15499.35|15626.62|15506.62|15627.15|15507.15|15619.2|15499.2|10
1621864160000|2021-05-24 13:49:20|15629.11|15509.11|15631.44|15511.44|15631.46|15511.46|15628.47|15508.47|10
1621864170000|2021-05-24 13:49:30|15631.35|15511.35|15628.49|15508.49|15631.35|15511.35|15628.4|15508.4|10
1621864180000|2021-05-24 13:49:40|15626.99|15506.99|15627.9|15507.9|15629.32|15509.32|15626.08|15506.08|10
1621864190000|2021-05-24 13:49:50|15629.47|15509.47|15628.22|15508.22|15630.4|15510.4|15627.07|15507.07|10
1621864200000|2021-05-24 13:50:00|15627.41|15507.41|15627.09|15507.09|15628.84|15508.84|15626.08|15506.08|9
1621864210000|2021-05-24 13:50:10|15622.95|15502.95|15606.81|15486.81|15623.4|15503.4|15606.81|15486.81|10
1621864220000|2021-05-24 13:50:20|15601.84|15481.84|15597.1|15477.1|15601.84|15481.84|15596.69|15476.69|10
1621864230000|2021-05-24 13:50:30|15597.21|15477.21|15581.91|15461.91|15597.79|15477.79|15581.91|15461.91|10
1621864240000|2021-05-24 13:50:40|15579.85|15459.85|15572.16|15452.16|15579.85|15459.85|15572.16|15452.16|10
1621864250000|2021-05-24 13:50:50|15571.22|15451.22|15558.12|15438.12|15571.22|15451.22|15558.12|15438.12|10
1621864260000|2021-05-24 13:51:00|15557.18|15437.18|15508.95|15388.95|15557.18|15437.18|15508.95|15388.95|10
1621864270000|2021-05-24 13:51:10|15508.57|15388.57|15496.25|15376.25|15508.57|15388.57|15496.25|15376.25|10
1621864280000|2021-05-24 13:51:20|15496.78|15376.78|15488.24|15368.24|15496.78|15376.78|15488.24|15368.24|10
1621864290000|2021-05-24 13:51:30|15486.17|15366.17|15455.04|15335.04|15486.17|15366.17|15455.04|15335.04|10
1621864300000|2021-05-24 13:51:40|15453.39|15333.39|15443.97|15323.97|15453.39|15333.39|15443.97|15323.97|10
1621864310000|2021-05-24 13:51:50|15442.97|15322.97|15439.98|15319.98|15442.97|15322.97|15437.48|15317.48|9
1621864320000|2021-05-24 13:52:00|15438.47|15318.47|15442.9|15322.9|15443.76|15323.76|15437.97|15317.97|10
1621864330000|2021-05-24 13:52:10|15443.71|15323.71|15443.83|15323.83|15444.45|15324.45|15442.71|15322.71|10
1621864340000|2021-05-24 13:52:20|15444.56|15324.56|15449.79|15329.79|15449.79|15329.79|15442.57|15322.57|10
1621864350000|2021-05-24 13:52:30|15449.69|15329.69|15449.34|15329.34|15451.46|15331.46|15446.79|15326.79|10
1621864360000|2021-05-24 13:52:40|15450.14|15330.14|15444.33|15324.33|15450.14|15330.14|15444.09|15324.09|10
1621864370000|2021-05-24 13:52:50|15444.55|15324.55|15437.4|15317.4|15444.84|15324.84|15437.4|15317.4|10
1621864380000|2021-05-24 13:53:00|15436.52|15316.52|15419.95|15299.95|15436.52|15316.52|15419.95|15299.95|10
1621864390000|2021-05-24 13:53:10|15418.92|15298.92|15415.86|15295.86|15419.1|15299.1|15413.64|15293.64|10
1621864400000|2021-05-24 13:53:20|15416.05|15296.05|15412.6|15292.6|15416.38|15296.38|15412.6|15292.6|9
1621864410000|2021-05-24 13:53:30|15412.64|15292.64|15416.68|15296.68|15416.68|15296.68|15412.64|15292.64|10
1621864420000|2021-05-24 13:53:40|15416.47|15296.47|15408.95|15288.95|15417.45|15297.45|15408.95|15288.95|9
1621864430000|2021-05-24 13:53:50|15408.48|15288.48|15391.57|15271.57|15409.31|15289.31|15391.57|15271.57|10
1621864440000|2021-05-24 13:54:00|15391.32|15271.32|15380.21|15260.21|15391.32|15271.32|15380.21|15260.21|10
1621864450000|2021-05-24 13:54:10|15378.58|15258.58|15371.02|15251.02|15378.58|15258.58|15371.02|15251.02|10
1621864460000|2021-05-24 13:54:20|15368.37|15248.37|15367.42|15247.42|15369.83|15249.83|15365.72|15245.72|10
1621864470000|2021-05-24 13:54:30|15367.35|15247.35|15374.08|15254.08|15375.29|15255.29|15366.79|15246.79|10
1621864480000|2021-05-24 13:54:40|15373.56|15253.56|15381.84|15261.84|15381.84|15261.84|15373.56|15253.56|10
1621864490000|2021-05-24 13:54:50|15383.33|15263.33|15390.64|15270.64|15391.25|15271.25|15383.33|15263.33|10
1621864500000|2021-05-24 13:55:00|15392.28|15272.28|15393.67|15273.67|15393.67|15273.67|15391.3|15271.3|10
1621864510000|2021-05-24 13:55:10|15394.64|15274.64|15389.85|15269.85|15395.23|15275.23|15389.02|15269.02|10
1621864520000|2021-05-24 13:55:20|15391.11|15271.11|15404.46|15284.46|15404.46|15284.46|15391.11|15271.11|10
1621864530000|2021-05-24 13:55:30|15405.49|15285.49|15448.26|15328.26|15448.26|15328.26|15405.49|15285.49|10
1621864540000|2021-05-24 13:55:40|15448.25|15328.25|15465.76|15345.76|15466.45|15346.45|15448.25|15328.25|10
1621864550000|2021-05-24 13:55:50|15468.7|15348.7|15480.08|15360.08|15480.08|15360.08|15466.27|15346.27|10
1621864560000|2021-05-24 13:56:00|15480.68|15360.68|15475.48|15355.48|15480.92|15360.92|15475.16|15355.16|10
1621864570000|2021-05-24 13:56:10|15473.3|15353.3|15448.22|15328.22|15473.3|15353.3|15448.22|15328.22|10
1621864580000|2021-05-24 13:56:20|15447.72|15327.72|15449.75|15329.75|15449.75|15329.75|15444.34|15324.34|10
1621864590000|2021-05-24 13:56:30|15448.72|15328.72|15455.58|15335.58|15455.58|15335.58|15448.54|15328.54|10
1621864600000|2021-05-24 13:56:40|15458.24|15338.24|15464.07|15344.07|15465.55|15345.55|15458.24|15338.24|10
1621864610000|2021-05-24 13:56:50|15464.47|15344.47|15465.63|15345.63|15465.9|15345.9|15457.44|15337.44|10
1621864620000|2021-05-24 13:57:00|15465.82|15345.82|15458.31|15338.31|15469.17|15349.17|15457.78|15337.78|10
1621864630000|2021-05-24 13:57:10|15457.91|15337.91|15440.02|15320.02|15457.91|15337.91|15438.63|15318.63|10
1621864640000|2021-05-24 13:57:20|15439.07|15319.07|15411.97|15291.97|15439.07|15319.07|15411.97|15291.97|10
1621864650000|2021-05-24 13:57:30|15411.85|15291.85|15403.96|15283.96|15414.16|15294.16|15403.96|15283.96|10
1621864660000|2021-05-24 13:57:40|15402.18|15282.18|15390.8|15270.8|15402.3|15282.3|15390.8|15270.8|9
1621864670000|2021-05-24 13:57:50|15387.35|15267.35|15368.56|15248.56|15387.35|15267.35|15367.8|15247.8|10
1621864680000|2021-05-24 13:58:00|15368.98|15248.98|15387.57|15267.57|15387.57|15267.57|15366.3|15246.3|10
1621864690000|2021-05-24 13:58:10|15386.77|15266.77|15386.99|15266.99|15388.88|15268.88|15386.77|15266.77|10
1621864700000|2021-05-24 13:58:20|15389.76|15269.76|15393.22|15273.22|15393.43|15273.43|15386.21|15266.21|10
1621864710000|2021-05-24 13:58:30|15393.65|15273.65|15401.16|15281.16|15401.16|15281.16|15393.65|15273.65|10
1621864720000|2021-05-24 13:58:40|15400.55|15280.55|15406.7|15286.7|15406.71|15286.71|15400.55|15280.55|10
1621864730000|2021-05-24 13:58:50|15406.35|15286.35|15404.86|15284.86|15407.34|15287.34|15402.44|15282.44|10
1621864740000|2021-05-24 13:59:00|15403.5|15283.5|15400.67|15280.67|15404|15284|15400.03|15280.03|10
1621864750000|2021-05-24 13:59:10|15399.18|15279.18|15418.02|15298.02|15418.02|15298.02|15397.58|15277.58|10
1621864760000|2021-05-24 13:59:20|15419.43|15299.43|15425.48|15305.48|15430|15310|15419.43|15299.43|10
1621864770000|2021-05-24 13:59:30|15425.62|15305.62|15415.73|15295.73|15427.42|15307.42|15414.96|15294.96|10
1621864780000|2021-05-24 13:59:40|15415.49|15295.49|15408.01|15288.01|15415.58|15295.58|15406.85|15286.85|10
1621864790000|2021-05-24 13:59:50|15407.81|15287.81|15415.08|15295.08|15415.08|15295.08|15407.58|15287.58|10
1621864800000|2021-05-24 14:00:00|15416.17|15296.17|15414.28|15294.28|15417.99|15297.99|15414.28|15294.28|10
1621864810000|2021-05-24 14:00:10|15414.93|15294.93|15433.15|15313.15|15433.15|15313.15|15414.93|15294.93|10
1621864820000|2021-05-24 14:00:20|15434.09|15314.09|15451.31|15331.31|15451.31|15331.31|15434.09|15314.09|10
1621864830000|2021-05-24 14:00:30|15452.57|15332.57|15469.1|15349.1|15469.1|15349.1|15452.57|15332.57|8
1621864840000|2021-05-24 14:00:40|15470.08|15350.08|15489.12|15369.12|15489.12|15369.12|15470.08|15350.08|11
1621864850000|2021-05-24 14:00:50|15490.94|15370.94|15498.8|15378.8|15498.8|15378.8|15490.52|15370.52|10
1621864860000|2021-05-24 14:01:00|15500.99|15380.99|15505.97|15385.97|15507.24|15387.24|15500.99|15380.99|10
1621864870000|2021-05-24 14:01:10|15505.48|15385.48|15520.76|15400.76|15520.76|15400.76|15505.48|15385.48|10
1621864880000|2021-05-24 14:01:20|15521.43|15401.43|15522.49|15402.49|15524.5|15404.5|15518.86|15398.86|10
1621864890000|2021-05-24 14:01:30|15522.86|15402.86|15507.44|15387.44|15522.86|15402.86|15507.44|15387.44|10
1621864900000|2021-05-24 14:01:40|15509.1|15389.1|15509.84|15389.84|15509.84|15389.84|15504.41|15384.41|10
1621864910000|2021-05-24 14:01:50|15509.57|15389.57|15523.44|15403.44|15523.44|15403.44|15509.57|15389.57|10
1621864920000|2021-05-24 14:02:00|15523.93|15403.93|15529.8|15409.8|15529.8|15409.8|15522.08|15402.08|10
1621864930000|2021-05-24 14:02:10|15531.01|15411.01|15538.35|15418.35|15538.35|15418.35|15529.97|15409.97|10
1621864940000|2021-05-24 14:02:20|15538.78|15418.78|15533.72|15413.72|15539.26|15419.26|15533.72|15413.72|10
1621864950000|2021-05-24 14:02:30|15533.74|15413.74|15535.53|15415.53|15535.53|15415.53|15532.7|15412.7|10
1621864960000|2021-05-24 14:02:40|15537.08|15417.08|15547.35|15427.35|15547.51|15427.51|15537.08|15417.08|10
1621864970000|2021-05-24 14:02:50|15548.36|15428.36|15551.81|15431.81|15551.81|15431.81|15548.03|15428.03|10
1621864980000|2021-05-24 14:03:00|15551.74|15431.74|15541.35|15421.35|15552.85|15432.85|15541.35|15421.35|10
1621864990000|2021-05-24 14:03:10|15539.07|15419.07|15529.18|15409.18|15539.07|15419.07|15529.18|15409.18|10
1621865000000|2021-05-24 14:03:20|15530.45|15410.45|15530.14|15410.14|15531.97|15411.97|15528.62|15408.62|10
1621865010000|2021-05-24 14:03:30|15531.93|15411.93|15532.36|15412.36|15535.84|15415.84|15531.93|15411.93|10
1621865020000|2021-05-24 14:03:40|15534.34|15414.34|15518.9|15398.9|15534.34|15414.34|15518.9|15398.9|10
1621865030000|2021-05-24 14:03:50|15520.05|15400.05|15528.56|15408.56|15528.56|15408.56|15520.05|15400.05|10
1621865040000|2021-05-24 14:04:00|15529.83|15409.83|15538.73|15418.73|15538.73|15418.73|15529.83|15409.83|10
1621865050000|2021-05-24 14:04:10|15539.4|15419.4|15538.56|15418.56|15541.87|15421.87|15538.56|15418.56|10
1621865060000|2021-05-24 14:04:20|15537.75|15417.75|15527.3|15407.3|15537.75|15417.75|15527.3|15407.3|10
1621865070000|2021-05-24 14:04:30|15525.54|15405.54|15509.82|15389.82|15527.08|15407.08|15509.82|15389.82|10
1621865080000|2021-05-24 14:04:40|15511.35|15391.35|15493.12|15373.12|15511.35|15391.35|15493.12|15373.12|10
1621865090000|2021-05-24 14:04:50|15492.65|15372.65|15468.02|15348.02|15492.65|15372.65|15468.02|15348.02|10
1621865100000|2021-05-24 14:05:00|15468.03|15348.03|15464.98|15344.98|15468.03|15348.03|15462.95|15342.95|10
1621865110000|2021-05-24 14:05:10|15464.52|15344.52|15465.57|15345.57|15467.03|15347.03|15461.04|15341.04|10
1621865120000|2021-05-24 14:05:20|15464.96|15344.96|15478.15|15358.15|15478.15|15358.15|15463.48|15343.48|10
1621865130000|2021-05-24 14:05:30|15475.82|15355.82|15463.08|15343.08|15475.82|15355.82|15463.08|15343.08|10
1621865140000|2021-05-24 14:05:40|15461.99|15341.99|15452.95|15332.95|15461.99|15341.99|15452.38|15332.38|10
1621865150000|2021-05-24 14:05:50|15456.49|15336.49|15464.09|15344.09|15464.46|15344.46|15456.49|15336.49|10
1621865160000|2021-05-24 14:06:00|15466.1|15346.1|15483.24|15363.24|15483.24|15363.24|15466.1|15346.1|10
1621865170000|2021-05-24 14:06:10|15485.17|15365.17|15505.52|15385.52|15505.52|15385.52|15485.17|15365.17|10
1621865180000|2021-05-24 14:06:20|15507.73|15387.73|15528.79|15408.79|15528.79|15408.79|15507.73|15387.73|10
1621865190000|2021-05-24 14:06:30|15530.62|15410.62|15540.42|15420.42|15540.42|15420.42|15529.58|15409.58|10
1621865200000|2021-05-24 14:06:40|15541.42|15421.42|15552.75|15432.75|15552.75|15432.75|15541.42|15421.42|10
1621865210000|2021-05-24 14:06:50|15553.27|15433.27|15538.87|15418.87|15553.27|15433.27|15538.87|15418.87|10
1621865220000|2021-05-24 14:07:00|15537.62|15417.62|15541|15421|15541|15421|15537.38|15417.38|10
1621865230000|2021-05-24 14:07:10|15541.54|15421.54|15532.02|15412.02|15544.81|15424.81|15532.02|15412.02|10
1621865240000|2021-05-24 14:07:20|15533.29|15413.29|15534.12|15414.12|15534.78|15414.78|15532.44|15412.44|10
1621865250000|2021-05-24 14:07:30|15536.2|15416.2|15535.2|15415.2|15536.26|15416.26|15534.21|15414.21|10
1621865260000|2021-05-24 14:07:40|15536.16|15416.16|15538.28|15418.28|15538.41|15418.41|15535.29|15415.29|10
1621865270000|2021-05-24 14:07:50|15539.45|15419.45|15547.91|15427.91|15547.91|15427.91|15539.45|15419.45|10
1621865280000|2021-05-24 14:08:00|15548.03|15428.03|15540.27|15420.27|15553.05|15433.05|15540.27|15420.27|10
1621865290000|2021-05-24 14:08:10|15540.9|15420.9|15548.04|15428.04|15548.04|15428.04|15540.9|15420.9|10
1621865300000|2021-05-24 14:08:20|15548.77|15428.77|15549.92|15429.92|15550.38|15430.38|15548.66|15428.66|10
1621865310000|2021-05-24 14:08:30|15550.03|15430.03|15548.84|15428.84|15551.64|15431.64|15548.84|15428.84|10
1621865320000|2021-05-24 14:08:40|15548.96|15428.96|15550.44|15430.44|15551.5|15431.5|15548.96|15428.96|10
1621865330000|2021-05-24 14:08:50|15551.08|15431.08|15553.73|15433.73|15553.73|15433.73|15550.69|15430.69|10
1621865340000|2021-05-24 14:09:00|15555.92|15435.92|15560.4|15440.4|15560.4|15440.4|15555.49|15435.49|10
1621865350000|2021-05-24 14:09:10|15560.62|15440.62|15568.85|15448.85|15568.85|15448.85|15560.62|15440.62|10
1621865360000|2021-05-24 14:09:20|15569.7|15449.7|15568.22|15448.22|15571.81|15451.81|15568.22|15448.22|10
1621865370000|2021-05-24 14:09:30|15568.73|15448.73|15567.1|15447.1|15568.73|15448.73|15565.93|15445.93|10
1621865380000|2021-05-24 14:09:40|15567.34|15447.34|15569.49|15449.49|15570.03|15450.03|15567.34|15447.34|10
1621865390000|2021-05-24 14:09:50|15570.08|15450.08|15584.66|15464.66|15584.66|15464.66|15570.08|15450.08|10
1621865400000|2021-05-24 14:10:00|15584.7|15464.7|15596.16|15476.16|15597.21|15477.21|15584.45|15464.45|10
1621865410000|2021-05-24 14:10:10|15596.99|15476.99|15588.83|15468.83|15596.99|15476.99|15588.83|15468.83|10
1621865420000|2021-05-24 14:10:20|15588.11|15468.11|15571.92|15451.92|15588.11|15468.11|15571.92|15451.92|10
1621865430000|2021-05-24 14:10:30|15571.03|15451.03|15571.72|15451.72|15573.02|15453.02|15570.97|15450.97|10
1621865440000|2021-05-24 14:10:40|15572.87|15452.87|15580.59|15460.59|15580.59|15460.59|15572.87|15452.87|10
1621865450000|2021-05-24 14:10:50|15581.65|15461.65|15588.92|15468.92|15588.92|15468.92|15581.04|15461.04|10
1621865460000|2021-05-24 14:11:00|15591.16|15471.16|15585.15|15465.15|15592.84|15472.84|15585.15|15465.15|10
1621865470000|2021-05-24 14:11:10|15585.76|15465.76|15568.95|15448.95|15585.76|15465.76|15568.95|15448.95|10
1621865480000|2021-05-24 14:11:20|15567.07|15447.07|15566.95|15446.95|15567.07|15447.07|15563.29|15443.29|10
1621865490000|2021-05-24 14:11:30|15567.41|15447.41|15571.96|15451.96|15571.96|15451.96|15567.41|15447.41|10
1621865500000|2021-05-24 14:11:40|15572.1|15452.1|15569.92|15449.92|15572.63|15452.63|15569.85|15449.85|10
1621865510000|2021-05-24 14:11:50|15571.6|15451.6|15574.56|15454.56|15574.72|15454.72|15571.6|15451.6|10
1621865520000|2021-05-24 14:12:00|15574.62|15454.62|15578.71|15458.71|15578.71|15458.71|15574.62|15454.62|10
1621865530000|2021-05-24 14:12:10|15579.15|15459.15|15590.52|15470.52|15590.52|15470.52|15579.15|15459.15|10
1621865540000|2021-05-24 14:12:20|15590.54|15470.54|15591.98|15471.98|15593.39|15473.39|15590.54|15470.54|10
1621865550000|2021-05-24 14:12:30|15591.64|15471.64|15609.29|15489.29|15618.2|15498.2|15591.64|15471.64|10
1621865560000|2021-05-24 14:12:40|15610.99|15490.99|15614.28|15494.28|15615.09|15495.09|15610.27|15490.27|10
1621865570000|2021-05-24 14:12:50|15614.76|15494.76|15633.5|15513.5|15633.5|15513.5|15614.76|15494.76|10
1621865580000|2021-05-24 14:13:00|15637.17|15517.17|15646.41|15526.41|15646.77|15526.77|15636.42|15516.42|10
1621865590000|2021-05-24 14:13:10|15646.69|15526.69|15667.39|15547.39|15667.39|15547.39|15646.69|15526.69|10
1621865600000|2021-05-24 14:13:20|15670.39|15550.39|15681.15|15561.15|15681.63|15561.63|15670.39|15550.39|10
1621865610000|2021-05-24 14:13:30|15682.44|15562.44|15682.33|15562.33|15684.41|15564.41|15682.33|15562.33|10
1621865620000|2021-05-24 14:13:40|15682.16|15562.16|15675.59|15555.59|15683.75|15563.75|15675.59|15555.59|10
1621865630000|2021-05-24 14:13:50|15673.73|15553.73|15676.44|15556.44|15676.47|15556.47|15673.73|15553.73|10
1621865640000|2021-05-24 14:14:00|15677.67|15557.67|15685.94|15565.94|15687.13|15567.13|15677.22|15557.22|10
1621865650000|2021-05-24 14:14:10|15686.36|15566.36|15695.71|15575.71|15695.71|15575.71|15686.36|15566.36|10
1621865660000|2021-05-24 14:14:20|15697.62|15577.62|15700.7|15580.7|15701.37|15581.37|15697.62|15577.62|10
1621865670000|2021-05-24 14:14:30|15700.37|15580.37|15699.01|15579.01|15700.37|15580.37|15699.01|15579.01|10
1621865680000|2021-05-24 14:14:40|15697|15577|15692.23|15572.23|15697|15577|15692.23|15572.23|10
1621865690000|2021-05-24 14:14:50|15691.92|15571.92|15690.63|15570.63|15693.32|15573.32|15690.63|15570.63|10
1621865700000|2021-05-24 14:15:00|15693.3|15573.3|15691.56|15571.56|15693.74|15573.74|15691.35|15571.35|10
1621865710000|2021-05-24 14:15:10|15690.14|15570.14|15671.39|15551.39|15690.14|15570.14|15671.39|15551.39|10
1621865720000|2021-05-24 14:15:20|15671.17|15551.17|15665.75|15545.75|15671.49|15551.49|15665.75|15545.75|10
1621865730000|2021-05-24 14:15:30|15664.51|15544.51|15660.32|15540.32|15664.51|15544.51|15660.32|15540.32|10
1621865740000|2021-05-24 14:15:40|15660.17|15540.17|15660.88|15540.88|15660.88|15540.88|15658.48|15538.48|10
1621865750000|2021-05-24 14:15:50|15660.22|15540.22|15656.08|15536.08|15663.1|15543.1|15655.95|15535.95|10
1621865760000|2021-05-24 14:16:00|15655.54|15535.54|15646.48|15526.48|15655.54|15535.54|15646.48|15526.48|10
1621865770000|2021-05-24 14:16:10|15646.41|15526.41|15640.62|15520.62|15646.83|15526.83|15640.62|15520.62|10
1621865780000|2021-05-24 14:16:20|15639.8|15519.8|15640.25|15520.25|15640.41|15520.41|15639.01|15519.01|10
1621865790000|2021-05-24 14:16:30|15639.46|15519.46|15636.15|15516.15|15640.87|15520.87|15635.22|15515.22|10
1621865800000|2021-05-24 14:16:40|15637.4|15517.4|15652.36|15532.36|15652.36|15532.36|15636.91|15516.91|10
1621865810000|2021-05-24 14:16:50|15652.43|15532.43|15673.2|15553.2|15673.2|15553.2|15652.43|15532.43|10
1621865820000|2021-05-24 14:17:00|15673.61|15553.61|15667.87|15547.87|15673.61|15553.61|15667.87|15547.87|10
1621865830000|2021-05-24 14:17:10|15667.18|15547.18|15658.71|15538.71|15667.18|15547.18|15658.71|15538.71|10
1621865840000|2021-05-24 14:17:20|15658.09|15538.09|15644.83|15524.83|15658.09|15538.09|15644.83|15524.83|10
1621865850000|2021-05-24 14:17:30|15644.48|15524.48|15646.85|15526.85|15646.85|15526.85|15644.48|15524.48|10
1621865860000|2021-05-24 14:17:40|15646.7|15526.7|15642.68|15522.68|15647.41|15527.41|15642.68|15522.68|10
1621865870000|2021-05-24 14:17:50|15641.23|15521.23|15639.23|15519.23|15641.23|15521.23|15637.96|15517.96|10
1621865880000|2021-05-24 14:18:00|15637.8|15517.8|15649.3|15529.3|15649.3|15529.3|15637.8|15517.8|10
1621865890000|2021-05-24 14:18:10|15649.98|15529.98|15641.88|15521.88|15649.98|15529.98|15641.88|15521.88|10
1621865900000|2021-05-24 14:18:20|15641.92|15521.92|15634.76|15514.76|15643.11|15523.11|15634.76|15514.76|10
1621865910000|2021-05-24 14:18:30|15634.09|15514.09|15624.4|15504.4|15634.09|15514.09|15624.4|15504.4|10
1621865920000|2021-05-24 14:18:40|15623.48|15503.48|15622.24|15502.24|15623.48|15503.48|15621.62|15501.62|10
1621865930000|2021-05-24 14:18:50|15622.38|15502.38|15620.54|15500.54|15622.38|15502.38|15619.06|15499.06|10
1621865940000|2021-05-24 14:19:00|15620.43|15500.43|15641.06|15521.06|15641.06|15521.06|15620.43|15500.43|10
1621865950000|2021-05-24 14:19:10|15645.98|15525.98|15644.33|15524.33|15652.32|15532.32|15644.33|15524.33|10
1621865960000|2021-05-24 14:19:20|15645.76|15525.76|15635.6|15515.6|15648.56|15528.56|15635.6|15515.6|10
1621865970000|2021-05-24 14:19:30|15635.04|15515.04|15635.24|15515.24|15635.89|15515.89|15634.07|15514.07|10
1621865980000|2021-05-24 14:19:40|15634.31|15514.31|15638.42|15518.42|15638.93|15518.93|15634.31|15514.31|10
1621865990000|2021-05-24 14:19:50|15638.35|15518.35|15635.73|15515.73|15638.74|15518.74|15634.5|15514.5|10
1621866000000|2021-05-24 14:20:00|15636.38|15516.38|15651.14|15531.14|15651.14|15531.14|15636.38|15516.38|10
1621866010000|2021-05-24 14:20:10|15652.56|15532.56|15661.63|15541.63|15661.63|15541.63|15652.56|15532.56|10
1621866020000|2021-05-24 14:20:20|15663.2|15543.2|15667.24|15547.24|15667.24|15547.24|15663.2|15543.2|10
1621866030000|2021-05-24 14:20:30|15667.09|15547.09|15648.2|15528.2|15667.09|15547.09|15648.2|15528.2|10
1621866040000|2021-05-24 14:20:40|15648.07|15528.07|15649.31|15529.31|15649.47|15529.47|15646.05|15526.05|10
1621866050000|2021-05-24 14:20:50|15650.07|15530.07|15648.14|15528.14|15650.98|15530.98|15648.14|15528.14|10
1621866060000|2021-05-24 14:21:00|15647.62|15527.62|15644.91|15524.91|15648.17|15528.17|15644.91|15524.91|10
1621866070000|2021-05-24 14:21:10|15641.41|15521.41|15627.36|15507.36|15641.41|15521.41|15627.36|15507.36|10
1621866080000|2021-05-24 14:21:20|15625.93|15505.93|15616.04|15496.04|15625.93|15505.93|15616.04|15496.04|9
1621866090000|2021-05-24 14:21:30|15615.7|15495.7|15617.45|15497.45|15619.97|15499.97|15615.7|15495.7|10
1621866100000|2021-05-24 14:21:40|15617.54|15497.54|15621.97|15501.97|15621.97|15501.97|15617.54|15497.54|10
1621866110000|2021-05-24 14:21:50|15622.42|15502.42|15620.2|15500.2|15623.86|15503.86|15620.2|15500.2|10
1621866120000|2021-05-24 14:22:00|15620.62|15500.62|15618.52|15498.52|15620.62|15500.62|15617.63|15497.63|10
1621866130000|2021-05-24 14:22:10|15619.49|15499.49|15647.8|15527.8|15647.8|15527.8|15619.49|15499.49|10
1621866140000|2021-05-24 14:22:20|15651.52|15531.52|15660.98|15540.98|15660.98|15540.98|15651.52|15531.52|10
1621866150000|2021-05-24 14:22:30|15661.79|15541.79|15674.63|15554.63|15674.63|15554.63|15661.79|15541.79|10
1621866160000|2021-05-24 14:22:40|15675.12|15555.12|15692.89|15572.89|15692.89|15572.89|15675.12|15555.12|10
1621866170000|2021-05-24 14:22:50|15695.18|15575.18|15698.29|15578.29|15698.29|15578.29|15695.11|15575.11|10
1621866180000|2021-05-24 14:23:00|15699.8|15579.8|15705.97|15585.97|15705.97|15585.97|15699.8|15579.8|10
1621866190000|2021-05-24 14:23:10|15708.24|15588.24|15727.81|15607.81|15727.81|15607.81|15708.24|15588.24|10
1621866200000|2021-05-24 14:23:20|15729.72|15609.72|15728.51|15608.51|15734.21|15614.21|15728.51|15608.51|10
1621866210000|2021-05-24 14:23:30|15729.35|15609.35|15721.53|15601.53|15729.73|15609.73|15721.53|15601.53|10
1621866220000|2021-05-24 14:23:40|15721.1|15601.1|15726.62|15606.62|15728.86|15608.86|15721.1|15601.1|10
1621866230000|2021-05-24 14:23:50|15727.48|15607.48|15752.26|15632.26|15752.26|15632.26|15727.48|15607.48|10
1621866240000|2021-05-24 14:24:00|15753.93|15633.93|15781.66|15661.66|15781.66|15661.66|15753.93|15633.93|10
1621866250000|2021-05-24 14:24:10|15783.71|15663.71|15769.65|15649.65|15783.71|15663.71|15769.65|15649.65|10
1621866260000|2021-05-24 14:24:20|15766.46|15646.46|15750.27|15630.27|15766.46|15646.46|15749.55|15629.55|10
1621866270000|2021-05-24 14:24:30|15744.54|15624.54|15737.76|15617.76|15744.54|15624.54|15737.76|15617.76|10
1621866280000|2021-05-24 14:24:40|15738.99|15618.99|15743.6|15623.6|15743.6|15623.6|15736.86|15616.86|10
1621866290000|2021-05-24 14:24:50|15741.76|15621.76|15736.17|15616.17|15741.76|15621.76|15733.8|15613.8|10
1621866300000|2021-05-24 14:25:00|15737.32|15617.32|15756.89|15636.89|15756.89|15636.89|15737.32|15617.32|10
1621866310000|2021-05-24 14:25:10|15750.21|15630.21|15737.78|15617.78|15753.62|15633.62|15737.78|15617.78|10
1621866320000|2021-05-24 14:25:20|15736.74|15616.74|15721.08|15601.08|15737.09|15617.09|15721.08|15601.08|10
1621866330000|2021-05-24 14:25:30|15722.25|15602.25|15713.76|15593.76|15722.25|15602.25|15713.76|15593.76|10
1621866340000|2021-05-24 14:25:40|15710.56|15590.56|15704.64|15584.64|15710.56|15590.56|15700.89|15580.89|10
1621866350000|2021-05-24 14:25:50|15704.56|15584.56|15710.69|15590.69|15712.04|15592.04|15704.56|15584.56|10
1621866360000|2021-05-24 14:26:00|15713.54|15593.54|15729.64|15609.64|15729.64|15609.64|15713.54|15593.54|10
1621866370000|2021-05-24 14:26:10|15732.06|15612.06|15718.87|15598.87|15735.08|15615.08|15718.87|15598.87|10
1621866380000|2021-05-24 14:26:20|15705.95|15585.95|15692.62|15572.62|15705.95|15585.95|15692.62|15572.62|10
1621866390000|2021-05-24 14:26:30|15693.05|15573.05|15709.97|15589.97|15717.07|15597.07|15693.05|15573.05|10
1621866400000|2021-05-24 14:26:40|15710.87|15590.87|15704.73|15584.73|15711.54|15591.54|15704.73|15584.73|10
1621866410000|2021-05-24 14:26:50|15702.58|15582.58|15700.6|15580.6|15703.82|15583.82|15698.78|15578.78|10
1621866420000|2021-05-24 14:27:00|15698.44|15578.44|15691.56|15571.56|15698.89|15578.89|15691.56|15571.56|10
1621866430000|2021-05-24 14:27:10|15691.93|15571.93|15679.24|15559.24|15691.93|15571.93|15679.24|15559.24|10
1621866440000|2021-05-24 14:27:20|15674.5|15554.5|15655.97|15535.97|15674.5|15554.5|15655.97|15535.97|10
1621866450000|2021-05-24 14:27:30|15655.41|15535.41|15653.02|15533.02|15656.84|15536.84|15653.02|15533.02|10
1621866460000|2021-05-24 14:27:40|15652.93|15532.93|15644.97|15524.97|15653.04|15533.04|15644.97|15524.97|10
1621866470000|2021-05-24 14:27:50|15641.63|15521.63|15636.39|15516.39|15641.89|15521.89|15634.81|15514.81|10
1621866480000|2021-05-24 14:28:00|15635.39|15515.39|15639.57|15519.57|15639.57|15519.57|15633.95|15513.95|10
1621866490000|2021-05-24 14:28:10|15642.59|15522.59|15654.83|15534.83|15654.83|15534.83|15642.48|15522.48|10
1621866500000|2021-05-24 14:28:20|15656.04|15536.04|15652.19|15532.19|15656.58|15536.58|15652.19|15532.19|10
1621866510000|2021-05-24 14:28:30|15651.26|15531.26|15632.06|15512.06|15651.26|15531.26|15631.31|15511.31|10
1621866520000|2021-05-24 14:28:40|15629.29|15509.29|15625.05|15505.05|15629.29|15509.29|15625|15505|10
1621866530000|2021-05-24 14:28:50|15623.86|15503.86|15616.96|15496.96|15623.86|15503.86|15616.96|15496.96|10
1621866540000|2021-05-24 14:29:00|15617.56|15497.56|15608.57|15488.57|15617.56|15497.56|15608.57|15488.57|10
1621866550000|2021-05-24 14:29:10|15605.74|15485.74|15602|15482|15605.74|15485.74|15599.35|15479.35|10
1621866560000|2021-05-24 14:29:20|15603.91|15483.91|15620.71|15500.71|15620.71|15500.71|15603.91|15483.91|10
1621866570000|2021-05-24 14:29:30|15623.02|15503.02|15620.81|15500.81|15624.07|15504.07|15618.76|15498.76|10
1621866580000|2021-05-24 14:29:40|15619.91|15499.91|15622.78|15502.78|15622.78|15502.78|15618.25|15498.25|10
1621866590000|2021-05-24 14:29:50|15622.29|15502.29|15618.16|15498.16|15623.59|15503.59|15618.16|15498.16|10
1621866600000|2021-05-24 14:30:00|15616.65|15496.65|15633.56|15513.56|15633.56|15513.56|15616.64|15496.64|10
1621866610000|2021-05-24 14:30:10|15633.73|15513.73|15639.84|15519.84|15639.84|15519.84|15633.73|15513.73|10
1621866620000|2021-05-24 14:30:20|15641.26|15521.26|15651.36|15531.36|15651.36|15531.36|15641.26|15521.26|10
1621866630000|2021-05-24 14:30:30|15652.3|15532.3|15651.27|15531.27|15652.85|15532.85|15649.54|15529.54|10
1621866640000|2021-05-24 14:30:40|15650.86|15530.86|15637.87|15517.87|15650.86|15530.86|15637.87|15517.87|10
1621866650000|2021-05-24 14:30:50|15636.55|15516.55|15631.45|15511.45|15636.68|15516.68|15631.45|15511.45|10
1621866660000|2021-05-24 14:31:00|15632.35|15512.35|15622.28|15502.28|15632.35|15512.35|15622.28|15502.28|10
1621866670000|2021-05-24 14:31:10|15616.6|15496.6|15596.24|15476.24|15616.6|15496.6|15596.2|15476.2|10
1621866680000|2021-05-24 14:31:20|15596.94|15476.94|15580.16|15460.16|15597.35|15477.35|15580.16|15460.16|10
1621866690000|2021-05-24 14:31:30|15578.51|15458.51|15566|15446|15578.51|15458.51|15566|15446|10
1621866700000|2021-05-24 14:31:40|15563.38|15443.38|15549.44|15429.44|15563.38|15443.38|15549.44|15429.44|10
1621866710000|2021-05-24 14:31:50|15548.75|15428.75|15539.04|15419.04|15548.75|15428.75|15539.04|15419.04|10
1621866720000|2021-05-24 14:32:00|15539.22|15419.22|15552.04|15432.04|15552.04|15432.04|15539.22|15419.22|10
1621866730000|2021-05-24 14:32:10|15553.51|15433.51|15555.32|15435.32|15556.19|15436.19|15553.31|15433.31|10
1621866740000|2021-05-24 14:32:20|15555.75|15435.75|15555.62|15435.62|15555.93|15435.93|15553.11|15433.11|10
1621866750000|2021-05-24 14:32:30|15556.44|15436.44|15552.95|15432.95|15557.94|15437.94|15552.22|15432.22|10
1621866760000|2021-05-24 14:32:40|15552.13|15432.13|15550.35|15430.35|15552.13|15432.13|15550.35|15430.35|9
1621866770000|2021-05-24 14:32:50|15550.14|15430.14|15548.73|15428.73|15550.14|15430.14|15547.23|15427.23|10
1621866780000|2021-05-24 14:33:00|15548.31|15428.31|15544.88|15424.88|15548.31|15428.31|15541.96|15421.96|10
1621866790000|2021-05-24 14:33:10|15543.88|15423.88|15547.68|15427.68|15547.68|15427.68|15543.88|15423.88|10
1621866800000|2021-05-24 14:33:20|15547.85|15427.85|15548.15|15428.15|15548.15|15428.15|15545.99|15425.99|10
1621866810000|2021-05-24 14:33:30|15548.21|15428.21|15539.39|15419.39|15548.23|15428.23|15539.29|15419.29|10
1621866820000|2021-05-24 14:33:40|15539.07|15419.07|15532.52|15412.52|15539.07|15419.07|15531.42|15411.42|10
1621866830000|2021-05-24 14:33:50|15530.24|15410.24|15527.42|15407.42|15530.29|15410.29|15526.95|15406.95|10
1621866840000|2021-05-24 14:34:00|15527.35|15407.35|15521.03|15401.03|15527.35|15407.35|15521.03|15401.03|10
1621866850000|2021-05-24 14:34:10|15522.48|15402.48|15513.24|15393.24|15522.65|15402.65|15513.24|15393.24|10
1621866860000|2021-05-24 14:34:20|15509.53|15389.53|15492.83|15372.83|15509.53|15389.53|15492.83|15372.83|10
1621866870000|2021-05-24 14:34:30|15492.09|15372.09|15482.58|15362.58|15493.36|15373.36|15481.61|15361.61|10
1621866880000|2021-05-24 14:34:40|15482.97|15362.97|15477.85|15357.85|15483.95|15363.95|15477.85|15357.85|10
1621866890000|2021-05-24 14:34:50|15473.13|15353.13|15466.16|15346.16|15473.13|15353.13|15464.44|15344.44|10
1621866900000|2021-05-24 14:35:00|15464.42|15344.42|15473.16|15353.16|15475.72|15355.72|15464.42|15344.42|10
1621866910000|2021-05-24 14:35:10|15472.26|15352.26|15461.6|15341.6|15472.26|15352.26|15460.79|15340.79|10
1621866920000|2021-05-24 14:35:20|15465.91|15345.91|15467.26|15347.26|15467.26|15347.26|15463.43|15343.43|10
1621866930000|2021-05-24 14:35:30|15466.37|15346.37|15471.21|15351.21|15471.21|15351.21|15466.37|15346.37|10
1621866940000|2021-05-24 14:35:40|15472.76|15352.76|15464.82|15344.82|15472.76|15352.76|15464.71|15344.71|10
1621866950000|2021-05-24 14:35:50|15464.43|15344.43|15457.76|15337.76|15464.43|15344.43|15456.98|15336.98|10
1621866960000|2021-05-24 14:36:00|15455.52|15335.52|15454.8|15334.8|15455.7|15335.7|15449.49|15329.49|10
1621866970000|2021-05-24 14:36:10|15453.97|15333.97|15442.75|15322.75|15454.81|15334.81|15442.75|15322.75|10
1621866980000|2021-05-24 14:36:20|15440.33|15320.33|15414.55|15294.55|15440.33|15320.33|15414.55|15294.55|10
1621866990000|2021-05-24 14:36:30|15414.65|15294.65|15419.1|15299.1|15419.1|15299.1|15410.9|15290.9|10
1621867000000|2021-05-24 14:36:40|15418.78|15298.78|15424.5|15304.5|15427.08|15307.08|15418.78|15298.78|10
1621867010000|2021-05-24 14:36:50|15421.86|15301.86|15414.41|15294.41|15421.86|15301.86|15414.41|15294.41|10
1621867020000|2021-05-24 14:37:00|15411.4|15291.4|15409.28|15289.28|15413.6|15293.6|15409.28|15289.28|10
1621867030000|2021-05-24 14:37:10|15408.9|15288.9|15415.31|15295.31|15415.59|15295.59|15408.9|15288.9|10
1621867040000|2021-05-24 14:37:20|15415.71|15295.71|15402.92|15282.92|15416.2|15296.2|15402.92|15282.92|10
1621867050000|2021-05-24 14:37:30|15401.48|15281.48|15391|15271|15401.48|15281.48|15390.84|15270.84|10
1621867060000|2021-05-24 14:37:40|15390.66|15270.66|15389.65|15269.65|15390.66|15270.66|15388.2|15268.2|10
1621867070000|2021-05-24 14:37:50|15388.06|15268.06|15390.67|15270.67|15390.67|15270.67|15387.36|15267.36|10
1621867080000|2021-05-24 14:38:00|15389.4|15269.4|15417.19|15297.19|15417.19|15297.19|15389.4|15269.4|10
1621867090000|2021-05-24 14:38:10|15418.24|15298.24|15435.22|15315.22|15437.88|15317.88|15418.24|15298.24|10
1621867100000|2021-05-24 14:38:20|15433.36|15313.36|15436.6|15316.6|15436.6|15316.6|15427.63|15307.63|10
1621867110000|2021-05-24 14:38:30|15436.78|15316.78|15441.25|15321.25|15441.25|15321.25|15436.78|15316.78|10
1621867120000|2021-05-24 14:38:40|15439.75|15319.75|15443.65|15323.65|15443.71|15323.71|15439.75|15319.75|10
1621867130000|2021-05-24 14:38:50|15443.96|15323.96|15437.31|15317.31|15448.43|15328.43|15437.31|15317.31|10
1621867140000|2021-05-24 14:39:00|15445.1|15325.1|15424.71|15304.71|15445.1|15325.1|15424.71|15304.71|10
1621867150000|2021-05-24 14:39:10|15424.79|15304.79|15415.79|15295.79|15425.53|15305.53|15415.79|15295.79|10
1621867160000|2021-05-24 14:39:20|15415.73|15295.73|15426.03|15306.03|15426.29|15306.29|15414.84|15294.84|10
1621867170000|2021-05-24 14:39:30|15429.06|15309.06|15431.3|15311.3|15432.88|15312.88|15429.06|15309.06|10
1621867180000|2021-05-24 14:39:40|15430.9|15310.9|15436.68|15316.68|15436.68|15316.68|15430.7|15310.7|10
1621867190000|2021-05-24 14:39:50|15438.05|15318.05|15448.44|15328.44|15448.44|15328.44|15438.05|15318.05|10
1621867200000|2021-05-24 14:40:00|15448.15|15328.15|15448.02|15328.02|15448.2|15328.2|15446.98|15326.98|10
1621867210000|2021-05-24 14:40:10|15448.38|15328.38|15445.83|15325.83|15448.38|15328.38|15445.83|15325.83|9
1621867220000|2021-05-24 14:40:20|15446.7|15326.7|15456.25|15336.25|15456.45|15336.45|15445.71|15325.71|10
1621867230000|2021-05-24 14:40:30|15463.39|15343.39|15477.24|15357.24|15477.24|15357.24|15463.39|15343.39|10
1621867240000|2021-05-24 14:40:40|15477.76|15357.76|15474.69|15354.69|15478.27|15358.27|15473.12|15353.12|10
1621867250000|2021-05-24 14:40:50|15474.79|15354.79|15486.89|15366.89|15486.89|15366.89|15473.81|15353.81|9
1621867260000|2021-05-24 14:41:00|15486.47|15366.47|15483.99|15363.99|15486.47|15366.47|15482.64|15362.64|10
1621867270000|2021-05-24 14:41:10|15484.08|15364.08|15483.79|15363.79|15484.08|15364.08|15480.71|15360.71|10
1621867280000|2021-05-24 14:41:20|15483.87|15363.87|15479.84|15359.84|15484.35|15364.35|15479.84|15359.84|10
1621867290000|2021-05-24 14:41:30|15480.51|15360.51|15458.65|15338.65|15480.51|15360.51|15458.65|15338.65|10
1621867300000|2021-05-24 14:41:40|15455.61|15335.61|15432.34|15312.34|15455.61|15335.61|15432.34|15312.34|10
1621867310000|2021-05-24 14:41:50|15426.72|15306.72|15412.23|15292.23|15426.72|15306.72|15412.23|15292.23|10
1621867320000|2021-05-24 14:42:00|15409.87|15289.87|15406.45|15286.45|15409.87|15289.87|15404.31|15284.31|10
1621867330000|2021-05-24 14:42:10|15406.58|15286.58|15405.3|15285.3|15407.17|15287.17|15405.3|15285.3|10
1621867340000|2021-05-24 14:42:20|15409.92|15289.92|15426.71|15306.71|15426.71|15306.71|15409.92|15289.92|10
1621867350000|2021-05-24 14:42:30|15428.9|15308.9|15434.29|15314.29|15434.29|15314.29|15428.9|15308.9|10
1621867360000|2021-05-24 14:42:40|15435.48|15315.48|15436.35|15316.35|15436.35|15316.35|15434.53|15314.53|10
1621867370000|2021-05-24 14:42:50|15438.18|15318.18|15440.99|15320.99|15440.99|15320.99|15436.97|15316.97|10
1621867380000|2021-05-24 14:43:00|15441.5|15321.5|15460.39|15340.39|15460.39|15340.39|15441.5|15321.5|10
1621867390000|2021-05-24 14:43:10|15460.13|15340.13|15465.77|15345.77|15465.77|15345.77|15460.13|15340.13|10
1621867400000|2021-05-24 14:43:20|15467.06|15347.06|15477.7|15357.7|15477.7|15357.7|15466.86|15346.86|10
1621867410000|2021-05-24 14:43:30|15478.5|15358.5|15485.32|15365.32|15485.32|15365.32|15478.5|15358.5|10
1621867420000|2021-05-24 14:43:40|15486.02|15366.02|15489.07|15369.07|15489.56|15369.56|15485.11|15365.11|10
1621867430000|2021-05-24 14:43:50|15489.4|15369.4|15489.4|15369.4|15489.4|15369.4|15487.26|15367.26|10
1621867440000|2021-05-24 14:44:00|15491.53|15371.53|15507.76|15387.76|15507.76|15387.76|15491.53|15371.53|10
1621867450000|2021-05-24 14:44:10|15508.35|15388.35|15525.71|15405.71|15525.71|15405.71|15508.35|15388.35|10
1621867460000|2021-05-24 14:44:20|15525.72|15405.72|15548.19|15428.19|15548.19|15428.19|15525.72|15405.72|10
1621867470000|2021-05-24 14:44:30|15550.19|15430.19|15561.21|15441.21|15561.21|15441.21|15550.19|15430.19|10
1621867480000|2021-05-24 14:44:40|15560.66|15440.66|15565.67|15445.67|15567.1|15447.1|15559.17|15439.17|10
1621867490000|2021-05-24 14:44:50|15564.81|15444.81|15557.26|15437.26|15565.23|15445.23|15557.26|15437.26|10
1621867500000|2021-05-24 14:45:00|15555.19|15435.19|15547.55|15427.55|15555.19|15435.19|15547.55|15427.55|10
1621867510000|2021-05-24 14:45:10|15552|15432|15563.37|15443.37|15563.37|15443.37|15552|15432|10
1621867520000|2021-05-24 14:45:20|15562.09|15442.09|15564.37|15444.37|15564.37|15444.37|15558.87|15438.87|10
1621867530000|2021-05-24 14:45:30|15565.38|15445.38|15576.53|15456.53|15576.53|15456.53|15565.38|15445.38|10
1621867540000|2021-05-24 14:45:40|15576.28|15456.28|15584.22|15464.22|15585.59|15465.59|15576.28|15456.28|10
1621867550000|2021-05-24 14:45:50|15585.13|15465.13|15584.45|15464.45|15585.76|15465.76|15582.48|15462.48|10
1621867560000|2021-05-24 14:46:00|15583.68|15463.68|15584.39|15464.39|15585.44|15465.44|15583.68|15463.68|10
1621867570000|2021-05-24 14:46:10|15583.99|15463.99|15581.19|15461.19|15586.18|15466.18|15581.19|15461.19|10
1621867580000|2021-05-24 14:46:20|15581.4|15461.4|15577.52|15457.52|15582.4|15462.4|15577.09|15457.09|10
1621867590000|2021-05-24 14:46:30|15576.96|15456.96|15576.16|15456.16|15576.96|15456.96|15574.12|15454.12|10
1621867600000|2021-05-24 14:46:40|15576.17|15456.17|15573.03|15453.03|15576.51|15456.51|15573.03|15453.03|10
1621867610000|2021-05-24 14:46:50|15573.13|15453.13|15572.06|15452.06|15573.69|15453.69|15572|15452|10
1621867620000|2021-05-24 14:47:00|15574.35|15454.35|15566.9|15446.9|15574.35|15454.35|15566.85|15446.85|10
1621867630000|2021-05-24 14:47:10|15567.9|15447.9|15569.48|15449.48|15569.67|15449.67|15567.1|15447.1|10
1621867640000|2021-05-24 14:47:20|15568.84|15448.84|15538.31|15418.31|15568.84|15448.84|15538.31|15418.31|10
1621867650000|2021-05-24 14:47:30|15538.35|15418.35|15531.37|15411.37|15538.47|15418.47|15530.82|15410.82|10
1621867660000|2021-05-24 14:47:40|15529.87|15409.87|15511.42|15391.42|15529.87|15409.87|15511.25|15391.25|10
1621867670000|2021-05-24 14:47:50|15507.51|15387.51|15498|15378|15507.51|15387.51|15496.49|15376.49|10
1621867680000|2021-05-24 14:48:00|15498.05|15378.05|15522.08|15402.08|15522.08|15402.08|15497.24|15377.24|10
1621867690000|2021-05-24 14:48:10|15521.32|15401.32|15523.91|15403.91|15525.45|15405.45|15521.32|15401.32|10
1621867700000|2021-05-24 14:48:20|15522.75|15402.75|15514.02|15394.02|15523.15|15403.15|15514.02|15394.02|10
1621867710000|2021-05-24 14:48:30|15513.02|15393.02|15521.8|15401.8|15522.03|15402.03|15513.02|15393.02|10
1621867720000|2021-05-24 14:48:40|15522.9|15402.9|15516.82|15396.82|15524.22|15404.22|15516.82|15396.82|10
1621867730000|2021-05-24 14:48:50|15517.31|15397.31|15503.15|15383.15|15517.35|15397.35|15503.15|15383.15|10
1621867740000|2021-05-24 14:49:00|15503.1|15383.1|15499.92|15379.92|15503.9|15383.9|15499.92|15379.92|10
1621867750000|2021-05-24 14:49:10|15501.47|15381.47|15503.99|15383.99|15504.11|15384.11|15500.92|15380.92|10
1621867760000|2021-05-24 14:49:20|15504.36|15384.36|15509.65|15389.65|15509.65|15389.65|15504.16|15384.16|10
1621867770000|2021-05-24 14:49:30|15509.11|15389.11|15500.34|15380.34|15509.11|15389.11|15500.34|15380.34|10
1621867780000|2021-05-24 14:49:40|15500.81|15380.81|15492.49|15372.49|15500.81|15380.81|15492.49|15372.49|10
1621867790000|2021-05-24 14:49:50|15487.13|15367.13|15483.31|15363.31|15489.13|15369.13|15482.97|15362.97|10
1621867800000|2021-05-24 14:50:00|15483.48|15363.48|15489.96|15369.96|15489.96|15369.96|15483.46|15363.46|10
1621867810000|2021-05-24 14:50:10|15490.78|15370.78|15502.42|15382.42|15502.42|15382.42|15490.78|15370.78|10
1621867820000|2021-05-24 14:50:20|15504.51|15384.51|15505.81|15385.81|15506.53|15386.53|15503.84|15383.84|10
1621867830000|2021-05-24 14:50:30|15506.83|15386.83|15510.27|15390.27|15510.27|15390.27|15506.83|15386.83|10
1621867840000|2021-05-24 14:50:40|15510.59|15390.59|15510.62|15390.62|15512.59|15392.59|15510.59|15390.59|10
1621867850000|2021-05-24 14:50:50|15510.87|15390.87|15510.23|15390.23|15510.87|15390.87|15508.07|15388.07|10
1621867860000|2021-05-24 14:51:00|15510.88|15390.88|15519.84|15399.84|15519.84|15399.84|15510.88|15390.88|10
1621867870000|2021-05-24 14:51:10|15520.43|15400.43|15531.39|15411.39|15531.39|15411.39|15520.01|15400.01|10
1621867880000|2021-05-24 14:51:20|15531.25|15411.25|15531.56|15411.56|15531.69|15411.69|15529.7|15409.7|10
1621867890000|2021-05-24 14:51:30|15531.1|15411.1|15528.04|15408.04|15533.95|15413.95|15528.04|15408.04|10
1621867900000|2021-05-24 14:51:40|15526.82|15406.82|15524.87|15404.87|15526.82|15406.82|15524.16|15404.16|10
1621867910000|2021-05-24 14:51:50|15525.74|15405.74|15519.4|15399.4|15525.74|15405.74|15519.4|15399.4|10
1621867920000|2021-05-24 14:52:00|15515.78|15395.78|15516.79|15396.79|15516.88|15396.88|15512.88|15392.88|10
1621867930000|2021-05-24 14:52:10|15517.55|15397.55|15522.34|15402.34|15522.34|15402.34|15516.92|15396.92|10
1621867940000|2021-05-24 14:52:20|15523.43|15403.43|15539.92|15419.92|15539.92|15419.92|15523.43|15403.43|10
1621867950000|2021-05-24 14:52:30|15539.99|15419.99|15546.57|15426.57|15546.57|15426.57|15539.99|15419.99|10
1621867960000|2021-05-24 14:52:40|15545.72|15425.72|15550.08|15430.08|15550.08|15430.08|15545.32|15425.32|10
1621867970000|2021-05-24 14:52:50|15551.82|15431.82|15552.09|15432.09|15552.82|15432.82|15551.82|15431.82|10
1621867980000|2021-05-24 14:53:00|15551.22|15431.22|15558.88|15438.88|15558.88|15438.88|15550.9|15430.9|10
1621867990000|2021-05-24 14:53:10|15560.38|15440.38|15570.58|15450.58|15570.58|15450.58|15560.38|15440.38|10
1621868000000|2021-05-24 14:53:20|15572.01|15452.01|15584.66|15464.66|15584.66|15464.66|15572.01|15452.01|10
1621868010000|2021-05-24 14:53:30|15582.85|15462.85|15589.27|15469.27|15589.27|15469.27|15582.07|15462.07|10
1621868020000|2021-05-24 14:53:40|15589.37|15469.37|15592.21|15472.21|15593.79|15473.79|15589.32|15469.32|10
1621868030000|2021-05-24 14:53:50|15594.11|15474.11|15593.65|15473.65|15595.17|15475.17|15592.5|15472.5|10
1621868040000|2021-05-24 14:54:00|15593.22|15473.22|15597.57|15477.57|15597.57|15477.57|15593.22|15473.22|8
1621868050000|2021-05-24 14:54:10|15597.24|15477.24|15604.05|15484.05|15604.23|15484.23|15595.77|15475.77|10
1621868060000|2021-05-24 14:54:20|15606.39|15486.39|15615.25|15495.25|15615.88|15495.88|15606.39|15486.39|10
1621868070000|2021-05-24 14:54:30|15616.22|15496.22|15613.11|15493.11|15617.08|15497.08|15613.11|15493.11|10
1621868080000|2021-05-24 14:54:40|15612.96|15492.96|15615.93|15495.93|15615.96|15495.96|15611.97|15491.97|10
1621868090000|2021-05-24 14:54:50|15615.78|15495.78|15608.56|15488.56|15615.78|15495.78|15608.23|15488.23|10
1621868100000|2021-05-24 14:55:00|15610.44|15490.44|15604.84|15484.84|15610.44|15490.44|15601.93|15481.93|10
1621868110000|2021-05-24 14:55:10|15606.09|15486.09|15616.04|15496.04|15616.04|15496.04|15606.09|15486.09|10
1621868120000|2021-05-24 14:55:20|15616.52|15496.52|15627.06|15507.06|15627.06|15507.06|15616.52|15496.52|10
1621868130000|2021-05-24 14:55:30|15629.37|15509.37|15625.19|15505.19|15629.37|15509.37|15625.09|15505.09|10
1621868140000|2021-05-24 14:55:40|15625.82|15505.82|15630.92|15510.92|15630.93|15510.93|15625.82|15505.82|10
1621868150000|2021-05-24 14:55:50|15632.1|15512.1|15637.48|15517.48|15637.67|15517.67|15631.47|15511.47|10
1621868160000|2021-05-24 14:56:00|15636.4|15516.4|15636.46|15516.46|15636.46|15516.46|15634.72|15514.72|10
1621868170000|2021-05-24 14:56:10|15636.95|15516.95|15641.22|15521.22|15641.22|15521.22|15636.95|15516.95|10
1621868180000|2021-05-24 14:56:20|15640.17|15520.17|15637.75|15517.75|15640.17|15520.17|15637.53|15517.53|10
1621868190000|2021-05-24 14:56:30|15636.12|15516.12|15631.86|15511.86|15636.12|15516.12|15631.13|15511.13|10
1621868200000|2021-05-24 14:56:40|15630.88|15510.88|15630.68|15510.68|15630.98|15510.98|15629.53|15509.53|10
1621868210000|2021-05-24 14:56:50|15630.54|15510.54|15637.64|15517.64|15637.64|15517.64|15630.54|15510.54|10
1621868220000|2021-05-24 14:57:00|15637.57|15517.57|15641.01|15521.01|15641.87|15521.87|15637.57|15517.57|9
1621868230000|2021-05-24 14:57:10|15638.22|15518.22|15641.1|15521.1|15642.91|15522.91|15637.99|15517.99|10
1621868240000|2021-05-24 14:57:20|15639.37|15519.37|15635.56|15515.56|15639.37|15519.37|15635.24|15515.24|10
1621868250000|2021-05-24 14:57:30|15632.98|15512.98|15619.43|15499.43|15632.98|15512.98|15619.43|15499.43|10
1621868260000|2021-05-24 14:57:40|15617.69|15497.69|15592.97|15472.97|15617.69|15497.69|15592.97|15472.97|10
1621868270000|2021-05-24 14:57:50|15593.96|15473.96|15591.48|15471.48|15594.92|15474.92|15591.48|15471.48|10
1621868280000|2021-05-24 14:58:00|15590.06|15470.06|15593.09|15473.09|15594.89|15474.89|15590.06|15470.06|10
1621868290000|2021-05-24 14:58:10|15590.99|15470.99|15581.09|15461.09|15590.99|15470.99|15581|15461|10
1621868300000|2021-05-24 14:58:20|15581.81|15461.81|15576.69|15456.69|15581.81|15461.81|15576.69|15456.69|10
1621868310000|2021-05-24 14:58:30|15575.46|15455.46|15568.96|15448.96|15575.46|15455.46|15568.75|15448.75|10
1621868320000|2021-05-24 14:58:40|15569.32|15449.32|15563.49|15443.49|15570.18|15450.18|15563.49|15443.49|10
1621868330000|2021-05-24 14:58:50|15563.6|15443.6|15564.75|15444.75|15564.75|15444.75|15562.28|15442.28|10
1621868340000|2021-05-24 14:59:00|15566.68|15446.68|15574|15454|15574.19|15454.19|15565.65|15445.65|10
1621868350000|2021-05-24 14:59:10|15573.7|15453.7|15585.81|15465.81|15585.81|15465.81|15573.7|15453.7|10
1621868360000|2021-05-24 14:59:20|15586.8|15466.8|15597.76|15477.76|15597.76|15477.76|15586.8|15466.8|10
1621868370000|2021-05-24 14:59:30|15598.35|15478.35|15602.42|15482.42|15603.29|15483.29|15596.15|15476.15|10
1621868380000|2021-05-24 14:59:40|15601.31|15481.31|15598.67|15478.67|15601.31|15481.31|15597.85|15477.85|10
1621868390000|2021-05-24 14:59:50|15598.68|15478.68|15599.27|15479.27|15599.27|15479.27|15596.16|15476.16|10
1621868400000|2021-05-24 15:00:00|15599.55|15479.55|15607.29|15487.29|15607.29|15487.29|15599.55|15479.55|10
1621868410000|2021-05-24 15:00:10|15608.69|15488.69|15628.41|15508.41|15628.41|15508.41|15608.69|15488.69|10
1621868420000|2021-05-24 15:00:20|15631.74|15511.74|15654.82|15534.82|15654.82|15534.82|15631.74|15511.74|10
1621868430000|2021-05-24 15:00:30|15659.39|15539.39|15682.68|15562.68|15682.68|15562.68|15659.39|15539.39|10
1621868440000|2021-05-24 15:00:40|15682.99|15562.99|15689.07|15569.07|15689.56|15569.56|15682.99|15562.99|10
1621868450000|2021-05-24 15:00:50|15686.04|15566.04|15688.89|15568.89|15688.89|15568.89|15684.18|15564.18|10
1621868460000|2021-05-24 15:01:00|15691.47|15571.47|15693.95|15573.95|15697.01|15577.01|15691.47|15571.47|10
1621868470000|2021-05-24 15:01:10|15693.3|15573.3|15691.68|15571.68|15694.85|15574.85|15689.9|15569.9|10
1621868480000|2021-05-24 15:01:20|15692.8|15572.8|15697.14|15577.14|15697.24|15577.24|15692.8|15572.8|9
1621868490000|2021-05-24 15:01:30|15700.44|15580.44|15717.29|15597.29|15717.29|15597.29|15700.32|15580.32|10
1621868500000|2021-05-24 15:01:40|15716.79|15596.79|15718.04|15598.04|15721.04|15601.04|15716.79|15596.79|10
1621868510000|2021-05-24 15:01:50|15717|15597|15720.15|15600.15|15720.15|15600.15|15717|15597|10
1621868520000|2021-05-24 15:02:00|15719.15|15599.15|15725.22|15605.22|15725.22|15605.22|15719.15|15599.15|10
1621868530000|2021-05-24 15:02:10|15726.64|15606.64|15737.91|15617.91|15737.91|15617.91|15726.64|15606.64|10
1621868540000|2021-05-24 15:02:20|15737.47|15617.47|15744.52|15624.52|15744.52|15624.52|15737.47|15617.47|10
1621868550000|2021-05-24 15:02:30|15744.09|15624.09|15756.51|15636.51|15756.51|15636.51|15744.09|15624.09|10
1621868560000|2021-05-24 15:02:40|15754.77|15634.77|15746.94|15626.94|15754.77|15634.77|15746.94|15626.94|10
1621868570000|2021-05-24 15:02:50|15747.36|15627.36|15752.4|15632.4|15752.4|15632.4|15745.55|15625.55|10
1621868580000|2021-05-24 15:03:00|15756.13|15636.13|15759.22|15639.22|15759.22|15639.22|15755.33|15635.33|10
1621868590000|2021-05-24 15:03:10|15761.32|15641.32|15766.04|15646.04|15767.5|15647.5|15761.32|15641.32|10
1621868600000|2021-05-24 15:03:20|15765.68|15645.68|15751.33|15631.33|15766.01|15646.01|15751.33|15631.33|10
1621868610000|2021-05-24 15:03:30|15752.31|15632.31|15754.78|15634.78|15755.1|15635.1|15748.16|15628.16|10
1621868620000|2021-05-24 15:03:40|15754.64|15634.64|15751.82|15631.82|15754.64|15634.64|15751.59|15631.59|10
1621868630000|2021-05-24 15:03:50|15751.51|15631.51|15750.41|15630.41|15752.29|15632.29|15750.07|15630.07|10
1621868640000|2021-05-24 15:04:00|15749.83|15629.83|15742.86|15622.86|15750.14|15630.14|15742.86|15622.86|10
1621868650000|2021-05-24 15:04:10|15741.56|15621.56|15747.81|15627.81|15747.81|15627.81|15741.56|15621.56|10
1621868660000|2021-05-24 15:04:20|15749|15629|15755.85|15635.85|15757.32|15637.32|15749|15629|10
1621868670000|2021-05-24 15:04:30|15758.43|15638.43|15753.58|15633.58|15759.23|15639.23|15753.58|15633.58|10
1621868680000|2021-05-24 15:04:40|15752.33|15632.33|15752.5|15632.5|15752.5|15632.5|15751.17|15631.17|9
1621868690000|2021-05-24 15:04:50|15752.61|15632.61|15744.14|15624.14|15752.61|15632.61|15743.35|15623.35|10
1621868700000|2021-05-24 15:05:00|15743.01|15623.01|15716.92|15596.92|15743.01|15623.01|15716.92|15596.92|10
1621868710000|2021-05-24 15:05:10|15714.6|15594.6|15708.82|15588.82|15714.6|15594.6|15708.82|15588.82|10
1621868720000|2021-05-24 15:05:20|15706.71|15586.71|15685.41|15565.41|15706.71|15586.71|15685.41|15565.41|10
1621868730000|2021-05-24 15:05:30|15684.74|15564.74|15680.34|15560.34|15684.74|15564.74|15677.1|15557.1|10
1621868740000|2021-05-24 15:05:40|15681.15|15561.15|15689.72|15569.72|15689.72|15569.72|15681.15|15561.15|10
1621868750000|2021-05-24 15:05:50|15690.36|15570.36|15693.22|15573.22|15694.66|15574.66|15689.59|15569.59|10
1621868760000|2021-05-24 15:06:00|15692.78|15572.78|15707.66|15587.66|15707.66|15587.66|15692.17|15572.17|10
1621868770000|2021-05-24 15:06:10|15709.7|15589.7|15724.3|15604.3|15724.3|15604.3|15709.7|15589.7|10
1621868780000|2021-05-24 15:06:20|15724.79|15604.79|15730.91|15610.91|15730.91|15610.91|15724.79|15604.79|10
1621868790000|2021-05-24 15:06:30|15730.86|15610.86|15741.32|15621.32|15741.32|15621.32|15729.95|15609.95|10
1621868800000|2021-05-24 15:06:40|15741.24|15621.24|15743.37|15623.37|15745.75|15625.75|15741.24|15621.24|10
1621868810000|2021-05-24 15:06:50|15741.93|15621.93|15735.09|15615.09|15741.93|15621.93|15735.09|15615.09|10
1621868820000|2021-05-24 15:07:00|15733.57|15613.57|15723|15603|15735.23|15615.23|15723|15603|10
1621868830000|2021-05-24 15:07:10|15722.3|15602.3|15712.66|15592.66|15722.36|15602.36|15711.45|15591.45|10
1621868840000|2021-05-24 15:07:20|15708.79|15588.79|15695.75|15575.75|15709.29|15589.29|15695.65|15575.65|10
1621868850000|2021-05-24 15:07:30|15695.12|15575.12|15655.14|15535.14|15695.12|15575.12|15655.14|15535.14|10
1621868860000|2021-05-24 15:07:40|15651.76|15531.76|15645.01|15525.01|15652.32|15532.32|15643.63|15523.63|10
1621868870000|2021-05-24 15:07:50|15644.23|15524.23|15634.87|15514.87|15644.23|15524.23|15634.87|15514.87|10
1621868880000|2021-05-24 15:08:00|15632.63|15512.63|15636.88|15516.88|15636.88|15516.88|15630.61|15510.61|10
1621868890000|2021-05-24 15:08:10|15635.23|15515.23|15631.55|15511.55|15637.55|15517.55|15631.55|15511.55|10
1621868900000|2021-05-24 15:08:20|15629.2|15509.2|15611.18|15491.18|15629.2|15509.2|15611.18|15491.18|10
1621868910000|2021-05-24 15:08:30|15610.11|15490.11|15575.04|15455.04|15610.11|15490.11|15575.04|15455.04|10
1621868920000|2021-05-24 15:08:40|15575.27|15455.27|15563.66|15443.66|15575.27|15455.27|15563.29|15443.29|10
1621868930000|2021-05-24 15:08:50|15563.64|15443.64|15561.4|15441.4|15564.23|15444.23|15561.4|15441.4|10
1621868940000|2021-05-24 15:09:00|15561.67|15441.67|15551.18|15431.18|15561.67|15441.67|15551.18|15431.18|10
1621868950000|2021-05-24 15:09:10|15550.05|15430.05|15529.97|15409.97|15550.05|15430.05|15529.97|15409.97|10
1621868960000|2021-05-24 15:09:20|15528.79|15408.79|15509.61|15389.61|15528.79|15408.79|15509.61|15389.61|10
1621868970000|2021-05-24 15:09:30|15510.23|15390.23|15504.35|15384.35|15511.07|15391.07|15504.35|15384.35|10
1621868980000|2021-05-24 15:09:40|15504.14|15384.14|15492.89|15372.89|15504.14|15384.14|15492.89|15372.89|10
1621868990000|2021-05-24 15:09:50|15493.16|15373.16|15489.02|15369.02|15493.16|15373.16|15488.39|15368.39|10
1621869000000|2021-05-24 15:10:00|15490.42|15370.42|15511.02|15391.02|15511.02|15391.02|15490.42|15370.42|10
1621869010000|2021-05-24 15:10:10|15514.68|15394.68|15530.22|15410.22|15530.22|15410.22|15514.68|15394.68|10
1621869020000|2021-05-24 15:10:20|15534.33|15414.33|15531.44|15411.44|15536.78|15416.78|15531.44|15411.44|10
1621869030000|2021-05-24 15:10:30|15530.1|15410.1|15531.37|15411.37|15531.77|15411.77|15530.1|15410.1|10
1621869040000|2021-05-24 15:10:40|15531.7|15411.7|15530.88|15410.88|15533.21|15413.21|15529.11|15409.11|10
1621869050000|2021-05-24 15:10:50|15530.43|15410.43|15527.94|15407.94|15531|15411|15527.63|15407.63|10
1621869060000|2021-05-24 15:11:00|15528.38|15408.38|15533.25|15413.25|15533.25|15413.25|15528.38|15408.38|9
1621869070000|2021-05-24 15:11:10|15535.47|15415.47|15550.94|15430.94|15550.94|15430.94|15535.47|15415.47|10
1621869080000|2021-05-24 15:11:20|15552.25|15432.25|15563.06|15443.06|15563.06|15443.06|15552.25|15432.25|10
1621869090000|2021-05-24 15:11:30|15564.89|15444.89|15580.81|15460.81|15580.91|15460.91|15564.89|15444.89|10
1621869100000|2021-05-24 15:11:40|15581.09|15461.09|15578.83|15458.83|15582.5|15462.5|15578.83|15458.83|10
1621869110000|2021-05-24 15:11:50|15578.4|15458.4|15580.03|15460.03|15583.16|15463.16|15578.4|15458.4|10
1621869120000|2021-05-24 15:12:00|15580.5|15460.5|15565.32|15445.32|15581.1|15461.1|15565.32|15445.32|10
1621869130000|2021-05-24 15:12:10|15566.65|15446.65|15564.04|15444.04|15566.65|15446.65|15563.58|15443.58|10
1621869140000|2021-05-24 15:12:20|15563.08|15443.08|15576.99|15456.99|15576.99|15456.99|15563.08|15443.08|10
1621869150000|2021-05-24 15:12:30|15582.85|15462.85|15612.53|15492.53|15612.53|15492.53|15582.85|15462.85|10
1621869160000|2021-05-24 15:12:40|15617.18|15497.18|15617.92|15497.92|15620.25|15500.25|15617.18|15497.18|10
1621869170000|2021-05-24 15:12:50|15616.57|15496.57|15624.37|15504.37|15624.37|15504.37|15616.57|15496.57|9
1621869180000|2021-05-24 15:13:00|15625.1|15505.1|15642.61|15522.61|15643.36|15523.36|15625.1|15505.1|10
1621869190000|2021-05-24 15:13:10|15641.64|15521.64|15642.66|15522.66|15643.33|15523.33|15640.64|15520.64|10
1621869200000|2021-05-24 15:13:20|15641.57|15521.57|15640.61|15520.61|15641.57|15521.57|15638.5|15518.5|10
1621869210000|2021-05-24 15:13:30|15640.6|15520.6|15647.9|15527.9|15647.9|15527.9|15640.6|15520.6|10
1621869220000|2021-05-24 15:13:40|15649.28|15529.28|15653.49|15533.49|15654.19|15534.19|15649.28|15529.28|10
1621869230000|2021-05-24 15:13:50|15652.39|15532.39|15660.43|15540.43|15660.43|15540.43|15652.39|15532.39|10
1621869240000|2021-05-24 15:14:00|15661.61|15541.61|15668.36|15548.36|15668.36|15548.36|15661.61|15541.61|10
1621869250000|2021-05-24 15:14:10|15667.14|15547.14|15653.86|15533.86|15667.14|15547.14|15653.86|15533.86|10
1621869260000|2021-05-24 15:14:20|15653.17|15533.17|15647.19|15527.19|15654.91|15534.91|15647.19|15527.19|10
1621869270000|2021-05-24 15:14:30|15648.32|15528.32|15658.13|15538.13|15658.13|15538.13|15645.44|15525.44|10
1621869280000|2021-05-24 15:14:40|15659.86|15539.86|15659.88|15539.88|15660.25|15540.25|15658.59|15538.59|10
1621869290000|2021-05-24 15:14:50|15660.33|15540.33|15661.23|15541.23|15661.35|15541.35|15660.33|15540.33|10
1621869300000|2021-05-24 15:15:00|15660.04|15540.04|15667.86|15547.86|15667.86|15547.86|15659.86|15539.86|10
1621869310000|2021-05-24 15:15:10|15671.48|15551.48|15689.15|15569.15|15689.15|15569.15|15670.56|15550.56|10
1621869320000|2021-05-24 15:15:20|15690.72|15570.72|15702.1|15582.1|15702.1|15582.1|15690.72|15570.72|10
1621869330000|2021-05-24 15:15:30|15701.77|15581.77|15705.55|15585.55|15705.94|15585.94|15701.77|15581.77|10
1621869340000|2021-05-24 15:15:40|15704.19|15584.19|15702.95|15582.95|15704.19|15584.19|15702.42|15582.42|10
1621869350000|2021-05-24 15:15:50|15703.02|15583.02|15705.28|15585.28|15705.28|15585.28|15702.3|15582.3|10
1621869360000|2021-05-24 15:16:00|15707.67|15587.67|15715.43|15595.43|15715.43|15595.43|15707.67|15587.67|10
1621869370000|2021-05-24 15:16:10|15713.49|15593.49|15718.07|15598.07|15718.07|15598.07|15711.61|15591.61|10
1621869380000|2021-05-24 15:16:20|15716.76|15596.76|15731.3|15611.3|15731.3|15611.3|15716.76|15596.76|10
1621869390000|2021-05-24 15:16:30|15732.04|15612.04|15742.36|15622.36|15744.08|15624.08|15732.04|15612.04|10
1621869400000|2021-05-24 15:16:40|15741.86|15621.86|15750.94|15630.94|15750.94|15630.94|15741.86|15621.86|10
1621869410000|2021-05-24 15:16:50|15752.86|15632.86|15757.07|15637.07|15757.07|15637.07|15750.74|15630.74|10
1621869420000|2021-05-24 15:17:00|15759.48|15639.48|15750.49|15630.49|15761.88|15641.88|15750.49|15630.49|10
1621869430000|2021-05-24 15:17:10|15749.42|15629.42|15745.47|15625.47|15749.42|15629.42|15745.47|15625.47|10
1621869440000|2021-05-24 15:17:20|15747.13|15627.13|15750.85|15630.85|15750.85|15630.85|15747.13|15627.13|10
1621869450000|2021-05-24 15:17:30|15751.79|15631.79|15759.03|15639.03|15759.04|15639.04|15751.79|15631.79|10
1621869460000|2021-05-24 15:17:40|15759.23|15639.23|15762.72|15642.72|15762.72|15642.72|15758.2|15638.2|10
1621869470000|2021-05-24 15:17:50|15762.42|15642.42|15763.97|15643.97|15764.53|15644.53|15759.81|15639.81|10
1621869480000|2021-05-24 15:18:00|15764.37|15644.37|15775.22|15655.22|15775.22|15655.22|15764.37|15644.37|10
1621869490000|2021-05-24 15:18:10|15776.85|15656.85|15790.27|15670.27|15790.27|15670.27|15776.85|15656.85|10
1621869500000|2021-05-24 15:18:20|15790.5|15670.5|15792.6|15672.6|15792.62|15672.62|15790.5|15670.5|10
1621869510000|2021-05-24 15:18:30|15790.62|15670.62|15786.27|15666.27|15790.62|15670.62|15783.85|15663.85|10
1621869520000|2021-05-24 15:18:40|15783.26|15663.26|15775.3|15655.3|15783.36|15663.36|15775.3|15655.3|10
1621869530000|2021-05-24 15:18:50|15771.97|15651.97|15754.12|15634.12|15771.97|15651.97|15754.12|15634.12|10
1621869540000|2021-05-24 15:19:00|15751.95|15631.95|15740.49|15620.49|15751.95|15631.95|15738.66|15618.66|10
1621869550000|2021-05-24 15:19:10|15741.21|15621.21|15745.92|15625.92|15761.91|15641.91|15741.21|15621.21|10
1621869560000|2021-05-24 15:19:20|15747.35|15627.35|15731.22|15611.22|15748.36|15628.36|15731.22|15611.22|10
1621869570000|2021-05-24 15:19:30|15729.35|15609.35|15713.68|15593.68|15731.3|15611.3|15713.68|15593.68|10
1621869580000|2021-05-24 15:19:40|15713.58|15593.58|15697.17|15577.17|15713.58|15593.58|15697.17|15577.17|10
1621869590000|2021-05-24 15:19:50|15696.86|15576.86|15700.05|15580.05|15700.05|15580.05|15695.79|15575.79|10
1621869600000|2021-05-24 15:20:00|15700.49|15580.49|15687.47|15567.47|15700.49|15580.49|15687.47|15567.47|9
1621869610000|2021-05-24 15:20:10|15685.22|15565.22|15666.46|15546.46|15685.22|15565.22|15665.15|15545.15|10
1621869620000|2021-05-24 15:20:20|15666.58|15546.58|15661.1|15541.1|15667.24|15547.24|15661.1|15541.1|10
1621869630000|2021-05-24 15:20:30|15662.15|15542.15|15655.89|15535.89|15662.62|15542.62|15655.89|15535.89|10
1621869640000|2021-05-24 15:20:40|15655.81|15535.81|15646.37|15526.37|15655.81|15535.81|15646.37|15526.37|10
1621869650000|2021-05-24 15:20:50|15644.36|15524.36|15636.76|15516.76|15644.36|15524.36|15636.22|15516.22|10
1621869660000|2021-05-24 15:21:00|15634.74|15514.74|15659.11|15539.11|15659.11|15539.11|15634.74|15514.74|10
1621869670000|2021-05-24 15:21:10|15662.11|15542.11|15683.74|15563.74|15687.3|15567.3|15662.11|15542.11|10
1621869680000|2021-05-24 15:21:20|15685.56|15565.56|15685.85|15565.85|15691.71|15571.71|15684.58|15564.58|10
1621869690000|2021-05-24 15:21:30|15681.1|15561.1|15666.86|15546.86|15681.1|15561.1|15666.86|15546.86|10
1621869700000|2021-05-24 15:21:40|15662.6|15542.6|15662.48|15542.48|15662.6|15542.6|15658.54|15538.54|10
1621869710000|2021-05-24 15:21:50|15662.8|15542.8|15663.64|15543.64|15664.64|15544.64|15661.89|15541.89|9
1621869720000|2021-05-24 15:22:00|15665.05|15545.05|15675.57|15555.57|15675.57|15555.57|15664.57|15544.57|10
1621869730000|2021-05-24 15:22:10|15677.98|15557.98|15690.82|15570.82|15690.82|15570.82|15677.98|15557.98|10
1621869740000|2021-05-24 15:22:20|15694.45|15574.45|15705.88|15585.88|15705.88|15585.88|15694.34|15574.34|10
1621869750000|2021-05-24 15:22:30|15710.34|15590.34|15715.27|15595.27|15715.45|15595.45|15710.34|15590.34|10
1621869760000|2021-05-24 15:22:40|15715.43|15595.43|15729.46|15609.46|15729.46|15609.46|15715.43|15595.43|10
1621869770000|2021-05-24 15:22:50|15728.29|15608.29|15735.66|15615.66|15737.57|15617.57|15728.29|15608.29|10
1621869780000|2021-05-24 15:23:00|15736|15616|15736.01|15616.01|15737.46|15617.46|15735.25|15615.25|10
1621869790000|2021-05-24 15:23:10|15740.71|15620.71|15742.3|15622.3|15745.7|15625.7|15740.43|15620.43|10
1621869800000|2021-05-24 15:23:20|15741.09|15621.09|15745.06|15625.06|15745.06|15625.06|15739.48|15619.48|10
1621869810000|2021-05-24 15:23:30|15744.84|15624.84|15752.01|15632.01|15752.01|15632.01|15742.83|15622.83|10
1621869820000|2021-05-24 15:23:40|15751.76|15631.76|15773.61|15653.61|15773.61|15653.61|15751.76|15631.76|10
1621869830000|2021-05-24 15:23:50|15779.91|15659.91|15789.72|15669.72|15790.95|15670.95|15779.91|15659.91|10
1621869840000|2021-05-24 15:24:00|15790.88|15670.88|15800.2|15680.2|15811.27|15691.27|15790.88|15670.88|10
1621869850000|2021-05-24 15:24:10|15798.2|15678.2|15803.43|15683.43|15803.43|15683.43|15793.77|15673.77|10
1621869860000|2021-05-24 15:24:20|15805.43|15685.43|15824.92|15704.92|15824.92|15704.92|15805.43|15685.43|10
1621869870000|2021-05-24 15:24:30|15826.62|15706.62|15854.4|15734.4|15858.46|15738.46|15826.62|15706.62|10
1621869880000|2021-05-24 15:24:40|15860.46|15740.46|15874.18|15754.18|15874.22|15754.22|15860.46|15740.46|10
1621869890000|2021-05-24 15:24:50|15875.23|15755.23|15885.19|15765.19|15885.19|15765.19|15875.23|15755.23|10
1621869900000|2021-05-24 15:25:00|15885.81|15765.81|15875.58|15755.58|15885.81|15765.81|15874.73|15754.73|10
1621869910000|2021-05-24 15:25:10|15875.7|15755.7|15867.31|15747.31|15875.7|15755.7|15867.15|15747.15|10
1621869920000|2021-05-24 15:25:20|15867.2|15747.2|15852.34|15732.34|15867.2|15747.2|15852.34|15732.34|10
1621869930000|2021-05-24 15:25:30|15849.3|15729.3|15847.53|15727.53|15850.79|15730.79|15847.53|15727.53|10
1621869940000|2021-05-24 15:25:40|15846.83|15726.83|15869.83|15749.83|15869.83|15749.83|15846.81|15726.81|10
1621869950000|2021-05-24 15:25:50|15873.13|15753.13|15887.85|15767.85|15887.85|15767.85|15873.13|15753.13|10
1621869960000|2021-05-24 15:26:00|15888.48|15768.48|15883.91|15763.91|15888.48|15768.48|15883.68|15763.68|10
1621869970000|2021-05-24 15:26:10|15883.6|15763.6|15863.27|15743.27|15883.6|15763.6|15863.27|15743.27|10
1621869980000|2021-05-24 15:26:20|15864.6|15744.6|15854.85|15734.85|15864.6|15744.6|15854.85|15734.85|10
1621869990000|2021-05-24 15:26:30|15851.73|15731.73|15843.87|15723.87|15851.73|15731.73|15843.87|15723.87|10
1621870000000|2021-05-24 15:26:40|15841.96|15721.96|15841.53|15721.53|15841.96|15721.96|15838.27|15718.27|10
1621870010000|2021-05-24 15:26:50|15841.67|15721.67|15841.48|15721.48|15842.8|15722.8|15839.88|15719.88|10
1621870020000|2021-05-24 15:27:00|15839.19|15719.19|15848.69|15728.69|15848.69|15728.69|15838.72|15718.72|10
1621870030000|2021-05-24 15:27:10|15851.85|15731.85|15862.64|15742.64|15862.95|15742.95|15851.85|15731.85|9
1621870040000|2021-05-24 15:27:20|15864.89|15744.89|15887.85|15767.85|15887.85|15767.85|15864.25|15744.25|10
1621870050000|2021-05-24 15:27:30|15889.35|15769.35|15890.33|15770.33|15892.09|15772.09|15888.87|15768.87|10
1621870060000|2021-05-24 15:27:40|15889.75|15769.75|15894.63|15774.63|15894.63|15774.63|15889.75|15769.75|10
1621870070000|2021-05-24 15:27:50|15894.37|15774.37|15895.29|15775.29|15895.88|15775.88|15894.36|15774.36|9
1621870080000|2021-05-24 15:28:00|15894.17|15774.17|15890.76|15770.76|15896.2|15776.2|15890.76|15770.76|10
1621870090000|2021-05-24 15:28:10|15891.77|15771.77|15887.18|15767.18|15891.77|15771.77|15887.18|15767.18|9
1621870100000|2021-05-24 15:28:20|15886.68|15766.68|15886.63|15766.63|15887.19|15767.19|15883.75|15763.75|10
1621870110000|2021-05-24 15:28:30|15884.88|15764.88|15886.3|15766.3|15886.43|15766.43|15884.19|15764.19|10
1621870120000|2021-05-24 15:28:40|15887.25|15767.25|15890.06|15770.06|15890.77|15770.77|15887.25|15767.25|10
1621870130000|2021-05-24 15:28:50|15889.78|15769.78|15889.9|15769.9|15892.24|15772.24|15889.66|15769.66|10
1621870140000|2021-05-24 15:29:00|15891.17|15771.17|15893.05|15773.05|15893.07|15773.07|15890.73|15770.73|10
1621870150000|2021-05-24 15:29:10|15892.82|15772.82|15891.08|15771.08|15893.58|15773.58|15891.08|15771.08|10
1621870160000|2021-05-24 15:29:20|15890.77|15770.77|15888.9|15768.9|15890.77|15770.77|15888.6|15768.6|10
1621870170000|2021-05-24 15:29:30|15888.97|15768.97|15882.57|15762.57|15889.11|15769.11|15882.57|15762.57|10
1621870180000|2021-05-24 15:29:40|15880.8|15760.8|15882.84|15762.84|15884.67|15764.67|15880.53|15760.53|10
1621870190000|2021-05-24 15:29:50|15882.04|15762.04|15876.65|15756.65|15882.04|15762.04|15876.19|15756.19|10
1621870200000|2021-05-24 15:30:00|15876.67|15756.67|15893.56|15773.56|15893.56|15773.56|15876.67|15756.67|10
1621870210000|2021-05-24 15:30:10|15897.06|15777.06|15896.01|15776.01|15897.06|15777.06|15891.87|15771.87|10
1621870220000|2021-05-24 15:30:20|15898.85|15778.85|15899.49|15779.49|15902.47|15782.47|15898.17|15778.17|10
1621870230000|2021-05-24 15:30:30|15900.74|15780.74|15909.46|15789.46|15909.92|15789.92|15900.74|15780.74|9
1621870240000|2021-05-24 15:30:40|15908.96|15788.96|15927.88|15807.88|15927.88|15807.88|15908.96|15788.96|10
1621870250000|2021-05-24 15:30:50|15930.33|15810.33|15952.71|15832.71|15952.71|15832.71|15930.33|15810.33|10
1621870260000|2021-05-24 15:31:00|15952.89|15832.89|15998.36|15878.36|15998.36|15878.36|15952.89|15832.89|10
1621870270000|2021-05-24 15:31:10|16005.21|15885.21|16023.17|15903.17|16023.17|15903.17|16005.21|15885.21|10
1621870280000|2021-05-24 15:31:20|16027.41|15907.41|16041.04|15921.04|16041.04|15921.04|16027.41|15907.41|10
1621870290000|2021-05-24 15:31:30|16041.41|15921.41|16030.97|15910.97|16041.91|15921.91|16029.79|15909.79|10
1621870300000|2021-05-24 15:31:40|16028.75|15908.75|16021.55|15901.55|16028.75|15908.75|16005.59|15885.59|10
1621870310000|2021-05-24 15:31:50|16025.99|15905.99|16027.65|15907.65|16028.24|15908.24|16024.95|15904.95|10
1621870320000|2021-05-24 15:32:00|16027.59|15907.59|16014.98|15894.98|16031.09|15911.09|16014.98|15894.98|10
1621870330000|2021-05-24 15:32:10|16003.82|15883.82|15993.94|15873.94|16003.82|15883.82|15993.94|15873.94|10
1621870340000|2021-05-24 15:32:20|15992.5|15872.5|16000.45|15880.45|16000.45|15880.45|15987.66|15867.66|10
1621870350000|2021-05-24 15:32:30|16001.65|15881.65|16001.63|15881.63|16002.14|15882.14|15997.79|15877.79|10
1621870360000|2021-05-24 15:32:40|16001.62|15881.62|16004.47|15884.47|16006.25|15886.25|16001.62|15881.62|10
1621870370000|2021-05-24 15:32:50|16003.69|15883.69|15997.87|15877.87|16003.69|15883.69|15997.87|15877.87|10
1621870380000|2021-05-24 15:33:00|15995.65|15875.65|15993.6|15873.6|15995.65|15875.65|15991.12|15871.12|10
1621870390000|2021-05-24 15:33:10|15994.28|15874.28|15991.23|15871.23|15996.06|15876.06|15991.23|15871.23|9
1621870400000|2021-05-24 15:33:20|15991.63|15871.63|15992.29|15872.29|15992.89|15872.89|15990.6|15870.6|10
1621870410000|2021-05-24 15:33:30|15991.39|15871.39|16003.82|15883.82|16003.82|15883.82|15991.39|15871.39|10
1621870420000|2021-05-24 15:33:40|16006.84|15886.84|16012.59|15892.59|16012.59|15892.59|16006.84|15886.84|10
1621870430000|2021-05-24 15:33:50|16015.01|15895.01|16015.91|15895.91|16016.87|15896.87|16013.52|15893.52|10
1621870440000|2021-05-24 15:34:00|16015.05|15895.05|16006.87|15886.87|16015.05|15895.05|16006.87|15886.87|8
1621870450000|2021-05-24 15:34:10|16005.6|15885.6|15986.57|15866.57|16005.6|15885.6|15986.57|15866.57|10
1621870460000|2021-05-24 15:34:20|15978.18|15858.18|15969.83|15849.83|15978.18|15858.18|15969.83|15849.83|10
1621870470000|2021-05-24 15:34:30|15966.75|15846.75|15953.02|15833.02|15966.75|15846.75|15953.02|15833.02|10
1621870480000|2021-05-24 15:34:40|15952.49|15832.49|15961.84|15841.84|15962.08|15842.08|15951.57|15831.57|10
1621870490000|2021-05-24 15:34:50|15968.49|15848.49|15980.45|15860.45|15981.05|15861.05|15968.49|15848.49|10
1621870500000|2021-05-24 15:35:00|15980.65|15860.65|15982.33|15862.33|15982.57|15862.57|15980.36|15860.36|10
1621870510000|2021-05-24 15:35:10|15981.55|15861.55|15999.25|15879.25|15999.25|15879.25|15980.37|15860.37|10
1621870520000|2021-05-24 15:35:20|16012.21|15892.21|16026.46|15906.46|16027.18|15907.18|16012.21|15892.21|10
1621870530000|2021-05-24 15:35:30|16026.48|15906.48|16024.5|15904.5|16026.48|15906.48|16023.52|15903.52|10
1621870540000|2021-05-24 15:35:40|16024.66|15904.66|16023.05|15903.05|16027.43|15907.43|16023.05|15903.05|10
1621870550000|2021-05-24 15:35:50|16020.16|15900.16|16015.59|15895.59|16020.16|15900.16|16015.59|15895.59|10
1621870560000|2021-05-24 15:36:00|16014.43|15894.43|16011.19|15891.19|16014.43|15894.43|16009.69|15889.69|10
1621870570000|2021-05-24 15:36:10|16010.87|15890.87|16017.49|15897.49|16018.78|15898.78|16010.87|15890.87|10
1621870580000|2021-05-24 15:36:20|16018.58|15898.58|16014.81|15894.81|16019.37|15899.37|16014.81|15894.81|10
1621870590000|2021-05-24 15:36:30|16013.69|15893.69|15993.04|15873.04|16013.69|15893.69|15993.04|15873.04|10
1621870600000|2021-05-24 15:36:40|15992.65|15872.65|15993.3|15873.3|15993.93|15873.93|15990.61|15870.61|10
1621870610000|2021-05-24 15:36:50|15992.61|15872.61|15989.74|15869.74|15994.13|15874.13|15989.74|15869.74|10
1621870620000|2021-05-24 15:37:00|15987.85|15867.85|15989.16|15869.16|15989.16|15869.16|15984.54|15864.54|10
1621870630000|2021-05-24 15:37:10|15993.8|15873.8|15993.4|15873.4|15995.78|15875.78|15993.4|15873.4|10
1621870640000|2021-05-24 15:37:20|15997.41|15877.41|16008.65|15888.65|16008.65|15888.65|15997.03|15877.03|10
1621870650000|2021-05-24 15:37:30|16009.68|15889.68|16007.83|15887.83|16010.44|15890.44|16007.46|15887.46|10
1621870660000|2021-05-24 15:37:40|16008.02|15888.02|16008.21|15888.21|16009.66|15889.66|16006.38|15886.38|10
1621870670000|2021-05-24 15:37:50|16008.25|15888.25|16011.09|15891.09|16011.73|15891.73|16008.25|15888.25|10
1621870680000|2021-05-24 15:38:00|16011.15|15891.15|16013.1|15893.1|16014.63|15894.63|16011.15|15891.15|10
1621870690000|2021-05-24 15:38:10|16012.74|15892.74|16008.34|15888.34|16012.74|15892.74|16008.34|15888.34|10
1621870700000|2021-05-24 15:38:20|16003.97|15883.97|15989.04|15869.04|16003.97|15883.97|15988.76|15868.76|10
1621870710000|2021-05-24 15:38:30|15987.99|15867.99|15988.86|15868.86|15988.86|15868.86|15986.26|15866.26|10
1621870720000|2021-05-24 15:38:40|15988.82|15868.82|15989.12|15869.12|15992.41|15872.41|15988.24|15868.24|10
1621870730000|2021-05-24 15:38:50|15987.46|15867.46|15974.33|15854.33|15987.46|15867.46|15974.33|15854.33|10
1621870740000|2021-05-24 15:39:00|15974.37|15854.37|15970.88|15850.88|15974.37|15854.37|15969.39|15849.39|10
1621870750000|2021-05-24 15:39:10|15971.34|15851.34|15967.24|15847.24|15971.34|15851.34|15965.97|15845.97|10
1621870760000|2021-05-24 15:39:20|15969.92|15849.92|15974.28|15854.28|15974.28|15854.28|15969.92|15849.92|10
1621870770000|2021-05-24 15:39:30|15974.36|15854.36|15974.82|15854.82|15975.49|15855.49|15971.97|15851.97|10
1621870780000|2021-05-24 15:39:40|15975.66|15855.66|15975.21|15855.21|15977.02|15857.02|15975.21|15855.21|8
1621870790000|2021-05-24 15:39:50|15975.73|15855.73|15972.16|15852.16|15975.73|15855.73|15970.85|15850.85|10
1621870800000|2021-05-24 15:40:00|15971.93|15851.93|15963.41|15843.41|15971.93|15851.93|15963.41|15843.41|10
1621870810000|2021-05-24 15:40:10|15962.55|15842.55|15951.03|15831.03|15962.55|15842.55|15951.03|15831.03|10
1621870820000|2021-05-24 15:40:20|15951.04|15831.04|15946.24|15826.24|15951.04|15831.04|15946.24|15826.24|10
1621870830000|2021-05-24 15:40:30|15946.17|15826.17|15935.59|15815.59|15946.17|15826.17|15935.59|15815.59|10
1621870840000|2021-05-24 15:40:40|15934.15|15814.15|15941.17|15821.17|15941.44|15821.44|15933.18|15813.18|10
1621870850000|2021-05-24 15:40:50|15938.76|15818.76|15939.51|15819.51|15940.07|15820.07|15938.76|15818.76|10
1621870860000|2021-05-24 15:41:00|15938.1|15818.1|15916.46|15796.46|15938.1|15818.1|15916.46|15796.46|10
1621870870000|2021-05-24 15:41:10|15914.65|15794.65|15908.64|15788.64|15914.65|15794.65|15906.91|15786.91|10
1621870880000|2021-05-24 15:41:20|15909.02|15789.02|15906.58|15786.58|15910.17|15790.17|15905.98|15785.98|10
1621870890000|2021-05-24 15:41:30|15906.25|15786.25|15908.77|15788.77|15908.77|15788.77|15904.44|15784.44|10
1621870900000|2021-05-24 15:41:40|15908.22|15788.22|15914.62|15794.62|15915.37|15795.37|15908.22|15788.22|10
1621870910000|2021-05-24 15:41:50|15916.13|15796.13|15921.77|15801.77|15922.03|15802.03|15916|15796|10
1621870920000|2021-05-24 15:42:00|15923.33|15803.33|15926.37|15806.37|15926.37|15806.37|15922.45|15802.45|9
1621870930000|2021-05-24 15:42:10|15926.47|15806.47|15929.29|15809.29|15931.29|15811.29|15926.47|15806.47|9
1621870940000|2021-05-24 15:42:20|15928.51|15808.51|15928.56|15808.56|15928.56|15808.56|15923.26|15803.26|10
1621870950000|2021-05-24 15:42:30|15927.29|15807.29|15913.94|15793.94|15927.75|15807.75|15913.94|15793.94|10
1621870960000|2021-05-24 15:42:40|15912.49|15792.49|15904.9|15784.9|15912.49|15792.49|15904.9|15784.9|10
1621870970000|2021-05-24 15:42:50|15904.84|15784.84|15903.33|15783.33|15904.84|15784.84|15900.84|15780.84|10
1621870980000|2021-05-24 15:43:00|15903.73|15783.73|15908.05|15788.05|15908.05|15788.05|15900.57|15780.57|10
1621870990000|2021-05-24 15:43:10|15908.25|15788.25|15915.84|15795.84|15915.84|15795.84|15908.01|15788.01|10
1621871000000|2021-05-24 15:43:20|15916.02|15796.02|15924.57|15804.57|15924.57|15804.57|15916.02|15796.02|10
1621871010000|2021-05-24 15:43:30|15925.63|15805.63|15928.03|15808.03|15929.82|15809.82|15925.63|15805.63|10
1621871020000|2021-05-24 15:43:40|15927.12|15807.12|15922.88|15802.88|15927.12|15807.12|15922.08|15802.08|10
1621871030000|2021-05-24 15:43:50|15922.68|15802.68|15920.33|15800.33|15922.91|15802.91|15920.33|15800.33|10
1621871040000|2021-05-24 15:44:00|15919.72|15799.72|15919.91|15799.91|15920.36|15800.36|15919.32|15799.32|10
1621871050000|2021-05-24 15:44:10|15920.26|15800.26|15920.8|15800.8|15921.97|15801.97|15920.26|15800.26|10
1621871060000|2021-05-24 15:44:20|15920.78|15800.78|15920.16|15800.16|15921.6|15801.6|15920.16|15800.16|10
1621871070000|2021-05-24 15:44:30|15919.83|15799.83|15916.42|15796.42|15920.56|15800.56|15915.64|15795.64|10
1621871080000|2021-05-24 15:44:40|15915.7|15795.7|15914.49|15794.49|15916.48|15796.48|15913.5|15793.5|10
1621871090000|2021-05-24 15:44:50|15914.08|15794.08|15916.82|15796.82|15916.82|15796.82|15913.44|15793.44|10
1621871100000|2021-05-24 15:45:00|15916.9|15796.9|15905.12|15785.12|15916.9|15796.9|15905.12|15785.12|10
1621871110000|2021-05-24 15:45:10|15902.24|15782.24|15888.67|15768.67|15902.24|15782.24|15888.67|15768.67|10
1621871120000|2021-05-24 15:45:20|15887.82|15767.82|15885.83|15765.83|15888.86|15768.86|15885.6|15765.6|10
1621871130000|2021-05-24 15:45:30|15885.12|15765.12|15882.45|15762.45|15885.62|15765.62|15882.19|15762.19|10
1621871140000|2021-05-24 15:45:40|15882.67|15762.67|15872.84|15752.84|15882.67|15762.67|15872.84|15752.84|10
1621871150000|2021-05-24 15:45:50|15865.91|15745.91|15840.06|15720.06|15865.91|15745.91|15840.06|15720.06|10
1621871160000|2021-05-24 15:46:00|15838.25|15718.25|15837.43|15717.43|15838.25|15718.25|15835.58|15715.58|10
1621871170000|2021-05-24 15:46:10|15840.4|15720.4|15834.32|15714.32|15840.4|15720.4|15833.79|15713.79|10
1621871180000|2021-05-24 15:46:20|15833.58|15713.58|15832.93|15712.93|15833.58|15713.58|15829.37|15709.37|10
1621871190000|2021-05-24 15:46:30|15834.18|15714.18|15832.75|15712.75|15836.45|15716.45|15832.75|15712.75|10
1621871200000|2021-05-24 15:46:40|15831.66|15711.66|15825.51|15705.51|15831.66|15711.66|15825.29|15705.29|10
1621871210000|2021-05-24 15:46:50|15824.41|15704.41|15808.12|15688.12|15824.41|15704.41|15805.51|15685.51|10
1621871220000|2021-05-24 15:47:00|15807.95|15687.95|15795.83|15675.83|15808.53|15688.53|15795.83|15675.83|10
1621871230000|2021-05-24 15:47:10|15794.42|15674.42|15792.28|15672.28|15797.95|15677.95|15791.74|15671.74|10
1621871240000|2021-05-24 15:47:20|15792.17|15672.17|15781.52|15661.52|15792.17|15672.17|15781.13|15661.13|10
1621871250000|2021-05-24 15:47:30|15782.07|15662.07|15763.64|15643.64|15782.07|15662.07|15763.64|15643.64|10
1621871260000|2021-05-24 15:47:40|15760.4|15640.4|15752.62|15632.62|15760.4|15640.4|15752.39|15632.39|10
1621871270000|2021-05-24 15:47:50|15751.12|15631.12|15745.8|15625.8|15752.64|15632.64|15744.69|15624.69|10
1621871280000|2021-05-24 15:48:00|15745.91|15625.91|15754.49|15634.49|15755.57|15635.57|15743.73|15623.73|10
1621871290000|2021-05-24 15:48:10|15755.52|15635.52|15771.23|15651.23|15771.23|15651.23|15755.52|15635.52|10
1621871300000|2021-05-24 15:48:20|15769.77|15649.77|15772.24|15652.24|15774.69|15654.69|15769.55|15649.55|10
1621871310000|2021-05-24 15:48:30|15772.93|15652.93|15775.24|15655.24|15776.82|15656.82|15772.93|15652.93|10
1621871320000|2021-05-24 15:48:40|15774.91|15654.91|15780.77|15660.77|15781.72|15661.72|15774.91|15654.91|10
1621871330000|2021-05-24 15:48:50|15782.12|15662.12|15787.49|15667.49|15787.98|15667.98|15782.12|15662.12|10
1621871340000|2021-05-24 15:49:00|15787.01|15667.01|15763.41|15643.41|15787.01|15667.01|15763.41|15643.41|10
1621871350000|2021-05-24 15:49:10|15758.4|15638.4|15751.82|15631.82|15758.4|15638.4|15750.13|15630.13|10
1621871360000|2021-05-24 15:49:20|15748.65|15628.65|15741.39|15621.39|15748.65|15628.65|15739.4|15619.4|10
1621871370000|2021-05-24 15:49:30|15741.28|15621.28|15745.35|15625.35|15747.02|15627.02|15741.28|15621.28|10
1621871380000|2021-05-24 15:49:40|15745.47|15625.47|15745.32|15625.32|15745.62|15625.62|15743.98|15623.98|10
1621871390000|2021-05-24 15:49:50|15745|15625|15738.03|15618.03|15745|15625|15738.03|15618.03|10
1621871400000|2021-05-24 15:50:00|15737.93|15617.93|15740.2|15620.2|15740.2|15620.2|15736.62|15616.62|10
1621871410000|2021-05-24 15:50:10|15739.53|15619.53|15726.25|15606.25|15739.53|15619.53|15726.25|15606.25|10
1621871420000|2021-05-24 15:50:20|15727.12|15607.12|15723.48|15603.48|15727.79|15607.79|15722.49|15602.49|10
1621871430000|2021-05-24 15:50:30|15723.32|15603.32|15724.32|15604.32|15724.56|15604.56|15722.62|15602.62|9
1621871440000|2021-05-24 15:50:40|15724.13|15604.13|15727.54|15607.54|15727.54|15607.54|15724.13|15604.13|10
1621871450000|2021-05-24 15:50:50|15727.15|15607.15|15728.79|15608.79|15729.98|15609.98|15727.15|15607.15|10
1621871460000|2021-05-24 15:51:00|15728.3|15608.3|15727.88|15607.88|15728.33|15608.33|15726.25|15606.25|10
1621871470000|2021-05-24 15:51:10|15728.59|15608.59|15727.94|15607.94|15729.45|15609.45|15726.97|15606.97|10
1621871480000|2021-05-24 15:51:20|15728.34|15608.34|15730.97|15610.97|15730.97|15610.97|15728.34|15608.34|10
1621871490000|2021-05-24 15:51:30|15731.32|15611.32|15737.13|15617.13|15737.13|15617.13|15731.32|15611.32|10
1621871500000|2021-05-24 15:51:40|15738.21|15618.21|15744.8|15624.8|15744.8|15624.8|15738.21|15618.21|10
1621871510000|2021-05-24 15:51:50|15745.01|15625.01|15747.71|15627.71|15751.35|15631.35|15745.01|15625.01|10
1621871520000|2021-05-24 15:52:00|15747.27|15627.27|15745.06|15625.06|15749.06|15629.06|15744.18|15624.18|10
1621871530000|2021-05-24 15:52:10|15745.95|15625.95|15748.8|15628.8|15750.52|15630.52|15745.95|15625.95|10
1621871540000|2021-05-24 15:52:20|15748.49|15628.49|15744.02|15624.02|15748.49|15628.49|15742.79|15622.79|10
1621871550000|2021-05-24 15:52:30|15745.27|15625.27|15747.36|15627.36|15747.79|15627.79|15745.27|15625.27|10
1621871560000|2021-05-24 15:52:40|15747.25|15627.25|15766.33|15646.33|15766.33|15646.33|15747.25|15627.25|10
1621871570000|2021-05-24 15:52:50|15766.71|15646.71|15782.25|15662.25|15783.38|15663.38|15766.71|15646.71|10
1621871580000|2021-05-24 15:53:00|15783.64|15663.64|15786.62|15666.62|15786.62|15666.62|15782.68|15662.68|10
1621871590000|2021-05-24 15:53:10|15792.14|15672.14|15791.08|15671.08|15793.03|15673.03|15790.26|15670.26|10
1621871600000|2021-05-24 15:53:20|15791.24|15671.24|15769.22|15649.22|15791.24|15671.24|15767.79|15647.79|10
1621871610000|2021-05-24 15:53:30|15771.56|15651.56|15767.98|15647.98|15772.07|15652.07|15767.98|15647.98|10
1621871620000|2021-05-24 15:53:40|15768.11|15648.11|15755.64|15635.64|15768.11|15648.11|15755.64|15635.64|10
1621871630000|2021-05-24 15:53:50|15756.99|15636.99|15752.33|15632.33|15756.99|15636.99|15752.33|15632.33|10
1621871640000|2021-05-24 15:54:00|15753.06|15633.06|15749.21|15629.21|15753.06|15633.06|15749.21|15629.21|10
1621871650000|2021-05-24 15:54:10|15749.12|15629.12|15740.49|15620.49|15749.12|15629.12|15740.49|15620.49|10
1621871660000|2021-05-24 15:54:20|15739.08|15619.08|15726.19|15606.19|15739.08|15619.08|15725.36|15605.36|10
1621871670000|2021-05-24 15:54:30|15724.7|15604.7|15718.53|15598.53|15724.7|15604.7|15717.04|15597.04|10
1621871680000|2021-05-24 15:54:40|15719.58|15599.58|15721.62|15601.62|15723.97|15603.97|15719.49|15599.49|10
1621871690000|2021-05-24 15:54:50|15720.43|15600.43|15730.06|15610.06|15730.66|15610.66|15720.43|15600.43|9
1621871700000|2021-05-24 15:55:00|15731.14|15611.14|15739.34|15619.34|15739.34|15619.34|15731.14|15611.14|10
1621871710000|2021-05-24 15:55:10|15740.22|15620.22|15764.07|15644.07|15764.07|15644.07|15740.22|15620.22|10
1621871720000|2021-05-24 15:55:20|15767.47|15647.47|15776.25|15656.25|15776.25|15656.25|15767.47|15647.47|10
1621871730000|2021-05-24 15:55:30|15777.69|15657.69|15789.92|15669.92|15789.92|15669.92|15776.09|15656.09|10
1621871740000|2021-05-24 15:55:40|15790.44|15670.44|15791.94|15671.94|15792.57|15672.57|15790.44|15670.44|10
1621871750000|2021-05-24 15:55:50|15790.99|15670.99|15789.58|15669.58|15790.99|15670.99|15785.82|15665.82|10
1621871760000|2021-05-24 15:56:00|15788.82|15668.82|15790.32|15670.32|15790.32|15670.32|15787.57|15667.57|10
1621871770000|2021-05-24 15:56:10|15794.37|15674.37|15807.29|15687.29|15808.22|15688.22|15794.37|15674.37|10
1621871780000|2021-05-24 15:56:20|15806.17|15686.17|15814.11|15694.11|15815.01|15695.01|15806.17|15686.17|10
1621871790000|2021-05-24 15:56:30|15814.8|15694.8|15814.1|15694.1|15815.92|15695.92|15814.1|15694.1|10
1621871800000|2021-05-24 15:56:40|15813.76|15693.76|15815.15|15695.15|15816.38|15696.38|15813.76|15693.76|9
1621871810000|2021-05-24 15:56:50|15815.31|15695.31|15817.32|15697.32|15818.12|15698.12|15815.31|15695.31|10
1621871820000|2021-05-24 15:57:00|15816.9|15696.9|15821.07|15701.07|15821.12|15701.12|15815.99|15695.99|9
1621871830000|2021-05-24 15:57:10|15820.34|15700.34|15819.03|15699.03|15820.95|15700.95|15818.8|15698.8|10
1621871840000|2021-05-24 15:57:20|15820.1|15700.1|15819.39|15699.39|15821.3|15701.3|15819.39|15699.39|10
1621871850000|2021-05-24 15:57:30|15819.18|15699.18|15820.56|15700.56|15820.6|15700.6|15818.37|15698.37|10
1621871860000|2021-05-24 15:57:40|15820.75|15700.75|15817.44|15697.44|15821|15701|15817.44|15697.44|10
1621871870000|2021-05-24 15:57:50|15816.18|15696.18|15811.61|15691.61|15816.18|15696.18|15810.79|15690.79|10
1621871880000|2021-05-24 15:58:00|15810.74|15690.74|15815.45|15695.45|15815.85|15695.85|15808.98|15688.98|10
1621871890000|2021-05-24 15:58:10|15817.04|15697.04|15826.86|15706.86|15826.86|15706.86|15817.04|15697.04|10
1621871900000|2021-05-24 15:58:20|15823.37|15703.37|15843.48|15723.48|15843.48|15723.48|15823.37|15703.37|10
1621871910000|2021-05-24 15:58:30|15845.04|15725.04|15852.3|15732.3|15852.3|15732.3|15845.04|15725.04|10
1621871920000|2021-05-24 15:58:40|15854.01|15734.01|15870.09|15750.09|15870.09|15750.09|15854.01|15734.01|10
1621871930000|2021-05-24 15:58:50|15869.63|15749.63|15870.78|15750.78|15871.27|15751.27|15866.76|15746.76|10
1621871940000|2021-05-24 15:59:00|15871.3|15751.3|15879.52|15759.52|15879.52|15759.52|15871.3|15751.3|10
1621871950000|2021-05-24 15:59:10|15880.61|15760.61|15899.23|15779.23|15899.23|15779.23|15880.61|15760.61|10
1621871960000|2021-05-24 15:59:20|15898.57|15778.57|15904.18|15784.18|15904.18|15784.18|15898|15778|10
1621871970000|2021-05-24 15:59:30|15905.22|15785.22|15913.19|15793.19|15915.93|15795.93|15905.22|15785.22|10
1621871980000|2021-05-24 15:59:40|15912.7|15792.7|15901.79|15781.79|15912.7|15792.7|15901.79|15781.79|9
1621871990000|2021-05-24 15:59:50|15901.44|15781.44|15892.26|15772.26|15901.44|15781.44|15889.38|15769.38|10
1621872000000|2021-05-24 16:00:00|15892.96|15772.96|15892.17|15772.17|15893.28|15773.28|15891.4|15771.4|10
1621872010000|2021-05-24 16:00:10|15891.21|15771.21|15907.86|15787.86|15907.86|15787.86|15891.21|15771.21|10
1621872020000|2021-05-24 16:00:20|15905.71|15785.71|15930.54|15810.54|15930.54|15810.54|15905.71|15785.71|10
1621872030000|2021-05-24 16:00:30|15930.41|15810.41|15954.82|15834.82|15955.3|15835.3|15930.41|15810.41|10
1621872040000|2021-05-24 16:00:40|15953.64|15833.64|15958.89|15838.89|15961.36|15841.36|15953.64|15833.64|10
1621872050000|2021-05-24 16:00:50|15958.83|15838.83|15966.59|15846.59|15966.59|15846.59|15958.83|15838.83|10
1621872060000|2021-05-24 16:01:00|15967.54|15847.54|15973.75|15853.75|15973.75|15853.75|15967.54|15847.54|10
1621872070000|2021-05-24 16:01:10|15973.42|15853.42|15998.56|15878.56|15998.56|15878.56|15973.42|15853.42|10
1621872080000|2021-05-24 16:01:20|15999.21|15879.21|16011.88|15891.88|16012.63|15892.63|15999.21|15879.21|10
1621872090000|2021-05-24 16:01:30|16014.81|15894.81|16025.9|15905.9|16026.42|15906.42|16014.74|15894.74|10
1621872100000|2021-05-24 16:01:40|16026.06|15906.06|16032.52|15912.52|16032.98|15912.98|16026.01|15906.01|10
1621872110000|2021-05-24 16:01:50|16031.79|15911.79|16029.1|15909.1|16033.13|15913.13|16029.1|15909.1|10
1621872120000|2021-05-24 16:02:00|16031.56|15911.56|16034|15914|16037.27|15917.27|16030.19|15910.19|10
1621872130000|2021-05-24 16:02:10|16038.31|15918.31|16048.49|15928.49|16048.49|15928.49|16038.31|15918.31|10
1621872140000|2021-05-24 16:02:20|16049.89|15929.89|16059.55|15939.55|16059.55|15939.55|16047.95|15927.95|10
1621872150000|2021-05-24 16:02:30|16061.68|15941.68|16071.84|15951.84|16071.84|15951.84|16060.19|15940.19|10
1621872160000|2021-05-24 16:02:40|16073.73|15953.73|16110.79|15990.79|16110.79|15990.79|16073.73|15953.73|10
1621872170000|2021-05-24 16:02:50|16113.73|15993.73|16112.78|15992.78|16123.15|16003.15|16112.78|15992.78|10
1621872180000|2021-05-24 16:03:00|16111.85|15991.85|16099.41|15979.41|16111.95|15991.95|16099.41|15979.41|9
1621872190000|2021-05-24 16:03:10|16096.91|15976.91|16038.18|15918.18|16096.91|15976.91|16038.18|15918.18|10
1621872200000|2021-05-24 16:03:20|16038.09|15918.09|16023.82|15903.82|16038.09|15918.09|16021.17|15901.17|10
1621872210000|2021-05-24 16:03:30|16021.82|15901.82|15983.04|15863.04|16021.82|15901.82|15983.04|15863.04|10
1621872220000|2021-05-24 16:03:40|15984.91|15864.91|15937.79|15817.79|15985.02|15865.02|15937.79|15817.79|10
1621872230000|2021-05-24 16:03:50|15934.57|15814.57|15885.46|15765.46|15934.57|15814.57|15885.46|15765.46|10
1621872240000|2021-05-24 16:04:00|15879.58|15759.58|15878.45|15758.45|15880.16|15760.16|15870.01|15750.01|10
1621872250000|2021-05-24 16:04:10|15875.48|15755.48|15870.34|15750.34|15877|15757|15870.34|15750.34|10
1621872260000|2021-05-24 16:04:20|15869.23|15749.23|15857.56|15737.56|15870.28|15750.28|15857.56|15737.56|10
1621872270000|2021-05-24 16:04:30|15854.39|15734.39|15809.1|15689.1|15854.39|15734.39|15809.1|15689.1|10
1621872280000|2021-05-24 16:04:40|15808.5|15688.5|15786.98|15666.98|15808.5|15688.5|15786.98|15666.98|10
1621872290000|2021-05-24 16:04:50|15785.13|15665.13|15753.89|15633.89|15785.13|15665.13|15753.89|15633.89|10
1621872300000|2021-05-24 16:05:00|15754.31|15634.31|15760.36|15640.36|15761.42|15641.42|15750.73|15630.73|10
1621872310000|2021-05-24 16:05:10|15762.26|15642.26|15769.82|15649.82|15769.82|15649.82|15762.26|15642.26|10
1621872320000|2021-05-24 16:05:20|15767.85|15647.85|15771.36|15651.36|15772.41|15652.41|15767.85|15647.85|10
1621872330000|2021-05-24 16:05:30|15769.38|15649.38|15756.22|15636.22|15770.05|15650.05|15756.22|15636.22|10
1621872340000|2021-05-24 16:05:40|15756.24|15636.24|15736.41|15616.41|15756.24|15636.24|15736.41|15616.41|10
1621872350000|2021-05-24 16:05:50|15732.15|15612.15|15706.37|15586.37|15732.15|15612.15|15706.37|15586.37|10
1621872360000|2021-05-24 16:06:00|15694.1|15574.1|15657.12|15537.12|15694.1|15574.1|15656.79|15536.79|10
1621872370000|2021-05-24 16:06:10|15658.01|15538.01|15673.15|15553.15|15673.15|15553.15|15658.01|15538.01|10
1621872380000|2021-05-24 16:06:20|15672.65|15552.65|15695.01|15575.01|15695.02|15575.02|15672.65|15552.65|10
1621872390000|2021-05-24 16:06:30|15696.37|15576.37|15707.25|15587.25|15707.59|15587.59|15696.37|15576.37|10
1621872400000|2021-05-24 16:06:40|15703.86|15583.86|15693.02|15573.02|15703.86|15583.86|15693.02|15573.02|10
1621872410000|2021-05-24 16:06:50|15689.42|15569.42|15689.88|15569.88|15693.16|15573.16|15689.42|15569.42|10
1621872420000|2021-05-24 16:07:00|15690.23|15570.23|15700.38|15580.38|15700.38|15580.38|15689.76|15569.76|10
1621872430000|2021-05-24 16:07:10|15703.63|15583.63|15709.15|15589.15|15709.15|15589.15|15700.87|15580.87|10
1621872440000|2021-05-24 16:07:20|15709.4|15589.4|15721.33|15601.33|15722.91|15602.91|15709.4|15589.4|10
1621872450000|2021-05-24 16:07:30|15723.28|15603.28|15722.97|15602.97|15724.75|15604.75|15722.97|15602.97|10
1621872460000|2021-05-24 16:07:40|15723.31|15603.31|15721.77|15601.77|15728.88|15608.88|15721.77|15601.77|9
1621872470000|2021-05-24 16:07:50|15717.97|15597.97|15726.08|15606.08|15726.08|15606.08|15717.97|15597.97|10
1621872480000|2021-05-24 16:08:00|15724.4|15604.4|15737.03|15617.03|15737.03|15617.03|15724.4|15604.4|10
1621872490000|2021-05-24 16:08:10|15737.42|15617.42|15743.08|15623.08|15743.08|15623.08|15730.7|15610.7|10
1621872500000|2021-05-24 16:08:20|15743.69|15623.69|15746.83|15626.83|15749.27|15629.27|15743.69|15623.69|10
1621872510000|2021-05-24 16:08:30|15745.18|15625.18|15744.04|15624.04|15745.83|15625.83|15743.22|15623.22|10
1621872520000|2021-05-24 16:08:40|15744.87|15624.87|15748.12|15628.12|15749.08|15629.08|15744.87|15624.87|10
1621872530000|2021-05-24 16:08:50|15748.69|15628.69|15768.19|15648.19|15768.19|15648.19|15748.69|15628.69|10
1621872540000|2021-05-24 16:09:00|15769.59|15649.59|15781.77|15661.77|15782.34|15662.34|15769.59|15649.59|10
1621872550000|2021-05-24 16:09:10|15780.4|15660.4|15779.91|15659.91|15782.03|15662.03|15776.53|15656.53|10
1621872560000|2021-05-24 16:09:20|15776.92|15656.92|15787.44|15667.44|15787.44|15667.44|15776.27|15656.27|10
1621872570000|2021-05-24 16:09:30|15789.27|15669.27|15786.42|15666.42|15789.27|15669.27|15785.05|15665.05|10
1621872580000|2021-05-24 16:09:40|15786.07|15666.07|15793.02|15673.02|15793.02|15673.02|15785.97|15665.97|10
1621872590000|2021-05-24 16:09:50|15793.65|15673.65|15801.61|15681.61|15801.61|15681.61|15793.65|15673.65|10
1621872600000|2021-05-24 16:10:00|15802.43|15682.43|15810.66|15690.66|15810.66|15690.66|15802.43|15682.43|9
1621872610000|2021-05-24 16:10:10|15808.49|15688.49|15824.92|15704.92|15824.92|15704.92|15808.49|15688.49|10
1621872620000|2021-05-24 16:10:20|15825.8|15705.8|15851.89|15731.89|15851.89|15731.89|15825.8|15705.8|10
1621872630000|2021-05-24 16:10:30|15852.89|15732.89|15860.34|15740.34|15861.78|15741.78|15852.15|15732.15|10
1621872640000|2021-05-24 16:10:40|15860.81|15740.81|15859.65|15739.65|15862.97|15742.97|15857.38|15737.38|10
1621872650000|2021-05-24 16:10:50|15860.68|15740.68|15863.5|15743.5|15863.5|15743.5|15858.96|15738.96|10
1621872660000|2021-05-24 16:11:00|15863.21|15743.21|15862.44|15742.44|15865.71|15745.71|15862.44|15742.44|10
1621872670000|2021-05-24 16:11:10|15861.13|15741.13|15822.79|15702.79|15861.13|15741.13|15822.79|15702.79|10
1621872680000|2021-05-24 16:11:20|15821.97|15701.97|15800.05|15680.05|15826.08|15706.08|15798.58|15678.58|10
1621872690000|2021-05-24 16:11:30|15798.82|15678.82|15779.94|15659.94|15800.21|15680.21|15779.94|15659.94|10
1621872700000|2021-05-24 16:11:40|15778.08|15658.08|15764.91|15644.91|15778.08|15658.08|15764.91|15644.91|10
1621872710000|2021-05-24 16:11:50|15766|15646|15764.05|15644.05|15766.18|15646.18|15762.94|15642.94|10
1621872720000|2021-05-24 16:12:00|15763.88|15643.88|15769.11|15649.11|15769.11|15649.11|15763.88|15643.88|10
1621872730000|2021-05-24 16:12:10|15766.33|15646.33|15761.47|15641.47|15766.66|15646.66|15761.47|15641.47|10
1621872740000|2021-05-24 16:12:20|15757.51|15637.51|15725.14|15605.14|15757.51|15637.51|15725.14|15605.14|10
1621872750000|2021-05-24 16:12:30|15729.33|15609.33|15711.98|15591.98|15730.55|15610.55|15711.98|15591.98|10
1621872760000|2021-05-24 16:12:40|15712.48|15592.48|15719.69|15599.69|15723.17|15603.17|15712.48|15592.48|10
1621872770000|2021-05-24 16:12:50|15716.68|15596.68|15719.04|15599.04|15720.06|15600.06|15716.68|15596.68|10
1621872780000|2021-05-24 16:13:00|15720.67|15600.67|15746.38|15626.38|15746.38|15626.38|15718.99|15598.99|10
1621872790000|2021-05-24 16:13:10|15747.37|15627.37|15742.34|15622.34|15752.7|15632.7|15742.34|15622.34|10
1621872800000|2021-05-24 16:13:20|15743.67|15623.67|15738.94|15618.94|15747.19|15627.19|15738.66|15618.66|10
1621872810000|2021-05-24 16:13:30|15739.52|15619.52|15721.62|15601.62|15739.52|15619.52|15721.62|15601.62|10
1621872820000|2021-05-24 16:13:40|15726.43|15606.43|15728.38|15608.38|15728.38|15608.38|15724.65|15604.65|10
1621872830000|2021-05-24 16:13:50|15728.37|15608.37|15720.81|15600.81|15728.37|15608.37|15720.81|15600.81|10
1621872840000|2021-05-24 16:14:00|15720.55|15600.55|15705.15|15585.15|15720.55|15600.55|15705.15|15585.15|10
1621872850000|2021-05-24 16:14:10|15702.93|15582.93|15693.65|15573.65|15702.93|15582.93|15693.65|15573.65|10
1621872860000|2021-05-24 16:14:20|15691.24|15571.24|15689.51|15569.51|15691.25|15571.25|15689.51|15569.51|10
1621872870000|2021-05-24 16:14:30|15689.79|15569.79|15694.59|15574.59|15694.59|15574.59|15688.35|15568.35|10
1621872880000|2021-05-24 16:14:40|15695.06|15575.06|15705.55|15585.55|15706.41|15586.41|15695.06|15575.06|10
1621872890000|2021-05-24 16:14:50|15705.78|15585.78|15702.95|15582.95|15706.57|15586.57|15702.95|15582.95|10
1621872900000|2021-05-24 16:15:00|15698.93|15578.93|15706.66|15586.66|15706.66|15586.66|15690.13|15570.13|10
1621872910000|2021-05-24 16:15:10|15710.07|15590.07|15722.01|15602.01|15722.61|15602.61|15708.79|15588.79|10
1621872920000|2021-05-24 16:15:20|15720.26|15600.26|15715.99|15595.99|15723.94|15603.94|15715.99|15595.99|10
1621872930000|2021-05-24 16:15:30|15708.7|15588.7|15670.3|15550.3|15708.7|15588.7|15669.9|15549.9|10
1621872940000|2021-05-24 16:15:40|15668.95|15548.95|15653.07|15533.07|15668.95|15548.95|15653.07|15533.07|10
1621872950000|2021-05-24 16:15:50|15650.32|15530.32|15625.9|15505.9|15650.39|15530.39|15621.54|15501.54|10
1621872960000|2021-05-24 16:16:00|15628.67|15508.67|15616.89|15496.89|15630.9|15510.9|15612.35|15492.35|10
1621872970000|2021-05-24 16:16:10|15618.01|15498.01|15623.29|15503.29|15625.77|15505.77|15618.01|15498.01|10
1621872980000|2021-05-24 16:16:20|15622.67|15502.67|15620.08|15500.08|15623.68|15503.68|15620.08|15500.08|10
1621872990000|2021-05-24 16:16:30|15617.06|15497.06|15603.38|15483.38|15617.06|15497.06|15602.01|15482.01|10
1621873000000|2021-05-24 16:16:40|15601.2|15481.2|15585.27|15465.27|15601.2|15481.2|15585.27|15465.27|10
1621873010000|2021-05-24 16:16:50|15587|15467|15583.28|15463.28|15587|15467|15582.75|15462.75|10
1621873020000|2021-05-24 16:17:00|15581.25|15461.25|15562.83|15442.83|15581.7|15461.7|15562.83|15442.83|10
1621873030000|2021-05-24 16:17:10|15554.2|15434.2|15551.65|15431.65|15554.2|15434.2|15550.17|15430.17|10
1621873040000|2021-05-24 16:17:20|15550.31|15430.31|15556.95|15436.95|15556.95|15436.95|15548.97|15428.97|10
1621873050000|2021-05-24 16:17:30|15557|15437|15547.64|15427.64|15557.68|15437.68|15547.64|15427.64|10
1621873060000|2021-05-24 16:17:40|15548.18|15428.18|15538.73|15418.73|15548.62|15428.62|15538.73|15418.73|10
1621873070000|2021-05-24 16:17:50|15533.63|15413.63|15498.59|15378.59|15533.63|15413.63|15498.59|15378.59|10
1621873080000|2021-05-24 16:18:00|15497.36|15377.36|15478.95|15358.95|15497.36|15377.36|15466.74|15346.74|10
1621873090000|2021-05-24 16:18:10|15479.28|15359.28|15491.03|15371.03|15493.78|15373.78|15479.28|15359.28|10
1621873100000|2021-05-24 16:18:20|15492.22|15372.22|15484.34|15364.34|15495.25|15375.25|15484.34|15364.34|10
1621873110000|2021-05-24 16:18:30|15480.69|15360.69|15461.66|15341.66|15480.69|15360.69|15461.27|15341.27|10
1621873120000|2021-05-24 16:18:40|15463.04|15343.04|15456.06|15336.06|15463.84|15343.84|15456.06|15336.06|10
1621873130000|2021-05-24 16:18:50|15455.04|15335.04|15447.85|15327.85|15455.04|15335.04|15447.85|15327.85|10
1621873140000|2021-05-24 16:19:00|15442.08|15322.08|15468.34|15348.34|15468.73|15348.73|15441.7|15321.7|10
1621873150000|2021-05-24 16:19:10|15469.29|15349.29|15462.21|15342.21|15471.46|15351.46|15462.21|15342.21|9
1621873160000|2021-05-24 16:19:20|15460.79|15340.79|15451.42|15331.42|15461.64|15341.64|15451.42|15331.42|10
1621873170000|2021-05-24 16:19:30|15451.87|15331.87|15431.64|15311.64|15451.87|15331.87|15431.64|15311.64|10
1621873180000|2021-05-24 16:19:40|15429.1|15309.1|15408.45|15288.45|15429.1|15309.1|15408.45|15288.45|10
1621873190000|2021-05-24 16:19:50|15408.05|15288.05|15384.45|15264.45|15408.05|15288.05|15384.45|15264.45|10
1621873200000|2021-05-24 16:20:00|15386.33|15266.33|15393.86|15273.86|15393.86|15273.86|15386.33|15266.33|9
1621873210000|2021-05-24 16:20:10|15396.14|15276.14|15403.42|15283.42|15403.42|15283.42|15393.87|15273.87|10
1621873220000|2021-05-24 16:20:20|15404.41|15284.41|15415.95|15295.95|15420.92|15300.92|15404.41|15284.41|10
1621873230000|2021-05-24 16:20:30|15415.46|15295.46|15421.83|15301.83|15421.83|15301.83|15415.46|15295.46|9
1621873240000|2021-05-24 16:20:40|15422.13|15302.13|15405.72|15285.72|15423.2|15303.2|15405.72|15285.72|10
1621873250000|2021-05-24 16:20:50|15404.5|15284.5|15394.18|15274.18|15404.5|15284.5|15394.18|15274.18|10
1621873260000|2021-05-24 16:21:00|15392.59|15272.59|15395.08|15275.08|15395.08|15275.08|15388.42|15268.42|10
1621873270000|2021-05-24 16:21:10|15394.69|15274.69|15417.51|15297.51|15417.51|15297.51|15394.69|15274.69|10
1621873280000|2021-05-24 16:21:20|15418.67|15298.67|15418.39|15298.39|15418.96|15298.96|15413.4|15293.4|10
1621873290000|2021-05-24 16:21:30|15419.46|15299.46|15431.99|15311.99|15431.99|15311.99|15419.46|15299.46|10
1621873300000|2021-05-24 16:21:40|15433.4|15313.4|15465.89|15345.89|15465.89|15345.89|15433.4|15313.4|10
1621873310000|2021-05-24 16:21:50|15469.43|15349.43|15471.8|15351.8|15479.06|15359.06|15469.43|15349.43|10
1621873320000|2021-05-24 16:22:00|15471.85|15351.85|15481.68|15361.68|15481.68|15361.68|15468.9|15348.9|10
1621873330000|2021-05-24 16:22:10|15482.18|15362.18|15498.73|15378.73|15498.73|15378.73|15482.18|15362.18|10
1621873340000|2021-05-24 16:22:20|15501.05|15381.05|15500.85|15380.85|15507.07|15387.07|15500.85|15380.85|10
1621873350000|2021-05-24 16:22:30|15499.69|15379.69|15499.47|15379.47|15501.39|15381.39|15497.58|15377.58|10
1621873360000|2021-05-24 16:22:40|15498.06|15378.06|15482.29|15362.29|15498.06|15378.06|15482.29|15362.29|10
1621873370000|2021-05-24 16:22:50|15483.11|15363.11|15471.1|15351.1|15484.15|15364.15|15471.1|15351.1|10
1621873380000|2021-05-24 16:23:00|15467.82|15347.82|15442.28|15322.28|15467.82|15347.82|15442.28|15322.28|10
1621873390000|2021-05-24 16:23:10|15440.66|15320.66|15443.31|15323.31|15443.39|15323.39|15435.68|15315.68|10
1621873400000|2021-05-24 16:23:20|15444.89|15324.89|15433.99|15313.99|15445.14|15325.14|15433.99|15313.99|10
1621873410000|2021-05-24 16:23:30|15433.62|15313.62|15410.7|15290.7|15433.62|15313.62|15409.65|15289.65|10
1621873420000|2021-05-24 16:23:40|15409.01|15289.01|15399.91|15279.91|15409.06|15289.06|15399.91|15279.91|10
1621873430000|2021-05-24 16:23:50|15401.01|15281.01|15398|15278|15403.31|15283.31|15398|15278|10
1621873440000|2021-05-24 16:24:00|15396.75|15276.75|15415.67|15295.67|15415.67|15295.67|15393.51|15273.51|10
1621873450000|2021-05-24 16:24:10|15415.86|15295.86|15432.75|15312.75|15432.75|15312.75|15415.86|15295.86|10
1621873460000|2021-05-24 16:24:20|15439.96|15319.96|15444.85|15324.85|15446.49|15326.49|15439.96|15319.96|10
1621873470000|2021-05-24 16:24:30|15444.49|15324.49|15451.42|15331.42|15451.42|15331.42|15443.42|15323.42|10
1621873480000|2021-05-24 16:24:40|15452.7|15332.7|15454.33|15334.33|15454.48|15334.48|15452.7|15332.7|10
1621873490000|2021-05-24 16:24:50|15452.28|15332.28|15450.01|15330.01|15452.28|15332.28|15448.03|15328.03|10
1621873500000|2021-05-24 16:25:00|15448.54|15328.54|15471.38|15351.38|15471.38|15351.38|15448.54|15328.54|10
1621873510000|2021-05-24 16:25:10|15471.05|15351.05|15476.74|15356.74|15476.74|15356.74|15467.89|15347.89|10
1621873520000|2021-05-24 16:25:20|15477.45|15357.45|15491.54|15371.54|15491.54|15371.54|15477.45|15357.45|10
1621873530000|2021-05-24 16:25:30|15491.31|15371.31|15483.05|15363.05|15491.31|15371.31|15481.79|15361.79|10
1621873540000|2021-05-24 16:25:40|15482.74|15362.74|15487.15|15367.15|15487.56|15367.56|15482.74|15362.74|10
1621873550000|2021-05-24 16:25:50|15488.95|15368.95|15471.09|15351.09|15490.4|15370.4|15471.09|15351.09|10
1621873560000|2021-05-24 16:26:00|15469.14|15349.14|15479.67|15359.67|15480.17|15360.17|15469.14|15349.14|10
1621873570000|2021-05-24 16:26:10|15479.04|15359.04|15483.31|15363.31|15488.25|15368.25|15479.04|15359.04|10
1621873580000|2021-05-24 16:26:20|15483.11|15363.11|15485.26|15365.26|15485.26|15365.26|15479.15|15359.15|10
1621873590000|2021-05-24 16:26:30|15485.53|15365.53|15492.52|15372.52|15494.03|15374.03|15485.53|15365.53|10
1621873600000|2021-05-24 16:26:40|15491.93|15371.93|15493.98|15373.98|15493.98|15373.98|15491.93|15371.93|10
1621873610000|2021-05-24 16:26:50|15492.03|15372.03|15496.83|15376.83|15496.83|15376.83|15491.91|15371.91|10
1621873620000|2021-05-24 16:27:00|15496.58|15376.58|15508.99|15388.99|15508.99|15388.99|15495.22|15375.22|10
1621873630000|2021-05-24 16:27:10|15511.95|15391.95|15524.16|15404.16|15524.53|15404.53|15511.03|15391.03|10
1621873640000|2021-05-24 16:27:20|15524.12|15404.12|15531.72|15411.72|15532.62|15412.62|15523.06|15403.06|10
1621873650000|2021-05-24 16:27:30|15528.48|15408.48|15524.21|15404.21|15528.48|15408.48|15524.21|15404.21|10
1621873660000|2021-05-24 16:27:40|15523.72|15403.72|15529.9|15409.9|15529.9|15409.9|15523.72|15403.72|9
1621873670000|2021-05-24 16:27:50|15531.31|15411.31|15534.05|15414.05|15534.05|15414.05|15527.2|15407.2|10
1621873680000|2021-05-24 16:28:00|15536.06|15416.06|15526.89|15406.89|15536.31|15416.31|15526.89|15406.89|10
1621873690000|2021-05-24 16:28:10|15523.79|15403.79|15523.8|15403.8|15527.41|15407.41|15522.69|15402.69|10
1621873700000|2021-05-24 16:28:20|15522.69|15402.69|15516.8|15396.8|15522.69|15402.69|15516.8|15396.8|10
1621873710000|2021-05-24 16:28:30|15515.15|15395.15|15511.25|15391.25|15515.38|15395.38|15510.05|15390.05|10
1621873720000|2021-05-24 16:28:40|15512.88|15392.88|15520.01|15400.01|15520.01|15400.01|15512.33|15392.33|10
1621873730000|2021-05-24 16:28:50|15521.76|15401.76|15521.01|15401.01|15522.17|15402.17|15520.84|15400.84|10
1621873740000|2021-05-24 16:29:00|15521.62|15401.62|15538.89|15418.89|15538.89|15418.89|15521.62|15401.62|10
1621873750000|2021-05-24 16:29:10|15538.9|15418.9|15559.51|15439.51|15559.51|15439.51|15538.9|15418.9|10
1621873760000|2021-05-24 16:29:20|15558.9|15438.9|15553.13|15433.13|15560.7|15440.7|15553.13|15433.13|10
1621873770000|2021-05-24 16:29:30|15550.1|15430.1|15545.58|15425.58|15550.1|15430.1|15545.34|15425.34|10
1621873780000|2021-05-24 16:29:40|15546.31|15426.31|15549.7|15429.7|15549.7|15429.7|15546.31|15426.31|10
1621873790000|2021-05-24 16:29:50|15550.8|15430.8|15550.41|15430.41|15551.75|15431.75|15550.24|15430.24|9
1621873800000|2021-05-24 16:30:00|15549.94|15429.94|15541.29|15421.29|15549.96|15429.96|15541.29|15421.29|10
1621873810000|2021-05-24 16:30:10|15540.28|15420.28|15528.54|15408.54|15540.28|15420.28|15528.54|15408.54|10
1621873820000|2021-05-24 16:30:20|15530.16|15410.16|15532.49|15412.49|15532.64|15412.64|15528.36|15408.36|10
1621873830000|2021-05-24 16:30:30|15531.68|15411.68|15537.48|15417.48|15537.48|15417.48|15530.76|15410.76|10
1621873840000|2021-05-24 16:30:40|15539.22|15419.22|15572.39|15452.39|15572.39|15452.39|15539.22|15419.22|10
1621873850000|2021-05-24 16:30:50|15573.81|15453.81|15588.01|15468.01|15588.01|15468.01|15573.81|15453.81|10
1621873860000|2021-05-24 16:31:00|15589.91|15469.91|15591.52|15471.52|15592.9|15472.9|15589.01|15469.01|10
1621873870000|2021-05-24 16:31:10|15592.45|15472.45|15615.76|15495.76|15615.76|15495.76|15592.45|15472.45|10
1621873880000|2021-05-24 16:31:20|15614.99|15494.99|15625.38|15505.38|15625.7|15505.7|15614.99|15494.99|10
1621873890000|2021-05-24 16:31:30|15625.58|15505.58|15627.04|15507.04|15627.12|15507.12|15624.47|15504.47|10
1621873900000|2021-05-24 16:31:40|15626.83|15506.83|15625.54|15505.54|15627.28|15507.28|15623.81|15503.81|10
1621873910000|2021-05-24 16:31:50|15624.48|15504.48|15622.76|15502.76|15625.18|15505.18|15622.59|15502.59|10
1621873920000|2021-05-24 16:32:00|15622.99|15502.99|15627.13|15507.13|15627.76|15507.76|15622.41|15502.41|10
1621873930000|2021-05-24 16:32:10|15627.73|15507.73|15608.5|15488.5|15628.43|15508.43|15608.5|15488.5|10
1621873940000|2021-05-24 16:32:20|15606.97|15486.97|15577.11|15457.11|15606.97|15486.97|15577.11|15457.11|10
1621873950000|2021-05-24 16:32:30|15575.42|15455.42|15562.54|15442.54|15575.42|15455.42|15561.99|15441.99|10
1621873960000|2021-05-24 16:32:40|15563.76|15443.76|15564.76|15444.76|15564.76|15444.76|15561.82|15441.82|10
1621873970000|2021-05-24 16:32:50|15564.94|15444.94|15564.2|15444.2|15566.77|15446.77|15564.2|15444.2|10
1621873980000|2021-05-24 16:33:00|15563.92|15443.92|15566.49|15446.49|15568.43|15448.43|15563.44|15443.44|10
1621873990000|2021-05-24 16:33:10|15565.79|15445.79|15550.45|15430.45|15566.18|15446.18|15550.45|15430.45|10
1621874000000|2021-05-24 16:33:20|15549.11|15429.11|15535.21|15415.21|15550.22|15430.22|15535.21|15415.21|10
1621874010000|2021-05-24 16:33:30|15530.07|15410.07|15512.6|15392.6|15531.06|15411.06|15512.6|15392.6|10
1621874020000|2021-05-24 16:33:40|15507.19|15387.19|15479.2|15359.2|15507.19|15387.19|15479.2|15359.2|10
1621874030000|2021-05-24 16:33:50|15477.09|15357.09|15470.72|15350.72|15477.09|15357.09|15470.12|15350.12|10
1621874040000|2021-05-24 16:34:00|15471.75|15351.75|15480.46|15360.46|15480.46|15360.46|15471.75|15351.75|10
1621874050000|2021-05-24 16:34:10|15483.92|15363.92|15484.9|15364.9|15488.26|15368.26|15483.92|15363.92|10
1621874060000|2021-05-24 16:34:20|15483.97|15363.97|15469.29|15349.29|15483.97|15363.97|15469.29|15349.29|10
1621874070000|2021-05-24 16:34:30|15468.58|15348.58|15450.12|15330.12|15468.58|15348.58|15450.12|15330.12|10
1621874080000|2021-05-24 16:34:40|15449.91|15329.91|15448.15|15328.15|15449.91|15329.91|15444.1|15324.1|10
1621874090000|2021-05-24 16:34:50|15445.58|15325.58|15448.5|15328.5|15448.5|15328.5|15445.58|15325.58|10
1621874100000|2021-05-24 16:35:00|15449.05|15329.05|15453.42|15333.42|15453.42|15333.42|15449.05|15329.05|10
1621874110000|2021-05-24 16:35:10|15456.53|15336.53|15472.48|15352.48|15473.11|15353.11|15456.53|15336.53|10
1621874120000|2021-05-24 16:35:20|15482.03|15362.03|15478.5|15358.5|15485.53|15365.53|15478.5|15358.5|10
1621874130000|2021-05-24 16:35:30|15477.73|15357.73|15483.92|15363.92|15483.92|15363.92|15477.73|15357.73|10
1621874140000|2021-05-24 16:35:40|15485.68|15365.68|15492.48|15372.48|15492.48|15372.48|15485.68|15365.68|10
1621874150000|2021-05-24 16:35:50|15495.07|15375.07|15524.77|15404.77|15524.77|15404.77|15495.07|15375.07|10
1621874160000|2021-05-24 16:36:00|15524.94|15404.94|15521.39|15401.39|15525.51|15405.51|15521.39|15401.39|10
1621874170000|2021-05-24 16:36:10|15520.65|15400.65|15528.48|15408.48|15529.56|15409.56|15520.4|15400.4|10
1621874180000|2021-05-24 16:36:20|15527.27|15407.27|15519.17|15399.17|15527.27|15407.27|15518.64|15398.64|10
1621874190000|2021-05-24 16:36:30|15519.25|15399.25|15515.14|15395.14|15519.25|15399.25|15514.87|15394.87|10
1621874200000|2021-05-24 16:36:40|15512.1|15392.1|15509.51|15389.51|15512.79|15392.79|15509.09|15389.09|10
1621874210000|2021-05-24 16:36:50|15510.15|15390.15|15530.38|15410.38|15531.53|15411.53|15510.15|15390.15|10
1621874220000|2021-05-24 16:37:00|15531.35|15411.35|15564.85|15444.85|15564.85|15444.85|15529.76|15409.76|10
1621874230000|2021-05-24 16:37:10|15569.57|15449.57|15592.78|15472.78|15592.78|15472.78|15569.57|15449.57|10
1621874240000|2021-05-24 16:37:20|15592.22|15472.22|15600.23|15480.23|15600.23|15480.23|15592.22|15472.22|10
1621874250000|2021-05-24 16:37:30|15597.09|15477.09|15586.84|15466.84|15598.2|15478.2|15586.84|15466.84|10
1621874260000|2021-05-24 16:37:40|15584.33|15464.33|15576.04|15456.04|15584.33|15464.33|15575.2|15455.2|10
1621874270000|2021-05-24 16:37:50|15577.81|15457.81|15587.69|15467.69|15587.69|15467.69|15577.03|15457.03|10
1621874280000|2021-05-24 16:38:00|15588.22|15468.22|15586.06|15466.06|15589.06|15469.06|15586.06|15466.06|10
1621874290000|2021-05-24 16:38:10|15586.01|15466.01|15581.59|15461.59|15586.01|15466.01|15581.59|15461.59|10
1621874300000|2021-05-24 16:38:20|15582.61|15462.61|15580.62|15460.62|15582.61|15462.61|15579.5|15459.5|10
1621874310000|2021-05-24 16:38:30|15583.41|15463.41|15591.19|15471.19|15591.19|15471.19|15583.41|15463.41|10
1621874320000|2021-05-24 16:38:40|15591.52|15471.52|15592.24|15472.24|15592.83|15472.83|15591.52|15471.52|10
1621874330000|2021-05-24 16:38:50|15591.62|15471.62|15592.8|15472.8|15594.47|15474.47|15591.62|15471.62|10
1621874340000|2021-05-24 16:39:00|15592.25|15472.25|15594.42|15474.42|15596.61|15476.61|15592.25|15472.25|10
1621874350000|2021-05-24 16:39:10|15593.78|15473.78|15573.96|15453.96|15593.78|15473.78|15573.96|15453.96|10
1621874360000|2021-05-24 16:39:20|15569.99|15449.99|15560.46|15440.46|15569.99|15449.99|15560.46|15440.46|10
1621874370000|2021-05-24 16:39:30|15558.11|15438.11|15552.36|15432.36|15558.22|15438.22|15551.19|15431.19|10
1621874380000|2021-05-24 16:39:40|15552.98|15432.98|15555.1|15435.1|15556.54|15436.54|15552.98|15432.98|10
1621874390000|2021-05-24 16:39:50|15555.83|15435.83|15563|15443|15563|15443|15555.83|15435.83|10
1621874400000|2021-05-24 16:40:00|15562.62|15442.62|15569.09|15449.09|15569.09|15449.09|15562.49|15442.49|10
1621874410000|2021-05-24 16:40:10|15572.53|15452.53|15582.95|15462.95|15582.95|15462.95|15571.81|15451.81|10
1621874420000|2021-05-24 16:40:20|15585.81|15465.81|15622.75|15502.75|15622.75|15502.75|15585.81|15465.81|10
1621874430000|2021-05-24 16:40:30|15623.09|15503.09|15623.6|15503.6|15626.19|15506.19|15623.09|15503.09|10
1621874440000|2021-05-24 16:40:40|15622.44|15502.44|15631.16|15511.16|15631.16|15511.16|15621.95|15501.95|10
1621874450000|2021-05-24 16:40:50|15631.37|15511.37|15645.48|15525.48|15645.48|15525.48|15631.37|15511.37|10
1621874460000|2021-05-24 16:41:00|15647.23|15527.23|15662.14|15542.14|15662.14|15542.14|15647.13|15527.13|10
1621874470000|2021-05-24 16:41:10|15663.12|15543.12|15674.68|15554.68|15675.26|15555.26|15663.12|15543.12|10
1621874480000|2021-05-24 16:41:20|15674.69|15554.69|15680.67|15560.67|15681.66|15561.66|15674.69|15554.69|10
1621874490000|2021-05-24 16:41:30|15682.25|15562.25|15695.66|15575.66|15695.66|15575.66|15679.07|15559.07|10
1621874500000|2021-05-24 16:41:40|15697.46|15577.46|15724.07|15604.07|15724.07|15604.07|15697.46|15577.46|10
1621874510000|2021-05-24 16:41:50|15724.81|15604.81|15728.43|15608.43|15728.43|15608.43|15724.81|15604.81|10
1621874520000|2021-05-24 16:42:00|15728.77|15608.77|15725.15|15605.15|15728.9|15608.9|15724.62|15604.62|10
1621874530000|2021-05-24 16:42:10|15722.17|15602.17|15719.59|15599.59|15723.82|15603.82|15719.59|15599.59|10
1621874540000|2021-05-24 16:42:20|15719.3|15599.3|15720.19|15600.19|15722.13|15602.13|15718.61|15598.61|10
1621874550000|2021-05-24 16:42:30|15719.1|15599.1|15703.41|15583.41|15719.1|15599.1|15703.12|15583.12|10
1621874560000|2021-05-24 16:42:40|15705.06|15585.06|15714.01|15594.01|15714.01|15594.01|15705.06|15585.06|9
1621874570000|2021-05-24 16:42:50|15715.34|15595.34|15733.15|15613.15|15733.15|15613.15|15715.34|15595.34|10
1621874580000|2021-05-24 16:43:00|15733.14|15613.14|15740.37|15620.37|15740.37|15620.37|15730.89|15610.89|10
1621874590000|2021-05-24 16:43:10|15738.69|15618.69|15742.17|15622.17|15743.64|15623.64|15738.69|15618.69|10
1621874600000|2021-05-24 16:43:20|15743.16|15623.16|15741.29|15621.29|15743.68|15623.68|15741.06|15621.06|10
1621874610000|2021-05-24 16:43:30|15742.28|15622.28|15737.96|15617.96|15742.28|15622.28|15737.51|15617.51|10
1621874620000|2021-05-24 16:43:40|15736.9|15616.9|15738.37|15618.37|15738.82|15618.82|15736.05|15616.05|10
1621874630000|2021-05-24 16:43:50|15737.76|15617.76|15724.22|15604.22|15737.76|15617.76|15724.22|15604.22|10
1621874640000|2021-05-24 16:44:00|15725.1|15605.1|15716.02|15596.02|15725.1|15605.1|15716.02|15596.02|10
1621874650000|2021-05-24 16:44:10|15714.79|15594.79|15730.46|15610.46|15730.46|15610.46|15714.4|15594.4|10
1621874660000|2021-05-24 16:44:20|15733.84|15613.84|15742.06|15622.06|15742.06|15622.06|15733.37|15613.37|10
1621874670000|2021-05-24 16:44:30|15740.97|15620.97|15733.35|15613.35|15741.15|15621.15|15733.24|15613.24|10
1621874680000|2021-05-24 16:44:40|15733.07|15613.07|15733.48|15613.48|15733.88|15613.88|15732.63|15612.63|10
1621874690000|2021-05-24 16:44:50|15733.8|15613.8|15729.66|15609.66|15733.8|15613.8|15729.66|15609.66|10
1621874700000|2021-05-24 16:45:00|15730.91|15610.91|15731.45|15611.45|15732.39|15612.39|15730.77|15610.77|10
1621874710000|2021-05-24 16:45:10|15731.81|15611.81|15734.76|15614.76|15734.76|15614.76|15731.81|15611.81|10
1621874720000|2021-05-24 16:45:20|15734.66|15614.66|15739.71|15619.71|15739.71|15619.71|15733.14|15613.14|10
1621874730000|2021-05-24 16:45:30|15739.93|15619.93|15742.01|15622.01|15749|15629|15739.93|15619.93|10
1621874740000|2021-05-24 16:45:40|15740.91|15620.91|15747.25|15627.25|15747.25|15627.25|15737.61|15617.61|10
1621874750000|2021-05-24 16:45:50|15754.32|15634.32|15764.57|15644.57|15764.57|15644.57|15754.32|15634.32|10
1621874760000|2021-05-24 16:46:00|15764.62|15644.62|15760.66|15640.66|15766.01|15646.01|15760.66|15640.66|10
1621874770000|2021-05-24 16:46:10|15759.07|15639.07|15746.37|15626.37|15759.5|15639.5|15746.37|15626.37|10
1621874780000|2021-05-24 16:46:20|15744.98|15624.98|15722.14|15602.14|15744.98|15624.98|15722.14|15602.14|10
1621874790000|2021-05-24 16:46:30|15720.9|15600.9|15716.98|15596.98|15720.9|15600.9|15716.56|15596.56|10
1621874800000|2021-05-24 16:46:40|15715.55|15595.55|15715.41|15595.41|15717.43|15597.43|15713.6|15593.6|10
1621874810000|2021-05-24 16:46:50|15715.13|15595.13|15711.66|15591.66|15715.87|15595.87|15711.18|15591.18|10
1621874820000|2021-05-24 16:47:00|15714.46|15594.46|15719.62|15599.62|15719.62|15599.62|15714.25|15594.25|10
1621874830000|2021-05-24 16:47:10|15718.64|15598.64|15728|15608|15728|15608|15718.01|15598.01|10
1621874840000|2021-05-24 16:47:20|15727.14|15607.14|15730.65|15610.65|15730.65|15610.65|15724.2|15604.2|10
1621874850000|2021-05-24 16:47:30|15733.24|15613.24|15738.07|15618.07|15738.31|15618.31|15733.24|15613.24|10
1621874860000|2021-05-24 16:47:40|15738.75|15618.75|15742.06|15622.06|15743.21|15623.21|15738.53|15618.53|10
1621874870000|2021-05-24 16:47:50|15741.66|15621.66|15740.81|15620.81|15744.01|15624.01|15740.81|15620.81|10
1621874880000|2021-05-24 16:48:00|15736.63|15616.63|15735.41|15615.41|15739.09|15619.09|15735.39|15615.39|10
1621874890000|2021-05-24 16:48:10|15736.22|15616.22|15734.33|15614.33|15736.22|15616.22|15732.08|15612.08|10
1621874900000|2021-05-24 16:48:20|15733.76|15613.76|15737.64|15617.64|15738.13|15618.13|15733.76|15613.76|10
1621874910000|2021-05-24 16:48:30|15737.9|15617.9|15742.03|15622.03|15743.27|15623.27|15737.9|15617.9|10
1621874920000|2021-05-24 16:48:40|15742.34|15622.34|15751.4|15631.4|15751.4|15631.4|15742.34|15622.34|10
1621874930000|2021-05-24 16:48:50|15751.79|15631.79|15746.47|15626.47|15751.79|15631.79|15746.47|15626.47|9
1621874940000|2021-05-24 16:49:00|15746.91|15626.91|15738.71|15618.71|15746.91|15626.91|15738.71|15618.71|10
1621874950000|2021-05-24 16:49:10|15737.78|15617.78|15733.89|15613.89|15737.78|15617.78|15733.89|15613.89|10
1621874960000|2021-05-24 16:49:20|15733.8|15613.8|15715.84|15595.84|15733.8|15613.8|15715.84|15595.84|10
1621874970000|2021-05-24 16:49:30|15711.66|15591.66|15704.96|15584.96|15712.11|15592.11|15704.8|15584.8|10
1621874980000|2021-05-24 16:49:40|15702.68|15582.68|15700.88|15580.88|15702.68|15582.68|15698.78|15578.78|10
1621874990000|2021-05-24 16:49:50|15700.41|15580.41|15692.76|15572.76|15700.41|15580.41|15692.35|15572.35|10
1621875000000|2021-05-24 16:50:00|15692.54|15572.54|15696.88|15576.88|15696.88|15576.88|15692.54|15572.54|10
1621875010000|2021-05-24 16:50:10|15698.33|15578.33|15711.1|15591.1|15711.1|15591.1|15698.17|15578.17|10
1621875020000|2021-05-24 16:50:20|15716.18|15596.18|15722.9|15602.9|15722.9|15602.9|15716.18|15596.18|10
1621875030000|2021-05-24 16:50:30|15722.8|15602.8|15724.96|15604.96|15724.96|15604.96|15721.07|15601.07|9
1621875040000|2021-05-24 16:50:40|15724.57|15604.57|15722.95|15602.95|15725.18|15605.18|15722.35|15602.35|10
1621875050000|2021-05-24 16:50:50|15721.02|15601.02|15713.24|15593.24|15723.17|15603.17|15713.24|15593.24|10
1621875060000|2021-05-24 16:51:00|15713.37|15593.37|15707.79|15587.79|15713.37|15593.37|15707.32|15587.32|10
1621875070000|2021-05-24 16:51:10|15707.42|15587.42|15696.53|15576.53|15707.42|15587.42|15693.83|15573.83|10
1621875080000|2021-05-24 16:51:20|15694.86|15574.86|15690.32|15570.32|15694.86|15574.86|15689.8|15569.8|10
1621875090000|2021-05-24 16:51:30|15689.86|15569.86|15680.81|15560.81|15690.28|15570.28|15680.81|15560.81|10
1621875100000|2021-05-24 16:51:40|15678.95|15558.95|15666.45|15546.45|15678.95|15558.95|15665.07|15545.07|10
1621875110000|2021-05-24 16:51:50|15664.19|15544.19|15663.38|15543.38|15664.84|15544.84|15663.08|15543.08|10
1621875120000|2021-05-24 16:52:00|15663.15|15543.15|15656.11|15536.11|15663.15|15543.15|15654.76|15534.76|10
1621875130000|2021-05-24 16:52:10|15656.93|15536.93|15652.66|15532.66|15656.93|15536.93|15651.15|15531.15|10
1621875140000|2021-05-24 16:52:20|15653.06|15533.06|15649.44|15529.44|15654.45|15534.45|15649.44|15529.44|10
1621875150000|2021-05-24 16:52:30|15646.21|15526.21|15639.66|15519.66|15647.98|15527.98|15639.66|15519.66|10
1621875160000|2021-05-24 16:52:40|15637.82|15517.82|15627.39|15507.39|15637.82|15517.82|15622.28|15502.28|10
1621875170000|2021-05-24 16:52:50|15629.99|15509.99|15626.3|15506.3|15630.62|15510.62|15625.47|15505.47|10
1621875180000|2021-05-24 16:53:00|15628.46|15508.46|15636.19|15516.19|15636.19|15516.19|15628.46|15508.46|10
1621875190000|2021-05-24 16:53:10|15637.55|15517.55|15640.76|15520.76|15640.76|15520.76|15635.13|15515.13|10
1621875200000|2021-05-24 16:53:20|15639.45|15519.45|15656.72|15536.72|15656.72|15536.72|15639.45|15519.45|10
1621875210000|2021-05-24 16:53:30|15659.15|15539.15|15671.39|15551.39|15672.8|15552.8|15659.15|15539.15|10
1621875220000|2021-05-24 16:53:40|15670.82|15550.82|15676.53|15556.53|15676.53|15556.53|15669.39|15549.39|10
1621875230000|2021-05-24 16:53:50|15676.93|15556.93|15686.82|15566.82|15686.82|15566.82|15676.93|15556.93|10
1621875240000|2021-05-24 16:54:00|15687.76|15567.76|15686.96|15566.96|15693.03|15573.03|15686.96|15566.96|10
1621875250000|2021-05-24 16:54:10|15684.42|15564.42|15680.07|15560.07|15684.42|15564.42|15680.06|15560.06|10
1621875260000|2021-05-24 16:54:20|15678.99|15558.99|15675.08|15555.08|15678.99|15558.99|15675.08|15555.08|10
1621875270000|2021-05-24 16:54:30|15674.32|15554.32|15671.49|15551.49|15674.32|15554.32|15669.95|15549.95|10
1621875280000|2021-05-24 16:54:40|15671.79|15551.79|15676.41|15556.41|15676.41|15556.41|15671.79|15551.79|10
1621875290000|2021-05-24 16:54:50|15679.77|15559.77|15684.24|15564.24|15684.91|15564.91|15679.77|15559.77|10
1621875300000|2021-05-24 16:55:00|15683.51|15563.51|15686.43|15566.43|15686.7|15566.7|15682.46|15562.46|10
1621875310000|2021-05-24 16:55:10|15687.79|15567.79|15694.73|15574.73|15694.73|15574.73|15687.79|15567.79|10
1621875320000|2021-05-24 16:55:20|15698.87|15578.87|15711.82|15591.82|15711.82|15591.82|15698.76|15578.76|10
1621875330000|2021-05-24 16:55:30|15717.45|15597.45|15720.16|15600.16|15722.4|15602.4|15717.45|15597.45|10
1621875340000|2021-05-24 16:55:40|15721.37|15601.37|15723.22|15603.22|15724.19|15604.19|15721.37|15601.37|10
1621875350000|2021-05-24 16:55:50|15721.69|15601.69|15710.62|15590.62|15721.69|15601.69|15710.62|15590.62|10
1621875360000|2021-05-24 16:56:00|15712.43|15592.43|15701.87|15581.87|15712.43|15592.43|15701.87|15581.87|10
1621875370000|2021-05-24 16:56:10|15703.25|15583.25|15709.19|15589.19|15709.31|15589.31|15703.16|15583.16|10
1621875380000|2021-05-24 16:56:20|15711.26|15591.26|15717.04|15597.04|15717.23|15597.23|15711.2|15591.2|10
1621875390000|2021-05-24 16:56:30|15719.7|15599.7|15731.62|15611.62|15731.62|15611.62|15719.7|15599.7|10
1621875400000|2021-05-24 16:56:40|15732.46|15612.46|15733.82|15613.82|15735.16|15615.16|15732.46|15612.46|10
1621875410000|2021-05-24 16:56:50|15733.78|15613.78|15742.45|15622.45|15743.02|15623.02|15733.78|15613.78|10
1621875420000|2021-05-24 16:57:00|15741.4|15621.4|15735.99|15615.99|15741.4|15621.4|15735.99|15615.99|10
1621875430000|2021-05-24 16:57:10|15735.55|15615.55|15732.29|15612.29|15736.72|15616.72|15732.29|15612.29|10
1621875440000|2021-05-24 16:57:20|15731.55|15611.55|15731.36|15611.36|15732.2|15612.2|15731.01|15611.01|10
1621875450000|2021-05-24 16:57:30|15732.36|15612.36|15723.46|15603.46|15732.36|15612.36|15722.08|15602.08|10
1621875460000|2021-05-24 16:57:40|15724.14|15604.14|15730|15610|15730|15610|15723.07|15603.07|10
1621875470000|2021-05-24 16:57:50|15729.14|15609.14|15725.35|15605.35|15732.15|15612.15|15725.35|15605.35|10
1621875480000|2021-05-24 16:58:00|15721.68|15601.68|15708.35|15588.35|15721.68|15601.68|15707.84|15587.84|10
1621875490000|2021-05-24 16:58:10|15708.23|15588.23|15690.21|15570.21|15708.23|15588.23|15690.21|15570.21|10
1621875500000|2021-05-24 16:58:20|15688.21|15568.21|15686.09|15566.09|15689.61|15569.61|15686.09|15566.09|10
1621875510000|2021-05-24 16:58:30|15685.64|15565.64|15682.76|15562.76|15685.64|15565.64|15681.79|15561.79|10
1621875520000|2021-05-24 16:58:40|15682.52|15562.52|15679.26|15559.26|15682.52|15562.52|15677.56|15557.56|10
1621875530000|2021-05-24 16:58:50|15679.99|15559.99|15677.91|15557.91|15680.08|15560.08|15676.82|15556.82|10
1621875540000|2021-05-24 16:59:00|15679.3|15559.3|15707.64|15587.64|15707.64|15587.64|15679.3|15559.3|10
1621875550000|2021-05-24 16:59:10|15708.28|15588.28|15714.31|15594.31|15714.31|15594.31|15708.28|15588.28|10
1621875560000|2021-05-24 16:59:20|15715.53|15595.53|15719.53|15599.53|15720.64|15600.64|15715.53|15595.53|10
1621875570000|2021-05-24 16:59:30|15719.88|15599.88|15715.11|15595.11|15719.88|15599.88|15714.11|15594.11|10
1621875580000|2021-05-24 16:59:40|15716.16|15596.16|15715.37|15595.37|15718.19|15598.19|15715.37|15595.37|10
1621875590000|2021-05-24 16:59:50|15714.48|15594.48|15707.52|15587.52|15714.61|15594.61|15707.34|15587.34|10
1621875600000|2021-05-24 17:00:00|15707.65|15587.65|15714.18|15594.18|15714.18|15594.18|15706.73|15586.73|10
1621875610000|2021-05-24 17:00:10|15714.68|15594.68|15726.31|15606.31|15726.31|15606.31|15714.68|15594.68|10
1621875620000|2021-05-24 17:00:20|15727.9|15607.9|15743.05|15623.05|15744.35|15624.35|15727.9|15607.9|10
1621875630000|2021-05-24 17:00:30|15742.4|15622.4|15743.93|15623.93|15745.33|15625.33|15741.45|15621.45|10
1621875640000|2021-05-24 17:00:40|15742.87|15622.87|15747.51|15627.51|15747.51|15627.51|15742.87|15622.87|10
1621875650000|2021-05-24 17:00:50|15748.15|15628.15|15746.32|15626.32|15748.86|15628.86|15746|15626|10
1621875660000|2021-05-24 17:01:00|15746.44|15626.44|15739.59|15619.59|15746.51|15626.51|15739.59|15619.59|10
1621875670000|2021-05-24 17:01:10|15739.64|15619.64|15733.13|15613.13|15739.64|15619.64|15733.13|15613.13|8
1621875680000|2021-05-24 17:01:20|15729.12|15609.12|15705.43|15585.43|15729.12|15609.12|15705.43|15585.43|10
1621875690000|2021-05-24 17:01:30|15706.45|15586.45|15708.68|15588.68|15710.52|15590.52|15703.17|15583.17|10
1621875700000|2021-05-24 17:01:40|15707.84|15587.84|15699.47|15579.47|15707.84|15587.84|15699.03|15579.03|10
1621875710000|2021-05-24 17:01:50|15698.23|15578.23|15692.16|15572.16|15698.23|15578.23|15692.16|15572.16|10
1621875720000|2021-05-24 17:02:00|15692.43|15572.43|15678.68|15558.68|15692.43|15572.43|15678.17|15558.17|10
1621875730000|2021-05-24 17:02:10|15678.63|15558.63|15678.15|15558.15|15680.28|15560.28|15678.15|15558.15|10
1621875740000|2021-05-24 17:02:20|15674.23|15554.23|15657.98|15537.98|15674.23|15554.23|15657.98|15537.98|10
1621875750000|2021-05-24 17:02:30|15657.27|15537.27|15650.13|15530.13|15657.27|15537.27|15650.13|15530.13|10
1621875760000|2021-05-24 17:02:40|15649.6|15529.6|15649.53|15529.53|15649.6|15529.6|15646.09|15526.09|10
1621875770000|2021-05-24 17:02:50|15651.96|15531.96|15644.92|15524.92|15651.96|15531.96|15644.49|15524.49|10
1621875780000|2021-05-24 17:03:00|15645.64|15525.64|15656.8|15536.8|15656.8|15536.8|15643.27|15523.27|10
1621875790000|2021-05-24 17:03:10|15661.77|15541.77|15681.14|15561.14|15681.14|15561.14|15661.77|15541.77|10
1621875800000|2021-05-24 17:03:20|15681.23|15561.23|15680.22|15560.22|15684.28|15564.28|15680.22|15560.22|10
1621875810000|2021-05-24 17:03:30|15677.01|15557.01|15690.63|15570.63|15690.63|15570.63|15676.88|15556.88|10
1621875820000|2021-05-24 17:03:40|15690.38|15570.38|15689.12|15569.12|15692.19|15572.19|15687.23|15567.23|10
1621875830000|2021-05-24 17:03:50|15689.15|15569.15|15686.21|15566.21|15689.15|15569.15|15685.18|15565.18|10
1621875840000|2021-05-24 17:04:00|15685.71|15565.71|15680.1|15560.1|15686.59|15566.59|15680.1|15560.1|10
1621875850000|2021-05-24 17:04:10|15680.01|15560.01|15678.37|15558.37|15680.7|15560.7|15678.37|15558.37|10
1621875860000|2021-05-24 17:04:20|15677.91|15557.91|15677.85|15557.85|15677.91|15557.91|15674.56|15554.56|10
1621875870000|2021-05-24 17:04:30|15677.3|15557.3|15678.5|15558.5|15683.71|15563.71|15677.3|15557.3|10
1621875880000|2021-05-24 17:04:40|15674.04|15554.04|15675.84|15555.84|15675.84|15555.84|15670.29|15550.29|10
1621875890000|2021-05-24 17:04:50|15675.87|15555.87|15672.3|15552.3|15675.87|15555.87|15672.3|15552.3|10
1621875900000|2021-05-24 17:05:00|15671.77|15551.77|15661.89|15541.89|15671.77|15551.77|15661.89|15541.89|10
1621875910000|2021-05-24 17:05:10|15659.94|15539.94|15659.01|15539.01|15659.94|15539.94|15655.71|15535.71|10
1621875920000|2021-05-24 17:05:20|15659.31|15539.31|15654.44|15534.44|15659.31|15539.31|15654.44|15534.44|10
1621875930000|2021-05-24 17:05:30|15653.86|15533.86|15633.92|15513.92|15653.86|15533.86|15633.92|15513.92|10
1621875940000|2021-05-24 17:05:40|15630.57|15510.57|15627.86|15507.86|15631.25|15511.25|15627.67|15507.67|10
1621875950000|2021-05-24 17:05:50|15627.22|15507.22|15621.14|15501.14|15627.22|15507.22|15620.2|15500.2|10
1621875960000|2021-05-24 17:06:00|15620.64|15500.64|15599.83|15479.83|15620.64|15500.64|15599.83|15479.83|9
1621875970000|2021-05-24 17:06:10|15596.5|15476.5|15592.02|15472.02|15596.5|15476.5|15591.17|15471.17|10
1621875980000|2021-05-24 17:06:20|15589.38|15469.38|15583.35|15463.35|15589.87|15469.87|15583.09|15463.09|10
1621875990000|2021-05-24 17:06:30|15581.44|15461.44|15579.83|15459.83|15581.86|15461.86|15576.52|15456.52|10
1621876000000|2021-05-24 17:06:40|15580.39|15460.39|15583.24|15463.24|15583.24|15463.24|15579.9|15459.9|10
1621876010000|2021-05-24 17:06:50|15584.31|15464.31|15585.82|15465.82|15587.07|15467.07|15584.31|15464.31|10
1621876020000|2021-05-24 17:07:00|15586.39|15466.39|15595.65|15475.65|15595.65|15475.65|15586.39|15466.39|10
1621876030000|2021-05-24 17:07:10|15600.18|15480.18|15604.69|15484.69|15604.69|15484.69|15600.18|15480.18|10
1621876040000|2021-05-24 17:07:20|15605.17|15485.17|15612.73|15492.73|15612.73|15492.73|15605.17|15485.17|10
1621876050000|2021-05-24 17:07:30|15611.5|15491.5|15611.44|15491.44|15613.74|15493.74|15610.64|15490.64|10
1621876060000|2021-05-24 17:07:40|15611.23|15491.23|15599.09|15479.09|15611.23|15491.23|15599.09|15479.09|10
1621876070000|2021-05-24 17:07:50|15598.36|15478.36|15593.95|15473.95|15598.67|15478.67|15593.95|15473.95|10
1621876080000|2021-05-24 17:08:00|15593.05|15473.05|15592.05|15472.05|15593.67|15473.67|15590.89|15470.89|10
1621876090000|2021-05-24 17:08:10|15591.56|15471.56|15587.31|15467.31|15591.62|15471.62|15587.31|15467.31|10
1621876100000|2021-05-24 17:08:20|15587.37|15467.37|15582.55|15462.55|15587.37|15467.37|15582.16|15462.16|10
1621876110000|2021-05-24 17:08:30|15582.67|15462.67|15584.5|15464.5|15584.81|15464.81|15582.67|15462.67|10
1621876120000|2021-05-24 17:08:40|15585.16|15465.16|15592.79|15472.79|15592.79|15472.79|15585.16|15465.16|10
1621876130000|2021-05-24 17:08:50|15593.43|15473.43|15596.64|15476.64|15596.64|15476.64|15591.33|15471.33|10
1621876140000|2021-05-24 17:09:00|15597.26|15477.26|15602.8|15482.8|15602.8|15482.8|15597.26|15477.26|10
1621876150000|2021-05-24 17:09:10|15604.12|15484.12|15600.78|15480.78|15605.68|15485.68|15600.33|15480.33|10
1621876160000|2021-05-24 17:09:20|15600.85|15480.85|15601.04|15481.04|15601.04|15481.04|15599.62|15479.62|9
1621876170000|2021-05-24 17:09:30|15600.67|15480.67|15605.94|15485.94|15606.55|15486.55|15600.67|15480.67|10
1621876180000|2021-05-24 17:09:40|15606.02|15486.02|15608.54|15488.54|15609.27|15489.27|15606.02|15486.02|10
1621876190000|2021-05-24 17:09:50|15608.13|15488.13|15604.21|15484.21|15608.13|15488.13|15603.97|15483.97|10
1621876200000|2021-05-24 17:10:00|15603.33|15483.33|15612.9|15492.9|15612.9|15492.9|15601.67|15481.67|10
1621876210000|2021-05-24 17:10:10|15615.71|15495.71|15627.12|15507.12|15627.12|15507.12|15615.71|15495.71|10
1621876220000|2021-05-24 17:10:20|15629.83|15509.83|15630.48|15510.48|15631.02|15511.02|15629.47|15509.47|10
1621876230000|2021-05-24 17:10:30|15633.59|15513.59|15646.53|15526.53|15647.08|15527.08|15633.56|15513.56|10
1621876240000|2021-05-24 17:10:40|15648.53|15528.53|15669.22|15549.22|15669.22|15549.22|15648.53|15528.53|10
1621876250000|2021-05-24 17:10:50|15668.79|15548.79|15682.8|15562.8|15684.36|15564.36|15668.79|15548.79|10
1621876260000|2021-05-24 17:11:00|15684.87|15564.87|15687.85|15567.85|15687.85|15567.85|15681.72|15561.72|10
1621876270000|2021-05-24 17:11:10|15686.34|15566.34|15692.58|15572.58|15692.58|15572.58|15685.51|15565.51|10
1621876280000|2021-05-24 17:11:20|15694.78|15574.78|15694.84|15574.84|15697.34|15577.34|15694.78|15574.78|10
1621876290000|2021-05-24 17:11:30|15693.15|15573.15|15686.49|15566.49|15693.15|15573.15|15686.49|15566.49|10
1621876300000|2021-05-24 17:11:40|15685.25|15565.25|15671.6|15551.6|15685.25|15565.25|15670.74|15550.74|10
1621876310000|2021-05-24 17:11:50|15671.1|15551.1|15668.68|15548.68|15672.05|15552.05|15668.68|15548.68|10
1621876320000|2021-05-24 17:12:00|15669.02|15549.02|15667.99|15547.99|15669.77|15549.77|15667.7|15547.7|9
1621876330000|2021-05-24 17:12:10|15669.37|15549.37|15672.53|15552.53|15674.02|15554.02|15669.37|15549.37|10
1621876340000|2021-05-24 17:12:20|15672.23|15552.23|15672.52|15552.52|15673.66|15553.66|15671.97|15551.97|10
1621876350000|2021-05-24 17:12:30|15670.47|15550.47|15664.87|15544.87|15670.68|15550.68|15664.87|15544.87|10
1621876360000|2021-05-24 17:12:40|15663.3|15543.3|15655.97|15535.97|15663.3|15543.3|15655.97|15535.97|10
1621876370000|2021-05-24 17:12:50|15654.01|15534.01|15647.61|15527.61|15654.01|15534.01|15647.61|15527.61|10
1621876380000|2021-05-24 17:13:00|15648.37|15528.37|15658.28|15538.28|15658.28|15538.28|15647.77|15527.77|10
1621876390000|2021-05-24 17:13:10|15657.98|15537.98|15661.05|15541.05|15661.63|15541.63|15657.98|15537.98|10
1621876400000|2021-05-24 17:13:20|15661.58|15541.58|15665.74|15545.74|15665.91|15545.91|15661.58|15541.58|10
1621876410000|2021-05-24 17:13:30|15665.96|15545.96|15674.48|15554.48|15674.48|15554.48|15665.96|15545.96|10
1621876420000|2021-05-24 17:13:40|15676.08|15556.08|15695.84|15575.84|15696.23|15576.23|15676.08|15556.08|10
1621876430000|2021-05-24 17:13:50|15696.61|15576.61|15704.85|15584.85|15704.85|15584.85|15696.61|15576.61|10
1621876440000|2021-05-24 17:14:00|15706.21|15586.21|15722.95|15602.95|15723.32|15603.32|15705.76|15585.76|10
1621876450000|2021-05-24 17:14:10|15722.65|15602.65|15737.13|15617.13|15737.13|15617.13|15722.65|15602.65|10
1621876460000|2021-05-24 17:14:20|15736.93|15616.93|15732.91|15612.91|15736.99|15616.99|15731.55|15611.55|10
1621876470000|2021-05-24 17:14:30|15731.47|15611.47|15737.46|15617.46|15737.46|15617.46|15731.47|15611.47|10
1621876480000|2021-05-24 17:14:40|15738.45|15618.45|15733.04|15613.04|15739.45|15619.45|15731.12|15611.12|10
1621876490000|2021-05-24 17:14:50|15732.76|15612.76|15730.22|15610.22|15732.76|15612.76|15728.6|15608.6|10
1621876500000|2021-05-24 17:15:00|15728.95|15608.95|15732.77|15612.77|15734.45|15614.45|15728.92|15608.92|10
1621876510000|2021-05-24 17:15:10|15732.46|15612.46|15722.55|15602.55|15732.93|15612.93|15722.55|15602.55|10
1621876520000|2021-05-24 17:15:20|15723|15603|15719.75|15599.75|15723|15603|15719.75|15599.75|10
1621876530000|2021-05-24 17:15:30|15718.81|15598.81|15705.09|15585.09|15718.81|15598.81|15705.09|15585.09|10
1621876540000|2021-05-24 17:15:40|15705.65|15585.65|15711.88|15591.88|15712.58|15592.58|15705.65|15585.65|10
1621876550000|2021-05-24 17:15:50|15712.57|15592.57|15734.94|15614.94|15734.94|15614.94|15712.57|15592.57|10
1621876560000|2021-05-24 17:16:00|15734.6|15614.6|15748.72|15628.72|15748.72|15628.72|15734.6|15614.6|10
1621876570000|2021-05-24 17:16:10|15752.25|15632.25|15763.5|15643.5|15765.41|15645.41|15752.25|15632.25|10
1621876580000|2021-05-24 17:16:20|15764.53|15644.53|15780.14|15660.14|15780.14|15660.14|15764.53|15644.53|10
1621876590000|2021-05-24 17:16:30|15780.33|15660.33|15786.03|15666.03|15786.09|15666.09|15779.2|15659.2|10
1621876600000|2021-05-24 17:16:40|15784.34|15664.34|15785.91|15665.91|15788.09|15668.09|15783.9|15663.9|10
1621876610000|2021-05-24 17:16:50|15786.44|15666.44|15787.24|15667.24|15791.06|15671.06|15786.44|15666.44|10
1621876620000|2021-05-24 17:17:00|15787.65|15667.65|15797.23|15677.23|15797.42|15677.42|15787.65|15667.65|10
1621876630000|2021-05-24 17:17:10|15797.34|15677.34|15794.41|15674.41|15799.13|15679.13|15791.67|15671.67|10
1621876640000|2021-05-24 17:17:20|15794.29|15674.29|15784.91|15664.91|15794.47|15674.47|15784.91|15664.91|10
1621876650000|2021-05-24 17:17:30|15784.81|15664.81|15783.83|15663.83|15786.71|15666.71|15783.41|15663.41|10
1621876660000|2021-05-24 17:17:40|15784|15664|15787.62|15667.62|15787.62|15667.62|15783.56|15663.56|10
1621876670000|2021-05-24 17:17:50|15787.85|15667.85|15793.98|15673.98|15794.67|15674.67|15787.85|15667.85|10
1621876680000|2021-05-24 17:18:00|15793.9|15673.9|15801.43|15681.43|15801.43|15681.43|15793.21|15673.21|10
1621876690000|2021-05-24 17:18:10|15802.65|15682.65|15805.95|15685.95|15806.76|15686.76|15802.65|15682.65|10
1621876700000|2021-05-24 17:18:20|15807.96|15687.96|15820.33|15700.33|15820.33|15700.33|15807.96|15687.96|9
1621876710000|2021-05-24 17:18:30|15820.61|15700.61|15824.39|15704.39|15824.7|15704.7|15820.61|15700.61|10
1621876720000|2021-05-24 17:18:40|15823.32|15703.32|15828.11|15708.11|15828.11|15708.11|15822.15|15702.15|10
1621876730000|2021-05-24 17:18:50|15828.07|15708.07|15834.86|15714.86|15837.85|15717.85|15828.07|15708.07|10
1621876740000|2021-05-24 17:19:00|15835.58|15715.58|15823.05|15703.05|15835.85|15715.85|15823.05|15703.05|10
1621876750000|2021-05-24 17:19:10|15822.74|15702.74|15817.55|15697.55|15822.74|15702.74|15816.98|15696.98|10
1621876760000|2021-05-24 17:19:20|15819.3|15699.3|15824.25|15704.25|15824.73|15704.73|15817.09|15697.09|10
1621876770000|2021-05-24 17:19:30|15824.04|15704.04|15831.49|15711.49|15831.49|15711.49|15824.04|15704.04|10
1621876780000|2021-05-24 17:19:40|15830.89|15710.89|15846.44|15726.44|15846.44|15726.44|15830.89|15710.89|10
1621876790000|2021-05-24 17:19:50|15847.66|15727.66|15855.2|15735.2|15855.2|15735.2|15847.66|15727.66|10
1621876800000|2021-05-24 17:20:00|15857.18|15737.18|15866.7|15746.7|15866.97|15746.97|15857.18|15737.18|10
1621876810000|2021-05-24 17:20:10|15865.6|15745.6|15862.29|15742.29|15865.6|15745.6|15861.37|15741.37|10
1621876820000|2021-05-24 17:20:20|15862.47|15742.47|15875.18|15755.18|15875.18|15755.18|15862.47|15742.47|9
1621876830000|2021-05-24 17:20:30|15875.42|15755.42|15910.89|15790.89|15910.89|15790.89|15875.42|15755.42|10
1621876840000|2021-05-24 17:20:40|15909.51|15789.51|15924.29|15804.29|15926.67|15806.67|15909.51|15789.51|10
1621876850000|2021-05-24 17:20:50|15923.27|15803.27|15920.27|15800.27|15923.81|15803.81|15918.5|15798.5|10
1621876860000|2021-05-24 17:21:00|15915.55|15795.55|15925.76|15805.76|15926.46|15806.46|15915.55|15795.55|10
1621876870000|2021-05-24 17:21:10|15927.12|15807.12|15919.29|15799.29|15927.12|15807.12|15918.32|15798.32|10
1621876880000|2021-05-24 17:21:20|15919.4|15799.4|15921.61|15801.61|15923.85|15803.85|15919.28|15799.28|10
1621876890000|2021-05-24 17:21:30|15922.4|15802.4|15916.8|15796.8|15922.4|15802.4|15915.89|15795.89|10
1621876900000|2021-05-24 17:21:40|15918.68|15798.68|15910.11|15790.11|15918.68|15798.68|15909.88|15789.88|10
1621876910000|2021-05-24 17:21:50|15911.35|15791.35|15908.48|15788.48|15911.35|15791.35|15907.99|15787.99|10
1621876920000|2021-05-24 17:22:00|15903.44|15783.44|15895.54|15775.54|15903.44|15783.44|15895.54|15775.54|10
1621876930000|2021-05-24 17:22:10|15895.23|15775.23|15899.38|15779.38|15902.19|15782.19|15895.23|15775.23|10
1621876940000|2021-05-24 17:22:20|15900.07|15780.07|15902.95|15782.95|15902.95|15782.95|15900.07|15780.07|10
1621876950000|2021-05-24 17:22:30|15902.68|15782.68|15911.86|15791.86|15911.86|15791.86|15902.43|15782.43|10
1621876960000|2021-05-24 17:22:40|15912.81|15792.81|15912.57|15792.57|15916.93|15796.93|15912.1|15792.1|10
1621876970000|2021-05-24 17:22:50|15912.02|15792.02|15911.52|15791.52|15912.93|15792.93|15910.37|15790.37|10
1621876980000|2021-05-24 17:23:00|15911.54|15791.54|15912.99|15792.99|15913.08|15793.08|15910.02|15790.02|10
1621876990000|2021-05-24 17:23:10|15912.54|15792.54|15911.09|15791.09|15912.86|15792.86|15908.2|15788.2|10
1621877000000|2021-05-24 17:23:20|15911.23|15791.23|15903.43|15783.43|15911.23|15791.23|15903.43|15783.43|10
1621877010000|2021-05-24 17:23:30|15904.11|15784.11|15895.55|15775.55|15904.11|15784.11|15895.55|15775.55|10
1621877020000|2021-05-24 17:23:40|15894.1|15774.1|15882.86|15762.86|15894.1|15774.1|15882.86|15762.86|10
1621877030000|2021-05-24 17:23:50|15881.4|15761.4|15875.53|15755.53|15881.4|15761.4|15875.49|15755.49|10
1621877040000|2021-05-24 17:24:00|15875.42|15755.42|15888.38|15768.38|15888.38|15768.38|15873.12|15753.12|9
1621877050000|2021-05-24 17:24:10|15889.43|15769.43|15879.99|15759.99|15889.43|15769.43|15879.99|15759.99|10
1621877060000|2021-05-24 17:24:20|15880.89|15760.89|15872.98|15752.98|15881.79|15761.79|15871.73|15751.73|10
1621877070000|2021-05-24 17:24:30|15870.02|15750.02|15855|15735|15870.02|15750.02|15855|15735|10
1621877080000|2021-05-24 17:24:40|15856.33|15736.33|15854.68|15734.68|15856.33|15736.33|15853.34|15733.34|10
1621877090000|2021-05-24 17:24:50|15855.18|15735.18|15852.57|15732.57|15855.18|15735.18|15850.18|15730.18|10
1621877100000|2021-05-24 17:25:00|15853.35|15733.35|15854.1|15734.1|15854.78|15734.78|15852.36|15732.36|10
1621877110000|2021-05-24 17:25:10|15855.18|15735.18|15845.63|15725.63|15855.18|15735.18|15845.63|15725.63|10
1621877120000|2021-05-24 17:25:20|15843.48|15723.48|15832|15712|15843.48|15723.48|15832|15712|10
1621877130000|2021-05-24 17:25:30|15829.36|15709.36|15822.88|15702.88|15829.36|15709.36|15822.88|15702.88|10
1621877140000|2021-05-24 17:25:40|15822.71|15702.71|15819.42|15699.42|15822.71|15702.71|15818.31|15698.31|10
1621877150000|2021-05-24 17:25:50|15816.63|15696.63|15817.3|15697.3|15818.26|15698.26|15813.36|15693.36|10
1621877160000|2021-05-24 17:26:00|15816|15696|15829.59|15709.59|15829.59|15709.59|15815.07|15695.07|10
1621877170000|2021-05-24 17:26:10|15833.39|15713.39|15857.6|15737.6|15857.6|15737.6|15833.39|15713.39|10
1621877180000|2021-05-24 17:26:20|15859.97|15739.97|15856.33|15736.33|15861.29|15741.29|15856.16|15736.16|10
1621877190000|2021-05-24 17:26:30|15862.97|15742.97|15865.23|15745.23|15865.78|15745.78|15862.97|15742.97|10
1621877200000|2021-05-24 17:26:40|15865.77|15745.77|15876.56|15756.56|15876.56|15756.56|15865.33|15745.33|10
1621877210000|2021-05-24 17:26:50|15878.07|15758.07|15878.32|15758.32|15878.86|15758.86|15877.34|15757.34|10
1621877220000|2021-05-24 17:27:00|15879.06|15759.06|15880.35|15760.35|15883.01|15763.01|15879.06|15759.06|10
1621877230000|2021-05-24 17:27:10|15877.66|15757.66|15872.99|15752.99|15877.66|15757.66|15871.61|15751.61|10
1621877240000|2021-05-24 17:27:20|15873.42|15753.42|15873.22|15753.22|15875.49|15755.49|15871.51|15751.51|10
1621877250000|2021-05-24 17:27:30|15873.33|15753.33|15877.41|15757.41|15877.41|15757.41|15873.33|15753.33|10
1621877260000|2021-05-24 17:27:40|15876.61|15756.61|15876.69|15756.69|15877.28|15757.28|15874.88|15754.88|10
1621877270000|2021-05-24 17:27:50|15876.48|15756.48|15880.28|15760.28|15880.28|15760.28|15876.38|15756.38|10
1621877280000|2021-05-24 17:28:00|15881.18|15761.18|15891.89|15771.89|15891.89|15771.89|15881.18|15761.18|10
1621877290000|2021-05-24 17:28:10|15891.63|15771.63|15903.6|15783.6|15903.6|15783.6|15891.63|15771.63|10
1621877300000|2021-05-24 17:28:20|15906.18|15786.18|15909.52|15789.52|15910.99|15790.99|15906.18|15786.18|10
1621877310000|2021-05-24 17:28:30|15908.81|15788.81|15905.07|15785.07|15909.89|15789.89|15905.07|15785.07|10
1621877320000|2021-05-24 17:28:40|15903.15|15783.15|15893.11|15773.11|15903.15|15783.15|15893.11|15773.11|10
1621877330000|2021-05-24 17:28:50|15893.87|15773.87|15887.77|15767.77|15893.87|15773.87|15887.77|15767.77|10
1621877340000|2021-05-24 17:29:00|15886.07|15766.07|15868.56|15748.56|15886.08|15766.08|15868.56|15748.56|10
1621877350000|2021-05-24 17:29:10|15867.32|15747.32|15857.92|15737.92|15867.32|15747.32|15857.16|15737.16|10
1621877360000|2021-05-24 17:29:20|15857.43|15737.43|15859.18|15739.18|15859.63|15739.63|15857.43|15737.43|10
1621877370000|2021-05-24 17:29:30|15858.81|15738.81|15874.67|15754.67|15874.67|15754.67|15858.19|15738.19|10
1621877380000|2021-05-24 17:29:40|15875.7|15755.7|15888.38|15768.38|15888.38|15768.38|15875.7|15755.7|9
1621877390000|2021-05-24 17:29:50|15891.4|15771.4|15895.87|15775.87|15897.55|15777.55|15891.4|15771.4|10
1621877400000|2021-05-24 17:30:00|15895.65|15775.65|15900.16|15780.16|15900.16|15780.16|15895.57|15775.57|10
1621877410000|2021-05-24 17:30:10|15899.3|15779.3|15891.06|15771.06|15901.89|15781.89|15890.8|15770.8|10
1621877420000|2021-05-24 17:30:20|15890.81|15770.81|15885.19|15765.19|15890.81|15770.81|15885.19|15765.19|10
1621877430000|2021-05-24 17:30:30|15884.75|15764.75|15876.46|15756.46|15885.35|15765.35|15876.46|15756.46|10
1621877440000|2021-05-24 17:30:40|15875.23|15755.23|15880.45|15760.45|15880.45|15760.45|15875.23|15755.23|10
1621877450000|2021-05-24 17:30:50|15880.82|15760.82|15875.55|15755.55|15882.18|15762.18|15875.55|15755.55|10
1621877460000|2021-05-24 17:31:00|15876.03|15756.03|15875.51|15755.51|15876.54|15756.54|15875.3|15755.3|10
1621877470000|2021-05-24 17:31:10|15874.8|15754.8|15872.31|15752.31|15874.8|15754.8|15872.31|15752.31|10
1621877480000|2021-05-24 17:31:20|15870.41|15750.41|15859.19|15739.19|15870.41|15750.41|15859.19|15739.19|10
1621877490000|2021-05-24 17:31:30|15856.21|15736.21|15850.3|15730.3|15856.21|15736.21|15848.67|15728.67|10
1621877500000|2021-05-24 17:31:40|15850.14|15730.14|15839.42|15719.42|15850.38|15730.38|15839.42|15719.42|10
1621877510000|2021-05-24 17:31:50|15837.42|15717.42|15838.58|15718.58|15839.27|15719.27|15837.34|15717.34|10
1621877520000|2021-05-24 17:32:00|15839.07|15719.07|15826.79|15706.79|15843.48|15723.48|15826.79|15706.79|10
1621877530000|2021-05-24 17:32:10|15825.48|15705.48|15785.58|15665.58|15825.48|15705.48|15785.58|15665.58|10
1621877540000|2021-05-24 17:32:20|15785.15|15665.15|15779.52|15659.52|15788.82|15668.82|15778.96|15658.96|10
1621877550000|2021-05-24 17:32:30|15779.74|15659.74|15781.64|15661.64|15781.64|15661.64|15779.74|15659.74|9
1621877560000|2021-05-24 17:32:40|15781.67|15661.67|15783.25|15663.25|15783.95|15663.95|15781.67|15661.67|10
1621877570000|2021-05-24 17:32:50|15784.47|15664.47|15786.96|15666.96|15788.98|15668.98|15784.47|15664.47|10
1621877580000|2021-05-24 17:33:00|15787.1|15667.1|15777.46|15657.46|15787.1|15667.1|15777.46|15657.46|10
1621877590000|2021-05-24 17:33:10|15777.34|15657.34|15791.37|15671.37|15791.37|15671.37|15777.16|15657.16|10
1621877600000|2021-05-24 17:33:20|15794.31|15674.31|15812.5|15692.5|15812.5|15692.5|15794.31|15674.31|10
1621877610000|2021-05-24 17:33:30|15812.08|15692.08|15822.74|15702.74|15822.74|15702.74|15812.08|15692.08|10
1621877620000|2021-05-24 17:33:40|15823.43|15703.43|15822.44|15702.44|15824.63|15704.63|15822.19|15702.19|9
1621877630000|2021-05-24 17:33:50|15821.6|15701.6|15830.97|15710.97|15830.97|15710.97|15821.5|15701.5|10
1621877640000|2021-05-24 17:34:00|15831.86|15711.86|15838.65|15718.65|15838.85|15718.85|15831.51|15711.51|10
1621877650000|2021-05-24 17:34:10|15840.75|15720.75|15846.6|15726.6|15847.16|15727.16|15840.75|15720.75|10
1621877660000|2021-05-24 17:34:20|15846.64|15726.64|15849.74|15729.74|15849.74|15729.74|15846.64|15726.64|10
1621877670000|2021-05-24 17:34:30|15849.93|15729.93|15850.11|15730.11|15850.11|15730.11|15846.82|15726.82|10
1621877680000|2021-05-24 17:34:40|15850.04|15730.04|15847.29|15727.29|15850.04|15730.04|15846.16|15726.16|10
1621877690000|2021-05-24 17:34:50|15846.36|15726.36|15844.87|15724.87|15846.66|15726.66|15844.52|15724.52|10
1621877700000|2021-05-24 17:35:00|15843.54|15723.54|15832.32|15712.32|15843.54|15723.54|15832.32|15712.32|10
1621877710000|2021-05-24 17:35:10|15829.73|15709.73|15812.25|15692.25|15829.73|15709.73|15812.25|15692.25|10
1621877720000|2021-05-24 17:35:20|15811.39|15691.39|15806.09|15686.09|15811.39|15691.39|15805.05|15685.05|10
1621877730000|2021-05-24 17:35:30|15805.77|15685.77|15802.72|15682.72|15808.43|15688.43|15802.72|15682.72|10
1621877740000|2021-05-24 17:35:40|15800.68|15680.68|15797.64|15677.64|15800.68|15680.68|15797.15|15677.15|10
1621877750000|2021-05-24 17:35:50|15797.21|15677.21|15794.99|15674.99|15797.41|15677.41|15793.31|15673.31|9
1621877760000|2021-05-24 17:36:00|15795.2|15675.2|15796.9|15676.9|15799.39|15679.39|15795.2|15675.2|10
1621877770000|2021-05-24 17:36:10|15797.23|15677.23|15795.12|15675.12|15797.87|15677.87|15794.43|15674.43|10
1621877780000|2021-05-24 17:36:20|15796.58|15676.58|15798.08|15678.08|15798.08|15678.08|15795.78|15675.78|10
1621877790000|2021-05-24 17:36:30|15798.9|15678.9|15796|15676|15798.9|15678.9|15796|15676|10
1621877800000|2021-05-24 17:36:40|15796.24|15676.24|15791.03|15671.03|15796.24|15676.24|15791.03|15671.03|10
1621877810000|2021-05-24 17:36:50|15791.07|15671.07|15796.94|15676.94|15796.94|15676.94|15791.07|15671.07|10
1621877820000|2021-05-24 17:37:00|15797.11|15677.11|15812.91|15692.91|15812.91|15692.91|15797.11|15677.11|10
1621877830000|2021-05-24 17:37:10|15812.63|15692.63|15826.55|15706.55|15827.5|15707.5|15812.63|15692.63|10
1621877840000|2021-05-24 17:37:20|15828.03|15708.03|15818.19|15698.19|15828.87|15708.87|15818.19|15698.19|10
1621877850000|2021-05-24 17:37:30|15817.74|15697.74|15810.02|15690.02|15818.15|15698.15|15810.02|15690.02|10
1621877860000|2021-05-24 17:37:40|15810.68|15690.68|15798.23|15678.23|15810.81|15690.81|15798.23|15678.23|10
1621877870000|2021-05-24 17:37:50|15797.86|15677.86|15795.35|15675.35|15799.94|15679.94|15795.35|15675.35|10
1621877880000|2021-05-24 17:38:00|15795.75|15675.75|15796.45|15676.45|15796.79|15676.79|15795.28|15675.28|10
1621877890000|2021-05-24 17:38:10|15795.72|15675.72|15791.33|15671.33|15795.81|15675.81|15791.33|15671.33|10
1621877900000|2021-05-24 17:38:20|15790.27|15670.27|15789.8|15669.8|15790.27|15670.27|15787.73|15667.73|10
1621877910000|2021-05-24 17:38:30|15789.68|15669.68|15800.78|15680.78|15800.78|15680.78|15789.68|15669.68|10
1621877920000|2021-05-24 17:38:40|15800.7|15680.7|15802.82|15682.82|15802.82|15682.82|15800.01|15680.01|10
1621877930000|2021-05-24 17:38:50|15804.4|15684.4|15814.63|15694.63|15814.63|15694.63|15804.24|15684.24|10
1621877940000|2021-05-24 17:39:00|15815.23|15695.23|15829.88|15709.88|15829.88|15709.88|15814.9|15694.9|10
1621877950000|2021-05-24 17:39:10|15830.72|15710.72|15850.32|15730.32|15850.32|15730.32|15830.72|15710.72|10
1621877960000|2021-05-24 17:39:20|15851.65|15731.65|15849.62|15729.62|15854.48|15734.48|15849.62|15729.62|10
1621877970000|2021-05-24 17:39:30|15852.36|15732.36|15846.4|15726.4|15852.41|15732.41|15846.4|15726.4|10
1621877980000|2021-05-24 17:39:40|15845.47|15725.47|15843.94|15723.94|15846.18|15726.18|15842.46|15722.46|10
1621877990000|2021-05-24 17:39:50|15844.33|15724.33|15846.58|15726.58|15846.97|15726.97|15844.33|15724.33|10
1621878000000|2021-05-24 17:40:00|15846.24|15726.24|15849.88|15729.88|15849.88|15729.88|15845.86|15725.86|10
1621878010000|2021-05-24 17:40:10|15849.77|15729.77|15853.16|15733.16|15853.16|15733.16|15849.77|15729.77|10
1621878020000|2021-05-24 17:40:20|15855.23|15735.23|15863.15|15743.15|15863.23|15743.23|15854.07|15734.07|10
1621878030000|2021-05-24 17:40:30|15863.47|15743.47|15858.1|15738.1|15864.16|15744.16|15858.1|15738.1|10
1621878040000|2021-05-24 17:40:40|15858.16|15738.16|15852.61|15732.61|15858.52|15738.52|15852.61|15732.61|10
1621878050000|2021-05-24 17:40:50|15853.51|15733.51|15853.18|15733.18|15853.62|15733.62|15851.86|15731.86|10
1621878060000|2021-05-24 17:41:00|15852.94|15732.94|15852.09|15732.09|15853.41|15733.41|15851.41|15731.41|10
1621878070000|2021-05-24 17:41:10|15852.38|15732.38|15854.27|15734.27|15854.27|15734.27|15850.5|15730.5|10
1621878080000|2021-05-24 17:41:20|15853.76|15733.76|15855.64|15735.64|15855.64|15735.64|15852.93|15732.93|10
1621878090000|2021-05-24 17:41:30|15856.9|15736.9|15865.67|15745.67|15865.67|15745.67|15856.9|15736.9|10
1621878100000|2021-05-24 17:41:40|15866.94|15746.94|15868.7|15748.7|15868.7|15748.7|15866.87|15746.87|10
1621878110000|2021-05-24 17:41:50|15868.31|15748.31|15868.53|15748.53|15869.1|15749.1|15868.04|15748.04|10
1621878120000|2021-05-24 17:42:00|15868.32|15748.32|15862.28|15742.28|15868.32|15748.32|15862.17|15742.17|10
1621878130000|2021-05-24 17:42:10|15861.57|15741.57|15849|15729|15861.57|15741.57|15849|15729|10
1621878140000|2021-05-24 17:42:20|15848.86|15728.86|15840.88|15720.88|15848.86|15728.86|15840.88|15720.88|10
1621878150000|2021-05-24 17:42:30|15840.4|15720.4|15838.63|15718.63|15841.1|15721.1|15837.6|15717.6|10
1621878160000|2021-05-24 17:42:40|15839.34|15719.34|15842.16|15722.16|15843.36|15723.36|15839.34|15719.34|10
1621878170000|2021-05-24 17:42:50|15842.02|15722.02|15840.41|15720.41|15842.59|15722.59|15840.41|15720.41|10
1621878180000|2021-05-24 17:43:00|15840.84|15720.84|15844.88|15724.88|15845.08|15725.08|15839.74|15719.74|10
1621878190000|2021-05-24 17:43:10|15845.35|15725.35|15845.9|15725.9|15845.9|15725.9|15843.68|15723.68|10
1621878200000|2021-05-24 17:43:20|15846.77|15726.77|15853.46|15733.46|15854.76|15734.76|15846.72|15726.72|10
1621878210000|2021-05-24 17:43:30|15852.55|15732.55|15850.93|15730.93|15852.55|15732.55|15850.8|15730.8|10
1621878220000|2021-05-24 17:43:40|15851.15|15731.15|15857.4|15737.4|15857.4|15737.4|15851.15|15731.15|10
1621878230000|2021-05-24 17:43:50|15857.81|15737.81|15863.52|15743.52|15865.78|15745.78|15857.81|15737.81|10
1621878240000|2021-05-24 17:44:00|15864.57|15744.57|15867.34|15747.34|15871.91|15751.91|15864.57|15744.57|10
1621878250000|2021-05-24 17:44:10|15867.95|15747.95|15871.96|15751.96|15871.96|15751.96|15865.63|15745.63|10
1621878260000|2021-05-24 17:44:20|15876.83|15756.83|15898.94|15778.94|15898.94|15778.94|15876.74|15756.74|10
1621878270000|2021-05-24 17:44:30|15900.05|15780.05|15932.63|15812.63|15932.63|15812.63|15900.05|15780.05|10
1621878280000|2021-05-24 17:44:40|15934.73|15814.73|15935.01|15815.01|15936.77|15816.77|15934.41|15814.41|10
1621878290000|2021-05-24 17:44:50|15933.93|15813.93|15941.43|15821.43|15941.43|15821.43|15932.79|15812.79|10
1621878300000|2021-05-24 17:45:00|15941.48|15821.48|15948.08|15828.08|15950.4|15830.4|15941.48|15821.48|10
1621878310000|2021-05-24 17:45:10|15946.17|15826.17|15938.52|15818.52|15946.17|15826.17|15938.52|15818.52|10
1621878320000|2021-05-24 17:45:20|15938.05|15818.05|15933.46|15813.46|15938.05|15818.05|15933.46|15813.46|10
1621878330000|2021-05-24 17:45:30|15932.36|15812.36|15913.85|15793.85|15932.36|15812.36|15913.85|15793.85|10
1621878340000|2021-05-24 17:45:40|15911.99|15791.99|15909.21|15789.21|15912.96|15792.96|15908.89|15788.89|10
1621878350000|2021-05-24 17:45:50|15909.24|15789.24|15914.37|15794.37|15914.37|15794.37|15909.24|15789.24|10
1621878360000|2021-05-24 17:46:00|15913.5|15793.5|15907.21|15787.21|15913.78|15793.78|15907.21|15787.21|10
1621878370000|2021-05-24 17:46:10|15904.81|15784.81|15896.64|15776.64|15905.13|15785.13|15896.64|15776.64|10
1621878380000|2021-05-24 17:46:20|15896.35|15776.35|15888.07|15768.07|15896.35|15776.35|15888.07|15768.07|10
1621878390000|2021-05-24 17:46:30|15888.22|15768.22|15899.49|15779.49|15899.49|15779.49|15888.22|15768.22|10
1621878400000|2021-05-24 17:46:40|15903.12|15783.12|15920.5|15800.5|15920.5|15800.5|15903.12|15783.12|10
1621878410000|2021-05-24 17:46:50|15920.64|15800.64|15923.24|15803.24|15923.24|15803.24|15920.64|15800.64|10
1621878420000|2021-05-24 17:47:00|15923.49|15803.49|15931.66|15811.66|15931.66|15811.66|15923.47|15803.47|10
1621878430000|2021-05-24 17:47:10|15931.28|15811.28|15941.01|15821.01|15941.01|15821.01|15931.28|15811.28|10
1621878440000|2021-05-24 17:47:20|15940.86|15820.86|15945.95|15825.95|15946.25|15826.25|15940.86|15820.86|10
1621878450000|2021-05-24 17:47:30|15946.72|15826.72|15949.51|15829.51|15950.78|15830.78|15946.33|15826.33|10
1621878460000|2021-05-24 17:47:40|15949.65|15829.65|15952.37|15832.37|15952.85|15832.85|15949.65|15829.65|10
1621878470000|2021-05-24 17:47:50|15953.95|15833.95|15964.31|15844.31|15964.31|15844.31|15953.95|15833.95|10
1621878480000|2021-05-24 17:48:00|15965.51|15845.51|15974.72|15854.72|15974.72|15854.72|15964.65|15844.65|10
1621878490000|2021-05-24 17:48:10|15974.41|15854.41|15981.15|15861.15|15981.71|15861.71|15973.24|15853.24|10
1621878500000|2021-05-24 17:48:20|15983.12|15863.12|15971.57|15851.57|15984.43|15864.43|15971.57|15851.57|10
1621878510000|2021-05-24 17:48:30|15971.16|15851.16|15959.12|15839.12|15971.59|15851.59|15959.12|15839.12|10
1621878520000|2021-05-24 17:48:40|15958.68|15838.68|15962.65|15842.65|15965.43|15845.43|15958.68|15838.68|10
1621878530000|2021-05-24 17:48:50|15960.61|15840.61|15967.32|15847.32|15968.21|15848.21|15960.61|15840.61|10
1621878540000|2021-05-24 17:49:00|15966.14|15846.14|15966.65|15846.65|15966.65|15846.65|15962.96|15842.96|10
1621878550000|2021-05-24 17:49:10|15967.09|15847.09|15970.42|15850.42|15970.42|15850.42|15966.32|15846.32|10
1621878560000|2021-05-24 17:49:20|15972.75|15852.75|15980.07|15860.07|15980.07|15860.07|15972.75|15852.75|10
1621878570000|2021-05-24 17:49:30|15981.73|15861.73|15989.11|15869.11|15989.11|15869.11|15981.1|15861.1|10
1621878580000|2021-05-24 17:49:40|15988.16|15868.16|16010.65|15890.65|16010.65|15890.65|15988.16|15868.16|10
1621878590000|2021-05-24 17:49:50|16014.83|15894.83|16024.97|15904.97|16029.39|15909.39|16014.83|15894.83|10
1621878600000|2021-05-24 17:50:00|16023.77|15903.77|16023.41|15903.41|16024.73|15904.73|16022.57|15902.57|10
1621878610000|2021-05-24 17:50:10|16022.64|15902.64|16023.14|15903.14|16024.27|15904.27|16020.75|15900.75|10
1621878620000|2021-05-24 17:50:20|16023.35|15903.35|16023.39|15903.39|16023.62|15903.62|16022.01|15902.01|10
1621878630000|2021-05-24 17:50:30|16023.99|15903.99|16023.41|15903.41|16024.34|15904.34|16023.07|15903.07|10
1621878640000|2021-05-24 17:50:40|16023.71|15903.71|16026.69|15906.69|16026.69|15906.69|16021.57|15901.57|10
1621878650000|2021-05-24 17:50:50|16028.08|15908.08|16028.79|15908.79|16029.12|15909.12|16027.28|15907.28|10
1621878660000|2021-05-24 17:51:00|16028.56|15908.56|16024.96|15904.96|16028.56|15908.56|16024.96|15904.96|10
1621878670000|2021-05-24 17:51:10|16024.09|15904.09|16014.63|15894.63|16024.09|15904.09|16014.63|15894.63|10
1621878680000|2021-05-24 17:51:20|16015.66|15895.66|16007.37|15887.37|16015.66|15895.66|16007.37|15887.37|10
1621878690000|2021-05-24 17:51:30|16007.2|15887.2|16008.74|15888.74|16009.49|15889.49|16006.4|15886.4|10
1621878700000|2021-05-24 17:51:40|16009.18|15889.18|16015.68|15895.68|16015.68|15895.68|16008.04|15888.04|10
1621878710000|2021-05-24 17:51:50|16015.81|15895.81|16025.65|15905.65|16025.65|15905.65|16015.81|15895.81|10
1621878720000|2021-05-24 17:52:00|16025.49|15905.49|16031.08|15911.08|16031.26|15911.26|16024.63|15904.63|10
1621878730000|2021-05-24 17:52:10|16031.4|15911.4|16044.32|15924.32|16044.32|15924.32|16031.4|15911.4|10
1621878740000|2021-05-24 17:52:20|16044.63|15924.63|16054.83|15934.83|16054.83|15934.83|16044.63|15924.63|10
1621878750000|2021-05-24 17:52:30|16055.93|15935.93|16063.54|15943.54|16063.54|15943.54|16055.76|15935.76|10
1621878760000|2021-05-24 17:52:40|16063.38|15943.38|16067.01|15947.01|16067.01|15947.01|16063.38|15943.38|10
1621878770000|2021-05-24 17:52:50|16067.22|15947.22|16073.03|15953.03|16073.03|15953.03|16067.22|15947.22|10
1621878780000|2021-05-24 17:53:00|16071.36|15951.36|16062.56|15942.56|16071.95|15951.95|16062.56|15942.56|10
1621878790000|2021-05-24 17:53:10|16062.04|15942.04|16065.64|15945.64|16065.64|15945.64|16061.22|15941.22|9
1621878800000|2021-05-24 17:53:20|16066.23|15946.23|16069.88|15949.88|16070.47|15950.47|16066.23|15946.23|10
1621878810000|2021-05-24 17:53:30|16069.92|15949.92|16077.71|15957.71|16077.71|15957.71|16069.92|15949.92|10
1621878820000|2021-05-24 17:53:40|16079.3|15959.3|16080.2|15960.2|16080.32|15960.32|16079.3|15959.3|10
1621878830000|2021-05-24 17:53:50|16080.5|15960.5|16075.4|15955.4|16080.62|15960.62|16075.35|15955.35|10
1621878840000|2021-05-24 17:54:00|16075.2|15955.2|16071.32|15951.32|16075.25|15955.25|16071.06|15951.06|10
1621878850000|2021-05-24 17:54:10|16071.56|15951.56|16070.83|15950.83|16072.57|15952.57|16070.83|15950.83|9
1621878860000|2021-05-24 17:54:20|16068.55|15948.55|16060.99|15940.99|16068.55|15948.55|16060.99|15940.99|10
1621878870000|2021-05-24 17:54:30|16061.77|15941.77|16052.32|15932.32|16061.77|15941.77|16052.32|15932.32|10
1621878880000|2021-05-24 17:54:40|16051.91|15931.91|16049.01|15929.01|16051.91|15931.91|16043.39|15923.39|10
1621878890000|2021-05-24 17:54:50|16047.67|15927.67|16036.04|15916.04|16047.67|15927.67|16036.04|15916.04|10
1621878900000|2021-05-24 17:55:00|16035.52|15915.52|16033.94|15913.94|16036.99|15916.99|16033.94|15913.94|10
1621878910000|2021-05-24 17:55:10|16032.06|15912.06|16029.24|15909.24|16032.06|15912.06|16026.99|15906.99|10
1621878920000|2021-05-24 17:55:20|16030.09|15910.09|16030.57|15910.57|16035|15915|16029.68|15909.68|10
1621878930000|2021-05-24 17:55:30|16030.04|15910.04|16027.95|15907.95|16030.04|15910.04|16026.56|15906.56|10
1621878940000|2021-05-24 17:55:40|16028.4|15908.4|16032.92|15912.92|16032.92|15912.92|16028.4|15908.4|10
1621878950000|2021-05-24 17:55:50|16033.01|15913.01|16031.12|15911.12|16034.2|15914.2|16031.12|15911.12|10
1621878960000|2021-05-24 17:56:00|16030.33|15910.33|16027.76|15907.76|16030.33|15910.33|16026.54|15906.54|10
1621878970000|2021-05-24 17:56:10|16026.88|15906.88|16029.28|15909.28|16029.28|15909.28|16025.15|15905.15|10
1621878980000|2021-05-24 17:56:20|16030.39|15910.39|16034.44|15914.44|16035.49|15915.49|16030.39|15910.39|10
1621878990000|2021-05-24 17:56:30|16034.24|15914.24|16038.2|15918.2|16038.2|15918.2|16032.88|15912.88|10
1621879000000|2021-05-24 17:56:40|16037.74|15917.74|16048.69|15928.69|16048.69|15928.69|16037.74|15917.74|10
1621879010000|2021-05-24 17:56:50|16049.25|15929.25|16048.79|15928.79|16049.41|15929.41|16048.22|15928.22|10
1621879020000|2021-05-24 17:57:00|16047.44|15927.44|16045.36|15925.36|16048.37|15928.37|16044.75|15924.75|10
1621879030000|2021-05-24 17:57:10|16045.11|15925.11|16040.54|15920.54|16045.11|15925.11|16040.27|15920.27|10
1621879040000|2021-05-24 17:57:20|16041.26|15921.26|16041.69|15921.69|16041.95|15921.95|16040.46|15920.46|10
1621879050000|2021-05-24 17:57:30|16042.41|15922.41|16063.95|15943.95|16063.95|15943.95|16042.41|15922.41|10
1621879060000|2021-05-24 17:57:40|16065.7|15945.7|16074.58|15954.58|16074.58|15954.58|16065.7|15945.7|10
1621879070000|2021-05-24 17:57:50|16075.42|15955.42|16072.68|15952.68|16075.56|15955.56|16072.5|15952.5|10
1621879080000|2021-05-24 17:58:00|16073.14|15953.14|16068.89|15948.89|16075.78|15955.78|16068.89|15948.89|10
1621879090000|2021-05-24 17:58:10|16068.1|15948.1|16063.09|15943.09|16069.21|15949.21|16063.09|15943.09|10
1621879100000|2021-05-24 17:58:20|16059.57|15939.57|16054.78|15934.78|16059.8|15939.8|16054.78|15934.78|10
1621879110000|2021-05-24 17:58:30|16053.51|15933.51|16048.99|15928.99|16053.85|15933.85|16047.83|15927.83|10
1621879120000|2021-05-24 17:58:40|16049.16|15929.16|16048.01|15928.01|16049.16|15929.16|16047.04|15927.04|10
1621879130000|2021-05-24 17:58:50|16047.67|15927.67|16041.63|15921.63|16047.69|15927.69|16041.63|15921.63|10
1621879140000|2021-05-24 17:59:00|16040.07|15920.07|16040.99|15920.99|16041.77|15921.77|16039.59|15919.59|10
1621879150000|2021-05-24 17:59:10|16040.78|15920.78|16050.77|15930.77|16050.77|15930.77|16040.78|15920.78|10
1621879160000|2021-05-24 17:59:20|16052.38|15932.38|16048.21|15928.21|16052.38|15932.38|16047.56|15927.56|10
1621879170000|2021-05-24 17:59:30|16048.86|15928.86|16053.31|15933.31|16053.83|15933.83|16048.64|15928.64|10
1621879180000|2021-05-24 17:59:40|16053.9|15933.9|16051.51|15931.51|16054.08|15934.08|16050.56|15930.56|10
1621879190000|2021-05-24 17:59:50|16051.79|15931.79|16052.69|15932.69|16052.73|15932.73|16050.36|15930.36|10
1621879200000|2021-05-24 18:00:00|16053.9|15933.9|16071.64|15951.64|16071.64|15951.64|16053.9|15933.9|10
1621879210000|2021-05-24 18:00:10|16072|15952|16076.64|15956.64|16078.47|15958.47|16072|15952|10
1621879220000|2021-05-24 18:00:20|16076.67|15956.67|16081.27|15961.27|16081.58|15961.58|16076.01|15956.01|10
1621879230000|2021-05-24 18:00:30|16081.97|15961.97|16069.6|15949.6|16083.66|15963.66|16069.6|15949.6|10
1621879240000|2021-05-24 18:00:40|16068.21|15948.21|16062.71|15942.71|16068.21|15948.21|16061.07|15941.07|10
1621879250000|2021-05-24 18:00:50|16060.45|15940.45|16062.84|15942.84|16063.13|15943.13|16054.96|15934.96|10
1621879260000|2021-05-24 18:01:00|16064.74|15944.74|16055.91|15935.91|16064.74|15944.74|16055.91|15935.91|10
1621879270000|2021-05-24 18:01:10|16056.92|15936.92|16054.17|15934.17|16057.67|15937.67|16054.17|15934.17|10
1621879280000|2021-05-24 18:01:20|16052.29|15932.29|16030.39|15910.39|16052.29|15932.29|16030.39|15910.39|10
1621879290000|2021-05-24 18:01:30|16026.02|15906.02|16009.75|15889.75|16026.02|15906.02|16009.75|15889.75|10
1621879300000|2021-05-24 18:01:40|16010.71|15890.71|16007.54|15887.54|16010.98|15890.98|16006.44|15886.44|10
1621879310000|2021-05-24 18:01:50|16008.19|15888.19|16008.09|15888.09|16008.19|15888.19|16005.78|15885.78|10
1621879320000|2021-05-24 18:02:00|16008.82|15888.82|16016.59|15896.59|16016.59|15896.59|16008.07|15888.07|10
1621879330000|2021-05-24 18:02:10|16015.32|15895.32|16007.54|15887.54|16016.04|15896.04|16007.54|15887.54|10
1621879340000|2021-05-24 18:02:20|16008.15|15888.15|15999.48|15879.48|16008.94|15888.94|15999.48|15879.48|10
1621879350000|2021-05-24 18:02:30|15999.42|15879.42|15995.69|15875.69|15999.42|15879.42|15994.22|15874.22|10
1621879360000|2021-05-24 18:02:40|15997.7|15877.7|16003.98|15883.98|16003.98|15883.98|15997.55|15877.55|10
1621879370000|2021-05-24 18:02:50|16005.44|15885.44|16008.39|15888.39|16008.39|15888.39|16004.53|15884.53|10
1621879380000|2021-05-24 18:03:00|16006.56|15886.56|16013.05|15893.05|16013.05|15893.05|16006.56|15886.56|10
1621879390000|2021-05-24 18:03:10|16013.82|15893.82|16014.83|15894.83|16017.78|15897.78|16013.82|15893.82|10
1621879400000|2021-05-24 18:03:20|16011.15|15891.15|16002.85|15882.85|16011.15|15891.15|16002.85|15882.85|10
1621879410000|2021-05-24 18:03:30|16001.04|15881.04|15996.34|15876.34|16001.04|15881.04|15996.34|15876.34|10
1621879420000|2021-05-24 18:03:40|15996.02|15876.02|15996.65|15876.65|15997.44|15877.44|15995.78|15875.78|10
1621879430000|2021-05-24 18:03:50|15996.8|15876.8|16000.27|15880.27|16000.27|15880.27|15996.8|15876.8|10
1621879440000|2021-05-24 18:04:00|16002.67|15882.67|16006.97|15886.97|16008.5|15888.5|16002.64|15882.64|10
1621879450000|2021-05-24 18:04:10|16005.62|15885.62|16007.68|15887.68|16007.68|15887.68|16005.47|15885.47|10
1621879460000|2021-05-24 18:04:20|16008.29|15888.29|16013.44|15893.44|16013.44|15893.44|16006.39|15886.39|10
1621879470000|2021-05-24 18:04:30|16016.24|15896.24|16015.29|15895.29|16016.55|15896.55|16014.65|15894.65|10
1621879480000|2021-05-24 18:04:40|16015.85|15895.85|16021.83|15901.83|16021.83|15901.83|16015.85|15895.85|10
1621879490000|2021-05-24 18:04:50|16023.83|15903.83|16031.31|15911.31|16031.46|15911.46|16023.83|15903.83|10
1621879500000|2021-05-24 18:05:00|16033.6|15913.6|16044.55|15924.55|16044.55|15924.55|16033.6|15913.6|10
1621879510000|2021-05-24 18:05:10|16049.32|15929.32|16051.25|15931.25|16051.25|15931.25|16048.06|15928.06|9
1621879520000|2021-05-24 18:05:20|16051.74|15931.74|16069.04|15949.04|16069.04|15949.04|16051.74|15931.74|10
1621879530000|2021-05-24 18:05:30|16070.18|15950.18|16068.83|15948.83|16071.49|15951.49|16068.56|15948.56|10
1621879540000|2021-05-24 18:05:40|16069.82|15949.82|16060|15940|16069.82|15949.82|16060|15940|10
1621879550000|2021-05-24 18:05:50|16061.79|15941.79|16058.8|15938.8|16063.4|15943.4|16058.58|15938.58|10
1621879560000|2021-05-24 18:06:00|16058.33|15938.33|16057.58|15937.58|16059.92|15939.92|16057.58|15937.58|10
1621879570000|2021-05-24 18:06:10|16056.48|15936.48|16039.96|15919.96|16057.3|15937.3|16039.96|15919.96|10
1621879580000|2021-05-24 18:06:20|16038.42|15918.42|16019.11|15899.11|16038.42|15918.42|16019.11|15899.11|10
1621879590000|2021-05-24 18:06:30|16018.2|15898.2|16019.03|15899.03|16019.58|15899.58|16017.51|15897.51|10
1621879600000|2021-05-24 18:06:40|16018.68|15898.68|16013.46|15893.46|16018.68|15898.68|16013.46|15893.46|10
1621879610000|2021-05-24 18:06:50|16011.65|15891.65|16001.8|15881.8|16011.65|15891.65|16001.8|15881.8|10
1621879620000|2021-05-24 18:07:00|16000.54|15880.54|15987.66|15867.66|16000.54|15880.54|15986|15866|10
1621879630000|2021-05-24 18:07:10|15987.76|15867.76|15973.17|15853.17|15987.97|15867.97|15973.17|15853.17|10
1621879640000|2021-05-24 18:07:20|15970.16|15850.16|15963.51|15843.51|15970.16|15850.16|15963.49|15843.49|10
1621879650000|2021-05-24 18:07:30|15960.59|15840.59|15957.49|15837.49|15961.91|15841.91|15954.21|15834.21|10
1621879660000|2021-05-24 18:07:40|15958.71|15838.71|15955.26|15835.26|15959.24|15839.24|15955.26|15835.26|9
1621879670000|2021-05-24 18:07:50|15955.71|15835.71|15952.01|15832.01|15956.15|15836.15|15952.01|15832.01|10
1621879680000|2021-05-24 18:08:00|15951.93|15831.93|15950.76|15830.76|15952.07|15832.07|15948.72|15828.72|10
1621879690000|2021-05-24 18:08:10|15952.78|15832.78|15958.18|15838.18|15958.18|15838.18|15952.14|15832.14|10
1621879700000|2021-05-24 18:08:20|15958.48|15838.48|15961.93|15841.93|15962.05|15842.05|15958.48|15838.48|10
1621879710000|2021-05-24 18:08:30|15960.52|15840.52|15964.98|15844.98|15964.98|15844.98|15958.74|15838.74|10
1621879720000|2021-05-24 18:08:40|15967.18|15847.18|15976|15856|15976|15856|15967.04|15847.04|10
1621879730000|2021-05-24 18:08:50|15975.12|15855.12|15974.6|15854.6|15976.5|15856.5|15973.44|15853.44|10
1621879740000|2021-05-24 18:09:00|15974.13|15854.13|15982.39|15862.39|15982.39|15862.39|15974.13|15854.13|10
1621879750000|2021-05-24 18:09:10|15984.35|15864.35|15999.04|15879.04|15999.04|15879.04|15984.35|15864.35|10
1621879760000|2021-05-24 18:09:20|16001.05|15881.05|16003.14|15883.14|16003.14|15883.14|15997.73|15877.73|10
1621879770000|2021-05-24 18:09:30|16005.3|15885.3|16028.53|15908.53|16030.91|15910.91|16005.3|15885.3|10
1621879780000|2021-05-24 18:09:40|16028.27|15908.27|16030.19|15910.19|16030.87|15910.87|16026.06|15906.06|10
1621879790000|2021-05-24 18:09:50|16029.52|15909.52|16028.68|15908.68|16029.52|15909.52|16027.83|15907.83|10
1621879800000|2021-05-24 18:10:00|16028.56|15908.56|16019.72|15899.72|16029.03|15909.03|16019.72|15899.72|10
1621879810000|2021-05-24 18:10:10|16018.88|15898.88|16029.58|15909.58|16029.58|15909.58|16018.88|15898.88|10
1621879820000|2021-05-24 18:10:20|16030.11|15910.11|16043.94|15923.94|16044.06|15924.06|16030.11|15910.11|10
1621879830000|2021-05-24 18:10:30|16042.44|15922.44|16041.68|15921.68|16042.44|15922.44|16038.58|15918.58|10
1621879840000|2021-05-24 18:10:40|16042.64|15922.64|16042.69|15922.69|16043.26|15923.26|16041.88|15921.88|10
1621879850000|2021-05-24 18:10:50|16041.92|15921.92|16039.05|15919.05|16041.92|15921.92|16039.05|15919.05|10
1621879860000|2021-05-24 18:11:00|16037.06|15917.06|16024.37|15904.37|16037.06|15917.06|16023.77|15903.77|10
1621879870000|2021-05-24 18:11:10|16023.7|15903.7|16014.42|15894.42|16023.7|15903.7|16014.42|15894.42|10
1621879880000|2021-05-24 18:11:20|16011.15|15891.15|16000.65|15880.65|16011.15|15891.15|16000.65|15880.65|10
1621879890000|2021-05-24 18:11:30|15996.08|15876.08|15992.97|15872.97|15996.08|15876.08|15991.08|15871.08|10
1621879900000|2021-05-24 18:11:40|15993.41|15873.41|15994.04|15874.04|15995.46|15875.46|15993.41|15873.41|10
1621879910000|2021-05-24 18:11:50|15993.09|15873.09|15984.81|15864.81|15993.09|15873.09|15984.81|15864.81|10
1621879920000|2021-05-24 18:12:00|15986.27|15866.27|15987.96|15867.96|15987.96|15867.96|15985.61|15865.61|10
1621879930000|2021-05-24 18:12:10|15988.01|15868.01|15983.37|15863.37|15989.01|15869.01|15983.37|15863.37|10
1621879940000|2021-05-24 18:12:20|15982.33|15862.33|15989.69|15869.69|15989.69|15869.69|15982.24|15862.24|10
1621879950000|2021-05-24 18:12:30|15991.77|15871.77|15992.67|15872.67|15993.08|15873.08|15991.08|15871.08|10
1621879960000|2021-05-24 18:12:40|15992.98|15872.98|15993.68|15873.68|15993.68|15873.68|15990.36|15870.36|10
1621879970000|2021-05-24 18:12:50|15993.98|15873.98|15989.16|15869.16|15994.15|15874.15|15989.16|15869.16|10
1621879980000|2021-05-24 18:13:00|15989.18|15869.18|15988.76|15868.76|15989.35|15869.35|15987.95|15867.95|10
1621879990000|2021-05-24 18:13:10|15989.64|15869.64|15988.47|15868.47|15992.33|15872.33|15988.47|15868.47|10
1621880000000|2021-05-24 18:13:20|15986.53|15866.53|15975.53|15855.53|15986.53|15866.53|15975.53|15855.53|10
1621880010000|2021-05-24 18:13:30|15972.35|15852.35|15957.67|15837.67|15972.35|15852.35|15957.67|15837.67|10
1621880020000|2021-05-24 18:13:40|15956.93|15836.93|15955.67|15835.67|15956.93|15836.93|15954.19|15834.19|10
1621880030000|2021-05-24 18:13:50|15955.72|15835.72|15952.98|15832.98|15955.72|15835.72|15952.9|15832.9|10
1621880040000|2021-05-24 18:14:00|15953.43|15833.43|15951.5|15831.5|15954.62|15834.62|15951.5|15831.5|9
1621880050000|2021-05-24 18:14:10|15950.45|15830.45|15947.3|15827.3|15951.22|15831.22|15947.15|15827.15|10
1621880060000|2021-05-24 18:14:20|15947.32|15827.32|15951.16|15831.16|15951.16|15831.16|15945.03|15825.03|10
1621880070000|2021-05-24 18:14:30|15950.4|15830.4|15945.89|15825.89|15950.4|15830.4|15945.89|15825.89|10
1621880080000|2021-05-24 18:14:40|15946.16|15826.16|15946.93|15826.93|15947.7|15827.7|15945.96|15825.96|10
1621880090000|2021-05-24 18:14:50|15947.47|15827.47|15951.42|15831.42|15951.42|15831.42|15946.69|15826.69|10
1621880100000|2021-05-24 18:15:00|15953.09|15833.09|15960.14|15840.14|15960.14|15840.14|15952.34|15832.34|10
1621880110000|2021-05-24 18:15:10|15963.25|15843.25|15978.71|15858.71|15978.71|15858.71|15963.25|15843.25|10
1621880120000|2021-05-24 18:15:20|15980.68|15860.68|15989.91|15869.91|15990.27|15870.27|15980.68|15860.68|10
1621880130000|2021-05-24 18:15:30|15990.44|15870.44|15992.18|15872.18|15992.94|15872.94|15989.38|15869.38|10
1621880140000|2021-05-24 18:15:40|15993.87|15873.87|15996.74|15876.74|15996.74|15876.74|15993.87|15873.87|10
1621880150000|2021-05-24 18:15:50|15997.39|15877.39|16007.07|15887.07|16007.07|15887.07|15997.39|15877.39|10
1621880160000|2021-05-24 18:16:00|16006.54|15886.54|16008.06|15888.06|16009.43|15889.43|16005.84|15885.84|10
1621880170000|2021-05-24 18:16:10|16009.13|15889.13|16020.2|15900.2|16020.2|15900.2|16009.13|15889.13|10
1621880180000|2021-05-24 18:16:20|16023.36|15903.36|16039.97|15919.97|16039.97|15919.97|16023.36|15903.36|10
1621880190000|2021-05-24 18:16:30|16039.56|15919.56|16050.16|15930.16|16050.16|15930.16|16039.56|15919.56|10
1621880200000|2021-05-24 18:16:40|16052.84|15932.84|16065.06|15945.06|16066.38|15946.38|16052.84|15932.84|10
1621880210000|2021-05-24 18:16:50|16064.53|15944.53|16071.54|15951.54|16071.54|15951.54|16064.5|15944.5|9
1621880220000|2021-05-24 18:17:00|16070.41|15950.41|16060.58|15940.58|16072.21|15952.21|16060.58|15940.58|10
1621880230000|2021-05-24 18:17:10|16059.33|15939.33|16058.04|15938.04|16059.37|15939.37|16056.46|15936.46|10
1621880240000|2021-05-24 18:17:20|16057.94|15937.94|16062.26|15942.26|16062.26|15942.26|16057.2|15937.2|10
1621880250000|2021-05-24 18:17:30|16061.99|15941.99|16056.5|15936.5|16061.99|15941.99|16055.87|15935.87|10
1621880260000|2021-05-24 18:17:40|16057.24|15937.24|16057.76|15937.76|16058.42|15938.42|16056.67|15936.67|10
1621880270000|2021-05-24 18:17:50|16056.95|15936.95|16056.87|15936.87|16058.35|15938.35|16056.02|15936.02|10
1621880280000|2021-05-24 18:18:00|16058.18|15938.18|16074.9|15954.9|16074.9|15954.9|16058.18|15938.18|10
1621880290000|2021-05-24 18:18:10|16071.38|15951.38|16072.35|15952.35|16073.69|15953.69|16071.27|15951.27|10
1621880300000|2021-05-24 18:18:20|16073.13|15953.13|16090.87|15970.87|16091.42|15971.42|16073.13|15953.13|10
1621880310000|2021-05-24 18:18:30|16094.31|15974.31|16102.01|15982.01|16102.01|15982.01|16094.31|15974.31|10
1621880320000|2021-05-24 18:18:40|16102.02|15982.02|16106.81|15986.81|16106.81|15986.81|16102.02|15982.02|10
1621880330000|2021-05-24 18:18:50|16108.94|15988.94|16108.05|15988.05|16109.34|15989.34|16106.76|15986.76|10
1621880340000|2021-05-24 18:19:00|16107.82|15987.82|16113.51|15993.51|16114.59|15994.59|16107.82|15987.82|10
1621880350000|2021-05-24 18:19:10|16116.87|15996.87|16122.07|16002.07|16122.07|16002.07|16116.87|15996.87|10
1621880360000|2021-05-24 18:19:20|16123.55|16003.55|16128.49|16008.49|16128.83|16008.83|16123.55|16003.55|10
1621880370000|2021-05-24 18:19:30|16129.17|16009.17|16131.69|16011.69|16132.6|16012.6|16129.17|16009.17|10
1621880380000|2021-05-24 18:19:40|16131.7|16011.7|16128.66|16008.66|16131.7|16011.7|16128.26|16008.26|10
1621880390000|2021-05-24 18:19:50|16129.39|16009.39|16124.48|16004.48|16129.39|16009.39|16124.08|16004.08|10
1621880400000|2021-05-24 18:20:00|16127.5|16007.5|16116.44|15996.44|16127.5|16007.5|16116.44|15996.44|10
1621880410000|2021-05-24 18:20:10|16115.32|15995.32|16103.49|15983.49|16115.32|15995.32|16102.34|15982.34|10
1621880420000|2021-05-24 18:20:20|16102.79|15982.79|16087.22|15967.22|16102.79|15982.79|16087.22|15967.22|9
1621880430000|2021-05-24 18:20:30|16084.07|15964.07|16063.41|15943.41|16084.79|15964.79|16063.41|15943.41|10
1621880440000|2021-05-24 18:20:40|16061.61|15941.61|16067.62|15947.62|16067.62|15947.62|16061.61|15941.61|10
1621880450000|2021-05-24 18:20:50|16068.65|15948.65|16070.66|15950.66|16072.14|15952.14|16068.65|15948.65|10
1621880460000|2021-05-24 18:21:00|16069.81|15949.81|16071.83|15951.83|16072.4|15952.4|16068.03|15948.03|10
1621880470000|2021-05-24 18:21:10|16072.86|15952.86|16073.65|15953.65|16074.04|15954.04|16072.65|15952.65|10
1621880480000|2021-05-24 18:21:20|16073.88|15953.88|16067.44|15947.44|16073.88|15953.88|16067.44|15947.44|10
1621880490000|2021-05-24 18:21:30|16063.6|15943.6|16054.15|15934.15|16063.6|15943.6|16054.09|15934.09|10
1621880500000|2021-05-24 18:21:40|16049.36|15929.36|16047.25|15927.25|16049.36|15929.36|16046.71|15926.71|10
1621880510000|2021-05-24 18:21:50|16047.29|15927.29|16046.84|15926.84|16048.05|15928.05|16045.16|15925.16|10
1621880520000|2021-05-24 18:22:00|16047.41|15927.41|16047.36|15927.36|16047.57|15927.57|16044.99|15924.99|10
1621880530000|2021-05-24 18:22:10|16047.61|15927.61|16048.51|15928.51|16049.14|15929.14|16046.19|15926.19|10
1621880540000|2021-05-24 18:22:20|16048.3|15928.3|16046.49|15926.49|16048.3|15928.3|16045.64|15925.64|10
1621880550000|2021-05-24 18:22:30|16046.96|15926.96|16055.87|15935.87|16055.87|15935.87|16046.96|15926.96|10
1621880560000|2021-05-24 18:22:40|16055.64|15935.64|16058.44|15938.44|16059.24|15939.24|16055.64|15935.64|10
1621880570000|2021-05-24 18:22:50|16058.28|15938.28|16057.62|15937.62|16058.37|15938.37|16056.16|15936.16|10
1621880580000|2021-05-24 18:23:00|16059|15939|16055.47|15935.47|16059.17|15939.17|16055.31|15935.31|10
1621880590000|2021-05-24 18:23:10|16055.85|15935.85|16068.37|15948.37|16068.37|15948.37|16055.85|15935.85|10
1621880600000|2021-05-24 18:23:20|16069.91|15949.91|16085.46|15965.46|16085.46|15965.46|16069.91|15949.91|10
1621880610000|2021-05-24 18:23:30|16088.46|15968.46|16099.49|15979.49|16099.49|15979.49|16088.46|15968.46|10
1621880620000|2021-05-24 18:23:40|16099.92|15979.92|16105.16|15985.16|16105.28|15985.28|16099.92|15979.92|10
1621880630000|2021-05-24 18:23:50|16108.33|15988.33|16109.77|15989.77|16110.64|15990.64|16107.09|15987.09|10
1621880640000|2021-05-24 18:24:00|16112.66|15992.66|16129.05|16009.05|16129.05|16009.05|16112.66|15992.66|10
1621880650000|2021-05-24 18:24:10|16129.14|16009.14|16151.08|16031.08|16152.47|16032.47|16129.14|16009.14|10
1621880660000|2021-05-24 18:24:20|16153.13|16033.13|16155.19|16035.19|16157.81|16037.81|16151.47|16031.47|10
1621880670000|2021-05-24 18:24:30|16153.44|16033.44|16149.38|16029.38|16156.97|16036.97|16148.9|16028.9|10
1621880680000|2021-05-24 18:24:40|16147.07|16027.07|16140.87|16020.87|16147.07|16027.07|16140.87|16020.87|9
1621880690000|2021-05-24 18:24:50|16139.08|16019.08|16139.73|16019.73|16142.76|16022.76|16134.86|16014.86|10
1621880700000|2021-05-24 18:25:00|16141.64|16021.64|16162.94|16042.94|16163.29|16043.29|16141.64|16021.64|10
1621880710000|2021-05-24 18:25:10|16159.48|16039.48|16146.33|16026.33|16159.48|16039.48|16146.33|16026.33|10
1621880720000|2021-05-24 18:25:20|16143.33|16023.33|16140.37|16020.37|16143.58|16023.58|16140.04|16020.04|10
1621880730000|2021-05-24 18:25:30|16140.78|16020.78|16143.13|16023.13|16143.84|16023.84|16140.64|16020.64|10
1621880740000|2021-05-24 18:25:40|16142.15|16022.15|16141.13|16021.13|16142.61|16022.61|16140.27|16020.27|10
1621880750000|2021-05-24 18:25:50|16139.9|16019.9|16135.29|16015.29|16139.9|16019.9|16134.92|16014.92|10
1621880760000|2021-05-24 18:26:00|16135.12|16015.12|16131.29|16011.29|16135.12|16015.12|16131.22|16011.22|10
1621880770000|2021-05-24 18:26:10|16131.86|16011.86|16133.81|16013.81|16134.4|16014.4|16131.7|16011.7|10
1621880780000|2021-05-24 18:26:20|16133.43|16013.43|16133.27|16013.27|16134.64|16014.64|16133.27|16013.27|10
1621880790000|2021-05-24 18:26:30|16133.82|16013.82|16135.68|16015.68|16135.68|16015.68|16132.35|16012.35|10
1621880800000|2021-05-24 18:26:40|16138.42|16018.42|16147.85|16027.85|16147.85|16027.85|16138.42|16018.42|10
1621880810000|2021-05-24 18:26:50|16148.23|16028.23|16150.1|16030.1|16151.58|16031.58|16148.23|16028.23|10
1621880820000|2021-05-24 18:27:00|16149.54|16029.54|16147.56|16027.56|16149.54|16029.54|16147.56|16027.56|10
1621880830000|2021-05-24 18:27:10|16148.64|16028.64|16147.24|16027.24|16149.47|16029.47|16147.24|16027.24|10
1621880840000|2021-05-24 18:27:20|16147.29|16027.29|16146|16026|16147.48|16027.48|16145.43|16025.43|10
1621880850000|2021-05-24 18:27:30|16143|16023|16142.29|16022.29|16143.33|16023.33|16140.71|16020.71|10
1621880860000|2021-05-24 18:27:40|16142.53|16022.53|16151.4|16031.4|16151.4|16031.4|16142.53|16022.53|10
1621880870000|2021-05-24 18:27:50|16158.37|16038.37|16175.53|16055.53|16176.18|16056.18|16158.37|16038.37|10
1621880880000|2021-05-24 18:28:00|16178.2|16058.2|16197.02|16077.02|16197.44|16077.44|16177.68|16057.68|10
1621880890000|2021-05-24 18:28:10|16197.74|16077.74|16205.6|16085.6|16205.6|16085.6|16197.74|16077.74|10
1621880900000|2021-05-24 18:28:20|16206.68|16086.68|16206.03|16086.03|16206.68|16086.68|16201.67|16081.67|10
1621880910000|2021-05-24 18:28:30|16210.77|16090.77|16227.43|16107.43|16227.53|16107.53|16210.77|16090.77|10
1621880920000|2021-05-24 18:28:40|16227.54|16107.54|16236.34|16116.34|16237.81|16117.81|16227.54|16107.54|10
1621880930000|2021-05-24 18:28:50|16239.59|16119.59|16253.06|16133.06|16253.06|16133.06|16239.59|16119.59|10
1621880940000|2021-05-24 18:29:00|16255.89|16135.89|16259.41|16139.41|16263.66|16143.66|16255.89|16135.89|10
1621880950000|2021-05-24 18:29:10|16259.78|16139.78|16245.29|16125.29|16259.78|16139.78|16243.94|16123.94|10
1621880960000|2021-05-24 18:29:20|16247.26|16127.26|16250.57|16130.57|16251.18|16131.18|16246.43|16126.43|10
1621880970000|2021-05-24 18:29:30|16252.63|16132.63|16266.13|16146.13|16266.94|16146.94|16250.46|16130.46|10
1621880980000|2021-05-24 18:29:40|16270.21|16150.21|16275.18|16155.18|16275.68|16155.68|16270.21|16150.21|10
1621880990000|2021-05-24 18:29:50|16276.98|16156.98|16282.52|16162.52|16283.16|16163.16|16276.98|16156.98|10
1621881000000|2021-05-24 18:30:00|16283.35|16163.35|16294.91|16174.91|16294.91|16174.91|16283.35|16163.35|10
1621881010000|2021-05-24 18:30:10|16294.99|16174.99|16300.81|16180.81|16301.91|16181.91|16294.99|16174.99|10
1621881020000|2021-05-24 18:30:20|16300.6|16180.6|16306.59|16186.59|16306.59|16186.59|16300.6|16180.6|10
1621881030000|2021-05-24 18:30:30|16307.17|16187.17|16331|16211|16332.13|16212.13|16307.17|16187.17|10
1621881040000|2021-05-24 18:30:40|16334.19|16214.19|16341.31|16221.31|16346.22|16226.22|16334.19|16214.19|10
1621881050000|2021-05-24 18:30:50|16343.83|16223.83|16337.64|16217.64|16343.83|16223.83|16336.58|16216.58|10
1621881060000|2021-05-24 18:31:00|16335.91|16215.91|16329.95|16209.95|16336.27|16216.27|16329.95|16209.95|10
1621881070000|2021-05-24 18:31:10|16329.53|16209.53|16324.58|16204.58|16329.53|16209.53|16323.05|16203.05|10
1621881080000|2021-05-24 18:31:20|16325.64|16205.64|16324.52|16204.52|16325.64|16205.64|16319.82|16199.82|10
1621881090000|2021-05-24 18:31:30|16322.09|16202.09|16298.32|16178.32|16323.67|16203.67|16298.32|16178.32|10
1621881100000|2021-05-24 18:31:40|16297.35|16177.35|16271.81|16151.81|16297.35|16177.35|16271.81|16151.81|10
1621881110000|2021-05-24 18:31:50|16273.96|16153.96|16260.8|16140.8|16273.96|16153.96|16260.8|16140.8|10
1621881120000|2021-05-24 18:32:00|16261.78|16141.78|16279.03|16159.03|16279.03|16159.03|16260.75|16140.75|10
1621881130000|2021-05-24 18:32:10|16284.02|16164.02|16302.52|16182.52|16303.3|16183.3|16284.02|16164.02|10
1621881140000|2021-05-24 18:32:20|16303.94|16183.94|16313.91|16193.91|16314.85|16194.85|16303.94|16183.94|10
1621881150000|2021-05-24 18:32:30|16316.22|16196.22|16318.51|16198.51|16320.3|16200.3|16316.2|16196.2|10
1621881160000|2021-05-24 18:32:40|16319.66|16199.66|16326.86|16206.86|16327.13|16207.13|16319.27|16199.27|10
1621881170000|2021-05-24 18:32:50|16327.08|16207.08|16322.32|16202.32|16329.19|16209.19|16322.32|16202.32|10
1621881180000|2021-05-24 18:33:00|16323.52|16203.52|16328.78|16208.78|16329.4|16209.4|16319.3|16199.3|10
1621881190000|2021-05-24 18:33:10|16329.48|16209.48|16331.85|16211.85|16331.99|16211.99|16329.37|16209.37|10
1621881200000|2021-05-24 18:33:20|16334.27|16214.27|16339.47|16219.47|16340.75|16220.75|16333.48|16213.48|9
1621881210000|2021-05-24 18:33:30|16339.74|16219.74|16346.03|16226.03|16346.03|16226.03|16339.29|16219.29|10
1621881220000|2021-05-24 18:33:40|16345.28|16225.28|16349.76|16229.76|16352.83|16232.83|16343.82|16223.82|10
1621881230000|2021-05-24 18:33:50|16350.17|16230.17|16347.78|16227.78|16352.1|16232.1|16347.75|16227.75|10
1621881240000|2021-05-24 18:34:00|16348.82|16228.82|16353.07|16233.07|16353.86|16233.86|16348.28|16228.28|10
1621881250000|2021-05-24 18:34:10|16353.78|16233.78|16351.99|16231.99|16355.24|16235.24|16351.8|16231.8|10
1621881260000|2021-05-24 18:34:20|16352.35|16232.35|16346.84|16226.84|16352.35|16232.35|16346.84|16226.84|10
1621881270000|2021-05-24 18:34:30|16347.03|16227.03|16353.02|16233.02|16353.02|16233.02|16347.03|16227.03|10
1621881280000|2021-05-24 18:34:40|16354.25|16234.25|16354.5|16234.5|16356.2|16236.2|16354.25|16234.25|10
1621881290000|2021-05-24 18:34:50|16354.53|16234.53|16355.22|16235.22|16355.29|16235.29|16351.88|16231.88|10
1621881300000|2021-05-24 18:35:00|16355.03|16235.03|16352.13|16232.13|16356.04|16236.04|16350.82|16230.82|10
1621881310000|2021-05-24 18:35:10|16352.76|16232.76|16342.03|16222.03|16352.76|16232.76|16341.93|16221.93|10
1621881320000|2021-05-24 18:35:20|16341.68|16221.68|16330.39|16210.39|16341.68|16221.68|16330.39|16210.39|10
1621881330000|2021-05-24 18:35:30|16331.18|16211.18|16322.63|16202.63|16331.18|16211.18|16322.63|16202.63|10
1621881340000|2021-05-24 18:35:40|16322.92|16202.92|16312.69|16192.69|16322.93|16202.93|16312.69|16192.69|10
1621881350000|2021-05-24 18:35:50|16312.24|16192.24|16308.87|16188.87|16312.24|16192.24|16294.48|16174.48|10
1621881360000|2021-05-24 18:36:00|16310.51|16190.51|16311.48|16191.48|16311.48|16191.48|16307.44|16187.44|10
1621881370000|2021-05-24 18:36:10|16313.91|16193.91|16339.49|16219.49|16339.49|16219.49|16313.91|16193.91|10
1621881380000|2021-05-24 18:36:20|16338.38|16218.38|16345.71|16225.71|16348.84|16228.84|16338.38|16218.38|10
1621881390000|2021-05-24 18:36:30|16345.89|16225.89|16345.76|16225.76|16348.1|16228.1|16345.36|16225.36|10
1621881400000|2021-05-24 18:36:40|16342.38|16222.38|16333.34|16213.34|16342.51|16222.51|16332.7|16212.7|10
1621881410000|2021-05-24 18:36:50|16332.31|16212.31|16327.65|16207.65|16332.7|16212.7|16327.65|16207.65|10
1621881420000|2021-05-24 18:37:00|16326.88|16206.88|16311.07|16191.07|16326.88|16206.88|16310.91|16190.91|10
1621881430000|2021-05-24 18:37:10|16309.66|16189.66|16295.87|16175.87|16309.66|16189.66|16295.12|16175.12|10
1621881440000|2021-05-24 18:37:20|16295.04|16175.04|16300.4|16180.4|16301.33|16181.33|16294.29|16174.29|10
1621881450000|2021-05-24 18:37:30|16300.41|16180.41|16295.76|16175.76|16300.41|16180.41|16295.18|16175.18|10
1621881460000|2021-05-24 18:37:40|16294.91|16174.91|16290.93|16170.93|16296.16|16176.16|16290.72|16170.72|10
1621881470000|2021-05-24 18:37:50|16290.97|16170.97|16288.69|16168.69|16290.97|16170.97|16288.02|16168.02|10
1621881480000|2021-05-24 18:38:00|16286.87|16166.87|16286.35|16166.35|16287.82|16167.82|16286.35|16166.35|10
1621881490000|2021-05-24 18:38:10|16285.94|16165.94|16281.97|16161.97|16286|16166|16281.97|16161.97|10
1621881500000|2021-05-24 18:38:20|16280.85|16160.85|16264.52|16144.52|16280.85|16160.85|16264.48|16144.48|10
1621881510000|2021-05-24 18:38:30|16265.82|16145.82|16255.9|16135.9|16265.82|16145.82|16255.44|16135.44|10
1621881520000|2021-05-24 18:38:40|16254.52|16134.52|16246.34|16126.34|16254.52|16134.52|16245.43|16125.43|10
1621881530000|2021-05-24 18:38:50|16240.38|16120.38|16232.94|16112.94|16240.38|16120.38|16232.94|16112.94|10
1621881540000|2021-05-24 18:39:00|16232.53|16112.53|16233.09|16113.09|16236.46|16116.46|16232.53|16112.53|10
1621881550000|2021-05-24 18:39:10|16233.25|16113.25|16235.08|16115.08|16235.08|16115.08|16230.27|16110.27|10
1621881560000|2021-05-24 18:39:20|16237.28|16117.28|16257.56|16137.56|16258.42|16138.42|16237.28|16117.28|10
1621881570000|2021-05-24 18:39:30|16259.64|16139.64|16266.37|16146.37|16267.98|16147.98|16259.64|16139.64|10
1621881580000|2021-05-24 18:39:40|16266.46|16146.46|16262.83|16142.83|16267.73|16147.73|16262.83|16142.83|10
1621881590000|2021-05-24 18:39:50|16261.86|16141.86|16257.51|16137.51|16261.86|16141.86|16257.51|16137.51|10
1621881600000|2021-05-24 18:40:00|16254.48|16134.48|16255.43|16135.43|16256.33|16136.33|16254.48|16134.48|10
1621881610000|2021-05-24 18:40:10|16256.02|16136.02|16254.82|16134.82|16256.02|16136.02|16253.29|16133.29|10
1621881620000|2021-05-24 18:40:20|16254.57|16134.57|16247.69|16127.69|16254.57|16134.57|16247.69|16127.69|10
1621881630000|2021-05-24 18:40:30|16246.99|16126.99|16244.53|16124.53|16247.93|16127.93|16244.27|16124.27|10
1621881640000|2021-05-24 18:40:40|16244.77|16124.77|16242.31|16122.31|16244.77|16124.77|16242.28|16122.28|9
1621881650000|2021-05-24 18:40:50|16242.34|16122.34|16234.21|16114.21|16242.34|16122.34|16234.21|16114.21|10
1621881660000|2021-05-24 18:41:00|16233.28|16113.28|16224.25|16104.25|16233.28|16113.28|16224.25|16104.25|10
1621881670000|2021-05-24 18:41:10|16223.03|16103.03|16222.36|16102.36|16223.1|16103.1|16221.29|16101.29|10
1621881680000|2021-05-24 18:41:20|16222.01|16102.01|16217.69|16097.69|16222.01|16102.01|16217.69|16097.69|10
1621881690000|2021-05-24 18:41:30|16218.02|16098.02|16213.87|16093.87|16218.87|16098.87|16211.84|16091.84|10
1621881700000|2021-05-24 18:41:40|16213.03|16093.03|16210.62|16090.62|16213.03|16093.03|16210.62|16090.62|10
1621881710000|2021-05-24 18:41:50|16208.4|16088.4|16202.41|16082.41|16208.4|16088.4|16202.17|16082.17|10
1621881720000|2021-05-24 18:42:00|16201.51|16081.51|16187.84|16067.84|16201.51|16081.51|16187.84|16067.84|10
1621881730000|2021-05-24 18:42:10|16186.09|16066.09|16179.52|16059.52|16186.09|16066.09|16179.52|16059.52|10
1621881740000|2021-05-24 18:42:20|16179.58|16059.58|16164.45|16044.45|16179.58|16059.58|16164.45|16044.45|10
1621881750000|2021-05-24 18:42:30|16160.16|16040.16|16160.95|16040.95|16160.95|16040.95|16156.02|16036.02|10
1621881760000|2021-05-24 18:42:40|16160.9|16040.9|16166.94|16046.94|16166.94|16046.94|16160.9|16040.9|10
1621881770000|2021-05-24 18:42:50|16169.67|16049.67|16191.31|16071.31|16192.46|16072.46|16169.67|16049.67|10
1621881780000|2021-05-24 18:43:00|16193.28|16073.28|16193.12|16073.12|16195.39|16075.39|16193.12|16073.12|10
1621881790000|2021-05-24 18:43:10|16193|16073|16186.26|16066.26|16193|16073|16185.2|16065.2|10
1621881800000|2021-05-24 18:43:20|16187.16|16067.16|16181.94|16061.94|16188.16|16068.16|16181.94|16061.94|10
1621881810000|2021-05-24 18:43:30|16180.82|16060.82|16171.67|16051.67|16180.82|16060.82|16171.67|16051.67|10
1621881820000|2021-05-24 18:43:40|16170.5|16050.5|16169.63|16049.63|16170.5|16050.5|16167.53|16047.53|10
1621881830000|2021-05-24 18:43:50|16169.69|16049.69|16168.84|16048.84|16170.67|16050.67|16168.84|16048.84|10
1621881840000|2021-05-24 18:44:00|16169.83|16049.83|16165.13|16045.13|16169.83|16049.83|16165.13|16045.13|10
1621881850000|2021-05-24 18:44:10|16164.94|16044.94|16155.24|16035.24|16164.94|16044.94|16154.95|16034.95|10
1621881860000|2021-05-24 18:44:20|16155.22|16035.22|16146.3|16026.3|16155.22|16035.22|16146.3|16026.3|10
1621881870000|2021-05-24 18:44:30|16145.68|16025.68|16136.53|16016.53|16145.99|16025.99|16136.53|16016.53|10
1621881880000|2021-05-24 18:44:40|16137.21|16017.21|16135.67|16015.67|16139.26|16019.26|16135.67|16015.67|10
1621881890000|2021-05-24 18:44:50|16135.65|16015.65|16127.07|16007.07|16135.65|16015.65|16127.07|16007.07|10
1621881900000|2021-05-24 18:45:00|16127.71|16007.71|16130.92|16010.92|16131.1|16011.1|16127.71|16007.71|10
1621881910000|2021-05-24 18:45:10|16131.08|16011.08|16125.25|16005.25|16131.65|16011.65|16124.85|16004.85|10
1621881920000|2021-05-24 18:45:20|16125.28|16005.28|16122.79|16002.79|16125.28|16005.28|16120.35|16000.35|10
1621881930000|2021-05-24 18:45:30|16124.82|16004.82|16133.13|16013.13|16133.13|16013.13|16124.82|16004.82|10
1621881940000|2021-05-24 18:45:40|16132.29|16012.29|16135.47|16015.47|16135.47|16015.47|16131.8|16011.8|10
1621881950000|2021-05-24 18:45:50|16134.69|16014.69|16131.38|16011.38|16134.69|16014.69|16131|16011|10
1621881960000|2021-05-24 18:46:00|16131.03|16011.03|16131.15|16011.15|16131.15|16011.15|16128.96|16008.96|10
1621881970000|2021-05-24 18:46:10|16130.82|16010.82|16136.11|16016.11|16136.11|16016.11|16130.82|16010.82|10
1621881980000|2021-05-24 18:46:20|16134.76|16014.76|16135.56|16015.56|16136.95|16016.95|16133.39|16013.39|10
1621881990000|2021-05-24 18:46:30|16135.41|16015.41|16132.26|16012.26|16135.41|16015.41|16131.32|16011.32|10
1621882000000|2021-05-24 18:46:40|16132.03|16012.03|16129.74|16009.74|16132.15|16012.15|16129.6|16009.6|10
1621882010000|2021-05-24 18:46:50|16130.35|16010.35|16127.54|16007.54|16130.94|16010.94|16127.54|16007.54|9
1621882020000|2021-05-24 18:47:00|16127.05|16007.05|16131.07|16011.07|16131.07|16011.07|16124.62|16004.62|10
1621882030000|2021-05-24 18:47:10|16131.88|16011.88|16179.42|16059.42|16180.23|16060.23|16131.88|16011.88|10
1621882040000|2021-05-24 18:47:20|16177.91|16057.91|16177.64|16057.64|16181.94|16061.94|16177.48|16057.48|10
1621882050000|2021-05-24 18:47:30|16176.39|16056.39|16176.61|16056.61|16178.03|16058.03|16175.98|16055.98|10
1621882060000|2021-05-24 18:47:40|16175.4|16055.4|16161.15|16041.15|16175.4|16055.4|16161.15|16041.15|10
1621882070000|2021-05-24 18:47:50|16160.51|16040.51|16154.52|16034.52|16160.98|16040.98|16154.52|16034.52|10
1621882080000|2021-05-24 18:48:00|16154.14|16034.14|16143.65|16023.65|16154.14|16034.14|16143.65|16023.65|10
1621882090000|2021-05-24 18:48:10|16142.46|16022.46|16155.12|16035.12|16155.12|16035.12|16142.46|16022.46|10
1621882100000|2021-05-24 18:48:20|16154.43|16034.43|16162.34|16042.34|16162.34|16042.34|16154.43|16034.43|10
1621882110000|2021-05-24 18:48:30|16165.77|16045.77|16181.42|16061.42|16181.42|16061.42|16165.77|16045.77|10
1621882120000|2021-05-24 18:48:40|16181.98|16061.98|16190.16|16070.16|16190.16|16070.16|16181.98|16061.98|10
1621882130000|2021-05-24 18:48:50|16191.68|16071.68|16190.95|16070.95|16193.29|16073.29|16190.81|16070.81|10
1621882140000|2021-05-24 18:49:00|16188.03|16068.03|16181.61|16061.61|16188.55|16068.55|16181.61|16061.61|10
1621882150000|2021-05-24 18:49:10|16179.7|16059.7|16178.57|16058.57|16179.7|16059.7|16174.91|16054.91|10
1621882160000|2021-05-24 18:49:20|16180.06|16060.06|16183.24|16063.24|16183.24|16063.24|16178.12|16058.12|10
1621882170000|2021-05-24 18:49:30|16183.35|16063.35|16191.66|16071.66|16191.66|16071.66|16183.35|16063.35|10
1621882180000|2021-05-24 18:49:40|16192.16|16072.16|16203.13|16083.13|16203.13|16083.13|16192.16|16072.16|9
1621882190000|2021-05-24 18:49:50|16203.85|16083.85|16207.36|16087.36|16207.36|16087.36|16203.85|16083.85|10
1621882200000|2021-05-24 18:50:00|16206.65|16086.65|16198.32|16078.32|16206.65|16086.65|16198.32|16078.32|10
1621882210000|2021-05-24 18:50:10|16197.9|16077.9|16202.68|16082.68|16202.68|16082.68|16197.9|16077.9|10
1621882220000|2021-05-24 18:50:20|16202.33|16082.33|16213.2|16093.2|16213.6|16093.6|16202.33|16082.33|10
1621882230000|2021-05-24 18:50:30|16211.55|16091.55|16207.72|16087.72|16211.55|16091.55|16207.72|16087.72|10
1621882240000|2021-05-24 18:50:40|16208.39|16088.39|16212.29|16092.29|16213.67|16093.67|16208.39|16088.39|10
1621882250000|2021-05-24 18:50:50|16213.73|16093.73|16216.33|16096.33|16217.21|16097.21|16212.15|16092.15|10
1621882260000|2021-05-24 18:51:00|16216.8|16096.8|16213.53|16093.53|16218.77|16098.77|16213.53|16093.53|10
1621882270000|2021-05-24 18:51:10|16211.69|16091.69|16203.5|16083.5|16211.69|16091.69|16203.5|16083.5|10
1621882280000|2021-05-24 18:51:20|16202.28|16082.28|16199.95|16079.95|16203.07|16083.07|16199.95|16079.95|10
1621882290000|2021-05-24 18:51:30|16200.47|16080.47|16199.42|16079.42|16201|16081|16199.42|16079.42|10
1621882300000|2021-05-24 18:51:40|16199.88|16079.88|16199|16079|16200.66|16080.66|16199|16079|10
1621882310000|2021-05-24 18:51:50|16198.28|16078.28|16195.22|16075.22|16198.7|16078.7|16194.88|16074.88|10
1621882320000|2021-05-24 18:52:00|16195.07|16075.07|16195.66|16075.66|16196.07|16076.07|16193.77|16073.77|10
1621882330000|2021-05-24 18:52:10|16195.98|16075.98|16195.72|16075.72|16196.75|16076.75|16195.34|16075.34|10
1621882340000|2021-05-24 18:52:20|16196.05|16076.05|16195.43|16075.43|16196.05|16076.05|16194.59|16074.59|10
1621882350000|2021-05-24 18:52:30|16195.09|16075.09|16197.2|16077.2|16197.47|16077.47|16194.75|16074.75|10
1621882360000|2021-05-24 18:52:40|16197.09|16077.09|16196.38|16076.38|16197.09|16077.09|16195.7|16075.7|10
1621882370000|2021-05-24 18:52:50|16196.41|16076.41|16199.1|16079.1|16199.1|16079.1|16196.41|16076.41|10
1621882380000|2021-05-24 18:53:00|16199.16|16079.16|16221.45|16101.45|16221.45|16101.45|16199.16|16079.16|10
1621882390000|2021-05-24 18:53:10|16221.3|16101.3|16230.96|16110.96|16231.11|16111.11|16221.3|16101.3|10
1621882400000|2021-05-24 18:53:20|16231.94|16111.94|16222.66|16102.66|16232.04|16112.04|16222.37|16102.37|10
1621882410000|2021-05-24 18:53:30|16220.73|16100.73|16218.14|16098.14|16220.73|16100.73|16217.74|16097.74|10
1621882420000|2021-05-24 18:53:40|16216.44|16096.44|16210.88|16090.88|16217.11|16097.11|16210.88|16090.88|10
1621882430000|2021-05-24 18:53:50|16209.37|16089.37|16203.01|16083.01|16209.66|16089.66|16202.43|16082.43|10
1621882440000|2021-05-24 18:54:00|16202.29|16082.29|16202.89|16082.89|16204.07|16084.07|16198.65|16078.65|10
1621882450000|2021-05-24 18:54:10|16203.25|16083.25|16208.57|16088.57|16208.57|16088.57|16203.25|16083.25|9
1621882460000|2021-05-24 18:54:20|16208.34|16088.34|16206.9|16086.9|16209.99|16089.99|16206.9|16086.9|10
1621882470000|2021-05-24 18:54:30|16206.75|16086.75|16207.37|16087.37|16207.81|16087.81|16205.45|16085.45|10
1621882480000|2021-05-24 18:54:40|16207.16|16087.16|16203.86|16083.86|16207.16|16087.16|16203.72|16083.72|10
1621882490000|2021-05-24 18:54:50|16203.01|16083.01|16209.06|16089.06|16209.06|16089.06|16202.7|16082.7|10
1621882500000|2021-05-24 18:55:00|16210.74|16090.74|16215.22|16095.22|16215.33|16095.33|16210.74|16090.74|10
1621882510000|2021-05-24 18:55:10|16215.67|16095.67|16213.48|16093.48|16215.67|16095.67|16212.77|16092.77|10
1621882520000|2021-05-24 18:55:20|16212.46|16092.46|16201.36|16081.36|16212.46|16092.46|16201.36|16081.36|10
1621882530000|2021-05-24 18:55:30|16198.14|16078.14|16189.3|16069.3|16198.14|16078.14|16189.3|16069.3|10
1621882540000|2021-05-24 18:55:40|16188.61|16068.61|16187.4|16067.4|16188.61|16068.61|16186.32|16066.32|10
1621882550000|2021-05-24 18:55:50|16187.08|16067.08|16189.81|16069.81|16190.48|16070.48|16187.08|16067.08|10
1621882560000|2021-05-24 18:56:00|16189.29|16069.29|16179.42|16059.42|16189.29|16069.29|16179.42|16059.42|10
1621882570000|2021-05-24 18:56:10|16177.88|16057.88|16158.61|16038.61|16177.88|16057.88|16158.61|16038.61|10
1621882580000|2021-05-24 18:56:20|16154.61|16034.61|16129.04|16009.04|16154.61|16034.61|16129.04|16009.04|10
1621882590000|2021-05-24 18:56:30|16127.96|16007.96|16123.94|16003.94|16127.96|16007.96|16120.13|16000.13|10
1621882600000|2021-05-24 18:56:40|16126.33|16006.33|16127.17|16007.17|16130.38|16010.38|16125.71|16005.71|10
1621882610000|2021-05-24 18:56:50|16126.74|16006.74|16121.08|16001.08|16127.01|16007.01|16121.08|16001.08|10
1621882620000|2021-05-24 18:57:00|16121.56|16001.56|16115.32|15995.32|16121.96|16001.96|16115.32|15995.32|10
1621882630000|2021-05-24 18:57:10|16115.07|15995.07|16116.78|15996.78|16116.78|15996.78|16112.49|15992.49|10
1621882640000|2021-05-24 18:57:20|16116.54|15996.54|16132.62|16012.62|16132.84|16012.84|16116.54|15996.54|10
1621882650000|2021-05-24 18:57:30|16135.81|16015.81|16135.49|16015.49|16139.84|16019.84|16135.15|16015.15|10
1621882660000|2021-05-24 18:57:40|16135.29|16015.29|16141.05|16021.05|16141.05|16021.05|16135.29|16015.29|10
1621882670000|2021-05-24 18:57:50|16142.38|16022.38|16160.21|16040.21|16160.21|16040.21|16142.38|16022.38|10
1621882680000|2021-05-24 18:58:00|16159.07|16039.07|16204.02|16084.02|16205.68|16085.68|16159.07|16039.07|10
1621882690000|2021-05-24 18:58:10|16206.72|16086.72|16208.68|16088.68|16210.34|16090.34|16206.33|16086.33|10
1621882700000|2021-05-24 18:58:20|16209.43|16089.43|16208.8|16088.8|16210.63|16090.63|16208.33|16088.33|10
1621882710000|2021-05-24 18:58:30|16210.48|16090.48|16208.39|16088.39|16210.85|16090.85|16206.28|16086.28|10
1621882720000|2021-05-24 18:58:40|16208.41|16088.41|16208.22|16088.22|16210.17|16090.17|16208.11|16088.11|10
1621882730000|2021-05-24 18:58:50|16206.96|16086.96|16205.32|16085.32|16206.96|16086.96|16203.72|16083.72|10
1621882740000|2021-05-24 18:59:00|16206.23|16086.23|16218.47|16098.47|16218.47|16098.47|16206.23|16086.23|10
1621882750000|2021-05-24 18:59:10|16218.75|16098.75|16216.27|16096.27|16219.49|16099.49|16216.27|16096.27|10
1621882760000|2021-05-24 18:59:20|16214.99|16094.99|16208.75|16088.75|16214.99|16094.99|16208.75|16088.75|10
1621882770000|2021-05-24 18:59:30|16208.7|16088.7|16212.21|16092.21|16212.21|16092.21|16208.01|16088.01|10
1621882780000|2021-05-24 18:59:40|16211.86|16091.86|16209.54|16089.54|16211.86|16091.86|16209.54|16089.54|10
1621882790000|2021-05-24 18:59:50|16209.74|16089.74|16204.7|16084.7|16209.74|16089.74|16204.23|16084.23|10
1621882800000|2021-05-24 19:00:00|16204.64|16084.64|16196.91|16076.91|16204.64|16084.64|16196.91|16076.91|10
1621882810000|2021-05-24 19:00:10|16197.27|16077.27|16189.7|16069.7|16197.27|16077.27|16189.24|16069.24|10
1621882820000|2021-05-24 19:00:20|16189.36|16069.36|16176.92|16056.92|16190.41|16070.41|16176.92|16056.92|10
1621882830000|2021-05-24 19:00:30|16177.01|16057.01|16174.4|16054.4|16177.01|16057.01|16174.34|16054.34|10
1621882840000|2021-05-24 19:00:40|16174.71|16054.71|16170.06|16050.06|16174.71|16054.71|16169.19|16049.19|10
1621882850000|2021-05-24 19:00:50|16169.83|16049.83|16169.14|16049.14|16169.83|16049.83|16165.87|16045.87|10
1621882860000|2021-05-24 19:01:00|16169.96|16049.96|16165.92|16045.92|16170.32|16050.32|16165.92|16045.92|10
1621882870000|2021-05-24 19:01:10|16164.97|16044.97|16161.37|16041.37|16165.36|16045.36|16161.37|16041.37|10
1621882880000|2021-05-24 19:01:20|16161.68|16041.68|16149.96|16029.96|16161.68|16041.68|16149.96|16029.96|10
1621882890000|2021-05-24 19:01:30|16146.76|16026.76|16148.24|16028.24|16148.24|16028.24|16145.89|16025.89|10
1621882900000|2021-05-24 19:01:40|16147.65|16027.65|16147.7|16027.7|16147.88|16027.88|16144.38|16024.38|10
1621882910000|2021-05-24 19:01:50|16148.11|16028.11|16150|16030|16150|16030|16146.96|16026.96|10
1621882920000|2021-05-24 19:02:00|16150.92|16030.92|16147.77|16027.77|16151.06|16031.06|16147.77|16027.77|10
1621882930000|2021-05-24 19:02:10|16148.19|16028.19|16148.88|16028.88|16149.08|16029.08|16147.93|16027.93|10
1621882940000|2021-05-24 19:02:20|16148.46|16028.46|16148.91|16028.91|16149.15|16029.15|16146.5|16026.5|10
1621882950000|2021-05-24 19:02:30|16148.46|16028.46|16147.78|16027.78|16149.55|16029.55|16147.78|16027.78|10
1621882960000|2021-05-24 19:02:40|16147.43|16027.43|16142.88|16022.88|16147.64|16027.64|16142.62|16022.62|10
1621882970000|2021-05-24 19:02:50|16142.54|16022.54|16137.08|16017.08|16142.79|16022.79|16137.08|16017.08|10
1621882980000|2021-05-24 19:03:00|16138.31|16018.31|16152.64|16032.64|16153.87|16033.87|16138.31|16018.31|10
1621882990000|2021-05-24 19:03:10|16153.59|16033.59|16155.59|16035.59|16155.59|16035.59|16153.19|16033.19|10
1621883000000|2021-05-24 19:03:20|16155.47|16035.47|16157.33|16037.33|16157.44|16037.44|16154.97|16034.97|10
1621883010000|2021-05-24 19:03:30|16156.68|16036.68|16163.71|16043.71|16163.71|16043.71|16156.68|16036.68|10
1621883020000|2021-05-24 19:03:40|16163.45|16043.45|16173.41|16053.41|16173.41|16053.41|16162.51|16042.51|10
1621883030000|2021-05-24 19:03:50|16171.57|16051.57|16169.57|16049.57|16173.06|16053.06|16168.37|16048.37|10
1621883040000|2021-05-24 19:04:00|16170.02|16050.02|16163.92|16043.92|16170.66|16050.66|16163.92|16043.92|10
1621883050000|2021-05-24 19:04:10|16162.76|16042.76|16169.78|16049.78|16169.78|16049.78|16161.92|16041.92|10
1621883060000|2021-05-24 19:04:20|16170.36|16050.36|16182.06|16062.06|16182.06|16062.06|16169.56|16049.56|10
1621883070000|2021-05-24 19:04:30|16182.48|16062.48|16198.11|16078.11|16198.11|16078.11|16182.48|16062.48|10
1621883080000|2021-05-24 19:04:40|16199.91|16079.91|16209.88|16089.88|16210.06|16090.06|16199.91|16079.91|10
1621883090000|2021-05-24 19:04:50|16209.59|16089.59|16218.72|16098.72|16218.81|16098.81|16209.59|16089.59|10
1621883100000|2021-05-24 19:05:00|16219|16099|16232.53|16112.53|16232.53|16112.53|16219|16099|10
1621883110000|2021-05-24 19:05:10|16234.37|16114.37|16247.66|16127.66|16247.66|16127.66|16234.37|16114.37|10
1621883120000|2021-05-24 19:05:20|16248.44|16128.44|16256.34|16136.34|16256.34|16136.34|16247.51|16127.51|10
1621883130000|2021-05-24 19:05:30|16255.91|16135.91|16256.17|16136.17|16259|16139|16253.92|16133.92|10
1621883140000|2021-05-24 19:05:40|16256.2|16136.2|16261.36|16141.36|16261.36|16141.36|16255.53|16135.53|9
1621883150000|2021-05-24 19:05:50|16260.77|16140.77|16265.88|16145.88|16265.88|16145.88|16260.77|16140.77|10
1621883160000|2021-05-24 19:06:00|16266.95|16146.95|16269.77|16149.77|16270.38|16150.38|16266.92|16146.92|10
1621883170000|2021-05-24 19:06:10|16270.92|16150.92|16276.86|16156.86|16276.86|16156.86|16270.92|16150.92|10
1621883180000|2021-05-24 19:06:20|16277.33|16157.33|16289.63|16169.63|16289.63|16169.63|16276.71|16156.71|9
1621883190000|2021-05-24 19:06:30|16289.79|16169.79|16312.5|16192.5|16312.5|16192.5|16289.79|16169.79|10
1621883200000|2021-05-24 19:06:40|16315.59|16195.59|16324.36|16204.36|16324.36|16204.36|16315.59|16195.59|10
1621883210000|2021-05-24 19:06:50|16325.75|16205.75|16319.33|16199.33|16325.75|16205.75|16319.33|16199.33|10
1621883220000|2021-05-24 19:07:00|16318.17|16198.17|16318.22|16198.22|16318.51|16198.51|16314.52|16194.52|10
1621883230000|2021-05-24 19:07:10|16317.61|16197.61|16320.69|16200.69|16320.69|16200.69|16317.22|16197.22|10
1621883240000|2021-05-24 19:07:20|16315.67|16195.67|16330.16|16210.16|16331.78|16211.78|16314.97|16194.97|10
1621883250000|2021-05-24 19:07:30|16329.73|16209.73|16335.79|16215.79|16335.79|16215.79|16329.73|16209.73|10
1621883260000|2021-05-24 19:07:40|16337.3|16217.3|16344.48|16224.48|16345.67|16225.67|16337.3|16217.3|10
1621883270000|2021-05-24 19:07:50|16345.92|16225.92|16349.8|16229.8|16353.35|16233.35|16345.92|16225.92|10
1621883280000|2021-05-24 19:08:00|16352.57|16232.57|16343.02|16223.02|16353.24|16233.24|16343.02|16223.02|10
1621883290000|2021-05-24 19:08:10|16345.71|16225.71|16343.44|16223.44|16345.71|16225.71|16341.18|16221.18|10
1621883300000|2021-05-24 19:08:20|16341.57|16221.57|16337.12|16217.12|16341.57|16221.57|16337.1|16217.1|10
1621883310000|2021-05-24 19:08:30|16336.65|16216.65|16321.96|16201.96|16336.65|16216.65|16321.96|16201.96|9
1621883320000|2021-05-24 19:08:40|16320.24|16200.24|16316.16|16196.16|16321.01|16201.01|16312.74|16192.74|10
1621883330000|2021-05-24 19:08:50|16316.37|16196.37|16330.47|16210.47|16330.47|16210.47|16315.7|16195.7|10
1621883340000|2021-05-24 19:09:00|16331.61|16211.61|16335.65|16215.65|16335.65|16215.65|16331.59|16211.59|10
1621883350000|2021-05-24 19:09:10|16336.24|16216.24|16325.55|16205.55|16336.24|16216.24|16325.55|16205.55|10
1621883360000|2021-05-24 19:09:20|16322.92|16202.92|16315.97|16195.97|16323.01|16203.01|16315.97|16195.97|10
1621883370000|2021-05-24 19:09:30|16312.76|16192.76|16311.61|16191.61|16314.43|16194.43|16311.24|16191.24|10
1621883380000|2021-05-24 19:09:40|16310.53|16190.53|16301.36|16181.36|16310.53|16190.53|16301.36|16181.36|10
1621883390000|2021-05-24 19:09:50|16301.75|16181.75|16303.1|16183.1|16303.1|16183.1|16300.71|16180.71|10
1621883400000|2021-05-24 19:10:00|16303.04|16183.04|16303.37|16183.37|16305.95|16185.95|16302.68|16182.68|10
1621883410000|2021-05-24 19:10:10|16301.93|16181.93|16282.31|16162.31|16301.93|16181.93|16282.31|16162.31|10
1621883420000|2021-05-24 19:10:20|16280.32|16160.32|16269.06|16149.06|16280.32|16160.32|16269.06|16149.06|10
1621883430000|2021-05-24 19:10:30|16267.56|16147.56|16263.59|16143.59|16267.56|16147.56|16263.5|16143.5|10
1621883440000|2021-05-24 19:10:40|16264.21|16144.21|16267.09|16147.09|16267.57|16147.57|16264.21|16144.21|10
1621883450000|2021-05-24 19:10:50|16266.29|16146.29|16262.04|16142.04|16266.29|16146.29|16262.04|16142.04|10
1621883460000|2021-05-24 19:11:00|16261.31|16141.31|16260.24|16140.24|16262.45|16142.45|16260.24|16140.24|9
1621883470000|2021-05-24 19:11:10|16258.14|16138.14|16260.44|16140.44|16260.44|16140.44|16256.6|16136.6|10
1621883480000|2021-05-24 19:11:20|16261.19|16141.19|16266.27|16146.27|16266.27|16146.27|16261.19|16141.19|10
1621883490000|2021-05-24 19:11:30|16267.7|16147.7|16272.2|16152.2|16272.2|16152.2|16266.33|16146.33|10
1621883500000|2021-05-24 19:11:40|16273.3|16153.3|16276.35|16156.35|16276.35|16156.35|16272.53|16152.53|10
1621883510000|2021-05-24 19:11:50|16280.84|16160.84|16286.82|16166.82|16287.24|16167.24|16280.84|16160.84|10
1621883520000|2021-05-24 19:12:00|16285.86|16165.86|16278.78|16158.78|16286.97|16166.97|16278.78|16158.78|10
1621883530000|2021-05-24 19:12:10|16278.43|16158.43|16280.15|16160.15|16280.64|16160.64|16277.52|16157.52|9
1621883540000|2021-05-24 19:12:20|16279.36|16159.36|16267.06|16147.06|16279.36|16159.36|16267.06|16147.06|10
1621883550000|2021-05-24 19:12:30|16267.53|16147.53|16258.05|16138.05|16267.64|16147.64|16258.05|16138.05|10
1621883560000|2021-05-24 19:12:40|16256.03|16136.03|16245.51|16125.51|16256.23|16136.23|16245.51|16125.51|10
1621883570000|2021-05-24 19:12:50|16244.46|16124.46|16244.72|16124.72|16245.75|16125.75|16243.37|16123.37|10
1621883580000|2021-05-24 19:13:00|16245.16|16125.16|16235.28|16115.28|16245.51|16125.51|16235.28|16115.28|10
1621883590000|2021-05-24 19:13:10|16232.6|16112.6|16221.8|16101.8|16232.6|16112.6|16221.8|16101.8|10
1621883600000|2021-05-24 19:13:20|16222.34|16102.34|16218.97|16098.97|16222.34|16102.34|16218.97|16098.97|10
1621883610000|2021-05-24 19:13:30|16218.63|16098.63|16215.61|16095.61|16221.09|16101.09|16215.61|16095.61|10
1621883620000|2021-05-24 19:13:40|16215.22|16095.22|16213.49|16093.49|16217.6|16097.6|16213.49|16093.49|10
1621883630000|2021-05-24 19:13:50|16213.82|16093.82|16219.16|16099.16|16219.16|16099.16|16213.82|16093.82|10
1621883640000|2021-05-24 19:14:00|16217.22|16097.22|16228.72|16108.72|16228.72|16108.72|16217.22|16097.22|10
1621883650000|2021-05-24 19:14:10|16228.42|16108.42|16225.75|16105.75|16228.85|16108.85|16224.39|16104.39|10
1621883660000|2021-05-24 19:14:20|16225.17|16105.17|16234.45|16114.45|16236.13|16116.13|16225.17|16105.17|10
1621883670000|2021-05-24 19:14:30|16233.8|16113.8|16234.76|16114.76|16234.76|16114.76|16232.82|16112.82|10
1621883680000|2021-05-24 19:14:40|16235.66|16115.66|16249.15|16129.15|16249.15|16129.15|16235.58|16115.58|10
1621883690000|2021-05-24 19:14:50|16251.11|16131.11|16257.59|16137.59|16258.26|16138.26|16250.74|16130.74|10
1621883700000|2021-05-24 19:15:00|16257.87|16137.87|16257.19|16137.19|16259.5|16139.5|16257.19|16137.19|10
1621883710000|2021-05-24 19:15:10|16257.4|16137.4|16253.89|16133.89|16257.94|16137.94|16253.89|16133.89|10
1621883720000|2021-05-24 19:15:20|16253.44|16133.44|16249.15|16129.15|16253.44|16133.44|16247.8|16127.8|10
1621883730000|2021-05-24 19:15:30|16248.07|16128.07|16238.42|16118.42|16248.07|16128.07|16238.42|16118.42|10
1621883740000|2021-05-24 19:15:40|16238.17|16118.17|16233.15|16113.15|16238.4|16118.4|16233.15|16113.15|10
1621883750000|2021-05-24 19:15:50|16232.66|16112.66|16229.69|16109.69|16232.66|16112.66|16229.69|16109.69|10
1621883760000|2021-05-24 19:16:00|16230.48|16110.48|16223.45|16103.45|16230.48|16110.48|16223.45|16103.45|10
1621883770000|2021-05-24 19:16:10|16222.04|16102.04|16204.71|16084.71|16222.04|16102.04|16204.71|16084.71|10
1621883780000|2021-05-24 19:16:20|16204.1|16084.1|16203.31|16083.31|16205.04|16085.04|16203.06|16083.06|10
1621883790000|2021-05-24 19:16:30|16202.68|16082.68|16197.61|16077.61|16203.27|16083.27|16197.61|16077.61|9
1621883800000|2021-05-24 19:16:40|16197.91|16077.91|16207.91|16087.91|16207.91|16087.91|16197.91|16077.91|10
1621883810000|2021-05-24 19:16:50|16206.14|16086.14|16198.28|16078.28|16206.14|16086.14|16198.28|16078.28|10
1621883820000|2021-05-24 19:17:00|16198.48|16078.48|16196.41|16076.41|16198.68|16078.68|16196.41|16076.41|9
1621883830000|2021-05-24 19:17:10|16196.53|16076.53|16192.83|16072.83|16196.67|16076.67|16192.83|16072.83|10
1621883840000|2021-05-24 19:17:20|16192.81|16072.81|16196.99|16076.99|16196.99|16076.99|16191.55|16071.55|10
1621883850000|2021-05-24 19:17:30|16197.48|16077.48|16200.85|16080.85|16200.85|16080.85|16196.69|16076.69|10
1621883860000|2021-05-24 19:17:40|16201.48|16081.48|16202.41|16082.41|16202.41|16082.41|16200.46|16080.46|10
1621883870000|2021-05-24 19:17:50|16202.11|16082.11|16215.2|16095.2|16215.2|16095.2|16201.82|16081.82|10
1621883880000|2021-05-24 19:18:00|16216.81|16096.81|16220.77|16100.77|16221.74|16101.74|16216.81|16096.81|10
1621883890000|2021-05-24 19:18:10|16221.04|16101.04|16219.87|16099.87|16221.16|16101.16|16219.87|16099.87|10
1621883900000|2021-05-24 19:18:20|16218.99|16098.99|16224.88|16104.88|16224.88|16104.88|16218.58|16098.58|10
1621883910000|2021-05-24 19:18:30|16224.48|16104.48|16219.6|16099.6|16224.48|16104.48|16219.48|16099.48|10
1621883920000|2021-05-24 19:18:40|16220.54|16100.54|16220.82|16100.82|16220.82|16100.82|16219.3|16099.3|10
1621883930000|2021-05-24 19:18:50|16221.08|16101.08|16219.85|16099.85|16221.18|16101.18|16218.04|16098.04|10
1621883940000|2021-05-24 19:19:00|16219.66|16099.66|16223.83|16103.83|16223.83|16103.83|16218.93|16098.93|10
1621883950000|2021-05-24 19:19:10|16225.21|16105.21|16231.99|16111.99|16231.99|16111.99|16225.21|16105.21|10
1621883960000|2021-05-24 19:19:20|16233.06|16113.06|16237.85|16117.85|16237.85|16117.85|16232.15|16112.15|10
1621883970000|2021-05-24 19:19:30|16238.29|16118.29|16244.67|16124.67|16245.58|16125.58|16238.28|16118.28|10
1621883980000|2021-05-24 19:19:40|16246.3|16126.3|16243.98|16123.98|16246.3|16126.3|16243.98|16123.98|10
1621883990000|2021-05-24 19:19:50|16245.35|16125.35|16250.75|16130.75|16251.85|16131.85|16245.35|16125.35|10
1621884000000|2021-05-24 19:20:00|16249.5|16129.5|16253.98|16133.98|16253.98|16133.98|16249.5|16129.5|10
1621884010000|2021-05-24 19:20:10|16256.26|16136.26|16275.03|16155.03|16275.03|16155.03|16256.26|16136.26|10
1621884020000|2021-05-24 19:20:20|16277.05|16157.05|16287.71|16167.71|16287.71|16167.71|16277.05|16157.05|10
1621884030000|2021-05-24 19:20:30|16290.77|16170.77|16285.28|16165.28|16291.24|16171.24|16285.28|16165.28|10
1621884040000|2021-05-24 19:20:40|16284.55|16164.55|16284.38|16164.38|16284.72|16164.72|16283.84|16163.84|10
1621884050000|2021-05-24 19:20:50|16284.63|16164.63|16282.98|16162.98|16284.63|16164.63|16282.98|16162.98|10
1621884060000|2021-05-24 19:21:00|16283.38|16163.38|16277.56|16157.56|16283.38|16163.38|16277.56|16157.56|10
1621884070000|2021-05-24 19:21:10|16278.1|16158.1|16265.2|16145.2|16278.1|16158.1|16265.2|16145.2|10
1621884080000|2021-05-24 19:21:20|16263.25|16143.25|16253.57|16133.57|16263.25|16143.25|16253.52|16133.52|10
1621884090000|2021-05-24 19:21:30|16253.22|16133.22|16245.72|16125.72|16253.22|16133.22|16245.72|16125.72|10
1621884100000|2021-05-24 19:21:40|16246.31|16126.31|16241.92|16121.92|16246.31|16126.31|16240.43|16120.43|10
1621884110000|2021-05-24 19:21:50|16241.68|16121.68|16238.98|16118.98|16242.52|16122.52|16238.91|16118.91|10
1621884120000|2021-05-24 19:22:00|16237.76|16117.76|16235.18|16115.18|16237.76|16117.76|16235.18|16115.18|10
1621884130000|2021-05-24 19:22:10|16236.35|16116.35|16231.75|16111.75|16236.36|16116.36|16231.75|16111.75|10
1621884140000|2021-05-24 19:22:20|16232.23|16112.23|16231.96|16111.96|16233.45|16113.45|16231.61|16111.61|10
1621884150000|2021-05-24 19:22:30|16231.6|16111.6|16235.19|16115.19|16235.46|16115.46|16230.36|16110.36|10
1621884160000|2021-05-24 19:22:40|16229.98|16109.98|16227.1|16107.1|16231.63|16111.63|16227.1|16107.1|10
1621884170000|2021-05-24 19:22:50|16226.39|16106.39|16219.07|16099.07|16226.39|16106.39|16219.07|16099.07|10
1621884180000|2021-05-24 19:23:00|16217.5|16097.5|16212.23|16092.23|16217.5|16097.5|16212.23|16092.23|10
1621884190000|2021-05-24 19:23:10|16211.04|16091.04|16193.36|16073.36|16211.04|16091.04|16193.36|16073.36|10
1621884200000|2021-05-24 19:23:20|16191.16|16071.16|16175.62|16055.62|16191.16|16071.16|16175.62|16055.62|10
1621884210000|2021-05-24 19:23:30|16174.56|16054.56|16166.51|16046.51|16175.04|16055.04|16166.04|16046.04|10
1621884220000|2021-05-24 19:23:40|16165.34|16045.34|16156.41|16036.41|16165.34|16045.34|16156.41|16036.41|10
1621884230000|2021-05-24 19:23:50|16146.75|16026.75|16128.69|16008.69|16146.75|16026.75|16125.3|16005.3|10
1621884240000|2021-05-24 19:24:00|16130.24|16010.24|16131.56|16011.56|16135.73|16015.73|16130.24|16010.24|10
1621884250000|2021-05-24 19:24:10|16132.47|16012.47|16117.18|15997.18|16133.59|16013.59|16117.18|15997.18|10
1621884260000|2021-05-24 19:24:20|16114.81|15994.81|16090.72|15970.72|16114.81|15994.81|16090.72|15970.72|10
1621884270000|2021-05-24 19:24:30|16091.59|15971.59|16086.83|15966.83|16092.96|15972.96|16086.83|15966.83|10
1621884280000|2021-05-24 19:24:40|16088.22|15968.22|16097.87|15977.87|16097.87|15977.87|16088.22|15968.22|10
1621884290000|2021-05-24 19:24:50|16098.47|15978.47|16097.84|15977.84|16102.22|15982.22|16097.84|15977.84|10
1621884300000|2021-05-24 19:25:00|16096.46|15976.46|16102.47|15982.47|16102.47|15982.47|16094.83|15974.83|10
1621884310000|2021-05-24 19:25:10|16105.04|15985.04|16128.44|16008.44|16128.44|16008.44|16105.04|15985.04|10
1621884320000|2021-05-24 19:25:20|16132.23|16012.23|16138.5|16018.5|16138.5|16018.5|16131.32|16011.32|10
1621884330000|2021-05-24 19:25:30|16138.83|16018.83|16134.82|16014.82|16139.22|16019.22|16134.68|16014.68|10
1621884340000|2021-05-24 19:25:40|16134.62|16014.62|16133.09|16013.09|16134.62|16014.62|16131.11|16011.11|9
1621884350000|2021-05-24 19:25:50|16133.67|16013.67|16128.38|16008.38|16134.12|16014.12|16127.79|16007.79|10
1621884360000|2021-05-24 19:26:00|16128.72|16008.72|16123.65|16003.65|16129.95|16009.95|16123.65|16003.65|10
1621884370000|2021-05-24 19:26:10|16121.87|16001.87|16107.25|15987.25|16121.87|16001.87|16107.25|15987.25|10
1621884380000|2021-05-24 19:26:20|16099.99|15979.99|16097.97|15977.97|16099.99|15979.99|16096.08|15976.08|10
1621884390000|2021-05-24 19:26:30|16100.12|15980.12|16095.9|15975.9|16100.12|15980.12|16095.9|15975.9|10
1621884400000|2021-05-24 19:26:40|16096.41|15976.41|16091.21|15971.21|16096.41|15976.41|16091.21|15971.21|10
1621884410000|2021-05-24 19:26:50|16090.65|15970.65|16101.04|15981.04|16101.04|15981.04|16090.65|15970.65|10
1621884420000|2021-05-24 19:27:00|16102.24|15982.24|16109.37|15989.37|16113.5|15993.5|16102.24|15982.24|10
1621884430000|2021-05-24 19:27:10|16105.09|15985.09|16100.16|15980.16|16105.09|15985.09|16100.16|15980.16|10
1621884440000|2021-05-24 19:27:20|16098.65|15978.65|16096.53|15976.53|16098.65|15978.65|16096.06|15976.06|10
1621884450000|2021-05-24 19:27:30|16096.4|15976.4|16094.69|15974.69|16097.91|15977.91|16092.9|15972.9|10
1621884460000|2021-05-24 19:27:40|16094.43|15974.43|16093.04|15973.04|16094.64|15974.64|16090.72|15970.72|10
1621884470000|2021-05-24 19:27:50|16092.38|15972.38|16095.29|15975.29|16095.84|15975.84|16092.38|15972.38|10
1621884480000|2021-05-24 19:28:00|16095.61|15975.61|16102.61|15982.61|16102.61|15982.61|16095.35|15975.35|10
1621884490000|2021-05-24 19:28:10|16102.89|15982.89|16109.63|15989.63|16109.63|15989.63|16102.89|15982.89|10
1621884500000|2021-05-24 19:28:20|16109.54|15989.54|16114.95|15994.95|16114.95|15994.95|16109.54|15989.54|10
1621884510000|2021-05-24 19:28:30|16117.5|15997.5|16126.6|16006.6|16126.6|16006.6|16117.5|15997.5|10
1621884520000|2021-05-24 19:28:40|16126.86|16006.86|16129.33|16009.33|16130.2|16010.2|16126.86|16006.86|10
1621884530000|2021-05-24 19:28:50|16129.34|16009.34|16127.28|16007.28|16129.34|16009.34|16126.32|16006.32|10
1621884540000|2021-05-24 19:29:00|16127.16|16007.16|16124.23|16004.23|16127.16|16007.16|16124.23|16004.23|10
1621884550000|2021-05-24 19:29:10|16123.45|16003.45|16131.03|16011.03|16131.03|16011.03|16123.45|16003.45|10
1621884560000|2021-05-24 19:29:20|16133.92|16013.92|16153.83|16033.83|16153.83|16033.83|16133.51|16013.51|10
1621884570000|2021-05-24 19:29:30|16155.83|16035.83|16166.42|16046.42|16166.42|16046.42|16155.83|16035.83|10
1621884580000|2021-05-24 19:29:40|16168.96|16048.96|16174.45|16054.45|16175.91|16055.91|16168.96|16048.96|10
1621884590000|2021-05-24 19:29:50|16174.52|16054.52|16174.91|16054.91|16174.91|16054.91|16173.49|16053.49|10
1621884600000|2021-05-24 19:30:00|16175.47|16055.47|16174.37|16054.37|16176.33|16056.33|16174.29|16054.29|10
1621884610000|2021-05-24 19:30:10|16173.45|16053.45|16154.13|16034.13|16173.45|16053.45|16152.54|16032.54|10
1621884620000|2021-05-24 19:30:20|16153.19|16033.19|16146.74|16026.74|16153.95|16033.95|16146.74|16026.74|10
1621884630000|2021-05-24 19:30:30|16145.65|16025.65|16145.54|16025.54|16147.22|16027.22|16144.68|16024.68|10
1621884640000|2021-05-24 19:30:40|16145.3|16025.3|16146.07|16026.07|16147.43|16027.43|16145.3|16025.3|9
1621884650000|2021-05-24 19:30:50|16145.12|16025.12|16140.13|16020.13|16145.28|16025.28|16140.13|16020.13|9
1621884660000|2021-05-24 19:31:00|16140.85|16020.85|16138.63|16018.63|16141.69|16021.69|16138.63|16018.63|10
1621884670000|2021-05-24 19:31:10|16136.73|16016.73|16137.17|16017.17|16137.17|16017.17|16133.01|16013.01|10
1621884680000|2021-05-24 19:31:20|16138|16018|16142.17|16022.17|16142.17|16022.17|16136.93|16016.93|10
1621884690000|2021-05-24 19:31:30|16142.59|16022.59|16144.38|16024.38|16145.97|16025.97|16142.59|16022.59|10
1621884700000|2021-05-24 19:31:40|16144.46|16024.46|16151.43|16031.43|16151.43|16031.43|16144.46|16024.46|10
1621884710000|2021-05-24 19:31:50|16152.46|16032.46|16145.58|16025.58|16152.64|16032.64|16145.58|16025.58|10
1621884720000|2021-05-24 19:32:00|16144.65|16024.65|16142.64|16022.64|16144.65|16024.65|16140.98|16020.98|10
1621884730000|2021-05-24 19:32:10|16141.56|16021.56|16141.65|16021.65|16143.42|16023.42|16140.95|16020.95|10
1621884740000|2021-05-24 19:32:20|16140.88|16020.88|16139.51|16019.51|16142.02|16022.02|16139.51|16019.51|10
1621884750000|2021-05-24 19:32:30|16139.69|16019.69|16134.75|16014.75|16139.76|16019.76|16134.75|16014.75|10
1621884760000|2021-05-24 19:32:40|16134.77|16014.77|16131.96|16011.96|16134.77|16014.77|16131.43|16011.43|10
1621884770000|2021-05-24 19:32:50|16132.53|16012.53|16131.52|16011.52|16133.14|16013.14|16131.08|16011.08|10
1621884780000|2021-05-24 19:33:00|16131.28|16011.28|16129.08|16009.08|16131.43|16011.43|16129.08|16009.08|10
1621884790000|2021-05-24 19:33:10|16129.38|16009.38|16120|16000|16129.38|16009.38|16120|16000|10
1621884800000|2021-05-24 19:33:20|16121.11|16001.11|16117.48|15997.48|16123.05|16003.05|16117.48|15997.48|10
1621884810000|2021-05-24 19:33:30|16117.15|15997.15|16118.2|15998.2|16118.2|15998.2|16115.75|15995.75|10
1621884820000|2021-05-24 19:33:40|16117.81|15997.81|16112.99|15992.99|16117.81|15997.81|16112.99|15992.99|10
1621884830000|2021-05-24 19:33:50|16112.48|15992.48|16110.98|15990.98|16112.48|15992.48|16110.98|15990.98|10
1621884840000|2021-05-24 19:34:00|16109.89|15989.89|16107.88|15987.88|16109.89|15989.89|16107.09|15987.09|10
1621884850000|2021-05-24 19:34:10|16109.46|15989.46|16113.84|15993.84|16113.84|15993.84|16109.22|15989.22|10
1621884860000|2021-05-24 19:34:20|16115.01|15995.01|16114.53|15994.53|16116.14|15996.14|16114.53|15994.53|10
1621884870000|2021-05-24 19:34:30|16114.07|15994.07|16110.34|15990.34|16114.07|15994.07|16108.72|15988.72|10
1621884880000|2021-05-24 19:34:40|16112.41|15992.41|16107.5|15987.5|16114.24|15994.24|16107.5|15987.5|10
1621884890000|2021-05-24 19:34:50|16107.21|15987.21|16106.72|15986.72|16107.6|15987.6|16106.34|15986.34|10
1621884900000|2021-05-24 19:35:00|16106.52|15986.52|16106.32|15986.32|16107.11|15987.11|16105.76|15985.76|10
1621884910000|2021-05-24 19:35:10|16105.35|15985.35|16103.06|15983.06|16106.08|15986.08|16103.06|15983.06|10
1621884920000|2021-05-24 19:35:20|16102.15|15982.15|16096.71|15976.71|16102.6|15982.6|16096.71|15976.71|10
1621884930000|2021-05-24 19:35:30|16095.25|15975.25|16080.34|15960.34|16095.25|15975.25|16080.34|15960.34|10
1621884940000|2021-05-24 19:35:40|16080.56|15960.56|16075.31|15955.31|16081.01|15961.01|16074.95|15954.95|10
1621884950000|2021-05-24 19:35:50|16073.76|15953.76|16067|15947|16073.76|15953.76|16066.62|15946.62|10
1621884960000|2021-05-24 19:36:00|16067.02|15947.02|16041.19|15921.19|16067.02|15947.02|16041.19|15921.19|10
1621884970000|2021-05-24 19:36:10|16032.46|15912.46|16019.61|15899.61|16032.46|15912.46|16017.99|15897.99|10
1621884980000|2021-05-24 19:36:20|16019.52|15899.52|16008.29|15888.29|16020.13|15900.13|16008.29|15888.29|10
1621884990000|2021-05-24 19:36:30|16009.13|15889.13|16005.5|15885.5|16009.13|15889.13|16005.29|15885.29|10
1621885000000|2021-05-24 19:36:40|16004.61|15884.61|16003.44|15883.44|16004.61|15884.61|16000.77|15880.77|10
1621885010000|2021-05-24 19:36:50|16003.77|15883.77|16014.46|15894.46|16014.46|15894.46|16003.77|15883.77|10
1621885020000|2021-05-24 19:37:00|16015.8|15895.8|16016.93|15896.93|16019.05|15899.05|16015.8|15895.8|10
1621885030000|2021-05-24 19:37:10|16016.81|15896.81|16017.46|15897.46|16017.46|15897.46|16013.21|15893.21|10
1621885040000|2021-05-24 19:37:20|16018.02|15898.02|16021.94|15901.94|16023.89|15903.89|16018.02|15898.02|10
1621885050000|2021-05-24 19:37:30|16025.03|15905.03|16030|15910|16031.91|15911.91|16025.03|15905.03|10
1621885060000|2021-05-24 19:37:40|16028.38|15908.38|16017.58|15897.58|16028.38|15908.38|16017.58|15897.58|10
1621885070000|2021-05-24 19:37:50|16017.1|15897.1|16007.64|15887.64|16017.1|15897.1|16007.23|15887.23|10
1621885080000|2021-05-24 19:38:00|16007.2|15887.2|16005.28|15885.28|16008.82|15888.82|16005.28|15885.28|10
1621885090000|2021-05-24 19:38:10|16005.98|15885.98|16005.36|15885.36|16006.34|15886.34|16002.77|15882.77|9
1621885100000|2021-05-24 19:38:20|16006.22|15886.22|16010.69|15890.69|16010.91|15890.91|16006.22|15886.22|10
1621885110000|2021-05-24 19:38:30|16013.29|15893.29|16019.34|15899.34|16020.28|15900.28|16013.29|15893.29|10
1621885120000|2021-05-24 19:38:40|16018.19|15898.19|16003.05|15883.05|16018.19|15898.19|16003.05|15883.05|10
1621885130000|2021-05-24 19:38:50|16003|15883|16002.48|15882.48|16003.17|15883.17|16001.87|15881.87|10
1621885140000|2021-05-24 19:39:00|16002.62|15882.62|16006.58|15886.58|16007.04|15887.04|16002.27|15882.27|10
1621885150000|2021-05-24 19:39:10|16006.2|15886.2|16009.31|15889.31|16009.31|15889.31|16006.2|15886.2|10
1621885160000|2021-05-24 19:39:20|16010.56|15890.56|16018.3|15898.3|16018.3|15898.3|16010.56|15890.56|10
1621885170000|2021-05-24 19:39:30|16018.67|15898.67|16032.37|15912.37|16032.37|15912.37|16018.67|15898.67|10
1621885180000|2021-05-24 19:39:40|16033.54|15913.54|16035.98|15915.98|16039.51|15919.51|16033.54|15913.54|10
1621885190000|2021-05-24 19:39:50|16034.82|15914.82|16030.97|15910.97|16034.82|15914.82|16030.31|15910.31|10
1621885200000|2021-05-24 19:40:00|16031.24|15911.24|16039.56|15919.56|16039.56|15919.56|16031.24|15911.24|10
1621885210000|2021-05-24 19:40:10|16039.22|15919.22|16053.58|15933.58|16053.58|15933.58|16039.22|15919.22|10
1621885220000|2021-05-24 19:40:20|16053.81|15933.81|16060.24|15940.24|16060.24|15940.24|16053.81|15933.81|10
1621885230000|2021-05-24 19:40:30|16060.69|15940.69|16073.7|15953.7|16073.7|15953.7|16060.69|15940.69|10
1621885240000|2021-05-24 19:40:40|16074.42|15954.42|16068.53|15948.53|16074.42|15954.42|16067.99|15947.99|10
1621885250000|2021-05-24 19:40:50|16067.89|15947.89|16066.87|15946.87|16067.89|15947.89|16064.79|15944.79|10
1621885260000|2021-05-24 19:41:00|16067.36|15947.36|16061.55|15941.55|16067.36|15947.36|16060.79|15940.79|10
1621885270000|2021-05-24 19:41:10|16058.26|15938.26|16051.61|15931.61|16058.26|15938.26|16049.85|15929.85|10
1621885280000|2021-05-24 19:41:20|16051.15|15931.15|16054.25|15934.25|16054.25|15934.25|16050.5|15930.5|10
1621885290000|2021-05-24 19:41:30|16056|15936|16059.6|15939.6|16059.6|15939.6|16056|15936|2
1621885300000|2021-05-24 19:41:40|16067.27|15947.27|16076.29|15956.29|16076.86|15956.86|16067.27|15947.27|10
1621885310000|2021-05-24 19:41:50|16077.47|15957.47|16085.24|15965.24|16085.24|15965.24|16077.47|15957.47|10
1621885320000|2021-05-24 19:42:00|16083.84|15963.84|16088.64|15968.64|16090.08|15970.08|16083.84|15963.84|10
1621885330000|2021-05-24 19:42:10|16088.93|15968.93|16083.15|15963.15|16088.93|15968.93|16083.15|15963.15|10
1621885340000|2021-05-24 19:42:20|16084.43|15964.43|16069.58|15949.58|16084.43|15964.43|16069.58|15949.58|10
1621885350000|2021-05-24 19:42:30|16068.97|15948.97|16068.3|15948.3|16070.3|15950.3|16068.3|15948.3|10
1621885360000|2021-05-24 19:42:40|16067.16|15947.16|16066.31|15946.31|16067.16|15947.16|16064.86|15944.86|10
1621885370000|2021-05-24 19:42:50|16066.23|15946.23|16064.4|15944.4|16066.23|15946.23|16064.4|15944.4|10
1621885380000|2021-05-24 19:43:00|16068.48|15948.48|16077.42|15957.42|16077.42|15957.42|16068.48|15948.48|10
1621885390000|2021-05-24 19:43:10|16079.1|15959.1|16101.37|15981.37|16105.46|15985.46|16079.1|15959.1|10
1621885400000|2021-05-24 19:43:20|16104.55|15984.55|16121.05|16001.05|16121.05|16001.05|16104.55|15984.55|10
1621885410000|2021-05-24 19:43:30|16121.76|16001.76|16158.15|16038.15|16158.15|16038.15|16120.45|16000.45|10
1621885420000|2021-05-24 19:43:40|16161.24|16041.24|16166.22|16046.22|16167.12|16047.12|16160.98|16040.98|10
1621885430000|2021-05-24 19:43:50|16166.1|16046.1|16179.53|16059.53|16179.53|16059.53|16166.1|16046.1|10
1621885440000|2021-05-24 19:44:00|16183.81|16063.81|16205.03|16085.03|16205.03|16085.03|16183.81|16063.81|10
1621885450000|2021-05-24 19:44:10|16203.07|16083.07|16237.65|16117.65|16237.65|16117.65|16201.44|16081.44|10
1621885460000|2021-05-24 19:44:20|16246.59|16126.59|16290.39|16170.39|16290.39|16170.39|16246.59|16126.59|10
1621885470000|2021-05-24 19:44:30|16290.2|16170.2|16325.01|16205.01|16325.01|16205.01|16290.08|16170.08|10
1621885480000|2021-05-24 19:44:40|16320.99|16200.99|16353.1|16233.1|16353.1|16233.1|16320.99|16200.99|10
1621885490000|2021-05-24 19:44:50|16356.29|16236.29|16376.05|16256.05|16376.21|16256.21|16356.29|16236.29|10
1621885500000|2021-05-24 19:45:00|16375.93|16255.93|16374.06|16254.06|16379.06|16259.06|16371.21|16251.21|10
1621885510000|2021-05-24 19:45:10|16378.33|16258.33|16401.98|16281.98|16401.98|16281.98|16377.93|16257.93|10
1621885520000|2021-05-24 19:45:20|16402.29|16282.29|16461.87|16341.87|16472.83|16352.83|16402.29|16282.29|10
1621885530000|2021-05-24 19:45:30|16477.54|16357.54|16492.33|16372.33|16510.18|16390.18|16477.54|16357.54|10
1621885540000|2021-05-24 19:45:40|16490.4|16370.4|16496.52|16376.52|16496.52|16376.52|16478.97|16358.97|10
1621885550000|2021-05-24 19:45:50|16506.47|16386.47|16552.02|16432.02|16552.02|16432.02|16506.47|16386.47|10
1621885560000|2021-05-24 19:46:00|16555.27|16435.27|16578.56|16458.56|16578.56|16458.56|16555.27|16435.27|10
1621885570000|2021-05-24 19:46:10|16581.29|16461.29|16595.9|16475.9|16601.88|16481.88|16581.29|16461.29|10
1621885580000|2021-05-24 19:46:20|16603.91|16483.91|16555.32|16435.32|16603.91|16483.91|16555.32|16435.32|10
1621885590000|2021-05-24 19:46:30|16550.6|16430.6|16551.59|16431.59|16551.59|16431.59|16539.51|16419.51|10
1621885600000|2021-05-24 19:46:40|16551.81|16431.81|16564.09|16444.09|16564.09|16444.09|16551.81|16431.81|10
1621885610000|2021-05-24 19:46:50|16564.47|16444.47|16545.68|16425.68|16565.08|16445.08|16545.68|16425.68|10
1621885620000|2021-05-24 19:47:00|16545.05|16425.05|16528.23|16408.23|16545.05|16425.05|16527.16|16407.16|10
1621885630000|2021-05-24 19:47:10|16523.53|16403.53|16476.54|16356.54|16523.53|16403.53|16476.54|16356.54|10
1621885640000|2021-05-24 19:47:20|16473.81|16353.81|16456.11|16336.11|16473.81|16353.81|16454.75|16334.75|10
1621885650000|2021-05-24 19:47:30|16458.06|16338.06|16455.15|16335.15|16458.06|16338.06|16451.89|16331.89|10
1621885660000|2021-05-24 19:47:40|16455.72|16335.72|16452.2|16332.2|16458.43|16338.43|16450.43|16330.43|10
1621885670000|2021-05-24 19:47:50|16451.22|16331.22|16478.72|16358.72|16478.72|16358.72|16448.66|16328.66|10
1621885680000|2021-05-24 19:48:00|16481.19|16361.19|16510.36|16390.36|16511.13|16391.13|16481.19|16361.19|10
1621885690000|2021-05-24 19:48:10|16512.89|16392.89|16510.98|16390.98|16521.58|16401.58|16506.92|16386.92|10
1621885700000|2021-05-24 19:48:20|16511.2|16391.2|16504.28|16384.28|16511.2|16391.2|16498.07|16378.07|10
1621885710000|2021-05-24 19:48:30|16505.57|16385.57|16516.96|16396.96|16519.46|16399.46|16505.57|16385.57|10
1621885720000|2021-05-24 19:48:40|16519.43|16399.43|16538.95|16418.95|16538.95|16418.95|16518.37|16398.37|10
1621885730000|2021-05-24 19:48:50|16541.98|16421.98|16553.77|16433.77|16553.77|16433.77|16541.98|16421.98|10
1621885740000|2021-05-24 19:49:00|16555.16|16435.16|16556.6|16436.6|16556.6|16436.6|16550.26|16430.26|10
1621885750000|2021-05-24 19:49:10|16558.33|16438.33|16562.49|16442.49|16562.49|16442.49|16554.88|16434.88|10
1621885760000|2021-05-24 19:49:20|16562.74|16442.74|16598.81|16478.81|16598.81|16478.81|16562.74|16442.74|10
1621885770000|2021-05-24 19:49:30|16603.23|16483.23|16607.08|16487.08|16607.08|16487.08|16599.03|16479.03|10
1621885780000|2021-05-24 19:49:40|16608.83|16488.83|16612.39|16492.39|16612.39|16492.39|16607.45|16487.45|10
1621885790000|2021-05-24 19:49:50|16611.78|16491.78|16623.27|16503.27|16624.09|16504.09|16611.78|16491.78|10
1621885800000|2021-05-24 19:50:00|16624.04|16504.04|16631.14|16511.14|16631.73|16511.73|16622.53|16502.53|10
1621885810000|2021-05-24 19:50:10|16629.25|16509.25|16621.93|16501.93|16629.25|16509.25|16620.21|16500.21|10
1621885820000|2021-05-24 19:50:20|16624.44|16504.44|16641.64|16521.64|16641.64|16521.64|16623.4|16503.4|10
1621885830000|2021-05-24 19:50:30|16640.31|16520.31|16670.48|16550.48|16670.48|16550.48|16639.26|16519.26|10
1621885840000|2021-05-24 19:50:40|16668.81|16548.81|16669.65|16549.65|16672.13|16552.13|16666.36|16546.36|10
1621885850000|2021-05-24 19:50:50|16669.37|16549.37|16679.82|16559.82|16679.82|16559.82|16669.37|16549.37|10
1621885860000|2021-05-24 19:51:00|16678.52|16558.52|16700.53|16580.53|16700.53|16580.53|16678.52|16558.52|10
1621885870000|2021-05-24 19:51:10|16701.44|16581.44|16712.93|16592.93|16715.45|16595.45|16701.44|16581.44|10
1621885880000|2021-05-24 19:51:20|16714.42|16594.42|16737.39|16617.39|16737.39|16617.39|16714.42|16594.42|10
1621885890000|2021-05-24 19:51:30|16737.52|16617.52|16760.15|16640.15|16760.15|16640.15|16737.52|16617.52|10
1621885900000|2021-05-24 19:51:40|16761.93|16641.93|16770.07|16650.07|16770.07|16650.07|16759.7|16639.7|10
1621885910000|2021-05-24 19:51:50|16769.05|16649.05|16767.26|16647.26|16773.11|16653.11|16767.26|16647.26|10
1621885920000|2021-05-24 19:52:00|16765.86|16645.86|16760.54|16640.54|16766.91|16646.91|16756.14|16636.14|10
1621885930000|2021-05-24 19:52:10|16760.58|16640.58|16741.15|16621.15|16762.66|16642.66|16741.15|16621.15|10
1621885940000|2021-05-24 19:52:20|16737.96|16617.96|16740.17|16620.17|16741.27|16621.27|16726.78|16606.78|10
1621885950000|2021-05-24 19:52:30|16741.71|16621.71|16753.34|16633.34|16753.39|16633.39|16740.31|16620.31|10
1621885960000|2021-05-24 19:52:40|16755.05|16635.05|16769.8|16649.8|16769.8|16649.8|16755.05|16635.05|10
1621885970000|2021-05-24 19:52:50|16768.27|16648.27|16786.81|16666.81|16786.81|16666.81|16767.38|16647.38|10
1621885980000|2021-05-24 19:53:00|16786.82|16666.82|16786.54|16666.54|16787.49|16667.49|16781.98|16661.98|10
1621885990000|2021-05-24 19:53:10|16786.85|16666.85|16782.68|16662.68|16787.01|16667.01|16782.68|16662.68|10
1621886000000|2021-05-24 19:53:20|16779.49|16659.49|16766.23|16646.23|16779.49|16659.49|16763.9|16643.9|10
1621886010000|2021-05-24 19:53:30|16768.01|16648.01|16774.16|16654.16|16774.16|16654.16|16764.55|16644.55|10
1621886020000|2021-05-24 19:53:40|16776.56|16656.56|16787.99|16667.99|16790.43|16670.43|16776.56|16656.56|10
1621886030000|2021-05-24 19:53:50|16787.74|16667.74|16803.95|16683.95|16805.69|16685.69|16787.74|16667.74|10
1621886040000|2021-05-24 19:54:00|16807.01|16687.01|16823.61|16703.61|16824.98|16704.98|16807.01|16687.01|10
1621886050000|2021-05-24 19:54:10|16826.99|16706.99|16846.58|16726.58|16846.58|16726.58|16823.39|16703.39|10
1621886060000|2021-05-24 19:54:20|16845.69|16725.69|16867.79|16747.79|16867.79|16747.79|16845.69|16725.69|10
1621886070000|2021-05-24 19:54:30|16867.58|16747.58|16861.2|16741.2|16870.48|16750.48|16858.68|16738.68|10
1621886080000|2021-05-24 19:54:40|16861.28|16741.28|16852.84|16732.84|16862.46|16742.46|16852.84|16732.84|10
1621886090000|2021-05-24 19:54:50|16853.15|16733.15|16852.87|16732.87|16853.15|16733.15|16846.2|16726.2|10
1621886100000|2021-05-24 19:55:00|16852.76|16732.76|16854.03|16734.03|16854.03|16734.03|16849.25|16729.25|10
1621886110000|2021-05-24 19:55:10|16855.12|16735.12|16863.11|16743.11|16863.11|16743.11|16853.08|16733.08|10
1621886120000|2021-05-24 19:55:20|16863.67|16743.67|16870.33|16750.33|16874.71|16754.71|16863.01|16743.01|10
1621886130000|2021-05-24 19:55:30|16864.82|16744.82|16872.59|16752.59|16872.59|16752.59|16863.73|16743.73|10
1621886140000|2021-05-24 19:55:40|16872.98|16752.98|16876.5|16756.5|16877.28|16757.28|16872.98|16752.98|10
1621886150000|2021-05-24 19:55:50|16877.15|16757.15|16863.75|16743.75|16877.15|16757.15|16863.75|16743.75|10
1621886160000|2021-05-24 19:56:00|16863.95|16743.95|16831.74|16711.74|16866.44|16746.44|16831.74|16711.74|10
1621886170000|2021-05-24 19:56:10|16831.25|16711.25|16794.11|16674.11|16831.25|16711.25|16794.11|16674.11|10
1621886180000|2021-05-24 19:56:20|16795.57|16675.57|16763.11|16643.11|16795.57|16675.57|16763.11|16643.11|10
1621886190000|2021-05-24 19:56:30|16768.28|16648.28|16792.14|16672.14|16792.14|16672.14|16768.28|16648.28|10
1621886200000|2021-05-24 19:56:40|16793.36|16673.36|16789.65|16669.65|16794.96|16674.96|16789.13|16669.13|10
1621886210000|2021-05-24 19:56:50|16790.06|16670.06|16780.52|16660.52|16791.26|16671.26|16780.52|16660.52|10
1621886220000|2021-05-24 19:57:00|16780.67|16660.67|16780.01|16660.01|16780.88|16660.88|16775.44|16655.44|10
1621886230000|2021-05-24 19:57:10|16781.22|16661.22|16781.03|16661.03|16782.43|16662.43|16777.45|16657.45|10
1621886240000|2021-05-24 19:57:20|16784.08|16664.08|16785.91|16665.91|16787.5|16667.5|16784.08|16664.08|10
1621886250000|2021-05-24 19:57:30|16783.91|16663.91|16785.28|16665.28|16785.28|16665.28|16777.5|16657.5|10
1621886260000|2021-05-24 19:57:40|16788.39|16668.39|16772.61|16652.61|16788.39|16668.39|16772.61|16652.61|9
1621886270000|2021-05-24 19:57:50|16767.36|16647.36|16754.26|16634.26|16767.36|16647.36|16754.23|16634.23|10
1621886280000|2021-05-24 19:58:00|16756.01|16636.01|16772.45|16652.45|16773.28|16653.28|16756.01|16636.01|10
1621886290000|2021-05-24 19:58:10|16773.81|16653.81|16779.99|16659.99|16779.99|16659.99|16771.92|16651.92|10
1621886300000|2021-05-24 19:58:20|16782.58|16662.58|16793.72|16673.72|16793.72|16673.72|16781.62|16661.62|10
1621886310000|2021-05-24 19:58:30|16794.86|16674.86|16795.31|16675.31|16795.39|16675.39|16793.24|16673.24|10
1621886320000|2021-05-24 19:58:40|16796.46|16676.46|16825.96|16705.96|16825.96|16705.96|16796.46|16676.46|10
1621886330000|2021-05-24 19:58:50|16829.57|16709.57|16850.06|16730.06|16850.21|16730.21|16829.57|16709.57|10
1621886340000|2021-05-24 19:59:00|16849.81|16729.81|16867.89|16747.89|16868.28|16748.28|16849.44|16729.44|10
1621886350000|2021-05-24 19:59:10|16869.12|16749.12|16891.18|16771.18|16891.18|16771.18|16869.12|16749.12|10
1621886360000|2021-05-24 19:59:20|16891.77|16771.77|16890.05|16770.05|16891.77|16771.77|16887.09|16767.09|10
1621886370000|2021-05-24 19:59:30|16891.56|16771.56|16880.78|16760.78|16891.56|16771.56|16880.49|16760.49|10
1621886380000|2021-05-24 19:59:40|16879.66|16759.66|16870.13|16750.13|16879.83|16759.83|16869.67|16749.67|10
1621886390000|2021-05-24 19:59:50|16869.25|16749.25|16854.03|16734.03|16869.25|16749.25|16852.49|16732.49|10
1621886400000|2021-05-24 20:00:00|16855.54|16735.54|16888.5|16768.5|16888.55|16768.55|16855.54|16735.54|10
1621886410000|2021-05-24 20:00:10|16888.55|16768.55|16908.49|16788.49|16908.49|16788.49|16888.55|16768.55|10
1621886420000|2021-05-24 20:00:20|16906.94|16786.94|16928.92|16808.92|16931.1|16811.1|16906.94|16786.94|10
1621886430000|2021-05-24 20:00:30|16930.05|16810.05|16948.73|16828.73|16948.73|16828.73|16930.05|16810.05|10
1621886440000|2021-05-24 20:00:40|16948.21|16828.21|16945.72|16825.72|16955.82|16835.82|16945.72|16825.72|10
1621886450000|2021-05-24 20:00:50|16946.81|16826.81|16948.62|16828.62|16948.62|16828.62|16946.08|16826.08|10
1621886460000|2021-05-24 20:01:00|16948.28|16828.28|16946.99|16826.99|16949.5|16829.5|16946.99|16826.99|10
1621886470000|2021-05-24 20:01:10|16947.41|16827.41|16955.87|16835.87|16958.5|16838.5|16947.41|16827.41|10
1621886480000|2021-05-24 20:01:20|16951.48|16831.48|16954.79|16834.79|16958.23|16838.23|16951.48|16831.48|10
1621886490000|2021-05-24 20:01:30|16954.38|16834.38|16958.55|16838.55|16960.17|16840.17|16954.38|16834.38|10
1621886500000|2021-05-24 20:01:40|16957.71|16837.71|16931.54|16811.54|16957.71|16837.71|16931.54|16811.54|10
1621886510000|2021-05-24 20:01:50|16934.5|16814.5|16937.74|16817.74|16937.74|16817.74|16932.3|16812.3|10
1621886520000|2021-05-24 20:02:00|16937.44|16817.44|16915.37|16795.37|16937.44|16817.44|16915.37|16795.37|10
1621886530000|2021-05-24 20:02:10|16914.67|16794.67|16870.51|16750.51|16914.67|16794.67|16868.4|16748.4|10
1621886540000|2021-05-24 20:02:20|16867.59|16747.59|16867.26|16747.26|16868.19|16748.19|16864.17|16744.17|10
1621886550000|2021-05-24 20:02:30|16867.11|16747.11|16894.79|16774.79|16894.88|16774.88|16867.11|16747.11|10
1621886560000|2021-05-24 20:02:40|16893.94|16773.94|16887.73|16767.73|16898.09|16778.09|16887.73|16767.73|10
1621886570000|2021-05-24 20:02:50|16887.1|16767.1|16872.29|16752.29|16887.1|16767.1|16872.29|16752.29|10
1621886580000|2021-05-24 20:03:00|16871.15|16751.15|16871.55|16751.55|16871.55|16751.55|16868.91|16748.91|10
1621886590000|2021-05-24 20:03:10|16868.48|16748.48|16865.48|16745.48|16869.65|16749.65|16865.48|16745.48|10
1621886600000|2021-05-24 20:03:20|16864.84|16744.84|16851.99|16731.99|16864.84|16744.84|16851.36|16731.36|10
1621886610000|2021-05-24 20:03:30|16851.13|16731.13|16853.74|16733.74|16853.74|16733.74|16849.06|16729.06|10
1621886620000|2021-05-24 20:03:40|16856.94|16736.94|16871.89|16751.89|16872.47|16752.47|16856.94|16736.94|10
1621886630000|2021-05-24 20:03:50|16868.91|16748.91|16881.82|16761.82|16888.41|16768.41|16868.91|16748.91|10
1621886640000|2021-05-24 20:04:00|16880.68|16760.68|16883.37|16763.37|16883.94|16763.94|16880.68|16760.68|10
1621886650000|2021-05-24 20:04:10|16883.7|16763.7|16874.41|16754.41|16886.35|16766.35|16874.41|16754.41|10
1621886660000|2021-05-24 20:04:20|16875.19|16755.19|16866.26|16746.26|16875.19|16755.19|16865.88|16745.88|10
1621886670000|2021-05-24 20:04:30|16865.97|16745.97|16876.81|16756.81|16878.16|16758.16|16865.97|16745.97|10
1621886680000|2021-05-24 20:04:40|16877.73|16757.73|16874.97|16754.97|16880.21|16760.21|16874.57|16754.57|10
1621886690000|2021-05-24 20:04:50|16875.38|16755.38|16878.35|16758.35|16881.13|16761.13|16874.22|16754.22|10
1621886700000|2021-05-24 20:05:00|16876.11|16756.11|16875.25|16755.25|16876.11|16756.11|16871.02|16751.02|10
1621886710000|2021-05-24 20:05:10|16876.07|16756.07|16878.33|16758.33|16878.33|16758.33|16875.91|16755.91|10
1621886720000|2021-05-24 20:05:20|16878.84|16758.84|16882.66|16762.66|16882.66|16762.66|16878.84|16758.84|10
1621886730000|2021-05-24 20:05:30|16886.37|16766.37|16892.15|16772.15|16895.96|16775.96|16886.37|16766.37|10
1621886740000|2021-05-24 20:05:40|16893.42|16773.42|16877.42|16757.42|16893.42|16773.42|16877.42|16757.42|10
1621886750000|2021-05-24 20:05:50|16874.41|16754.41|16875.75|16755.75|16877.54|16757.54|16869.03|16749.03|10
1621886760000|2021-05-24 20:06:00|16876.15|16756.15|16909.31|16789.31|16909.31|16789.31|16876.15|16756.15|10
1621886770000|2021-05-24 20:06:10|16908.54|16788.54|16907.91|16787.91|16913.72|16793.72|16907.91|16787.91|10
1621886780000|2021-05-24 20:06:20|16908.56|16788.56|16892.17|16772.17|16908.56|16788.56|16892.17|16772.17|10
1621886790000|2021-05-24 20:06:30|16893.05|16773.05|16890|16770|16893.05|16773.05|16886.81|16766.81|10
1621886800000|2021-05-24 20:06:40|16889.1|16769.1|16882.55|16762.55|16889.92|16769.92|16881.77|16761.77|10
1621886810000|2021-05-24 20:06:50|16883|16763|16873.68|16753.68|16883|16763|16873.68|16753.68|10
1621886820000|2021-05-24 20:07:00|16870.64|16750.64|16855.22|16735.22|16870.64|16750.64|16855.22|16735.22|10
1621886830000|2021-05-24 20:07:10|16854.72|16734.72|16856.58|16736.58|16857.29|16737.29|16854.72|16734.72|10
1621886840000|2021-05-24 20:07:20|16857.32|16737.32|16849.33|16729.33|16858.84|16738.84|16849.33|16729.33|10
1621886850000|2021-05-24 20:07:30|16851.26|16731.26|16851.19|16731.19|16851.26|16731.26|16845.58|16725.58|10
1621886860000|2021-05-24 20:07:40|16851.81|16731.81|16843.02|16723.02|16851.81|16731.81|16843.02|16723.02|10
1621886870000|2021-05-24 20:07:50|16842.84|16722.84|16818.87|16698.87|16842.84|16722.84|16818.87|16698.87|10
1621886880000|2021-05-24 20:08:00|16816.78|16696.78|16805.07|16685.07|16816.78|16696.78|16801.96|16681.96|10
1621886890000|2021-05-24 20:08:10|16805|16685|16809.52|16689.52|16809.52|16689.52|16805|16685|10
1621886900000|2021-05-24 20:08:20|16812.66|16692.66|16825.64|16705.64|16825.64|16705.64|16812.66|16692.66|10
1621886910000|2021-05-24 20:08:30|16825.9|16705.9|16817.25|16697.25|16825.9|16705.9|16817.25|16697.25|10
1621886920000|2021-05-24 20:08:40|16816.32|16696.32|16815.1|16695.1|16816.57|16696.57|16812.92|16692.92|10
1621886930000|2021-05-24 20:08:50|16815.64|16695.64|16818.31|16698.31|16820.22|16700.22|16815.64|16695.64|10
1621886940000|2021-05-24 20:09:00|16817.75|16697.75|16812.73|16692.73|16817.75|16697.75|16812.73|16692.73|10
1621886950000|2021-05-24 20:09:10|16813.32|16693.32|16813.66|16693.66|16813.66|16693.66|16801.72|16681.72|10
1621886960000|2021-05-24 20:09:20|16815.96|16695.96|16829.46|16709.46|16829.46|16709.46|16815.96|16695.96|10
1621886970000|2021-05-24 20:09:30|16829.45|16709.45|16832.98|16712.98|16835.69|16715.69|16829.45|16709.45|10
1621886980000|2021-05-24 20:09:40|16834.45|16714.45|16835.28|16715.28|16836.18|16716.18|16834.04|16714.04|10
1621886990000|2021-05-24 20:09:50|16836.2|16716.2|16829.95|16709.95|16836.2|16716.2|16824.18|16704.18|10
1621887000000|2021-05-24 20:10:00|16828.77|16708.77|16828.79|16708.79|16830.64|16710.64|16825.93|16705.93|10
1621887010000|2021-05-24 20:10:10|16831.24|16711.24|16837.5|16717.5|16837.5|16717.5|16831.24|16711.24|10
1621887020000|2021-05-24 20:10:20|16839.27|16719.27|16840.66|16720.66|16840.85|16720.85|16837.12|16717.12|10
1621887030000|2021-05-24 20:10:30|16842.7|16722.7|16859.37|16739.37|16859.37|16739.37|16842.7|16722.7|10
1621887040000|2021-05-24 20:10:40|16858.15|16738.15|16851.48|16731.48|16858.67|16738.67|16850.12|16730.12|10
1621887050000|2021-05-24 20:10:50|16850.03|16730.03|16846.11|16726.11|16851.01|16731.01|16846.11|16726.11|10
1621887060000|2021-05-24 20:11:00|16844.38|16724.38|16833.32|16713.32|16844.38|16724.38|16833.16|16713.16|10
1621887070000|2021-05-24 20:11:10|16832.64|16712.64|16838.05|16718.05|16838.05|16718.05|16832.64|16712.64|10
1621887080000|2021-05-24 20:11:20|16838.11|16718.11|16842.48|16722.48|16844.62|16724.62|16837.82|16717.82|10
1621887090000|2021-05-24 20:11:30|16845.8|16725.8|16852.37|16732.37|16852.37|16732.37|16845.8|16725.8|10
1621887100000|2021-05-24 20:11:40|16851.71|16731.71|16838.92|16718.92|16854.79|16734.79|16838.92|16718.92|10
1621887110000|2021-05-24 20:11:50|16837.89|16717.89|16839.92|16719.92|16839.92|16719.92|16835.17|16715.17|10
1621887120000|2021-05-24 20:12:00|16839.97|16719.97|16845.66|16725.66|16847.78|16727.78|16839.97|16719.97|10
1621887130000|2021-05-24 20:12:10|16845.26|16725.26|16842.74|16722.74|16846.57|16726.57|16842.74|16722.74|10
1621887140000|2021-05-24 20:12:20|16840.43|16720.43|16835.91|16715.91|16842.04|16722.04|16834.7|16714.7|10
1621887150000|2021-05-24 20:12:30|16835.63|16715.63|16838.06|16718.06|16838.06|16718.06|16832.39|16712.39|10
1621887160000|2021-05-24 20:12:40|16835|16715|16841.35|16721.35|16841.35|16721.35|16835|16715|10
1621887170000|2021-05-24 20:12:50|16843.21|16723.21|16840.04|16720.04|16844.67|16724.67|16840.04|16720.04|10
1621887180000|2021-05-24 20:13:00|16840.03|16720.03|16841.66|16721.66|16841.66|16721.66|16838.32|16718.32|10
1621887190000|2021-05-24 20:13:10|16841.49|16721.49|16855.13|16735.13|16855.13|16735.13|16841.49|16721.49|10
1621887200000|2021-05-24 20:13:20|16855.44|16735.44|16859.98|16739.98|16861.27|16741.27|16855.44|16735.44|10
1621887210000|2021-05-24 20:13:30|16860.12|16740.12|16856.45|16736.45|16861.51|16741.51|16856.45|16736.45|10
1621887220000|2021-05-24 20:13:40|16856.24|16736.24|16850.37|16730.37|16856.9|16736.9|16850.12|16730.12|10
1621887230000|2021-05-24 20:13:50|16851.86|16731.86|16864.84|16744.84|16864.84|16744.84|16851.86|16731.86|10
1621887240000|2021-05-24 20:14:00|16866.64|16746.64|16879.1|16759.1|16879.1|16759.1|16866.64|16746.64|10
1621887250000|2021-05-24 20:14:10|16879.13|16759.13|16897.8|16777.8|16898.74|16778.74|16879.13|16759.13|10
1621887260000|2021-05-24 20:14:20|16897.42|16777.42|16911.99|16791.99|16912.57|16792.57|16897.42|16777.42|10
1621887270000|2021-05-24 20:14:30|16912.39|16792.39|16930.21|16810.21|16930.21|16810.21|16912.39|16792.39|10
1621887280000|2021-05-24 20:14:40|16931.59|16811.59|16941.77|16821.77|16941.77|16821.77|16931.59|16811.59|10
1621887290000|2021-05-24 20:14:50|16941.13|16821.13|16937.17|16817.17|16941.13|16821.13|16936.78|16816.78|10
1621887300000|2021-05-24 20:15:00|16937|16817|16928.52|16808.52|16937|16817|16928.52|16808.52|10
1621887310000|2021-05-24 20:15:10|16924.98|16804.98|16902.97|16782.97|16924.98|16804.98|16902.97|16782.97|10
1621887320000|2021-05-24 20:15:20|16901.32|16781.32|16882.75|16762.75|16901.32|16781.32|16882.75|16762.75|10
1621887330000|2021-05-24 20:15:30|16878.49|16758.49|16862.02|16742.02|16879.84|16759.84|16861.33|16741.33|10
1621887340000|2021-05-24 20:15:40|16861.42|16741.42|16860.22|16740.22|16863.11|16743.11|16858.79|16738.79|10
1621887350000|2021-05-24 20:15:50|16860.78|16740.78|16842.19|16722.19|16862|16742|16842.19|16722.19|10
1621887360000|2021-05-24 20:16:00|16843.34|16723.34|16829.48|16709.48|16845.02|16725.02|16829.48|16709.48|10
1621887370000|2021-05-24 20:16:10|16827.08|16707.08|16812.3|16692.3|16827.08|16707.08|16812.3|16692.3|10
1621887380000|2021-05-24 20:16:20|16813.48|16693.48|16798.67|16678.67|16814.19|16694.19|16798.67|16678.67|10
1621887390000|2021-05-24 20:16:30|16796.77|16676.77|16786.91|16666.91|16796.77|16676.77|16786.91|16666.91|10
1621887400000|2021-05-24 20:16:40|16785.64|16665.64|16781.1|16661.1|16785.64|16665.64|16778.42|16658.42|10
1621887410000|2021-05-24 20:16:50|16779.36|16659.36|16783.35|16663.35|16783.35|16663.35|16777.79|16657.79|10
1621887420000|2021-05-24 20:17:00|16783.43|16663.43|16750.17|16630.17|16783.43|16663.43|16750.17|16630.17|10
1621887430000|2021-05-24 20:17:10|16745.44|16625.44|16735.66|16615.66|16745.44|16625.44|16730.9|16610.9|10
1621887440000|2021-05-24 20:17:20|16736.42|16616.42|16733.68|16613.68|16736.42|16616.42|16732.65|16612.65|10
1621887450000|2021-05-24 20:17:30|16733.45|16613.45|16731.27|16611.27|16734.08|16614.08|16731.02|16611.02|10
1621887460000|2021-05-24 20:17:40|16731.45|16611.45|16734.78|16614.78|16734.78|16614.78|16729.02|16609.02|10
1621887470000|2021-05-24 20:17:50|16734.71|16614.71|16731.14|16611.14|16736.58|16616.58|16731.14|16611.14|10
1621887480000|2021-05-24 20:18:00|16731.44|16611.44|16731.28|16611.28|16731.96|16611.96|16728.37|16608.37|10
1621887490000|2021-05-24 20:18:10|16732.7|16612.7|16751.64|16631.64|16751.64|16631.64|16732.7|16612.7|10
1621887500000|2021-05-24 20:18:20|16751.94|16631.94|16752.5|16632.5|16756.61|16636.61|16751.94|16631.94|10
1621887510000|2021-05-24 20:18:30|16750.69|16630.69|16741.54|16621.54|16750.69|16630.69|16740.08|16620.08|10
1621887520000|2021-05-24 20:18:40|16742.55|16622.55|16720.53|16600.53|16742.85|16622.85|16720.53|16600.53|10
1621887530000|2021-05-24 20:18:50|16719.49|16599.49|16704.8|16584.8|16719.49|16599.49|16704.8|16584.8|10
1621887540000|2021-05-24 20:19:00|16703.84|16583.84|16702.66|16582.66|16704.48|16584.48|16698.97|16578.97|10
1621887550000|2021-05-24 20:19:10|16704.73|16584.73|16714.72|16594.72|16715.38|16595.38|16704.73|16584.73|10
1621887560000|2021-05-24 20:19:20|16718.04|16598.04|16720.76|16600.76|16725.14|16605.14|16718.04|16598.04|10
1621887570000|2021-05-24 20:19:30|16721.64|16601.64|16720.02|16600.02|16721.94|16601.94|16720.02|16600.02|10
1621887580000|2021-05-24 20:19:40|16720.43|16600.43|16714.98|16594.98|16720.43|16600.43|16714.53|16594.53|10
1621887590000|2021-05-24 20:19:50|16715.79|16595.79|16722.04|16602.04|16722.04|16602.04|16715.79|16595.79|10
1621887600000|2021-05-24 20:20:00|16720.04|16600.04|16726.91|16606.91|16726.91|16606.91|16718.09|16598.09|10
1621887610000|2021-05-24 20:20:10|16727.14|16607.14|16750.94|16630.94|16750.94|16630.94|16727.14|16607.14|10
1621887620000|2021-05-24 20:20:20|16756|16636|16767.27|16647.27|16768.48|16648.48|16756|16636|10
1621887630000|2021-05-24 20:20:30|16768.25|16648.25|16775.6|16655.6|16779.62|16659.62|16768.25|16648.25|9
1621887640000|2021-05-24 20:20:40|16775.01|16655.01|16769.8|16649.8|16775.01|16655.01|16769.8|16649.8|10
1621887650000|2021-05-24 20:20:50|16770.43|16650.43|16771.44|16651.44|16773.07|16653.07|16769.18|16649.18|10
1621887660000|2021-05-24 20:21:00|16770.79|16650.79|16757.63|16637.63|16770.79|16650.79|16757.63|16637.63|10
1621887670000|2021-05-24 20:21:10|16757.14|16637.14|16750.96|16630.96|16757.14|16637.14|16750.96|16630.96|10
1621887680000|2021-05-24 20:21:20|16750.71|16630.71|16758.04|16638.04|16758.04|16638.04|16750.29|16630.29|10
1621887690000|2021-05-24 20:21:30|16759.62|16639.62|16778.11|16658.11|16778.11|16658.11|16759.62|16639.62|10
1621887700000|2021-05-24 20:21:40|16777.58|16657.58|16789.08|16669.08|16789.58|16669.58|16777.58|16657.58|10
1621887710000|2021-05-24 20:21:50|16789.48|16669.48|16792.37|16672.37|16792.37|16672.37|16788.68|16668.68|10
1621887720000|2021-05-24 20:22:00|16792.64|16672.64|16807.19|16687.19|16807.19|16687.19|16792.62|16672.62|10
1621887730000|2021-05-24 20:22:10|16807.23|16687.23|16825.85|16705.85|16827.99|16707.99|16806.53|16686.53|10
1621887740000|2021-05-24 20:22:20|16826.74|16706.74|16817.2|16697.2|16826.74|16706.74|16817.2|16697.2|10
1621887750000|2021-05-24 20:22:30|16816.51|16696.51|16804.88|16684.88|16817.84|16697.84|16804.88|16684.88|10
1621887760000|2021-05-24 20:22:40|16804.09|16684.09|16798.33|16678.33|16804.52|16684.52|16798.33|16678.33|10
1621887770000|2021-05-24 20:22:50|16797.11|16677.11|16805.41|16685.41|16805.41|16685.41|16797.11|16677.11|10
1621887780000|2021-05-24 20:23:00|16804.74|16684.74|16798.98|16678.98|16804.74|16684.74|16798.98|16678.98|10
1621887790000|2021-05-24 20:23:10|16798.61|16678.61|16787.79|16667.79|16798.61|16678.61|16787.79|16667.79|10
1621887800000|2021-05-24 20:23:20|16788.23|16668.23|16784.43|16664.43|16788.25|16668.25|16784.43|16664.43|10
1621887810000|2021-05-24 20:23:30|16784.09|16664.09|16780.26|16660.26|16784.44|16664.44|16779.77|16659.77|10
1621887820000|2021-05-24 20:23:40|16779.71|16659.71|16770.28|16650.28|16779.71|16659.71|16770.28|16650.28|10
1621887830000|2021-05-24 20:23:50|16769.27|16649.27|16759.37|16639.37|16769.27|16649.27|16759.37|16639.37|10
1621887840000|2021-05-24 20:24:00|16758.06|16638.06|16764.59|16644.59|16764.59|16644.59|16757.05|16637.05|9
1621887850000|2021-05-24 20:24:10|16766.42|16646.42|16772.98|16652.98|16772.98|16652.98|16765.42|16645.42|10
1621887860000|2021-05-24 20:24:20|16773.24|16653.24|16779.9|16659.9|16779.9|16659.9|16773.24|16653.24|10
1621887870000|2021-05-24 20:24:30|16779.87|16659.87|16786.72|16666.72|16786.72|16666.72|16779.87|16659.87|10
1621887880000|2021-05-24 20:24:40|16786.65|16666.65|16778.79|16658.79|16786.65|16666.65|16778.79|16658.79|10
1621887890000|2021-05-24 20:24:50|16777.67|16657.67|16774.01|16654.01|16777.67|16657.67|16773.03|16653.03|10
1621887900000|2021-05-24 20:25:00|16773.89|16653.89|16755.5|16635.5|16777.26|16657.26|16755.5|16635.5|10
1621887910000|2021-05-24 20:25:10|16755.97|16635.97|16752.7|16632.7|16755.97|16635.97|16749.12|16629.12|10
1621887920000|2021-05-24 20:25:20|16752.17|16632.17|16746.85|16626.85|16752.66|16632.66|16745.59|16625.59|10
1621887930000|2021-05-24 20:25:30|16746.48|16626.48|16737.14|16617.14|16750.1|16630.1|16736.91|16616.91|10
1621887940000|2021-05-24 20:25:40|16735.48|16615.48|16733.96|16613.96|16736.3|16616.3|16732.47|16612.47|10
1621887950000|2021-05-24 20:25:50|16734.1|16614.1|16720.8|16600.8|16734.1|16614.1|16720.8|16600.8|10
1621887960000|2021-05-24 20:26:00|16718.15|16598.15|16694.42|16574.42|16718.15|16598.15|16694.42|16574.42|10
1621887970000|2021-05-24 20:26:10|16691.47|16571.47|16687.03|16567.03|16691.47|16571.47|16680.64|16560.64|10
1621887980000|2021-05-24 20:26:20|16686.62|16566.62|16693.34|16573.34|16695.37|16575.37|16686.2|16566.2|10
1621887990000|2021-05-24 20:26:30|16692.52|16572.52|16683.14|16563.14|16693.46|16573.46|16677.33|16557.33|10
1621888000000|2021-05-24 20:26:40|16684.15|16564.15|16685.01|16565.01|16685.01|16565.01|16680.57|16560.57|10
1621888010000|2021-05-24 20:26:50|16680.5|16560.5|16689.35|16569.35|16689.35|16569.35|16680.5|16560.5|10
1621888020000|2021-05-24 20:27:00|16688.9|16568.9|16692.17|16572.17|16692.18|16572.18|16686.69|16566.69|10
1621888030000|2021-05-24 20:27:10|16695.52|16575.52|16698.33|16578.33|16704.01|16584.01|16695.52|16575.52|10
1621888040000|2021-05-24 20:27:20|16698.39|16578.39|16682.42|16562.42|16698.39|16578.39|16682.42|16562.42|10
1621888050000|2021-05-24 20:27:30|16681.21|16561.21|16673.59|16553.59|16681.21|16561.21|16673.59|16553.59|10
1621888060000|2021-05-24 20:27:40|16673.77|16553.77|16674.92|16554.92|16674.92|16554.92|16671.77|16551.77|10
1621888070000|2021-05-24 20:27:50|16674.77|16554.77|16672.02|16552.02|16674.77|16554.77|16672.02|16552.02|10
1621888080000|2021-05-24 20:28:00|16672.11|16552.11|16671.97|16551.97|16672.45|16552.45|16669.85|16549.85|10
1621888090000|2021-05-24 20:28:10|16670.06|16550.06|16673|16553|16674.16|16554.16|16670.06|16550.06|10
1621888100000|2021-05-24 20:28:20|16672.32|16552.32|16670.18|16550.18|16673.96|16553.96|16670.18|16550.18|10
1621888110000|2021-05-24 20:28:30|16671.31|16551.31|16668.13|16548.13|16671.31|16551.31|16667.84|16547.84|10
1621888120000|2021-05-24 20:28:40|16668.56|16548.56|16667.77|16547.77|16670.4|16550.4|16667.77|16547.77|10
1621888130000|2021-05-24 20:28:50|16668.75|16548.75|16669.76|16549.76|16669.76|16549.76|16666.78|16546.78|10
1621888140000|2021-05-24 20:29:00|16670.22|16550.22|16688.05|16568.05|16688.05|16568.05|16670.22|16550.22|10
1621888150000|2021-05-24 20:29:10|16688.5|16568.5|16685.99|16565.99|16688.5|16568.5|16684.86|16564.86|10
1621888160000|2021-05-24 20:29:20|16685.68|16565.68|16685.58|16565.58|16687.08|16567.08|16685.2|16565.2|10
1621888170000|2021-05-24 20:29:30|16685.83|16565.83|16691.15|16571.15|16691.15|16571.15|16685.71|16565.71|10
1621888180000|2021-05-24 20:29:40|16691.51|16571.51|16704.27|16584.27|16704.27|16584.27|16691.51|16571.51|10
1621888190000|2021-05-24 20:29:50|16705.53|16585.53|16704.42|16584.42|16709.91|16589.91|16704.42|16584.42|10
1621888200000|2021-05-24 20:30:00|16704.43|16584.43|16693.32|16573.32|16706.68|16586.68|16693.32|16573.32|10
1621888210000|2021-05-24 20:30:10|16687.97|16567.97|16675.59|16555.59|16687.97|16567.97|16675.59|16555.59|10
1621888220000|2021-05-24 20:30:20|16676.43|16556.43|16654.78|16534.78|16676.43|16556.43|16654.78|16534.78|10
1621888230000|2021-05-24 20:30:30|16654.5|16534.5|16648.54|16528.54|16654.5|16534.5|16648.54|16528.54|10
1621888240000|2021-05-24 20:30:40|16651.97|16531.97|16649.91|16529.91|16654.26|16534.26|16649.91|16529.91|10
1621888250000|2021-05-24 20:30:50|16648.08|16528.08|16632.66|16512.66|16648.08|16528.08|16632.66|16512.66|10
1621888260000|2021-05-24 20:31:00|16629.68|16509.68|16612.23|16492.23|16629.68|16509.68|16612.23|16492.23|10
1621888270000|2021-05-24 20:31:10|16610.29|16490.29|16609.36|16489.36|16610.29|16490.29|16608.72|16488.72|9
1621888280000|2021-05-24 20:31:20|16609.21|16489.21|16613.68|16493.68|16613.68|16493.68|16606.4|16486.4|10
1621888290000|2021-05-24 20:31:30|16613.13|16493.13|16602.73|16482.73|16620.86|16500.86|16602.73|16482.73|10
1621888300000|2021-05-24 20:31:40|16595|16475|16570.27|16450.27|16595.68|16475.68|16570.27|16450.27|10
1621888310000|2021-05-24 20:31:50|16569.72|16449.72|16556.2|16436.2|16569.72|16449.72|16553.58|16433.58|10
1621888320000|2021-05-24 20:32:00|16555.03|16435.03|16542.47|16422.47|16555.03|16435.03|16542.47|16422.47|10
1621888330000|2021-05-24 20:32:10|16541.61|16421.61|16525.57|16405.57|16541.61|16421.61|16525.37|16405.37|10
1621888340000|2021-05-24 20:32:20|16524.67|16404.67|16510.82|16390.82|16524.67|16404.67|16510.82|16390.82|10
1621888350000|2021-05-24 20:32:30|16508.93|16388.93|16493.78|16373.78|16508.93|16388.93|16493.78|16373.78|10
1621888360000|2021-05-24 20:32:40|16494.8|16374.8|16479.06|16359.06|16495.57|16375.57|16479.06|16359.06|10
1621888370000|2021-05-24 20:32:50|16477.4|16357.4|16470.42|16350.42|16477.4|16357.4|16470.42|16350.42|10
1621888380000|2021-05-24 20:33:00|16469.2|16349.2|16486.77|16366.77|16486.77|16366.77|16467.79|16347.79|10
1621888390000|2021-05-24 20:33:10|16488.48|16368.48|16491.62|16371.62|16495.12|16375.12|16488.48|16368.48|10
1621888400000|2021-05-24 20:33:20|16489.92|16369.92|16484.82|16364.82|16489.97|16369.97|16484.5|16364.5|10
1621888410000|2021-05-24 20:33:30|16486.5|16366.5|16484.54|16364.54|16486.5|16366.5|16482.91|16362.91|10
1621888420000|2021-05-24 20:33:40|16483.8|16363.8|16473.86|16353.86|16483.8|16363.8|16473.86|16353.86|10
1621888430000|2021-05-24 20:33:50|16472.69|16352.69|16479.16|16359.16|16479.16|16359.16|16469.78|16349.78|10
1621888440000|2021-05-24 20:34:00|16478.74|16358.74|16483.06|16363.06|16483.06|16363.06|16478.24|16358.24|10
1621888450000|2021-05-24 20:34:10|16484.08|16364.08|16489.89|16369.89|16489.89|16369.89|16484.08|16364.08|10
1621888460000|2021-05-24 20:34:20|16489.5|16369.5|16497.07|16377.07|16497.07|16377.07|16489.5|16369.5|10
1621888470000|2021-05-24 20:34:30|16496.81|16376.81|16503.29|16383.29|16503.39|16383.39|16496.81|16376.81|10
1621888480000|2021-05-24 20:34:40|16502.58|16382.58|16493.61|16373.61|16502.58|16382.58|16493.61|16373.61|10
1621888490000|2021-05-24 20:34:50|16493.42|16373.42|16490.47|16370.47|16495.32|16375.32|16490.47|16370.47|10
1621888500000|2021-05-24 20:35:00|16490.01|16370.01|16480.21|16360.21|16491.01|16371.01|16480.21|16360.21|10
1621888510000|2021-05-24 20:35:10|16479.2|16359.2|16510.99|16390.99|16510.99|16390.99|16472.94|16352.94|10
1621888520000|2021-05-24 20:35:20|16514.72|16394.72|16535.35|16415.35|16535.35|16415.35|16514.72|16394.72|10
1621888530000|2021-05-24 20:35:30|16535.46|16415.46|16538.09|16418.09|16539.27|16419.27|16535.46|16415.46|10
1621888540000|2021-05-24 20:35:40|16537.03|16417.03|16526.66|16406.66|16537.26|16417.26|16526.66|16406.66|10
1621888550000|2021-05-24 20:35:50|16525.66|16405.66|16517.81|16397.81|16525.66|16405.66|16517.81|16397.81|10
1621888560000|2021-05-24 20:36:00|16517.48|16397.48|16508.57|16388.57|16517.91|16397.91|16508.57|16388.57|10
1621888570000|2021-05-24 20:36:10|16507.98|16387.98|16505.48|16385.48|16507.98|16387.98|16502.94|16382.94|10
1621888580000|2021-05-24 20:36:20|16505.27|16385.27|16522.65|16402.65|16522.65|16402.65|16505.2|16385.2|10
1621888590000|2021-05-24 20:36:30|16521.89|16401.89|16540.67|16420.67|16540.67|16420.67|16521.61|16401.61|10
1621888600000|2021-05-24 20:36:40|16541.82|16421.82|16557.72|16437.72|16557.72|16437.72|16541.82|16421.82|9
1621900800000|2021-05-25 00:00:00|16798.18|16678.18|16810.5|16690.5|16810.5|16690.5|16798.18|16678.18|10
1621900810000|2021-05-25 00:00:10|16811.82|16691.82|16801.2|16681.2|16815.22|16695.22|16801.2|16681.2|10
1621900820000|2021-05-25 00:00:20|16798.93|16678.93|16787.51|16667.51|16798.93|16678.93|16787.51|16667.51|10
1621900830000|2021-05-25 00:00:30|16785.54|16665.54|16790.56|16670.56|16790.56|16670.56|16783.09|16663.09|8
1621900840000|2021-05-25 00:00:40|16791.86|16671.86|16777.08|16657.08|16791.86|16671.86|16777.08|16657.08|10
1621900850000|2021-05-25 00:00:50|16775.57|16655.57|16762.34|16642.34|16775.57|16655.57|16762.34|16642.34|10
1621900860000|2021-05-25 00:01:00|16758.12|16638.12|16733.75|16613.75|16758.12|16638.12|16733.75|16613.75|10
1621900870000|2021-05-25 00:01:10|16732.23|16612.23|16708.7|16588.7|16732.23|16612.23|16708.7|16588.7|10
1621900880000|2021-05-25 00:01:20|16705.6|16585.6|16693.48|16573.48|16705.6|16585.6|16693.48|16573.48|10
1621900890000|2021-05-25 00:01:30|16694.15|16574.15|16689.83|16569.83|16694.69|16574.69|16689.83|16569.83|10
1621900900000|2021-05-25 00:01:40|16686.86|16566.86|16670.4|16550.4|16686.86|16566.86|16670.4|16550.4|10
1621900910000|2021-05-25 00:01:50|16669.93|16549.93|16654.66|16534.66|16669.93|16549.93|16654.66|16534.66|10
1621900920000|2021-05-25 00:02:00|16653.42|16533.42|16684.37|16564.37|16684.37|16564.37|16653.21|16533.21|10
1621900930000|2021-05-25 00:02:10|16687.78|16567.78|16703.47|16583.47|16703.47|16583.47|16687.78|16567.78|10
1621900940000|2021-05-25 00:02:20|16704.32|16584.32|16710.33|16590.33|16710.33|16590.33|16701.23|16581.23|10
1621900950000|2021-05-25 00:02:30|16711.66|16591.66|16718|16598|16719.91|16599.91|16711.66|16591.66|10
1621900960000|2021-05-25 00:02:40|16718.94|16598.94|16738.57|16618.57|16738.57|16618.57|16718.94|16598.94|10
1621900970000|2021-05-25 00:02:50|16741.19|16621.19|16764.97|16644.97|16764.97|16644.97|16741.19|16621.19|10
1621900980000|2021-05-25 00:03:00|16770.09|16650.09|16798.9|16678.9|16798.9|16678.9|16768.25|16648.25|10
1621900990000|2021-05-25 00:03:10|16803.59|16683.59|16847.48|16727.48|16847.48|16727.48|16803.59|16683.59|10
1621901000000|2021-05-25 00:03:20|16851.51|16731.51|16864.78|16744.78|16865.37|16745.37|16851.51|16731.51|10
1621901010000|2021-05-25 00:03:30|16867.32|16747.32|16902.05|16782.05|16902.05|16782.05|16865.3|16745.3|10
1621901020000|2021-05-25 00:03:40|16903.92|16783.92|16922.44|16802.44|16922.44|16802.44|16903.92|16783.92|10
1621901030000|2021-05-25 00:03:50|16924.54|16804.54|16922.89|16802.89|16927.76|16807.76|16922.72|16802.72|10
1621901040000|2021-05-25 00:04:00|16922.24|16802.24|16934.65|16814.65|16934.65|16814.65|16921.8|16801.8|10
1621901050000|2021-05-25 00:04:10|16937.04|16817.04|16937.64|16817.64|16938.99|16818.99|16937.04|16817.04|10
1621901060000|2021-05-25 00:04:20|16938.15|16818.15|16928.83|16808.83|16939.74|16819.74|16928.83|16808.83|10
1621901070000|2021-05-25 00:04:30|16924.41|16804.41|16907.87|16787.87|16924.41|16804.41|16906.8|16786.8|10
1621901080000|2021-05-25 00:04:40|16907.83|16787.83|16919.03|16799.03|16919.03|16799.03|16905.51|16785.51|10
1621901090000|2021-05-25 00:04:50|16919.09|16799.09|16938.63|16818.63|16938.63|16818.63|16919.09|16799.09|10
1621901100000|2021-05-25 00:05:00|16935.66|16815.66|16942.77|16822.77|16942.77|16822.77|16933.95|16813.95|10
1621901110000|2021-05-25 00:05:10|16945.51|16825.51|16979.73|16859.73|16979.73|16859.73|16945.51|16825.51|10
1621901120000|2021-05-25 00:05:20|16984.2|16864.2|17006.22|16886.22|17006.22|16886.22|16984.2|16864.2|10
1621901130000|2021-05-25 00:05:30|17002.81|16882.81|17016.62|16896.62|17017.2|16897.2|17002.81|16882.81|10
1621901140000|2021-05-25 00:05:40|17015.96|16895.96|17016.88|16896.88|17021.22|16901.22|17015.94|16895.94|10
1621901150000|2021-05-25 00:05:50|17018.18|16898.18|17022.61|16902.61|17022.72|16902.72|17018.18|16898.18|10
1621901160000|2021-05-25 00:06:00|17022.4|16902.4|17008.16|16888.16|17022.4|16902.4|17008.16|16888.16|10
1621901170000|2021-05-25 00:06:10|17006.19|16886.19|17003.62|16883.62|17006.19|16886.19|16997.1|16877.1|10
1621901180000|2021-05-25 00:06:20|17007.82|16887.82|17013.82|16893.82|17013.82|16893.82|17005.15|16885.15|10
1621901190000|2021-05-25 00:06:30|17013.77|16893.77|17017.85|16897.85|17017.85|16897.85|17013.77|16893.77|10
1621901200000|2021-05-25 00:06:40|17018.04|16898.04|17013.27|16893.27|17020.64|16900.64|17013.27|16893.27|9
1621901210000|2021-05-25 00:06:50|17013.32|16893.32|17013.35|16893.35|17013.67|16893.67|17010.49|16890.49|10
1621901220000|2021-05-25 00:07:00|17014.67|16894.67|17032.74|16912.74|17032.74|16912.74|17014.67|16894.67|10
1621901230000|2021-05-25 00:07:10|17031.89|16911.89|17042.72|16922.72|17042.72|16922.72|17031.89|16911.89|10
1621901240000|2021-05-25 00:07:20|17043.69|16923.69|17035.14|16915.14|17043.8|16923.8|17035.14|16915.14|10
1621901250000|2021-05-25 00:07:30|17033.1|16913.1|17036.36|16916.36|17052.28|16932.28|17033.1|16913.1|10
1621901260000|2021-05-25 00:07:40|17036.38|16916.38|17041.43|16921.43|17041.76|16921.76|17036.38|16916.38|10
1621901270000|2021-05-25 00:07:50|17042.92|16922.92|17053.33|16933.33|17053.45|16933.45|17042.92|16922.92|10
1621901280000|2021-05-25 00:08:00|17053.44|16933.44|17053.61|16933.61|17056.99|16936.99|17051.87|16931.87|10
1621901290000|2021-05-25 00:08:10|17054.67|16934.67|17070.22|16950.22|17070.22|16950.22|17054.67|16934.67|10
1621901300000|2021-05-25 00:08:20|17069.86|16949.86|17081.04|16961.04|17081.04|16961.04|17069.86|16949.86|10
1621901310000|2021-05-25 00:08:30|17083.31|16963.31|17103.59|16983.59|17103.59|16983.59|17083.31|16963.31|10
1621901320000|2021-05-25 00:08:40|17106.78|16986.78|17105.55|16985.55|17109.82|16989.82|17104.92|16984.92|10
1621901330000|2021-05-25 00:08:50|17104.66|16984.66|17103.59|16983.59|17104.66|16984.66|17101.02|16981.02|10
1621901340000|2021-05-25 00:09:00|17103.53|16983.53|17108.95|16988.95|17110.28|16990.28|17103.53|16983.53|10
1621901350000|2021-05-25 00:09:10|17106.93|16986.93|17116.06|16996.06|17116.06|16996.06|17106.93|16986.93|10
1621901360000|2021-05-25 00:09:20|17117.94|16997.94|17115.59|16995.59|17117.94|16997.94|17112.61|16992.61|10
1621901370000|2021-05-25 00:09:30|17116.25|16996.25|17106.15|16986.15|17116.54|16996.54|17106.15|16986.15|10
1621901380000|2021-05-25 00:09:40|17106.3|16986.3|17102.53|16982.53|17108.2|16988.2|17102.53|16982.53|10
1621901390000|2021-05-25 00:09:50|17103.01|16983.01|17096.75|16976.75|17103.01|16983.01|17096.75|16976.75|10
1621901400000|2021-05-25 00:10:00|17095.76|16975.76|17090.6|16970.6|17095.76|16975.76|17090.19|16970.19|10
1621901410000|2021-05-25 00:10:10|17089.98|16969.98|17099.79|16979.79|17099.79|16979.79|17089.98|16969.98|10
1621901420000|2021-05-25 00:10:20|17099.94|16979.94|17120.13|17000.13|17120.13|17000.13|17099.94|16979.94|10
1621901430000|2021-05-25 00:10:30|17120.86|17000.86|17119.05|16999.05|17122.5|17002.5|17119.05|16999.05|10
1621901440000|2021-05-25 00:10:40|17118.53|16998.53|17123.15|17003.15|17123.15|17003.15|17118.53|16998.53|10
1621901450000|2021-05-25 00:10:50|17131.97|17011.97|17132.82|17012.82|17139.22|17019.22|17130.49|17010.49|10
1621901460000|2021-05-25 00:11:00|17130.87|17010.87|17114.74|16994.74|17130.87|17010.87|17114.74|16994.74|10
1621901470000|2021-05-25 00:11:10|17113.22|16993.22|17093.3|16973.3|17113.22|16993.22|17093.3|16973.3|10
1621901480000|2021-05-25 00:11:20|17091.63|16971.63|17099.88|16979.88|17099.88|16979.88|17088.4|16968.4|10
1621901490000|2021-05-25 00:11:30|17098.77|16978.77|17104.15|16984.15|17110.76|16990.76|17097.26|16977.26|10
1621901500000|2021-05-25 00:11:40|17104.35|16984.35|17105.98|16985.98|17105.98|16985.98|17103.57|16983.57|10
1621901510000|2021-05-25 00:11:50|17105.73|16985.73|17104.17|16984.17|17105.94|16985.94|17103|16983|10
1621901520000|2021-05-25 00:12:00|17104.5|16984.5|17102.52|16982.52|17105.26|16985.26|17102.1|16982.1|10
1621901530000|2021-05-25 00:12:10|17103.02|16983.02|17093.48|16973.48|17103.02|16983.02|17092.88|16972.88|10
1621901540000|2021-05-25 00:12:20|17092.23|16972.23|17067.63|16947.63|17092.23|16972.23|17067.63|16947.63|10
1621901550000|2021-05-25 00:12:30|17066.19|16946.19|17037.72|16917.72|17066.62|16946.62|17036.42|16916.42|10
1621901560000|2021-05-25 00:12:40|17033.67|16913.67|17038.05|16918.05|17038.77|16918.77|17032.26|16912.26|9
1621901570000|2021-05-25 00:12:50|17037.93|16917.93|17044.02|16924.02|17044.02|16924.02|17037.93|16917.93|10
1621901580000|2021-05-25 00:13:00|17046.9|16926.9|17045.8|16925.8|17046.9|16926.9|17039.95|16919.95|10
1621901590000|2021-05-25 00:13:10|17047.68|16927.68|17062.4|16942.4|17062.4|16942.4|17047.68|16927.68|10
1621901600000|2021-05-25 00:13:20|17060.92|16940.92|17061.25|16941.25|17063.77|16943.77|17060.92|16940.92|10
1621901610000|2021-05-25 00:13:30|17061.41|16941.41|17039.96|16919.96|17061.41|16941.41|17039.96|16919.96|10
1621901620000|2021-05-25 00:13:40|17039.29|16919.29|17042.06|16922.06|17042.06|16922.06|17035.4|16915.4|10
1621901630000|2021-05-25 00:13:50|17045.13|16925.13|17052|16932|17053.2|16933.2|17045.13|16925.13|10
1621901640000|2021-05-25 00:14:00|17052.55|16932.55|17051.72|16931.72|17052.77|16932.77|17050.81|16930.81|10
1621901650000|2021-05-25 00:14:10|17051.51|16931.51|17067.27|16947.27|17067.27|16947.27|17050.9|16930.9|10
1621901660000|2021-05-25 00:14:20|17067.5|16947.5|17067.23|16947.23|17067.7|16947.7|17066.3|16946.3|10
1621901670000|2021-05-25 00:14:30|17068.22|16948.22|17062.38|16942.38|17071.82|16951.82|17062.38|16942.38|10
1621901680000|2021-05-25 00:14:40|17058.13|16938.13|17050.17|16930.17|17058.2|16938.2|17050.17|16930.17|10
1621901690000|2021-05-25 00:14:50|17048.96|16928.96|17050.7|16930.7|17052.54|16932.54|17047.18|16927.18|10
1621901700000|2021-05-25 00:15:00|17050.27|16930.27|17034.39|16914.39|17051.05|16931.05|17034.39|16914.39|10
1621901710000|2021-05-25 00:15:10|17025.76|16905.76|17020.13|16900.13|17025.76|16905.76|17020.04|16900.04|9
1621901720000|2021-05-25 00:15:20|17022.93|16902.93|17036.25|16916.25|17036.25|16916.25|17022.93|16902.93|10
1621901730000|2021-05-25 00:15:30|17038.16|16918.16|17054.52|16934.52|17057|16937|17038.16|16918.16|10
1621901740000|2021-05-25 00:15:40|17051.12|16931.12|17032.5|16912.5|17051.12|16931.12|17032.5|16912.5|10
1621901750000|2021-05-25 00:15:50|17030.24|16910.24|17012.45|16892.45|17030.24|16910.24|17012.45|16892.45|10
1621901760000|2021-05-25 00:16:00|17012.44|16892.44|17008.5|16888.5|17012.44|16892.44|17006.97|16886.97|10
1621901770000|2021-05-25 00:16:10|17008.94|16888.94|17022.05|16902.05|17022.05|16902.05|17008.94|16888.94|10
1621901780000|2021-05-25 00:16:20|17022.29|16902.29|17031.94|16911.94|17032.87|16912.87|17022.29|16902.29|10
1621901790000|2021-05-25 00:16:30|17033.24|16913.24|17046.48|16926.48|17046.48|16926.48|17033.24|16913.24|10
1621901800000|2021-05-25 00:16:40|17048.32|16928.32|17056.03|16936.03|17056.63|16936.63|17048.32|16928.32|10
1621901810000|2021-05-25 00:16:50|17056.28|16936.28|17062.8|16942.8|17063.45|16943.45|17056.28|16936.28|10
1621901820000|2021-05-25 00:17:00|17063.77|16943.77|17066.2|16946.2|17066.2|16946.2|17063.18|16943.18|10
1621901830000|2021-05-25 00:17:10|17069.09|16949.09|17081.06|16961.06|17081.06|16961.06|17069.09|16949.09|10
1621901840000|2021-05-25 00:17:20|17080.48|16960.48|17091.36|16971.36|17093.16|16973.16|17080.48|16960.48|10
1621901850000|2021-05-25 00:17:30|17092.13|16972.13|17107.12|16987.12|17107.12|16987.12|17092.13|16972.13|10
1621901860000|2021-05-25 00:17:40|17107.81|16987.81|17123.11|17003.11|17123.11|17003.11|17107.81|16987.81|10
1621901870000|2021-05-25 00:17:50|17123.48|17003.48|17129.15|17009.15|17129.7|17009.7|17123.48|17003.48|10
1621901880000|2021-05-25 00:18:00|17131.06|17011.06|17124.62|17004.62|17131.59|17011.59|17124.23|17004.23|10
1621901890000|2021-05-25 00:18:10|17123.22|17003.22|17120.26|17000.26|17123.22|17003.22|17118.38|16998.38|10
1621901900000|2021-05-25 00:18:20|17121.47|17001.47|17129.26|17009.26|17129.26|17009.26|17121.11|17001.11|10
1621901910000|2021-05-25 00:18:30|17130.81|17010.81|17149.99|17029.99|17149.99|17029.99|17130.81|17010.81|10
1621901920000|2021-05-25 00:18:40|17151.15|17031.15|17150.63|17030.63|17151.97|17031.97|17149.48|17029.48|10
1621901930000|2021-05-25 00:18:50|17150.36|17030.36|17151.34|17031.34|17152.67|17032.67|17150.36|17030.36|10
1621901940000|2021-05-25 00:19:00|17150.71|17030.71|17150.06|17030.06|17152.46|17032.46|17150.06|17030.06|10
1621901950000|2021-05-25 00:19:10|17150.35|17030.35|17161.1|17041.1|17161.1|17041.1|17149.83|17029.83|10
1621901960000|2021-05-25 00:19:20|17163.95|17043.95|17180.96|17060.96|17180.96|17060.96|17163.95|17043.95|10
1621901970000|2021-05-25 00:19:30|17181.45|17061.45|17190.72|17070.72|17190.72|17070.72|17180.33|17060.33|10
1621901980000|2021-05-25 00:19:40|17190.53|17070.53|17203.2|17083.2|17203.2|17083.2|17189.9|17069.9|10
1621901990000|2021-05-25 00:19:50|17203.77|17083.77|17213.6|17093.6|17213.6|17093.6|17203.09|17083.09|10
1621902000000|2021-05-25 00:20:00|17214.31|17094.31|17218.32|17098.32|17220.38|17100.38|17214.31|17094.31|10
1621902010000|2021-05-25 00:20:10|17218.18|17098.18|17214.83|17094.83|17218.65|17098.65|17214.83|17094.83|9
1621902020000|2021-05-25 00:20:20|17211.78|17091.78|17189.47|17069.47|17211.78|17091.78|17189.47|17069.47|10
1621902030000|2021-05-25 00:20:30|17187.4|17067.4|17194.15|17074.15|17194.15|17074.15|17187.4|17067.4|10
1621902040000|2021-05-25 00:20:40|17195.73|17075.73|17202.68|17082.68|17202.68|17082.68|17195.39|17075.39|10
1621902050000|2021-05-25 00:20:50|17200.53|17080.53|17203.3|17083.3|17203.3|17083.3|17200.53|17080.53|10
1621902060000|2021-05-25 00:21:00|17201.68|17081.68|17193.91|17073.91|17201.68|17081.68|17193.91|17073.91|10
1621902070000|2021-05-25 00:21:10|17193.47|17073.47|17201.84|17081.84|17201.84|17081.84|17193.18|17073.18|10
1621902080000|2021-05-25 00:21:20|17204.48|17084.48|17216.56|17096.56|17216.56|17096.56|17204.48|17084.48|10
1621902090000|2021-05-25 00:21:30|17219.33|17099.33|17237.68|17117.68|17237.68|17117.68|17219.12|17099.12|10
1621902100000|2021-05-25 00:21:40|17240.32|17120.32|17256.3|17136.3|17256.3|17136.3|17240.32|17120.32|10
1621902110000|2021-05-25 00:21:50|17262.99|17142.99|17263.98|17143.98|17266.27|17146.27|17261.13|17141.13|10
1621902120000|2021-05-25 00:22:00|17264.2|17144.2|17255.03|17135.03|17267.08|17147.08|17255.03|17135.03|10
1621902130000|2021-05-25 00:22:10|17259.78|17139.78|17249.89|17129.89|17259.78|17139.78|17249.89|17129.89|10
1621902140000|2021-05-25 00:22:20|17249.32|17129.32|17249.83|17129.83|17251.51|17131.51|17246.7|17126.7|10
1621902150000|2021-05-25 00:22:30|17248.91|17128.91|17249.07|17129.07|17254.58|17134.58|17248.91|17128.91|10
1621902160000|2021-05-25 00:22:40|17250.24|17130.24|17265.43|17145.43|17265.43|17145.43|17250.24|17130.24|10
1621902170000|2021-05-25 00:22:50|17263.6|17143.6|17291.97|17171.97|17291.97|17171.97|17263.6|17143.6|10
1621902180000|2021-05-25 00:23:00|17290|17170|17305.63|17185.63|17305.63|17185.63|17290|17170|10
1621902190000|2021-05-25 00:23:10|17303.85|17183.85|17316.24|17196.24|17316.24|17196.24|17303.85|17183.85|10
1621902200000|2021-05-25 00:23:20|17316.86|17196.86|17319.08|17199.08|17321.87|17201.87|17316.76|17196.76|10
1621902210000|2021-05-25 00:23:30|17319.75|17199.75|17313.04|17193.04|17319.75|17199.75|17313|17193|9
1621902220000|2021-05-25 00:23:40|17313.08|17193.08|17304.37|17184.37|17313.08|17193.08|17304.37|17184.37|10
1621902230000|2021-05-25 00:23:50|17305.16|17185.16|17308.83|17188.83|17308.83|17188.83|17305.16|17185.16|10
1621902240000|2021-05-25 00:24:00|17309.67|17189.67|17341.14|17221.14|17341.14|17221.14|17309.67|17189.67|10
1621902250000|2021-05-25 00:24:10|17344.01|17224.01|17354.17|17234.17|17354.17|17234.17|17339.86|17219.86|10
1621902260000|2021-05-25 00:24:20|17360.12|17240.12|17357.14|17237.14|17362.94|17242.94|17357.14|17237.14|10
1621902270000|2021-05-25 00:24:30|17358.42|17238.42|17341.87|17221.87|17358.42|17238.42|17341.87|17221.87|10
1621902280000|2021-05-25 00:24:40|17340.54|17220.54|17328.84|17208.84|17340.78|17220.78|17328.84|17208.84|10
1621902290000|2021-05-25 00:24:50|17327.44|17207.44|17319.44|17199.44|17327.44|17207.44|17319.26|17199.26|9
1621902300000|2021-05-25 00:25:00|17320.58|17200.58|17352.07|17232.07|17352.07|17232.07|17320.58|17200.58|10
1621902310000|2021-05-25 00:25:10|17353.46|17233.46|17377.38|17257.38|17377.38|17257.38|17353.46|17233.46|10
1621902320000|2021-05-25 00:25:20|17379.12|17259.12|17390.63|17270.63|17390.63|17270.63|17377.99|17257.99|10
1621902330000|2021-05-25 00:25:30|17399.38|17279.38|17398.82|17278.82|17401.45|17281.45|17395.55|17275.55|10
1621902340000|2021-05-25 00:25:40|17399.71|17279.71|17401.84|17281.84|17401.84|17281.84|17394.6|17274.6|10
1621902350000|2021-05-25 00:25:50|17403.88|17283.88|17413.26|17293.26|17415.92|17295.92|17403.88|17283.88|10
1621902360000|2021-05-25 00:26:00|17413.05|17293.05|17414.88|17294.88|17417.29|17297.29|17413.05|17293.05|10
1621902370000|2021-05-25 00:26:10|17413.17|17293.17|17394.76|17274.76|17413.17|17293.17|17394.76|17274.76|10
1621902380000|2021-05-25 00:26:20|17389.04|17269.04|17384.57|17264.57|17389.04|17269.04|17381.37|17261.37|10
1621902390000|2021-05-25 00:26:30|17385.03|17265.03|17379.52|17259.52|17387.39|17267.39|17379.52|17259.52|10
1621902400000|2021-05-25 00:26:40|17379.32|17259.32|17359.56|17239.56|17379.32|17259.32|17359.56|17239.56|10
1621902410000|2021-05-25 00:26:50|17355.68|17235.68|17347.33|17227.33|17355.68|17235.68|17345.59|17225.59|10
1621902420000|2021-05-25 00:27:00|17347.36|17227.36|17355.56|17235.56|17356.27|17236.27|17347.36|17227.36|10
1621902430000|2021-05-25 00:27:10|17357.33|17237.33|17361.31|17241.31|17363.81|17243.81|17357.33|17237.33|10
1621902440000|2021-05-25 00:27:20|17362.19|17242.19|17364.48|17244.48|17366.35|17246.35|17361.6|17241.6|10
1621902450000|2021-05-25 00:27:30|17359.43|17239.43|17346.51|17226.51|17359.43|17239.43|17346.51|17226.51|10
1621902460000|2021-05-25 00:27:40|17345.59|17225.59|17337.74|17217.74|17346.25|17226.25|17337.58|17217.58|10
1621902470000|2021-05-25 00:27:50|17336.68|17216.68|17322.72|17202.72|17336.68|17216.68|17322.06|17202.06|10
1621902480000|2021-05-25 00:28:00|17322.57|17202.57|17313.98|17193.98|17323.66|17203.66|17313.98|17193.98|10
1621902490000|2021-05-25 00:28:10|17309.08|17189.08|17298.34|17178.34|17309.08|17189.08|17297.19|17177.19|10
1621902500000|2021-05-25 00:28:20|17298.07|17178.07|17294.94|17174.94|17298.19|17178.19|17293.51|17173.51|10
1621902510000|2021-05-25 00:28:30|17296.88|17176.88|17298.79|17178.79|17298.79|17178.79|17296.88|17176.88|10
1621902520000|2021-05-25 00:28:40|17297.92|17177.92|17288.67|17168.67|17297.92|17177.92|17287.45|17167.45|10
1621902530000|2021-05-25 00:28:50|17288.08|17168.08|17285.38|17165.38|17288.08|17168.08|17283.8|17163.8|10
1621902540000|2021-05-25 00:29:00|17285.06|17165.06|17281.45|17161.45|17285.06|17165.06|17281.36|17161.36|10
1621902550000|2021-05-25 00:29:10|17281.59|17161.59|17274.12|17154.12|17281.59|17161.59|17274.12|17154.12|10
1621902560000|2021-05-25 00:29:20|17275.21|17155.21|17309.29|17189.29|17309.29|17189.29|17275.21|17155.21|10
1621902570000|2021-05-25 00:29:30|17315.84|17195.84|17348.33|17228.33|17348.33|17228.33|17315.84|17195.84|10
1621902580000|2021-05-25 00:29:40|17356.08|17236.08|17378.08|17258.08|17380.7|17260.7|17356.08|17236.08|10
1621902590000|2021-05-25 00:29:50|17379.67|17259.67|17395.68|17275.68|17396.26|17276.26|17379.67|17259.67|10
1621902600000|2021-05-25 00:30:00|17394.54|17274.54|17390.5|17270.5|17401.39|17281.39|17390.5|17270.5|10
1621902610000|2021-05-25 00:30:10|17388.5|17268.5|17367.85|17247.85|17390.06|17270.06|17367.85|17247.85|10
1621902620000|2021-05-25 00:30:20|17366.26|17246.26|17353.55|17233.55|17366.26|17246.26|17351.49|17231.49|10
1621902630000|2021-05-25 00:30:30|17355.28|17235.28|17335.42|17215.42|17355.28|17235.28|17335.42|17215.42|10
1621902640000|2021-05-25 00:30:40|17334.01|17214.01|17330.64|17210.64|17334.12|17214.12|17330.64|17210.64|10
1621902650000|2021-05-25 00:30:50|17331.51|17211.51|17329.95|17209.95|17334.44|17214.44|17329.95|17209.95|10
1621902660000|2021-05-25 00:31:00|17329.16|17209.16|17307.91|17187.91|17329.21|17209.21|17307.91|17187.91|10
1621902670000|2021-05-25 00:31:10|17303.58|17183.58|17289.03|17169.03|17303.58|17183.58|17289.03|17169.03|10
1621902680000|2021-05-25 00:31:20|17287.56|17167.56|17285.6|17165.6|17288.06|17168.06|17284.76|17164.76|10
1621902690000|2021-05-25 00:31:30|17285.65|17165.65|17289.97|17169.97|17291.06|17171.06|17285.65|17165.65|10
1621902700000|2021-05-25 00:31:40|17289.74|17169.74|17293.79|17173.79|17293.79|17173.79|17289.58|17169.58|10
1621902710000|2021-05-25 00:31:50|17294.97|17174.97|17294.85|17174.85|17296.44|17176.44|17294.85|17174.85|10
1621902720000|2021-05-25 00:32:00|17295.78|17175.78|17292.43|17172.43|17295.8|17175.8|17292.43|17172.43|10
1621902730000|2021-05-25 00:32:10|17291.51|17171.51|17280.91|17160.91|17291.51|17171.51|17280.88|17160.88|10
1621902740000|2021-05-25 00:32:20|17280.6|17160.6|17271.49|17151.49|17280.67|17160.67|17271.49|17151.49|10
1621902750000|2021-05-25 00:32:30|17271.99|17151.99|17278.19|17158.19|17278.19|17158.19|17271.99|17151.99|10
1621902760000|2021-05-25 00:32:40|17278.74|17158.74|17289.78|17169.78|17289.78|17169.78|17278.1|17158.1|10
1621902770000|2021-05-25 00:32:50|17291.22|17171.22|17300.51|17180.51|17301.28|17181.28|17291.22|17171.22|10
1621902780000|2021-05-25 00:33:00|17301.63|17181.63|17303.2|17183.2|17306.23|17186.23|17301.63|17181.63|10
1621902790000|2021-05-25 00:33:10|17304.56|17184.56|17304.06|17184.06|17308.86|17188.86|17303.43|17183.43|10
1621902800000|2021-05-25 00:33:20|17304.3|17184.3|17301.95|17181.95|17306.94|17186.94|17301.95|17181.95|10
1621902810000|2021-05-25 00:33:30|17300.99|17180.99|17298.41|17178.41|17300.99|17180.99|17297.24|17177.24|10
1621902820000|2021-05-25 00:33:40|17299.13|17179.13|17296.7|17176.7|17299.94|17179.94|17296.7|17176.7|10
1621902830000|2021-05-25 00:33:50|17296.71|17176.71|17289.45|17169.45|17297.39|17177.39|17289.45|17169.45|10
1621902840000|2021-05-25 00:34:00|17289.15|17169.15|17291.55|17171.55|17293.18|17173.18|17288.13|17168.13|10
1621902850000|2021-05-25 00:34:10|17291.73|17171.73|17290.64|17170.64|17295.03|17175.03|17290.64|17170.64|10
1621902860000|2021-05-25 00:34:20|17289.98|17169.98|17289.41|17169.41|17291.83|17171.83|17289.41|17169.41|9
1621902870000|2021-05-25 00:34:30|17289.84|17169.84|17292.03|17172.03|17292.03|17172.03|17289.8|17169.8|10
1621902880000|2021-05-25 00:34:40|17291.35|17171.35|17310.76|17190.76|17310.76|17190.76|17291.35|17171.35|10
1621902890000|2021-05-25 00:34:50|17314.24|17194.24|17321.8|17201.8|17322.27|17202.27|17313.16|17193.16|10
1621902900000|2021-05-25 00:35:00|17322.15|17202.15|17342.09|17222.09|17342.09|17222.09|17322.15|17202.15|10
1621902910000|2021-05-25 00:35:10|17343.07|17223.07|17370.24|17250.24|17370.24|17250.24|17342.48|17222.48|10
1621902920000|2021-05-25 00:35:20|17371.24|17251.24|17380.31|17260.31|17380.54|17260.54|17371.24|17251.24|10
1621902930000|2021-05-25 00:35:30|17382.32|17262.32|17395.25|17275.25|17395.25|17275.25|17382.11|17262.11|10
1621902940000|2021-05-25 00:35:40|17398.11|17278.11|17412.29|17292.29|17412.29|17292.29|17398.11|17278.11|10
1621902950000|2021-05-25 00:35:50|17413.27|17293.27|17434.06|17314.06|17434.06|17314.06|17413.27|17293.27|10
1621902960000|2021-05-25 00:36:00|17436.53|17316.53|17444.51|17324.51|17449.17|17329.17|17435.88|17315.88|10
1621902970000|2021-05-25 00:36:10|17443.28|17323.28|17433.16|17313.16|17443.28|17323.28|17433.16|17313.16|10
1621902980000|2021-05-25 00:36:20|17430.06|17310.06|17418.99|17298.99|17430.06|17310.06|17418.97|17298.97|10
1621902990000|2021-05-25 00:36:30|17417.45|17297.45|17426.9|17306.9|17427.33|17307.33|17417.45|17297.45|10
1621903000000|2021-05-25 00:36:40|17431.1|17311.1|17445.47|17325.47|17445.47|17325.47|17431.1|17311.1|10
1621903010000|2021-05-25 00:36:50|17444.21|17324.21|17439.47|17319.47|17446|17326|17439.47|17319.47|10
1621903020000|2021-05-25 00:37:00|17437.24|17317.24|17438.48|17318.48|17439.6|17319.6|17435.91|17315.91|10
1621903030000|2021-05-25 00:37:10|17438.79|17318.79|17443.74|17323.74|17444.73|17324.73|17438.41|17318.41|10
1621903040000|2021-05-25 00:37:20|17446.21|17326.21|17468.01|17348.01|17468.01|17348.01|17446.21|17326.21|10
1621903050000|2021-05-25 00:37:30|17467.99|17347.99|17481.05|17361.05|17482.07|17362.07|17467.99|17347.99|10
1621903060000|2021-05-25 00:37:40|17480.27|17360.27|17491.47|17371.47|17491.47|17371.47|17480.27|17360.27|10
1621903070000|2021-05-25 00:37:50|17492.39|17372.39|17486.57|17366.57|17492.39|17372.39|17486.57|17366.57|10
1621903080000|2021-05-25 00:38:00|17486.06|17366.06|17490.86|17370.86|17491.19|17371.19|17486.06|17366.06|10
1621903090000|2021-05-25 00:38:10|17488.44|17368.44|17499.84|17379.84|17500.57|17380.57|17488.44|17368.44|10
1621903100000|2021-05-25 00:38:20|17497.69|17377.69|17496.29|17376.29|17499.51|17379.51|17495.06|17375.06|10
1621903110000|2021-05-25 00:38:30|17494.09|17374.09|17476.01|17356.01|17494.09|17374.09|17476.01|17356.01|10
1621903120000|2021-05-25 00:38:40|17477.06|17357.06|17480.07|17360.07|17480.07|17360.07|17476.76|17356.76|10
1621903130000|2021-05-25 00:38:50|17480.62|17360.62|17476.21|17356.21|17480.98|17360.98|17476.21|17356.21|10
1621903140000|2021-05-25 00:39:00|17476.6|17356.6|17475.33|17355.33|17478.9|17358.9|17475.33|17355.33|10
1621903150000|2021-05-25 00:39:10|17475.01|17355.01|17478.44|17358.44|17478.97|17358.97|17475.01|17355.01|10
1621903160000|2021-05-25 00:39:20|17480.8|17360.8|17474.66|17354.66|17480.8|17360.8|17474.01|17354.01|10
1621903170000|2021-05-25 00:39:30|17473.97|17353.97|17477.66|17357.66|17477.66|17357.66|17471.86|17351.86|10
1621903180000|2021-05-25 00:39:40|17479.18|17359.18|17501.42|17381.42|17501.42|17381.42|17479.18|17359.18|10
1621903190000|2021-05-25 00:39:50|17511.59|17391.59|17516.53|17396.53|17518.31|17398.31|17511.59|17391.59|10
1621903200000|2021-05-25 00:40:00|17515.42|17395.42|17514.33|17394.33|17518.35|17398.35|17514.33|17394.33|10
1621903210000|2021-05-25 00:40:10|17515.88|17395.88|17502.36|17382.36|17515.88|17395.88|17502.36|17382.36|10
1621903220000|2021-05-25 00:40:20|17502.52|17382.52|17490.4|17370.4|17502.97|17382.97|17490.4|17370.4|10
1621903230000|2021-05-25 00:40:30|17489.15|17369.15|17476.96|17356.96|17490.7|17370.7|17476.96|17356.96|10
1621903240000|2021-05-25 00:40:40|17474.93|17354.93|17476.17|17356.17|17476.23|17356.23|17473.83|17353.83|10
1621903250000|2021-05-25 00:40:50|17476.75|17356.75|17482.6|17362.6|17482.6|17362.6|17475.61|17355.61|10
1621903260000|2021-05-25 00:41:00|17484.52|17364.52|17475.17|17355.17|17486.36|17366.36|17475.17|17355.17|10
1621903270000|2021-05-25 00:41:10|17472.4|17352.4|17468.91|17348.91|17472.66|17352.66|17467.16|17347.16|10
1621903280000|2021-05-25 00:41:20|17470.21|17350.21|17466.24|17346.24|17471.49|17351.49|17466.24|17346.24|10
1621903290000|2021-05-25 00:41:30|17464.53|17344.53|17461.1|17341.1|17464.53|17344.53|17460.66|17340.66|10
1621903300000|2021-05-25 00:41:40|17461.86|17341.86|17472.75|17352.75|17472.75|17352.75|17461.86|17341.86|10
1621903310000|2021-05-25 00:41:50|17470.11|17350.11|17469.13|17349.13|17472.52|17352.52|17469.13|17349.13|10
1621903320000|2021-05-25 00:42:00|17466.24|17346.24|17468.37|17348.37|17468.62|17348.62|17466.24|17346.24|10
1621903330000|2021-05-25 00:42:10|17468.14|17348.14|17467.3|17347.3|17468.14|17348.14|17464.89|17344.89|10
1621903340000|2021-05-25 00:42:20|17465.68|17345.68|17463.17|17343.17|17466.05|17346.05|17461.53|17341.53|10
1621903350000|2021-05-25 00:42:30|17462.6|17342.6|17473.49|17353.49|17473.86|17353.86|17462.6|17342.6|10
1621903360000|2021-05-25 00:42:40|17479.88|17359.88|17498.36|17378.36|17499.22|17379.22|17479.88|17359.88|10
1621903370000|2021-05-25 00:42:50|17499.74|17379.74|17500.69|17380.69|17502.23|17382.23|17498.6|17378.6|10
1621903380000|2021-05-25 00:43:00|17500.57|17380.57|17509.97|17389.97|17509.97|17389.97|17500.22|17380.22|10
1621903390000|2021-05-25 00:43:10|17515.17|17395.17|17533.05|17413.05|17533.05|17413.05|17515.12|17395.12|10
1621903400000|2021-05-25 00:43:20|17540.67|17420.67|17551.98|17431.98|17551.98|17431.98|17540.67|17420.67|10
1621903410000|2021-05-25 00:43:30|17551.66|17431.66|17547.91|17427.91|17552.74|17432.74|17546.6|17426.6|10
1621903420000|2021-05-25 00:43:40|17547.9|17427.9|17541.76|17421.76|17547.9|17427.9|17541.76|17421.76|10
1621903430000|2021-05-25 00:43:50|17540.95|17420.95|17542.32|17422.32|17542.32|17422.32|17539.08|17419.08|10
1621903440000|2021-05-25 00:44:00|17543.19|17423.19|17553.4|17433.4|17553.76|17433.76|17543.19|17423.19|10
1621903450000|2021-05-25 00:44:10|17555.55|17435.55|17558.24|17438.24|17559.81|17439.81|17555.55|17435.55|10
1621903460000|2021-05-25 00:44:20|17560.78|17440.78|17548.27|17428.27|17560.89|17440.89|17548.27|17428.27|10
1621903470000|2021-05-25 00:44:30|17543.61|17423.61|17536.14|17416.14|17543.61|17423.61|17535.17|17415.17|10
1621903480000|2021-05-25 00:44:40|17533.88|17413.88|17521.03|17401.03|17533.88|17413.88|17521.03|17401.03|10
1621903490000|2021-05-25 00:44:50|17519.67|17399.67|17512.91|17392.91|17520.21|17400.21|17512.91|17392.91|10
1621903500000|2021-05-25 00:45:00|17506.42|17386.42|17500.21|17380.21|17506.42|17386.42|17500.2|17380.2|10
1621903510000|2021-05-25 00:45:10|17501.38|17381.38|17500.57|17380.57|17502.47|17382.47|17500|17380|10
1621903520000|2021-05-25 00:45:20|17498.79|17378.79|17485.83|17365.83|17498.79|17378.79|17485.83|17365.83|10
1621903530000|2021-05-25 00:45:30|17482.1|17362.1|17473.75|17353.75|17482.1|17362.1|17473.75|17353.75|10
1621903540000|2021-05-25 00:45:40|17472.03|17352.03|17456.24|17336.24|17472.03|17352.03|17456.12|17336.12|10
1621903550000|2021-05-25 00:45:50|17457.99|17337.99|17445.46|17325.46|17457.99|17337.99|17445.46|17325.46|10
1621903560000|2021-05-25 00:46:00|17445.9|17325.9|17442.79|17322.79|17445.9|17325.9|17442.79|17322.79|10
1621903570000|2021-05-25 00:46:10|17441.65|17321.65|17428.42|17308.42|17441.65|17321.65|17427.49|17307.49|10
1621903580000|2021-05-25 00:46:20|17427.38|17307.38|17416.92|17296.92|17427.38|17307.38|17416.92|17296.92|10
1621903590000|2021-05-25 00:46:30|17411.46|17291.46|17401.15|17281.15|17411.46|17291.46|17401.15|17281.15|10
1621903600000|2021-05-25 00:46:40|17397.54|17277.54|17380.3|17260.3|17397.54|17277.54|17379.91|17259.91|10
1621903610000|2021-05-25 00:46:50|17379.02|17259.02|17368.91|17248.91|17379.02|17259.02|17366.24|17246.24|10
1621903620000|2021-05-25 00:47:00|17367.58|17247.58|17361.77|17241.77|17369.01|17249.01|17361.77|17241.77|10
1621903630000|2021-05-25 00:47:10|17359.99|17239.99|17347.54|17227.54|17359.99|17239.99|17345.32|17225.32|10
1621903640000|2021-05-25 00:47:20|17345.66|17225.66|17334.48|17214.48|17346.76|17226.76|17334.48|17214.48|10
1621903650000|2021-05-25 00:47:30|17334.53|17214.53|17336.38|17216.38|17336.38|17216.38|17334.35|17214.35|10
1621903660000|2021-05-25 00:47:40|17336.54|17216.54|17345.39|17225.39|17345.39|17225.39|17335.71|17215.71|10
1621903670000|2021-05-25 00:47:50|17346.98|17226.98|17367.92|17247.92|17367.92|17247.92|17346.98|17226.98|10
1621903680000|2021-05-25 00:48:00|17368.15|17248.15|17376.21|17256.21|17376.21|17256.21|17365.05|17245.05|10
1621903690000|2021-05-25 00:48:10|17378.02|17258.02|17381.09|17261.09|17383.17|17263.17|17378.02|17258.02|10
1621903700000|2021-05-25 00:48:20|17379.17|17259.17|17375.19|17255.19|17379.17|17259.17|17373.61|17253.61|9
1621903710000|2021-05-25 00:48:30|17373.62|17253.62|17369.36|17249.36|17374.06|17254.06|17368.06|17248.06|10
1621903720000|2021-05-25 00:48:40|17369.95|17249.95|17372.99|17252.99|17374.99|17254.99|17369.95|17249.95|10
1621903730000|2021-05-25 00:48:50|17375.08|17255.08|17379.2|17259.2|17380.12|17260.12|17374.7|17254.7|10
1621903740000|2021-05-25 00:49:00|17378.36|17258.36|17374.22|17254.22|17378.36|17258.36|17374.22|17254.22|10
1621903750000|2021-05-25 00:49:10|17374.6|17254.6|17368.93|17248.93|17374.6|17254.6|17368.93|17248.93|10
1621903760000|2021-05-25 00:49:20|17370.53|17250.53|17366.85|17246.85|17370.53|17250.53|17366.07|17246.07|10
1621903770000|2021-05-25 00:49:30|17367.1|17247.1|17374.94|17254.94|17374.94|17254.94|17367.1|17247.1|10
1621903780000|2021-05-25 00:49:40|17377.54|17257.54|17386.38|17266.38|17387.11|17267.11|17377.54|17257.54|10
1621903790000|2021-05-25 00:49:50|17389.18|17269.18|17401.58|17281.58|17401.58|17281.58|17389.18|17269.18|10
1621903800000|2021-05-25 00:50:00|17401.61|17281.61|17413.23|17293.23|17413.23|17293.23|17401.61|17281.61|10
1621903810000|2021-05-25 00:50:10|17413.96|17293.96|17437.01|17317.01|17437.01|17317.01|17413.54|17293.54|10
1621903820000|2021-05-25 00:50:20|17444.8|17324.8|17467.34|17347.34|17467.34|17347.34|17444.8|17324.8|10
1621903830000|2021-05-25 00:50:30|17473.13|17353.13|17478.64|17358.64|17479.77|17359.77|17473.13|17353.13|10
1621903840000|2021-05-25 00:50:40|17477.83|17357.83|17483.17|17363.17|17483.66|17363.66|17475.56|17355.56|10
1621903850000|2021-05-25 00:50:50|17483.2|17363.2|17488.43|17368.43|17488.79|17368.79|17483.2|17363.2|10
1621903860000|2021-05-25 00:51:00|17487.29|17367.29|17480.89|17360.89|17487.87|17367.87|17476.55|17356.55|10
1621903870000|2021-05-25 00:51:10|17481.09|17361.09|17483.72|17363.72|17486.43|17366.43|17480.4|17360.4|10
1621903880000|2021-05-25 00:51:20|17485.16|17365.16|17491.07|17371.07|17491.07|17371.07|17485.16|17365.16|10
1621903890000|2021-05-25 00:51:30|17492.24|17372.24|17497.62|17377.62|17498.47|17378.47|17492.24|17372.24|10
1621903900000|2021-05-25 00:51:40|17497.42|17377.42|17501.29|17381.29|17501.29|17381.29|17494.7|17374.7|10
1621903910000|2021-05-25 00:51:50|17501.62|17381.62|17505.87|17385.87|17505.87|17385.87|17500.66|17380.66|10
1621903920000|2021-05-25 00:52:00|17506.68|17386.68|17508.35|17388.35|17508.35|17388.35|17505.89|17385.89|10
1621903930000|2021-05-25 00:52:10|17508.62|17388.62|17511.78|17391.78|17512.97|17392.97|17508.62|17388.62|10
1621903940000|2021-05-25 00:52:20|17512.79|17392.79|17508.64|17388.64|17512.79|17392.79|17508.26|17388.26|10
1621903950000|2021-05-25 00:52:30|17506.07|17386.07|17504.48|17384.48|17506.45|17386.45|17502.29|17382.29|10
1621903960000|2021-05-25 00:52:40|17504.68|17384.68|17505.14|17385.14|17505.26|17385.26|17503.21|17383.21|10
1621903970000|2021-05-25 00:52:50|17503.51|17383.51|17495.5|17375.5|17503.59|17383.59|17495.5|17375.5|10
1621903980000|2021-05-25 00:53:00|17491.24|17371.24|17477.17|17357.17|17491.24|17371.24|17477.17|17357.17|10
1621903990000|2021-05-25 00:53:10|17476.42|17356.42|17463.2|17343.2|17477.1|17357.1|17463.2|17343.2|10
1621904000000|2021-05-25 00:53:20|17460.37|17340.37|17455.6|17335.6|17460.37|17340.37|17452.24|17332.24|10
1621904010000|2021-05-25 00:53:30|17459.11|17339.11|17462.96|17342.96|17462.96|17342.96|17458.26|17338.26|10
1621904020000|2021-05-25 00:53:40|17463.48|17343.48|17474.21|17354.21|17474.21|17354.21|17463.48|17343.48|10
1621904030000|2021-05-25 00:53:50|17475.51|17355.51|17477.81|17357.81|17478.67|17358.67|17475.51|17355.51|10
1621904040000|2021-05-25 00:54:00|17477.31|17357.31|17465.66|17345.66|17477.31|17357.31|17464.26|17344.26|10
1621904050000|2021-05-25 00:54:10|17460.17|17340.17|17442.61|17322.61|17460.17|17340.17|17442.61|17322.61|10
1621904060000|2021-05-25 00:54:20|17441.15|17321.15|17438.37|17318.37|17441.15|17321.15|17438.03|17318.03|10
1621904070000|2021-05-25 00:54:30|17437.03|17317.03|17429.81|17309.81|17437.03|17317.03|17429.81|17309.81|10
1621904080000|2021-05-25 00:54:40|17428.16|17308.16|17413.94|17293.94|17428.16|17308.16|17413.94|17293.94|10
1621904090000|2021-05-25 00:54:50|17413.2|17293.2|17401.3|17281.3|17413.2|17293.2|17401.3|17281.3|10
1621904100000|2021-05-25 00:55:00|17400.56|17280.56|17405.46|17285.46|17405.47|17285.47|17398.49|17278.49|10
1621904110000|2021-05-25 00:55:10|17407.83|17287.83|17423.58|17303.58|17423.58|17303.58|17407.83|17287.83|10
1621904120000|2021-05-25 00:55:20|17424.6|17304.6|17425.46|17305.46|17427.68|17307.68|17422.26|17302.26|10
1621904130000|2021-05-25 00:55:30|17424|17304|17411.24|17291.24|17424|17304|17411.15|17291.15|10
1621904140000|2021-05-25 00:55:40|17411.51|17291.51|17407.84|17287.84|17411.51|17291.51|17407.17|17287.17|10
1621904150000|2021-05-25 00:55:50|17407.85|17287.85|17404.43|17284.43|17408.9|17288.9|17404.43|17284.43|10
1621904160000|2021-05-25 00:56:00|17404.34|17284.34|17403.68|17283.68|17405.27|17285.27|17403.4|17283.4|10
1621904170000|2021-05-25 00:56:10|17404.36|17284.36|17404.97|17284.97|17407.01|17287.01|17404.36|17284.36|9
1621904180000|2021-05-25 00:56:20|17405.05|17285.05|17404.3|17284.3|17405.05|17285.05|17402.6|17282.6|10
1621904190000|2021-05-25 00:56:30|17404.89|17284.89|17407.81|17287.81|17407.81|17287.81|17404.45|17284.45|10
1621904200000|2021-05-25 00:56:40|17407.85|17287.85|17404.17|17284.17|17409.25|17289.25|17404.17|17284.17|10
1621904210000|2021-05-25 00:56:50|17401.2|17281.2|17391.51|17271.51|17401.2|17281.2|17391.51|17271.51|10
1621904220000|2021-05-25 00:57:00|17391|17271|17383.73|17263.73|17392.29|17272.29|17383.73|17263.73|10
1621904230000|2021-05-25 00:57:10|17378.97|17258.97|17378.27|17258.27|17378.97|17258.97|17376.62|17256.62|10
1621904240000|2021-05-25 00:57:20|17375.81|17255.81|17373.73|17253.73|17375.81|17255.81|17373.73|17253.73|10
1621904250000|2021-05-25 00:57:30|17373.89|17253.89|17375.39|17255.39|17375.39|17255.39|17372.57|17252.57|10
1621904260000|2021-05-25 00:57:40|17375.04|17255.04|17371.16|17251.16|17375.04|17255.04|17371.16|17251.16|10
1621904270000|2021-05-25 00:57:50|17371.41|17251.41|17367.96|17247.96|17372.05|17252.05|17367.96|17247.96|10
1621904280000|2021-05-25 00:58:00|17367.07|17247.07|17359.98|17239.98|17367.48|17247.48|17359.29|17239.29|10
1621904290000|2021-05-25 00:58:10|17359.25|17239.25|17355.15|17235.15|17359.25|17239.25|17355.15|17235.15|10
1621904300000|2021-05-25 00:58:20|17352.43|17232.43|17350.8|17230.8|17353.04|17233.04|17350.8|17230.8|10
1621904310000|2021-05-25 00:58:30|17350.75|17230.75|17335.37|17215.37|17350.75|17230.75|17334.82|17214.82|10
1621904320000|2021-05-25 00:58:40|17335.67|17215.67|17324.28|17204.28|17335.67|17215.67|17324.28|17204.28|10
1621904330000|2021-05-25 00:58:50|17324.58|17204.58|17317.57|17197.57|17324.58|17204.58|17316.68|17196.68|10
1621904340000|2021-05-25 00:59:00|17316.76|17196.76|17325.4|17205.4|17326.68|17206.68|17316.76|17196.76|10
1621904350000|2021-05-25 00:59:10|17326.25|17206.25|17332.83|17212.83|17332.85|17212.85|17326.25|17206.25|10
1621904360000|2021-05-25 00:59:20|17332.94|17212.94|17335.89|17215.89|17337.33|17217.33|17332.94|17212.94|10
1621904370000|2021-05-25 00:59:30|17337.49|17217.49|17348.14|17228.14|17348.17|17228.17|17337.49|17217.49|10
1621904380000|2021-05-25 00:59:40|17347|17227|17346.66|17226.66|17347|17227|17345.21|17225.21|10
1621904390000|2021-05-25 00:59:50|17346.15|17226.15|17336.69|17216.69|17346.15|17226.15|17336.69|17216.69|10
1621904400000|2021-05-25 01:00:00|17336.52|17216.52|17339.51|17219.51|17339.51|17219.51|17334.45|17214.45|10
1621904410000|2021-05-25 01:00:10|17340.51|17220.51|17355.63|17235.63|17355.63|17235.63|17340.51|17220.51|10
1621904420000|2021-05-25 01:00:20|17357.2|17237.2|17365.42|17245.42|17365.42|17245.42|17357.2|17237.2|10
1621904430000|2021-05-25 01:00:30|17367.96|17247.96|17379.74|17259.74|17379.74|17259.74|17367.96|17247.96|10
1621904440000|2021-05-25 01:00:40|17383.28|17263.28|17394.13|17274.13|17394.3|17274.3|17383.28|17263.28|10
1621904450000|2021-05-25 01:00:50|17394.55|17274.55|17396|17276|17396.01|17276.01|17393|17273|10
1621904460000|2021-05-25 01:01:00|17395.77|17275.77|17406.59|17286.59|17406.59|17286.59|17395.59|17275.59|10
1621904470000|2021-05-25 01:01:10|17404.83|17284.83|17424.1|17304.1|17424.39|17304.39|17404.83|17284.83|10
1621904480000|2021-05-25 01:01:20|17427.73|17307.73|17433.31|17313.31|17438.22|17318.22|17427.73|17307.73|10
1621904490000|2021-05-25 01:01:30|17436.93|17316.93|17424.99|17304.99|17436.93|17316.93|17424.18|17304.18|10
1621904500000|2021-05-25 01:01:40|17425.61|17305.61|17427.38|17307.38|17427.38|17307.38|17424.95|17304.95|10
1621904510000|2021-05-25 01:01:50|17430.64|17310.64|17430.03|17310.03|17430.64|17310.64|17427.58|17307.58|10
1621904520000|2021-05-25 01:02:00|17430.24|17310.24|17445.7|17325.7|17445.7|17325.7|17430.14|17310.14|10
1621904530000|2021-05-25 01:02:10|17448.3|17328.3|17455.95|17335.95|17456.14|17336.14|17448.3|17328.3|10
1621904540000|2021-05-25 01:02:20|17457.58|17337.58|17459.23|17339.23|17460.11|17340.11|17457.14|17337.14|10
1621904550000|2021-05-25 01:02:30|17463.93|17343.93|17479.24|17359.24|17479.24|17359.24|17463.93|17343.93|10
1621904560000|2021-05-25 01:02:40|17479.48|17359.48|17480.13|17360.13|17484.76|17364.76|17478.73|17358.73|10
1621904570000|2021-05-25 01:02:50|17481.1|17361.1|17480.25|17360.25|17481.48|17361.48|17479.07|17359.07|10
1621904580000|2021-05-25 01:03:00|17480.54|17360.54|17491.15|17371.15|17491.15|17371.15|17480.54|17360.54|10
1621904590000|2021-05-25 01:03:10|17492.48|17372.48|17506.74|17386.74|17506.74|17386.74|17492.48|17372.48|10
1621904600000|2021-05-25 01:03:20|17507.89|17387.89|17511.88|17391.88|17511.88|17391.88|17507.89|17387.89|10
1621904610000|2021-05-25 01:03:30|17511.51|17391.51|17506.56|17386.56|17512.54|17392.54|17506.56|17386.56|10
1621904620000|2021-05-25 01:03:40|17504.73|17384.73|17489.11|17369.11|17504.73|17384.73|17487.74|17367.74|10
1621904630000|2021-05-25 01:03:50|17489.67|17369.67|17483.12|17363.12|17489.67|17369.67|17481.26|17361.26|10
1621904640000|2021-05-25 01:04:00|17482.64|17362.64|17468.01|17348.01|17482.64|17362.64|17468.01|17348.01|10
1621904650000|2021-05-25 01:04:10|17467.77|17347.77|17470.57|17350.57|17470.89|17350.89|17467.77|17347.77|10
1621904660000|2021-05-25 01:04:20|17470.43|17350.43|17451.46|17331.46|17470.43|17350.43|17451.46|17331.46|10
1621904670000|2021-05-25 01:04:30|17451.87|17331.87|17433.59|17313.59|17451.87|17331.87|17433.59|17313.59|9
1621904680000|2021-05-25 01:04:40|17433.3|17313.3|17420.95|17300.95|17433.3|17313.3|17420.95|17300.95|10
1621904690000|2021-05-25 01:04:50|17420.16|17300.16|17407.28|17287.28|17420.16|17300.16|17407.28|17287.28|10
1621904700000|2021-05-25 01:05:00|17406.21|17286.21|17393.37|17273.37|17406.21|17286.21|17393.37|17273.37|10
1621904710000|2021-05-25 01:05:10|17393.27|17273.27|17384.9|17264.9|17393.27|17273.27|17384.9|17264.9|10
1621904720000|2021-05-25 01:05:20|17383.98|17263.98|17383.06|17263.06|17385.23|17265.23|17383.06|17263.06|10
1621904730000|2021-05-25 01:05:30|17381.28|17261.28|17390.3|17270.3|17390.3|17270.3|17381.28|17261.28|10
1621904740000|2021-05-25 01:05:40|17391.18|17271.18|17413.48|17293.48|17413.48|17293.48|17391.18|17271.18|10
1621904750000|2021-05-25 01:05:50|17413.64|17293.64|17417.7|17297.7|17423.13|17303.13|17413.64|17293.64|10
1621904760000|2021-05-25 01:06:00|17414.85|17294.85|17402.44|17282.44|17414.85|17294.85|17402.02|17282.02|10
1621904770000|2021-05-25 01:06:10|17403.54|17283.54|17406.45|17286.45|17408.41|17288.41|17403.54|17283.54|10
1621904780000|2021-05-25 01:06:20|17406.65|17286.65|17420.88|17300.88|17420.88|17300.88|17406.43|17286.43|10
1621904790000|2021-05-25 01:06:30|17420.83|17300.83|17420.29|17300.29|17425.41|17305.41|17420.29|17300.29|10
1621904800000|2021-05-25 01:06:40|17420.84|17300.84|17415.83|17295.83|17420.84|17300.84|17415.77|17295.77|10
1621904810000|2021-05-25 01:06:50|17414.09|17294.09|17409.64|17289.64|17414.09|17294.09|17408.63|17288.63|10
1621904820000|2021-05-25 01:07:00|17410.68|17290.68|17399.02|17279.02|17410.68|17290.68|17398.29|17278.29|10
1621904830000|2021-05-25 01:07:10|17398.97|17278.97|17392.93|17272.93|17398.97|17278.97|17392.52|17272.52|10
1621904840000|2021-05-25 01:07:20|17392.88|17272.88|17394.35|17274.35|17394.44|17274.44|17390.71|17270.71|10
1621904850000|2021-05-25 01:07:30|17395.04|17275.04|17393.17|17273.17|17396.75|17276.75|17393.17|17273.17|10
1621904860000|2021-05-25 01:07:40|17391.65|17271.65|17387.93|17267.93|17391.8|17271.8|17387.93|17267.93|10
1621904870000|2021-05-25 01:07:50|17386.87|17266.87|17385.58|17265.58|17388.41|17268.41|17385.58|17265.58|10
1621904880000|2021-05-25 01:08:00|17383.99|17263.99|17371.05|17251.05|17383.99|17263.99|17370.95|17250.95|10
1621904890000|2021-05-25 01:08:10|17370.59|17250.59|17367.76|17247.76|17372.44|17252.44|17367.76|17247.76|10
1621904900000|2021-05-25 01:08:20|17367.28|17247.28|17358.69|17238.69|17367.28|17247.28|17358.69|17238.69|10
1621904910000|2021-05-25 01:08:30|17357.11|17237.11|17347.81|17227.81|17357.11|17237.11|17346.35|17226.35|10
1621904920000|2021-05-25 01:08:40|17348.06|17228.06|17335.33|17215.33|17348.06|17228.06|17335.21|17215.21|10
1621904930000|2021-05-25 01:08:50|17334.96|17214.96|17310.93|17190.93|17334.96|17214.96|17310.93|17190.93|10
1621904940000|2021-05-25 01:09:00|17310.37|17190.37|17310.14|17190.14|17310.68|17190.68|17307.97|17187.97|10
1621904950000|2021-05-25 01:09:10|17311.78|17191.78|17316.69|17196.69|17316.69|17196.69|17311.78|17191.78|10
1621904960000|2021-05-25 01:09:20|17315.84|17195.84|17318.67|17198.67|17318.67|17198.67|17315.56|17195.56|10
1621904970000|2021-05-25 01:09:30|17319.68|17199.68|17324.78|17204.78|17324.78|17204.78|17319.68|17199.68|10
1621904980000|2021-05-25 01:09:40|17323.59|17203.59|17324.13|17204.13|17326.44|17206.44|17323.59|17203.59|10
1621904990000|2021-05-25 01:09:50|17323.32|17203.32|17315.47|17195.47|17325.58|17205.58|17315.47|17195.47|10
1621905000000|2021-05-25 01:10:00|17313.9|17193.9|17307.17|17187.17|17316.27|17196.27|17307.17|17187.17|10
1621905010000|2021-05-25 01:10:10|17307.77|17187.77|17305.66|17185.66|17307.77|17187.77|17302.62|17182.62|10
1621905020000|2021-05-25 01:10:20|17305.21|17185.21|17295.09|17175.09|17305.35|17185.35|17295.09|17175.09|10
1621905030000|2021-05-25 01:10:30|17293.5|17173.5|17273.32|17153.32|17293.5|17173.5|17273.32|17153.32|10
1621905040000|2021-05-25 01:10:40|17267.4|17147.4|17247.54|17127.54|17267.4|17147.4|17247.54|17127.54|10
1621905050000|2021-05-25 01:10:50|17248.9|17128.9|17241.75|17121.75|17250.03|17130.03|17241.75|17121.75|10
1621905060000|2021-05-25 01:11:00|17241.5|17121.5|17220.05|17100.05|17241.96|17121.96|17220.05|17100.05|10
1621905070000|2021-05-25 01:11:10|17219.83|17099.83|17204.73|17084.73|17219.83|17099.83|17204.73|17084.73|10
1621905080000|2021-05-25 01:11:20|17205.55|17085.55|17196.14|17076.14|17205.91|17085.91|17196.14|17076.14|10
1621905090000|2021-05-25 01:11:30|17195.77|17075.77|17186.85|17066.85|17195.77|17075.77|17186.85|17066.85|10
1621905100000|2021-05-25 01:11:40|17187.2|17067.2|17181.16|17061.16|17187.2|17067.2|17180.68|17060.68|10
1621905110000|2021-05-25 01:11:50|17182.26|17062.26|17181.3|17061.3|17182.26|17062.26|17180.11|17060.11|10
1621905120000|2021-05-25 01:12:00|17180.8|17060.8|17196.77|17076.77|17196.77|17076.77|17180.8|17060.8|10
1621905130000|2021-05-25 01:12:10|17196.34|17076.34|17202.7|17082.7|17205.18|17085.18|17196.34|17076.34|10
1621905140000|2021-05-25 01:12:20|17202.96|17082.96|17197.65|17077.65|17202.96|17082.96|17197.65|17077.65|9
1621905150000|2021-05-25 01:12:30|17195.84|17075.84|17179.84|17059.84|17195.84|17075.84|17179.84|17059.84|10
1621905160000|2021-05-25 01:12:40|17176.07|17056.07|17154.9|17034.9|17176.07|17056.07|17154.9|17034.9|10
1621905170000|2021-05-25 01:12:50|17154.25|17034.25|17142.15|17022.15|17154.25|17034.25|17142.15|17022.15|10
1621905180000|2021-05-25 01:13:00|17139.96|17019.96|17141.68|17021.68|17141.68|17021.68|17136.94|17016.94|10
1621905190000|2021-05-25 01:13:10|17141.79|17021.79|17143.27|17023.27|17143.86|17023.86|17138.76|17018.76|10
1621905200000|2021-05-25 01:13:20|17143.56|17023.56|17161.09|17041.09|17161.09|17041.09|17142.5|17022.5|10
1621905210000|2021-05-25 01:13:30|17162.34|17042.34|17162.04|17042.04|17162.58|17042.58|17159.21|17039.21|10
1621905220000|2021-05-25 01:13:40|17161.94|17041.94|17160.75|17040.75|17162.97|17042.97|17160.74|17040.74|10
1621905230000|2021-05-25 01:13:50|17159.77|17039.77|17157.91|17037.91|17160.31|17040.31|17157.47|17037.47|10
1621905240000|2021-05-25 01:14:00|17157.57|17037.57|17156.41|17036.41|17157.57|17037.57|17153.61|17033.61|10
1621905250000|2021-05-25 01:14:10|17157.33|17037.33|17177.48|17057.48|17177.48|17057.48|17157.33|17037.33|10
1621905260000|2021-05-25 01:14:20|17175.65|17055.65|17181.66|17061.66|17182.16|17062.16|17175.65|17055.65|10
1621905270000|2021-05-25 01:14:30|17182.2|17062.2|17186.79|17066.79|17186.79|17066.79|17182.08|17062.08|10
1621905280000|2021-05-25 01:14:40|17188.02|17068.02|17196.51|17076.51|17196.86|17076.86|17188.02|17068.02|10
1621905290000|2021-05-25 01:14:50|17196.61|17076.61|17202.97|17082.97|17204.01|17084.01|17196.61|17076.61|10
1621905300000|2021-05-25 01:15:00|17201.89|17081.89|17198.25|17078.25|17201.89|17081.89|17198.02|17078.02|10
1621905310000|2021-05-25 01:15:10|17198.43|17078.43|17211.31|17091.31|17211.31|17091.31|17198.41|17078.41|10
1621905320000|2021-05-25 01:15:20|17211.44|17091.44|17224.77|17104.77|17224.77|17104.77|17211.44|17091.44|10
1621905330000|2021-05-25 01:15:30|17225.03|17105.03|17238.24|17118.24|17238.24|17118.24|17225.03|17105.03|10
1621905340000|2021-05-25 01:15:40|17240.55|17120.55|17252.76|17132.76|17252.88|17132.88|17240.55|17120.55|10
1621905350000|2021-05-25 01:15:50|17252.23|17132.23|17263.4|17143.4|17264.63|17144.63|17252.23|17132.23|10
1621905360000|2021-05-25 01:16:00|17262.55|17142.55|17249.05|17129.05|17262.55|17142.55|17247.87|17127.87|10
1621905370000|2021-05-25 01:16:10|17248.85|17128.85|17236.2|17116.2|17248.85|17128.85|17236.2|17116.2|10
1621905380000|2021-05-25 01:16:20|17236.4|17116.4|17234.76|17114.76|17238.61|17118.61|17234.39|17114.39|10
1621905390000|2021-05-25 01:16:30|17236.63|17116.63|17250.48|17130.48|17250.56|17130.56|17236.63|17116.63|10
1621905400000|2021-05-25 01:16:40|17251.1|17131.1|17254.12|17134.12|17255.33|17135.33|17251.1|17131.1|10
1621905410000|2021-05-25 01:16:50|17254.37|17134.37|17262.25|17142.25|17262.34|17142.34|17254.37|17134.37|10
1621905420000|2021-05-25 01:17:00|17261.55|17141.55|17280.32|17160.32|17280.32|17160.32|17261.55|17141.55|10
1621905430000|2021-05-25 01:17:10|17282.55|17162.55|17295.48|17175.48|17295.48|17175.48|17282.55|17162.55|10
1621905440000|2021-05-25 01:17:20|17296.62|17176.62|17298.91|17178.91|17301.99|17181.99|17296.62|17176.62|10
1621905450000|2021-05-25 01:17:30|17299.61|17179.61|17310.74|17190.74|17310.74|17190.74|17299.61|17179.61|10
1621905460000|2021-05-25 01:17:40|17310.9|17190.9|17314.08|17194.08|17314.08|17194.08|17310.9|17190.9|10
1621905470000|2021-05-25 01:17:50|17314.01|17194.01|17329.32|17209.32|17329.32|17209.32|17314.01|17194.01|10
1621905480000|2021-05-25 01:18:00|17331.86|17211.86|17332.58|17212.58|17333.1|17213.1|17331.19|17211.19|10
1621905490000|2021-05-25 01:18:10|17332.6|17212.6|17323.5|17203.5|17332.6|17212.6|17323.5|17203.5|10
1621905500000|2021-05-25 01:18:20|17322.35|17202.35|17318.74|17198.74|17322.35|17202.35|17318.2|17198.2|10
1621905510000|2021-05-25 01:18:30|17319.86|17199.86|17324.43|17204.43|17324.43|17204.43|17319.66|17199.66|10
1621905520000|2021-05-25 01:18:40|17325.14|17205.14|17330.08|17210.08|17330.08|17210.08|17325.14|17205.14|10
1621905530000|2021-05-25 01:18:50|17329.96|17209.96|17328.46|17208.46|17329.96|17209.96|17327.61|17207.61|10
1621905540000|2021-05-25 01:19:00|17328.49|17208.49|17326.66|17206.66|17329.09|17209.09|17326.48|17206.48|10
1621905550000|2021-05-25 01:19:10|17324.92|17204.92|17319.15|17199.15|17324.92|17204.92|17319.15|17199.15|10
1621905560000|2021-05-25 01:19:20|17318.6|17198.6|17308.81|17188.81|17319.65|17199.65|17308.81|17188.81|10
1621905570000|2021-05-25 01:19:30|17308.05|17188.05|17310.81|17190.81|17312.12|17192.12|17307.98|17187.98|10
1621905580000|2021-05-25 01:19:40|17308.83|17188.83|17303.89|17183.89|17310.11|17190.11|17303.89|17183.89|10
1621905590000|2021-05-25 01:19:50|17305.02|17185.02|17299.86|17179.86|17305.3|17185.3|17299.86|17179.86|10
1621905600000|2021-05-25 01:20:00|17299.99|17179.99|17298.44|17178.44|17300.42|17180.42|17296.47|17176.47|10
1621905610000|2021-05-25 01:20:10|17300.21|17180.21|17289.76|17169.76|17300.21|17180.21|17289.65|17169.65|10
1621905620000|2021-05-25 01:20:20|17288.56|17168.56|17261.21|17141.21|17288.56|17168.56|17261.21|17141.21|10
1621905630000|2021-05-25 01:20:30|17260.17|17140.17|17241.8|17121.8|17260.17|17140.17|17241.8|17121.8|10
1621905640000|2021-05-25 01:20:40|17240.32|17120.32|17231.49|17111.49|17240.32|17120.32|17231.31|17111.31|10
1621905650000|2021-05-25 01:20:50|17230.69|17110.69|17223.38|17103.38|17230.69|17110.69|17223.24|17103.24|10
1621905660000|2021-05-25 01:21:00|17225.57|17105.57|17227.19|17107.19|17227.19|17107.19|17224.87|17104.87|10
1621905670000|2021-05-25 01:21:10|17227.95|17107.95|17238.01|17118.01|17238.01|17118.01|17227.95|17107.95|10
1621905680000|2021-05-25 01:21:20|17239.29|17119.29|17265.77|17145.77|17265.77|17145.77|17239.29|17119.29|10
1621905690000|2021-05-25 01:21:30|17266.05|17146.05|17282.96|17162.96|17282.96|17162.96|17266.05|17146.05|10
1621905700000|2021-05-25 01:21:40|17283.07|17163.07|17284.32|17164.32|17284.32|17164.32|17282.84|17162.84|10
1621905710000|2021-05-25 01:21:50|17284.44|17164.44|17296.55|17176.55|17296.55|17176.55|17284.44|17164.44|10
1621905720000|2021-05-25 01:22:00|17296.41|17176.41|17295.56|17175.56|17297.68|17177.68|17295.26|17175.26|10
1621905730000|2021-05-25 01:22:10|17296.45|17176.45|17297.19|17177.19|17297.74|17177.74|17295.5|17175.5|10
1621905740000|2021-05-25 01:22:20|17298.32|17178.32|17297.46|17177.46|17300.15|17180.15|17297.39|17177.39|10
1621905750000|2021-05-25 01:22:30|17297.14|17177.14|17288.97|17168.97|17297.14|17177.14|17287.96|17167.96|10
1621905760000|2021-05-25 01:22:40|17288.72|17168.72|17274.73|17154.73|17289.16|17169.16|17274.73|17154.73|10
1621905770000|2021-05-25 01:22:50|17273.53|17153.53|17250.6|17130.6|17273.53|17153.53|17250.38|17130.38|10
1621905780000|2021-05-25 01:23:00|17251.11|17131.11|17239.54|17119.54|17251.11|17131.11|17239.25|17119.25|10
1621905790000|2021-05-25 01:23:10|17240.55|17120.55|17228|17108|17241.02|17121.02|17228|17108|10
1621905800000|2021-05-25 01:23:20|17223.21|17103.21|17207.62|17087.62|17223.21|17103.21|17207.62|17087.62|10
1621905810000|2021-05-25 01:23:30|17206.4|17086.4|17186.14|17066.14|17206.4|17086.4|17186.14|17066.14|10
1621905820000|2021-05-25 01:23:40|17186.59|17066.59|17183.65|17063.65|17186.59|17066.59|17182.96|17062.96|9
1621905830000|2021-05-25 01:23:50|17184|17064|17162.09|17042.09|17184|17064|17162.09|17042.09|10
1621905840000|2021-05-25 01:24:00|17157.87|17037.87|17143.94|17023.94|17157.87|17037.87|17143.94|17023.94|10
1621905850000|2021-05-25 01:24:10|17143.24|17023.24|17152.12|17032.12|17153|17033|17143.24|17023.24|10
1621905860000|2021-05-25 01:24:20|17152.88|17032.88|17173.23|17053.23|17173.23|17053.23|17152.47|17032.47|10
1621905870000|2021-05-25 01:24:30|17172.84|17052.84|17165.85|17045.85|17173.61|17053.61|17165.85|17045.85|9
1621905880000|2021-05-25 01:24:40|17166.22|17046.22|17159.37|17039.37|17166.22|17046.22|17159.37|17039.37|10
1621905890000|2021-05-25 01:24:50|17160.73|17040.73|17157.03|17037.03|17162.52|17042.52|17157.03|17037.03|10
1621905900000|2021-05-25 01:25:00|17155.87|17035.87|17152.12|17032.12|17156.27|17036.27|17151.65|17031.65|10
1621905910000|2021-05-25 01:25:10|17151.55|17031.55|17138.01|17018.01|17151.55|17031.55|17138.01|17018.01|10
1621905920000|2021-05-25 01:25:20|17136.88|17016.88|17136.27|17016.27|17136.88|17016.88|17133.97|17013.97|9
1621905930000|2021-05-25 01:25:30|17135.79|17015.79|17135.7|17015.7|17135.79|17015.79|17134.42|17014.42|10
1621905940000|2021-05-25 01:25:40|17137.23|17017.23|17138.06|17018.06|17138.06|17018.06|17136.05|17016.05|10
1621905950000|2021-05-25 01:25:50|17138.03|17018.03|17146.28|17026.28|17146.92|17026.92|17138.03|17018.03|10
1621905960000|2021-05-25 01:26:00|17146.72|17026.72|17153.1|17033.1|17153.1|17033.1|17146.72|17026.72|10
1621905970000|2021-05-25 01:26:10|17153.75|17033.75|17168.62|17048.62|17168.62|17048.62|17153.75|17033.75|10
1621905980000|2021-05-25 01:26:20|17168.18|17048.18|17166.43|17046.43|17170.09|17050.09|17166.43|17046.43|10
1621905990000|2021-05-25 01:26:30|17165.38|17045.38|17158.27|17038.27|17165.38|17045.38|17158.25|17038.25|10
1621906000000|2021-05-25 01:26:40|17159.16|17039.16|17165.89|17045.89|17166.07|17046.07|17159.16|17039.16|10
1621906010000|2021-05-25 01:26:50|17165.5|17045.5|17156.62|17036.62|17167.15|17047.15|17156.62|17036.62|10
1621906020000|2021-05-25 01:27:00|17152.79|17032.79|17135|17015|17152.79|17032.79|17135|17015|10
1621906030000|2021-05-25 01:27:10|17133.37|17013.37|17104.98|16984.98|17133.37|17013.37|17104.98|16984.98|10
1621906040000|2021-05-25 01:27:20|17105.1|16985.1|17105.26|16985.26|17107.84|16987.84|17103.98|16983.98|10
1621906050000|2021-05-25 01:27:30|17104.83|16984.83|17103.12|16983.12|17105.25|16985.25|17102.16|16982.16|10
1621906060000|2021-05-25 01:27:40|17104.83|16984.83|17102.15|16982.15|17105.05|16985.05|17101.33|16981.33|10
1621906070000|2021-05-25 01:27:50|17102.18|16982.18|17097.84|16977.84|17102.84|16982.84|17097.84|16977.84|10
1621906080000|2021-05-25 01:28:00|17096.46|16976.46|17091.17|16971.17|17096.46|16976.46|17090.75|16970.75|10
1621906090000|2021-05-25 01:28:10|17093.8|16973.8|17096.81|16976.81|17096.81|16976.81|17092.85|16972.85|10
1621906100000|2021-05-25 01:28:20|17096.8|16976.8|17099.85|16979.85|17100.87|16980.87|17096.8|16976.8|10
1621906110000|2021-05-25 01:28:30|17101.54|16981.54|17102.09|16982.09|17103.39|16983.39|17101.54|16981.54|10
1621906120000|2021-05-25 01:28:40|17101.72|16981.72|17092.09|16972.09|17101.72|16981.72|17092.09|16972.09|10
1621906130000|2021-05-25 01:28:50|17092.31|16972.31|17082.85|16962.85|17092.31|16972.31|17082.85|16962.85|10
1621906140000|2021-05-25 01:29:00|17082.06|16962.06|17073.24|16953.24|17082.06|16962.06|17072.24|16952.24|10
1621906150000|2021-05-25 01:29:10|17073.81|16953.81|17081.56|16961.56|17081.56|16961.56|17073.81|16953.81|10
1621906160000|2021-05-25 01:29:20|17082.3|16962.3|17081.16|16961.16|17083.21|16963.21|17079.61|16959.61|10
1621906170000|2021-05-25 01:29:30|17081.55|16961.55|17077.02|16957.02|17081.55|16961.55|17076.31|16956.31|10
1621906180000|2021-05-25 01:29:40|17076.1|16956.1|17060.02|16940.02|17076.32|16956.32|17060|16940|10
1621906190000|2021-05-25 01:29:50|17058.83|16938.83|17051.71|16931.71|17058.83|16938.83|17051.71|16931.71|10
1621906200000|2021-05-25 01:30:00|17052.54|16932.54|17038.74|16918.74|17052.54|16932.54|17038.74|16918.74|10
1621906210000|2021-05-25 01:30:10|17038.53|16918.53|17016.16|16896.16|17038.53|16918.53|17016.16|16896.16|10
1621906220000|2021-05-25 01:30:20|17015.65|16895.65|17008.05|16888.05|17015.65|16895.65|17005.99|16885.99|10
1621906230000|2021-05-25 01:30:30|17008.02|16888.02|16999.1|16879.1|17008.14|16888.14|16999.1|16879.1|10
1621906240000|2021-05-25 01:30:40|17000.5|16880.5|16981.68|16861.68|17000.5|16880.5|16981.68|16861.68|10
1621906250000|2021-05-25 01:30:50|16979.47|16859.47|16977.2|16857.2|16979.47|16859.47|16975.46|16855.46|10
1621906260000|2021-05-25 01:31:00|16976.31|16856.31|16976.37|16856.37|16976.37|16856.37|16972.27|16852.27|10
1621906270000|2021-05-25 01:31:10|16977.69|16857.69|16991.24|16871.24|16991.24|16871.24|16977.69|16857.69|10
1621906280000|2021-05-25 01:31:20|16992.37|16872.37|16998.76|16878.76|16999.19|16879.19|16992.37|16872.37|10
1621906290000|2021-05-25 01:31:30|16999.46|16879.46|17000.42|16880.42|17000.42|16880.42|16997.61|16877.61|10
1621906300000|2021-05-25 01:31:40|16998.35|16878.35|17008.2|16888.2|17009.09|16889.09|16998.35|16878.35|10
1621906310000|2021-05-25 01:31:50|17009.58|16889.58|17019.67|16899.67|17019.67|16899.67|17008.67|16888.67|10
1621906320000|2021-05-25 01:32:00|17022.63|16902.63|17049.86|16929.86|17049.86|16929.86|17022.63|16902.63|10
1621906330000|2021-05-25 01:32:10|17052.65|16932.65|17076.1|16956.1|17076.1|16956.1|17052.65|16932.65|10
1621906340000|2021-05-25 01:32:20|17078.94|16958.94|17089.12|16969.12|17089.15|16969.15|17078.94|16958.94|10
1621906350000|2021-05-25 01:32:30|17090.72|16970.72|17098.22|16978.22|17098.22|16978.22|17090.59|16970.59|10
1621906360000|2021-05-25 01:32:40|17097.66|16977.66|17096.63|16976.63|17097.88|16977.88|17095.05|16975.05|10
1621906370000|2021-05-25 01:32:50|17095.67|16975.67|17086.03|16966.03|17095.67|16975.67|17085.83|16965.83|10
1621906380000|2021-05-25 01:33:00|17084.78|16964.78|17061|16941|17084.78|16964.78|17061|16941|10
1621906390000|2021-05-25 01:33:10|17060.77|16940.77|17047.83|16927.83|17060.77|16940.77|17047.83|16927.83|10
1621906400000|2021-05-25 01:33:20|17047.2|16927.2|17053.15|16933.15|17053.15|16933.15|17047.2|16927.2|10
1621906410000|2021-05-25 01:33:30|17052.84|16932.84|17051.25|16931.25|17054.86|16934.86|17051.25|16931.25|10
1621906420000|2021-05-25 01:33:40|17051|16931|17042.22|16922.22|17052.3|16932.3|17041.96|16921.96|10
1621906430000|2021-05-25 01:33:50|17042.93|16922.93|17021.35|16901.35|17042.93|16922.93|17021.35|16901.35|10
1621906440000|2021-05-25 01:34:00|17019.81|16899.81|17014.39|16894.39|17019.81|16899.81|17013.72|16893.72|9
1621906450000|2021-05-25 01:34:10|17014|16894|17028.15|16908.15|17028.15|16908.15|17014|16894|10
1621906460000|2021-05-25 01:34:20|17030.58|16910.58|17034.34|16914.34|17037.18|16917.18|17030.28|16910.28|10
1621906470000|2021-05-25 01:34:30|17033.88|16913.88|17023.35|16903.35|17033.88|16913.88|17023.35|16903.35|10
1621906480000|2021-05-25 01:34:40|17022.01|16902.01|17013.06|16893.06|17022.01|16902.01|17012.84|16892.84|10
1621906490000|2021-05-25 01:34:50|17011.8|16891.8|17009.17|16889.17|17014.43|16894.43|17007.74|16887.74|10
1621906500000|2021-05-25 01:35:00|17008.08|16888.08|16986.83|16866.83|17008.08|16888.08|16986.83|16866.83|10
1621906510000|2021-05-25 01:35:10|16985.82|16865.82|16952.53|16832.53|16985.82|16865.82|16952.53|16832.53|10
1621906520000|2021-05-25 01:35:20|16949.27|16829.27|16943.97|16823.97|16950.13|16830.13|16943.97|16823.97|10
1621906530000|2021-05-25 01:35:30|16942.01|16822.01|16928.98|16808.98|16942.01|16822.01|16928.98|16808.98|10
1621906540000|2021-05-25 01:35:40|16928.77|16808.77|16929.47|16809.47|16930.21|16810.21|16927.56|16807.56|10
1621906550000|2021-05-25 01:35:50|16931.05|16811.05|16928.91|16808.91|16932.89|16812.89|16928.91|16808.91|10
1621906560000|2021-05-25 01:36:00|16928.03|16808.03|16920.38|16800.38|16928.47|16808.47|16919.44|16799.44|10
1621906570000|2021-05-25 01:36:10|16920.59|16800.59|16918.51|16798.51|16920.59|16800.59|16912.85|16792.85|10
1621906580000|2021-05-25 01:36:20|16917.51|16797.51|16922.41|16802.41|16922.41|16802.41|16916.85|16796.85|10
1621906590000|2021-05-25 01:36:30|16922.39|16802.39|16906.63|16786.63|16922.39|16802.39|16906.63|16786.63|10
1621906600000|2021-05-25 01:36:40|16906.13|16786.13|16911.09|16791.09|16911.09|16791.09|16901.66|16781.66|10
1621906610000|2021-05-25 01:36:50|16912.97|16792.97|16909.53|16789.53|16914.44|16794.44|16909.53|16789.53|10
1621906620000|2021-05-25 01:37:00|16909.75|16789.75|16913.35|16793.35|16915.06|16795.06|16909.37|16789.37|10
1621906630000|2021-05-25 01:37:10|16914.25|16794.25|16916.48|16796.48|16916.92|16796.92|16914.25|16794.25|10
1621906640000|2021-05-25 01:37:20|16915.57|16795.57|16913.32|16793.32|16915.57|16795.57|16910.79|16790.79|10
1621906650000|2021-05-25 01:37:30|16910.3|16790.3|16898.83|16778.83|16910.3|16790.3|16898.83|16778.83|10
1621906660000|2021-05-25 01:37:40|16896.69|16776.69|16889.39|16769.39|16896.69|16776.69|16889.39|16769.39|10
1621906670000|2021-05-25 01:37:50|16888.43|16768.43|16887.14|16767.14|16892.42|16772.42|16887.14|16767.14|10
1621906680000|2021-05-25 01:38:00|16886.5|16766.5|16882.57|16762.57|16886.5|16766.5|16877.4|16757.4|10
1621906690000|2021-05-25 01:38:10|16881.97|16761.97|16890.8|16770.8|16890.8|16770.8|16881.97|16761.97|10
1621906700000|2021-05-25 01:38:20|16892.78|16772.78|16905.04|16785.04|16905.04|16785.04|16890.66|16770.66|10
1621906710000|2021-05-25 01:38:30|16905.15|16785.15|16914.78|16794.78|16917.2|16797.2|16905.15|16785.15|10
1621906720000|2021-05-25 01:38:40|16915.64|16795.64|16912.93|16792.93|16917.41|16797.41|16911.96|16791.96|10
1621906730000|2021-05-25 01:38:50|16916.73|16796.73|16930.71|16810.71|16930.71|16810.71|16916.07|16796.07|10
1621906740000|2021-05-25 01:39:00|16934.61|16814.61|16957.21|16837.21|16957.21|16837.21|16934.61|16814.61|10
1621906750000|2021-05-25 01:39:10|16956.19|16836.19|16965.38|16845.38|16965.38|16845.38|16955.21|16835.21|10
1621906760000|2021-05-25 01:39:20|16965.15|16845.15|16964.13|16844.13|16966.12|16846.12|16958.72|16838.72|10
1621906770000|2021-05-25 01:39:30|16967|16847|16989.55|16869.55|16989.55|16869.55|16966.8|16846.8|10
1621906780000|2021-05-25 01:39:40|16989.24|16869.24|16988.88|16868.88|16990.92|16870.92|16986.12|16866.12|10
1621906790000|2021-05-25 01:39:50|16991.23|16871.23|16982.17|16862.17|16992.33|16872.33|16982.17|16862.17|10
1621906800000|2021-05-25 01:40:00|16975.66|16855.66|16953.92|16833.92|16975.66|16855.66|16953.92|16833.92|10
1621906810000|2021-05-25 01:40:10|16952.85|16832.85|16936.18|16816.18|16952.85|16832.85|16936.18|16816.18|10
1621906820000|2021-05-25 01:40:20|16936|16816|16932.69|16812.69|16936|16816|16931.63|16811.63|10
1621906830000|2021-05-25 01:40:30|16931.15|16811.15|16909.92|16789.92|16931.15|16811.15|16909.92|16789.92|9
1621906840000|2021-05-25 01:40:40|16908.09|16788.09|16898.46|16778.46|16908.09|16788.09|16898.46|16778.46|10
1621906850000|2021-05-25 01:40:50|16897.27|16777.27|16885.55|16765.55|16897.27|16777.27|16884.51|16764.51|10
1621906860000|2021-05-25 01:41:00|16884.43|16764.43|16883.34|16763.34|16884.43|16764.43|16880.15|16760.15|10
1621906870000|2021-05-25 01:41:10|16880.47|16760.47|16878.54|16758.54|16880.74|16760.74|16878.54|16758.54|10
1621906880000|2021-05-25 01:41:20|16877.32|16757.32|16873.85|16753.85|16877.32|16757.32|16871.76|16751.76|10
1621906890000|2021-05-25 01:41:30|16874.37|16754.37|16859.67|16739.67|16874.37|16754.37|16859.67|16739.67|10
1621906900000|2021-05-25 01:41:40|16855.24|16735.24|16837.75|16717.75|16856.01|16736.01|16837.75|16717.75|10
1621906910000|2021-05-25 01:41:50|16837.83|16717.83|16840.83|16720.83|16841.5|16721.5|16837.7|16717.7|10
1621906920000|2021-05-25 01:42:00|16840.07|16720.07|16847.73|16727.73|16847.73|16727.73|16839.84|16719.84|10
1621906930000|2021-05-25 01:42:10|16848.45|16728.45|16855.36|16735.36|16855.45|16735.45|16845.56|16725.56|10
1621906940000|2021-05-25 01:42:20|16856.16|16736.16|16854.34|16734.34|16857.37|16737.37|16854.34|16734.34|10
1621906950000|2021-05-25 01:42:30|16854.7|16734.7|16865.49|16745.49|16865.92|16745.92|16854.7|16734.7|10
1621906960000|2021-05-25 01:42:40|16867.81|16747.81|16878.93|16758.93|16878.93|16758.93|16865.84|16745.84|10
1621906970000|2021-05-25 01:42:50|16881.3|16761.3|16890.54|16770.54|16890.85|16770.85|16881.3|16761.3|10
1621906980000|2021-05-25 01:43:00|16891.02|16771.02|16897.08|16777.08|16898.82|16778.82|16889.43|16769.43|10
1621906990000|2021-05-25 01:43:10|16896.33|16776.33|16891.58|16771.58|16897.1|16777.1|16890.65|16770.65|10
1621907000000|2021-05-25 01:43:20|16888.29|16768.29|16899.36|16779.36|16899.36|16779.36|16888.29|16768.29|10
1621907010000|2021-05-25 01:43:30|16904.11|16784.11|16901.32|16781.32|16905.2|16785.2|16900.7|16780.7|10
1621907020000|2021-05-25 01:43:40|16903.78|16783.78|16906.38|16786.38|16909.39|16789.39|16903.78|16783.78|10
1621907030000|2021-05-25 01:43:50|16903.82|16783.82|16899.23|16779.23|16903.82|16783.82|16899.23|16779.23|10
1621907040000|2021-05-25 01:44:00|16899.19|16779.19|16891.86|16771.86|16899.19|16779.19|16889.26|16769.26|10
1621907050000|2021-05-25 01:44:10|16891.01|16771.01|16869.51|16749.51|16891.01|16771.01|16869.51|16749.51|10
1621907060000|2021-05-25 01:44:20|16868.34|16748.34|16835.15|16715.15|16868.34|16748.34|16835.15|16715.15|10
1621907070000|2021-05-25 01:44:30|16834.73|16714.73|16830.15|16710.15|16834.73|16714.73|16829.25|16709.25|10
1621907080000|2021-05-25 01:44:40|16828.43|16708.43|16827.27|16707.27|16829.34|16709.34|16827.27|16707.27|10
1621907090000|2021-05-25 01:44:50|16825.23|16705.23|16804.77|16684.77|16825.23|16705.23|16804.77|16684.77|10
1621907100000|2021-05-25 01:45:00|16802.86|16682.86|16808.91|16688.91|16808.91|16688.91|16796.13|16676.13|10
1621907110000|2021-05-25 01:45:10|16809.9|16689.9|16827.09|16707.09|16827.09|16707.09|16809.45|16689.45|10
1621907120000|2021-05-25 01:45:20|16830.01|16710.01|16864.4|16744.4|16864.4|16744.4|16830.01|16710.01|10
1621907130000|2021-05-25 01:45:30|16868.63|16748.63|16862.99|16742.99|16868.91|16748.91|16860.37|16740.37|10
1621907140000|2021-05-25 01:45:40|16867.08|16747.08|16876.45|16756.45|16876.45|16756.45|16865.88|16745.88|10
1621907150000|2021-05-25 01:45:50|16878.05|16758.05|16874.76|16754.76|16878.05|16758.05|16874.76|16754.76|10
1621907160000|2021-05-25 01:46:00|16873.77|16753.77|16888.5|16768.5|16888.5|16768.5|16873.77|16753.77|10
1621907170000|2021-05-25 01:46:10|16889.04|16769.04|16895.3|16775.3|16895.3|16775.3|16888.87|16768.87|10
1621907180000|2021-05-25 01:46:20|16897.28|16777.28|16896.25|16776.25|16897.9|16777.9|16896.25|16776.25|10
1621907190000|2021-05-25 01:46:30|16896.03|16776.03|16897.42|16777.42|16897.42|16777.42|16893.69|16773.69|10
1621907200000|2021-05-25 01:46:40|16899.7|16779.7|16912.65|16792.65|16912.71|16792.71|16899.7|16779.7|10
1621907210000|2021-05-25 01:46:50|16913.62|16793.62|16920.4|16800.4|16920.4|16800.4|16913.62|16793.62|10
1621907220000|2021-05-25 01:47:00|16920.6|16800.6|16928.29|16808.29|16928.29|16808.29|16920.07|16800.07|10
1621907230000|2021-05-25 01:47:10|16929.2|16809.2|16933.02|16813.02|16933.02|16813.02|16929.2|16809.2|10
1621907240000|2021-05-25 01:47:20|16933.03|16813.03|16923.87|16803.87|16933.03|16813.03|16923.87|16803.87|10
1621907250000|2021-05-25 01:47:30|16923.37|16803.37|16929.91|16809.91|16929.91|16809.91|16922.36|16802.36|10
1621907260000|2021-05-25 01:47:40|16932.49|16812.49|16945.55|16825.55|16945.73|16825.73|16932.49|16812.49|10
1621907270000|2021-05-25 01:47:50|16946.08|16826.08|16952.1|16832.1|16952.1|16832.1|16946.08|16826.08|10
1621907280000|2021-05-25 01:48:00|16951.88|16831.88|16951.57|16831.57|16952.98|16832.98|16951.37|16831.37|10
1621907290000|2021-05-25 01:48:10|16951.25|16831.25|16948.95|16828.95|16951.25|16831.25|16947.84|16827.84|9
1621907300000|2021-05-25 01:48:20|16948.97|16828.97|16950.49|16830.49|16950.49|16830.49|16948.81|16828.81|10
1621907310000|2021-05-25 01:48:30|16952.18|16832.18|16964.09|16844.09|16964.38|16844.38|16952.18|16832.18|10
1621907320000|2021-05-25 01:48:40|16964.39|16844.39|16964.96|16844.96|16967.55|16847.55|16964.23|16844.23|10
1621907330000|2021-05-25 01:48:50|16963.72|16843.72|16965.89|16845.89|16966.15|16846.15|16962.28|16842.28|10
1621907340000|2021-05-25 01:49:00|16966.15|16846.15|16964.74|16844.74|16968.07|16848.07|16964.74|16844.74|10
1621907350000|2021-05-25 01:49:10|16962.79|16842.79|16953.97|16833.97|16962.83|16842.83|16953.97|16833.97|10
1621907360000|2021-05-25 01:49:20|16953.05|16833.05|16936.35|16816.35|16953.05|16833.05|16936.35|16816.35|10
1621907370000|2021-05-25 01:49:30|16934.16|16814.16|16935.18|16815.18|16936.95|16816.95|16931.74|16811.74|10
1621907380000|2021-05-25 01:49:40|16936.1|16816.1|16934.89|16814.89|16936.31|16816.31|16933.47|16813.47|10
1621907390000|2021-05-25 01:49:50|16934.26|16814.26|16938.55|16818.55|16938.58|16818.58|16934.26|16814.26|10
1621907400000|2021-05-25 01:50:00|16937.39|16817.39|16935.68|16815.68|16937.39|16817.39|16933.45|16813.45|10
1621907410000|2021-05-25 01:50:10|16934.3|16814.3|16924.51|16804.51|16934.3|16814.3|16924.32|16804.32|10
1621907420000|2021-05-25 01:50:20|16924.01|16804.01|16924.37|16804.37|16924.37|16804.37|16921.15|16801.15|10
1621907430000|2021-05-25 01:50:30|16925.26|16805.26|16934.75|16814.75|16934.75|16814.75|16925.26|16805.26|10
1621907440000|2021-05-25 01:50:40|16934.14|16814.14|16933.89|16813.89|16936.08|16816.08|16933.81|16813.81|10
1621907450000|2021-05-25 01:50:50|16934.73|16814.73|16937.8|16817.8|16938.93|16818.93|16934.73|16814.73|10
1621907460000|2021-05-25 01:51:00|16938.82|16818.82|16953.5|16833.5|16953.5|16833.5|16938.79|16818.79|10
1621907470000|2021-05-25 01:51:10|16954.55|16834.55|16975.28|16855.28|16975.28|16855.28|16954.36|16834.36|10
1621907480000|2021-05-25 01:51:20|16975.18|16855.18|16987.55|16867.55|16987.55|16867.55|16975.18|16855.18|10
1621907490000|2021-05-25 01:51:30|16988|16868|16992.84|16872.84|16993.42|16873.42|16986.96|16866.96|10
1621907500000|2021-05-25 01:51:40|16992.27|16872.27|16992.16|16872.16|16994.48|16874.48|16991.12|16871.12|10
1621907510000|2021-05-25 01:51:50|16992.65|16872.65|16996.32|16876.32|16996.91|16876.91|16990.93|16870.93|10
1621907520000|2021-05-25 01:52:00|16996.75|16876.75|16993.58|16873.58|16997.08|16877.08|16993.38|16873.38|10
1621907530000|2021-05-25 01:52:10|16993.48|16873.48|16985.84|16865.84|16994.68|16874.68|16985.84|16865.84|10
1621907540000|2021-05-25 01:52:20|16984.68|16864.68|16944.91|16824.91|16984.68|16864.68|16944.91|16824.91|10
1621907550000|2021-05-25 01:52:30|16942.06|16822.06|16945.61|16825.61|16945.61|16825.61|16941.07|16821.07|10
1621907560000|2021-05-25 01:52:40|16946.07|16826.07|16957.39|16837.39|16957.39|16837.39|16946.07|16826.07|10
1621907570000|2021-05-25 01:52:50|16956.69|16836.69|16954.96|16834.96|16956.69|16836.69|16954.25|16834.25|10
1621907580000|2021-05-25 01:53:00|16953.18|16833.18|16956.75|16836.75|16956.89|16836.89|16953.18|16833.18|10
1621907590000|2021-05-25 01:53:10|16955.84|16835.84|16951.25|16831.25|16955.84|16835.84|16949.33|16829.33|10
1621907600000|2021-05-25 01:53:20|16950.72|16830.72|16948.59|16828.59|16950.89|16830.89|16948.59|16828.59|9
1621907610000|2021-05-25 01:53:30|16948.43|16828.43|16939.47|16819.47|16948.43|16828.43|16939.47|16819.47|10
1621907620000|2021-05-25 01:53:40|16940.43|16820.43|16915.82|16795.82|16940.43|16820.43|16915.82|16795.82|10
1621907630000|2021-05-25 01:53:50|16914.72|16794.72|16909.6|16789.6|16914.72|16794.72|16908.87|16788.87|10
1621907640000|2021-05-25 01:54:00|16908.55|16788.55|16892.86|16772.86|16909.16|16789.16|16892.16|16772.16|10
1621907650000|2021-05-25 01:54:10|16891.9|16771.9|16886.81|16766.81|16891.9|16771.9|16886.81|16766.81|10
1621907660000|2021-05-25 01:54:20|16886.22|16766.22|16873.68|16753.68|16886.22|16766.22|16873.68|16753.68|10
1621907670000|2021-05-25 01:54:30|16873.15|16753.15|16851.59|16731.59|16873.15|16753.15|16851.59|16731.59|10
1621907680000|2021-05-25 01:54:40|16850.4|16730.4|16846.31|16726.31|16850.4|16730.4|16844.63|16724.63|10
1621907690000|2021-05-25 01:54:50|16847.03|16727.03|16855.02|16735.02|16855.02|16735.02|16847.03|16727.03|10
1621907700000|2021-05-25 01:55:00|16854.99|16734.99|16866.97|16746.97|16866.97|16746.97|16854.93|16734.93|10
1621907710000|2021-05-25 01:55:10|16868.96|16748.96|16886.99|16766.99|16887.39|16767.39|16868.96|16748.96|10
1621907720000|2021-05-25 01:55:20|16889.61|16769.61|16911.42|16791.42|16911.42|16791.42|16889.61|16769.61|10
1621907730000|2021-05-25 01:55:30|16912.11|16792.11|16924.41|16804.41|16924.41|16804.41|16912.11|16792.11|10
1621907740000|2021-05-25 01:55:40|16923.48|16803.48|16928.21|16808.21|16928.21|16808.21|16923.48|16803.48|10
1621907750000|2021-05-25 01:55:50|16926.77|16806.77|16929.11|16809.11|16929.11|16809.11|16926.77|16806.77|10
1621907760000|2021-05-25 01:56:00|16930.77|16810.77|16931.26|16811.26|16933.42|16813.42|16930.77|16810.77|10
1621907770000|2021-05-25 01:56:10|16928.31|16808.31|16913.22|16793.22|16928.84|16808.84|16913.22|16793.22|10
1621907780000|2021-05-25 01:56:20|16911.82|16791.82|16906.39|16786.39|16912.44|16792.44|16906.39|16786.39|10
1621907790000|2021-05-25 01:56:30|16905.59|16785.59|16910.44|16790.44|16910.95|16790.95|16904.01|16784.01|10
1621907800000|2021-05-25 01:56:40|16910.96|16790.96|16920.63|16800.63|16920.63|16800.63|16910.96|16790.96|9
1621907810000|2021-05-25 01:56:50|16921.24|16801.24|16919.95|16799.95|16921.24|16801.24|16918.61|16798.61|10
1621907820000|2021-05-25 01:57:00|16919.71|16799.71|16927.41|16807.41|16927.53|16807.53|16919.71|16799.71|10
1621907830000|2021-05-25 01:57:10|16927.51|16807.51|16928.37|16808.37|16930.77|16810.77|16927.51|16807.51|10
1621907840000|2021-05-25 01:57:20|16929.78|16809.78|16933.75|16813.75|16933.75|16813.75|16928.9|16808.9|10
1621907850000|2021-05-25 01:57:30|16934.2|16814.2|16939.61|16819.61|16940.85|16820.85|16934.2|16814.2|10
1621907860000|2021-05-25 01:57:40|16939.63|16819.63|16940.1|16820.1|16940.92|16820.92|16939.41|16819.41|10
1621907870000|2021-05-25 01:57:50|16940.14|16820.14|16938.63|16818.63|16940.14|16820.14|16936.88|16816.88|10
1621907880000|2021-05-25 01:58:00|16939.55|16819.55|16946.67|16826.67|16948|16828|16939.55|16819.55|10
1621907890000|2021-05-25 01:58:10|16947.48|16827.48|16943.09|16823.09|16947.48|16827.48|16943.09|16823.09|10
1621907900000|2021-05-25 01:58:20|16943.6|16823.6|16943.33|16823.33|16946.13|16826.13|16942.79|16822.79|10
1621907910000|2021-05-25 01:58:30|16943.07|16823.07|16944.88|16824.88|16946.25|16826.25|16943.07|16823.07|10
1621907920000|2021-05-25 01:58:40|16945.39|16825.39|16939.88|16819.88|16945.39|16825.39|16939.73|16819.73|10
1621907930000|2021-05-25 01:58:50|16940.1|16820.1|16943.71|16823.71|16943.71|16823.71|16939.88|16819.88|10
1621907940000|2021-05-25 01:59:00|16943.89|16823.89|16955.34|16835.34|16955.34|16835.34|16943.82|16823.82|10
1621907950000|2021-05-25 01:59:10|16956.35|16836.35|16960.63|16840.63|16960.87|16840.87|16956.35|16836.35|10
1621907960000|2021-05-25 01:59:20|16961.3|16841.3|16958.48|16838.48|16961.3|16841.3|16958.09|16838.09|10
1621907970000|2021-05-25 01:59:30|16957.26|16837.26|16940.78|16820.78|16957.26|16837.26|16940.78|16820.78|10
1621907980000|2021-05-25 01:59:40|16939.85|16819.85|16936.29|16816.29|16939.85|16819.85|16936.29|16816.29|10
1621907990000|2021-05-25 01:59:50|16937.32|16817.32|16937.71|16817.71|16940.13|16820.13|16936.42|16816.42|10
1621908000000|2021-05-25 02:00:00|16938.22|16818.22|16923.8|16803.8|16938.43|16818.43|16923.8|16803.8|10
1621908010000|2021-05-25 02:00:10|16920.49|16800.49|16911.46|16791.46|16920.49|16800.49|16911.46|16791.46|10
1621908020000|2021-05-25 02:00:20|16907.86|16787.86|16894.84|16774.84|16907.89|16787.89|16894.84|16774.84|10
1621908030000|2021-05-25 02:00:30|16893.89|16773.89|16877.8|16757.8|16896.22|16776.22|16877.8|16757.8|10
1621908040000|2021-05-25 02:00:40|16877.16|16757.16|16864.74|16744.74|16877.16|16757.16|16864.74|16744.74|10
1621908050000|2021-05-25 02:00:50|16863.58|16743.58|16859.21|16739.21|16863.58|16743.58|16858.96|16738.96|10
1621908060000|2021-05-25 02:01:00|16858.67|16738.67|16867.46|16747.46|16867.46|16747.46|16858.44|16738.44|10
1621908070000|2021-05-25 02:01:10|16871.51|16751.51|16882.63|16762.63|16882.63|16762.63|16871.51|16751.51|10
1621908080000|2021-05-25 02:01:20|16881.88|16761.88|16876.49|16756.49|16881.88|16761.88|16875.99|16755.99|10
1621908090000|2021-05-25 02:01:30|16876.5|16756.5|16891.14|16771.14|16891.14|16771.14|16876.5|16756.5|10
1621908100000|2021-05-25 02:01:40|16890.74|16770.74|16889.69|16769.69|16892.57|16772.57|16888.64|16768.64|10
1621908110000|2021-05-25 02:01:50|16891.4|16771.4|16904.98|16784.98|16904.98|16784.98|16891.4|16771.4|10
1621908120000|2021-05-25 02:02:00|16908.1|16788.1|16936.82|16816.82|16936.82|16816.82|16908.1|16788.1|10
1621908130000|2021-05-25 02:02:10|16938.85|16818.85|16953.17|16833.17|16953.17|16833.17|16938.85|16818.85|10
1621908140000|2021-05-25 02:02:20|16956.33|16836.33|16980.04|16860.04|16980.04|16860.04|16956.33|16836.33|10
1621908150000|2021-05-25 02:02:30|16980.49|16860.49|16987.36|16867.36|16987.8|16867.8|16980.49|16860.49|10
1621908160000|2021-05-25 02:02:40|16987.7|16867.7|16984.47|16864.47|16987.7|16867.7|16984.47|16864.47|10
1621908170000|2021-05-25 02:02:50|16983.02|16863.02|16985.25|16865.25|16985.25|16865.25|16980.39|16860.39|10
1621908180000|2021-05-25 02:03:00|16984.74|16864.74|16987.45|16867.45|16987.45|16867.45|16984.74|16864.74|10
1621908190000|2021-05-25 02:03:10|16987.51|16867.51|16985.58|16865.58|16988.52|16868.52|16984.59|16864.59|10
1621908200000|2021-05-25 02:03:20|16986.97|16866.97|16989.13|16869.13|16990.73|16870.73|16986.97|16866.97|10
1621908210000|2021-05-25 02:03:30|16989.6|16869.6|16991.21|16871.21|16992.3|16872.3|16988.76|16868.76|10
1621908220000|2021-05-25 02:03:40|16990.24|16870.24|16989.73|16869.73|16991.13|16871.13|16989.16|16869.16|10
1621908230000|2021-05-25 02:03:50|16988.03|16868.03|16993.23|16873.23|16993.23|16873.23|16987.88|16867.88|10
1621908240000|2021-05-25 02:04:00|16994.14|16874.14|16994.14|16874.14|16995.23|16875.23|16991.79|16871.79|10
1621908250000|2021-05-25 02:04:10|16994.07|16874.07|16998.4|16878.4|16999.42|16879.42|16994.07|16874.07|10
1621908260000|2021-05-25 02:04:20|16999.43|16879.43|17000.69|16880.69|17001.61|16881.61|16999.43|16879.43|10
1621908270000|2021-05-25 02:04:30|17000|16880|16994.4|16874.4|17000|16880|16994.4|16874.4|10
1621908280000|2021-05-25 02:04:40|16991.9|16871.9|16980.58|16860.58|16991.9|16871.9|16980.58|16860.58|10
1621908290000|2021-05-25 02:04:50|16980.02|16860.02|16971.09|16851.09|16980.02|16860.02|16971.09|16851.09|10
1621908300000|2021-05-25 02:05:00|16969.68|16849.68|16966.95|16846.95|16969.68|16849.68|16966.95|16846.95|10
1621908310000|2021-05-25 02:05:10|16965.65|16845.65|16955.8|16835.8|16965.65|16845.65|16955.8|16835.8|10
1621908320000|2021-05-25 02:05:20|16953.83|16833.83|16946.81|16826.81|16953.83|16833.83|16946.81|16826.81|10
1621908330000|2021-05-25 02:05:30|16945.49|16825.49|16934.98|16814.98|16945.49|16825.49|16934.98|16814.98|10
1621908340000|2021-05-25 02:05:40|16931.71|16811.71|16924.27|16804.27|16931.71|16811.71|16924.13|16804.13|10
1621908350000|2021-05-25 02:05:50|16923.21|16803.21|16918.98|16798.98|16924.92|16804.92|16918.98|16798.98|10
1621908360000|2021-05-25 02:06:00|16917.32|16797.32|16915.24|16795.24|16919.55|16799.55|16915.24|16795.24|10
1621908370000|2021-05-25 02:06:10|16913.03|16793.03|16908.7|16788.7|16913.51|16793.51|16907.77|16787.77|10
1621908380000|2021-05-25 02:06:20|16909.24|16789.24|16905.89|16785.89|16909.91|16789.91|16904.85|16784.85|10
1621908390000|2021-05-25 02:06:30|16905.53|16785.53|16909.03|16789.03|16909.03|16789.03|16903.25|16783.25|10
1621908400000|2021-05-25 02:06:40|16911.46|16791.46|16932.23|16812.23|16932.23|16812.23|16911.46|16791.46|10
1621908410000|2021-05-25 02:06:50|16934.98|16814.98|16943.77|16823.77|16943.77|16823.77|16934.98|16814.98|10
1621908420000|2021-05-25 02:07:00|16944.16|16824.16|16942.9|16822.9|16947.09|16827.09|16942.9|16822.9|10
1621908430000|2021-05-25 02:07:10|16941.15|16821.15|16931.96|16811.96|16941.15|16821.15|16931.65|16811.65|10
1621908440000|2021-05-25 02:07:20|16929.78|16809.78|16916.05|16796.05|16929.78|16809.78|16916.05|16796.05|10
1621908450000|2021-05-25 02:07:30|16915.34|16795.34|16917.09|16797.09|16917.09|16797.09|16914.53|16794.53|10
1621908460000|2021-05-25 02:07:40|16917.25|16797.25|16916.53|16796.53|16917.49|16797.49|16916.16|16796.16|10
1621908470000|2021-05-25 02:07:50|16916.43|16796.43|16911.06|16791.06|16916.43|16796.43|16911.06|16791.06|10
1621908480000|2021-05-25 02:08:00|16910.54|16790.54|16898.91|16778.91|16910.54|16790.54|16898.91|16778.91|10
1621908490000|2021-05-25 02:08:10|16897.11|16777.11|16883.87|16763.87|16897.11|16777.11|16883.87|16763.87|10
1621908500000|2021-05-25 02:08:20|16880.78|16760.78|16877.24|16757.24|16881.44|16761.44|16875.99|16755.99|10
1621908510000|2021-05-25 02:08:30|16877.96|16757.96|16865.14|16745.14|16879.34|16759.34|16865.14|16745.14|10
1621908520000|2021-05-25 02:08:40|16865.67|16745.67|16853.41|16733.41|16865.67|16745.67|16853.41|16733.41|10
1621908530000|2021-05-25 02:08:50|16849.17|16729.17|16838.81|16718.81|16849.17|16729.17|16838.81|16718.81|10
1621908540000|2021-05-25 02:09:00|16835.38|16715.38|16825.76|16705.76|16835.38|16715.38|16825.6|16705.6|10
1621908550000|2021-05-25 02:09:10|16826.14|16706.14|16814.7|16694.7|16826.14|16706.14|16814.7|16694.7|9
1621908560000|2021-05-25 02:09:20|16811.61|16691.61|16801|16681|16811.61|16691.61|16801|16681|10
1621908570000|2021-05-25 02:09:30|16794.37|16674.37|16783.96|16663.96|16794.37|16674.37|16783.55|16663.55|10
1621908580000|2021-05-25 02:09:40|16782.14|16662.14|16769.58|16649.58|16782.14|16662.14|16769.15|16649.15|10
1621908590000|2021-05-25 02:09:50|16768.57|16648.57|16752.16|16632.16|16768.57|16648.57|16752.16|16632.16|10
1621908600000|2021-05-25 02:10:00|16751.65|16631.65|16729.41|16609.41|16751.65|16631.65|16729.18|16609.18|10
1621908610000|2021-05-25 02:10:10|16725.04|16605.04|16736.65|16616.65|16736.65|16616.65|16725.04|16605.04|10
1621908620000|2021-05-25 02:10:20|16740.73|16620.73|16747.76|16627.76|16748.55|16628.55|16740.73|16620.73|10
1621908630000|2021-05-25 02:10:30|16747.73|16627.73|16750.95|16630.95|16754.07|16634.07|16747.73|16627.73|10
1621908640000|2021-05-25 02:10:40|16748.95|16628.95|16729.36|16609.36|16748.95|16628.95|16729.36|16609.36|10
1621908650000|2021-05-25 02:10:50|16723.45|16603.45|16702.8|16582.8|16723.45|16603.45|16702.8|16582.8|10
1621908660000|2021-05-25 02:11:00|16697.69|16577.69|16673.79|16553.79|16697.69|16577.69|16672.89|16552.89|10
1621908670000|2021-05-25 02:11:10|16673.67|16553.67|16677.87|16557.87|16678.7|16558.7|16673.44|16553.44|10
1621908680000|2021-05-25 02:11:20|16678.56|16558.56|16680.18|16560.18|16680.18|16560.18|16674.68|16554.68|10
1621908690000|2021-05-25 02:11:30|16681.17|16561.17|16684.1|16564.1|16687.13|16567.13|16681.17|16561.17|10
1621908700000|2021-05-25 02:11:40|16683.93|16563.93|16682.25|16562.25|16685.19|16565.19|16681.4|16561.4|10
1621908710000|2021-05-25 02:11:50|16681.22|16561.22|16677.79|16557.79|16682.16|16562.16|16677.79|16557.79|10
1621908720000|2021-05-25 02:12:00|16677.43|16557.43|16676.17|16556.17|16677.43|16557.43|16671.25|16551.25|10
1621908730000|2021-05-25 02:12:10|16676.14|16556.14|16656.82|16536.82|16676.14|16556.14|16656.82|16536.82|10
1621908740000|2021-05-25 02:12:20|16654.61|16534.61|16633.01|16513.01|16654.61|16534.61|16633.01|16513.01|10
1621908750000|2021-05-25 02:12:30|16631.33|16511.33|16616.24|16496.24|16631.41|16511.41|16616.24|16496.24|10
1621908760000|2021-05-25 02:12:40|16615.98|16495.98|16613.6|16493.6|16615.98|16495.98|16609.34|16489.34|10
1621908770000|2021-05-25 02:12:50|16614.12|16494.12|16611.64|16491.64|16614.12|16494.12|16610.74|16490.74|10
1621908780000|2021-05-25 02:13:00|16612.39|16492.39|16618.28|16498.28|16618.28|16498.28|16610.46|16490.46|10
1621908790000|2021-05-25 02:13:10|16621.1|16501.1|16622.17|16502.17|16625.21|16505.21|16621.1|16501.1|10
1621908800000|2021-05-25 02:13:20|16620.77|16500.77|16598.28|16478.28|16620.77|16500.77|16598.28|16478.28|10
1621908810000|2021-05-25 02:13:30|16596.8|16476.8|16583.73|16463.73|16596.8|16476.8|16582.62|16462.62|10
1621908820000|2021-05-25 02:13:40|16585.07|16465.07|16584.4|16464.4|16585.07|16465.07|16581.9|16461.9|10
1621908830000|2021-05-25 02:13:50|16583.23|16463.23|16544.67|16424.67|16583.23|16463.23|16544.67|16424.67|10
1621908840000|2021-05-25 02:14:00|16541.13|16421.13|16551.33|16431.33|16551.33|16431.33|16536.49|16416.49|10
1621908850000|2021-05-25 02:14:10|16549.53|16429.53|16551.26|16431.26|16554.19|16434.19|16549.53|16429.53|10
1621908860000|2021-05-25 02:14:20|16552.71|16432.71|16558.58|16438.58|16558.58|16438.58|16551.86|16431.86|10
1621908870000|2021-05-25 02:14:30|16568.6|16448.6|16578.19|16458.19|16578.19|16458.19|16568.6|16448.6|10
1621908880000|2021-05-25 02:14:40|16581.4|16461.4|16582.09|16462.09|16583.41|16463.41|16579.73|16459.73|10
1621908890000|2021-05-25 02:14:50|16582.9|16462.9|16579.67|16459.67|16584.92|16464.92|16574.46|16454.46|10
1621908900000|2021-05-25 02:15:00|16577.51|16457.51|16595.28|16475.28|16595.28|16475.28|16577.51|16457.51|10
1621908910000|2021-05-25 02:15:10|16599.48|16479.48|16612.14|16492.14|16612.14|16492.14|16599.09|16479.09|10
1621908920000|2021-05-25 02:15:20|16613.11|16493.11|16618.54|16498.54|16621.13|16501.13|16613.11|16493.11|10
1621908930000|2021-05-25 02:15:30|16620.78|16500.78|16622.61|16502.61|16624.24|16504.24|16620.78|16500.78|10
1621908940000|2021-05-25 02:15:40|16623.85|16503.85|16627.85|16507.85|16628.29|16508.29|16623.3|16503.3|10
1621908950000|2021-05-25 02:15:50|16629.07|16509.07|16638.45|16518.45|16638.45|16518.45|16625.79|16505.79|10
1621908960000|2021-05-25 02:16:00|16638.64|16518.64|16658.09|16538.09|16658.09|16538.09|16638.64|16518.64|10
1621908970000|2021-05-25 02:16:10|16660.41|16540.41|16647.07|16527.07|16660.43|16540.43|16647.07|16527.07|10
1621908980000|2021-05-25 02:16:20|16639.86|16519.86|16596.38|16476.38|16639.86|16519.86|16596.38|16476.38|10
1621908990000|2021-05-25 02:16:30|16588.92|16468.92|16572.56|16452.56|16588.92|16468.92|16572.56|16452.56|10
1621909000000|2021-05-25 02:16:40|16569.74|16449.74|16553.44|16433.44|16569.74|16449.74|16553.44|16433.44|10
1621909010000|2021-05-25 02:16:50|16549.27|16429.27|16537.65|16417.65|16549.27|16429.27|16537.65|16417.65|10
1621909020000|2021-05-25 02:17:00|16531.22|16411.22|16497.29|16377.29|16531.22|16411.22|16497.29|16377.29|10
1621909030000|2021-05-25 02:17:10|16494.17|16374.17|16504.81|16384.81|16505.48|16385.48|16493.1|16373.1|10
1621909040000|2021-05-25 02:17:20|16504.78|16384.78|16514|16394|16514|16394|16504.78|16384.78|10
1621909050000|2021-05-25 02:17:30|16515.82|16395.82|16516.93|16396.93|16516.94|16396.94|16514.98|16394.98|10
1621909060000|2021-05-25 02:17:40|16516.61|16396.61|16518.64|16398.64|16518.64|16398.64|16511.41|16391.41|10
1621909070000|2021-05-25 02:17:50|16520.82|16400.82|16520.4|16400.4|16525.7|16405.7|16520.4|16400.4|10
1621909080000|2021-05-25 02:18:00|16520.86|16400.86|16516.47|16396.47|16522.24|16402.24|16516.47|16396.47|10
1621909090000|2021-05-25 02:18:10|16516.55|16396.55|16529.33|16409.33|16529.33|16409.33|16516.4|16396.4|10
1621909100000|2021-05-25 02:18:20|16529.46|16409.46|16540.46|16420.46|16541.53|16421.53|16529.46|16409.46|10
1621909110000|2021-05-25 02:18:30|16540.71|16420.71|16525.34|16405.34|16541.05|16421.05|16525.34|16405.34|10
1621909120000|2021-05-25 02:18:40|16526.52|16406.52|16523.53|16403.53|16526.8|16406.8|16523.53|16403.53|10
1621909130000|2021-05-25 02:18:50|16521.89|16401.89|16521.64|16401.64|16521.89|16401.89|16518.24|16398.24|10
1621909140000|2021-05-25 02:19:00|16521.67|16401.67|16517.66|16397.66|16521.67|16401.67|16512.02|16392.02|10
1621909150000|2021-05-25 02:19:10|16518.88|16398.88|16521.9|16401.9|16521.9|16401.9|16517.98|16397.98|10
1621909160000|2021-05-25 02:19:20|16522.57|16402.57|16527.43|16407.43|16527.43|16407.43|16522.57|16402.57|10
1621909170000|2021-05-25 02:19:30|16527.89|16407.89|16534.98|16414.98|16534.98|16414.98|16527.89|16407.89|10
1621909180000|2021-05-25 02:19:40|16535.05|16415.05|16547.22|16427.22|16547.22|16427.22|16535.05|16415.05|10
1621909190000|2021-05-25 02:19:50|16548.75|16428.75|16559.36|16439.36|16559.44|16439.44|16548.75|16428.75|10
1621909200000|2021-05-25 02:20:00|16558.52|16438.52|16555.6|16435.6|16559.06|16439.06|16552.72|16432.72|10
1621909210000|2021-05-25 02:20:10|16554.92|16434.92|16569.4|16449.4|16569.4|16449.4|16554.92|16434.92|10
1621909220000|2021-05-25 02:20:20|16574.85|16454.85|16594.24|16474.24|16594.48|16474.48|16574.85|16454.85|10
1621909230000|2021-05-25 02:20:30|16595.43|16475.43|16610.49|16490.49|16610.49|16490.49|16595.43|16475.43|10
1621909240000|2021-05-25 02:20:40|16613.32|16493.32|16624.51|16504.51|16624.51|16504.51|16613.32|16493.32|10
1621909250000|2021-05-25 02:20:50|16625.1|16505.1|16632.51|16512.51|16632.51|16512.51|16625.1|16505.1|10
1621909260000|2021-05-25 02:21:00|16632.44|16512.44|16643.66|16523.66|16643.66|16523.66|16632.44|16512.44|10
1621909270000|2021-05-25 02:21:10|16643.97|16523.97|16654.81|16534.81|16654.91|16534.91|16643.97|16523.97|10
1621909280000|2021-05-25 02:21:20|16657.29|16537.29|16650.56|16530.56|16658.25|16538.25|16650.12|16530.12|10
1621909290000|2021-05-25 02:21:30|16648.53|16528.53|16646.21|16526.21|16648.53|16528.53|16640.99|16520.99|10
1621909300000|2021-05-25 02:21:40|16646.54|16526.54|16653.43|16533.43|16653.43|16533.43|16645.89|16525.89|10
1621909310000|2021-05-25 02:21:50|16655.79|16535.79|16655.61|16535.61|16663|16543|16655.61|16535.61|10
1621909320000|2021-05-25 02:22:00|16656.18|16536.18|16664.06|16544.06|16664.06|16544.06|16656.18|16536.18|10
1621909330000|2021-05-25 02:22:10|16663.46|16543.46|16673.37|16553.37|16673.39|16553.39|16663.46|16543.46|10
1621909340000|2021-05-25 02:22:20|16675.96|16555.96|16669.82|16549.82|16677.61|16557.61|16669.82|16549.82|10
1621909350000|2021-05-25 02:22:30|16668.14|16548.14|16672.56|16552.56|16673.35|16553.35|16668.14|16548.14|10
1621909360000|2021-05-25 02:22:40|16673.91|16553.91|16671.94|16551.94|16676.6|16556.6|16671.64|16551.64|10
1621909370000|2021-05-25 02:22:50|16674.58|16554.58|16682.89|16562.89|16683.63|16563.63|16674.58|16554.58|10
1621909380000|2021-05-25 02:23:00|16683.96|16563.96|16689.31|16569.31|16690.81|16570.81|16683.96|16563.96|10
1621909390000|2021-05-25 02:23:10|16688.86|16568.86|16689.38|16569.38|16689.46|16569.46|16687.5|16567.5|10
1621909400000|2021-05-25 02:23:20|16691.99|16571.99|16697.94|16577.94|16697.94|16577.94|16691.19|16571.19|10
1621909410000|2021-05-25 02:23:30|16699.36|16579.36|16697.26|16577.26|16701.02|16581.02|16697.26|16577.26|10
1621909420000|2021-05-25 02:23:40|16692.94|16572.94|16694.03|16574.03|16695.78|16575.78|16692.19|16572.19|9
1621909430000|2021-05-25 02:23:50|16692.94|16572.94|16692.61|16572.61|16692.99|16572.99|16691.11|16571.11|10
1621909440000|2021-05-25 02:24:00|16692.03|16572.03|16682.65|16562.65|16692.25|16572.25|16682.65|16562.65|10
1621909450000|2021-05-25 02:24:10|16680.77|16560.77|16662.08|16542.08|16680.77|16560.77|16662.08|16542.08|10
1621909460000|2021-05-25 02:24:20|16660.87|16540.87|16642.29|16522.29|16660.87|16540.87|16641.32|16521.32|10
1621909470000|2021-05-25 02:24:30|16641.68|16521.68|16640.71|16520.71|16642.45|16522.45|16640.07|16520.07|10
1621909480000|2021-05-25 02:24:40|16641.2|16521.2|16646.52|16526.52|16647.42|16527.42|16640.49|16520.49|10
1621909490000|2021-05-25 02:24:50|16646.35|16526.35|16652.33|16532.33|16652.33|16532.33|16646.35|16526.35|10
1621909500000|2021-05-25 02:25:00|16653.95|16533.95|16657.99|16537.99|16657.99|16537.99|16651.7|16531.7|10
1621909510000|2021-05-25 02:25:10|16661.24|16541.24|16685.58|16565.58|16685.58|16565.58|16661.24|16541.24|10
1621909520000|2021-05-25 02:25:20|16685.56|16565.56|16696.63|16576.63|16696.63|16576.63|16685.56|16565.56|10
1621909530000|2021-05-25 02:25:30|16697.27|16577.27|16709.21|16589.21|16709.44|16589.44|16697.27|16577.27|10
1621909540000|2021-05-25 02:25:40|16708.96|16588.96|16712.54|16592.54|16714.03|16594.03|16708.96|16588.96|10
1621909550000|2021-05-25 02:25:50|16712.06|16592.06|16711.15|16591.15|16712.78|16592.78|16710.7|16590.7|10
1621909560000|2021-05-25 02:26:00|16709.95|16589.95|16710.7|16590.7|16710.7|16590.7|16706.24|16586.24|10
1621909570000|2021-05-25 02:26:10|16709.99|16589.99|16692.36|16572.36|16709.99|16589.99|16692.36|16572.36|10
1621909580000|2021-05-25 02:26:20|16691.52|16571.52|16674.72|16554.72|16691.52|16571.52|16674.72|16554.72|10
1621909590000|2021-05-25 02:26:30|16673.74|16553.74|16666.83|16546.83|16673.74|16553.74|16666.83|16546.83|10
1621909600000|2021-05-25 02:26:40|16662.33|16542.33|16640.92|16520.92|16662.33|16542.33|16640.92|16520.92|10
1621909610000|2021-05-25 02:26:50|16637.12|16517.12|16629.91|16509.91|16637.26|16517.26|16629.91|16509.91|10
1621909620000|2021-05-25 02:27:00|16628.41|16508.41|16628.92|16508.92|16628.92|16508.92|16625.58|16505.58|10
1621909630000|2021-05-25 02:27:10|16628.71|16508.71|16623.92|16503.92|16632|16512|16623.92|16503.92|10
1621909640000|2021-05-25 02:27:20|16624.74|16504.74|16621.62|16501.62|16625.61|16505.61|16621.62|16501.62|10
1621909650000|2021-05-25 02:27:30|16621.8|16501.8|16620.67|16500.67|16621.8|16501.8|16619.39|16499.39|10
1621909660000|2021-05-25 02:27:40|16621.15|16501.15|16630.67|16510.67|16630.67|16510.67|16621.15|16501.15|9
1621909670000|2021-05-25 02:27:50|16631.15|16511.15|16649.15|16529.15|16649.15|16529.15|16631.15|16511.15|10
1621909680000|2021-05-25 02:28:00|16648.86|16528.86|16672.59|16552.59|16672.59|16552.59|16648.86|16528.86|10
1621909690000|2021-05-25 02:28:10|16674.73|16554.73|16690.22|16570.22|16690.9|16570.9|16674.73|16554.73|10
1621909700000|2021-05-25 02:28:20|16689.7|16569.7|16702.08|16582.08|16702.08|16582.08|16687.28|16567.28|10
1621909710000|2021-05-25 02:28:30|16703.42|16583.42|16707.32|16587.32|16708.17|16588.17|16703.42|16583.42|10
1621909720000|2021-05-25 02:28:40|16706.15|16586.15|16699.91|16579.91|16706.57|16586.57|16699.91|16579.91|10
1621909730000|2021-05-25 02:28:50|16699.36|16579.36|16698.52|16578.52|16699.87|16579.87|16696.97|16576.97|10
1621909740000|2021-05-25 02:29:00|16696.09|16576.09|16678.57|16558.57|16696.27|16576.27|16678.57|16558.57|10
1621909750000|2021-05-25 02:29:10|16674.69|16554.69|16660.43|16540.43|16674.69|16554.69|16660.43|16540.43|10
1621909760000|2021-05-25 02:29:20|16660.2|16540.2|16651.72|16531.72|16660.2|16540.2|16651.72|16531.72|10
1621909770000|2021-05-25 02:29:30|16647.86|16527.86|16643.19|16523.19|16649.92|16529.92|16643.19|16523.19|10
1621909780000|2021-05-25 02:29:40|16641.09|16521.09|16642.17|16522.17|16642.9|16522.9|16640.71|16520.71|10
1621909790000|2021-05-25 02:29:50|16642.36|16522.36|16637.15|16517.15|16642.36|16522.36|16637.01|16517.01|10
1621909800000|2021-05-25 02:30:00|16636.48|16516.48|16648.84|16528.84|16648.84|16528.84|16635.35|16515.35|10
1621909810000|2021-05-25 02:30:10|16650.15|16530.15|16674.39|16554.39|16674.39|16554.39|16650.15|16530.15|10
1621909820000|2021-05-25 02:30:20|16675.38|16555.38|16696.76|16576.76|16696.97|16576.97|16675.38|16555.38|10
1621909830000|2021-05-25 02:30:30|16703.74|16583.74|16722.05|16602.05|16722.05|16602.05|16703.74|16583.74|10
1621909840000|2021-05-25 02:30:40|16726.45|16606.45|16734.58|16614.58|16734.58|16614.58|16726.45|16606.45|10
1621909850000|2021-05-25 02:30:50|16735.39|16615.39|16738.08|16618.08|16738.39|16618.39|16735.39|16615.39|10
1621909860000|2021-05-25 02:31:00|16740.01|16620.01|16734.9|16614.9|16740.01|16620.01|16734.9|16614.9|10
1621909870000|2021-05-25 02:31:10|16734.68|16614.68|16735.89|16615.89|16736.44|16616.44|16734.41|16614.41|10
1621909880000|2021-05-25 02:31:20|16736.04|16616.04|16738.98|16618.98|16738.98|16618.98|16735.99|16615.99|10
1621909890000|2021-05-25 02:31:30|16739|16619|16729.07|16609.07|16740.03|16620.03|16729.07|16609.07|10
1621909900000|2021-05-25 02:31:40|16727.06|16607.06|16727.17|16607.17|16727.17|16607.17|16722.48|16602.48|10
1621909910000|2021-05-25 02:31:50|16733.2|16613.2|16746.06|16626.06|16746.06|16626.06|16733.2|16613.2|10
1621909920000|2021-05-25 02:32:00|16748.15|16628.15|16756.35|16636.35|16756.35|16636.35|16748.15|16628.15|10
1621909930000|2021-05-25 02:32:10|16756.58|16636.58|16760.16|16640.16|16760.16|16640.16|16756.51|16636.51|10
1621909940000|2021-05-25 02:32:20|16760.38|16640.38|16760.84|16640.84|16763.49|16643.49|16760.38|16640.38|10
1621909950000|2021-05-25 02:32:30|16759.93|16639.93|16762.18|16642.18|16762.18|16642.18|16758.32|16638.32|10
1621909960000|2021-05-25 02:32:40|16762.59|16642.59|16763.87|16643.87|16766.26|16646.26|16762.59|16642.59|10
1621909970000|2021-05-25 02:32:50|16764.98|16644.98|16765.73|16645.73|16766.14|16646.14|16763.96|16643.96|10
1621909980000|2021-05-25 02:33:00|16765.9|16645.9|16769.29|16649.29|16769.61|16649.61|16765.9|16645.9|10
1621909990000|2021-05-25 02:33:10|16769.92|16649.92|16772.46|16652.46|16772.61|16652.61|16769.92|16649.92|10
1621910000000|2021-05-25 02:33:20|16773.01|16653.01|16768.85|16648.85|16773.01|16653.01|16768.02|16648.02|10
1621910010000|2021-05-25 02:33:30|16768.13|16648.13|16774.97|16654.97|16774.97|16654.97|16768.13|16648.13|10
1621910020000|2021-05-25 02:33:40|16774.94|16654.94|16781.36|16661.36|16781.36|16661.36|16774.94|16654.94|10
1621910030000|2021-05-25 02:33:50|16782.66|16662.66|16786.11|16666.11|16786.39|16666.39|16782.66|16662.66|10
1621910040000|2021-05-25 02:34:00|16784.74|16664.74|16785.4|16665.4|16785.4|16665.4|16783.88|16663.88|10
1621910050000|2021-05-25 02:34:10|16785.09|16665.09|16787.68|16667.68|16787.68|16667.68|16784.97|16664.97|10
1621910060000|2021-05-25 02:34:20|16787.43|16667.43|16782.4|16662.4|16789.69|16669.69|16782.4|16662.4|10
1621910070000|2021-05-25 02:34:30|16782.56|16662.56|16777.65|16657.65|16782.56|16662.56|16777.47|16657.47|10
1621910080000|2021-05-25 02:34:40|16778.15|16658.15|16772.75|16652.75|16778.15|16658.15|16772.58|16652.58|9
1621910090000|2021-05-25 02:34:50|16769.98|16649.98|16767.92|16647.92|16769.98|16649.98|16767.72|16647.72|10
1621910100000|2021-05-25 02:35:00|16767.84|16647.84|16770.08|16650.08|16770.08|16650.08|16766.56|16646.56|10
1621910110000|2021-05-25 02:35:10|16770.79|16650.79|16778.07|16658.07|16778.07|16658.07|16769.65|16649.65|9
1621910120000|2021-05-25 02:35:20|16777.64|16657.64|16791.45|16671.45|16791.45|16671.45|16777.64|16657.64|10
1621910130000|2021-05-25 02:35:30|16792.21|16672.21|16800.6|16680.6|16800.6|16680.6|16792.21|16672.21|10
1621910140000|2021-05-25 02:35:40|16800.69|16680.69|16804.25|16684.25|16804.25|16684.25|16800.69|16680.69|10
1621910150000|2021-05-25 02:35:50|16804.11|16684.11|16810.45|16690.45|16810.5|16690.5|16804.11|16684.11|10
1621910160000|2021-05-25 02:36:00|16810.59|16690.59|16816.35|16696.35|16816.35|16696.35|16810.59|16690.59|10
1621910170000|2021-05-25 02:36:10|16818.36|16698.36|16830.9|16710.9|16830.9|16710.9|16818.36|16698.36|10
1621910180000|2021-05-25 02:36:20|16831.24|16711.24|16845.66|16725.66|16845.91|16725.91|16831.24|16711.24|10
1621910190000|2021-05-25 02:36:30|16846.31|16726.31|16852.05|16732.05|16854.05|16734.05|16846.31|16726.31|10
1621910200000|2021-05-25 02:36:40|16851.88|16731.88|16865.6|16745.6|16867.67|16747.67|16851.88|16731.88|10
1621910210000|2021-05-25 02:36:50|16864|16744|16864.39|16744.39|16865.33|16745.33|16860.92|16740.92|10
1621910220000|2021-05-25 02:37:00|16863.39|16743.39|16873.08|16753.08|16873.08|16753.08|16863.39|16743.39|10
1621910230000|2021-05-25 02:37:10|16872.97|16752.97|16862.63|16742.63|16872.97|16752.97|16862.63|16742.63|10
1621910240000|2021-05-25 02:37:20|16863.59|16743.59|16862.3|16742.3|16863.6|16743.6|16861.71|16741.71|10
1621910250000|2021-05-25 02:37:30|16862.85|16742.85|16861.76|16741.76|16862.85|16742.85|16860.45|16740.45|10
1621910260000|2021-05-25 02:37:40|16861.66|16741.66|16871.43|16751.43|16871.43|16751.43|16861.66|16741.66|10
1621910270000|2021-05-25 02:37:50|16871.21|16751.21|16875.42|16755.42|16875.73|16755.73|16871.21|16751.21|10
1621910280000|2021-05-25 02:38:00|16875.74|16755.74|16876.7|16756.7|16877.33|16757.33|16875.48|16755.48|10
1621910290000|2021-05-25 02:38:10|16876.51|16756.51|16873.07|16753.07|16876.51|16756.51|16871.54|16751.54|10
1621910300000|2021-05-25 02:38:20|16874.11|16754.11|16867.2|16747.2|16874.11|16754.11|16867.2|16747.2|10
1621910310000|2021-05-25 02:38:30|16864.34|16744.34|16859.69|16739.69|16864.34|16744.34|16859.15|16739.15|10
1621910320000|2021-05-25 02:38:40|16859.55|16739.55|16853.83|16733.83|16859.55|16739.55|16853.83|16733.83|10
1621910330000|2021-05-25 02:38:50|16853.63|16733.63|16857.07|16737.07|16857.49|16737.49|16853.63|16733.63|10
1621910340000|2021-05-25 02:39:00|16858.04|16738.04|16862.64|16742.64|16863.41|16743.41|16857.45|16737.45|10
1621910350000|2021-05-25 02:39:10|16863.61|16743.61|16861.21|16741.21|16863.81|16743.81|16860.89|16740.89|10
1621910360000|2021-05-25 02:39:20|16860.94|16740.94|16852.46|16732.46|16860.94|16740.94|16852.46|16732.46|10
1621910370000|2021-05-25 02:39:30|16852.77|16732.77|16852.2|16732.2|16855.13|16735.13|16852.2|16732.2|9
1621910380000|2021-05-25 02:39:40|16852.82|16732.82|16851.71|16731.71|16852.82|16732.82|16850.15|16730.15|10
1621910390000|2021-05-25 02:39:50|16851.56|16731.56|16856.04|16736.04|16856.04|16736.04|16851.56|16731.56|10
1621910400000|2021-05-25 02:40:00|16856.36|16736.36|16859.11|16739.11|16859.17|16739.17|16856.36|16736.36|10
1621910410000|2021-05-25 02:40:10|16859.08|16739.08|16852.12|16732.12|16859.22|16739.22|16852.12|16732.12|10
1621910420000|2021-05-25 02:40:20|16848.69|16728.69|16838.25|16718.25|16848.69|16728.69|16838.25|16718.25|10
1621910430000|2021-05-25 02:40:30|16838.19|16718.19|16839.07|16719.07|16840.77|16720.77|16837.36|16717.36|10
1621910440000|2021-05-25 02:40:40|16838.62|16718.62|16840.43|16720.43|16841.73|16721.73|16838.62|16718.62|10
1621910450000|2021-05-25 02:40:50|16840.3|16720.3|16837.37|16717.37|16840.3|16720.3|16837.37|16717.37|10
1621910460000|2021-05-25 02:41:00|16837.9|16717.9|16840.45|16720.45|16841.15|16721.15|16837.41|16717.41|10
1621910470000|2021-05-25 02:41:10|16838.68|16718.68|16833.45|16713.45|16838.68|16718.68|16833.45|16713.45|10
1621910480000|2021-05-25 02:41:20|16833.05|16713.05|16824.03|16704.03|16833.05|16713.05|16824.01|16704.01|10
1621910490000|2021-05-25 02:41:30|16820.79|16700.79|16803.57|16683.57|16820.79|16700.79|16803.57|16683.57|10
1621910500000|2021-05-25 02:41:40|16800.65|16680.65|16792.52|16672.52|16800.65|16680.65|16792.52|16672.52|10
1621910510000|2021-05-25 02:41:50|16793.87|16673.87|16794.69|16674.69|16794.69|16674.69|16792.65|16672.65|10
1621910520000|2021-05-25 02:42:00|16796.56|16676.56|16810.37|16690.37|16810.37|16690.37|16796.56|16676.56|10
1621910530000|2021-05-25 02:42:10|16810.65|16690.65|16816.52|16696.52|16816.52|16696.52|16810.65|16690.65|10
1621910540000|2021-05-25 02:42:20|16818.4|16698.4|16816.71|16696.71|16820.01|16700.01|16816.71|16696.71|10
1621910550000|2021-05-25 02:42:30|16817.56|16697.56|16808.82|16688.82|16817.56|16697.56|16808.82|16688.82|9
1621910560000|2021-05-25 02:42:40|16808.73|16688.73|16796.76|16676.76|16809.21|16689.21|16796.76|16676.76|10
1621910570000|2021-05-25 02:42:50|16794.4|16674.4|16787.17|16667.17|16794.4|16674.4|16785.05|16665.05|10
1621910580000|2021-05-25 02:43:00|16787.46|16667.46|16809.04|16689.04|16809.04|16689.04|16787.46|16667.46|10
1621910590000|2021-05-25 02:43:10|16809.89|16689.89|16822.12|16702.12|16822.63|16702.63|16809.89|16689.89|10
1621910600000|2021-05-25 02:43:20|16824.48|16704.48|16823.64|16703.64|16826.27|16706.27|16823.53|16703.53|10
1621910610000|2021-05-25 02:43:30|16825.01|16705.01|16823.3|16703.3|16826.63|16706.63|16822.95|16702.95|10
1621910620000|2021-05-25 02:43:40|16822.88|16702.88|16823.05|16703.05|16824.81|16704.81|16822.52|16702.52|10
1621910630000|2021-05-25 02:43:50|16822.83|16702.83|16824.51|16704.51|16824.51|16704.51|16822.83|16702.83|10
1621910640000|2021-05-25 02:44:00|16824.65|16704.65|16822.04|16702.04|16826.17|16706.17|16822.04|16702.04|10
1621910650000|2021-05-25 02:44:10|16819.1|16699.1|16819.49|16699.49|16820.57|16700.57|16819.1|16699.1|10
1621910660000|2021-05-25 02:44:20|16819.81|16699.81|16818.06|16698.06|16820.27|16700.27|16817.07|16697.07|10
1621910670000|2021-05-25 02:44:30|16818.17|16698.17|16805.08|16685.08|16818.17|16698.17|16805.08|16685.08|10
1621910680000|2021-05-25 02:44:40|16807.79|16687.79|16804.76|16684.76|16807.79|16687.79|16804.76|16684.76|10
1621910690000|2021-05-25 02:44:50|16803.65|16683.65|16797.51|16677.51|16803.65|16683.65|16797.51|16677.51|10
1621910700000|2021-05-25 02:45:00|16796.5|16676.5|16790.26|16670.26|16796.54|16676.54|16790.26|16670.26|10
1621910710000|2021-05-25 02:45:10|16787.74|16667.74|16779.38|16659.38|16787.74|16667.74|16778.93|16658.93|10
1621910720000|2021-05-25 02:45:20|16778.41|16658.41|16773.42|16653.42|16778.41|16658.41|16771.67|16651.67|10
1621910730000|2021-05-25 02:45:30|16773.78|16653.78|16770.6|16650.6|16773.83|16653.83|16770.6|16650.6|10
1621910740000|2021-05-25 02:45:40|16768.37|16648.37|16755.91|16635.91|16768.37|16648.37|16755.91|16635.91|10
1621910750000|2021-05-25 02:45:50|16757.89|16637.89|16762.36|16642.36|16762.76|16642.76|16757.89|16637.89|10
1621910760000|2021-05-25 02:46:00|16761.28|16641.28|16751.46|16631.46|16761.28|16641.28|16751.46|16631.46|10
1621910770000|2021-05-25 02:46:10|16749.78|16629.78|16737.65|16617.65|16749.78|16629.78|16737.65|16617.65|10
1621910780000|2021-05-25 02:46:20|16737.03|16617.03|16737.39|16617.39|16738.74|16618.74|16735.99|16615.99|10
1621910790000|2021-05-25 02:46:30|16737.99|16617.99|16726.43|16606.43|16738.18|16618.18|16726.43|16606.43|10
1621910800000|2021-05-25 02:46:40|16725.23|16605.23|16705.76|16585.76|16725.23|16605.23|16705.76|16585.76|10
1621910810000|2021-05-25 02:46:50|16706.36|16586.36|16698.46|16578.46|16706.36|16586.36|16698.46|16578.46|10
1621910820000|2021-05-25 02:47:00|16698.49|16578.49|16676.84|16556.84|16698.49|16578.49|16676.84|16556.84|9
1621910830000|2021-05-25 02:47:10|16676.39|16556.39|16686.68|16566.68|16686.68|16566.68|16675.12|16555.12|10
1621910840000|2021-05-25 02:47:20|16688.21|16568.21|16683.49|16563.49|16688.21|16568.21|16683.49|16563.49|10
1621910850000|2021-05-25 02:47:30|16684.43|16564.43|16678.3|16558.3|16684.43|16564.43|16678.05|16558.05|10
1621910860000|2021-05-25 02:47:40|16678.79|16558.79|16674.19|16554.19|16679.72|16559.72|16672.99|16552.99|10
1621910870000|2021-05-25 02:47:50|16673.19|16553.19|16673.06|16553.06|16673.77|16553.77|16671.38|16551.38|10
1621910880000|2021-05-25 02:48:00|16672.87|16552.87|16664.42|16544.42|16673.51|16553.51|16664.42|16544.42|10
1621910890000|2021-05-25 02:48:10|16662.54|16542.54|16639.02|16519.02|16662.54|16542.54|16639.02|16519.02|10
1621910900000|2021-05-25 02:48:20|16637.88|16517.88|16631.71|16511.71|16637.88|16517.88|16631.71|16511.71|10
1621910910000|2021-05-25 02:48:30|16631.36|16511.36|16632.77|16512.77|16633.39|16513.39|16631.36|16511.36|10
1621910920000|2021-05-25 02:48:40|16633.23|16513.23|16638.3|16518.3|16638.3|16518.3|16633.23|16513.23|10
1621910930000|2021-05-25 02:48:50|16637.73|16517.73|16645.7|16525.7|16645.7|16525.7|16637.58|16517.58|10
1621910940000|2021-05-25 02:49:00|16647.07|16527.07|16659.87|16539.87|16659.87|16539.87|16647.07|16527.07|10
1621910950000|2021-05-25 02:49:10|16660.82|16540.82|16670.13|16550.13|16671.6|16551.6|16660.82|16540.82|10
1621910960000|2021-05-25 02:49:20|16671.07|16551.07|16674.35|16554.35|16675.16|16555.16|16671.07|16551.07|10
1621910970000|2021-05-25 02:49:30|16674.81|16554.81|16668.84|16548.84|16675.78|16555.78|16668.84|16548.84|10
1621910980000|2021-05-25 02:49:40|16667.96|16547.96|16660.49|16540.49|16668.27|16548.27|16659.54|16539.54|10
1621910990000|2021-05-25 02:49:50|16657.95|16537.95|16652.51|16532.51|16659.37|16539.37|16652.51|16532.51|10
1621911000000|2021-05-25 02:50:00|16653.53|16533.53|16650.48|16530.48|16653.53|16533.53|16650.17|16530.17|10
1621911010000|2021-05-25 02:50:10|16649.73|16529.73|16644.39|16524.39|16650.43|16530.43|16644.39|16524.39|10
1621911020000|2021-05-25 02:50:20|16644.41|16524.41|16628.7|16508.7|16646.42|16526.42|16628.7|16508.7|10
1621911030000|2021-05-25 02:50:30|16630.55|16510.55|16615.04|16495.04|16630.55|16510.55|16615.04|16495.04|10
1621911040000|2021-05-25 02:50:40|16614.03|16494.03|16605.46|16485.46|16614.03|16494.03|16605.46|16485.46|10
1621911050000|2021-05-25 02:50:50|16605.79|16485.79|16597.22|16477.22|16606.8|16486.8|16597.22|16477.22|10
1621911060000|2021-05-25 02:51:00|16597.17|16477.17|16587.09|16467.09|16597.17|16477.17|16587.09|16467.09|10
1621911070000|2021-05-25 02:51:10|16587.25|16467.25|16577.77|16457.77|16587.25|16467.25|16577.52|16457.52|10
1621911080000|2021-05-25 02:51:20|16577.66|16457.66|16573.98|16453.98|16577.66|16457.66|16573.98|16453.98|10
1621911090000|2021-05-25 02:51:30|16573.22|16453.22|16562.67|16442.67|16573.22|16453.22|16562.67|16442.67|10
1621911100000|2021-05-25 02:51:40|16563.6|16443.6|16562.48|16442.48|16564.74|16444.74|16562.48|16442.48|10
1621911110000|2021-05-25 02:51:50|16561.31|16441.31|16549.45|16429.45|16561.31|16441.31|16549.32|16429.32|10
1621911120000|2021-05-25 02:52:00|16547.6|16427.6|16549.34|16429.34|16549.34|16429.34|16545.12|16425.12|10
1621911130000|2021-05-25 02:52:10|16549.82|16429.82|16556.41|16436.41|16557.03|16437.03|16549.82|16429.82|10
1621911140000|2021-05-25 02:52:20|16555.62|16435.62|16553.14|16433.14|16555.62|16435.62|16552.39|16432.39|10
1621911150000|2021-05-25 02:52:30|16551.08|16431.08|16546.1|16426.1|16551.08|16431.08|16546.1|16426.1|10
1621911160000|2021-05-25 02:52:40|16545.93|16425.93|16541.54|16421.54|16545.93|16425.93|16541.54|16421.54|10
1621911170000|2021-05-25 02:52:50|16541.65|16421.65|16533.35|16413.35|16541.77|16421.77|16532.2|16412.2|10
1621911180000|2021-05-25 02:53:00|16533.02|16413.02|16521.48|16401.48|16533.11|16413.11|16521.48|16401.48|10
1621911190000|2021-05-25 02:53:10|16520.01|16400.01|16515.03|16395.03|16520.01|16400.01|16515.03|16395.03|10
1621911200000|2021-05-25 02:53:20|16515.77|16395.77|16514.81|16394.81|16516.13|16396.13|16512.53|16392.53|10
1621911210000|2021-05-25 02:53:30|16514.83|16394.83|16484.07|16364.07|16514.83|16394.83|16484.07|16364.07|10
1621911220000|2021-05-25 02:53:40|16484.69|16364.69|16472.5|16352.5|16484.69|16364.69|16472.5|16352.5|10
1621911230000|2021-05-25 02:53:50|16471.29|16351.29|16472.6|16352.6|16474.22|16354.22|16470.81|16350.81|10
1621911240000|2021-05-25 02:54:00|16471|16351|16485.48|16365.48|16485.48|16365.48|16470.34|16350.34|10
1621911250000|2021-05-25 02:54:10|16486.19|16366.19|16495.39|16375.39|16495.39|16375.39|16486.19|16366.19|10
1621911260000|2021-05-25 02:54:20|16495.29|16375.29|16507.63|16387.63|16507.63|16387.63|16495.29|16375.29|10
1621911270000|2021-05-25 02:54:30|16509.85|16389.85|16511.32|16391.32|16511.97|16391.97|16509.17|16389.17|10
1621911280000|2021-05-25 02:54:40|16510.88|16390.88|16508.98|16388.98|16510.88|16390.88|16505.83|16385.83|10
1621911290000|2021-05-25 02:54:50|16507.98|16387.98|16502.15|16382.15|16507.98|16387.98|16502.07|16382.07|10
1621911300000|2021-05-25 02:55:00|16501.45|16381.45|16503.5|16383.5|16503.5|16383.5|16499.98|16379.98|10
1621911310000|2021-05-25 02:55:10|16505.85|16385.85|16527.12|16407.12|16527.12|16407.12|16505.85|16385.85|10
1621911320000|2021-05-25 02:55:20|16535.89|16415.89|16549.04|16429.04|16552.77|16432.77|16535.89|16415.89|10
1621911330000|2021-05-25 02:55:30|16550.41|16430.41|16563.73|16443.73|16563.73|16443.73|16550.41|16430.41|10
1621911340000|2021-05-25 02:55:40|16564.38|16444.38|16589.97|16469.97|16590.18|16470.18|16564.38|16444.38|10
1621911350000|2021-05-25 02:55:50|16588.62|16468.62|16590.89|16470.89|16595.53|16475.53|16588.62|16468.62|10
1621911360000|2021-05-25 02:56:00|16590.52|16470.52|16594.64|16474.64|16598.37|16478.37|16590.17|16470.17|10
1621911370000|2021-05-25 02:56:10|16595.14|16475.14|16579.58|16459.58|16595.27|16475.27|16579.58|16459.58|10
1621911380000|2021-05-25 02:56:20|16580.48|16460.48|16553.91|16433.91|16580.48|16460.48|16553.34|16433.34|10
1621911390000|2021-05-25 02:56:30|16552.81|16432.81|16536.83|16416.83|16552.81|16432.81|16536.83|16416.83|10
1621911400000|2021-05-25 02:56:40|16536.79|16416.79|16516.62|16396.62|16536.79|16416.79|16516.09|16396.09|10
1621911410000|2021-05-25 02:56:50|16516.22|16396.22|16512.93|16392.93|16516.68|16396.68|16512.93|16392.93|10
1621911420000|2021-05-25 02:57:00|16510.09|16390.09|16508.92|16388.92|16510.45|16390.45|16508.23|16388.23|10
1621911430000|2021-05-25 02:57:10|16507|16387|16499.54|16379.54|16507|16387|16499.54|16379.54|10
1621911440000|2021-05-25 02:57:20|16493.77|16373.77|16483.58|16363.58|16493.77|16373.77|16483.58|16363.58|10
1621911450000|2021-05-25 02:57:30|16482.81|16362.81|16460.55|16340.55|16482.81|16362.81|16460.55|16340.55|10
1621911460000|2021-05-25 02:57:40|16457.22|16337.22|16440.22|16320.22|16457.22|16337.22|16440.22|16320.22|10
1621911470000|2021-05-25 02:57:50|16439.85|16319.85|16441.59|16321.59|16441.85|16321.85|16438.79|16318.79|10
1621911480000|2021-05-25 02:58:00|16440.86|16320.86|16425.96|16305.96|16442.18|16322.18|16425.96|16305.96|10
1621911490000|2021-05-25 02:58:10|16422.92|16302.92|16416.9|16296.9|16422.92|16302.92|16415.6|16295.6|10
1621911500000|2021-05-25 02:58:20|16419.39|16299.39|16419.52|16299.52|16426.55|16306.55|16419.39|16299.39|10
1621911510000|2021-05-25 02:58:30|16419.58|16299.58|16425.82|16305.82|16429.23|16309.23|16419.58|16299.58|10
1621911520000|2021-05-25 02:58:40|16425.43|16305.43|16417.17|16297.17|16425.43|16305.43|16413.54|16293.54|10
1621911530000|2021-05-25 02:58:50|16416.36|16296.36|16397.71|16277.71|16416.36|16296.36|16397.71|16277.71|10
1621911540000|2021-05-25 02:59:00|16398.02|16278.02|16401.45|16281.45|16401.45|16281.45|16397.51|16277.51|10
1621911550000|2021-05-25 02:59:10|16401.32|16281.32|16423.43|16303.43|16423.43|16303.43|16399.82|16279.82|10
1621911560000|2021-05-25 02:59:20|16416.49|16296.49|16430.45|16310.45|16431.63|16311.63|16416.49|16296.49|10
1621911570000|2021-05-25 02:59:30|16430.76|16310.76|16442.39|16322.39|16442.39|16322.39|16430.76|16310.76|10
1621911580000|2021-05-25 02:59:40|16441.17|16321.17|16430.62|16310.62|16441.47|16321.47|16430.62|16310.62|10
1621911590000|2021-05-25 02:59:50|16428.38|16308.38|16426.01|16306.01|16428.38|16308.38|16423.47|16303.47|10
1621911600000|2021-05-25 03:00:00|16425.66|16305.66|16404.39|16284.39|16425.66|16305.66|16403.07|16283.07|10
1621911610000|2021-05-25 03:00:10|16404.23|16284.23|16402.21|16282.21|16405.69|16285.69|16401.74|16281.74|10
1621911620000|2021-05-25 03:00:20|16402.53|16282.53|16377.05|16257.05|16402.53|16282.53|16377.05|16257.05|10
1621911630000|2021-05-25 03:00:30|16371.51|16251.51|16344.34|16224.34|16371.51|16251.51|16342.28|16222.28|10
1621911640000|2021-05-25 03:00:40|16340.47|16220.47|16325.96|16205.96|16340.47|16220.47|16325.96|16205.96|10
1621911650000|2021-05-25 03:00:50|16324.24|16204.24|16315.01|16195.01|16324.24|16204.24|16315.01|16195.01|10
1621911660000|2021-05-25 03:01:00|16314.75|16194.75|16304.02|16184.02|16314.75|16194.75|16304.02|16184.02|10
1621911670000|2021-05-25 03:01:10|16301.7|16181.7|16299.06|16179.06|16301.7|16181.7|16296.78|16176.78|10
1621911680000|2021-05-25 03:01:20|16297.72|16177.72|16303|16183|16303|16183|16295.38|16175.38|10
1621911690000|2021-05-25 03:01:30|16308.3|16188.3|16333.41|16213.41|16333.41|16213.41|16308.3|16188.3|10
1621911700000|2021-05-25 03:01:40|16335.43|16215.43|16338.96|16218.96|16353.24|16233.24|16334.71|16214.71|10
1621911710000|2021-05-25 03:01:50|16338.51|16218.51|16323.82|16203.82|16338.51|16218.51|16322.72|16202.72|10
1621911720000|2021-05-25 03:02:00|16323.65|16203.65|16329.03|16209.03|16331.47|16211.47|16323.65|16203.65|10
1621911730000|2021-05-25 03:02:10|16329.55|16209.55|16347.43|16227.43|16347.43|16227.43|16329.55|16209.55|10
1621911740000|2021-05-25 03:02:20|16346.3|16226.3|16347.35|16227.35|16347.35|16227.35|16344.33|16224.33|10
1621911750000|2021-05-25 03:02:30|16347.95|16227.95|16363.44|16243.44|16363.84|16243.84|16347.95|16227.95|10
1621911760000|2021-05-25 03:02:40|16364.33|16244.33|16382.91|16262.91|16382.91|16262.91|16363.77|16243.77|10
1621911770000|2021-05-25 03:02:50|16383.11|16263.11|16394.39|16274.39|16394.91|16274.91|16383.11|16263.11|9
1621911780000|2021-05-25 03:03:00|16394.65|16274.65|16395.63|16275.63|16395.63|16275.63|16390.82|16270.82|10
1621911790000|2021-05-25 03:03:10|16394.64|16274.64|16409.35|16289.35|16409.35|16289.35|16394.64|16274.64|10
1621911800000|2021-05-25 03:03:20|16410.79|16290.79|16410.79|16290.79|16416.25|16296.25|16410.79|16290.79|10
1621911810000|2021-05-25 03:03:30|16410.77|16290.77|16381.98|16261.98|16410.77|16290.77|16381.98|16261.98|10
1621911820000|2021-05-25 03:03:40|16380.2|16260.2|16371|16251|16380.31|16260.31|16371|16251|10
1621911830000|2021-05-25 03:03:50|16370.24|16250.24|16362.54|16242.54|16370.66|16250.66|16362.54|16242.54|10
1621911840000|2021-05-25 03:04:00|16361.62|16241.62|16360.22|16240.22|16361.62|16241.62|16356.71|16236.71|10
1621911850000|2021-05-25 03:04:10|16359.86|16239.86|16345.28|16225.28|16359.86|16239.86|16345.28|16225.28|10
1621911860000|2021-05-25 03:04:20|16344.76|16224.76|16328.53|16208.53|16344.76|16224.76|16328.53|16208.53|10
1621911870000|2021-05-25 03:04:30|16328.19|16208.19|16316.35|16196.35|16328.19|16208.19|16316.35|16196.35|10
1621911880000|2021-05-25 03:04:40|16315.64|16195.64|16304.53|16184.53|16315.64|16195.64|16304.53|16184.53|10
1621911890000|2021-05-25 03:04:50|16303.61|16183.61|16279.33|16159.33|16303.61|16183.61|16279.33|16159.33|10
1621911900000|2021-05-25 03:05:00|16276.93|16156.93|16278.1|16158.1|16278.1|16158.1|16270.07|16150.07|10
1621911910000|2021-05-25 03:05:10|16278.88|16158.88|16281.38|16161.38|16287.8|16167.8|16278.88|16158.88|10
1621911920000|2021-05-25 03:05:20|16281.03|16161.03|16272.78|16152.78|16281.03|16161.03|16272.1|16152.1|9
1621911930000|2021-05-25 03:05:30|16272.45|16152.45|16257.03|16137.03|16272.45|16152.45|16257.03|16137.03|10
1621911940000|2021-05-25 03:05:40|16252.76|16132.76|16230.36|16110.36|16252.76|16132.76|16229.25|16109.25|10
1621911950000|2021-05-25 03:05:50|16229.64|16109.64|16237.74|16117.74|16237.74|16117.74|16224.59|16104.59|10
1621911960000|2021-05-25 03:06:00|16239.53|16119.53|16247.1|16127.1|16247.28|16127.28|16239.53|16119.53|10
1621911970000|2021-05-25 03:06:10|16246.49|16126.49|16228.91|16108.91|16246.49|16126.49|16228.91|16108.91|10
1621911980000|2021-05-25 03:06:20|16229.68|16109.68|16223.42|16103.42|16231.17|16111.17|16223.42|16103.42|10
1621911990000|2021-05-25 03:06:30|16220.18|16100.18|16208.88|16088.88|16220.64|16100.64|16208.88|16088.88|10
1621912000000|2021-05-25 03:06:40|16208.9|16088.9|16210.93|16090.93|16211.28|16091.28|16207.62|16087.62|10
1621912010000|2021-05-25 03:06:50|16212.17|16092.17|16222.48|16102.48|16222.48|16102.48|16212.17|16092.17|10
1621912020000|2021-05-25 03:07:00|16223.54|16103.54|16262.09|16142.09|16262.09|16142.09|16223.54|16103.54|10
1621912030000|2021-05-25 03:07:10|16265.82|16145.82|16270.38|16150.38|16270.38|16150.38|16262.89|16142.89|10
1621912040000|2021-05-25 03:07:20|16271.37|16151.37|16280.5|16160.5|16280.68|16160.68|16271.37|16151.37|10
1621912050000|2021-05-25 03:07:30|16281.89|16161.89|16274.27|16154.27|16281.89|16161.89|16273.52|16153.52|10
1621912060000|2021-05-25 03:07:40|16271.89|16151.89|16249.26|16129.26|16271.89|16151.89|16249.26|16129.26|10
1621912070000|2021-05-25 03:07:50|16246.27|16126.27|16244.81|16124.81|16246.27|16126.27|16242.11|16122.11|10
1621912080000|2021-05-25 03:08:00|16245.47|16125.47|16259.22|16139.22|16259.22|16139.22|16243.21|16123.21|10
1621912090000|2021-05-25 03:08:10|16257.63|16137.63|16266.1|16146.1|16266.23|16146.23|16256.22|16136.22|10
1621912100000|2021-05-25 03:08:20|16264.19|16144.19|16272.23|16152.23|16272.23|16152.23|16261.18|16141.18|9
1621912110000|2021-05-25 03:08:30|16271.79|16151.79|16282.42|16162.42|16282.42|16162.42|16270.35|16150.35|10
1621912120000|2021-05-25 03:08:40|16282.29|16162.29|16286.09|16166.09|16286.09|16166.09|16281.4|16161.4|10
1621912130000|2021-05-25 03:08:50|16289.25|16169.25|16305.41|16185.41|16305.6|16185.6|16289.25|16169.25|10
1621912140000|2021-05-25 03:09:00|16306.24|16186.24|16284.22|16164.22|16308.02|16188.02|16284.22|16164.22|10
1621912150000|2021-05-25 03:09:10|16280.58|16160.58|16270.66|16150.66|16280.6|16160.6|16270.6|16150.6|10
1621912160000|2021-05-25 03:09:20|16271.21|16151.21|16270.47|16150.47|16273.17|16153.17|16270.47|16150.47|10
1621912170000|2021-05-25 03:09:30|16270.57|16150.57|16251.84|16131.84|16270.57|16150.57|16251.84|16131.84|10
1621912180000|2021-05-25 03:09:40|16248.51|16128.51|16238.58|16118.58|16248.51|16128.51|16238.58|16118.58|10
1621912190000|2021-05-25 03:09:50|16237.96|16117.96|16231.68|16111.68|16239.62|16119.62|16231.54|16111.54|10
1621912200000|2021-05-25 03:10:00|16231.79|16111.79|16223.51|16103.51|16232.53|16112.53|16223.37|16103.37|10
1621912210000|2021-05-25 03:10:10|16224.06|16104.06|16217.17|16097.17|16224.06|16104.06|16217.17|16097.17|10
1621912220000|2021-05-25 03:10:20|16216.02|16096.02|16212.86|16092.86|16216.02|16096.02|16211.56|16091.56|10
1621912230000|2021-05-25 03:10:30|16211.67|16091.67|16202.98|16082.98|16211.67|16091.67|16202.98|16082.98|10
1621912240000|2021-05-25 03:10:40|16201.88|16081.88|16212.65|16092.65|16212.65|16092.65|16201.88|16081.88|10
1621912250000|2021-05-25 03:10:50|16213|16093|16227.89|16107.89|16227.89|16107.89|16213|16093|10
1621912260000|2021-05-25 03:11:00|16231.44|16111.44|16259.34|16139.34|16259.34|16139.34|16231.44|16111.44|10
1621912270000|2021-05-25 03:11:10|16259.22|16139.22|16281.45|16161.45|16281.45|16161.45|16259.02|16139.02|10
1621912280000|2021-05-25 03:11:20|16286.2|16166.2|16305.56|16185.56|16305.56|16185.56|16286.2|16166.2|10
1621912290000|2021-05-25 03:11:30|16306.1|16186.1|16305.76|16185.76|16309.96|16189.96|16305.11|16185.11|10
1621912300000|2021-05-25 03:11:40|16306.76|16186.76|16307.46|16187.46|16307.75|16187.75|16304.49|16184.49|10
1621912310000|2021-05-25 03:11:50|16304.88|16184.88|16300.22|16180.22|16306.1|16186.1|16300.22|16180.22|10
1621912320000|2021-05-25 03:12:00|16300.52|16180.52|16322.5|16202.5|16322.5|16202.5|16300.45|16180.45|10
1621912330000|2021-05-25 03:12:10|16321.63|16201.63|16337.43|16217.43|16337.43|16217.43|16321.63|16201.63|10
1621912340000|2021-05-25 03:12:20|16337.02|16217.02|16344.04|16224.04|16344.88|16224.88|16337.02|16217.02|10
1621912350000|2021-05-25 03:12:30|16344.93|16224.93|16365.96|16245.96|16365.96|16245.96|16344.93|16224.93|10
1621912360000|2021-05-25 03:12:40|16365.78|16245.78|16370.66|16250.66|16371.14|16251.14|16365.78|16245.78|10
1621912370000|2021-05-25 03:12:50|16370.88|16250.88|16365.94|16245.94|16370.96|16250.96|16365.94|16245.94|10
1621912380000|2021-05-25 03:13:00|16366.12|16246.12|16367.08|16247.08|16369.42|16249.42|16366.12|16246.12|10
1621912390000|2021-05-25 03:13:10|16367.41|16247.41|16364.86|16244.86|16367.55|16247.55|16364.86|16244.86|10
1621912400000|2021-05-25 03:13:20|16365.29|16245.29|16349.87|16229.87|16365.29|16245.29|16349.87|16229.87|10
1621912410000|2021-05-25 03:13:30|16349.11|16229.11|16356.47|16236.47|16356.47|16236.47|16345.99|16225.99|10
1621912420000|2021-05-25 03:13:40|16355.26|16235.26|16363.23|16243.23|16363.23|16243.23|16355.26|16235.26|10
1621912430000|2021-05-25 03:13:50|16363.08|16243.08|16370.1|16250.1|16370.22|16250.22|16363.08|16243.08|10
1621912440000|2021-05-25 03:14:00|16371.19|16251.19|16374.92|16254.92|16374.92|16254.92|16371.19|16251.19|10
1621912450000|2021-05-25 03:14:10|16373.55|16253.55|16369.55|16249.55|16374.26|16254.26|16369.55|16249.55|10
1621912460000|2021-05-25 03:14:20|16369.39|16249.39|16356.49|16236.49|16369.39|16249.39|16356.11|16236.11|10
1621912470000|2021-05-25 03:14:30|16356.35|16236.35|16352.66|16232.66|16356.35|16236.35|16352.47|16232.47|10
1621912480000|2021-05-25 03:14:40|16352.55|16232.55|16350.18|16230.18|16352.55|16232.55|16348.05|16228.05|10
1621912490000|2021-05-25 03:14:50|16350.75|16230.75|16359.62|16239.62|16359.68|16239.68|16350.75|16230.75|10
1621912500000|2021-05-25 03:15:00|16360.57|16240.57|16368.89|16248.89|16368.89|16248.89|16360.57|16240.57|10
1621912510000|2021-05-25 03:15:10|16368.35|16248.35|16355.04|16235.04|16368.35|16248.35|16355.04|16235.04|10
1621912520000|2021-05-25 03:15:20|16351.05|16231.05|16335.43|16215.43|16351.05|16231.05|16335.43|16215.43|10
1621912530000|2021-05-25 03:15:30|16334.5|16214.5|16324.81|16204.81|16335.16|16215.16|16324.81|16204.81|10
1621912540000|2021-05-25 03:15:40|16324.15|16204.15|16315.4|16195.4|16324.15|16204.15|16314.97|16194.97|10
1621912550000|2021-05-25 03:15:50|16313.51|16193.51|16296.99|16176.99|16313.51|16193.51|16296.99|16176.99|10
1621912560000|2021-05-25 03:16:00|16295.65|16175.65|16298.12|16178.12|16298.12|16178.12|16293.2|16173.2|10
1621912570000|2021-05-25 03:16:10|16298.48|16178.48|16306.38|16186.38|16306.38|16186.38|16298.48|16178.48|10
1621912580000|2021-05-25 03:16:20|16307.67|16187.67|16301.84|16181.84|16307.67|16187.67|16301.84|16181.84|10
1621912590000|2021-05-25 03:16:30|16301.15|16181.15|16280.6|16160.6|16301.15|16181.15|16280.6|16160.6|10
1621912600000|2021-05-25 03:16:40|16280.91|16160.91|16279.59|16159.59|16281.19|16161.19|16279.09|16159.09|10
1621912610000|2021-05-25 03:16:50|16279.78|16159.78|16283.65|16163.65|16283.65|16163.65|16276.87|16156.87|10
1621912620000|2021-05-25 03:17:00|16284.77|16164.77|16282.79|16162.79|16285.99|16165.99|16282.79|16162.79|10
1621912630000|2021-05-25 03:17:10|16282.39|16162.39|16284.76|16164.76|16284.76|16164.76|16280.9|16160.9|10
1621912640000|2021-05-25 03:17:20|16285.39|16165.39|16284.56|16164.56|16285.57|16165.57|16282.09|16162.09|10
1621912650000|2021-05-25 03:17:30|16284.13|16164.13|16277.46|16157.46|16284.13|16164.13|16277.46|16157.46|10
1621912660000|2021-05-25 03:17:40|16276.99|16156.99|16277.31|16157.31|16277.31|16157.31|16274.88|16154.88|10
1621912670000|2021-05-25 03:17:50|16280.9|16160.9|16295.59|16175.59|16295.59|16175.59|16280.9|16160.9|10
1621912680000|2021-05-25 03:18:00|16297.22|16177.22|16314.37|16194.37|16314.44|16194.44|16297.14|16177.14|10
1621912690000|2021-05-25 03:18:10|16318|16198|16339.99|16219.99|16339.99|16219.99|16318|16198|10
1621912700000|2021-05-25 03:18:20|16340.41|16220.41|16348.28|16228.28|16348.28|16228.28|16340.1|16220.1|10
1621912710000|2021-05-25 03:18:30|16348.58|16228.58|16354.07|16234.07|16354.07|16234.07|16348.54|16228.54|10
1621912720000|2021-05-25 03:18:40|16351.89|16231.89|16351.1|16231.1|16351.89|16231.89|16350.31|16230.31|10
1621912730000|2021-05-25 03:18:50|16351.59|16231.59|16350.25|16230.25|16353.21|16233.21|16349.74|16229.74|10
1621912740000|2021-05-25 03:19:00|16349.97|16229.97|16360.86|16240.86|16362.63|16242.63|16349.97|16229.97|10
1621912750000|2021-05-25 03:19:10|16362.29|16242.29|16349.84|16229.84|16362.29|16242.29|16349.84|16229.84|10
1621912760000|2021-05-25 03:19:20|16347.19|16227.19|16326.61|16206.61|16347.19|16227.19|16326.37|16206.37|10
1621912770000|2021-05-25 03:19:30|16325.01|16205.01|16325.42|16205.42|16327.41|16207.41|16324.42|16204.42|10
1621912780000|2021-05-25 03:19:40|16325.79|16205.79|16329.81|16209.81|16330.18|16210.18|16324.56|16204.56|10
1621912790000|2021-05-25 03:19:50|16329.19|16209.19|16332.84|16212.84|16333.44|16213.44|16328.31|16208.31|10
1621912800000|2021-05-25 03:20:00|16332.77|16212.77|16330.82|16210.82|16332.77|16212.77|16329.16|16209.16|10
1621912810000|2021-05-25 03:20:10|16331.43|16211.43|16346.64|16226.64|16346.64|16226.64|16330.87|16210.87|10
1621912820000|2021-05-25 03:20:20|16347.68|16227.68|16366.74|16246.74|16366.74|16246.74|16347.68|16227.68|10
1621912830000|2021-05-25 03:20:30|16366.83|16246.83|16392.65|16272.65|16392.65|16272.65|16366.83|16246.83|10
1621912840000|2021-05-25 03:20:40|16394.81|16274.81|16421.58|16301.58|16421.6|16301.6|16394.81|16274.81|10
1621912850000|2021-05-25 03:20:50|16422.8|16302.8|16441.44|16321.44|16443.46|16323.46|16422.8|16302.8|10
1621912860000|2021-05-25 03:21:00|16442.81|16322.81|16447.02|16327.02|16447.14|16327.14|16442.81|16322.81|10
1621912870000|2021-05-25 03:21:10|16447.38|16327.38|16458.96|16338.96|16458.96|16338.96|16447.38|16327.38|10
1621912880000|2021-05-25 03:21:20|16458.78|16338.78|16463.8|16343.8|16465.15|16345.15|16458.78|16338.78|10
1621912890000|2021-05-25 03:21:30|16462.84|16342.84|16461.46|16341.46|16462.92|16342.92|16460.28|16340.28|10
1621912900000|2021-05-25 03:21:40|16461.37|16341.37|16469.21|16349.21|16469.33|16349.33|16461.37|16341.37|10
1621912910000|2021-05-25 03:21:50|16469.53|16349.53|16475.31|16355.31|16475.31|16355.31|16469.53|16349.53|10
1621912920000|2021-05-25 03:22:00|16477.17|16357.17|16474.1|16354.1|16478.19|16358.19|16474.1|16354.1|10
1621912930000|2021-05-25 03:22:10|16473.97|16353.97|16466.59|16346.59|16474.2|16354.2|16466.59|16346.59|10
1621912940000|2021-05-25 03:22:20|16465.95|16345.95|16460.26|16340.26|16465.95|16345.95|16460.26|16340.26|10
1621912950000|2021-05-25 03:22:30|16460.24|16340.24|16456.47|16336.47|16461.19|16341.19|16456.47|16336.47|10
1621912960000|2021-05-25 03:22:40|16456.11|16336.11|16456.63|16336.63|16458.66|16338.66|16455.85|16335.85|10
1621912970000|2021-05-25 03:22:50|16457.65|16337.65|16460.32|16340.32|16460.32|16340.32|16457.65|16337.65|9
1621912980000|2021-05-25 03:23:00|16458.99|16338.99|16456.18|16336.18|16458.99|16338.99|16454.78|16334.78|10
1621912990000|2021-05-25 03:23:10|16455.47|16335.47|16465.37|16345.37|16465.4|16345.4|16454.56|16334.56|10
1621913000000|2021-05-25 03:23:20|16464.75|16344.75|16466.96|16346.96|16467.73|16347.73|16464.75|16344.75|10
1621913010000|2021-05-25 03:23:30|16466.78|16346.78|16448.89|16328.89|16466.78|16346.78|16448.89|16328.89|10
1621913020000|2021-05-25 03:23:40|16449.65|16329.65|16450.98|16330.98|16450.98|16330.98|16447.4|16327.4|10
1621913030000|2021-05-25 03:23:50|16451.78|16331.78|16458.96|16338.96|16460.72|16340.72|16451.78|16331.78|10
1621913040000|2021-05-25 03:24:00|16457.79|16337.79|16461.62|16341.62|16461.69|16341.69|16457.79|16337.79|10
1621913050000|2021-05-25 03:24:10|16460.6|16340.6|16458.75|16338.75|16460.6|16340.6|16457.83|16337.83|10
1621913060000|2021-05-25 03:24:20|16459.29|16339.29|16459.75|16339.75|16462.64|16342.64|16459.29|16339.29|10
1621913070000|2021-05-25 03:24:30|16457.24|16337.24|16459.91|16339.91|16461.54|16341.54|16456.42|16336.42|9
1621913080000|2021-05-25 03:24:40|16461.45|16341.45|16460.96|16340.96|16462.52|16342.52|16459.49|16339.49|10
1621913090000|2021-05-25 03:24:50|16461.07|16341.07|16462.79|16342.79|16462.79|16342.79|16460.74|16340.74|10
1621913100000|2021-05-25 03:25:00|16464.54|16344.54|16460.27|16340.27|16465.19|16345.19|16460.27|16340.27|10
1621913110000|2021-05-25 03:25:10|16462.17|16342.17|16454.46|16334.46|16462.68|16342.68|16454.46|16334.46|10
1621913120000|2021-05-25 03:25:20|16454.53|16334.53|16453.59|16333.59|16455.33|16335.33|16452.98|16332.98|10
1621913130000|2021-05-25 03:25:30|16451.31|16331.31|16419.3|16299.3|16451.31|16331.31|16419.3|16299.3|10
1621913140000|2021-05-25 03:25:40|16415.36|16295.36|16412.92|16292.92|16415.54|16295.54|16412.92|16292.92|10
1621913150000|2021-05-25 03:25:50|16411.37|16291.37|16425.72|16305.72|16425.72|16305.72|16411.37|16291.37|10
1621913160000|2021-05-25 03:26:00|16427.3|16307.3|16427.7|16307.7|16430.81|16310.81|16427.3|16307.3|10
1621913170000|2021-05-25 03:26:10|16426.92|16306.92|16413.52|16293.52|16426.92|16306.92|16413.52|16293.52|10
1621913180000|2021-05-25 03:26:20|16413.55|16293.55|16406.87|16286.87|16413.55|16293.55|16406.87|16286.87|10
1621913190000|2021-05-25 03:26:30|16406.55|16286.55|16405.17|16285.17|16407.35|16287.35|16405.17|16285.17|10
1621913200000|2021-05-25 03:26:40|16404.71|16284.71|16405.43|16285.43|16406.84|16286.84|16404.23|16284.23|10
1621913210000|2021-05-25 03:26:50|16405.53|16285.53|16393.86|16273.86|16405.86|16285.86|16393.45|16273.45|10
1621913220000|2021-05-25 03:27:00|16393.71|16273.71|16390.3|16270.3|16393.71|16273.71|16390.3|16270.3|10
1621913230000|2021-05-25 03:27:10|16390.07|16270.07|16391.07|16271.07|16392.31|16272.31|16389.48|16269.48|10
1621913240000|2021-05-25 03:27:20|16393.89|16273.89|16393.77|16273.77|16395.99|16275.99|16393.77|16273.77|10
1621913250000|2021-05-25 03:27:30|16393.55|16273.55|16382.76|16262.76|16393.55|16273.55|16382.76|16262.76|10
1621913260000|2021-05-25 03:27:40|16381.93|16261.93|16384.12|16264.12|16384.12|16264.12|16381.62|16261.62|10
1621913270000|2021-05-25 03:27:50|16385.15|16265.15|16376|16256|16385.15|16265.15|16376|16256|10
1621913280000|2021-05-25 03:28:00|16374.68|16254.68|16372.26|16252.26|16374.91|16254.91|16371.92|16251.92|10
1621913290000|2021-05-25 03:28:10|16372.66|16252.66|16376.87|16256.87|16376.87|16256.87|16372.66|16252.66|10
1621913300000|2021-05-25 03:28:20|16377.23|16257.23|16378.08|16258.08|16380.2|16260.2|16377.23|16257.23|9
1621913310000|2021-05-25 03:28:30|16378.94|16258.94|16385.54|16265.54|16385.54|16265.54|16378.94|16258.94|10
1621913320000|2021-05-25 03:28:40|16385.51|16265.51|16388.89|16268.89|16388.89|16268.89|16385.21|16265.21|10
1621913330000|2021-05-25 03:28:50|16389.87|16269.87|16391.96|16271.96|16391.96|16271.96|16388.09|16268.09|10
1621913340000|2021-05-25 03:29:00|16392|16272|16381.13|16261.13|16392|16272|16381.13|16261.13|10
1621913350000|2021-05-25 03:29:10|16379.34|16259.34|16376.85|16256.85|16379.34|16259.34|16375.74|16255.74|10
1621913360000|2021-05-25 03:29:20|16377.56|16257.56|16377.89|16257.89|16379.04|16259.04|16377.35|16257.35|10
1621913370000|2021-05-25 03:29:30|16378.26|16258.26|16374.62|16254.62|16378.26|16258.26|16374.62|16254.62|9
1621913380000|2021-05-25 03:29:40|16374.78|16254.78|16370.43|16250.43|16375.46|16255.46|16370.43|16250.43|10
1621913390000|2021-05-25 03:29:50|16368.47|16248.47|16367.59|16247.59|16369.83|16249.83|16366.95|16246.95|10
1621913400000|2021-05-25 03:30:00|16369.63|16249.63|16386.95|16266.95|16386.95|16266.95|16369.63|16249.63|10
1621913410000|2021-05-25 03:30:10|16386.81|16266.81|16396.31|16276.31|16396.31|16276.31|16386.81|16266.81|10
1621913420000|2021-05-25 03:30:20|16397.51|16277.51|16415.52|16295.52|16415.52|16295.52|16397.51|16277.51|10
1621913430000|2021-05-25 03:30:30|16415.45|16295.45|16427.33|16307.33|16427.33|16307.33|16415.45|16295.45|10
1621913440000|2021-05-25 03:30:40|16431.1|16311.1|16439.07|16319.07|16439.07|16319.07|16431.1|16311.1|10
1621913450000|2021-05-25 03:30:50|16440.01|16320.01|16456.19|16336.19|16456.19|16336.19|16440.01|16320.01|10
1621913460000|2021-05-25 03:31:00|16456.39|16336.39|16466.82|16346.82|16466.82|16346.82|16455.99|16335.99|10
1621913470000|2021-05-25 03:31:10|16467|16347|16484.49|16364.49|16484.49|16364.49|16467|16347|10
1621913480000|2021-05-25 03:31:20|16485.03|16365.03|16490.68|16370.68|16490.68|16370.68|16485.03|16365.03|10
1621913490000|2021-05-25 03:31:30|16491.08|16371.08|16489.53|16369.53|16491.08|16371.08|16489.11|16369.11|10
1621913500000|2021-05-25 03:31:40|16488.03|16368.03|16490.35|16370.35|16490.35|16370.35|16487.74|16367.74|10
1621913510000|2021-05-25 03:31:50|16489.58|16369.58|16484.72|16364.72|16489.58|16369.58|16483.59|16363.59|10
1621913520000|2021-05-25 03:32:00|16484.05|16364.05|16480.28|16360.28|16484.05|16364.05|16479.94|16359.94|10
1621913530000|2021-05-25 03:32:10|16479.18|16359.18|16474.34|16354.34|16479.18|16359.18|16472.83|16352.83|10
1621913540000|2021-05-25 03:32:20|16473.68|16353.68|16473.39|16353.39|16475.37|16355.37|16473.39|16353.39|10
1621913550000|2021-05-25 03:32:30|16471.44|16351.44|16460.42|16340.42|16471.44|16351.44|16460.05|16340.05|10
1621913560000|2021-05-25 03:32:40|16454.94|16334.94|16442.35|16322.35|16454.94|16334.94|16442.35|16322.35|10
1621913570000|2021-05-25 03:32:50|16441.54|16321.54|16437.55|16317.55|16441.54|16321.54|16436.89|16316.89|9
1621913580000|2021-05-25 03:33:00|16436.78|16316.78|16440.66|16320.66|16441.84|16321.84|16436.78|16316.78|10
1621913590000|2021-05-25 03:33:10|16441.41|16321.41|16451.79|16331.79|16451.79|16331.79|16441.41|16321.41|10
1621913600000|2021-05-25 03:33:20|16452.21|16332.21|16458.88|16338.88|16459.44|16339.44|16452.21|16332.21|10
1621913610000|2021-05-25 03:33:30|16460.7|16340.7|16467.34|16347.34|16467.34|16347.34|16460.7|16340.7|10
1621913620000|2021-05-25 03:33:40|16468.77|16348.77|16476.04|16356.04|16476.04|16356.04|16468.77|16348.77|10
1621913630000|2021-05-25 03:33:50|16478.32|16358.32|16481.49|16361.49|16482.06|16362.06|16478.32|16358.32|10
1621913640000|2021-05-25 03:34:00|16482.76|16362.76|16481.98|16361.98|16483.8|16363.8|16481.67|16361.67|10
1621913650000|2021-05-25 03:34:10|16482.34|16362.34|16482.36|16362.36|16482.53|16362.53|16480.82|16360.82|10
1621913660000|2021-05-25 03:34:20|16481.73|16361.73|16472.78|16352.78|16481.73|16361.73|16472.78|16352.78|10
1621913670000|2021-05-25 03:34:30|16473.84|16353.84|16472.54|16352.54|16474.36|16354.36|16472.53|16352.53|10
1621913680000|2021-05-25 03:34:40|16473.32|16353.32|16475.53|16355.53|16475.53|16355.53|16473.24|16353.24|10
1621913690000|2021-05-25 03:34:50|16475.78|16355.78|16481.63|16361.63|16484.65|16364.65|16475.78|16355.78|10
1621913700000|2021-05-25 03:35:00|16481.6|16361.6|16468.87|16348.87|16481.92|16361.92|16468.87|16348.87|10
1621913710000|2021-05-25 03:35:10|16467.55|16347.55|16459.65|16339.65|16467.55|16347.55|16459.51|16339.51|10
1621913720000|2021-05-25 03:35:20|16458.91|16338.91|16448.95|16328.95|16458.91|16338.91|16448.95|16328.95|10
1621913730000|2021-05-25 03:35:30|16448.65|16328.65|16439.81|16319.81|16449.25|16329.25|16439.81|16319.81|10
1621913740000|2021-05-25 03:35:40|16439.37|16319.37|16434.86|16314.86|16439.95|16319.95|16434.86|16314.86|10
1621913750000|2021-05-25 03:35:50|16435.2|16315.2|16427.02|16307.02|16435.2|16315.2|16427.02|16307.02|10
1621913760000|2021-05-25 03:36:00|16427.84|16307.84|16414.5|16294.5|16427.84|16307.84|16414.5|16294.5|10
1621913770000|2021-05-25 03:36:10|16413.54|16293.54|16401.06|16281.06|16413.54|16293.54|16401.06|16281.06|10
1621913780000|2021-05-25 03:36:20|16399.97|16279.97|16394.32|16274.32|16399.97|16279.97|16394.32|16274.32|10
1621913790000|2021-05-25 03:36:30|16394.06|16274.06|16393.84|16273.84|16394.97|16274.97|16393.84|16273.84|10
1621913800000|2021-05-25 03:36:40|16393.6|16273.6|16392.26|16272.26|16393.6|16273.6|16392|16272|10
1621913810000|2021-05-25 03:36:50|16392.82|16272.82|16396.18|16276.18|16398.58|16278.58|16392.82|16272.82|10
1621913820000|2021-05-25 03:37:00|16396.87|16276.87|16402.98|16282.98|16402.98|16282.98|16396.87|16276.87|10
1621913830000|2021-05-25 03:37:10|16402.95|16282.95|16410.98|16290.98|16410.98|16290.98|16402.72|16282.72|10
1621913840000|2021-05-25 03:37:20|16411.95|16291.95|16420.24|16300.24|16420.24|16300.24|16411.95|16291.95|10
1621913850000|2021-05-25 03:37:30|16421.36|16301.36|16422.1|16302.1|16422.1|16302.1|16419.59|16299.59|10
1621913860000|2021-05-25 03:37:40|16422.51|16302.51|16425.47|16305.47|16428.38|16308.38|16422.51|16302.51|10
1621913870000|2021-05-25 03:37:50|16424.22|16304.22|16413.72|16293.72|16424.22|16304.22|16413.72|16293.72|10
1621913880000|2021-05-25 03:38:00|16409.55|16289.55|16389.25|16269.25|16409.55|16289.55|16389.25|16269.25|10
1621913890000|2021-05-25 03:38:10|16388.82|16268.82|16373.52|16253.52|16388.82|16268.82|16373.52|16253.52|10
1621913900000|2021-05-25 03:38:20|16372.68|16252.68|16347|16227|16372.68|16252.68|16347|16227|10
1621913910000|2021-05-25 03:38:30|16346.74|16226.74|16343.96|16223.96|16346.74|16226.74|16343.96|16223.96|10
1621913920000|2021-05-25 03:38:40|16342.18|16222.18|16334.83|16214.83|16342.18|16222.18|16334.83|16214.83|10
1621913930000|2021-05-25 03:38:50|16334.25|16214.25|16323.11|16203.11|16334.25|16214.25|16323.11|16203.11|10
1621913940000|2021-05-25 03:39:00|16323.02|16203.02|16320.85|16200.85|16323.02|16203.02|16319.37|16199.37|9
1621913950000|2021-05-25 03:39:10|16319.89|16199.89|16318.53|16198.53|16323.12|16203.12|16318.53|16198.53|10
1621913960000|2021-05-25 03:39:20|16316.65|16196.65|16304.19|16184.19|16316.65|16196.65|16303.97|16183.97|10
1621913970000|2021-05-25 03:39:30|16301.72|16181.72|16302.82|16182.82|16302.82|16182.82|16298.45|16178.45|10
1621913980000|2021-05-25 03:39:40|16304.21|16184.21|16299.49|16179.49|16305.19|16185.19|16299.49|16179.49|10
1621913990000|2021-05-25 03:39:50|16300.68|16180.68|16296.91|16176.91|16300.68|16180.68|16296.55|16176.55|10
1621914000000|2021-05-25 03:40:00|16298.36|16178.36|16303.89|16183.89|16303.89|16183.89|16298.36|16178.36|10
1621914010000|2021-05-25 03:40:10|16304.63|16184.63|16316.75|16196.75|16316.75|16196.75|16304.63|16184.63|10
1621914020000|2021-05-25 03:40:20|16318.42|16198.42|16355.96|16235.96|16355.96|16235.96|16318.42|16198.42|10
1621914030000|2021-05-25 03:40:30|16360.42|16240.42|16367.04|16247.04|16367.04|16247.04|16360.42|16240.42|10
1621914040000|2021-05-25 03:40:40|16367.53|16247.53|16379.51|16259.51|16379.51|16259.51|16367.53|16247.53|10
1621914050000|2021-05-25 03:40:50|16381.41|16261.41|16384.05|16264.05|16384.62|16264.62|16381.41|16261.41|10
1621914060000|2021-05-25 03:41:00|16385.43|16265.43|16392.38|16272.38|16392.9|16272.9|16385.43|16265.43|10
1621914070000|2021-05-25 03:41:10|16392.12|16272.12|16383.61|16263.61|16392.66|16272.66|16383.61|16263.61|10
1621914080000|2021-05-25 03:41:20|16382.8|16262.8|16389.95|16269.95|16389.95|16269.95|16382.8|16262.8|10
1621914090000|2021-05-25 03:41:30|16391.72|16271.72|16400.94|16280.94|16400.94|16280.94|16388.32|16268.32|10
1621914100000|2021-05-25 03:41:40|16401.62|16281.62|16413.06|16293.06|16414.03|16294.03|16401.62|16281.62|10
1621914110000|2021-05-25 03:41:50|16415.16|16295.16|16427.93|16307.93|16427.93|16307.93|16415.14|16295.14|10
1621914120000|2021-05-25 03:42:00|16427.92|16307.92|16431.97|16311.97|16431.97|16311.97|16426.39|16306.39|10
1621914130000|2021-05-25 03:42:10|16433.16|16313.16|16441.34|16321.34|16441.34|16321.34|16433.16|16313.16|10
1621914140000|2021-05-25 03:42:20|16442.82|16322.82|16450.59|16330.59|16450.59|16330.59|16441.67|16321.67|10
1621914150000|2021-05-25 03:42:30|16452.96|16332.96|16459.42|16339.42|16459.78|16339.78|16452.96|16332.96|10
1621914160000|2021-05-25 03:42:40|16461.05|16341.05|16464.47|16344.47|16464.47|16344.47|16460.99|16340.99|10
1621914170000|2021-05-25 03:42:50|16465.76|16345.76|16464.61|16344.61|16467.07|16347.07|16464.61|16344.61|10
1621914180000|2021-05-25 03:43:00|16464.35|16344.35|16454.45|16334.45|16465.23|16345.23|16454.45|16334.45|10
1621914190000|2021-05-25 03:43:10|16451.31|16331.31|16440.87|16320.87|16451.31|16331.31|16440.87|16320.87|10
1621914200000|2021-05-25 03:43:20|16440.15|16320.15|16431.51|16311.51|16440.15|16320.15|16431.51|16311.51|10
1621914210000|2021-05-25 03:43:30|16430.4|16310.4|16418.98|16298.98|16430.4|16310.4|16418.98|16298.98|10
1621914220000|2021-05-25 03:43:40|16418.09|16298.09|16410.03|16290.03|16418.09|16298.09|16409.55|16289.55|10
1621914230000|2021-05-25 03:43:50|16410.59|16290.59|16421.83|16301.83|16421.83|16301.83|16410.59|16290.59|10
1621914240000|2021-05-25 03:44:00|16422.44|16302.44|16431.88|16311.88|16431.88|16311.88|16422.44|16302.44|10
1621914250000|2021-05-25 03:44:10|16432.24|16312.24|16441.65|16321.65|16441.65|16321.65|16431.65|16311.65|10
1621914260000|2021-05-25 03:44:20|16442.95|16322.95|16452.1|16332.1|16452.1|16332.1|16441.58|16321.58|10
1621914270000|2021-05-25 03:44:30|16452.63|16332.63|16467.48|16347.48|16467.48|16347.48|16452.63|16332.63|10
1621914280000|2021-05-25 03:44:40|16471.5|16351.5|16486.35|16366.35|16486.35|16366.35|16471.5|16351.5|10
1621914290000|2021-05-25 03:44:50|16487.8|16367.8|16500.4|16380.4|16500.58|16380.58|16487.8|16367.8|9
1621914300000|2021-05-25 03:45:00|16502.15|16382.15|16489.95|16369.95|16502.68|16382.68|16489.95|16369.95|10
1621914310000|2021-05-25 03:45:10|16485.7|16365.7|16479.43|16359.43|16485.7|16365.7|16479.09|16359.09|10
1621914320000|2021-05-25 03:45:20|16479.24|16359.24|16465.18|16345.18|16480.34|16360.34|16465.18|16345.18|10
1621914330000|2021-05-25 03:45:30|16463.61|16343.61|16456.97|16336.97|16464.1|16344.1|16456.97|16336.97|10
1621914340000|2021-05-25 03:45:40|16455.71|16335.71|16460.09|16340.09|16460.09|16340.09|16454.98|16334.98|10
1621914350000|2021-05-25 03:45:50|16460.42|16340.42|16462.28|16342.28|16463.17|16343.17|16460.42|16340.42|10
1621914360000|2021-05-25 03:46:00|16462.45|16342.45|16452.49|16332.49|16464.34|16344.34|16452.49|16332.49|10
1621914370000|2021-05-25 03:46:10|16452.62|16332.62|16434.85|16314.85|16452.62|16332.62|16434.85|16314.85|10
1621914380000|2021-05-25 03:46:20|16434.69|16314.69|16431.07|16311.07|16434.69|16314.69|16425.04|16305.04|10
1621914390000|2021-05-25 03:46:30|16432.6|16312.6|16433.1|16313.1|16434.53|16314.53|16432.6|16312.6|10
1621914400000|2021-05-25 03:46:40|16437.05|16317.05|16427.66|16307.66|16437.05|16317.05|16427.66|16307.66|10
1621914410000|2021-05-25 03:46:50|16427.49|16307.49|16426.06|16306.06|16427.84|16307.84|16424.03|16304.03|10
1621914420000|2021-05-25 03:47:00|16425.11|16305.11|16425.26|16305.26|16426.3|16306.3|16424.8|16304.8|10
1621914430000|2021-05-25 03:47:10|16424.06|16304.06|16417.59|16297.59|16424.06|16304.06|16416.98|16296.98|10
1621914440000|2021-05-25 03:47:20|16418.36|16298.36|16435.84|16315.84|16435.84|16315.84|16418.32|16298.32|10
1621914450000|2021-05-25 03:47:30|16435.83|16315.83|16437.82|16317.82|16438.65|16318.65|16435.83|16315.83|10
1621914460000|2021-05-25 03:47:40|16441.15|16321.15|16438.74|16318.74|16442.76|16322.76|16438.74|16318.74|10
1621914470000|2021-05-25 03:47:50|16439.43|16319.43|16433.85|16313.85|16440.97|16320.97|16433.85|16313.85|10
1621914480000|2021-05-25 03:48:00|16432.63|16312.63|16424.22|16304.22|16434.12|16314.12|16424.22|16304.22|10
1621914490000|2021-05-25 03:48:10|16423.54|16303.54|16422.3|16302.3|16423.98|16303.98|16421.73|16301.73|10
1621914500000|2021-05-25 03:48:20|16422.63|16302.63|16412.61|16292.61|16422.63|16302.63|16412.61|16292.61|10
1621914510000|2021-05-25 03:48:30|16412.36|16292.36|16412.22|16292.22|16415|16295|16412.16|16292.16|10
1621914520000|2021-05-25 03:48:40|16412.84|16292.84|16414.49|16294.49|16414.49|16294.49|16411.98|16291.98|10
1621914530000|2021-05-25 03:48:50|16414.75|16294.75|16418.16|16298.16|16418.3|16298.3|16414.75|16294.75|10
1621914540000|2021-05-25 03:49:00|16418.1|16298.1|16412.29|16292.29|16418.46|16298.46|16412.29|16292.29|10
1621914550000|2021-05-25 03:49:10|16412.16|16292.16|16404.86|16284.86|16412.86|16292.86|16404.86|16284.86|10
1621914560000|2021-05-25 03:49:20|16406.55|16286.55|16419.47|16299.47|16419.47|16299.47|16406.55|16286.55|10
1621914570000|2021-05-25 03:49:30|16421.92|16301.92|16458.89|16338.89|16458.89|16338.89|16421.92|16301.92|10
1621914580000|2021-05-25 03:49:40|16459.28|16339.28|16478.35|16358.35|16478.68|16358.68|16459.28|16339.28|10
1621914590000|2021-05-25 03:49:50|16478.55|16358.55|16474.93|16354.93|16480.15|16360.15|16474.93|16354.93|10
1621914600000|2021-05-25 03:50:00|16474.49|16354.49|16474.07|16354.07|16474.49|16354.49|16472.29|16352.29|10
1621914610000|2021-05-25 03:50:10|16473.84|16353.84|16477.9|16357.9|16477.9|16357.9|16471.37|16351.37|10
1621914620000|2021-05-25 03:50:20|16481.06|16361.06|16492.59|16372.59|16492.59|16372.59|16481.06|16361.06|10
1621914630000|2021-05-25 03:50:30|16494.21|16374.21|16494.96|16374.96|16496.51|16376.51|16494.21|16374.21|10
1621914640000|2021-05-25 03:50:40|16494.3|16374.3|16494.81|16374.81|16495.53|16375.53|16493.51|16373.51|10
1621914650000|2021-05-25 03:50:50|16495.57|16375.57|16492.93|16372.93|16495.57|16375.57|16491.61|16371.61|10
1621914660000|2021-05-25 03:51:00|16492.19|16372.19|16486.51|16366.51|16492.19|16372.19|16486.51|16366.51|10
1621914670000|2021-05-25 03:51:10|16482.96|16362.96|16460.2|16340.2|16482.96|16362.96|16460.2|16340.2|10
1621914680000|2021-05-25 03:51:20|16459.11|16339.11|16441.36|16321.36|16459.52|16339.52|16441.36|16321.36|10
1621914690000|2021-05-25 03:51:30|16440.84|16320.84|16440.31|16320.31|16444.26|16324.26|16440.31|16320.31|10
1621914700000|2021-05-25 03:51:40|16439.02|16319.02|16434.72|16314.72|16439.02|16319.02|16434.72|16314.72|10
1621914710000|2021-05-25 03:51:50|16434.24|16314.24|16426.77|16306.77|16434.94|16314.94|16426.77|16306.77|10
1621914720000|2021-05-25 03:52:00|16426.97|16306.97|16413.13|16293.13|16426.97|16306.97|16413.13|16293.13|10
1621914730000|2021-05-25 03:52:10|16410.81|16290.81|16397.87|16277.87|16410.81|16290.81|16397.87|16277.87|10
1621914740000|2021-05-25 03:52:20|16390.69|16270.69|16374.9|16254.9|16390.69|16270.69|16374.9|16254.9|10
1621914750000|2021-05-25 03:52:30|16373.9|16253.9|16365.99|16245.99|16373.9|16253.9|16365.99|16245.99|10
1621914760000|2021-05-25 03:52:40|16364.2|16244.2|16354.39|16234.39|16364.2|16244.2|16353.33|16233.33|9
1621914770000|2021-05-25 03:52:50|16353.86|16233.86|16353.59|16233.59|16356.11|16236.11|16353.59|16233.59|10
1621914780000|2021-05-25 03:53:00|16355.22|16235.22|16345.6|16225.6|16356.68|16236.68|16345.6|16225.6|10
1621914790000|2021-05-25 03:53:10|16345.38|16225.38|16334.68|16214.68|16345.38|16225.38|16333.14|16213.14|10
1621914800000|2021-05-25 03:53:20|16333.71|16213.71|16336.8|16216.8|16337.68|16217.68|16333.42|16213.42|10
1621914810000|2021-05-25 03:53:30|16337.68|16217.68|16332.6|16212.6|16338.04|16218.04|16332.6|16212.6|10
1621914820000|2021-05-25 03:53:40|16332.33|16212.33|16337.38|16217.38|16337.38|16217.38|16331.54|16211.54|10
1621914830000|2021-05-25 03:53:50|16338.49|16218.49|16343.85|16223.85|16343.85|16223.85|16338.49|16218.49|10
1621914840000|2021-05-25 03:54:00|16346.03|16226.03|16364.95|16244.95|16364.95|16244.95|16346.03|16226.03|9
1621914850000|2021-05-25 03:54:10|16366.29|16246.29|16377.47|16257.47|16377.47|16257.47|16366.12|16246.12|10
1621914860000|2021-05-25 03:54:20|16378.14|16258.14|16390.84|16270.84|16390.84|16270.84|16378.14|16258.14|10
1621914870000|2021-05-25 03:54:30|16392.49|16272.49|16402.47|16282.47|16402.47|16282.47|16392.49|16272.49|10
1621914880000|2021-05-25 03:54:40|16402.39|16282.39|16389.5|16269.5|16402.39|16282.39|16389.5|16269.5|10
1621914890000|2021-05-25 03:54:50|16385.43|16265.43|16372.33|16252.33|16385.43|16265.43|16372.33|16252.33|10
1621914900000|2021-05-25 03:55:00|16372.38|16252.38|16384.22|16264.22|16384.22|16264.22|16371.91|16251.91|10
1621914910000|2021-05-25 03:55:10|16385.27|16265.27|16398.89|16278.89|16398.89|16278.89|16385.27|16265.27|10
1621914920000|2021-05-25 03:55:20|16399.42|16279.42|16413.48|16293.48|16413.48|16293.48|16399.42|16279.42|10
1621914930000|2021-05-25 03:55:30|16416.5|16296.5|16429.45|16309.45|16429.45|16309.45|16416.5|16296.5|10
1621914940000|2021-05-25 03:55:40|16431.97|16311.97|16450.43|16330.43|16452.4|16332.4|16431.97|16311.97|10
1621914950000|2021-05-25 03:55:50|16450.66|16330.66|16449.06|16329.06|16450.83|16330.83|16447|16327|10
1621914960000|2021-05-25 03:56:00|16449.03|16329.03|16452.91|16332.91|16452.91|16332.91|16447.89|16327.89|10
1621914970000|2021-05-25 03:56:10|16454.55|16334.55|16469.86|16349.86|16469.86|16349.86|16454.55|16334.55|10
1621914980000|2021-05-25 03:56:20|16471.99|16351.99|16478.09|16358.09|16480.38|16360.38|16471.99|16351.99|10
1621914990000|2021-05-25 03:56:30|16478.91|16358.91|16477.59|16357.59|16479.6|16359.6|16475.98|16355.98|10
1621915000000|2021-05-25 03:56:40|16477.24|16357.24|16478.98|16358.98|16478.98|16358.98|16474.94|16354.94|10
1621915010000|2021-05-25 03:56:50|16479.56|16359.56|16483.04|16363.04|16483.04|16363.04|16479.56|16359.56|10
1621915020000|2021-05-25 03:57:00|16482.5|16362.5|16490.61|16370.61|16491.74|16371.74|16482.5|16362.5|10
1621915030000|2021-05-25 03:57:10|16489.88|16369.88|16489.62|16369.62|16489.92|16369.92|16487.58|16367.58|9
1621915040000|2021-05-25 03:57:20|16492.45|16372.45|16493.39|16373.39|16494.02|16374.02|16492.45|16372.45|10
1621915050000|2021-05-25 03:57:30|16492.84|16372.84|16492.57|16372.57|16493.21|16373.21|16492.19|16372.19|10
1621915060000|2021-05-25 03:57:40|16494.8|16374.8|16502.11|16382.11|16502.11|16382.11|16494.8|16374.8|10
1621915070000|2021-05-25 03:57:50|16500.88|16380.88|16504.18|16384.18|16505.69|16385.69|16500.81|16380.81|10
1621915080000|2021-05-25 03:58:00|16504.08|16384.08|16505.41|16385.41|16505.41|16385.41|16502.7|16382.7|10
1621915090000|2021-05-25 03:58:10|16504.64|16384.64|16500.81|16380.81|16504.64|16384.64|16500.52|16380.52|10
1621915100000|2021-05-25 03:58:20|16500.96|16380.96|16503.2|16383.2|16503.2|16383.2|16500.95|16380.95|10
1621915110000|2021-05-25 03:58:30|16504.36|16384.36|16506.79|16386.79|16506.79|16386.79|16504.36|16384.36|10
1621915120000|2021-05-25 03:58:40|16506.3|16386.3|16506.79|16386.79|16507.51|16387.51|16506.3|16386.3|9
1621915130000|2021-05-25 03:58:50|16507.7|16387.7|16512.32|16392.32|16512.32|16392.32|16507.01|16387.01|10
1621915140000|2021-05-25 03:59:00|16513.01|16393.01|16519.64|16399.64|16519.64|16399.64|16513.01|16393.01|10
1621915150000|2021-05-25 03:59:10|16519.63|16399.63|16520.27|16400.27|16520.27|16400.27|16516.93|16396.93|10
1621915160000|2021-05-25 03:59:20|16520.04|16400.04|16520.39|16400.39|16521.82|16401.82|16520.04|16400.04|10
1621915170000|2021-05-25 03:59:30|16521.09|16401.09|16519.87|16399.87|16521.09|16401.09|16518.67|16398.67|10
1621915180000|2021-05-25 03:59:40|16520.6|16400.6|16527.61|16407.61|16527.61|16407.61|16520.6|16400.6|10
1621915190000|2021-05-25 03:59:50|16527.83|16407.83|16530.42|16410.42|16530.42|16410.42|16527.83|16407.83|10
1621915200000|2021-05-25 04:00:00|16530.75|16410.75|16496.09|16376.09|16530.75|16410.75|16496.09|16376.09|10
1621915210000|2021-05-25 04:00:10|16493.62|16373.62|16474.51|16354.51|16493.62|16373.62|16474.51|16354.51|10
1621915220000|2021-05-25 04:00:20|16473.79|16353.79|16450.05|16330.05|16473.79|16353.79|16450.05|16330.05|10
1621915230000|2021-05-25 04:00:30|16444.83|16324.83|16435.81|16315.81|16444.83|16324.83|16435.81|16315.81|10
1621915240000|2021-05-25 04:00:40|16438.33|16318.33|16435.38|16315.38|16440.7|16320.7|16435.38|16315.38|10
1621915250000|2021-05-25 04:00:50|16429.4|16309.4|16425.8|16305.8|16429.55|16309.55|16425.8|16305.8|10
1621915260000|2021-05-25 04:01:00|16422.22|16302.22|16410.78|16290.78|16422.22|16302.22|16410.78|16290.78|10
1621915270000|2021-05-25 04:01:10|16408.1|16288.1|16406.92|16286.92|16408.1|16288.1|16404.96|16284.96|10
1621915280000|2021-05-25 04:01:20|16405.46|16285.46|16397.69|16277.69|16405.61|16285.61|16397.69|16277.69|10
1621915290000|2021-05-25 04:01:30|16396.15|16276.15|16384.9|16264.9|16396.15|16276.15|16384.9|16264.9|10
1621915300000|2021-05-25 04:01:40|16384.71|16264.71|16382.04|16262.04|16385.17|16265.17|16382.04|16262.04|10
1621915310000|2021-05-25 04:01:50|16382.48|16262.48|16385.36|16265.36|16386.37|16266.37|16382.48|16262.48|10
1621915320000|2021-05-25 04:02:00|16386.02|16266.02|16399.46|16279.46|16399.46|16279.46|16386.02|16266.02|10
1621915330000|2021-05-25 04:02:10|16403.21|16283.21|16439.14|16319.14|16439.14|16319.14|16403.21|16283.21|10
1621915340000|2021-05-25 04:02:20|16440.05|16320.05|16468.79|16348.79|16468.79|16348.79|16440.05|16320.05|10
1621915350000|2021-05-25 04:02:30|16471.5|16351.5|16510.79|16390.79|16510.79|16390.79|16471.5|16351.5|10
1621915360000|2021-05-25 04:02:40|16515.49|16395.49|16533.14|16413.14|16535.13|16415.13|16515.49|16395.49|10
1621915370000|2021-05-25 04:02:50|16534.78|16414.78|16542.49|16422.49|16542.87|16422.87|16534.78|16414.78|10
1621915380000|2021-05-25 04:03:00|16543.66|16423.66|16539.24|16419.24|16543.92|16423.92|16539.24|16419.24|10
1621915390000|2021-05-25 04:03:10|16539.4|16419.4|16539.47|16419.47|16539.81|16419.81|16538.21|16418.21|10
1621915400000|2021-05-25 04:03:20|16539.32|16419.32|16525.73|16405.73|16539.32|16419.32|16525.73|16405.73|10
1621915410000|2021-05-25 04:03:30|16523.48|16403.48|16524.47|16404.47|16525.52|16405.52|16519.08|16399.08|10
1621915420000|2021-05-25 04:03:40|16523.31|16403.31|16510.13|16390.13|16523.31|16403.31|16510.13|16390.13|10
1621915430000|2021-05-25 04:03:50|16507.24|16387.24|16502.17|16382.17|16507.24|16387.24|16500.47|16380.47|10
1621915440000|2021-05-25 04:04:00|16501.63|16381.63|16506.14|16386.14|16506.14|16386.14|16501.63|16381.63|10
1621915450000|2021-05-25 04:04:10|16505.97|16385.97|16510.77|16390.77|16510.77|16390.77|16505.97|16385.97|10
1621915460000|2021-05-25 04:04:20|16511.18|16391.18|16509.44|16389.44|16511.56|16391.56|16508.57|16388.57|10
1621915470000|2021-05-25 04:04:30|16510.08|16390.08|16509.92|16389.92|16510.88|16390.88|16507.5|16387.5|10
1621915480000|2021-05-25 04:04:40|16509.22|16389.22|16509.5|16389.5|16509.5|16389.5|16507.07|16387.07|10
1621915490000|2021-05-25 04:04:50|16508.25|16388.25|16508.59|16388.59|16509.62|16389.62|16508.25|16388.25|10
1621915500000|2021-05-25 04:05:00|16506.9|16386.9|16498.82|16378.82|16506.9|16386.9|16497.4|16377.4|10
1621915510000|2021-05-25 04:05:10|16499.43|16379.43|16506.68|16386.68|16506.68|16386.68|16499.43|16379.43|10
1621915520000|2021-05-25 04:05:20|16507.88|16387.88|16507.79|16387.79|16509.41|16389.41|16506.14|16386.14|10
1621915530000|2021-05-25 04:05:30|16505.55|16385.55|16511.97|16391.97|16513.18|16393.18|16504.6|16384.6|10
1621915540000|2021-05-25 04:05:40|16515.52|16395.52|16514.39|16394.39|16517.25|16397.25|16514.39|16394.39|10
1621915550000|2021-05-25 04:05:50|16514.3|16394.3|16507.07|16387.07|16514.3|16394.3|16507.07|16387.07|10
1621915560000|2021-05-25 04:06:00|16506.56|16386.56|16512.49|16392.49|16512.49|16392.49|16504.15|16384.15|10
1621915570000|2021-05-25 04:06:10|16514.25|16394.25|16515.59|16395.59|16516.49|16396.49|16514.25|16394.25|10
1621915580000|2021-05-25 04:06:20|16516.32|16396.32|16525.51|16405.51|16525.51|16405.51|16516.32|16396.32|10
1621915590000|2021-05-25 04:06:30|16530.74|16410.74|16539.59|16419.59|16539.59|16419.59|16530.74|16410.74|10
1621915600000|2021-05-25 04:06:40|16539.67|16419.67|16540.3|16420.3|16540.3|16420.3|16536.68|16416.68|9
1621915610000|2021-05-25 04:06:50|16539.95|16419.95|16538.86|16418.86|16541.39|16421.39|16537.64|16417.64|10
1621915620000|2021-05-25 04:07:00|16539.75|16419.75|16538.17|16418.17|16540.44|16420.44|16537.87|16417.87|10
1621915630000|2021-05-25 04:07:10|16537.41|16417.41|16530.72|16410.72|16537.41|16417.41|16530.72|16410.72|10
1621915640000|2021-05-25 04:07:20|16527.18|16407.18|16525.54|16405.54|16527.47|16407.47|16525.44|16405.44|10
1621915650000|2021-05-25 04:07:30|16523.86|16403.86|16511.24|16391.24|16523.86|16403.86|16511.24|16391.24|10
1621915660000|2021-05-25 04:07:40|16511.48|16391.48|16502.74|16382.74|16511.48|16391.48|16502.74|16382.74|10
1621915670000|2021-05-25 04:07:50|16501.04|16381.04|16509.98|16389.98|16510.42|16390.42|16501.04|16381.04|10
1621915680000|2021-05-25 04:08:00|16509.26|16389.26|16517.64|16397.64|16517.64|16397.64|16508.06|16388.06|10
1621915690000|2021-05-25 04:08:10|16520.47|16400.47|16537.24|16417.24|16537.24|16417.24|16520.47|16400.47|10
1621915700000|2021-05-25 04:08:20|16538.58|16418.58|16545.46|16425.46|16547.47|16427.47|16538.58|16418.58|10
1621915710000|2021-05-25 04:08:30|16544.99|16424.99|16548.99|16428.99|16549.55|16429.55|16544.99|16424.99|10
1621915720000|2021-05-25 04:08:40|16548.61|16428.61|16549.18|16429.18|16549.18|16429.18|16546.43|16426.43|10
1621915730000|2021-05-25 04:08:50|16548.86|16428.86|16558.33|16438.33|16558.33|16438.33|16548.86|16428.86|10
1621915740000|2021-05-25 04:09:00|16559.94|16439.94|16560.35|16440.35|16564.19|16444.19|16559.94|16439.94|10
1621915750000|2021-05-25 04:09:10|16558.38|16438.38|16550.3|16430.3|16558.38|16438.38|16550.3|16430.3|10
1621915760000|2021-05-25 04:09:20|16549.03|16429.03|16562.29|16442.29|16562.29|16442.29|16548.93|16428.93|10
1621915770000|2021-05-25 04:09:30|16562.86|16442.86|16568.38|16448.38|16568.38|16448.38|16562.86|16442.86|10
1621915780000|2021-05-25 04:09:40|16565.81|16445.81|16562.79|16442.79|16568.08|16448.08|16561.49|16441.49|10
1621915790000|2021-05-25 04:09:50|16559.83|16439.83|16560.54|16440.54|16561.09|16441.09|16559.62|16439.62|10
1621915800000|2021-05-25 04:10:00|16559.77|16439.77|16561.99|16441.99|16561.99|16441.99|16558.22|16438.22|10
1621915810000|2021-05-25 04:10:10|16562.96|16442.96|16570.94|16450.94|16570.94|16450.94|16561.66|16441.66|10
1621915820000|2021-05-25 04:10:20|16571.75|16451.75|16575.58|16455.58|16578.22|16458.22|16571.75|16451.75|10
1621915830000|2021-05-25 04:10:30|16575.54|16455.54|16565.91|16445.91|16575.54|16455.54|16565.84|16445.84|10
1621915840000|2021-05-25 04:10:40|16565.46|16445.46|16564.31|16444.31|16565.46|16445.46|16562.23|16442.23|10
1621915850000|2021-05-25 04:10:50|16565.26|16445.26|16565.82|16445.82|16566.52|16446.52|16565.26|16445.26|10
1621915860000|2021-05-25 04:11:00|16566.63|16446.63|16567.17|16447.17|16567.17|16447.17|16565.87|16445.87|10
1621915870000|2021-05-25 04:11:10|16567.72|16447.72|16561.87|16441.87|16567.72|16447.72|16561.87|16441.87|10
1621915880000|2021-05-25 04:11:20|16561.44|16441.44|16557.5|16437.5|16561.44|16441.44|16556.66|16436.66|10
1621915890000|2021-05-25 04:11:30|16557.39|16437.39|16556.29|16436.29|16559.25|16439.25|16556.29|16436.29|10
1621915900000|2021-05-25 04:11:40|16555.17|16435.17|16551.55|16431.55|16555.52|16435.52|16551.55|16431.55|10
1621915910000|2021-05-25 04:11:50|16549.13|16429.13|16550.89|16430.89|16550.89|16430.89|16548.28|16428.28|10
1621915920000|2021-05-25 04:12:00|16551.25|16431.25|16558.64|16438.64|16558.64|16438.64|16551.25|16431.25|10
1621915930000|2021-05-25 04:12:10|16558.61|16438.61|16560.82|16440.82|16562.47|16442.47|16558.61|16438.61|10
1621915940000|2021-05-25 04:12:20|16559.63|16439.63|16562.58|16442.58|16563.26|16443.26|16559.63|16439.63|10
1621915950000|2021-05-25 04:12:30|16562.71|16442.71|16562.87|16442.87|16563.13|16443.13|16560.02|16440.02|10
1621915960000|2021-05-25 04:12:40|16561.99|16441.99|16566.63|16446.63|16566.63|16446.63|16561.01|16441.01|10
1621915970000|2021-05-25 04:12:50|16567.45|16447.45|16563.18|16443.18|16567.45|16447.45|16563.18|16443.18|10
1621915980000|2021-05-25 04:13:00|16562.4|16442.4|16555.02|16435.02|16562.4|16442.4|16554.97|16434.97|10
1621915990000|2021-05-25 04:13:10|16554.2|16434.2|16543.62|16423.62|16554.2|16434.2|16543.62|16423.62|10
1621916000000|2021-05-25 04:13:20|16543.06|16423.06|16537.33|16417.33|16543.06|16423.06|16537.33|16417.33|10
1621916010000|2021-05-25 04:13:30|16536|16416|16529.06|16409.06|16536|16416|16529.06|16409.06|10
1621916020000|2021-05-25 04:13:40|16526.17|16406.17|16512.97|16392.97|16526.17|16406.17|16512.97|16392.97|10
1621916030000|2021-05-25 04:13:50|16512.23|16392.23|16503.02|16383.02|16512.23|16392.23|16503.02|16383.02|10
1621916040000|2021-05-25 04:14:00|16503.19|16383.19|16505.29|16385.29|16505.29|16385.29|16499.14|16379.14|10
1621916050000|2021-05-25 04:14:10|16506.08|16386.08|16515.93|16395.93|16515.98|16395.98|16506.08|16386.08|10
1621916060000|2021-05-25 04:14:20|16518.15|16398.15|16520.44|16400.44|16523.63|16403.63|16518.15|16398.15|10
1621916070000|2021-05-25 04:14:30|16518.49|16398.49|16511.13|16391.13|16518.49|16398.49|16511.13|16391.13|10
1621916080000|2021-05-25 04:14:40|16509.79|16389.79|16508.23|16388.23|16509.92|16389.92|16508.23|16388.23|10
1621916090000|2021-05-25 04:14:50|16508.36|16388.36|16501.69|16381.69|16508.59|16388.59|16501.69|16381.69|10
1621916100000|2021-05-25 04:15:00|16501.25|16381.25|16492.58|16372.58|16501.25|16381.25|16492.11|16372.11|10
1621916110000|2021-05-25 04:15:10|16494.82|16374.82|16504.61|16384.61|16504.61|16384.61|16494.47|16374.47|10
1621916120000|2021-05-25 04:15:20|16507.93|16387.93|16520.28|16400.28|16520.28|16400.28|16507.93|16387.93|10
1621916130000|2021-05-25 04:15:30|16521.72|16401.72|16517.92|16397.92|16522.71|16402.71|16517.92|16397.92|10
1621916140000|2021-05-25 04:15:40|16520.36|16400.36|16511.77|16391.77|16520.36|16400.36|16511.33|16391.33|10
1621916150000|2021-05-25 04:15:50|16511.05|16391.05|16503.6|16383.6|16511.91|16391.91|16503.6|16383.6|10
1621916160000|2021-05-25 04:16:00|16502.41|16382.41|16473.39|16353.39|16502.41|16382.41|16473.39|16353.39|10
1621916170000|2021-05-25 04:16:10|16467.55|16347.55|16457.92|16337.92|16467.55|16347.55|16456.67|16336.67|10
1621916180000|2021-05-25 04:16:20|16454.83|16334.83|16455.95|16335.95|16457.99|16337.99|16454.83|16334.83|10
1621916190000|2021-05-25 04:16:30|16454.82|16334.82|16447.05|16327.05|16454.82|16334.82|16447.05|16327.05|10
1621916200000|2021-05-25 04:16:40|16443.58|16323.58|16432.74|16312.74|16445.35|16325.35|16432.74|16312.74|10
1621916210000|2021-05-25 04:16:50|16428.2|16308.2|16419.71|16299.71|16428.2|16308.2|16419.71|16299.71|10
1621916220000|2021-05-25 04:17:00|16419.81|16299.81|16415.36|16295.36|16419.81|16299.81|16415.36|16295.36|10
1621916230000|2021-05-25 04:17:10|16414.03|16294.03|16405.29|16285.29|16414.03|16294.03|16405.29|16285.29|10
1621916240000|2021-05-25 04:17:20|16403.67|16283.67|16385.11|16265.11|16403.67|16283.67|16385.11|16265.11|10
1621916250000|2021-05-25 04:17:30|16382.51|16262.51|16375.76|16255.76|16382.51|16262.51|16375.76|16255.76|10
1621916260000|2021-05-25 04:17:40|16373.81|16253.81|16362.99|16242.99|16373.81|16253.81|16362.99|16242.99|10
1621916270000|2021-05-25 04:17:50|16358.89|16238.89|16355.82|16235.82|16358.89|16238.89|16355.82|16235.82|9
1621916280000|2021-05-25 04:18:00|16354.73|16234.73|16340.26|16220.26|16354.73|16234.73|16340.26|16220.26|10
1621916290000|2021-05-25 04:18:10|16338.27|16218.27|16332.08|16212.08|16338.34|16218.34|16332.08|16212.08|10
1621916300000|2021-05-25 04:18:20|16331.06|16211.06|16338|16218|16338|16218|16329.62|16209.62|10
1621916310000|2021-05-25 04:18:30|16337.92|16217.92|16328.2|16208.2|16337.92|16217.92|16327.97|16207.97|10
1621916320000|2021-05-25 04:18:40|16324.87|16204.87|16312.15|16192.15|16324.87|16204.87|16312.15|16192.15|10
1621916330000|2021-05-25 04:18:50|16310.87|16190.87|16285.27|16165.27|16310.87|16190.87|16285.27|16165.27|10
1621916340000|2021-05-25 04:19:00|16286.07|16166.07|16281.65|16161.65|16286.07|16166.07|16281.65|16161.65|10
1621916350000|2021-05-25 04:19:10|16282.92|16162.92|16287.56|16167.56|16289.45|16169.45|16282.92|16162.92|10
1621916360000|2021-05-25 04:19:20|16286.32|16166.32|16285.59|16165.59|16286.32|16166.32|16284.63|16164.63|10
1621916370000|2021-05-25 04:19:30|16286.34|16166.34|16274.13|16154.13|16287.07|16167.07|16274.13|16154.13|10
1621916380000|2021-05-25 04:19:40|16272.24|16152.24|16266.78|16146.78|16272.24|16152.24|16265.85|16145.85|10
1621916390000|2021-05-25 04:19:50|16267.84|16147.84|16263.55|16143.55|16267.92|16147.92|16263.55|16143.55|10
1621916400000|2021-05-25 04:20:00|16264.09|16144.09|16268.78|16148.78|16269.13|16149.13|16263.58|16143.58|10
1621916410000|2021-05-25 04:20:10|16268.79|16148.79|16257.12|16137.12|16270.28|16150.28|16257.12|16137.12|10
1621916420000|2021-05-25 04:20:20|16254.5|16134.5|16238.6|16118.6|16254.5|16134.5|16238.41|16118.41|10
1621916430000|2021-05-25 04:20:30|16238.36|16118.36|16206.68|16086.68|16238.36|16118.36|16206.68|16086.68|10
1621916440000|2021-05-25 04:20:40|16205.92|16085.92|16186.16|16066.16|16205.92|16085.92|16186.16|16066.16|10
1621916450000|2021-05-25 04:20:50|16182.16|16062.16|16168.77|16048.77|16182.16|16062.16|16166.91|16046.91|10
1621916460000|2021-05-25 04:21:00|16163.7|16043.7|16154.94|16034.94|16163.7|16043.7|16154.94|16034.94|10
1621916470000|2021-05-25 04:21:10|16154.36|16034.36|16150.03|16030.03|16154.36|16034.36|16149.2|16029.2|10
1621916480000|2021-05-25 04:21:20|16149.56|16029.56|16149.16|16029.16|16149.56|16029.56|16143.67|16023.67|10
1621916490000|2021-05-25 04:21:30|16148.07|16028.07|16139.41|16019.41|16148.07|16028.07|16139.41|16019.41|10
1621916500000|2021-05-25 04:21:40|16135.77|16015.77|16124|16004|16135.77|16015.77|16123.28|16003.28|10
1621916510000|2021-05-25 04:21:50|16124.29|16004.29|16127.42|16007.42|16127.42|16007.42|16122.77|16002.77|10
1621916520000|2021-05-25 04:22:00|16128.8|16008.8|16146.94|16026.94|16146.94|16026.94|16128.8|16008.8|10
1621916530000|2021-05-25 04:22:10|16149.47|16029.47|16143.05|16023.05|16149.89|16029.89|16143.05|16023.05|10
1621916540000|2021-05-25 04:22:20|16143.51|16023.51|16132.13|16012.13|16143.51|16023.51|16132.13|16012.13|10
1621916550000|2021-05-25 04:22:30|16131.17|16011.17|16100.32|15980.32|16131.17|16011.17|16100.32|15980.32|10
1621916560000|2021-05-25 04:22:40|16096.85|15976.85|16068.5|15948.5|16096.85|15976.85|16068.5|15948.5|10
1621916570000|2021-05-25 04:22:50|16067.12|15947.12|16054.84|15934.84|16067.58|15947.58|16054.84|15934.84|10
1621916580000|2021-05-25 04:23:00|16057.52|15937.52|16056.12|15936.12|16057.52|15937.52|16050.65|15930.65|10
1621916590000|2021-05-25 04:23:10|16064.52|15944.52|16075.55|15955.55|16075.55|15955.55|16064.52|15944.52|10
1621916600000|2021-05-25 04:23:20|16074.16|15954.16|16069.26|15949.26|16075.66|15955.66|16067.96|15947.96|10
1621916610000|2021-05-25 04:23:30|16067.69|15947.69|16063.88|15943.88|16067.69|15947.69|16063.4|15943.4|10
1621916620000|2021-05-25 04:23:40|16061.99|15941.99|16050.99|15930.99|16061.99|15941.99|16050.99|15930.99|10
1621916630000|2021-05-25 04:23:50|16049.12|15929.12|16041.57|15921.57|16049.12|15929.12|16041.2|15921.2|10
1621916640000|2021-05-25 04:24:00|16042.78|15922.78|16058.65|15938.65|16058.65|15938.65|16039.13|15919.13|10
1621916650000|2021-05-25 04:24:10|16059.58|15939.58|16064.97|15944.97|16064.97|15944.97|16057.86|15937.86|10
1621916660000|2021-05-25 04:24:20|16065.02|15945.02|16071.13|15951.13|16071.13|15951.13|16064.81|15944.81|10
1621916670000|2021-05-25 04:24:30|16070.86|15950.86|16085.34|15965.34|16086.62|15966.62|16070.86|15950.86|10
1621916680000|2021-05-25 04:24:40|16084.61|15964.61|16073.65|15953.65|16084.61|15964.61|16068.81|15948.81|10
1621916690000|2021-05-25 04:24:50|16070.49|15950.49|16060.16|15940.16|16070.49|15950.49|16060.09|15940.09|10
1621916700000|2021-05-25 04:25:00|16065.08|15945.08|16077.52|15957.52|16077.52|15957.52|16065.08|15945.08|10
1621916710000|2021-05-25 04:25:10|16080.29|15960.29|16107.96|15987.96|16107.96|15987.96|16080.29|15960.29|10
1621916720000|2021-05-25 04:25:20|16110.14|15990.14|16131.23|16011.23|16131.23|16011.23|16110.14|15990.14|10
1621916730000|2021-05-25 04:25:30|16131.62|16011.62|16135.67|16015.67|16135.67|16015.67|16130.17|16010.17|10
1621916740000|2021-05-25 04:25:40|16135.5|16015.5|16143.83|16023.83|16144.75|16024.75|16134.6|16014.6|10
1621916750000|2021-05-25 04:25:50|16143.26|16023.26|16146.4|16026.4|16146.4|16026.4|16143|16023|10
1621916760000|2021-05-25 04:26:00|16147.45|16027.45|16148.3|16028.3|16149.53|16029.53|16147.37|16027.37|10
1621916770000|2021-05-25 04:26:10|16149.18|16029.18|16146.51|16026.51|16149.18|16029.18|16146.43|16026.43|9
1621916780000|2021-05-25 04:26:20|16146.79|16026.79|16143.19|16023.19|16148.43|16028.43|16142.56|16022.56|10
1621916790000|2021-05-25 04:26:30|16142.4|16022.4|16123.03|16003.03|16142.4|16022.4|16123.03|16003.03|10
1621916800000|2021-05-25 04:26:40|16117.11|15997.11|16109.69|15989.69|16117.11|15997.11|16109.69|15989.69|10
1621916810000|2021-05-25 04:26:50|16111.4|15991.4|16112.06|15992.06|16112.06|15992.06|16109.25|15989.25|10
1621916820000|2021-05-25 04:27:00|16113.26|15993.26|16125.06|16005.06|16125.4|16005.4|16112.91|15992.91|10
1621916830000|2021-05-25 04:27:10|16125.41|16005.41|16110.72|15990.72|16125.76|16005.76|16110.72|15990.72|10
1621916840000|2021-05-25 04:27:20|16106.66|15986.66|16099.24|15979.24|16108.39|15988.39|16099.24|15979.24|10
1621916850000|2021-05-25 04:27:30|16098.27|15978.27|16097.24|15977.24|16098.27|15978.27|16094.26|15974.26|10
1621916860000|2021-05-25 04:27:40|16097.75|15977.75|16091.18|15971.18|16097.75|15977.75|16090.16|15970.16|10
1621916870000|2021-05-25 04:27:50|16091.95|15971.95|16099.41|15979.41|16100.72|15980.72|16091.17|15971.17|10
1621916880000|2021-05-25 04:28:00|16099.47|15979.47|16089.19|15969.19|16099.47|15979.47|16089.19|15969.19|10
1621916890000|2021-05-25 04:28:10|16081.66|15961.66|16069.81|15949.81|16081.66|15961.66|16069.18|15949.18|10
1621916900000|2021-05-25 04:28:20|16068.83|15948.83|16069.57|15949.57|16069.57|15949.57|16065.31|15945.31|10
1621916910000|2021-05-25 04:28:30|16070.58|15950.58|16071.5|15951.5|16073.52|15953.52|16070.58|15950.58|10
1621916920000|2021-05-25 04:28:40|16072.51|15952.51|16074.95|15954.95|16077.06|15957.06|16072.51|15952.51|9
1621916930000|2021-05-25 04:28:50|16075.21|15955.21|16088.29|15968.29|16088.29|15968.29|16075.21|15955.21|10
1621916940000|2021-05-25 04:29:00|16089.14|15969.14|16107.66|15987.66|16108.19|15988.19|16089.14|15969.14|10
1621916950000|2021-05-25 04:29:10|16108.57|15988.57|16135.96|16015.96|16135.96|16015.96|16108.57|15988.57|10
1621916960000|2021-05-25 04:29:20|16136.51|16016.51|16131.03|16011.03|16136.51|16016.51|16130.03|16010.03|10
1621916970000|2021-05-25 04:29:30|16131.5|16011.5|16136.39|16016.39|16136.39|16016.39|16131.5|16011.5|10
1621916980000|2021-05-25 04:29:40|16137.03|16017.03|16134.18|16014.18|16137.61|16017.61|16132.43|16012.43|10
1621916990000|2021-05-25 04:29:50|16133.81|16013.81|16130.6|16010.6|16135.12|16015.12|16130.6|16010.6|10
1621917000000|2021-05-25 04:30:00|16131.77|16011.77|16146.94|16026.94|16146.94|16026.94|16131.77|16011.77|10
1621917010000|2021-05-25 04:30:10|16147.28|16027.28|16140.27|16020.27|16148.66|16028.66|16139.38|16019.38|10
1621917020000|2021-05-25 04:30:20|16138.42|16018.42|16137.08|16017.08|16139.5|16019.5|16134.65|16014.65|10
1621917030000|2021-05-25 04:30:30|16137.57|16017.57|16143.91|16023.91|16143.91|16023.91|16137.57|16017.57|10
1621917040000|2021-05-25 04:30:40|16143.11|16023.11|16151.14|16031.14|16151.23|16031.23|16143.11|16023.11|10
1621917050000|2021-05-25 04:30:50|16151.68|16031.68|16140.54|16020.54|16151.68|16031.68|16140.14|16020.14|10
1621917060000|2021-05-25 04:31:00|16140.85|16020.85|16144.92|16024.92|16146.94|16026.94|16140.85|16020.85|10
1621917070000|2021-05-25 04:31:10|16145.28|16025.28|16167.39|16047.39|16167.39|16047.39|16145.28|16025.28|10
1621917080000|2021-05-25 04:31:20|16170.8|16050.8|16196.55|16076.55|16197.13|16077.13|16170.8|16050.8|10
1621917090000|2021-05-25 04:31:30|16197.17|16077.17|16204.22|16084.22|16204.22|16084.22|16197.17|16077.17|10
1621917100000|2021-05-25 04:31:40|16204.91|16084.91|16214.2|16094.2|16214.2|16094.2|16204.91|16084.91|10
1621917110000|2021-05-25 04:31:50|16213.92|16093.92|16219.98|16099.98|16219.98|16099.98|16213.92|16093.92|10
1621917120000|2021-05-25 04:32:00|16221.45|16101.45|16225.58|16105.58|16225.58|16105.58|16221.45|16101.45|10
1621917130000|2021-05-25 04:32:10|16226.05|16106.05|16225.68|16105.68|16228.99|16108.99|16225.68|16105.68|10
1621917140000|2021-05-25 04:32:20|16224.41|16104.41|16207.99|16087.99|16224.41|16104.41|16206.93|16086.93|10
1621917150000|2021-05-25 04:32:30|16208.9|16088.9|16210.3|16090.3|16210.53|16090.53|16206.72|16086.72|10
1621917160000|2021-05-25 04:32:40|16210.25|16090.25|16224.5|16104.5|16224.5|16104.5|16210.25|16090.25|10
1621917170000|2021-05-25 04:32:50|16225.05|16105.05|16239.7|16119.7|16239.7|16119.7|16225.05|16105.05|10
1621917180000|2021-05-25 04:33:00|16239.5|16119.5|16244.88|16124.88|16244.88|16124.88|16239.5|16119.5|10
1621917190000|2021-05-25 04:33:10|16245.34|16125.34|16244.32|16124.32|16246.25|16126.25|16244.2|16124.2|10
1621917200000|2021-05-25 04:33:20|16244.49|16124.49|16245.32|16125.32|16245.77|16125.77|16244.49|16124.49|10
1621917210000|2021-05-25 04:33:30|16244.95|16124.95|16262.97|16142.97|16262.97|16142.97|16244.95|16124.95|10
1621917220000|2021-05-25 04:33:40|16262.49|16142.49|16269.35|16149.35|16270.48|16150.48|16262.49|16142.49|10
1621917230000|2021-05-25 04:33:50|16269.86|16149.86|16273.46|16153.46|16273.46|16153.46|16269.86|16149.86|10
1621917240000|2021-05-25 04:34:00|16272.85|16152.85|16273.83|16153.83|16275.03|16155.03|16272.81|16152.81|10
1621917250000|2021-05-25 04:34:10|16273.42|16153.42|16278.68|16158.68|16278.68|16158.68|16272.96|16152.96|9
1621917260000|2021-05-25 04:34:20|16278.94|16158.94|16283.78|16163.78|16284.52|16164.52|16278.92|16158.92|10
1621917270000|2021-05-25 04:34:30|16284.02|16164.02|16283.86|16163.86|16284.32|16164.32|16283.03|16163.03|8
1621917280000|2021-05-25 04:34:40|16284.67|16164.67|16268.91|16148.91|16285.35|16165.35|16268.91|16148.91|10
1621917290000|2021-05-25 04:34:50|16268.93|16148.93|16261.92|16141.92|16268.93|16148.93|16258.95|16138.95|10
1621917300000|2021-05-25 04:35:00|16261.97|16141.97|16264.11|16144.11|16264.11|16144.11|16257.42|16137.42|10
1621917310000|2021-05-25 04:35:10|16265|16145|16270.9|16150.9|16270.9|16150.9|16264.06|16144.06|10
1621917320000|2021-05-25 04:35:20|16271.47|16151.47|16281.76|16161.76|16281.76|16161.76|16271.47|16151.47|10
1621917330000|2021-05-25 04:35:30|16282.39|16162.39|16298.8|16178.8|16298.8|16178.8|16282.39|16162.39|10
1621917340000|2021-05-25 04:35:40|16298.21|16178.21|16304.26|16184.26|16304.26|16184.26|16298.21|16178.21|10
1621917350000|2021-05-25 04:35:50|16304.58|16184.58|16316.71|16196.71|16316.71|16196.71|16304.58|16184.58|9
1621917360000|2021-05-25 04:36:00|16317.5|16197.5|16331.15|16211.15|16331.15|16211.15|16317.5|16197.5|10
1621917370000|2021-05-25 04:36:10|16330.2|16210.2|16336.72|16216.72|16338.4|16218.4|16330.2|16210.2|10
1621917380000|2021-05-25 04:36:20|16338.05|16218.05|16345.11|16225.11|16345.11|16225.11|16338.05|16218.05|10
1621917390000|2021-05-25 04:36:30|16345.95|16225.95|16348.89|16228.89|16348.89|16228.89|16345.63|16225.63|10
1621917400000|2021-05-25 04:36:40|16350.91|16230.91|16354.11|16234.11|16354.11|16234.11|16350.53|16230.53|10
1621917410000|2021-05-25 04:36:50|16354.39|16234.39|16358.82|16238.82|16358.82|16238.82|16354.39|16234.39|10
1621917420000|2021-05-25 04:37:00|16359.05|16239.05|16361.33|16241.33|16361.67|16241.67|16359.05|16239.05|10
1621917430000|2021-05-25 04:37:10|16361.91|16241.91|16365.82|16245.82|16365.82|16245.82|16361.56|16241.56|10
1621917440000|2021-05-25 04:37:20|16366.77|16246.77|16370.53|16250.53|16370.53|16250.53|16366.7|16246.7|10
1621917450000|2021-05-25 04:37:30|16370.04|16250.04|16373.2|16253.2|16374|16254|16369.67|16249.67|10
1621917460000|2021-05-25 04:37:40|16372.86|16252.86|16379.17|16259.17|16379.17|16259.17|16372.86|16252.86|10
1621917470000|2021-05-25 04:37:50|16379.4|16259.4|16374.41|16254.41|16379.92|16259.92|16373.29|16253.29|10
1621917480000|2021-05-25 04:38:00|16375.02|16255.02|16378.15|16258.15|16378.37|16258.37|16375.02|16255.02|10
1621917490000|2021-05-25 04:38:10|16378.13|16258.13|16375.51|16255.51|16378.13|16258.13|16374.42|16254.42|10
1621917500000|2021-05-25 04:38:20|16375.23|16255.23|16376.38|16256.38|16376.58|16256.58|16374.78|16254.78|9
1621917510000|2021-05-25 04:38:30|16377.63|16257.63|16378.16|16258.16|16379.54|16259.54|16377.63|16257.63|10
1621917520000|2021-05-25 04:38:40|16378.64|16258.64|16374.27|16254.27|16378.64|16258.64|16373.81|16253.81|10
1621917530000|2021-05-25 04:38:50|16373.56|16253.56|16356.05|16236.05|16373.56|16253.56|16356.05|16236.05|10
1621917540000|2021-05-25 04:39:00|16354.79|16234.79|16352.01|16232.01|16355.71|16235.71|16351.18|16231.18|10
1621917550000|2021-05-25 04:39:10|16352.52|16232.52|16354.83|16234.83|16354.83|16234.83|16351.21|16231.21|10
1621917560000|2021-05-25 04:39:20|16355.29|16235.29|16368.87|16248.87|16368.87|16248.87|16355.29|16235.29|10
1621917570000|2021-05-25 04:39:30|16369.2|16249.2|16372.92|16252.92|16373.61|16253.61|16369.2|16249.2|10
1621917580000|2021-05-25 04:39:40|16373.81|16253.81|16376.28|16256.28|16376.28|16256.28|16373.56|16253.56|9
1621917590000|2021-05-25 04:39:50|16376.16|16256.16|16378.73|16258.73|16378.73|16258.73|16376.16|16256.16|10
1621917600000|2021-05-25 04:40:00|16378.67|16258.67|16378.79|16258.79|16378.79|16258.79|16375.13|16255.13|10
1621917610000|2021-05-25 04:40:10|16378.21|16258.21|16382.86|16262.86|16382.86|16262.86|16378.02|16258.02|10
1621917620000|2021-05-25 04:40:20|16383.82|16263.82|16395.95|16275.95|16395.95|16275.95|16383.82|16263.82|10
1621917630000|2021-05-25 04:40:30|16395.96|16275.96|16405.87|16285.87|16406.44|16286.44|16395.96|16275.96|10
1621917640000|2021-05-25 04:40:40|16407.03|16287.03|16411.6|16291.6|16411.6|16291.6|16405|16285|9
1621917650000|2021-05-25 04:40:50|16412.9|16292.9|16431.2|16311.2|16431.34|16311.34|16412.9|16292.9|10
1621917660000|2021-05-25 04:41:00|16431.62|16311.62|16438.62|16318.62|16439.86|16319.86|16431.62|16311.62|10
1621917670000|2021-05-25 04:41:10|16440.1|16320.1|16439.2|16319.2|16441.7|16321.7|16438.99|16318.99|10
1621917680000|2021-05-25 04:41:20|16438.92|16318.92|16439.56|16319.56|16439.56|16319.56|16438.02|16318.02|10
1621917690000|2021-05-25 04:41:30|16439.45|16319.45|16443.15|16323.15|16443.15|16323.15|16439.45|16319.45|10
1621917700000|2021-05-25 04:41:40|16443.96|16323.96|16446.75|16326.75|16447.2|16327.2|16443.96|16323.96|10
1621917710000|2021-05-25 04:41:50|16448.54|16328.54|16467.84|16347.84|16467.84|16347.84|16448.54|16328.54|10
1621917720000|2021-05-25 04:42:00|16467.76|16347.76|16468.94|16348.94|16471.26|16351.26|16467.76|16347.76|10
1621917730000|2021-05-25 04:42:10|16469.74|16349.74|16475.29|16355.29|16475.5|16355.5|16469.74|16349.74|10
1621917740000|2021-05-25 04:42:20|16475.98|16355.98|16482.02|16362.02|16483.9|16363.9|16475.98|16355.98|10
1621917750000|2021-05-25 04:42:30|16480.61|16360.61|16473.85|16353.85|16480.61|16360.61|16473.85|16353.85|9
1621917760000|2021-05-25 04:42:40|16472.55|16352.55|16473.54|16353.54|16473.54|16353.54|16470.86|16350.86|10
1621917770000|2021-05-25 04:42:50|16473.63|16353.63|16477.3|16357.3|16477.3|16357.3|16473.63|16353.63|10
1621917780000|2021-05-25 04:43:00|16476.98|16356.98|16476.66|16356.66|16477.39|16357.39|16475.49|16355.49|10
1621917790000|2021-05-25 04:43:10|16477.44|16357.44|16478.62|16358.62|16478.62|16358.62|16475.6|16355.6|10
1621917800000|2021-05-25 04:43:20|16478.7|16358.7|16481.73|16361.73|16481.73|16361.73|16478.7|16358.7|10
1621917810000|2021-05-25 04:43:30|16484.5|16364.5|16490.52|16370.52|16493.04|16373.04|16484.5|16364.5|10
1621917820000|2021-05-25 04:43:40|16493.07|16373.07|16492.09|16372.09|16493.07|16373.07|16491.13|16371.13|10
1621917830000|2021-05-25 04:43:50|16491.5|16371.5|16492.39|16372.39|16493.3|16373.3|16491.5|16371.5|10
1621917840000|2021-05-25 04:44:00|16492.09|16372.09|16489.41|16369.41|16492.19|16372.19|16489.22|16369.22|10
1621917850000|2021-05-25 04:44:10|16489.92|16369.92|16481.06|16361.06|16489.92|16369.92|16481.06|16361.06|10
1621917860000|2021-05-25 04:44:20|16480.11|16360.11|16472.1|16352.1|16480.11|16360.11|16472.1|16352.1|10
1621917870000|2021-05-25 04:44:30|16472.42|16352.42|16460.42|16340.42|16472.42|16352.42|16460.42|16340.42|10
1621917880000|2021-05-25 04:44:40|16460.22|16340.22|16456.91|16336.91|16460.22|16340.22|16456.73|16336.73|10
1621917890000|2021-05-25 04:44:50|16457.33|16337.33|16462.98|16342.98|16462.98|16342.98|16457.33|16337.33|10
1621917900000|2021-05-25 04:45:00|16462.45|16342.45|16476.37|16356.37|16476.37|16356.37|16462.45|16342.45|9
1621917910000|2021-05-25 04:45:10|16477.95|16357.95|16488.74|16368.74|16488.74|16368.74|16477.95|16357.95|10
1621917920000|2021-05-25 04:45:20|16489.16|16369.16|16477.04|16357.04|16489.87|16369.87|16477.04|16357.04|10
1621917930000|2021-05-25 04:45:30|16476.81|16356.81|16458.08|16338.08|16476.82|16356.82|16458.08|16338.08|10
1621917940000|2021-05-25 04:45:40|16456.95|16336.95|16451.02|16331.02|16457.68|16337.68|16451.02|16331.02|10
1621917950000|2021-05-25 04:45:50|16451.21|16331.21|16438.51|16318.51|16451.21|16331.21|16437.75|16317.75|10
1621917960000|2021-05-25 04:46:00|16438.62|16318.62|16427.53|16307.53|16438.78|16318.78|16427.53|16307.53|10
1621917970000|2021-05-25 04:46:10|16426.64|16306.64|16417.45|16297.45|16426.64|16306.64|16416.08|16296.08|10
1621917980000|2021-05-25 04:46:20|16418.66|16298.66|16424.66|16304.66|16424.66|16304.66|16418.18|16298.18|10
1621917990000|2021-05-25 04:46:30|16425.1|16305.1|16454.61|16334.61|16454.61|16334.61|16425.1|16305.1|10
1621918000000|2021-05-25 04:46:40|16454.12|16334.12|16454.13|16334.13|16455.66|16335.66|16452.82|16332.82|10
1621918010000|2021-05-25 04:46:50|16454.94|16334.94|16457.04|16337.04|16457.04|16337.04|16454.94|16334.94|10
1621918020000|2021-05-25 04:47:00|16456.81|16336.81|16460.28|16340.28|16460.28|16340.28|16456.09|16336.09|10
1621918030000|2021-05-25 04:47:10|16460.54|16340.54|16462.88|16342.88|16463.81|16343.81|16460.26|16340.26|10
1621918040000|2021-05-25 04:47:20|16462.6|16342.6|16460.45|16340.45|16462.6|16342.6|16458.2|16338.2|10
1621918050000|2021-05-25 04:47:30|16460.35|16340.35|16462.56|16342.56|16462.66|16342.66|16460.09|16340.09|9
1621918060000|2021-05-25 04:47:40|16463.27|16343.27|16471.96|16351.96|16471.96|16351.96|16461.96|16341.96|10
1621918070000|2021-05-25 04:47:50|16471.2|16351.2|16470.05|16350.05|16473.01|16353.01|16470.05|16350.05|10
1621918080000|2021-05-25 04:48:00|16470.81|16350.81|16483.83|16363.83|16483.83|16363.83|16470.81|16350.81|10
1621918090000|2021-05-25 04:48:10|16486.03|16366.03|16504.37|16384.37|16504.59|16384.59|16486.03|16366.03|10
1621918100000|2021-05-25 04:48:20|16506.95|16386.95|16529.26|16409.26|16529.26|16409.26|16506.95|16386.95|10
1621918110000|2021-05-25 04:48:30|16529|16409|16536.76|16416.76|16536.76|16416.76|16529|16409|10
1621918120000|2021-05-25 04:48:40|16536.85|16416.85|16551.41|16431.41|16553.04|16433.04|16536.85|16416.85|10
1621918130000|2021-05-25 04:48:50|16552.15|16432.15|16557.59|16437.59|16557.86|16437.86|16552.15|16432.15|10
1621918140000|2021-05-25 04:49:00|16557.74|16437.74|16556.07|16436.07|16557.74|16437.74|16553.8|16433.8|10
1621918150000|2021-05-25 04:49:10|16556.77|16436.77|16576.59|16456.59|16576.59|16456.59|16556.77|16436.77|10
1621918160000|2021-05-25 04:49:20|16577.33|16457.33|16583.35|16463.35|16587.38|16467.38|16577.33|16457.33|10
1621918170000|2021-05-25 04:49:30|16584.85|16464.85|16588.79|16468.79|16588.79|16468.79|16584.85|16464.85|10
1621918180000|2021-05-25 04:49:40|16588.69|16468.69|16597.78|16477.78|16598.43|16478.43|16588.37|16468.37|10
1621918190000|2021-05-25 04:49:50|16600.34|16480.34|16610.15|16490.15|16610.36|16490.36|16600.34|16480.34|10
1621918200000|2021-05-25 04:50:00|16608.59|16488.59|16603.57|16483.57|16608.59|16488.59|16603.57|16483.57|10
1621918210000|2021-05-25 04:50:10|16603.8|16483.8|16596.5|16476.5|16603.8|16483.8|16595.47|16475.47|10
1621918220000|2021-05-25 04:50:20|16595.82|16475.82|16592.02|16472.02|16598.18|16478.18|16592.02|16472.02|10
1621918230000|2021-05-25 04:50:30|16590.3|16470.3|16585.06|16465.06|16590.3|16470.3|16585.06|16465.06|10
1621918240000|2021-05-25 04:50:40|16584.1|16464.1|16589.77|16469.77|16589.77|16469.77|16582.29|16462.29|10
1621918250000|2021-05-25 04:50:50|16590.1|16470.1|16599.04|16479.04|16599.04|16479.04|16590.1|16470.1|10
1621918260000|2021-05-25 04:51:00|16598.52|16478.52|16596.15|16476.15|16598.52|16478.52|16593.36|16473.36|10
1621918270000|2021-05-25 04:51:10|16595.17|16475.17|16595.84|16475.84|16597.8|16477.8|16595.17|16475.17|10
1621918280000|2021-05-25 04:51:20|16595.4|16475.4|16582.68|16462.68|16595.4|16475.4|16581.63|16461.63|9
1621918290000|2021-05-25 04:51:30|16585.24|16465.24|16585.77|16465.77|16587.51|16467.51|16585.12|16465.12|10
1621918300000|2021-05-25 04:51:40|16585.61|16465.61|16573.88|16453.88|16585.61|16465.61|16573.88|16453.88|10
1621918310000|2021-05-25 04:51:50|16573.56|16453.56|16579.81|16459.81|16579.81|16459.81|16573.27|16453.27|10
1621918320000|2021-05-25 04:52:00|16579.65|16459.65|16575.85|16455.85|16580.01|16460.01|16575.53|16455.53|10
1621918330000|2021-05-25 04:52:10|16575.77|16455.77|16571.39|16451.39|16576.11|16456.11|16571.39|16451.39|10
1621918340000|2021-05-25 04:52:20|16571.23|16451.23|16571.85|16451.85|16573.22|16453.22|16571.23|16451.23|10
1621918350000|2021-05-25 04:52:30|16570.79|16450.79|16564.52|16444.52|16570.79|16450.79|16564.33|16444.33|10
1621918360000|2021-05-25 04:52:40|16565.45|16445.45|16564.73|16444.73|16566.05|16446.05|16564.73|16444.73|10
1621918370000|2021-05-25 04:52:50|16565.02|16445.02|16557.87|16437.87|16565.02|16445.02|16556.57|16436.57|9
1621918380000|2021-05-25 04:53:00|16558.24|16438.24|16553.65|16433.65|16558.24|16438.24|16553.25|16433.25|10
1621918390000|2021-05-25 04:53:10|16553.18|16433.18|16545.11|16425.11|16553.18|16433.18|16545.11|16425.11|10
1621918400000|2021-05-25 04:53:20|16544.28|16424.28|16549.23|16429.23|16549.23|16429.23|16544.1|16424.1|10
1621918410000|2021-05-25 04:53:30|16552.41|16432.41|16561.12|16441.12|16561.58|16441.58|16552.3|16432.3|10
1621918420000|2021-05-25 04:53:40|16561|16441|16564.22|16444.22|16565.11|16445.11|16561|16441|10
1621918430000|2021-05-25 04:53:50|16564.78|16444.78|16562.16|16442.16|16564.78|16444.78|16562.16|16442.16|10
1621918440000|2021-05-25 04:54:00|16561.7|16441.7|16565.29|16445.29|16565.29|16445.29|16559.01|16439.01|10
1621918450000|2021-05-25 04:54:10|16565.53|16445.53|16567.03|16447.03|16569.27|16449.27|16565.53|16445.53|10
1621918460000|2021-05-25 04:54:20|16566.52|16446.52|16567.51|16447.51|16568.33|16448.33|16564.64|16444.64|10
1621918470000|2021-05-25 04:54:30|16568.13|16448.13|16572.02|16452.02|16572.02|16452.02|16567.96|16447.96|10
1621918480000|2021-05-25 04:54:40|16571.35|16451.35|16568.05|16448.05|16571.35|16451.35|16567.69|16447.69|10
1621918490000|2021-05-25 04:54:50|16566.78|16446.78|16563.45|16443.45|16566.91|16446.91|16563.45|16443.45|10
1621918500000|2021-05-25 04:55:00|16561.78|16441.78|16560.98|16440.98|16561.78|16441.78|16559.86|16439.86|10
1621918510000|2021-05-25 04:55:10|16561.36|16441.36|16559.51|16439.51|16561.36|16441.36|16559.44|16439.44|10
1621918520000|2021-05-25 04:55:20|16560.96|16440.96|16560|16440|16562.82|16442.82|16560|16440|9
1621918530000|2021-05-25 04:55:30|16559.56|16439.56|16552.06|16432.06|16559.56|16439.56|16552.06|16432.06|10
1621918540000|2021-05-25 04:55:40|16552.82|16432.82|16544.91|16424.91|16552.82|16432.82|16544.91|16424.91|10
1621918550000|2021-05-25 04:55:50|16545.14|16425.14|16537.4|16417.4|16545.14|16425.14|16537.4|16417.4|10
1621918560000|2021-05-25 04:56:00|16537.32|16417.32|16525.85|16405.85|16537.32|16417.32|16525.85|16405.85|10
1621918570000|2021-05-25 04:56:10|16524.64|16404.64|16521.06|16401.06|16524.64|16404.64|16517.61|16397.61|10
1621918580000|2021-05-25 04:56:20|16520.93|16400.93|16531.17|16411.17|16531.17|16411.17|16520.93|16400.93|10
1621918590000|2021-05-25 04:56:30|16531.32|16411.32|16537.24|16417.24|16539.8|16419.8|16531.32|16411.32|10
1621918600000|2021-05-25 04:56:40|16538.39|16418.39|16536.74|16416.74|16539.74|16419.74|16536.74|16416.74|10
1621918610000|2021-05-25 04:56:50|16536.07|16416.07|16532.35|16412.35|16536.07|16416.07|16530.8|16410.8|10
1621918620000|2021-05-25 04:57:00|16536.31|16416.31|16533.28|16413.28|16537.15|16417.15|16533.28|16413.28|10
1621918630000|2021-05-25 04:57:10|16532.24|16412.24|16522.04|16402.04|16532.24|16412.24|16521.73|16401.73|10
1621918640000|2021-05-25 04:57:20|16521.79|16401.79|16511.08|16391.08|16521.79|16401.79|16511.08|16391.08|10
1621918650000|2021-05-25 04:57:30|16510.15|16390.15|16499.84|16379.84|16510.15|16390.15|16499.53|16379.53|10
1621918660000|2021-05-25 04:57:40|16501.16|16381.16|16494.51|16374.51|16501.53|16381.53|16493.92|16373.92|10
1621918670000|2021-05-25 04:57:50|16494.22|16374.22|16483.68|16363.68|16494.22|16374.22|16482.68|16362.68|10
1621918680000|2021-05-25 04:58:00|16485.12|16365.12|16492.73|16372.73|16492.73|16372.73|16485.12|16365.12|10
1621918690000|2021-05-25 04:58:10|16493.18|16373.18|16489.09|16369.09|16494.64|16374.64|16489.09|16369.09|10
1621918700000|2021-05-25 04:58:20|16486.89|16366.89|16469.73|16349.73|16486.89|16366.89|16469.73|16349.73|10
1621918710000|2021-05-25 04:58:30|16469.18|16349.18|16464.14|16344.14|16469.18|16349.18|16464.14|16344.14|10
1621918720000|2021-05-25 04:58:40|16464.12|16344.12|16463.19|16343.19|16466.07|16346.07|16463.19|16343.19|10
1621918730000|2021-05-25 04:58:50|16463.45|16343.45|16455.28|16335.28|16463.45|16343.45|16455.23|16335.23|10
1621918740000|2021-05-25 04:59:00|16455.33|16335.33|16456.21|16336.21|16457.29|16337.29|16450.92|16330.92|10
1621918750000|2021-05-25 04:59:10|16455.96|16335.96|16457.43|16337.43|16457.43|16337.43|16455.41|16335.41|10
1621918760000|2021-05-25 04:59:20|16456.79|16336.79|16457.93|16337.93|16458.15|16338.15|16456.23|16336.23|9
1621918770000|2021-05-25 04:59:30|16458.13|16338.13|16460.78|16340.78|16461.17|16341.17|16458.13|16338.13|10
1621918780000|2021-05-25 04:59:40|16460.61|16340.61|16457.45|16337.45|16460.61|16340.61|16457.45|16337.45|10
1621918790000|2021-05-25 04:59:50|16459.09|16339.09|16455.14|16335.14|16459.16|16339.16|16455.14|16335.14|10
1621918800000|2021-05-25 05:00:00|16454.87|16334.87|16456.68|16336.68|16456.68|16336.68|16453.99|16333.99|10
1621918810000|2021-05-25 05:00:10|16459.22|16339.22|16486.46|16366.46|16486.46|16366.46|16459.22|16339.22|10
1621918820000|2021-05-25 05:00:20|16487.52|16367.52|16487.99|16367.99|16490.59|16370.59|16487.52|16367.52|10
1621918830000|2021-05-25 05:00:30|16487.16|16367.16|16481.43|16361.43|16488.04|16368.04|16481.43|16361.43|10
1621918840000|2021-05-25 05:00:40|16480.32|16360.32|16471.62|16351.62|16480.58|16360.58|16471.62|16351.62|10
1621918850000|2021-05-25 05:00:50|16469.84|16349.84|16465.65|16345.65|16469.84|16349.84|16465.42|16345.42|10
1621918860000|2021-05-25 05:01:00|16463.34|16343.34|16448.65|16328.65|16463.34|16343.34|16448.65|16328.65|10
1621918870000|2021-05-25 05:01:10|16448.34|16328.34|16441.6|16321.6|16448.35|16328.35|16441.6|16321.6|10
1621918880000|2021-05-25 05:01:20|16441.37|16321.37|16433.54|16313.54|16441.37|16321.37|16433.54|16313.54|10
1621918890000|2021-05-25 05:01:30|16432.84|16312.84|16429.9|16309.9|16433.34|16313.34|16429.9|16309.9|10
1621918900000|2021-05-25 05:01:40|16428.87|16308.87|16420.16|16300.16|16428.87|16308.87|16420.16|16300.16|10
1621918910000|2021-05-25 05:01:50|16418.43|16298.43|16413.08|16293.08|16418.43|16298.43|16412.83|16292.83|10
1621918920000|2021-05-25 05:02:00|16413.04|16293.04|16413.45|16293.45|16414.19|16294.19|16412.33|16292.33|10
1621918930000|2021-05-25 05:02:10|16413.47|16293.47|16419.92|16299.92|16420.17|16300.17|16413.47|16293.47|9
1621918940000|2021-05-25 05:02:20|16420.39|16300.39|16422.54|16302.54|16422.54|16302.54|16420.35|16300.35|10
1621918950000|2021-05-25 05:02:30|16422.69|16302.69|16421.51|16301.51|16425.7|16305.7|16421.51|16301.51|9
1621918960000|2021-05-25 05:02:40|16421.62|16301.62|16421.43|16301.43|16421.62|16301.62|16419.62|16299.62|10
1621918970000|2021-05-25 05:02:50|16420.83|16300.83|16421.86|16301.86|16421.86|16301.86|16419.67|16299.67|10
1621918980000|2021-05-25 05:03:00|16421.53|16301.53|16413.09|16293.09|16421.53|16301.53|16413.09|16293.09|10
1621918990000|2021-05-25 05:03:10|16412.21|16292.21|16406.53|16286.53|16412.21|16292.21|16406.53|16286.53|10
1621919000000|2021-05-25 05:03:20|16404.97|16284.97|16391.13|16271.13|16404.97|16284.97|16391.13|16271.13|10
1621919010000|2021-05-25 05:03:30|16390.08|16270.08|16385.42|16265.42|16390.7|16270.7|16385.42|16265.42|10
1621919020000|2021-05-25 05:03:40|16382.3|16262.3|16376.8|16256.8|16382.3|16262.3|16376.4|16256.4|10
1621919030000|2021-05-25 05:03:50|16376.54|16256.54|16369.08|16249.08|16377.53|16257.53|16369.08|16249.08|10
1621919040000|2021-05-25 05:04:00|16368.21|16248.21|16355.12|16235.12|16368.21|16248.21|16355.12|16235.12|9
1621919050000|2021-05-25 05:04:10|16353.97|16233.97|16356.64|16236.64|16358.51|16238.51|16353.97|16233.97|10
1621919060000|2021-05-25 05:04:20|16355.34|16235.34|16349.77|16229.77|16355.34|16235.34|16348.42|16228.42|10
1621919070000|2021-05-25 05:04:30|16349.44|16229.44|16350.55|16230.55|16350.67|16230.67|16347.72|16227.72|10
1621919080000|2021-05-25 05:04:40|16348.39|16228.39|16333.32|16213.32|16348.39|16228.39|16333.32|16213.32|10
1621919090000|2021-05-25 05:04:50|16332.06|16212.06|16324.1|16204.1|16332.06|16212.06|16324.1|16204.1|9
1621919100000|2021-05-25 05:05:00|16324.4|16204.4|16331.04|16211.04|16331.31|16211.31|16323.08|16203.08|10
1621919110000|2021-05-25 05:05:10|16331.85|16211.85|16324.17|16204.17|16331.85|16211.85|16324.17|16204.17|10
1621919120000|2021-05-25 05:05:20|16323.89|16203.89|16307.94|16187.94|16323.89|16203.89|16307.32|16187.32|10
1621919130000|2021-05-25 05:05:30|16307.97|16187.97|16287.98|16167.98|16307.97|16187.97|16287.98|16167.98|10
1621919140000|2021-05-25 05:05:40|16287.97|16167.97|16279.88|16159.88|16287.97|16167.97|16279.85|16159.85|9
1621919150000|2021-05-25 05:05:50|16280.12|16160.12|16277.52|16157.52|16280.12|16160.12|16277.37|16157.37|9
1621919160000|2021-05-25 05:06:00|16277.88|16157.88|16277.69|16157.69|16279.12|16159.12|16277.69|16157.69|10
1621919170000|2021-05-25 05:06:10|16277.41|16157.41|16285.84|16165.84|16285.84|16165.84|16277.41|16157.41|10
1621919180000|2021-05-25 05:06:20|16285.58|16165.58|16285.6|16165.6|16286.44|16166.44|16283.99|16163.99|10
1621919190000|2021-05-25 05:06:30|16285.74|16165.74|16290.98|16170.98|16290.98|16170.98|16285.72|16165.72|10
1621919200000|2021-05-25 05:06:40|16291.12|16171.12|16286.77|16166.77|16291.14|16171.14|16286.77|16166.77|10
1621919210000|2021-05-25 05:06:50|16286.9|16166.9|16282.23|16162.23|16287.28|16167.28|16282.23|16162.23|10
1621919220000|2021-05-25 05:07:00|16281.77|16161.77|16280.22|16160.22|16283.55|16163.55|16280.22|16160.22|10
1621919230000|2021-05-25 05:07:10|16280.12|16160.12|16270.56|16150.56|16280.12|16160.12|16270.56|16150.56|10
1621919240000|2021-05-25 05:07:20|16269.95|16149.95|16264.28|16144.28|16269.95|16149.95|16264.28|16144.28|10
1621919250000|2021-05-25 05:07:30|16265.2|16145.2|16263.65|16143.65|16265.53|16145.53|16263.25|16143.25|10
1621919260000|2021-05-25 05:07:40|16265.14|16145.14|16268.46|16148.46|16268.46|16148.46|16264.96|16144.96|10
1621919270000|2021-05-25 05:07:50|16269.21|16149.21|16285.44|16165.44|16285.44|16165.44|16269.21|16149.21|10
1621919280000|2021-05-25 05:08:00|16286.94|16166.94|16283.25|16163.25|16287.48|16167.48|16283.25|16163.25|10
1621919290000|2021-05-25 05:08:10|16283.99|16163.99|16288.94|16168.94|16290.14|16170.14|16283.99|16163.99|10
1621919300000|2021-05-25 05:08:20|16288.42|16168.42|16282.06|16162.06|16288.42|16168.42|16281.85|16161.85|10
1621919310000|2021-05-25 05:08:30|16282.36|16162.36|16267.77|16147.77|16282.36|16162.36|16267.77|16147.77|10
1621919320000|2021-05-25 05:08:40|16267.58|16147.58|16264.86|16144.86|16267.58|16147.58|16264.75|16144.75|10
1621919330000|2021-05-25 05:08:50|16264.25|16144.25|16261.7|16141.7|16264.25|16144.25|16258.04|16138.04|10
1621919340000|2021-05-25 05:09:00|16262.57|16142.57|16261.62|16141.62|16262.57|16142.57|16260.47|16140.47|10
1621919350000|2021-05-25 05:09:10|16261.59|16141.59|16263.42|16143.42|16263.42|16143.42|16260.63|16140.63|10
1621919360000|2021-05-25 05:09:20|16264.89|16144.89|16260.82|16140.82|16265.3|16145.3|16260.82|16140.82|10
1621919370000|2021-05-25 05:09:30|16261.51|16141.51|16255.36|16135.36|16263.21|16143.21|16255.36|16135.36|9
1621919380000|2021-05-25 05:09:40|16253.45|16133.45|16247.07|16127.07|16253.45|16133.45|16247.07|16127.07|10
1621919390000|2021-05-25 05:09:50|16246.83|16126.83|16249.73|16129.73|16252.73|16132.73|16246.83|16126.83|10
1621919400000|2021-05-25 05:10:00|16248.59|16128.59|16253.54|16133.54|16253.54|16133.54|16248.59|16128.59|10
1621919410000|2021-05-25 05:10:10|16256.99|16136.99|16263.7|16143.7|16263.7|16143.7|16256.94|16136.94|10
1621919420000|2021-05-25 05:10:20|16264.9|16144.9|16294.22|16174.22|16294.22|16174.22|16264.9|16144.9|10
1621919430000|2021-05-25 05:10:30|16295.7|16175.7|16303.1|16183.1|16304.72|16184.72|16295.7|16175.7|10
1621919440000|2021-05-25 05:10:40|16303.65|16183.65|16313.42|16193.42|16313.52|16193.52|16303.65|16183.65|10
1621919450000|2021-05-25 05:10:50|16310.67|16190.67|16312.46|16192.46|16312.62|16192.62|16310.45|16190.45|10
1621919460000|2021-05-25 05:11:00|16313.16|16193.16|16328.23|16208.23|16328.72|16208.72|16313.16|16193.16|10
1621919470000|2021-05-25 05:11:10|16330.26|16210.26|16338.66|16218.66|16338.66|16218.66|16329.98|16209.98|9
1621919480000|2021-05-25 05:11:20|16338.99|16218.99|16330.57|16210.57|16339.97|16219.97|16330.43|16210.43|10
1621919490000|2021-05-25 05:11:30|16331.68|16211.68|16341.36|16221.36|16341.36|16221.36|16330.78|16210.78|10
1621919500000|2021-05-25 05:11:40|16342.89|16222.89|16351.41|16231.41|16351.41|16231.41|16342.89|16222.89|10
1621919510000|2021-05-25 05:11:50|16352.75|16232.75|16357.66|16237.66|16358.41|16238.41|16352.75|16232.75|10
1621919520000|2021-05-25 05:12:00|16358.34|16238.34|16363.57|16243.57|16363.62|16243.62|16358.33|16238.33|10
1621919530000|2021-05-25 05:12:10|16365.07|16245.07|16362.25|16242.25|16367.29|16247.29|16362.25|16242.25|10
1621919540000|2021-05-25 05:12:20|16361.92|16241.92|16358.61|16238.61|16361.92|16241.92|16358.61|16238.61|10
1621919550000|2021-05-25 05:12:30|16358.15|16238.15|16361|16241|16361|16241|16358.15|16238.15|10
1621919560000|2021-05-25 05:12:40|16361.2|16241.2|16372.46|16252.46|16372.46|16252.46|16361.2|16241.2|10
1621919570000|2021-05-25 05:12:50|16373.79|16253.79|16385.12|16265.12|16385.12|16265.12|16373.79|16253.79|10
1621919580000|2021-05-25 05:13:00|16387.39|16267.39|16396.56|16276.56|16397.7|16277.7|16387.39|16267.39|10
1621919590000|2021-05-25 05:13:10|16396.77|16276.77|16391.63|16271.63|16396.8|16276.8|16391.63|16271.63|10
1621919600000|2021-05-25 05:13:20|16392.33|16272.33|16385.45|16265.45|16392.82|16272.82|16385.45|16265.45|10
1621919610000|2021-05-25 05:13:30|16385.21|16265.21|16365.76|16245.76|16385.47|16265.47|16365.76|16245.76|10
1621919620000|2021-05-25 05:13:40|16364.42|16244.42|16361.61|16241.61|16364.42|16244.42|16359.76|16239.76|10
1621919630000|2021-05-25 05:13:50|16363.36|16243.36|16365.86|16245.86|16366.05|16246.05|16363.36|16243.36|10
1621919640000|2021-05-25 05:14:00|16366.24|16246.24|16369.84|16249.84|16370.79|16250.79|16366.24|16246.24|10
1621919650000|2021-05-25 05:14:10|16368.78|16248.78|16363.81|16243.81|16369.46|16249.46|16363.81|16243.81|10
1621919660000|2021-05-25 05:14:20|16363.01|16243.01|16361.04|16241.04|16363.71|16243.71|16361.04|16241.04|10
1621919670000|2021-05-25 05:14:30|16361.07|16241.07|16359.23|16239.23|16361.24|16241.24|16358.76|16238.76|10
1621919680000|2021-05-25 05:14:40|16358.02|16238.02|16346.84|16226.84|16358.02|16238.02|16346.84|16226.84|10
1621919690000|2021-05-25 05:14:50|16346.58|16226.58|16339.3|16219.3|16346.58|16226.58|16339.3|16219.3|10
1621919700000|2021-05-25 05:15:00|16337.67|16217.67|16336.4|16216.4|16337.67|16217.67|16333.82|16213.82|10
1621919710000|2021-05-25 05:15:10|16336.64|16216.64|16346.92|16226.92|16346.92|16226.92|16336.64|16216.64|10
1621919720000|2021-05-25 05:15:20|16345.5|16225.5|16349.13|16229.13|16350.26|16230.26|16345.5|16225.5|10
1621919730000|2021-05-25 05:15:30|16349.45|16229.45|16358.07|16238.07|16358.07|16238.07|16349.45|16229.45|10
1621919740000|2021-05-25 05:15:40|16358.36|16238.36|16364.61|16244.61|16364.61|16244.61|16358.1|16238.1|10
1621919750000|2021-05-25 05:15:50|16366.83|16246.83|16380.78|16260.78|16380.78|16260.78|16366.83|16246.83|10
1621919760000|2021-05-25 05:16:00|16380.87|16260.87|16395.95|16275.95|16395.95|16275.95|16380.51|16260.51|10
1621919770000|2021-05-25 05:16:10|16395.55|16275.55|16414.67|16294.67|16414.67|16294.67|16395.55|16275.55|10
1621919780000|2021-05-25 05:16:20|16416.33|16296.33|16424.74|16304.74|16424.74|16304.74|16416.33|16296.33|10
1621919790000|2021-05-25 05:16:30|16424.47|16304.47|16421.88|16301.88|16424.61|16304.61|16421.88|16301.88|10
1621919800000|2021-05-25 05:16:40|16421.31|16301.31|16422.76|16302.76|16422.76|16302.76|16421.28|16301.28|10
1621919810000|2021-05-25 05:16:50|16422.95|16302.95|16427.62|16307.62|16427.62|16307.62|16422.22|16302.22|10
1621919820000|2021-05-25 05:17:00|16428.04|16308.04|16427.73|16307.73|16430.57|16310.57|16427.73|16307.73|10
1621919830000|2021-05-25 05:17:10|16427.05|16307.05|16416.63|16296.63|16427.05|16307.05|16416.63|16296.63|10
1621919840000|2021-05-25 05:17:20|16414.31|16294.31|16394.79|16274.79|16414.31|16294.31|16394.79|16274.79|10
1621919850000|2021-05-25 05:17:30|16392.95|16272.95|16382.6|16262.6|16392.95|16272.95|16382.6|16262.6|10
1621919860000|2021-05-25 05:17:40|16382.37|16262.37|16382.93|16262.93|16382.96|16262.96|16381.45|16261.45|10
1621919870000|2021-05-25 05:17:50|16382.23|16262.23|16381.24|16261.24|16382.23|16262.23|16380.14|16260.14|10
1621919880000|2021-05-25 05:18:00|16380.42|16260.42|16380.03|16260.03|16380.77|16260.77|16378.37|16258.37|10
1621919890000|2021-05-25 05:18:10|16381.01|16261.01|16385.81|16265.81|16385.81|16265.81|16380.7|16260.7|10
1621919900000|2021-05-25 05:18:20|16386.92|16266.92|16392.67|16272.67|16392.67|16272.67|16386.92|16266.92|10
1621919910000|2021-05-25 05:18:30|16392.18|16272.18|16406.51|16286.51|16406.51|16286.51|16392.18|16272.18|10
1621919920000|2021-05-25 05:18:40|16406.91|16286.91|16408.08|16288.08|16410.68|16290.68|16406.91|16286.91|9
1621919930000|2021-05-25 05:18:50|16408.02|16288.02|16407.76|16287.76|16409.61|16289.61|16407.3|16287.3|10
1621919940000|2021-05-25 05:19:00|16409.45|16289.45|16411.26|16291.26|16412.93|16292.93|16409.45|16289.45|10
1621919950000|2021-05-25 05:19:10|16411.15|16291.15|16411.09|16291.09|16411.28|16291.28|16410|16290|10
1621919960000|2021-05-25 05:19:20|16411.53|16291.53|16410.03|16290.03|16413.36|16293.36|16410.03|16290.03|10
1621919970000|2021-05-25 05:19:30|16408.73|16288.73|16407.04|16287.04|16410.3|16290.3|16407.04|16287.04|10
1621919980000|2021-05-25 05:19:40|16408.31|16288.31|16412.36|16292.36|16412.36|16292.36|16407.5|16287.5|10
1621919990000|2021-05-25 05:19:50|16412.1|16292.1|16412.11|16292.11|16413.41|16293.41|16412.06|16292.06|10
1621920000000|2021-05-25 05:20:00|16411.86|16291.86|16422.9|16302.9|16422.9|16302.9|16411.86|16291.86|10
1621920010000|2021-05-25 05:20:10|16423.29|16303.29|16439.08|16319.08|16439.08|16319.08|16423.29|16303.29|9
1621920020000|2021-05-25 05:20:20|16439.84|16319.84|16453.66|16333.66|16453.66|16333.66|16439.84|16319.84|10
1621920030000|2021-05-25 05:20:30|16455.02|16335.02|16465.26|16345.26|16465.26|16345.26|16454.26|16334.26|10
1621920040000|2021-05-25 05:20:40|16465.08|16345.08|16469.49|16349.49|16469.49|16349.49|16464.88|16344.88|10
1621920050000|2021-05-25 05:20:50|16473.93|16353.93|16476.46|16356.46|16478.98|16358.98|16473.93|16353.93|10
1621920060000|2021-05-25 05:21:00|16475.51|16355.51|16474.92|16354.92|16476.65|16356.65|16474.74|16354.74|10
1621920070000|2021-05-25 05:21:10|16475.86|16355.86|16471.28|16351.28|16476.54|16356.54|16471.28|16351.28|10
1621920080000|2021-05-25 05:21:20|16471.13|16351.13|16472.8|16352.8|16472.8|16352.8|16470.39|16350.39|10
1621920090000|2021-05-25 05:21:30|16471|16351|16475.46|16355.46|16475.46|16355.46|16471|16351|10
1621920100000|2021-05-25 05:21:40|16476.61|16356.61|16476.27|16356.27|16477.87|16357.87|16476.27|16356.27|10
1621920110000|2021-05-25 05:21:50|16477.49|16357.49|16481.11|16361.11|16481.14|16361.14|16477.25|16357.25|10
1621920120000|2021-05-25 05:22:00|16480.79|16360.79|16483.3|16363.3|16483.3|16363.3|16480.24|16360.24|9
1621920130000|2021-05-25 05:22:10|16483.51|16363.51|16479.89|16359.89|16483.51|16363.51|16479.25|16359.25|10
1621920140000|2021-05-25 05:22:20|16479.19|16359.19|16478.07|16358.07|16479.79|16359.79|16476.94|16356.94|10
1621920150000|2021-05-25 05:22:30|16478.69|16358.69|16481.81|16361.81|16483.62|16363.62|16478.69|16358.69|10
1621920160000|2021-05-25 05:22:40|16480.36|16360.36|16472.41|16352.41|16480.36|16360.36|16472.41|16352.41|10
1621920170000|2021-05-25 05:22:50|16471.15|16351.15|16465.63|16345.63|16471.15|16351.15|16465.63|16345.63|10
1621920180000|2021-05-25 05:23:00|16465.29|16345.29|16460.8|16340.8|16465.56|16345.56|16460.8|16340.8|10
1621920190000|2021-05-25 05:23:10|16458.96|16338.96|16443.56|16323.56|16458.96|16338.96|16443.56|16323.56|10
1621920200000|2021-05-25 05:23:20|16444.5|16324.5|16442.58|16322.58|16444.5|16324.5|16442.1|16322.1|10
1621920210000|2021-05-25 05:23:30|16441.05|16321.05|16421.83|16301.83|16441.12|16321.12|16421.83|16301.83|10
1621920220000|2021-05-25 05:23:40|16418.35|16298.35|16414.29|16294.29|16419.25|16299.25|16413.95|16293.95|10
1621920230000|2021-05-25 05:23:50|16413.44|16293.44|16409.06|16289.06|16414.31|16294.31|16409.06|16289.06|10
1621920240000|2021-05-25 05:24:00|16409.38|16289.38|16402.47|16282.47|16409.48|16289.48|16402.47|16282.47|10
1621920250000|2021-05-25 05:24:10|16401.5|16281.5|16394.17|16274.17|16401.5|16281.5|16394.17|16274.17|10
1621920260000|2021-05-25 05:24:20|16393.82|16273.82|16402.2|16282.2|16402.2|16282.2|16393.82|16273.82|10
1621920270000|2021-05-25 05:24:30|16403.51|16283.51|16411.88|16291.88|16411.88|16291.88|16402.97|16282.97|10
1621920280000|2021-05-25 05:24:40|16413.13|16293.13|16422.56|16302.56|16422.56|16302.56|16412.02|16292.02|10
1621920290000|2021-05-25 05:24:50|16423.51|16303.51|16435.74|16315.74|16435.74|16315.74|16423.51|16303.51|10
1621920300000|2021-05-25 05:25:00|16439.15|16319.15|16443.34|16323.34|16443.34|16323.34|16439.15|16319.15|10
1621920310000|2021-05-25 05:25:10|16444.81|16324.81|16459.84|16339.84|16459.84|16339.84|16444.81|16324.81|10
1621920320000|2021-05-25 05:25:20|16466.46|16346.46|16486.75|16366.75|16486.75|16366.75|16466.46|16346.46|10
1621920330000|2021-05-25 05:25:30|16488.3|16368.3|16504.43|16384.43|16504.43|16384.43|16487.84|16367.84|10
1621920340000|2021-05-25 05:25:40|16505.8|16385.8|16511.04|16391.04|16511.46|16391.46|16505.8|16385.8|10
1621920350000|2021-05-25 05:25:50|16512.12|16392.12|16505.76|16385.76|16512.94|16392.94|16505.76|16385.76|9
1621920360000|2021-05-25 05:26:00|16503.57|16383.57|16500.92|16380.92|16503.61|16383.61|16500.92|16380.92|9
1621920370000|2021-05-25 05:26:10|16500.02|16380.02|16503.52|16383.52|16503.52|16383.52|16498.28|16378.28|10
1621920380000|2021-05-25 05:26:20|16503.92|16383.92|16506.99|16386.99|16507.02|16387.02|16503.92|16383.92|10
1621920390000|2021-05-25 05:26:30|16506.44|16386.44|16502.76|16382.76|16506.44|16386.44|16502.76|16382.76|9
1621920400000|2021-05-25 05:26:40|16503.06|16383.06|16500.01|16380.01|16503.94|16383.94|16500.01|16380.01|10
1621920410000|2021-05-25 05:26:50|16499.53|16379.53|16500.8|16380.8|16500.8|16380.8|16499.45|16379.45|10
1621920420000|2021-05-25 05:27:00|16501.04|16381.04|16505.25|16385.25|16505.25|16385.25|16501.04|16381.04|10
1621920430000|2021-05-25 05:27:10|16504.58|16384.58|16501.61|16381.61|16504.68|16384.68|16501.61|16381.61|10
1621920440000|2021-05-25 05:27:20|16501.35|16381.35|16497.92|16377.92|16501.35|16381.35|16497.92|16377.92|10
1621920450000|2021-05-25 05:27:30|16495.63|16375.63|16488.37|16368.37|16495.63|16375.63|16487.99|16367.99|10
1621920460000|2021-05-25 05:27:40|16488.05|16368.05|16483.54|16363.54|16488.05|16368.05|16482.45|16362.45|10
1621920470000|2021-05-25 05:27:50|16482.11|16362.11|16479.43|16359.43|16482.11|16362.11|16479.43|16359.43|9
1621920480000|2021-05-25 05:28:00|16480.58|16360.58|16482.55|16362.55|16483.08|16363.08|16480.58|16360.58|10
1621920490000|2021-05-25 05:28:10|16482.95|16362.95|16472.15|16352.15|16482.95|16362.95|16472.15|16352.15|10
1621920500000|2021-05-25 05:28:20|16471.42|16351.42|16466.31|16346.31|16471.51|16351.51|16466.31|16346.31|10
1621920510000|2021-05-25 05:28:30|16466.27|16346.27|16460.65|16340.65|16466.27|16346.27|16460.65|16340.65|10
1621920520000|2021-05-25 05:28:40|16460.99|16340.99|16461.98|16341.98|16462.07|16342.07|16458.79|16338.79|10
1621920530000|2021-05-25 05:28:50|16460.73|16340.73|16459.65|16339.65|16461.71|16341.71|16459.65|16339.65|10
1621920540000|2021-05-25 05:29:00|16458.99|16338.99|16455.46|16335.46|16459.45|16339.45|16455.46|16335.46|10
1621920550000|2021-05-25 05:29:10|16454.82|16334.82|16454.56|16334.56|16456.07|16336.07|16453.94|16333.94|10
1621920560000|2021-05-25 05:29:20|16454.6|16334.6|16460.08|16340.08|16460.08|16340.08|16454.6|16334.6|10
1621920570000|2021-05-25 05:29:30|16460.69|16340.69|16468.64|16348.64|16468.92|16348.92|16460.69|16340.69|10
1621920580000|2021-05-25 05:29:40|16468.18|16348.18|16471.5|16351.5|16472.06|16352.06|16468.18|16348.18|10
1621920590000|2021-05-25 05:29:50|16470.29|16350.29|16466.88|16346.88|16470.29|16350.29|16466.88|16346.88|9
1621920600000|2021-05-25 05:30:00|16466.23|16346.23|16458.83|16338.83|16466.6|16346.6|16458.83|16338.83|10
1621920610000|2021-05-25 05:30:10|16456.76|16336.76|16439.66|16319.66|16456.76|16336.76|16439.66|16319.66|10
1621920620000|2021-05-25 05:30:20|16438.79|16318.79|16423.09|16303.09|16438.79|16318.79|16423.09|16303.09|10
1621920630000|2021-05-25 05:30:30|16421.77|16301.77|16415.72|16295.72|16424.76|16304.76|16415.72|16295.72|10
1621920640000|2021-05-25 05:30:40|16415.15|16295.15|16403.16|16283.16|16415.15|16295.15|16403.16|16283.16|10
1621920650000|2021-05-25 05:30:50|16403.06|16283.06|16390.17|16270.17|16403.06|16283.06|16390.17|16270.17|10
1621920660000|2021-05-25 05:31:00|16388.29|16268.29|16376.17|16256.17|16388.29|16268.29|16376.17|16256.17|10
1621920670000|2021-05-25 05:31:10|16374.19|16254.19|16363.52|16243.52|16374.19|16254.19|16363.52|16243.52|10
1621920680000|2021-05-25 05:31:20|16358.36|16238.36|16343.18|16223.18|16358.36|16238.36|16343.18|16223.18|10
1621920690000|2021-05-25 05:31:30|16342.82|16222.82|16342.36|16222.36|16342.82|16222.82|16340.4|16220.4|10
1621920700000|2021-05-25 05:31:40|16344.54|16224.54|16338.59|16218.59|16344.54|16224.54|16338.59|16218.59|10
1621920710000|2021-05-25 05:31:50|16339.52|16219.52|16333.37|16213.37|16339.83|16219.83|16333.37|16213.37|10
1621920720000|2021-05-25 05:32:00|16333.17|16213.17|16328.01|16208.01|16333.53|16213.53|16328.01|16208.01|10
1621920730000|2021-05-25 05:32:10|16327.04|16207.04|16333.63|16213.63|16333.63|16213.63|16327.04|16207.04|10
1621920740000|2021-05-25 05:32:20|16334.73|16214.73|16347.37|16227.37|16347.37|16227.37|16334.73|16214.73|10
1621920750000|2021-05-25 05:32:30|16347.84|16227.84|16350.23|16230.23|16350.29|16230.29|16347.84|16227.84|10
1621920760000|2021-05-25 05:32:40|16349.07|16229.07|16338.41|16218.41|16349.61|16229.61|16338.41|16218.41|10
1621920770000|2021-05-25 05:32:50|16337.07|16217.07|16327.8|16207.8|16337.07|16217.07|16327.8|16207.8|10
1621920780000|2021-05-25 05:33:00|16327.14|16207.14|16315.02|16195.02|16327.14|16207.14|16315.02|16195.02|10
1621920790000|2021-05-25 05:33:10|16314.02|16194.02|16313.04|16193.04|16314.02|16194.02|16310.9|16190.9|10
1621920800000|2021-05-25 05:33:20|16312.79|16192.79|16310.03|16190.03|16313.71|16193.71|16310.03|16190.03|10
1621920810000|2021-05-25 05:33:30|16305.67|16185.67|16303.77|16183.77|16308.11|16188.11|16303.77|16183.77|10
1621920820000|2021-05-25 05:33:40|16303.11|16183.11|16302.77|16182.77|16305.5|16185.5|16302.77|16182.77|10
1621920830000|2021-05-25 05:33:50|16302.46|16182.46|16300.96|16180.96|16302.46|16182.46|16300.96|16180.96|10
1621920840000|2021-05-25 05:34:00|16300.47|16180.47|16297.46|16177.46|16302.37|16182.37|16296.55|16176.55|10
1621920850000|2021-05-25 05:34:10|16297.19|16177.19|16299.95|16179.95|16299.95|16179.95|16293.26|16173.26|10
1621920860000|2021-05-25 05:34:20|16299.68|16179.68|16300.27|16180.27|16301.54|16181.54|16299.53|16179.53|10
1621920870000|2021-05-25 05:34:30|16300.79|16180.79|16301.51|16181.51|16305.73|16185.73|16300.79|16180.79|10
1621920880000|2021-05-25 05:34:40|16301.86|16181.86|16300.89|16180.89|16303.83|16183.83|16299.63|16179.63|10
1621920890000|2021-05-25 05:34:50|16300.83|16180.83|16288.1|16168.1|16300.83|16180.83|16288.1|16168.1|10
1621920900000|2021-05-25 05:35:00|16287.53|16167.53|16281.41|16161.41|16288.17|16168.17|16281.41|16161.41|10
1621920910000|2021-05-25 05:35:10|16280.62|16160.62|16275.26|16155.26|16280.62|16160.62|16275.26|16155.26|10
1621920920000|2021-05-25 05:35:20|16274.68|16154.68|16270.94|16150.94|16274.68|16154.68|16270.94|16150.94|10
1621920930000|2021-05-25 05:35:30|16270.69|16150.69|16254.68|16134.68|16270.69|16150.69|16254.68|16134.68|10
1621920940000|2021-05-25 05:35:40|16253.86|16133.86|16250.37|16130.37|16253.86|16133.86|16249.46|16129.46|10
1621920950000|2021-05-25 05:35:50|16250.34|16130.34|16245.46|16125.46|16250.34|16130.34|16245.46|16125.46|10
1621920960000|2021-05-25 05:36:00|16244.01|16124.01|16235.57|16115.57|16244.01|16124.01|16235.57|16115.57|10
1621920970000|2021-05-25 05:36:10|16233.49|16113.49|16218.57|16098.57|16233.49|16113.49|16218.57|16098.57|10
1621920980000|2021-05-25 05:36:20|16218.62|16098.62|16213.28|16093.28|16218.77|16098.77|16212.15|16092.15|10
1621920990000|2021-05-25 05:36:30|16212.03|16092.03|16207.28|16087.28|16212.94|16092.94|16207.28|16087.28|10
1621921000000|2021-05-25 05:36:40|16206.79|16086.79|16197.72|16077.72|16206.79|16086.79|16197.57|16077.57|10
1621921010000|2021-05-25 05:36:50|16198.12|16078.12|16189.83|16069.83|16198.52|16078.52|16189.83|16069.83|10
1621921020000|2021-05-25 05:37:00|16189.79|16069.79|16192.27|16072.27|16192.63|16072.63|16189.5|16069.5|10
1621921030000|2021-05-25 05:37:10|16192.43|16072.43|16196.35|16076.35|16196.35|16076.35|16191.03|16071.03|10
1621921040000|2021-05-25 05:37:20|16196.89|16076.89|16199.32|16079.32|16202.17|16082.17|16196.89|16076.89|10
1621921050000|2021-05-25 05:37:30|16198.8|16078.8|16195.24|16075.24|16198.8|16078.8|16192.22|16072.22|10
1621921060000|2021-05-25 05:37:40|16195.37|16075.37|16196.68|16076.68|16196.78|16076.78|16195.11|16075.11|10
1621921070000|2021-05-25 05:37:50|16195.22|16075.22|16189.59|16069.59|16195.87|16075.87|16187.94|16067.94|9
1621921080000|2021-05-25 05:38:00|16190.88|16070.88|16189.4|16069.4|16192.56|16072.56|16189.4|16069.4|10
1621921090000|2021-05-25 05:38:10|16189.01|16069.01|16196.81|16076.81|16196.81|16076.81|16188.92|16068.92|10
1621921100000|2021-05-25 05:38:20|16202.04|16082.04|16206|16086|16206|16086|16202.04|16082.04|10
1621921110000|2021-05-25 05:38:30|16206.03|16086.03|16210.91|16090.91|16210.91|16090.91|16206.03|16086.03|10
1621921120000|2021-05-25 05:38:40|16211.05|16091.05|16234.45|16114.45|16234.45|16114.45|16211.05|16091.05|10
1621921130000|2021-05-25 05:38:50|16235.9|16115.9|16260.94|16140.94|16260.94|16140.94|16235.9|16115.9|10
1621921140000|2021-05-25 05:39:00|16260.55|16140.55|16280.54|16160.54|16280.54|16160.54|16260.31|16140.31|10
1621921150000|2021-05-25 05:39:10|16281.7|16161.7|16292.85|16172.85|16292.85|16172.85|16281.02|16161.02|10
1621921160000|2021-05-25 05:39:20|16293.01|16173.01|16301.12|16181.12|16302.29|16182.29|16293.01|16173.01|10
1621921170000|2021-05-25 05:39:30|16299.96|16179.96|16298.27|16178.27|16300.37|16180.37|16297.38|16177.38|10
1621921180000|2021-05-25 05:39:40|16298.22|16178.22|16288.6|16168.6|16298.22|16178.22|16286.16|16166.16|10
1621921190000|2021-05-25 05:39:50|16289.39|16169.39|16286.74|16166.74|16289.39|16169.39|16283.6|16163.6|10
1621921200000|2021-05-25 05:40:00|16286.34|16166.34|16285.24|16165.24|16288.55|16168.55|16285.24|16165.24|10
1621921210000|2021-05-25 05:40:10|16281.99|16161.99|16265.01|16145.01|16281.99|16161.99|16265.01|16145.01|10
1621921220000|2021-05-25 05:40:20|16261.86|16141.86|16263.79|16143.79|16263.79|16143.79|16257.78|16137.78|10
1621921230000|2021-05-25 05:40:30|16264.55|16144.55|16259.76|16139.76|16265.8|16145.8|16259.76|16139.76|10
1621921240000|2021-05-25 05:40:40|16259.64|16139.64|16256.22|16136.22|16259.64|16139.64|16255.61|16135.61|10
1621921250000|2021-05-25 05:40:50|16256.54|16136.54|16254.78|16134.78|16257.12|16137.12|16254.66|16134.66|10
1621921260000|2021-05-25 05:41:00|16254.73|16134.73|16275.15|16155.15|16275.15|16155.15|16254.73|16134.73|10
1621921270000|2021-05-25 05:41:10|16278.17|16158.17|16303.55|16183.55|16303.55|16183.55|16278.17|16158.17|10
1621921280000|2021-05-25 05:41:20|16309.11|16189.11|16326.05|16206.05|16326.05|16206.05|16309.11|16189.11|10
1621921290000|2021-05-25 05:41:30|16332.29|16212.29|16348.79|16228.79|16348.79|16228.79|16332.29|16212.29|10
1621921300000|2021-05-25 05:41:40|16350.3|16230.3|16354.78|16234.78|16354.78|16234.78|16350.3|16230.3|10
1621921310000|2021-05-25 05:41:50|16354.94|16234.94|16351.47|16231.47|16355.43|16235.43|16351.47|16231.47|10
1621921320000|2021-05-25 05:42:00|16351.61|16231.61|16361.24|16241.24|16361.24|16241.24|16350.64|16230.64|10
1621921330000|2021-05-25 05:42:10|16362.72|16242.72|16368.59|16248.59|16368.59|16248.59|16362.72|16242.72|10
1621921340000|2021-05-25 05:42:20|16370.19|16250.19|16372.29|16252.29|16373.8|16253.8|16369.1|16249.1|10
1621921350000|2021-05-25 05:42:30|16371.86|16251.86|16375.62|16255.62|16375.62|16255.62|16371.7|16251.7|10
1621921360000|2021-05-25 05:42:40|16375.75|16255.75|16379.77|16259.77|16379.92|16259.92|16375.75|16255.75|10
1621921370000|2021-05-25 05:42:50|16380.03|16260.03|16382.83|16262.83|16383.95|16263.95|16380.03|16260.03|10
1621921380000|2021-05-25 05:43:00|16382.14|16262.14|16386.7|16266.7|16386.7|16266.7|16382.14|16262.14|10
1621921390000|2021-05-25 05:43:10|16386.97|16266.97|16383.94|16263.94|16387.64|16267.64|16383.94|16263.94|10
1621921400000|2021-05-25 05:43:20|16382.25|16262.25|16370.97|16250.97|16382.25|16262.25|16370.97|16250.97|10
1621921410000|2021-05-25 05:43:30|16371.29|16251.29|16359.86|16239.86|16371.29|16251.29|16359.86|16239.86|10
1621921420000|2021-05-25 05:43:40|16359.41|16239.41|16352.86|16232.86|16359.41|16239.41|16352.86|16232.86|10
1621921430000|2021-05-25 05:43:50|16352.74|16232.74|16357.07|16237.07|16357.07|16237.07|16352.35|16232.35|9
1621921440000|2021-05-25 05:44:00|16354.72|16234.72|16349.04|16229.04|16356.47|16236.47|16349.04|16229.04|10
1621921450000|2021-05-25 05:44:10|16348.34|16228.34|16349.81|16229.81|16350.95|16230.95|16348.2|16228.2|10
1621921460000|2021-05-25 05:44:20|16349.72|16229.72|16349.97|16229.97|16350.52|16230.52|16349.28|16229.28|10
1621921470000|2021-05-25 05:44:30|16350.07|16230.07|16357.34|16237.34|16357.34|16237.34|16349.78|16229.78|10
1621921480000|2021-05-25 05:44:40|16356.97|16236.97|16360.31|16240.31|16360.31|16240.31|16356.23|16236.23|10
1621921490000|2021-05-25 05:44:50|16364.78|16244.78|16367.87|16247.87|16368.93|16248.93|16364.78|16244.78|10
1621921500000|2021-05-25 05:45:00|16368.26|16248.26|16367.34|16247.34|16369.56|16249.56|16365.29|16245.29|10
1621921510000|2021-05-25 05:45:10|16368.15|16248.15|16369.5|16249.5|16370.81|16250.81|16368.15|16248.15|10
1621921520000|2021-05-25 05:45:20|16374.93|16254.93|16393.91|16273.91|16393.91|16273.91|16374.93|16254.93|10
1621921530000|2021-05-25 05:45:30|16395.79|16275.79|16414.18|16294.18|16414.18|16294.18|16395.79|16275.79|10
1621921540000|2021-05-25 05:45:40|16415.28|16295.28|16426.45|16306.45|16426.45|16306.45|16415.28|16295.28|10
1621921550000|2021-05-25 05:45:50|16426.03|16306.03|16422.6|16302.6|16426.66|16306.66|16422.6|16302.6|10
1621921560000|2021-05-25 05:46:00|16423.22|16303.22|16429.82|16309.82|16429.82|16309.82|16423.09|16303.09|10
1621921570000|2021-05-25 05:46:10|16432.62|16312.62|16443.28|16323.28|16443.28|16323.28|16432.52|16312.52|10
1621921580000|2021-05-25 05:46:20|16443.92|16323.92|16450.97|16330.97|16453.04|16333.04|16443.92|16323.92|10
1621921590000|2021-05-25 05:46:30|16450.55|16330.55|16444.89|16324.89|16451.2|16331.2|16444.89|16324.89|10
1621921600000|2021-05-25 05:46:40|16445.09|16325.09|16449.82|16329.82|16450.26|16330.26|16445.09|16325.09|10
1621921610000|2021-05-25 05:46:50|16451.23|16331.23|16454.71|16334.71|16454.71|16334.71|16450.66|16330.66|10
1621921620000|2021-05-25 05:47:00|16453.97|16333.97|16448.98|16328.98|16454.66|16334.66|16447.65|16327.65|10
1621921630000|2021-05-25 05:47:10|16449.02|16329.02|16453.38|16333.38|16453.38|16333.38|16448.15|16328.15|10
1621921640000|2021-05-25 05:47:20|16452.39|16332.39|16452|16332|16452.82|16332.82|16450.65|16330.65|10
1621921650000|2021-05-25 05:47:30|16452.49|16332.49|16451.66|16331.66|16452.49|16332.49|16450.83|16330.83|10
1621921660000|2021-05-25 05:47:40|16451.38|16331.38|16446.39|16326.39|16452.01|16332.01|16446.39|16326.39|10
1621921670000|2021-05-25 05:47:50|16443.39|16323.39|16431.75|16311.75|16443.39|16323.39|16431.75|16311.75|10
1621921680000|2021-05-25 05:48:00|16432.53|16312.53|16426.22|16306.22|16432.53|16312.53|16426.22|16306.22|10
1621921690000|2021-05-25 05:48:10|16421.75|16301.75|16391.95|16271.95|16421.75|16301.75|16391.95|16271.95|10
1621921700000|2021-05-25 05:48:20|16389.79|16269.79|16370.88|16250.88|16389.79|16269.79|16370.88|16250.88|10
1621921710000|2021-05-25 05:48:30|16367.17|16247.17|16355.2|16235.2|16367.17|16247.17|16355.2|16235.2|10
1621921720000|2021-05-25 05:48:40|16353.43|16233.43|16345.95|16225.95|16353.43|16233.43|16345.95|16225.95|10
1621921730000|2021-05-25 05:48:50|16341.16|16221.16|16340.55|16220.55|16342.46|16222.46|16337.93|16217.93|10
1621921740000|2021-05-25 05:49:00|16340.1|16220.1|16339.8|16219.8|16340.58|16220.58|16333.61|16213.61|10
1621921750000|2021-05-25 05:49:10|16340.7|16220.7|16348.03|16228.03|16348.03|16228.03|16340.7|16220.7|10
1621921760000|2021-05-25 05:49:20|16349.97|16229.97|16353.74|16233.74|16353.79|16233.79|16349.97|16229.97|10
1621921770000|2021-05-25 05:49:30|16353.73|16233.73|16357.36|16237.36|16357.74|16237.74|16353.65|16233.65|10
1621921780000|2021-05-25 05:49:40|16357.5|16237.5|16373.82|16253.82|16373.82|16253.82|16357.38|16237.38|10
1621921790000|2021-05-25 05:49:50|16374.18|16254.18|16393.86|16273.86|16393.86|16273.86|16374.18|16254.18|10
1621921800000|2021-05-25 05:50:00|16398.21|16278.21|16425.67|16305.67|16425.67|16305.67|16398.21|16278.21|10
1621921810000|2021-05-25 05:50:10|16426.49|16306.49|16428.13|16308.13|16429.8|16309.8|16425.32|16305.32|10
1621921820000|2021-05-25 05:50:20|16429.38|16309.38|16444.97|16324.97|16444.97|16324.97|16429.38|16309.38|10
1621921830000|2021-05-25 05:50:30|16445.67|16325.67|16458.59|16338.59|16460.15|16340.15|16445.67|16325.67|10
1621921840000|2021-05-25 05:50:40|16459.49|16339.49|16456.33|16336.33|16460.78|16340.78|16456.33|16336.33|9
1621921850000|2021-05-25 05:50:50|16455.71|16335.71|16453.24|16333.24|16456.32|16336.32|16451.87|16331.87|10
1621921860000|2021-05-25 05:51:00|16452.93|16332.93|16460.35|16340.35|16460.35|16340.35|16452.93|16332.93|10
1621921870000|2021-05-25 05:51:10|16463.51|16343.51|16467.87|16347.87|16467.93|16347.93|16463.51|16343.51|10
1621921880000|2021-05-25 05:51:20|16467.52|16347.52|16465.01|16345.01|16468.69|16348.69|16465.01|16345.01|10
1621921890000|2021-05-25 05:51:30|16464.05|16344.05|16452.42|16332.42|16464.05|16344.05|16452.19|16332.19|10
1621921900000|2021-05-25 05:51:40|16447.26|16327.26|16435.64|16315.64|16447.26|16327.26|16435.22|16315.22|10
1621921910000|2021-05-25 05:51:50|16434.16|16314.16|16430.38|16310.38|16434.16|16314.16|16430.15|16310.15|10
1621921920000|2021-05-25 05:52:00|16431.31|16311.31|16415.84|16295.84|16431.45|16311.45|16415.84|16295.84|10
1621921930000|2021-05-25 05:52:10|16413.14|16293.14|16391.64|16271.64|16413.14|16293.14|16390.22|16270.22|10
1621921940000|2021-05-25 05:52:20|16388.27|16268.27|16379.81|16259.81|16388.27|16268.27|16379.71|16259.71|10
1621921950000|2021-05-25 05:52:30|16379.47|16259.47|16380.11|16260.11|16380.12|16260.12|16377.92|16257.92|10
1621921960000|2021-05-25 05:52:40|16379.73|16259.73|16377.63|16257.63|16379.73|16259.73|16377.06|16257.06|10
1621921970000|2021-05-25 05:52:50|16377.39|16257.39|16394.24|16274.24|16394.24|16274.24|16377.39|16257.39|10
1621921980000|2021-05-25 05:53:00|16396.56|16276.56|16411.9|16291.9|16411.9|16291.9|16396.56|16276.56|10
1621921990000|2021-05-25 05:53:10|16411.88|16291.88|16432.69|16312.69|16432.69|16312.69|16411.88|16291.88|10
1621922000000|2021-05-25 05:53:20|16433.92|16313.92|16446.12|16326.12|16446.12|16326.12|16433.92|16313.92|10
1621922010000|2021-05-25 05:53:30|16446.45|16326.45|16450.64|16330.64|16450.64|16330.64|16446.45|16326.45|10
1621922020000|2021-05-25 05:53:40|16451.03|16331.03|16462.72|16342.72|16462.72|16342.72|16450.68|16330.68|10
1621922030000|2021-05-25 05:53:50|16464.25|16344.25|16471.56|16351.56|16471.56|16351.56|16464.25|16344.25|10
1621922040000|2021-05-25 05:54:00|16471.45|16351.45|16475.31|16355.31|16476.12|16356.12|16471.45|16351.45|10
1621922050000|2021-05-25 05:54:10|16474.52|16354.52|16472.64|16352.64|16474.52|16354.52|16471.61|16351.61|10
1621922060000|2021-05-25 05:54:20|16471.92|16351.92|16471.97|16351.97|16472.99|16352.99|16470.16|16350.16|10
1621922070000|2021-05-25 05:54:30|16471.61|16351.61|16473.92|16353.92|16473.92|16353.92|16470.3|16350.3|10
1621922080000|2021-05-25 05:54:40|16476.2|16356.2|16482.24|16362.24|16482.24|16362.24|16476.2|16356.2|10
1621922090000|2021-05-25 05:54:50|16481.18|16361.18|16480|16360|16481.18|16361.18|16478.86|16358.86|10
1621922100000|2021-05-25 05:55:00|16478.4|16358.4|16484.03|16364.03|16484.03|16364.03|16478.03|16358.03|10
1621922110000|2021-05-25 05:55:10|16484.65|16364.65|16492.5|16372.5|16492.5|16372.5|16483.5|16363.5|10
1621922120000|2021-05-25 05:55:20|16493.09|16373.09|16496|16376|16497.29|16377.29|16493.09|16373.09|10
1621922130000|2021-05-25 05:55:30|16497.44|16377.44|16501.18|16381.18|16501.26|16381.26|16497.44|16377.44|10
1621922140000|2021-05-25 05:55:40|16501.59|16381.59|16500.59|16380.59|16502.14|16382.14|16500.17|16380.17|10
1621922150000|2021-05-25 05:55:50|16499.17|16379.17|16503.4|16383.4|16503.68|16383.68|16496.26|16376.26|10
1621922160000|2021-05-25 05:56:00|16503.88|16383.88|16501.55|16381.55|16504.63|16384.63|16500.94|16380.94|10
1621922170000|2021-05-25 05:56:10|16501.75|16381.75|16505.91|16385.91|16506.1|16386.1|16501.75|16381.75|10
1621922180000|2021-05-25 05:56:20|16505.88|16385.88|16505.86|16385.86|16506.8|16386.8|16505.57|16385.57|10
1621922190000|2021-05-25 05:56:30|16505.55|16385.55|16500.7|16380.7|16505.97|16385.97|16499.77|16379.77|10
1621922200000|2021-05-25 05:56:40|16500.98|16380.98|16505.37|16385.37|16506.73|16386.73|16500.98|16380.98|10
1621922210000|2021-05-25 05:56:50|16505.49|16385.49|16502.51|16382.51|16505.49|16385.49|16502.09|16382.09|10
1621922220000|2021-05-25 05:57:00|16502.88|16382.88|16502.43|16382.43|16502.88|16382.88|16500.44|16380.44|9
1621922230000|2021-05-25 05:57:10|16501.93|16381.93|16505.55|16385.55|16505.55|16385.55|16501.62|16381.62|10
1621922240000|2021-05-25 05:57:20|16504.79|16384.79|16505.82|16385.82|16505.97|16385.97|16504.79|16384.79|10
1621922250000|2021-05-25 05:57:30|16505.16|16385.16|16502.31|16382.31|16505.16|16385.16|16501.43|16381.43|10
1621922260000|2021-05-25 05:57:40|16501.32|16381.32|16493.99|16373.99|16501.32|16381.32|16493.99|16373.99|10
1621922270000|2021-05-25 05:57:50|16493.96|16373.96|16491.34|16371.34|16493.96|16373.96|16491.34|16371.34|10
1621922280000|2021-05-25 05:58:00|16490.06|16370.06|16485.05|16365.05|16490.52|16370.52|16484.47|16364.47|10
1621922290000|2021-05-25 05:58:10|16485.21|16365.21|16487.44|16367.44|16487.44|16367.44|16485.21|16365.21|10
1621922300000|2021-05-25 05:58:20|16488.8|16368.8|16496.38|16376.38|16496.38|16376.38|16488.8|16368.8|10
1621922310000|2021-05-25 05:58:30|16497.65|16377.65|16501.75|16381.75|16502.36|16382.36|16497.65|16377.65|10
1621922320000|2021-05-25 05:58:40|16501.95|16381.95|16501.02|16381.02|16501.96|16381.96|16500.28|16380.28|10
1621922330000|2021-05-25 05:58:50|16499.72|16379.72|16493.88|16373.88|16499.89|16379.89|16491.39|16371.39|10
1621922340000|2021-05-25 05:59:00|16493.84|16373.84|16500.89|16380.89|16500.89|16380.89|16493.84|16373.84|10
1621922350000|2021-05-25 05:59:10|16500.6|16380.6|16496.94|16376.94|16500.6|16380.6|16496.94|16376.94|10
1621922360000|2021-05-25 05:59:20|16496.81|16376.81|16496.91|16376.91|16497.53|16377.53|16495.85|16375.85|9
1621922370000|2021-05-25 05:59:30|16498.2|16378.2|16509.65|16389.65|16509.65|16389.65|16498.2|16378.2|10
1621922380000|2021-05-25 05:59:40|16510.23|16390.23|16508.4|16388.4|16510.23|16390.23|16506|16386|10
1621922390000|2021-05-25 05:59:50|16508.68|16388.68|16509.18|16389.18|16511.46|16391.46|16508.68|16388.68|10
1621922400000|2021-05-25 06:00:00|16510.16|16390.16|16510.95|16390.95|16513.25|16393.25|16510.16|16390.16|10
1621922410000|2021-05-25 06:00:10|16510.48|16390.48|16496.66|16376.66|16511.59|16391.59|16496.66|16376.66|10
1621922420000|2021-05-25 06:00:20|16494.65|16374.65|16489.92|16369.92|16494.65|16374.65|16489.92|16369.92|10
1621922430000|2021-05-25 06:00:30|16486.85|16366.85|16478.91|16358.91|16487|16367|16478.91|16358.91|10
1621922440000|2021-05-25 06:00:40|16477.79|16357.79|16466.28|16346.28|16477.79|16357.79|16466.28|16346.28|10
1621922450000|2021-05-25 06:00:50|16465.38|16345.38|16458.56|16338.56|16466|16346|16458.56|16338.56|10
1621922460000|2021-05-25 06:01:00|16456.93|16336.93|16457.62|16337.62|16458.72|16338.72|16456.6|16336.6|10
1621922470000|2021-05-25 06:01:10|16458.22|16338.22|16459.74|16339.74|16460.39|16340.39|16458.22|16338.22|10
1621922480000|2021-05-25 06:01:20|16459.88|16339.88|16452.43|16332.43|16459.88|16339.88|16452.43|16332.43|10
1621922490000|2021-05-25 06:01:30|16443.16|16323.16|16432.16|16312.16|16443.16|16323.16|16432.16|16312.16|10
1621922500000|2021-05-25 06:01:40|16430.88|16310.88|16429.12|16309.12|16431.31|16311.31|16429.12|16309.12|10
1621922510000|2021-05-25 06:01:50|16428.07|16308.07|16418.14|16298.14|16428.35|16308.35|16418.14|16298.14|10
1621922520000|2021-05-25 06:02:00|16417.77|16297.77|16415.5|16295.5|16417.77|16297.77|16414.19|16294.19|10
1621922530000|2021-05-25 06:02:10|16415.24|16295.24|16405.81|16285.81|16415.72|16295.72|16405.81|16285.81|10
1621922540000|2021-05-25 06:02:20|16405.35|16285.35|16402.9|16282.9|16405.35|16285.35|16402.9|16282.9|10
1621922550000|2021-05-25 06:02:30|16402.18|16282.18|16390.24|16270.24|16402.18|16282.18|16390.24|16270.24|10
1621922560000|2021-05-25 06:02:40|16388.21|16268.21|16387.48|16267.48|16388.21|16268.21|16385.72|16265.72|10
1621922570000|2021-05-25 06:02:50|16387.92|16267.92|16391.68|16271.68|16393.82|16273.82|16387.92|16267.92|9
1621922580000|2021-05-25 06:03:00|16391.13|16271.13|16394.42|16274.42|16394.49|16274.49|16391.02|16271.02|9
1621922590000|2021-05-25 06:03:10|16394.15|16274.15|16399.24|16279.24|16399.24|16279.24|16393.86|16273.86|10
1621922600000|2021-05-25 06:03:20|16398.76|16278.76|16392.12|16272.12|16398.76|16278.76|16391.34|16271.34|10
1621922610000|2021-05-25 06:03:30|16390.29|16270.29|16386.22|16266.22|16390.29|16270.29|16384.94|16264.94|10
1621922620000|2021-05-25 06:03:40|16387.42|16267.42|16387.21|16267.21|16388.21|16268.21|16386.5|16266.5|9
1621922630000|2021-05-25 06:03:50|16384.67|16264.67|16381.03|16261.03|16384.9|16264.9|16381.03|16261.03|10
1621922640000|2021-05-25 06:04:00|16378.16|16258.16|16373.98|16253.98|16378.2|16258.2|16373.98|16253.98|10
1621922650000|2021-05-25 06:04:10|16374.28|16254.28|16377.31|16257.31|16377.31|16257.31|16373.38|16253.38|10
1621922660000|2021-05-25 06:04:20|16378.11|16258.11|16377.19|16257.19|16380.14|16260.14|16377.19|16257.19|10
1621922670000|2021-05-25 06:04:30|16376.78|16256.78|16372.84|16252.84|16376.78|16256.78|16372.84|16252.84|10
1621922680000|2021-05-25 06:04:40|16372.23|16252.23|16368.37|16248.37|16372.23|16252.23|16368.37|16248.37|10
1621922690000|2021-05-25 06:04:50|16367.06|16247.06|16362.53|16242.53|16367.06|16247.06|16362.53|16242.53|10
1621922700000|2021-05-25 06:05:00|16362.99|16242.99|16358.96|16238.96|16362.99|16242.99|16358.96|16238.96|10
1621922710000|2021-05-25 06:05:10|16360.02|16240.02|16361.31|16241.31|16361.34|16241.34|16360.02|16240.02|10
1621922720000|2021-05-25 06:05:20|16360.9|16240.9|16354.8|16234.8|16360.9|16240.9|16354.71|16234.71|10
1621922730000|2021-05-25 06:05:30|16354.66|16234.66|16357.96|16237.96|16358.37|16238.37|16354.62|16234.62|10
1621922740000|2021-05-25 06:05:40|16359.61|16239.61|16360.64|16240.64|16361.26|16241.26|16359.61|16239.61|10
1621922750000|2021-05-25 06:05:50|16359.78|16239.78|16354.94|16234.94|16359.78|16239.78|16354.94|16234.94|10
1621922760000|2021-05-25 06:06:00|16353.88|16233.88|16356.59|16236.59|16356.68|16236.68|16353.88|16233.88|10
1621922770000|2021-05-25 06:06:10|16356.77|16236.77|16354.7|16234.7|16358.39|16238.39|16354.7|16234.7|10
1621922780000|2021-05-25 06:06:20|16354.47|16234.47|16362.31|16242.31|16362.31|16242.31|16353.95|16233.95|10
1621922790000|2021-05-25 06:06:30|16363.4|16243.4|16377.08|16257.08|16377.08|16257.08|16363.4|16243.4|10
1621922800000|2021-05-25 06:06:40|16378.51|16258.51|16410.3|16290.3|16410.3|16290.3|16378.51|16258.51|10
1621922810000|2021-05-25 06:06:50|16411.25|16291.25|16415.94|16295.94|16415.94|16295.94|16411.25|16291.25|9
1621922820000|2021-05-25 06:07:00|16414.08|16294.08|16431.93|16311.93|16431.93|16311.93|16413.94|16293.94|10
1621922830000|2021-05-25 06:07:10|16441.71|16321.71|16468.61|16348.61|16468.98|16348.98|16441.71|16321.71|10
1621922840000|2021-05-25 06:07:20|16473.74|16353.74|16498.66|16378.66|16498.66|16378.66|16473.74|16353.74|10
1621922850000|2021-05-25 06:07:30|16499.34|16379.34|16493.18|16373.18|16502.14|16382.14|16493.18|16373.18|10
1621922860000|2021-05-25 06:07:40|16495.42|16375.42|16502.77|16382.77|16502.77|16382.77|16495.42|16375.42|10
1621922870000|2021-05-25 06:07:50|16503.81|16383.81|16509.41|16389.41|16509.48|16389.48|16503.81|16383.81|10
1621922880000|2021-05-25 06:08:00|16508.2|16388.2|16512.96|16392.96|16513.09|16393.09|16506.98|16386.98|9
1621922890000|2021-05-25 06:08:10|16514.75|16394.75|16527.98|16407.98|16527.98|16407.98|16514.75|16394.75|10
1621922900000|2021-05-25 06:08:20|16529.42|16409.42|16541.09|16421.09|16541.09|16421.09|16527.45|16407.45|10
1621922910000|2021-05-25 06:08:30|16541.82|16421.82|16563.39|16443.39|16563.39|16443.39|16541.82|16421.82|10
1621922920000|2021-05-25 06:08:40|16564.67|16444.67|16581.78|16461.78|16583.02|16463.02|16564.67|16444.67|10
1621922930000|2021-05-25 06:08:50|16583.75|16463.75|16594.12|16474.12|16594.12|16474.12|16583.75|16463.75|10
1621922940000|2021-05-25 06:09:00|16594.36|16474.36|16600.93|16480.93|16600.93|16480.93|16594.36|16474.36|10
1621922950000|2021-05-25 06:09:10|16599.6|16479.6|16614.72|16494.72|16614.72|16494.72|16599.6|16479.6|10
1621922960000|2021-05-25 06:09:20|16618.2|16498.2|16627.88|16507.88|16627.9|16507.9|16617.93|16497.93|10
1621922970000|2021-05-25 06:09:30|16627.59|16507.59|16623.86|16503.86|16627.59|16507.59|16622.27|16502.27|10
1621922980000|2021-05-25 06:09:40|16625.79|16505.79|16625.08|16505.08|16627.29|16507.29|16625.08|16505.08|10
1621922990000|2021-05-25 06:09:50|16624.56|16504.56|16638.04|16518.04|16638.04|16518.04|16624.56|16504.56|10
1621923000000|2021-05-25 06:10:00|16641.11|16521.11|16632|16512|16641.22|16521.22|16632|16512|10
1621923010000|2021-05-25 06:10:10|16632.37|16512.37|16616.46|16496.46|16632.37|16512.37|16616.46|16496.46|10
1621923020000|2021-05-25 06:10:20|16615.5|16495.5|16610.94|16490.94|16615.5|16495.5|16606.95|16486.95|10
1621923030000|2021-05-25 06:10:30|16611.65|16491.65|16618.2|16498.2|16618.2|16498.2|16609.7|16489.7|10
1621923040000|2021-05-25 06:10:40|16618.83|16498.83|16621.89|16501.89|16621.89|16501.89|16618.83|16498.83|9
1621923050000|2021-05-25 06:10:50|16620.48|16500.48|16611.44|16491.44|16620.48|16500.48|16611.44|16491.44|10
1621923060000|2021-05-25 06:11:00|16611.19|16491.19|16603.82|16483.82|16611.19|16491.19|16603.82|16483.82|10
1621923070000|2021-05-25 06:11:10|16603.21|16483.21|16598.82|16478.82|16603.21|16483.21|16597.83|16477.83|10
1621923080000|2021-05-25 06:11:20|16600.86|16480.86|16582.63|16462.63|16600.86|16480.86|16582.34|16462.34|10
1621923090000|2021-05-25 06:11:30|16581.63|16461.63|16587.61|16467.61|16589.39|16469.39|16581.63|16461.63|10
1621923100000|2021-05-25 06:11:40|16586.16|16466.16|16600.03|16480.03|16600.03|16480.03|16585.5|16465.5|9
1621923110000|2021-05-25 06:11:50|16602.56|16482.56|16607.55|16487.55|16608.7|16488.7|16602.56|16482.56|10
1621923120000|2021-05-25 06:12:00|16609.42|16489.42|16612.59|16492.59|16614.17|16494.17|16609.42|16489.42|10
1621923130000|2021-05-25 06:12:10|16611.92|16491.92|16610.64|16490.64|16611.92|16491.92|16607.32|16487.32|10
1621923140000|2021-05-25 06:12:20|16612.94|16492.94|16610.43|16490.43|16613.94|16493.94|16609.08|16489.08|10
1621923150000|2021-05-25 06:12:30|16611.76|16491.76|16611.08|16491.08|16612.89|16492.89|16611.08|16491.08|10
1621923160000|2021-05-25 06:12:40|16609.37|16489.37|16607.77|16487.77|16611.83|16491.83|16607.77|16487.77|10
1621923170000|2021-05-25 06:12:50|16608.38|16488.38|16606.08|16486.08|16608.38|16488.38|16606.08|16486.08|10
1621923180000|2021-05-25 06:13:00|16606.81|16486.81|16608.91|16488.91|16608.91|16488.91|16604.53|16484.53|10
1621923190000|2021-05-25 06:13:10|16609.92|16489.92|16606.87|16486.87|16612.17|16492.17|16606.87|16486.87|10
1621923200000|2021-05-25 06:13:20|16609.64|16489.64|16609.62|16489.62|16610.25|16490.25|16609.5|16489.5|10
1621923210000|2021-05-25 06:13:30|16610.29|16490.29|16612.89|16492.89|16614.03|16494.03|16610.29|16490.29|10
1621923220000|2021-05-25 06:13:40|16612.38|16492.38|16610.83|16490.83|16615.27|16495.27|16610.83|16490.83|10
1621923230000|2021-05-25 06:13:50|16611.18|16491.18|16610.69|16490.69|16612.43|16492.43|16610.28|16490.28|10
1621923240000|2021-05-25 06:14:00|16610.13|16490.13|16604.94|16484.94|16610.15|16490.15|16604.94|16484.94|10
1621923250000|2021-05-25 06:14:10|16601.28|16481.28|16584.89|16464.89|16601.28|16481.28|16584.89|16464.89|10
1621923260000|2021-05-25 06:14:20|16583.55|16463.55|16575.67|16455.67|16583.55|16463.55|16575.67|16455.67|10
1621923270000|2021-05-25 06:14:30|16577.59|16457.59|16571.02|16451.02|16577.59|16457.59|16571.02|16451.02|10
1621923280000|2021-05-25 06:14:40|16570.75|16450.75|16569|16449|16571.05|16451.05|16569|16449|10
1621923290000|2021-05-25 06:14:50|16568.25|16448.25|16570|16450|16570.81|16450.81|16568.25|16448.25|10
1621923300000|2021-05-25 06:15:00|16567.69|16447.69|16574.02|16454.02|16574.02|16454.02|16567.18|16447.18|10
1621923310000|2021-05-25 06:15:10|16579.58|16459.58|16597.79|16477.79|16597.79|16477.79|16579.58|16459.58|10
1621923320000|2021-05-25 06:15:20|16598.19|16478.19|16604.96|16484.96|16605.6|16485.6|16598.19|16478.19|10
1621923330000|2021-05-25 06:15:30|16606.81|16486.81|16614.02|16494.02|16614.02|16494.02|16606.81|16486.81|10
1621923340000|2021-05-25 06:15:40|16616.13|16496.13|16633.67|16513.67|16633.67|16513.67|16616.13|16496.13|10
1621923350000|2021-05-25 06:15:50|16634.8|16514.8|16640.83|16520.83|16640.83|16520.83|16634.8|16514.8|10
1621923360000|2021-05-25 06:16:00|16638.99|16518.99|16640.77|16520.77|16642.15|16522.15|16638.99|16518.99|10
1621923370000|2021-05-25 06:16:10|16642.43|16522.43|16661.28|16541.28|16661.28|16541.28|16642.43|16522.43|10
1621923380000|2021-05-25 06:16:20|16665.65|16545.65|16677.52|16557.52|16683.23|16563.23|16665.65|16545.65|10
1621923390000|2021-05-25 06:16:30|16677.87|16557.87|16700.21|16580.21|16700.21|16580.21|16677.87|16557.87|10
1621923400000|2021-05-25 06:16:40|16702.55|16582.55|16720.07|16600.07|16720.07|16600.07|16702.55|16582.55|10
1621923410000|2021-05-25 06:16:50|16719.73|16599.73|16716.91|16596.91|16724.3|16604.3|16716.91|16596.91|10
1621923420000|2021-05-25 06:17:00|16714.76|16594.76|16708.83|16588.83|16714.76|16594.76|16708.47|16588.47|10
1621923430000|2021-05-25 06:17:10|16707.68|16587.68|16690.53|16570.53|16707.68|16587.68|16690.53|16570.53|10
1621923440000|2021-05-25 06:17:20|16689.35|16569.35|16687.93|16567.93|16689.41|16569.41|16683.9|16563.9|10
1621923450000|2021-05-25 06:17:30|16688.58|16568.58|16694.53|16574.53|16695.44|16575.44|16688.58|16568.58|10
1621923460000|2021-05-25 06:17:40|16693.58|16573.58|16707.37|16587.37|16707.37|16587.37|16693.58|16573.58|10
1621923470000|2021-05-25 06:17:50|16709.24|16589.24|16713.08|16593.08|16713.15|16593.15|16708.36|16588.36|10
1621923480000|2021-05-25 06:18:00|16715.65|16595.65|16711|16591|16718.66|16598.66|16711|16591|10
1621923490000|2021-05-25 06:18:10|16709.9|16589.9|16710.78|16590.78|16712.71|16592.71|16709.9|16589.9|9
1621923500000|2021-05-25 06:18:20|16710.89|16590.89|16715.58|16595.58|16715.58|16595.58|16710.3|16590.3|10
1621923510000|2021-05-25 06:18:30|16715.77|16595.77|16712.62|16592.62|16716.67|16596.67|16712.62|16592.62|10
1621923520000|2021-05-25 06:18:40|16710.15|16590.15|16708.42|16588.42|16710.15|16590.15|16706.47|16586.47|10
1621923530000|2021-05-25 06:18:50|16710.65|16590.65|16711.85|16591.85|16714.08|16594.08|16710.65|16590.65|10
1621923540000|2021-05-25 06:19:00|16712.08|16592.08|16709.72|16589.72|16713.01|16593.01|16709.72|16589.72|10
1621923550000|2021-05-25 06:19:10|16708.68|16588.68|16713.55|16593.55|16714.34|16594.34|16708.68|16588.68|10
1621923560000|2021-05-25 06:19:20|16714.22|16594.22|16715.87|16595.87|16715.87|16595.87|16712.94|16592.94|10
1621923570000|2021-05-25 06:19:30|16717.47|16597.47|16719.08|16599.08|16719.08|16599.08|16716.64|16596.64|10
1621923580000|2021-05-25 06:19:40|16719.21|16599.21|16719.03|16599.03|16721.21|16601.21|16719.03|16599.03|10
1621923590000|2021-05-25 06:19:50|16722.54|16602.54|16723.66|16603.66|16723.66|16603.66|16719.55|16599.55|10
1621923600000|2021-05-25 06:20:00|16724.18|16604.18|16721.24|16601.24|16725.53|16605.53|16721.02|16601.02|10
1621923610000|2021-05-25 06:20:10|16720.86|16600.86|16724.06|16604.06|16725.19|16605.19|16720.86|16600.86|10
1621923620000|2021-05-25 06:20:20|16722.22|16602.22|16713.64|16593.64|16722.22|16602.22|16713.11|16593.11|10
1621923630000|2021-05-25 06:20:30|16713.84|16593.84|16708.87|16588.87|16713.84|16593.84|16708.87|16588.87|10
1621923640000|2021-05-25 06:20:40|16708.77|16588.77|16705.53|16585.53|16708.77|16588.77|16704.31|16584.31|10
1621923650000|2021-05-25 06:20:50|16704.31|16584.31|16697.85|16577.85|16704.31|16584.31|16697.85|16577.85|10
1621923660000|2021-05-25 06:21:00|16695.96|16575.96|16700.04|16580.04|16700.04|16580.04|16693.02|16573.02|10
1621923670000|2021-05-25 06:21:10|16701.81|16581.81|16707.49|16587.49|16708.1|16588.1|16701.81|16581.81|10
1621923680000|2021-05-25 06:21:20|16705.8|16585.8|16708.71|16588.71|16709.89|16589.89|16705.8|16585.8|10
1621923690000|2021-05-25 06:21:30|16709.48|16589.48|16709.97|16589.97|16712.98|16592.98|16709.48|16589.48|10
1621923700000|2021-05-25 06:21:40|16709.31|16589.31|16701.05|16581.05|16709.31|16589.31|16701.05|16581.05|10
1621923710000|2021-05-25 06:21:50|16699.94|16579.94|16697.87|16577.87|16700.69|16580.69|16697.85|16577.85|10
1621923720000|2021-05-25 06:22:00|16696.49|16576.49|16697.91|16577.91|16697.91|16577.91|16696.03|16576.03|10
1621923730000|2021-05-25 06:22:10|16699.21|16579.21|16699.73|16579.73|16701.4|16581.4|16699.21|16579.21|10
1621923740000|2021-05-25 06:22:20|16699.78|16579.78|16699.93|16579.93|16700.3|16580.3|16699.41|16579.41|10
1621923750000|2021-05-25 06:22:30|16699.35|16579.35|16707.35|16587.35|16707.35|16587.35|16699.35|16579.35|10
1621923760000|2021-05-25 06:22:40|16706.88|16586.88|16710.81|16590.81|16710.81|16590.81|16706.88|16586.88|10
1621923770000|2021-05-25 06:22:50|16710.89|16590.89|16712.91|16592.91|16713.42|16593.42|16710.89|16590.89|10
1621923780000|2021-05-25 06:23:00|16712.87|16592.87|16715.91|16595.91|16718.71|16598.71|16712.87|16592.87|10
1621923790000|2021-05-25 06:23:10|16716.18|16596.18|16718.72|16598.72|16718.72|16598.72|16713.57|16593.57|10
1621923800000|2021-05-25 06:23:20|16719.18|16599.18|16720.14|16600.14|16720.57|16600.57|16718.49|16598.49|10
1621923810000|2021-05-25 06:23:30|16721.02|16601.02|16718.83|16598.83|16721.71|16601.71|16718.73|16598.73|10
1621923820000|2021-05-25 06:23:40|16719.49|16599.49|16718.62|16598.62|16720.94|16600.94|16718.62|16598.62|10
1621923830000|2021-05-25 06:23:50|16717.94|16597.94|16715.05|16595.05|16718.3|16598.3|16715.05|16595.05|10
1621923840000|2021-05-25 06:24:00|16714.65|16594.65|16720.86|16600.86|16720.86|16600.86|16712.34|16592.34|10
1621923850000|2021-05-25 06:24:10|16721.41|16601.41|16726.29|16606.29|16726.94|16606.94|16720.57|16600.57|10
1621923860000|2021-05-25 06:24:20|16727.35|16607.35|16729.74|16609.74|16729.74|16609.74|16727.35|16607.35|10
1621923870000|2021-05-25 06:24:30|16729.53|16609.53|16737.93|16617.93|16738.16|16618.16|16729.53|16609.53|10
1621923880000|2021-05-25 06:24:40|16741.7|16621.7|16747.29|16627.29|16747.29|16627.29|16741.7|16621.7|10
1621923890000|2021-05-25 06:24:50|16749.51|16629.51|16748.76|16628.76|16750.48|16630.48|16748.76|16628.76|10
1621923900000|2021-05-25 06:25:00|16748.16|16628.16|16750.28|16630.28|16750.84|16630.84|16747.73|16627.73|10
1621923910000|2021-05-25 06:25:10|16748.98|16628.98|16746.74|16626.74|16748.98|16628.98|16746.67|16626.67|10
1621923920000|2021-05-25 06:25:20|16746.96|16626.96|16745.68|16625.68|16748.07|16628.07|16744.47|16624.47|10
1621923930000|2021-05-25 06:25:30|16743.99|16623.99|16737.29|16617.29|16744.9|16624.9|16737.29|16617.29|10
1621923940000|2021-05-25 06:25:40|16737.22|16617.22|16734.52|16614.52|16739.11|16619.11|16734.52|16614.52|10
1621923950000|2021-05-25 06:25:50|16734.04|16614.04|16724.37|16604.37|16734.04|16614.04|16723.55|16603.55|10
1621923960000|2021-05-25 06:26:00|16724.74|16604.74|16729.83|16609.83|16729.83|16609.83|16723.62|16603.62|10
1621923970000|2021-05-25 06:26:10|16730.19|16610.19|16741.47|16621.47|16741.47|16621.47|16730.19|16610.19|10
1621923980000|2021-05-25 06:26:20|16741.46|16621.46|16745.1|16625.1|16745.1|16625.1|16741.46|16621.46|10
1621923990000|2021-05-25 06:26:30|16744|16624|16738.67|16618.67|16744.49|16624.49|16736.68|16616.68|10
1621924000000|2021-05-25 06:26:40|16738.81|16618.81|16737.68|16617.68|16739.19|16619.19|16737.59|16617.59|10
1621924010000|2021-05-25 06:26:50|16736.7|16616.7|16730.26|16610.26|16736.7|16616.7|16730.26|16610.26|10
1621924020000|2021-05-25 06:27:00|16730.37|16610.37|16732.29|16612.29|16732.29|16612.29|16728.69|16608.69|10
1621924030000|2021-05-25 06:27:10|16731.95|16611.95|16732.76|16612.76|16733.32|16613.32|16731.95|16611.95|10
1621924040000|2021-05-25 06:27:20|16731.19|16611.19|16726.4|16606.4|16731.19|16611.19|16726.4|16606.4|10
1621924050000|2021-05-25 06:27:30|16727.15|16607.15|16718.87|16598.87|16728.16|16608.16|16718.6|16598.6|10
1621924060000|2021-05-25 06:27:40|16718.05|16598.05|16714.94|16594.94|16718.72|16598.72|16714.94|16594.94|10
1621924070000|2021-05-25 06:27:50|16713.93|16593.93|16712.36|16592.36|16714.22|16594.22|16711.93|16591.93|10
1621924080000|2021-05-25 06:28:00|16712.57|16592.57|16716.76|16596.76|16716.76|16596.76|16711.55|16591.55|10
1621924090000|2021-05-25 06:28:10|16718.19|16598.19|16718.09|16598.09|16719.3|16599.3|16717.5|16597.5|10
1621924100000|2021-05-25 06:28:20|16718.29|16598.29|16719.04|16599.04|16719.54|16599.54|16718.29|16598.29|10
1621924110000|2021-05-25 06:28:30|16718.71|16598.71|16712.32|16592.32|16718.71|16598.71|16712.32|16592.32|10
1621924120000|2021-05-25 06:28:40|16712.49|16592.49|16711.34|16591.34|16712.49|16592.49|16710.28|16590.28|10
1621924130000|2021-05-25 06:28:50|16710.71|16590.71|16709.81|16589.81|16711.34|16591.34|16709.16|16589.16|10
1621924140000|2021-05-25 06:29:00|16709.91|16589.91|16717.93|16597.93|16717.93|16597.93|16709.91|16589.91|10
1621924150000|2021-05-25 06:29:10|16719.36|16599.36|16731.76|16611.76|16731.76|16611.76|16719.36|16599.36|10
1621924160000|2021-05-25 06:29:20|16732.06|16612.06|16735.14|16615.14|16735.74|16615.74|16732.06|16612.06|10
1621924170000|2021-05-25 06:29:30|16735.36|16615.36|16744.65|16624.65|16744.65|16624.65|16735.36|16615.36|10
1621924180000|2021-05-25 06:29:40|16746.31|16626.31|16742.34|16622.34|16747.27|16627.27|16742.34|16622.34|10
1621924190000|2021-05-25 06:29:50|16743.73|16623.73|16735.85|16615.85|16743.73|16623.73|16735.85|16615.85|10
1621924200000|2021-05-25 06:30:00|16736.81|16616.81|16722.13|16602.13|16736.81|16616.81|16722.13|16602.13|10
1621924210000|2021-05-25 06:30:10|16720.95|16600.95|16717.19|16597.19|16720.95|16600.95|16716.38|16596.38|10
1621924220000|2021-05-25 06:30:20|16714.02|16594.02|16708.61|16588.61|16714.12|16594.12|16707.39|16587.39|10
1621924230000|2021-05-25 06:30:30|16708.77|16588.77|16704.51|16584.51|16708.77|16588.77|16703.84|16583.84|10
1621924240000|2021-05-25 06:30:40|16705.28|16585.28|16717.21|16597.21|16717.21|16597.21|16704.73|16584.73|10
1621924250000|2021-05-25 06:30:50|16717.45|16597.45|16729.37|16609.37|16731.89|16611.89|16717.45|16597.45|10
1621924260000|2021-05-25 06:31:00|16729.57|16609.57|16737.83|16617.83|16737.83|16617.83|16729.57|16609.57|10
1621924270000|2021-05-25 06:31:10|16740.4|16620.4|16744.14|16624.14|16744.14|16624.14|16740.4|16620.4|10
1621924280000|2021-05-25 06:31:20|16747.42|16627.42|16772.8|16652.8|16772.8|16652.8|16747.42|16627.42|10
1621924290000|2021-05-25 06:31:30|16773.9|16653.9|16811.94|16691.94|16811.94|16691.94|16773.9|16653.9|10
1621924300000|2021-05-25 06:31:40|16811.07|16691.07|16836.35|16716.35|16836.49|16716.49|16811.07|16691.07|10
1621924310000|2021-05-25 06:31:50|16840.37|16720.37|16833.01|16713.01|16841.05|16721.05|16833.01|16713.01|10
1621924320000|2021-05-25 06:32:00|16832.35|16712.35|16834.35|16714.35|16834.96|16714.96|16830.98|16710.98|10
1621924330000|2021-05-25 06:32:10|16834.02|16714.02|16841.57|16721.57|16841.61|16721.61|16834.02|16714.02|10
1621924340000|2021-05-25 06:32:20|16843.41|16723.41|16852.37|16732.37|16852.37|16732.37|16843.41|16723.41|10
1621924350000|2021-05-25 06:32:30|16853.02|16733.02|16855.23|16735.23|16856.78|16736.78|16853.02|16733.02|10
1621924360000|2021-05-25 06:32:40|16855.92|16735.92|16864.13|16744.13|16864.13|16744.13|16855.92|16735.92|10
1621924370000|2021-05-25 06:32:50|16864.53|16744.53|16854.94|16734.94|16864.53|16744.53|16854.94|16734.94|10
1621924380000|2021-05-25 06:33:00|16854.91|16734.91|16835.61|16715.61|16854.91|16734.91|16835.56|16715.56|10
1621924390000|2021-05-25 06:33:10|16836.19|16716.19|16822.84|16702.84|16836.28|16716.28|16822.84|16702.84|10
1621924400000|2021-05-25 06:33:20|16822.52|16702.52|16816.43|16696.43|16824.17|16704.17|16816.43|16696.43|10
1621924410000|2021-05-25 06:33:30|16815.5|16695.5|16824.13|16704.13|16826.03|16706.03|16815.5|16695.5|10
1621924420000|2021-05-25 06:33:40|16821.35|16701.35|16822.71|16702.71|16825.69|16705.69|16821.35|16701.35|10
1621924430000|2021-05-25 06:33:50|16823.61|16703.61|16836.07|16716.07|16836.07|16716.07|16823.61|16703.61|10
1621924440000|2021-05-25 06:34:00|16836.26|16716.26|16853.45|16733.45|16853.45|16733.45|16836.26|16716.26|10
1621924450000|2021-05-25 06:34:10|16853.37|16733.37|16863.38|16743.38|16863.38|16743.38|16853.37|16733.37|10
1621924460000|2021-05-25 06:34:20|16862.57|16742.57|16879.33|16759.33|16880.37|16760.37|16862.57|16742.57|10
1621924470000|2021-05-25 06:34:30|16879.43|16759.43|16886.34|16766.34|16886.45|16766.45|16879.43|16759.43|10
1621924480000|2021-05-25 06:34:40|16885.68|16765.68|16890.06|16770.06|16892.88|16772.88|16885.68|16765.68|10
1621924490000|2021-05-25 06:34:50|16889.71|16769.71|16897.02|16777.02|16897.02|16777.02|16889.71|16769.71|10
1621924500000|2021-05-25 06:35:00|16898.46|16778.46|16894.13|16774.13|16902.17|16782.17|16893.56|16773.56|10
1621924510000|2021-05-25 06:35:10|16893.94|16773.94|16881.39|16761.39|16893.94|16773.94|16881.39|16761.39|10
1621924520000|2021-05-25 06:35:20|16881.15|16761.15|16881.3|16761.3|16884.13|16764.13|16881.15|16761.15|10
1621924530000|2021-05-25 06:35:30|16881.69|16761.69|16881.89|16761.89|16881.89|16761.89|16878.81|16758.81|10
1621924540000|2021-05-25 06:35:40|16881.23|16761.23|16884.51|16764.51|16885.2|16765.2|16881.23|16761.23|10
1621924550000|2021-05-25 06:35:50|16884.77|16764.77|16885|16765|16886.33|16766.33|16884.77|16764.77|10
1621924560000|2021-05-25 06:36:00|16884.96|16764.96|16881.92|16761.92|16886.28|16766.28|16881.92|16761.92|10
1621924570000|2021-05-25 06:36:10|16880.94|16760.94|16870.19|16750.19|16880.94|16760.94|16870.19|16750.19|10
1621924580000|2021-05-25 06:36:20|16866.75|16746.75|16864.68|16744.68|16867.84|16747.84|16863.21|16743.21|10
1621924590000|2021-05-25 06:36:30|16864.24|16744.24|16865.97|16745.97|16869.3|16749.3|16863.56|16743.56|10
1621924600000|2021-05-25 06:36:40|16865.52|16745.52|16858.54|16738.54|16865.52|16745.52|16857.55|16737.55|10
1621924610000|2021-05-25 06:36:50|16859.37|16739.37|16864.43|16744.43|16864.54|16744.54|16859.37|16739.37|10
1621924620000|2021-05-25 06:37:00|16864.22|16744.22|16856.44|16736.44|16864.22|16744.22|16856.44|16736.44|9
1621924630000|2021-05-25 06:37:10|16856.54|16736.54|16848.96|16728.96|16856.54|16736.54|16847.55|16727.55|10
1621924640000|2021-05-25 06:37:20|16849.3|16729.3|16844.6|16724.6|16849.3|16729.3|16843.88|16723.88|10
1621924650000|2021-05-25 06:37:30|16844.65|16724.65|16862.22|16742.22|16862.22|16742.22|16844.42|16724.42|10
1621924660000|2021-05-25 06:37:40|16861.6|16741.6|16867.69|16747.69|16867.69|16747.69|16861.16|16741.16|10
1621924670000|2021-05-25 06:37:50|16868.42|16748.42|16875.1|16755.1|16875.73|16755.73|16868.42|16748.42|10
1621924680000|2021-05-25 06:38:00|16877.36|16757.36|16877.73|16757.73|16879.55|16759.55|16876.09|16756.09|10
1621924690000|2021-05-25 06:38:10|16878.79|16758.79|16881.73|16761.73|16883.38|16763.38|16878.07|16758.07|10
1621924700000|2021-05-25 06:38:20|16881.34|16761.34|16877.02|16757.02|16881.34|16761.34|16877.02|16757.02|10
1621924710000|2021-05-25 06:38:30|16873.92|16753.92|16879.17|16759.17|16881.12|16761.12|16873.92|16753.92|10
1621924720000|2021-05-25 06:38:40|16878.92|16758.92|16882.29|16762.29|16882.59|16762.59|16878.92|16758.92|10
1621924730000|2021-05-25 06:38:50|16883.01|16763.01|16888.56|16768.56|16888.56|16768.56|16881.98|16761.98|10
1621924740000|2021-05-25 06:39:00|16889.45|16769.45|16885.07|16765.07|16889.61|16769.61|16885.07|16765.07|9
1621924750000|2021-05-25 06:39:10|16884.25|16764.25|16879.67|16759.67|16884.25|16764.25|16879.32|16759.32|10
1621924760000|2021-05-25 06:39:20|16878.72|16758.72|16877.96|16757.96|16880.31|16760.31|16877.11|16757.11|10
1621924770000|2021-05-25 06:39:30|16877.48|16757.48|16887.74|16767.74|16888.65|16768.65|16877.29|16757.29|10
1621924780000|2021-05-25 06:39:40|16888.75|16768.75|16895.8|16775.8|16895.8|16775.8|16887.97|16767.97|10
1621924790000|2021-05-25 06:39:50|16898.52|16778.52|16900.13|16780.13|16903.15|16783.15|16898.52|16778.52|10
1621924800000|2021-05-25 06:40:00|16899.84|16779.84|16899.39|16779.39|16899.84|16779.84|16898.03|16778.03|10
1621924810000|2021-05-25 06:40:10|16898.23|16778.23|16891.99|16771.99|16898.27|16778.27|16891.99|16771.99|10
1621924820000|2021-05-25 06:40:20|16891.55|16771.55|16891.79|16771.79|16892.2|16772.2|16890.81|16770.81|10
1621924830000|2021-05-25 06:40:30|16889.73|16769.73|16884.73|16764.73|16889.73|16769.73|16883.76|16763.76|10
1621924840000|2021-05-25 06:40:40|16883.56|16763.56|16890.02|16770.02|16890.02|16770.02|16883.56|16763.56|10
1621924850000|2021-05-25 06:40:50|16889.25|16769.25|16885.29|16765.29|16889.25|16769.25|16885.29|16765.29|10
1621924860000|2021-05-25 06:41:00|16885.73|16765.73|16885.24|16765.24|16885.83|16765.83|16883.49|16763.49|10
1621924870000|2021-05-25 06:41:10|16884.94|16764.94|16886.12|16766.12|16886.93|16766.93|16884.71|16764.71|10
1621924880000|2021-05-25 06:41:20|16885.91|16765.91|16883.13|16763.13|16886.57|16766.57|16883.13|16763.13|10
1621924890000|2021-05-25 06:41:30|16884.31|16764.31|16888.69|16768.69|16889.01|16769.01|16881.53|16761.53|10
1621924900000|2021-05-25 06:41:40|16888.52|16768.52|16893.09|16773.09|16893.09|16773.09|16888.21|16768.21|10
1621924910000|2021-05-25 06:41:50|16890.87|16770.87|16891.74|16771.74|16891.74|16771.74|16889.84|16769.84|10
1621924920000|2021-05-25 06:42:00|16892.11|16772.11|16893.2|16773.2|16895.89|16775.89|16892.11|16772.11|10
1621924930000|2021-05-25 06:42:10|16893.73|16773.73|16895.83|16775.83|16895.83|16775.83|16892.63|16772.63|10
1621924940000|2021-05-25 06:42:20|16896.03|16776.03|16903.32|16783.32|16903.32|16783.32|16895.02|16775.02|10
1621924950000|2021-05-25 06:42:30|16902.81|16782.81|16906.81|16786.81|16908.06|16788.06|16902.81|16782.81|10
1621924960000|2021-05-25 06:42:40|16908.02|16788.02|16907.37|16787.37|16909.24|16789.24|16906.8|16786.8|10
1621924970000|2021-05-25 06:42:50|16906.03|16786.03|16907.97|16787.97|16908.45|16788.45|16904.33|16784.33|10
1621924980000|2021-05-25 06:43:00|16908.61|16788.61|16905.49|16785.49|16908.88|16788.88|16905.44|16785.44|10
1621924990000|2021-05-25 06:43:10|16905.59|16785.59|16906.63|16786.63|16907.25|16787.25|16905.51|16785.51|10
1621925000000|2021-05-25 06:43:20|16906.34|16786.34|16904.18|16784.18|16906.34|16786.34|16903.11|16783.11|10
1621925010000|2021-05-25 06:43:30|16904.19|16784.19|16901.89|16781.89|16904.8|16784.8|16900.69|16780.69|10
1621925020000|2021-05-25 06:43:40|16902.93|16782.93|16899.03|16779.03|16903.48|16783.48|16898.71|16778.71|10
1621925030000|2021-05-25 06:43:50|16898.56|16778.56|16898.92|16778.92|16900.77|16780.77|16898.56|16778.56|10
1621925040000|2021-05-25 06:44:00|16899.12|16779.12|16894.52|16774.52|16899.99|16779.99|16894.52|16774.52|10
1621925050000|2021-05-25 06:44:10|16893.85|16773.85|16883.42|16763.42|16893.85|16773.85|16883.42|16763.42|10
1621925060000|2021-05-25 06:44:20|16881.24|16761.24|16881.59|16761.59|16881.87|16761.87|16879.6|16759.6|10
1621925070000|2021-05-25 06:44:30|16882.07|16762.07|16882.6|16762.6|16883.64|16763.64|16881.3|16761.3|10
1621925080000|2021-05-25 06:44:40|16881.49|16761.49|16877.84|16757.84|16881.49|16761.49|16877.84|16757.84|10
1621925090000|2021-05-25 06:44:50|16877.5|16757.5|16880.53|16760.53|16880.53|16760.53|16877.5|16757.5|10
1621925100000|2021-05-25 06:45:00|16880.5|16760.5|16875.2|16755.2|16880.74|16760.74|16875.2|16755.2|10
1621925110000|2021-05-25 06:45:10|16874.28|16754.28|16868.16|16748.16|16874.28|16754.28|16868.16|16748.16|10
1621925120000|2021-05-25 06:45:20|16867.6|16747.6|16861.95|16741.95|16868.09|16748.09|16861.95|16741.95|10
1621925130000|2021-05-25 06:45:30|16861.43|16741.43|16847.9|16727.9|16861.43|16741.43|16847.9|16727.9|10
1621925140000|2021-05-25 06:45:40|16845.1|16725.1|16845.54|16725.54|16847.73|16727.73|16845.1|16725.1|10
1621925150000|2021-05-25 06:45:50|16846.13|16726.13|16848.29|16728.29|16850.49|16730.49|16846.13|16726.13|10
1621925160000|2021-05-25 06:46:00|16847.6|16727.6|16846.15|16726.15|16847.76|16727.76|16844.18|16724.18|10
1621925170000|2021-05-25 06:46:10|16845.39|16725.39|16841.45|16721.45|16846.45|16726.45|16841.09|16721.09|10
1621925180000|2021-05-25 06:46:20|16841.52|16721.52|16840.19|16720.19|16841.52|16721.52|16838.41|16718.41|10
1621925190000|2021-05-25 06:46:30|16839.65|16719.65|16838.35|16718.35|16841.11|16721.11|16837.71|16717.71|10
1621925200000|2021-05-25 06:46:40|16838.71|16718.71|16831.4|16711.4|16838.71|16718.71|16831.26|16711.26|10
1621925210000|2021-05-25 06:46:50|16833.48|16713.48|16828.96|16708.96|16833.48|16713.48|16828.96|16708.96|10
1621925220000|2021-05-25 06:47:00|16830.68|16710.68|16828.24|16708.24|16831.28|16711.28|16828.12|16708.12|10
1621925230000|2021-05-25 06:47:10|16828.11|16708.11|16829.08|16709.08|16829.08|16709.08|16825.98|16705.98|10
1621925240000|2021-05-25 06:47:20|16829.43|16709.43|16841.46|16721.46|16841.51|16721.51|16829.43|16709.43|10
1621925250000|2021-05-25 06:47:30|16841.91|16721.91|16850.86|16730.86|16850.86|16730.86|16840.86|16720.86|10
1621925260000|2021-05-25 06:47:40|16851.35|16731.35|16855.85|16735.85|16855.85|16735.85|16851.35|16731.35|10
1621925270000|2021-05-25 06:47:50|16854.59|16734.59|16849.51|16729.51|16854.59|16734.59|16848.77|16728.77|10
1621925280000|2021-05-25 06:48:00|16849.36|16729.36|16843.5|16723.5|16849.63|16729.63|16842.93|16722.93|10
1621925290000|2021-05-25 06:48:10|16844.55|16724.55|16842.23|16722.23|16844.55|16724.55|16841.01|16721.01|10
1621925300000|2021-05-25 06:48:20|16843.9|16723.9|16841.11|16721.11|16846.56|16726.56|16841.11|16721.11|10
1621925310000|2021-05-25 06:48:30|16841.17|16721.17|16842.23|16722.23|16842.23|16722.23|16839.47|16719.47|10
1621925320000|2021-05-25 06:48:40|16842.67|16722.67|16842.67|16722.67|16842.87|16722.87|16841.22|16721.22|9
1621925330000|2021-05-25 06:48:50|16843.68|16723.68|16845.39|16725.39|16845.91|16725.91|16843.68|16723.68|10
1621925340000|2021-05-25 06:49:00|16846.05|16726.05|16846.67|16726.67|16846.92|16726.92|16844.78|16724.78|10
1621925350000|2021-05-25 06:49:10|16846.39|16726.39|16840.2|16720.2|16846.48|16726.48|16840.2|16720.2|10
1621925360000|2021-05-25 06:49:20|16839.26|16719.26|16839.64|16719.64|16839.87|16719.87|16839.26|16719.26|10
1621925370000|2021-05-25 06:49:30|16839.57|16719.57|16841.52|16721.52|16841.52|16721.52|16838.35|16718.35|10
1621925380000|2021-05-25 06:49:40|16842.4|16722.4|16843.98|16723.98|16843.98|16723.98|16840.74|16720.74|10
1621925390000|2021-05-25 06:49:50|16843.44|16723.44|16846.07|16726.07|16846.07|16726.07|16843.44|16723.44|10
1621925400000|2021-05-25 06:50:00|16846.58|16726.58|16850.13|16730.13|16850.13|16730.13|16846.58|16726.58|10
1621925410000|2021-05-25 06:50:10|16850.03|16730.03|16848.73|16728.73|16850.48|16730.48|16848.73|16728.73|10
1621925420000|2021-05-25 06:50:20|16848.11|16728.11|16850.65|16730.65|16851.23|16731.23|16847.93|16727.93|10
1621925430000|2021-05-25 06:50:30|16851.24|16731.24|16881.26|16761.26|16881.26|16761.26|16851.24|16731.24|10
1621925440000|2021-05-25 06:50:40|16881.64|16761.64|16896.3|16776.3|16896.81|16776.81|16881.64|16761.64|10
1621925450000|2021-05-25 06:50:50|16896.15|16776.15|16896.48|16776.48|16899|16779|16894.95|16774.95|10
1621925460000|2021-05-25 06:51:00|16895.36|16775.36|16892.25|16772.25|16895.36|16775.36|16892.25|16772.25|10
1621925470000|2021-05-25 06:51:10|16892.2|16772.2|16895.64|16775.64|16896.04|16776.04|16892.2|16772.2|10
1621925480000|2021-05-25 06:51:20|16896.18|16776.18|16900.66|16780.66|16900.66|16780.66|16895.41|16775.41|10
1621925490000|2021-05-25 06:51:30|16900.46|16780.46|16900.9|16780.9|16904.69|16784.69|16898.94|16778.94|10
1621925500000|2021-05-25 06:51:40|16901.54|16781.54|16904.38|16784.38|16904.38|16784.38|16901.21|16781.21|10
1621925510000|2021-05-25 06:51:50|16904.96|16784.96|16903.22|16783.22|16905.2|16785.2|16902.58|16782.58|10
1621925520000|2021-05-25 06:52:00|16906.36|16786.36|16908.5|16788.5|16909.18|16789.18|16906.36|16786.36|10
1621925530000|2021-05-25 06:52:10|16909.45|16789.45|16910.82|16790.82|16913.11|16793.11|16909.45|16789.45|10
1621925540000|2021-05-25 06:52:20|16910.17|16790.17|16906.6|16786.6|16910.17|16790.17|16906.6|16786.6|10
1621925550000|2021-05-25 06:52:30|16905.65|16785.65|16912.68|16792.68|16912.68|16792.68|16904.72|16784.72|10
1621925560000|2021-05-25 06:52:40|16914.03|16794.03|16913.93|16793.93|16915.08|16795.08|16912.56|16792.56|10
1621925570000|2021-05-25 06:52:50|16916.39|16796.39|16915.56|16795.56|16917.77|16797.77|16915.37|16795.37|10
1621925580000|2021-05-25 06:53:00|16915.04|16795.04|16912.72|16792.72|16915.04|16795.04|16912.17|16792.17|10
1621925590000|2021-05-25 06:53:10|16912.42|16792.42|16913.45|16793.45|16913.45|16793.45|16909.46|16789.46|10
1621925600000|2021-05-25 06:53:20|16913.38|16793.38|16922.53|16802.53|16922.53|16802.53|16913.25|16793.25|10
1621925610000|2021-05-25 06:53:30|16922.2|16802.2|16927.11|16807.11|16928.13|16808.13|16922.2|16802.2|9
1621925620000|2021-05-25 06:53:40|16927.09|16807.09|16941.68|16821.68|16941.68|16821.68|16927.09|16807.09|10
1621925630000|2021-05-25 06:53:50|16945.69|16825.69|16953.71|16833.71|16953.71|16833.71|16945.69|16825.69|10
1621925640000|2021-05-25 06:54:00|16954.29|16834.29|16968.07|16848.07|16968.07|16848.07|16954.29|16834.29|10
1621925650000|2021-05-25 06:54:10|16968.91|16848.91|16985.87|16865.87|16986.62|16866.62|16968.91|16848.91|10
1621925660000|2021-05-25 06:54:20|16986.62|16866.62|16996.84|16876.84|16996.84|16876.84|16985.94|16865.94|10
1621925670000|2021-05-25 06:54:30|16997.4|16877.4|17015.31|16895.31|17015.31|16895.31|16997.4|16877.4|10
1621925680000|2021-05-25 06:54:40|17016.31|16896.31|17029.51|16909.51|17029.51|16909.51|17016.31|16896.31|10
1621925690000|2021-05-25 06:54:50|17028.54|16908.54|17033.52|16913.52|17034.78|16914.78|17028.54|16908.54|10
1621925700000|2021-05-25 06:55:00|17033.57|16913.57|17025.06|16905.06|17033.57|16913.57|17025.06|16905.06|10
1621925710000|2021-05-25 06:55:10|17024.41|16904.41|17012.68|16892.68|17024.41|16904.41|17012.68|16892.68|10
1621925720000|2021-05-25 06:55:20|17011.71|16891.71|17006.38|16886.38|17011.86|16891.86|17005.87|16885.87|10
1621925730000|2021-05-25 06:55:30|17005.31|16885.31|16994.4|16874.4|17005.31|16885.31|16994.4|16874.4|10
1621925740000|2021-05-25 06:55:40|16992.8|16872.8|16994.56|16874.56|16995.27|16875.27|16989.32|16869.32|10
1621925750000|2021-05-25 06:55:50|16992.04|16872.04|16987.51|16867.51|16992.64|16872.64|16987.51|16867.51|10
1621925760000|2021-05-25 06:56:00|16986.98|16866.98|16977.86|16857.86|16986.98|16866.98|16977.86|16857.86|10
1621925770000|2021-05-25 06:56:10|16977.94|16857.94|16975.46|16855.46|16979.02|16859.02|16975.46|16855.46|10
1621925780000|2021-05-25 06:56:20|16974.91|16854.91|16963.68|16843.68|16974.91|16854.91|16963.49|16843.49|10
1621925790000|2021-05-25 06:56:30|16963.21|16843.21|16965.17|16845.17|16965.17|16845.17|16962.88|16842.88|10
1621925800000|2021-05-25 06:56:40|16965.4|16845.4|16963.82|16843.82|16966.01|16846.01|16963.26|16843.26|10
1621925810000|2021-05-25 06:56:50|16964.06|16844.06|16977.24|16857.24|16977.24|16857.24|16964.06|16844.06|10
1621925820000|2021-05-25 06:57:00|16979.67|16859.67|16995.34|16875.34|16996.76|16876.76|16979.67|16859.67|10
1621925830000|2021-05-25 06:57:10|16994.93|16874.93|17022.19|16902.19|17022.19|16902.19|16994.93|16874.93|10
1621925840000|2021-05-25 06:57:20|17025.97|16905.97|17060.88|16940.88|17060.88|16940.88|17025.97|16905.97|10
1621925850000|2021-05-25 06:57:30|17060.91|16940.91|17050.42|16930.42|17062.55|16942.55|17050.42|16930.42|10
1621925860000|2021-05-25 06:57:40|17048.31|16928.31|17046.31|16926.31|17051.44|16931.44|17045.88|16925.88|10
1621925870000|2021-05-25 06:57:50|17045.18|16925.18|17020.74|16900.74|17045.18|16925.18|17020.74|16900.74|10
1621925880000|2021-05-25 06:58:00|17020.31|16900.31|17018.31|16898.31|17021.79|16901.79|17018.04|16898.04|10
1621925890000|2021-05-25 06:58:10|17017.78|16897.78|17017.38|16897.38|17022.84|16902.84|17016.54|16896.54|10
1621925900000|2021-05-25 06:58:20|17017.07|16897.07|17007.65|16887.65|17017.07|16897.07|17007.65|16887.65|10
1621925910000|2021-05-25 06:58:30|17008.14|16888.14|17008.11|16888.11|17009.72|16889.72|17006.93|16886.93|10
1621925920000|2021-05-25 06:58:40|17008.06|16888.06|17007.9|16887.9|17008.06|16888.06|17006.71|16886.71|10
1621925930000|2021-05-25 06:58:50|17007.39|16887.39|17006.55|16886.55|17009.77|16889.77|17004.86|16884.86|10
1621925940000|2021-05-25 06:59:00|17005.98|16885.98|17011.84|16891.84|17012.31|16892.31|17005.83|16885.83|10
1621925950000|2021-05-25 06:59:10|17012.58|16892.58|17004.63|16884.63|17013.27|16893.27|17004.63|16884.63|10
1621925960000|2021-05-25 06:59:20|17004.27|16884.27|16999.76|16879.76|17004.47|16884.47|16999.76|16879.76|10
1621925970000|2021-05-25 06:59:30|16999.82|16879.82|16995.26|16875.26|16999.82|16879.82|16994.2|16874.2|10
1621925980000|2021-05-25 06:59:40|16996.59|16876.59|16993.4|16873.4|16996.59|16876.59|16993.4|16873.4|10
1621925990000|2021-05-25 06:59:50|16993.75|16873.75|16987.46|16867.46|16993.8|16873.8|16987.01|16867.01|10
1621926000000|2021-05-25 07:00:00|16986.83|16866.83|16979.87|16859.87|16987.24|16867.24|16979.87|16859.87|10
1621926010000|2021-05-25 07:00:10|16979.61|16859.61|16982.81|16862.81|16982.81|16862.81|16977.31|16857.31|10
1621926020000|2021-05-25 07:00:20|16982.65|16862.65|16988.9|16868.9|16988.9|16868.9|16981.89|16861.89|10
1621926030000|2021-05-25 07:00:30|16989.94|16869.94|16990.12|16870.12|16993.3|16873.3|16989.13|16869.13|10
1621926040000|2021-05-25 07:00:40|16988.93|16868.93|16970.52|16850.52|16988.93|16868.93|16970.52|16850.52|10
1621926050000|2021-05-25 07:00:50|16969.02|16849.02|16963.27|16843.27|16969.29|16849.29|16963.27|16843.27|10
1621926060000|2021-05-25 07:01:00|16963.45|16843.45|16953.84|16833.84|16963.45|16843.45|16953.84|16833.84|10
1621926070000|2021-05-25 07:01:10|16953.01|16833.01|16948.82|16828.82|16953.01|16833.01|16948.82|16828.82|10
1621926080000|2021-05-25 07:01:20|16948.71|16828.71|16940.63|16820.63|16948.95|16828.95|16940.63|16820.63|10
1621926090000|2021-05-25 07:01:30|16940.64|16820.64|16932.83|16812.83|16940.92|16820.92|16932.83|16812.83|10
1621926100000|2021-05-25 07:01:40|16932.49|16812.49|16933.8|16813.8|16933.8|16813.8|16931.2|16811.2|10
1621926110000|2021-05-25 07:01:50|16933.73|16813.73|16933.94|16813.94|16933.94|16813.94|16926.69|16806.69|10
1621926120000|2021-05-25 07:02:00|16933.23|16813.23|16950.07|16830.07|16950.07|16830.07|16933.23|16813.23|10
1621926130000|2021-05-25 07:02:10|16951.76|16831.76|16954.83|16834.83|16956.87|16836.87|16951.76|16831.76|10
1621926140000|2021-05-25 07:02:20|16955.24|16835.24|16948.81|16828.81|16957.1|16837.1|16948.81|16828.81|10
1621926150000|2021-05-25 07:02:30|16947.06|16827.06|16933.99|16813.99|16947.06|16827.06|16933.99|16813.99|10
1621926160000|2021-05-25 07:02:40|16931.77|16811.77|16929.48|16809.48|16931.77|16811.77|16929.48|16809.48|10
1621926170000|2021-05-25 07:02:50|16928.55|16808.55|16923.54|16803.54|16928.55|16808.55|16923.39|16803.39|10
1621926180000|2021-05-25 07:03:00|16924.06|16804.06|16931.94|16811.94|16931.94|16811.94|16924.06|16804.06|10
1621926190000|2021-05-25 07:03:10|16931.7|16811.7|16933.42|16813.42|16933.42|16813.42|16931.02|16811.02|10
1621926200000|2021-05-25 07:03:20|16934.55|16814.55|16948.69|16828.69|16948.69|16828.69|16933.89|16813.89|10
1621926210000|2021-05-25 07:03:30|16949.07|16829.07|16954.02|16834.02|16955|16835|16949.07|16829.07|10
1621926220000|2021-05-25 07:03:40|16954.49|16834.49|16954.04|16834.04|16955.09|16835.09|16953.1|16833.1|10
1621926230000|2021-05-25 07:03:50|16953.76|16833.76|16956.91|16836.91|16956.91|16836.91|16952.07|16832.07|10
1621926240000|2021-05-25 07:04:00|16957.96|16837.96|16962.55|16842.55|16962.98|16842.98|16957.96|16837.96|10
1621926250000|2021-05-25 07:04:10|16963.05|16843.05|16958.28|16838.28|16963.81|16843.81|16958.28|16838.28|9
1621926260000|2021-05-25 07:04:20|16957.25|16837.25|16954.67|16834.67|16958.98|16838.98|16954.67|16834.67|10
1621926270000|2021-05-25 07:04:30|16953.98|16833.98|16958.86|16838.86|16958.86|16838.86|16953.8|16833.8|10
1621926280000|2021-05-25 07:04:40|16959.4|16839.4|16961.88|16841.88|16962.01|16842.01|16959.4|16839.4|9
1621926290000|2021-05-25 07:04:50|16961.05|16841.05|16960.59|16840.59|16961.38|16841.38|16960.11|16840.11|10
1621926300000|2021-05-25 07:05:00|16960.77|16840.77|16966.27|16846.27|16966.8|16846.8|16960.67|16840.67|10
1621926310000|2021-05-25 07:05:10|16965.75|16845.75|16967.46|16847.46|16968.57|16848.57|16964.29|16844.29|9
1621926320000|2021-05-25 07:05:20|16966.49|16846.49|16970.51|16850.51|16970.51|16850.51|16963.38|16843.38|10
1621926330000|2021-05-25 07:05:30|16970.53|16850.53|16979|16859|16979|16859|16967.04|16847.04|10
1621926340000|2021-05-25 07:05:40|16983.64|16863.64|17007.16|16887.16|17007.16|16887.16|16983.64|16863.64|10
1621926350000|2021-05-25 07:05:50|17007.52|16887.52|17019.31|16899.31|17019.31|16899.31|17005.75|16885.75|10
1621926360000|2021-05-25 07:06:00|17017.62|16897.62|17022.61|16902.61|17024.23|16904.23|17016.34|16896.34|10
1621926370000|2021-05-25 07:06:10|17023.54|16903.54|17028.73|16908.73|17030.13|16910.13|17023.54|16903.54|10
1621926380000|2021-05-25 07:06:20|17028.07|16908.07|17018.05|16898.05|17028.45|16908.45|17018.05|16898.05|10
1621926390000|2021-05-25 07:06:30|17018.09|16898.09|17002.91|16882.91|17019.49|16899.49|17002.91|16882.91|10
1621926400000|2021-05-25 07:06:40|17000.83|16880.83|16994.16|16874.16|17001.74|16881.74|16993.81|16873.81|10
1621926410000|2021-05-25 07:06:50|16995.06|16875.06|16995.08|16875.08|16996.44|16876.44|16994.32|16874.32|10
1621926420000|2021-05-25 07:07:00|16993.97|16873.97|16984.19|16864.19|16993.97|16873.97|16984.19|16864.19|10
1621926430000|2021-05-25 07:07:10|16982.8|16862.8|16971.42|16851.42|16982.8|16862.8|16971.42|16851.42|10
1621926440000|2021-05-25 07:07:20|16972.22|16852.22|16971.03|16851.03|16972.22|16852.22|16968.42|16848.42|10
1621926450000|2021-05-25 07:07:30|16971.52|16851.52|16977.16|16857.16|16978.02|16858.02|16971.52|16851.52|10
1621926460000|2021-05-25 07:07:40|16981.56|16861.56|16992.32|16872.32|16993.87|16873.87|16981.56|16861.56|10
1621926470000|2021-05-25 07:07:50|16991.22|16871.22|16989.4|16869.4|16991.22|16871.22|16988.36|16868.36|10
1621926480000|2021-05-25 07:08:00|16989.87|16869.87|16996.17|16876.17|16996.17|16876.17|16989.87|16869.87|10
1621926490000|2021-05-25 07:08:10|16994.37|16874.37|16992.96|16872.96|16994.41|16874.41|16991.98|16871.98|10
1621926500000|2021-05-25 07:08:20|16992.68|16872.68|16991.54|16871.54|16993.01|16873.01|16990.6|16870.6|10
1621926510000|2021-05-25 07:08:30|16991.6|16871.6|16989.58|16869.58|16992.18|16872.18|16989.58|16869.58|9
1621926520000|2021-05-25 07:08:40|16989.86|16869.86|16987.12|16867.12|16990.05|16870.05|16986.97|16866.97|10
1621926530000|2021-05-25 07:08:50|16987.26|16867.26|16990.29|16870.29|16990.82|16870.82|16987.26|16867.26|10
1621926540000|2021-05-25 07:09:00|16989.49|16869.49|16991.5|16871.5|16991.5|16871.5|16987.09|16867.09|10
1621926550000|2021-05-25 07:09:10|16991.27|16871.27|16989.98|16869.98|16992.29|16872.29|16989.98|16869.98|10
1621926560000|2021-05-25 07:09:20|16989.71|16869.71|17001.66|16881.66|17001.66|16881.66|16989.23|16869.23|10
1621926570000|2021-05-25 07:09:30|17002.41|16882.41|17004.94|16884.94|17005.2|16885.2|17002.41|16882.41|10
1621926580000|2021-05-25 07:09:40|17002.88|16882.88|17002.08|16882.08|17002.88|16882.88|17001.29|16881.29|9
1621926590000|2021-05-25 07:09:50|17001.7|16881.7|17002.09|16882.09|17002.32|16882.32|17000.78|16880.78|10
1621926600000|2021-05-25 07:10:00|17002.91|16882.91|17007.36|16887.36|17007.77|16887.77|17000.42|16880.42|10
1621926610000|2021-05-25 07:10:10|17007.97|16887.97|17009.68|16889.68|17009.68|16889.68|17007.97|16887.97|10
1621926620000|2021-05-25 07:10:20|17010.44|16890.44|17010.47|16890.47|17010.47|16890.47|17008.35|16888.35|10
1621926630000|2021-05-25 07:10:30|17009.79|16889.79|17008.21|16888.21|17009.83|16889.83|17007.63|16887.63|10
1621926640000|2021-05-25 07:10:40|17007.2|16887.2|17012.32|16892.32|17012.32|16892.32|17007.2|16887.2|10
1621926650000|2021-05-25 07:10:50|17011.63|16891.63|17011.74|16891.74|17011.74|16891.74|17009.81|16889.81|10
1621926660000|2021-05-25 07:11:00|17011.98|16891.98|17022.29|16902.29|17022.29|16902.29|17011.54|16891.54|10
1621926670000|2021-05-25 07:11:10|17022.51|16902.51|17034.95|16914.95|17036.22|16916.22|17022.38|16902.38|10
1621926680000|2021-05-25 07:11:20|17037|16917|17047.57|16927.57|17047.57|16927.57|17035.92|16915.92|9
1621926690000|2021-05-25 07:11:30|17047.55|16927.55|17047.05|16927.05|17052.88|16932.88|17047.05|16927.05|9
1621926700000|2021-05-25 07:11:40|17046.73|16926.73|17050.05|16930.05|17050.08|16930.08|17046.14|16926.14|10
1621926710000|2021-05-25 07:11:50|17048.55|16928.55|17053.43|16933.43|17053.43|16933.43|17047.32|16927.32|10
1621926720000|2021-05-25 07:12:00|17054.42|16934.42|17046.67|16926.67|17057.13|16937.13|17046.67|16926.67|10
1621926730000|2021-05-25 07:12:10|17045.27|16925.27|17041.03|16921.03|17045.27|16925.27|17039.78|16919.78|10
1621926740000|2021-05-25 07:12:20|17038.73|16918.73|17035.55|16915.55|17039.02|16919.02|17035.55|16915.55|10
1621926750000|2021-05-25 07:12:30|17033.37|16913.37|17033.16|16913.16|17033.37|16913.37|17031.73|16911.73|10
1621926760000|2021-05-25 07:12:40|17033.97|16913.97|17038.91|16918.91|17040.39|16920.39|17033.97|16913.97|10
1621926770000|2021-05-25 07:12:50|17039.09|16919.09|17039.87|16919.87|17040.92|16920.92|17039.07|16919.07|10
1621926780000|2021-05-25 07:13:00|17040.34|16920.34|17056.1|16936.1|17056.1|16936.1|17040.34|16920.34|10
1621926790000|2021-05-25 07:13:10|17057.23|16937.23|17061.09|16941.09|17061.09|16941.09|17055.76|16935.76|10
1621926800000|2021-05-25 07:13:20|17060.83|16940.83|17057.79|16937.79|17060.83|16940.83|17056.81|16936.81|10
1621926810000|2021-05-25 07:13:30|17057.87|16937.87|17055.81|16935.81|17058.91|16938.91|17055.81|16935.81|10
1621926820000|2021-05-25 07:13:40|17054.86|16934.86|17057.66|16937.66|17058.19|16938.19|17053.77|16933.77|10
1621926830000|2021-05-25 07:13:50|17057.88|16937.88|17059.47|16939.47|17060.89|16940.89|17057.17|16937.17|10
1621926840000|2021-05-25 07:14:00|17059.86|16939.86|17059.33|16939.33|17059.86|16939.86|17057.71|16937.71|10
1621926850000|2021-05-25 07:14:10|17059.47|16939.47|17059.12|16939.12|17059.67|16939.67|17054.1|16934.1|10
1621926860000|2021-05-25 07:14:20|17059.17|16939.17|17058.51|16938.51|17061.28|16941.28|17058.29|16938.29|10
1621926870000|2021-05-25 07:14:30|17059.89|16939.89|17065.7|16945.7|17065.7|16945.7|17059.43|16939.43|10
1621926880000|2021-05-25 07:14:40|17065.46|16945.46|17070.58|16950.58|17070.58|16950.58|17065.13|16945.13|10
1621926890000|2021-05-25 07:14:50|17070.81|16950.81|17077.81|16957.81|17077.81|16957.81|17070.4|16950.4|10
1621926900000|2021-05-25 07:15:00|17077.17|16957.17|17092.54|16972.54|17092.54|16972.54|17077.17|16957.17|10
1621926910000|2021-05-25 07:15:10|17095.36|16975.36|17096.33|16976.33|17096.51|16976.51|17092.72|16972.72|10
1621926920000|2021-05-25 07:15:20|17095.29|16975.29|17094.84|16974.84|17095.46|16975.46|17092.45|16972.45|10
1621926930000|2021-05-25 07:15:30|17095.65|16975.65|17103.05|16983.05|17103.05|16983.05|17095.44|16975.44|10
1621926940000|2021-05-25 07:15:40|17102.53|16982.53|17119.37|16999.37|17119.37|16999.37|17102.53|16982.53|10
1621926950000|2021-05-25 07:15:50|17121.89|17001.89|17121.18|17001.18|17124.68|17004.68|17118.91|16998.91|10
1621926960000|2021-05-25 07:16:00|17120.03|17000.03|17116.15|16996.15|17120.28|17000.28|17116.15|16996.15|10
1621926970000|2021-05-25 07:16:10|17115.3|16995.3|17106.57|16986.57|17115.3|16995.3|17106.57|16986.57|10
1621926980000|2021-05-25 07:16:20|17106.33|16986.33|17102.57|16982.57|17106.33|16986.33|17102.03|16982.03|10
1621926990000|2021-05-25 07:16:30|17101.5|16981.5|17092.71|16972.71|17102.99|16982.99|17092.06|16972.06|10
1621927000000|2021-05-25 07:16:40|17093.5|16973.5|17095.05|16975.05|17098.84|16978.84|17093.5|16973.5|10
1621927010000|2021-05-25 07:16:50|17094.33|16974.33|17086.31|16966.31|17094.33|16974.33|17085.71|16965.71|10
1621927020000|2021-05-25 07:17:00|17086.2|16966.2|17081.27|16961.27|17086.29|16966.29|17081.27|16961.27|10
1621927030000|2021-05-25 07:17:10|17081.26|16961.26|17075.56|16955.56|17081.26|16961.26|17075.56|16955.56|10
1621927040000|2021-05-25 07:17:20|17073.99|16953.99|17071.84|16951.84|17074.64|16954.64|17071.84|16951.84|10
1621927050000|2021-05-25 07:17:30|17070.49|16950.49|17053.72|16933.72|17070.49|16950.49|17053.72|16933.72|10
1621927060000|2021-05-25 07:17:40|17052.94|16932.94|17051.25|16931.25|17052.94|16932.94|17050.24|16930.24|10
1621927070000|2021-05-25 07:17:50|17051.23|16931.23|17049.14|16929.14|17052.58|16932.58|17049.14|16929.14|10
1621927080000|2021-05-25 07:18:00|17048.72|16928.72|17061.08|16941.08|17061.08|16941.08|17047.98|16927.98|10
1621927090000|2021-05-25 07:18:10|17058.38|16938.38|17057.04|16937.04|17059.1|16939.1|17055.96|16935.96|10
1621927100000|2021-05-25 07:18:20|17057.84|16937.84|17070.91|16950.91|17070.91|16950.91|17057.84|16937.84|10
1621927110000|2021-05-25 07:18:30|17070.67|16950.67|17069.19|16949.19|17070.67|16950.67|17067.25|16947.25|10
1621927120000|2021-05-25 07:18:40|17069.66|16949.66|17068.67|16948.67|17070.57|16950.57|17068.08|16948.08|9
1621927130000|2021-05-25 07:18:50|17068.35|16948.35|17074.1|16954.1|17074.1|16954.1|17068.35|16948.35|10
1621927140000|2021-05-25 07:19:00|17073.21|16953.21|17066.78|16946.78|17074.2|16954.2|17066.78|16946.78|10
1621927150000|2021-05-25 07:19:10|17066.59|16946.59|17067.29|16947.29|17067.29|16947.29|17065.53|16945.53|9
1621927160000|2021-05-25 07:19:20|17067.77|16947.77|17070.73|16950.73|17070.73|16950.73|17066.98|16946.98|10
1621927170000|2021-05-25 07:19:30|17070.97|16950.97|17074.71|16954.71|17076.85|16956.85|17070.97|16950.97|10
1621927180000|2021-05-25 07:19:40|17074.33|16954.33|17072.89|16952.89|17074.51|16954.51|17072.22|16952.22|10
1621927190000|2021-05-25 07:19:50|17072.59|16952.59|17068.39|16948.39|17072.59|16952.59|17065.79|16945.79|10
1621927200000|2021-05-25 07:20:00|17067.97|16947.97|17066.92|16946.92|17067.97|16947.97|17066.41|16946.41|10
1621927210000|2021-05-25 07:20:10|17066.16|16946.16|17064.2|16944.2|17067.04|16947.04|17064.2|16944.2|10
1621927220000|2021-05-25 07:20:20|17063.98|16943.98|17060.86|16940.86|17063.98|16943.98|17060.69|16940.69|10
1621927230000|2021-05-25 07:20:30|17062.03|16942.03|17059.03|16939.03|17062.43|16942.43|17058.72|16938.72|10
1621927240000|2021-05-25 07:20:40|17058.63|16938.63|17056.9|16936.9|17058.63|16938.63|17056.87|16936.87|10
1621927250000|2021-05-25 07:20:50|17056.75|16936.75|17060.34|16940.34|17060.34|16940.34|17056.19|16936.19|10
1621927260000|2021-05-25 07:21:00|17058.77|16938.77|17057.01|16937.01|17058.77|16938.77|17054.01|16934.01|10
1621927270000|2021-05-25 07:21:10|17057.47|16937.47|17048.55|16928.55|17057.47|16937.47|17047.3|16927.3|10
1621927280000|2021-05-25 07:21:20|17049.69|16929.69|17046.32|16926.32|17050.17|16930.17|17046.32|16926.32|10
1621927290000|2021-05-25 07:21:30|17045.52|16925.52|17040.32|16920.32|17045.52|16925.52|17040.32|16920.32|9
1621927300000|2021-05-25 07:21:40|17040.3|16920.3|17037.26|16917.26|17040.3|16920.3|17036.6|16916.6|10
1621927310000|2021-05-25 07:21:50|17038.33|16918.33|17032.7|16912.7|17038.33|16918.33|17032.7|16912.7|10
1621927320000|2021-05-25 07:22:00|17031.24|16911.24|17029.68|16909.68|17031.24|16911.24|17029.68|16909.68|9
1621927330000|2021-05-25 07:22:10|17029.53|16909.53|17013.58|16893.58|17029.53|16909.53|17013.58|16893.58|10
1621927340000|2021-05-25 07:22:20|17012.12|16892.12|17002.57|16882.57|17012.12|16892.12|17002.57|16882.57|10
1621927350000|2021-05-25 07:22:30|17002.85|16882.85|16991.69|16871.69|17002.85|16882.85|16991.69|16871.69|10
1621927360000|2021-05-25 07:22:40|16990.69|16870.69|16984.7|16864.7|16990.69|16870.69|16984.7|16864.7|10
1621927370000|2021-05-25 07:22:50|16985.03|16865.03|16984.61|16864.61|16985.03|16865.03|16982.22|16862.22|10
1621927380000|2021-05-25 07:23:00|16985.4|16865.4|16981.58|16861.58|16985.4|16865.4|16981.58|16861.58|10
1621927390000|2021-05-25 07:23:10|16979.67|16859.67|16972.29|16852.29|16979.67|16859.67|16972.29|16852.29|10
1621927400000|2021-05-25 07:23:20|16971.22|16851.22|16953.89|16833.89|16971.22|16851.22|16953.89|16833.89|10
1621927410000|2021-05-25 07:23:30|16953.09|16833.09|16943.19|16823.19|16953.09|16833.09|16943.11|16823.11|10
1621927420000|2021-05-25 07:23:40|16941.17|16821.17|16930.46|16810.46|16941.17|16821.17|16930.46|16810.46|10
1621927430000|2021-05-25 07:23:50|16930.95|16810.95|16928.82|16808.82|16931.06|16811.06|16928.65|16808.65|10
1621927440000|2021-05-25 07:24:00|16928.66|16808.66|16936.49|16816.49|16936.49|16816.49|16927.66|16807.66|10
1621927450000|2021-05-25 07:24:10|16935.06|16815.06|16941.75|16821.75|16941.75|16821.75|16935.06|16815.06|10
1621927460000|2021-05-25 07:24:20|16941.59|16821.59|16945.82|16825.82|16946.43|16826.43|16941.29|16821.29|10
1621927470000|2021-05-25 07:24:30|16946.66|16826.66|16945.88|16825.88|16946.67|16826.67|16942.67|16822.67|10
1621927480000|2021-05-25 07:24:40|16946.38|16826.38|16948.05|16828.05|16948.26|16828.26|16946.38|16826.38|10
1621927490000|2021-05-25 07:24:50|16948.37|16828.37|16943.51|16823.51|16948.37|16828.37|16943.36|16823.36|10
1621927500000|2021-05-25 07:25:00|16943.64|16823.64|16940.49|16820.49|16945.09|16825.09|16940.48|16820.48|10
1621927510000|2021-05-25 07:25:10|16944|16824|16947.32|16827.32|16947.93|16827.93|16943.73|16823.73|10
1621927520000|2021-05-25 07:25:20|16948.11|16828.11|16951.39|16831.39|16951.78|16831.78|16948.11|16828.11|10
1621927530000|2021-05-25 07:25:30|16953.09|16833.09|16975.07|16855.07|16975.07|16855.07|16953.03|16833.03|10
1621927540000|2021-05-25 07:25:40|16980.24|16860.24|17008.78|16888.78|17008.78|16888.78|16980.24|16860.24|10
1621927550000|2021-05-25 07:25:50|17008.87|16888.87|17011.09|16891.09|17012.42|16892.42|17008.87|16888.87|10
1621927560000|2021-05-25 07:26:00|17008.36|16888.36|16988.68|16868.68|17008.36|16888.36|16988.68|16868.68|10
1621927570000|2021-05-25 07:26:10|16988.05|16868.05|16985.31|16865.31|16988.16|16868.16|16985.31|16865.31|10
1621927580000|2021-05-25 07:26:20|16985.12|16865.12|16982.93|16862.93|16985.83|16865.83|16982.93|16862.93|10
1621927590000|2021-05-25 07:26:30|16982.79|16862.79|16985.23|16865.23|16985.23|16865.23|16982.05|16862.05|10
1621927600000|2021-05-25 07:26:40|16986.43|16866.43|16987.91|16867.91|16987.91|16867.91|16984.48|16864.48|10
1621927610000|2021-05-25 07:26:50|16987.63|16867.63|16992.5|16872.5|16993.18|16873.18|16987.63|16867.63|10
1621927620000|2021-05-25 07:27:00|16994.92|16874.92|17004.24|16884.24|17004.24|16884.24|16994.55|16874.55|10
1621927630000|2021-05-25 07:27:10|17004.53|16884.53|17003.13|16883.13|17006.07|16886.07|17003.13|16883.13|10
1621927640000|2021-05-25 07:27:20|17003.6|16883.6|17004.78|16884.78|17004.78|16884.78|17002.96|16882.96|10
1621927650000|2021-05-25 07:27:30|17002.96|16882.96|17001.06|16881.06|17003.38|16883.38|17000.65|16880.65|10
1621927660000|2021-05-25 07:27:40|17000.31|16880.31|16999.07|16879.07|17000.37|16880.37|16998.33|16878.33|10
1621927670000|2021-05-25 07:27:50|16999.42|16879.42|16998.28|16878.28|17000.05|16880.05|16998.28|16878.28|10
1621927680000|2021-05-25 07:28:00|16997.6|16877.6|16985.3|16865.3|16997.6|16877.6|16985.3|16865.3|10
1621927690000|2021-05-25 07:28:10|16984.89|16864.89|16976.23|16856.23|16984.89|16864.89|16975.19|16855.19|10
1621927700000|2021-05-25 07:28:20|16976.28|16856.28|16967.71|16847.71|16976.47|16856.47|16967.71|16847.71|10
1621927710000|2021-05-25 07:28:30|16965.45|16845.45|16965.76|16845.76|16968.1|16848.1|16965.45|16845.45|10
1621927720000|2021-05-25 07:28:40|16964.46|16844.46|16965.53|16845.53|16967.39|16847.39|16963.77|16843.77|10
1621927730000|2021-05-25 07:28:50|16964.91|16844.91|16964.86|16844.86|16965.21|16845.21|16964.59|16844.59|10
1621927740000|2021-05-25 07:29:00|16966.14|16846.14|16971.26|16851.26|16971.26|16851.26|16966.14|16846.14|10
1621927750000|2021-05-25 07:29:10|16971.75|16851.75|16971.74|16851.74|16974.07|16854.07|16971.1|16851.1|10
1621927760000|2021-05-25 07:29:20|16973.17|16853.17|16968.81|16848.81|16974.32|16854.32|16968.81|16848.81|10
1621927770000|2021-05-25 07:29:30|16968.02|16848.02|16958.12|16838.12|16968.3|16848.3|16958.12|16838.12|10
1621927780000|2021-05-25 07:29:40|16957.72|16837.72|16953.54|16833.54|16958.49|16838.49|16953.54|16833.54|10
1621927790000|2021-05-25 07:29:50|16952.74|16832.74|16952.02|16832.02|16952.74|16832.74|16950.65|16830.65|10
1621927800000|2021-05-25 07:30:00|16951.89|16831.89|16949.37|16829.37|16952.7|16832.7|16949.37|16829.37|9
1621927810000|2021-05-25 07:30:10|16950.3|16830.3|16951.87|16831.87|16952.43|16832.43|16949.89|16829.89|10
1621927820000|2021-05-25 07:30:20|16950.9|16830.9|16949.88|16829.88|16951.07|16831.07|16949.38|16829.38|10
1621927830000|2021-05-25 07:30:30|16949.51|16829.51|16935.95|16815.95|16949.51|16829.51|16935.95|16815.95|10
1621927840000|2021-05-25 07:30:40|16934.51|16814.51|16924.24|16804.24|16934.51|16814.51|16924.24|16804.24|10
1621927850000|2021-05-25 07:30:50|16923.07|16803.07|16917.25|16797.25|16923.1|16803.1|16917.25|16797.25|10
1621927860000|2021-05-25 07:31:00|16917.45|16797.45|16898.73|16778.73|16917.45|16797.45|16898.73|16778.73|10
1621927870000|2021-05-25 07:31:10|16897.31|16777.31|16874.71|16754.71|16897.31|16777.31|16874.71|16754.71|10
1621927880000|2021-05-25 07:31:20|16874.85|16754.85|16867.45|16747.45|16874.85|16754.85|16865.02|16745.02|10
1621927890000|2021-05-25 07:31:30|16866.84|16746.84|16868.11|16748.11|16868.11|16748.11|16862.1|16742.1|10
1621927900000|2021-05-25 07:31:40|16869.25|16749.25|16876.84|16756.84|16876.84|16756.84|16869.2|16749.2|10
1621927910000|2021-05-25 07:31:50|16878.83|16758.83|16873.65|16753.65|16878.84|16758.84|16873.65|16753.65|10
1621927920000|2021-05-25 07:32:00|16873.11|16753.11|16866.04|16746.04|16873.32|16753.32|16866.04|16746.04|10
1621927930000|2021-05-25 07:32:10|16862.97|16742.97|16851.86|16731.86|16862.97|16742.97|16851.86|16731.86|10
1621927940000|2021-05-25 07:32:20|16848.51|16728.51|16828.61|16708.61|16848.51|16728.51|16828.61|16708.61|10
1621927950000|2021-05-25 07:32:30|16827.7|16707.7|16822.55|16702.55|16827.7|16707.7|16820.86|16700.86|10
1621927960000|2021-05-25 07:32:40|16822.32|16702.32|16818.75|16698.75|16822.32|16702.32|16815.78|16695.78|10
1621927970000|2021-05-25 07:32:50|16819.88|16699.88|16824.47|16704.47|16824.47|16704.47|16819.88|16699.88|10
1621927980000|2021-05-25 07:33:00|16823.02|16703.02|16825.56|16705.56|16825.56|16705.56|16822|16702|10
1621927990000|2021-05-25 07:33:10|16825.44|16705.44|16844.91|16724.91|16844.91|16724.91|16825.44|16705.44|10
1621928000000|2021-05-25 07:33:20|16846|16726|16839.29|16719.29|16846|16726|16838.8|16718.8|10
1621928010000|2021-05-25 07:33:30|16840.48|16720.48|16840.45|16720.45|16842.67|16722.67|16840|16720|10
1621928020000|2021-05-25 07:33:40|16840.74|16720.74|16840.65|16720.65|16841.17|16721.17|16839.63|16719.63|10
1621928030000|2021-05-25 07:33:50|16839.81|16719.81|16835.31|16715.31|16839.81|16719.81|16835.31|16715.31|10
1621928040000|2021-05-25 07:34:00|16835.12|16715.12|16826.79|16706.79|16836.36|16716.36|16826.79|16706.79|10
1621928050000|2021-05-25 07:34:10|16825.51|16705.51|16830.71|16710.71|16830.71|16710.71|16825.51|16705.51|10
1621928060000|2021-05-25 07:34:20|16831.05|16711.05|16839.38|16719.38|16839.38|16719.38|16831.05|16711.05|10
1621928070000|2021-05-25 07:34:30|16840.65|16720.65|16839.72|16719.72|16840.68|16720.68|16839.08|16719.08|10
1621928080000|2021-05-25 07:34:40|16837.47|16717.47|16839.05|16719.05|16839.7|16719.7|16837.47|16717.47|10
1621928090000|2021-05-25 07:34:50|16839.39|16719.39|16834.21|16714.21|16839.88|16719.88|16834.21|16714.21|10
1621928100000|2021-05-25 07:35:00|16834.24|16714.24|16841.84|16721.84|16841.84|16721.84|16833.92|16713.92|10
1621928110000|2021-05-25 07:35:10|16842.84|16722.84|16849.1|16729.1|16849.1|16729.1|16842.82|16722.82|10
1621928120000|2021-05-25 07:35:20|16849.75|16729.75|16851.99|16731.99|16851.99|16731.99|16849.52|16729.52|10
1621928130000|2021-05-25 07:35:30|16851.88|16731.88|16852.86|16732.86|16852.86|16732.86|16851.58|16731.58|10
1621928140000|2021-05-25 07:35:40|16853.01|16733.01|16855.52|16735.52|16858.76|16738.76|16852.93|16732.93|10
1621928150000|2021-05-25 07:35:50|16855.91|16735.91|16858.86|16738.86|16858.86|16738.86|16855.91|16735.91|10
1621928160000|2021-05-25 07:36:00|16859.08|16739.08|16863.18|16743.18|16863.18|16743.18|16856.21|16736.21|10
1621928170000|2021-05-25 07:36:10|16864.96|16744.96|16881.08|16761.08|16881.08|16761.08|16864.96|16744.96|10
1621928180000|2021-05-25 07:36:20|16880.85|16760.85|16885.91|16765.91|16885.91|16765.91|16879.39|16759.39|10
1621928190000|2021-05-25 07:36:30|16885.42|16765.42|16886.32|16766.32|16887.51|16767.51|16884.92|16764.92|10
1621928200000|2021-05-25 07:36:40|16886.43|16766.43|16881.26|16761.26|16886.43|16766.43|16879.11|16759.11|10
1621928210000|2021-05-25 07:36:50|16881.39|16761.39|16882.17|16762.17|16882.88|16762.88|16880.4|16760.4|10
1621928220000|2021-05-25 07:37:00|16882.61|16762.61|16882.03|16762.03|16884.04|16764.04|16880.64|16760.64|10
1621928230000|2021-05-25 07:37:10|16881.9|16761.9|16874.98|16754.98|16881.9|16761.9|16874.98|16754.98|9
1621928240000|2021-05-25 07:37:20|16873.68|16753.68|16870.75|16750.75|16873.68|16753.68|16869.97|16749.97|10
1621928250000|2021-05-25 07:37:30|16868.47|16748.47|16865.42|16745.42|16868.47|16748.47|16865.42|16745.42|10
1621928260000|2021-05-25 07:37:40|16865.99|16745.99|16863.07|16743.07|16865.99|16745.99|16863.07|16743.07|10
1621928270000|2021-05-25 07:37:50|16861.59|16741.59|16861.78|16741.78|16862.2|16742.2|16861.23|16741.23|10
1621928280000|2021-05-25 07:38:00|16862.01|16742.01|16860.97|16740.97|16862.9|16742.9|16859.69|16739.69|10
1621928290000|2021-05-25 07:38:10|16861.62|16741.62|16860.59|16740.59|16862.71|16742.71|16860.59|16740.59|10
1621928300000|2021-05-25 07:38:20|16860.31|16740.31|16857.33|16737.33|16861.74|16741.74|16856.9|16736.9|10
1621928310000|2021-05-25 07:38:30|16858.43|16738.43|16855.6|16735.6|16858.43|16738.43|16853.22|16733.22|10
1621928320000|2021-05-25 07:38:40|16855.46|16735.46|16855.82|16735.82|16857.64|16737.64|16855.2|16735.2|10
1621928330000|2021-05-25 07:38:50|16855.48|16735.48|16851.93|16731.93|16855.48|16735.48|16850.56|16730.56|10
1621928340000|2021-05-25 07:39:00|16853.16|16733.16|16848.66|16728.66|16853.16|16733.16|16847.57|16727.57|10
1621928350000|2021-05-25 07:39:10|16848.07|16728.07|16838.07|16718.07|16848.62|16728.62|16838.07|16718.07|10
1621928360000|2021-05-25 07:39:20|16834.19|16714.19|16827.78|16707.78|16834.19|16714.19|16827.59|16707.59|10
1621928370000|2021-05-25 07:39:30|16823.84|16703.84|16807.23|16687.23|16823.96|16703.96|16807.23|16687.23|10
1621928380000|2021-05-25 07:39:40|16805.38|16685.38|16803.74|16683.74|16805.58|16685.58|16802.67|16682.67|10
1621928390000|2021-05-25 07:39:50|16803|16683|16795.75|16675.75|16803|16683|16795.75|16675.75|10
1621928400000|2021-05-25 07:40:00|16794.18|16674.18|16789.06|16669.06|16794.18|16674.18|16788.23|16668.23|10
1621928410000|2021-05-25 07:40:10|16789.97|16669.97|16792.17|16672.17|16792.17|16672.17|16789.63|16669.63|10
1621928420000|2021-05-25 07:40:20|16792.31|16672.31|16794.99|16674.99|16795.77|16675.77|16791.39|16671.39|10
1621928430000|2021-05-25 07:40:30|16795.2|16675.2|16799.69|16679.69|16799.69|16679.69|16794.4|16674.4|10
1621928440000|2021-05-25 07:40:40|16799.43|16679.43|16802.05|16682.05|16802.94|16682.94|16799.43|16679.43|10
1621928450000|2021-05-25 07:40:50|16801.88|16681.88|16810.75|16690.75|16810.75|16690.75|16801.88|16681.88|10
1621928460000|2021-05-25 07:41:00|16811.25|16691.25|16809.95|16689.95|16812.52|16692.52|16809.95|16689.95|10
1621928470000|2021-05-25 07:41:10|16810.09|16690.09|16810.28|16690.28|16810.68|16690.68|16809.04|16689.04|10
1621928480000|2021-05-25 07:41:20|16810.94|16690.94|16814.69|16694.69|16814.69|16694.69|16810.26|16690.26|10
1621928490000|2021-05-25 07:41:30|16816.33|16696.33|16826.2|16706.2|16826.58|16706.58|16816.1|16696.1|10
1621928500000|2021-05-25 07:41:40|16826.33|16706.33|16825.43|16705.43|16826.79|16706.79|16825.43|16705.43|10
1621928510000|2021-05-25 07:41:50|16826.97|16706.97|16832.72|16712.72|16832.99|16712.99|16826.97|16706.97|10
1621928520000|2021-05-25 07:42:00|16832.86|16712.86|16838.23|16718.23|16838.23|16718.23|16832.8|16712.8|10
1621928530000|2021-05-25 07:42:10|16839.58|16719.58|16845.98|16725.98|16845.98|16725.98|16839.58|16719.58|10
1621928540000|2021-05-25 07:42:20|16845.93|16725.93|16855.13|16735.13|16855.13|16735.13|16845.93|16725.93|10
1621928550000|2021-05-25 07:42:30|16853.89|16733.89|16849.83|16729.83|16853.89|16733.89|16849.83|16729.83|10
1621928560000|2021-05-25 07:42:40|16849.89|16729.89|16847.76|16727.76|16849.89|16729.89|16846.94|16726.94|10
1621928570000|2021-05-25 07:42:50|16846.67|16726.67|16844.84|16724.84|16846.67|16726.67|16843.1|16723.1|10
1621928580000|2021-05-25 07:43:00|16845.31|16725.31|16849.65|16729.65|16850.16|16730.16|16844.27|16724.27|10
1621928590000|2021-05-25 07:43:10|16850.51|16730.51|16845.78|16725.78|16850.51|16730.51|16845.78|16725.78|10
1621928600000|2021-05-25 07:43:20|16845.6|16725.6|16843.46|16723.46|16846.66|16726.66|16843.46|16723.46|10
1621928610000|2021-05-25 07:43:30|16844.89|16724.89|16840.07|16720.07|16845.09|16725.09|16839.98|16719.98|10
1621928620000|2021-05-25 07:43:40|16839.05|16719.05|16842.1|16722.1|16842.1|16722.1|16839.05|16719.05|10
1621928630000|2021-05-25 07:43:50|16842.25|16722.25|16841.88|16721.88|16843.83|16723.83|16841.6|16721.6|10
1621928640000|2021-05-25 07:44:00|16842.51|16722.51|16841.72|16721.72|16842.68|16722.68|16840.92|16720.92|10
1621928650000|2021-05-25 07:44:10|16842.18|16722.18|16836.75|16716.75|16842.82|16722.82|16836.75|16716.75|10
1621928660000|2021-05-25 07:44:20|16835.79|16715.79|16828.03|16708.03|16835.79|16715.79|16828.03|16708.03|10
1621928670000|2021-05-25 07:44:30|16825.28|16705.28|16815.24|16695.24|16825.28|16705.28|16815.24|16695.24|10
1621928680000|2021-05-25 07:44:40|16816.45|16696.45|16812.19|16692.19|16816.45|16696.45|16812.19|16692.19|10
1621928690000|2021-05-25 07:44:50|16811.67|16691.67|16809.02|16689.02|16812.51|16692.51|16808.56|16688.56|10
1621928700000|2021-05-25 07:45:00|16807.92|16687.92|16807.84|16687.84|16807.92|16687.92|16805.67|16685.67|10
1621928710000|2021-05-25 07:45:10|16807.66|16687.66|16810.07|16690.07|16810.07|16690.07|16806.77|16686.77|10
1621928720000|2021-05-25 07:45:20|16812.24|16692.24|16819.56|16699.56|16819.56|16699.56|16812.24|16692.24|10
1621928730000|2021-05-25 07:45:30|16820.83|16700.83|16842.01|16722.01|16842.01|16722.01|16820.83|16700.83|10
1621928740000|2021-05-25 07:45:40|16844.22|16724.22|16853.32|16733.32|16855.18|16735.18|16844.22|16724.22|9
1621928750000|2021-05-25 07:45:50|16855.77|16735.77|16859.47|16739.47|16860.41|16740.41|16855.77|16735.77|10
1621928760000|2021-05-25 07:46:00|16860.97|16740.97|16857.69|16737.69|16860.97|16740.97|16857.38|16737.38|10
1621928770000|2021-05-25 07:46:10|16858.09|16738.09|16856.06|16736.06|16858.93|16738.93|16856.06|16736.06|9
1621928780000|2021-05-25 07:46:20|16856.95|16736.95|16855.74|16735.74|16857.45|16737.45|16855.24|16735.24|10
1621928790000|2021-05-25 07:46:30|16855.2|16735.2|16852.29|16732.29|16855.2|16735.2|16850.85|16730.85|10
1621928800000|2021-05-25 07:46:40|16853.47|16733.47|16852.8|16732.8|16853.47|16733.47|16852.56|16732.56|10
1621928810000|2021-05-25 07:46:50|16852.5|16732.5|16853.7|16733.7|16853.7|16733.7|16851.68|16731.68|10
1621928820000|2021-05-25 07:47:00|16855.95|16735.95|16862.16|16742.16|16862.16|16742.16|16855.95|16735.95|10
1621928830000|2021-05-25 07:47:10|16864.43|16744.43|16884.48|16764.48|16884.48|16764.48|16864.43|16744.43|10
1621928840000|2021-05-25 07:47:20|16884.74|16764.74|16897.12|16777.12|16897.12|16777.12|16884.74|16764.74|10
1621928850000|2021-05-25 07:47:30|16897.16|16777.16|16904.4|16784.4|16904.9|16784.9|16897.16|16777.16|10
1621928860000|2021-05-25 07:47:40|16907.67|16787.67|16920.98|16800.98|16920.98|16800.98|16907.67|16787.67|10
1621928870000|2021-05-25 07:47:50|16923.78|16803.78|16928.17|16808.17|16928.31|16808.31|16923.17|16803.17|10
1621928880000|2021-05-25 07:48:00|16928.47|16808.47|16917.97|16797.97|16928.47|16808.47|16917.97|16797.97|10
1621928890000|2021-05-25 07:48:10|16914.04|16794.04|16908.81|16788.81|16914.04|16794.04|16908.81|16788.81|10
1621928900000|2021-05-25 07:48:20|16909.81|16789.81|16913.37|16793.37|16913.37|16793.37|16901.62|16781.62|10
1621928910000|2021-05-25 07:48:30|16912.99|16792.99|16919.39|16799.39|16919.89|16799.89|16912.8|16792.8|10
1621928920000|2021-05-25 07:48:40|16920.12|16800.12|16917.18|16797.18|16921.4|16801.4|16917.18|16797.18|10
1621928930000|2021-05-25 07:48:50|16916.54|16796.54|16914.22|16794.22|16917.85|16797.85|16914.22|16794.22|10
1621928940000|2021-05-25 07:49:00|16913.47|16793.47|16911.41|16791.41|16914.16|16794.16|16911.39|16791.39|10
1621928950000|2021-05-25 07:49:10|16909.79|16789.79|16911.41|16791.41|16911.85|16791.85|16909.79|16789.79|10
1621928960000|2021-05-25 07:49:20|16912.07|16792.07|16909.93|16789.93|16912.07|16792.07|16909.83|16789.83|9
1621928970000|2021-05-25 07:49:30|16910.05|16790.05|16912|16792|16912|16792|16909.53|16789.53|10
1621928980000|2021-05-25 07:49:40|16913.14|16793.14|16913.36|16793.36|16914.52|16794.52|16913.14|16793.14|10
1621928990000|2021-05-25 07:49:50|16912.43|16792.43|16909.72|16789.72|16912.43|16792.43|16908.81|16788.81|9
1621929000000|2021-05-25 07:50:00|16910.66|16790.66|16900.87|16780.87|16910.66|16790.66|16900.87|16780.87|9
1621929010000|2021-05-25 07:50:10|16898.89|16778.89|16883.43|16763.43|16898.89|16778.89|16883.43|16763.43|10
1621929020000|2021-05-25 07:50:20|16882.94|16762.94|16877.28|16757.28|16882.94|16762.94|16876.82|16756.82|10
1621929030000|2021-05-25 07:50:30|16877.67|16757.67|16879.78|16759.78|16879.83|16759.83|16876.93|16756.93|10
1621929040000|2021-05-25 07:50:40|16878.96|16758.96|16877.61|16757.61|16878.96|16758.96|16876.11|16756.11|10
1621929050000|2021-05-25 07:50:50|16877.6|16757.6|16879.89|16759.89|16881.58|16761.58|16877.6|16757.6|10
1621929060000|2021-05-25 07:51:00|16881.49|16761.49|16885.72|16765.72|16885.72|16765.72|16881.44|16761.44|10
1621929070000|2021-05-25 07:51:10|16885.67|16765.67|16901.22|16781.22|16901.22|16781.22|16885.51|16765.51|10
1621929080000|2021-05-25 07:51:20|16902.26|16782.26|16913.87|16793.87|16913.87|16793.87|16902.26|16782.26|10
1621929090000|2021-05-25 07:51:30|16914.82|16794.82|16918.82|16798.82|16919.96|16799.96|16914.82|16794.82|10
1621929100000|2021-05-25 07:51:40|16921.12|16801.12|16925.4|16805.4|16927.43|16807.43|16921.12|16801.12|10
1621929110000|2021-05-25 07:51:50|16925.01|16805.01|16926.1|16806.1|16926.43|16806.43|16924.94|16804.94|10
1621929120000|2021-05-25 07:52:00|16925.77|16805.77|16927.74|16807.74|16927.74|16807.74|16925.61|16805.61|9
1621929130000|2021-05-25 07:52:10|16927.27|16807.27|16931.74|16811.74|16931.96|16811.96|16926.83|16806.83|10
1621929140000|2021-05-25 07:52:20|16931.93|16811.93|16935.58|16815.58|16935.72|16815.72|16931.43|16811.43|10
1621929150000|2021-05-25 07:52:30|16937.15|16817.15|16938.86|16818.86|16939.17|16819.17|16937.15|16817.15|10
1621929160000|2021-05-25 07:52:40|16938.98|16818.98|16940.97|16820.97|16942.06|16822.06|16938.98|16818.98|10
1621929170000|2021-05-25 07:52:50|16941.56|16821.56|16944.42|16824.42|16946.43|16826.43|16941.56|16821.56|10
1621929180000|2021-05-25 07:53:00|16945.19|16825.19|16949.63|16829.63|16950.41|16830.41|16945.19|16825.19|10
1621929190000|2021-05-25 07:53:10|16950.24|16830.24|16950.84|16830.84|16950.85|16830.85|16949.56|16829.56|10
1621929200000|2021-05-25 07:53:20|16951.22|16831.22|16949.96|16829.96|16951.94|16831.94|16949.24|16829.24|10
1621929210000|2021-05-25 07:53:30|16949.91|16829.91|16953.29|16833.29|16953.62|16833.62|16949.91|16829.91|10
1621929220000|2021-05-25 07:53:40|16954.72|16834.72|16961.63|16841.63|16961.63|16841.63|16954.72|16834.72|10
1621929230000|2021-05-25 07:53:50|16963.66|16843.66|16968.95|16848.95|16970.68|16850.68|16963.66|16843.66|10
1621929240000|2021-05-25 07:54:00|16969.01|16849.01|16968.98|16848.98|16970.23|16850.23|16968.83|16848.83|10
1621929250000|2021-05-25 07:54:10|16968.85|16848.85|16960.85|16840.85|16968.85|16848.85|16960.85|16840.85|10
1621929260000|2021-05-25 07:54:20|16961.02|16841.02|16956.2|16836.2|16961.02|16841.02|16956.2|16836.2|10
1621929270000|2021-05-25 07:54:30|16955.32|16835.32|16958.64|16838.64|16959.59|16839.59|16955.32|16835.32|10
1621929280000|2021-05-25 07:54:40|16958.92|16838.92|16962.08|16842.08|16962.08|16842.08|16958.92|16838.92|10
1621929290000|2021-05-25 07:54:50|16962.05|16842.05|16962.83|16842.83|16962.97|16842.97|16960.66|16840.66|10
1621929300000|2021-05-25 07:55:00|16963.47|16843.47|16963.52|16843.52|16963.56|16843.56|16962.59|16842.59|10
1621929310000|2021-05-25 07:55:10|16961.71|16841.71|16965.9|16845.9|16965.9|16845.9|16961.47|16841.47|10
1621929320000|2021-05-25 07:55:20|16967.51|16847.51|16973.18|16853.18|16973.18|16853.18|16967.41|16847.41|9
1621929330000|2021-05-25 07:55:30|16971.1|16851.1|16971.02|16851.02|16972.14|16852.14|16970.76|16850.76|10
1621929340000|2021-05-25 07:55:40|16972.46|16852.46|16973.12|16853.12|16973.35|16853.35|16970.74|16850.74|10
1621929350000|2021-05-25 07:55:50|16972.8|16852.8|16970.73|16850.73|16972.8|16852.8|16969.46|16849.46|10
1621929360000|2021-05-25 07:56:00|16972.04|16852.04|16973.57|16853.57|16973.57|16853.57|16971.63|16851.63|10
1621929370000|2021-05-25 07:56:10|16973.75|16853.75|16970.49|16850.49|16973.79|16853.79|16970.49|16850.49|10
1621929380000|2021-05-25 07:56:20|16969.69|16849.69|16962.51|16842.51|16969.69|16849.69|16961.4|16841.4|10
1621929390000|2021-05-25 07:56:30|16961.23|16841.23|16953.08|16833.08|16961.23|16841.23|16953.08|16833.08|10
1621929400000|2021-05-25 07:56:40|16951.14|16831.14|16944.27|16824.27|16951.14|16831.14|16944.27|16824.27|10
1621929410000|2021-05-25 07:56:50|16943.65|16823.65|16945.02|16825.02|16945.93|16825.93|16943.61|16823.61|10
1621929420000|2021-05-25 07:57:00|16943.52|16823.52|16934.37|16814.37|16943.52|16823.52|16934.37|16814.37|10
1621929430000|2021-05-25 07:57:10|16933.85|16813.85|16932.89|16812.89|16934.17|16814.17|16932.37|16812.37|10
1621929440000|2021-05-25 07:57:20|16932.55|16812.55|16932.41|16812.41|16932.82|16812.82|16931.73|16811.73|8
1621929450000|2021-05-25 07:57:30|16933.39|16813.39|16938.75|16818.75|16938.75|16818.75|16933.39|16813.39|10
1621929460000|2021-05-25 07:57:40|16939.75|16819.75|16938.47|16818.47|16939.75|16819.75|16938.42|16818.42|10
1621929470000|2021-05-25 07:57:50|16938.75|16818.75|16939.79|16819.79|16939.79|16819.79|16937.16|16817.16|9
1621929480000|2021-05-25 07:58:00|16939.4|16819.4|16939.98|16819.98|16939.98|16819.98|16938.5|16818.5|9
1621929490000|2021-05-25 07:58:10|16942.12|16822.12|16945.17|16825.17|16945.17|16825.17|16941.94|16821.94|10
1621929500000|2021-05-25 07:58:20|16947.56|16827.56|16950.93|16830.93|16952.1|16832.1|16947.56|16827.56|10
1621929510000|2021-05-25 07:58:30|16951.21|16831.21|16954.19|16834.19|16954.36|16834.36|16951.21|16831.21|10
1621929520000|2021-05-25 07:58:40|16953.92|16833.92|16956.76|16836.76|16956.76|16836.76|16953.92|16833.92|10
1621929530000|2021-05-25 07:58:50|16957.58|16837.58|16960.72|16840.72|16961.12|16841.12|16957.09|16837.09|10
1621929540000|2021-05-25 07:59:00|16962.43|16842.43|16967.69|16847.69|16967.69|16847.69|16962.43|16842.43|10
1621929550000|2021-05-25 07:59:10|16970.17|16850.17|16999.85|16879.85|17000.7|16880.7|16970.17|16850.17|10
1621929560000|2021-05-25 07:59:20|17000.44|16880.44|17014.54|16894.54|17014.54|16894.54|17000.16|16880.16|10
1621929570000|2021-05-25 07:59:30|17015.75|16895.75|17020.3|16900.3|17020.3|16900.3|17015.16|16895.16|10
1621929580000|2021-05-25 07:59:40|17019.74|16899.74|17019.54|16899.54|17021.84|16901.84|17018.42|16898.42|10
1621929590000|2021-05-25 07:59:50|17019.67|16899.67|17020.18|16900.18|17024.27|16904.27|17019.41|16899.41|10
1621929600000|2021-05-25 08:00:00|17020.03|16900.03|17021.47|16901.47|17021.7|16901.7|17018.34|16898.34|10
1621929610000|2021-05-25 08:00:10|17021.97|16901.97|17025.87|16905.87|17025.87|16905.87|17021.1|16901.1|10
1621929620000|2021-05-25 08:00:20|17026.75|16906.75|17026.6|16906.6|17027.97|16907.97|17026.6|16906.6|10
1621929630000|2021-05-25 08:00:30|17026.34|16906.34|17021.48|16901.48|17026.34|16906.34|17020.48|16900.48|9
1621929640000|2021-05-25 08:00:40|17020.58|16900.58|17019.28|16899.28|17021.19|16901.19|17019.15|16899.15|10
1621929650000|2021-05-25 08:00:50|17018.83|16898.83|17017.19|16897.19|17018.83|16898.83|17016.37|16896.37|9
1621929660000|2021-05-25 08:01:00|17018.02|16898.02|17015.06|16895.06|17018.02|16898.02|17015.06|16895.06|10
1621929670000|2021-05-25 08:01:10|17015.71|16895.71|17014.47|16894.47|17015.71|16895.71|17013.92|16893.92|10
1621929680000|2021-05-25 08:01:20|17014.74|16894.74|17012|16892|17014.75|16894.75|17011.42|16891.42|10
1621929690000|2021-05-25 08:01:30|17011.85|16891.85|17011.6|16891.6|17012.16|16892.16|17010.96|16890.96|10
1621929700000|2021-05-25 08:01:40|17012.24|16892.24|17017.54|16897.54|17017.54|16897.54|17012.24|16892.24|10
1621929710000|2021-05-25 08:01:50|17017.61|16897.61|17041.09|16921.09|17043.27|16923.27|17017.61|16897.61|10
1621929720000|2021-05-25 08:02:00|17042.22|16922.22|17043.57|16923.57|17045.77|16925.77|17042.22|16922.22|10
1621929730000|2021-05-25 08:02:10|17045.15|16925.15|17047.72|16927.72|17049.57|16929.57|17045.04|16925.04|10
1621929740000|2021-05-25 08:02:20|17047.67|16927.67|17044.58|16924.58|17047.67|16927.67|17043.67|16923.67|10
1621929750000|2021-05-25 08:02:30|17046.37|16926.37|17058.6|16938.6|17058.6|16938.6|17045.69|16925.69|10
1621929760000|2021-05-25 08:02:40|17068.9|16948.9|17079.89|16959.89|17079.89|16959.89|17068.9|16948.9|10
1621929770000|2021-05-25 08:02:50|17082.88|16962.88|17085.68|16965.68|17085.81|16965.81|17082.88|16962.88|10
1621929780000|2021-05-25 08:03:00|17086.56|16966.56|17094.99|16974.99|17097.56|16977.56|17086.56|16966.56|10
1621929790000|2021-05-25 08:03:10|17095.28|16975.28|17097.55|16977.55|17097.55|16977.55|17094.15|16974.15|10
1621929800000|2021-05-25 08:03:20|17096.99|16976.99|17096.69|16976.69|17099.13|16979.13|17096.41|16976.41|10
1621929810000|2021-05-25 08:03:30|17091.36|16971.36|17081.86|16961.86|17091.36|16971.36|17080.68|16960.68|10
1621929820000|2021-05-25 08:03:40|17082.68|16962.68|17079.07|16959.07|17084.17|16964.17|17079.07|16959.07|10
1621929830000|2021-05-25 08:03:50|17076.88|16956.88|17073.43|16953.43|17076.88|16956.88|17073.34|16953.34|10
1621929840000|2021-05-25 08:04:00|17071.25|16951.25|17051.77|16931.77|17071.25|16951.25|17051.49|16931.49|10
1621929850000|2021-05-25 08:04:10|17052.42|16932.42|17026.46|16906.46|17052.42|16932.42|17026.46|16906.46|10
1621929860000|2021-05-25 08:04:20|17025.59|16905.59|17017.99|16897.99|17025.59|16905.59|17016.86|16896.86|10
1621929870000|2021-05-25 08:04:30|17016.57|16896.57|17009.79|16889.79|17016.57|16896.57|17008.49|16888.49|10
1621929880000|2021-05-25 08:04:40|17007.34|16887.34|16965.87|16845.87|17007.34|16887.34|16965.87|16845.87|10
1621929890000|2021-05-25 08:04:50|16956.39|16836.39|16950.47|16830.47|16956.39|16836.39|16948.83|16828.83|10
1621929900000|2021-05-25 08:05:00|16948.48|16828.48|16942.21|16822.21|16949.68|16829.68|16942.05|16822.05|10
1621929910000|2021-05-25 08:05:10|16941.61|16821.61|16944.23|16824.23|16944.23|16824.23|16941.61|16821.61|10
1621929920000|2021-05-25 08:05:20|16944.83|16824.83|16934.43|16814.43|16944.83|16824.83|16934.43|16814.43|10
1621929930000|2021-05-25 08:05:30|16934.49|16814.49|16906.89|16786.89|16934.71|16814.71|16906.89|16786.89|10
1621929940000|2021-05-25 08:05:40|16906.1|16786.1|16893.22|16773.22|16906.1|16786.1|16893.22|16773.22|10
1621929950000|2021-05-25 08:05:50|16893.71|16773.71|16891.91|16771.91|16895.92|16775.92|16891.91|16771.91|10
1621929960000|2021-05-25 08:06:00|16891.9|16771.9|16890.81|16770.81|16892.67|16772.67|16889.29|16769.29|10
1621929970000|2021-05-25 08:06:10|16890.52|16770.52|16889.22|16769.22|16891.58|16771.58|16887.64|16767.64|10
1621929980000|2021-05-25 08:06:20|16888.91|16768.91|16889.49|16769.49|16893.2|16773.2|16888.71|16768.71|10
1621929990000|2021-05-25 08:06:30|16888.38|16768.38|16870.08|16750.08|16888.38|16768.38|16870.08|16750.08|10
1621930000000|2021-05-25 08:06:40|16870.06|16750.06|16856.8|16736.8|16870.06|16750.06|16856|16736|10
1621930010000|2021-05-25 08:06:50|16853.92|16733.92|16840.63|16720.63|16853.92|16733.92|16840.31|16720.31|10
1621930020000|2021-05-25 08:07:00|16839.3|16719.3|16836.38|16716.38|16839.64|16719.64|16836.38|16716.38|10
1621930030000|2021-05-25 08:07:10|16836.15|16716.15|16827.91|16707.91|16836.37|16716.37|16827.91|16707.91|10
1621930040000|2021-05-25 08:07:20|16827.6|16707.6|16823.38|16703.38|16827.6|16707.6|16823.38|16703.38|10
1621930050000|2021-05-25 08:07:30|16823.98|16703.98|16830.34|16710.34|16830.34|16710.34|16822.94|16702.94|10
1621930060000|2021-05-25 08:07:40|16832.28|16712.28|16846.64|16726.64|16846.64|16726.64|16832.28|16712.28|10
1621930070000|2021-05-25 08:07:50|16846.29|16726.29|16843.36|16723.36|16848.66|16728.66|16843.36|16723.36|10
1621930080000|2021-05-25 08:08:00|16843.35|16723.35|16838.25|16718.25|16843.35|16723.35|16836.09|16716.09|10
1621930090000|2021-05-25 08:08:10|16839.35|16719.35|16846.38|16726.38|16846.38|16726.38|16839.35|16719.35|10
1621930100000|2021-05-25 08:08:20|16846.71|16726.71|16861.35|16741.35|16862.87|16742.87|16846.71|16726.71|10
1621930110000|2021-05-25 08:08:30|16862.02|16742.02|16860.59|16740.59|16862.76|16742.76|16860.59|16740.59|10
1621930120000|2021-05-25 08:08:40|16858.42|16738.42|16864.95|16744.95|16864.95|16744.95|16857.82|16737.82|10
1621930130000|2021-05-25 08:08:50|16866.53|16746.53|16873.89|16753.89|16873.89|16753.89|16866.53|16746.53|10
1621930140000|2021-05-25 08:09:00|16873.4|16753.4|16869.94|16749.94|16876.99|16756.99|16869.94|16749.94|10
1621930150000|2021-05-25 08:09:10|16867.87|16747.87|16857.45|16737.45|16867.87|16747.87|16857.45|16737.45|10
1621930160000|2021-05-25 08:09:20|16857.75|16737.75|16858.39|16738.39|16859.3|16739.3|16856.99|16736.99|10
1621930170000|2021-05-25 08:09:30|16856.46|16736.46|16860.43|16740.43|16860.43|16740.43|16855.94|16735.94|10
1621930180000|2021-05-25 08:09:40|16861.76|16741.76|16865.13|16745.13|16865.13|16745.13|16861.2|16741.2|10
1621930190000|2021-05-25 08:09:50|16867|16747|16873.07|16753.07|16873.64|16753.64|16867|16747|10
1621930200000|2021-05-25 08:10:00|16872.96|16752.96|16896.75|16776.75|16896.75|16776.75|16872.96|16752.96|10
1621930210000|2021-05-25 08:10:10|16899.21|16779.21|16916.06|16796.06|16917.44|16797.44|16899.21|16779.21|10
1621930220000|2021-05-25 08:10:20|16916.12|16796.12|16916.58|16796.58|16917.79|16797.79|16916.12|16796.12|10
1621930230000|2021-05-25 08:10:30|16918.65|16798.65|16920.06|16800.06|16920.06|16800.06|16915.62|16795.62|10
1621930240000|2021-05-25 08:10:40|16920.08|16800.08|16925.64|16805.64|16925.64|16805.64|16918.56|16798.56|10
1621930250000|2021-05-25 08:10:50|16926.18|16806.18|16927.08|16807.08|16927.08|16807.08|16925|16805|10
1621930260000|2021-05-25 08:11:00|16926.57|16806.57|16938.38|16818.38|16938.38|16818.38|16926.57|16806.57|10
1621930270000|2021-05-25 08:11:10|16940.48|16820.48|16950.23|16830.23|16952.58|16832.58|16940.48|16820.48|10
1621930280000|2021-05-25 08:11:20|16951.92|16831.92|16946.8|16826.8|16952.3|16832.3|16946.8|16826.8|10
1621930290000|2021-05-25 08:11:30|16946.41|16826.41|16955.88|16835.88|16955.88|16835.88|16945.13|16825.13|10
1621930300000|2021-05-25 08:11:40|16957.86|16837.86|16964.43|16844.43|16964.43|16844.43|16957.86|16837.86|10
1621930310000|2021-05-25 08:11:50|16966.2|16846.2|16974.85|16854.85|16974.85|16854.85|16964.92|16844.92|10
1621930320000|2021-05-25 08:12:00|16977.19|16857.19|16992.56|16872.56|16992.56|16872.56|16976.28|16856.28|10
1621930330000|2021-05-25 08:12:10|16993.4|16873.4|17002.53|16882.53|17002.71|16882.71|16993.4|16873.4|10
1621930340000|2021-05-25 08:12:20|17003.85|16883.85|17002.62|16882.62|17004.01|16884.01|17001.58|16881.58|10
1621930350000|2021-05-25 08:12:30|17001.95|16881.95|16996.8|16876.8|17002.19|16882.19|16996.8|16876.8|10
1621930360000|2021-05-25 08:12:40|16996.36|16876.36|16978.37|16858.37|16996.36|16876.36|16978.37|16858.37|10
1621930370000|2021-05-25 08:12:50|16977.6|16857.6|16962.2|16842.2|16977.6|16857.6|16962.2|16842.2|10
1621930380000|2021-05-25 08:13:00|16962.16|16842.16|16960.01|16840.01|16962.16|16842.16|16956.77|16836.77|10
1621930390000|2021-05-25 08:13:10|16960.5|16840.5|16966.04|16846.04|16966.04|16846.04|16960.5|16840.5|10
1621930400000|2021-05-25 08:13:20|16966.32|16846.32|16973.47|16853.47|16973.47|16853.47|16966.32|16846.32|10
1621930410000|2021-05-25 08:13:30|16974.22|16854.22|16980.91|16860.91|16980.91|16860.91|16974.22|16854.22|10
1621930420000|2021-05-25 08:13:40|16979.55|16859.55|16978.51|16858.51|16979.55|16859.55|16976.39|16856.39|10
1621930430000|2021-05-25 08:13:50|16979.8|16859.8|16983.38|16863.38|16983.43|16863.43|16979.8|16859.8|10
1621930440000|2021-05-25 08:14:00|16983.14|16863.14|16983.51|16863.51|16985.87|16865.87|16983.14|16863.14|10
1621930450000|2021-05-25 08:14:10|16983.99|16863.99|16975.57|16855.57|16983.99|16863.99|16975.57|16855.57|10
1621930460000|2021-05-25 08:14:20|16973.29|16853.29|16957.45|16837.45|16973.29|16853.29|16957.45|16837.45|10
1621930470000|2021-05-25 08:14:30|16955.5|16835.5|16940.05|16820.05|16955.5|16835.5|16940.05|16820.05|10
1621930480000|2021-05-25 08:14:40|16939.3|16819.3|16933.63|16813.63|16939.3|16819.3|16933.63|16813.63|10
1621930490000|2021-05-25 08:14:50|16932.18|16812.18|16921.59|16801.59|16932.3|16812.3|16921.59|16801.59|10
1621930500000|2021-05-25 08:15:00|16923.46|16803.46|16907.35|16787.35|16923.46|16803.46|16907.35|16787.35|10
1621930510000|2021-05-25 08:15:10|16907.78|16787.78|16883.32|16763.32|16907.78|16787.78|16883.32|16763.32|10
1621930520000|2021-05-25 08:15:20|16881.31|16761.31|16866.7|16746.7|16881.31|16761.31|16866.7|16746.7|10
1621930530000|2021-05-25 08:15:30|16864.92|16744.92|16853.04|16733.04|16865.08|16745.08|16853.04|16733.04|10
1621930540000|2021-05-25 08:15:40|16852.71|16732.71|16852.45|16732.45|16854.15|16734.15|16852.37|16732.37|10
1621930550000|2021-05-25 08:15:50|16853.9|16733.9|16843.05|16723.05|16853.9|16733.9|16843.05|16723.05|10
1621930560000|2021-05-25 08:16:00|16841.16|16721.16|16837.3|16717.3|16841.16|16721.16|16836.66|16716.66|10
1621930570000|2021-05-25 08:16:10|16838.11|16718.11|16846.92|16726.92|16846.92|16726.92|16838.11|16718.11|10
1621930580000|2021-05-25 08:16:20|16847.2|16727.2|16852.56|16732.56|16852.56|16732.56|16847.2|16727.2|10
1621930590000|2021-05-25 08:16:30|16853.15|16733.15|16862.25|16742.25|16863.13|16743.13|16853.15|16733.15|10
1621930600000|2021-05-25 08:16:40|16863.65|16743.65|16871.48|16751.48|16871.48|16751.48|16863.65|16743.65|10
1621930610000|2021-05-25 08:16:50|16872.11|16752.11|16873.7|16753.7|16874.57|16754.57|16871.81|16751.81|10
1621930620000|2021-05-25 08:17:00|16872.73|16752.73|16868.47|16748.47|16873.65|16753.65|16868.47|16748.47|10
1621930630000|2021-05-25 08:17:10|16870.08|16750.08|16876.08|16756.08|16876.98|16756.98|16870.08|16750.08|10
1621930640000|2021-05-25 08:17:20|16876.9|16756.9|16877.65|16757.65|16878.65|16758.65|16876.54|16756.54|10
1621930650000|2021-05-25 08:17:30|16875.58|16755.58|16865.85|16745.85|16875.58|16755.58|16865.85|16745.85|10
1621930660000|2021-05-25 08:17:40|16865.57|16745.57|16847.22|16727.22|16865.57|16745.57|16847.22|16727.22|10
1621930670000|2021-05-25 08:17:50|16847.95|16727.95|16842.62|16722.62|16847.95|16727.95|16842.62|16722.62|10
1621930680000|2021-05-25 08:18:00|16842.03|16722.03|16835.45|16715.45|16842.03|16722.03|16835.45|16715.45|10
1621930690000|2021-05-25 08:18:10|16835.91|16715.91|16821.28|16701.28|16836.26|16716.26|16821.28|16701.28|10
1621930700000|2021-05-25 08:18:20|16817.65|16697.65|16799.1|16679.1|16817.65|16697.65|16799.1|16679.1|10
1621930710000|2021-05-25 08:18:30|16795.23|16675.23|16772.32|16652.32|16795.23|16675.23|16772.08|16652.08|10
1621930720000|2021-05-25 08:18:40|16770.34|16650.34|16754.02|16634.02|16770.34|16650.34|16754.02|16634.02|10
1621930730000|2021-05-25 08:18:50|16753.91|16633.91|16752.2|16632.2|16754.61|16634.61|16752.2|16632.2|10
1621930740000|2021-05-25 08:19:00|16752.24|16632.24|16749.5|16629.5|16752.24|16632.24|16746.62|16626.62|10
1621930750000|2021-05-25 08:19:10|16749.15|16629.15|16748.96|16628.96|16750.23|16630.23|16747.1|16627.1|10
1621930760000|2021-05-25 08:19:20|16749.06|16629.06|16748.88|16628.88|16750.13|16630.13|16747.78|16627.78|10
1621930770000|2021-05-25 08:19:30|16746.97|16626.97|16732.9|16612.9|16746.97|16626.97|16732.9|16612.9|10
1621930780000|2021-05-25 08:19:40|16732.95|16612.95|16718.3|16598.3|16732.95|16612.95|16717.54|16597.54|10
1621930790000|2021-05-25 08:19:50|16717.09|16597.09|16714.17|16594.17|16717.09|16597.09|16711.97|16591.97|9
1621930800000|2021-05-25 08:20:00|16714.85|16594.85|16725.07|16605.07|16725.07|16605.07|16714.85|16594.85|10
1621930810000|2021-05-25 08:20:10|16725.36|16605.36|16746.58|16626.58|16746.85|16626.85|16725.36|16605.36|10
1621930820000|2021-05-25 08:20:20|16745.29|16625.29|16747.02|16627.02|16751.8|16631.8|16745.29|16625.29|10
1621930830000|2021-05-25 08:20:30|16746.5|16626.5|16723.05|16603.05|16746.5|16626.5|16723.05|16603.05|10
1621930840000|2021-05-25 08:20:40|16719.79|16599.79|16714.22|16594.22|16719.79|16599.79|16713.65|16593.65|10
1621930850000|2021-05-25 08:20:50|16714.49|16594.49|16722.54|16602.54|16722.54|16602.54|16712.86|16592.86|10
1621930860000|2021-05-25 08:21:00|16724.16|16604.16|16732.84|16612.84|16732.84|16612.84|16724.16|16604.16|10
1621930870000|2021-05-25 08:21:10|16734.64|16614.64|16735.9|16615.9|16735.9|16615.9|16733.54|16613.54|10
1621930880000|2021-05-25 08:21:20|16738.24|16618.24|16751.33|16631.33|16751.33|16631.33|16738.24|16618.24|10
1621930890000|2021-05-25 08:21:30|16751.42|16631.42|16752.11|16632.11|16753.9|16633.9|16750.58|16630.58|10
1621930900000|2021-05-25 08:21:40|16752.61|16632.61|16755.14|16635.14|16755.92|16635.92|16752.61|16632.61|10
1621930910000|2021-05-25 08:21:50|16754.66|16634.66|16750.44|16630.44|16755.25|16635.25|16750.44|16630.44|10
1621930920000|2021-05-25 08:22:00|16750.16|16630.16|16745.62|16625.62|16750.16|16630.16|16745.62|16625.62|10
1621930930000|2021-05-25 08:22:10|16745.78|16625.78|16744.19|16624.19|16746.1|16626.1|16743.12|16623.12|10
1621930940000|2021-05-25 08:22:20|16744.02|16624.02|16741.45|16621.45|16744.15|16624.15|16741.31|16621.31|10
1621930950000|2021-05-25 08:22:30|16740.44|16620.44|16737.99|16617.99|16741.39|16621.39|16737.99|16617.99|10
1621930960000|2021-05-25 08:22:40|16738.27|16618.27|16740.55|16620.55|16741.5|16621.5|16737.59|16617.59|10
1621930970000|2021-05-25 08:22:50|16740.93|16620.93|16745.19|16625.19|16745.19|16625.19|16740.93|16620.93|10
1621930980000|2021-05-25 08:23:00|16745.08|16625.08|16751.68|16631.68|16751.68|16631.68|16745.08|16625.08|10
1621930990000|2021-05-25 08:23:10|16751.91|16631.91|16756.92|16636.92|16756.92|16636.92|16751.91|16631.91|10
1621931000000|2021-05-25 08:23:20|16756.53|16636.53|16753.49|16633.49|16758.43|16638.43|16753.49|16633.49|10
1621931010000|2021-05-25 08:23:30|16753.04|16633.04|16744.91|16624.91|16753.04|16633.04|16744.91|16624.91|10
1621931020000|2021-05-25 08:23:40|16744.49|16624.49|16742.87|16622.87|16744.56|16624.56|16742.37|16622.37|10
1621931030000|2021-05-25 08:23:50|16743.3|16623.3|16739.7|16619.7|16743.82|16623.82|16739.7|16619.7|10
1621931040000|2021-05-25 08:24:00|16739.75|16619.75|16735.98|16615.98|16741.85|16621.85|16735.98|16615.98|10
1621931050000|2021-05-25 08:24:10|16733.15|16613.15|16711.62|16591.62|16733.15|16613.15|16711.62|16591.62|10
1621931060000|2021-05-25 08:24:20|16711.02|16591.02|16697.4|16577.4|16711.33|16591.33|16697.4|16577.4|10
1621931070000|2021-05-25 08:24:30|16695.78|16575.78|16693.41|16573.41|16695.78|16575.78|16693.19|16573.19|10
1621931080000|2021-05-25 08:24:40|16693.63|16573.63|16689.98|16569.98|16693.63|16573.63|16689.98|16569.98|10
1621931090000|2021-05-25 08:24:50|16689.4|16569.4|16686.91|16566.91|16689.79|16569.79|16686.91|16566.91|10
1621931100000|2021-05-25 08:25:00|16687.57|16567.57|16687.73|16567.73|16687.73|16567.73|16687.07|16567.07|10
1621931110000|2021-05-25 08:25:10|16688.64|16568.64|16702.29|16582.29|16702.64|16582.64|16688.64|16568.64|10
1621931120000|2021-05-25 08:25:20|16702.72|16582.72|16718.75|16598.75|16718.88|16598.88|16702.72|16582.72|10
1621931130000|2021-05-25 08:25:30|16718.86|16598.86|16721.31|16601.31|16721.89|16601.89|16718.78|16598.78|10
1621931140000|2021-05-25 08:25:40|16722.39|16602.39|16726.43|16606.43|16726.43|16606.43|16722.39|16602.39|10
1621931150000|2021-05-25 08:25:50|16727.77|16607.77|16725.76|16605.76|16727.77|16607.77|16725.07|16605.07|10
1621931160000|2021-05-25 08:26:00|16726.76|16606.76|16724.49|16604.49|16727.19|16607.19|16724.49|16604.49|10
1621931170000|2021-05-25 08:26:10|16724.47|16604.47|16724.01|16604.01|16725.4|16605.4|16723.39|16603.39|10
1621931180000|2021-05-25 08:26:20|16724.13|16604.13|16725.51|16605.51|16726.63|16606.63|16723.64|16603.64|10
1621931190000|2021-05-25 08:26:30|16725.23|16605.23|16731.02|16611.02|16731.02|16611.02|16724.63|16604.63|10
1621931200000|2021-05-25 08:26:40|16732.45|16612.45|16736.36|16616.36|16736.36|16616.36|16732.38|16612.38|10
1621931210000|2021-05-25 08:26:50|16737.05|16617.05|16740.12|16620.12|16740.12|16620.12|16737.02|16617.02|10
1621931220000|2021-05-25 08:27:00|16740.7|16620.7|16740.25|16620.25|16741.46|16621.46|16738.83|16618.83|9
1621931230000|2021-05-25 08:27:10|16740.35|16620.35|16740.48|16620.48|16740.48|16620.48|16739.02|16619.02|10
1621931240000|2021-05-25 08:27:20|16738.99|16618.99|16740.81|16620.81|16740.95|16620.95|16738.67|16618.67|10
1621931250000|2021-05-25 08:27:30|16741.28|16621.28|16744.1|16624.1|16744.69|16624.69|16741.28|16621.28|10
1621931260000|2021-05-25 08:27:40|16744.96|16624.96|16752.12|16632.12|16752.12|16632.12|16744.85|16624.85|10
1621931270000|2021-05-25 08:27:50|16752.51|16632.51|16755.99|16635.99|16755.99|16635.99|16751.02|16631.02|10
1621931280000|2021-05-25 08:28:00|16756.17|16636.17|16753.4|16633.4|16756.17|16636.17|16753.4|16633.4|10
1621931290000|2021-05-25 08:28:10|16753.31|16633.31|16749.77|16629.77|16753.31|16633.31|16748.85|16628.85|10
1621931300000|2021-05-25 08:28:20|16749.69|16629.69|16741.44|16621.44|16749.69|16629.69|16741.44|16621.44|9
1621931310000|2021-05-25 08:28:30|16741.36|16621.36|16741.81|16621.81|16741.81|16621.81|16739.85|16619.85|10
1621931320000|2021-05-25 08:28:40|16741.82|16621.82|16735.5|16615.5|16741.82|16621.82|16735.42|16615.42|10
1621931330000|2021-05-25 08:28:50|16736.44|16616.44|16740.45|16620.45|16740.9|16620.9|16736.34|16616.34|10
1621931340000|2021-05-25 08:29:00|16740.93|16620.93|16736.13|16616.13|16740.96|16620.96|16736.13|16616.13|10
1621931350000|2021-05-25 08:29:10|16735.71|16615.71|16733.7|16613.7|16735.71|16615.71|16733.43|16613.43|10
1621931360000|2021-05-25 08:29:20|16733.87|16613.87|16735.19|16615.19|16735.19|16615.19|16733.16|16613.16|10
1621931370000|2021-05-25 08:29:30|16735.08|16615.08|16738.31|16618.31|16738.31|16618.31|16733.68|16613.68|10
1621931380000|2021-05-25 08:29:40|16737.86|16617.86|16738.2|16618.2|16738.46|16618.46|16736.85|16616.85|10
1621931390000|2021-05-25 08:29:50|16738.26|16618.26|16743.77|16623.77|16743.77|16623.77|16738.26|16618.26|10
1621931400000|2021-05-25 08:30:00|16744.28|16624.28|16746.96|16626.96|16746.96|16626.96|16743.7|16623.7|10
1621931410000|2021-05-25 08:30:10|16748.82|16628.82|16756.76|16636.76|16756.76|16636.76|16748.82|16628.82|10
1621931420000|2021-05-25 08:30:20|16756.74|16636.74|16753.77|16633.77|16757.42|16637.42|16753.34|16633.34|10
1621931430000|2021-05-25 08:30:30|16754.53|16634.53|16763.83|16643.83|16763.83|16643.83|16754.53|16634.53|9
1621931440000|2021-05-25 08:30:40|16764.12|16644.12|16768.34|16648.34|16768.34|16648.34|16764.12|16644.12|10
1621931450000|2021-05-25 08:30:50|16768.48|16648.48|16773.32|16653.32|16773.32|16653.32|16768.27|16648.27|10
1621931460000|2021-05-25 08:31:00|16774.7|16654.7|16779.21|16659.21|16779.21|16659.21|16774.4|16654.4|10
1621931470000|2021-05-25 08:31:10|16778.79|16658.79|16784.98|16664.98|16784.98|16664.98|16778.79|16658.79|10
1621931480000|2021-05-25 08:31:20|16783.49|16663.49|16779.35|16659.35|16783.63|16663.63|16779.35|16659.35|10
1621931490000|2021-05-25 08:31:30|16778.48|16658.48|16779.39|16659.39|16780.42|16660.42|16777.45|16657.45|10
1621931500000|2021-05-25 08:31:40|16779.53|16659.53|16780.86|16660.86|16781.02|16661.02|16778.66|16658.66|10
1621931510000|2021-05-25 08:31:50|16781.5|16661.5|16783.55|16663.55|16783.93|16663.93|16780.77|16660.77|10
1621931520000|2021-05-25 08:32:00|16783.56|16663.56|16783.59|16663.59|16784.69|16664.69|16782.41|16662.41|10
1621931530000|2021-05-25 08:32:10|16783.4|16663.4|16787.97|16667.97|16787.97|16667.97|16783.4|16663.4|10
1621931540000|2021-05-25 08:32:20|16788|16668|16786.01|16666.01|16788.16|16668.16|16786.01|16666.01|10
1621931550000|2021-05-25 08:32:30|16786.04|16666.04|16781.18|16661.18|16786.04|16666.04|16781.18|16661.18|10
1621931560000|2021-05-25 08:32:40|16781.16|16661.16|16780.98|16660.98|16784.22|16664.22|16780.9|16660.9|10
1621931570000|2021-05-25 08:32:50|16780.89|16660.89|16768.82|16648.82|16781.47|16661.47|16768.8|16648.8|10
1621931580000|2021-05-25 08:33:00|16768.21|16648.21|16753.36|16633.36|16768.62|16648.62|16753.36|16633.36|10
1621931590000|2021-05-25 08:33:10|16752.49|16632.49|16729.45|16609.45|16752.49|16632.49|16729.45|16609.45|9
1621931600000|2021-05-25 08:33:20|16728.57|16608.57|16722.99|16602.99|16728.82|16608.82|16722.99|16602.99|9
1621931610000|2021-05-25 08:33:30|16720.92|16600.92|16701.56|16581.56|16720.92|16600.92|16701.56|16581.56|10
1621931620000|2021-05-25 08:33:40|16699.46|16579.46|16691.3|16571.3|16699.46|16579.46|16691.27|16571.27|10
1621931630000|2021-05-25 08:33:50|16691.81|16571.81|16694.01|16574.01|16694.01|16574.01|16691.46|16571.46|10
1621931640000|2021-05-25 08:34:00|16694.89|16574.89|16697.79|16577.79|16699.22|16579.22|16694.89|16574.89|10
1621931650000|2021-05-25 08:34:10|16697.54|16577.54|16691.84|16571.84|16697.54|16577.54|16691.84|16571.84|10
1621931660000|2021-05-25 08:34:20|16691.8|16571.8|16691.96|16571.96|16692.8|16572.8|16690.18|16570.18|10
1621931670000|2021-05-25 08:34:30|16692.54|16572.54|16709.08|16589.08|16709.08|16589.08|16692.54|16572.54|10
1621931680000|2021-05-25 08:34:40|16710.2|16590.2|16713.46|16593.46|16714.22|16594.22|16709.35|16589.35|10
1621931690000|2021-05-25 08:34:50|16713.54|16593.54|16716.15|16596.15|16716.79|16596.79|16713.54|16593.54|10
1621931700000|2021-05-25 08:35:00|16714.03|16594.03|16708.72|16588.72|16714.03|16594.03|16708.72|16588.72|10
1621931710000|2021-05-25 08:35:10|16708.17|16588.17|16705.8|16585.8|16708.17|16588.17|16705.8|16585.8|10
1621931720000|2021-05-25 08:35:20|16705.07|16585.07|16698.08|16578.08|16705.07|16585.07|16697.8|16577.8|10
1621931730000|2021-05-25 08:35:30|16697.84|16577.84|16701.5|16581.5|16701.5|16581.5|16697.56|16577.56|10
1621931740000|2021-05-25 08:35:40|16701.76|16581.76|16704.66|16584.66|16705.44|16585.44|16701.76|16581.76|10
1621931750000|2021-05-25 08:35:50|16704.6|16584.6|16717.47|16597.47|16717.47|16597.47|16704.6|16584.6|10
1621931760000|2021-05-25 08:36:00|16718.52|16598.52|16722.52|16602.52|16722.7|16602.7|16718.52|16598.52|10
1621931770000|2021-05-25 08:36:10|16722.61|16602.61|16723.14|16603.14|16723.57|16603.57|16721.85|16601.85|10
1621931780000|2021-05-25 08:36:20|16723.87|16603.87|16727.94|16607.94|16727.94|16607.94|16723.59|16603.59|10
1621931790000|2021-05-25 08:36:30|16727.86|16607.86|16729.5|16609.5|16729.5|16609.5|16726.55|16606.55|10
1621931800000|2021-05-25 08:36:40|16727.11|16607.11|16733.53|16613.53|16734.73|16614.73|16727.07|16607.07|10
1621931810000|2021-05-25 08:36:50|16733.9|16613.9|16725.88|16605.88|16733.9|16613.9|16725.88|16605.88|10
1621931820000|2021-05-25 08:37:00|16726.14|16606.14|16725.64|16605.64|16727.03|16607.03|16725.36|16605.36|10
1621931830000|2021-05-25 08:37:10|16725.12|16605.12|16726.78|16606.78|16726.81|16606.81|16725.12|16605.12|10
1621931840000|2021-05-25 08:37:20|16726.55|16606.55|16731.82|16611.82|16731.82|16611.82|16726.16|16606.16|10
1621931850000|2021-05-25 08:37:30|16730.72|16610.72|16733.21|16613.21|16733.21|16613.21|16730.72|16610.72|10
1621931860000|2021-05-25 08:37:40|16732.98|16612.98|16731.95|16611.95|16734.6|16614.6|16731.95|16611.95|10
1621931870000|2021-05-25 08:37:50|16732.34|16612.34|16724.15|16604.15|16732.61|16612.61|16724.15|16604.15|10
1621931880000|2021-05-25 08:38:00|16724.24|16604.24|16711.15|16591.15|16724.24|16604.24|16711.15|16591.15|10
1621931890000|2021-05-25 08:38:10|16710.71|16590.71|16689.67|16569.67|16710.71|16590.71|16689.67|16569.67|10
1621931900000|2021-05-25 08:38:20|16687.86|16567.86|16683.49|16563.49|16687.86|16567.86|16683.48|16563.48|10
1621931910000|2021-05-25 08:38:30|16683.89|16563.89|16676.68|16556.68|16686.26|16566.26|16676.68|16556.68|10
1621931920000|2021-05-25 08:38:40|16675.47|16555.47|16667.41|16547.41|16675.85|16555.85|16667.41|16547.41|10
1621931930000|2021-05-25 08:38:50|16666.49|16546.49|16659.75|16539.75|16666.49|16546.49|16659.75|16539.75|10
1621931940000|2021-05-25 08:39:00|16661.25|16541.25|16656.58|16536.58|16661.25|16541.25|16656.58|16536.58|10
1621931950000|2021-05-25 08:39:10|16655.97|16535.97|16645.4|16525.4|16655.97|16535.97|16645.4|16525.4|10
1621931960000|2021-05-25 08:39:20|16645|16525|16620.95|16500.95|16645|16525|16620.95|16500.95|10
1621931970000|2021-05-25 08:39:30|16619.28|16499.28|16603.18|16483.18|16619.28|16499.28|16603.18|16483.18|10
1621931980000|2021-05-25 08:39:40|16602.54|16482.54|16595.77|16475.77|16602.54|16482.54|16595.77|16475.77|10
1621931990000|2021-05-25 08:39:50|16595.73|16475.73|16587.76|16467.76|16595.73|16475.73|16587.61|16467.61|9
1621932000000|2021-05-25 08:40:00|16588.54|16468.54|16602.7|16482.7|16602.7|16482.7|16588.54|16468.54|10
1621932010000|2021-05-25 08:40:10|16603.99|16483.99|16615.46|16495.46|16615.46|16495.46|16603.76|16483.76|10
1621932020000|2021-05-25 08:40:20|16615.3|16495.3|16620.33|16500.33|16621.66|16501.66|16615.3|16495.3|10
1621932030000|2021-05-25 08:40:30|16619.91|16499.91|16607.96|16487.96|16619.91|16499.91|16607.62|16487.62|10
1621932040000|2021-05-25 08:40:40|16605.9|16485.9|16589.38|16469.38|16605.9|16485.9|16589.38|16469.38|10
1621932050000|2021-05-25 08:40:50|16587.67|16467.67|16575.06|16455.06|16587.67|16467.67|16575.06|16455.06|10
1621932060000|2021-05-25 08:41:00|16574.7|16454.7|16579.88|16459.88|16579.88|16459.88|16573.25|16453.25|10
1621932070000|2021-05-25 08:41:10|16581.89|16461.89|16591.48|16471.48|16591.48|16471.48|16581.89|16461.89|10
1621932080000|2021-05-25 08:41:20|16591.92|16471.92|16592.57|16472.57|16597.33|16477.33|16591.92|16471.92|10
1621932090000|2021-05-25 08:41:30|16590.55|16470.55|16585.81|16465.81|16590.93|16470.93|16585.81|16465.81|10
1621932100000|2021-05-25 08:41:40|16585.6|16465.6|16576.74|16456.74|16585.72|16465.72|16576.4|16456.4|10
1621932110000|2021-05-25 08:41:50|16574.5|16454.5|16563.38|16443.38|16574.5|16454.5|16563.38|16443.38|10
1621932120000|2021-05-25 08:42:00|16562.04|16442.04|16550.38|16430.38|16562.04|16442.04|16550.38|16430.38|10
1621932130000|2021-05-25 08:42:10|16550.45|16430.45|16553.65|16433.65|16553.65|16433.65|16550.45|16430.45|10
1621932140000|2021-05-25 08:42:20|16556.04|16436.04|16553.62|16433.62|16558.11|16438.11|16553.62|16433.62|10
1621932150000|2021-05-25 08:42:30|16555.28|16435.28|16556.64|16436.64|16556.64|16436.64|16549.56|16429.56|10
1621932160000|2021-05-25 08:42:40|16559.72|16439.72|16547.69|16427.69|16559.72|16439.72|16547.69|16427.69|10
1621932170000|2021-05-25 08:42:50|16546.82|16426.82|16537.98|16417.98|16546.82|16426.82|16537.93|16417.93|10
1621932180000|2021-05-25 08:43:00|16537.95|16417.95|16533.73|16413.73|16537.95|16417.95|16532.67|16412.67|10
1621932190000|2021-05-25 08:43:10|16533.77|16413.77|16531.84|16411.84|16534.4|16414.4|16531.33|16411.33|10
1621932200000|2021-05-25 08:43:20|16531.85|16411.85|16538.42|16418.42|16538.74|16418.74|16531.85|16411.85|10
1621932210000|2021-05-25 08:43:30|16538.03|16418.03|16548.45|16428.45|16548.45|16428.45|16537.49|16417.49|10
1621932220000|2021-05-25 08:43:40|16548.78|16428.78|16552.45|16432.45|16553.22|16433.22|16548.78|16428.78|10
1621932230000|2021-05-25 08:43:50|16551.92|16431.92|16550.16|16430.16|16555.94|16435.94|16549.55|16429.55|10
1621932240000|2021-05-25 08:44:00|16551.73|16431.73|16553.74|16433.74|16555.34|16435.34|16551.73|16431.73|10
1621932250000|2021-05-25 08:44:10|16550.1|16430.1|16548.43|16428.43|16550.1|16430.1|16545.05|16425.05|10
1621932260000|2021-05-25 08:44:20|16548.07|16428.07|16545.42|16425.42|16548.12|16428.12|16545.42|16425.42|10
1621932270000|2021-05-25 08:44:30|16544.87|16424.87|16538.8|16418.8|16544.87|16424.87|16538.8|16418.8|10
1621932280000|2021-05-25 08:44:40|16538.05|16418.05|16535.59|16415.59|16538.05|16418.05|16534.32|16414.32|10
1621932290000|2021-05-25 08:44:50|16534.9|16414.9|16528.97|16408.97|16535.85|16415.85|16527.66|16407.66|10
1621932300000|2021-05-25 08:45:00|16528.45|16408.45|16538.87|16418.87|16538.87|16418.87|16526.6|16406.6|10
1621932310000|2021-05-25 08:45:10|16538.71|16418.71|16545.83|16425.83|16546.27|16426.27|16538.67|16418.67|10
1621932320000|2021-05-25 08:45:20|16544.67|16424.67|16548.41|16428.41|16548.84|16428.84|16544.67|16424.67|10
1621932330000|2021-05-25 08:45:30|16547.24|16427.24|16550.73|16430.73|16550.73|16430.73|16547.24|16427.24|10
1621932340000|2021-05-25 08:45:40|16551.63|16431.63|16556.53|16436.53|16556.53|16436.53|16551.63|16431.63|10
1621932350000|2021-05-25 08:45:50|16555.52|16435.52|16569.24|16449.24|16569.24|16449.24|16555.52|16435.52|10
1621932360000|2021-05-25 08:46:00|16569.21|16449.21|16569.66|16449.66|16570.2|16450.2|16568.49|16448.49|10
1621932370000|2021-05-25 08:46:10|16572.47|16452.47|16576.49|16456.49|16577.2|16457.2|16572.47|16452.47|10
1621932380000|2021-05-25 08:46:20|16575.27|16455.27|16582.5|16462.5|16582.82|16462.82|16575.27|16455.27|10
1621932390000|2021-05-25 08:46:30|16583.94|16463.94|16588.78|16468.78|16590.09|16470.09|16583.94|16463.94|10
1621932400000|2021-05-25 08:46:40|16590.98|16470.98|16590.71|16470.71|16592.31|16472.31|16589.26|16469.26|10
1621932410000|2021-05-25 08:46:50|16591.28|16471.28|16598.27|16478.27|16598.27|16478.27|16590.66|16470.66|10
1621932420000|2021-05-25 08:47:00|16598.55|16478.55|16601.71|16481.71|16601.71|16481.71|16598.55|16478.55|10
1621932430000|2021-05-25 08:47:10|16602.41|16482.41|16607.84|16487.84|16609.43|16489.43|16602.41|16482.41|10
1621932440000|2021-05-25 08:47:20|16609.75|16489.75|16610.84|16490.84|16614.09|16494.09|16609.75|16489.75|10
1621932450000|2021-05-25 08:47:30|16609.85|16489.85|16603.51|16483.51|16610.52|16490.52|16603.37|16483.37|10
1621932460000|2021-05-25 08:47:40|16603.72|16483.72|16588.86|16468.86|16603.72|16483.72|16588.86|16468.86|10
1621932470000|2021-05-25 08:47:50|16588.57|16468.57|16576.27|16456.27|16588.57|16468.57|16576.27|16456.27|10
1621932480000|2021-05-25 08:48:00|16576.32|16456.32|16570|16450|16576.32|16456.32|16568.92|16448.92|10
1621932490000|2021-05-25 08:48:10|16568.59|16448.59|16547.14|16427.14|16568.59|16448.59|16547.14|16427.14|10
1621932500000|2021-05-25 08:48:20|16545.86|16425.86|16539.49|16419.49|16545.86|16425.86|16537.62|16417.62|10
1621932510000|2021-05-25 08:48:30|16540.05|16420.05|16533.73|16413.73|16540.79|16420.79|16533.73|16413.73|10
1621932520000|2021-05-25 08:48:40|16533.35|16413.35|16526.14|16406.14|16533.35|16413.35|16526.14|16406.14|10
1621932530000|2021-05-25 08:48:50|16524.78|16404.78|16520.53|16400.53|16524.78|16404.78|16520.53|16400.53|10
1621932540000|2021-05-25 08:49:00|16519.23|16399.23|16529.99|16409.99|16529.99|16409.99|16519.23|16399.23|10
1621932550000|2021-05-25 08:49:10|16531.52|16411.52|16536.66|16416.66|16536.76|16416.76|16528.67|16408.67|10
1621932560000|2021-05-25 08:49:20|16535.08|16415.08|16533.11|16413.11|16535.58|16415.58|16532.46|16412.46|10
1621932570000|2021-05-25 08:49:30|16533.28|16413.28|16525.81|16405.81|16533.28|16413.28|16525.33|16405.33|10
1621932580000|2021-05-25 08:49:40|16522.95|16402.95|16513.22|16393.22|16522.95|16402.95|16513.22|16393.22|10
1621932590000|2021-05-25 08:49:50|16512.84|16392.84|16502.13|16382.13|16512.84|16392.84|16501.4|16381.4|10
1621932600000|2021-05-25 08:50:00|16502.02|16382.02|16498.95|16378.95|16502.02|16382.02|16497.13|16377.13|10
1621932610000|2021-05-25 08:50:10|16500.44|16380.44|16505.66|16385.66|16505.67|16385.67|16500.44|16380.44|10
1621932620000|2021-05-25 08:50:20|16505.88|16385.88|16508.39|16388.39|16509.17|16389.17|16505.88|16385.88|10
1621932630000|2021-05-25 08:50:30|16508.04|16388.04|16509.13|16389.13|16511.25|16391.25|16508.04|16388.04|10
1621932640000|2021-05-25 08:50:40|16506.67|16386.67|16504.91|16384.91|16508.66|16388.66|16504.91|16384.91|10
1621932650000|2021-05-25 08:50:50|16505.18|16385.18|16506.23|16386.23|16506.26|16386.26|16503.91|16383.91|10
1621932660000|2021-05-25 08:51:00|16505.84|16385.84|16511.92|16391.92|16511.92|16391.92|16505.84|16385.84|10
1621932670000|2021-05-25 08:51:10|16511.62|16391.62|16508.18|16388.18|16511.62|16391.62|16508.18|16388.18|10
1621932680000|2021-05-25 08:51:20|16506.28|16386.28|16498.74|16378.74|16506.28|16386.28|16498.74|16378.74|10
1621932690000|2021-05-25 08:51:30|16496.53|16376.53|16485.43|16365.43|16496.53|16376.53|16483.24|16363.24|10
1621932700000|2021-05-25 08:51:40|16484.02|16364.02|16477.44|16357.44|16484.02|16364.02|16477.18|16357.18|10
1621932710000|2021-05-25 08:51:50|16477.18|16357.18|16478.53|16358.53|16478.53|16358.53|16476.72|16356.72|10
1621932720000|2021-05-25 08:52:00|16478.69|16358.69|16477.86|16357.86|16478.69|16358.69|16476.77|16356.77|10
1621932730000|2021-05-25 08:52:10|16477.56|16357.56|16469.14|16349.14|16477.56|16357.56|16469.14|16349.14|10
1621932740000|2021-05-25 08:52:20|16466.12|16346.12|16464.63|16344.63|16466.12|16346.12|16462.82|16342.82|10
1621932750000|2021-05-25 08:52:30|16464.41|16344.41|16461.57|16341.57|16464.41|16344.41|16461.52|16341.52|10
1621932760000|2021-05-25 08:52:40|16460.7|16340.7|16455.53|16335.53|16461.23|16341.23|16455.27|16335.27|10
1621932770000|2021-05-25 08:52:50|16453.93|16333.93|16455.3|16335.3|16455.3|16335.3|16452.29|16332.29|10
1621932780000|2021-05-25 08:53:00|16455.95|16335.95|16456.77|16336.77|16457.12|16337.12|16455.59|16335.59|10
1621932790000|2021-05-25 08:53:10|16457.22|16337.22|16446.85|16326.85|16457.22|16337.22|16446.85|16326.85|10
1621932800000|2021-05-25 08:53:20|16447.23|16327.23|16444.35|16324.35|16448.15|16328.15|16443.22|16323.22|10
1621932810000|2021-05-25 08:53:30|16446.52|16326.52|16454.68|16334.68|16454.68|16334.68|16446.52|16326.52|10
1621932820000|2021-05-25 08:53:40|16454.92|16334.92|16450.22|16330.22|16455.12|16335.12|16450.22|16330.22|10
1621932830000|2021-05-25 08:53:50|16449.76|16329.76|16446.85|16326.85|16449.87|16329.87|16446.85|16326.85|10
1621932840000|2021-05-25 08:54:00|16448.46|16328.46|16460.31|16340.31|16460.31|16340.31|16448.46|16328.46|10
1621932850000|2021-05-25 08:54:10|16460.11|16340.11|16463.98|16343.98|16463.98|16343.98|16460.11|16340.11|10
1621932860000|2021-05-25 08:54:20|16464.22|16344.22|16466.25|16346.25|16466.25|16346.25|16460.95|16340.95|10
1621932870000|2021-05-25 08:54:30|16466.07|16346.07|16471.38|16351.38|16471.38|16351.38|16464.62|16344.62|10
1621932880000|2021-05-25 08:54:40|16471.51|16351.51|16478.25|16358.25|16478.57|16358.57|16470.6|16350.6|10
1621932890000|2021-05-25 08:54:50|16478.68|16358.68|16480.16|16360.16|16481.5|16361.5|16478.68|16358.68|10
1621932900000|2021-05-25 08:55:00|16480.62|16360.62|16492.76|16372.76|16492.76|16372.76|16478.94|16358.94|10
1621932910000|2021-05-25 08:55:10|16496.16|16376.16|16507.95|16387.95|16507.95|16387.95|16496.16|16376.16|10
1621932920000|2021-05-25 08:55:20|16508.69|16388.69|16516.56|16396.56|16516.56|16396.56|16508.69|16388.69|10
1621932930000|2021-05-25 08:55:30|16516.37|16396.37|16517.3|16397.3|16517.77|16397.77|16515.73|16395.73|10
1621932940000|2021-05-25 08:55:40|16516.93|16396.93|16520.19|16400.19|16520.7|16400.7|16516.24|16396.24|10
1621932950000|2021-05-25 08:55:50|16520.81|16400.81|16523.44|16403.44|16523.44|16403.44|16520.38|16400.38|10
1621932960000|2021-05-25 08:56:00|16523.25|16403.25|16531.11|16411.11|16531.11|16411.11|16523.25|16403.25|10
1621932970000|2021-05-25 08:56:10|16532.13|16412.13|16533.8|16413.8|16536.56|16416.56|16531.89|16411.89|10
1621932980000|2021-05-25 08:56:20|16533.98|16413.98|16534.49|16414.49|16534.85|16414.85|16532.96|16412.96|10
1621932990000|2021-05-25 08:56:30|16535.87|16415.87|16528.43|16408.43|16536.9|16416.9|16528.43|16408.43|10
1621933000000|2021-05-25 08:56:40|16523.12|16403.12|16507.28|16387.28|16523.12|16403.12|16507.28|16387.28|10
1621933010000|2021-05-25 08:56:50|16506.64|16386.64|16500.06|16380.06|16506.64|16386.64|16499.44|16379.44|10
1621933020000|2021-05-25 08:57:00|16499.97|16379.97|16501.72|16381.72|16501.72|16381.72|16498.63|16378.63|10
1621933030000|2021-05-25 08:57:10|16501.91|16381.91|16508.82|16388.82|16509.22|16389.22|16501.91|16381.91|10
1621933040000|2021-05-25 08:57:20|16509.57|16389.57|16509.58|16389.58|16510.67|16390.67|16509.27|16389.27|10
1621933050000|2021-05-25 08:57:30|16509.23|16389.23|16516.81|16396.81|16516.81|16396.81|16509.04|16389.04|10
1621933060000|2021-05-25 08:57:40|16517.06|16397.06|16517.94|16397.94|16519.71|16399.71|16516.71|16396.71|10
1621933070000|2021-05-25 08:57:50|16518.24|16398.24|16519.83|16399.83|16521.3|16401.3|16518.24|16398.24|10
1621933080000|2021-05-25 08:58:00|16519.02|16399.02|16517.68|16397.68|16519.02|16399.02|16516.07|16396.07|10
1621933090000|2021-05-25 08:58:10|16516.44|16396.44|16517.32|16397.32|16517.54|16397.54|16516.39|16396.39|10
1621933100000|2021-05-25 08:58:20|16517.25|16397.25|16516.5|16396.5|16519.27|16399.27|16516.5|16396.5|10
1621933110000|2021-05-25 08:58:30|16516.8|16396.8|16513.19|16393.19|16516.8|16396.8|16513.12|16393.12|10
1621933120000|2021-05-25 08:58:40|16513.27|16393.27|16518.06|16398.06|16518.06|16398.06|16513.27|16393.27|10
1621933130000|2021-05-25 08:58:50|16517.98|16397.98|16518.09|16398.09|16518.56|16398.56|16517.39|16397.39|10
1621933140000|2021-05-25 08:59:00|16517.51|16397.51|16510.9|16390.9|16517.51|16397.51|16510.9|16390.9|10
1621933150000|2021-05-25 08:59:10|16510.57|16390.57|16511.5|16391.5|16512|16392|16510.57|16390.57|10
1621933160000|2021-05-25 08:59:20|16512.33|16392.33|16509.99|16389.99|16513.25|16393.25|16509.99|16389.99|9
1621933170000|2021-05-25 08:59:30|16509.76|16389.76|16508.75|16388.75|16511.13|16391.13|16508.75|16388.75|9
1621933180000|2021-05-25 08:59:40|16508.91|16388.91|16508.97|16388.97|16509.42|16389.42|16508.6|16388.6|10
1621933190000|2021-05-25 08:59:50|16509.53|16389.53|16521.96|16401.96|16521.96|16401.96|16509.53|16389.53|10
1621933200000|2021-05-25 09:00:00|16523.58|16403.58|16535.69|16415.69|16535.69|16415.69|16523.58|16403.58|10
1621933210000|2021-05-25 09:00:10|16539.34|16419.34|16542.31|16422.31|16543.18|16423.18|16539.34|16419.34|10
1621933220000|2021-05-25 09:00:20|16542.88|16422.88|16550.43|16430.43|16551.94|16431.94|16542.88|16422.88|10
1621933230000|2021-05-25 09:00:30|16550.15|16430.15|16554.18|16434.18|16554.18|16434.18|16550.15|16430.15|9
1621933240000|2021-05-25 09:00:40|16554.25|16434.25|16556.42|16436.42|16556.42|16436.42|16554.25|16434.25|10
1621933250000|2021-05-25 09:00:50|16556.08|16436.08|16559.49|16439.49|16560.37|16440.37|16555.95|16435.95|10
1621933260000|2021-05-25 09:01:00|16559.04|16439.04|16560.28|16440.28|16560.75|16440.75|16558.56|16438.56|10
1621933270000|2021-05-25 09:01:10|16560.49|16440.49|16559.94|16439.94|16560.77|16440.77|16559.44|16439.44|10
1621933280000|2021-05-25 09:01:20|16560.59|16440.59|16563.66|16443.66|16563.66|16443.66|16560.47|16440.47|10
1621933290000|2021-05-25 09:01:30|16563.96|16443.96|16563.3|16443.3|16563.96|16443.96|16560.67|16440.67|9
1621933300000|2021-05-25 09:01:40|16563.7|16443.7|16569.72|16449.72|16569.72|16449.72|16563.7|16443.7|10
1621933310000|2021-05-25 09:01:50|16570.6|16450.6|16569.19|16449.19|16570.95|16450.95|16569.19|16449.19|9
1621933320000|2021-05-25 09:02:00|16569|16449|16569.76|16449.76|16570.16|16450.16|16568.85|16448.85|10
1621933330000|2021-05-25 09:02:10|16569.62|16449.62|16569.25|16449.25|16570.04|16450.04|16568.53|16448.53|10
1621933340000|2021-05-25 09:02:20|16569.18|16449.18|16569.52|16449.52|16570.33|16450.33|16569.18|16449.18|9
1621933350000|2021-05-25 09:02:30|16569.39|16449.39|16571.41|16451.41|16571.72|16451.72|16569.27|16449.27|10
1621933360000|2021-05-25 09:02:40|16570.89|16450.89|16570.99|16450.99|16571.75|16451.75|16570.8|16450.8|10
1621933370000|2021-05-25 09:02:50|16571.26|16451.26|16569.74|16449.74|16571.26|16451.26|16569.69|16449.69|10
1621933380000|2021-05-25 09:03:00|16569.4|16449.4|16570.07|16450.07|16570.52|16450.52|16568.41|16448.41|10
1621933390000|2021-05-25 09:03:10|16569.48|16449.48|16569.15|16449.15|16570.11|16450.11|16568.24|16448.24|10
1621933400000|2021-05-25 09:03:20|16568.82|16448.82|16570.01|16450.01|16570.09|16450.09|16568.09|16448.09|10
1621933410000|2021-05-25 09:03:30|16570.05|16450.05|16574.64|16454.64|16574.64|16454.64|16570.05|16450.05|10
1621933420000|2021-05-25 09:03:40|16574.55|16454.55|16573.92|16453.92|16574.8|16454.8|16573.47|16453.47|10
1621933430000|2021-05-25 09:03:50|16573.62|16453.62|16573.95|16453.95|16574.89|16454.89|16573.48|16453.48|9
1621933440000|2021-05-25 09:04:00|16573.62|16453.62|16568.39|16448.39|16573.62|16453.62|16568.39|16448.39|10
1621933450000|2021-05-25 09:04:10|16566.15|16446.15|16551.53|16431.53|16566.15|16446.15|16550.86|16430.86|10
1621933460000|2021-05-25 09:04:20|16550.54|16430.54|16537.57|16417.57|16551.02|16431.02|16537.57|16417.57|10
1621933470000|2021-05-25 09:04:30|16535.45|16415.45|16522.44|16402.44|16535.45|16415.45|16522.44|16402.44|10
1621933480000|2021-05-25 09:04:40|16521.83|16401.83|16516.32|16396.32|16521.83|16401.83|16516.32|16396.32|9
1621933490000|2021-05-25 09:04:50|16516.05|16396.05|16513.62|16393.62|16516.05|16396.05|16511.47|16391.47|10
1621933500000|2021-05-25 09:05:00|16513.2|16393.2|16511.27|16391.27|16513.22|16393.22|16510.26|16390.26|9
1621933510000|2021-05-25 09:05:10|16511.05|16391.05|16511.86|16391.86|16511.86|16391.86|16508.47|16388.47|10
1621933520000|2021-05-25 09:05:20|16514.34|16394.34|16514.08|16394.08|16514.67|16394.67|16512.86|16392.86|10
1621933530000|2021-05-25 09:05:30|16513.3|16393.3|16520.16|16400.16|16520.16|16400.16|16512.88|16392.88|10
1621933540000|2021-05-25 09:05:40|16520.29|16400.29|16524.83|16404.83|16524.83|16404.83|16518.55|16398.55|10
1621933550000|2021-05-25 09:05:50|16527.82|16407.82|16529.49|16409.49|16530.21|16410.21|16527.82|16407.82|10
1621933560000|2021-05-25 09:06:00|16529.71|16409.71|16533.15|16413.15|16533.62|16413.62|16529.71|16409.71|10
1621933570000|2021-05-25 09:06:10|16533.09|16413.09|16535.55|16415.55|16536.85|16416.85|16533.09|16413.09|9
1621933580000|2021-05-25 09:06:20|16535.75|16415.75|16531.56|16411.56|16535.75|16415.75|16531.56|16411.56|10
1621933590000|2021-05-25 09:06:30|16531.57|16411.57|16534.46|16414.46|16534.46|16414.46|16531.57|16411.57|10
1621933600000|2021-05-25 09:06:40|16537.58|16417.58|16539.05|16419.05|16539.05|16419.05|16537.31|16417.31|10
1621933610000|2021-05-25 09:06:50|16540.8|16420.8|16539.43|16419.43|16540.8|16420.8|16537.8|16417.8|10
1621933620000|2021-05-25 09:07:00|16539.65|16419.65|16541.01|16421.01|16541.01|16421.01|16539.48|16419.48|10
1621933630000|2021-05-25 09:07:10|16541.63|16421.63|16549.86|16429.86|16549.86|16429.86|16541.63|16421.63|10
1621933640000|2021-05-25 09:07:20|16550.18|16430.18|16558.11|16438.11|16559.08|16439.08|16550.18|16430.18|10
1621933650000|2021-05-25 09:07:30|16554.32|16434.32|16555.46|16435.46|16557.18|16437.18|16554.3|16434.3|10
1621933660000|2021-05-25 09:07:40|16556.15|16436.15|16560.91|16440.91|16561.18|16441.18|16556.15|16436.15|10
1621933670000|2021-05-25 09:07:50|16561.55|16441.55|16562.67|16442.67|16563.08|16443.08|16561.15|16441.15|10
1621933680000|2021-05-25 09:08:00|16562.2|16442.2|16556.57|16436.57|16562.2|16442.2|16556.57|16436.57|10
1621933690000|2021-05-25 09:08:10|16556.42|16436.42|16555.42|16435.42|16556.42|16436.42|16555.42|16435.42|10
1621933700000|2021-05-25 09:08:20|16555.18|16435.18|16555.57|16435.57|16555.57|16435.57|16554.88|16434.88|10
1621933710000|2021-05-25 09:08:30|16555.67|16435.67|16552.95|16432.95|16556.58|16436.58|16552.95|16432.95|10
1621933720000|2021-05-25 09:08:40|16552.64|16432.64|16549.86|16429.86|16552.64|16432.64|16549.84|16429.84|10
1621933730000|2021-05-25 09:08:50|16549.26|16429.26|16547.16|16427.16|16549.26|16429.26|16547.16|16427.16|9
1621933740000|2021-05-25 09:09:00|16546.58|16426.58|16540.9|16420.9|16546.74|16426.74|16540.9|16420.9|10
1621933750000|2021-05-25 09:09:10|16540.49|16420.49|16536.41|16416.41|16540.49|16420.49|16536.41|16416.41|10
1621933760000|2021-05-25 09:09:20|16535.75|16415.75|16534.97|16414.97|16535.75|16415.75|16534.4|16414.4|10
1621933770000|2021-05-25 09:09:30|16534.55|16414.55|16539.04|16419.04|16539.23|16419.23|16534.55|16414.55|10
1621933780000|2021-05-25 09:09:40|16539.37|16419.37|16539.26|16419.26|16539.76|16419.76|16538.69|16418.69|10
1621933790000|2021-05-25 09:09:50|16539.84|16419.84|16543.77|16423.77|16543.77|16423.77|16539.64|16419.64|10
1621933800000|2021-05-25 09:10:00|16544.74|16424.74|16550.79|16430.79|16550.79|16430.79|16544.74|16424.74|10
1621933810000|2021-05-25 09:10:10|16551.5|16431.5|16551.71|16431.71|16552.55|16432.55|16551.5|16431.5|10
1621933820000|2021-05-25 09:10:20|16551.65|16431.65|16559.3|16439.3|16559.3|16439.3|16551.65|16431.65|10
1621933830000|2021-05-25 09:10:30|16560.19|16440.19|16566.93|16446.93|16566.93|16446.93|16560.19|16440.19|10
1621933840000|2021-05-25 09:10:40|16570.06|16450.06|16577.46|16457.46|16577.46|16457.46|16570.06|16450.06|10
1621933850000|2021-05-25 09:10:50|16579.22|16459.22|16590.17|16470.17|16590.17|16470.17|16579.22|16459.22|10
1621933860000|2021-05-25 09:11:00|16593.58|16473.58|16596.84|16476.84|16597.7|16477.7|16592.13|16472.13|10
1621933870000|2021-05-25 09:11:10|16595.78|16475.78|16596.19|16476.19|16598.3|16478.3|16595.78|16475.78|10
1621933880000|2021-05-25 09:11:20|16595.3|16475.3|16590.52|16470.52|16595.3|16475.3|16590.52|16470.52|10
1621933890000|2021-05-25 09:11:30|16587.63|16467.63|16586.82|16466.82|16587.84|16467.84|16585.8|16465.8|10
1621933900000|2021-05-25 09:11:40|16587.34|16467.34|16583.39|16463.39|16587.34|16467.34|16583.34|16463.34|10
1621933910000|2021-05-25 09:11:50|16583.64|16463.64|16581.28|16461.28|16583.87|16463.87|16581.28|16461.28|10
1621933920000|2021-05-25 09:12:00|16581.56|16461.56|16578.22|16458.22|16581.56|16461.56|16576.7|16456.7|10
1621933930000|2021-05-25 09:12:10|16578.24|16458.24|16576.77|16456.77|16578.92|16458.92|16576.77|16456.77|10
1621933940000|2021-05-25 09:12:20|16576.74|16456.74|16570.21|16450.21|16576.75|16456.75|16569.64|16449.64|10
1621933950000|2021-05-25 09:12:30|16569.84|16449.84|16562.19|16442.19|16569.84|16449.84|16562.19|16442.19|10
1621933960000|2021-05-25 09:12:40|16561.85|16441.85|16563.26|16443.26|16563.87|16443.87|16561.85|16441.85|10
1621933970000|2021-05-25 09:12:50|16562.14|16442.14|16560.92|16440.92|16562.14|16442.14|16558.72|16438.72|9
1621933980000|2021-05-25 09:13:00|16561.06|16441.06|16577.7|16457.7|16577.7|16457.7|16561.06|16441.06|10
1621933990000|2021-05-25 09:13:10|16578.96|16458.96|16584.38|16464.38|16584.38|16464.38|16578.96|16458.96|10
1621934000000|2021-05-25 09:13:20|16583.16|16463.16|16588.77|16468.77|16588.77|16468.77|16581.85|16461.85|10
1621934010000|2021-05-25 09:13:30|16589.05|16469.05|16583.93|16463.93|16589.23|16469.23|16583.93|16463.93|10
1621934020000|2021-05-25 09:13:40|16582.63|16462.63|16580.15|16460.15|16582.63|16462.63|16578.65|16458.65|10
1621934030000|2021-05-25 09:13:50|16578.88|16458.88|16571.83|16451.83|16578.88|16458.88|16571.83|16451.83|10
1621934040000|2021-05-25 09:14:00|16571.19|16451.19|16570.08|16450.08|16571.19|16451.19|16567.48|16447.48|10
1621934050000|2021-05-25 09:14:10|16569.67|16449.67|16568.17|16448.17|16570.32|16450.32|16568.17|16448.17|10
1621934060000|2021-05-25 09:14:20|16567.57|16447.57|16568.82|16448.82|16568.91|16448.91|16567.57|16447.57|10
1621934070000|2021-05-25 09:14:30|16568.18|16448.18|16564.66|16444.66|16568.2|16448.2|16564.66|16444.66|10
1621934080000|2021-05-25 09:14:40|16563.57|16443.57|16560.05|16440.05|16563.57|16443.57|16560.05|16440.05|10
1621934090000|2021-05-25 09:14:50|16559.38|16439.38|16558.88|16438.88|16559.93|16439.93|16557.15|16437.15|10
1621934100000|2021-05-25 09:15:00|16559.14|16439.14|16551.14|16431.14|16559.14|16439.14|16551.14|16431.14|10
1621934110000|2021-05-25 09:15:10|16551.31|16431.31|16531.82|16411.82|16551.31|16431.31|16531.82|16411.82|10
1621934120000|2021-05-25 09:15:20|16529.81|16409.81|16511.47|16391.47|16529.81|16409.81|16511.47|16391.47|10
1621934130000|2021-05-25 09:15:30|16510.32|16390.32|16497.58|16377.58|16510.32|16390.32|16497.58|16377.58|10
1621934140000|2021-05-25 09:15:40|16496.55|16376.55|16487.48|16367.48|16496.55|16376.55|16487.48|16367.48|10
1621934150000|2021-05-25 09:15:50|16486.58|16366.58|16472.9|16352.9|16486.87|16366.87|16472.9|16352.9|10
1621934160000|2021-05-25 09:16:00|16472.97|16352.97|16465.95|16345.95|16474.18|16354.18|16465.95|16345.95|10
1621934170000|2021-05-25 09:16:10|16463.5|16343.5|16444.94|16324.94|16463.5|16343.5|16444.94|16324.94|9
1621934180000|2021-05-25 09:16:20|16444.43|16324.43|16434.39|16314.39|16444.43|16324.43|16434.1|16314.1|10
1621934190000|2021-05-25 09:16:30|16432.9|16312.9|16437.35|16317.35|16437.35|16317.35|16432.74|16312.74|10
1621934200000|2021-05-25 09:16:40|16437.19|16317.19|16429.37|16309.37|16437.19|16317.19|16429.37|16309.37|10
1621934210000|2021-05-25 09:16:50|16426.89|16306.89|16415.9|16295.9|16426.89|16306.89|16415.9|16295.9|10
1621934220000|2021-05-25 09:17:00|16414.34|16294.34|16410.28|16290.28|16414.34|16294.34|16409.89|16289.89|10
1621934230000|2021-05-25 09:17:10|16409.01|16289.01|16405.81|16285.81|16409.1|16289.1|16404.87|16284.87|10
1621934240000|2021-05-25 09:17:20|16405.77|16285.77|16408.44|16288.44|16408.44|16288.44|16403.75|16283.75|10
1621934250000|2021-05-25 09:17:30|16408.63|16288.63|16416.39|16296.39|16416.39|16296.39|16408.63|16288.63|10
1621934260000|2021-05-25 09:17:40|16416.29|16296.29|16419.01|16299.01|16419.4|16299.4|16414.75|16294.75|10
1621934270000|2021-05-25 09:17:50|16422.73|16302.73|16427.96|16307.96|16427.96|16307.96|16422.73|16302.73|10
1621934280000|2021-05-25 09:18:00|16428.72|16308.72|16429.24|16309.24|16431.26|16311.26|16428.1|16308.1|10
1621934290000|2021-05-25 09:18:10|16427.53|16307.53|16437.85|16317.85|16437.85|16317.85|16427.53|16307.53|10
1621934300000|2021-05-25 09:18:20|16440.47|16320.47|16460.34|16340.34|16460.38|16340.38|16440.02|16320.02|10
1621934310000|2021-05-25 09:18:30|16459.02|16339.02|16463.64|16343.64|16464.48|16344.48|16459.02|16339.02|10
1621934320000|2021-05-25 09:18:40|16464.5|16344.5|16464.63|16344.63|16465.95|16345.95|16463|16343|10
1621934330000|2021-05-25 09:18:50|16464.09|16344.09|16468.21|16348.21|16468.21|16348.21|16464.09|16344.09|10
1621934340000|2021-05-25 09:19:00|16468.81|16348.81|16471.01|16351.01|16472.11|16352.11|16467.97|16347.97|10
1621934350000|2021-05-25 09:19:10|16471.16|16351.16|16474.13|16354.13|16474.13|16354.13|16471.16|16351.16|10
1621934360000|2021-05-25 09:19:20|16473.79|16353.79|16474.19|16354.19|16474.19|16354.19|16472.56|16352.56|10
1621934370000|2021-05-25 09:19:30|16475.15|16355.15|16470.6|16350.6|16475.15|16355.15|16470.6|16350.6|10
1621934380000|2021-05-25 09:19:40|16469.57|16349.57|16463.47|16343.47|16469.57|16349.57|16463.47|16343.47|10
1621934390000|2021-05-25 09:19:50|16463|16343|16453.83|16333.83|16463|16343|16453.83|16333.83|10
1621934400000|2021-05-25 09:20:00|16453.49|16333.49|16450.23|16330.23|16453.49|16333.49|16450.23|16330.23|10
1621934410000|2021-05-25 09:20:10|16450.74|16330.74|16453.86|16333.86|16453.86|16333.86|16450.18|16330.18|10
1621934420000|2021-05-25 09:20:20|16454.04|16334.04|16463.9|16343.9|16463.9|16343.9|16454.04|16334.04|10
1621934430000|2021-05-25 09:20:30|16467.59|16347.59|16490.97|16370.97|16490.97|16370.97|16467.59|16347.59|10
1621934440000|2021-05-25 09:20:40|16495.17|16375.17|16509.01|16389.01|16509.01|16389.01|16495.17|16375.17|10
1621934450000|2021-05-25 09:20:50|16508.76|16388.76|16516.49|16396.49|16516.49|16396.49|16508.68|16388.68|10
1621934460000|2021-05-25 09:21:00|16521.2|16401.2|16528.4|16408.4|16530.47|16410.47|16521.2|16401.2|10
1621934470000|2021-05-25 09:21:10|16529.23|16409.23|16536.64|16416.64|16536.64|16416.64|16529.23|16409.23|10
1621934480000|2021-05-25 09:21:20|16536.96|16416.96|16542.2|16422.2|16542.2|16422.2|16536.96|16416.96|10
1621934490000|2021-05-25 09:21:30|16542.84|16422.84|16550.94|16430.94|16550.94|16430.94|16542.84|16422.84|10
1621934500000|2021-05-25 09:21:40|16555.21|16435.21|16559.22|16439.22|16559.22|16439.22|16555.21|16435.21|9
1621934510000|2021-05-25 09:21:50|16559.02|16439.02|16565.68|16445.68|16565.86|16445.86|16559.02|16439.02|10
1621934520000|2021-05-25 09:22:00|16566.09|16446.09|16563.25|16443.25|16567.91|16447.91|16562.65|16442.65|10
1621934530000|2021-05-25 09:22:10|16561.88|16441.88|16553.66|16433.66|16561.88|16441.88|16553.5|16433.5|10
1621934540000|2021-05-25 09:22:20|16554.03|16434.03|16554.45|16434.45|16557.01|16437.01|16553.7|16433.7|10
1621934550000|2021-05-25 09:22:30|16555.36|16435.36|16559.12|16439.12|16559.12|16439.12|16555.33|16435.33|10
1621934560000|2021-05-25 09:22:40|16559.39|16439.39|16568.77|16448.77|16568.77|16448.77|16559.39|16439.39|10
1621934570000|2021-05-25 09:22:50|16570.08|16450.08|16572.67|16452.67|16574.87|16454.87|16570.08|16450.08|10
1621934580000|2021-05-25 09:23:00|16571.5|16451.5|16579.28|16459.28|16579.28|16459.28|16571.5|16451.5|10
1621934590000|2021-05-25 09:23:10|16580.19|16460.19|16583.57|16463.57|16584.51|16464.51|16580.19|16460.19|10
1621934600000|2021-05-25 09:23:20|16582.27|16462.27|16570.94|16450.94|16582.27|16462.27|16570.18|16450.18|10
1621934610000|2021-05-25 09:23:30|16570.67|16450.67|16566.97|16446.97|16570.67|16450.67|16566.91|16446.91|10
1621934620000|2021-05-25 09:23:40|16566.34|16446.34|16566.34|16446.34|16567.02|16447.02|16565.83|16445.83|10
1621934630000|2021-05-25 09:23:50|16565.72|16445.72|16553.43|16433.43|16565.72|16445.72|16553.43|16433.43|10
1621934640000|2021-05-25 09:24:00|16551.24|16431.24|16545.89|16425.89|16551.24|16431.24|16545.89|16425.89|10
1621934650000|2021-05-25 09:24:10|16546.34|16426.34|16549.99|16429.99|16549.99|16429.99|16544.13|16424.13|10
1621934660000|2021-05-25 09:24:20|16550.6|16430.6|16554.46|16434.46|16555.01|16435.01|16550.6|16430.6|10
1621934670000|2021-05-25 09:24:30|16554.49|16434.49|16551.81|16431.81|16554.72|16434.72|16551.81|16431.81|10
1621934680000|2021-05-25 09:24:40|16550.85|16430.85|16552.3|16432.3|16552.88|16432.88|16550.43|16430.43|10
1621934690000|2021-05-25 09:24:50|16551.95|16431.95|16548.22|16428.22|16554.18|16434.18|16548.22|16428.22|10
1621934700000|2021-05-25 09:25:00|16547.81|16427.81|16535.87|16415.87|16548.36|16428.36|16535.87|16415.87|10
1621934710000|2021-05-25 09:25:10|16535.29|16415.29|16524.17|16404.17|16535.29|16415.29|16524.17|16404.17|10
1621934720000|2021-05-25 09:25:20|16521.42|16401.42|16511.66|16391.66|16521.42|16401.42|16511.66|16391.66|9
1621934730000|2021-05-25 09:25:30|16511.68|16391.68|16500.69|16380.69|16511.68|16391.68|16500.69|16380.69|10
1621934740000|2021-05-25 09:25:40|16498.36|16378.36|16477.38|16357.38|16498.36|16378.36|16477.38|16357.38|9
1621934750000|2021-05-25 09:25:50|16475.11|16355.11|16466.46|16346.46|16475.11|16355.11|16466.22|16346.22|10
1621934760000|2021-05-25 09:26:00|16465.86|16345.86|16468.01|16348.01|16468.16|16348.16|16465.75|16345.75|10
1621934770000|2021-05-25 09:26:10|16467.79|16347.79|16468.25|16348.25|16468.31|16348.31|16467.51|16347.51|9
1621934780000|2021-05-25 09:26:20|16467.85|16347.85|16463.84|16343.84|16467.85|16347.85|16463.78|16343.78|10
1621934790000|2021-05-25 09:26:30|16463.17|16343.17|16447.08|16327.08|16463.17|16343.17|16447.08|16327.08|10
1621934800000|2021-05-25 09:26:40|16447.73|16327.73|16442.3|16322.3|16447.73|16327.73|16442|16322|10
1621934810000|2021-05-25 09:26:50|16441.51|16321.51|16431.66|16311.66|16441.51|16321.51|16431.66|16311.66|10
1621934820000|2021-05-25 09:27:00|16429.75|16309.75|16424.65|16304.65|16429.75|16309.75|16422.39|16302.39|10
1621934830000|2021-05-25 09:27:10|16425.1|16305.1|16426.51|16306.51|16429.57|16309.57|16425.1|16305.1|10
1621934840000|2021-05-25 09:27:20|16427.05|16307.05|16420.79|16300.79|16427.86|16307.86|16420.79|16300.79|10
1621934850000|2021-05-25 09:27:30|16419.64|16299.64|16408.51|16288.51|16419.64|16299.64|16408.51|16288.51|10
1621934860000|2021-05-25 09:27:40|16403.09|16283.09|16395.02|16275.02|16403.09|16283.09|16394.98|16274.98|10
1621934870000|2021-05-25 09:27:50|16394.7|16274.7|16397.62|16277.62|16397.62|16277.62|16393.61|16273.61|10
1621934880000|2021-05-25 09:28:00|16399.34|16279.34|16412.11|16292.11|16412.11|16292.11|16399.11|16279.11|10
1621934890000|2021-05-25 09:28:10|16413.06|16293.06|16426.17|16306.17|16426.3|16306.3|16413.06|16293.06|10
1621934900000|2021-05-25 09:28:20|16424.91|16304.91|16423.6|16303.6|16427.1|16307.1|16423.32|16303.32|10
1621934910000|2021-05-25 09:28:30|16423.45|16303.45|16423.54|16303.54|16424.47|16304.47|16423.27|16303.27|10
1621934920000|2021-05-25 09:28:40|16423.29|16303.29|16420.45|16300.45|16423.9|16303.9|16420.33|16300.33|10
1621934930000|2021-05-25 09:28:50|16419.22|16299.22|16414.1|16294.1|16419.22|16299.22|16414.1|16294.1|10
1621934940000|2021-05-25 09:29:00|16412.95|16292.95|16412.7|16292.7|16413.2|16293.2|16410.79|16290.79|10
1621934950000|2021-05-25 09:29:10|16414.69|16294.69|16412.19|16292.19|16415.79|16295.79|16411.91|16291.91|10
1621934960000|2021-05-25 09:29:20|16411.2|16291.2|16406.74|16286.74|16411.2|16291.2|16406.74|16286.74|10
1621934970000|2021-05-25 09:29:30|16405.75|16285.75|16401.7|16281.7|16405.75|16285.75|16401.7|16281.7|10
1621934980000|2021-05-25 09:29:40|16400.48|16280.48|16402.51|16282.51|16402.52|16282.52|16400.27|16280.27|10
1621934990000|2021-05-25 09:29:50|16402.48|16282.48|16400.91|16280.91|16402.97|16282.97|16400.74|16280.74|10
1621935000000|2021-05-25 09:30:00|16400.16|16280.16|16414.46|16294.46|16414.46|16294.46|16398.62|16278.62|10
1621935010000|2021-05-25 09:30:10|16418.77|16298.77|16436.51|16316.51|16436.51|16316.51|16418.77|16298.77|10
1621935020000|2021-05-25 09:30:20|16438.3|16318.3|16444.03|16324.03|16444.03|16324.03|16438.3|16318.3|10
1621935030000|2021-05-25 09:30:30|16445.84|16325.84|16451.93|16331.93|16451.93|16331.93|16445.84|16325.84|10
1621935040000|2021-05-25 09:30:40|16452.26|16332.26|16458.92|16338.92|16458.92|16338.92|16452.26|16332.26|10
1621935050000|2021-05-25 09:30:50|16459.14|16339.14|16463|16343|16463|16343|16459.13|16339.13|10
1621935060000|2021-05-25 09:31:00|16463.7|16343.7|16468.05|16348.05|16468.66|16348.66|16463.7|16343.7|10
1621935070000|2021-05-25 09:31:10|16468.82|16348.82|16479.06|16359.06|16480.32|16360.32|16468.82|16348.82|10
1621935080000|2021-05-25 09:31:20|16480.78|16360.78|16488.19|16368.19|16488.19|16368.19|16480.78|16360.78|9
1621935090000|2021-05-25 09:31:30|16487.93|16367.93|16491.7|16371.7|16491.7|16371.7|16487.93|16367.93|10
1621935100000|2021-05-25 09:31:40|16492.35|16372.35|16501.38|16381.38|16501.38|16381.38|16492.35|16372.35|10
1621935110000|2021-05-25 09:31:50|16501.58|16381.58|16505.99|16385.99|16505.99|16385.99|16501.58|16381.58|10
1621935120000|2021-05-25 09:32:00|16505.12|16385.12|16499.41|16379.41|16505.92|16385.92|16499.41|16379.41|10
1621935130000|2021-05-25 09:32:10|16497.11|16377.11|16478.37|16358.37|16497.11|16377.11|16478.37|16358.37|10
1621935140000|2021-05-25 09:32:20|16477.9|16357.9|16474.45|16354.45|16477.9|16357.9|16473.3|16353.3|10
1621935150000|2021-05-25 09:32:30|16473.54|16353.54|16467.4|16347.4|16473.54|16353.54|16467.4|16347.4|10
1621935160000|2021-05-25 09:32:40|16467.1|16347.1|16442.87|16322.87|16467.1|16347.1|16442.87|16322.87|10
1621935170000|2021-05-25 09:32:50|16441.38|16321.38|16427.39|16307.39|16441.38|16321.38|16427.39|16307.39|10
1621935180000|2021-05-25 09:33:00|16427.86|16307.86|16424.76|16304.76|16428.39|16308.39|16423.85|16303.85|10
1621935190000|2021-05-25 09:33:10|16423.74|16303.74|16410.24|16290.24|16423.74|16303.74|16410.24|16290.24|10
1621935200000|2021-05-25 09:33:20|16407.38|16287.38|16401.18|16281.18|16407.38|16287.38|16401.18|16281.18|9
1621935210000|2021-05-25 09:33:30|16401.03|16281.03|16383.39|16263.39|16401.12|16281.12|16383.39|16263.39|10
1621935220000|2021-05-25 09:33:40|16377.44|16257.44|16357.16|16237.16|16377.44|16257.44|16356.7|16236.7|10
1621935230000|2021-05-25 09:33:50|16352.68|16232.68|16349.53|16229.53|16354.35|16234.35|16349.53|16229.53|10
1621935240000|2021-05-25 09:34:00|16349.3|16229.3|16344.55|16224.55|16349.91|16229.91|16344.08|16224.08|10
1621935250000|2021-05-25 09:34:10|16343.97|16223.97|16347.69|16227.69|16351.26|16231.26|16343.97|16223.97|10
1621935260000|2021-05-25 09:34:20|16348.3|16228.3|16334.34|16214.34|16348.3|16228.3|16334.29|16214.29|10
1621935270000|2021-05-25 09:34:30|16334.68|16214.68|16336.41|16216.41|16336.98|16216.98|16332.79|16212.79|9
1621935280000|2021-05-25 09:34:40|16336.55|16216.55|16326.38|16206.38|16336.55|16216.55|16325.91|16205.91|10
1621935290000|2021-05-25 09:34:50|16324.01|16204.01|16318.86|16198.86|16324.01|16204.01|16318.09|16198.09|10
1621935300000|2021-05-25 09:35:00|16318.63|16198.63|16314.24|16194.24|16318.63|16198.63|16308.69|16188.69|10
1621935310000|2021-05-25 09:35:10|16317.63|16197.63|16333.35|16213.35|16334.91|16214.91|16317.63|16197.63|10
1621935320000|2021-05-25 09:35:20|16337.37|16217.37|16334.53|16214.53|16337.61|16217.61|16332.74|16212.74|10
1621935330000|2021-05-25 09:35:30|16333.25|16213.25|16323.77|16203.77|16333.25|16213.25|16323.77|16203.77|10
1621935340000|2021-05-25 09:35:40|16318.18|16198.18|16306.12|16186.12|16318.18|16198.18|16306.12|16186.12|10
1621935350000|2021-05-25 09:35:50|16303.94|16183.94|16306.56|16186.56|16307.31|16187.31|16302.25|16182.25|10
1621935360000|2021-05-25 09:36:00|16304.92|16184.92|16298.79|16178.79|16305.23|16185.23|16296.1|16176.1|10
1621935370000|2021-05-25 09:36:10|16295.44|16175.44|16290.92|16170.92|16295.44|16175.44|16289.98|16169.98|10
1621935380000|2021-05-25 09:36:20|16290.87|16170.87|16286.79|16166.79|16290.87|16170.87|16285.33|16165.33|10
1621935390000|2021-05-25 09:36:30|16287.65|16167.65|16297.93|16177.93|16297.93|16177.93|16287.65|16167.65|10
1621935400000|2021-05-25 09:36:40|16299.22|16179.22|16299.3|16179.3|16299.76|16179.76|16297.4|16177.4|10
1621935410000|2021-05-25 09:36:50|16302.43|16182.43|16302.97|16182.97|16302.97|16182.97|16297.1|16177.1|10
1621935420000|2021-05-25 09:37:00|16303.91|16183.91|16306.49|16186.49|16306.49|16186.49|16303.52|16183.52|10
1621935430000|2021-05-25 09:37:10|16307.99|16187.99|16312.37|16192.37|16312.37|16192.37|16306.71|16186.71|9
1621935440000|2021-05-25 09:37:20|16313.39|16193.39|16311.85|16191.85|16315.62|16195.62|16311.85|16191.85|10
1621935450000|2021-05-25 09:37:30|16310.68|16190.68|16308.29|16188.29|16313.13|16193.13|16306.93|16186.93|10
1621935460000|2021-05-25 09:37:40|16306.17|16186.17|16295.15|16175.15|16306.17|16186.17|16294.71|16174.71|10
1621935470000|2021-05-25 09:37:50|16294.34|16174.34|16296.76|16176.76|16297.13|16177.13|16294.34|16174.34|10
1621935480000|2021-05-25 09:38:00|16297.86|16177.86|16307.71|16187.71|16308.84|16188.84|16297.76|16177.76|10
1621935490000|2021-05-25 09:38:10|16306.86|16186.86|16323.4|16203.4|16323.4|16203.4|16306.86|16186.86|10
1621935500000|2021-05-25 09:38:20|16326.61|16206.61|16333.75|16213.75|16335.53|16215.53|16326.61|16206.61|10
1621935510000|2021-05-25 09:38:30|16333.57|16213.57|16335.99|16215.99|16335.99|16215.99|16331.91|16211.91|10
1621935520000|2021-05-25 09:38:40|16336.85|16216.85|16340.98|16220.98|16340.98|16220.98|16336.85|16216.85|10
1621935530000|2021-05-25 09:38:50|16342.33|16222.33|16345.12|16225.12|16346.27|16226.27|16342.33|16222.33|10
1621935540000|2021-05-25 09:39:00|16347.61|16227.61|16335.5|16215.5|16347.61|16227.61|16335.5|16215.5|8
1621935550000|2021-05-25 09:39:10|16331.4|16211.4|16324.42|16204.42|16331.4|16211.4|16324.42|16204.42|10
1621935560000|2021-05-25 09:39:20|16319.33|16199.33|16318.79|16198.79|16322.11|16202.11|16318.79|16198.79|10
1621935570000|2021-05-25 09:39:30|16319.45|16199.45|16321.72|16201.72|16321.72|16201.72|16317.77|16197.77|10
1621935580000|2021-05-25 09:39:40|16321.42|16201.42|16317.78|16197.78|16321.42|16201.42|16316.79|16196.79|10
1621935590000|2021-05-25 09:39:50|16318.12|16198.12|16318.6|16198.6|16320.92|16200.92|16318.12|16198.12|10
1621935600000|2021-05-25 09:40:00|16318.11|16198.11|16325.88|16205.88|16325.88|16205.88|16315.75|16195.75|10
1621935610000|2021-05-25 09:40:10|16326.73|16206.73|16337.27|16217.27|16337.27|16217.27|16326.73|16206.73|10
1621935620000|2021-05-25 09:40:20|16338.94|16218.94|16341.52|16221.52|16342|16222|16338.24|16218.24|10
1621935630000|2021-05-25 09:40:30|16341.25|16221.25|16339.27|16219.27|16342.44|16222.44|16339.27|16219.27|10
1621935640000|2021-05-25 09:40:40|16337.38|16217.38|16331.08|16211.08|16337.38|16217.38|16331.08|16211.08|10
1621935650000|2021-05-25 09:40:50|16330.65|16210.65|16329.45|16209.45|16331.91|16211.91|16327.34|16207.34|10
1621935660000|2021-05-25 09:41:00|16329.44|16209.44|16329.91|16209.91|16329.91|16209.91|16326.94|16206.94|10
1621935670000|2021-05-25 09:41:10|16327.98|16207.98|16330.89|16210.89|16330.89|16210.89|16327.98|16207.98|10
1621935680000|2021-05-25 09:41:20|16331.32|16211.32|16330.5|16210.5|16331.56|16211.56|16329.86|16209.86|10
1621935690000|2021-05-25 09:41:30|16330.08|16210.08|16327.24|16207.24|16331.09|16211.09|16327.24|16207.24|10
1621935700000|2021-05-25 09:41:40|16328.4|16208.4|16331.47|16211.47|16331.47|16211.47|16326.66|16206.66|10
1621935710000|2021-05-25 09:41:50|16331.45|16211.45|16336.13|16216.13|16336.13|16216.13|16331.06|16211.06|10
1621935720000|2021-05-25 09:42:00|16337.99|16217.99|16344.66|16224.66|16344.66|16224.66|16337.99|16217.99|10
1621935730000|2021-05-25 09:42:10|16347.15|16227.15|16356.45|16236.45|16356.45|16236.45|16347.15|16227.15|10
1621935740000|2021-05-25 09:42:20|16360.54|16240.54|16359.15|16239.15|16363.74|16243.74|16359.15|16239.15|10
1621935750000|2021-05-25 09:42:30|16360.7|16240.7|16365.19|16245.19|16365.19|16245.19|16360.37|16240.37|10
1621935760000|2021-05-25 09:42:40|16365.13|16245.13|16369.19|16249.19|16369.19|16249.19|16365.13|16245.13|10
1621935770000|2021-05-25 09:42:50|16369.77|16249.77|16372.87|16252.87|16373.2|16253.2|16369.07|16249.07|10
1621935780000|2021-05-25 09:43:00|16374.39|16254.39|16386.14|16266.14|16387.03|16267.03|16374.39|16254.39|10
1621935790000|2021-05-25 09:43:10|16386.27|16266.27|16394.45|16274.45|16394.45|16274.45|16386.26|16266.26|10
1621935800000|2021-05-25 09:43:20|16396.7|16276.7|16409.55|16289.55|16409.55|16289.55|16396.7|16276.7|10
1621935810000|2021-05-25 09:43:30|16410.19|16290.19|16410.88|16290.88|16412.45|16292.45|16410.19|16290.19|10
1621935820000|2021-05-25 09:43:40|16409.56|16289.56|16399.23|16279.23|16409.56|16289.56|16399.07|16279.07|10
1621935830000|2021-05-25 09:43:50|16399.64|16279.64|16398.25|16278.25|16399.64|16279.64|16396.88|16276.88|10
1621935840000|2021-05-25 09:44:00|16400.38|16280.38|16406.29|16286.29|16406.29|16286.29|16400.38|16280.38|10
1621935850000|2021-05-25 09:44:10|16406.33|16286.33|16408.98|16288.98|16409.08|16289.08|16406.24|16286.24|10
1621935860000|2021-05-25 09:44:20|16409.47|16289.47|16410.12|16290.12|16411.78|16291.78|16409.47|16289.47|9
1621935870000|2021-05-25 09:44:30|16409.56|16289.56|16409.54|16289.54|16409.56|16289.56|16406.25|16286.25|10
1621935880000|2021-05-25 09:44:40|16409.15|16289.15|16413.97|16293.97|16413.97|16293.97|16408.24|16288.24|10
1621935890000|2021-05-25 09:44:50|16414.7|16294.7|16412.99|16292.99|16417.53|16297.53|16412.99|16292.99|10
1621935900000|2021-05-25 09:45:00|16412.6|16292.6|16412.71|16292.71|16414.8|16294.8|16412.6|16292.6|10
1621935910000|2021-05-25 09:45:10|16410.59|16290.59|16406.01|16286.01|16411.7|16291.7|16406.01|16286.01|10
1621935920000|2021-05-25 09:45:20|16402.43|16282.43|16389.18|16269.18|16402.43|16282.43|16389.18|16269.18|10
1621935930000|2021-05-25 09:45:30|16385.94|16265.94|16375.74|16255.74|16385.94|16265.94|16375.25|16255.25|10
1621935940000|2021-05-25 09:45:40|16376.47|16256.47|16376.59|16256.59|16376.93|16256.93|16373.72|16253.72|10
1621935950000|2021-05-25 09:45:50|16376.12|16256.12|16379.13|16259.13|16379.13|16259.13|16375.9|16255.9|10
1621935960000|2021-05-25 09:46:00|16377.79|16257.79|16375.49|16255.49|16377.79|16257.79|16375.49|16255.49|10
1621935970000|2021-05-25 09:46:10|16373.84|16253.84|16370.17|16250.17|16373.84|16253.84|16370.17|16250.17|10
1621935980000|2021-05-25 09:46:20|16363.7|16243.7|16364.42|16244.42|16365.68|16245.68|16362.73|16242.73|10
1621935990000|2021-05-25 09:46:30|16364.01|16244.01|16353.7|16233.7|16364.01|16244.01|16353.7|16233.7|10
1621936000000|2021-05-25 09:46:40|16352.78|16232.78|16346.31|16226.31|16352.78|16232.78|16345.98|16225.98|10
1621936010000|2021-05-25 09:46:50|16345.06|16225.06|16338.82|16218.82|16345.06|16225.06|16338.34|16218.34|10
1621936020000|2021-05-25 09:47:00|16337.56|16217.56|16339.44|16219.44|16339.44|16219.44|16335.23|16215.23|10
1621936030000|2021-05-25 09:47:10|16339.18|16219.18|16339.53|16219.53|16340.35|16220.35|16339.01|16219.01|10
1621936040000|2021-05-25 09:47:20|16339.32|16219.32|16339.22|16219.22|16341.07|16221.07|16338.52|16218.52|10
1621936050000|2021-05-25 09:47:30|16341.45|16221.45|16355.32|16235.32|16355.32|16235.32|16341.45|16221.45|10
1621936060000|2021-05-25 09:47:40|16354.6|16234.6|16358.71|16238.71|16359.84|16239.84|16353.35|16233.35|10
1621936070000|2021-05-25 09:47:50|16360.57|16240.57|16374.53|16254.53|16374.55|16254.55|16360.57|16240.57|10
1621936080000|2021-05-25 09:48:00|16374.71|16254.71|16374.88|16254.88|16375.54|16255.54|16373.06|16253.06|10
1621936090000|2021-05-25 09:48:10|16376.57|16256.57|16389.7|16269.7|16389.7|16269.7|16376.57|16256.57|10
1621936100000|2021-05-25 09:48:20|16391.93|16271.93|16395.59|16275.59|16397.33|16277.33|16391.93|16271.93|10
1621936110000|2021-05-25 09:48:30|16397.05|16277.05|16405.85|16285.85|16405.85|16285.85|16396.07|16276.07|10
1621936120000|2021-05-25 09:48:40|16407.17|16287.17|16405.83|16285.83|16409.54|16289.54|16405.83|16285.83|10
1621936130000|2021-05-25 09:48:50|16405.61|16285.61|16402.12|16282.12|16405.61|16285.61|16401.42|16281.42|10
1621936140000|2021-05-25 09:49:00|16401.33|16281.33|16399.57|16279.57|16401.36|16281.36|16399.57|16279.57|10
1621936150000|2021-05-25 09:49:10|16396.97|16276.97|16400.07|16280.07|16400.4|16280.4|16396.97|16276.97|10
1621936160000|2021-05-25 09:49:20|16397.44|16277.44|16388.65|16268.65|16397.44|16277.44|16388.65|16268.65|10
1621936170000|2021-05-25 09:49:30|16388.51|16268.51|16382.98|16262.98|16388.51|16268.51|16382.98|16262.98|10
1621936180000|2021-05-25 09:49:40|16383.33|16263.33|16384.59|16264.59|16384.92|16264.92|16383.09|16263.09|9
1621936190000|2021-05-25 09:49:50|16383.55|16263.55|16380.03|16260.03|16383.55|16263.55|16380.03|16260.03|9
1621936200000|2021-05-25 09:50:00|16379.12|16259.12|16378.32|16258.32|16380.72|16260.72|16378.24|16258.24|10
1621936210000|2021-05-25 09:50:10|16377.62|16257.62|16372.27|16252.27|16377.82|16257.82|16371.73|16251.73|10
1621936220000|2021-05-25 09:50:20|16371.51|16251.51|16367.86|16247.86|16371.51|16251.51|16367.86|16247.86|10
1621936230000|2021-05-25 09:50:30|16366.47|16246.47|16361.29|16241.29|16366.47|16246.47|16361.29|16241.29|10
1621936240000|2021-05-25 09:50:40|16362.04|16242.04|16359.07|16239.07|16362.26|16242.26|16359.07|16239.07|10
1621936250000|2021-05-25 09:50:50|16358.8|16238.8|16360.04|16240.04|16362.1|16242.1|16358.55|16238.55|10
1621936260000|2021-05-25 09:51:00|16360.29|16240.29|16361.13|16241.13|16361.75|16241.75|16359.97|16239.97|10
1621936270000|2021-05-25 09:51:10|16359.44|16239.44|16353.24|16233.24|16359.91|16239.91|16353.24|16233.24|10
1621936280000|2021-05-25 09:51:20|16348.16|16228.16|16342.78|16222.78|16348.16|16228.16|16341.65|16221.65|10
1621936290000|2021-05-25 09:51:30|16343.91|16223.91|16332.35|16212.35|16343.91|16223.91|16332.35|16212.35|10
1621936300000|2021-05-25 09:51:40|16331.02|16211.02|16324.99|16204.99|16331.02|16211.02|16324.99|16204.99|10
1621936310000|2021-05-25 09:51:50|16325.16|16205.16|16319.92|16199.92|16325.16|16205.16|16319.92|16199.92|10
1621936320000|2021-05-25 09:52:00|16319.22|16199.22|16320.43|16200.43|16322.49|16202.49|16319.22|16199.22|10
1621936330000|2021-05-25 09:52:10|16320.74|16200.74|16313.03|16193.03|16321.39|16201.39|16312.64|16192.64|10
1621936340000|2021-05-25 09:52:20|16313.2|16193.2|16315.5|16195.5|16315.5|16195.5|16312.77|16192.77|10
1621936350000|2021-05-25 09:52:30|16315.77|16195.77|16314.87|16194.87|16316.06|16196.06|16314.13|16194.13|10
1621936360000|2021-05-25 09:52:40|16315.2|16195.2|16314.89|16194.89|16316.38|16196.38|16314.89|16194.89|10
1621936370000|2021-05-25 09:52:50|16316.61|16196.61|16316.08|16196.08|16317.23|16197.23|16315.75|16195.75|10
1621936380000|2021-05-25 09:53:00|16315.85|16195.85|16313.34|16193.34|16316.62|16196.62|16311.29|16191.29|10
1621936390000|2021-05-25 09:53:10|16313.59|16193.59|16309.66|16189.66|16314.9|16194.9|16309.24|16189.24|10
1621936400000|2021-05-25 09:53:20|16308.46|16188.46|16307.13|16187.13|16308.46|16188.46|16305.83|16185.83|10
1621936410000|2021-05-25 09:53:30|16307.54|16187.54|16304.46|16184.46|16307.54|16187.54|16304.22|16184.22|10
1621936420000|2021-05-25 09:53:40|16305.02|16185.02|16310.02|16190.02|16310.02|16190.02|16304.9|16184.9|10
1621936430000|2021-05-25 09:53:50|16311.37|16191.37|16312.44|16192.44|16313.39|16193.39|16311.37|16191.37|10
1621936440000|2021-05-25 09:54:00|16313.12|16193.12|16316.29|16196.29|16316.4|16196.4|16313.12|16193.12|8
1621936450000|2021-05-25 09:54:10|16316.85|16196.85|16311.71|16191.71|16316.85|16196.85|16311.71|16191.71|10
1621936460000|2021-05-25 09:54:20|16311.62|16191.62|16313.51|16193.51|16313.9|16193.9|16309.25|16189.25|10
1621936470000|2021-05-25 09:54:30|16315.19|16195.19|16314.43|16194.43|16315.61|16195.61|16314.38|16194.38|10
1621936480000|2021-05-25 09:54:40|16313.81|16193.81|16313.15|16193.15|16314.94|16194.94|16313.15|16193.15|10
1621936490000|2021-05-25 09:54:50|16312.96|16192.96|16315|16195|16315.17|16195.17|16312.7|16192.7|10
1621936500000|2021-05-25 09:55:00|16314.41|16194.41|16323.41|16203.41|16323.41|16203.41|16314.24|16194.24|10
1621936510000|2021-05-25 09:55:10|16323.61|16203.61|16324.75|16204.75|16325.39|16205.39|16323.46|16203.46|10
1621936520000|2021-05-25 09:55:20|16324.17|16204.17|16323.76|16203.76|16324.76|16204.76|16321.11|16201.11|10
1621936530000|2021-05-25 09:55:30|16325.07|16205.07|16334.47|16214.47|16334.47|16214.47|16324.35|16204.35|9
1621936540000|2021-05-25 09:55:40|16337.64|16217.64|16346.71|16226.71|16346.71|16226.71|16337.64|16217.64|10
1621936550000|2021-05-25 09:55:50|16347.77|16227.77|16352.27|16232.27|16352.27|16232.27|16345.98|16225.98|10
1621936560000|2021-05-25 09:56:00|16353.47|16233.47|16358.48|16238.48|16358.48|16238.48|16353.47|16233.47|9
1621936570000|2021-05-25 09:56:10|16358.52|16238.52|16363.73|16243.73|16363.73|16243.73|16358.52|16238.52|10
1621936580000|2021-05-25 09:56:20|16364.35|16244.35|16366.59|16246.59|16367|16247|16364.35|16244.35|10
1621936590000|2021-05-25 09:56:30|16367.04|16247.04|16368.86|16248.86|16369.25|16249.25|16367|16247|10
1621936600000|2021-05-25 09:56:40|16369.26|16249.26|16373.71|16253.71|16373.71|16253.71|16369.17|16249.17|10
1621936610000|2021-05-25 09:56:50|16372.48|16252.48|16373.16|16253.16|16373.85|16253.85|16372.06|16252.06|10
1621936620000|2021-05-25 09:57:00|16373.02|16253.02|16367.99|16247.99|16373.02|16253.02|16367.99|16247.99|10
1621936630000|2021-05-25 09:57:10|16366.95|16246.95|16350.24|16230.24|16366.95|16246.95|16350.24|16230.24|10
1621936640000|2021-05-25 09:57:20|16348.16|16228.16|16334.68|16214.68|16348.16|16228.16|16334.68|16214.68|10
1621936650000|2021-05-25 09:57:30|16334.52|16214.52|16335.23|16215.23|16336.45|16216.45|16333.7|16213.7|10
1621936660000|2021-05-25 09:57:40|16335.33|16215.33|16341.13|16221.13|16341.13|16221.13|16335.33|16215.33|10
1621936670000|2021-05-25 09:57:50|16341.19|16221.19|16333.98|16213.98|16341.19|16221.19|16333.98|16213.98|10
1621936680000|2021-05-25 09:58:00|16334.64|16214.64|16330.36|16210.36|16334.64|16214.64|16330.05|16210.05|10
1621936690000|2021-05-25 09:58:10|16329.56|16209.56|16332.94|16212.94|16332.94|16212.94|16327.24|16207.24|10
1621936700000|2021-05-25 09:58:20|16331.87|16211.87|16336.17|16216.17|16336.17|16216.17|16331.35|16211.35|10
1621936710000|2021-05-25 09:58:30|16335.91|16215.91|16336.75|16216.75|16338.4|16218.4|16335.6|16215.6|10
1621936720000|2021-05-25 09:58:40|16335.68|16215.68|16334.74|16214.74|16336.63|16216.63|16334.68|16214.68|10
1621936730000|2021-05-25 09:58:50|16334.18|16214.18|16334.35|16214.35|16334.49|16214.49|16333.07|16213.07|10
1621936740000|2021-05-25 09:59:00|16335.59|16215.59|16338.4|16218.4|16338.67|16218.67|16335.57|16215.57|10
1621936750000|2021-05-25 09:59:10|16338.69|16218.69|16343.65|16223.65|16343.65|16223.65|16338.69|16218.69|9
1621936760000|2021-05-25 09:59:20|16343.97|16223.97|16344.96|16224.96|16346.52|16226.52|16343.97|16223.97|10
1621936770000|2021-05-25 09:59:30|16344.17|16224.17|16341.46|16221.46|16344.17|16224.17|16341.46|16221.46|10
1621936780000|2021-05-25 09:59:40|16341.57|16221.57|16344.45|16224.45|16344.45|16224.45|16341.57|16221.57|10
1621936790000|2021-05-25 09:59:50|16345.35|16225.35|16348.88|16228.88|16348.88|16228.88|16344.66|16224.66|10
1621936800000|2021-05-25 10:00:00|16348.68|16228.68|16342.07|16222.07|16348.68|16228.68|16342.07|16222.07|10
1621936810000|2021-05-25 10:00:10|16340.03|16220.03|16324.72|16204.72|16340.03|16220.03|16323.84|16203.84|10
1621936820000|2021-05-25 10:00:20|16324.45|16204.45|16312.38|16192.38|16324.45|16204.45|16312.38|16192.38|10
1621936830000|2021-05-25 10:00:30|16310.65|16190.65|16304.21|16184.21|16311.24|16191.24|16304.21|16184.21|10
1621936840000|2021-05-25 10:00:40|16301.45|16181.45|16300.21|16180.21|16302.75|16182.75|16300.21|16180.21|10
1621936850000|2021-05-25 10:00:50|16298.04|16178.04|16278.18|16158.18|16298.04|16178.04|16278.18|16158.18|10
1621936860000|2021-05-25 10:01:00|16277.83|16157.83|16270.59|16150.59|16277.83|16157.83|16269.72|16149.72|10
1621936870000|2021-05-25 10:01:10|16270.75|16150.75|16268.44|16148.44|16271.39|16151.39|16268.08|16148.08|10
1621936880000|2021-05-25 10:01:20|16268.69|16148.69|16259.9|16139.9|16268.8|16148.8|16259.49|16139.49|10
1621936890000|2021-05-25 10:01:30|16258.97|16138.97|16248.02|16128.02|16258.97|16138.97|16247.76|16127.76|10
1621936900000|2021-05-25 10:01:40|16246.95|16126.95|16240.18|16120.18|16246.95|16126.95|16239.08|16119.08|10
1621936910000|2021-05-25 10:01:50|16237.72|16117.72|16221.68|16101.68|16238.05|16118.05|16221.68|16101.68|10
1621936920000|2021-05-25 10:02:00|16220.02|16100.02|16221.66|16101.66|16221.66|16101.66|16215.22|16095.22|10
1621936930000|2021-05-25 10:02:10|16224.53|16104.53|16232.24|16112.24|16232.42|16112.42|16224.53|16104.53|10
1621936940000|2021-05-25 10:02:20|16232.84|16112.84|16226.49|16106.49|16232.84|16112.84|16226.49|16106.49|10
1621936950000|2021-05-25 10:02:30|16224.12|16104.12|16218.67|16098.67|16224.12|16104.12|16218.07|16098.07|10
1621936960000|2021-05-25 10:02:40|16213.8|16093.8|16195.84|16075.84|16213.8|16093.8|16195.46|16075.46|10
1621936970000|2021-05-25 10:02:50|16192.41|16072.41|16173.52|16053.52|16192.41|16072.41|16173.52|16053.52|10
1621936980000|2021-05-25 10:03:00|16171.21|16051.21|16175.38|16055.38|16176.99|16056.99|16170.94|16050.94|10
1621936990000|2021-05-25 10:03:10|16175.65|16055.65|16169.49|16049.49|16175.65|16055.65|16169.34|16049.34|10
1621937000000|2021-05-25 10:03:20|16169.35|16049.35|16170.66|16050.66|16171.43|16051.43|16167.81|16047.81|10
1621937010000|2021-05-25 10:03:30|16169.81|16049.81|16162.83|16042.83|16170.18|16050.18|16162.83|16042.83|10
1621937020000|2021-05-25 10:03:40|16161.86|16041.86|16149.24|16029.24|16161.86|16041.86|16149.24|16029.24|10
1621937030000|2021-05-25 10:03:50|16145.89|16025.89|16131.97|16011.97|16146.71|16026.71|16131.97|16011.97|10
1621937040000|2021-05-25 10:04:00|16131.88|16011.88|16134.28|16014.28|16135.18|16015.18|16130.58|16010.58|10
1621937050000|2021-05-25 10:04:10|16135.67|16015.67|16146.95|16026.95|16147.9|16027.9|16135.67|16015.67|10
1621937060000|2021-05-25 10:04:20|16147.98|16027.98|16153.62|16033.62|16153.62|16033.62|16147.98|16027.98|10
1621937070000|2021-05-25 10:04:30|16153.92|16033.92|16147.92|16027.92|16153.92|16033.92|16147.04|16027.04|10
1621937080000|2021-05-25 10:04:40|16147.01|16027.01|16142.4|16022.4|16147.3|16027.3|16142.4|16022.4|10
1621937090000|2021-05-25 10:04:50|16141.86|16021.86|16133.45|16013.45|16141.86|16021.86|16133.45|16013.45|10
1621937100000|2021-05-25 10:05:00|16128.58|16008.58|16089.89|15969.89|16128.58|16008.58|16089.89|15969.89|10
1621937110000|2021-05-25 10:05:10|16081.75|15961.75|16045.55|15925.55|16081.75|15961.75|16045.4|15925.4|10
1621937120000|2021-05-25 10:05:20|16041.73|15921.73|16038.1|15918.1|16044.94|15924.94|16038.1|15918.1|10
1621937130000|2021-05-25 10:05:30|16036.98|15916.98|16026.05|15906.05|16037.03|15917.03|16026.05|15906.05|10
1621937140000|2021-05-25 10:05:40|16023.75|15903.75|16008.13|15888.13|16023.75|15903.75|16006.11|15886.11|10
1621937150000|2021-05-25 10:05:50|16008.38|15888.38|15997.14|15877.14|16008.38|15888.38|15997.14|15877.14|10
1621937160000|2021-05-25 10:06:00|15998.29|15878.29|15996.92|15876.92|16001.68|15881.68|15995.73|15875.73|10
1621937170000|2021-05-25 10:06:10|15998.61|15878.61|16007.3|15887.3|16007.3|15887.3|15998.61|15878.61|10
1621937180000|2021-05-25 10:06:20|16009.58|15889.58|16001.41|15881.41|16012.35|15892.35|15997.9|15877.9|10
1621937190000|2021-05-25 10:06:30|15998.18|15878.18|15988.69|15868.69|15999.58|15879.58|15988.69|15868.69|10
1621937200000|2021-05-25 10:06:40|15977.91|15857.91|15954.98|15834.98|15977.91|15857.91|15954.98|15834.98|10
1621937210000|2021-05-25 10:06:50|15953.23|15833.23|15957.37|15837.37|15957.37|15837.37|15944.94|15824.94|10
1621937220000|2021-05-25 10:07:00|15958.22|15838.22|15957.08|15837.08|15960.56|15840.56|15956.36|15836.36|10
1621937230000|2021-05-25 10:07:10|15956.9|15836.9|15957.85|15837.85|15957.85|15837.85|15953.51|15833.51|10
1621937240000|2021-05-25 10:07:20|15957.51|15837.51|15960.09|15840.09|15960.14|15840.14|15957.22|15837.22|10
1621937250000|2021-05-25 10:07:30|15956.54|15836.54|15949.97|15829.97|15958.07|15838.07|15949.97|15829.97|10
1621937260000|2021-05-25 10:07:40|15952.12|15832.12|15952.28|15832.28|15954.04|15834.04|15949.53|15829.53|10
1621937270000|2021-05-25 10:07:50|15952.53|15832.53|15957.92|15837.92|15957.92|15837.92|15951.94|15831.94|10
1621937280000|2021-05-25 10:08:00|15958.68|15838.68|15980.86|15860.86|15980.86|15860.86|15958.68|15838.68|10
1621937290000|2021-05-25 10:08:10|15983.73|15863.73|15993.05|15873.05|15996.54|15876.54|15983.73|15863.73|10
1621937300000|2021-05-25 10:08:20|15995.01|15875.01|15993.33|15873.33|15996.06|15876.06|15992.03|15872.03|10
1621937310000|2021-05-25 10:08:30|15993.31|15873.31|15974.93|15854.93|15993.31|15873.31|15974.93|15854.93|10
1621937320000|2021-05-25 10:08:40|15974.63|15854.63|15959.67|15839.67|15974.63|15854.63|15959.67|15839.67|10
1621937330000|2021-05-25 10:08:50|15957.93|15837.93|15927.95|15807.95|15957.93|15837.93|15927.95|15807.95|10
1621937340000|2021-05-25 10:09:00|15925.92|15805.92|15894.27|15774.27|15925.92|15805.92|15893.66|15773.66|10
1621937350000|2021-05-25 10:09:10|15891.26|15771.26|15879.5|15759.5|15891.26|15771.26|15878.33|15758.33|10
1621937360000|2021-05-25 10:09:20|15878.06|15758.06|15884.23|15764.23|15885.34|15765.34|15878.06|15758.06|10
1621937370000|2021-05-25 10:09:30|15885.22|15765.22|15875.82|15755.82|15885.38|15765.38|15875.82|15755.82|10
1621937380000|2021-05-25 10:09:40|15875.99|15755.99|15873.53|15753.53|15875.99|15755.99|15871.05|15751.05|10
1621937390000|2021-05-25 10:09:50|15872.86|15752.86|15880.24|15760.24|15880.24|15760.24|15872.86|15752.86|10
1621937400000|2021-05-25 10:10:00|15879.97|15759.97|15876.26|15756.26|15881.35|15761.35|15875.64|15755.64|10
1621937410000|2021-05-25 10:10:10|15875.44|15755.44|15871.1|15751.1|15876.36|15756.36|15871.1|15751.1|10
1621937420000|2021-05-25 10:10:20|15867.69|15747.69|15849.78|15729.78|15867.69|15747.69|15849.78|15729.78|10
1621937430000|2021-05-25 10:10:30|15848.55|15728.55|15865.12|15745.12|15865.12|15745.12|15848.55|15728.55|10
1621937440000|2021-05-25 10:10:40|15864.97|15744.97|15868.6|15748.6|15869.99|15749.99|15864.97|15744.97|10
1621937450000|2021-05-25 10:10:50|15868.76|15748.76|15862.74|15742.74|15870.09|15750.09|15862.63|15742.63|10
1621937460000|2021-05-25 10:11:00|15863.59|15743.59|15866.81|15746.81|15867.67|15747.67|15863.31|15743.31|10
1621937470000|2021-05-25 10:11:10|15866.56|15746.56|15858.35|15738.35|15866.56|15746.56|15858.35|15738.35|10
1621937480000|2021-05-25 10:11:20|15858.28|15738.28|15856.83|15736.83|15858.52|15738.52|15856.26|15736.26|10
1621937490000|2021-05-25 10:11:30|15857.68|15737.68|15838.94|15718.94|15857.68|15737.68|15837.42|15717.42|10
1621937500000|2021-05-25 10:11:40|15838.9|15718.9|15828.83|15708.83|15839.49|15719.49|15828.83|15708.83|10
1621937510000|2021-05-25 10:11:50|15828.6|15708.6|15793.73|15673.73|15828.6|15708.6|15793.73|15673.73|10
1621937520000|2021-05-25 10:12:00|15792.46|15672.46|15786.01|15666.01|15792.46|15672.46|15780.83|15660.83|10
1621937530000|2021-05-25 10:12:10|15787.48|15667.48|15783|15663|15789.88|15669.88|15783|15663|10
1621937540000|2021-05-25 10:12:20|15782.46|15662.46|15769.99|15649.99|15782.46|15662.46|15769.89|15649.89|10
1621937550000|2021-05-25 10:12:30|15769.4|15649.4|15758.82|15638.82|15769.4|15649.4|15758.82|15638.82|10
1621937560000|2021-05-25 10:12:40|15757.97|15637.97|15758.43|15638.43|15760.61|15640.61|15756.41|15636.41|10
1621937570000|2021-05-25 10:12:50|15759.96|15639.96|15779.58|15659.58|15780.46|15660.46|15759.96|15639.96|10
1621937580000|2021-05-25 10:13:00|15780.73|15660.73|15799.47|15679.47|15799.93|15679.93|15780.73|15660.73|10
1621937590000|2021-05-25 10:13:10|15800.68|15680.68|15807.31|15687.31|15809.21|15689.21|15800.68|15680.68|10
1621937600000|2021-05-25 10:13:20|15807.67|15687.67|15816.38|15696.38|15816.38|15696.38|15807.67|15687.67|10
1621937610000|2021-05-25 10:13:30|15814.86|15694.86|15816.92|15696.92|15818.2|15698.2|15814.86|15694.86|10
1621937620000|2021-05-25 10:13:40|15816.81|15696.81|15799.12|15679.12|15816.81|15696.81|15799.12|15679.12|10
1621937630000|2021-05-25 10:13:50|15797.81|15677.81|15783.01|15663.01|15800.76|15680.76|15783.01|15663.01|10
1621937640000|2021-05-25 10:14:00|15782.41|15662.41|15776.04|15656.04|15782.41|15662.41|15776.04|15656.04|10
1621937650000|2021-05-25 10:14:10|15778.87|15658.87|15787.37|15667.37|15787.37|15667.37|15778.45|15658.45|10
1621937660000|2021-05-25 10:14:20|15788.81|15668.81|15780.71|15660.71|15788.96|15668.96|15780.71|15660.71|9
1621937670000|2021-05-25 10:14:30|15780.63|15660.63|15782.31|15662.31|15783.11|15663.11|15779.49|15659.49|10
1621937680000|2021-05-25 10:14:40|15782.21|15662.21|15790.22|15670.22|15790.64|15670.64|15782.21|15662.21|10
1621937690000|2021-05-25 10:14:50|15790.81|15670.81|15786.05|15666.05|15791.27|15671.27|15785.53|15665.53|10
1621937700000|2021-05-25 10:15:00|15785.54|15665.54|15778.74|15658.74|15786.32|15666.32|15778.47|15658.47|10
1621937710000|2021-05-25 10:15:10|15777.76|15657.76|15759.86|15639.86|15778.56|15658.56|15759.86|15639.86|10
1621937720000|2021-05-25 10:15:20|15759.04|15639.04|15748.9|15628.9|15759.93|15639.93|15748.9|15628.9|10
1621937730000|2021-05-25 10:15:30|15747.51|15627.51|15738.93|15618.93|15747.51|15627.51|15737.39|15617.39|10
1621937740000|2021-05-25 10:15:40|15737.66|15617.66|15717.52|15597.52|15738.03|15618.03|15717.52|15597.52|10
1621937750000|2021-05-25 10:15:50|15715.51|15595.51|15707.88|15587.88|15716.22|15596.22|15706.8|15586.8|10
1621937760000|2021-05-25 10:16:00|15703.89|15583.89|15703.15|15583.15|15703.89|15583.89|15698.17|15578.17|10
1621937770000|2021-05-25 10:16:10|15703.36|15583.36|15707.36|15587.36|15707.36|15587.36|15702.34|15582.34|10
1621937780000|2021-05-25 10:16:20|15708.03|15588.03|15736.65|15616.65|15736.65|15616.65|15708.03|15588.03|10
1621937790000|2021-05-25 10:16:30|15740.42|15620.42|15761.11|15641.11|15761.11|15641.11|15740.42|15620.42|10
1621937800000|2021-05-25 10:16:40|15764.99|15644.99|15787.4|15667.4|15787.4|15667.4|15764.99|15644.99|10
1621937810000|2021-05-25 10:16:50|15788.94|15668.94|15810.72|15690.72|15810.72|15690.72|15788.94|15668.94|10
1621937820000|2021-05-25 10:17:00|15812.87|15692.87|15833.87|15713.87|15833.87|15713.87|15812.87|15692.87|10
1621937830000|2021-05-25 10:17:10|15838.52|15718.52|15845.17|15725.17|15845.95|15725.95|15838.52|15718.52|10
1621937840000|2021-05-25 10:17:20|15845.36|15725.36|15864.12|15744.12|15864.12|15744.12|15845.36|15725.36|10
1621937850000|2021-05-25 10:17:30|15869.64|15749.64|15892.75|15772.75|15892.75|15772.75|15869.64|15749.64|10
1621937860000|2021-05-25 10:17:40|15893|15773|15900.76|15780.76|15901.34|15781.34|15892.49|15772.49|10
1621937870000|2021-05-25 10:17:50|15900.28|15780.28|15899.13|15779.13|15901.96|15781.96|15899.06|15779.06|10
1621937880000|2021-05-25 10:18:00|15899.41|15779.41|15901.88|15781.88|15901.88|15781.88|15898.13|15778.13|10
1621937890000|2021-05-25 10:18:10|15903.03|15783.03|15904.66|15784.66|15905.85|15785.85|15903.03|15783.03|10
1621937900000|2021-05-25 10:18:20|15902.21|15782.21|15914.59|15794.59|15914.59|15794.59|15902.21|15782.21|10
1621937910000|2021-05-25 10:18:30|15914.47|15794.47|15917.95|15797.95|15918.69|15798.69|15914.47|15794.47|10
1621937920000|2021-05-25 10:18:40|15918.65|15798.65|15907.61|15787.61|15918.65|15798.65|15907.61|15787.61|10
1621937930000|2021-05-25 10:18:50|15908.64|15788.64|15904.18|15784.18|15908.78|15788.78|15904.18|15784.18|10
1621937940000|2021-05-25 10:19:00|15902.78|15782.78|15894.24|15774.24|15902.78|15782.78|15894.24|15774.24|10
1621937950000|2021-05-25 10:19:10|15894.26|15774.26|15891.64|15771.64|15895.1|15775.1|15887.38|15767.38|10
1621937960000|2021-05-25 10:19:20|15891.51|15771.51|15896.13|15776.13|15896.13|15776.13|15890.87|15770.87|10
1621937970000|2021-05-25 10:19:30|15896.07|15776.07|15901.54|15781.54|15901.54|15781.54|15895.63|15775.63|10
1621937980000|2021-05-25 10:19:40|15901.74|15781.74|15903.61|15783.61|15904.45|15784.45|15901.27|15781.27|10
1621937990000|2021-05-25 10:19:50|15908.3|15788.3|15907.64|15787.64|15909.33|15789.33|15905.83|15785.83|10
1621938000000|2021-05-25 10:20:00|15908.16|15788.16|15914.8|15794.8|15914.8|15794.8|15907.91|15787.91|10
1621938010000|2021-05-25 10:20:10|15916.3|15796.3|15935.14|15815.14|15935.14|15815.14|15916.3|15796.3|10
1621938020000|2021-05-25 10:20:20|15939.83|15819.83|15949.92|15829.92|15951.41|15831.41|15939.83|15819.83|10
1621938030000|2021-05-25 10:20:30|15950.48|15830.48|15944.22|15824.22|15950.48|15830.48|15944.22|15824.22|10
1621938040000|2021-05-25 10:20:40|15944.68|15824.68|15952.14|15832.14|15952.14|15832.14|15943.85|15823.85|10
1621938050000|2021-05-25 10:20:50|15952.15|15832.15|15964.78|15844.78|15964.78|15844.78|15952.15|15832.15|10
1621938060000|2021-05-25 10:21:00|15966.82|15846.82|15973.21|15853.21|15975.34|15855.34|15966.82|15846.82|10
1621938070000|2021-05-25 10:21:10|15973.75|15853.75|15967.35|15847.35|15973.75|15853.75|15966.43|15846.43|10
1621938080000|2021-05-25 10:21:20|15966.8|15846.8|15960.87|15840.87|15966.8|15846.8|15960.87|15840.87|10
1621938090000|2021-05-25 10:21:30|15960.95|15840.95|15958.98|15838.98|15960.95|15840.95|15958.77|15838.77|10
1621938100000|2021-05-25 10:21:40|15958.38|15838.38|15961.31|15841.31|15961.31|15841.31|15954.99|15834.99|10
1621938110000|2021-05-25 10:21:50|15961.3|15841.3|15964.85|15844.85|15966.77|15846.77|15961.3|15841.3|10
1621938120000|2021-05-25 10:22:00|15966.26|15846.26|15975.98|15855.98|15976.23|15856.23|15966.25|15846.25|10
1621938130000|2021-05-25 10:22:10|15975.6|15855.6|15963.75|15843.75|15976.46|15856.46|15963.75|15843.75|10
1621938140000|2021-05-25 10:22:20|15962.83|15842.83|15960.26|15840.26|15962.83|15842.83|15959.23|15839.23|10
1621938150000|2021-05-25 10:22:30|15961.22|15841.22|15961.13|15841.13|15963.04|15843.04|15959.84|15839.84|10
1621938160000|2021-05-25 10:22:40|15962.43|15842.43|15961.93|15841.93|15965.02|15845.02|15961.93|15841.93|10
1621938170000|2021-05-25 10:22:50|15961.72|15841.72|15969.88|15849.88|15969.88|15849.88|15961.72|15841.72|10
1621938180000|2021-05-25 10:23:00|15969.57|15849.57|15988.5|15868.5|15988.5|15868.5|15969.57|15849.57|10
1621938190000|2021-05-25 10:23:10|15990.21|15870.21|15994.74|15874.74|15997.08|15877.08|15989.98|15869.98|10
1621938200000|2021-05-25 10:23:20|15996.77|15876.77|15998.53|15878.53|15999.29|15879.29|15996.23|15876.23|10
1621938210000|2021-05-25 10:23:30|15997.84|15877.84|15995.45|15875.45|15998.63|15878.63|15995.45|15875.45|10
1621938220000|2021-05-25 10:23:40|15994.04|15874.04|15988.32|15868.32|15994.04|15874.04|15988.32|15868.32|10
1621938230000|2021-05-25 10:23:50|15990.08|15870.08|15989.19|15869.19|15990.54|15870.54|15987.46|15867.46|10
1621938240000|2021-05-25 10:24:00|15988.1|15868.1|15976.81|15856.81|15988.76|15868.76|15976.81|15856.81|10
1621938250000|2021-05-25 10:24:10|15972.68|15852.68|15957.68|15837.68|15972.68|15852.68|15957.06|15837.06|10
1621938260000|2021-05-25 10:24:20|15958.32|15838.32|15953.39|15833.39|15959.24|15839.24|15953.39|15833.39|10
1621938270000|2021-05-25 10:24:30|15952.4|15832.4|15936.02|15816.02|15953.25|15833.25|15936.02|15816.02|10
1621938280000|2021-05-25 10:24:40|15935.08|15815.08|15918.68|15798.68|15935.08|15815.08|15918.68|15798.68|10
1621938290000|2021-05-25 10:24:50|15916.39|15796.39|15893.83|15773.83|15916.39|15796.39|15893.83|15773.83|10
1621938300000|2021-05-25 10:25:00|15893.38|15773.38|15900.78|15780.78|15900.78|15780.78|15892|15772|10
1621938310000|2021-05-25 10:25:10|15902.04|15782.04|15903.02|15783.02|15904.57|15784.57|15901.05|15781.05|10
1621938320000|2021-05-25 10:25:20|15901.53|15781.53|15894.49|15774.49|15902.8|15782.8|15894.49|15774.49|10
1621938330000|2021-05-25 10:25:30|15894.53|15774.53|15877.22|15757.22|15894.53|15774.53|15877.22|15757.22|10
1621938340000|2021-05-25 10:25:40|15876.35|15756.35|15856.92|15736.92|15876.35|15756.35|15856.92|15736.92|10
1621938350000|2021-05-25 10:25:50|15857.6|15737.6|15848.08|15728.08|15857.6|15737.6|15848.08|15728.08|10
1621938360000|2021-05-25 10:26:00|15847.84|15727.84|15844.58|15724.58|15848.13|15728.13|15844.58|15724.58|10
1621938370000|2021-05-25 10:26:10|15843.54|15723.54|15827.67|15707.67|15843.88|15723.88|15827.67|15707.67|10
1621938380000|2021-05-25 10:26:20|15827.74|15707.74|15809.84|15689.84|15827.74|15707.74|15809.84|15689.84|10
1621938390000|2021-05-25 10:26:30|15808.87|15688.87|15801.42|15681.42|15808.87|15688.87|15801.42|15681.42|10
1621938400000|2021-05-25 10:26:40|15802.3|15682.3|15783.27|15663.27|15802.3|15682.3|15783.08|15663.08|10
1621938410000|2021-05-25 10:26:50|15782.99|15662.99|15775.03|15655.03|15782.99|15662.99|15775.03|15655.03|10
1621938420000|2021-05-25 10:27:00|15768.39|15648.39|15767.24|15647.24|15769.07|15649.07|15764.55|15644.55|10
1621938430000|2021-05-25 10:27:10|15765.94|15645.94|15774.06|15654.06|15774.06|15654.06|15765.94|15645.94|10
1621938440000|2021-05-25 10:27:20|15774.52|15654.52|15794.41|15674.41|15794.41|15674.41|15774.52|15654.52|10
1621938450000|2021-05-25 10:27:30|15796.44|15676.44|15796.82|15676.82|15802.53|15682.53|15796.44|15676.44|10
1621938460000|2021-05-25 10:27:40|15797.12|15677.12|15786.63|15666.63|15797.12|15677.12|15786.63|15666.63|10
1621938470000|2021-05-25 10:27:50|15784.66|15664.66|15776.88|15656.88|15784.66|15664.66|15776.77|15656.77|10
1621938480000|2021-05-25 10:28:00|15772.97|15652.97|15770.03|15650.03|15772.97|15652.97|15768.28|15648.28|10
1621938490000|2021-05-25 10:28:10|15771.3|15651.3|15779.6|15659.6|15779.6|15659.6|15771.3|15651.3|10
1621938500000|2021-05-25 10:28:20|15779.88|15659.88|15786.63|15666.63|15788.64|15668.64|15779.88|15659.88|10
1621938510000|2021-05-25 10:28:30|15788.48|15668.48|15798.66|15678.66|15798.66|15678.66|15786.89|15666.89|10
1621938520000|2021-05-25 10:28:40|15799.02|15679.02|15818.84|15698.84|15818.84|15698.84|15799.02|15679.02|10
1621938530000|2021-05-25 10:28:50|15820.45|15700.45|15818.16|15698.16|15821.8|15701.8|15817.49|15697.49|10
1621938540000|2021-05-25 10:29:00|15813.79|15693.79|15809.5|15689.5|15827.91|15707.91|15809.5|15689.5|10
1621938550000|2021-05-25 10:29:10|15808.06|15688.06|15804.78|15684.78|15810.12|15690.12|15803.74|15683.74|10
1621938560000|2021-05-25 10:29:20|15804.73|15684.73|15800.18|15680.18|15805.77|15685.77|15800.18|15680.18|10
1621938570000|2021-05-25 10:29:30|15798.6|15678.6|15804.7|15684.7|15804.7|15684.7|15798.6|15678.6|10
1621938580000|2021-05-25 10:29:40|15806.81|15686.81|15805.09|15685.09|15808.75|15688.75|15805.09|15685.09|10
1621938590000|2021-05-25 10:29:50|15807.11|15687.11|15794.59|15674.59|15808.25|15688.25|15794.59|15674.59|10
1621938600000|2021-05-25 10:30:00|15795.24|15675.24|15797.13|15677.13|15797.17|15677.17|15794.79|15674.79|10
1621938610000|2021-05-25 10:30:10|15800.56|15680.56|15796.34|15676.34|15800.69|15680.69|15795.84|15675.84|10
1621938620000|2021-05-25 10:30:20|15798.07|15678.07|15805.36|15685.36|15805.36|15685.36|15796.98|15676.98|10
1621938630000|2021-05-25 10:30:30|15808.44|15688.44|15829.79|15709.79|15829.79|15709.79|15808.44|15688.44|10
1621938640000|2021-05-25 10:30:40|15829.02|15709.02|15834.04|15714.04|15835.73|15715.73|15829.02|15709.02|10
1621938650000|2021-05-25 10:30:50|15834.67|15714.67|15844.4|15724.4|15844.4|15724.4|15834.67|15714.67|10
1621938660000|2021-05-25 10:31:00|15845.85|15725.85|15866.32|15746.32|15866.32|15746.32|15845.85|15725.85|10
1621938670000|2021-05-25 10:31:10|15865.74|15745.74|15868.02|15748.02|15868.02|15748.02|15864.39|15744.39|10
1621938680000|2021-05-25 10:31:20|15864.96|15744.96|15848.63|15728.63|15864.96|15744.96|15848.59|15728.59|10
1621938690000|2021-05-25 10:31:30|15847.91|15727.91|15845.22|15725.22|15849.41|15729.41|15842.8|15722.8|10
1621938700000|2021-05-25 10:31:40|15845.49|15725.49|15852.25|15732.25|15853.53|15733.53|15845.49|15725.49|10
1621938710000|2021-05-25 10:31:50|15852.31|15732.31|15855.98|15735.98|15856.29|15736.29|15852.31|15732.31|9
1621938720000|2021-05-25 10:32:00|15856.5|15736.5|15844.97|15724.97|15856.61|15736.61|15844.97|15724.97|10
1621938730000|2021-05-25 10:32:10|15840.76|15720.76|15836.4|15716.4|15840.76|15720.76|15836.4|15716.4|10
1621938740000|2021-05-25 10:32:20|15835.67|15715.67|15830.48|15710.48|15835.67|15715.67|15830.19|15710.19|10
1621938750000|2021-05-25 10:32:30|15828.04|15708.04|15775.4|15655.4|15828.04|15708.04|15775.4|15655.4|10
1621938760000|2021-05-25 10:32:40|15761.82|15641.82|15714.04|15594.04|15761.82|15641.82|15714.04|15594.04|10
1621938770000|2021-05-25 10:32:50|15711.18|15591.18|15690.65|15570.65|15711.18|15591.18|15690.65|15570.65|10
1621938780000|2021-05-25 10:33:00|15687.92|15567.92|15687.92|15567.92|15687.92|15567.92|15682.91|15562.91|10
1621938790000|2021-05-25 10:33:10|15688.23|15568.23|15684.08|15564.08|15690.95|15570.95|15684.08|15564.08|10
1621938800000|2021-05-25 10:33:20|15682.71|15562.71|15650.64|15530.64|15682.71|15562.71|15650.64|15530.64|10
1621938810000|2021-05-25 10:33:30|15646|15526|15630.27|15510.27|15646|15526|15630.27|15510.27|10
1621938820000|2021-05-25 10:33:40|15628.71|15508.71|15617.5|15497.5|15628.71|15508.71|15617.5|15497.5|10
1621938830000|2021-05-25 10:33:50|15614.56|15494.56|15609.6|15489.6|15614.56|15494.56|15609.6|15489.6|10
1621938840000|2021-05-25 10:34:00|15608.9|15488.9|15619.42|15499.42|15620.49|15500.49|15608.9|15488.9|10
1621938850000|2021-05-25 10:34:10|15620.94|15500.94|15611.94|15491.94|15624.68|15504.68|15611.94|15491.94|10
1621938860000|2021-05-25 10:34:20|15611.02|15491.02|15594.56|15474.56|15611.02|15491.02|15594.56|15474.56|10
1621938870000|2021-05-25 10:34:30|15593.34|15473.34|15576.05|15456.05|15593.34|15473.34|15574.32|15454.32|10
1621938880000|2021-05-25 10:34:40|15576.51|15456.51|15559.37|15439.37|15576.51|15456.51|15559.37|15439.37|10
1621938890000|2021-05-25 10:34:50|15556.94|15436.94|15541.48|15421.48|15556.94|15436.94|15541.48|15421.48|10
1621938900000|2021-05-25 10:35:00|15538.07|15418.07|15544.33|15424.33|15545.05|15425.05|15538.07|15418.07|10
1621938910000|2021-05-25 10:35:10|15544.55|15424.55|15549.02|15429.02|15549.52|15429.52|15544.55|15424.55|10
1621938920000|2021-05-25 10:35:20|15551.45|15431.45|15561.85|15441.85|15561.85|15441.85|15551.45|15431.45|10
1621938930000|2021-05-25 10:35:30|15561.81|15441.81|15559.85|15439.85|15563.26|15443.26|15559.85|15439.85|10
1621938940000|2021-05-25 10:35:40|15559.38|15439.38|15562.85|15442.85|15564.87|15444.87|15559.38|15439.38|10
1621938950000|2021-05-25 10:35:50|15560.7|15440.7|15560.54|15440.54|15562.64|15442.64|15559.28|15439.28|10
1621938960000|2021-05-25 10:36:00|15559.63|15439.63|15559.44|15439.44|15559.63|15439.63|15555.45|15435.45|10
1621938970000|2021-05-25 10:36:10|15558.47|15438.47|15558.08|15438.08|15560.46|15440.46|15558.08|15438.08|10
1621938980000|2021-05-25 10:36:20|15556.39|15436.39|15534.44|15414.44|15556.56|15436.56|15534.44|15414.44|10
1621938990000|2021-05-25 10:36:30|15533.44|15413.44|15498.89|15378.89|15533.44|15413.44|15498.89|15378.89|10
1621939000000|2021-05-25 10:36:40|15495.96|15375.96|15481.26|15361.26|15496.21|15376.21|15481.26|15361.26|10
1621939010000|2021-05-25 10:36:50|15482.1|15362.1|15467.26|15347.26|15482.1|15362.1|15467.26|15347.26|10
1621939020000|2021-05-25 10:37:00|15467.16|15347.16|15459.27|15339.27|15467.16|15347.16|15459.27|15339.27|10
1621939030000|2021-05-25 10:37:10|15459.49|15339.49|15442.86|15322.86|15459.49|15339.49|15442.86|15322.86|10
1621939040000|2021-05-25 10:37:20|15442.7|15322.7|15437.78|15317.78|15442.87|15322.87|15437.78|15317.78|10
1621939050000|2021-05-25 10:37:30|15437.96|15317.96|15435.97|15315.97|15440.45|15320.45|15435.97|15315.97|10
1621939060000|2021-05-25 10:37:40|15434.86|15314.86|15436.24|15316.24|15437.75|15317.75|15434.86|15314.86|10
1621939070000|2021-05-25 10:37:50|15437.59|15317.59|15447.45|15327.45|15447.45|15327.45|15436.64|15316.64|10
1621939080000|2021-05-25 10:38:00|15448.34|15328.34|15485.01|15365.01|15485.01|15365.01|15448.2|15328.2|10
1621939090000|2021-05-25 10:38:10|15490.09|15370.09|15518.55|15398.55|15518.55|15398.55|15490.09|15370.09|10
1621939100000|2021-05-25 10:38:20|15523.83|15403.83|15529|15409|15529|15409|15522.87|15402.87|10
1621939110000|2021-05-25 10:38:30|15529.49|15409.49|15548.91|15428.91|15548.91|15428.91|15529.49|15409.49|10
1621939120000|2021-05-25 10:38:40|15550.86|15430.86|15549.94|15429.94|15554.22|15434.22|15548.87|15428.87|10
1621939130000|2021-05-25 10:38:50|15551.52|15431.52|15555.23|15435.23|15555.81|15435.81|15551.52|15431.52|10
1621939140000|2021-05-25 10:39:00|15555.83|15435.83|15589.86|15469.86|15589.86|15469.86|15555.83|15435.83|10
1621939150000|2021-05-25 10:39:10|15593.5|15473.5|15592.88|15472.88|15595.66|15475.66|15592.36|15472.36|10
1621939160000|2021-05-25 10:39:20|15592.51|15472.51|15589.4|15469.4|15593.07|15473.07|15589.4|15469.4|10
1621939170000|2021-05-25 10:39:30|15589.57|15469.57|15570.21|15450.21|15589.57|15469.57|15570.21|15450.21|10
1621939180000|2021-05-25 10:39:40|15568.13|15448.13|15539.76|15419.76|15568.13|15448.13|15539.76|15419.76|10
1621939190000|2021-05-25 10:39:50|15539.37|15419.37|15523.66|15403.66|15539.37|15419.37|15523.66|15403.66|10
1621939200000|2021-05-25 10:40:00|15522.73|15402.73|15529.34|15409.34|15529.48|15409.48|15520.4|15400.4|10
1621939210000|2021-05-25 10:40:10|15527.9|15407.9|15514.64|15394.64|15530.96|15410.96|15514.64|15394.64|10
1621939220000|2021-05-25 10:40:20|15509.44|15389.44|15481.67|15361.67|15509.44|15389.44|15481.67|15361.67|10
1621939230000|2021-05-25 10:40:30|15487.5|15367.5|15453.2|15333.2|15487.5|15367.5|15453.2|15333.2|10
1621939240000|2021-05-25 10:40:40|15448.99|15328.99|15429.95|15309.95|15448.99|15328.99|15429.95|15309.95|10
1621939250000|2021-05-25 10:40:50|15428.18|15308.18|15431.69|15311.69|15431.69|15311.69|15425.19|15305.19|10
1621939260000|2021-05-25 10:41:00|15432.56|15312.56|15426.41|15306.41|15435.8|15315.8|15426.41|15306.41|10
1621939270000|2021-05-25 10:41:10|15423.46|15303.46|15405.33|15285.33|15423.46|15303.46|15400.72|15280.72|10
1621939280000|2021-05-25 10:41:20|15405.09|15285.09|15396.13|15276.13|15408.01|15288.01|15396.13|15276.13|10
1621939290000|2021-05-25 10:41:30|15395.8|15275.8|15376.64|15256.64|15395.94|15275.94|15376.64|15256.64|10
1621939300000|2021-05-25 10:41:40|15372.95|15252.95|15353.95|15233.95|15373.54|15253.54|15353.58|15233.58|10
1621939310000|2021-05-25 10:41:50|15350.88|15230.88|15341.74|15221.74|15350.88|15230.88|15338.38|15218.38|10
1621939320000|2021-05-25 10:42:00|15341.27|15221.27|15369.98|15249.98|15369.98|15249.98|15341.27|15221.27|10
1621939330000|2021-05-25 10:42:10|15372.49|15252.49|15383.99|15263.99|15383.99|15263.99|15370.98|15250.98|10
1621939340000|2021-05-25 10:42:20|15382.98|15262.98|15401.69|15281.69|15401.69|15281.69|15379.29|15259.29|10
1621939350000|2021-05-25 10:42:30|15395.36|15275.36|15407.61|15287.61|15407.61|15287.61|15395.36|15275.36|10
1621939360000|2021-05-25 10:42:40|15408.23|15288.23|15427.74|15307.74|15427.74|15307.74|15408.23|15288.23|10
1621939370000|2021-05-25 10:42:50|15421.95|15301.95|15455.64|15335.64|15455.64|15335.64|15421.02|15301.02|10
1621939380000|2021-05-25 10:43:00|15460.95|15340.95|15504.03|15384.03|15504.03|15384.03|15460.95|15340.95|10
1621939390000|2021-05-25 10:43:10|15504.32|15384.32|15517.93|15397.93|15518.67|15398.67|15504.32|15384.32|10
1621939400000|2021-05-25 10:43:20|15517.51|15397.51|15479.66|15359.66|15519.53|15399.53|15479.66|15359.66|10
1621939410000|2021-05-25 10:43:30|15477.16|15357.16|15481.95|15361.95|15481.95|15361.95|15468.71|15348.71|10
1621939420000|2021-05-25 10:43:40|15481.02|15361.02|15485.38|15365.38|15485.38|15365.38|15475.81|15355.81|10
1621939430000|2021-05-25 10:43:50|15485.94|15365.94|15505.54|15385.54|15505.54|15385.54|15485.94|15365.94|10
1621939440000|2021-05-25 10:44:00|15505.89|15385.89|15517.07|15397.07|15517.07|15397.07|15504.46|15384.46|10
1621939450000|2021-05-25 10:44:10|15517.94|15397.94|15496.3|15376.3|15517.94|15397.94|15496.3|15376.3|10
1621939460000|2021-05-25 10:44:20|15497.06|15377.06|15478.44|15358.44|15497.06|15377.06|15478.44|15358.44|10
1621939470000|2021-05-25 10:44:30|15477.5|15357.5|15469.98|15349.98|15477.5|15357.5|15469.07|15349.07|10
1621939480000|2021-05-25 10:44:40|15470.19|15350.19|15470|15350|15470.19|15350.19|15462.78|15342.78|10
1621939490000|2021-05-25 10:44:50|15470.85|15350.85|15474.06|15354.06|15474.75|15354.75|15470.85|15350.85|10
1621939500000|2021-05-25 10:45:00|15474.48|15354.48|15503.74|15383.74|15503.74|15383.74|15474.48|15354.48|10
1621939510000|2021-05-25 10:45:10|15506.01|15386.01|15520.01|15400.01|15520.01|15400.01|15506.01|15386.01|10
1621939520000|2021-05-25 10:45:20|15520.74|15400.74|15527.57|15407.57|15528.31|15408.31|15520.27|15400.27|10
1621939530000|2021-05-25 10:45:30|15528.05|15408.05|15531.42|15411.42|15531.57|15411.57|15528.05|15408.05|10
1621939540000|2021-05-25 10:45:40|15529.65|15409.65|15528.05|15408.05|15536.4|15416.4|15528.05|15408.05|10
1621939550000|2021-05-25 10:45:50|15523.1|15403.1|15522.38|15402.38|15523.1|15403.1|15516.68|15396.68|10
1621939560000|2021-05-25 10:46:00|15522.13|15402.13|15535.3|15415.3|15535.3|15415.3|15522.13|15402.13|10
1621939570000|2021-05-25 10:46:10|15538.22|15418.22|15552.78|15432.78|15552.78|15432.78|15538.22|15418.22|10
1621939580000|2021-05-25 10:46:20|15553.75|15433.75|15568.09|15448.09|15568.09|15448.09|15553.75|15433.75|10
1621939590000|2021-05-25 10:46:30|15569.7|15449.7|15579.2|15459.2|15579.2|15459.2|15569.7|15449.7|10
1621939600000|2021-05-25 10:46:40|15579.74|15459.74|15591.58|15471.58|15591.58|15471.58|15579.74|15459.74|10
1621939610000|2021-05-25 10:46:50|15593.19|15473.19|15605.06|15485.06|15605.1|15485.1|15593.19|15473.19|10
1621939620000|2021-05-25 10:47:00|15606|15486|15615.67|15495.67|15615.67|15495.67|15606|15486|10
1621939630000|2021-05-25 10:47:10|15615.85|15495.85|15629.91|15509.91|15629.91|15509.91|15615.14|15495.14|10
1621939640000|2021-05-25 10:47:20|15631.61|15511.61|15636.86|15516.86|15638.74|15518.74|15631.61|15511.61|9
1621939650000|2021-05-25 10:47:30|15640.8|15520.8|15637.27|15517.27|15642.79|15522.79|15637.27|15517.27|10
1621939660000|2021-05-25 10:47:40|15638.14|15518.14|15635.92|15515.92|15639.37|15519.37|15635.55|15515.55|10
1621939670000|2021-05-25 10:47:50|15634.03|15514.03|15625.77|15505.77|15634.03|15514.03|15625.77|15505.77|10
1621939680000|2021-05-25 10:48:00|15624.46|15504.46|15630.35|15510.35|15630.35|15510.35|15621.93|15501.93|10
1621939690000|2021-05-25 10:48:10|15635.06|15515.06|15649.54|15529.54|15649.54|15529.54|15634.74|15514.74|10
1621939700000|2021-05-25 10:48:20|15651.9|15531.9|15664.08|15544.08|15664.08|15544.08|15651.9|15531.9|10
1621939710000|2021-05-25 10:48:30|15664.96|15544.96|15672.38|15552.38|15672.38|15552.38|15664.96|15544.96|10
1621939720000|2021-05-25 10:48:40|15674.05|15554.05|15680.7|15560.7|15680.7|15560.7|15674.05|15554.05|10
1621939730000|2021-05-25 10:48:50|15679.3|15559.3|15682.48|15562.48|15683.8|15563.8|15678.85|15558.85|9
1621939740000|2021-05-25 10:49:00|15682.52|15562.52|15682.97|15562.97|15686.75|15566.75|15682.52|15562.52|10
1621939750000|2021-05-25 10:49:10|15682.53|15562.53|15662.8|15542.8|15682.53|15562.53|15660.66|15540.66|10
1621939760000|2021-05-25 10:49:20|15660.53|15540.53|15663.39|15543.39|15663.39|15543.39|15659.55|15539.55|10
1621939770000|2021-05-25 10:49:30|15665.1|15545.1|15660.77|15540.77|15667.03|15547.03|15660.77|15540.77|10
1621939780000|2021-05-25 10:49:40|15660.55|15540.55|15665.74|15545.74|15666.62|15546.62|15660.55|15540.55|10
1621939790000|2021-05-25 10:49:50|15665.9|15545.9|15665.56|15545.56|15667|15547|15664.56|15544.56|10
1621939800000|2021-05-25 10:50:00|15663.84|15543.84|15664.45|15544.45|15664.45|15544.45|15660.9|15540.9|10
1621939810000|2021-05-25 10:50:10|15664.43|15544.43|15675.28|15555.28|15675.66|15555.66|15664.43|15544.43|10
1621939820000|2021-05-25 10:50:20|15676.02|15556.02|15672.96|15552.96|15677.83|15557.83|15672.96|15552.96|10
1621939830000|2021-05-25 10:50:30|15672.78|15552.78|15680.88|15560.88|15680.88|15560.88|15672.78|15552.78|10
1621939840000|2021-05-25 10:50:40|15680.21|15560.21|15684.45|15564.45|15686.82|15566.82|15680.21|15560.21|10
1621939850000|2021-05-25 10:50:50|15684.01|15564.01|15683.27|15563.27|15684.01|15564.01|15680.64|15560.64|10
1621939860000|2021-05-25 10:51:00|15683.69|15563.69|15693.07|15573.07|15693.07|15573.07|15683.69|15563.69|10
1621939870000|2021-05-25 10:51:10|15694.31|15574.31|15699.59|15579.59|15700.18|15580.18|15694.31|15574.31|10
1621939880000|2021-05-25 10:51:20|15699.49|15579.49|15703.26|15583.26|15703.26|15583.26|15699.35|15579.35|10
1621939890000|2021-05-25 10:51:30|15704.27|15584.27|15720.68|15600.68|15720.68|15600.68|15704.27|15584.27|10
1621939900000|2021-05-25 10:51:40|15722.76|15602.76|15720.91|15600.91|15722.76|15602.76|15720.34|15600.34|10
1621939910000|2021-05-25 10:51:50|15719.44|15599.44|15723.25|15603.25|15723.41|15603.41|15719.44|15599.44|10
1621939920000|2021-05-25 10:52:00|15724.98|15604.98|15728.06|15608.06|15729|15609|15724.98|15604.98|10
1621939930000|2021-05-25 10:52:10|15727.66|15607.66|15728.18|15608.18|15728.18|15608.18|15725.56|15605.56|10
1621939940000|2021-05-25 10:52:20|15728.19|15608.19|15731.3|15611.3|15732.84|15612.84|15728.19|15608.19|10
1621939950000|2021-05-25 10:52:30|15731.92|15611.92|15733.96|15613.96|15733.96|15613.96|15731.08|15611.08|10
1621939960000|2021-05-25 10:52:40|15734.47|15614.47|15743.09|15623.09|15743.09|15623.09|15733.23|15613.23|10
1621939970000|2021-05-25 10:52:50|15743.27|15623.27|15746.31|15626.31|15747.2|15627.2|15743.27|15623.27|10
1621939980000|2021-05-25 10:53:00|15746.11|15626.11|15747.64|15627.64|15747.85|15627.85|15745.71|15625.71|10
1621939990000|2021-05-25 10:53:10|15748.79|15628.79|15747.36|15627.36|15748.79|15628.79|15746.83|15626.83|10
1621940000000|2021-05-25 10:53:20|15747.22|15627.22|15744.59|15624.59|15748.58|15628.58|15743.37|15623.37|10
1621940010000|2021-05-25 10:53:30|15743.81|15623.81|15733.98|15613.98|15743.81|15623.81|15733.98|15613.98|10
1621940020000|2021-05-25 10:53:40|15731.77|15611.77|15726.78|15606.78|15731.77|15611.77|15726.61|15606.61|10
1621940030000|2021-05-25 10:53:50|15728.5|15608.5|15742.79|15622.79|15742.79|15622.79|15728.5|15608.5|9
1621940040000|2021-05-25 10:54:00|15744.11|15624.11|15770.71|15650.71|15770.71|15650.71|15744.11|15624.11|10
1621940050000|2021-05-25 10:54:10|15772.02|15652.02|15796.22|15676.22|15796.22|15676.22|15772.02|15652.02|10
1621940060000|2021-05-25 10:54:20|15796.12|15676.12|15799.58|15679.58|15801.33|15681.33|15795.83|15675.83|10
1621940070000|2021-05-25 10:54:30|15799.16|15679.16|15790.94|15670.94|15803.3|15683.3|15790.94|15670.94|10
1621940080000|2021-05-25 10:54:40|15790.87|15670.87|15777.18|15657.18|15790.87|15670.87|15777.18|15657.18|10
1621940090000|2021-05-25 10:54:50|15779.4|15659.4|15786.05|15666.05|15786.05|15666.05|15779.4|15659.4|10
1621940100000|2021-05-25 10:55:00|15788.06|15668.06|15795.47|15675.47|15795.47|15675.47|15788.06|15668.06|10
1621940110000|2021-05-25 10:55:10|15795.02|15675.02|15782.14|15662.14|15795.02|15675.02|15782.14|15662.14|10
1621940120000|2021-05-25 10:55:20|15781.18|15661.18|15769.03|15649.03|15781.18|15661.18|15769.03|15649.03|10
1621940130000|2021-05-25 10:55:30|15769.34|15649.34|15766.35|15646.35|15769.74|15649.74|15766.04|15646.04|10
1621940140000|2021-05-25 10:55:40|15767.32|15647.32|15763.34|15643.34|15767.32|15647.32|15763|15643|10
1621940150000|2021-05-25 10:55:50|15763.17|15643.17|15756.07|15636.07|15763.17|15643.17|15756.07|15636.07|10
1621940160000|2021-05-25 10:56:00|15757.27|15637.27|15749.3|15629.3|15757.27|15637.27|15749.3|15629.3|10
1621940170000|2021-05-25 10:56:10|15748.34|15628.34|15732.87|15612.87|15748.34|15628.34|15732.22|15612.22|10
1621940180000|2021-05-25 10:56:20|15730.88|15610.88|15725.26|15605.26|15730.88|15610.88|15723.8|15603.8|10
1621940190000|2021-05-25 10:56:30|15722.39|15602.39|15723.15|15603.15|15723.15|15603.15|15720.12|15600.12|10
1621940200000|2021-05-25 10:56:40|15723.02|15603.02|15718.15|15598.15|15723.02|15603.02|15718.15|15598.15|9
1621940210000|2021-05-25 10:56:50|15717.44|15597.44|15724.88|15604.88|15724.88|15604.88|15717.44|15597.44|10
1621940220000|2021-05-25 10:57:00|15726.55|15606.55|15725.06|15605.06|15731.08|15611.08|15725.06|15605.06|10
1621940230000|2021-05-25 10:57:10|15724.49|15604.49|15703.59|15583.59|15724.49|15604.49|15703.06|15583.06|10
1621940240000|2021-05-25 10:57:20|15701.58|15581.58|15700.46|15580.46|15702.97|15582.97|15699.99|15579.99|10
1621940250000|2021-05-25 10:57:30|15701.37|15581.37|15706.78|15586.78|15706.78|15586.78|15699.09|15579.09|10
1621940260000|2021-05-25 10:57:40|15709.3|15589.3|15718.47|15598.47|15718.47|15598.47|15708.85|15588.85|10
1621940270000|2021-05-25 10:57:50|15720.48|15600.48|15735.19|15615.19|15735.19|15615.19|15720.08|15600.08|10
1621940280000|2021-05-25 10:58:00|15736.23|15616.23|15740.41|15620.41|15740.41|15620.41|15736.23|15616.23|10
1621940290000|2021-05-25 10:58:10|15739.18|15619.18|15737.54|15617.54|15741.54|15621.54|15737.54|15617.54|10
1621940300000|2021-05-25 10:58:20|15736.88|15616.88|15725.3|15605.3|15736.88|15616.88|15725.3|15605.3|10
1621940310000|2021-05-25 10:58:30|15723.73|15603.73|15720.15|15600.15|15724.21|15604.21|15720.15|15600.15|10
1621940320000|2021-05-25 10:58:40|15719.79|15599.79|15708.39|15588.39|15719.79|15599.79|15708.39|15588.39|10
1621940330000|2021-05-25 10:58:50|15709.17|15589.17|15713.78|15593.78|15713.78|15593.78|15708.48|15588.48|10
1621940340000|2021-05-25 10:59:00|15712.33|15592.33|15715.05|15595.05|15715.72|15595.72|15711.36|15591.36|10
1621940350000|2021-05-25 10:59:10|15716.75|15596.75|15708.4|15588.4|15716.75|15596.75|15708.4|15588.4|10
1621940360000|2021-05-25 10:59:20|15708.14|15588.14|15700.17|15580.17|15708.14|15588.14|15699.89|15579.89|10
1621940370000|2021-05-25 10:59:30|15699.5|15579.5|15673.22|15553.22|15699.5|15579.5|15673.22|15553.22|10
1621940380000|2021-05-25 10:59:40|15672.96|15552.96|15667.33|15547.33|15672.96|15552.96|15664.93|15544.93|10
1621940390000|2021-05-25 10:59:50|15668.89|15548.89|15668.26|15548.26|15669.17|15549.17|15666.67|15546.67|10
1621940400000|2021-05-25 11:00:00|15668.88|15548.88|15687.96|15567.96|15687.96|15567.96|15668.88|15548.88|10
1621940410000|2021-05-25 11:00:10|15686.37|15566.37|15718.13|15598.13|15718.13|15598.13|15686.37|15566.37|10
1621940420000|2021-05-25 11:00:20|15721.63|15601.63|15746.28|15626.28|15746.28|15626.28|15721.63|15601.63|10
1621940430000|2021-05-25 11:00:30|15749.02|15629.02|15758.62|15638.62|15758.62|15638.62|15749.02|15629.02|10
1621940440000|2021-05-25 11:00:40|15761.6|15641.6|15767.92|15647.92|15767.92|15647.92|15759.19|15639.19|10
1621940450000|2021-05-25 11:00:50|15771.81|15651.81|15792.93|15672.93|15792.95|15672.95|15771.81|15651.81|10
1621940460000|2021-05-25 11:01:00|15796.96|15676.96|15815.49|15695.49|15815.49|15695.49|15796.96|15676.96|10
1621940470000|2021-05-25 11:01:10|15817.55|15697.55|15835.19|15715.19|15835.19|15715.19|15817.55|15697.55|10
1621940480000|2021-05-25 11:01:20|15835.66|15715.66|15832.52|15712.52|15835.66|15715.66|15829.99|15709.99|10
1621940490000|2021-05-25 11:01:30|15831.65|15711.65|15829.81|15709.81|15835.64|15715.64|15829.81|15709.81|10
1621940500000|2021-05-25 11:01:40|15828.86|15708.86|15833.42|15713.42|15833.92|15713.92|15828.86|15708.86|10
1621940510000|2021-05-25 11:01:50|15831.77|15711.77|15838.41|15718.41|15838.41|15718.41|15831.77|15711.77|10
1621940520000|2021-05-25 11:02:00|15838.87|15718.87|15850.86|15730.86|15850.86|15730.86|15838.87|15718.87|10
1621940530000|2021-05-25 11:02:10|15852.28|15732.28|15861.51|15741.51|15861.51|15741.51|15852.28|15732.28|10
1621940540000|2021-05-25 11:02:20|15862.68|15742.68|15853.4|15733.4|15862.71|15742.71|15853.4|15733.4|10
1621940550000|2021-05-25 11:02:30|15850.35|15730.35|15849.01|15729.01|15850.36|15730.36|15847.38|15727.38|10
1621940560000|2021-05-25 11:02:40|15849.18|15729.18|15847.12|15727.12|15849.18|15729.18|15843.52|15723.52|10
1621940570000|2021-05-25 11:02:50|15848.28|15728.28|15848.39|15728.39|15849.93|15729.93|15848.1|15728.1|10
1621940580000|2021-05-25 11:03:00|15846.86|15726.86|15850.17|15730.17|15850.17|15730.17|15846.86|15726.86|10
1621940590000|2021-05-25 11:03:10|15851.9|15731.9|15849.7|15729.7|15852.29|15732.29|15849.06|15729.06|10
1621940600000|2021-05-25 11:03:20|15850.48|15730.48|15852.53|15732.53|15855.09|15735.09|15850.48|15730.48|10
1621940610000|2021-05-25 11:03:30|15852.19|15732.19|15844.47|15724.47|15852.19|15732.19|15844.47|15724.47|10
1621940620000|2021-05-25 11:03:40|15842.73|15722.73|15834.41|15714.41|15842.73|15722.73|15832.91|15712.91|10
1621940630000|2021-05-25 11:03:50|15835.37|15715.37|15838.18|15718.18|15839.27|15719.27|15835.08|15715.08|10
1621940640000|2021-05-25 11:04:00|15836.77|15716.77|15842.97|15722.97|15842.97|15722.97|15834.1|15714.1|10
1621940650000|2021-05-25 11:04:10|15845.22|15725.22|15862.31|15742.31|15862.31|15742.31|15845.22|15725.22|10
1621940660000|2021-05-25 11:04:20|15865.37|15745.37|15881.79|15761.79|15881.79|15761.79|15864.75|15744.75|10
1621940670000|2021-05-25 11:04:30|15892.55|15772.55|15914.19|15794.19|15914.19|15794.19|15892.55|15772.55|10
1621940680000|2021-05-25 11:04:40|15911.66|15791.66|15903.23|15783.23|15911.66|15791.66|15903.23|15783.23|10
1621940690000|2021-05-25 11:04:50|15902.37|15782.37|15906.58|15786.58|15906.91|15786.91|15902.01|15782.01|10
1621940700000|2021-05-25 11:05:00|15905.52|15785.52|15897.86|15777.86|15906.79|15786.79|15897.86|15777.86|10
1621940710000|2021-05-25 11:05:10|15896.96|15776.96|15889|15769|15896.96|15776.96|15888.96|15768.96|10
1621940720000|2021-05-25 11:05:20|15888.81|15768.81|15885.67|15765.67|15888.81|15768.81|15885.09|15765.09|9
1621940730000|2021-05-25 11:05:30|15887.81|15767.81|15890.62|15770.62|15891.52|15771.52|15887.81|15767.81|10
1621940740000|2021-05-25 11:05:40|15891.28|15771.28|15887.21|15767.21|15891.28|15771.28|15885.13|15765.13|10
1621940750000|2021-05-25 11:05:50|15886.73|15766.73|15880.13|15760.13|15886.73|15766.73|15880.13|15760.13|10
1621940760000|2021-05-25 11:06:00|15879.36|15759.36|15882.58|15762.58|15883.2|15763.2|15878.76|15758.76|10
1621940770000|2021-05-25 11:06:10|15881.8|15761.8|15882.63|15762.63|15885.28|15765.28|15880.36|15760.36|10
1621940780000|2021-05-25 11:06:20|15882.78|15762.78|15878.06|15758.06|15882.78|15762.78|15878.06|15758.06|10
1621940790000|2021-05-25 11:06:30|15876.72|15756.72|15851.56|15731.56|15876.72|15756.72|15851.56|15731.56|10
1621940800000|2021-05-25 11:06:40|15849.79|15729.79|15839.39|15719.39|15849.79|15729.79|15839.13|15719.13|10
1621940810000|2021-05-25 11:06:50|15841.42|15721.42|15836.29|15716.29|15841.42|15721.42|15836.29|15716.29|10
1621940820000|2021-05-25 11:07:00|15837.29|15717.29|15843.99|15723.99|15843.99|15723.99|15837.29|15717.29|10
1621940830000|2021-05-25 11:07:10|15842.79|15722.79|15837.97|15717.97|15843.16|15723.16|15837.56|15717.56|10
1621940840000|2021-05-25 11:07:20|15837.49|15717.49|15836.59|15716.59|15838.28|15718.28|15836.58|15716.58|10
1621940850000|2021-05-25 11:07:30|15836.37|15716.37|15832.13|15712.13|15836.37|15716.37|15832.13|15712.13|10
1621940860000|2021-05-25 11:07:40|15830.34|15710.34|15821.24|15701.24|15830.6|15710.6|15821.24|15701.24|10
1621940870000|2021-05-25 11:07:50|15820.15|15700.15|15817.37|15697.37|15820.15|15700.15|15815.7|15695.7|10
1621940880000|2021-05-25 11:08:00|15820.08|15700.08|15822.7|15702.7|15825.74|15705.74|15820.08|15700.08|10
1621940890000|2021-05-25 11:08:10|15822.8|15702.8|15821.18|15701.18|15822.8|15702.8|15821.18|15701.18|10
1621940900000|2021-05-25 11:08:20|15820.15|15700.15|15819.38|15699.38|15821.64|15701.64|15819.33|15699.33|10
1621940910000|2021-05-25 11:08:30|15819.94|15699.94|15816.74|15696.74|15819.94|15699.94|15816.74|15696.74|10
1621940920000|2021-05-25 11:08:40|15817.04|15697.04|15816.08|15696.08|15819.49|15699.49|15816.08|15696.08|10
1621940930000|2021-05-25 11:08:50|15815.53|15695.53|15811.9|15691.9|15815.53|15695.53|15811.89|15691.89|10
1621940940000|2021-05-25 11:09:00|15814.07|15694.07|15813.19|15693.19|15814.51|15694.51|15812.86|15692.86|10
1621940950000|2021-05-25 11:09:10|15813.92|15693.92|15818.68|15698.68|15818.68|15698.68|15812.49|15692.49|10
1621940960000|2021-05-25 11:09:20|15822.22|15702.22|15828.66|15708.66|15828.99|15708.99|15821.98|15701.98|10
1621940970000|2021-05-25 11:09:30|15827.47|15707.47|15837.5|15717.5|15837.5|15717.5|15827.47|15707.47|10
1621940980000|2021-05-25 11:09:40|15839.33|15719.33|15838.99|15718.99|15840.89|15720.89|15837.74|15717.74|9
1621940990000|2021-05-25 11:09:50|15838.78|15718.78|15834.76|15714.76|15838.78|15718.78|15834.76|15714.76|10
1621941000000|2021-05-25 11:10:00|15833.39|15713.39|15841.96|15721.96|15842.21|15722.21|15833.11|15713.11|10
1621941010000|2021-05-25 11:10:10|15843.46|15723.46|15851.11|15731.11|15851.11|15731.11|15843.46|15723.46|10
1621941020000|2021-05-25 11:10:20|15850.92|15730.92|15852.43|15732.43|15852.43|15732.43|15849.37|15729.37|10
1621941030000|2021-05-25 11:10:30|15852.65|15732.65|15843.88|15723.88|15853.35|15733.35|15843.88|15723.88|10
1621941040000|2021-05-25 11:10:40|15842.19|15722.19|15826.26|15706.26|15842.19|15722.19|15826.26|15706.26|10
1621941050000|2021-05-25 11:10:50|15823.84|15703.84|15813.1|15693.1|15823.84|15703.84|15813.1|15693.1|10
1621941060000|2021-05-25 11:11:00|15812.41|15692.41|15807.66|15687.66|15813.88|15693.88|15807.66|15687.66|10
1621941070000|2021-05-25 11:11:10|15807.98|15687.98|15802.07|15682.07|15808.2|15688.2|15802.07|15682.07|10
1621941080000|2021-05-25 11:11:20|15801.68|15681.68|15794.13|15674.13|15802.4|15682.4|15794.13|15674.13|10
1621941090000|2021-05-25 11:11:30|15795.21|15675.21|15781.7|15661.7|15795.21|15675.21|15781.7|15661.7|10
1621941100000|2021-05-25 11:11:40|15780.99|15660.99|15773.75|15653.75|15780.99|15660.99|15773.75|15653.75|10
1621941110000|2021-05-25 11:11:50|15774.24|15654.24|15770.68|15650.68|15774.36|15654.36|15770.68|15650.68|9
1621941120000|2021-05-25 11:12:00|15769.12|15649.12|15765.05|15645.05|15769.12|15649.12|15765.05|15645.05|10
1621941130000|2021-05-25 11:12:10|15762.93|15642.93|15766.84|15646.84|15766.84|15646.84|15759.27|15639.27|10
1621941140000|2021-05-25 11:12:20|15767.93|15647.93|15769.54|15649.54|15771.13|15651.13|15767.93|15647.93|10
1621941150000|2021-05-25 11:12:30|15767.77|15647.77|15762.65|15642.65|15767.77|15647.77|15762.65|15642.65|10
1621941160000|2021-05-25 11:12:40|15762.3|15642.3|15750.8|15630.8|15762.3|15642.3|15750.8|15630.8|10
1621941170000|2021-05-25 11:12:50|15750.3|15630.3|15732.39|15612.39|15751.04|15631.04|15732.39|15612.39|10
1621941180000|2021-05-25 11:13:00|15732.56|15612.56|15709.83|15589.83|15732.56|15612.56|15709.83|15589.83|10
1621941190000|2021-05-25 11:13:10|15702.99|15582.99|15671.89|15551.89|15702.99|15582.99|15671.89|15551.89|10
1621941200000|2021-05-25 11:13:20|15669.07|15549.07|15665.83|15545.83|15669.07|15549.07|15664.3|15544.3|10
1621941210000|2021-05-25 11:13:30|15665.57|15545.57|15663.86|15543.86|15665.76|15545.76|15660.96|15540.96|10
1621941220000|2021-05-25 11:13:40|15667.12|15547.12|15667.99|15547.99|15668.81|15548.81|15665.73|15545.73|10
1621941230000|2021-05-25 11:13:50|15668.07|15548.07|15665.6|15545.6|15668.17|15548.17|15665.56|15545.56|10
1621941240000|2021-05-25 11:14:00|15664.02|15544.02|15668.67|15548.67|15668.67|15548.67|15662.39|15542.39|10
1621941250000|2021-05-25 11:14:10|15669.85|15549.85|15679.13|15559.13|15679.13|15559.13|15669.85|15549.85|10
1621941260000|2021-05-25 11:14:20|15680.08|15560.08|15692.76|15572.76|15692.76|15572.76|15680.08|15560.08|10
1621941270000|2021-05-25 11:14:30|15694.61|15574.61|15690.08|15570.08|15694.88|15574.88|15690.08|15570.08|10
1621941280000|2021-05-25 11:14:40|15687.89|15567.89|15684.82|15564.82|15687.89|15567.89|15684.65|15564.65|10
1621941290000|2021-05-25 11:14:50|15684.16|15564.16|15686.28|15566.28|15686.85|15566.85|15683.25|15563.25|10
1621941300000|2021-05-25 11:15:00|15686.6|15566.6|15683.86|15563.86|15687.3|15567.3|15681.11|15561.11|10
1621941310000|2021-05-25 11:15:10|15688.27|15568.27|15710.52|15590.52|15710.52|15590.52|15688.27|15568.27|10
1621941320000|2021-05-25 11:15:20|15714.23|15594.23|15732.15|15612.15|15732.15|15612.15|15714.23|15594.23|10
1621941330000|2021-05-25 11:15:30|15733.05|15613.05|15744.31|15624.31|15744.31|15624.31|15733.05|15613.05|10
1621941340000|2021-05-25 11:15:40|15743.89|15623.89|15748.93|15628.93|15748.93|15628.93|15743.13|15623.13|10
1621941350000|2021-05-25 11:15:50|15750.05|15630.05|15757.4|15637.4|15757.57|15637.57|15750.05|15630.05|10
1621941360000|2021-05-25 11:16:00|15759.65|15639.65|15758.54|15638.54|15763.96|15643.96|15758.54|15638.54|10
1621941370000|2021-05-25 11:16:10|15754.48|15634.48|15733.92|15613.92|15754.48|15634.48|15733.92|15613.92|9
1621941380000|2021-05-25 11:16:20|15731.35|15611.35|15721.12|15601.12|15731.35|15611.35|15719.45|15599.45|10
1621941390000|2021-05-25 11:16:30|15720.4|15600.4|15720.5|15600.5|15722.45|15602.45|15718.56|15598.56|10
1621941400000|2021-05-25 11:16:40|15723.2|15603.2|15731.74|15611.74|15731.74|15611.74|15723.2|15603.2|10
1621941410000|2021-05-25 11:16:50|15732.62|15612.62|15728.47|15608.47|15733.34|15613.34|15728.47|15608.47|10
1621941420000|2021-05-25 11:17:00|15727.21|15607.21|15723.48|15603.48|15727.48|15607.48|15723.48|15603.48|10
1621941430000|2021-05-25 11:17:10|15723.4|15603.4|15716.68|15596.68|15725.37|15605.37|15716.68|15596.68|10
1621941440000|2021-05-25 11:17:20|15717.64|15597.64|15702.05|15582.05|15717.64|15597.64|15702.05|15582.05|10
1621941450000|2021-05-25 11:17:30|15700.97|15580.97|15689.36|15569.36|15701.16|15581.16|15689.36|15569.36|10
1621941460000|2021-05-25 11:17:40|15686.98|15566.98|15685.65|15565.65|15686.98|15566.98|15684.62|15564.62|10
1621941470000|2021-05-25 11:17:50|15685.68|15565.68|15678.35|15558.35|15685.68|15565.68|15678.35|15558.35|10
1621941480000|2021-05-25 11:18:00|15672.44|15552.44|15664.46|15544.46|15672.44|15552.44|15664.46|15544.46|10
1621941490000|2021-05-25 11:18:10|15662.69|15542.69|15649.41|15529.41|15662.69|15542.69|15649.41|15529.41|10
1621941500000|2021-05-25 11:18:20|15648.14|15528.14|15635.89|15515.89|15648.29|15528.29|15635.89|15515.89|10
1621941510000|2021-05-25 11:18:30|15633.98|15513.98|15610.3|15490.3|15633.98|15513.98|15610.3|15490.3|10
1621941520000|2021-05-25 11:18:40|15605.42|15485.42|15586.21|15466.21|15605.9|15485.9|15586.21|15466.21|10
1621941530000|2021-05-25 11:18:50|15585.28|15465.28|15568.29|15448.29|15585.28|15465.28|15567.15|15447.15|10
1621941540000|2021-05-25 11:19:00|15567.74|15447.74|15538.34|15418.34|15567.74|15447.74|15538.34|15418.34|10
1621941550000|2021-05-25 11:19:10|15534.66|15414.66|15524.36|15404.36|15534.66|15414.66|15524.36|15404.36|10
1621941560000|2021-05-25 11:19:20|15521.21|15401.21|15521.65|15401.65|15522.81|15402.81|15521.21|15401.21|10
1621941570000|2021-05-25 11:19:30|15519.78|15399.78|15509.23|15389.23|15519.78|15399.78|15509.23|15389.23|10
1621941580000|2021-05-25 11:19:40|15504.43|15384.43|15497.28|15377.28|15504.43|15384.43|15497.28|15377.28|10
1621941590000|2021-05-25 11:19:50|15496.56|15376.56|15494.86|15374.86|15497.5|15377.5|15492.32|15372.32|10
1621941600000|2021-05-25 11:20:00|15493.19|15373.19|15486.17|15366.17|15493.35|15373.35|15482.76|15362.76|10
1621941610000|2021-05-25 11:20:10|15485.32|15365.32|15483.92|15363.92|15485.32|15365.32|15482.48|15362.48|10
1621941620000|2021-05-25 11:20:20|15483.63|15363.63|15484.28|15364.28|15488.01|15368.01|15483.63|15363.63|10
1621941630000|2021-05-25 11:20:30|15482.25|15362.25|15511.31|15391.31|15511.31|15391.31|15482.25|15362.25|10
1621941640000|2021-05-25 11:20:40|15518.9|15398.9|15532.94|15412.94|15532.94|15412.94|15518.9|15398.9|10
1621941650000|2021-05-25 11:20:50|15533.48|15413.48|15523.89|15403.89|15533.63|15413.63|15523.89|15403.89|10
1621941660000|2021-05-25 11:21:00|15517.56|15397.56|15493.57|15373.57|15517.56|15397.56|15493.57|15373.57|10
1621941670000|2021-05-25 11:21:10|15490.07|15370.07|15476.43|15356.43|15490.07|15370.07|15474.93|15354.93|10
1621941680000|2021-05-25 11:21:20|15475.87|15355.87|15475.84|15355.84|15478.81|15358.81|15475.1|15355.1|10
1621941690000|2021-05-25 11:21:30|15476.09|15356.09|15480.62|15360.62|15481.92|15361.92|15476.09|15356.09|10
1621941700000|2021-05-25 11:21:40|15487.07|15367.07|15498.6|15378.6|15498.6|15378.6|15487.07|15367.07|10
1621941710000|2021-05-25 11:21:50|15499.69|15379.69|15519.42|15399.42|15519.64|15399.64|15499.69|15379.69|10
1621941720000|2021-05-25 11:22:00|15521.24|15401.24|15528.58|15408.58|15528.97|15408.97|15521.24|15401.24|10
1621941730000|2021-05-25 11:22:10|15527.78|15407.78|15541.37|15421.37|15541.37|15421.37|15526.14|15406.14|10
1621941740000|2021-05-25 11:22:20|15544.87|15424.87|15562.33|15442.33|15562.33|15442.33|15544.87|15424.87|10
1621941750000|2021-05-25 11:22:30|15571.94|15451.94|15587.48|15467.48|15587.48|15467.48|15571.94|15451.94|10
1621941760000|2021-05-25 11:22:40|15584.96|15464.96|15583.92|15463.92|15584.96|15464.96|15579.42|15459.42|10
1621941770000|2021-05-25 11:22:50|15583.82|15463.82|15590.53|15470.53|15590.53|15470.53|15582.19|15462.19|10
1621941780000|2021-05-25 11:23:00|15591.44|15471.44|15586.38|15466.38|15592.27|15472.27|15582.61|15462.61|10
1621941790000|2021-05-25 11:23:10|15587.35|15467.35|15589.01|15469.01|15591.8|15471.8|15586.78|15466.78|10
1621941800000|2021-05-25 11:23:20|15587.63|15467.63|15598.84|15478.84|15598.84|15478.84|15586.56|15466.56|10
1621941810000|2021-05-25 11:23:30|15598.55|15478.55|15605.89|15485.89|15605.89|15485.89|15598.55|15478.55|10
1621941820000|2021-05-25 11:23:40|15606.12|15486.12|15613.12|15493.12|15613.12|15493.12|15605.57|15485.57|10
1621941830000|2021-05-25 11:23:50|15612.05|15492.05|15617.16|15497.16|15617.16|15497.16|15609.06|15489.06|10
1621941840000|2021-05-25 11:24:00|15618.47|15498.47|15622.35|15502.35|15629.45|15509.45|15618.47|15498.47|10
1621941850000|2021-05-25 11:24:10|15621.52|15501.52|15615.02|15495.02|15621.52|15501.52|15614.66|15494.66|9
1621941860000|2021-05-25 11:24:20|15614.67|15494.67|15614.21|15494.21|15614.67|15494.67|15609.5|15489.5|10
1621941870000|2021-05-25 11:24:30|15613.91|15493.91|15612.12|15492.12|15613.91|15493.91|15608.9|15488.9|10
1621941880000|2021-05-25 11:24:40|15612.4|15492.4|15609.87|15489.87|15614.45|15494.45|15609.58|15489.58|10
1621941890000|2021-05-25 11:24:50|15610.86|15490.86|15597.94|15477.94|15610.86|15490.86|15597.94|15477.94|10
1621941900000|2021-05-25 11:25:00|15590.67|15470.67|15576.74|15456.74|15590.67|15470.67|15576.6|15456.6|10
1621941910000|2021-05-25 11:25:10|15575.37|15455.37|15572|15452|15575.37|15455.37|15572|15452|10
1621941920000|2021-05-25 11:25:20|15568.16|15448.16|15562.92|15442.92|15569.42|15449.42|15562.42|15442.42|10
1621941930000|2021-05-25 11:25:30|15561.57|15441.57|15576.04|15456.04|15576.04|15456.04|15560.87|15440.87|10
1621941940000|2021-05-25 11:25:40|15574.55|15454.55|15586.04|15466.04|15586.04|15466.04|15574.55|15454.55|10
1621941950000|2021-05-25 11:25:50|15587.98|15467.98|15603.84|15483.84|15605.72|15485.72|15587.98|15467.98|10
1621941960000|2021-05-25 11:26:00|15603.5|15483.5|15638.27|15518.27|15640.12|15520.12|15603.5|15483.5|10
1621941970000|2021-05-25 11:26:10|15637.23|15517.23|15658.74|15538.74|15658.74|15538.74|15637.23|15517.23|10
1621941980000|2021-05-25 11:26:20|15658.63|15538.63|15679.95|15559.95|15679.95|15559.95|15658.56|15538.56|10
1621941990000|2021-05-25 11:26:30|15682.94|15562.94|15706.66|15586.66|15706.66|15586.66|15682.94|15562.94|10
1621942000000|2021-05-25 11:26:40|15708.41|15588.41|15712.84|15592.84|15712.84|15592.84|15707.99|15587.99|10
1621942010000|2021-05-25 11:26:50|15712.17|15592.17|15721.32|15601.32|15722.54|15602.54|15712.17|15592.17|10
1621942020000|2021-05-25 11:27:00|15721.93|15601.93|15718.25|15598.25|15722.62|15602.62|15717.21|15597.21|10
1621942030000|2021-05-25 11:27:10|15717.91|15597.91|15718.55|15598.55|15719.23|15599.23|15715.84|15595.84|10
1621942040000|2021-05-25 11:27:20|15717.75|15597.75|15714.62|15594.62|15718.3|15598.3|15713.93|15593.93|10
1621942050000|2021-05-25 11:27:30|15713.65|15593.65|15718.33|15598.33|15719.2|15599.2|15713.24|15593.24|10
1621942060000|2021-05-25 11:27:40|15719.72|15599.72|15737.12|15617.12|15737.16|15617.16|15719.72|15599.72|10
1621942070000|2021-05-25 11:27:50|15737.87|15617.87|15744.17|15624.17|15744.17|15624.17|15737.57|15617.57|10
1621942080000|2021-05-25 11:28:00|15746.02|15626.02|15748.07|15628.07|15751.46|15631.46|15746.02|15626.02|10
1621942090000|2021-05-25 11:28:10|15747.91|15627.91|15739.41|15619.41|15747.91|15627.91|15739.41|15619.41|10
1621942100000|2021-05-25 11:28:20|15737.29|15617.29|15737.65|15617.65|15738.38|15618.38|15736.72|15616.72|10
1621942110000|2021-05-25 11:28:30|15739.13|15619.13|15748.17|15628.17|15748.42|15628.42|15739.13|15619.13|10
1621942120000|2021-05-25 11:28:40|15751.52|15631.52|15754.13|15634.13|15758.36|15638.36|15751.52|15631.52|10
1621942130000|2021-05-25 11:28:50|15754.02|15634.02|15749.65|15629.65|15754.76|15634.76|15749.65|15629.65|10
1621942140000|2021-05-25 11:29:00|15748.93|15628.93|15748.16|15628.16|15749.96|15629.96|15746.12|15626.12|10
1621942150000|2021-05-25 11:29:10|15749.27|15629.27|15751.86|15631.86|15751.86|15631.86|15748.59|15628.59|10
1621942160000|2021-05-25 11:29:20|15751.39|15631.39|15747.67|15627.67|15752.58|15632.58|15747.01|15627.01|10
1621942170000|2021-05-25 11:29:30|15747.61|15627.61|15742.97|15622.97|15748.64|15628.64|15742.97|15622.97|9
1621942180000|2021-05-25 11:29:40|15742.2|15622.2|15736.55|15616.55|15742.2|15622.2|15735.65|15615.65|10
1621942190000|2021-05-25 11:29:50|15737.76|15617.76|15734.23|15614.23|15737.76|15617.76|15733.89|15613.89|10
1621942200000|2021-05-25 11:30:00|15733.62|15613.62|15717.81|15597.81|15733.62|15613.62|15717.81|15597.81|10
1621942210000|2021-05-25 11:30:10|15716.34|15596.34|15696.84|15576.84|15716.34|15596.34|15696.84|15576.84|10
1621942220000|2021-05-25 11:30:20|15696.44|15576.44|15690.04|15570.04|15696.76|15576.76|15690.04|15570.04|10
1621942230000|2021-05-25 11:30:30|15687.59|15567.59|15681.95|15561.95|15687.59|15567.59|15681.95|15561.95|10
1621942240000|2021-05-25 11:30:40|15681.41|15561.41|15669.43|15549.43|15681.41|15561.41|15669.43|15549.43|10
1621942250000|2021-05-25 11:30:50|15665.11|15545.11|15652.88|15532.88|15665.11|15545.11|15652.88|15532.88|10
1621942260000|2021-05-25 11:31:00|15651.35|15531.35|15647.38|15527.38|15651.35|15531.35|15647.38|15527.38|10
1621942270000|2021-05-25 11:31:10|15648.71|15528.71|15641.11|15521.11|15648.71|15528.71|15641.11|15521.11|10
1621942280000|2021-05-25 11:31:20|15640.66|15520.66|15629.73|15509.73|15640.66|15520.66|15629.73|15509.73|10
1621942290000|2021-05-25 11:31:30|15624.99|15504.99|15620.41|15500.41|15624.99|15504.99|15619.97|15499.97|10
1621942300000|2021-05-25 11:31:40|15619.35|15499.35|15606.69|15486.69|15619.35|15499.35|15604.66|15484.66|10
1621942310000|2021-05-25 11:31:50|15603.72|15483.72|15591.25|15471.25|15603.72|15483.72|15591.25|15471.25|10
1621942320000|2021-05-25 11:32:00|15589.4|15469.4|15583.28|15463.28|15589.4|15469.4|15582.19|15462.19|10
1621942330000|2021-05-25 11:32:10|15584.25|15464.25|15599.66|15479.66|15599.66|15479.66|15584.25|15464.25|10
1621942340000|2021-05-25 11:32:20|15598.64|15478.64|15600|15480|15602.08|15482.08|15598.64|15478.64|10
1621942350000|2021-05-25 11:32:30|15599.23|15479.23|15586.73|15466.73|15599.52|15479.52|15586.73|15466.73|10
1621942360000|2021-05-25 11:32:40|15587.59|15467.59|15579.9|15459.9|15587.59|15467.59|15579.79|15459.79|10
1621942370000|2021-05-25 11:32:50|15579.32|15459.32|15573.68|15453.68|15579.32|15459.32|15572.58|15452.58|10
1621942380000|2021-05-25 11:33:00|15573.88|15453.88|15570.14|15450.14|15573.88|15453.88|15569.51|15449.51|10
1621942390000|2021-05-25 11:33:10|15569.56|15449.56|15575.91|15455.91|15576.44|15456.44|15569.56|15449.56|10
1621942400000|2021-05-25 11:33:20|15576.08|15456.08|15578.69|15458.69|15579.93|15459.93|15576.08|15456.08|10
1621942410000|2021-05-25 11:33:30|15578.22|15458.22|15571.56|15451.56|15578.22|15458.22|15571.27|15451.27|10
1621942420000|2021-05-25 11:33:40|15571.75|15451.75|15571.53|15451.53|15572.56|15452.56|15571.29|15451.29|10
1621942430000|2021-05-25 11:33:50|15569.33|15449.33|15567.43|15447.43|15569.33|15449.33|15565.2|15445.2|10
1621942440000|2021-05-25 11:34:00|15566.27|15446.27|15567.68|15447.68|15567.68|15447.68|15559.2|15439.2|10
1621942450000|2021-05-25 11:34:10|15569.71|15449.71|15568.56|15448.56|15570.01|15450.01|15567.36|15447.36|10
1621942460000|2021-05-25 11:34:20|15565.92|15445.92|15558.65|15438.65|15568.21|15448.21|15558.65|15438.65|10
1621942470000|2021-05-25 11:34:30|15558.39|15438.39|15538.86|15418.86|15558.39|15438.39|15538.86|15418.86|10
1621942480000|2021-05-25 11:34:40|15540.86|15420.86|15527.25|15407.25|15540.86|15420.86|15527.25|15407.25|10
1621942490000|2021-05-25 11:34:50|15526.16|15406.16|15508.16|15388.16|15526.16|15406.16|15508.16|15388.16|10
1621942500000|2021-05-25 11:35:00|15505.58|15385.58|15510.55|15390.55|15511.05|15391.05|15505.58|15385.58|10
1621942510000|2021-05-25 11:35:10|15509.62|15389.62|15515.68|15395.68|15516.89|15396.89|15509.62|15389.62|10
1621942520000|2021-05-25 11:35:20|15516.65|15396.65|15523.96|15403.96|15523.96|15403.96|15516.56|15396.56|10
1621942530000|2021-05-25 11:35:30|15525.48|15405.48|15529.99|15409.99|15529.99|15409.99|15525.39|15405.39|10
1621942540000|2021-05-25 11:35:40|15529.65|15409.65|15516.32|15396.32|15529.65|15409.65|15516.32|15396.32|10
1621942550000|2021-05-25 11:35:50|15518.66|15398.66|15525.53|15405.53|15525.53|15405.53|15517.64|15397.64|10
1621942560000|2021-05-25 11:36:00|15525.88|15405.88|15526.5|15406.5|15528.85|15408.85|15523.95|15403.95|10
1621942570000|2021-05-25 11:36:10|15527.16|15407.16|15535.45|15415.45|15536.11|15416.11|15527.16|15407.16|10
1621942580000|2021-05-25 11:36:20|15537.1|15417.1|15552.64|15432.64|15552.64|15432.64|15537.1|15417.1|10
1621942590000|2021-05-25 11:36:30|15553.03|15433.03|15552.56|15432.56|15553.03|15433.03|15550.37|15430.37|10
1621942600000|2021-05-25 11:36:40|15553.25|15433.25|15554.2|15434.2|15554.32|15434.32|15552.97|15432.97|10
1621942610000|2021-05-25 11:36:50|15555.11|15435.11|15563.82|15443.82|15563.82|15443.82|15555.11|15435.11|10
1621942620000|2021-05-25 11:37:00|15562.93|15442.93|15560.29|15440.29|15563.24|15443.24|15558.9|15438.9|10
1621942630000|2021-05-25 11:37:10|15560.5|15440.5|15564.95|15444.95|15564.95|15444.95|15558.74|15438.74|10
1621942640000|2021-05-25 11:37:20|15564.72|15444.72|15576.09|15456.09|15576.09|15456.09|15564.72|15444.72|10
1621942650000|2021-05-25 11:37:30|15576.48|15456.48|15583.21|15463.21|15583.21|15463.21|15575.3|15455.3|10
1621942660000|2021-05-25 11:37:40|15584.5|15464.5|15601.75|15481.75|15601.75|15481.75|15584.5|15464.5|10
1621942670000|2021-05-25 11:37:50|15602.89|15482.89|15617.28|15497.28|15617.77|15497.77|15602.89|15482.89|10
1621942680000|2021-05-25 11:38:00|15620.66|15500.66|15644.6|15524.6|15644.85|15524.85|15620.66|15500.66|10
1621942690000|2021-05-25 11:38:10|15644.98|15524.98|15652.66|15532.66|15652.66|15532.66|15644.98|15524.98|10
1621942700000|2021-05-25 11:38:20|15656.54|15536.54|15661.04|15541.04|15661.04|15541.04|15656.54|15536.54|10
1621942710000|2021-05-25 11:38:30|15665.45|15545.45|15676.38|15556.38|15676.38|15556.38|15665.45|15545.45|10
1621942720000|2021-05-25 11:38:40|15678.46|15558.46|15679.18|15559.18|15679.18|15559.18|15676.67|15556.67|10
1621942730000|2021-05-25 11:38:50|15678.91|15558.91|15683.57|15563.57|15683.57|15563.57|15677.23|15557.23|10
1621942740000|2021-05-25 11:39:00|15684.04|15564.04|15688.4|15568.4|15688.85|15568.85|15681.72|15561.72|10
1621942750000|2021-05-25 11:39:10|15688.33|15568.33|15691.82|15571.82|15692.08|15572.08|15688.33|15568.33|10
1621942760000|2021-05-25 11:39:20|15692.3|15572.3|15689.28|15569.28|15693.01|15573.01|15689.28|15569.28|10
1621942770000|2021-05-25 11:39:30|15686.01|15566.01|15660.04|15540.04|15686.01|15566.01|15660.04|15540.04|10
1621942780000|2021-05-25 11:39:40|15659.6|15539.6|15653.22|15533.22|15659.6|15539.6|15652.36|15532.36|10
1621942790000|2021-05-25 11:39:50|15652.53|15532.53|15644|15524|15652.53|15532.53|15644|15524|10
1621942800000|2021-05-25 11:40:00|15643|15523|15653.06|15533.06|15653.06|15533.06|15641.3|15521.3|10
1621942810000|2021-05-25 11:40:10|15657.2|15537.2|15676.77|15556.77|15676.84|15556.84|15657.2|15537.2|10
1621942820000|2021-05-25 11:40:20|15677.31|15557.31|15686.4|15566.4|15686.4|15566.4|15677.31|15557.31|10
1621942830000|2021-05-25 11:40:30|15687.88|15567.88|15704.51|15584.51|15704.51|15584.51|15687.88|15567.88|10
1621942840000|2021-05-25 11:40:40|15707.52|15587.52|15717.78|15597.78|15717.78|15597.78|15707.52|15587.52|10
1621942850000|2021-05-25 11:40:50|15718.36|15598.36|15720.58|15600.58|15721.32|15601.32|15718.36|15598.36|10
1621942860000|2021-05-25 11:41:00|15720.89|15600.89|15724.89|15604.89|15724.89|15604.89|15720.89|15600.89|10
1621942870000|2021-05-25 11:41:10|15724.88|15604.88|15735.69|15615.69|15735.69|15615.69|15724.88|15604.88|9
1621942880000|2021-05-25 11:41:20|15735.32|15615.32|15734.5|15614.5|15737.41|15617.41|15734.07|15614.07|10
1621942890000|2021-05-25 11:41:30|15736.55|15616.55|15741.95|15621.95|15742.39|15622.39|15736.55|15616.55|10
1621942900000|2021-05-25 11:41:40|15741.97|15621.97|15746.31|15626.31|15746.31|15626.31|15741.97|15621.97|10
1621942910000|2021-05-25 11:41:50|15747.21|15627.21|15763.84|15643.84|15764.99|15644.99|15747.21|15627.21|10
1621942920000|2021-05-25 11:42:00|15764.96|15644.96|15763.5|15643.5|15766.16|15646.16|15762.93|15642.93|10
1621942930000|2021-05-25 11:42:10|15762.82|15642.82|15749.67|15629.67|15763.88|15643.88|15749.67|15629.67|10
1621942940000|2021-05-25 11:42:20|15750.67|15630.67|15759.82|15639.82|15759.82|15639.82|15750.67|15630.67|10
1621942950000|2021-05-25 11:42:30|15758.14|15638.14|15763.34|15643.34|15764.32|15644.32|15756.38|15636.38|10
1621942960000|2021-05-25 11:42:40|15763.03|15643.03|15767.86|15647.86|15767.88|15647.88|15763.03|15643.03|10
1621942970000|2021-05-25 11:42:50|15767.22|15647.22|15771.33|15651.33|15771.41|15651.41|15767.22|15647.22|10
1621942980000|2021-05-25 11:43:00|15771.86|15651.86|15767.84|15647.84|15774.93|15654.93|15767.84|15647.84|10
1621942990000|2021-05-25 11:43:10|15766.99|15646.99|15766.17|15646.17|15769.55|15649.55|15766.17|15646.17|10
1621943000000|2021-05-25 11:43:20|15766.84|15646.84|15764.06|15644.06|15767.12|15647.12|15763.05|15643.05|10
1621943010000|2021-05-25 11:43:30|15763.65|15643.65|15762.37|15642.37|15765|15645|15762.37|15642.37|10
1621943020000|2021-05-25 11:43:40|15761.9|15641.9|15757.71|15637.71|15761.9|15641.9|15757.71|15637.71|10
1621943030000|2021-05-25 11:43:50|15756.85|15636.85|15756.43|15636.43|15757.14|15637.14|15755.47|15635.47|9
1621943040000|2021-05-25 11:44:00|15757.32|15637.32|15769.52|15649.52|15772.57|15652.57|15757.32|15637.32|10
1621943050000|2021-05-25 11:44:10|15773.33|15653.33|15773.68|15653.68|15774.34|15654.34|15772.74|15652.74|9
1621943060000|2021-05-25 11:44:20|15775.59|15655.59|15782.73|15662.73|15782.94|15662.94|15775.59|15655.59|10
1621943070000|2021-05-25 11:44:30|15782.95|15662.95|15790.89|15670.89|15791.1|15671.1|15782.17|15662.17|10
1621943080000|2021-05-25 11:44:40|15791.35|15671.35|15783.22|15663.22|15791.35|15671.35|15783.22|15663.22|10
1621943090000|2021-05-25 11:44:50|15784.4|15664.4|15782.05|15662.05|15784.4|15664.4|15781.91|15661.91|10
1621943100000|2021-05-25 11:45:00|15782.37|15662.37|15791.89|15671.89|15791.89|15671.89|15782.37|15662.37|10
1621943110000|2021-05-25 11:45:10|15795.57|15675.57|15792.91|15672.91|15795.64|15675.64|15792.91|15672.91|10
1621943120000|2021-05-25 11:45:20|15792.95|15672.95|15781.69|15661.69|15793.14|15673.14|15781.69|15661.69|10
1621943130000|2021-05-25 11:45:30|15781.74|15661.74|15767.57|15647.57|15781.74|15661.74|15767.49|15647.49|10
1621943140000|2021-05-25 11:45:40|15769.58|15649.58|15754.03|15634.03|15769.58|15649.58|15754.03|15634.03|10
1621943150000|2021-05-25 11:45:50|15753.81|15633.81|15741.21|15621.21|15753.81|15633.81|15741.21|15621.21|10
1621943160000|2021-05-25 11:46:00|15737.26|15617.26|15709.87|15589.87|15737.26|15617.26|15709.87|15589.87|10
1621943170000|2021-05-25 11:46:10|15710.12|15590.12|15706.68|15586.68|15710.12|15590.12|15704.3|15584.3|10
1621943180000|2021-05-25 11:46:20|15707.99|15587.99|15717.88|15597.88|15720.72|15600.72|15707.99|15587.99|10
1621943190000|2021-05-25 11:46:30|15718.54|15598.54|15721.55|15601.55|15722.2|15602.2|15716.54|15596.54|10
1621943200000|2021-05-25 11:46:40|15721.97|15601.97|15724|15604|15726.19|15606.19|15721.97|15601.97|10
1621943210000|2021-05-25 11:46:50|15722.71|15602.71|15719.7|15599.7|15722.94|15602.94|15719.7|15599.7|10
1621943220000|2021-05-25 11:47:00|15719.35|15599.35|15713.95|15593.95|15719.35|15599.35|15712.9|15592.9|10
1621943230000|2021-05-25 11:47:10|15713.61|15593.61|15714.86|15594.86|15716.28|15596.28|15712.1|15592.1|10
1621943240000|2021-05-25 11:47:20|15716.07|15596.07|15705.37|15585.37|15716.59|15596.59|15705.11|15585.11|9
1621943250000|2021-05-25 11:47:30|15705.98|15585.98|15699.75|15579.75|15705.98|15585.98|15699.75|15579.75|10
1621943260000|2021-05-25 11:47:40|15699.26|15579.26|15691.15|15571.15|15699.63|15579.63|15691.15|15571.15|10
1621943270000|2021-05-25 11:47:50|15691.29|15571.29|15683.17|15563.17|15691.29|15571.29|15683.17|15563.17|10
1621943280000|2021-05-25 11:48:00|15682.38|15562.38|15658.16|15538.16|15682.46|15562.46|15658.16|15538.16|10
1621943290000|2021-05-25 11:48:10|15655.82|15535.82|15639.08|15519.08|15655.82|15535.82|15639.08|15519.08|10
1621943300000|2021-05-25 11:48:20|15638.51|15518.51|15640.73|15520.73|15641.03|15521.03|15637.62|15517.62|10
1621943310000|2021-05-25 11:48:30|15638.72|15518.72|15633.64|15513.64|15638.72|15518.72|15633.64|15513.64|10
1621943320000|2021-05-25 11:48:40|15633.42|15513.42|15630.02|15510.02|15633.42|15513.42|15629.47|15509.47|10
1621943330000|2021-05-25 11:48:50|15630.26|15510.26|15624.41|15504.41|15630.26|15510.26|15624.41|15504.41|10
1621943340000|2021-05-25 11:49:00|15623.37|15503.37|15625.47|15505.47|15625.47|15505.47|15623.37|15503.37|10
1621943350000|2021-05-25 11:49:10|15627.47|15507.47|15643.67|15523.67|15643.67|15523.67|15627.47|15507.47|10
1621943360000|2021-05-25 11:49:20|15647.3|15527.3|15673.37|15553.37|15673.37|15553.37|15647.3|15527.3|10
1621943370000|2021-05-25 11:49:30|15675.1|15555.1|15671.67|15551.67|15675.1|15555.1|15671.67|15551.67|10
1621943380000|2021-05-25 11:49:40|15670.79|15550.79|15666.5|15546.5|15674.12|15554.12|15666.5|15546.5|10
1621943390000|2021-05-25 11:49:50|15667.59|15547.59|15659.84|15539.84|15669.27|15549.27|15659.84|15539.84|10
1621943400000|2021-05-25 11:50:00|15661.42|15541.42|15643.45|15523.45|15661.42|15541.42|15643.45|15523.45|10
1621943410000|2021-05-25 11:50:10|15643.63|15523.63|15637.94|15517.94|15643.63|15523.63|15637.94|15517.94|10
1621943420000|2021-05-25 11:50:20|15636.61|15516.61|15618.79|15498.79|15636.61|15516.61|15618.79|15498.79|10
1621943430000|2021-05-25 11:50:30|15617.56|15497.56|15607.08|15487.08|15617.56|15497.56|15607.08|15487.08|10
1621943440000|2021-05-25 11:50:40|15607.61|15487.61|15592.84|15472.84|15607.61|15487.61|15592.84|15472.84|10
1621943450000|2021-05-25 11:50:50|15590.87|15470.87|15586.53|15466.53|15590.87|15470.87|15585.96|15465.96|10
1621943460000|2021-05-25 11:51:00|15586.63|15466.63|15577.11|15457.11|15586.63|15466.63|15577.11|15457.11|10
1621943470000|2021-05-25 11:51:10|15576.05|15456.05|15562.29|15442.29|15576.05|15456.05|15562.29|15442.29|10
1621943480000|2021-05-25 11:51:20|15563.53|15443.53|15562.7|15442.7|15566.29|15446.29|15560.01|15440.01|10
1621943490000|2021-05-25 11:51:30|15563.58|15443.58|15556.39|15436.39|15563.58|15443.58|15555.68|15435.68|10
1621943500000|2021-05-25 11:51:40|15555.5|15435.5|15553.14|15433.14|15555.84|15435.84|15552.82|15432.82|10
1621943510000|2021-05-25 11:51:50|15552.89|15432.89|15552.77|15432.77|15554.18|15434.18|15552.02|15432.02|10
1621943520000|2021-05-25 11:52:00|15552.98|15432.98|15538.36|15418.36|15552.98|15432.98|15538.36|15418.36|10
1621943530000|2021-05-25 11:52:10|15538.05|15418.05|15536.61|15416.61|15538.65|15418.65|15534.78|15414.78|10
1621943540000|2021-05-25 11:52:20|15537.08|15417.08|15535.55|15415.55|15537.93|15417.93|15535.19|15415.19|10
1621943550000|2021-05-25 11:52:30|15534.87|15414.87|15527.21|15407.21|15534.87|15414.87|15526.87|15406.87|10
1621943560000|2021-05-25 11:52:40|15527.83|15407.83|15524.54|15404.54|15528.17|15408.17|15524.14|15404.14|10
1621943570000|2021-05-25 11:52:50|15524.4|15404.4|15521.7|15401.7|15524.92|15404.92|15521.63|15401.63|10
1621943580000|2021-05-25 11:53:00|15522.5|15402.5|15531.36|15411.36|15531.36|15411.36|15522.39|15402.39|10
1621943590000|2021-05-25 11:53:10|15534.36|15414.36|15556.34|15436.34|15557.21|15437.21|15534.36|15414.36|10
1621943600000|2021-05-25 11:53:20|15558.03|15438.03|15564.82|15444.82|15565.87|15445.87|15558.03|15438.03|10
1621943610000|2021-05-25 11:53:30|15567.64|15447.64|15568.57|15448.57|15569.79|15449.79|15567.58|15447.58|10
1621943620000|2021-05-25 11:53:40|15569.04|15449.04|15571.25|15451.25|15572.62|15452.62|15568.41|15448.41|10
1621943630000|2021-05-25 11:53:50|15573.89|15453.89|15572.21|15452.21|15576.45|15456.45|15572.21|15452.21|10
1621943640000|2021-05-25 11:54:00|15572.12|15452.12|15575.94|15455.94|15575.94|15455.94|15570.64|15450.64|10
1621943650000|2021-05-25 11:54:10|15579.92|15459.92|15585.95|15465.95|15585.95|15465.95|15579.8|15459.8|10
1621943660000|2021-05-25 11:54:20|15584.67|15464.67|15579.64|15459.64|15584.81|15464.81|15578.27|15458.27|10
1621943670000|2021-05-25 11:54:30|15580.36|15460.36|15577.75|15457.75|15580.36|15460.36|15577.12|15457.12|10
1621943680000|2021-05-25 11:54:40|15578.8|15458.8|15583.64|15463.64|15583.64|15463.64|15578.8|15458.8|10
1621943690000|2021-05-25 11:54:50|15585.66|15465.66|15605.43|15485.43|15605.43|15485.43|15585.66|15465.66|10
1621943700000|2021-05-25 11:55:00|15606.7|15486.7|15628.85|15508.85|15628.85|15508.85|15606.7|15486.7|10
1621943710000|2021-05-25 11:55:10|15633.7|15513.7|15641.05|15521.05|15641.77|15521.77|15633.7|15513.7|10
1621943720000|2021-05-25 11:55:20|15641.92|15521.92|15629.15|15509.15|15641.92|15521.92|15629.08|15509.08|10
1621943730000|2021-05-25 11:55:30|15622.04|15502.04|15588.3|15468.3|15622.04|15502.04|15587.7|15467.7|10
1621943740000|2021-05-25 11:55:40|15587.76|15467.76|15567.13|15447.13|15587.76|15467.76|15567.13|15447.13|10
1621943750000|2021-05-25 11:55:50|15562.38|15442.38|15552.43|15432.43|15562.38|15442.38|15550.73|15430.73|10
1621943760000|2021-05-25 11:56:00|15552.79|15432.79|15526.64|15406.64|15552.79|15432.79|15526.64|15406.64|9
1621943770000|2021-05-25 11:56:10|15524.68|15404.68|15508.52|15388.52|15524.93|15404.93|15508.52|15388.52|10
1621943780000|2021-05-25 11:56:20|15508|15388|15498.73|15378.73|15509.11|15389.11|15498.73|15378.73|10
1621943790000|2021-05-25 11:56:30|15498.39|15378.39|15485.46|15365.46|15498.39|15378.39|15485.46|15365.46|10
1621943800000|2021-05-25 11:56:40|15483.25|15363.25|15476.15|15356.15|15483.25|15363.25|15476.15|15356.15|10
1621943810000|2021-05-25 11:56:50|15475.03|15355.03|15459.29|15339.29|15475.03|15355.03|15459.29|15339.29|10
1621943820000|2021-05-25 11:57:00|15461.3|15341.3|15473.9|15353.9|15476.6|15356.6|15459.88|15339.88|10
1621943830000|2021-05-25 11:57:10|15474.01|15354.01|15451.56|15331.56|15474.01|15354.01|15451.56|15331.56|10
1621943840000|2021-05-25 11:57:20|15450.46|15330.46|15427.54|15307.54|15450.46|15330.46|15427.54|15307.54|10
1621943850000|2021-05-25 11:57:30|15426.41|15306.41|15416.75|15296.75|15426.78|15306.78|15416.75|15296.75|10
1621943860000|2021-05-25 11:57:40|15414.29|15294.29|15396.84|15276.84|15414.54|15294.54|15396.84|15276.84|10
1621943870000|2021-05-25 11:57:50|15395.5|15275.5|15393.27|15273.27|15395.5|15275.5|15392.23|15272.23|10
1621943880000|2021-05-25 11:58:00|15396.55|15276.55|15413.3|15293.3|15416.85|15296.85|15396.55|15276.55|10
1621943890000|2021-05-25 11:58:10|15414.13|15294.13|15423.1|15303.1|15423.41|15303.41|15413.55|15293.55|10
1621943900000|2021-05-25 11:58:20|15421.15|15301.15|15410.16|15290.16|15421.15|15301.15|15410.16|15290.16|10
1621943910000|2021-05-25 11:58:30|15409.15|15289.15|15380.7|15260.7|15409.15|15289.15|15380.7|15260.7|10
1621943920000|2021-05-25 11:58:40|15376.49|15256.49|15360.98|15240.98|15376.49|15256.49|15360.36|15240.36|10
1621943930000|2021-05-25 11:58:50|15360.3|15240.3|15352.75|15232.75|15360.3|15240.3|15352.75|15232.75|10
1621943940000|2021-05-25 11:59:00|15354.44|15234.44|15346.69|15226.69|15354.91|15234.91|15345.99|15225.99|10
1621943950000|2021-05-25 11:59:10|15348.24|15228.24|15337.99|15217.99|15348.24|15228.24|15334.32|15214.32|10
1621943960000|2021-05-25 11:59:20|15336.32|15216.32|15339.78|15219.78|15339.78|15219.78|15333.32|15213.32|10
1621943970000|2021-05-25 11:59:30|15339.82|15219.82|15362.99|15242.99|15362.99|15242.99|15339.82|15219.82|10
1621943980000|2021-05-25 11:59:40|15363.11|15243.11|15366.49|15246.49|15368.68|15248.68|15363.11|15243.11|10
1621943990000|2021-05-25 11:59:50|15366.63|15246.63|15351.22|15231.22|15367.87|15247.87|15351.22|15231.22|10
1621944000000|2021-05-25 12:00:00|15353.28|15233.28|15373.66|15253.66|15373.84|15253.84|15352.33|15232.33|10
1621944010000|2021-05-25 12:00:10|15376.7|15256.7|15411.13|15291.13|15411.13|15291.13|15376.7|15256.7|10
1621944020000|2021-05-25 12:00:20|15418.5|15298.5|15422.93|15302.93|15425.99|15305.99|15418.5|15298.5|10
1621944030000|2021-05-25 12:00:30|15423.88|15303.88|15406.37|15286.37|15423.88|15303.88|15406.37|15286.37|10
1621944040000|2021-05-25 12:00:40|15404.2|15284.2|15394.99|15274.99|15404.2|15284.2|15394.99|15274.99|10
1621944050000|2021-05-25 12:00:50|15392.42|15272.42|15358.66|15238.66|15392.42|15272.42|15358.66|15238.66|10
1621944060000|2021-05-25 12:01:00|15358.68|15238.68|15335.4|15215.4|15358.76|15238.76|15335.4|15215.4|10
1621944070000|2021-05-25 12:01:10|15336.45|15216.45|15328.36|15208.36|15336.45|15216.45|15322.38|15202.38|10
1621944080000|2021-05-25 12:01:20|15334.02|15214.02|15371.48|15251.48|15371.48|15251.48|15334.02|15214.02|10
1621944090000|2021-05-25 12:01:30|15368.66|15248.66|15382.88|15262.88|15382.88|15262.88|15368.66|15248.66|10
1621944100000|2021-05-25 12:01:40|15380.87|15260.87|15382.34|15262.34|15382.49|15262.49|15379.66|15259.66|10
1621944110000|2021-05-25 12:01:50|15381.15|15261.15|15396.36|15276.36|15396.36|15276.36|15381.15|15261.15|10
1621944120000|2021-05-25 12:02:00|15399.7|15279.7|15432.43|15312.43|15438.86|15318.86|15399.7|15279.7|10
1621944130000|2021-05-25 12:02:10|15435.03|15315.03|15447.61|15327.61|15447.61|15327.61|15435.03|15315.03|10
1621944140000|2021-05-25 12:02:20|15448.06|15328.06|15464.16|15344.16|15464.16|15344.16|15448.06|15328.06|10
1621944150000|2021-05-25 12:02:30|15467.87|15347.87|15470.98|15350.98|15472.91|15352.91|15467.65|15347.65|10
1621944160000|2021-05-25 12:02:40|15470.33|15350.33|15488.04|15368.04|15488.04|15368.04|15469.32|15349.32|10
1621944170000|2021-05-25 12:02:50|15491.3|15371.3|15499.41|15379.41|15501.54|15381.54|15491.3|15371.3|10
1621944180000|2021-05-25 12:03:00|15499.2|15379.2|15487.47|15367.47|15500.7|15380.7|15487.47|15367.47|10
1621944190000|2021-05-25 12:03:10|15488.41|15368.41|15484.68|15364.68|15488.41|15368.41|15481.94|15361.94|10
1621944200000|2021-05-25 12:03:20|15486.52|15366.52|15497.36|15377.36|15497.36|15377.36|15486.52|15366.52|10
1621944210000|2021-05-25 12:03:30|15497.29|15377.29|15499.88|15379.88|15499.88|15379.88|15496.36|15376.36|10
1621944220000|2021-05-25 12:03:40|15501.5|15381.5|15527.42|15407.42|15528.25|15408.25|15501.5|15381.5|10
1621944230000|2021-05-25 12:03:50|15527.88|15407.88|15537.86|15417.86|15537.86|15417.86|15527.62|15407.62|10
1621944240000|2021-05-25 12:04:00|15537.36|15417.36|15539.4|15419.4|15539.4|15419.4|15532.41|15412.41|10
1621944250000|2021-05-25 12:04:10|15538.79|15418.79|15532.72|15412.72|15540.64|15420.64|15532.72|15412.72|9
1621944260000|2021-05-25 12:04:20|15534.81|15414.81|15534.41|15414.41|15536.76|15416.76|15534.03|15414.03|10
1621944270000|2021-05-25 12:04:30|15533.51|15413.51|15522.87|15402.87|15533.51|15413.51|15522.87|15402.87|10
1621944280000|2021-05-25 12:04:40|15521.43|15401.43|15499.13|15379.13|15521.43|15401.43|15499.13|15379.13|10
1621944290000|2021-05-25 12:04:50|15495.6|15375.6|15468.03|15348.03|15495.6|15375.6|15468.03|15348.03|10
1621944300000|2021-05-25 12:05:00|15468.64|15348.64|15447.46|15327.46|15468.64|15348.64|15447.46|15327.46|10
1621944310000|2021-05-25 12:05:10|15445.02|15325.02|15425.67|15305.67|15446.83|15326.83|15425.67|15305.67|10
1621944320000|2021-05-25 12:05:20|15425.89|15305.89|15426.26|15306.26|15427.67|15307.67|15425.04|15305.04|10
1621944330000|2021-05-25 12:05:30|15427.98|15307.98|15428.09|15308.09|15431.53|15311.53|15427.98|15307.98|10
1621944340000|2021-05-25 12:05:40|15428.68|15308.68|15432.77|15312.77|15432.77|15312.77|15428.68|15308.68|10
1621944350000|2021-05-25 12:05:50|15431.77|15311.77|15448.09|15328.09|15448.09|15328.09|15431.77|15311.77|10
1621944360000|2021-05-25 12:06:00|15450.34|15330.34|15482.95|15362.95|15485.76|15365.76|15450.34|15330.34|10
1621944370000|2021-05-25 12:06:10|15482.39|15362.39|15501.86|15381.86|15501.86|15381.86|15482.39|15362.39|10
1621944380000|2021-05-25 12:06:20|15507.09|15387.09|15526.32|15406.32|15526.39|15406.39|15507.09|15387.09|10
1621944390000|2021-05-25 12:06:30|15530.21|15410.21|15576.9|15456.9|15576.9|15456.9|15530.21|15410.21|10
1621944400000|2021-05-25 12:06:40|15579.49|15459.49|15585.27|15465.27|15587.69|15467.69|15579.49|15459.49|10
1621944410000|2021-05-25 12:06:50|15580.07|15460.07|15572.22|15452.22|15580.47|15460.47|15572.22|15452.22|10
1621944420000|2021-05-25 12:07:00|15572.9|15452.9|15565.53|15445.53|15574.11|15454.11|15565.53|15445.53|10
1621944430000|2021-05-25 12:07:10|15566.7|15446.7|15576.49|15456.49|15576.49|15456.49|15566.69|15446.69|10
1621944440000|2021-05-25 12:07:20|15578.24|15458.24|15586.58|15466.58|15586.58|15466.58|15578.24|15458.24|10
1621944450000|2021-05-25 12:07:30|15587.32|15467.32|15587.58|15467.58|15587.8|15467.8|15585.84|15465.84|10
1621944460000|2021-05-25 12:07:40|15587.55|15467.55|15580.65|15460.65|15587.82|15467.82|15580.65|15460.65|10
1621944470000|2021-05-25 12:07:50|15577.61|15457.61|15557.19|15437.19|15577.61|15457.61|15557.19|15437.19|10
1621944480000|2021-05-25 12:08:00|15558.1|15438.1|15561.94|15441.94|15562.66|15442.66|15554.94|15434.94|10
1621944490000|2021-05-25 12:08:10|15563.07|15443.07|15566.58|15446.58|15571.49|15451.49|15562.11|15442.11|10
1621944500000|2021-05-25 12:08:20|15566.38|15446.38|15560.02|15440.02|15567.57|15447.57|15560.02|15440.02|10
1621944510000|2021-05-25 12:08:30|15555.4|15435.4|15539.05|15419.05|15555.4|15435.4|15536.89|15416.89|10
1621944520000|2021-05-25 12:08:40|15537.41|15417.41|15511.54|15391.54|15537.41|15417.41|15511.54|15391.54|10
1621944530000|2021-05-25 12:08:50|15511.94|15391.94|15500.36|15380.36|15513.2|15393.2|15500.36|15380.36|10
1621944540000|2021-05-25 12:09:00|15498.4|15378.4|15499.87|15379.87|15500.09|15380.09|15498.23|15378.23|10
1621944550000|2021-05-25 12:09:10|15499.44|15379.44|15486.4|15366.4|15501.04|15381.04|15486.4|15366.4|10
1621944560000|2021-05-25 12:09:20|15485.11|15365.11|15482.32|15362.32|15485.87|15365.87|15482.01|15362.01|10
1621944570000|2021-05-25 12:09:30|15484.68|15364.68|15478.85|15358.85|15484.68|15364.68|15478.52|15358.52|10
1621944580000|2021-05-25 12:09:40|15477.88|15357.88|15467.07|15347.07|15477.88|15357.88|15467.07|15347.07|10
1621944590000|2021-05-25 12:09:50|15467.42|15347.42|15470.99|15350.99|15472.09|15352.09|15467.42|15347.42|10
1621944600000|2021-05-25 12:10:00|15470.38|15350.38|15477.45|15357.45|15477.45|15357.45|15469.61|15349.61|10
1621944610000|2021-05-25 12:10:10|15477.51|15357.51|15469.8|15349.8|15477.51|15357.51|15469.8|15349.8|10
1621944620000|2021-05-25 12:10:20|15468.4|15348.4|15458.53|15338.53|15468.4|15348.4|15458.25|15338.25|10
1621944630000|2021-05-25 12:10:30|15456.82|15336.82|15457.33|15337.33|15457.33|15337.33|15452.5|15332.5|10
1621944640000|2021-05-25 12:10:40|15461.74|15341.74|15487.92|15367.92|15487.92|15367.92|15461.74|15341.74|10
1621944650000|2021-05-25 12:10:50|15499.37|15379.37|15510.87|15390.87|15510.87|15390.87|15498.86|15378.86|10
1621944660000|2021-05-25 12:11:00|15513.62|15393.62|15544.46|15424.46|15544.46|15424.46|15513.62|15393.62|10
1621944670000|2021-05-25 12:11:10|15547.3|15427.3|15559.57|15439.57|15559.57|15439.57|15547.3|15427.3|10
1621944680000|2021-05-25 12:11:20|15560.33|15440.33|15563.87|15443.87|15564.07|15444.07|15560.33|15440.33|10
1621944690000|2021-05-25 12:11:30|15564.37|15444.37|15563.29|15443.29|15565.08|15445.08|15560.34|15440.34|10
1621944700000|2021-05-25 12:11:40|15563.09|15443.09|15572.78|15452.78|15572.78|15452.78|15563.09|15443.09|10
1621944710000|2021-05-25 12:11:50|15574.06|15454.06|15584.6|15464.6|15584.6|15464.6|15573.65|15453.65|10
1621944720000|2021-05-25 12:12:00|15584.69|15464.69|15574.88|15454.88|15584.69|15464.69|15573.95|15453.95|10
1621944730000|2021-05-25 12:12:10|15573.23|15453.23|15555.9|15435.9|15573.44|15453.44|15555.9|15435.9|10
1621944740000|2021-05-25 12:12:20|15556.67|15436.67|15551.96|15431.96|15558.89|15438.89|15551.96|15431.96|10
1621944750000|2021-05-25 12:12:30|15550.91|15430.91|15532.64|15412.64|15552.29|15432.29|15532.64|15412.64|10
1621944760000|2021-05-25 12:12:40|15530.39|15410.39|15517.68|15397.68|15530.39|15410.39|15515.95|15395.95|10
1621944770000|2021-05-25 12:12:50|15520.79|15400.79|15533.76|15413.76|15533.76|15413.76|15520.79|15400.79|10
1621944780000|2021-05-25 12:13:00|15533.94|15413.94|15552.14|15432.14|15552.14|15432.14|15532.81|15412.81|10
1621944790000|2021-05-25 12:13:10|15555.18|15435.18|15567.46|15447.46|15567.46|15447.46|15555.18|15435.18|10
1621944800000|2021-05-25 12:13:20|15568.01|15448.01|15577.46|15457.46|15578.06|15458.06|15568.01|15448.01|10
1621944810000|2021-05-25 12:13:30|15576.16|15456.16|15569.81|15449.81|15576.16|15456.16|15569.81|15449.81|10
1621944820000|2021-05-25 12:13:40|15570.9|15450.9|15575.04|15455.04|15575.04|15455.04|15569.76|15449.76|10
1621944830000|2021-05-25 12:13:50|15575.32|15455.32|15574.7|15454.7|15576.21|15456.21|15573.88|15453.88|10
1621944840000|2021-05-25 12:14:00|15574.24|15454.24|15574.89|15454.89|15575.71|15455.71|15574.24|15454.24|10
1621944850000|2021-05-25 12:14:10|15574.62|15454.62|15584.62|15464.62|15584.62|15464.62|15574.62|15454.62|10
1621944860000|2021-05-25 12:14:20|15584.08|15464.08|15588.4|15468.4|15588.4|15468.4|15584.08|15464.08|10
1621944870000|2021-05-25 12:14:30|15588.47|15468.47|15592.55|15472.55|15592.55|15472.55|15587.65|15467.65|10
1621944880000|2021-05-25 12:14:40|15593.96|15473.96|15601.34|15481.34|15601.34|15481.34|15593.9|15473.9|10
1621944890000|2021-05-25 12:14:50|15602.33|15482.33|15606.47|15486.47|15606.47|15486.47|15601.18|15481.18|10
1621944900000|2021-05-25 12:15:00|15609.44|15489.44|15617.32|15497.32|15617.47|15497.47|15609.44|15489.44|10
1621944910000|2021-05-25 12:15:10|15616.52|15496.52|15630.77|15510.77|15630.77|15510.77|15616.52|15496.52|10
1621944920000|2021-05-25 12:15:20|15631.21|15511.21|15632.63|15512.63|15634.01|15514.01|15631.21|15511.21|10
1621944930000|2021-05-25 12:15:30|15632.35|15512.35|15629|15509|15632.35|15512.35|15626.41|15506.41|10
1621944940000|2021-05-25 12:15:40|15629.72|15509.72|15632.08|15512.08|15632.08|15512.08|15628.86|15508.86|10
1621944950000|2021-05-25 12:15:50|15632.36|15512.36|15628.47|15508.47|15632.36|15512.36|15628.09|15508.09|10
1621944960000|2021-05-25 12:16:00|15628.3|15508.3|15628.59|15508.59|15628.59|15508.59|15627.26|15507.26|10
1621944970000|2021-05-25 12:16:10|15629.18|15509.18|15641.86|15521.86|15641.86|15521.86|15629.18|15509.18|10
1621944980000|2021-05-25 12:16:20|15643.51|15523.51|15649.05|15529.05|15651.15|15531.15|15642.55|15522.55|10
1621944990000|2021-05-25 12:16:30|15648.78|15528.78|15654.86|15534.86|15654.86|15534.86|15648.56|15528.56|10
1621945000000|2021-05-25 12:16:40|15655.46|15535.46|15670.53|15550.53|15670.53|15550.53|15655.46|15535.46|10
1621945010000|2021-05-25 12:16:50|15671.68|15551.68|15688.51|15568.51|15688.51|15568.51|15671.68|15551.68|10
1621945020000|2021-05-25 12:17:00|15692.23|15572.23|15699|15579|15701.31|15581.31|15692.23|15572.23|10
1621945030000|2021-05-25 12:17:10|15699.12|15579.12|15696.96|15576.96|15699.12|15579.12|15696.32|15576.32|10
1621945040000|2021-05-25 12:17:20|15697.41|15577.41|15704|15584|15704.16|15584.16|15697.41|15577.41|10
1621945050000|2021-05-25 12:17:30|15704.02|15584.02|15710.37|15590.37|15710.37|15590.37|15702.31|15582.31|10
1621945060000|2021-05-25 12:17:40|15711.13|15591.13|15724.32|15604.32|15725.1|15605.1|15711.13|15591.13|10
1621945070000|2021-05-25 12:17:50|15724.78|15604.78|15734.41|15614.41|15734.71|15614.71|15724.78|15604.78|9
1621945080000|2021-05-25 12:18:00|15733.67|15613.67|15718.9|15598.9|15733.67|15613.67|15718.9|15598.9|10
1621945090000|2021-05-25 12:18:10|15717.74|15597.74|15718.71|15598.71|15718.71|15598.71|15714.55|15594.55|10
1621945100000|2021-05-25 12:18:20|15718.77|15598.77|15713.1|15593.1|15718.77|15598.77|15713.1|15593.1|10
1621945110000|2021-05-25 12:18:30|15713.85|15593.85|15718.24|15598.24|15719.27|15599.27|15713.85|15593.85|10
1621945120000|2021-05-25 12:18:40|15718.39|15598.39|15716.43|15596.43|15718.39|15598.39|15715.25|15595.25|9
1621945130000|2021-05-25 12:18:50|15715.83|15595.83|15714.82|15594.82|15716.76|15596.76|15714.82|15594.82|10
1621945140000|2021-05-25 12:19:00|15714.75|15594.75|15711.71|15591.71|15716.05|15596.05|15711.65|15591.65|10
1621945150000|2021-05-25 12:19:10|15711.14|15591.14|15714.62|15594.62|15714.62|15594.62|15711.14|15591.14|10
1621945160000|2021-05-25 12:19:20|15714.87|15594.87|15721.4|15601.4|15721.4|15601.4|15714.33|15594.33|10
1621945170000|2021-05-25 12:19:30|15721.48|15601.48|15730.55|15610.55|15730.55|15610.55|15721.48|15601.48|10
1621945180000|2021-05-25 12:19:40|15731.43|15611.43|15739.06|15619.06|15739.06|15619.06|15731.14|15611.14|10
1621945190000|2021-05-25 12:19:50|15740.47|15620.47|15745.58|15625.58|15745.73|15625.73|15740.47|15620.47|10
1621945200000|2021-05-25 12:20:00|15745.71|15625.71|15733.44|15613.44|15745.83|15625.83|15733.44|15613.44|10
1621945210000|2021-05-25 12:20:10|15733.95|15613.95|15732.31|15612.31|15735.54|15615.54|15732.31|15612.31|10
1621945220000|2021-05-25 12:20:20|15732.12|15612.12|15741.95|15621.95|15741.95|15621.95|15732.12|15612.12|10
1621945230000|2021-05-25 12:20:30|15742.93|15622.93|15753.96|15633.96|15753.96|15633.96|15742.93|15622.93|10
1621945240000|2021-05-25 12:20:40|15754.52|15634.52|15753.3|15633.3|15756.21|15636.21|15752.85|15632.85|10
1621945250000|2021-05-25 12:20:50|15754.2|15634.2|15753.69|15633.69|15754.2|15634.2|15750.12|15630.12|9
1621945260000|2021-05-25 12:21:00|15752.91|15632.91|15753.79|15633.79|15753.79|15633.79|15749.51|15629.51|10
1621945270000|2021-05-25 12:21:10|15755.5|15635.5|15756.28|15636.28|15757.96|15637.96|15754.99|15634.99|10
1621945280000|2021-05-25 12:21:20|15755.61|15635.61|15752.92|15632.92|15755.61|15635.61|15751.57|15631.57|10
1621945290000|2021-05-25 12:21:30|15753.7|15633.7|15733.35|15613.35|15753.75|15633.75|15733.35|15613.35|10
1621945300000|2021-05-25 12:21:40|15731.71|15611.71|15730.52|15610.52|15731.71|15611.71|15729.52|15609.52|10
1621945310000|2021-05-25 12:21:50|15730.11|15610.11|15719.4|15599.4|15730.11|15610.11|15718.78|15598.78|10
1621945320000|2021-05-25 12:22:00|15720.04|15600.04|15702.82|15582.82|15720.61|15600.61|15702.82|15582.82|10
1621945330000|2021-05-25 12:22:10|15700.17|15580.17|15694.82|15574.82|15700.17|15580.17|15694.34|15574.34|10
1621945340000|2021-05-25 12:22:20|15696.65|15576.65|15696.29|15576.29|15696.83|15576.83|15695.74|15575.74|10
1621945350000|2021-05-25 12:22:30|15696.95|15576.95|15702.1|15582.1|15702.43|15582.43|15696.95|15576.95|10
1621945360000|2021-05-25 12:22:40|15699.65|15579.65|15697.89|15577.89|15699.65|15579.65|15696.65|15576.65|10
1621945370000|2021-05-25 12:22:50|15698.08|15578.08|15695.7|15575.7|15698.35|15578.35|15695.19|15575.19|9
1621945380000|2021-05-25 12:23:00|15695.37|15575.37|15700.56|15580.56|15701.05|15581.05|15694.24|15574.24|9
1621945390000|2021-05-25 12:23:10|15701.74|15581.74|15707.89|15587.89|15709.19|15589.19|15701.74|15581.74|10
1621945400000|2021-05-25 12:23:20|15707.13|15587.13|15706.2|15586.2|15707.23|15587.23|15705.81|15585.81|10
1621945410000|2021-05-25 12:23:30|15708.18|15588.18|15705.24|15585.24|15709.75|15589.75|15705.24|15585.24|10
1621945420000|2021-05-25 12:23:40|15705.43|15585.43|15694.15|15574.15|15705.43|15585.43|15694.15|15574.15|10
1621945430000|2021-05-25 12:23:50|15693.97|15573.97|15680.47|15560.47|15693.97|15573.97|15680.47|15560.47|10
1621945440000|2021-05-25 12:24:00|15680.36|15560.36|15686.6|15566.6|15686.6|15566.6|15679.5|15559.5|10
1621945450000|2021-05-25 12:24:10|15686.62|15566.62|15676.25|15556.25|15686.62|15566.62|15676.25|15556.25|10
1621945460000|2021-05-25 12:24:20|15675.2|15555.2|15662.28|15542.28|15675.2|15555.2|15662.28|15542.28|10
1621945470000|2021-05-25 12:24:30|15660.75|15540.75|15629.07|15509.07|15660.75|15540.75|15629.07|15509.07|10
1621945480000|2021-05-25 12:24:40|15629.53|15509.53|15622.2|15502.2|15629.53|15509.53|15621.97|15501.97|10
1621945490000|2021-05-25 12:24:50|15621.96|15501.96|15628.27|15508.27|15628.27|15508.27|15621.96|15501.96|10
1621945500000|2021-05-25 12:25:00|15628.44|15508.44|15638.75|15518.75|15638.75|15518.75|15628.32|15508.32|10
1621945510000|2021-05-25 12:25:10|15640.82|15520.82|15670.8|15550.8|15670.8|15550.8|15640.82|15520.82|10
1621945520000|2021-05-25 12:25:20|15674.74|15554.74|15678.62|15558.62|15681.88|15561.88|15674.74|15554.74|10
1621945530000|2021-05-25 12:25:30|15678.95|15558.95|15662.82|15542.82|15680.7|15560.7|15662.82|15542.82|10
1621945540000|2021-05-25 12:25:40|15662.19|15542.19|15646.91|15526.91|15663.99|15543.99|15646.61|15526.61|10
1621945550000|2021-05-25 12:25:50|15645.78|15525.78|15642.66|15522.66|15645.78|15525.78|15641.81|15521.81|10
1621945560000|2021-05-25 12:26:00|15640.32|15520.32|15630.31|15510.31|15640.54|15520.54|15630.31|15510.31|10
1621945570000|2021-05-25 12:26:10|15627.67|15507.67|15617.91|15497.91|15627.67|15507.67|15617.91|15497.91|10
1621945580000|2021-05-25 12:26:20|15617.07|15497.07|15609.43|15489.43|15617.07|15497.07|15608.15|15488.15|10
1621945590000|2021-05-25 12:26:30|15609.87|15489.87|15601.93|15481.93|15609.87|15489.87|15601.93|15481.93|10
1621945600000|2021-05-25 12:26:40|15600.09|15480.09|15590.33|15470.33|15600.09|15480.09|15590.33|15470.33|10
1621945610000|2021-05-25 12:26:50|15590.65|15470.65|15602.97|15482.97|15602.97|15482.97|15590.65|15470.65|10
1621945620000|2021-05-25 12:27:00|15603.45|15483.45|15621.62|15501.62|15621.62|15501.62|15603.45|15483.45|10
1621945630000|2021-05-25 12:27:10|15625.89|15505.89|15612.06|15492.06|15626.5|15506.5|15612.06|15492.06|10
1621945640000|2021-05-25 12:27:20|15606.07|15486.07|15600.25|15480.25|15606.07|15486.07|15596.59|15476.59|10
1621945650000|2021-05-25 12:27:30|15600.72|15480.72|15601.21|15481.21|15602.78|15482.78|15600.67|15480.67|10
1621945660000|2021-05-25 12:27:40|15600.56|15480.56|15594.54|15474.54|15600.56|15480.56|15593.91|15473.91|10
1621945670000|2021-05-25 12:27:50|15594.72|15474.72|15591.26|15471.26|15594.72|15474.72|15591.26|15471.26|10
1621945680000|2021-05-25 12:28:00|15592.04|15472.04|15591.88|15471.88|15593.08|15473.08|15591.76|15471.76|9
1621945690000|2021-05-25 12:28:10|15592.17|15472.17|15592.09|15472.09|15595.86|15475.86|15592.09|15472.09|10
1621945700000|2021-05-25 12:28:20|15592.39|15472.39|15597.43|15477.43|15597.43|15477.43|15592.39|15472.39|10
1621945710000|2021-05-25 12:28:30|15597.29|15477.29|15595.51|15475.51|15597.59|15477.59|15595.51|15475.51|10
1621945720000|2021-05-25 12:28:40|15593.65|15473.65|15586.76|15466.76|15593.65|15473.65|15586.76|15466.76|10
1621945730000|2021-05-25 12:28:50|15586.04|15466.04|15585.55|15465.55|15586.76|15466.76|15585.35|15465.35|10
1621945740000|2021-05-25 12:29:00|15586.93|15466.93|15609.54|15489.54|15609.54|15489.54|15586.19|15466.19|10
1621945750000|2021-05-25 12:29:10|15612.62|15492.62|15644.22|15524.22|15644.22|15524.22|15612.62|15492.62|10
1621945760000|2021-05-25 12:29:20|15639.87|15519.87|15639.55|15519.55|15642.87|15522.87|15639.55|15519.55|10
1621945770000|2021-05-25 12:29:30|15640.27|15520.27|15636.59|15516.59|15640.5|15520.5|15636.02|15516.02|10
1621945780000|2021-05-25 12:29:40|15634.45|15514.45|15636.58|15516.58|15636.58|15516.58|15629.16|15509.16|10
1621945790000|2021-05-25 12:29:50|15633.46|15513.46|15622.19|15502.19|15633.46|15513.46|15622.19|15502.19|10
1621945800000|2021-05-25 12:30:00|15621.33|15501.33|15612.26|15492.26|15621.45|15501.45|15612.26|15492.26|10
1621945810000|2021-05-25 12:30:10|15611.61|15491.61|15598.71|15478.71|15611.61|15491.61|15598.71|15478.71|10
1621945820000|2021-05-25 12:30:20|15596.72|15476.72|15586.48|15466.48|15596.72|15476.72|15585.28|15465.28|10
1621945830000|2021-05-25 12:30:30|15585.78|15465.78|15579.2|15459.2|15586.84|15466.84|15579.2|15459.2|10
1621945840000|2021-05-25 12:30:40|15572.94|15452.94|15552.15|15432.15|15572.94|15452.94|15552.15|15432.15|10
1621945850000|2021-05-25 12:30:50|15552.6|15432.6|15545.89|15425.89|15552.6|15432.6|15545.89|15425.89|10
1621945860000|2021-05-25 12:31:00|15546.02|15426.02|15538.58|15418.58|15546.05|15426.05|15537.79|15417.79|10
1621945870000|2021-05-25 12:31:10|15536.35|15416.35|15522.67|15402.67|15536.35|15416.35|15522.67|15402.67|10
1621945880000|2021-05-25 12:31:20|15521|15401|15503.38|15383.38|15521|15401|15503.38|15383.38|10
1621945890000|2021-05-25 12:31:30|15502.55|15382.55|15501.95|15381.95|15502.93|15382.93|15501|15381|10
1621945900000|2021-05-25 12:31:40|15501.94|15381.94|15498.56|15378.56|15502.15|15382.15|15498.56|15378.56|10
1621945910000|2021-05-25 12:31:50|15498.74|15378.74|15497.23|15377.23|15500.04|15380.04|15497.23|15377.23|10
1621945920000|2021-05-25 12:32:00|15496.45|15376.45|15482.05|15362.05|15496.45|15376.45|15481.57|15361.57|10
1621945930000|2021-05-25 12:32:10|15480.31|15360.31|15486.85|15366.85|15487.66|15367.66|15479.69|15359.69|10
1621945940000|2021-05-25 12:32:20|15486.73|15366.73|15478.3|15358.3|15488.22|15368.22|15478.3|15358.3|10
1621945950000|2021-05-25 12:32:30|15478.53|15358.53|15470.17|15350.17|15478.89|15358.89|15469.64|15349.64|10
1621945960000|2021-05-25 12:32:40|15470.35|15350.35|15470.25|15350.25|15472.05|15352.05|15470|15350|10
1621945970000|2021-05-25 12:32:50|15468.53|15348.53|15464.31|15344.31|15468.53|15348.53|15462.12|15342.12|10
1621945980000|2021-05-25 12:33:00|15462.46|15342.46|15482.81|15362.81|15482.81|15362.81|15462.36|15342.36|10
1621945990000|2021-05-25 12:33:10|15484.29|15364.29|15483.04|15363.04|15487.99|15367.99|15483.04|15363.04|10
1621946000000|2021-05-25 12:33:20|15480.88|15360.88|15472.71|15352.71|15480.88|15360.88|15472.71|15352.71|9
1621946010000|2021-05-25 12:33:30|15470.34|15350.34|15470.23|15350.23|15473.34|15353.34|15470.23|15350.23|10
1621946020000|2021-05-25 12:33:40|15470.27|15350.27|15458.38|15338.38|15470.96|15350.96|15458.38|15338.38|10
1621946030000|2021-05-25 12:33:50|15457.66|15337.66|15456.39|15336.39|15457.66|15337.66|15454.07|15334.07|10
1621946040000|2021-05-25 12:34:00|15457.17|15337.17|15453.51|15333.51|15458.89|15338.89|15453.32|15333.32|10
1621946050000|2021-05-25 12:34:10|15454|15334|15471.61|15351.61|15471.61|15351.61|15454|15334|10
1621946060000|2021-05-25 12:34:20|15471.99|15351.99|15475.57|15355.57|15475.75|15355.75|15470.74|15350.74|10
1621946070000|2021-05-25 12:34:30|15474.31|15354.31|15479.66|15359.66|15479.66|15359.66|15472.65|15352.65|10
1621946080000|2021-05-25 12:34:40|15481.44|15361.44|15486.29|15366.29|15489.58|15369.58|15481.44|15361.44|10
1621946090000|2021-05-25 12:34:50|15485.81|15365.81|15485.17|15365.17|15485.91|15365.91|15482.42|15362.42|10
1621946100000|2021-05-25 12:35:00|15485.07|15365.07|15492.83|15372.83|15492.83|15372.83|15485.07|15365.07|10
1621946110000|2021-05-25 12:35:10|15493.82|15373.82|15500.76|15380.76|15501.13|15381.13|15493.82|15373.82|10
1621946120000|2021-05-25 12:35:20|15500.31|15380.31|15509.62|15389.62|15509.62|15389.62|15500.1|15380.1|10
1621946130000|2021-05-25 12:35:30|15510.09|15390.09|15521.11|15401.11|15521.11|15401.11|15510.09|15390.09|10
1621946140000|2021-05-25 12:35:40|15521.41|15401.41|15524.21|15404.21|15524.21|15404.21|15520.72|15400.72|10
1621946150000|2021-05-25 12:35:50|15523.77|15403.77|15523.31|15403.31|15523.77|15403.77|15521.88|15401.88|10
1621946160000|2021-05-25 12:36:00|15524.3|15404.3|15523.6|15403.6|15524.3|15404.3|15521.77|15401.77|10
1621946170000|2021-05-25 12:36:10|15521.27|15401.27|15521.06|15401.06|15522.48|15402.48|15521.06|15401.06|9
1621946180000|2021-05-25 12:36:20|15521.08|15401.08|15526.47|15406.47|15526.47|15406.47|15520.97|15400.97|10
1621946190000|2021-05-25 12:36:30|15524.68|15404.68|15518.21|15398.21|15524.68|15404.68|15518.21|15398.21|10
1621946200000|2021-05-25 12:36:40|15515.65|15395.65|15501.67|15381.67|15515.65|15395.65|15501.67|15381.67|10
1621946210000|2021-05-25 12:36:50|15499.14|15379.14|15486.7|15366.7|15499.32|15379.32|15486.7|15366.7|10
1621946220000|2021-05-25 12:37:00|15486.52|15366.52|15474.26|15354.26|15486.52|15366.52|15472.88|15352.88|10
1621946230000|2021-05-25 12:37:10|15471.77|15351.77|15457.08|15337.08|15471.77|15351.77|15457.08|15337.08|10
1621946240000|2021-05-25 12:37:20|15452.44|15332.44|15439.81|15319.81|15452.44|15332.44|15439.81|15319.81|10
1621946250000|2021-05-25 12:37:30|15439.97|15319.97|15444.91|15324.91|15444.91|15324.91|15439.97|15319.97|10
1621946260000|2021-05-25 12:37:40|15444.8|15324.8|15453.85|15333.85|15453.85|15333.85|15444.8|15324.8|10
1621946270000|2021-05-25 12:37:50|15453.24|15333.24|15452.65|15332.65|15454.32|15334.32|15450.86|15330.86|10
1621946280000|2021-05-25 12:38:00|15453.06|15333.06|15437.07|15317.07|15453.06|15333.06|15437.07|15317.07|10
1621946290000|2021-05-25 12:38:10|15436.67|15316.67|15428.13|15308.13|15436.67|15316.67|15425.1|15305.1|10
1621946300000|2021-05-25 12:38:20|15429|15309|15428.12|15308.12|15429.15|15309.15|15427.39|15307.39|10
1621946310000|2021-05-25 12:38:30|15427.25|15307.25|15425.67|15305.67|15427.25|15307.25|15425.02|15305.02|9
1621946320000|2021-05-25 12:38:40|15426.72|15306.72|15426.97|15306.97|15426.97|15306.97|15424.1|15304.1|10
1621946330000|2021-05-25 12:38:50|15428.5|15308.5|15443.4|15323.4|15443.4|15323.4|15428.5|15308.5|10
1621946340000|2021-05-25 12:39:00|15444.43|15324.43|15448.52|15328.52|15452.93|15332.93|15444.43|15324.43|10
1621946350000|2021-05-25 12:39:10|15445.78|15325.78|15444.7|15324.7|15446.11|15326.11|15443.02|15323.02|10
1621946360000|2021-05-25 12:39:20|15443.66|15323.66|15443.59|15323.59|15443.66|15323.66|15441.22|15321.22|10
1621946370000|2021-05-25 12:39:30|15445.66|15325.66|15452.56|15332.56|15452.56|15332.56|15445.66|15325.66|10
1621946380000|2021-05-25 12:39:40|15452.3|15332.3|15449.41|15329.41|15452.3|15332.3|15449.28|15329.28|10
1621946390000|2021-05-25 12:39:50|15450.81|15330.81|15445.1|15325.1|15450.81|15330.81|15445.1|15325.1|10
1621946400000|2021-05-25 12:40:00|15445.97|15325.97|15455|15335|15455|15335|15445.7|15325.7|10
1621946410000|2021-05-25 12:40:10|15455.28|15335.28|15445.56|15325.56|15455.33|15335.33|15445.56|15325.56|10
1621946420000|2021-05-25 12:40:20|15445.52|15325.52|15437.56|15317.56|15445.52|15325.52|15435.9|15315.9|10
1621946430000|2021-05-25 12:40:30|15437.53|15317.53|15421.84|15301.84|15437.53|15317.53|15421.84|15301.84|10
1621946440000|2021-05-25 12:40:40|15421.54|15301.54|15413.62|15293.62|15421.54|15301.54|15412.81|15292.81|10
1621946450000|2021-05-25 12:40:50|15410.94|15290.94|15407.36|15287.36|15410.94|15290.94|15407.04|15287.04|10
1621946460000|2021-05-25 12:41:00|15407.09|15287.09|15413.07|15293.07|15413.07|15293.07|15403.92|15283.92|10
1621946470000|2021-05-25 12:41:10|15415.82|15295.82|15443.09|15323.09|15443.09|15323.09|15415.82|15295.82|10
1621946480000|2021-05-25 12:41:20|15444.34|15324.34|15455.05|15335.05|15455.05|15335.05|15444.34|15324.34|10
1621946490000|2021-05-25 12:41:30|15456.69|15336.69|15474.91|15354.91|15474.91|15354.91|15456.69|15336.69|10
1621946500000|2021-05-25 12:41:40|15475.29|15355.29|15480.83|15360.83|15480.83|15360.83|15475.29|15355.29|10
1621946510000|2021-05-25 12:41:50|15479.63|15359.63|15481.06|15361.06|15481.06|15361.06|15479.63|15359.63|10
1621946520000|2021-05-25 12:42:00|15481.34|15361.34|15470.92|15350.92|15481.45|15361.45|15470.92|15350.92|10
1621946530000|2021-05-25 12:42:10|15466.95|15346.95|15469.48|15349.48|15469.48|15349.48|15465.59|15345.59|10
1621946540000|2021-05-25 12:42:20|15469.38|15349.38|15483.91|15363.91|15483.91|15363.91|15469.38|15349.38|10
1621946550000|2021-05-25 12:42:30|15485.4|15365.4|15520.91|15400.91|15520.91|15400.91|15485.4|15365.4|10
1621946560000|2021-05-25 12:42:40|15522.52|15402.52|15530.49|15410.49|15530.84|15410.84|15522.52|15402.52|10
1621946570000|2021-05-25 12:42:50|15530.43|15410.43|15535.45|15415.45|15535.45|15415.45|15530.43|15410.43|10
1621946580000|2021-05-25 12:43:00|15536.77|15416.77|15537.17|15417.17|15538.15|15418.15|15536.37|15416.37|10
1621946590000|2021-05-25 12:43:10|15536.37|15416.37|15543.5|15423.5|15544.35|15424.35|15535.64|15415.64|10
1621946600000|2021-05-25 12:43:20|15542.62|15422.62|15541.58|15421.58|15542.62|15422.62|15541.58|15421.58|10
1621946610000|2021-05-25 12:43:30|15541.19|15421.19|15533.69|15413.69|15541.19|15421.19|15533.69|15413.69|10
1621946620000|2021-05-25 12:43:40|15533.13|15413.13|15515.01|15395.01|15533.13|15413.13|15515.01|15395.01|10
1621946630000|2021-05-25 12:43:50|15514.77|15394.77|15503.65|15383.65|15514.92|15394.92|15503.65|15383.65|10
1621946640000|2021-05-25 12:44:00|15503.11|15383.11|15493.76|15373.76|15503.79|15383.79|15493.76|15373.76|10
1621946650000|2021-05-25 12:44:10|15493.23|15373.23|15484.78|15364.78|15493.23|15373.23|15484.78|15364.78|10
1621946660000|2021-05-25 12:44:20|15484.93|15364.93|15483.33|15363.33|15485.58|15365.58|15482.62|15362.62|9
1621946670000|2021-05-25 12:44:30|15482.11|15362.11|15479.36|15359.36|15482.11|15362.11|15478.42|15358.42|10
1621946680000|2021-05-25 12:44:40|15478.5|15358.5|15468.72|15348.72|15478.5|15358.5|15468.72|15348.72|10
1621946690000|2021-05-25 12:44:50|15467.31|15347.31|15448.36|15328.36|15467.31|15347.31|15448.36|15328.36|10
1621946700000|2021-05-25 12:45:00|15447.04|15327.04|15457.01|15337.01|15457.01|15337.01|15446.4|15326.4|10
1621946710000|2021-05-25 12:45:10|15461.69|15341.69|15485.93|15365.93|15485.93|15365.93|15461.69|15341.69|10
1621946720000|2021-05-25 12:45:20|15490.97|15370.97|15519.78|15399.78|15519.78|15399.78|15490.97|15370.97|10
1621946730000|2021-05-25 12:45:30|15525.06|15405.06|15547.95|15427.95|15547.95|15427.95|15524.01|15404.01|10
1621946740000|2021-05-25 12:45:40|15549.55|15429.55|15554.84|15434.84|15555.12|15435.12|15548.62|15428.62|10
1621946750000|2021-05-25 12:45:50|15557.25|15437.25|15561.5|15441.5|15561.5|15441.5|15557.25|15437.25|10
1621946760000|2021-05-25 12:46:00|15561.18|15441.18|15563.15|15443.15|15563.15|15443.15|15560.05|15440.05|10
1621946770000|2021-05-25 12:46:10|15566.06|15446.06|15583.58|15463.58|15583.58|15463.58|15566.06|15446.06|10
1621946780000|2021-05-25 12:46:20|15584.36|15464.36|15593.26|15473.26|15594.55|15474.55|15584.36|15464.36|8
1621946790000|2021-05-25 12:46:30|15595.3|15475.3|15577.69|15457.69|15595.3|15475.3|15577.69|15457.69|10
1621946800000|2021-05-25 12:46:40|15574.78|15454.78|15572.93|15452.93|15574.78|15454.78|15570.67|15450.67|10
1621946810000|2021-05-25 12:46:50|15573.87|15453.87|15572.7|15452.7|15573.87|15453.87|15570.49|15450.49|10
1621946820000|2021-05-25 12:47:00|15572.39|15452.39|15579.18|15459.18|15580.16|15460.16|15571.84|15451.84|10
1621946830000|2021-05-25 12:47:10|15579.03|15459.03|15582.23|15462.23|15582.43|15462.43|15579.03|15459.03|9
1621946840000|2021-05-25 12:47:20|15583.88|15463.88|15589.64|15469.64|15589.91|15469.91|15583.88|15463.88|10
1621946850000|2021-05-25 12:47:30|15589.65|15469.65|15596.79|15476.79|15596.79|15476.79|15589.65|15469.65|10
1621946860000|2021-05-25 12:47:40|15599.23|15479.23|15603.01|15483.01|15604.37|15484.37|15599.23|15479.23|10
1621946870000|2021-05-25 12:47:50|15607.4|15487.4|15610.17|15490.17|15611.52|15491.52|15607.4|15487.4|10
1621946880000|2021-05-25 12:48:00|15610.19|15490.19|15602.6|15482.6|15610.99|15490.99|15602.6|15482.6|10
1621946890000|2021-05-25 12:48:10|15603.17|15483.17|15595.55|15475.55|15603.17|15483.17|15594.57|15474.57|10
1621946900000|2021-05-25 12:48:20|15597.76|15477.76|15616.65|15496.65|15616.65|15496.65|15597.76|15477.76|10
1621946910000|2021-05-25 12:48:30|15620.79|15500.79|15633.79|15513.79|15633.79|15513.79|15620.48|15500.48|10
1621946920000|2021-05-25 12:48:40|15637.98|15517.98|15644.7|15524.7|15644.7|15524.7|15637.98|15517.98|10
1621946930000|2021-05-25 12:48:50|15643.92|15523.92|15648.97|15528.97|15651.64|15531.64|15643.92|15523.92|10
1621946940000|2021-05-25 12:49:00|15649.68|15529.68|15646.17|15526.17|15651.29|15531.29|15645.31|15525.31|10
1621946950000|2021-05-25 12:49:10|15644.56|15524.56|15651.9|15531.9|15651.9|15531.9|15644.42|15524.42|10
1621946960000|2021-05-25 12:49:20|15652.39|15532.39|15656.23|15536.23|15656.54|15536.54|15651.78|15531.78|10
1621946970000|2021-05-25 12:49:30|15656.75|15536.75|15651.58|15531.58|15656.75|15536.75|15651.58|15531.58|10
1621946980000|2021-05-25 12:49:40|15650.96|15530.96|15653.18|15533.18|15653.65|15533.65|15650.96|15530.96|10
1621946990000|2021-05-25 12:49:50|15653.64|15533.64|15654.43|15534.43|15655.18|15535.18|15653.64|15533.64|10
1621947000000|2021-05-25 12:50:00|15654.71|15534.71|15649.15|15529.15|15654.71|15534.71|15646.91|15526.91|10
1621947010000|2021-05-25 12:50:10|15650.38|15530.38|15660.79|15540.79|15660.79|15540.79|15650.38|15530.38|10
1621947020000|2021-05-25 12:50:20|15660.13|15540.13|15667.14|15547.14|15667.14|15547.14|15659.65|15539.65|10
1621947030000|2021-05-25 12:50:30|15667.27|15547.27|15667.42|15547.42|15668.36|15548.36|15667.1|15547.1|10
1621947040000|2021-05-25 12:50:40|15666.22|15546.22|15657.02|15537.02|15667.88|15547.88|15657.02|15537.02|10
1621947050000|2021-05-25 12:50:50|15654.53|15534.53|15645.3|15525.3|15654.53|15534.53|15645.3|15525.3|10
1621947060000|2021-05-25 12:51:00|15644.68|15524.68|15620.05|15500.05|15644.68|15524.68|15620.05|15500.05|10
1621947070000|2021-05-25 12:51:10|15617.51|15497.51|15613.2|15493.2|15617.51|15497.51|15613.2|15493.2|10
1621947080000|2021-05-25 12:51:20|15610.19|15490.19|15611.37|15491.37|15613.99|15493.99|15610.04|15490.04|10
1621947090000|2021-05-25 12:51:30|15611.14|15491.14|15621.17|15501.17|15621.17|15501.17|15611.14|15491.14|10
1621947100000|2021-05-25 12:51:40|15622.45|15502.45|15621.47|15501.47|15622.45|15502.45|15617.49|15497.49|10
1621947110000|2021-05-25 12:51:50|15622.12|15502.12|15624.34|15504.34|15624.34|15504.34|15622.1|15502.1|10
1621947120000|2021-05-25 12:52:00|15625.04|15505.04|15621.57|15501.57|15625.59|15505.59|15620.36|15500.36|10
1621947130000|2021-05-25 12:52:10|15621.91|15501.91|15627.4|15507.4|15627.4|15507.4|15621.91|15501.91|10
1621947140000|2021-05-25 12:52:20|15629.54|15509.54|15638.1|15518.1|15638.1|15518.1|15629.54|15509.54|10
1621947150000|2021-05-25 12:52:30|15638.42|15518.42|15643.57|15523.57|15643.57|15523.57|15638.42|15518.42|10
1621947160000|2021-05-25 12:52:40|15643.94|15523.94|15644.19|15524.19|15644.72|15524.72|15643.44|15523.44|10
1621947170000|2021-05-25 12:52:50|15644.11|15524.11|15647.94|15527.94|15648.84|15528.84|15643.05|15523.05|10
1621947180000|2021-05-25 12:53:00|15646.76|15526.76|15648.65|15528.65|15648.65|15528.65|15645.17|15525.17|10
1621947190000|2021-05-25 12:53:10|15651.55|15531.55|15658.71|15538.71|15658.83|15538.83|15651.55|15531.55|10
1621947200000|2021-05-25 12:53:20|15658.87|15538.87|15657.45|15537.45|15658.95|15538.95|15655.23|15535.23|10
1621947210000|2021-05-25 12:53:30|15656.68|15536.68|15656.91|15536.91|15659.5|15539.5|15656.68|15536.68|10
1621947220000|2021-05-25 12:53:40|15655.92|15535.92|15657.69|15537.69|15657.69|15537.69|15655.92|15535.92|10
1621947230000|2021-05-25 12:53:50|15658.64|15538.64|15660.35|15540.35|15660.48|15540.48|15658.61|15538.61|10
1621947240000|2021-05-25 12:54:00|15658.94|15538.94|15660.41|15540.41|15660.41|15540.41|15658.12|15538.12|10
1621947250000|2021-05-25 12:54:10|15659.65|15539.65|15657.79|15537.79|15660.62|15540.62|15657.79|15537.79|10
1621947260000|2021-05-25 12:54:20|15658.09|15538.09|15653.65|15533.65|15658.26|15538.26|15653.25|15533.25|10
1621947270000|2021-05-25 12:54:30|15653.63|15533.63|15644.23|15524.23|15653.66|15533.66|15644.23|15524.23|10
1621947280000|2021-05-25 12:54:40|15643.12|15523.12|15628.97|15508.97|15643.33|15523.33|15628.97|15508.97|10
1621947290000|2021-05-25 12:54:50|15624.17|15504.17|15611.03|15491.03|15624.17|15504.17|15611.03|15491.03|10
1621947300000|2021-05-25 12:55:00|15610.14|15490.14|15604.17|15484.17|15610.14|15490.14|15604.17|15484.17|10
1621947310000|2021-05-25 12:55:10|15601.88|15481.88|15594.5|15474.5|15602.57|15482.57|15594.5|15474.5|10
1621947320000|2021-05-25 12:55:20|15593.65|15473.65|15583.31|15463.31|15593.65|15473.65|15583.31|15463.31|9
1621947330000|2021-05-25 12:55:30|15582.11|15462.11|15581.04|15461.04|15584.35|15464.35|15581.04|15461.04|10
1621947340000|2021-05-25 12:55:40|15580.6|15460.6|15582.17|15462.17|15582.91|15462.91|15580.12|15460.12|10
1621947350000|2021-05-25 12:55:50|15582.4|15462.4|15570.31|15450.31|15582.4|15462.4|15570.31|15450.31|10
1621947360000|2021-05-25 12:56:00|15570.13|15450.13|15550.28|15430.28|15570.13|15450.13|15550.28|15430.28|10
1621947370000|2021-05-25 12:56:10|15548.46|15428.46|15535.25|15415.25|15548.46|15428.46|15535.25|15415.25|10
1621947380000|2021-05-25 12:56:20|15535.33|15415.33|15531.22|15411.22|15535.33|15415.33|15531.19|15411.19|10
1621947390000|2021-05-25 12:56:30|15532.32|15412.32|15538.45|15418.45|15540.79|15420.79|15532.32|15412.32|10
1621947400000|2021-05-25 12:56:40|15538.92|15418.92|15546.55|15426.55|15546.82|15426.82|15538.79|15418.79|10
1621947410000|2021-05-25 12:56:50|15546.94|15426.94|15554.58|15434.58|15554.58|15434.58|15546.94|15426.94|10
1621947420000|2021-05-25 12:57:00|15553.74|15433.74|15577.67|15457.67|15577.67|15457.67|15553.74|15433.74|10
1621947430000|2021-05-25 12:57:10|15580.81|15460.81|15601.16|15481.16|15601.16|15481.16|15580.81|15460.81|10
1621947440000|2021-05-25 12:57:20|15603.09|15483.09|15618.24|15498.24|15618.24|15498.24|15603.09|15483.09|10
1621947450000|2021-05-25 12:57:30|15620.66|15500.66|15634.29|15514.29|15634.29|15514.29|15620.66|15500.66|10
1621947460000|2021-05-25 12:57:40|15637.12|15517.12|15645.89|15525.89|15645.89|15525.89|15637.12|15517.12|10
1621947470000|2021-05-25 12:57:50|15646.13|15526.13|15652.03|15532.03|15652.03|15532.03|15645.96|15525.96|10
1621947480000|2021-05-25 12:58:00|15654.13|15534.13|15653.08|15533.08|15655.15|15535.15|15653.08|15533.08|10
1621947490000|2021-05-25 12:58:10|15650.36|15530.36|15648.64|15528.64|15650.36|15530.36|15646.93|15526.93|10
1621947500000|2021-05-25 12:58:20|15648.73|15528.73|15650.46|15530.46|15651.02|15531.02|15648.29|15528.29|10
1621947510000|2021-05-25 12:58:30|15653.31|15533.31|15673.97|15553.97|15673.97|15553.97|15653.31|15533.31|10
1621947520000|2021-05-25 12:58:40|15676.17|15556.17|15700.95|15580.95|15700.95|15580.95|15676.17|15556.17|10
1621947530000|2021-05-25 12:58:50|15702.77|15582.77|15708.17|15588.17|15708.17|15588.17|15702.77|15582.77|10
1621947540000|2021-05-25 12:59:00|15708.87|15588.87|15704|15584|15709.32|15589.32|15703.95|15583.95|10
1621947550000|2021-05-25 12:59:10|15704.02|15584.02|15708.16|15588.16|15709.83|15589.83|15704.02|15584.02|10
1621947560000|2021-05-25 12:59:20|15709.5|15589.5|15719.63|15599.63|15719.63|15599.63|15709.5|15589.5|10
1621947570000|2021-05-25 12:59:30|15719.58|15599.58|15724.76|15604.76|15726.23|15606.23|15719.58|15599.58|10
1621947580000|2021-05-25 12:59:40|15726.28|15606.28|15724|15604|15726.98|15606.98|15724|15604|10
1621947590000|2021-05-25 12:59:50|15722.59|15602.59|15717.41|15597.41|15722.59|15602.59|15717.3|15597.3|10
1621947600000|2021-05-25 13:00:00|15716.2|15596.2|15709.6|15589.6|15716.69|15596.69|15706.59|15586.59|10
1621947610000|2021-05-25 13:00:10|15709.71|15589.71|15735.78|15615.78|15735.78|15615.78|15707.8|15587.8|10
1621947620000|2021-05-25 13:00:20|15741.42|15621.42|15746.14|15626.14|15746.14|15626.14|15740.14|15620.14|10
1621947630000|2021-05-25 13:00:30|15748.05|15628.05|15764.69|15644.69|15764.69|15644.69|15748.05|15628.05|10
1621947640000|2021-05-25 13:00:40|15772.89|15652.89|15793.46|15673.46|15793.46|15673.46|15772.89|15652.89|10
1621947650000|2021-05-25 13:00:50|15793.28|15673.28|15799.27|15679.27|15799.27|15679.27|15791.26|15671.26|10
1621947660000|2021-05-25 13:01:00|15798.74|15678.74|15817.74|15697.74|15818.55|15698.55|15798.74|15678.74|10
1621947670000|2021-05-25 13:01:10|15822.26|15702.26|15845.15|15725.15|15845.55|15725.55|15822.26|15702.26|10
1621947680000|2021-05-25 13:01:20|15844.09|15724.09|15840.73|15720.73|15844.89|15724.89|15836.33|15716.33|10
1621947690000|2021-05-25 13:01:30|15837.23|15717.23|15844.69|15724.69|15844.69|15724.69|15836.12|15716.12|10
1621947700000|2021-05-25 13:01:40|15845.64|15725.64|15859.21|15739.21|15859.21|15739.21|15845.64|15725.64|10
1621947710000|2021-05-25 13:01:50|15857.41|15737.41|15873.47|15753.47|15873.47|15753.47|15855.12|15735.12|10
1621947720000|2021-05-25 13:02:00|15876.31|15756.31|15874.88|15754.88|15876.75|15756.75|15874.23|15754.23|10
1621947730000|2021-05-25 13:02:10|15875.13|15755.13|15876.87|15756.87|15877.19|15757.19|15874.35|15754.35|10
1621947740000|2021-05-25 13:02:20|15875.42|15755.42|15872.2|15752.2|15878.19|15758.19|15872.2|15752.2|10
1621947750000|2021-05-25 13:02:30|15873.37|15753.37|15866.43|15746.43|15873.37|15753.37|15866.43|15746.43|10
1621947760000|2021-05-25 13:02:40|15866.62|15746.62|15869.42|15749.42|15869.44|15749.44|15864.95|15744.95|10
1621947770000|2021-05-25 13:02:50|15869.64|15749.64|15873.71|15753.71|15873.71|15753.71|15869.42|15749.42|10
1621947780000|2021-05-25 13:03:00|15872.32|15752.32|15886.48|15766.48|15886.48|15766.48|15872.32|15752.32|10
1621947790000|2021-05-25 13:03:10|15885.04|15765.04|15892.87|15772.87|15892.87|15772.87|15885.04|15765.04|10
1621947800000|2021-05-25 13:03:20|15893.46|15773.46|15888.02|15768.02|15893.46|15773.46|15888.02|15768.02|10
1621947810000|2021-05-25 13:03:30|15887.42|15767.42|15883.43|15763.43|15887.62|15767.62|15883.27|15763.27|9
1621947820000|2021-05-25 13:03:40|15882.42|15762.42|15868.91|15748.91|15882.42|15762.42|15868.26|15748.26|10
1621947830000|2021-05-25 13:03:50|15867.49|15747.49|15867.92|15747.92|15868.85|15748.85|15867.06|15747.06|10
1621947840000|2021-05-25 13:04:00|15866.56|15746.56|15860.71|15740.71|15866.56|15746.56|15860.71|15740.71|10
1621947850000|2021-05-25 13:04:10|15861.58|15741.58|15871.5|15751.5|15871.5|15751.5|15860.92|15740.92|10
1621947860000|2021-05-25 13:04:20|15876.9|15756.9|15900.51|15780.51|15900.51|15780.51|15876.9|15756.9|10
1621947870000|2021-05-25 13:04:30|15900.87|15780.87|15906.88|15786.88|15907.43|15787.43|15900.85|15780.85|10
1621947880000|2021-05-25 13:04:40|15907.44|15787.44|15911.34|15791.34|15912.71|15792.71|15907.44|15787.44|10
1621947890000|2021-05-25 13:04:50|15911.17|15791.17|15914.61|15794.61|15916.33|15796.33|15911.17|15791.17|10
1621947900000|2021-05-25 13:05:00|15913.6|15793.6|15897.2|15777.2|15913.75|15793.75|15897.2|15777.2|10
1621947910000|2021-05-25 13:05:10|15890.28|15770.28|15881.64|15761.64|15891.94|15771.94|15880.76|15760.76|10
1621947920000|2021-05-25 13:05:20|15882.56|15762.56|15875.62|15755.62|15882.56|15762.56|15875.62|15755.62|10
1621947930000|2021-05-25 13:05:30|15874.98|15754.98|15867.35|15747.35|15874.98|15754.98|15866.2|15746.2|10
1621947940000|2021-05-25 13:05:40|15869.84|15749.84|15872.7|15752.7|15872.7|15752.7|15868.9|15748.9|10
1621947950000|2021-05-25 13:05:50|15871.98|15751.98|15867.09|15747.09|15871.98|15751.98|15867.09|15747.09|10
1621947960000|2021-05-25 13:06:00|15864.36|15744.36|15870.89|15750.89|15872.94|15752.94|15864.34|15744.34|10
1621947970000|2021-05-25 13:06:10|15871.39|15751.39|15860.35|15740.35|15871.39|15751.39|15860.35|15740.35|10
1621947980000|2021-05-25 13:06:20|15859.13|15739.13|15854.85|15734.85|15859.42|15739.42|15854.73|15734.73|10
1621947990000|2021-05-25 13:06:30|15854.91|15734.91|15848.4|15728.4|15854.91|15734.91|15848.4|15728.4|10
1621948000000|2021-05-25 13:06:40|15845.93|15725.93|15846.62|15726.62|15846.62|15726.62|15843.64|15723.64|10
1621948010000|2021-05-25 13:06:50|15847.37|15727.37|15845.29|15725.29|15847.37|15727.37|15845.09|15725.09|10
1621948020000|2021-05-25 13:07:00|15844.2|15724.2|15845.32|15725.32|15845.53|15725.53|15843.89|15723.89|10
1621948030000|2021-05-25 13:07:10|15844.29|15724.29|15856.65|15736.65|15856.65|15736.65|15844.29|15724.29|9
1621948040000|2021-05-25 13:07:20|15860.8|15740.8|15864.93|15744.93|15866.19|15746.19|15860.8|15740.8|10
1621948050000|2021-05-25 13:07:30|15864.78|15744.78|15865.34|15745.34|15866.08|15746.08|15863.96|15743.96|10
1621948060000|2021-05-25 13:07:40|15867.32|15747.32|15868.46|15748.46|15868.46|15748.46|15866.03|15746.03|10
1621948070000|2021-05-25 13:07:50|15868.72|15748.72|15865.98|15745.98|15870.18|15750.18|15865.98|15745.98|10
1621948080000|2021-05-25 13:08:00|15864.19|15744.19|15860.94|15740.94|15864.23|15744.23|15860.9|15740.9|10
1621948090000|2021-05-25 13:08:10|15859.91|15739.91|15857.64|15737.64|15859.91|15739.91|15856.08|15736.08|9
1621948100000|2021-05-25 13:08:20|15856.7|15736.7|15848.66|15728.66|15857.14|15737.14|15848.66|15728.66|10
1621948110000|2021-05-25 13:08:30|15847.13|15727.13|15850.35|15730.35|15850.35|15730.35|15846.8|15726.8|10
1621948120000|2021-05-25 13:08:40|15852.34|15732.34|15853.95|15733.95|15854.89|15734.89|15852.34|15732.34|10
1621948130000|2021-05-25 13:08:50|15852.48|15732.48|15844.07|15724.07|15852.48|15732.48|15844.07|15724.07|10
1621948140000|2021-05-25 13:09:00|15844.35|15724.35|15845.84|15725.84|15847.08|15727.08|15844.35|15724.35|10
1621948150000|2021-05-25 13:09:10|15845|15725|15839.03|15719.03|15845.4|15725.4|15838.99|15718.99|10
1621948160000|2021-05-25 13:09:20|15836.89|15716.89|15830.66|15710.66|15836.89|15716.89|15830.66|15710.66|10
1621948170000|2021-05-25 13:09:30|15830.46|15710.46|15829.78|15709.78|15830.55|15710.55|15823.48|15703.48|10
1621948180000|2021-05-25 13:09:40|15830.81|15710.81|15832.08|15712.08|15832.08|15712.08|15828.91|15708.91|10
1621948190000|2021-05-25 13:09:50|15833.17|15713.17|15846.59|15726.59|15846.59|15726.59|15833.17|15713.17|10
1621948200000|2021-05-25 13:10:00|15849.23|15729.23|15855.4|15735.4|15855.4|15735.4|15849.23|15729.23|10
1621948210000|2021-05-25 13:10:10|15854.29|15734.29|15851.94|15731.94|15855.59|15735.59|15851.84|15731.84|10
1621948220000|2021-05-25 13:10:20|15852.49|15732.49|15844.82|15724.82|15853.8|15733.8|15844.47|15724.47|10
1621948230000|2021-05-25 13:10:30|15843.49|15723.49|15838.93|15718.93|15843.49|15723.49|15838.93|15718.93|10
1621948240000|2021-05-25 13:10:40|15838.42|15718.42|15836.37|15716.37|15838.42|15718.42|15834.66|15714.66|10
1621948250000|2021-05-25 13:10:50|15834.9|15714.9|15833.28|15713.28|15835.75|15715.75|15832.69|15712.69|10
1621948260000|2021-05-25 13:11:00|15832.7|15712.7|15829.03|15709.03|15832.76|15712.76|15829.03|15709.03|10
1621948270000|2021-05-25 13:11:10|15828.39|15708.39|15817.88|15697.88|15828.39|15708.39|15817.88|15697.88|10
1621948280000|2021-05-25 13:11:20|15819.08|15699.08|15815.23|15695.23|15819.08|15699.08|15815.23|15695.23|10
1621948290000|2021-05-25 13:11:30|15813.8|15693.8|15805.5|15685.5|15813.8|15693.8|15803.62|15683.62|10
1621948300000|2021-05-25 13:11:40|15803.78|15683.78|15790.31|15670.31|15804.66|15684.66|15789.92|15669.92|10
1621948310000|2021-05-25 13:11:50|15788.76|15668.76|15784.92|15664.92|15788.76|15668.76|15784.38|15664.38|10
1621948320000|2021-05-25 13:12:00|15785.15|15665.15|15782.41|15662.41|15785.48|15665.48|15782.41|15662.41|9
1621948330000|2021-05-25 13:12:10|15780.43|15660.43|15770.36|15650.36|15780.43|15660.43|15770.36|15650.36|10
1621948340000|2021-05-25 13:12:20|15769.45|15649.45|15762.84|15642.84|15769.45|15649.45|15762.84|15642.84|10
1621948350000|2021-05-25 13:12:30|15761.73|15641.73|15754.77|15634.77|15761.84|15641.84|15754.77|15634.77|10
1621948360000|2021-05-25 13:12:40|15754.78|15634.78|15753.8|15633.8|15755.26|15635.26|15753.65|15633.65|10
1621948370000|2021-05-25 13:12:50|15752.88|15632.88|15752.3|15632.3|15753.58|15633.58|15751.91|15631.91|10
1621948380000|2021-05-25 13:13:00|15751.06|15631.06|15742.04|15622.04|15751.06|15631.06|15742.04|15622.04|10
1621948390000|2021-05-25 13:13:10|15740.79|15620.79|15737.17|15617.17|15740.79|15620.79|15736.62|15616.62|10
1621948400000|2021-05-25 13:13:20|15736.87|15616.87|15740.57|15620.57|15740.99|15620.99|15736.87|15616.87|10
1621948410000|2021-05-25 13:13:30|15743.56|15623.56|15767.03|15647.03|15767.03|15647.03|15743.56|15623.56|10
1621948420000|2021-05-25 13:13:40|15768.77|15648.77|15776.94|15656.94|15780.47|15660.47|15768.77|15648.77|10
1621948430000|2021-05-25 13:13:50|15777.23|15657.23|15775.91|15655.91|15780.26|15660.26|15775.91|15655.91|10
1621948440000|2021-05-25 13:14:00|15777.75|15657.75|15760.69|15640.69|15777.75|15657.75|15760.69|15640.69|10
1621948450000|2021-05-25 13:14:10|15760.67|15640.67|15747.32|15627.32|15760.67|15640.67|15747.32|15627.32|10
1621948460000|2021-05-25 13:14:20|15746.51|15626.51|15745.91|15625.91|15748.69|15628.69|15745.57|15625.57|10
1621948470000|2021-05-25 13:14:30|15745.8|15625.8|15742.12|15622.12|15746.81|15626.81|15742.12|15622.12|10
1621948480000|2021-05-25 13:14:40|15742.1|15622.1|15742.76|15622.76|15742.76|15622.76|15741.02|15621.02|10
1621948490000|2021-05-25 13:14:50|15742.71|15622.71|15738.84|15618.84|15743.38|15623.38|15738.84|15618.84|10
1621948500000|2021-05-25 13:15:00|15738.22|15618.22|15719.47|15599.47|15738.22|15618.22|15719.47|15599.47|10
1621948510000|2021-05-25 13:15:10|15717.79|15597.79|15711.82|15591.82|15717.79|15597.79|15711.82|15591.82|10
1621948520000|2021-05-25 13:15:20|15711.46|15591.46|15694.88|15574.88|15711.46|15591.46|15694.23|15574.23|10
1621948530000|2021-05-25 13:15:30|15693.61|15573.61|15699.34|15579.34|15699.96|15579.96|15693.61|15573.61|10
1621948540000|2021-05-25 13:15:40|15699.3|15579.3|15695.64|15575.64|15699.53|15579.53|15695.64|15575.64|10
1621948550000|2021-05-25 13:15:50|15694.54|15574.54|15683.55|15563.55|15694.54|15574.54|15683.55|15563.55|10
1621948560000|2021-05-25 13:16:00|15683.88|15563.88|15681.71|15561.71|15683.88|15563.88|15680.13|15560.13|10
1621948570000|2021-05-25 13:16:10|15683.18|15563.18|15689.15|15569.15|15689.15|15569.15|15683.18|15563.18|10
1621948580000|2021-05-25 13:16:20|15688.46|15568.46|15693.66|15573.66|15693.66|15573.66|15688.46|15568.46|10
1621948590000|2021-05-25 13:16:30|15693.75|15573.75|15697.06|15577.06|15697.29|15577.29|15693.75|15573.75|10
1621948600000|2021-05-25 13:16:40|15696.51|15576.51|15705.96|15585.96|15705.96|15585.96|15696.51|15576.51|10
1621948610000|2021-05-25 13:16:50|15704.63|15584.63|15716.98|15596.98|15716.98|15596.98|15702.69|15582.69|10
1621948620000|2021-05-25 13:17:00|15718.14|15598.14|15748.89|15628.89|15748.89|15628.89|15718.14|15598.14|10
1621948630000|2021-05-25 13:17:10|15750.19|15630.19|15803.25|15683.25|15805.39|15685.39|15750.19|15630.19|10
1621948640000|2021-05-25 13:17:20|15802.35|15682.35|15808.31|15688.31|15808.31|15688.31|15796.69|15676.69|10
1621948650000|2021-05-25 13:17:30|15811.27|15691.27|15822.24|15702.24|15822.24|15702.24|15811.27|15691.27|10
1621948660000|2021-05-25 13:17:40|15822.12|15702.12|15818.22|15698.22|15822.12|15702.12|15818.22|15698.22|10
1621948670000|2021-05-25 13:17:50|15818.03|15698.03|15809.94|15689.94|15818.03|15698.03|15809.94|15689.94|9
1621948680000|2021-05-25 13:18:00|15809.85|15689.85|15805.45|15685.45|15809.85|15689.85|15802.89|15682.89|9
1621948690000|2021-05-25 13:18:10|15806.85|15686.85|15831.46|15711.46|15831.46|15711.46|15806.85|15686.85|10
1621948700000|2021-05-25 13:18:20|15832.58|15712.58|15838.41|15718.41|15838.41|15718.41|15832.58|15712.58|10
1621948710000|2021-05-25 13:18:30|15839.07|15719.07|15836.18|15716.18|15840.13|15720.13|15836.18|15716.18|10
1621948720000|2021-05-25 13:18:40|15835.96|15715.96|15838.71|15718.71|15840.09|15720.09|15834.23|15714.23|9
1621948730000|2021-05-25 13:18:50|15838.11|15718.11|15832.07|15712.07|15838.11|15718.11|15829.99|15709.99|10
1621948740000|2021-05-25 13:19:00|15831.2|15711.2|15839.54|15719.54|15840.72|15720.72|15829.7|15709.7|10
1621948750000|2021-05-25 13:19:10|15839.18|15719.18|15852.62|15732.62|15852.62|15732.62|15839.18|15719.18|10
1621948760000|2021-05-25 13:19:20|15853.01|15733.01|15864.88|15744.88|15866.05|15746.05|15853.01|15733.01|10
1621948770000|2021-05-25 13:19:30|15865.93|15745.93|15871.68|15751.68|15871.68|15751.68|15865.11|15745.11|10
1621948780000|2021-05-25 13:19:40|15878.88|15758.88|15924.03|15804.03|15928.98|15808.98|15878.88|15758.88|10
1621948790000|2021-05-25 13:19:50|15924.58|15804.58|15943.33|15823.33|15943.33|15823.33|15924.58|15804.58|10
1621948800000|2021-05-25 13:20:00|15944.43|15824.43|15939.25|15819.25|15947.79|15827.79|15939.25|15819.25|10
1621948810000|2021-05-25 13:20:10|15937.07|15817.07|15931.96|15811.96|15937.07|15817.07|15928.36|15808.36|10
1621948820000|2021-05-25 13:20:20|15932.64|15812.64|15940.39|15820.39|15940.9|15820.9|15932.64|15812.64|10
1621948830000|2021-05-25 13:20:30|15946.31|15826.31|15962.19|15842.19|15962.19|15842.19|15946.31|15826.31|10
1621948840000|2021-05-25 13:20:40|15963.12|15843.12|15964.47|15844.47|15964.47|15844.47|15960.11|15840.11|10
1621948850000|2021-05-25 13:20:50|15966.66|15846.66|15967.71|15847.71|15967.96|15847.96|15965.92|15845.92|10
1621948860000|2021-05-25 13:21:00|15967.65|15847.65|15960.88|15840.88|15968.26|15848.26|15960.16|15840.16|10
1621948870000|2021-05-25 13:21:10|15961.87|15841.87|15969.36|15849.36|15969.36|15849.36|15961.87|15841.87|10
1621948880000|2021-05-25 13:21:20|15970.17|15850.17|15981.64|15861.64|15983.51|15863.51|15970.17|15850.17|10
1621948890000|2021-05-25 13:21:30|15981.42|15861.42|15994.84|15874.84|15994.84|15874.84|15981.42|15861.42|10
1621948900000|2021-05-25 13:21:40|15995.13|15875.13|16006.12|15886.12|16006.12|15886.12|15995.13|15875.13|10
1621948910000|2021-05-25 13:21:50|16005.57|15885.57|16014.23|15894.23|16014.35|15894.35|16005.57|15885.57|10
1621948920000|2021-05-25 13:22:00|16014.68|15894.68|16011.36|15891.36|16018.67|15898.67|16011.36|15891.36|10
1621948930000|2021-05-25 13:22:10|16010.16|15890.16|15994.79|15874.79|16010.16|15890.16|15994.79|15874.79|10
1621948940000|2021-05-25 13:22:20|15996.03|15876.03|15991.41|15871.41|15996.47|15876.47|15990.91|15870.91|10
1621948950000|2021-05-25 13:22:30|15991.07|15871.07|15983.29|15863.29|15991.07|15871.07|15983.29|15863.29|10
1621948960000|2021-05-25 13:22:40|15985.07|15865.07|15990.38|15870.38|15990.38|15870.38|15984.15|15864.15|10
1621948970000|2021-05-25 13:22:50|15991.22|15871.22|16013.45|15893.45|16013.45|15893.45|15991.22|15871.22|10
1621948980000|2021-05-25 13:23:00|16014.3|15894.3|16014.13|15894.13|16018.9|15898.9|16014.13|15894.13|10
1621948990000|2021-05-25 13:23:10|16014.49|15894.49|16018.4|15898.4|16019.5|15899.5|16011.23|15891.23|10
1621949000000|2021-05-25 13:23:20|16016.49|15896.49|16016.53|15896.53|16016.53|15896.53|16012.97|15892.97|10
1621949010000|2021-05-25 13:23:30|16017.15|15897.15|16008.98|15888.98|16017.15|15897.15|16008.98|15888.98|10
1621949020000|2021-05-25 13:23:40|16009.32|15889.32|16009.2|15889.2|16015.41|15895.41|16009.2|15889.2|10
1621949030000|2021-05-25 13:23:50|16010.24|15890.24|16009.37|15889.37|16010.24|15890.24|16008.11|15888.11|10
1621949040000|2021-05-25 13:24:00|16010.05|15890.05|16009.44|15889.44|16010.2|15890.2|16006.68|15886.68|10
1621949050000|2021-05-25 13:24:10|16006.72|15886.72|16009.19|15889.19|16009.19|15889.19|16001.82|15881.82|10
1621949060000|2021-05-25 13:24:20|16010.03|15890.03|16055.52|15935.52|16055.52|15935.52|16010.03|15890.03|10
1621949070000|2021-05-25 13:24:30|16053.7|15933.7|16058.31|15938.31|16059.63|15939.63|16053.7|15933.7|10
1621949080000|2021-05-25 13:24:40|16057.49|15937.49|16058.95|15938.95|16067.71|15947.71|16057.49|15937.49|10
1621949090000|2021-05-25 13:24:50|16060.86|15940.86|16058.01|15938.01|16062.04|15942.04|16057.32|15937.32|10
1621949100000|2021-05-25 13:25:00|16057.34|15937.34|16052.56|15932.56|16057.34|15937.34|16047.41|15927.41|10
1621949110000|2021-05-25 13:25:10|16053.13|15933.13|16053.11|15933.11|16058.07|15938.07|16053.11|15933.11|10
1621949120000|2021-05-25 13:25:20|16053.42|15933.42|16054.98|15934.98|16055.58|15935.58|16053.26|15933.26|10
1621949130000|2021-05-25 13:25:30|16054.81|15934.81|16054.53|15934.53|16054.81|15934.81|16051.77|15931.77|10
1621949140000|2021-05-25 13:25:40|16053.73|15933.73|16050.54|15930.54|16055.22|15935.22|16049.39|15929.39|10
1621949150000|2021-05-25 13:25:50|16051|15931|16043.15|15923.15|16051|15931|16042.39|15922.39|10
1621949160000|2021-05-25 13:26:00|16043.19|15923.19|16032.89|15912.89|16043.19|15923.19|16032.89|15912.89|10
1621949170000|2021-05-25 13:26:10|16032.02|15912.02|16022.94|15902.94|16032.02|15912.02|16022.94|15902.94|10
1621949180000|2021-05-25 13:26:20|16021.54|15901.54|16014.99|15894.99|16021.54|15901.54|16014.99|15894.99|10
1621949190000|2021-05-25 13:26:30|16015.05|15895.05|16011.88|15891.88|16015.05|15895.05|16011.88|15891.88|10
1621949200000|2021-05-25 13:26:40|16011.03|15891.03|16008.54|15888.54|16011.38|15891.38|16006.71|15886.71|10
1621949210000|2021-05-25 13:26:50|16011|15891|16036.51|15916.51|16038.79|15918.79|16011|15891|10
1621949220000|2021-05-25 13:27:00|16036.42|15916.42|16052.63|15932.63|16052.65|15932.65|16036.42|15916.42|10
1621949230000|2021-05-25 13:27:10|16053.24|15933.24|16057.03|15937.03|16058.44|15938.44|16053.24|15933.24|10
1621949240000|2021-05-25 13:27:20|16056.9|15936.9|16062.58|15942.58|16062.58|15942.58|16054.25|15934.25|10
1621949250000|2021-05-25 13:27:30|16061.97|15941.97|16050.79|15930.79|16061.97|15941.97|16050.79|15930.79|10
1621949260000|2021-05-25 13:27:40|16051.16|15931.16|16053.84|15933.84|16054.68|15934.68|16051.16|15931.16|10
1621949270000|2021-05-25 13:27:50|16053.85|15933.85|16056.38|15936.38|16057.49|15937.49|16053.47|15933.47|10
1621949280000|2021-05-25 13:28:00|16056.54|15936.54|16081.28|15961.28|16082.47|15962.47|16055.95|15935.95|10
1621949290000|2021-05-25 13:28:10|16081.99|15961.99|16092.74|15972.74|16092.74|15972.74|16081.99|15961.99|10
1621949300000|2021-05-25 13:28:20|16091.8|15971.8|16099.93|15979.93|16099.93|15979.93|16091.8|15971.8|10
1621949310000|2021-05-25 13:28:30|16099.66|15979.66|16112.94|15992.94|16112.94|15992.94|16099.66|15979.66|10
1621949320000|2021-05-25 13:28:40|16114.42|15994.42|16119.14|15999.14|16120.12|16000.12|16114.42|15994.42|10
1621949330000|2021-05-25 13:28:50|16126.01|16006.01|16149.81|16029.81|16151.71|16031.71|16126.01|16006.01|10
1621949340000|2021-05-25 13:29:00|16148.97|16028.97|16155.17|16035.17|16156.81|16036.81|16146.58|16026.58|10
1621949350000|2021-05-25 13:29:10|16164.14|16044.14|16184.22|16064.22|16184.41|16064.41|16164.14|16044.14|10
1621949360000|2021-05-25 13:29:20|16185.82|16065.82|16194.18|16074.18|16194.22|16074.22|16185.82|16065.82|10
1621949370000|2021-05-25 13:29:30|16195.41|16075.41|16191.81|16071.81|16195.83|16075.83|16191.74|16071.74|10
1621949380000|2021-05-25 13:29:40|16192.37|16072.37|16211.69|16091.69|16211.69|16091.69|16191.57|16071.57|10
1621949390000|2021-05-25 13:29:50|16210.28|16090.28|16221.53|16101.53|16225.01|16105.01|16210.28|16090.28|10
1621949400000|2021-05-25 13:30:00|16221.88|16101.88|16195.95|16075.95|16221.88|16101.88|16195.95|16075.95|10
1621949410000|2021-05-25 13:30:10|16193.93|16073.93|16173|16053|16193.93|16073.93|16173|16053|10
1621949420000|2021-05-25 13:30:20|16171.86|16051.86|16159.74|16039.74|16171.86|16051.86|16154.71|16034.71|10
1621949430000|2021-05-25 13:30:30|16155.22|16035.22|16145.62|16025.62|16155.22|16035.22|16142.59|16022.59|10
1621949440000|2021-05-25 13:30:40|16147.22|16027.22|16165|16045|16165.28|16045.28|16146.87|16026.87|10
1621949450000|2021-05-25 13:30:50|16166.77|16046.77|16168.82|16048.82|16173.68|16053.68|16166.77|16046.77|10
1621949460000|2021-05-25 13:31:00|16169.56|16049.56|16171.25|16051.25|16171.51|16051.51|16164.58|16044.58|10
1621949470000|2021-05-25 13:31:10|16170.46|16050.46|16170.13|16050.13|16174.3|16054.3|16170.13|16050.13|10
1621949480000|2021-05-25 13:31:20|16170.3|16050.3|16161.61|16041.61|16170.3|16050.3|16160.16|16040.16|10
1621949490000|2021-05-25 13:31:30|16161.02|16041.02|16150.91|16030.91|16161.02|16041.02|16150.91|16030.91|10
1621949500000|2021-05-25 13:31:40|16150.31|16030.31|16145.44|16025.44|16150.43|16030.43|16144.77|16024.77|10
1621949510000|2021-05-25 13:31:50|16146.8|16026.8|16149.72|16029.72|16151.38|16031.38|16146.8|16026.8|10
1621949520000|2021-05-25 13:32:00|16148.9|16028.9|16145.54|16025.54|16148.9|16028.9|16145.39|16025.39|10
1621949530000|2021-05-25 13:32:10|16144.96|16024.96|16147.96|16027.96|16147.96|16027.96|16144.26|16024.26|10
1621949540000|2021-05-25 13:32:20|16149.55|16029.55|16155.35|16035.35|16155.35|16035.35|16149.55|16029.55|10
1621949550000|2021-05-25 13:32:30|16155.17|16035.17|16156.37|16036.37|16156.37|16036.37|16153.59|16033.59|10
1621949560000|2021-05-25 13:32:40|16156.7|16036.7|16140.7|16020.7|16158.54|16038.54|16140.7|16020.7|10
1621949570000|2021-05-25 13:32:50|16138.43|16018.43|16122.65|16002.65|16140.22|16020.22|16122.65|16002.65|10
1621949580000|2021-05-25 13:33:00|16121.78|16001.78|16118.81|15998.81|16121.78|16001.78|16115|15995|10
1621949590000|2021-05-25 13:33:10|16116.06|15996.06|16115.44|15995.44|16116.6|15996.6|16113.61|15993.61|10
1621949600000|2021-05-25 13:33:20|16116.94|15996.94|16120.19|16000.19|16121.64|16001.64|16116.94|15996.94|10
1621949610000|2021-05-25 13:33:30|16119.5|15999.5|16118.51|15998.51|16120.16|16000.16|16116.2|15996.2|10
1621949620000|2021-05-25 13:33:40|16118.47|15998.47|16114.99|15994.99|16120.96|16000.96|16114.99|15994.99|10
1621949630000|2021-05-25 13:33:50|16115.66|15995.66|16116.46|15996.46|16117.79|15997.79|16115.33|15995.33|9
1621949640000|2021-05-25 13:34:00|16115.49|15995.49|16116.27|15996.27|16116.27|15996.27|16113.85|15993.85|10
1621949650000|2021-05-25 13:34:10|16115.63|15995.63|16118.09|15998.09|16118.09|15998.09|16114.29|15994.29|10
1621949660000|2021-05-25 13:34:20|16118.66|15998.66|16119.13|15999.13|16120.11|16000.11|16117.58|15997.58|10
1621949670000|2021-05-25 13:34:30|16120.98|16000.98|16119.53|15999.53|16122.51|16002.51|16119.53|15999.53|10
1621949680000|2021-05-25 13:34:40|16118.74|15998.74|16107.81|15987.81|16118.74|15998.74|16107.77|15987.77|10
1621949690000|2021-05-25 13:34:50|16105.53|15985.53|16098.47|15978.47|16105.53|15985.53|16098.47|15978.47|10
1621949700000|2021-05-25 13:35:00|16098.83|15978.83|16109.31|15989.31|16109.31|15989.31|16096.92|15976.92|10
1621949710000|2021-05-25 13:35:10|16109.16|15989.16|16114.98|15994.98|16115.32|15995.32|16109.16|15989.16|10
1621949720000|2021-05-25 13:35:20|16115.17|15995.17|16111.57|15991.57|16115.32|15995.32|16110.45|15990.45|10
1621949730000|2021-05-25 13:35:30|16110.99|15990.99|16120.44|16000.44|16122.92|16002.92|16108.88|15988.88|10
1621949740000|2021-05-25 13:35:40|16121.24|16001.24|16121.77|16001.77|16121.77|16001.77|16120.85|16000.85|10
1621949750000|2021-05-25 13:35:50|16116.83|15996.83|16111.12|15991.12|16116.83|15996.83|16110.74|15990.74|10
1621949760000|2021-05-25 13:36:00|16110.26|15990.26|16104.15|15984.15|16110.26|15990.26|16104.15|15984.15|10
1621949770000|2021-05-25 13:36:10|16101.69|15981.69|16095.77|15975.77|16101.69|15981.69|16092.11|15972.11|10
1621949780000|2021-05-25 13:36:20|16096.77|15976.77|16100.94|15980.94|16102.05|15982.05|16096.77|15976.77|10
1621949790000|2021-05-25 13:36:30|16102.12|15982.12|16103.65|15983.65|16104.2|15984.2|16101.67|15981.67|10
1621949800000|2021-05-25 13:36:40|16108.1|15988.1|16105.56|15985.56|16108.1|15988.1|16104.24|15984.24|10
1621949810000|2021-05-25 13:36:50|16106.26|15986.26|16108.16|15988.16|16111.04|15991.04|16106.26|15986.26|10
1621949820000|2021-05-25 13:37:00|16109.28|15989.28|16102.86|15982.86|16110.41|15990.41|16102.86|15982.86|10
1621949830000|2021-05-25 13:37:10|16100.91|15980.91|16095.39|15975.39|16101.55|15981.55|16093.01|15973.01|10
1621949840000|2021-05-25 13:37:20|16095.7|15975.7|16103.27|15983.27|16103.27|15983.27|16095.05|15975.05|10
1621949850000|2021-05-25 13:37:30|16103.22|15983.22|16110.72|15990.72|16110.72|15990.72|16103.22|15983.22|10
1621949860000|2021-05-25 13:37:40|16111|15991|16123.44|16003.44|16123.44|16003.44|16111|15991|10
1621949870000|2021-05-25 13:37:50|16124.19|16004.19|16129.24|16009.24|16129.81|16009.81|16124.19|16004.19|10
1621949880000|2021-05-25 13:38:00|16130.31|16010.31|16131.18|16011.18|16135.24|16015.24|16130.31|16010.31|10
1621949890000|2021-05-25 13:38:10|16129.15|16009.15|16119.22|15999.22|16129.15|16009.15|16119.22|15999.22|10
1621949900000|2021-05-25 13:38:20|16119.3|15999.3|16125.04|16005.04|16125.04|16005.04|16118.94|15998.94|10
1621949910000|2021-05-25 13:38:30|16125.15|16005.15|16127.78|16007.78|16129.21|16009.21|16125.15|16005.15|10
1621949920000|2021-05-25 13:38:40|16128.19|16008.19|16130.48|16010.48|16130.48|16010.48|16125.68|16005.68|10
1621949930000|2021-05-25 13:38:50|16133.57|16013.57|16133.6|16013.6|16136.97|16016.97|16133.57|16013.57|10
1621949940000|2021-05-25 13:39:00|16135.15|16015.15|16144.87|16024.87|16144.87|16024.87|16135.15|16015.15|10
1621949950000|2021-05-25 13:39:10|16145.2|16025.2|16146.04|16026.04|16148.28|16028.28|16145.2|16025.2|10
1621949960000|2021-05-25 13:39:20|16145.98|16025.98|16150.04|16030.04|16150.04|16030.04|16145.88|16025.88|10
1621949970000|2021-05-25 13:39:30|16150.99|16030.99|16163.45|16043.45|16164.5|16044.5|16150.99|16030.99|10
1621949980000|2021-05-25 13:39:40|16164.17|16044.17|16187.45|16067.45|16187.45|16067.45|16163.76|16043.76|10
1621949990000|2021-05-25 13:39:50|16190.13|16070.13|16224.22|16104.22|16224.22|16104.22|16189.54|16069.54|10
1621950000000|2021-05-25 13:40:00|16224.63|16104.63|16238.92|16118.92|16239.97|16119.97|16224.63|16104.63|10
1621950010000|2021-05-25 13:40:10|16240.25|16120.25|16248.55|16128.55|16252.18|16132.18|16240.25|16120.25|10
1621950020000|2021-05-25 13:40:20|16247.67|16127.67|16232.6|16112.6|16247.67|16127.67|16232.6|16112.6|10
1621950030000|2021-05-25 13:40:30|16232.29|16112.29|16229.91|16109.91|16232.29|16112.29|16226.09|16106.09|10
1621950040000|2021-05-25 13:40:40|16229.69|16109.69|16214.19|16094.19|16229.69|16109.69|16214.15|16094.15|10
1621950050000|2021-05-25 13:40:50|16214.42|16094.42|16217.38|16097.38|16217.38|16097.38|16205.78|16085.78|10
1621950060000|2021-05-25 13:41:00|16217.11|16097.11|16224.79|16104.79|16224.79|16104.79|16217.11|16097.11|10
1621950070000|2021-05-25 13:41:10|16225.33|16105.33|16224.05|16104.05|16226.94|16106.94|16223.31|16103.31|10
1621950080000|2021-05-25 13:41:20|16222.9|16102.9|16204.3|16084.3|16222.9|16102.9|16203.19|16083.19|10
1621950090000|2021-05-25 13:41:30|16205.16|16085.16|16196.12|16076.12|16206|16086|16196.12|16076.12|10
1621950100000|2021-05-25 13:41:40|16196.21|16076.21|16189.74|16069.74|16196.21|16076.21|16187.69|16067.69|10
1621950110000|2021-05-25 13:41:50|16188.91|16068.91|16186.26|16066.26|16189.5|16069.5|16186.25|16066.25|10
1621950120000|2021-05-25 13:42:00|16186.33|16066.33|16183.13|16063.13|16186.6|16066.6|16183.13|16063.13|10
1621950130000|2021-05-25 13:42:10|16183.27|16063.27|16182.42|16062.42|16185.4|16065.4|16181.83|16061.83|10
1621950140000|2021-05-25 13:42:20|16183.53|16063.53|16177.77|16057.77|16184.65|16064.65|16177.77|16057.77|10
1621950150000|2021-05-25 13:42:30|16177.7|16057.7|16170.45|16050.45|16177.82|16057.82|16170.45|16050.45|10
1621950160000|2021-05-25 13:42:40|16169.53|16049.53|16163.94|16043.94|16170.29|16050.29|16163.36|16043.36|10
1621950170000|2021-05-25 13:42:50|16165.72|16045.72|16167.79|16047.79|16167.79|16047.79|16160.1|16040.1|9
1621950180000|2021-05-25 13:43:00|16167.03|16047.03|16169.56|16049.56|16170.02|16050.02|16167.03|16047.03|10
1621950190000|2021-05-25 13:43:10|16166.98|16046.98|16155.46|16035.46|16166.98|16046.98|16155.46|16035.46|10
1621950200000|2021-05-25 13:43:20|16155.8|16035.8|16162.81|16042.81|16162.81|16042.81|16154.71|16034.71|10
1621950210000|2021-05-25 13:43:30|16164.95|16044.95|16178.26|16058.26|16179.49|16059.49|16164.61|16044.61|10
1621950220000|2021-05-25 13:43:40|16179.48|16059.48|16182.14|16062.14|16184.87|16064.87|16179.48|16059.48|10
1621950230000|2021-05-25 13:43:50|16181.77|16061.77|16180.57|16060.57|16181.77|16061.77|16178.62|16058.62|10
1621950240000|2021-05-25 13:44:00|16180.32|16060.32|16176.61|16056.61|16180.32|16060.32|16176.61|16056.61|10
1621950250000|2021-05-25 13:44:10|16176.62|16056.62|16178.7|16058.7|16178.7|16058.7|16176.32|16056.32|10
1621950260000|2021-05-25 13:44:20|16179.32|16059.32|16178.06|16058.06|16181.82|16061.82|16178.06|16058.06|10
1621950270000|2021-05-25 13:44:30|16177.93|16057.93|16175.87|16055.87|16177.93|16057.93|16175.46|16055.46|10
1621950280000|2021-05-25 13:44:40|16174.53|16054.53|16169.21|16049.21|16174.53|16054.53|16169.21|16049.21|9
1621950290000|2021-05-25 13:44:50|16168.61|16048.61|16171.5|16051.5|16171.5|16051.5|16168.61|16048.61|10
1621950300000|2021-05-25 13:45:00|16171.04|16051.04|16167.99|16047.99|16173.37|16053.37|16167.99|16047.99|10
1621950310000|2021-05-25 13:45:10|16166.16|16046.16|16148.96|16028.96|16166.16|16046.16|16148.96|16028.96|10
1621950320000|2021-05-25 13:45:20|16148.01|16028.01|16135.36|16015.36|16148.01|16028.01|16134.71|16014.71|10
1621950330000|2021-05-25 13:45:30|16135.79|16015.79|16126.2|16006.2|16135.79|16015.79|16126.2|16006.2|10
1621950340000|2021-05-25 13:45:40|16125.11|16005.11|16121.74|16001.74|16125.11|16005.11|16119.8|15999.8|10
1621950350000|2021-05-25 13:45:50|16122.34|16002.34|16117.24|15997.24|16122.34|16002.34|16117.24|15997.24|10
1621950360000|2021-05-25 13:46:00|16117.8|15997.8|16108.5|15988.5|16117.8|15997.8|16106.75|15986.75|10
1621950370000|2021-05-25 13:46:10|16108|15988|16106.16|15986.16|16109.22|15989.22|16104.94|15984.94|10
1621950380000|2021-05-25 13:46:20|16106.99|15986.99|16115.95|15995.95|16115.95|15995.95|16106.99|15986.99|10
1621950390000|2021-05-25 13:46:30|16116.24|15996.24|16129.18|16009.18|16130.79|16010.79|16116.24|15996.24|10
1621950400000|2021-05-25 13:46:40|16128.36|16008.36|16128.98|16008.98|16131.53|16011.53|16128.36|16008.36|10
1621950410000|2021-05-25 13:46:50|16128.95|16008.95|16123.65|16003.65|16129.23|16009.23|16123.65|16003.65|10
1621950420000|2021-05-25 13:47:00|16124.27|16004.27|16125|16005|16125.77|16005.77|16123.4|16003.4|10
1621950430000|2021-05-25 13:47:10|16124.67|16004.67|16121.68|16001.68|16125.18|16005.18|16120.99|16000.99|10
1621950440000|2021-05-25 13:47:20|16122.18|16002.18|16112.6|15992.6|16122.18|16002.18|16112.6|15992.6|10
1621950450000|2021-05-25 13:47:30|16112.83|15992.83|16113.77|15993.77|16113.77|15993.77|16109.65|15989.65|10
1621950460000|2021-05-25 13:47:40|16113.74|15993.74|16109.9|15989.9|16115.03|15995.03|16109.9|15989.9|10
1621950470000|2021-05-25 13:47:50|16110.7|15990.7|16103.21|15983.21|16113.25|15993.25|16103.21|15983.21|10
1621950480000|2021-05-25 13:48:00|16102.81|15982.81|16092.78|15972.78|16102.81|15982.81|16092.55|15972.55|10
1621950490000|2021-05-25 13:48:10|16092.46|15972.46|16086.53|15966.53|16092.71|15972.71|16085.94|15965.94|9
1621950500000|2021-05-25 13:48:20|16086.8|15966.8|16079.26|15959.26|16086.8|15966.8|16079.26|15959.26|10
1621950510000|2021-05-25 13:48:30|16079.45|15959.45|16093.17|15973.17|16093.17|15973.17|16079.36|15959.36|10
1621950520000|2021-05-25 13:48:40|16093.03|15973.03|16090.61|15970.61|16093.03|15973.03|16090.61|15970.61|10
1621950530000|2021-05-25 13:48:50|16090.54|15970.54|16090.31|15970.31|16091.5|15971.5|16089.25|15969.25|10
1621950540000|2021-05-25 13:49:00|16090.28|15970.28|16087.76|15967.76|16090.28|15970.28|16086.29|15966.29|10
1621950550000|2021-05-25 13:49:10|16087.39|15967.39|16081.16|15961.16|16087.39|15967.39|16081.16|15961.16|10
1621950560000|2021-05-25 13:49:20|16080.67|15960.67|16075.41|15955.41|16083.11|15963.11|16075.41|15955.41|9
1621950570000|2021-05-25 13:49:30|16075.25|15955.25|16072.74|15952.74|16075.97|15955.97|16072.74|15952.74|10
1621950580000|2021-05-25 13:49:40|16072.61|15952.61|16070.69|15950.69|16072.62|15952.62|16070.69|15950.69|10
1621950590000|2021-05-25 13:49:50|16070.36|15950.36|16075.86|15955.86|16075.91|15955.91|16067.7|15947.7|10
1621950600000|2021-05-25 13:50:00|16075.61|15955.61|16081.06|15961.06|16081.06|15961.06|16074.82|15954.82|10
1621950610000|2021-05-25 13:50:10|16085.31|15965.31|16126.55|16006.55|16126.55|16006.55|16085.31|15965.31|10
1621950620000|2021-05-25 13:50:20|16129.56|16009.56|16128.43|16008.43|16133.4|16013.4|16127.32|16007.32|10
1621950630000|2021-05-25 13:50:30|16128.65|16008.65|16116.53|15996.53|16128.99|16008.99|16115.98|15995.98|10
1621950640000|2021-05-25 13:50:40|16116.46|15996.46|16110.33|15990.33|16116.61|15996.61|16110.33|15990.33|10
1621950650000|2021-05-25 13:50:50|16109.18|15989.18|16103.54|15983.54|16110.57|15990.57|16103.54|15983.54|10
1621950660000|2021-05-25 13:51:00|16103.34|15983.34|16095.09|15975.09|16103.34|15983.34|16095.09|15975.09|10
1621950670000|2021-05-25 13:51:10|16094.97|15974.97|16087.72|15967.72|16094.97|15974.97|16087.72|15967.72|9
1621950680000|2021-05-25 13:51:20|16087.52|15967.52|16084.2|15964.2|16088.3|15968.3|16084.2|15964.2|10
1621950690000|2021-05-25 13:51:30|16083.78|15963.78|16085.93|15965.93|16085.93|15965.93|16081.95|15961.95|10
1621950700000|2021-05-25 13:51:40|16086.11|15966.11|16091.51|15971.51|16091.51|15971.51|16086.11|15966.11|10
1621950710000|2021-05-25 13:51:50|16091.83|15971.83|16090.29|15970.29|16091.83|15971.83|16089.65|15969.65|9
1621950720000|2021-05-25 13:52:00|16089.55|15969.55|16092.43|15972.43|16092.43|15972.43|16089.55|15969.55|10
1621950730000|2021-05-25 13:52:10|16092.33|15972.33|16091.84|15971.84|16092.33|15972.33|16089.88|15969.88|10
1621950740000|2021-05-25 13:52:20|16091.87|15971.87|16091.09|15971.09|16091.87|15971.87|16090.42|15970.42|10
1621950750000|2021-05-25 13:52:30|16091.6|15971.6|16106.92|15986.92|16106.92|15986.92|16091.6|15971.6|10
1621950760000|2021-05-25 13:52:40|16106.42|15986.42|16120.04|16000.04|16120.04|16000.04|16106.42|15986.42|10
1621950770000|2021-05-25 13:52:50|16119.88|15999.88|16128.63|16008.63|16128.63|16008.63|16118.86|15998.86|10
1621950780000|2021-05-25 13:53:00|16126.08|16006.08|16128.32|16008.32|16128.78|16008.78|16125.55|16005.55|10
1621950790000|2021-05-25 13:53:10|16127.41|16007.41|16126.92|16006.92|16129.13|16009.13|16126.2|16006.2|10
1621950800000|2021-05-25 13:53:20|16123.55|16003.55|16111.1|15991.1|16123.55|16003.55|16111.1|15991.1|10
1621950810000|2021-05-25 13:53:30|16109.86|15989.86|16111.47|15991.47|16111.69|15991.69|16108.42|15988.42|10
1621950820000|2021-05-25 13:53:40|16112.86|15992.86|16121.52|16001.52|16121.52|16001.52|16112.82|15992.82|10
1621950830000|2021-05-25 13:53:50|16121.48|16001.48|16131.9|16011.9|16131.9|16011.9|16121.38|16001.38|10
1621950840000|2021-05-25 13:54:00|16131.29|16011.29|16138.79|16018.79|16138.79|16018.79|16131.29|16011.29|10
1621950850000|2021-05-25 13:54:10|16137.9|16017.9|16140.67|16020.67|16143.94|16023.94|16137.9|16017.9|10
1621950860000|2021-05-25 13:54:20|16138.91|16018.91|16134.74|16014.74|16139.35|16019.35|16134.74|16014.74|10
1621950870000|2021-05-25 13:54:30|16133.49|16013.49|16136.11|16016.11|16136.11|16016.11|16132.78|16012.78|10
1621950880000|2021-05-25 13:54:40|16136.95|16016.95|16143.7|16023.7|16143.7|16023.7|16136.95|16016.95|10
1621950890000|2021-05-25 13:54:50|16142.55|16022.55|16142.96|16022.96|16143.7|16023.7|16141.56|16021.56|9
1621950900000|2021-05-25 13:55:00|16143.23|16023.23|16134.46|16014.46|16143.23|16023.23|16134.46|16014.46|10
1621950910000|2021-05-25 13:55:10|16133.94|16013.94|16124.46|16004.46|16133.94|16013.94|16124.46|16004.46|10
1621950920000|2021-05-25 13:55:20|16123.09|16003.09|16107.16|15987.16|16123.09|16003.09|16107.16|15987.16|10
1621950930000|2021-05-25 13:55:30|16106.84|15986.84|16105.27|15985.27|16107.34|15987.34|16105.27|15985.27|10
1621950940000|2021-05-25 13:55:40|16104.12|15984.12|16102.91|15982.91|16105.01|15985.01|16102.91|15982.91|10
1621950950000|2021-05-25 13:55:50|16101.21|15981.21|16096.9|15976.9|16101.21|15981.21|16096.65|15976.65|10
1621950960000|2021-05-25 13:56:00|16096.21|15976.21|16093.92|15973.92|16096.46|15976.46|16093.92|15973.92|10
1621950970000|2021-05-25 13:56:10|16093.59|15973.59|16094.39|15974.39|16095.72|15975.72|16093.4|15973.4|10
1621950980000|2021-05-25 13:56:20|16093.79|15973.79|16096.32|15976.32|16096.44|15976.44|16093.79|15973.79|10
1621950990000|2021-05-25 13:56:30|16096.09|15976.09|16092.62|15972.62|16096.74|15976.74|16092.57|15972.57|10
1621951000000|2021-05-25 13:56:40|16092.65|15972.65|16091.37|15971.37|16093.93|15973.93|16091.37|15971.37|10
1621951010000|2021-05-25 13:56:50|16091.09|15971.09|16085.79|15965.79|16091.09|15971.09|16085.79|15965.79|10
1621951020000|2021-05-25 13:57:00|16086.98|15966.98|16086.28|15966.28|16087.57|15967.57|16086.28|15966.28|10
1621951030000|2021-05-25 13:57:10|16087.36|15967.36|16085.54|15965.54|16087.79|15967.79|16084.85|15964.85|9
1621951040000|2021-05-25 13:57:20|16086.6|15966.6|16080.69|15960.69|16086.6|15966.6|16080.69|15960.69|10
1621951050000|2021-05-25 13:57:30|16079.22|15959.22|16073.58|15953.58|16079.71|15959.71|16073.58|15953.58|10
1621951060000|2021-05-25 13:57:40|16070.68|15950.68|16060.88|15940.88|16070.68|15950.68|16060.88|15940.88|10
1621951070000|2021-05-25 13:57:50|16061.8|15941.8|16060.07|15940.07|16062.51|15942.51|16058.33|15938.33|10
1621951080000|2021-05-25 13:58:00|16060.75|15940.75|16059.1|15939.1|16063.36|15943.36|16059.1|15939.1|10
1621951090000|2021-05-25 13:58:10|16058.8|15938.8|16055.06|15935.06|16059.22|15939.22|16054.39|15934.39|10
1621951100000|2021-05-25 13:58:20|16054.81|15934.81|16049.33|15929.33|16055.87|15935.87|16049.33|15929.33|10
1621951110000|2021-05-25 13:58:30|16047.36|15927.36|16045.3|15925.3|16047.81|15927.81|16044.07|15924.07|10
1621951120000|2021-05-25 13:58:40|16043.67|15923.67|16036.94|15916.94|16043.67|15923.67|16035.88|15915.88|10
1621951130000|2021-05-25 13:58:50|16037.8|15917.8|16035.02|15915.02|16038.16|15918.16|16035.02|15915.02|10
1621951140000|2021-05-25 13:59:00|16035.68|15915.68|16037.91|15917.91|16037.91|15917.91|16035.3|15915.3|10
1621951150000|2021-05-25 13:59:10|16039.83|15919.83|16035.73|15915.73|16039.83|15919.83|16035.73|15915.73|10
1621951160000|2021-05-25 13:59:20|16035.88|15915.88|16035.7|15915.7|16039.42|15919.42|16035.7|15915.7|9
1621951170000|2021-05-25 13:59:30|16036.05|15916.05|16033.9|15913.9|16036.05|15916.05|16033.54|15913.54|10
1621951180000|2021-05-25 13:59:40|16033.57|15913.57|16033.1|15913.1|16033.92|15913.92|16033.04|15913.04|10
1621951190000|2021-05-25 13:59:50|16034.86|15914.86|16035.18|15915.18|16036.77|15916.77|16034.59|15914.59|10
1621951200000|2021-05-25 14:00:00|16036.44|15916.44|16042.89|15922.89|16042.89|15922.89|16036.11|15916.11|10
1621951210000|2021-05-25 14:00:10|16043.93|15923.93|16062.94|15942.94|16062.94|15942.94|16043.93|15923.93|10
1621951220000|2021-05-25 14:00:20|16063.23|15943.23|16079.86|15959.86|16079.86|15959.86|16063.23|15943.23|10
1621951230000|2021-05-25 14:00:30|16080.89|15960.89|16085.58|15965.58|16085.58|15965.58|16078.42|15958.42|10
1621951240000|2021-05-25 14:00:40|16087.28|15967.28|16084.19|15964.19|16087.28|15967.28|16083.96|15963.96|10
1621951250000|2021-05-25 14:00:50|16083.24|15963.24|16080.99|15960.99|16083.24|15963.24|16079.1|15959.1|10
1621951260000|2021-05-25 14:01:00|16081.08|15961.08|16083.74|15963.74|16084.1|15964.1|16081.08|15961.08|9
1621951270000|2021-05-25 14:01:10|16083.92|15963.92|16081.1|15961.1|16084.83|15964.83|16081.1|15961.1|10
1621951280000|2021-05-25 14:01:20|16080.07|15960.07|16065.59|15945.59|16080.07|15960.07|16065.59|15945.59|10
1621951290000|2021-05-25 14:01:30|16062|15942|16055.77|15935.77|16062|15942|16055.76|15935.76|10
1621951300000|2021-05-25 14:01:40|16054.64|15934.64|16043.02|15923.02|16054.64|15934.64|16043.02|15923.02|10
1621951310000|2021-05-25 14:01:50|16042.5|15922.5|16038.09|15918.09|16042.5|15922.5|16038.09|15918.09|9
1621951320000|2021-05-25 14:02:00|16038.43|15918.43|16033.41|15913.41|16038.97|15918.97|16033.41|15913.41|10
1621951330000|2021-05-25 14:02:10|16032.45|15912.45|16017.53|15897.53|16032.45|15912.45|16017.53|15897.53|10
1621951340000|2021-05-25 14:02:20|16017.83|15897.83|16004.1|15884.1|16017.83|15897.83|16004.1|15884.1|10
1621951350000|2021-05-25 14:02:30|16003.28|15883.28|16004.61|15884.61|16008.16|15888.16|16003.28|15883.28|10
1621951360000|2021-05-25 14:02:40|16005.37|15885.37|16023.91|15903.91|16023.91|15903.91|16005.37|15885.37|10
1621951370000|2021-05-25 14:02:50|16027.42|15907.42|16037.07|15917.07|16037.07|15917.07|16026.33|15906.33|10
1621951380000|2021-05-25 14:03:00|16037.98|15917.98|16046.5|15926.5|16046.5|15926.5|16036.28|15916.28|10
1621951390000|2021-05-25 14:03:10|16047.4|15927.4|16060.48|15940.48|16060.69|15940.69|16047.4|15927.4|10
1621951400000|2021-05-25 14:03:20|16064.09|15944.09|16066.53|15946.53|16066.53|15946.53|16062.64|15942.64|10
1621951410000|2021-05-25 14:03:30|16065.36|15945.36|16064.96|15944.96|16066.27|15946.27|16063.34|15943.34|10
1621951420000|2021-05-25 14:03:40|16063.06|15943.06|16056.66|15936.66|16063.06|15943.06|16055.81|15935.81|10
1621951430000|2021-05-25 14:03:50|16056.98|15936.98|16056.04|15936.04|16057.91|15937.91|16055.09|15935.09|10
1621951440000|2021-05-25 14:04:00|16055.84|15935.84|16054.77|15934.77|16056.55|15936.55|16054.77|15934.77|9
1621951450000|2021-05-25 14:04:10|16054.39|15934.39|16050.58|15930.58|16055.61|15935.61|16050.08|15930.08|10
1621951460000|2021-05-25 14:04:20|16050.77|15930.77|16060.2|15940.2|16060.2|15940.2|16050.77|15930.77|10
1621951470000|2021-05-25 14:04:30|16060.49|15940.49|16074.27|15954.27|16074.27|15954.27|16060.49|15940.49|10
1621951480000|2021-05-25 14:04:40|16075.74|15955.74|16076.61|15956.61|16079.04|15959.04|16075.74|15955.74|10
1621951490000|2021-05-25 14:04:50|16075.98|15955.98|16076.06|15956.06|16077.21|15957.21|16075|15955|10
1621951500000|2021-05-25 14:05:00|16076.88|15956.88|16080.69|15960.69|16080.69|15960.69|16076.41|15956.41|10
1621951510000|2021-05-25 14:05:10|16082.01|15962.01|16082.62|15962.62|16084.18|15964.18|16082.01|15962.01|10
1621951520000|2021-05-25 14:05:20|16082.24|15962.24|16073.95|15953.95|16082.24|15962.24|16073.95|15953.95|10
1621951530000|2021-05-25 14:05:30|16070.96|15950.96|16070.84|15950.84|16070.96|15950.96|16069.18|15949.18|10
1621951540000|2021-05-25 14:05:40|16071.27|15951.27|16070.53|15950.53|16072.83|15952.83|16070.53|15950.53|10
1621951550000|2021-05-25 14:05:50|16070.55|15950.55|16069.47|15949.47|16071.2|15951.2|16069.19|15949.19|9
1621951560000|2021-05-25 14:06:00|16069.72|15949.72|16070.88|15950.88|16070.91|15950.91|16068.55|15948.55|9
1621951570000|2021-05-25 14:06:10|16071.27|15951.27|16075.93|15955.93|16075.93|15955.93|16070.86|15950.86|10
1621951580000|2021-05-25 14:06:20|16075.19|15955.19|16087.39|15967.39|16087.39|15967.39|16075.19|15955.19|10
1621951590000|2021-05-25 14:06:30|16087.59|15967.59|16097.05|15977.05|16097.05|15977.05|16087.59|15967.59|10
1621951600000|2021-05-25 14:06:40|16097.42|15977.42|16103.56|15983.56|16103.78|15983.78|16097.42|15977.42|10
1621951610000|2021-05-25 14:06:50|16104.06|15984.06|16101.05|15981.05|16104.57|15984.57|16101.05|15981.05|10
1621951620000|2021-05-25 14:07:00|16100.15|15980.15|16099.18|15979.18|16100.25|15980.25|16097.75|15977.75|10
1621951630000|2021-05-25 14:07:10|16099.33|15979.33|16104.81|15984.81|16104.81|15984.81|16099.33|15979.33|10
1621951640000|2021-05-25 14:07:20|16106.08|15986.08|16112.65|15992.65|16112.65|15992.65|16106.08|15986.08|10
1621951650000|2021-05-25 14:07:30|16114|15994|16126.82|16006.82|16126.82|16006.82|16114|15994|10
1621951660000|2021-05-25 14:07:40|16127.93|16007.93|16139.55|16019.55|16140.47|16020.47|16127.93|16007.93|10
1621951670000|2021-05-25 14:07:50|16140.15|16020.15|16148.77|16028.77|16148.77|16028.77|16140.15|16020.15|9
1621951680000|2021-05-25 14:08:00|16149.36|16029.36|16144.68|16024.68|16149.36|16029.36|16143.49|16023.49|9
1621951690000|2021-05-25 14:08:10|16144.15|16024.15|16150.6|16030.6|16150.6|16030.6|16144.15|16024.15|10
1621951700000|2021-05-25 14:08:20|16151.55|16031.55|16158.76|16038.76|16159.57|16039.57|16151.55|16031.55|10
1621951710000|2021-05-25 14:08:30|16158.8|16038.8|16173.86|16053.86|16173.86|16053.86|16158.8|16038.8|10
1621951720000|2021-05-25 14:08:40|16172.28|16052.28|16165.86|16045.86|16175.02|16055.02|16165.86|16045.86|10
1621951730000|2021-05-25 14:08:50|16165.85|16045.85|16162.56|16042.56|16167.31|16047.31|16160.88|16040.88|10
1621951740000|2021-05-25 14:09:00|16161.97|16041.97|16165.05|16045.05|16165.05|16045.05|16160.08|16040.08|10
1621951750000|2021-05-25 14:09:10|16165.95|16045.95|16176.44|16056.44|16176.44|16056.44|16165.95|16045.95|10
1621951760000|2021-05-25 14:09:20|16177.36|16057.36|16186.32|16066.32|16187.3|16067.3|16177.36|16057.36|10
1621951770000|2021-05-25 14:09:30|16186.53|16066.53|16195.93|16075.93|16195.93|16075.93|16186.53|16066.53|10
1621951780000|2021-05-25 14:09:40|16196.64|16076.64|16204.34|16084.34|16204.34|16084.34|16196.47|16076.47|10
1621951790000|2021-05-25 14:09:50|16205.19|16085.19|16209.13|16089.13|16212|16092|16205.19|16085.19|10
1621951800000|2021-05-25 14:10:00|16212.54|16092.54|16240.97|16120.97|16240.97|16120.97|16212.54|16092.54|10
1621951810000|2021-05-25 14:10:10|16243.4|16123.4|16254.38|16134.38|16254.38|16134.38|16243.4|16123.4|10
1621951820000|2021-05-25 14:10:20|16255.04|16135.04|16256.66|16136.66|16258.48|16138.48|16252.76|16132.76|10
1621951830000|2021-05-25 14:10:30|16254.97|16134.97|16255.62|16135.62|16255.62|16135.62|16253.51|16133.51|10
1621951840000|2021-05-25 14:10:40|16256.87|16136.87|16267.23|16147.23|16267.23|16147.23|16256.87|16136.87|10
1621951850000|2021-05-25 14:10:50|16265.33|16145.33|16262.39|16142.39|16265.46|16145.46|16262.39|16142.39|10
1621951860000|2021-05-25 14:11:00|16259.34|16139.34|16239.36|16119.36|16259.34|16139.34|16239.36|16119.36|10
1621951870000|2021-05-25 14:11:10|16237.69|16117.69|16227.43|16107.43|16237.69|16117.69|16227.43|16107.43|10
1621951880000|2021-05-25 14:11:20|16225.04|16105.04|16222.68|16102.68|16225.04|16105.04|16221.62|16101.62|10
1621951890000|2021-05-25 14:11:30|16222.99|16102.99|16225.74|16105.74|16225.74|16105.74|16222.99|16102.99|10
1621951900000|2021-05-25 14:11:40|16225.08|16105.08|16240.29|16120.29|16240.29|16120.29|16225.08|16105.08|10
1621951910000|2021-05-25 14:11:50|16240.45|16120.45|16249.17|16129.17|16250.07|16130.07|16240.45|16120.45|10
1621951920000|2021-05-25 14:12:00|16248.5|16128.5|16244.07|16124.07|16249.05|16129.05|16244.07|16124.07|10
1621951930000|2021-05-25 14:12:10|16243.84|16123.84|16246.2|16126.2|16246.2|16126.2|16237.95|16117.95|10
1621951940000|2021-05-25 14:12:20|16247.7|16127.7|16265.96|16145.96|16265.96|16145.96|16247.7|16127.7|10
1621951950000|2021-05-25 14:12:30|16268.5|16148.5|16291.74|16171.74|16291.74|16171.74|16268.5|16148.5|10
1621951960000|2021-05-25 14:12:40|16292.24|16172.24|16291.16|16171.16|16296.21|16176.21|16290.87|16170.87|10
1621951970000|2021-05-25 14:12:50|16286.18|16166.18|16282.21|16162.21|16286.18|16166.18|16282.21|16162.21|10
1621951980000|2021-05-25 14:13:00|16280.95|16160.95|16275.81|16155.81|16282.37|16162.37|16275.81|16155.81|10
1621951990000|2021-05-25 14:13:10|16275.1|16155.1|16276.92|16156.92|16278.11|16158.11|16274.39|16154.39|10
1621952000000|2021-05-25 14:13:20|16276.66|16156.66|16276.43|16156.43|16277.65|16157.65|16276.43|16156.43|10
1621952010000|2021-05-25 14:13:30|16276.18|16156.18|16276.93|16156.93|16277.79|16157.79|16275.92|16155.92|10
1621952020000|2021-05-25 14:13:40|16276.39|16156.39|16275.46|16155.46|16278.84|16158.84|16273.97|16153.97|10
1621952030000|2021-05-25 14:13:50|16276.61|16156.61|16273.01|16153.01|16278.63|16158.63|16273.01|16153.01|10
1621952040000|2021-05-25 14:14:00|16273.44|16153.44|16280.26|16160.26|16280.26|16160.26|16273.44|16153.44|10
1621952050000|2021-05-25 14:14:10|16281.54|16161.54|16287.22|16167.22|16289.11|16169.11|16281.54|16161.54|10
1621952060000|2021-05-25 14:14:20|16287.36|16167.36|16286.5|16166.5|16287.36|16167.36|16284.08|16164.08|10
1621952070000|2021-05-25 14:14:30|16286.73|16166.73|16292.88|16172.88|16292.88|16172.88|16286.73|16166.73|10
1621952080000|2021-05-25 14:14:40|16293.79|16173.79|16292.49|16172.49|16293.79|16173.79|16291.71|16171.71|10
1621952090000|2021-05-25 14:14:50|16292.24|16172.24|16296.9|16176.9|16296.9|16176.9|16291.57|16171.57|10
1621952100000|2021-05-25 14:15:00|16297.36|16177.36|16292.2|16172.2|16297.36|16177.36|16292.2|16172.2|10
1621952110000|2021-05-25 14:15:10|16292.32|16172.32|16294.4|16174.4|16295.58|16175.58|16292.32|16172.32|10
1621952120000|2021-05-25 14:15:20|16294.34|16174.34|16285.65|16165.65|16294.84|16174.84|16285.65|16165.65|10
1621952130000|2021-05-25 14:15:30|16284.39|16164.39|16271.77|16151.77|16284.39|16164.39|16271.77|16151.77|10
1621952140000|2021-05-25 14:15:40|16271.11|16151.11|16268.72|16148.72|16271.11|16151.11|16268.43|16148.43|10
1621952150000|2021-05-25 14:15:50|16269.91|16149.91|16265.05|16145.05|16270.82|16150.82|16265.05|16145.05|10
1621952160000|2021-05-25 14:16:00|16264.84|16144.84|16262.03|16142.03|16264.84|16144.84|16261.4|16141.4|10
1621952170000|2021-05-25 14:16:10|16261.05|16141.05|16258.61|16138.61|16261.05|16141.05|16258.29|16138.29|10
1621952180000|2021-05-25 14:16:20|16258.03|16138.03|16255.94|16135.94|16258.24|16138.24|16255.94|16135.94|10
1621952190000|2021-05-25 14:16:30|16255.7|16135.7|16255.03|16135.03|16255.7|16135.7|16253.62|16133.62|10
1621952200000|2021-05-25 14:16:40|16255.39|16135.39|16249.04|16129.04|16255.39|16135.39|16248.62|16128.62|9
1621952210000|2021-05-25 14:16:50|16249.81|16129.81|16251.84|16131.84|16251.84|16131.84|16248.65|16128.65|10
1621952220000|2021-05-25 14:17:00|16250.46|16130.46|16250.8|16130.8|16251.48|16131.48|16250.03|16130.03|10
1621952230000|2021-05-25 14:17:10|16250.24|16130.24|16240.26|16120.26|16250.24|16130.24|16240.26|16120.26|10
1621952240000|2021-05-25 14:17:20|16240.42|16120.42|16231.11|16111.11|16240.42|16120.42|16231.11|16111.11|10
1621952250000|2021-05-25 14:17:30|16228.98|16108.98|16224.59|16104.59|16229.19|16109.19|16223.49|16103.49|10
1621952260000|2021-05-25 14:17:40|16224.49|16104.49|16221.7|16101.7|16224.49|16104.49|16220.07|16100.07|9
1621952270000|2021-05-25 14:17:50|16223.08|16103.08|16223.8|16103.8|16223.92|16103.92|16221.72|16101.72|10
1621952280000|2021-05-25 14:18:00|16223.97|16103.97|16226.2|16106.2|16226.52|16106.52|16223.56|16103.56|10
1621952290000|2021-05-25 14:18:10|16227.3|16107.3|16235.78|16115.78|16235.78|16115.78|16227.3|16107.3|10
1621952300000|2021-05-25 14:18:20|16235.67|16115.67|16241.9|16121.9|16241.9|16121.9|16235.67|16115.67|10
1621952310000|2021-05-25 14:18:30|16243.78|16123.78|16257.75|16137.75|16258.07|16138.07|16243.78|16123.78|10
1621952320000|2021-05-25 14:18:40|16257.44|16137.44|16253.8|16133.8|16257.44|16137.44|16253.64|16133.64|10
1621952330000|2021-05-25 14:18:50|16254.28|16134.28|16251.81|16131.81|16254.28|16134.28|16251.79|16131.79|10
1621952340000|2021-05-25 14:19:00|16251.89|16131.89|16262.14|16142.14|16262.14|16142.14|16251.89|16131.89|10
1621952350000|2021-05-25 14:19:10|16262.71|16142.71|16278.87|16158.87|16278.87|16158.87|16262.71|16142.71|10
1621952360000|2021-05-25 14:19:20|16278.5|16158.5|16284.65|16164.65|16284.65|16164.65|16278.5|16158.5|10
1621952370000|2021-05-25 14:19:30|16285.76|16165.76|16305.07|16185.07|16305.09|16185.09|16285.76|16165.76|10
1621952380000|2021-05-25 14:19:40|16305.31|16185.31|16303.25|16183.25|16307.48|16187.48|16303.25|16183.25|10
1621952390000|2021-05-25 14:19:50|16304.46|16184.46|16320.08|16200.08|16320.08|16200.08|16304.24|16184.24|10
1621952400000|2021-05-25 14:20:00|16322.81|16202.81|16348.41|16228.41|16348.41|16228.41|16322.81|16202.81|10
1621952410000|2021-05-25 14:20:10|16347.41|16227.41|16366.21|16246.21|16366.21|16246.21|16347.41|16227.41|10
1621952420000|2021-05-25 14:20:20|16367.49|16247.49|16368.19|16248.19|16369.01|16249.01|16365.29|16245.29|10
1621952430000|2021-05-25 14:20:30|16368.17|16248.17|16368.18|16248.18|16370.43|16250.43|16368.17|16248.17|10
1621952440000|2021-05-25 14:20:40|16367.7|16247.7|16363.16|16243.16|16367.88|16247.88|16363.16|16243.16|9
1621952450000|2021-05-25 14:20:50|16361.34|16241.34|16355.68|16235.68|16361.34|16241.34|16355.68|16235.68|10
1621952460000|2021-05-25 14:21:00|16353.72|16233.72|16347.95|16227.95|16353.72|16233.72|16344.27|16224.27|10
1621952470000|2021-05-25 14:21:10|16348.16|16228.16|16358.39|16238.39|16358.39|16238.39|16348.16|16228.16|10
1621952480000|2021-05-25 14:21:20|16359.74|16239.74|16365.41|16245.41|16365.41|16245.41|16359.48|16239.48|10
1621952490000|2021-05-25 14:21:30|16365.82|16245.82|16371.32|16251.32|16371.32|16251.32|16365.82|16245.82|10
1621952500000|2021-05-25 14:21:40|16376.56|16256.56|16386.8|16266.8|16387.82|16267.82|16376.56|16256.56|10
1621952510000|2021-05-25 14:21:50|16388.22|16268.22|16398.53|16278.53|16398.53|16278.53|16388.22|16268.22|10
1621952520000|2021-05-25 14:22:00|16402.98|16282.98|16412.3|16292.3|16412.65|16292.65|16402.98|16282.98|10
1621952530000|2021-05-25 14:22:10|16411.96|16291.96|16415.65|16295.65|16415.65|16295.65|16410.79|16290.79|10
1621952540000|2021-05-25 14:22:20|16415.12|16295.12|16410.33|16290.33|16415.44|16295.44|16409.55|16289.55|10
1621952550000|2021-05-25 14:22:30|16410.51|16290.51|16414.23|16294.23|16414.23|16294.23|16410.51|16290.51|10
1621952560000|2021-05-25 14:22:40|16413.64|16293.64|16416.16|16296.16|16416.57|16296.57|16412.86|16292.86|10
1621952570000|2021-05-25 14:22:50|16416.68|16296.68|16418.31|16298.31|16419.63|16299.63|16416.68|16296.68|10
1621952580000|2021-05-25 14:23:00|16418.37|16298.37|16419.34|16299.34|16420.66|16300.66|16417.21|16297.21|10
1621952590000|2021-05-25 14:23:10|16418.48|16298.48|16410.3|16290.3|16418.48|16298.48|16409.35|16289.35|10
1621952600000|2021-05-25 14:23:20|16407.92|16287.92|16402.02|16282.02|16407.92|16287.92|16402.02|16282.02|10
1621952610000|2021-05-25 14:23:30|16400.89|16280.89|16400.47|16280.47|16401.52|16281.52|16398.6|16278.6|10
1621952620000|2021-05-25 14:23:40|16399.97|16279.97|16399.99|16279.99|16399.99|16279.99|16397.6|16277.6|10
1621952630000|2021-05-25 14:23:50|16402.51|16282.51|16410.17|16290.17|16410.17|16290.17|16402.19|16282.19|10
1621952640000|2021-05-25 14:24:00|16414.21|16294.21|16428.02|16308.02|16428.26|16308.26|16414.21|16294.21|10
1621952650000|2021-05-25 14:24:10|16426.58|16306.58|16458.28|16338.28|16458.28|16338.28|16426.58|16306.58|10
1621952660000|2021-05-25 14:24:20|16466.57|16346.57|16483.04|16363.04|16484.64|16364.64|16466.57|16346.57|10
1621952670000|2021-05-25 14:24:30|16483.75|16363.75|16479.28|16359.28|16484.52|16364.52|16479.28|16359.28|10
1621952680000|2021-05-25 14:24:40|16478.67|16358.67|16484.05|16364.05|16484.05|16364.05|16478.67|16358.67|10
1621952690000|2021-05-25 14:24:50|16483.95|16363.95|16486.04|16366.04|16486.35|16366.35|16483.95|16363.95|10
1621952700000|2021-05-25 14:25:00|16486.28|16366.28|16486.45|16366.45|16488.53|16368.53|16486.28|16366.28|10
1621952710000|2021-05-25 14:25:10|16485.93|16365.93|16489.54|16369.54|16489.54|16369.54|16485.93|16365.93|10
1621952720000|2021-05-25 14:25:20|16488.09|16368.09|16482.32|16362.32|16488.09|16368.09|16481.46|16361.46|10
1621952730000|2021-05-25 14:25:30|16483.65|16363.65|16479.22|16359.22|16483.65|16363.65|16479.22|16359.22|10
1621952740000|2021-05-25 14:25:40|16479.05|16359.05|16484.94|16364.94|16487.12|16367.12|16479.05|16359.05|9
1621952750000|2021-05-25 14:25:50|16484.29|16364.29|16482.47|16362.47|16484.29|16364.29|16481.48|16361.48|10
1621952760000|2021-05-25 14:26:00|16482.5|16362.5|16487.25|16367.25|16490.12|16370.12|16482.5|16362.5|10
1621952770000|2021-05-25 14:26:10|16486.76|16366.76|16492.2|16372.2|16492.2|16372.2|16486.23|16366.23|10
1621952780000|2021-05-25 14:26:20|16491.25|16371.25|16490.02|16370.02|16491.89|16371.89|16489.78|16369.78|10
1621952790000|2021-05-25 14:26:30|16490.37|16370.37|16492.03|16372.03|16495.53|16375.53|16490.37|16370.37|10
1621952800000|2021-05-25 14:26:40|16489.34|16369.34|16475.76|16355.76|16489.34|16369.34|16475.61|16355.61|10
1621952810000|2021-05-25 14:26:50|16473.05|16353.05|16459.14|16339.14|16473.05|16353.05|16459.14|16339.14|10
1621952820000|2021-05-25 14:27:00|16458.01|16338.01|16437.67|16317.67|16458.01|16338.01|16437.67|16317.67|10
1621952830000|2021-05-25 14:27:10|16438.37|16318.37|16446.13|16326.13|16446.13|16326.13|16438.37|16318.37|10
1621952840000|2021-05-25 14:27:20|16448.83|16328.83|16450.04|16330.04|16451.46|16331.46|16448.83|16328.83|10
1621952850000|2021-05-25 14:27:30|16449.55|16329.55|16436.37|16316.37|16449.55|16329.55|16436.37|16316.37|10
1621952860000|2021-05-25 14:27:40|16433.48|16313.48|16428.88|16308.88|16433.48|16313.48|16427.47|16307.47|10
1621952870000|2021-05-25 14:27:50|16428.67|16308.67|16423.17|16303.17|16428.67|16308.67|16420.54|16300.54|10
1621952880000|2021-05-25 14:28:00|16424.58|16304.58|16416.96|16296.96|16424.58|16304.58|16415.87|16295.87|9
1621952890000|2021-05-25 14:28:10|16415.11|16295.11|16397.22|16277.22|16415.11|16295.11|16397.22|16277.22|10
1621952900000|2021-05-25 14:28:20|16398.93|16278.93|16400.11|16280.11|16400.11|16280.11|16396.23|16276.23|10
1621952910000|2021-05-25 14:28:30|16402.25|16282.25|16405.93|16285.93|16405.93|16285.93|16401.03|16281.03|10
1621952920000|2021-05-25 14:28:40|16405.95|16285.95|16423.57|16303.57|16423.57|16303.57|16405.95|16285.95|10
1621952930000|2021-05-25 14:28:50|16425.43|16305.43|16439.2|16319.2|16439.2|16319.2|16425.43|16305.43|10
1621952940000|2021-05-25 14:29:00|16438.83|16318.83|16429.5|16309.5|16438.83|16318.83|16429.5|16309.5|10
1621952950000|2021-05-25 14:29:10|16425|16305|16411.3|16291.3|16425|16305|16410.22|16290.22|10
1621952960000|2021-05-25 14:29:20|16407.96|16287.96|16408.48|16288.48|16409.57|16289.57|16407.96|16287.96|10
1621952970000|2021-05-25 14:29:30|16407.74|16287.74|16424.58|16304.58|16424.58|16304.58|16407.74|16287.74|10
1621952980000|2021-05-25 14:29:40|16429.64|16309.64|16435.36|16315.36|16436.05|16316.05|16429.64|16309.64|10
1621952990000|2021-05-25 14:29:50|16434.65|16314.65|16429.31|16309.31|16434.65|16314.65|16429.31|16309.31|10
1621953000000|2021-05-25 14:30:00|16431.04|16311.04|16430.11|16310.11|16434.83|16314.83|16430.11|16310.11|10
1621953010000|2021-05-25 14:30:10|16427.2|16307.2|16421.44|16301.44|16427.2|16307.2|16421.44|16301.44|10
1621953020000|2021-05-25 14:30:20|16417.49|16297.49|16406.13|16286.13|16417.51|16297.51|16406.13|16286.13|10
1621953030000|2021-05-25 14:30:30|16405.59|16285.59|16394.43|16274.43|16405.59|16285.59|16394.43|16274.43|10
1621953040000|2021-05-25 14:30:40|16392.12|16272.12|16386.7|16266.7|16392.12|16272.12|16386.7|16266.7|10
1621953050000|2021-05-25 14:30:50|16386.63|16266.63|16390.46|16270.46|16390.46|16270.46|16386.63|16266.63|10
1621953060000|2021-05-25 14:31:00|16390.24|16270.24|16381.33|16261.33|16391.46|16271.46|16381.14|16261.14|10
1621953070000|2021-05-25 14:31:10|16381.13|16261.13|16374.33|16254.33|16381.13|16261.13|16374.33|16254.33|10
1621953080000|2021-05-25 14:31:20|16372.66|16252.66|16375.47|16255.47|16376|16256|16372.34|16252.34|10
1621953090000|2021-05-25 14:31:30|16376.67|16256.67|16376.84|16256.84|16377.11|16257.11|16374.33|16254.33|10
1621953100000|2021-05-25 14:31:40|16375.7|16255.7|16374.68|16254.68|16375.7|16255.7|16374.29|16254.29|10
1621953110000|2021-05-25 14:31:50|16373.85|16253.85|16368.44|16248.44|16373.85|16253.85|16368.44|16248.44|10
1621953120000|2021-05-25 14:32:00|16369.54|16249.54|16361.64|16241.64|16369.98|16249.98|16361.64|16241.64|10
1621953130000|2021-05-25 14:32:10|16359.38|16239.38|16347.08|16227.08|16359.38|16239.38|16347.08|16227.08|10
1621953140000|2021-05-25 14:32:20|16347.58|16227.58|16350.44|16230.44|16350.44|16230.44|16346.82|16226.82|10
1621953150000|2021-05-25 14:32:30|16350.82|16230.82|16358.66|16238.66|16358.73|16238.73|16350.82|16230.82|10
1621953160000|2021-05-25 14:32:40|16360.61|16240.61|16366.06|16246.06|16366.62|16246.62|16360.61|16240.61|10
1621953170000|2021-05-25 14:32:50|16365.42|16245.42|16365.04|16245.04|16366.94|16246.94|16364.26|16244.26|10
1621953180000|2021-05-25 14:33:00|16365.89|16245.89|16371.38|16251.38|16372.47|16252.47|16365.67|16245.67|10
1621953190000|2021-05-25 14:33:10|16372.32|16252.32|16380.57|16260.57|16380.57|16260.57|16371.77|16251.77|10
1621953200000|2021-05-25 14:33:20|16382.15|16262.15|16387.66|16267.66|16388.55|16268.55|16382.15|16262.15|10
1621953210000|2021-05-25 14:33:30|16388.98|16268.98|16409.08|16289.08|16409.08|16289.08|16388.98|16268.98|10
1621953220000|2021-05-25 14:33:40|16409.11|16289.11|16406.19|16286.19|16411.35|16291.35|16406.19|16286.19|10
1621953230000|2021-05-25 14:33:50|16403.15|16283.15|16400.35|16280.35|16403.15|16283.15|16398.31|16278.31|10
1621953240000|2021-05-25 14:34:00|16400.3|16280.3|16404.7|16284.7|16404.7|16284.7|16400.3|16280.3|10
1621953250000|2021-05-25 14:34:10|16404.28|16284.28|16410.03|16290.03|16410.73|16290.73|16404.13|16284.13|10
1621953260000|2021-05-25 14:34:20|16409.79|16289.79|16407.07|16287.07|16409.95|16289.95|16407.07|16287.07|10
1621953270000|2021-05-25 14:34:30|16407.31|16287.31|16407.23|16287.23|16407.78|16287.78|16406.01|16286.01|10
1621953280000|2021-05-25 14:34:40|16408.29|16288.29|16407.48|16287.48|16409.72|16289.72|16406.23|16286.23|10
1621953290000|2021-05-25 14:34:50|16408.49|16288.49|16412.91|16292.91|16413.72|16293.72|16408.49|16288.49|10
1621953300000|2021-05-25 14:35:00|16412.69|16292.69|16408.4|16288.4|16412.83|16292.83|16408.4|16288.4|10
1621953310000|2021-05-25 14:35:10|16410.05|16290.05|16408.07|16288.07|16410.05|16290.05|16407.57|16287.57|10
1621953320000|2021-05-25 14:35:20|16407.43|16287.43|16415.75|16295.75|16415.75|16295.75|16407.43|16287.43|10
1621953330000|2021-05-25 14:35:30|16414.9|16294.9|16420.77|16300.77|16420.77|16300.77|16414.9|16294.9|9
1621953340000|2021-05-25 14:35:40|16420.35|16300.35|16422.98|16302.98|16423.32|16303.32|16420.06|16300.06|10
1621953350000|2021-05-25 14:35:50|16422.74|16302.74|16420.77|16300.77|16425.69|16305.69|16420.77|16300.77|10
1621953360000|2021-05-25 14:36:00|16420.47|16300.47|16417.1|16297.1|16420.47|16300.47|16415.87|16295.87|10
1621953370000|2021-05-25 14:36:10|16419.2|16299.2|16421.19|16301.19|16421.69|16301.69|16419.2|16299.2|10
1621953380000|2021-05-25 14:36:20|16421.96|16301.96|16426.48|16306.48|16426.52|16306.52|16421.96|16301.96|10
1621953390000|2021-05-25 14:36:30|16426.49|16306.49|16433.66|16313.66|16433.66|16313.66|16426.49|16306.49|10
1621953400000|2021-05-25 14:36:40|16433.68|16313.68|16449.47|16329.47|16449.47|16329.47|16433.68|16313.68|10
1621953410000|2021-05-25 14:36:50|16450.94|16330.94|16458.99|16338.99|16458.99|16338.99|16450.94|16330.94|10
1621953420000|2021-05-25 14:37:00|16458.95|16338.95|16487.71|16367.71|16487.71|16367.71|16458.95|16338.95|10
1621953430000|2021-05-25 14:37:10|16489.22|16369.22|16517.66|16397.66|16519.45|16399.45|16489.22|16369.22|10
1621953440000|2021-05-25 14:37:20|16516.43|16396.43|16531.27|16411.27|16532.02|16412.02|16516.43|16396.43|10
1621953450000|2021-05-25 14:37:30|16530.85|16410.85|16529.52|16409.52|16532.83|16412.83|16529.52|16409.52|10
1621953460000|2021-05-25 14:37:40|16529.32|16409.32|16530.54|16410.54|16531.26|16411.26|16528.25|16408.25|10
1621953470000|2021-05-25 14:37:50|16532.23|16412.23|16532.24|16412.24|16534.21|16414.21|16531.99|16411.99|10
1621953480000|2021-05-25 14:38:00|16530.95|16410.95|16533.54|16413.54|16533.64|16413.64|16529.39|16409.39|10
1621953490000|2021-05-25 14:38:10|16535.48|16415.48|16540.09|16420.09|16540.78|16420.78|16535.48|16415.48|10
1621953500000|2021-05-25 14:38:20|16541.63|16421.63|16541.9|16421.9|16542.37|16422.37|16541.14|16421.14|10
1621953510000|2021-05-25 14:38:30|16543.95|16423.95|16553.48|16433.48|16553.48|16433.48|16543.95|16423.95|10
1621953520000|2021-05-25 14:38:40|16553.64|16433.64|16547.53|16427.53|16553.64|16433.64|16547.53|16427.53|10
1621953530000|2021-05-25 14:38:50|16545.15|16425.15|16531.44|16411.44|16545.15|16425.15|16531.44|16411.44|10
1621953540000|2021-05-25 14:39:00|16532.69|16412.69|16527.32|16407.32|16532.75|16412.75|16527.32|16407.32|10
1621953550000|2021-05-25 14:39:10|16527.57|16407.57|16516.26|16396.26|16527.57|16407.57|16516.26|16396.26|10
1621953560000|2021-05-25 14:39:20|16514.15|16394.15|16496.14|16376.14|16514.15|16394.15|16495.43|16375.43|10
1621953570000|2021-05-25 14:39:30|16495.97|16375.97|16477.92|16357.92|16495.97|16375.97|16473.92|16353.92|10
1621953580000|2021-05-25 14:39:40|16474.62|16354.62|16462.92|16342.92|16474.62|16354.62|16462.92|16342.92|10
1621953590000|2021-05-25 14:39:50|16462.1|16342.1|16440.45|16320.45|16462.1|16342.1|16440.45|16320.45|10
1621953600000|2021-05-25 14:40:00|16438.01|16318.01|16420.76|16300.76|16438.01|16318.01|16420.76|16300.76|10
1621953610000|2021-05-25 14:40:10|16418.83|16298.83|16406.99|16286.99|16418.83|16298.83|16406.99|16286.99|10
1621953620000|2021-05-25 14:40:20|16404.77|16284.77|16400.84|16280.84|16404.77|16284.77|16400.84|16280.84|10
1621953630000|2021-05-25 14:40:30|16399.35|16279.35|16404.41|16284.41|16404.75|16284.75|16398.6|16278.6|10
1621953640000|2021-05-25 14:40:40|16407.27|16287.27|16406.94|16286.94|16407.85|16287.85|16406.6|16286.6|10
1621953650000|2021-05-25 14:40:50|16407.09|16287.09|16427.58|16307.58|16427.58|16307.58|16407.09|16287.09|10
1621953660000|2021-05-25 14:41:00|16432.87|16312.87|16443.37|16323.37|16445.16|16325.16|16432.87|16312.87|10
1621953670000|2021-05-25 14:41:10|16445.22|16325.22|16467.86|16347.86|16467.86|16347.86|16443.66|16323.66|10
1621953680000|2021-05-25 14:41:20|16466.53|16346.53|16476.72|16356.72|16478.84|16358.84|16466.53|16346.53|10
1621953690000|2021-05-25 14:41:30|16473.91|16353.91|16470.59|16350.59|16473.91|16353.91|16469.43|16349.43|10
1621953700000|2021-05-25 14:41:40|16469.37|16349.37|16470.93|16350.93|16473.14|16353.14|16468.65|16348.65|10
1621953710000|2021-05-25 14:41:50|16471|16351|16478.3|16358.3|16479.6|16359.6|16471|16351|10
1621953720000|2021-05-25 14:42:00|16475.91|16355.91|16457.24|16337.24|16475.91|16355.91|16457.24|16337.24|10
1621953730000|2021-05-25 14:42:10|16455.72|16335.72|16450.86|16330.86|16456.48|16336.48|16450.11|16330.11|10
1621953740000|2021-05-25 14:42:20|16451.56|16331.56|16453.14|16333.14|16453.14|16333.14|16449.96|16329.96|10
1621953750000|2021-05-25 14:42:30|16452.91|16332.91|16466.15|16346.15|16468.19|16348.19|16452.91|16332.91|10
1621953760000|2021-05-25 14:42:40|16466.11|16346.11|16478.76|16358.76|16478.76|16358.76|16466.11|16346.11|10
1621953770000|2021-05-25 14:42:50|16479.83|16359.83|16482.82|16362.82|16483.59|16363.59|16479.83|16359.83|10
1621953780000|2021-05-25 14:43:00|16483.79|16363.79|16488.46|16368.46|16492.07|16372.07|16483.79|16363.79|10
1621953790000|2021-05-25 14:43:10|16490.89|16370.89|16492.88|16372.88|16493.6|16373.6|16488.5|16368.5|10
1621953800000|2021-05-25 14:43:20|16493.11|16373.11|16507.95|16387.95|16507.95|16387.95|16493.11|16373.11|10
1621953810000|2021-05-25 14:43:30|16509.77|16389.77|16504.24|16384.24|16511.3|16391.3|16504.24|16384.24|10
1621953820000|2021-05-25 14:43:40|16503.14|16383.14|16489.7|16369.7|16503.14|16383.14|16489.7|16369.7|10
1621953830000|2021-05-25 14:43:50|16488.62|16368.62|16482.45|16362.45|16490.52|16370.52|16482.45|16362.45|10
1621953840000|2021-05-25 14:44:00|16482.79|16362.79|16472.58|16352.58|16482.98|16362.98|16472.58|16352.58|10
1621953850000|2021-05-25 14:44:10|16473.97|16353.97|16476.21|16356.21|16477.09|16357.09|16473.97|16353.97|10
1621953860000|2021-05-25 14:44:20|16476.39|16356.39|16473.8|16353.8|16478.21|16358.21|16473.19|16353.19|10
1621953870000|2021-05-25 14:44:30|16474.79|16354.79|16476.73|16356.73|16476.73|16356.73|16471.76|16351.76|10
1621953880000|2021-05-25 14:44:40|16478.42|16358.42|16485.12|16365.12|16485.61|16365.61|16478.42|16358.42|10
1621953890000|2021-05-25 14:44:50|16485.29|16365.29|16487.33|16367.33|16489.47|16369.47|16485.29|16365.29|10
1621953900000|2021-05-25 14:45:00|16488.59|16368.59|16488.01|16368.01|16494.14|16374.14|16488.01|16368.01|10
1621953910000|2021-05-25 14:45:10|16486.41|16366.41|16470.49|16350.49|16486.41|16366.41|16470.49|16350.49|10
1621953920000|2021-05-25 14:45:20|16471.13|16351.13|16456.71|16336.71|16471.13|16351.13|16456.1|16336.1|10
1621953930000|2021-05-25 14:45:30|16453.68|16333.68|16451.45|16331.45|16454.53|16334.53|16451.18|16331.18|10
1621953940000|2021-05-25 14:45:40|16450.6|16330.6|16447.89|16327.89|16451|16331|16447.39|16327.39|10
1621953950000|2021-05-25 14:45:50|16446.6|16326.6|16447.75|16327.75|16454.64|16334.64|16446.6|16326.6|10
1621953960000|2021-05-25 14:46:00|16446.74|16326.74|16451.3|16331.3|16452.06|16332.06|16445.32|16325.32|10
1621953970000|2021-05-25 14:46:10|16450.37|16330.37|16446.46|16326.46|16450.37|16330.37|16446.45|16326.45|10
1621953980000|2021-05-25 14:46:20|16446.15|16326.15|16440.63|16320.63|16446.15|16326.15|16440.63|16320.63|10
1621953990000|2021-05-25 14:46:30|16441.02|16321.02|16437.58|16317.58|16441.03|16321.03|16437.55|16317.55|10
1621954000000|2021-05-25 14:46:40|16435.51|16315.51|16427.92|16307.92|16435.51|16315.51|16427.92|16307.92|10
1621954010000|2021-05-25 14:46:50|16427.76|16307.76|16417.21|16297.21|16427.76|16307.76|16417.21|16297.21|9
1621954020000|2021-05-25 14:47:00|16415.45|16295.45|16405.35|16285.35|16415.45|16295.45|16405.35|16285.35|10
1621954030000|2021-05-25 14:47:10|16405.7|16285.7|16408.16|16288.16|16408.16|16288.16|16405.66|16285.66|10
1621954040000|2021-05-25 14:47:20|16407.55|16287.55|16425.15|16305.15|16425.15|16305.15|16407.55|16287.55|10
1621954050000|2021-05-25 14:47:30|16425.45|16305.45|16431.04|16311.04|16433.6|16313.6|16425.45|16305.45|10
1621954060000|2021-05-25 14:47:40|16431.15|16311.15|16424.94|16304.94|16431.15|16311.15|16424.74|16304.74|10
1621954070000|2021-05-25 14:47:50|16424.38|16304.38|16417.06|16297.06|16424.38|16304.38|16416.48|16296.48|10
1621954080000|2021-05-25 14:48:00|16416.41|16296.41|16411.6|16291.6|16416.41|16296.41|16411.23|16291.23|10
1621954090000|2021-05-25 14:48:10|16410.28|16290.28|16406.55|16286.55|16410.28|16290.28|16406.55|16286.55|10
1621954100000|2021-05-25 14:48:20|16407.05|16287.05|16408.33|16288.33|16409.32|16289.32|16407.03|16287.03|10
1621954110000|2021-05-25 14:48:30|16409.04|16289.04|16426.59|16306.59|16426.59|16306.59|16409.04|16289.04|10
1621954120000|2021-05-25 14:48:40|16426.31|16306.31|16434.13|16314.13|16434.13|16314.13|16426.31|16306.31|10
1621954130000|2021-05-25 14:48:50|16433.82|16313.82|16428.26|16308.26|16433.82|16313.82|16428.26|16308.26|10
1621954140000|2021-05-25 14:49:00|16427.07|16307.07|16421.95|16301.95|16428.07|16308.07|16421.89|16301.89|10
1621954150000|2021-05-25 14:49:10|16421.24|16301.24|16412.32|16292.32|16421.88|16301.88|16412.32|16292.32|10
1621954160000|2021-05-25 14:49:20|16410.68|16290.68|16404.06|16284.06|16412.35|16292.35|16403.94|16283.94|10
1621954170000|2021-05-25 14:49:30|16402.75|16282.75|16401.89|16281.89|16403.02|16283.02|16401.85|16281.85|10
1621954180000|2021-05-25 14:49:40|16401.99|16281.99|16404.95|16284.95|16404.95|16284.95|16401.69|16281.69|10
1621954190000|2021-05-25 14:49:50|16407.2|16287.2|16405.33|16285.33|16407.2|16287.2|16404.28|16284.28|10
1621954200000|2021-05-25 14:50:00|16405.58|16285.58|16412.54|16292.54|16412.54|16292.54|16404.7|16284.7|10
1621954210000|2021-05-25 14:50:10|16414.14|16294.14|16414.12|16294.12|16414.99|16294.99|16411.05|16291.05|10
1621954220000|2021-05-25 14:50:20|16411.64|16291.64|16408.22|16288.22|16412.32|16292.32|16408.22|16288.22|10
1621954230000|2021-05-25 14:50:30|16407.94|16287.94|16406.07|16286.07|16408.07|16288.07|16405.64|16285.64|10
1621954240000|2021-05-25 14:50:40|16406.1|16286.1|16399.4|16279.4|16406.1|16286.1|16399.32|16279.32|10
1621954250000|2021-05-25 14:50:50|16398.74|16278.74|16404.74|16284.74|16404.74|16284.74|16398.43|16278.43|10
1621954260000|2021-05-25 14:51:00|16404.72|16284.72|16413.26|16293.26|16414.08|16294.08|16404.72|16284.72|10
1621954270000|2021-05-25 14:51:10|16411.45|16291.45|16411.38|16291.38|16416.45|16296.45|16411.38|16291.38|10
1621954280000|2021-05-25 14:51:20|16411.34|16291.34|16402.55|16282.55|16411.34|16291.34|16402.55|16282.55|10
1621954290000|2021-05-25 14:51:30|16402.08|16282.08|16399.06|16279.06|16402.43|16282.43|16398.53|16278.53|10
1621954300000|2021-05-25 14:51:40|16398.08|16278.08|16396.29|16276.29|16398.6|16278.6|16396.29|16276.29|10
1621954310000|2021-05-25 14:51:50|16396.59|16276.59|16390.24|16270.24|16396.59|16276.59|16390.24|16270.24|10
1621954320000|2021-05-25 14:52:00|16388.93|16268.93|16390.63|16270.63|16390.75|16270.75|16388.65|16268.65|10
1621954330000|2021-05-25 14:52:10|16389.84|16269.84|16393.07|16273.07|16393.07|16273.07|16389.84|16269.84|10
1621954340000|2021-05-25 14:52:20|16392.97|16272.97|16391.94|16271.94|16395.16|16275.16|16391.94|16271.94|10
1621954350000|2021-05-25 14:52:30|16390.81|16270.81|16389.64|16269.64|16394.48|16274.48|16389.64|16269.64|9
1621954360000|2021-05-25 14:52:40|16388.84|16268.84|16380.91|16260.91|16388.87|16268.87|16380.85|16260.85|10
1621954370000|2021-05-25 14:52:50|16379.04|16259.04|16378.14|16258.14|16379.04|16259.04|16376.78|16256.78|10
1621954380000|2021-05-25 14:53:00|16378.44|16258.44|16376.94|16256.94|16378.44|16258.44|16376.35|16256.35|10
1621954390000|2021-05-25 14:53:10|16378.12|16258.12|16379.53|16259.53|16379.53|16259.53|16376.85|16256.85|10
1621954400000|2021-05-25 14:53:20|16379.72|16259.72|16377.75|16257.75|16381.39|16261.39|16377.74|16257.74|10
1621954410000|2021-05-25 14:53:30|16379.67|16259.67|16371.45|16251.45|16379.82|16259.82|16371.45|16251.45|10
1621954420000|2021-05-25 14:53:40|16371.9|16251.9|16359.5|16239.5|16371.9|16251.9|16359.5|16239.5|10
1621954430000|2021-05-25 14:53:50|16360.62|16240.62|16357.96|16237.96|16360.62|16240.62|16354.87|16234.87|10
1621954440000|2021-05-25 14:54:00|16358.03|16238.03|16364.04|16244.04|16364.04|16244.04|16357.74|16237.74|10
1621954450000|2021-05-25 14:54:10|16364.86|16244.86|16369|16249|16369|16249|16364.67|16244.67|10
1621954460000|2021-05-25 14:54:20|16370.3|16250.3|16379.32|16259.32|16379.55|16259.55|16370.3|16250.3|10
1621954470000|2021-05-25 14:54:30|16378.72|16258.72|16380.17|16260.17|16381.05|16261.05|16377.85|16257.85|10
1621954480000|2021-05-25 14:54:40|16380.5|16260.5|16386.27|16266.27|16386.27|16266.27|16380.24|16260.24|10
1621954490000|2021-05-25 14:54:50|16387.09|16267.09|16389.98|16269.98|16392.64|16272.64|16387.09|16267.09|10
1621954500000|2021-05-25 14:55:00|16389.9|16269.9|16382.2|16262.2|16389.9|16269.9|16382.2|16262.2|10
1621954510000|2021-05-25 14:55:10|16382.27|16262.27|16384.9|16264.9|16385.08|16265.08|16382.27|16262.27|10
1621954520000|2021-05-25 14:55:20|16383.66|16263.66|16389.18|16269.18|16389.18|16269.18|16382.43|16262.43|10
1621954530000|2021-05-25 14:55:30|16388.65|16268.65|16393.57|16273.57|16393.57|16273.57|16388.65|16268.65|9
1621954540000|2021-05-25 14:55:40|16394.21|16274.21|16399.71|16279.71|16399.71|16279.71|16394|16274|10
1621954550000|2021-05-25 14:55:50|16399.72|16279.72|16403.84|16283.84|16403.84|16283.84|16399.43|16279.43|10
1621954560000|2021-05-25 14:56:00|16404.34|16284.34|16403.31|16283.31|16404.34|16284.34|16403.01|16283.01|10
1621954570000|2021-05-25 14:56:10|16401.28|16281.28|16390.23|16270.23|16401.28|16281.28|16388.33|16268.33|10
1621954580000|2021-05-25 14:56:20|16390.67|16270.67|16387.35|16267.35|16390.95|16270.95|16387.35|16267.35|10
1621954590000|2021-05-25 14:56:30|16387.6|16267.6|16382.81|16262.81|16388.52|16268.52|16382.27|16262.27|10
1621954600000|2021-05-25 14:56:40|16383.39|16263.39|16388.34|16268.34|16388.34|16268.34|16383.39|16263.39|9
1621954610000|2021-05-25 14:56:50|16388.7|16268.7|16384.69|16264.69|16389.37|16269.37|16384.19|16264.19|10
1621954620000|2021-05-25 14:57:00|16384.68|16264.68|16376.87|16256.87|16385.42|16265.42|16376.67|16256.67|10
1621954630000|2021-05-25 14:57:10|16376.02|16256.02|16365.7|16245.7|16376.02|16256.02|16365.7|16245.7|10
1621954640000|2021-05-25 14:57:20|16364.79|16244.79|16352.56|16232.56|16364.82|16244.82|16352.56|16232.56|10
1621954650000|2021-05-25 14:57:30|16351.15|16231.15|16340.39|16220.39|16351.15|16231.15|16340.36|16220.36|10
1621954660000|2021-05-25 14:57:40|16339.45|16219.45|16309.58|16189.58|16339.45|16219.45|16309.58|16189.58|10
1621954670000|2021-05-25 14:57:50|16308.74|16188.74|16277.04|16157.04|16308.74|16188.74|16277.04|16157.04|10
1621954680000|2021-05-25 14:58:00|16276.67|16156.67|16270.75|16150.75|16276.67|16156.67|16270.75|16150.75|10
1621954690000|2021-05-25 14:58:10|16270.13|16150.13|16266.01|16146.01|16270.68|16150.68|16265.51|16145.51|10
1621954700000|2021-05-25 14:58:20|16261.52|16141.52|16237.35|16117.35|16261.52|16141.52|16237.35|16117.35|10
1621954710000|2021-05-25 14:58:30|16235.42|16115.42|16233.35|16113.35|16235.92|16115.92|16233.35|16113.35|10
1621954720000|2021-05-25 14:58:40|16234.66|16114.66|16236.29|16116.29|16236.32|16116.32|16233.38|16113.38|10
1621954730000|2021-05-25 14:58:50|16235.89|16115.89|16234.65|16114.65|16240.44|16120.44|16233.8|16113.8|10
1621954740000|2021-05-25 14:59:00|16234.81|16114.81|16223.68|16103.68|16236.29|16116.29|16223.68|16103.68|10
1621954750000|2021-05-25 14:59:10|16224.63|16104.63|16232.69|16112.69|16232.69|16112.69|16220.84|16100.84|10
1621954760000|2021-05-25 14:59:20|16233.86|16113.86|16248.94|16128.94|16249.04|16129.04|16233.86|16113.86|10
1621954770000|2021-05-25 14:59:30|16248.21|16128.21|16251.29|16131.29|16251.29|16131.29|16245.47|16125.47|10
1621954780000|2021-05-25 14:59:40|16252.65|16132.65|16259.85|16139.85|16259.85|16139.85|16252.65|16132.65|10
1621954790000|2021-05-25 14:59:50|16259.62|16139.62|16262.59|16142.59|16263.76|16143.76|16258.82|16138.82|10
1621954800000|2021-05-25 15:00:00|16262.41|16142.41|16254.29|16134.29|16262.41|16142.41|16254.29|16134.29|10
1621954810000|2021-05-25 15:00:10|16253.17|16133.17|16270.1|16150.1|16270.1|16150.1|16251.91|16131.91|10
1621954820000|2021-05-25 15:00:20|16271.03|16151.03|16298.2|16178.2|16298.2|16178.2|16271.03|16151.03|10
1621954830000|2021-05-25 15:00:30|16298.28|16178.28|16308.31|16188.31|16309.56|16189.56|16298.28|16178.28|10
1621954840000|2021-05-25 15:00:40|16309.28|16189.28|16309.72|16189.72|16309.72|16189.72|16307.41|16187.41|10
1621954850000|2021-05-25 15:00:50|16309.79|16189.79|16309.6|16189.6|16312.53|16192.53|16308.79|16188.79|10
1621954860000|2021-05-25 15:01:00|16309|16189|16313.59|16193.59|16316.07|16196.07|16309|16189|10
1621954870000|2021-05-25 15:01:10|16313.87|16193.87|16316.14|16196.14|16316.57|16196.57|16313.87|16193.87|10
1621954880000|2021-05-25 15:01:20|16319.83|16199.83|16297.57|16177.57|16319.83|16199.83|16297.57|16177.57|10
1621954890000|2021-05-25 15:01:30|16295.92|16175.92|16277.34|16157.34|16295.92|16175.92|16277.34|16157.34|10
1621954900000|2021-05-25 15:01:40|16278.03|16158.03|16274.29|16154.29|16278.03|16158.03|16274.29|16154.29|10
1621954910000|2021-05-25 15:01:50|16274.97|16154.97|16264.05|16144.05|16274.97|16154.97|16264.05|16144.05|10
1621954920000|2021-05-25 15:02:00|16264.18|16144.18|16261.54|16141.54|16265.69|16145.69|16261.54|16141.54|10
1621954930000|2021-05-25 15:02:10|16262.27|16142.27|16265.73|16145.73|16265.73|16145.73|16259.48|16139.48|10
1621954940000|2021-05-25 15:02:20|16266.42|16146.42|16268.78|16148.78|16270|16150|16266.08|16146.08|10
1621954950000|2021-05-25 15:02:30|16268.51|16148.51|16264|16144|16269.06|16149.06|16263.87|16143.87|10
1621954960000|2021-05-25 15:02:40|16261.86|16141.86|16250.79|16130.79|16261.86|16141.86|16250.79|16130.79|10
1621954970000|2021-05-25 15:02:50|16249.83|16129.83|16241.74|16121.74|16250.05|16130.05|16241.74|16121.74|10
1621954980000|2021-05-25 15:03:00|16240.04|16120.04|16238.03|16118.03|16240.04|16120.04|16238.03|16118.03|10
1621954990000|2021-05-25 15:03:10|16237.72|16117.72|16219.11|16099.11|16237.72|16117.72|16219.11|16099.11|10
1621955000000|2021-05-25 15:03:20|16216.23|16096.23|16191.77|16071.77|16219.74|16099.74|16191.77|16071.77|10
1621955010000|2021-05-25 15:03:30|16191.88|16071.88|16167.6|16047.6|16191.88|16071.88|16167.6|16047.6|10
1621955020000|2021-05-25 15:03:40|16169.27|16049.27|16166.47|16046.47|16171.47|16051.47|16166.44|16046.44|10
1621955030000|2021-05-25 15:03:50|16162.2|16042.2|16143.61|16023.61|16162.2|16042.2|16143.61|16023.61|10
1621955040000|2021-05-25 15:04:00|16143.51|16023.51|16159.37|16039.37|16159.37|16039.37|16143.51|16023.51|10
1621955050000|2021-05-25 15:04:10|16160.67|16040.67|16167.9|16047.9|16167.9|16047.9|16160.67|16040.67|10
1621955060000|2021-05-25 15:04:20|16168.58|16048.58|16165.7|16045.7|16169.97|16049.97|16165.7|16045.7|10
1621955070000|2021-05-25 15:04:30|16165.12|16045.12|16152.69|16032.69|16165.12|16045.12|16151.32|16031.32|10
1621955080000|2021-05-25 15:04:40|16152.99|16032.99|16141.26|16021.26|16153.76|16033.76|16141.26|16021.26|10
1621955090000|2021-05-25 15:04:50|16137.67|16017.67|16136.47|16016.47|16140.68|16020.68|16136.2|16016.2|10
1621955100000|2021-05-25 15:05:00|16141.28|16021.28|16098.35|15978.35|16142.97|16022.97|16098.35|15978.35|10
1621955110000|2021-05-25 15:05:10|16094.55|15974.55|16103.31|15983.31|16104.33|15984.33|16094.13|15974.13|10
1621955120000|2021-05-25 15:05:20|16100.81|15980.81|16099.68|15979.68|16100.85|15980.85|16098|15978|9
1621955130000|2021-05-25 15:05:30|16101.41|15981.41|16111.83|15991.83|16113.03|15993.03|16101.41|15981.41|10
1621955140000|2021-05-25 15:05:40|16112.57|15992.57|16104.37|15984.37|16112.57|15992.57|16104.37|15984.37|10
1621955150000|2021-05-25 15:05:50|16103.43|15983.43|16100.96|15980.96|16106.87|15986.87|16099.56|15979.56|10
1621955160000|2021-05-25 15:06:00|16100.86|15980.86|16073.81|15953.81|16104.41|15984.41|16073.81|15953.81|10
1621955170000|2021-05-25 15:06:10|16068.02|15948.02|16060.81|15940.81|16068.02|15948.02|16060.37|15940.37|10
1621955180000|2021-05-25 15:06:20|16061.01|15941.01|16065.84|15945.84|16065.89|15945.89|16061.01|15941.01|10
1621955190000|2021-05-25 15:06:30|16065.57|15945.57|16063.37|15943.37|16065.57|15945.57|16059.31|15939.31|10
1621955200000|2021-05-25 15:06:40|16063.47|15943.47|16069.84|15949.84|16071.85|15951.85|16062.13|15942.13|10
1621955210000|2021-05-25 15:06:50|16070.97|15950.97|16068.03|15948.03|16071.12|15951.12|16068.03|15948.03|10
1621955220000|2021-05-25 15:07:00|16067.14|15947.14|16031.84|15911.84|16067.14|15947.14|16031.84|15911.84|10
1621955230000|2021-05-25 15:07:10|16031.33|15911.33|16016.89|15896.89|16031.33|15911.33|16016.89|15896.89|10
1621955240000|2021-05-25 15:07:20|16015.97|15895.97|16052.14|15932.14|16052.14|15932.14|16015.55|15895.55|10
1621955250000|2021-05-25 15:07:30|16054.76|15934.76|16062.13|15942.13|16062.13|15942.13|16054.76|15934.76|10
1621955260000|2021-05-25 15:07:40|16061.65|15941.65|16065.85|15945.85|16065.85|15945.85|16059.5|15939.5|10
1621955270000|2021-05-25 15:07:50|16065.43|15945.43|16066.14|15946.14|16066.63|15946.63|16064.64|15944.64|10
1621955280000|2021-05-25 15:08:00|16067.14|15947.14|16075.19|15955.19|16075.19|15955.19|16066.13|15946.13|10
1621955290000|2021-05-25 15:08:10|16075.25|15955.25|16074.57|15954.57|16076.08|15956.08|16070.71|15950.71|10
1621955300000|2021-05-25 15:08:20|16076.99|15956.99|16080.82|15960.82|16082.61|15962.61|16076.99|15956.99|9
1621955310000|2021-05-25 15:08:30|16081.56|15961.56|16085.39|15965.39|16085.39|15965.39|16081.56|15961.56|10
1621955320000|2021-05-25 15:08:40|16085.53|15965.53|16082.98|15962.98|16086.25|15966.25|16082.54|15962.54|10
1621955330000|2021-05-25 15:08:50|16084.39|15964.39|16086.44|15966.44|16087.73|15967.73|16084.39|15964.39|10
1621955340000|2021-05-25 15:09:00|16085.94|15965.94|16090.14|15970.14|16091.77|15971.77|16085.56|15965.56|10
1621955350000|2021-05-25 15:09:10|16090.82|15970.82|16098.67|15978.67|16098.67|15978.67|16090.82|15970.82|10
1621955360000|2021-05-25 15:09:20|16098.65|15978.65|16106.44|15986.44|16106.44|15986.44|16098.65|15978.65|10
1621955370000|2021-05-25 15:09:30|16105.19|15985.19|16103.32|15983.32|16105.19|15985.19|16101.98|15981.98|10
1621955380000|2021-05-25 15:09:40|16103.28|15983.28|16095.1|15975.1|16103.28|15983.28|16094.72|15974.72|10
1621955390000|2021-05-25 15:09:50|16095.25|15975.25|16093.11|15973.11|16095.72|15975.72|16093.11|15973.11|10
1621955400000|2021-05-25 15:10:00|16093.29|15973.29|16094.79|15974.79|16095.3|15975.3|16092.09|15972.09|10
1621955410000|2021-05-25 15:10:10|16096.77|15976.77|16109.32|15989.32|16109.32|15989.32|16096.77|15976.77|10
1621955420000|2021-05-25 15:10:20|16108.92|15988.92|16119|15999|16120.38|16000.38|16108.9|15988.9|10
1621955430000|2021-05-25 15:10:30|16118.85|15998.85|16121.22|16001.22|16121.22|16001.22|16118.85|15998.85|10
1621955440000|2021-05-25 15:10:40|16119.36|15999.36|16117.73|15997.73|16119.73|15999.73|16117.47|15997.47|10
1621955450000|2021-05-25 15:10:50|16116.94|15996.94|16121.94|16001.94|16121.94|16001.94|16116.26|15996.26|9
1621955460000|2021-05-25 15:11:00|16123.2|16003.2|16148.78|16028.78|16148.78|16028.78|16123.2|16003.2|10
1621955470000|2021-05-25 15:11:10|16148.54|16028.54|16159.68|16039.68|16159.82|16039.82|16148.54|16028.54|10
1621955480000|2021-05-25 15:11:20|16160.17|16040.17|16171.04|16051.04|16172.21|16052.21|16160.17|16040.17|10
1621955490000|2021-05-25 15:11:30|16170.47|16050.47|16155.84|16035.84|16172.08|16052.08|16155.84|16035.84|10
1621955500000|2021-05-25 15:11:40|16154.66|16034.66|16148.89|16028.89|16154.66|16034.66|16148.89|16028.89|10
1621955510000|2021-05-25 15:11:50|16148.4|16028.4|16155.68|16035.68|16155.68|16035.68|16148.26|16028.26|10
1621955520000|2021-05-25 15:12:00|16156.3|16036.3|16162.8|16042.8|16162.8|16042.8|16156.07|16036.07|10
1621955530000|2021-05-25 15:12:10|16163.47|16043.47|16168.49|16048.49|16169.92|16049.92|16163.47|16043.47|10
1621955540000|2021-05-25 15:12:20|16167.8|16047.8|16174.62|16054.62|16174.62|16054.62|16167.8|16047.8|10
1621955550000|2021-05-25 15:12:30|16175.89|16055.89|16186.9|16066.9|16186.9|16066.9|16175.89|16055.89|10
1621955560000|2021-05-25 15:12:40|16186.75|16066.75|16187.48|16067.48|16188.35|16068.35|16186.33|16066.33|10
1621955570000|2021-05-25 15:12:50|16187.83|16067.83|16189.8|16069.8|16191.05|16071.05|16187.81|16067.81|10
1621955580000|2021-05-25 15:13:00|16189.63|16069.63|16193.91|16073.91|16193.91|16073.91|16189.63|16069.63|10
1621955590000|2021-05-25 15:13:10|16195.06|16075.06|16200.39|16080.39|16200.56|16080.56|16195.06|16075.06|10
1621955600000|2021-05-25 15:13:20|16200.34|16080.34|16203.73|16083.73|16203.73|16083.73|16198.88|16078.88|10
1621955610000|2021-05-25 15:13:30|16203.47|16083.47|16203.94|16083.94|16203.94|16083.94|16202.51|16082.51|10
1621955620000|2021-05-25 15:13:40|16202.44|16082.44|16205.97|16085.97|16205.97|16085.97|16202.07|16082.07|10
1621955630000|2021-05-25 15:13:50|16204.88|16084.88|16206.31|16086.31|16206.31|16086.31|16204.51|16084.51|10
1621955640000|2021-05-25 15:14:00|16204.83|16084.83|16206.84|16086.84|16206.84|16086.84|16201.87|16081.87|10
1621955650000|2021-05-25 15:14:10|16207.32|16087.32|16204.26|16084.26|16207.32|16087.32|16204.26|16084.26|10
1621955660000|2021-05-25 15:14:20|16206.42|16086.42|16213.75|16093.75|16213.75|16093.75|16206.03|16086.03|9
1621955670000|2021-05-25 15:14:30|16213.66|16093.66|16216.67|16096.67|16216.67|16096.67|16213.66|16093.66|10
1621955680000|2021-05-25 15:14:40|16217.06|16097.06|16239.6|16119.6|16239.6|16119.6|16217.06|16097.06|10
1621955690000|2021-05-25 15:14:50|16242.87|16122.87|16257.49|16137.49|16257.49|16137.49|16242.87|16122.87|10
1621955700000|2021-05-25 15:15:00|16259.62|16139.62|16260.53|16140.53|16262.16|16142.16|16258.31|16138.31|10
1621955710000|2021-05-25 15:15:10|16259.54|16139.54|16266.39|16146.39|16266.39|16146.39|16259.54|16139.54|10
1621955720000|2021-05-25 15:15:20|16266.68|16146.68|16283.52|16163.52|16283.52|16163.52|16266.68|16146.68|10
1621955730000|2021-05-25 15:15:30|16284.79|16164.79|16299.46|16179.46|16299.46|16179.46|16284.79|16164.79|10
1621955740000|2021-05-25 15:15:40|16302.82|16182.82|16308.99|16188.99|16309.88|16189.88|16302.82|16182.82|10
1621955750000|2021-05-25 15:15:50|16309.93|16189.93|16321.23|16201.23|16321.23|16201.23|16309.93|16189.93|10
1621955760000|2021-05-25 15:16:00|16321.21|16201.21|16345.95|16225.95|16345.95|16225.95|16321.21|16201.21|10
1621955770000|2021-05-25 15:16:10|16349.45|16229.45|16363.46|16243.46|16365.8|16245.8|16349.45|16229.45|10
1621955780000|2021-05-25 15:16:20|16363.87|16243.87|16363.48|16243.48|16368.45|16248.45|16363.45|16243.45|10
1621955790000|2021-05-25 15:16:30|16362.65|16242.65|16366.03|16246.03|16366.63|16246.63|16362.11|16242.11|10
1621955800000|2021-05-25 15:16:40|16366.26|16246.26|16373.74|16253.74|16373.74|16253.74|16366.26|16246.26|10
1621955810000|2021-05-25 15:16:50|16374.64|16254.64|16381.93|16261.93|16381.93|16261.93|16374.64|16254.64|10
1621955820000|2021-05-25 15:17:00|16382.11|16262.11|16385.39|16265.39|16385.39|16265.39|16381.71|16261.71|10
1621955830000|2021-05-25 15:17:10|16385.48|16265.48|16389.57|16269.57|16389.57|16269.57|16385.48|16265.48|10
1621955840000|2021-05-25 15:17:20|16390.58|16270.58|16397.46|16277.46|16397.46|16277.46|16390.58|16270.58|10
1621955850000|2021-05-25 15:17:30|16397.29|16277.29|16423.73|16303.73|16423.73|16303.73|16396.24|16276.24|10
1621955860000|2021-05-25 15:17:40|16424.98|16304.98|16428.07|16308.07|16428.07|16308.07|16424.7|16304.7|10
1621955870000|2021-05-25 15:17:50|16429.2|16309.2|16446.49|16326.49|16446.49|16326.49|16429.2|16309.2|10
1621955880000|2021-05-25 15:18:00|16447.15|16327.15|16443.3|16323.3|16453.81|16333.81|16443.3|16323.3|10
1621955890000|2021-05-25 15:18:10|16447.75|16327.75|16453.72|16333.72|16454.19|16334.19|16447.75|16327.75|10
1621955900000|2021-05-25 15:18:20|16454.02|16334.02|16464.73|16344.73|16468.07|16348.07|16454.02|16334.02|10
1621955910000|2021-05-25 15:18:30|16461.76|16341.76|16455.88|16335.88|16461.76|16341.76|16455.88|16335.88|10
1621955920000|2021-05-25 15:18:40|16455.87|16335.87|16453.08|16333.08|16455.87|16335.87|16453.08|16333.08|10
1621955930000|2021-05-25 15:18:50|16452.82|16332.82|16450.18|16330.18|16452.82|16332.82|16449.94|16329.94|10
1621955940000|2021-05-25 15:19:00|16450.39|16330.39|16449.36|16329.36|16451.06|16331.06|16449.36|16329.36|10
1621955950000|2021-05-25 15:19:10|16446.6|16326.6|16426.16|16306.16|16446.6|16326.6|16426.16|16306.16|10
1621955960000|2021-05-25 15:19:20|16424.98|16304.98|16412.89|16292.89|16425.23|16305.23|16412.89|16292.89|10
1621955970000|2021-05-25 15:19:30|16412.4|16292.4|16411.01|16291.01|16413.41|16293.41|16411.01|16291.01|10
1621955980000|2021-05-25 15:19:40|16410.25|16290.25|16407.21|16287.21|16411.09|16291.09|16407.21|16287.21|10
1621955990000|2021-05-25 15:19:50|16407.62|16287.62|16406.21|16286.21|16407.95|16287.95|16403.97|16283.97|10
1621956000000|2021-05-25 15:20:00|16405.75|16285.75|16400.39|16280.39|16406.06|16286.06|16400.39|16280.39|10
1621956010000|2021-05-25 15:20:10|16399.28|16279.28|16393.88|16273.88|16399.7|16279.7|16393.88|16273.88|10
1621956020000|2021-05-25 15:20:20|16392.22|16272.22|16383.92|16263.92|16392.22|16272.22|16383.06|16263.06|10
1621956030000|2021-05-25 15:20:30|16385.46|16265.46|16399.92|16279.92|16399.92|16279.92|16383.2|16263.2|10
1621956040000|2021-05-25 15:20:40|16403.3|16283.3|16418.95|16298.95|16418.95|16298.95|16403.3|16283.3|10
1621956050000|2021-05-25 15:20:50|16422.12|16302.12|16429.82|16309.82|16430.43|16310.43|16422.12|16302.12|10
1621956060000|2021-05-25 15:21:00|16429.88|16309.88|16429.59|16309.59|16432.32|16312.32|16429.59|16309.59|10
1621956070000|2021-05-25 15:21:10|16428.33|16308.33|16419.82|16299.82|16428.33|16308.33|16419.82|16299.82|10
1621956080000|2021-05-25 15:21:20|16418.23|16298.23|16408.68|16288.68|16418.23|16298.23|16408.68|16288.68|10
1621956090000|2021-05-25 15:21:30|16408.25|16288.25|16389.82|16269.82|16408.25|16288.25|16389.43|16269.43|10
1621956100000|2021-05-25 15:21:40|16389.14|16269.14|16381.93|16261.93|16389.14|16269.14|16381.93|16261.93|10
1621956110000|2021-05-25 15:21:50|16381.5|16261.5|16371.72|16251.72|16382|16262|16371.05|16251.05|10
1621956120000|2021-05-25 15:22:00|16370.56|16250.56|16361.17|16241.17|16370.61|16250.61|16361.17|16241.17|10
1621956130000|2021-05-25 15:22:10|16358.61|16238.61|16344.6|16224.6|16358.61|16238.61|16343.73|16223.73|10
1621956140000|2021-05-25 15:22:20|16344.55|16224.55|16363.53|16243.53|16363.53|16243.53|16344.55|16224.55|10
1621956150000|2021-05-25 15:22:30|16365.52|16245.52|16366.78|16246.78|16369.4|16249.4|16365.52|16245.52|10
1621956160000|2021-05-25 15:22:40|16365.15|16245.15|16362.84|16242.84|16365.15|16245.15|16361.92|16241.92|10
1621956170000|2021-05-25 15:22:50|16362.32|16242.32|16359.96|16239.96|16362.97|16242.97|16359.96|16239.96|10
1621956180000|2021-05-25 15:23:00|16357.26|16237.26|16351.83|16231.83|16359.57|16239.57|16351.83|16231.83|10
1621956190000|2021-05-25 15:23:10|16350.99|16230.99|16360.78|16240.78|16360.78|16240.78|16350.99|16230.99|10
1621956200000|2021-05-25 15:23:20|16362.24|16242.24|16372.28|16252.28|16372.28|16252.28|16360.18|16240.18|10
1621956210000|2021-05-25 15:23:30|16372.63|16252.63|16377.6|16257.6|16377.6|16257.6|16371.52|16251.52|10
1621956220000|2021-05-25 15:23:40|16376.28|16256.28|16379.4|16259.4|16381.57|16261.57|16376.28|16256.28|10
1621956230000|2021-05-25 15:23:50|16380.5|16260.5|16380.12|16260.12|16381.84|16261.84|16378.27|16258.27|10
1621956240000|2021-05-25 15:24:00|16380.84|16260.84|16385.78|16265.78|16386.12|16266.12|16380.84|16260.84|10
1621956250000|2021-05-25 15:24:10|16385.46|16265.46|16388.41|16268.41|16389.12|16269.12|16383.77|16263.77|10
1621956260000|2021-05-25 15:24:20|16386.8|16266.8|16381.04|16261.04|16388|16268|16381.04|16261.04|10
1621956270000|2021-05-25 15:24:30|16380.33|16260.33|16378.47|16258.47|16380.33|16260.33|16377.34|16257.34|10
1621956280000|2021-05-25 15:24:40|16380.51|16260.51|16375.1|16255.1|16382.26|16262.26|16375.1|16255.1|10
1621956290000|2021-05-25 15:24:50|16373.19|16253.19|16369.93|16249.93|16374.15|16254.15|16369.93|16249.93|10
1621956300000|2021-05-25 15:25:00|16371.5|16251.5|16381.61|16261.61|16381.61|16261.61|16370.51|16250.51|10
1621956310000|2021-05-25 15:25:10|16384.9|16264.9|16400.39|16280.39|16400.39|16280.39|16384.9|16264.9|10
1621956320000|2021-05-25 15:25:20|16407.18|16287.18|16409.74|16289.74|16410.02|16290.02|16407.18|16287.18|10
1621956330000|2021-05-25 15:25:30|16409.28|16289.28|16413.79|16293.79|16413.79|16293.79|16409.28|16289.28|10
1621956340000|2021-05-25 15:25:40|16411.7|16291.7|16408.89|16288.89|16411.7|16291.7|16407.64|16287.64|10
1621956350000|2021-05-25 15:25:50|16405.99|16285.99|16391.44|16271.44|16405.99|16285.99|16391.44|16271.44|10
1621956360000|2021-05-25 15:26:00|16391.87|16271.87|16391.67|16271.67|16392.75|16272.75|16389.95|16269.95|10
1621956370000|2021-05-25 15:26:10|16392.94|16272.94|16394.03|16274.03|16394.03|16274.03|16390.85|16270.85|10
1621956380000|2021-05-25 15:26:20|16393.78|16273.78|16391.83|16271.83|16393.78|16273.78|16390.23|16270.23|10
1621956390000|2021-05-25 15:26:30|16392.17|16272.17|16385.69|16265.69|16392.17|16272.17|16385.69|16265.69|10
1621956400000|2021-05-25 15:26:40|16383.41|16263.41|16385.04|16265.04|16385.04|16265.04|16383.41|16263.41|10
1621956410000|2021-05-25 15:26:50|16383.94|16263.94|16388.96|16268.96|16389.61|16269.61|16383.86|16263.86|10
1621956420000|2021-05-25 15:27:00|16387.79|16267.79|16388.04|16268.04|16388.64|16268.64|16387.25|16267.25|10
1621956430000|2021-05-25 15:27:10|16387.32|16267.32|16394.3|16274.3|16394.3|16274.3|16386.66|16266.66|10
1621956440000|2021-05-25 15:27:20|16394.41|16274.41|16395.43|16275.43|16400.66|16280.66|16394.41|16274.41|10
1621956450000|2021-05-25 15:27:30|16395.29|16275.29|16382.73|16262.73|16395.29|16275.29|16382.73|16262.73|10
1621956460000|2021-05-25 15:27:40|16382.02|16262.02|16363.64|16243.64|16382.02|16262.02|16363.64|16243.64|10
1621956470000|2021-05-25 15:27:50|16363.14|16243.14|16343.79|16223.79|16363.14|16243.14|16343.79|16223.79|10
1621956480000|2021-05-25 15:28:00|16342.82|16222.82|16330.48|16210.48|16342.82|16222.82|16330.48|16210.48|10
1621956490000|2021-05-25 15:28:10|16327.52|16207.52|16305.16|16185.16|16329.03|16209.03|16305.16|16185.16|10
1621956500000|2021-05-25 15:28:20|16283.68|16163.68|16228.71|16108.71|16283.68|16163.68|16228.71|16108.71|10
1621956510000|2021-05-25 15:28:30|16215.54|16095.54|16203.42|16083.42|16215.54|16095.54|16195.01|16075.01|10
1621956520000|2021-05-25 15:28:40|16204.17|16084.17|16194.21|16074.21|16204.17|16084.17|16193.65|16073.65|10
1621956530000|2021-05-25 15:28:50|16193.31|16073.31|16190.38|16070.38|16194.47|16074.47|16190.38|16070.38|10
1621956540000|2021-05-25 15:29:00|16189.29|16069.29|16194.03|16074.03|16194.03|16074.03|16185.77|16065.77|10
1621956550000|2021-05-25 15:29:10|16193.31|16073.31|16186.53|16066.53|16193.33|16073.33|16186.53|16066.53|10
1621956560000|2021-05-25 15:29:20|16181.09|16061.09|16176.78|16056.78|16183.29|16063.29|16176.78|16056.78|10
1621956570000|2021-05-25 15:29:30|16175.25|16055.25|16149.82|16029.82|16175.25|16055.25|16149.82|16029.82|10
1621956580000|2021-05-25 15:29:40|16145.96|16025.96|16148.71|16028.71|16151.1|16031.1|16145.96|16025.96|10
1621956590000|2021-05-25 15:29:50|16149.01|16029.01|16145.46|16025.46|16149.33|16029.33|16144.55|16024.55|10
1621956600000|2021-05-25 15:30:00|16146.93|16026.93|16162.42|16042.42|16162.42|16042.42|16146.93|16026.93|10
1621956610000|2021-05-25 15:30:10|16165.85|16045.85|16191.34|16071.34|16191.34|16071.34|16165.85|16045.85|10
1621956620000|2021-05-25 15:30:20|16190.29|16070.29|16196.43|16076.43|16197.95|16077.95|16190.29|16070.29|10
1621956630000|2021-05-25 15:30:30|16197.91|16077.91|16197.75|16077.75|16199.2|16079.2|16196.63|16076.63|10
1621956640000|2021-05-25 15:30:40|16197.48|16077.48|16205.56|16085.56|16205.56|16085.56|16197.48|16077.48|10
1621956650000|2021-05-25 15:30:50|16207.44|16087.44|16213.77|16093.77|16213.77|16093.77|16207.44|16087.44|10
1621956660000|2021-05-25 15:31:00|16215.61|16095.61|16242.54|16122.54|16242.54|16122.54|16215.53|16095.53|10
1621956670000|2021-05-25 15:31:10|16245.36|16125.36|16258.04|16138.04|16258.04|16138.04|16244.87|16124.87|10
1621956680000|2021-05-25 15:31:20|16259.3|16139.3|16258.85|16138.85|16260.61|16140.61|16257.37|16137.37|10
1621956690000|2021-05-25 15:31:30|16259.92|16139.92|16260.99|16140.99|16262.8|16142.8|16259.92|16139.92|10
1621956700000|2021-05-25 15:31:40|16260.69|16140.69|16241.43|16121.43|16260.69|16140.69|16241.43|16121.43|10
1621956710000|2021-05-25 15:31:50|16234.09|16114.09|16214.37|16094.37|16234.09|16114.09|16214.37|16094.37|9
1621956720000|2021-05-25 15:32:00|16210.07|16090.07|16205.45|16085.45|16210.07|16090.07|16202.55|16082.55|10
1621956730000|2021-05-25 15:32:10|16203.78|16083.78|16183.81|16063.81|16203.78|16083.78|16183.81|16063.81|10
1621956740000|2021-05-25 15:32:20|16179.58|16059.58|16169.6|16049.6|16179.78|16059.78|16169.6|16049.6|10
1621956750000|2021-05-25 15:32:30|16166.86|16046.86|16155.64|16035.64|16166.86|16046.86|16155.55|16035.55|10
1621956760000|2021-05-25 15:32:40|16154.84|16034.84|16139.12|16019.12|16154.84|16034.84|16139.01|16019.01|10
1621956770000|2021-05-25 15:32:50|16138.82|16018.82|16140.45|16020.45|16141.06|16021.06|16138.8|16018.8|10
1621956780000|2021-05-25 15:33:00|16140.31|16020.31|16145.77|16025.77|16145.77|16025.77|16138.41|16018.41|10
1621956790000|2021-05-25 15:33:10|16146.15|16026.15|16147.78|16027.78|16147.84|16027.84|16145.54|16025.54|10
1621956800000|2021-05-25 15:33:20|16147.31|16027.31|16139.41|16019.41|16147.31|16027.31|16139.41|16019.41|10
1621956810000|2021-05-25 15:33:30|16138.74|16018.74|16133.26|16013.26|16138.74|16018.74|16132.41|16012.41|10
1621956820000|2021-05-25 15:33:40|16133.59|16013.59|16129.46|16009.46|16133.62|16013.62|16129.46|16009.46|10
1621956830000|2021-05-25 15:33:50|16129.12|16009.12|16113.59|15993.59|16129.12|16009.12|16113.59|15993.59|10
1621956840000|2021-05-25 15:34:00|16110.96|15990.96|16103.23|15983.23|16111.28|15991.28|16102.63|15982.63|10
1621956850000|2021-05-25 15:34:10|16101.55|15981.55|16094.32|15974.32|16101.55|15981.55|16094.32|15974.32|10
1621956860000|2021-05-25 15:34:20|16093.24|15973.24|16101.48|15981.48|16101.48|15981.48|16092.26|15972.26|10
1621956870000|2021-05-25 15:34:30|16103.02|15983.02|16099.85|15979.85|16103.02|15983.02|16099.85|15979.85|10
1621956880000|2021-05-25 15:34:40|16100.63|15980.63|16096.74|15976.74|16100.63|15980.63|16096.74|15976.74|9
1621956890000|2021-05-25 15:34:50|16096.55|15976.55|16098.54|15978.54|16100.51|15980.51|16096.29|15976.29|10
1621956900000|2021-05-25 15:35:00|16100.03|15980.03|16101.66|15981.66|16101.66|15981.66|16099.94|15979.94|10
1621956910000|2021-05-25 15:35:10|16101.38|15981.38|16098.22|15978.22|16101.38|15981.38|16098.22|15978.22|10
1621956920000|2021-05-25 15:35:20|16097.5|15977.5|16088.01|15968.01|16097.5|15977.5|16088.01|15968.01|10
1621956930000|2021-05-25 15:35:30|16085.7|15965.7|16066.56|15946.56|16085.7|15965.7|16066.56|15946.56|10
1621956940000|2021-05-25 15:35:40|16064.44|15944.44|16068.91|15948.91|16071.03|15951.03|16054.87|15934.87|10
1621956950000|2021-05-25 15:35:50|16070.04|15950.04|16111.77|15991.77|16111.77|15991.77|16070.04|15950.04|10
1621956960000|2021-05-25 15:36:00|16111.57|15991.57|16127.29|16007.29|16127.29|16007.29|16109.11|15989.11|10
1621956970000|2021-05-25 15:36:10|16130.01|16010.01|16163.93|16043.93|16163.93|16043.93|16130.01|16010.01|10
1621956980000|2021-05-25 15:36:20|16170.36|16050.36|16234.43|16114.43|16234.43|16114.43|16170.36|16050.36|10
1621956990000|2021-05-25 15:36:30|16242.78|16122.78|16299.83|16179.83|16299.83|16179.83|16242.78|16122.78|10
1621957000000|2021-05-25 15:36:40|16304.08|16184.08|16364.98|16244.98|16364.98|16244.98|16304.08|16184.08|10
1621957010000|2021-05-25 15:36:50|16372.41|16252.41|16395.86|16275.86|16395.86|16275.86|16372.41|16252.41|10
1621957020000|2021-05-25 15:37:00|16398.62|16278.62|16424.39|16304.39|16424.39|16304.39|16398.62|16278.62|10
1621957030000|2021-05-25 15:37:10|16427.27|16307.27|16430.28|16310.28|16430.76|16310.76|16426.07|16306.07|10
1621957040000|2021-05-25 15:37:20|16431.13|16311.13|16432.45|16312.45|16436.73|16316.73|16429.92|16309.92|10
1621957050000|2021-05-25 15:37:30|16431.88|16311.88|16407.41|16287.41|16433.92|16313.92|16407.41|16287.41|10
1621957060000|2021-05-25 15:37:40|16405.53|16285.53|16413.82|16293.82|16418.55|16298.55|16405.53|16285.53|10
1621957070000|2021-05-25 15:37:50|16417.67|16297.67|16430.13|16310.13|16430.13|16310.13|16417.67|16297.67|10
1621957080000|2021-05-25 15:38:00|16427.06|16307.06|16442.43|16322.43|16442.55|16322.55|16427.06|16307.06|10
1621957090000|2021-05-25 15:38:10|16440.86|16320.86|16448.69|16328.69|16449.63|16329.63|16438.68|16318.68|10
1621957100000|2021-05-25 15:38:20|16458.51|16338.51|16505.13|16385.13|16505.74|16385.74|16458.51|16338.51|10
1621957110000|2021-05-25 15:38:30|16504.76|16384.76|16502.6|16382.6|16509.17|16389.17|16502.6|16382.6|10
1621957120000|2021-05-25 15:38:40|16507.03|16387.03|16512.95|16392.95|16512.95|16392.95|16505.1|16385.1|10
1621957130000|2021-05-25 15:38:50|16513.3|16393.3|16513.05|16393.05|16513.3|16393.3|16507.22|16387.22|10
1621957140000|2021-05-25 15:39:00|16509.43|16389.43|16485.41|16365.41|16509.43|16389.43|16485.41|16365.41|10
1621957150000|2021-05-25 15:39:10|16487.97|16367.97|16496.8|16376.8|16496.8|16376.8|16487.97|16367.97|10
1621957160000|2021-05-25 15:39:20|16497.18|16377.18|16500.76|16380.76|16501.85|16381.85|16495.5|16375.5|10
1621957170000|2021-05-25 15:39:30|16499.62|16379.62|16494.92|16374.92|16500.71|16380.71|16494.92|16374.92|10
1621957180000|2021-05-25 15:39:40|16497.23|16377.23|16506.17|16386.17|16506.17|16386.17|16496.62|16376.62|10
1621957190000|2021-05-25 15:39:50|16511.53|16391.53|16517.29|16397.29|16517.29|16397.29|16510.24|16390.24|10
1621957200000|2021-05-25 15:40:00|16515.43|16395.43|16498.8|16378.8|16517.91|16397.91|16498.8|16378.8|10
1621957210000|2021-05-25 15:40:10|16487.48|16367.48|16459.03|16339.03|16487.48|16367.48|16459.03|16339.03|10
1621957220000|2021-05-25 15:40:20|16458.58|16338.58|16451.07|16331.07|16460.13|16340.13|16451.07|16331.07|10
1621957230000|2021-05-25 15:40:30|16450.92|16330.92|16450.85|16330.85|16451.77|16331.77|16447.3|16327.3|10
1621957240000|2021-05-25 15:40:40|16452.99|16332.99|16444.9|16324.9|16455.58|16335.58|16444.9|16324.9|10
1621957250000|2021-05-25 15:40:50|16441.42|16321.42|16431.03|16311.03|16441.42|16321.42|16431.03|16311.03|10
1621957260000|2021-05-25 15:41:00|16429.63|16309.63|16404.21|16284.21|16429.63|16309.63|16402.73|16282.73|10
1621957270000|2021-05-25 15:41:10|16406.1|16286.1|16408.42|16288.42|16409.52|16289.52|16404.37|16284.37|10
1621957280000|2021-05-25 15:41:20|16408.46|16288.46|16407.34|16287.34|16409.37|16289.37|16407.02|16287.02|10
1621957290000|2021-05-25 15:41:30|16407.98|16287.98|16404.11|16284.11|16408.16|16288.16|16403.99|16283.99|10
1621957300000|2021-05-25 15:41:40|16396.81|16276.81|16387.44|16267.44|16397.09|16277.09|16387.44|16267.44|10
1621957310000|2021-05-25 15:41:50|16388.05|16268.05|16386.04|16266.04|16389.2|16269.2|16384.71|16264.71|10
1621957320000|2021-05-25 15:42:00|16385.45|16265.45|16376.45|16256.45|16386.73|16266.73|16375.74|16255.74|10
1621957330000|2021-05-25 15:42:10|16377.37|16257.37|16377.19|16257.19|16377.84|16257.84|16375.76|16255.76|10
1621957340000|2021-05-25 15:42:20|16377.31|16257.31|16387.06|16267.06|16387.06|16267.06|16376.2|16256.2|10
1621957350000|2021-05-25 15:42:30|16386.62|16266.62|16381.71|16261.71|16386.62|16266.62|16381.71|16261.71|9
1621957360000|2021-05-25 15:42:40|16382.68|16262.68|16382.91|16262.91|16382.91|16262.91|16379.66|16259.66|10
1621957370000|2021-05-25 15:42:50|16381.55|16261.55|16377.92|16257.92|16381.55|16261.55|16377.92|16257.92|10
1621957380000|2021-05-25 15:43:00|16378.26|16258.26|16372.06|16252.06|16378.47|16258.47|16372.06|16252.06|10
1621957390000|2021-05-25 15:43:10|16372.25|16252.25|16351.77|16231.77|16373.39|16253.39|16351.77|16231.77|10
1621957400000|2021-05-25 15:43:20|16350.31|16230.31|16335.94|16215.94|16350.31|16230.31|16335.94|16215.94|10
1621957410000|2021-05-25 15:43:30|16335.65|16215.65|16334.25|16214.25|16335.67|16215.67|16329.64|16209.64|10
1621957420000|2021-05-25 15:43:40|16334.78|16214.78|16336.08|16216.08|16336.32|16216.32|16334.78|16214.78|10
1621957430000|2021-05-25 15:43:50|16338.17|16218.17|16351.84|16231.84|16351.84|16231.84|16338|16218|10
1621957440000|2021-05-25 15:44:00|16352.34|16232.34|16360.4|16240.4|16360.4|16240.4|16352.34|16232.34|10
1621957450000|2021-05-25 15:44:10|16363.34|16243.34|16379.18|16259.18|16379.18|16259.18|16363.34|16243.34|10
1621957460000|2021-05-25 15:44:20|16379.74|16259.74|16388.96|16268.96|16388.96|16268.96|16379.74|16259.74|10
1621957470000|2021-05-25 15:44:30|16390.26|16270.26|16395.82|16275.82|16395.89|16275.89|16390.26|16270.26|10
1621957480000|2021-05-25 15:44:40|16396.21|16276.21|16394.68|16274.68|16397.53|16277.53|16394.68|16274.68|10
1621957490000|2021-05-25 15:44:50|16392.01|16272.01|16385.56|16265.56|16392.01|16272.01|16384.61|16264.61|9
1621957500000|2021-05-25 15:45:00|16385.74|16265.74|16390.49|16270.49|16390.49|16270.49|16385.62|16265.62|10
1621957510000|2021-05-25 15:45:10|16390.97|16270.97|16407.93|16287.93|16408.18|16288.18|16390.97|16270.97|10
1621957520000|2021-05-25 15:45:20|16410.15|16290.15|16419.46|16299.46|16419.63|16299.63|16410.15|16290.15|10
1621957530000|2021-05-25 15:45:30|16420.58|16300.58|16419.47|16299.47|16422.53|16302.53|16419.47|16299.47|10
1621957540000|2021-05-25 15:45:40|16419.58|16299.58|16423.76|16303.76|16423.88|16303.88|16418.1|16298.1|10
1621957550000|2021-05-25 15:45:50|16426.33|16306.33|16438.74|16318.74|16438.74|16318.74|16426.33|16306.33|10
1621957560000|2021-05-25 15:46:00|16437.02|16317.02|16449.53|16329.53|16449.53|16329.53|16437.02|16317.02|10
1621957570000|2021-05-25 15:46:10|16450.35|16330.35|16447.04|16327.04|16450.35|16330.35|16446.33|16326.33|10
1621957580000|2021-05-25 15:46:20|16446.36|16326.36|16453.68|16333.68|16453.96|16333.96|16446.05|16326.05|10
1621957590000|2021-05-25 15:46:30|16454.35|16334.35|16458.25|16338.25|16458.25|16338.25|16454.35|16334.35|10
1621957600000|2021-05-25 15:46:40|16457.91|16337.91|16459.6|16339.6|16459.6|16339.6|16457.69|16337.69|10
1621957610000|2021-05-25 15:46:50|16459.55|16339.55|16445.27|16325.27|16459.55|16339.55|16445.27|16325.27|10
1621957620000|2021-05-25 15:47:00|16443.63|16323.63|16416.15|16296.15|16443.63|16323.63|16415.77|16295.77|10
1621957630000|2021-05-25 15:47:10|16414.64|16294.64|16374.35|16254.35|16414.64|16294.64|16374.35|16254.35|10
1621957640000|2021-05-25 15:47:20|16372.79|16252.79|16344.9|16224.9|16372.79|16252.79|16344.9|16224.9|10
1621957650000|2021-05-25 15:47:30|16343.94|16223.94|16327.13|16207.13|16343.94|16223.94|16327.13|16207.13|10
1621957660000|2021-05-25 15:47:40|16326.09|16206.09|16323.03|16203.03|16326.71|16206.71|16323.03|16203.03|10
1621957670000|2021-05-25 15:47:50|16323.07|16203.07|16324.25|16204.25|16326.35|16206.35|16322.38|16202.38|10
1621957680000|2021-05-25 15:48:00|16323.34|16203.34|16341.57|16221.57|16341.57|16221.57|16323.34|16203.34|10
1621957690000|2021-05-25 15:48:10|16341.85|16221.85|16333.9|16213.9|16341.85|16221.85|16332.95|16212.95|10
1621957700000|2021-05-25 15:48:20|16333.69|16213.69|16334.61|16214.61|16334.61|16214.61|16330.99|16210.99|10
1621957710000|2021-05-25 15:48:30|16335.29|16215.29|16325.62|16205.62|16335.29|16215.29|16324.81|16204.81|10
1621957720000|2021-05-25 15:48:40|16325.73|16205.73|16323.38|16203.38|16327.07|16207.07|16323.38|16203.38|10
1621957730000|2021-05-25 15:48:50|16324.68|16204.68|16329|16209|16329|16209|16322.97|16202.97|10
1621957740000|2021-05-25 15:49:00|16328.36|16208.36|16332.22|16212.22|16332.22|16212.22|16326.45|16206.45|10
1621957750000|2021-05-25 15:49:10|16332.25|16212.25|16334.8|16214.8|16334.8|16214.8|16330.48|16210.48|10
1621957760000|2021-05-25 15:49:20|16335.32|16215.32|16347.05|16227.05|16347.52|16227.52|16335.32|16215.32|10
1621957770000|2021-05-25 15:49:30|16344.83|16224.83|16357.65|16237.65|16357.65|16237.65|16344.83|16224.83|10
1621957780000|2021-05-25 15:49:40|16358.43|16238.43|16365.75|16245.75|16369.72|16249.72|16358.43|16238.43|10
1621957790000|2021-05-25 15:49:50|16365.43|16245.43|16365.12|16245.12|16365.43|16245.43|16359.58|16239.58|10
1621957800000|2021-05-25 15:50:00|16364.06|16244.06|16365.37|16245.37|16367.85|16247.85|16364.06|16244.06|10
1621957810000|2021-05-25 15:50:10|16365.91|16245.91|16366.36|16246.36|16366.88|16246.88|16365.31|16245.31|9
1621957820000|2021-05-25 15:50:20|16366.77|16246.77|16396.54|16276.54|16396.54|16276.54|16366.77|16246.77|10
1621957830000|2021-05-25 15:50:30|16397.48|16277.48|16412.21|16292.21|16412.45|16292.45|16397.48|16277.48|10
1621957840000|2021-05-25 15:50:40|16413.91|16293.91|16415.44|16295.44|16417.18|16297.18|16412.38|16292.38|10
1621957850000|2021-05-25 15:50:50|16416.13|16296.13|16425.72|16305.72|16426.1|16306.1|16416.13|16296.13|10
1621957860000|2021-05-25 15:51:00|16426.91|16306.91|16437.24|16317.24|16437.24|16317.24|16426.91|16306.91|10
1621957870000|2021-05-25 15:51:10|16438.29|16318.29|16436.39|16316.39|16445.04|16325.04|16436.39|16316.39|10
1621957880000|2021-05-25 15:51:20|16436.69|16316.69|16432.14|16312.14|16436.69|16316.69|16430.92|16310.92|10
1621957890000|2021-05-25 15:51:30|16431.95|16311.95|16441.13|16321.13|16441.47|16321.47|16431.54|16311.54|10
1621957900000|2021-05-25 15:51:40|16441.25|16321.25|16451.19|16331.19|16451.19|16331.19|16441.25|16321.25|10
1621957910000|2021-05-25 15:51:50|16452.26|16332.26|16453.1|16333.1|16454.78|16334.78|16451.65|16331.65|10
1621957920000|2021-05-25 15:52:00|16453.58|16333.58|16448.54|16328.54|16453.58|16333.58|16448.53|16328.53|10
1621957930000|2021-05-25 15:52:10|16448.88|16328.88|16444.71|16324.71|16448.88|16328.88|16444.63|16324.63|10
1621957940000|2021-05-25 15:52:20|16444.62|16324.62|16439.73|16319.73|16445.34|16325.34|16439.52|16319.52|10
1621957950000|2021-05-25 15:52:30|16438.53|16318.53|16432.84|16312.84|16438.53|16318.53|16431.79|16311.79|10
1621957960000|2021-05-25 15:52:40|16435.19|16315.19|16440.73|16320.73|16440.99|16320.99|16435.19|16315.19|10
1621957970000|2021-05-25 15:52:50|16442.41|16322.41|16461.98|16341.98|16461.98|16341.98|16442.41|16322.41|10
1621957980000|2021-05-25 15:53:00|16462.17|16342.17|16466.73|16346.73|16466.73|16346.73|16460.61|16340.61|10
1621957990000|2021-05-25 15:53:10|16465.08|16345.08|16467.35|16347.35|16468.06|16348.06|16464.75|16344.75|10
1621958000000|2021-05-25 15:53:20|16467.85|16347.85|16465.47|16345.47|16470.4|16350.4|16465.47|16345.47|10
1621958010000|2021-05-25 15:53:30|16464.79|16344.79|16456.95|16336.95|16464.79|16344.79|16456.95|16336.95|10
1621958020000|2021-05-25 15:53:40|16457.77|16337.77|16458.7|16338.7|16458.7|16338.7|16456.82|16336.82|10
1621958030000|2021-05-25 15:53:50|16459.07|16339.07|16455.65|16335.65|16459.07|16339.07|16454.25|16334.25|10
1621958040000|2021-05-25 15:54:00|16455.22|16335.22|16452.54|16332.54|16456.51|16336.51|16452.54|16332.54|10
1621958050000|2021-05-25 15:54:10|16453.45|16333.45|16455.16|16335.16|16455.16|16335.16|16451.69|16331.69|10
1621958060000|2021-05-25 15:54:20|16455.3|16335.3|16460.87|16340.87|16460.88|16340.88|16455.3|16335.3|10
1621958070000|2021-05-25 15:54:30|16461.54|16341.54|16465.25|16345.25|16465.25|16345.25|16461.54|16341.54|10
1621958080000|2021-05-25 15:54:40|16465.07|16345.07|16457.83|16337.83|16465.07|16345.07|16457.83|16337.83|10
1621958090000|2021-05-25 15:54:50|16457.12|16337.12|16460.52|16340.52|16460.71|16340.71|16457.12|16337.12|10
1621958100000|2021-05-25 15:55:00|16463.3|16343.3|16467.39|16347.39|16467.39|16347.39|16463.3|16343.3|10
1621958110000|2021-05-25 15:55:10|16466.37|16346.37|16446.88|16326.88|16466.37|16346.37|16446.88|16326.88|10
1621958120000|2021-05-25 15:55:20|16445.22|16325.22|16450.34|16330.34|16450.34|16330.34|16444.97|16324.97|10
1621958130000|2021-05-25 15:55:30|16451.31|16331.31|16452.24|16332.24|16452.78|16332.78|16449.32|16329.32|10
1621958140000|2021-05-25 15:55:40|16452.54|16332.54|16454.29|16334.29|16455.5|16335.5|16452.54|16332.54|10
1621958150000|2021-05-25 15:55:50|16455.05|16335.05|16456.2|16336.2|16456.97|16336.97|16454.85|16334.85|10
1621958160000|2021-05-25 15:56:00|16455.31|16335.31|16461.68|16341.68|16461.68|16341.68|16455.31|16335.31|10
1621958170000|2021-05-25 15:56:10|16462.44|16342.44|16471.56|16351.56|16472.02|16352.02|16462.44|16342.44|10
1621958180000|2021-05-25 15:56:20|16471.74|16351.74|16473.62|16353.62|16473.62|16353.62|16471.74|16351.74|10
1621958190000|2021-05-25 15:56:30|16472.9|16352.9|16459.61|16339.61|16472.9|16352.9|16459.61|16339.61|10
1621958200000|2021-05-25 15:56:40|16458.77|16338.77|16452.69|16332.69|16458.77|16338.77|16452.68|16332.68|10
1621958210000|2021-05-25 15:56:50|16452.41|16332.41|16447.31|16327.31|16452.41|16332.41|16447.31|16327.31|10
1621958220000|2021-05-25 15:57:00|16446.59|16326.59|16432.9|16312.9|16447.06|16327.06|16432.9|16312.9|10
1621958230000|2021-05-25 15:57:10|16432.24|16312.24|16428.26|16308.26|16432.24|16312.24|16428.26|16308.26|10
1621958240000|2021-05-25 15:57:20|16428.15|16308.15|16427.45|16307.45|16429.13|16309.13|16427.27|16307.27|10
1621958250000|2021-05-25 15:57:30|16427.6|16307.6|16427.66|16307.66|16427.7|16307.7|16427.17|16307.17|10
1621958260000|2021-05-25 15:57:40|16428.14|16308.14|16431.66|16311.66|16431.66|16311.66|16427.56|16307.56|10
1621958270000|2021-05-25 15:57:50|16433.85|16313.85|16438.75|16318.75|16438.75|16318.75|16433.85|16313.85|10
1621958280000|2021-05-25 15:58:00|16440.01|16320.01|16436.54|16316.54|16440.01|16320.01|16436.02|16316.02|10
1621958290000|2021-05-25 15:58:10|16435.2|16315.2|16434.34|16314.34|16435.48|16315.48|16433.65|16313.65|10
1621958300000|2021-05-25 15:58:20|16434.62|16314.62|16436.86|16316.86|16436.86|16316.86|16434.58|16314.58|10
1621958310000|2021-05-25 15:58:30|16436.84|16316.84|16433.93|16313.93|16436.84|16316.84|16431.17|16311.17|10
1621958320000|2021-05-25 15:58:40|16433.74|16313.74|16433.91|16313.91|16434.23|16314.23|16433.32|16313.32|10
1621958330000|2021-05-25 15:58:50|16434.33|16314.33|16437.37|16317.37|16437.37|16317.37|16434.19|16314.19|10
1621958340000|2021-05-25 15:59:00|16437.69|16317.69|16438.1|16318.1|16439.99|16319.99|16436.86|16316.86|10
1621958350000|2021-05-25 15:59:10|16438.52|16318.52|16440.56|16320.56|16443.46|16323.46|16437.78|16317.78|10
1621958360000|2021-05-25 15:59:20|16441.94|16321.94|16442.61|16322.61|16442.64|16322.64|16440.67|16320.67|10
1621958370000|2021-05-25 15:59:30|16445.81|16325.81|16458.66|16338.66|16458.66|16338.66|16445.81|16325.81|10
1621958380000|2021-05-25 15:59:40|16458.85|16338.85|16475.23|16355.23|16475.96|16355.96|16458.85|16338.85|10
1621958390000|2021-05-25 15:59:50|16481.74|16361.74|16500.84|16380.84|16500.84|16380.84|16481.74|16361.74|10
1621958400000|2021-05-25 16:00:00|16500.24|16380.24|16513.37|16393.37|16513.78|16393.78|16500.24|16380.24|10
1621958410000|2021-05-25 16:00:10|16513.96|16393.96|16510.76|16390.76|16514.02|16394.02|16510.76|16390.76|10
1621958420000|2021-05-25 16:00:20|16510.15|16390.15|16488.18|16368.18|16510.15|16390.15|16487.63|16367.63|10
1621958430000|2021-05-25 16:00:30|16483.29|16363.29|16476.03|16356.03|16483.29|16363.29|16473.98|16353.98|10
1621958440000|2021-05-25 16:00:40|16475.58|16355.58|16472.37|16352.37|16475.58|16355.58|16471.03|16351.03|10
1621958450000|2021-05-25 16:00:50|16472.99|16352.99|16435.04|16315.04|16472.99|16352.99|16435.04|16315.04|10
1621958460000|2021-05-25 16:01:00|16432.84|16312.84|16418.32|16298.32|16432.84|16312.84|16418.32|16298.32|10
1621958470000|2021-05-25 16:01:10|16418.54|16298.54|16420.96|16300.96|16424.19|16304.19|16418.54|16298.54|10
1621958480000|2021-05-25 16:01:20|16420.46|16300.46|16415.78|16295.78|16420.46|16300.46|16415.41|16295.41|10
1621958490000|2021-05-25 16:01:30|16414.66|16294.66|16403.42|16283.42|16414.66|16294.66|16403.42|16283.42|10
1621958500000|2021-05-25 16:01:40|16402.14|16282.14|16404.68|16284.68|16408.9|16288.9|16402.14|16282.14|10
1621958510000|2021-05-25 16:01:50|16401.3|16281.3|16400.46|16280.46|16403.38|16283.38|16397.88|16277.88|10
1621958520000|2021-05-25 16:02:00|16400.36|16280.36|16362.49|16242.49|16400.36|16280.36|16362.49|16242.49|10
1621958530000|2021-05-25 16:02:10|16362.54|16242.54|16343.05|16223.05|16362.6|16242.6|16343.05|16223.05|10
1621958540000|2021-05-25 16:02:20|16333.26|16213.26|16303.73|16183.73|16333.26|16213.26|16301.33|16181.33|10
1621958550000|2021-05-25 16:02:30|16302.32|16182.32|16312.67|16192.67|16312.79|16192.79|16302.32|16182.32|10
1621958560000|2021-05-25 16:02:40|16311.77|16191.77|16324.48|16204.48|16324.48|16204.48|16311.77|16191.77|10
1621958570000|2021-05-25 16:02:50|16324.26|16204.26|16341.2|16221.2|16341.2|16221.2|16324.26|16204.26|10
1621958580000|2021-05-25 16:03:00|16340.4|16220.4|16329.15|16209.15|16340.4|16220.4|16327.56|16207.56|10
1621958590000|2021-05-25 16:03:10|16326.02|16206.02|16298.98|16178.98|16326.02|16206.02|16298.98|16178.98|10
1621958600000|2021-05-25 16:03:20|16297.41|16177.41|16291.11|16171.11|16297.89|16177.89|16291.11|16171.11|10
1621958610000|2021-05-25 16:03:30|16290.22|16170.22|16269.03|16149.03|16290.22|16170.22|16269.03|16149.03|10
1621958620000|2021-05-25 16:03:40|16268.59|16148.59|16262.46|16142.46|16268.59|16148.59|16258.52|16138.52|10
1621958630000|2021-05-25 16:03:50|16267.56|16147.56|16283.22|16163.22|16283.61|16163.61|16267.56|16147.56|10
1621958640000|2021-05-25 16:04:00|16282.16|16162.16|16280.86|16160.86|16282.36|16162.36|16278|16158|10
1621958650000|2021-05-25 16:04:10|16281.92|16161.92|16290.25|16170.25|16290.92|16170.92|16281.92|16161.92|10
1621958660000|2021-05-25 16:04:20|16290.1|16170.1|16297.48|16177.48|16297.48|16177.48|16290.1|16170.1|9
1621958670000|2021-05-25 16:04:30|16297.68|16177.68|16311.09|16191.09|16311.09|16191.09|16297.68|16177.68|10
1621958680000|2021-05-25 16:04:40|16311.18|16191.18|16326.17|16206.17|16326.17|16206.17|16311.18|16191.18|10
1621958690000|2021-05-25 16:04:50|16327.19|16207.19|16321.54|16201.54|16327.44|16207.44|16321.54|16201.54|10
1621958700000|2021-05-25 16:05:00|16323.24|16203.24|16364.9|16244.9|16364.9|16244.9|16323.24|16203.24|10
1621958710000|2021-05-25 16:05:10|16372.99|16252.99|16400.41|16280.41|16400.41|16280.41|16372.99|16252.99|10
1621958720000|2021-05-25 16:05:20|16399.92|16279.92|16412.14|16292.14|16412.14|16292.14|16393.08|16273.08|10
1621958730000|2021-05-25 16:05:30|16413.35|16293.35|16414.96|16294.96|16414.96|16294.96|16413.35|16293.35|10
1621958740000|2021-05-25 16:05:40|16415.62|16295.62|16420.42|16300.42|16420.42|16300.42|16415.62|16295.62|10
1621958750000|2021-05-25 16:05:50|16422.37|16302.37|16420.86|16300.86|16422.71|16302.71|16419.96|16299.96|10
1621958760000|2021-05-25 16:06:00|16420.77|16300.77|16410.91|16290.91|16421.9|16301.9|16410.91|16290.91|10
1621958770000|2021-05-25 16:06:10|16410.94|16290.94|16406.64|16286.64|16410.94|16290.94|16404.94|16284.94|10
1621958780000|2021-05-25 16:06:20|16406.67|16286.67|16407.07|16287.07|16407.07|16287.07|16406.21|16286.21|10
1621958790000|2021-05-25 16:06:30|16407.58|16287.58|16403.21|16283.21|16407.58|16287.58|16403.21|16283.21|10
1621958800000|2021-05-25 16:06:40|16403.45|16283.45|16399.32|16279.32|16403.45|16283.45|16397.73|16277.73|10
1621958810000|2021-05-25 16:06:50|16398.27|16278.27|16390.73|16270.73|16398.39|16278.39|16390.73|16270.73|10
1621958820000|2021-05-25 16:07:00|16390.24|16270.24|16391.25|16271.25|16391.81|16271.81|16390.1|16270.1|10
1621958830000|2021-05-25 16:07:10|16392.43|16272.43|16400.21|16280.21|16400.25|16280.25|16392.43|16272.43|10
1621958840000|2021-05-25 16:07:20|16399.82|16279.82|16403.79|16283.79|16404.96|16284.96|16399.82|16279.82|10
1621958850000|2021-05-25 16:07:30|16404.26|16284.26|16399.44|16279.44|16405.02|16285.02|16398.7|16278.7|10
1621958860000|2021-05-25 16:07:40|16400.57|16280.57|16398.4|16278.4|16400.94|16280.94|16397.28|16277.28|10
1621958870000|2021-05-25 16:07:50|16400.49|16280.49|16398.4|16278.4|16400.72|16280.72|16398.4|16278.4|10
1621958880000|2021-05-25 16:08:00|16399.57|16279.57|16404.14|16284.14|16405.9|16285.9|16399.57|16279.57|10
1621958890000|2021-05-25 16:08:10|16405.87|16285.87|16402.05|16282.05|16406.02|16286.02|16401.81|16281.81|10
1621958900000|2021-05-25 16:08:20|16402.6|16282.6|16396.64|16276.64|16402.89|16282.89|16396.64|16276.64|10
1621958910000|2021-05-25 16:08:30|16396.16|16276.16|16392.57|16272.57|16396.3|16276.3|16391.56|16271.56|10
1621958920000|2021-05-25 16:08:40|16392.29|16272.29|16374.68|16254.68|16392.29|16272.29|16374.68|16254.68|10
1621958930000|2021-05-25 16:08:50|16374.88|16254.88|16360.02|16240.02|16374.88|16254.88|16360.02|16240.02|10
1621958940000|2021-05-25 16:09:00|16360.53|16240.53|16360.27|16240.27|16360.53|16240.53|16354.55|16234.55|10
1621958950000|2021-05-25 16:09:10|16361.54|16241.54|16358.03|16238.03|16361.85|16241.85|16355.74|16235.74|10
1621958960000|2021-05-25 16:09:20|16358.85|16238.85|16361|16241|16361|16241|16358.82|16238.82|10
1621958970000|2021-05-25 16:09:30|16359.81|16239.81|16365.31|16245.31|16365.31|16245.31|16359.69|16239.69|10
1621958980000|2021-05-25 16:09:40|16365.91|16245.91|16361.01|16241.01|16365.97|16245.97|16361.01|16241.01|10
1621958990000|2021-05-25 16:09:50|16360.45|16240.45|16353.11|16233.11|16360.45|16240.45|16353.11|16233.11|10
1621959000000|2021-05-25 16:10:00|16352.95|16232.95|16370.3|16250.3|16370.3|16250.3|16352.95|16232.95|10
1621959010000|2021-05-25 16:10:10|16371.28|16251.28|16380.1|16260.1|16380.1|16260.1|16371.28|16251.28|10
1621959020000|2021-05-25 16:10:20|16381.8|16261.8|16387.87|16267.87|16387.87|16267.87|16381.57|16261.57|10
1621959030000|2021-05-25 16:10:30|16388.99|16268.99|16394.88|16274.88|16395.19|16275.19|16388.99|16268.99|10
1621959040000|2021-05-25 16:10:40|16394.95|16274.95|16386.55|16266.55|16394.98|16274.98|16386.55|16266.55|10
1621959050000|2021-05-25 16:10:50|16385.82|16265.82|16374.94|16254.94|16385.82|16265.82|16374.94|16254.94|10
1621959060000|2021-05-25 16:11:00|16375.35|16255.35|16374.88|16254.88|16376.37|16256.37|16374.88|16254.88|10
1621959070000|2021-05-25 16:11:10|16373.7|16253.7|16374.61|16254.61|16374.61|16254.61|16370.16|16250.16|10
1621959080000|2021-05-25 16:11:20|16374.22|16254.22|16384.17|16264.17|16384.17|16264.17|16374.22|16254.22|10
1621959090000|2021-05-25 16:11:30|16382.99|16262.99|16393.54|16273.54|16393.54|16273.54|16382.25|16262.25|10
1621959100000|2021-05-25 16:11:40|16393.82|16273.82|16398.38|16278.38|16398.38|16278.38|16393.82|16273.82|10
1621959110000|2021-05-25 16:11:50|16398.2|16278.2|16400.55|16280.55|16401.66|16281.66|16398.2|16278.2|10
1621959120000|2021-05-25 16:12:00|16400.77|16280.77|16398.06|16278.06|16400.77|16280.77|16397.98|16277.98|10
1621959130000|2021-05-25 16:12:10|16395.1|16275.1|16389.8|16269.8|16395.1|16275.1|16387.81|16267.81|10
1621959140000|2021-05-25 16:12:20|16387.93|16267.93|16394.8|16274.8|16394.99|16274.99|16387.93|16267.93|10
1621959150000|2021-05-25 16:12:30|16394.68|16274.68|16396.16|16276.16|16396.16|16276.16|16393.73|16273.73|10
1621959160000|2021-05-25 16:12:40|16396.51|16276.51|16402.57|16282.57|16402.69|16282.69|16396.51|16276.51|10
1621959170000|2021-05-25 16:12:50|16404.03|16284.03|16403.3|16283.3|16404.03|16284.03|16402.62|16282.62|9
1621959180000|2021-05-25 16:13:00|16403.6|16283.6|16413.87|16293.87|16413.87|16293.87|16403.6|16283.6|10
1621959190000|2021-05-25 16:13:10|16414.15|16294.15|16429.11|16309.11|16429.11|16309.11|16414.15|16294.15|10
1621959200000|2021-05-25 16:13:20|16430.17|16310.17|16438.84|16318.84|16438.84|16318.84|16430.17|16310.17|10
1621959210000|2021-05-25 16:13:30|16438.76|16318.76|16451.69|16331.69|16451.69|16331.69|16438.33|16318.33|10
1621959220000|2021-05-25 16:13:40|16452.28|16332.28|16446.75|16326.75|16452.28|16332.28|16446.48|16326.48|10
1621959230000|2021-05-25 16:13:50|16446.28|16326.28|16445.32|16325.32|16446.39|16326.39|16445.26|16325.26|10
1621959240000|2021-05-25 16:14:00|16446.4|16326.4|16438.82|16318.82|16446.4|16326.4|16438.82|16318.82|10
1621959250000|2021-05-25 16:14:10|16437.91|16317.91|16435.25|16315.25|16439.18|16319.18|16435.25|16315.25|10
1621959260000|2021-05-25 16:14:20|16435.2|16315.2|16429.62|16309.62|16435.2|16315.2|16429.62|16309.62|9
1621959270000|2021-05-25 16:14:30|16428.86|16308.86|16432.16|16312.16|16432.16|16312.16|16428.85|16308.85|10
1621959280000|2021-05-25 16:14:40|16430.89|16310.89|16427.1|16307.1|16430.89|16310.89|16426.42|16306.42|10
1621959290000|2021-05-25 16:14:50|16426.67|16306.67|16428.75|16308.75|16428.75|16308.75|16425.28|16305.28|10
1621959300000|2021-05-25 16:15:00|16427.5|16307.5|16423.41|16303.41|16427.87|16307.87|16423.41|16303.41|10
1621959310000|2021-05-25 16:15:10|16419.09|16299.09|16395.73|16275.73|16419.09|16299.09|16395.73|16275.73|10
1621959320000|2021-05-25 16:15:20|16393.3|16273.3|16387.26|16267.26|16393.3|16273.3|16386.53|16266.53|10
1621959330000|2021-05-25 16:15:30|16386.91|16266.91|16370.83|16250.83|16386.91|16266.91|16370.83|16250.83|10
1621959340000|2021-05-25 16:15:40|16369.93|16249.93|16362.51|16242.51|16369.93|16249.93|16362.51|16242.51|10
1621959350000|2021-05-25 16:15:50|16361.31|16241.31|16347.91|16227.91|16361.31|16241.31|16347.91|16227.91|9
1621959360000|2021-05-25 16:16:00|16346.26|16226.26|16340.44|16220.44|16346.26|16226.26|16340.44|16220.44|10
1621959370000|2021-05-25 16:16:10|16342.84|16222.84|16347.56|16227.56|16347.56|16227.56|16342.84|16222.84|10
1621959380000|2021-05-25 16:16:20|16348.48|16228.48|16340|16220|16348.48|16228.48|16340|16220|10
1621959390000|2021-05-25 16:16:30|16340.25|16220.25|16342|16222|16342.75|16222.75|16340.25|16220.25|10
1621959400000|2021-05-25 16:16:40|16342.5|16222.5|16336.24|16216.24|16342.5|16222.5|16336.24|16216.24|10
1621959410000|2021-05-25 16:16:50|16335.46|16215.46|16337.58|16217.58|16337.58|16217.58|16335.18|16215.18|10
1621959420000|2021-05-25 16:17:00|16337.05|16217.05|16353.37|16233.37|16353.37|16233.37|16337.05|16217.05|10
1621959430000|2021-05-25 16:17:10|16358.78|16238.78|16380.39|16260.39|16380.39|16260.39|16358.78|16238.78|10
1621959440000|2021-05-25 16:17:20|16380.13|16260.13|16381.88|16261.88|16387.23|16267.23|16380.13|16260.13|10
1621959450000|2021-05-25 16:17:30|16380.75|16260.75|16366.97|16246.97|16380.75|16260.75|16366.97|16246.97|10
1621959460000|2021-05-25 16:17:40|16369.58|16249.58|16367.06|16247.06|16369.61|16249.61|16367.06|16247.06|10
1621959470000|2021-05-25 16:17:50|16364.07|16244.07|16363.61|16243.61|16364.07|16244.07|16361.61|16241.61|10
1621959480000|2021-05-25 16:18:00|16362.71|16242.71|16361.34|16241.34|16362.81|16242.81|16360.73|16240.73|10
1621959490000|2021-05-25 16:18:10|16359.18|16239.18|16346.65|16226.65|16359.18|16239.18|16346.65|16226.65|10
1621959500000|2021-05-25 16:18:20|16344.2|16224.2|16342.87|16222.87|16344.64|16224.64|16342.63|16222.63|10
1621959510000|2021-05-25 16:18:30|16341.49|16221.49|16335.82|16215.82|16341.49|16221.49|16335.82|16215.82|10
1621959520000|2021-05-25 16:18:40|16335.07|16215.07|16332.73|16212.73|16335.07|16215.07|16332.19|16212.19|9
1621959530000|2021-05-25 16:18:50|16332.03|16212.03|16328.09|16208.09|16332.25|16212.25|16328.09|16208.09|10
1621959540000|2021-05-25 16:19:00|16327.74|16207.74|16327.82|16207.82|16328.06|16208.06|16325.79|16205.79|10
1621959550000|2021-05-25 16:19:10|16329.19|16209.19|16343.7|16223.7|16343.7|16223.7|16329.19|16209.19|10
1621959560000|2021-05-25 16:19:20|16343.11|16223.11|16340.2|16220.2|16345|16225|16340.2|16220.2|10
1621959570000|2021-05-25 16:19:30|16339.54|16219.54|16327.36|16207.36|16339.54|16219.54|16327.36|16207.36|10
1621959580000|2021-05-25 16:19:40|16327.86|16207.86|16364.01|16244.01|16364.01|16244.01|16327.86|16207.86|10
1621959590000|2021-05-25 16:19:50|16364.79|16244.79|16382.11|16262.11|16382.11|16262.11|16364.79|16244.79|10
1621959600000|2021-05-25 16:20:00|16385.94|16265.94|16387.02|16267.02|16392.02|16272.02|16385.94|16265.94|10
1621959610000|2021-05-25 16:20:10|16387.84|16267.84|16389.94|16269.94|16391.72|16271.72|16387.84|16267.84|10
1621959620000|2021-05-25 16:20:20|16388.67|16268.67|16381.6|16261.6|16388.67|16268.67|16381.6|16261.6|10
1621959630000|2021-05-25 16:20:30|16381.55|16261.55|16375.28|16255.28|16381.55|16261.55|16375.28|16255.28|10
1621959640000|2021-05-25 16:20:40|16376.06|16256.06|16374.17|16254.17|16376.06|16256.06|16373.66|16253.66|10
1621959650000|2021-05-25 16:20:50|16373.97|16253.97|16378.37|16258.37|16378.89|16258.89|16373.97|16253.97|10
1621959660000|2021-05-25 16:21:00|16379.06|16259.06|16384.6|16264.6|16384.6|16264.6|16379.06|16259.06|10
1621959670000|2021-05-25 16:21:10|16384.97|16264.97|16376.43|16256.43|16384.97|16264.97|16376.43|16256.43|10
1621959680000|2021-05-25 16:21:20|16376.31|16256.31|16362.64|16242.64|16376.31|16256.31|16362.64|16242.64|10
1621959690000|2021-05-25 16:21:30|16361.92|16241.92|16356.02|16236.02|16361.92|16241.92|16353.64|16233.64|10
1621959700000|2021-05-25 16:21:40|16356.56|16236.56|16347.94|16227.94|16356.56|16236.56|16347.94|16227.94|10
1621959710000|2021-05-25 16:21:50|16347.45|16227.45|16349.66|16229.66|16349.67|16229.67|16347.45|16227.45|10
1621959720000|2021-05-25 16:22:00|16349.55|16229.55|16347.5|16227.5|16349.55|16229.55|16346.95|16226.95|10
1621959730000|2021-05-25 16:22:10|16347.23|16227.23|16342.23|16222.23|16347.23|16227.23|16342.23|16222.23|10
1621959740000|2021-05-25 16:22:20|16341.75|16221.75|16351.66|16231.66|16351.66|16231.66|16341.64|16221.64|10
1621959750000|2021-05-25 16:22:30|16353.1|16233.1|16361.34|16241.34|16361.34|16241.34|16353.1|16233.1|10
1621959760000|2021-05-25 16:22:40|16361.94|16241.94|16361.99|16241.99|16363.04|16243.04|16360.57|16240.57|10
1621959770000|2021-05-25 16:22:50|16362.11|16242.11|16363.36|16243.36|16364.39|16244.39|16361.98|16241.98|9
1621959780000|2021-05-25 16:23:00|16363.31|16243.31|16361.48|16241.48|16364.3|16244.3|16361.48|16241.48|10
1621959790000|2021-05-25 16:23:10|16359.78|16239.78|16354.39|16234.39|16360.71|16240.71|16354.39|16234.39|10
1621959800000|2021-05-25 16:23:20|16353.69|16233.69|16346.36|16226.36|16353.69|16233.69|16346.36|16226.36|10
1621959810000|2021-05-25 16:23:30|16346.04|16226.04|16344.05|16224.05|16348.45|16228.45|16344.05|16224.05|10
1621959820000|2021-05-25 16:23:40|16343.08|16223.08|16342.02|16222.02|16343.08|16223.08|16341.69|16221.69|10
1621959830000|2021-05-25 16:23:50|16342.57|16222.57|16345.52|16225.52|16345.52|16225.52|16341.97|16221.97|10
1621959840000|2021-05-25 16:24:00|16344.9|16224.9|16348.01|16228.01|16348.01|16228.01|16344.81|16224.81|10
1621959850000|2021-05-25 16:24:10|16348.86|16228.86|16349.61|16229.61|16349.61|16229.61|16347.82|16227.82|10
1621959860000|2021-05-25 16:24:20|16349.63|16229.63|16339.82|16219.82|16349.63|16229.63|16339.82|16219.82|10
1621959870000|2021-05-25 16:24:30|16337.22|16217.22|16334.1|16214.1|16337.63|16217.63|16334.1|16214.1|10
1621959880000|2021-05-25 16:24:40|16331.84|16211.84|16318.6|16198.6|16331.84|16211.84|16318.6|16198.6|10
1621959890000|2021-05-25 16:24:50|16317.89|16197.89|16300.74|16180.74|16317.89|16197.89|16300.74|16180.74|10
1621959900000|2021-05-25 16:25:00|16298.3|16178.3|16298.33|16178.33|16298.92|16178.92|16295.58|16175.58|10
1621959910000|2021-05-25 16:25:10|16299.32|16179.32|16298.66|16178.66|16299.76|16179.76|16298.47|16178.47|10
1621959920000|2021-05-25 16:25:20|16297.48|16177.48|16298.84|16178.84|16298.84|16178.84|16296.92|16176.92|10
1621959930000|2021-05-25 16:25:30|16299.25|16179.25|16309.19|16189.19|16309.19|16189.19|16299.25|16179.25|10
1621959940000|2021-05-25 16:25:40|16309.6|16189.6|16320.18|16200.18|16320.18|16200.18|16309.6|16189.6|10
1621959950000|2021-05-25 16:25:50|16321.86|16201.86|16326.03|16206.03|16326.7|16206.7|16321.4|16201.4|10
1621959960000|2021-05-25 16:26:00|16326.63|16206.63|16325.91|16205.91|16326.63|16206.63|16323.32|16203.32|10
1621959970000|2021-05-25 16:26:10|16326.78|16206.78|16333.34|16213.34|16333.34|16213.34|16326.78|16206.78|10
1621959980000|2021-05-25 16:26:20|16333.56|16213.56|16334.24|16214.24|16336.57|16216.57|16333.56|16213.56|10
1621959990000|2021-05-25 16:26:30|16333.19|16213.19|16334.81|16214.81|16335.45|16215.45|16331.34|16211.34|10
1621960000000|2021-05-25 16:26:40|16332.11|16212.11|16314.97|16194.97|16332.11|16212.11|16314.97|16194.97|10
1621960010000|2021-05-25 16:26:50|16311.89|16191.89|16303.55|16183.55|16311.89|16191.89|16303.55|16183.55|10
1621960020000|2021-05-25 16:27:00|16302.73|16182.73|16311.12|16191.12|16311.12|16191.12|16302.73|16182.73|10
1621960030000|2021-05-25 16:27:10|16310.88|16190.88|16320.51|16200.51|16320.51|16200.51|16310.88|16190.88|10
1621960040000|2021-05-25 16:27:20|16324.35|16204.35|16332.28|16212.28|16332.28|16212.28|16324.35|16204.35|10
1621960050000|2021-05-25 16:27:30|16332.88|16212.88|16335.34|16215.34|16335.64|16215.64|16332.88|16212.88|10
1621960060000|2021-05-25 16:27:40|16334.43|16214.43|16335|16215|16335.29|16215.29|16333.61|16213.61|10
1621960070000|2021-05-25 16:27:50|16334.63|16214.63|16337.7|16217.7|16337.7|16217.7|16334.34|16214.34|10
1621960080000|2021-05-25 16:28:00|16338.09|16218.09|16353.64|16233.64|16353.64|16233.64|16338.09|16218.09|10
1621960090000|2021-05-25 16:28:10|16356.29|16236.29|16356.83|16236.83|16358.72|16238.72|16355.81|16235.81|10
1621960100000|2021-05-25 16:28:20|16356.71|16236.71|16355.45|16235.45|16356.71|16236.71|16354.38|16234.38|10
1621960110000|2021-05-25 16:28:30|16355.4|16235.4|16353.99|16233.99|16355.4|16235.4|16353.17|16233.17|10
1621960120000|2021-05-25 16:28:40|16352.76|16232.76|16346.66|16226.66|16352.76|16232.76|16346.66|16226.66|10
1621960130000|2021-05-25 16:28:50|16347.44|16227.44|16341.19|16221.19|16347.46|16227.46|16341.19|16221.19|10
1621960140000|2021-05-25 16:29:00|16340.57|16220.57|16342.69|16222.69|16342.69|16222.69|16339.9|16219.9|10
1621960150000|2021-05-25 16:29:10|16342.39|16222.39|16343.4|16223.4|16343.63|16223.63|16341.55|16221.55|10
1621960160000|2021-05-25 16:29:20|16343.36|16223.36|16344.04|16224.04|16345.05|16225.05|16343.34|16223.34|10
1621960170000|2021-05-25 16:29:30|16344.12|16224.12|16338.2|16218.2|16344.12|16224.12|16338.2|16218.2|10
1621960180000|2021-05-25 16:29:40|16338.59|16218.59|16337.74|16217.74|16338.7|16218.7|16337.12|16217.12|10
1621960190000|2021-05-25 16:29:50|16337.35|16217.35|16341.03|16221.03|16341.03|16221.03|16334.68|16214.68|10
1621960200000|2021-05-25 16:30:00|16341.84|16221.84|16348.64|16228.64|16348.64|16228.64|16341.84|16221.84|10
1621960210000|2021-05-25 16:30:10|16350.14|16230.14|16358.68|16238.68|16358.68|16238.68|16350.14|16230.14|10
1621960220000|2021-05-25 16:30:20|16358.17|16238.17|16367.28|16247.28|16368.85|16248.85|16358.17|16238.17|10
1621960230000|2021-05-25 16:30:30|16367.42|16247.42|16363.06|16243.06|16369.01|16249.01|16363.06|16243.06|10
1621960240000|2021-05-25 16:30:40|16360.38|16240.38|16345.03|16225.03|16360.38|16240.38|16345.03|16225.03|10
1621960250000|2021-05-25 16:30:50|16343.94|16223.94|16339.95|16219.95|16343.94|16223.94|16339.95|16219.95|10
1621960260000|2021-05-25 16:31:00|16339.25|16219.25|16334.28|16214.28|16339.81|16219.81|16332.32|16212.32|10
1621960270000|2021-05-25 16:31:10|16335.22|16215.22|16338.15|16218.15|16338.15|16218.15|16332.4|16212.4|10
1621960280000|2021-05-25 16:31:20|16339.22|16219.22|16345.79|16225.79|16345.79|16225.79|16339.22|16219.22|10
1621960290000|2021-05-25 16:31:30|16345.27|16225.27|16350.05|16230.05|16350.05|16230.05|16345.27|16225.27|10
1621960300000|2021-05-25 16:31:40|16350.51|16230.51|16348.9|16228.9|16352.64|16232.64|16348.42|16228.42|10
1621960310000|2021-05-25 16:31:50|16348.59|16228.59|16351.15|16231.15|16351.46|16231.46|16348.59|16228.59|10
1621960320000|2021-05-25 16:32:00|16350.85|16230.85|16353.7|16233.7|16354.09|16234.09|16349.65|16229.65|10
1621960330000|2021-05-25 16:32:10|16354.17|16234.17|16364.49|16244.49|16364.49|16244.49|16354.17|16234.17|10
1621960340000|2021-05-25 16:32:20|16364.91|16244.91|16386.41|16266.41|16386.41|16266.41|16364.91|16244.91|10
1621960350000|2021-05-25 16:32:30|16389.85|16269.85|16408.48|16288.48|16408.48|16288.48|16389.85|16269.85|10
1621960360000|2021-05-25 16:32:40|16408.82|16288.82|16407.34|16287.34|16409.97|16289.97|16407.34|16287.34|10
1621960370000|2021-05-25 16:32:50|16409.28|16289.28|16414.75|16294.75|16414.75|16294.75|16408.71|16288.71|10
1621960380000|2021-05-25 16:33:00|16415.41|16295.41|16410.5|16290.5|16415.41|16295.41|16410.5|16290.5|10
1621960390000|2021-05-25 16:33:10|16410.4|16290.4|16415.02|16295.02|16415.02|16295.02|16409.97|16289.97|10
1621960400000|2021-05-25 16:33:20|16416.65|16296.65|16419.23|16299.23|16420.31|16300.31|16416.65|16296.65|10
1621960410000|2021-05-25 16:33:30|16419.22|16299.22|16418.14|16298.14|16419.22|16299.22|16417.15|16297.15|10
1621960420000|2021-05-25 16:33:40|16419.58|16299.58|16423.74|16303.74|16423.74|16303.74|16418.62|16298.62|10
1621960430000|2021-05-25 16:33:50|16424.88|16304.88|16426.75|16306.75|16427.72|16307.72|16424.88|16304.88|10
1621960440000|2021-05-25 16:34:00|16425.31|16305.31|16424.96|16304.96|16427.44|16307.44|16424.54|16304.54|10
1621960450000|2021-05-25 16:34:10|16426.28|16306.28|16428.3|16308.3|16428.44|16308.44|16425.66|16305.66|10
1621960460000|2021-05-25 16:34:20|16428.94|16308.94|16433.29|16313.29|16436.72|16316.72|16428.94|16308.94|10
1621960470000|2021-05-25 16:34:30|16433.05|16313.05|16427.42|16307.42|16433.68|16313.68|16427.42|16307.42|10
1621960480000|2021-05-25 16:34:40|16426.67|16306.67|16423.63|16303.63|16426.67|16306.67|16423.03|16303.03|10
1621960490000|2021-05-25 16:34:50|16421.4|16301.4|16412.07|16292.07|16421.42|16301.42|16412.07|16292.07|10
1621960500000|2021-05-25 16:35:00|16409.3|16289.3|16393.87|16273.87|16409.3|16289.3|16393.87|16273.87|10
1621960510000|2021-05-25 16:35:10|16390.99|16270.99|16372.75|16252.75|16391.02|16271.02|16372.75|16252.75|10
1621960520000|2021-05-25 16:35:20|16370.67|16250.67|16358.77|16238.77|16371.69|16251.69|16358.77|16238.77|10
1621960530000|2021-05-25 16:35:30|16357.06|16237.06|16347.67|16227.67|16357.06|16237.06|16347.67|16227.67|10
1621960540000|2021-05-25 16:35:40|16347.27|16227.27|16342.58|16222.58|16347.27|16227.27|16342.58|16222.58|10
1621960550000|2021-05-25 16:35:50|16339.91|16219.91|16327.89|16207.89|16339.91|16219.91|16327.89|16207.89|10
1621960560000|2021-05-25 16:36:00|16328.01|16208.01|16305.24|16185.24|16328.01|16208.01|16305.24|16185.24|10
1621960570000|2021-05-25 16:36:10|16304.41|16184.41|16292.8|16172.8|16304.41|16184.41|16292.8|16172.8|10
1621960580000|2021-05-25 16:36:20|16292.37|16172.37|16286.69|16166.69|16292.37|16172.37|16285.72|16165.72|10
1621960590000|2021-05-25 16:36:30|16284.33|16164.33|16285.22|16165.22|16285.83|16165.83|16283.74|16163.74|10
1621960600000|2021-05-25 16:36:40|16285.35|16165.35|16289.47|16169.47|16290.15|16170.15|16284.73|16164.73|10
1621960610000|2021-05-25 16:36:50|16290.14|16170.14|16289.01|16169.01|16290.14|16170.14|16287.36|16167.36|10
1621960620000|2021-05-25 16:37:00|16289.14|16169.14|16282.05|16162.05|16289.14|16169.14|16282.05|16162.05|10
1621960630000|2021-05-25 16:37:10|16280.99|16160.99|16268.27|16148.27|16280.99|16160.99|16268.27|16148.27|10
1621960640000|2021-05-25 16:37:20|16267.75|16147.75|16259.06|16139.06|16267.75|16147.75|16259.06|16139.06|10
1621960650000|2021-05-25 16:37:30|16258.92|16138.92|16260.21|16140.21|16261.51|16141.51|16258.4|16138.4|10
1621960660000|2021-05-25 16:37:40|16259.04|16139.04|16257.58|16137.58|16259.04|16139.04|16255.33|16135.33|10
1621960670000|2021-05-25 16:37:50|16257.69|16137.69|16259.09|16139.09|16260.68|16140.68|16257.69|16137.69|10
1621960680000|2021-05-25 16:38:00|16258.4|16138.4|16261.13|16141.13|16261.13|16141.13|16255.86|16135.86|10
1621960690000|2021-05-25 16:38:10|16261.84|16141.84|16259.23|16139.23|16262.78|16142.78|16259.23|16139.23|10
1621960700000|2021-05-25 16:38:20|16257.46|16137.46|16253.05|16133.05|16257.46|16137.46|16253.05|16133.05|10
1621960710000|2021-05-25 16:38:30|16253.44|16133.44|16244.46|16124.46|16253.53|16133.53|16243.88|16123.88|10
1621960720000|2021-05-25 16:38:40|16243.49|16123.49|16233.35|16113.35|16243.49|16123.49|16233.35|16113.35|10
1621960730000|2021-05-25 16:38:50|16232.96|16112.96|16221.16|16101.16|16232.96|16112.96|16221.16|16101.16|10
1621960740000|2021-05-25 16:39:00|16220.9|16100.9|16217.69|16097.69|16220.9|16100.9|16217.69|16097.69|10
1621960750000|2021-05-25 16:39:10|16216.54|16096.54|16210.94|16090.94|16216.54|16096.54|16210.94|16090.94|10
1621960760000|2021-05-25 16:39:20|16209.3|16089.3|16196.59|16076.59|16209.3|16089.3|16196.59|16076.59|10
1621960770000|2021-05-25 16:39:30|16196.66|16076.66|16198.18|16078.18|16198.18|16078.18|16196.07|16076.07|10
1621960780000|2021-05-25 16:39:40|16197.36|16077.36|16193.09|16073.09|16198.01|16078.01|16193.09|16073.09|10
1621960790000|2021-05-25 16:39:50|16191.3|16071.3|16193.64|16073.64|16193.64|16073.64|16190.98|16070.98|10
1621960800000|2021-05-25 16:40:00|16192.26|16072.26|16208.62|16088.62|16208.62|16088.62|16192.26|16072.26|10
1621960810000|2021-05-25 16:40:10|16209.58|16089.58|16228.25|16108.25|16228.25|16108.25|16209.58|16089.58|10
1621960820000|2021-05-25 16:40:20|16231.17|16111.17|16238.6|16118.6|16238.6|16118.6|16231.17|16111.17|10
1621960830000|2021-05-25 16:40:30|16238.68|16118.68|16231.5|16111.5|16238.68|16118.68|16229.57|16109.57|10
1621960840000|2021-05-25 16:40:40|16232.54|16112.54|16234.75|16114.75|16235.57|16115.57|16232.54|16112.54|10
1621960850000|2021-05-25 16:40:50|16234.11|16114.11|16237.51|16117.51|16237.51|16117.51|16234.11|16114.11|10
1621960860000|2021-05-25 16:41:00|16238.38|16118.38|16241.51|16121.51|16241.86|16121.86|16238.33|16118.33|10
1621960870000|2021-05-25 16:41:10|16241.25|16121.25|16258.26|16138.26|16258.26|16138.26|16241.25|16121.25|10
1621960880000|2021-05-25 16:41:20|16261.46|16141.46|16276.74|16156.74|16276.74|16156.74|16260.79|16140.79|10
1621960890000|2021-05-25 16:41:30|16277.02|16157.02|16280.22|16160.22|16280.22|16160.22|16277.02|16157.02|10
1621960900000|2021-05-25 16:41:40|16280.64|16160.64|16280.83|16160.83|16280.93|16160.93|16279.51|16159.51|10
1621960910000|2021-05-25 16:41:50|16281.71|16161.71|16286.18|16166.18|16286.18|16166.18|16280.86|16160.86|10
1621960920000|2021-05-25 16:42:00|16285.91|16165.91|16285.62|16165.62|16287.55|16167.55|16285.62|16165.62|10
1621960930000|2021-05-25 16:42:10|16284.29|16164.29|16267.75|16147.75|16284.29|16164.29|16267.75|16147.75|10
1621960940000|2021-05-25 16:42:20|16269.83|16149.83|16279.28|16159.28|16279.28|16159.28|16269.02|16149.02|10
1621960950000|2021-05-25 16:42:30|16279.52|16159.52|16284.48|16164.48|16284.48|16164.48|16279.16|16159.16|10
1621960960000|2021-05-25 16:42:40|16284|16164|16285.33|16165.33|16286.99|16166.99|16283.66|16163.66|10
1621960970000|2021-05-25 16:42:50|16286.13|16166.13|16291.95|16171.95|16292.85|16172.85|16286.13|16166.13|10
1621960980000|2021-05-25 16:43:00|16293.78|16173.78|16308.12|16188.12|16309.68|16189.68|16293.78|16173.78|10
1621960990000|2021-05-25 16:43:10|16308.66|16188.66|16316.99|16196.99|16316.99|16196.99|16308.36|16188.36|10
1621961000000|2021-05-25 16:43:20|16318.01|16198.01|16332.06|16212.06|16332.06|16212.06|16318.01|16198.01|10
1621961010000|2021-05-25 16:43:30|16331.91|16211.91|16340.07|16220.07|16340.07|16220.07|16330.85|16210.85|10
1621961020000|2021-05-25 16:43:40|16341.27|16221.27|16336.76|16216.76|16341.27|16221.27|16336.76|16216.76|10
1621961030000|2021-05-25 16:43:50|16336.37|16216.37|16340.79|16220.79|16340.79|16220.79|16335.71|16215.71|10
1621961040000|2021-05-25 16:44:00|16341.42|16221.42|16340.43|16220.43|16342.11|16222.11|16340.43|16220.43|10
1621961050000|2021-05-25 16:44:10|16340.62|16220.62|16331.8|16211.8|16341.91|16221.91|16331.8|16211.8|10
1621961060000|2021-05-25 16:44:20|16328.45|16208.45|16322.65|16202.65|16328.45|16208.45|16322.62|16202.62|10
1621961070000|2021-05-25 16:44:30|16323|16203|16327.17|16207.17|16327.17|16207.17|16321.49|16201.49|10
1621961080000|2021-05-25 16:44:40|16327.91|16207.91|16322.78|16202.78|16327.91|16207.91|16322.46|16202.46|10
1621961090000|2021-05-25 16:44:50|16320.36|16200.36|16304.95|16184.95|16320.36|16200.36|16304.95|16184.95|10
1621961100000|2021-05-25 16:45:00|16304.43|16184.43|16311.81|16191.81|16311.81|16191.81|16302.55|16182.55|10
1621961110000|2021-05-25 16:45:10|16313.8|16193.8|16315.19|16195.19|16315.44|16195.44|16313.69|16193.69|10
1621961120000|2021-05-25 16:45:20|16315.21|16195.21|16326.18|16206.18|16326.18|16206.18|16313.89|16193.89|10
1621961130000|2021-05-25 16:45:30|16329.09|16209.09|16342.85|16222.85|16342.85|16222.85|16329.09|16209.09|10
1621961140000|2021-05-25 16:45:40|16343.86|16223.86|16351.27|16231.27|16351.27|16231.27|16343.86|16223.86|10
1621961150000|2021-05-25 16:45:50|16352.07|16232.07|16354.03|16234.03|16354.03|16234.03|16351.92|16231.92|10
1621961160000|2021-05-25 16:46:00|16354.67|16234.67|16356.88|16236.88|16356.88|16236.88|16354|16234|10
1621961170000|2021-05-25 16:46:10|16357.1|16237.1|16353.31|16233.31|16357.41|16237.41|16353.31|16233.31|10
1621961180000|2021-05-25 16:46:20|16352.43|16232.43|16351.24|16231.24|16352.49|16232.49|16349.72|16229.72|10
1621961190000|2021-05-25 16:46:30|16351.53|16231.53|16352.72|16232.72|16352.72|16232.72|16350.32|16230.32|10
1621961200000|2021-05-25 16:46:40|16353.72|16233.72|16356.93|16236.93|16356.93|16236.93|16352.56|16232.56|10
1621961210000|2021-05-25 16:46:50|16358.37|16238.37|16358.19|16238.19|16358.58|16238.58|16357.22|16237.22|10
1621961220000|2021-05-25 16:47:00|16359.42|16239.42|16351.81|16231.81|16359.68|16239.68|16351.81|16231.81|10
1621961230000|2021-05-25 16:47:10|16350.42|16230.42|16348.03|16228.03|16350.42|16230.42|16348.03|16228.03|10
1621961240000|2021-05-25 16:47:20|16347.82|16227.82|16343.9|16223.9|16347.82|16227.82|16343.9|16223.9|10
1621961250000|2021-05-25 16:47:30|16343.62|16223.62|16348.21|16228.21|16348.21|16228.21|16343.62|16223.62|10
1621961260000|2021-05-25 16:47:40|16347.84|16227.84|16352.88|16232.88|16353.08|16233.08|16347.84|16227.84|10
1621961270000|2021-05-25 16:47:50|16353.05|16233.05|16357.04|16237.04|16357.04|16237.04|16353.05|16233.05|10
1621961280000|2021-05-25 16:48:00|16358.14|16238.14|16362.99|16242.99|16363.1|16243.1|16358.14|16238.14|10
1621961290000|2021-05-25 16:48:10|16364.09|16244.09|16363.88|16243.88|16364.99|16244.99|16363.67|16243.67|10
1621961300000|2021-05-25 16:48:20|16363.21|16243.21|16364.16|16244.16|16364.54|16244.54|16362.95|16242.95|10
1621961310000|2021-05-25 16:48:30|16364.99|16244.99|16364.26|16244.26|16365.23|16245.23|16363.82|16243.82|10
1621961320000|2021-05-25 16:48:40|16365.85|16245.85|16368.83|16248.83|16368.83|16248.83|16365.85|16245.85|10
1621961330000|2021-05-25 16:48:50|16368.77|16248.77|16371.06|16251.06|16371.61|16251.61|16368.77|16248.77|10
1621961340000|2021-05-25 16:49:00|16371.11|16251.11|16371.62|16251.62|16371.62|16251.62|16370.02|16250.02|10
1621961350000|2021-05-25 16:49:10|16370.67|16250.67|16370.12|16250.12|16370.74|16250.74|16370.12|16250.12|10
1621961360000|2021-05-25 16:49:20|16370.41|16250.41|16363.92|16243.92|16370.41|16250.41|16363.8|16243.8|10
1621961370000|2021-05-25 16:49:30|16363.54|16243.54|16360.05|16240.05|16363.54|16243.54|16359.85|16239.85|10
1621961380000|2021-05-25 16:49:40|16357.83|16237.83|16357.09|16237.09|16357.83|16237.83|16356.59|16236.59|10
1621961390000|2021-05-25 16:49:50|16358.78|16238.78|16363.25|16243.25|16363.25|16243.25|16358.78|16238.78|10
1621961400000|2021-05-25 16:50:00|16363.7|16243.7|16366.55|16246.55|16367.42|16247.42|16363.7|16243.7|10
1621961410000|2021-05-25 16:50:10|16365.95|16245.95|16361.08|16241.08|16365.95|16245.95|16359.15|16239.15|10
1621961420000|2021-05-25 16:50:20|16362.24|16242.24|16364.21|16244.21|16364.86|16244.86|16362.24|16242.24|10
1621961430000|2021-05-25 16:50:30|16364.6|16244.6|16370.98|16250.98|16370.98|16250.98|16364.58|16244.58|10
1621961440000|2021-05-25 16:50:40|16373.35|16253.35|16371|16251|16375.03|16255.03|16370.29|16250.29|10
1621961450000|2021-05-25 16:50:50|16370.16|16250.16|16372.02|16252.02|16372.14|16252.14|16369.88|16249.88|10
1621961460000|2021-05-25 16:51:00|16373.27|16253.27|16379.57|16259.57|16379.57|16259.57|16373.27|16253.27|10
1621961470000|2021-05-25 16:51:10|16380.44|16260.44|16392.03|16272.03|16392.03|16272.03|16380.44|16260.44|10
1621961480000|2021-05-25 16:51:20|16393.98|16273.98|16412.3|16292.3|16412.3|16292.3|16393.98|16273.98|10
1621961490000|2021-05-25 16:51:30|16411.16|16291.16|16416.25|16296.25|16416.65|16296.65|16411.16|16291.16|10
1621961500000|2021-05-25 16:51:40|16415.3|16295.3|16418.05|16298.05|16418.5|16298.5|16415.3|16295.3|10
1621961510000|2021-05-25 16:51:50|16416.12|16296.12|16413.65|16293.65|16417.02|16297.02|16413.65|16293.65|10
1621961520000|2021-05-25 16:52:00|16413.88|16293.88|16417.35|16297.35|16417.35|16297.35|16413.78|16293.78|10
1621961530000|2021-05-25 16:52:10|16417.46|16297.46|16419.84|16299.84|16419.84|16299.84|16416.84|16296.84|10
1621961540000|2021-05-25 16:52:20|16423.8|16303.8|16424.84|16304.84|16426.84|16306.84|16423.8|16303.8|10
1621961550000|2021-05-25 16:52:30|16424.7|16304.7|16423.51|16303.51|16425|16305|16423.51|16303.51|10
1621961560000|2021-05-25 16:52:40|16422.53|16302.53|16422.88|16302.88|16423.36|16303.36|16421.71|16301.71|10
1621961570000|2021-05-25 16:52:50|16424.16|16304.16|16427.27|16307.27|16427.91|16307.91|16424.16|16304.16|10
1621961580000|2021-05-25 16:53:00|16426.41|16306.41|16424.6|16304.6|16426.89|16306.89|16424.23|16304.23|10
1621961590000|2021-05-25 16:53:10|16422.72|16302.72|16423.17|16303.17|16424.07|16304.07|16422.29|16302.29|10
1621961600000|2021-05-25 16:53:20|16423.16|16303.16|16425.56|16305.56|16425.56|16305.56|16423.16|16303.16|10
1621961610000|2021-05-25 16:53:30|16423.86|16303.86|16424.68|16304.68|16424.96|16304.96|16423.76|16303.76|10
1621961620000|2021-05-25 16:53:40|16424.94|16304.94|16427.96|16307.96|16428.07|16308.07|16424.65|16304.65|10
1621961630000|2021-05-25 16:53:50|16428.12|16308.12|16427.6|16307.6|16428.12|16308.12|16427.02|16307.02|10
1621961640000|2021-05-25 16:54:00|16428.62|16308.62|16426.67|16306.67|16428.7|16308.7|16425.87|16305.87|10
1621961650000|2021-05-25 16:54:10|16426.88|16306.88|16430.06|16310.06|16430.08|16310.08|16426.88|16306.88|10
1621961660000|2021-05-25 16:54:20|16430.61|16310.61|16427.64|16307.64|16430.95|16310.95|16426.38|16306.38|10
1621961670000|2021-05-25 16:54:30|16427.16|16307.16|16430.13|16310.13|16430.21|16310.21|16427.16|16307.16|10
1621961680000|2021-05-25 16:54:40|16430.7|16310.7|16433.45|16313.45|16434.04|16314.04|16430.7|16310.7|10
1621961690000|2021-05-25 16:54:50|16434.36|16314.36|16434.83|16314.83|16434.83|16314.83|16434.01|16314.01|10
1621961700000|2021-05-25 16:55:00|16434.31|16314.31|16430|16310|16434.95|16314.95|16430|16310|9
1621961710000|2021-05-25 16:55:10|16428.42|16308.42|16416.9|16296.9|16428.42|16308.42|16416.9|16296.9|10
1621961720000|2021-05-25 16:55:20|16415.32|16295.32|16413.03|16293.03|16418.9|16298.9|16413.03|16293.03|10
1621961730000|2021-05-25 16:55:30|16412.04|16292.04|16404.84|16284.84|16412.69|16292.69|16404.19|16284.19|10
1621961740000|2021-05-25 16:55:40|16403.14|16283.14|16395.85|16275.85|16403.14|16283.14|16395.51|16275.51|10
1621961750000|2021-05-25 16:55:50|16396.14|16276.14|16392.35|16272.35|16396.16|16276.16|16391.14|16271.14|10
1621961760000|2021-05-25 16:56:00|16392.04|16272.04|16369.82|16249.82|16392.43|16272.43|16369.82|16249.82|10
1621961770000|2021-05-25 16:56:10|16368.52|16248.52|16356.64|16236.64|16368.52|16248.52|16356.64|16236.64|10
1621961780000|2021-05-25 16:56:20|16356.76|16236.76|16343.72|16223.72|16356.76|16236.76|16343.72|16223.72|10
1621961790000|2021-05-25 16:56:30|16343.81|16223.81|16343.14|16223.14|16344.11|16224.11|16339.84|16219.84|10
1621961800000|2021-05-25 16:56:40|16343.93|16223.93|16348.4|16228.4|16349.13|16229.13|16343.93|16223.93|10
1621961810000|2021-05-25 16:56:50|16347.41|16227.41|16338.31|16218.31|16347.41|16227.41|16338.31|16218.31|10
1621961820000|2021-05-25 16:57:00|16336.82|16216.82|16331.37|16211.37|16336.82|16216.82|16329.77|16209.77|10
1621961830000|2021-05-25 16:57:10|16329.17|16209.17|16321.68|16201.68|16329.17|16209.17|16321.68|16201.68|10
1621961840000|2021-05-25 16:57:20|16321.74|16201.74|16317.91|16197.91|16321.91|16201.91|16317.1|16197.1|10
1621961850000|2021-05-25 16:57:30|16321.7|16201.7|16333.85|16213.85|16333.85|16213.85|16321.7|16201.7|10
1621961860000|2021-05-25 16:57:40|16335.6|16215.6|16337.57|16217.57|16340.21|16220.21|16335.6|16215.6|10
1621961870000|2021-05-25 16:57:50|16337.9|16217.9|16339.4|16219.4|16339.61|16219.61|16337.9|16217.9|10
1621961880000|2021-05-25 16:58:00|16341.6|16221.6|16370.72|16250.72|16370.72|16250.72|16341.6|16221.6|10
1621961890000|2021-05-25 16:58:10|16372.39|16252.39|16379.03|16259.03|16379.03|16259.03|16371.86|16251.86|10
1621961900000|2021-05-25 16:58:20|16380.65|16260.65|16379.01|16259.01|16382.02|16262.02|16379.01|16259.01|10
1621961910000|2021-05-25 16:58:30|16377.35|16257.35|16371.33|16251.33|16377.35|16257.35|16371.33|16251.33|10
1621961920000|2021-05-25 16:58:40|16371.16|16251.16|16365.81|16245.81|16371.62|16251.62|16365.45|16245.45|10
1621961930000|2021-05-25 16:58:50|16364.62|16244.62|16350.73|16230.73|16364.62|16244.62|16350.73|16230.73|10
1621961940000|2021-05-25 16:59:00|16346.39|16226.39|16341.03|16221.03|16346.95|16226.95|16341.03|16221.03|10
1621961950000|2021-05-25 16:59:10|16339.22|16219.22|16330.69|16210.69|16339.22|16219.22|16330.69|16210.69|10
1621961960000|2021-05-25 16:59:20|16327.92|16207.92|16320.62|16200.62|16327.92|16207.92|16320.38|16200.38|10
1621961970000|2021-05-25 16:59:30|16321.46|16201.46|16320.68|16200.68|16321.97|16201.97|16320.68|16200.68|10
1621961980000|2021-05-25 16:59:40|16320.29|16200.29|16312.77|16192.77|16320.29|16200.29|16312.77|16192.77|10
1621961990000|2021-05-25 16:59:50|16312.03|16192.03|16305.78|16185.78|16312.03|16192.03|16305.78|16185.78|10
1621962000000|2021-05-25 17:00:00|16305.6|16185.6|16309.62|16189.62|16309.62|16189.62|16303.83|16183.83|10
1621962010000|2021-05-25 17:00:10|16312.63|16192.63|16331.71|16211.71|16331.71|16211.71|16312.63|16192.63|10
1621962020000|2021-05-25 17:00:20|16333.64|16213.64|16351.22|16231.22|16351.45|16231.45|16333.12|16213.12|10
1621962030000|2021-05-25 17:00:30|16356.49|16236.49|16363.49|16243.49|16363.49|16243.49|16356.49|16236.49|10
1621962040000|2021-05-25 17:00:40|16364.61|16244.61|16363.44|16243.44|16366.78|16246.78|16363.44|16243.44|10
1621962050000|2021-05-25 17:00:50|16363.32|16243.32|16366.36|16246.36|16366.82|16246.82|16363.32|16243.32|10
1621962060000|2021-05-25 17:01:00|16366.63|16246.63|16369.31|16249.31|16369.31|16249.31|16364.07|16244.07|10
1621962070000|2021-05-25 17:01:10|16369.86|16249.86|16373.03|16253.03|16373.03|16253.03|16368.55|16248.55|10
1621962080000|2021-05-25 17:01:20|16372.99|16252.99|16377.79|16257.79|16377.79|16257.79|16372.99|16252.99|10
1621962090000|2021-05-25 17:01:30|16378.41|16258.41|16380.22|16260.22|16380.3|16260.3|16377.78|16257.78|10
1621962100000|2021-05-25 17:01:40|16384.89|16264.89|16395.06|16275.06|16395.06|16275.06|16384.89|16264.89|10
1621962110000|2021-05-25 17:01:50|16394.16|16274.16|16390.87|16270.87|16394.16|16274.16|16390.87|16270.87|10
1621962120000|2021-05-25 17:02:00|16390.81|16270.81|16389.64|16269.64|16390.81|16270.81|16388.93|16268.93|10
1621962130000|2021-05-25 17:02:10|16389.46|16269.46|16390.33|16270.33|16390.33|16270.33|16388.48|16268.48|10
1621962140000|2021-05-25 17:02:20|16390.59|16270.59|16395.73|16275.73|16395.85|16275.85|16390.59|16270.59|10
1621962150000|2021-05-25 17:02:30|16395.62|16275.62|16396.27|16276.27|16397.3|16277.3|16395.62|16275.62|10
1621962160000|2021-05-25 17:02:40|16394.37|16274.37|16381.26|16261.26|16394.37|16274.37|16381.26|16261.26|10
1621962170000|2021-05-25 17:02:50|16380.34|16260.34|16383.31|16263.31|16383.31|16263.31|16380.23|16260.23|10
1621962180000|2021-05-25 17:03:00|16383.85|16263.85|16383.87|16263.87|16384.79|16264.79|16383.81|16263.81|10
1621962190000|2021-05-25 17:03:10|16384.31|16264.31|16385|16265|16385|16265|16383.11|16263.11|10
1621962200000|2021-05-25 17:03:20|16386.13|16266.13|16387.65|16267.65|16387.82|16267.82|16385.87|16265.87|10
1621962210000|2021-05-25 17:03:30|16386.93|16266.93|16394.2|16274.2|16394.45|16274.45|16386.78|16266.78|10
1621962220000|2021-05-25 17:03:40|16395.99|16275.99|16401.15|16281.15|16401.15|16281.15|16395.99|16275.99|10
1621962230000|2021-05-25 17:03:50|16401.23|16281.23|16406.4|16286.4|16406.63|16286.63|16401.23|16281.23|10
1621962240000|2021-05-25 17:04:00|16406.43|16286.43|16404.48|16284.48|16406.43|16286.43|16404.11|16284.11|9
1621962250000|2021-05-25 17:04:10|16403.35|16283.35|16398.46|16278.46|16403.35|16283.35|16398.09|16278.09|10
1621962260000|2021-05-25 17:04:20|16398.31|16278.31|16400.9|16280.9|16400.9|16280.9|16398.31|16278.31|9
1621962270000|2021-05-25 17:04:30|16401.35|16281.35|16405.54|16285.54|16405.54|16285.54|16401.35|16281.35|10
1621962280000|2021-05-25 17:04:40|16405.45|16285.45|16407.22|16287.22|16407.22|16287.22|16404.78|16284.78|10
1621962290000|2021-05-25 17:04:50|16407.79|16287.79|16403.8|16283.8|16407.79|16287.79|16403.23|16283.23|9
1621962300000|2021-05-25 17:05:00|16404.57|16284.57|16399.45|16279.45|16405.24|16285.24|16399.45|16279.45|10
1621962310000|2021-05-25 17:05:10|16398.26|16278.26|16392.02|16272.02|16398.26|16278.26|16391.42|16271.42|10
1621962320000|2021-05-25 17:05:20|16391.42|16271.42|16389.75|16269.75|16392.04|16272.04|16389.75|16269.75|10
1621962330000|2021-05-25 17:05:30|16389.26|16269.26|16382.12|16262.12|16389.26|16269.26|16381.93|16261.93|10
1621962340000|2021-05-25 17:05:40|16381.69|16261.69|16379.02|16259.02|16381.81|16261.81|16378.51|16258.51|10
1621962350000|2021-05-25 17:05:50|16379.41|16259.41|16385.95|16265.95|16386.07|16266.07|16379.41|16259.41|10
1621962360000|2021-05-25 17:06:00|16384.2|16264.2|16389.7|16269.7|16390.08|16270.08|16384.2|16264.2|10
1621962370000|2021-05-25 17:06:10|16389.29|16269.29|16395.75|16275.75|16395.75|16275.75|16389.29|16269.29|10
1621962380000|2021-05-25 17:06:20|16401.49|16281.49|16408.11|16288.11|16408.19|16288.19|16401.49|16281.49|10
1621962390000|2021-05-25 17:06:30|16407.9|16287.9|16417.89|16297.89|16417.89|16297.89|16406.64|16286.64|10
1621962400000|2021-05-25 17:06:40|16418.45|16298.45|16422.84|16302.84|16423.69|16303.69|16418.16|16298.16|10
1621962410000|2021-05-25 17:06:50|16422.6|16302.6|16426.23|16306.23|16426.23|16306.23|16422.37|16302.37|10
1621962420000|2021-05-25 17:07:00|16424.62|16304.62|16422.83|16302.83|16424.62|16304.62|16422.83|16302.83|10
1621962430000|2021-05-25 17:07:10|16422.4|16302.4|16421.62|16301.62|16422.4|16302.4|16420.88|16300.88|10
1621962440000|2021-05-25 17:07:20|16420.73|16300.73|16417.9|16297.9|16420.73|16300.73|16417.22|16297.22|10
1621962450000|2021-05-25 17:07:30|16417.7|16297.7|16420.03|16300.03|16420.08|16300.08|16417.7|16297.7|10
1621962460000|2021-05-25 17:07:40|16420.45|16300.45|16421.06|16301.06|16421.35|16301.35|16420|16300|9
1621962470000|2021-05-25 17:07:50|16421.74|16301.74|16424.86|16304.86|16426.38|16306.38|16421.74|16301.74|10
1621962480000|2021-05-25 17:08:00|16424.81|16304.81|16426.48|16306.48|16428.9|16308.9|16424.81|16304.81|10
1621962490000|2021-05-25 17:08:10|16423.76|16303.76|16425.35|16305.35|16425.35|16305.35|16423.12|16303.12|10
1621962500000|2021-05-25 17:08:20|16425.18|16305.18|16428.81|16308.81|16428.81|16308.81|16425.18|16305.18|10
1621962510000|2021-05-25 17:08:30|16427.9|16307.9|16431.66|16311.66|16431.66|16311.66|16427.9|16307.9|10
1621962520000|2021-05-25 17:08:40|16431.26|16311.26|16431.98|16311.98|16433.34|16313.34|16430.56|16310.56|10
1621962530000|2021-05-25 17:08:50|16431.88|16311.88|16430.58|16310.58|16432.52|16312.52|16430.58|16310.58|10
1621962540000|2021-05-25 17:09:00|16430.99|16310.99|16432.36|16312.36|16432.36|16312.36|16430.51|16310.51|10
1621962550000|2021-05-25 17:09:10|16432.85|16312.85|16436.36|16316.36|16436.36|16316.36|16432.82|16312.82|10
1621962560000|2021-05-25 17:09:20|16436.89|16316.89|16441.73|16321.73|16442.26|16322.26|16436.89|16316.89|10
1621962570000|2021-05-25 17:09:30|16442.21|16322.21|16442.39|16322.39|16442.39|16322.39|16441.26|16321.26|10
1621962580000|2021-05-25 17:09:40|16442.81|16322.81|16445.94|16325.94|16445.94|16325.94|16442.81|16322.81|10
1621962590000|2021-05-25 17:09:50|16446.86|16326.86|16448.69|16328.69|16448.79|16328.79|16446.86|16326.86|10
1621962600000|2021-05-25 17:10:00|16448.09|16328.09|16447.75|16327.75|16448.51|16328.51|16447.2|16327.2|10
1621962610000|2021-05-25 17:10:10|16447.34|16327.34|16442.57|16322.57|16447.34|16327.34|16442.57|16322.57|10
1621962620000|2021-05-25 17:10:20|16443.86|16323.86|16433.56|16313.56|16443.86|16323.86|16433.56|16313.56|10
1621962630000|2021-05-25 17:10:30|16430.49|16310.49|16407.95|16287.95|16430.49|16310.49|16407.95|16287.95|10
1621962640000|2021-05-25 17:10:40|16407.07|16287.07|16403.04|16283.04|16407.07|16287.07|16403.04|16283.04|10
1621962650000|2021-05-25 17:10:50|16403.24|16283.24|16404.06|16284.06|16404.95|16284.95|16403.24|16283.24|10
1621962660000|2021-05-25 17:11:00|16403.3|16283.3|16400|16280|16403.3|16283.3|16399.63|16279.63|10
1621962670000|2021-05-25 17:11:10|16400.91|16280.91|16383.4|16263.4|16400.91|16280.91|16383.4|16263.4|10
1621962680000|2021-05-25 17:11:20|16382.67|16262.67|16368.58|16248.58|16382.67|16262.67|16368.58|16248.58|10
1621962690000|2021-05-25 17:11:30|16369.24|16249.24|16361.33|16241.33|16369.24|16249.24|16361.33|16241.33|10
1621962700000|2021-05-25 17:11:40|16362.2|16242.2|16358.34|16238.34|16362.2|16242.2|16358.21|16238.21|9
1621962710000|2021-05-25 17:11:50|16357.7|16237.7|16364.24|16244.24|16364.24|16244.24|16356.95|16236.95|10
1621962720000|2021-05-25 17:12:00|16363.51|16243.51|16361.99|16241.99|16365.38|16245.38|16361.38|16241.38|10
1621962730000|2021-05-25 17:12:10|16361.97|16241.97|16361.52|16241.52|16362.64|16242.64|16361.44|16241.44|10
1621962740000|2021-05-25 17:12:20|16361.26|16241.26|16357.56|16237.56|16361.26|16241.26|16357.56|16237.56|10
1621962750000|2021-05-25 17:12:30|16357.5|16237.5|16352.03|16232.03|16357.5|16237.5|16352.03|16232.03|10
1621962760000|2021-05-25 17:12:40|16352.28|16232.28|16356.09|16236.09|16356.26|16236.26|16352.28|16232.28|9
1621962770000|2021-05-25 17:12:50|16356.23|16236.23|16355.43|16235.43|16357.47|16237.47|16355.09|16235.09|10
1621962780000|2021-05-25 17:13:00|16355.48|16235.48|16359.33|16239.33|16359.33|16239.33|16355.21|16235.21|10
1621962790000|2021-05-25 17:13:10|16360.63|16240.63|16363.69|16243.69|16363.69|16243.69|16360.63|16240.63|9
1621962800000|2021-05-25 17:13:20|16364|16244|16363.15|16243.15|16366.12|16246.12|16363.15|16243.15|10
1621962810000|2021-05-25 17:13:30|16363.14|16243.14|16374.1|16254.1|16374.1|16254.1|16363.14|16243.14|10
1621962820000|2021-05-25 17:13:40|16374.47|16254.47|16379.64|16259.64|16379.64|16259.64|16374.47|16254.47|9
1621962830000|2021-05-25 17:13:50|16379.03|16259.03|16383.33|16263.33|16383.83|16263.83|16379.03|16259.03|10
1621962840000|2021-05-25 17:14:00|16383.5|16263.5|16379.57|16259.57|16383.5|16263.5|16379.57|16259.57|10
1621962850000|2021-05-25 17:14:10|16377.11|16257.11|16367.21|16247.21|16377.11|16257.11|16367.21|16247.21|9
1621962860000|2021-05-25 17:14:20|16366.05|16246.05|16358.09|16238.09|16366.05|16246.05|16358.09|16238.09|10
1621962870000|2021-05-25 17:14:30|16357.73|16237.73|16355.38|16235.38|16357.73|16237.73|16354.29|16234.29|10
1621962880000|2021-05-25 17:14:40|16355.44|16235.44|16360.21|16240.21|16360.21|16240.21|16353.88|16233.88|10
1621962890000|2021-05-25 17:14:50|16362.21|16242.21|16363.46|16243.46|16365.01|16245.01|16362.21|16242.21|9
1621962900000|2021-05-25 17:15:00|16363.52|16243.52|16378.43|16258.43|16378.43|16258.43|16363.42|16243.42|10
1621962910000|2021-05-25 17:15:10|16378.17|16258.17|16379.87|16259.87|16381.36|16261.36|16378.17|16258.17|9
1621962920000|2021-05-25 17:15:20|16380.47|16260.47|16369.46|16249.46|16380.47|16260.47|16369.46|16249.46|10
1621962930000|2021-05-25 17:15:30|16368.52|16248.52|16365.08|16245.08|16368.52|16248.52|16364.92|16244.92|10
1621962940000|2021-05-25 17:15:40|16364.01|16244.01|16355.14|16235.14|16364.01|16244.01|16355.02|16235.02|10
1621962950000|2021-05-25 17:15:50|16354.26|16234.26|16354.54|16234.54|16354.64|16234.64|16353.3|16233.3|10
1621962960000|2021-05-25 17:16:00|16355.01|16235.01|16338.87|16218.87|16355.02|16235.02|16338.87|16218.87|10
1621962970000|2021-05-25 17:16:10|16335.86|16215.86|16323.65|16203.65|16335.86|16215.86|16323.65|16203.65|10
1621962980000|2021-05-25 17:16:20|16322.77|16202.77|16318.84|16198.84|16322.77|16202.77|16318.83|16198.83|9
1621962990000|2021-05-25 17:16:30|16317.4|16197.4|16311.4|16191.4|16317.4|16197.4|16311.4|16191.4|10
1621963000000|2021-05-25 17:16:40|16311.29|16191.29|16309.14|16189.14|16312|16192|16309.14|16189.14|10
1621963010000|2021-05-25 17:16:50|16308.59|16188.59|16310.74|16190.74|16310.74|16190.74|16308.08|16188.08|10
1621963020000|2021-05-25 17:17:00|16309.53|16189.53|16312.38|16192.38|16312.38|16192.38|16308.88|16188.88|10
1621963030000|2021-05-25 17:17:10|16312.13|16192.13|16311.35|16191.35|16313.36|16193.36|16311.35|16191.35|10
1621963040000|2021-05-25 17:17:20|16310.07|16190.07|16308.69|16188.69|16310.27|16190.27|16308.53|16188.53|10
1621963050000|2021-05-25 17:17:30|16307.18|16187.18|16304.55|16184.55|16307.95|16187.95|16304.55|16184.55|10
1621963060000|2021-05-25 17:17:40|16302.86|16182.86|16291.53|16171.53|16302.86|16182.86|16291.53|16171.53|10
1621963070000|2021-05-25 17:17:50|16290.75|16170.75|16283.06|16163.06|16290.75|16170.75|16283.06|16163.06|10
1621963080000|2021-05-25 17:18:00|16282.35|16162.35|16292.7|16172.7|16292.7|16172.7|16281.38|16161.38|10
1621963090000|2021-05-25 17:18:10|16292.46|16172.46|16302.73|16182.73|16303.42|16183.42|16292.46|16172.46|10
1621963100000|2021-05-25 17:18:20|16302.75|16182.75|16309.59|16189.59|16310.07|16190.07|16302.75|16182.75|10
1621963110000|2021-05-25 17:18:30|16309.38|16189.38|16304.38|16184.38|16309.38|16189.38|16304.38|16184.38|10
1621963120000|2021-05-25 17:18:40|16303.61|16183.61|16312.03|16192.03|16312.03|16192.03|16303.61|16183.61|10
1621963130000|2021-05-25 17:18:50|16312.93|16192.93|16312.67|16192.67|16312.93|16192.93|16311|16191|10
1621963140000|2021-05-25 17:19:00|16313.03|16193.03|16309.09|16189.09|16313.15|16193.15|16309.09|16189.09|9
1621963150000|2021-05-25 17:19:10|16308.89|16188.89|16310.39|16190.39|16311.5|16191.5|16308.15|16188.15|10
1621963160000|2021-05-25 17:19:20|16308.42|16188.42|16304.36|16184.36|16308.59|16188.59|16304.36|16184.36|10
1621963170000|2021-05-25 17:19:30|16305.05|16185.05|16303|16183|16305.05|16185.05|16301.72|16181.72|10
1621963180000|2021-05-25 17:19:40|16302.5|16182.5|16299.7|16179.7|16302.5|16182.5|16299.7|16179.7|10
1621963190000|2021-05-25 17:19:50|16299.66|16179.66|16297.14|16177.14|16299.66|16179.66|16296.62|16176.62|10
1621963200000|2021-05-25 17:20:00|16297.51|16177.51|16304.33|16184.33|16304.47|16184.47|16296.84|16176.84|10
1621963210000|2021-05-25 17:20:10|16304.5|16184.5|16300.37|16180.37|16304.58|16184.58|16300.37|16180.37|10
1621963220000|2021-05-25 17:20:20|16301.08|16181.08|16301.5|16181.5|16301.84|16181.84|16298.85|16178.85|10
1621963230000|2021-05-25 17:20:30|16299.59|16179.59|16303.67|16183.67|16303.67|16183.67|16299.59|16179.59|10
1621963240000|2021-05-25 17:20:40|16303.92|16183.92|16299.31|16179.31|16303.92|16183.92|16299.31|16179.31|10
1621963250000|2021-05-25 17:20:50|16299.1|16179.1|16296.78|16176.78|16299.62|16179.62|16296.78|16176.78|10
1621963260000|2021-05-25 17:21:00|16296.95|16176.95|16294.29|16174.29|16297.32|16177.32|16294.29|16174.29|10
1621963270000|2021-05-25 17:21:10|16294.04|16174.04|16290.14|16170.14|16294.04|16174.04|16289.94|16169.94|10
1621963280000|2021-05-25 17:21:20|16289.28|16169.28|16281.94|16161.94|16289.28|16169.28|16281.94|16161.94|10
1621963290000|2021-05-25 17:21:30|16280.43|16160.43|16267.79|16147.79|16280.43|16160.43|16267.79|16147.79|10
1621963300000|2021-05-25 17:21:40|16267.57|16147.57|16265.99|16145.99|16267.74|16147.74|16265.99|16145.99|10
1621963310000|2021-05-25 17:21:50|16265.76|16145.76|16263.15|16143.15|16265.91|16145.91|16263.15|16143.15|10
1621963320000|2021-05-25 17:22:00|16263.04|16143.04|16266.59|16146.59|16266.59|16146.59|16262.5|16142.5|10
1621963330000|2021-05-25 17:22:10|16265.81|16145.81|16268.49|16148.49|16268.49|16148.49|16265.39|16145.39|10
1621963340000|2021-05-25 17:22:20|16271.66|16151.66|16271.56|16151.56|16273.34|16153.34|16270.39|16150.39|10
1621963350000|2021-05-25 17:22:30|16271.64|16151.64|16262.79|16142.79|16271.64|16151.64|16262.79|16142.79|10
1621963360000|2021-05-25 17:22:40|16262.98|16142.98|16254.6|16134.6|16262.98|16142.98|16254.6|16134.6|10
1621963370000|2021-05-25 17:22:50|16254.64|16134.64|16244.69|16124.69|16254.64|16134.64|16244.69|16124.69|10
1621963380000|2021-05-25 17:23:00|16243.41|16123.41|16241.28|16121.28|16243.41|16123.41|16240.81|16120.81|10
1621963390000|2021-05-25 17:23:10|16239.02|16119.02|16231.38|16111.38|16239.02|16119.02|16231.38|16111.38|10
1621963400000|2021-05-25 17:23:20|16228.61|16108.61|16214.95|16094.95|16228.61|16108.61|16214.95|16094.95|10
1621963410000|2021-05-25 17:23:30|16210.72|16090.72|16193.63|16073.63|16210.72|16090.72|16193.63|16073.63|10
1621963420000|2021-05-25 17:23:40|16191.53|16071.53|16183.26|16063.26|16191.53|16071.53|16183.19|16063.19|10
1621963430000|2021-05-25 17:23:50|16184.46|16064.46|16188.94|16068.94|16188.94|16068.94|16184.46|16064.46|10
1621963440000|2021-05-25 17:24:00|16195|16075|16199.12|16079.12|16201.02|16081.02|16195|16075|10
1621963450000|2021-05-25 17:24:10|16199.31|16079.31|16197.92|16077.92|16199.31|16079.31|16197.65|16077.65|10
1621963460000|2021-05-25 17:24:20|16196.41|16076.41|16192.13|16072.13|16196.41|16076.41|16192.13|16072.13|10
1621963470000|2021-05-25 17:24:30|16193.75|16073.75|16187.09|16067.09|16195.39|16075.39|16187.09|16067.09|10
1621963480000|2021-05-25 17:24:40|16186.39|16066.39|16185.93|16065.93|16186.59|16066.59|16185.49|16065.49|10
1621963490000|2021-05-25 17:24:50|16186.12|16066.12|16167.9|16047.9|16187.6|16067.6|16167.9|16047.9|10
1621963500000|2021-05-25 17:25:00|16166.86|16046.86|16144.75|16024.75|16166.86|16046.86|16144.75|16024.75|10
1621963510000|2021-05-25 17:25:10|16146.44|16026.44|16160.61|16040.61|16160.61|16040.61|16146.03|16026.03|10
1621963520000|2021-05-25 17:25:20|16160.15|16040.15|16171.1|16051.1|16171.1|16051.1|16160.15|16040.15|10
1621963530000|2021-05-25 17:25:30|16170.95|16050.95|16177.69|16057.69|16177.69|16057.69|16170.95|16050.95|10
1621963540000|2021-05-25 17:25:40|16179.43|16059.43|16182.29|16062.29|16183.07|16063.07|16179.43|16059.43|10
1621963550000|2021-05-25 17:25:50|16182.78|16062.78|16188.75|16068.75|16188.75|16068.75|16182.56|16062.56|10
1621963560000|2021-05-25 17:26:00|16189.37|16069.37|16187.79|16067.79|16190.52|16070.52|16187.79|16067.79|10
1621963570000|2021-05-25 17:26:10|16187.82|16067.82|16183.13|16063.13|16187.82|16067.82|16183.13|16063.13|10
1621963580000|2021-05-25 17:26:20|16182.19|16062.19|16171.45|16051.45|16182.19|16062.19|16171.03|16051.03|10
1621963590000|2021-05-25 17:26:30|16171.95|16051.95|16174.21|16054.21|16175.1|16055.1|16171.95|16051.95|10
1621963600000|2021-05-25 17:26:40|16174.71|16054.71|16182.22|16062.22|16182.22|16062.22|16174.51|16054.51|10
1621963610000|2021-05-25 17:26:50|16182.72|16062.72|16189.45|16069.45|16189.45|16069.45|16182.33|16062.33|10
1621963620000|2021-05-25 17:27:00|16189.73|16069.73|16196.35|16076.35|16196.35|16076.35|16189.66|16069.66|10
1621963630000|2021-05-25 17:27:10|16197.39|16077.39|16203.34|16083.34|16204.08|16084.08|16197.39|16077.39|10
1621963640000|2021-05-25 17:27:20|16202.76|16082.76|16187.86|16067.86|16202.76|16082.76|16187.86|16067.86|10
1621963650000|2021-05-25 17:27:30|16189.73|16069.73|16189.77|16069.77|16189.98|16069.98|16187.87|16067.87|10
1621963660000|2021-05-25 17:27:40|16189.02|16069.02|16183.41|16063.41|16189.02|16069.02|16182.61|16062.61|10
1621963670000|2021-05-25 17:27:50|16183.89|16063.89|16178.68|16058.68|16183.89|16063.89|16178.68|16058.68|10
1621963680000|2021-05-25 17:28:00|16178.37|16058.37|16175.82|16055.82|16178.37|16058.37|16175.45|16055.45|10
1621963690000|2021-05-25 17:28:10|16176.54|16056.54|16188.46|16068.46|16188.46|16068.46|16176.54|16056.54|10
1621963700000|2021-05-25 17:28:20|16187.34|16067.34|16188.4|16068.4|16189.67|16069.67|16186.85|16066.85|10
1621963710000|2021-05-25 17:28:30|16189.08|16069.08|16192.06|16072.06|16192.06|16072.06|16188.33|16068.33|10
1621963720000|2021-05-25 17:28:40|16192.86|16072.86|16194.97|16074.97|16194.97|16074.97|16191.89|16071.89|10
1621963730000|2021-05-25 17:28:50|16194.16|16074.16|16196.19|16076.19|16196.19|16076.19|16193.61|16073.61|10
1621963740000|2021-05-25 17:29:00|16197.34|16077.34|16197.95|16077.95|16198.08|16078.08|16197.24|16077.24|10
1621963750000|2021-05-25 17:29:10|16198.78|16078.78|16200.35|16080.35|16200.35|16080.35|16197.87|16077.87|10
1621963760000|2021-05-25 17:29:20|16200.87|16080.87|16205.06|16085.06|16205.06|16085.06|16200.87|16080.87|9
1621963770000|2021-05-25 17:29:30|16205.7|16085.7|16203.12|16083.12|16205.7|16085.7|16202.28|16082.28|10
1621963780000|2021-05-25 17:29:40|16202.49|16082.49|16203.29|16083.29|16203.29|16083.29|16200.89|16080.89|10
1621963790000|2021-05-25 17:29:50|16203.19|16083.19|16200.77|16080.77|16203.19|16083.19|16200.42|16080.42|10
1621963800000|2021-05-25 17:30:00|16200.59|16080.59|16199.5|16079.5|16200.59|16080.59|16199.17|16079.17|10
1621963810000|2021-05-25 17:30:10|16199.39|16079.39|16195.53|16075.53|16199.88|16079.88|16195.22|16075.22|10
1621963820000|2021-05-25 17:30:20|16196.3|16076.3|16185.95|16065.95|16196.3|16076.3|16185.95|16065.95|10
1621963830000|2021-05-25 17:30:30|16185.8|16065.8|16171.98|16051.98|16185.8|16065.8|16171.76|16051.76|10
1621963840000|2021-05-25 17:30:40|16171.75|16051.75|16167.6|16047.6|16171.75|16051.75|16167.6|16047.6|10
1621963850000|2021-05-25 17:30:50|16167.26|16047.26|16159.31|16039.31|16167.26|16047.26|16159.25|16039.25|10
1621963860000|2021-05-25 17:31:00|16159.65|16039.65|16159.19|16039.19|16159.78|16039.78|16157.78|16037.78|9
1621963870000|2021-05-25 17:31:10|16158.5|16038.5|16161.03|16041.03|16161.03|16041.03|16157.73|16037.73|10
1621963880000|2021-05-25 17:31:20|16160.97|16040.97|16150.58|16030.58|16160.97|16040.97|16150.58|16030.58|10
1621963890000|2021-05-25 17:31:30|16149.56|16029.56|16143.95|16023.95|16149.56|16029.56|16143.95|16023.95|10
1621963900000|2021-05-25 17:31:40|16142.51|16022.51|16132.83|16012.83|16142.51|16022.51|16132.83|16012.83|10
1621963910000|2021-05-25 17:31:50|16126.98|16006.98|16085.04|15965.04|16126.98|16006.98|16085.04|15965.04|10
1621963920000|2021-05-25 17:32:00|16083.6|15963.6|16087.13|15967.13|16090.31|15970.31|16083.6|15963.6|10
1621963930000|2021-05-25 17:32:10|16088.01|15968.01|16087.6|15967.6|16091.33|15971.33|16087.6|15967.6|10
1621963940000|2021-05-25 17:32:20|16088.89|15968.89|16116.91|15996.91|16116.91|15996.91|16088.58|15968.58|10
1621963950000|2021-05-25 17:32:30|16122.38|16002.38|16134.36|16014.36|16134.8|16014.8|16122.38|16002.38|9
1621963960000|2021-05-25 17:32:40|16135.65|16015.65|16141.19|16021.19|16142.66|16022.66|16135.33|16015.33|10
1621963970000|2021-05-25 17:32:50|16144.66|16024.66|16143.26|16023.26|16144.66|16024.66|16140.52|16020.52|10
1621963980000|2021-05-25 17:33:00|16144.44|16024.44|16132.48|16012.48|16144.51|16024.51|16132.48|16012.48|10
1621963990000|2021-05-25 17:33:10|16132.57|16012.57|16121.67|16001.67|16132.57|16012.57|16121.67|16001.67|10
1621964000000|2021-05-25 17:33:20|16121.79|16001.79|16116.11|15996.11|16121.79|16001.79|16115.04|15995.04|10
1621964010000|2021-05-25 17:33:30|16116.02|15996.02|16113.82|15993.82|16116.02|15996.02|16112.77|15992.77|10
1621964020000|2021-05-25 17:33:40|16115.12|15995.12|16115.35|15995.35|16116.66|15996.66|16115.12|15995.12|10
1621964030000|2021-05-25 17:33:50|16114.84|15994.84|16114.28|15994.28|16115.38|15995.38|16113.68|15993.68|10
1621964040000|2021-05-25 17:34:00|16114.19|15994.19|16119.07|15999.07|16119.07|15999.07|16114.19|15994.19|10
1621964050000|2021-05-25 17:34:10|16119.76|15999.76|16127.85|16007.85|16127.85|16007.85|16119.47|15999.47|10
1621964060000|2021-05-25 17:34:20|16129.38|16009.38|16140.19|16020.19|16140.19|16020.19|16128.84|16008.84|10
1621964070000|2021-05-25 17:34:30|16141.22|16021.22|16134.38|16014.38|16141.22|16021.22|16134.38|16014.38|10
1621964080000|2021-05-25 17:34:40|16131.84|16011.84|16116.98|15996.98|16131.84|16011.84|16116.98|15996.98|10
1621964090000|2021-05-25 17:34:50|16116.84|15996.84|16106.63|15986.63|16117.17|15997.17|16106.63|15986.63|10
1621964100000|2021-05-25 17:35:00|16105.07|15985.07|16105.76|15985.76|16105.79|15985.79|16103.06|15983.06|10
1621964110000|2021-05-25 17:35:10|16107.08|15987.08|16120.29|16000.29|16120.29|16000.29|16107.08|15987.08|10
1621964120000|2021-05-25 17:35:20|16121.32|16001.32|16134.49|16014.49|16134.66|16014.66|16121.32|16001.32|10
1621964130000|2021-05-25 17:35:30|16134.87|16014.87|16137.55|16017.55|16138.63|16018.63|16134.87|16014.87|10
1621964140000|2021-05-25 17:35:40|16138.13|16018.13|16144.32|16024.32|16144.69|16024.69|16138.13|16018.13|10
1621964150000|2021-05-25 17:35:50|16145.47|16025.47|16141.3|16021.3|16145.47|16025.47|16141.18|16021.18|10
1621964160000|2021-05-25 17:36:00|16142.32|16022.32|16141.75|16021.75|16142.58|16022.58|16140.17|16020.17|10
1621964170000|2021-05-25 17:36:10|16141.06|16021.06|16144.41|16024.41|16145.91|16025.91|16139.75|16019.75|10
1621964180000|2021-05-25 17:36:20|16145.53|16025.53|16148.83|16028.83|16148.83|16028.83|16144.97|16024.97|10
1621964190000|2021-05-25 17:36:30|16149.14|16029.14|16155.34|16035.34|16155.34|16035.34|16149.14|16029.14|10
1621964200000|2021-05-25 17:36:40|16156.81|16036.81|16156.95|16036.95|16157.96|16037.96|16156.54|16036.54|10
1621964210000|2021-05-25 17:36:50|16156.76|16036.76|16157.48|16037.48|16158.17|16038.17|16156.73|16036.73|10
1621964220000|2021-05-25 17:37:00|16158.12|16038.12|16154.67|16034.67|16158.12|16038.12|16154.64|16034.64|10
1621964230000|2021-05-25 17:37:10|16154.68|16034.68|16156.02|16036.02|16156.19|16036.19|16152.67|16032.67|10
1621964240000|2021-05-25 17:37:20|16155.47|16035.47|16156.58|16036.58|16156.93|16036.93|16150.93|16030.93|10
1621964250000|2021-05-25 17:37:30|16158.46|16038.46|16165.28|16045.28|16165.94|16045.94|16158.46|16038.46|10
1621964260000|2021-05-25 17:37:40|16165.26|16045.26|16162.6|16042.6|16165.26|16045.26|16162.6|16042.6|10
1621964270000|2021-05-25 17:37:50|16162.07|16042.07|16164.21|16044.21|16164.42|16044.42|16162.07|16042.07|10
1621964280000|2021-05-25 17:38:00|16163.94|16043.94|16165.09|16045.09|16165.09|16045.09|16162.34|16042.34|10
1621964290000|2021-05-25 17:38:10|16164.99|16044.99|16179.85|16059.85|16179.85|16059.85|16164.99|16044.99|10
1621964300000|2021-05-25 17:38:20|16181.22|16061.22|16199.21|16079.21|16199.21|16079.21|16181.15|16061.15|10
1621964310000|2021-05-25 17:38:30|16200.15|16080.15|16211.2|16091.2|16211.2|16091.2|16199.95|16079.95|10
1621964320000|2021-05-25 17:38:40|16211.52|16091.52|16208.64|16088.64|16212.28|16092.28|16208.18|16088.18|10
1621964330000|2021-05-25 17:38:50|16208.73|16088.73|16208.71|16088.71|16209.83|16089.83|16208.6|16088.6|10
1621964340000|2021-05-25 17:39:00|16209.05|16089.05|16208.87|16088.87|16209.05|16089.05|16207.02|16087.02|10
1621964350000|2021-05-25 17:39:10|16209.13|16089.13|16213.72|16093.72|16214.35|16094.35|16209.13|16089.13|10
1621964360000|2021-05-25 17:39:20|16213.56|16093.56|16212.72|16092.72|16213.56|16093.56|16210.4|16090.4|9
1621964370000|2021-05-25 17:39:30|16212.95|16092.95|16220.93|16100.93|16220.93|16100.93|16212.86|16092.86|10
1621964380000|2021-05-25 17:39:40|16222.39|16102.39|16221.25|16101.25|16223.03|16103.03|16220.01|16100.01|10
1621964390000|2021-05-25 17:39:50|16220.83|16100.83|16221.44|16101.44|16221.72|16101.72|16220.21|16100.21|10
1621964400000|2021-05-25 17:40:00|16223.39|16103.39|16225.24|16105.24|16225.24|16105.24|16222.61|16102.61|10
1621964410000|2021-05-25 17:40:10|16226.21|16106.21|16228.41|16108.41|16228.41|16108.41|16225.96|16105.96|10
1621964420000|2021-05-25 17:40:20|16229.26|16109.26|16230.45|16110.45|16231.86|16111.86|16229.26|16109.26|10
1621964430000|2021-05-25 17:40:30|16231.45|16111.45|16229.75|16109.75|16233.39|16113.39|16229.75|16109.75|10
1621964440000|2021-05-25 17:40:40|16229.49|16109.49|16233.25|16113.25|16233.49|16113.49|16229.33|16109.33|10
1621964450000|2021-05-25 17:40:50|16233.79|16113.79|16234.3|16114.3|16234.3|16114.3|16232|16112|10
1621964460000|2021-05-25 17:41:00|16233.66|16113.66|16212.62|16092.62|16233.66|16113.66|16212.62|16092.62|10
1621964470000|2021-05-25 17:41:10|16212.23|16092.23|16200.37|16080.37|16212.23|16092.23|16200.37|16080.37|10
1621964480000|2021-05-25 17:41:20|16200.17|16080.17|16199.32|16079.32|16200.86|16080.86|16198.15|16078.15|10
1621964490000|2021-05-25 17:41:30|16199.73|16079.73|16202.28|16082.28|16202.28|16082.28|16199.73|16079.73|10
1621964500000|2021-05-25 17:41:40|16202.45|16082.45|16196.21|16076.21|16202.45|16082.45|16195.86|16075.86|10
1621964510000|2021-05-25 17:41:50|16195.96|16075.96|16191.68|16071.68|16195.96|16075.96|16191.34|16071.34|10
1621964520000|2021-05-25 17:42:00|16191.54|16071.54|16200.6|16080.6|16201.09|16081.09|16191.54|16071.54|10
1621964530000|2021-05-25 17:42:10|16202.65|16082.65|16212.73|16092.73|16212.73|16092.73|16202.65|16082.65|10
1621964540000|2021-05-25 17:42:20|16213.42|16093.42|16219.39|16099.39|16219.39|16099.39|16212.21|16092.21|10
1621964550000|2021-05-25 17:42:30|16219.94|16099.94|16222.58|16102.58|16222.58|16102.58|16219.18|16099.18|10
1621964560000|2021-05-25 17:42:40|16222.28|16102.28|16225.6|16105.6|16225.6|16105.6|16222.28|16102.28|10
1621964570000|2021-05-25 17:42:50|16225.53|16105.53|16233.38|16113.38|16233.38|16113.38|16225.41|16105.41|10
1621964580000|2021-05-25 17:43:00|16233.68|16113.68|16238.03|16118.03|16238.03|16118.03|16233.68|16113.68|10
1621964590000|2021-05-25 17:43:10|16238.26|16118.26|16251.85|16131.85|16251.85|16131.85|16238.26|16118.26|10
1621964600000|2021-05-25 17:43:20|16252.83|16132.83|16260.18|16140.18|16260.19|16140.19|16252.83|16132.83|10
1621964610000|2021-05-25 17:43:30|16262.6|16142.6|16268.11|16148.11|16268.11|16148.11|16262.6|16142.6|10
1621964620000|2021-05-25 17:43:40|16271.55|16151.55|16279.7|16159.7|16279.7|16159.7|16271.08|16151.08|10
1621964630000|2021-05-25 17:43:50|16281.15|16161.15|16287.37|16167.37|16287.37|16167.37|16280.85|16160.85|10
1621964640000|2021-05-25 17:44:00|16287.26|16167.26|16289.97|16169.97|16290.1|16170.1|16287.26|16167.26|10
1621964650000|2021-05-25 17:44:10|16289.54|16169.54|16302.37|16182.37|16302.37|16182.37|16289.54|16169.54|10
1621964660000|2021-05-25 17:44:20|16303.7|16183.7|16302.43|16182.43|16304.28|16184.28|16302.43|16182.43|10
1621964670000|2021-05-25 17:44:30|16301.77|16181.77|16307.28|16187.28|16307.28|16187.28|16301.73|16181.73|10
1621964680000|2021-05-25 17:44:40|16308.24|16188.24|16314.98|16194.98|16314.98|16194.98|16308.24|16188.24|10
1621964690000|2021-05-25 17:44:50|16314.6|16194.6|16317.66|16197.66|16318.21|16198.21|16314.22|16194.22|10
1621964700000|2021-05-25 17:45:00|16317.58|16197.58|16318.47|16198.47|16318.85|16198.85|16317.33|16197.33|10
1621964710000|2021-05-25 17:45:10|16319.41|16199.41|16323.67|16203.67|16323.67|16203.67|16317.8|16197.8|10
1621964720000|2021-05-25 17:45:20|16324.07|16204.07|16330.68|16210.68|16330.68|16210.68|16324.07|16204.07|10
1621964730000|2021-05-25 17:45:30|16330.09|16210.09|16331.61|16211.61|16331.71|16211.71|16330.09|16210.09|10
1621964740000|2021-05-25 17:45:40|16331.76|16211.76|16343.54|16223.54|16343.54|16223.54|16331.76|16211.76|10
1621964750000|2021-05-25 17:45:50|16343.93|16223.93|16334.79|16214.79|16343.93|16223.93|16334.79|16214.79|10
1621964760000|2021-05-25 17:46:00|16334.75|16214.75|16328.47|16208.47|16334.75|16214.75|16328.47|16208.47|10
1621964770000|2021-05-25 17:46:10|16326.3|16206.3|16301.27|16181.27|16326.3|16206.3|16301.27|16181.27|10
1621964780000|2021-05-25 17:46:20|16299.25|16179.25|16305.29|16185.29|16305.29|16185.29|16299.25|16179.25|10
1621964790000|2021-05-25 17:46:30|16306.28|16186.28|16316.92|16196.92|16316.92|16196.92|16305.42|16185.42|10
1621964800000|2021-05-25 17:46:40|16317.99|16197.99|16339.36|16219.36|16339.36|16219.36|16317.99|16197.99|10
1621964810000|2021-05-25 17:46:50|16338.3|16218.3|16348.03|16228.03|16348.03|16228.03|16338.3|16218.3|10
1621964820000|2021-05-25 17:47:00|16348.36|16228.36|16353.63|16233.63|16354.2|16234.2|16348.36|16228.36|10
1621964830000|2021-05-25 17:47:10|16353.55|16233.55|16357.66|16237.66|16357.66|16237.66|16353.31|16233.31|10
1621964840000|2021-05-25 17:47:20|16358.63|16238.63|16362.01|16242.01|16362.01|16242.01|16356.14|16236.14|10
1621964850000|2021-05-25 17:47:30|16362.59|16242.59|16372.62|16252.62|16372.62|16252.62|16362.59|16242.59|10
1621964860000|2021-05-25 17:47:40|16372.16|16252.16|16377.96|16257.96|16377.96|16257.96|16370.91|16250.91|10
1621964870000|2021-05-25 17:47:50|16376.41|16256.41|16380.58|16260.58|16380.58|16260.58|16376.41|16256.41|10
1621964880000|2021-05-25 17:48:00|16380.51|16260.51|16381.91|16261.91|16382.75|16262.75|16380.51|16260.51|10
1621964890000|2021-05-25 17:48:10|16381.61|16261.61|16385.08|16265.08|16385.08|16265.08|16381.19|16261.19|10
1621964900000|2021-05-25 17:48:20|16384.53|16264.53|16383.51|16263.51|16386.13|16266.13|16383.48|16263.48|10
1621964910000|2021-05-25 17:48:30|16383.4|16263.4|16380.83|16260.83|16383.4|16263.4|16380.83|16260.83|10
1621964920000|2021-05-25 17:48:40|16381.18|16261.18|16376.62|16256.62|16381.25|16261.25|16376.62|16256.62|10
1621964930000|2021-05-25 17:48:50|16376.45|16256.45|16373.8|16253.8|16376.8|16256.8|16373.8|16253.8|10
1621964940000|2021-05-25 17:49:00|16374.93|16254.93|16372.78|16252.78|16375.74|16255.74|16372.78|16252.78|10
1621964950000|2021-05-25 17:49:10|16372.42|16252.42|16371.64|16251.64|16372.42|16252.42|16368.91|16248.91|10
1621964960000|2021-05-25 17:49:20|16372.33|16252.33|16370.92|16250.92|16372.42|16252.42|16370.64|16250.64|10
1621964970000|2021-05-25 17:49:30|16371.57|16251.57|16380.25|16260.25|16380.25|16260.25|16371.41|16251.41|10
1621964980000|2021-05-25 17:49:40|16380.15|16260.15|16384.07|16264.07|16384.07|16264.07|16380.1|16260.1|10
1621964990000|2021-05-25 17:49:50|16384.25|16264.25|16382.39|16262.39|16384.83|16264.83|16382.39|16262.39|10
1621965000000|2021-05-25 17:50:00|16382.33|16262.33|16382.42|16262.42|16383.04|16263.04|16382.08|16262.08|10
1621965010000|2021-05-25 17:50:10|16383.03|16263.03|16378.69|16258.69|16383.24|16263.24|16378.69|16258.69|10
1621965020000|2021-05-25 17:50:20|16377.14|16257.14|16375.96|16255.96|16377.79|16257.79|16375.96|16255.96|10
1621965030000|2021-05-25 17:50:30|16375.71|16255.71|16373.48|16253.48|16376.39|16256.39|16373.48|16253.48|10
1621965040000|2021-05-25 17:50:40|16373.04|16253.04|16367.37|16247.37|16373.79|16253.79|16366.89|16246.89|10
1621965050000|2021-05-25 17:50:50|16367.35|16247.35|16366.3|16246.3|16368.1|16248.1|16365.96|16245.96|10
1621965060000|2021-05-25 17:51:00|16366.65|16246.65|16373.21|16253.21|16373.21|16253.21|16365.91|16245.91|10
1621965070000|2021-05-25 17:51:10|16372.99|16252.99|16368.77|16248.77|16372.99|16252.99|16368.77|16248.77|10
1621965080000|2021-05-25 17:51:20|16368.78|16248.78|16361.73|16241.73|16369.02|16249.02|16361.73|16241.73|10
1621965090000|2021-05-25 17:51:30|16361.63|16241.63|16363.8|16243.8|16363.8|16243.8|16360.03|16240.03|10
1621965100000|2021-05-25 17:51:40|16363.99|16243.99|16359.9|16239.9|16364.73|16244.73|16359.9|16239.9|10
1621965110000|2021-05-25 17:51:50|16359.83|16239.83|16363.63|16243.63|16363.78|16243.78|16359.83|16239.83|9
1621965120000|2021-05-25 17:52:00|16360.43|16240.43|16365.43|16245.43|16365.43|16245.43|16360.43|16240.43|9
1621965130000|2021-05-25 17:52:10|16366.87|16246.87|16369.15|16249.15|16369.3|16249.3|16366.87|16246.87|10
1621965140000|2021-05-25 17:52:20|16368.73|16248.73|16369.33|16249.33|16369.33|16249.33|16367.85|16247.85|10
1621965150000|2021-05-25 17:52:30|16368.96|16248.96|16372.8|16252.8|16372.8|16252.8|16368.96|16248.96|10
1621965160000|2021-05-25 17:52:40|16373.08|16253.08|16377.11|16257.11|16377.11|16257.11|16372.97|16252.97|10
1621965170000|2021-05-25 17:52:50|16376.71|16256.71|16378.25|16258.25|16378.38|16258.38|16376.69|16256.69|10
1621965180000|2021-05-25 17:53:00|16378.33|16258.33|16384.42|16264.42|16385.7|16265.7|16378.33|16258.33|10
1621965190000|2021-05-25 17:53:10|16384.24|16264.24|16391.93|16271.93|16392.9|16272.9|16384.24|16264.24|10
1621965200000|2021-05-25 17:53:20|16392.91|16272.91|16391.78|16271.78|16392.91|16272.91|16391.37|16271.37|10
1621965210000|2021-05-25 17:53:30|16390.96|16270.96|16382.64|16262.64|16390.96|16270.96|16382.53|16262.53|10
1621965220000|2021-05-25 17:53:40|16383.09|16263.09|16380.22|16260.22|16383.09|16263.09|16379.32|16259.32|9
1621965230000|2021-05-25 17:53:50|16379.84|16259.84|16377.49|16257.49|16379.84|16259.84|16376.78|16256.78|10
1621965240000|2021-05-25 17:54:00|16377.48|16257.48|16376.12|16256.12|16378.23|16258.23|16374.62|16254.62|10
1621965250000|2021-05-25 17:54:10|16376.2|16256.2|16379.15|16259.15|16379.15|16259.15|16376.2|16256.2|10
1621965260000|2021-05-25 17:54:20|16379.81|16259.81|16388.74|16268.74|16388.74|16268.74|16379.81|16259.81|10
1621965270000|2021-05-25 17:54:30|16388.81|16268.81|16392.53|16272.53|16392.6|16272.6|16388.48|16268.48|10
1621965280000|2021-05-25 17:54:40|16393.15|16273.15|16397.92|16277.92|16397.94|16277.94|16393.14|16273.14|10
1621965290000|2021-05-25 17:54:50|16396.96|16276.96|16395.44|16275.44|16397.21|16277.21|16395.44|16275.44|10
1621965300000|2021-05-25 17:55:00|16394.14|16274.14|16389.69|16269.69|16395.18|16275.18|16389.69|16269.69|10
1621965310000|2021-05-25 17:55:10|16387.5|16267.5|16372.29|16252.29|16387.5|16267.5|16372.29|16252.29|10
1621965320000|2021-05-25 17:55:20|16373.51|16253.51|16368.18|16248.18|16374.32|16254.32|16368.18|16248.18|10
1621965330000|2021-05-25 17:55:30|16364.92|16244.92|16349.91|16229.91|16364.92|16244.92|16349.91|16229.91|10
1621965340000|2021-05-25 17:55:40|16349.48|16229.48|16346.24|16226.24|16350.3|16230.3|16346.24|16226.24|10
1621965350000|2021-05-25 17:55:50|16345.38|16225.38|16344.98|16224.98|16346.79|16226.79|16344.1|16224.1|10
1621965360000|2021-05-25 17:56:00|16344.81|16224.81|16352.4|16232.4|16352.4|16232.4|16344.81|16224.81|10
1621965370000|2021-05-25 17:56:10|16351.26|16231.26|16348.91|16228.91|16351.26|16231.26|16348.91|16228.91|10
1621965380000|2021-05-25 17:56:20|16348.39|16228.39|16343.41|16223.41|16348.39|16228.39|16343.41|16223.41|10
1621965390000|2021-05-25 17:56:30|16341.27|16221.27|16336.28|16216.28|16341.27|16221.27|16335.5|16215.5|10
1621965400000|2021-05-25 17:56:40|16334.95|16214.95|16328.45|16208.45|16335.28|16215.28|16328.45|16208.45|10
1621965410000|2021-05-25 17:56:50|16327.29|16207.29|16314.55|16194.55|16327.29|16207.29|16314.55|16194.55|10
1621965420000|2021-05-25 17:57:00|16313.28|16193.28|16287.97|16167.97|16313.28|16193.28|16287.97|16167.97|10
1621965430000|2021-05-25 17:57:10|16289.54|16169.54|16276.22|16156.22|16289.54|16169.54|16276.22|16156.22|10
1621965440000|2021-05-25 17:57:20|16273.67|16153.67|16271.07|16151.07|16273.67|16153.67|16271.07|16151.07|10
1621965450000|2021-05-25 17:57:30|16271.18|16151.18|16276.33|16156.33|16276.33|16156.33|16270.54|16150.54|10
1621965460000|2021-05-25 17:57:40|16277.45|16157.45|16275.39|16155.39|16277.45|16157.45|16274.83|16154.83|10
1621965470000|2021-05-25 17:57:50|16275.8|16155.8|16271.93|16151.93|16275.8|16155.8|16271.69|16151.69|10
1621965480000|2021-05-25 17:58:00|16271.4|16151.4|16266.93|16146.93|16271.4|16151.4|16263.73|16143.73|10
1621965490000|2021-05-25 17:58:10|16268.78|16148.78|16272.95|16152.95|16272.95|16152.95|16268.6|16148.6|10
1621965500000|2021-05-25 17:58:20|16272.98|16152.98|16297.93|16177.93|16297.93|16177.93|16272.98|16152.98|10
1621965510000|2021-05-25 17:58:30|16299.02|16179.02|16306.26|16186.26|16306.26|16186.26|16299.02|16179.02|10
1621965520000|2021-05-25 17:58:40|16308.14|16188.14|16308.75|16188.75|16310.93|16190.93|16308.14|16188.14|10
1621965530000|2021-05-25 17:58:50|16308.72|16188.72|16312.77|16192.77|16312.77|16192.77|16308.72|16188.72|9
1621965540000|2021-05-25 17:59:00|16310.8|16190.8|16302.86|16182.86|16310.8|16190.8|16302.76|16182.76|10
1621965550000|2021-05-25 17:59:10|16302.87|16182.87|16315.13|16195.13|16315.13|16195.13|16302.87|16182.87|10
1621965560000|2021-05-25 17:59:20|16319.75|16199.75|16332.11|16212.11|16332.11|16212.11|16319.75|16199.75|10
1621965570000|2021-05-25 17:59:30|16334.48|16214.48|16349.77|16229.77|16349.77|16229.77|16334.48|16214.48|10
1621965580000|2021-05-25 17:59:40|16356.77|16236.77|16381.9|16261.9|16381.9|16261.9|16356.77|16236.77|10
1621965590000|2021-05-25 17:59:50|16384.55|16264.55|16389.36|16269.36|16390.68|16270.68|16384.12|16264.12|10
1621965600000|2021-05-25 18:00:00|16389.76|16269.76|16392.29|16272.29|16392.52|16272.52|16387.9|16267.9|10
1621965610000|2021-05-25 18:00:10|16393.94|16273.94|16402.66|16282.66|16402.66|16282.66|16393.94|16273.94|10
1621965620000|2021-05-25 18:00:20|16403.35|16283.35|16401.04|16281.04|16403.52|16283.52|16399.19|16279.19|9
1621965630000|2021-05-25 18:00:30|16399.87|16279.87|16391.07|16271.07|16400.39|16280.39|16391.07|16271.07|10
1621965640000|2021-05-25 18:00:40|16389.82|16269.82|16376.41|16256.41|16389.82|16269.82|16376.41|16256.41|10
1621965650000|2021-05-25 18:00:50|16376.28|16256.28|16377.17|16257.17|16377.17|16257.17|16373.13|16253.13|10
1621965660000|2021-05-25 18:01:00|16374.62|16254.62|16381.43|16261.43|16381.43|16261.43|16373.13|16253.13|10
1621965670000|2021-05-25 18:01:10|16383.2|16263.2|16389.49|16269.49|16389.59|16269.59|16383.2|16263.2|10
1621965680000|2021-05-25 18:01:20|16389.37|16269.37|16385.19|16265.19|16392.39|16272.39|16385.19|16265.19|10
1621965690000|2021-05-25 18:01:30|16385.77|16265.77|16387.6|16267.6|16387.6|16267.6|16384.86|16264.86|10
1621965700000|2021-05-25 18:01:40|16387.76|16267.76|16391.46|16271.46|16391.46|16271.46|16387.69|16267.69|10
1621965710000|2021-05-25 18:01:50|16391.65|16271.65|16393.39|16273.39|16395.6|16275.6|16391.65|16271.65|10
1621965720000|2021-05-25 18:02:00|16392.12|16272.12|16392.82|16272.82|16393.63|16273.63|16391.61|16271.61|10
1621965730000|2021-05-25 18:02:10|16392.41|16272.41|16403.1|16283.1|16403.1|16283.1|16391.55|16271.55|9
1621965740000|2021-05-25 18:02:20|16403.43|16283.43|16412.27|16292.27|16413.24|16293.24|16403.43|16283.43|10
1621965750000|2021-05-25 18:02:30|16412.13|16292.13|16408.48|16288.48|16412.42|16292.42|16408.48|16288.48|10
1621965760000|2021-05-25 18:02:40|16405.37|16285.37|16399.11|16279.11|16405.58|16285.58|16399.11|16279.11|10
1621965770000|2021-05-25 18:02:50|16399.19|16279.19|16397.02|16277.02|16399.19|16279.19|16397.02|16277.02|9
1621965780000|2021-05-25 18:03:00|16395.89|16275.89|16396.78|16276.78|16397.18|16277.18|16393.78|16273.78|10
1621965790000|2021-05-25 18:03:10|16397.2|16277.2|16395.5|16275.5|16398.01|16278.01|16395.33|16275.33|10
1621965800000|2021-05-25 18:03:20|16394.92|16274.92|16390.85|16270.85|16396.47|16276.47|16390.66|16270.66|10
1621965810000|2021-05-25 18:03:30|16390.13|16270.13|16386.48|16266.48|16390.22|16270.22|16384.77|16264.77|10
1621965820000|2021-05-25 18:03:40|16387.08|16267.08|16385.53|16265.53|16387.65|16267.65|16385.53|16265.53|10
1621965830000|2021-05-25 18:03:50|16385.94|16265.94|16371.03|16251.03|16385.94|16265.94|16371.03|16251.03|10
1621965840000|2021-05-25 18:04:00|16368.25|16248.25|16358.29|16238.29|16368.25|16248.25|16358.08|16238.08|10
1621965850000|2021-05-25 18:04:10|16358.73|16238.73|16355.13|16235.13|16358.73|16238.73|16355.13|16235.13|10
1621965860000|2021-05-25 18:04:20|16354.37|16234.37|16348.42|16228.42|16354.8|16234.8|16348.02|16228.02|10
1621965870000|2021-05-25 18:04:30|16348.48|16228.48|16348.01|16228.01|16348.87|16228.87|16348.01|16228.01|10
1621965880000|2021-05-25 18:04:40|16347.53|16227.53|16340.72|16220.72|16347.53|16227.53|16340.51|16220.51|10
1621965890000|2021-05-25 18:04:50|16338.07|16218.07|16326.26|16206.26|16338.07|16218.07|16326.26|16206.26|10
1621965900000|2021-05-25 18:05:00|16326.08|16206.08|16329.12|16209.12|16329.12|16209.12|16325.94|16205.94|10
1621965910000|2021-05-25 18:05:10|16329.31|16209.31|16320.2|16200.2|16329.31|16209.31|16320.2|16200.2|10
1621965920000|2021-05-25 18:05:20|16319.14|16199.14|16306.46|16186.46|16319.14|16199.14|16306.46|16186.46|10
1621965930000|2021-05-25 18:05:30|16303.92|16183.92|16299.34|16179.34|16303.94|16183.94|16299.34|16179.34|9
1621965940000|2021-05-25 18:05:40|16298.57|16178.57|16298.93|16178.93|16298.93|16178.93|16296.94|16176.94|10
1621965950000|2021-05-25 18:05:50|16299.92|16179.92|16304.37|16184.37|16304.37|16184.37|16299.15|16179.15|10
1621965960000|2021-05-25 18:06:00|16305.03|16185.03|16305.7|16185.7|16305.88|16185.88|16305.03|16185.03|10
1621965970000|2021-05-25 18:06:10|16305.73|16185.73|16302.88|16182.88|16306.97|16186.97|16302.88|16182.88|10
1621965980000|2021-05-25 18:06:20|16301.9|16181.9|16299.94|16179.94|16301.9|16181.9|16299.94|16179.94|10
1621965990000|2021-05-25 18:06:30|16299.13|16179.13|16299.14|16179.14|16299.44|16179.44|16298.15|16178.15|10
1621966000000|2021-05-25 18:06:40|16296.95|16176.95|16288.76|16168.76|16296.95|16176.95|16288.76|16168.76|10
1621966010000|2021-05-25 18:06:50|16286.98|16166.98|16278.34|16158.34|16286.98|16166.98|16278.34|16158.34|10
1621966020000|2021-05-25 18:07:00|16278.85|16158.85|16280.62|16160.62|16280.62|16160.62|16275.7|16155.7|10
1621966030000|2021-05-25 18:07:10|16282.07|16162.07|16289.98|16169.98|16289.98|16169.98|16282.07|16162.07|10
1621966040000|2021-05-25 18:07:20|16290.25|16170.25|16293.68|16173.68|16294.26|16174.26|16290.25|16170.25|10
1621966050000|2021-05-25 18:07:30|16292.05|16172.05|16286.87|16166.87|16295.66|16175.66|16286.87|16166.87|10
1621966060000|2021-05-25 18:07:40|16285.58|16165.58|16279.73|16159.73|16285.58|16165.58|16279.73|16159.73|10
1621966070000|2021-05-25 18:07:50|16280.18|16160.18|16277.87|16157.87|16280.18|16160.18|16277.76|16157.76|10
1621966080000|2021-05-25 18:08:00|16276.44|16156.44|16275.87|16155.87|16276.44|16156.44|16272.09|16152.09|10
1621966090000|2021-05-25 18:08:10|16276.79|16156.79|16290.26|16170.26|16290.26|16170.26|16276.79|16156.79|10
1621966100000|2021-05-25 18:08:20|16290.71|16170.71|16295.17|16175.17|16296.04|16176.04|16290.71|16170.71|10
1621966110000|2021-05-25 18:08:30|16295.81|16175.81|16290.69|16170.69|16295.81|16175.81|16290.69|16170.69|10
1621966120000|2021-05-25 18:08:40|16291.5|16171.5|16291.36|16171.36|16292.01|16172.01|16290.76|16170.76|10
1621966130000|2021-05-25 18:08:50|16291.21|16171.21|16288.97|16168.97|16291.85|16171.85|16288.44|16168.44|10
1621966140000|2021-05-25 18:09:00|16289.49|16169.49|16284.01|16164.01|16289.97|16169.97|16284.01|16164.01|10
1621966150000|2021-05-25 18:09:10|16284|16164|16280.74|16160.74|16284|16164|16280.74|16160.74|10
1621966160000|2021-05-25 18:09:20|16281|16161|16283.78|16163.78|16283.78|16163.78|16278.92|16158.92|10
1621966170000|2021-05-25 18:09:30|16286.22|16166.22|16296.31|16176.31|16296.31|16176.31|16286.22|16166.22|10
1621966180000|2021-05-25 18:09:40|16298.18|16178.18|16300.34|16180.34|16300.61|16180.61|16297.45|16177.45|10
1621966190000|2021-05-25 18:09:50|16300.68|16180.68|16299.85|16179.85|16300.68|16180.68|16298.28|16178.28|10
1621966200000|2021-05-25 18:10:00|16299.54|16179.54|16302.61|16182.61|16302.61|16182.61|16299.32|16179.32|10
1621966210000|2021-05-25 18:10:10|16301.62|16181.62|16307.31|16187.31|16307.31|16187.31|16301.62|16181.62|10
1621966220000|2021-05-25 18:10:20|16312.65|16192.65|16317.71|16197.71|16317.83|16197.83|16312.65|16192.65|10
1621966230000|2021-05-25 18:10:30|16317.63|16197.63|16319.63|16199.63|16319.63|16199.63|16316.11|16196.11|10
1621966240000|2021-05-25 18:10:40|16320.54|16200.54|16328.65|16208.65|16329.66|16209.66|16320.54|16200.54|10
1621966250000|2021-05-25 18:10:50|16328.91|16208.91|16333.63|16213.63|16333.63|16213.63|16328.91|16208.91|10
1621966260000|2021-05-25 18:11:00|16335.19|16215.19|16346.77|16226.77|16346.77|16226.77|16335.01|16215.01|10
1621966270000|2021-05-25 18:11:10|16347.83|16227.83|16347.06|16227.06|16349.11|16229.11|16345.77|16225.77|10
1621966280000|2021-05-25 18:11:20|16344.83|16224.83|16344.76|16224.76|16344.83|16224.83|16342.07|16222.07|10
1621966290000|2021-05-25 18:11:30|16344.94|16224.94|16349.32|16229.32|16349.32|16229.32|16343.83|16223.83|10
1621966300000|2021-05-25 18:11:40|16349.88|16229.88|16351|16231|16352.69|16232.69|16347.96|16227.96|9
1621966310000|2021-05-25 18:11:50|16350.68|16230.68|16358.53|16238.53|16358.53|16238.53|16350.61|16230.61|10
1621966320000|2021-05-25 18:12:00|16359|16239|16369.82|16249.82|16369.82|16249.82|16359|16239|10
1621966330000|2021-05-25 18:12:10|16370.46|16250.46|16366.11|16246.11|16370.46|16250.46|16365.72|16245.72|10
1621966340000|2021-05-25 18:12:20|16366.63|16246.63|16365.82|16245.82|16367.59|16247.59|16365.82|16245.82|10
1621966350000|2021-05-25 18:12:30|16365.55|16245.55|16366.43|16246.43|16368.1|16248.1|16365.55|16245.55|9
1621966360000|2021-05-25 18:12:40|16364.41|16244.41|16358.58|16238.58|16364.41|16244.41|16358.58|16238.58|10
1621966370000|2021-05-25 18:12:50|16354.83|16234.83|16350.5|16230.5|16354.93|16234.93|16350.5|16230.5|10
1621966380000|2021-05-25 18:13:00|16349.42|16229.42|16349.73|16229.73|16350.32|16230.32|16348.64|16228.64|10
1621966390000|2021-05-25 18:13:10|16349.31|16229.31|16338.98|16218.98|16349.31|16229.31|16338.98|16218.98|10
1621966400000|2021-05-25 18:13:20|16338.07|16218.07|16337.93|16217.93|16338.88|16218.88|16337.17|16217.17|10
1621966410000|2021-05-25 18:13:30|16337.71|16217.71|16332.22|16212.22|16337.71|16217.71|16332.22|16212.22|9
1621966420000|2021-05-25 18:13:40|16328.99|16208.99|16325.47|16205.47|16328.99|16208.99|16325.21|16205.21|10
1621966430000|2021-05-25 18:13:50|16325.33|16205.33|16321.31|16201.31|16325.33|16205.33|16321.31|16201.31|10
1621966440000|2021-05-25 18:14:00|16321.36|16201.36|16325.7|16205.7|16325.7|16205.7|16320.19|16200.19|10
1621966450000|2021-05-25 18:14:10|16326.67|16206.67|16334.22|16214.22|16334.22|16214.22|16325.48|16205.48|10
1621966460000|2021-05-25 18:14:20|16335.03|16215.03|16339.76|16219.76|16340.69|16220.69|16335.03|16215.03|10
1621966470000|2021-05-25 18:14:30|16338.62|16218.62|16344.37|16224.37|16344.37|16224.37|16338.07|16218.07|10
1621966480000|2021-05-25 18:14:40|16344.53|16224.53|16346.89|16226.89|16346.89|16226.89|16344.38|16224.38|10
1621966490000|2021-05-25 18:14:50|16346.29|16226.29|16346.75|16226.75|16347.56|16227.56|16345.59|16225.59|10
1621966500000|2021-05-25 18:15:00|16345.58|16225.58|16347.9|16227.9|16348.3|16228.3|16345.58|16225.58|10
1621966510000|2021-05-25 18:15:10|16347.51|16227.51|16340.81|16220.81|16347.51|16227.51|16339.68|16219.68|10
1621966520000|2021-05-25 18:15:20|16340.48|16220.48|16343.48|16223.48|16343.48|16223.48|16339.28|16219.28|10
1621966530000|2021-05-25 18:15:30|16342.92|16222.92|16344.75|16224.75|16344.8|16224.8|16342.92|16222.92|10
1621966540000|2021-05-25 18:15:40|16344.27|16224.27|16345.22|16225.22|16345.22|16225.22|16343.47|16223.47|10
1621966550000|2021-05-25 18:15:50|16344.89|16224.89|16340.43|16220.43|16344.91|16224.91|16340.43|16220.43|10
1621966560000|2021-05-25 18:16:00|16341.13|16221.13|16339.13|16219.13|16341.22|16221.22|16337.83|16217.83|10
1621966570000|2021-05-25 18:16:10|16337.54|16217.54|16334.09|16214.09|16338.33|16218.33|16334.09|16214.09|10
1621966580000|2021-05-25 18:16:20|16332.64|16212.64|16326.65|16206.65|16332.64|16212.64|16326.65|16206.65|10
1621966590000|2021-05-25 18:16:30|16325.48|16205.48|16328.04|16208.04|16328.04|16208.04|16325.16|16205.16|10
1621966600000|2021-05-25 18:16:40|16328.43|16208.43|16327.79|16207.79|16328.7|16208.7|16327.03|16207.03|10
1621966610000|2021-05-25 18:16:50|16327.12|16207.12|16324.83|16204.83|16327.12|16207.12|16324.38|16204.38|10
1621966620000|2021-05-25 18:17:00|16324.76|16204.76|16324.26|16204.26|16325|16205|16323.86|16203.86|10
1621966630000|2021-05-25 18:17:10|16324.47|16204.47|16322.55|16202.55|16325.37|16205.37|16322.55|16202.55|10
1621966640000|2021-05-25 18:17:20|16321.61|16201.61|16318.2|16198.2|16321.84|16201.84|16318.2|16198.2|10
1621966650000|2021-05-25 18:17:30|16317.54|16197.54|16306.43|16186.43|16317.54|16197.54|16306.43|16186.43|10
1621966660000|2021-05-25 18:17:40|16305.92|16185.92|16301.2|16181.2|16305.92|16185.92|16301.07|16181.07|10
1621966670000|2021-05-25 18:17:50|16301.32|16181.32|16305.9|16185.9|16305.9|16185.9|16301.32|16181.32|10
1621966680000|2021-05-25 18:18:00|16305.15|16185.15|16310.56|16190.56|16310.56|16190.56|16305.15|16185.15|9
1621966690000|2021-05-25 18:18:10|16312.2|16192.2|16322.75|16202.75|16322.75|16202.75|16312.2|16192.2|10
1621966700000|2021-05-25 18:18:20|16322.84|16202.84|16326.38|16206.38|16326.38|16206.38|16322.09|16202.09|10
1621966710000|2021-05-25 18:18:30|16328.64|16208.64|16336.52|16216.52|16336.52|16216.52|16328.64|16208.64|10
1621966720000|2021-05-25 18:18:40|16336.99|16216.99|16343.37|16223.37|16343.85|16223.85|16336.99|16216.99|10
1621966730000|2021-05-25 18:18:50|16343.57|16223.57|16349.02|16229.02|16349.02|16229.02|16342.4|16222.4|10
1621966740000|2021-05-25 18:19:00|16348.62|16228.62|16342.81|16222.81|16348.72|16228.72|16342.29|16222.29|10
1621966750000|2021-05-25 18:19:10|16342.92|16222.92|16339.6|16219.6|16342.92|16222.92|16339.6|16219.6|10
1621966760000|2021-05-25 18:19:20|16339.33|16219.33|16330.57|16210.57|16339.33|16219.33|16330.57|16210.57|10
1621966770000|2021-05-25 18:19:30|16329.89|16209.89|16322.61|16202.61|16329.89|16209.89|16322.37|16202.37|10
1621966780000|2021-05-25 18:19:40|16320.88|16200.88|16314.85|16194.85|16320.88|16200.88|16314.85|16194.85|10
1621966790000|2021-05-25 18:19:50|16314.23|16194.23|16305.99|16185.99|16314.23|16194.23|16305.35|16185.35|10
1621966800000|2021-05-25 18:20:00|16305.19|16185.19|16305.77|16185.77|16306|16186|16304.6|16184.6|10
1621966810000|2021-05-25 18:20:10|16306.67|16186.67|16321.15|16201.15|16321.15|16201.15|16306.3|16186.3|10
1621966820000|2021-05-25 18:20:20|16324.89|16204.89|16328.73|16208.73|16328.73|16208.73|16324.89|16204.89|10
1621966830000|2021-05-25 18:20:30|16328.06|16208.06|16326.55|16206.55|16328.06|16208.06|16325.97|16205.97|10
1621966840000|2021-05-25 18:20:40|16326.89|16206.89|16320.95|16200.95|16326.89|16206.89|16320.95|16200.95|10
1621966850000|2021-05-25 18:20:50|16321.34|16201.34|16321.31|16201.31|16321.46|16201.46|16320.59|16200.59|10
1621966860000|2021-05-25 18:21:00|16320.62|16200.62|16324.22|16204.22|16324.22|16204.22|16320.62|16200.62|10
1621966870000|2021-05-25 18:21:10|16324.28|16204.28|16329.65|16209.65|16329.81|16209.81|16324.28|16204.28|10
1621966880000|2021-05-25 18:21:20|16329.72|16209.72|16335.86|16215.86|16335.86|16215.86|16329.72|16209.72|10
1621966890000|2021-05-25 18:21:30|16335.91|16215.91|16338.23|16218.23|16340.27|16220.27|16335.91|16215.91|9
1621966900000|2021-05-25 18:21:40|16337.4|16217.4|16330.69|16210.69|16337.4|16217.4|16330.51|16210.51|10
1621966910000|2021-05-25 18:21:50|16329.19|16209.19|16325.97|16205.97|16329.19|16209.19|16325.97|16205.97|10
1621966920000|2021-05-25 18:22:00|16325.77|16205.77|16325.91|16205.91|16327.97|16207.97|16325.77|16205.77|10
1621966930000|2021-05-25 18:22:10|16326.37|16206.37|16328.95|16208.95|16328.95|16208.95|16325.36|16205.36|10
1621966940000|2021-05-25 18:22:20|16329.45|16209.45|16328.84|16208.84|16330.8|16210.8|16328.84|16208.84|10
1621966950000|2021-05-25 18:22:30|16328.74|16208.74|16327.51|16207.51|16328.74|16208.74|16327.51|16207.51|10
1621966960000|2021-05-25 18:22:40|16326.86|16206.86|16326.49|16206.49|16327.05|16207.05|16325.81|16205.81|10
1621966970000|2021-05-25 18:22:50|16327.1|16207.1|16329.94|16209.94|16329.94|16209.94|16327.1|16207.1|10
1621966980000|2021-05-25 18:23:00|16330.36|16210.36|16330.66|16210.66|16331.37|16211.37|16330|16210|10
1621966990000|2021-05-25 18:23:10|16330.13|16210.13|16333.01|16213.01|16333.01|16213.01|16327.98|16207.98|10
1621967000000|2021-05-25 18:23:20|16333.79|16213.79|16337.7|16217.7|16337.7|16217.7|16333.79|16213.79|10
1621967010000|2021-05-25 18:23:30|16337.59|16217.59|16339.69|16219.69|16339.69|16219.69|16337.59|16217.59|10
1621967020000|2021-05-25 18:23:40|16340.48|16220.48|16341.31|16221.31|16341.5|16221.5|16339.89|16219.89|10
1621967030000|2021-05-25 18:23:50|16340.72|16220.72|16342.62|16222.62|16342.62|16222.62|16340.32|16220.32|10
1621967040000|2021-05-25 18:24:00|16343.73|16223.73|16349.77|16229.77|16350.46|16230.46|16343.73|16223.73|10
1621967050000|2021-05-25 18:24:10|16351.07|16231.07|16355.07|16235.07|16355.07|16235.07|16351.07|16231.07|10
1621967060000|2021-05-25 18:24:20|16355.75|16235.75|16365.21|16245.21|16365.21|16245.21|16355.75|16235.75|10
1621967070000|2021-05-25 18:24:30|16364.48|16244.48|16365.83|16245.83|16366.43|16246.43|16364.41|16244.41|10
1621967080000|2021-05-25 18:24:40|16366|16246|16367.67|16247.67|16367.67|16247.67|16366|16246|10
1621967090000|2021-05-25 18:24:50|16367.87|16247.87|16368.84|16248.84|16369.55|16249.55|16367.87|16247.87|10
1621967100000|2021-05-25 18:25:00|16368.54|16248.54|16369.27|16249.27|16369.65|16249.65|16367.63|16247.63|10
1621967110000|2021-05-25 18:25:10|16370.39|16250.39|16372.66|16252.66|16372.66|16252.66|16369.44|16249.44|10
1621967120000|2021-05-25 18:25:20|16372.98|16252.98|16387.84|16267.84|16388.19|16268.19|16372.98|16252.98|10
1621967130000|2021-05-25 18:25:30|16389.42|16269.42|16397.79|16277.79|16397.79|16277.79|16389.42|16269.42|10
1621967140000|2021-05-25 18:25:40|16397.45|16277.45|16406.76|16286.76|16407.7|16287.7|16397.45|16277.45|10
1621967150000|2021-05-25 18:25:50|16407.07|16287.07|16411.16|16291.16|16411.16|16291.16|16406.57|16286.57|9
1621967160000|2021-05-25 18:26:00|16417.68|16297.68|16441.17|16321.17|16441.17|16321.17|16417.68|16297.68|10
1621967170000|2021-05-25 18:26:10|16441.55|16321.55|16440.31|16320.31|16446.13|16326.13|16440.31|16320.31|10
1621967180000|2021-05-25 18:26:20|16440.5|16320.5|16433.14|16313.14|16440.5|16320.5|16432.57|16312.57|10
1621967190000|2021-05-25 18:26:30|16432.45|16312.45|16432.54|16312.54|16432.85|16312.85|16431.73|16311.73|10
1621967200000|2021-05-25 18:26:40|16434.06|16314.06|16430.92|16310.92|16435.57|16315.57|16430.92|16310.92|9
1621967210000|2021-05-25 18:26:50|16431.32|16311.32|16430.38|16310.38|16431.32|16311.32|16429.3|16309.3|10
1621967220000|2021-05-25 18:27:00|16429.91|16309.91|16433.06|16313.06|16433.06|16313.06|16429.43|16309.43|10
1621967230000|2021-05-25 18:27:10|16434.38|16314.38|16438.72|16318.72|16438.72|16318.72|16433.66|16313.66|10
1621967240000|2021-05-25 18:27:20|16440.59|16320.59|16435.63|16315.63|16441.01|16321.01|16435.63|16315.63|10
1621967250000|2021-05-25 18:27:30|16435.48|16315.48|16436.11|16316.11|16436.11|16316.11|16433.36|16313.36|10
1621967260000|2021-05-25 18:27:40|16435.87|16315.87|16435.6|16315.6|16436.32|16316.32|16435.01|16315.01|10
1621967270000|2021-05-25 18:27:50|16434.02|16314.02|16429.84|16309.84|16434.02|16314.02|16429.84|16309.84|10
1621967280000|2021-05-25 18:28:00|16429.94|16309.94|16428.77|16308.77|16429.94|16309.94|16428.08|16308.08|10
1621967290000|2021-05-25 18:28:10|16431.5|16311.5|16435.53|16315.53|16435.84|16315.84|16431.5|16311.5|9
1621967300000|2021-05-25 18:28:20|16436.29|16316.29|16441.28|16321.28|16441.28|16321.28|16436.29|16316.29|10
1621967310000|2021-05-25 18:28:30|16442.27|16322.27|16445.33|16325.33|16446.23|16326.23|16442.27|16322.27|10
1621967320000|2021-05-25 18:28:40|16443.2|16323.2|16437.62|16317.62|16443.2|16323.2|16437.5|16317.5|10
1621967330000|2021-05-25 18:28:50|16435.99|16315.99|16429.97|16309.97|16435.99|16315.99|16429.97|16309.97|10
1621967340000|2021-05-25 18:29:00|16429.76|16309.76|16431.77|16311.77|16432.79|16312.79|16429.76|16309.76|10
1621967350000|2021-05-25 18:29:10|16431.07|16311.07|16426.42|16306.42|16431.07|16311.07|16426.42|16306.42|10
1621967360000|2021-05-25 18:29:20|16426.62|16306.62|16425.45|16305.45|16426.62|16306.62|16425.03|16305.03|10
1621967370000|2021-05-25 18:29:30|16425.09|16305.09|16428.67|16308.67|16428.67|16308.67|16425.09|16305.09|10
1621967380000|2021-05-25 18:29:40|16428.39|16308.39|16427.52|16307.52|16429.34|16309.34|16427.52|16307.52|10
1621967390000|2021-05-25 18:29:50|16427.62|16307.62|16430.47|16310.47|16430.47|16310.47|16427.44|16307.44|10
1621967400000|2021-05-25 18:30:00|16430.56|16310.56|16435.68|16315.68|16435.68|16315.68|16430.56|16310.56|10
1621967410000|2021-05-25 18:30:10|16436.18|16316.18|16463.45|16343.45|16463.45|16343.45|16436.18|16316.18|10
1621967420000|2021-05-25 18:30:20|16462.3|16342.3|16469.74|16349.74|16471.7|16351.7|16462.3|16342.3|10
1621967430000|2021-05-25 18:30:30|16471.06|16351.06|16482.58|16362.58|16482.58|16362.58|16471.06|16351.06|10
1621967440000|2021-05-25 18:30:40|16482.82|16362.82|16485.43|16365.43|16485.75|16365.75|16482.82|16362.82|10
1621967450000|2021-05-25 18:30:50|16486.05|16366.05|16487.22|16367.22|16487.22|16367.22|16484.28|16364.28|10
1621967460000|2021-05-25 18:31:00|16487.63|16367.63|16497.39|16377.39|16497.39|16377.39|16487.63|16367.63|10
1621967470000|2021-05-25 18:31:10|16496.99|16376.99|16498.78|16378.78|16498.78|16378.78|16493.11|16373.11|10
1621967480000|2021-05-25 18:31:20|16495.63|16375.63|16493.67|16373.67|16495.73|16375.73|16492.68|16372.68|10
1621967490000|2021-05-25 18:31:30|16493.81|16373.81|16498.69|16378.69|16499.53|16379.53|16493.81|16373.81|10
1621967500000|2021-05-25 18:31:40|16498.27|16378.27|16484.19|16364.19|16498.27|16378.27|16484.19|16364.19|10
1621967510000|2021-05-25 18:31:50|16484.12|16364.12|16478.72|16358.72|16484.31|16364.31|16478.72|16358.72|10
1621967520000|2021-05-25 18:32:00|16477.26|16357.26|16468.73|16348.73|16477.26|16357.26|16468.14|16348.14|10
1621967530000|2021-05-25 18:32:10|16468.01|16348.01|16461.13|16341.13|16468.01|16348.01|16460.05|16340.05|10
1621967540000|2021-05-25 18:32:20|16459.85|16339.85|16461.08|16341.08|16461.3|16341.3|16458.99|16338.99|10
1621967550000|2021-05-25 18:32:30|16461.44|16341.44|16460.78|16340.78|16465.34|16345.34|16460.78|16340.78|10
1621967560000|2021-05-25 18:32:40|16460.1|16340.1|16461.47|16341.47|16461.47|16341.47|16458.12|16338.12|9
1621967570000|2021-05-25 18:32:50|16462.17|16342.17|16464.28|16344.28|16464.83|16344.83|16462.1|16342.1|10
1621967580000|2021-05-25 18:33:00|16463.63|16343.63|16474.46|16354.46|16474.46|16354.46|16463.58|16343.58|10
1621967590000|2021-05-25 18:33:10|16475.16|16355.16|16473.37|16353.37|16475.68|16355.68|16472.67|16352.67|10
1621967600000|2021-05-25 18:33:20|16473.33|16353.33|16460.27|16340.27|16473.33|16353.33|16460.27|16340.27|10
1621967610000|2021-05-25 18:33:30|16458.88|16338.88|16448.92|16328.92|16458.88|16338.88|16448.92|16328.92|10
1621967620000|2021-05-25 18:33:40|16448.22|16328.22|16450.84|16330.84|16451.72|16331.72|16447.49|16327.49|10
1621967630000|2021-05-25 18:33:50|16451.33|16331.33|16457.18|16337.18|16457.33|16337.33|16451.33|16331.33|9
1621967640000|2021-05-25 18:34:00|16456.65|16336.65|16460.84|16340.84|16461.04|16341.04|16456.55|16336.55|10
1621967650000|2021-05-25 18:34:10|16460.75|16340.75|16461.71|16341.71|16461.9|16341.9|16460.28|16340.28|10
1621967660000|2021-05-25 18:34:20|16460.94|16340.94|16462.15|16342.15|16462.59|16342.59|16459.98|16339.98|10
1621967670000|2021-05-25 18:34:30|16462.5|16342.5|16454.38|16334.38|16462.55|16342.55|16453.62|16333.62|10
1621967680000|2021-05-25 18:34:40|16455.38|16335.38|16457.43|16337.43|16457.93|16337.93|16455.38|16335.38|10
1621967690000|2021-05-25 18:34:50|16457.4|16337.4|16451.51|16331.51|16457.4|16337.4|16451.51|16331.51|10
1621967700000|2021-05-25 18:35:00|16451.37|16331.37|16455.88|16335.88|16455.88|16335.88|16448.25|16328.25|10
1621967710000|2021-05-25 18:35:10|16457.45|16337.45|16464.57|16344.57|16467.83|16347.83|16457.45|16337.45|10
1621967720000|2021-05-25 18:35:20|16464.78|16344.78|16459.94|16339.94|16464.78|16344.78|16459.7|16339.7|10
1621967730000|2021-05-25 18:35:30|16459.98|16339.98|16450.26|16330.26|16459.98|16339.98|16450.26|16330.26|10
1621967740000|2021-05-25 18:35:40|16450.45|16330.45|16440.76|16320.76|16450.45|16330.45|16440.74|16320.74|10
1621967750000|2021-05-25 18:35:50|16440.88|16320.88|16437.21|16317.21|16440.88|16320.88|16436.79|16316.79|10
1621967760000|2021-05-25 18:36:00|16437|16317|16447.15|16327.15|16447.15|16327.15|16434.21|16314.21|10
1621967770000|2021-05-25 18:36:10|16448.63|16328.63|16452.94|16332.94|16454.85|16334.85|16448.33|16328.33|10
1621967780000|2021-05-25 18:36:20|16453.29|16333.29|16454.15|16334.15|16455.18|16335.18|16452.83|16332.83|10
1621967790000|2021-05-25 18:36:30|16453.87|16333.87|16447.34|16327.34|16453.87|16333.87|16447.34|16327.34|9
1621967800000|2021-05-25 18:36:40|16447.39|16327.39|16449.74|16329.74|16449.74|16329.74|16444.97|16324.97|10
1621967810000|2021-05-25 18:36:50|16449.06|16329.06|16453.84|16333.84|16453.84|16333.84|16449.06|16329.06|10
1621967820000|2021-05-25 18:37:00|16456.08|16336.08|16453.19|16333.19|16457.36|16337.36|16453.19|16333.19|10
1621967830000|2021-05-25 18:37:10|16454.21|16334.21|16454|16334|16455.52|16335.52|16452.47|16332.47|10
1621967840000|2021-05-25 18:37:20|16457.63|16337.63|16463.29|16343.29|16464.36|16344.36|16457.63|16337.63|10
1621967850000|2021-05-25 18:37:30|16461.42|16341.42|16455.26|16335.26|16461.42|16341.42|16455.26|16335.26|10
1621967860000|2021-05-25 18:37:40|16454.62|16334.62|16454.55|16334.55|16455.86|16335.86|16454.55|16334.55|10
1621967870000|2021-05-25 18:37:50|16455.19|16335.19|16458.49|16338.49|16458.49|16338.49|16454.16|16334.16|10
1621967880000|2021-05-25 18:38:00|16459.64|16339.64|16459.15|16339.15|16459.64|16339.64|16458.51|16338.51|10
1621967890000|2021-05-25 18:38:10|16459.37|16339.37|16457.85|16337.85|16461.48|16341.48|16457.85|16337.85|10
1621967900000|2021-05-25 18:38:20|16458.43|16338.43|16455.27|16335.27|16458.43|16338.43|16453.18|16333.18|10
1621967910000|2021-05-25 18:38:30|16456.7|16336.7|16451.68|16331.68|16458.13|16338.13|16451.68|16331.68|10
1621967920000|2021-05-25 18:38:40|16452.24|16332.24|16455.45|16335.45|16455.45|16335.45|16452.24|16332.24|10
1621967930000|2021-05-25 18:38:50|16454.68|16334.68|16458.21|16338.21|16459.41|16339.41|16454.6|16334.6|10
1621967940000|2021-05-25 18:39:00|16457.74|16337.74|16460.32|16340.32|16460.94|16340.94|16457.55|16337.55|10
1621967950000|2021-05-25 18:39:10|16459.31|16339.31|16456.02|16336.02|16459.31|16339.31|16455.9|16335.9|10
1621967960000|2021-05-25 18:39:20|16456.72|16336.72|16461.1|16341.1|16461.1|16341.1|16456.72|16336.72|10
1621967970000|2021-05-25 18:39:30|16462.3|16342.3|16465.2|16345.2|16465.83|16345.83|16462.3|16342.3|10
1621967980000|2021-05-25 18:39:40|16465.6|16345.6|16466.01|16346.01|16466.01|16346.01|16464.85|16344.85|10
1621967990000|2021-05-25 18:39:50|16464.87|16344.87|16462.89|16342.89|16464.87|16344.87|16462.89|16342.89|9
1621968000000|2021-05-25 18:40:00|16463.02|16343.02|16470.8|16350.8|16471.13|16351.13|16463.02|16343.02|10
1621968010000|2021-05-25 18:40:10|16470.45|16350.45|16470.01|16350.01|16470.45|16350.45|16467.11|16347.11|10
1621968020000|2021-05-25 18:40:20|16469.51|16349.51|16478.36|16358.36|16478.85|16358.85|16469.51|16349.51|10
1621968030000|2021-05-25 18:40:30|16479.34|16359.34|16480.26|16360.26|16480.26|16360.26|16478.15|16358.15|10
1621968040000|2021-05-25 18:40:40|16479.12|16359.12|16480.1|16360.1|16480.67|16360.67|16478.54|16358.54|10
1621968050000|2021-05-25 18:40:50|16478.57|16358.57|16479.83|16359.83|16479.94|16359.94|16478.36|16358.36|9
1621968060000|2021-05-25 18:41:00|16479.35|16359.35|16475.59|16355.59|16479.86|16359.86|16475.59|16355.59|9
1621968070000|2021-05-25 18:41:10|16476.61|16356.61|16471.33|16351.33|16476.72|16356.72|16471.33|16351.33|10
1621968080000|2021-05-25 18:41:20|16470.64|16350.64|16462.17|16342.17|16470.64|16350.64|16462.17|16342.17|10
1621968090000|2021-05-25 18:41:30|16461.87|16341.87|16457.14|16337.14|16461.87|16341.87|16457.14|16337.14|10
1621968100000|2021-05-25 18:41:40|16455.58|16335.58|16454.76|16334.76|16456.89|16336.89|16454.45|16334.45|10
1621968110000|2021-05-25 18:41:50|16453.74|16333.74|16450.44|16330.44|16453.74|16333.74|16449.94|16329.94|10
1621968120000|2021-05-25 18:42:00|16450.68|16330.68|16446.01|16326.01|16450.86|16330.86|16446.01|16326.01|10
1621968130000|2021-05-25 18:42:10|16444.78|16324.78|16430.31|16310.31|16444.78|16324.78|16430.31|16310.31|10
1621968140000|2021-05-25 18:42:20|16428.3|16308.3|16424.3|16304.3|16428.3|16308.3|16423.62|16303.62|10
1621968150000|2021-05-25 18:42:30|16423.97|16303.97|16418.37|16298.37|16423.97|16303.97|16418.37|16298.37|10
1621968160000|2021-05-25 18:42:40|16418.56|16298.56|16418.36|16298.36|16418.56|16298.56|16416.2|16296.2|10
1621968170000|2021-05-25 18:42:50|16418.48|16298.48|16421.39|16301.39|16421.39|16301.39|16416.41|16296.41|10
1621968180000|2021-05-25 18:43:00|16421.13|16301.13|16421.16|16301.16|16422.66|16302.66|16421.13|16301.13|10
1621968190000|2021-05-25 18:43:10|16420.84|16300.84|16418|16298|16420.84|16300.84|16418|16298|10
1621968200000|2021-05-25 18:43:20|16417.36|16297.36|16411.92|16291.92|16417.36|16297.36|16411.59|16291.59|10
1621968210000|2021-05-25 18:43:30|16412.29|16292.29|16409.44|16289.44|16412.29|16292.29|16409.37|16289.37|10
1621968220000|2021-05-25 18:43:40|16409.51|16289.51|16410.58|16290.58|16411.69|16291.69|16409.51|16289.51|10
1621968230000|2021-05-25 18:43:50|16411.88|16291.88|16412.07|16292.07|16412.07|16292.07|16411.11|16291.11|10
1621968240000|2021-05-25 18:44:00|16412.11|16292.11|16419.48|16299.48|16419.48|16299.48|16412.11|16292.11|10
1621968250000|2021-05-25 18:44:10|16418.84|16298.84|16420.82|16300.82|16422.16|16302.16|16418.84|16298.84|10
1621968260000|2021-05-25 18:44:20|16421.28|16301.28|16418.64|16298.64|16421.28|16301.28|16416.91|16296.91|10
1621968270000|2021-05-25 18:44:30|16418.53|16298.53|16421.56|16301.56|16423.84|16303.84|16418.25|16298.25|10
1621968280000|2021-05-25 18:44:40|16421.99|16301.99|16419.32|16299.32|16421.99|16301.99|16418.78|16298.78|10
1621968290000|2021-05-25 18:44:50|16420.13|16300.13|16415.69|16295.69|16420.39|16300.39|16415.69|16295.69|10
1621968300000|2021-05-25 18:45:00|16416.28|16296.28|16423.99|16303.99|16423.99|16303.99|16416.28|16296.28|10
1621968310000|2021-05-25 18:45:10|16424.14|16304.14|16422.99|16302.99|16424.41|16304.41|16422.99|16302.99|10
1621968320000|2021-05-25 18:45:20|16423.31|16303.31|16419.26|16299.26|16423.31|16303.31|16418.93|16298.93|10
1621968330000|2021-05-25 18:45:30|16419.05|16299.05|16419.21|16299.21|16419.36|16299.36|16415.68|16295.68|10
1621968340000|2021-05-25 18:45:40|16419.74|16299.74|16418.78|16298.78|16420.66|16300.66|16417.93|16297.93|10
1621968350000|2021-05-25 18:45:50|16417.36|16297.36|16419.8|16299.8|16420.17|16300.17|16417.36|16297.36|10
1621968360000|2021-05-25 18:46:00|16419.6|16299.6|16419.21|16299.21|16419.82|16299.82|16418.45|16298.45|10
1621968370000|2021-05-25 18:46:10|16418.79|16298.79|16417.07|16297.07|16418.79|16298.79|16417.07|16297.07|10
1621968380000|2021-05-25 18:46:20|16417.22|16297.22|16413.87|16293.87|16417.22|16297.22|16413.33|16293.33|10
1621968390000|2021-05-25 18:46:30|16413.82|16293.82|16406.11|16286.11|16413.82|16293.82|16406.11|16286.11|10
1621968400000|2021-05-25 18:46:40|16405.33|16285.33|16402.87|16282.87|16405.45|16285.45|16402.87|16282.87|9
1621968410000|2021-05-25 18:46:50|16401.59|16281.59|16396.46|16276.46|16401.59|16281.59|16395.01|16275.01|10
1621968420000|2021-05-25 18:47:00|16396.5|16276.5|16385.89|16265.89|16396.65|16276.65|16385.89|16265.89|10
1621968430000|2021-05-25 18:47:10|16385.66|16265.66|16379.66|16259.66|16385.66|16265.66|16379.39|16259.39|10
1621900800000|2021-05-25 00:00:00|16798.18|16678.18|16810.5|16690.5|16810.5|16690.5|16798.18|16678.18|10
1621968440000|2021-05-25 18:47:20|16379.88|16259.88|16378.21|16258.21|16379.88|16259.88|16377.3|16257.3|10
1621968450000|2021-05-25 18:47:30|16378.57|16258.57|16379.59|16259.59|16379.6|16259.6|16378.34|16258.34|10
1621968460000|2021-05-25 18:47:40|16379.55|16259.55|16383.04|16263.04|16383.04|16263.04|16378.91|16258.91|10
1621900810000|2021-05-25 00:00:10|16811.82|16691.82|16801.2|16681.2|16815.22|16695.22|16801.2|16681.2|10
1621968470000|2021-05-25 18:47:50|16382.41|16262.41|16385.99|16265.99|16385.99|16265.99|16382.27|16262.27|10
1621968480000|2021-05-25 18:48:00|16385.88|16265.88|16392.44|16272.44|16392.44|16272.44|16385.88|16265.88|10
1621900820000|2021-05-25 00:00:20|16798.93|16678.93|16787.51|16667.51|16798.93|16678.93|16787.51|16667.51|10
1621968490000|2021-05-25 18:48:10|16392.92|16272.92|16398.12|16278.12|16398.89|16278.89|16392.29|16272.29|10
1621968500000|2021-05-25 18:48:20|16398.25|16278.25|16395.05|16275.05|16398.85|16278.85|16395.05|16275.05|10
1621900830000|2021-05-25 00:00:30|16785.54|16665.54|16790.56|16670.56|16790.56|16670.56|16783.09|16663.09|8
1621968510000|2021-05-25 18:48:30|16394.63|16274.63|16394.44|16274.44|16394.98|16274.98|16392.67|16272.67|10
1621968520000|2021-05-25 18:48:40|16394.04|16274.04|16386.7|16266.7|16394.17|16274.17|16386.7|16266.7|10
1621900840000|2021-05-25 00:00:40|16791.86|16671.86|16777.08|16657.08|16791.86|16671.86|16777.08|16657.08|10
1621968530000|2021-05-25 18:48:50|16386.9|16266.9|16385.54|16265.54|16387.82|16267.82|16385.54|16265.54|10
1621968540000|2021-05-25 18:49:00|16385.94|16265.94|16379.43|16259.43|16386.57|16266.57|16379.43|16259.43|10
1621968550000|2021-05-25 18:49:10|16380.46|16260.46|16377.93|16257.93|16380.46|16260.46|16377.93|16257.93|10
1621900850000|2021-05-25 00:00:50|16775.57|16655.57|16762.34|16642.34|16775.57|16655.57|16762.34|16642.34|10
1621968560000|2021-05-25 18:49:20|16377.84|16257.84|16380.01|16260.01|16380.32|16260.32|16377.79|16257.79|10
1621968570000|2021-05-25 18:49:30|16380.8|16260.8|16381.56|16261.56|16383.52|16263.52|16380.8|16260.8|10
1621900860000|2021-05-25 00:01:00|16758.12|16638.12|16733.75|16613.75|16758.12|16638.12|16733.75|16613.75|10
1621968580000|2021-05-25 18:49:40|16381.17|16261.17|16380.26|16260.26|16381.46|16261.46|16379.42|16259.42|10
1621900870000|2021-05-25 00:01:10|16732.23|16612.23|16708.7|16588.7|16732.23|16612.23|16708.7|16588.7|10
1621968590000|2021-05-25 18:49:50|16380.69|16260.69|16382.93|16262.93|16383.56|16263.56|16380.51|16260.51|10
1621900880000|2021-05-25 00:01:20|16705.6|16585.6|16693.48|16573.48|16705.6|16585.6|16693.48|16573.48|10
1621968600000|2021-05-25 18:50:00|16384.41|16264.41|16383.42|16263.42|16384.7|16264.7|16382.92|16262.92|10
1621900890000|2021-05-25 00:01:30|16694.15|16574.15|16689.83|16569.83|16694.69|16574.69|16689.83|16569.83|10
1621968610000|2021-05-25 18:50:10|16383.5|16263.5|16380.54|16260.54|16383.61|16263.61|16380.54|16260.54|10
1621900900000|2021-05-25 00:01:40|16686.86|16566.86|16670.4|16550.4|16686.86|16566.86|16670.4|16550.4|10
1621968620000|2021-05-25 18:50:20|16381.24|16261.24|16375.75|16255.75|16383.07|16263.07|16375.75|16255.75|10
1621900910000|2021-05-25 00:01:50|16669.93|16549.93|16654.66|16534.66|16669.93|16549.93|16654.66|16534.66|10
1621968630000|2021-05-25 18:50:30|16375.82|16255.82|16373.57|16253.57|16375.82|16255.82|16371.91|16251.91|10
1621968640000|2021-05-25 18:50:40|16372.6|16252.6|16372.79|16252.79|16372.79|16252.79|16372.23|16252.23|10
1621968650000|2021-05-25 18:50:50|16371.55|16251.55|16366.04|16246.04|16371.55|16251.55|16366.04|16246.04|9
1621968660000|2021-05-25 18:51:00|16365.89|16245.89|16366.58|16246.58|16366.58|16246.58|16363.31|16243.31|10
1621968670000|2021-05-25 18:51:10|16364.4|16244.4|16362.55|16242.55|16364.78|16244.78|16362.51|16242.51|10
1621968680000|2021-05-25 18:51:20|16362.59|16242.59|16356.98|16236.98|16362.59|16242.59|16356.98|16236.98|10
1621968690000|2021-05-25 18:51:30|16357.4|16237.4|16347.07|16227.07|16357.94|16237.94|16346.84|16226.84|10
1621900920000|2021-05-25 00:02:00|16653.42|16533.42|16684.37|16564.37|16684.37|16564.37|16653.21|16533.21|10
1621968700000|2021-05-25 18:51:40|16345.6|16225.6|16342.27|16222.27|16345.6|16225.6|16342.19|16222.19|10
1621968710000|2021-05-25 18:51:50|16342.8|16222.8|16341.17|16221.17|16343.44|16223.44|16341.17|16221.17|10
1621900930000|2021-05-25 00:02:10|16687.78|16567.78|16703.47|16583.47|16703.47|16583.47|16687.78|16567.78|10
1621968720000|2021-05-25 18:52:00|16340.74|16220.74|16339.84|16219.84|16342.06|16222.06|16339.37|16219.37|10
1621900940000|2021-05-25 00:02:20|16704.32|16584.32|16710.33|16590.33|16710.33|16590.33|16701.23|16581.23|10
1621968730000|2021-05-25 18:52:10|16339.9|16219.9|16342.76|16222.76|16344.34|16224.34|16339.68|16219.68|10
1621968740000|2021-05-25 18:52:20|16341.77|16221.77|16347.09|16227.09|16347.84|16227.84|16341.77|16221.77|10
1621968750000|2021-05-25 18:52:30|16346.19|16226.19|16341.43|16221.43|16346.54|16226.54|16341.43|16221.43|10
1621900950000|2021-05-25 00:02:30|16711.66|16591.66|16718|16598|16719.91|16599.91|16711.66|16591.66|10
1621968760000|2021-05-25 18:52:40|16342.23|16222.23|16344.28|16224.28|16344.28|16224.28|16342.23|16222.23|9
1621900960000|2021-05-25 00:02:40|16718.94|16598.94|16738.57|16618.57|16738.57|16618.57|16718.94|16598.94|10
1621968770000|2021-05-25 18:52:50|16344.11|16224.11|16344.71|16224.71|16345.61|16225.61|16343.7|16223.7|10
1621900970000|2021-05-25 00:02:50|16741.19|16621.19|16764.97|16644.97|16764.97|16644.97|16741.19|16621.19|10
1621968780000|2021-05-25 18:53:00|16345.1|16225.1|16344.48|16224.48|16345.68|16225.68|16344.48|16224.48|10
1621968790000|2021-05-25 18:53:10|16344.92|16224.92|16343.51|16223.51|16344.95|16224.95|16343.32|16223.32|10
1621968800000|2021-05-25 18:53:20|16344.34|16224.34|16356.16|16236.16|16356.16|16236.16|16344.34|16224.34|10
1621900980000|2021-05-25 00:03:00|16770.09|16650.09|16798.9|16678.9|16798.9|16678.9|16768.25|16648.25|10
1621968810000|2021-05-25 18:53:30|16356.69|16236.69|16357.74|16237.74|16357.77|16237.77|16355.67|16235.67|10
1621900990000|2021-05-25 00:03:10|16803.59|16683.59|16847.48|16727.48|16847.48|16727.48|16803.59|16683.59|10
1621968820000|2021-05-25 18:53:40|16357.45|16237.45|16357.13|16237.13|16357.66|16237.66|16356|16236|9
1621968830000|2021-05-25 18:53:50|16356.44|16236.44|16358.5|16238.5|16359.91|16239.91|16356.44|16236.44|10
1621901000000|2021-05-25 00:03:20|16851.51|16731.51|16864.78|16744.78|16865.37|16745.37|16851.51|16731.51|10
1621968840000|2021-05-25 18:54:00|16358.54|16238.54|16357.69|16237.69|16358.54|16238.54|16357.36|16237.36|10
1621901010000|2021-05-25 00:03:30|16867.32|16747.32|16902.05|16782.05|16902.05|16782.05|16865.3|16745.3|10
1621901020000|2021-05-25 00:03:40|16903.92|16783.92|16922.44|16802.44|16922.44|16802.44|16903.92|16783.92|10
1621968850000|2021-05-25 18:54:10|16357.59|16237.59|16354.08|16234.08|16357.76|16237.76|16354.08|16234.08|10
1621901030000|2021-05-25 00:03:50|16924.54|16804.54|16922.89|16802.89|16927.76|16807.76|16922.72|16802.72|10
1621901040000|2021-05-25 00:04:00|16922.24|16802.24|16934.65|16814.65|16934.65|16814.65|16921.8|16801.8|10
1621968860000|2021-05-25 18:54:20|16353.15|16233.15|16351.76|16231.76|16353.15|16233.15|16351.45|16231.45|10
1621901050000|2021-05-25 00:04:10|16937.04|16817.04|16937.64|16817.64|16938.99|16818.99|16937.04|16817.04|10
1621968870000|2021-05-25 18:54:30|16352.24|16232.24|16349.45|16229.45|16352.24|16232.24|16349.22|16229.22|10
1621901060000|2021-05-25 00:04:20|16938.15|16818.15|16928.83|16808.83|16939.74|16819.74|16928.83|16808.83|10
1621968880000|2021-05-25 18:54:40|16349.19|16229.19|16346.01|16226.01|16349.19|16229.19|16346.01|16226.01|10
1621901070000|2021-05-25 00:04:30|16924.41|16804.41|16907.87|16787.87|16924.41|16804.41|16906.8|16786.8|10
1621968890000|2021-05-25 18:54:50|16344.73|16224.73|16346.52|16226.52|16348.56|16228.56|16344.56|16224.56|10
1621901080000|2021-05-25 00:04:40|16907.83|16787.83|16919.03|16799.03|16919.03|16799.03|16905.51|16785.51|10
1621968900000|2021-05-25 18:55:00|16346.31|16226.31|16344.01|16224.01|16346.31|16226.31|16343.87|16223.87|10
1621901090000|2021-05-25 00:04:50|16919.09|16799.09|16938.63|16818.63|16938.63|16818.63|16919.09|16799.09|10
1621968910000|2021-05-25 18:55:10|16343.8|16223.8|16344.66|16224.66|16344.66|16224.66|16341.13|16221.13|10
1621901100000|2021-05-25 00:05:00|16935.66|16815.66|16942.77|16822.77|16942.77|16822.77|16933.95|16813.95|10
1621968920000|2021-05-25 18:55:20|16345.42|16225.42|16348.74|16228.74|16351.17|16231.17|16344.48|16224.48|10
1621901110000|2021-05-25 00:05:10|16945.51|16825.51|16979.73|16859.73|16979.73|16859.73|16945.51|16825.51|10
1621968930000|2021-05-25 18:55:30|16348.75|16228.75|16346.01|16226.01|16348.97|16228.97|16344.64|16224.64|10
1621901120000|2021-05-25 00:05:20|16984.2|16864.2|17006.22|16886.22|17006.22|16886.22|16984.2|16864.2|10
1621968940000|2021-05-25 18:55:40|16346.54|16226.54|16345.69|16225.69|16346.64|16226.64|16345.18|16225.18|9
1621968950000|2021-05-25 18:55:50|16345.97|16225.97|16343.71|16223.71|16346.08|16226.08|16343.71|16223.71|10
1621901130000|2021-05-25 00:05:30|17002.81|16882.81|17016.62|16896.62|17017.2|16897.2|17002.81|16882.81|10
1621968960000|2021-05-25 18:56:00|16343.56|16223.56|16343.94|16223.94|16344.35|16224.35|16342.74|16222.74|10
1621901140000|2021-05-25 00:05:40|17015.96|16895.96|17016.88|16896.88|17021.22|16901.22|17015.94|16895.94|10
1621968970000|2021-05-25 18:56:10|16344.62|16224.62|16349.61|16229.61|16349.61|16229.61|16344.62|16224.62|10
1621901150000|2021-05-25 00:05:50|17018.18|16898.18|17022.61|16902.61|17022.72|16902.72|17018.18|16898.18|10
1621968980000|2021-05-25 18:56:20|16349.21|16229.21|16348.17|16228.17|16349.27|16229.27|16348.17|16228.17|10
1621901160000|2021-05-25 00:06:00|17022.4|16902.4|17008.16|16888.16|17022.4|16902.4|17008.16|16888.16|10
1621901170000|2021-05-25 00:06:10|17006.19|16886.19|17003.62|16883.62|17006.19|16886.19|16997.1|16877.1|10
1621968990000|2021-05-25 18:56:30|16346.99|16226.99|16346.37|16226.37|16347.07|16227.07|16346.31|16226.31|10
1621901180000|2021-05-25 00:06:20|17007.82|16887.82|17013.82|16893.82|17013.82|16893.82|17005.15|16885.15|10
1621969000000|2021-05-25 18:56:40|16346.66|16226.66|16344.49|16224.49|16346.66|16226.66|16344.16|16224.16|10
1621901190000|2021-05-25 00:06:30|17013.77|16893.77|17017.85|16897.85|17017.85|16897.85|17013.77|16893.77|10
1621969010000|2021-05-25 18:56:50|16344.19|16224.19|16338.8|16218.8|16344.19|16224.19|16338.67|16218.67|9
1621901200000|2021-05-25 00:06:40|17018.04|16898.04|17013.27|16893.27|17020.64|16900.64|17013.27|16893.27|9
1621969020000|2021-05-25 18:57:00|16339|16219|16336.11|16216.11|16339.16|16219.16|16336.11|16216.11|10
1621901210000|2021-05-25 00:06:50|17013.32|16893.32|17013.35|16893.35|17013.67|16893.67|17010.49|16890.49|10
1621969030000|2021-05-25 18:57:10|16335.47|16215.47|16334.38|16214.38|16335.83|16215.83|16333.94|16213.94|10
1621901220000|2021-05-25 00:07:00|17014.67|16894.67|17032.74|16912.74|17032.74|16912.74|17014.67|16894.67|10
1621969040000|2021-05-25 18:57:20|16334.59|16214.59|16337.59|16217.59|16337.59|16217.59|16334.35|16214.35|10
1621901230000|2021-05-25 00:07:10|17031.89|16911.89|17042.72|16922.72|17042.72|16922.72|17031.89|16911.89|10
1621969050000|2021-05-25 18:57:30|16337.5|16217.5|16337.42|16217.42|16338.35|16218.35|16337.42|16217.42|8
1621901240000|2021-05-25 00:07:20|17043.69|16923.69|17035.14|16915.14|17043.8|16923.8|17035.14|16915.14|10
1621969060000|2021-05-25 18:57:40|16337.57|16217.57|16338.75|16218.75|16338.94|16218.94|16337.35|16217.35|10
1621901250000|2021-05-25 00:07:30|17033.1|16913.1|17036.36|16916.36|17052.28|16932.28|17033.1|16913.1|10
1621969070000|2021-05-25 18:57:50|16338.32|16218.32|16335.64|16215.64|16338.32|16218.32|16335.03|16215.03|10
1621901260000|2021-05-25 00:07:40|17036.38|16916.38|17041.43|16921.43|17041.76|16921.76|17036.38|16916.38|10
1621969080000|2021-05-25 18:58:00|16335.65|16215.65|16330.61|16210.61|16335.65|16215.65|16330.61|16210.61|10
1621901270000|2021-05-25 00:07:50|17042.92|16922.92|17053.33|16933.33|17053.45|16933.45|17042.92|16922.92|10
1621969090000|2021-05-25 18:58:10|16329.36|16209.36|16327.37|16207.37|16329.36|16209.36|16324.91|16204.91|10
1621901280000|2021-05-25 00:08:00|17053.44|16933.44|17053.61|16933.61|17056.99|16936.99|17051.87|16931.87|10
1621969100000|2021-05-25 18:58:20|16326.78|16206.78|16326.95|16206.95|16328.1|16208.1|16325.96|16205.96|10
1621901290000|2021-05-25 00:08:10|17054.67|16934.67|17070.22|16950.22|17070.22|16950.22|17054.67|16934.67|10
1621969110000|2021-05-25 18:58:30|16327.1|16207.1|16325.73|16205.73|16327.85|16207.85|16324.06|16204.06|10
1621969120000|2021-05-25 18:58:40|16325.48|16205.48|16325.57|16205.57|16325.57|16205.57|16323.68|16203.68|10
1621901300000|2021-05-25 00:08:20|17069.86|16949.86|17081.04|16961.04|17081.04|16961.04|17069.86|16949.86|10
1621969130000|2021-05-25 18:58:50|16325.59|16205.59|16322.26|16202.26|16326.09|16206.09|16322.26|16202.26|10
1621901310000|2021-05-25 00:08:30|17083.31|16963.31|17103.59|16983.59|17103.59|16983.59|17083.31|16963.31|10
1621969140000|2021-05-25 18:59:00|16322.36|16202.36|16318.86|16198.86|16323.41|16203.41|16318.86|16198.86|10
1621901320000|2021-05-25 00:08:40|17106.78|16986.78|17105.55|16985.55|17109.82|16989.82|17104.92|16984.92|10
1621969150000|2021-05-25 18:59:10|16320.16|16200.16|16319.5|16199.5|16320.16|16200.16|16318.7|16198.7|9
1621901330000|2021-05-25 00:08:50|17104.66|16984.66|17103.59|16983.59|17104.66|16984.66|17101.02|16981.02|10
1621969160000|2021-05-25 18:59:20|16318.87|16198.87|16318.42|16198.42|16319.28|16199.28|16318.22|16198.22|10
1621901340000|2021-05-25 00:09:00|17103.53|16983.53|17108.95|16988.95|17110.28|16990.28|17103.53|16983.53|10
1621969170000|2021-05-25 18:59:30|16317.63|16197.63|16312.48|16192.48|16317.63|16197.63|16312.48|16192.48|10
1621901350000|2021-05-25 00:09:10|17106.93|16986.93|17116.06|16996.06|17116.06|16996.06|17106.93|16986.93|10
1621969180000|2021-05-25 18:59:40|16313.22|16193.22|16307.6|16187.6|16313.22|16193.22|16307.6|16187.6|10
1621901360000|2021-05-25 00:09:20|17117.94|16997.94|17115.59|16995.59|17117.94|16997.94|17112.61|16992.61|10
1621969190000|2021-05-25 18:59:50|16307.8|16187.8|16301.48|16181.48|16307.8|16187.8|16301.21|16181.21|10
1621901370000|2021-05-25 00:09:30|17116.25|16996.25|17106.15|16986.15|17116.54|16996.54|17106.15|16986.15|10
1621969200000|2021-05-25 19:00:00|16299.46|16179.46|16296.17|16176.17|16299.46|16179.46|16296.17|16176.17|10
1621901380000|2021-05-25 00:09:40|17106.3|16986.3|17102.53|16982.53|17108.2|16988.2|17102.53|16982.53|10
1621969210000|2021-05-25 19:00:10|16297.27|16177.27|16298.1|16178.1|16298.31|16178.31|16296.49|16176.49|10
1621901390000|2021-05-25 00:09:50|17103.01|16983.01|17096.75|16976.75|17103.01|16983.01|17096.75|16976.75|10
1621969220000|2021-05-25 19:00:20|16297.99|16177.99|16308.85|16188.85|16308.85|16188.85|16297.87|16177.87|10
1621901400000|2021-05-25 00:10:00|17095.76|16975.76|17090.6|16970.6|17095.76|16975.76|17090.19|16970.19|10
1621969230000|2021-05-25 19:00:30|16309.41|16189.41|16324.03|16204.03|16324.03|16204.03|16309.41|16189.41|10
1621901410000|2021-05-25 00:10:10|17089.98|16969.98|17099.79|16979.79|17099.79|16979.79|17089.98|16969.98|10
1621969240000|2021-05-25 19:00:40|16324.4|16204.4|16324.99|16204.99|16325.17|16205.17|16322.71|16202.71|10
1621901420000|2021-05-25 00:10:20|17099.94|16979.94|17120.13|17000.13|17120.13|17000.13|17099.94|16979.94|10
1621969250000|2021-05-25 19:00:50|16325.86|16205.86|16327.43|16207.43|16328.19|16208.19|16325.86|16205.86|9
1621901430000|2021-05-25 00:10:30|17120.86|17000.86|17119.05|16999.05|17122.5|17002.5|17119.05|16999.05|10
1621969260000|2021-05-25 19:01:00|16327.21|16207.21|16327.4|16207.4|16327.4|16207.4|16325.72|16205.72|10
1621901440000|2021-05-25 00:10:40|17118.53|16998.53|17123.15|17003.15|17123.15|17003.15|17118.53|16998.53|10
1621969270000|2021-05-25 19:01:10|16327.46|16207.46|16332.8|16212.8|16333.03|16213.03|16327.46|16207.46|10
1621901450000|2021-05-25 00:10:50|17131.97|17011.97|17132.82|17012.82|17139.22|17019.22|17130.49|17010.49|10
1621969280000|2021-05-25 19:01:20|16333.25|16213.25|16326.52|16206.52|16333.25|16213.25|16326.52|16206.52|10
1621901460000|2021-05-25 00:11:00|17130.87|17010.87|17114.74|16994.74|17130.87|17010.87|17114.74|16994.74|10
1621969290000|2021-05-25 19:01:30|16326.05|16206.05|16321.29|16201.29|16326.05|16206.05|16321.29|16201.29|10
1621901470000|2021-05-25 00:11:10|17113.22|16993.22|17093.3|16973.3|17113.22|16993.22|17093.3|16973.3|10
1621969300000|2021-05-25 19:01:40|16320.95|16200.95|16311.22|16191.22|16320.95|16200.95|16311.22|16191.22|10
1621901480000|2021-05-25 00:11:20|17091.63|16971.63|17099.88|16979.88|17099.88|16979.88|17088.4|16968.4|10
1621969310000|2021-05-25 19:01:50|16309.96|16189.96|16295.02|16175.02|16310.34|16190.34|16295.02|16175.02|10
1621901490000|2021-05-25 00:11:30|17098.77|16978.77|17104.15|16984.15|17110.76|16990.76|17097.26|16977.26|10
1621969320000|2021-05-25 19:02:00|16295.62|16175.62|16286.47|16166.47|16295.62|16175.62|16286.47|16166.47|10
1621901500000|2021-05-25 00:11:40|17104.35|16984.35|17105.98|16985.98|17105.98|16985.98|17103.57|16983.57|10
1621969330000|2021-05-25 19:02:10|16286.04|16166.04|16278.18|16158.18|16286.04|16166.04|16278.18|16158.18|10
1621901510000|2021-05-25 00:11:50|17105.73|16985.73|17104.17|16984.17|17105.94|16985.94|17103|16983|10
1621969340000|2021-05-25 19:02:20|16278.1|16158.1|16273.41|16153.41|16278.1|16158.1|16272.95|16152.95|10
1621901520000|2021-05-25 00:12:00|17104.5|16984.5|17102.52|16982.52|17105.26|16985.26|17102.1|16982.1|10
1621901530000|2021-05-25 00:12:10|17103.02|16983.02|17093.48|16973.48|17103.02|16983.02|17092.88|16972.88|10
1621969350000|2021-05-25 19:02:30|16273.76|16153.76|16267.62|16147.62|16273.76|16153.76|16267.62|16147.62|10
1621901540000|2021-05-25 00:12:20|17092.23|16972.23|17067.63|16947.63|17092.23|16972.23|17067.63|16947.63|10
1621969360000|2021-05-25 19:02:40|16268|16148|16268.56|16148.56|16268.84|16148.84|16267.24|16147.24|10
1621901550000|2021-05-25 00:12:30|17066.19|16946.19|17037.72|16917.72|17066.62|16946.62|17036.42|16916.42|10
1621969370000|2021-05-25 19:02:50|16267.97|16147.97|16264.02|16144.02|16269.64|16149.64|16261.14|16141.14|10
1621901560000|2021-05-25 00:12:40|17033.67|16913.67|17038.05|16918.05|17038.77|16918.77|17032.26|16912.26|9
1621969380000|2021-05-25 19:03:00|16264.22|16144.22|16263.8|16143.8|16265.83|16145.83|16263.8|16143.8|10
1621901570000|2021-05-25 00:12:50|17037.93|16917.93|17044.02|16924.02|17044.02|16924.02|17037.93|16917.93|10
1621969390000|2021-05-25 19:03:10|16264.04|16144.04|16261.44|16141.44|16264.04|16144.04|16261.44|16141.44|10
1621901580000|2021-05-25 00:13:00|17046.9|16926.9|17045.8|16925.8|17046.9|16926.9|17039.95|16919.95|10
1621969400000|2021-05-25 19:03:20|16261.56|16141.56|16260.61|16140.61|16261.67|16141.67|16260.13|16140.13|9
1621901590000|2021-05-25 00:13:10|17047.68|16927.68|17062.4|16942.4|17062.4|16942.4|17047.68|16927.68|10
1621969410000|2021-05-25 19:03:30|16260.79|16140.79|16263.42|16143.42|16263.42|16143.42|16260.79|16140.79|10
1621901600000|2021-05-25 00:13:20|17060.92|16940.92|17061.25|16941.25|17063.77|16943.77|17060.92|16940.92|10
1621969420000|2021-05-25 19:03:40|16263.31|16143.31|16260.32|16140.32|16263.87|16143.87|16260.32|16140.32|10
1621901610000|2021-05-25 00:13:30|17061.41|16941.41|17039.96|16919.96|17061.41|16941.41|17039.96|16919.96|10
1621969430000|2021-05-25 19:03:50|16260.04|16140.04|16257.06|16137.06|16260.68|16140.68|16257.06|16137.06|10
1621901620000|2021-05-25 00:13:40|17039.29|16919.29|17042.06|16922.06|17042.06|16922.06|17035.4|16915.4|10
1621969440000|2021-05-25 19:04:00|16256.93|16136.93|16249.83|16129.83|16256.93|16136.93|16249.51|16129.51|10
1621901630000|2021-05-25 00:13:50|17045.13|16925.13|17052|16932|17053.2|16933.2|17045.13|16925.13|10
1621969450000|2021-05-25 19:04:10|16249.21|16129.21|16248.41|16128.41|16249.48|16129.48|16248.24|16128.24|10
1621901640000|2021-05-25 00:14:00|17052.55|16932.55|17051.72|16931.72|17052.77|16932.77|17050.81|16930.81|10
1621901650000|2021-05-25 00:14:10|17051.51|16931.51|17067.27|16947.27|17067.27|16947.27|17050.9|16930.9|10
1621969460000|2021-05-25 19:04:20|16247.8|16127.8|16248.39|16128.39|16249.13|16129.13|16247.12|16127.12|10
1621901660000|2021-05-25 00:14:20|17067.5|16947.5|17067.23|16947.23|17067.7|16947.7|17066.3|16946.3|10
1621969470000|2021-05-25 19:04:30|16249.11|16129.11|16242.42|16122.42|16249.11|16129.11|16241.99|16121.99|10
1621901670000|2021-05-25 00:14:30|17068.22|16948.22|17062.38|16942.38|17071.82|16951.82|17062.38|16942.38|10
1621969480000|2021-05-25 19:04:40|16242.09|16122.09|16240.04|16120.04|16243.6|16123.6|16240.04|16120.04|10
1621901680000|2021-05-25 00:14:40|17058.13|16938.13|17050.17|16930.17|17058.2|16938.2|17050.17|16930.17|10
1621969490000|2021-05-25 19:04:50|16239.82|16119.82|16238.14|16118.14|16239.82|16119.82|16238.14|16118.14|10
1621901690000|2021-05-25 00:14:50|17048.96|16928.96|17050.7|16930.7|17052.54|16932.54|17047.18|16927.18|10
1621969500000|2021-05-25 19:05:00|16237.53|16117.53|16231.31|16111.31|16237.53|16117.53|16231.31|16111.31|9
1621901700000|2021-05-25 00:15:00|17050.27|16930.27|17034.39|16914.39|17051.05|16931.05|17034.39|16914.39|10
1621969510000|2021-05-25 19:05:10|16231.33|16111.33|16233.83|16113.83|16234.6|16114.6|16231.33|16111.33|10
1621901710000|2021-05-25 00:15:10|17025.76|16905.76|17020.13|16900.13|17025.76|16905.76|17020.04|16900.04|9
1621969520000|2021-05-25 19:05:20|16233.82|16113.82|16232.1|16112.1|16233.82|16113.82|16229.98|16109.98|10
1621901720000|2021-05-25 00:15:20|17022.93|16902.93|17036.25|16916.25|17036.25|16916.25|17022.93|16902.93|10
1621969530000|2021-05-25 19:05:30|16232.77|16112.77|16232.03|16112.03|16234.8|16114.8|16232.03|16112.03|10
1621901730000|2021-05-25 00:15:30|17038.16|16918.16|17054.52|16934.52|17057|16937|17038.16|16918.16|10
1621969540000|2021-05-25 19:05:40|16230.99|16110.99|16226.16|16106.16|16230.99|16110.99|16226.16|16106.16|10
1621901740000|2021-05-25 00:15:40|17051.12|16931.12|17032.5|16912.5|17051.12|16931.12|17032.5|16912.5|10
1621969550000|2021-05-25 19:05:50|16224.75|16104.75|16224.32|16104.32|16224.75|16104.75|16223.19|16103.19|10
1621901750000|2021-05-25 00:15:50|17030.24|16910.24|17012.45|16892.45|17030.24|16910.24|17012.45|16892.45|10
1621969560000|2021-05-25 19:06:00|16223.46|16103.46|16218.04|16098.04|16223.58|16103.58|16217.92|16097.92|10
1621901760000|2021-05-25 00:16:00|17012.44|16892.44|17008.5|16888.5|17012.44|16892.44|17006.97|16886.97|10
1621969570000|2021-05-25 19:06:10|16217.14|16097.14|16217.72|16097.72|16218.83|16098.83|16217.14|16097.14|10
1621901770000|2021-05-25 00:16:10|17008.94|16888.94|17022.05|16902.05|17022.05|16902.05|17008.94|16888.94|10
1621969580000|2021-05-25 19:06:20|16218.23|16098.23|16219.39|16099.39|16219.82|16099.82|16218.12|16098.12|10
1621901780000|2021-05-25 00:16:20|17022.29|16902.29|17031.94|16911.94|17032.87|16912.87|17022.29|16902.29|10
1621969590000|2021-05-25 19:06:30|16219.38|16099.38|16220.71|16100.71|16220.71|16100.71|16218.76|16098.76|10
1621901790000|2021-05-25 00:16:30|17033.24|16913.24|17046.48|16926.48|17046.48|16926.48|17033.24|16913.24|10
1621969600000|2021-05-25 19:06:40|16221.16|16101.16|16211.26|16091.26|16221.54|16101.54|16211.26|16091.26|10
1621901800000|2021-05-25 00:16:40|17048.32|16928.32|17056.03|16936.03|17056.63|16936.63|17048.32|16928.32|10
1621969610000|2021-05-25 19:06:50|16209.75|16089.75|16199.89|16079.89|16209.75|16089.75|16199.6|16079.6|10
1621901810000|2021-05-25 00:16:50|17056.28|16936.28|17062.8|16942.8|17063.45|16943.45|17056.28|16936.28|10
1621969620000|2021-05-25 19:07:00|16199.09|16079.09|16193.22|16073.22|16199.09|16079.09|16193.22|16073.22|10
1621901820000|2021-05-25 00:17:00|17063.77|16943.77|17066.2|16946.2|17066.2|16946.2|17063.18|16943.18|10
1621969630000|2021-05-25 19:07:10|16192.82|16072.82|16192.63|16072.63|16193.7|16073.7|16192.17|16072.17|10
1621901830000|2021-05-25 00:17:10|17069.09|16949.09|17081.06|16961.06|17081.06|16961.06|17069.09|16949.09|10
1621969640000|2021-05-25 19:07:20|16191.46|16071.46|16181.42|16061.42|16191.46|16071.46|16181.42|16061.42|10
1621969650000|2021-05-25 19:07:30|16181.59|16061.59|16166.29|16046.29|16182.16|16062.16|16166.29|16046.29|10
1621901840000|2021-05-25 00:17:20|17080.48|16960.48|17091.36|16971.36|17093.16|16973.16|17080.48|16960.48|10
1621969660000|2021-05-25 19:07:40|16164.98|16044.98|16158.52|16038.52|16164.98|16044.98|16158.52|16038.52|10
1621901850000|2021-05-25 00:17:30|17092.13|16972.13|17107.12|16987.12|17107.12|16987.12|17092.13|16972.13|10
1621969670000|2021-05-25 19:07:50|16158.86|16038.86|16153|16033|16158.86|16038.86|16153|16033|10
1621969680000|2021-05-25 19:08:00|16152.1|16032.1|16149.33|16029.33|16153.51|16033.51|16149.33|16029.33|10
1621901860000|2021-05-25 00:17:40|17107.81|16987.81|17123.11|17003.11|17123.11|17003.11|17107.81|16987.81|10
1621969690000|2021-05-25 19:08:10|16147.72|16027.72|16144.64|16024.64|16148.27|16028.27|16144.62|16024.62|9
1621901870000|2021-05-25 00:17:50|17123.48|17003.48|17129.15|17009.15|17129.7|17009.7|17123.48|17003.48|10
1621969700000|2021-05-25 19:08:20|16144.38|16024.38|16148.83|16028.83|16148.83|16028.83|16142.14|16022.14|10
1621901880000|2021-05-25 00:18:00|17131.06|17011.06|17124.62|17004.62|17131.59|17011.59|17124.23|17004.23|10
1621969710000|2021-05-25 19:08:30|16151.36|16031.36|16154.39|16034.39|16154.96|16034.96|16151.36|16031.36|10
1621901890000|2021-05-25 00:18:10|17123.22|17003.22|17120.26|17000.26|17123.22|17003.22|17118.38|16998.38|10
1621969720000|2021-05-25 19:08:40|16154.7|16034.7|16161.66|16041.66|16161.66|16041.66|16154.52|16034.52|10
1621901900000|2021-05-25 00:18:20|17121.47|17001.47|17129.26|17009.26|17129.26|17009.26|17121.11|17001.11|10
1621969730000|2021-05-25 19:08:50|16162.51|16042.51|16156.8|16036.8|16162.75|16042.75|16156.8|16036.8|10
1621901910000|2021-05-25 00:18:30|17130.81|17010.81|17149.99|17029.99|17149.99|17029.99|17130.81|17010.81|10
1621969740000|2021-05-25 19:09:00|16157.34|16037.34|16154.35|16034.35|16158.07|16038.07|16154.35|16034.35|10
1621901920000|2021-05-25 00:18:40|17151.15|17031.15|17150.63|17030.63|17151.97|17031.97|17149.48|17029.48|10
1621969750000|2021-05-25 19:09:10|16154.12|16034.12|16149.67|16029.67|16154.12|16034.12|16149.67|16029.67|10
1621901930000|2021-05-25 00:18:50|17150.36|17030.36|17151.34|17031.34|17152.67|17032.67|17150.36|17030.36|10
1621969760000|2021-05-25 19:09:20|16149.99|16029.99|16148.17|16028.17|16150.02|16030.02|16147.55|16027.55|10
1621901940000|2021-05-25 00:19:00|17150.71|17030.71|17150.06|17030.06|17152.46|17032.46|17150.06|17030.06|10
1621969770000|2021-05-25 19:09:30|16147.58|16027.58|16148.42|16028.42|16148.74|16028.74|16147.27|16027.27|10
1621901950000|2021-05-25 00:19:10|17150.35|17030.35|17161.1|17041.1|17161.1|17041.1|17149.83|17029.83|10
1621969780000|2021-05-25 19:09:40|16147.22|16027.22|16145.4|16025.4|16148.08|16028.08|16145.4|16025.4|10
1621901960000|2021-05-25 00:19:20|17163.95|17043.95|17180.96|17060.96|17180.96|17060.96|17163.95|17043.95|10
1621969790000|2021-05-25 19:09:50|16144.06|16024.06|16140.75|16020.75|16144.06|16024.06|16140.75|16020.75|10
1621901970000|2021-05-25 00:19:30|17181.45|17061.45|17190.72|17070.72|17190.72|17070.72|17180.33|17060.33|10
1621969800000|2021-05-25 19:10:00|16141.95|16021.95|16137.92|16017.92|16142.05|16022.05|16137.76|16017.76|10
1621901980000|2021-05-25 00:19:40|17190.53|17070.53|17203.2|17083.2|17203.2|17083.2|17189.9|17069.9|10
1621969810000|2021-05-25 19:10:10|16138.61|16018.61|16133.58|16013.58|16138.61|16018.61|16133.58|16013.58|10
1621901990000|2021-05-25 00:19:50|17203.77|17083.77|17213.6|17093.6|17213.6|17093.6|17203.09|17083.09|10
1621969820000|2021-05-25 19:10:20|16133.47|16013.47|16135.1|16015.1|16135.1|16015.1|16130.25|16010.25|10
1621902000000|2021-05-25 00:20:00|17214.31|17094.31|17218.32|17098.32|17220.38|17100.38|17214.31|17094.31|10
1621969830000|2021-05-25 19:10:30|16135.24|16015.24|16139.72|16019.72|16139.91|16019.91|16134.69|16014.69|10
1621902010000|2021-05-25 00:20:10|17218.18|17098.18|17214.83|17094.83|17218.65|17098.65|17214.83|17094.83|9
1621969840000|2021-05-25 19:10:40|16139.73|16019.73|16143.74|16023.74|16143.74|16023.74|16139.73|16019.73|10
1621902020000|2021-05-25 00:20:20|17211.78|17091.78|17189.47|17069.47|17211.78|17091.78|17189.47|17069.47|10
1621969850000|2021-05-25 19:10:50|16144.31|16024.31|16141.63|16021.63|16146.18|16026.18|16141.63|16021.63|10
1621902030000|2021-05-25 00:20:30|17187.4|17067.4|17194.15|17074.15|17194.15|17074.15|17187.4|17067.4|10
1621969860000|2021-05-25 19:11:00|16140.27|16020.27|16135.43|16015.43|16140.27|16020.27|16134.68|16014.68|10
1621969870000|2021-05-25 19:11:10|16136.76|16016.76|16138.28|16018.28|16138.81|16018.81|16136.76|16016.76|10
1621902040000|2021-05-25 00:20:40|17195.73|17075.73|17202.68|17082.68|17202.68|17082.68|17195.39|17075.39|10
1621969880000|2021-05-25 19:11:20|16137.23|16017.23|16138.05|16018.05|16138.69|16018.69|16136.56|16016.56|10
1621902050000|2021-05-25 00:20:50|17200.53|17080.53|17203.3|17083.3|17203.3|17083.3|17200.53|17080.53|10
1621902060000|2021-05-25 00:21:00|17201.68|17081.68|17193.91|17073.91|17201.68|17081.68|17193.91|17073.91|10
1621969890000|2021-05-25 19:11:30|16137.43|16017.43|16154.24|16034.24|16154.24|16034.24|16137.43|16017.43|10
1621902070000|2021-05-25 00:21:10|17193.47|17073.47|17201.84|17081.84|17201.84|17081.84|17193.18|17073.18|10
1621969900000|2021-05-25 19:11:40|16157.04|16037.04|16165.58|16045.58|16165.58|16045.58|16157.04|16037.04|10
1621902080000|2021-05-25 00:21:20|17204.48|17084.48|17216.56|17096.56|17216.56|17096.56|17204.48|17084.48|10
1621969910000|2021-05-25 19:11:50|16165.77|16045.77|16162.64|16042.64|16167.15|16047.15|16162.64|16042.64|10
1621902090000|2021-05-25 00:21:30|17219.33|17099.33|17237.68|17117.68|17237.68|17117.68|17219.12|17099.12|10
1621969920000|2021-05-25 19:12:00|16162.05|16042.05|16161.21|16041.21|16162.05|16042.05|16159.47|16039.47|10
1621902100000|2021-05-25 00:21:40|17240.32|17120.32|17256.3|17136.3|17256.3|17136.3|17240.32|17120.32|10
1621969930000|2021-05-25 19:12:10|16162.44|16042.44|16173.47|16053.47|16173.47|16053.47|16161.98|16041.98|10
1621902110000|2021-05-25 00:21:50|17262.99|17142.99|17263.98|17143.98|17266.27|17146.27|17261.13|17141.13|10
1621969940000|2021-05-25 19:12:20|16174.43|16054.43|16180.16|16060.16|16180.44|16060.44|16174.43|16054.43|10
1621969950000|2021-05-25 19:12:30|16180.64|16060.64|16183.88|16063.88|16184.04|16064.04|16179.77|16059.77|10
1621969960000|2021-05-25 19:12:40|16183.93|16063.93|16180.93|16060.93|16184.09|16064.09|16180.93|16060.93|10
1621969970000|2021-05-25 19:12:50|16183.21|16063.21|16182.08|16062.08|16183.49|16063.49|16181.93|16061.93|10
1621902120000|2021-05-25 00:22:00|17264.2|17144.2|17255.03|17135.03|17267.08|17147.08|17255.03|17135.03|10
1621969980000|2021-05-25 19:13:00|16181.85|16061.85|16176.8|16056.8|16181.85|16061.85|16176.8|16056.8|10
1621902130000|2021-05-25 00:22:10|17259.78|17139.78|17249.89|17129.89|17259.78|17139.78|17249.89|17129.89|10
1621969990000|2021-05-25 19:13:10|16176.71|16056.71|16172.02|16052.02|16176.71|16056.71|16171.6|16051.6|10
1621902140000|2021-05-25 00:22:20|17249.32|17129.32|17249.83|17129.83|17251.51|17131.51|17246.7|17126.7|10
1621970000000|2021-05-25 19:13:20|16171.44|16051.44|16170.95|16050.95|16173.06|16053.06|16170.11|16050.11|10
1621902150000|2021-05-25 00:22:30|17248.91|17128.91|17249.07|17129.07|17254.58|17134.58|17248.91|17128.91|10
1621970010000|2021-05-25 19:13:30|16170.91|16050.91|16165.14|16045.14|16171.33|16051.33|16165.14|16045.14|10
1621902160000|2021-05-25 00:22:40|17250.24|17130.24|17265.43|17145.43|17265.43|17145.43|17250.24|17130.24|10
1621970020000|2021-05-25 19:13:40|16165.77|16045.77|16166.27|16046.27|16166.27|16046.27|16163.93|16043.93|10
1621902170000|2021-05-25 00:22:50|17263.6|17143.6|17291.97|17171.97|17291.97|17171.97|17263.6|17143.6|10
1621970030000|2021-05-25 19:13:50|16166.56|16046.56|16173.51|16053.51|16173.51|16053.51|16166.54|16046.54|10
1621902180000|2021-05-25 00:23:00|17290|17170|17305.63|17185.63|17305.63|17185.63|17290|17170|10
1621970040000|2021-05-25 19:14:00|16173.39|16053.39|16163.68|16043.68|16173.39|16053.39|16163.68|16043.68|10
1621902190000|2021-05-25 00:23:10|17303.85|17183.85|17316.24|17196.24|17316.24|17196.24|17303.85|17183.85|10
1621970050000|2021-05-25 19:14:10|16161.57|16041.57|16167.65|16047.65|16167.65|16047.65|16161.57|16041.57|10
1621902200000|2021-05-25 00:23:20|17316.86|17196.86|17319.08|17199.08|17321.87|17201.87|17316.76|17196.76|10
1621970060000|2021-05-25 19:14:20|16166.67|16046.67|16169.85|16049.85|16169.85|16049.85|16166.51|16046.51|10
1621902210000|2021-05-25 00:23:30|17319.75|17199.75|17313.04|17193.04|17319.75|17199.75|17313|17193|9
1621970070000|2021-05-25 19:14:30|16170.06|16050.06|16169.09|16049.09|16171.08|16051.08|16168.7|16048.7|10
1621902220000|2021-05-25 00:23:40|17313.08|17193.08|17304.37|17184.37|17313.08|17193.08|17304.37|17184.37|10
1621970080000|2021-05-25 19:14:40|16170.07|16050.07|16172.99|16052.99|16173.3|16053.3|16169.65|16049.65|10
1621902230000|2021-05-25 00:23:50|17305.16|17185.16|17308.83|17188.83|17308.83|17188.83|17305.16|17185.16|10
1621970090000|2021-05-25 19:14:50|16176.88|16056.88|16185.11|16065.11|16185.11|16065.11|16176.88|16056.88|10
1621902240000|2021-05-25 00:24:00|17309.67|17189.67|17341.14|17221.14|17341.14|17221.14|17309.67|17189.67|10
1621970100000|2021-05-25 19:15:00|16187.81|16067.81|16190.97|16070.97|16190.97|16070.97|16187.81|16067.81|10
1621970110000|2021-05-25 19:15:10|16190.88|16070.88|16191.41|16071.41|16191.41|16071.41|16188.99|16068.99|10
1621902250000|2021-05-25 00:24:10|17344.01|17224.01|17354.17|17234.17|17354.17|17234.17|17339.86|17219.86|10
1621970120000|2021-05-25 19:15:20|16192.28|16072.28|16185.82|16065.82|16192.28|16072.28|16185.82|16065.82|10
1621970130000|2021-05-25 19:15:30|16185.21|16065.21|16173.88|16053.88|16185.21|16065.21|16173.88|16053.88|10
1621902260000|2021-05-25 00:24:20|17360.12|17240.12|17357.14|17237.14|17362.94|17242.94|17357.14|17237.14|10
1621970140000|2021-05-25 19:15:40|16172.62|16052.62|16167.48|16047.48|16172.62|16052.62|16167.48|16047.48|10
1621902270000|2021-05-25 00:24:30|17358.42|17238.42|17341.87|17221.87|17358.42|17238.42|17341.87|17221.87|10
1621970150000|2021-05-25 19:15:50|16165.95|16045.95|16169.03|16049.03|16169.03|16049.03|16164.22|16044.22|10
1621902280000|2021-05-25 00:24:40|17340.54|17220.54|17328.84|17208.84|17340.78|17220.78|17328.84|17208.84|10
1621970160000|2021-05-25 19:16:00|16168.74|16048.74|16171.85|16051.85|16171.85|16051.85|16167.44|16047.44|10
1621902290000|2021-05-25 00:24:50|17327.44|17207.44|17319.44|17199.44|17327.44|17207.44|17319.26|17199.26|9
1621970170000|2021-05-25 19:16:10|16171.08|16051.08|16169.08|16049.08|16172.31|16052.31|16168.07|16048.07|10
1621970180000|2021-05-25 19:16:20|16168.42|16048.42|16167.75|16047.75|16170.06|16050.06|16167.75|16047.75|10
1621902300000|2021-05-25 00:25:00|17320.58|17200.58|17352.07|17232.07|17352.07|17232.07|17320.58|17200.58|10
1621970190000|2021-05-25 19:16:30|16168.2|16048.2|16166.55|16046.55|16168.4|16048.4|16166.55|16046.55|10
1621902310000|2021-05-25 00:25:10|17353.46|17233.46|17377.38|17257.38|17377.38|17257.38|17353.46|17233.46|10
1621970200000|2021-05-25 19:16:40|16166.07|16046.07|16163.52|16043.52|16166.07|16046.07|16163.52|16043.52|10
1621970210000|2021-05-25 19:16:50|16163.69|16043.69|16164.19|16044.19|16164.19|16044.19|16162.56|16042.56|10
1621902320000|2021-05-25 00:25:20|17379.12|17259.12|17390.63|17270.63|17390.63|17270.63|17377.99|17257.99|10
1621970220000|2021-05-25 19:17:00|16163.92|16043.92|16166.8|16046.8|16167.19|16047.19|16163.92|16043.92|10
1621902330000|2021-05-25 00:25:30|17399.38|17279.38|17398.82|17278.82|17401.45|17281.45|17395.55|17275.55|10
1621970230000|2021-05-25 19:17:10|16166.47|16046.47|16167.64|16047.64|16167.68|16047.68|16166.2|16046.2|10
1621902340000|2021-05-25 00:25:40|17399.71|17279.71|17401.84|17281.84|17401.84|17281.84|17394.6|17274.6|10
1621970240000|2021-05-25 19:17:20|16167.35|16047.35|16165.84|16045.84|16167.44|16047.44|16164.28|16044.28|10
1621902350000|2021-05-25 00:25:50|17403.88|17283.88|17413.26|17293.26|17415.92|17295.92|17403.88|17283.88|10
1621970250000|2021-05-25 19:17:30|16166.05|16046.05|16167.83|16047.83|16168.8|16048.8|16166.05|16046.05|10
1621902360000|2021-05-25 00:26:00|17413.05|17293.05|17414.88|17294.88|17417.29|17297.29|17413.05|17293.05|10
1621970260000|2021-05-25 19:17:40|16167.99|16047.99|16164.67|16044.67|16167.99|16047.99|16164.67|16044.67|10
1621902370000|2021-05-25 00:26:10|17413.17|17293.17|17394.76|17274.76|17413.17|17293.17|17394.76|17274.76|10
1621970270000|2021-05-25 19:17:50|16164.61|16044.61|16163.58|16043.58|16164.61|16044.61|16162.98|16042.98|10
1621970280000|2021-05-25 19:18:00|16163.97|16043.97|16162.92|16042.92|16164.17|16044.17|16162.36|16042.36|10
1621902380000|2021-05-25 00:26:20|17389.04|17269.04|17384.57|17264.57|17389.04|17269.04|17381.37|17261.37|10
1621970290000|2021-05-25 19:18:10|16163.34|16043.34|16159.67|16039.67|16163.34|16043.34|16158.96|16038.96|10
1621902390000|2021-05-25 00:26:30|17385.03|17265.03|17379.52|17259.52|17387.39|17267.39|17379.52|17259.52|10
1621970300000|2021-05-25 19:18:20|16159.42|16039.42|16154.71|16034.71|16159.42|16039.42|16154.71|16034.71|10
1621902400000|2021-05-25 00:26:40|17379.32|17259.32|17359.56|17239.56|17379.32|17259.32|17359.56|17239.56|10
1621970310000|2021-05-25 19:18:30|16153.13|16033.13|16144.95|16024.95|16153.13|16033.13|16144.95|16024.95|10
1621902410000|2021-05-25 00:26:50|17355.68|17235.68|17347.33|17227.33|17355.68|17235.68|17345.59|17225.59|10
1621970320000|2021-05-25 19:18:40|16142.58|16022.58|16140.1|16020.1|16142.58|16022.58|16140.08|16020.08|10
1621902420000|2021-05-25 00:27:00|17347.36|17227.36|17355.56|17235.56|17356.27|17236.27|17347.36|17227.36|10
1621970330000|2021-05-25 19:18:50|16139.87|16019.87|16136.31|16016.31|16140.45|16020.45|16136.31|16016.31|10
1621902430000|2021-05-25 00:27:10|17357.33|17237.33|17361.31|17241.31|17363.81|17243.81|17357.33|17237.33|10
1621970340000|2021-05-25 19:19:00|16135.65|16015.65|16136.37|16016.37|16138.69|16018.69|16135.65|16015.65|9
1621902440000|2021-05-25 00:27:20|17362.19|17242.19|17364.48|17244.48|17366.35|17246.35|17361.6|17241.6|10
1621970350000|2021-05-25 19:19:10|16136.36|16016.36|16139.7|16019.7|16139.7|16019.7|16135.66|16015.66|10
1621902450000|2021-05-25 00:27:30|17359.43|17239.43|17346.51|17226.51|17359.43|17239.43|17346.51|17226.51|10
1621970360000|2021-05-25 19:19:20|16139.92|16019.92|16145.19|16025.19|16145.19|16025.19|16139.59|16019.59|10
1621902460000|2021-05-25 00:27:40|17345.59|17225.59|17337.74|17217.74|17346.25|17226.25|17337.58|17217.58|10
1621970370000|2021-05-25 19:19:30|16144.75|16024.75|16146.08|16026.08|16146.08|16026.08|16144.08|16024.08|10
1621902470000|2021-05-25 00:27:50|17336.68|17216.68|17322.72|17202.72|17336.68|17216.68|17322.06|17202.06|10
1621970380000|2021-05-25 19:19:40|16146.85|16026.85|16150.81|16030.81|16151.2|16031.2|16146.85|16026.85|10
1621902480000|2021-05-25 00:28:00|17322.57|17202.57|17313.98|17193.98|17323.66|17203.66|17313.98|17193.98|10
1621970390000|2021-05-25 19:19:50|16150.96|16030.96|16146.27|16026.27|16150.96|16030.96|16144.5|16024.5|10
1621902490000|2021-05-25 00:28:10|17309.08|17189.08|17298.34|17178.34|17309.08|17189.08|17297.19|17177.19|10
1621970400000|2021-05-25 19:20:00|16147.09|16027.09|16152.52|16032.52|16152.52|16032.52|16145.48|16025.48|10
1621902500000|2021-05-25 00:28:20|17298.07|17178.07|17294.94|17174.94|17298.19|17178.19|17293.51|17173.51|10
1621970410000|2021-05-25 19:20:10|16152.53|16032.53|16159.05|16039.05|16159.05|16039.05|16152.53|16032.53|10
1621902510000|2021-05-25 00:28:30|17296.88|17176.88|17298.79|17178.79|17298.79|17178.79|17296.88|17176.88|10
1621970420000|2021-05-25 19:20:20|16159.86|16039.86|16165.86|16045.86|16165.87|16045.87|16159.86|16039.86|10
1621902520000|2021-05-25 00:28:40|17297.92|17177.92|17288.67|17168.67|17297.92|17177.92|17287.45|17167.45|10
1621970430000|2021-05-25 19:20:30|16166.53|16046.53|16169.32|16049.32|16170.42|16050.42|16166.53|16046.53|10
1621902530000|2021-05-25 00:28:50|17288.08|17168.08|17285.38|17165.38|17288.08|17168.08|17283.8|17163.8|10
1621970440000|2021-05-25 19:20:40|16169.4|16049.4|16168.83|16048.83|16170.06|16050.06|16168.64|16048.64|10
1621902540000|2021-05-25 00:29:00|17285.06|17165.06|17281.45|17161.45|17285.06|17165.06|17281.36|17161.36|10
1621970450000|2021-05-25 19:20:50|16168.94|16048.94|16166.32|16046.32|16169.11|16049.11|16166.32|16046.32|10
1621902550000|2021-05-25 00:29:10|17281.59|17161.59|17274.12|17154.12|17281.59|17161.59|17274.12|17154.12|10
1621970460000|2021-05-25 19:21:00|16165.85|16045.85|16164.56|16044.56|16166.47|16046.47|16163.61|16043.61|10
1621902560000|2021-05-25 00:29:20|17275.21|17155.21|17309.29|17189.29|17309.29|17189.29|17275.21|17155.21|10
1621970470000|2021-05-25 19:21:10|16162.67|16042.67|16157.67|16037.67|16162.67|16042.67|16157.67|16037.67|10
1621902570000|2021-05-25 00:29:30|17315.84|17195.84|17348.33|17228.33|17348.33|17228.33|17315.84|17195.84|10
1621970480000|2021-05-25 19:21:20|16156.48|16036.48|16147.14|16027.14|16156.48|16036.48|16147.14|16027.14|10
1621902580000|2021-05-25 00:29:40|17356.08|17236.08|17378.08|17258.08|17380.7|17260.7|17356.08|17236.08|10
1621970490000|2021-05-25 19:21:30|16146.76|16026.76|16137.28|16017.28|16146.76|16026.76|16137.28|16017.28|10
1621902590000|2021-05-25 00:29:50|17379.67|17259.67|17395.68|17275.68|17396.26|17276.26|17379.67|17259.67|10
1621970500000|2021-05-25 19:21:40|16136.32|16016.32|16127.28|16007.28|16136.32|16016.32|16127.28|16007.28|10
1621902600000|2021-05-25 00:30:00|17394.54|17274.54|17390.5|17270.5|17401.39|17281.39|17390.5|17270.5|10
1621970510000|2021-05-25 19:21:50|16126.95|16006.95|16122.35|16002.35|16127.08|16007.08|16122.33|16002.33|10
1621902610000|2021-05-25 00:30:10|17388.5|17268.5|17367.85|17247.85|17390.06|17270.06|17367.85|17247.85|10
1621970520000|2021-05-25 19:22:00|16120.37|16000.37|16123.33|16003.33|16123.33|16003.33|16119.4|15999.4|10
1621902620000|2021-05-25 00:30:20|17366.26|17246.26|17353.55|17233.55|17366.26|17246.26|17351.49|17231.49|10
1621970530000|2021-05-25 19:22:10|16123.62|16003.62|16122.35|16002.35|16125.59|16005.59|16122.35|16002.35|10
1621902630000|2021-05-25 00:30:30|17355.28|17235.28|17335.42|17215.42|17355.28|17235.28|17335.42|17215.42|10
1621970540000|2021-05-25 19:22:20|16121.92|16001.92|16117.19|15997.19|16121.92|16001.92|16116.24|15996.24|10
1621902640000|2021-05-25 00:30:40|17334.01|17214.01|17330.64|17210.64|17334.12|17214.12|17330.64|17210.64|10
1621970550000|2021-05-25 19:22:30|16116.24|15996.24|16108.86|15988.86|16116.24|15996.24|16108.37|15988.37|10
1621902650000|2021-05-25 00:30:50|17331.51|17211.51|17329.95|17209.95|17334.44|17214.44|17329.95|17209.95|10
1621970560000|2021-05-25 19:22:40|16108.52|15988.52|16104.23|15984.23|16109.1|15989.1|16104.23|15984.23|10
1621902660000|2021-05-25 00:31:00|17329.16|17209.16|17307.91|17187.91|17329.21|17209.21|17307.91|17187.91|10
1621970570000|2021-05-25 19:22:50|16106.08|15986.08|16109.34|15989.34|16110.01|15990.01|16106.08|15986.08|10
1621902670000|2021-05-25 00:31:10|17303.58|17183.58|17289.03|17169.03|17303.58|17183.58|17289.03|17169.03|10
1621970580000|2021-05-25 19:23:00|16109.75|15989.75|16114.78|15994.78|16114.89|15994.89|16109|15989|10
1621902680000|2021-05-25 00:31:20|17287.56|17167.56|17285.6|17165.6|17288.06|17168.06|17284.76|17164.76|10
1621970590000|2021-05-25 19:23:10|16113.71|15993.71|16117.68|15997.68|16117.68|15997.68|16113.57|15993.57|9
1621902690000|2021-05-25 00:31:30|17285.65|17165.65|17289.97|17169.97|17291.06|17171.06|17285.65|17165.65|10
1621970600000|2021-05-25 19:23:20|16118.64|15998.64|16124.01|16004.01|16124.01|16004.01|16118.4|15998.4|10
1621902700000|2021-05-25 00:31:40|17289.74|17169.74|17293.79|17173.79|17293.79|17173.79|17289.58|17169.58|10
1621970610000|2021-05-25 19:23:30|16124.7|16004.7|16132.09|16012.09|16132.09|16012.09|16124.39|16004.39|10
1621970620000|2021-05-25 19:23:40|16131.7|16011.7|16123.83|16003.83|16131.7|16011.7|16121.98|16001.98|10
1621902710000|2021-05-25 00:31:50|17294.97|17174.97|17294.85|17174.85|17296.44|17176.44|17294.85|17174.85|10
1621970630000|2021-05-25 19:23:50|16124.6|16004.6|16125.29|16005.29|16128.52|16008.52|16124.6|16004.6|9
1621902720000|2021-05-25 00:32:00|17295.78|17175.78|17292.43|17172.43|17295.8|17175.8|17292.43|17172.43|10
1621970640000|2021-05-25 19:24:00|16122.21|16002.21|16120.49|16000.49|16122.21|16002.21|16119.62|15999.62|9
1621902730000|2021-05-25 00:32:10|17291.51|17171.51|17280.91|17160.91|17291.51|17171.51|17280.88|17160.88|10
1621970650000|2021-05-25 19:24:10|16120.36|16000.36|16123.54|16003.54|16123.54|16003.54|16120.36|16000.36|10
1621902740000|2021-05-25 00:32:20|17280.6|17160.6|17271.49|17151.49|17280.67|17160.67|17271.49|17151.49|10
1621970660000|2021-05-25 19:24:20|16124.31|16004.31|16128.61|16008.61|16128.61|16008.61|16124.2|16004.2|10
1621902750000|2021-05-25 00:32:30|17271.99|17151.99|17278.19|17158.19|17278.19|17158.19|17271.99|17151.99|10
1621970670000|2021-05-25 19:24:30|16127.21|16007.21|16127.26|16007.26|16127.94|16007.94|16126.88|16006.88|10
1621902760000|2021-05-25 00:32:40|17278.74|17158.74|17289.78|17169.78|17289.78|17169.78|17278.1|17158.1|10
1621970680000|2021-05-25 19:24:40|16127.39|16007.39|16130.76|16010.76|16133.02|16013.02|16127.39|16007.39|10
1621902770000|2021-05-25 00:32:50|17291.22|17171.22|17300.51|17180.51|17301.28|17181.28|17291.22|17171.22|10
1621970690000|2021-05-25 19:24:50|16130.4|16010.4|16128.69|16008.69|16131.74|16011.74|16128.56|16008.56|10
1621902780000|2021-05-25 00:33:00|17301.63|17181.63|17303.2|17183.2|17306.23|17186.23|17301.63|17181.63|10
1621970700000|2021-05-25 19:25:00|16128.6|16008.6|16137.89|16017.89|16137.89|16017.89|16128.6|16008.6|10
1621902790000|2021-05-25 00:33:10|17304.56|17184.56|17304.06|17184.06|17308.86|17188.86|17303.43|17183.43|10
1621970710000|2021-05-25 19:25:10|16138.4|16018.4|16153.11|16033.11|16153.11|16033.11|16138.4|16018.4|10
1621902800000|2021-05-25 00:33:20|17304.3|17184.3|17301.95|17181.95|17306.94|17186.94|17301.95|17181.95|10
1621970720000|2021-05-25 19:25:20|16158.01|16038.01|16164.3|16044.3|16164.3|16044.3|16158.01|16038.01|10
1621902810000|2021-05-25 00:33:30|17300.99|17180.99|17298.41|17178.41|17300.99|17180.99|17297.24|17177.24|10
1621970730000|2021-05-25 19:25:30|16164.48|16044.48|16168.29|16048.29|16168.29|16048.29|16164.27|16044.27|10
1621902820000|2021-05-25 00:33:40|17299.13|17179.13|17296.7|17176.7|17299.94|17179.94|17296.7|17176.7|10
1621970740000|2021-05-25 19:25:40|16168.56|16048.56|16166.73|16046.73|16168.56|16048.56|16166.73|16046.73|10
1621970750000|2021-05-25 19:25:50|16166.43|16046.43|16164.2|16044.2|16167.63|16047.63|16164.2|16044.2|10
1621902830000|2021-05-25 00:33:50|17296.71|17176.71|17289.45|17169.45|17297.39|17177.39|17289.45|17169.45|10
1621970760000|2021-05-25 19:26:00|16164.16|16044.16|16158.15|16038.15|16164.16|16044.16|16156.68|16036.68|10
1621902840000|2021-05-25 00:34:00|17289.15|17169.15|17291.55|17171.55|17293.18|17173.18|17288.13|17168.13|10
1621970770000|2021-05-25 19:26:10|16158.33|16038.33|16156.72|16036.72|16158.33|16038.33|16156.72|16036.72|10
1621902850000|2021-05-25 00:34:10|17291.73|17171.73|17290.64|17170.64|17295.03|17175.03|17290.64|17170.64|10
1621970780000|2021-05-25 19:26:20|16156.32|16036.32|16152.94|16032.94|16156.32|16036.32|16152.94|16032.94|10
1621902860000|2021-05-25 00:34:20|17289.98|17169.98|17289.41|17169.41|17291.83|17171.83|17289.41|17169.41|9
1621970790000|2021-05-25 19:26:30|16152.12|16032.12|16151.76|16031.76|16152.12|16032.12|16150.23|16030.23|10
1621902870000|2021-05-25 00:34:30|17289.84|17169.84|17292.03|17172.03|17292.03|17172.03|17289.8|17169.8|10
1621970800000|2021-05-25 19:26:40|16152.65|16032.65|16160.07|16040.07|16160.07|16040.07|16152.65|16032.65|10
1621902880000|2021-05-25 00:34:40|17291.35|17171.35|17310.76|17190.76|17310.76|17190.76|17291.35|17171.35|10
1621970810000|2021-05-25 19:26:50|16160.46|16040.46|16158.64|16038.64|16161.11|16041.11|16158.64|16038.64|10
1621902890000|2021-05-25 00:34:50|17314.24|17194.24|17321.8|17201.8|17322.27|17202.27|17313.16|17193.16|10
1621970820000|2021-05-25 19:27:00|16157.37|16037.37|16160.81|16040.81|16161.07|16041.07|16157.37|16037.37|9
1621902900000|2021-05-25 00:35:00|17322.15|17202.15|17342.09|17222.09|17342.09|17222.09|17322.15|17202.15|10
1621970830000|2021-05-25 19:27:10|16162.15|16042.15|16166.58|16046.58|16166.58|16046.58|16161.96|16041.96|10
1621902910000|2021-05-25 00:35:10|17343.07|17223.07|17370.24|17250.24|17370.24|17250.24|17342.48|17222.48|10
1621970840000|2021-05-25 19:27:20|16166.51|16046.51|16169.32|16049.32|16169.32|16049.32|16166.1|16046.1|10
1621902920000|2021-05-25 00:35:20|17371.24|17251.24|17380.31|17260.31|17380.54|17260.54|17371.24|17251.24|10
1621970850000|2021-05-25 19:27:30|16168.99|16048.99|16170.11|16050.11|16170.54|16050.54|16167.85|16047.85|9
1621902930000|2021-05-25 00:35:30|17382.32|17262.32|17395.25|17275.25|17395.25|17275.25|17382.11|17262.11|10
1621970860000|2021-05-25 19:27:40|16171.21|16051.21|16178.96|16058.96|16178.96|16058.96|16171.21|16051.21|10
1621902940000|2021-05-25 00:35:40|17398.11|17278.11|17412.29|17292.29|17412.29|17292.29|17398.11|17278.11|10
1621970870000|2021-05-25 19:27:50|16180.93|16060.93|16181.85|16061.85|16181.85|16061.85|16180.43|16060.43|10
1621970880000|2021-05-25 19:28:00|16182.13|16062.13|16180.95|16060.95|16182.13|16062.13|16180.95|16060.95|10
1621902950000|2021-05-25 00:35:50|17413.27|17293.27|17434.06|17314.06|17434.06|17314.06|17413.27|17293.27|10
1621970890000|2021-05-25 19:28:10|16180.46|16060.46|16179.97|16059.97|16181.76|16061.76|16179.97|16059.97|10
1621902960000|2021-05-25 00:36:00|17436.53|17316.53|17444.51|17324.51|17449.17|17329.17|17435.88|17315.88|10
1621970900000|2021-05-25 19:28:20|16179.88|16059.88|16178.13|16058.13|16180.15|16060.15|16178.13|16058.13|10
1621902970000|2021-05-25 00:36:10|17443.28|17323.28|17433.16|17313.16|17443.28|17323.28|17433.16|17313.16|10
1621970910000|2021-05-25 19:28:30|16178.45|16058.45|16175.95|16055.95|16178.45|16058.45|16175.53|16055.53|10
1621902980000|2021-05-25 00:36:20|17430.06|17310.06|17418.99|17298.99|17430.06|17310.06|17418.97|17298.97|10
1621970920000|2021-05-25 19:28:40|16176.05|16056.05|16174.24|16054.24|16176.28|16056.28|16174.24|16054.24|10
1621902990000|2021-05-25 00:36:30|17417.45|17297.45|17426.9|17306.9|17427.33|17307.33|17417.45|17297.45|10
1621970930000|2021-05-25 19:28:50|16174.11|16054.11|16179.08|16059.08|16179.08|16059.08|16174.11|16054.11|10
1621903000000|2021-05-25 00:36:40|17431.1|17311.1|17445.47|17325.47|17445.47|17325.47|17431.1|17311.1|10
1621970940000|2021-05-25 19:29:00|16179.87|16059.87|16180.14|16060.14|16181.86|16061.86|16179.87|16059.87|10
1621903010000|2021-05-25 00:36:50|17444.21|17324.21|17439.47|17319.47|17446|17326|17439.47|17319.47|10
1621970950000|2021-05-25 19:29:10|16181.86|16061.86|16191.64|16071.64|16191.64|16071.64|16181.86|16061.86|10
1621903020000|2021-05-25 00:37:00|17437.24|17317.24|17438.48|17318.48|17439.6|17319.6|17435.91|17315.91|10
1621970960000|2021-05-25 19:29:20|16193.62|16073.62|16194.33|16074.33|16194.96|16074.96|16193.54|16073.54|10
1621903030000|2021-05-25 00:37:10|17438.79|17318.79|17443.74|17323.74|17444.73|17324.73|17438.41|17318.41|10
1621970970000|2021-05-25 19:29:30|16194.2|16074.2|16199.74|16079.74|16199.74|16079.74|16194.2|16074.2|10
1621903040000|2021-05-25 00:37:20|17446.21|17326.21|17468.01|17348.01|17468.01|17348.01|17446.21|17326.21|10
1621970980000|2021-05-25 19:29:40|16200.69|16080.69|16210.31|16090.31|16210.31|16090.31|16200.69|16080.69|10
1621903050000|2021-05-25 00:37:30|17467.99|17347.99|17481.05|17361.05|17482.07|17362.07|17467.99|17347.99|10
1621970990000|2021-05-25 19:29:50|16214.97|16094.97|16219.04|16099.04|16219.04|16099.04|16214.97|16094.97|10
1621903060000|2021-05-25 00:37:40|17480.27|17360.27|17491.47|17371.47|17491.47|17371.47|17480.27|17360.27|10
1621971000000|2021-05-25 19:30:00|16221.49|16101.49|16230.84|16110.84|16230.84|16110.84|16221.49|16101.49|10
1621971010000|2021-05-25 19:30:10|16230.81|16110.81|16230.41|16110.41|16233.67|16113.67|16228.84|16108.84|10
1621903070000|2021-05-25 00:37:50|17492.39|17372.39|17486.57|17366.57|17492.39|17372.39|17486.57|17366.57|10
1621971020000|2021-05-25 19:30:20|16230.08|16110.08|16223.39|16103.39|16230.74|16110.74|16222.87|16102.87|9
1621903080000|2021-05-25 00:38:00|17486.06|17366.06|17490.86|17370.86|17491.19|17371.19|17486.06|17366.06|10
1621971030000|2021-05-25 19:30:30|16223.75|16103.75|16226.95|16106.95|16227.15|16107.15|16222.25|16102.25|10
1621903090000|2021-05-25 00:38:10|17488.44|17368.44|17499.84|17379.84|17500.57|17380.57|17488.44|17368.44|10
1621971040000|2021-05-25 19:30:40|16227.67|16107.67|16230.1|16110.1|16230.1|16110.1|16227.01|16107.01|10
1621971050000|2021-05-25 19:30:50|16230.84|16110.84|16233.18|16113.18|16233.18|16113.18|16230.84|16110.84|10
1621971060000|2021-05-25 19:31:00|16235.17|16115.17|16245.93|16125.93|16245.93|16125.93|16235.17|16115.17|10
1621971070000|2021-05-25 19:31:10|16247.59|16127.59|16271.97|16151.97|16271.97|16151.97|16247.59|16127.59|10
1621971080000|2021-05-25 19:31:20|16274.38|16154.38|16277.22|16157.22|16277.22|16157.22|16273.77|16153.77|10
1621903100000|2021-05-25 00:38:20|17497.69|17377.69|17496.29|17376.29|17499.51|17379.51|17495.06|17375.06|10
1621971090000|2021-05-25 19:31:30|16278.38|16158.38|16277.17|16157.17|16278.38|16158.38|16275.66|16155.66|10
1621971100000|2021-05-25 19:31:40|16279.65|16159.65|16286.72|16166.72|16286.72|16166.72|16279.65|16159.65|10
1621971110000|2021-05-25 19:31:50|16287.25|16167.25|16291.78|16171.78|16291.78|16171.78|16287.25|16167.25|10
1621971120000|2021-05-25 19:32:00|16291.73|16171.73|16296.33|16176.33|16297.06|16177.06|16291.73|16171.73|10
1621971130000|2021-05-25 19:32:10|16295.15|16175.15|16298.62|16178.62|16298.62|16178.62|16294.34|16174.34|10
1621971140000|2021-05-25 19:32:20|16299.62|16179.62|16304.43|16184.43|16304.43|16184.43|16299.62|16179.62|10
1621971150000|2021-05-25 19:32:30|16304.7|16184.7|16305.23|16185.23|16305.24|16185.24|16304.58|16184.58|10
1621971160000|2021-05-25 19:32:40|16306.01|16186.01|16309.74|16189.74|16309.74|16189.74|16305.53|16185.53|10
1621971170000|2021-05-25 19:32:50|16309.81|16189.81|16312.77|16192.77|16312.77|16192.77|16309.5|16189.5|10
1621971180000|2021-05-25 19:33:00|16313.07|16193.07|16318.27|16198.27|16318.27|16198.27|16313.07|16193.07|10
1621971190000|2021-05-25 19:33:10|16318.76|16198.76|16326.72|16206.72|16326.72|16206.72|16318.34|16198.34|10
1621971200000|2021-05-25 19:33:20|16327.58|16207.58|16330.78|16210.78|16332.44|16212.44|16327.58|16207.58|10
1621971210000|2021-05-25 19:33:30|16330.7|16210.7|16334.36|16214.36|16334.36|16214.36|16330.7|16210.7|10
1621971220000|2021-05-25 19:33:40|16333.66|16213.66|16328.27|16208.27|16333.66|16213.66|16328.27|16208.27|10
1621971230000|2021-05-25 19:33:50|16329.15|16209.15|16329.28|16209.28|16330.05|16210.05|16328.29|16208.29|10
1621971240000|2021-05-25 19:34:00|16329.58|16209.58|16333.01|16213.01|16333.01|16213.01|16329.58|16209.58|10
1621971250000|2021-05-25 19:34:10|16333.81|16213.81|16337.1|16217.1|16337.1|16217.1|16333.81|16213.81|10
1621971260000|2021-05-25 19:34:20|16337.16|16217.16|16336.44|16216.44|16337.28|16217.28|16335.94|16215.94|10
1621971270000|2021-05-25 19:34:30|16335.94|16215.94|16328.87|16208.87|16336.02|16216.02|16328.87|16208.87|10
1621971280000|2021-05-25 19:34:40|16328.43|16208.43|16314.36|16194.36|16328.43|16208.43|16314.36|16194.36|10
1621903110000|2021-05-25 00:38:30|17494.09|17374.09|17476.01|17356.01|17494.09|17374.09|17476.01|17356.01|10
1621971290000|2021-05-25 19:34:50|16314.27|16194.27|16301.31|16181.31|16314.27|16194.27|16301.31|16181.31|10
1621903120000|2021-05-25 00:38:40|17477.06|17357.06|17480.07|17360.07|17480.07|17360.07|17476.76|17356.76|10
1621971300000|2021-05-25 19:35:00|16300.15|16180.15|16302.16|16182.16|16302.16|16182.16|16298.5|16178.5|10
1621971310000|2021-05-25 19:35:10|16303.24|16183.24|16305.21|16185.21|16305.21|16185.21|16303.21|16183.21|10
1621903130000|2021-05-25 00:38:50|17480.62|17360.62|17476.21|17356.21|17480.98|17360.98|17476.21|17356.21|10
1621971320000|2021-05-25 19:35:20|16305.3|16185.3|16302.38|16182.38|16305.79|16185.79|16302.38|16182.38|10
1621971330000|2021-05-25 19:35:30|16299.73|16179.73|16286.48|16166.48|16299.73|16179.73|16286.39|16166.39|10
1621971340000|2021-05-25 19:35:40|16287.17|16167.17|16280.38|16160.38|16287.17|16167.17|16280.38|16160.38|10
1621971350000|2021-05-25 19:35:50|16279.63|16159.63|16265.62|16145.62|16279.65|16159.65|16265.62|16145.62|10
1621971360000|2021-05-25 19:36:00|16262.67|16142.67|16259.24|16139.24|16262.67|16142.67|16257.14|16137.14|10
1621971370000|2021-05-25 19:36:10|16260.07|16140.07|16263.27|16143.27|16263.27|16143.27|16259.92|16139.92|10
1621971380000|2021-05-25 19:36:20|16263.72|16143.72|16267.54|16147.54|16268.13|16148.13|16263.72|16143.72|10
1621903140000|2021-05-25 00:39:00|17476.6|17356.6|17475.33|17355.33|17478.9|17358.9|17475.33|17355.33|10
1621903150000|2021-05-25 00:39:10|17475.01|17355.01|17478.44|17358.44|17478.97|17358.97|17475.01|17355.01|10
1621971390000|2021-05-25 19:36:30|16262.82|16142.82|16254.54|16134.54|16262.82|16142.82|16254.54|16134.54|10
1621971400000|2021-05-25 19:36:40|16249.58|16129.58|16230.3|16110.3|16249.58|16129.58|16230.3|16110.3|10
1621903160000|2021-05-25 00:39:20|17480.8|17360.8|17474.66|17354.66|17480.8|17360.8|17474.01|17354.01|10
1621971410000|2021-05-25 19:36:50|16227.95|16107.95|16212.48|16092.48|16227.95|16107.95|16212.48|16092.48|10
1621903170000|2021-05-25 00:39:30|17473.97|17353.97|17477.66|17357.66|17477.66|17357.66|17471.86|17351.86|10
1621971420000|2021-05-25 19:37:00|16208.24|16088.24|16191.8|16071.8|16208.24|16088.24|16191.8|16071.8|10
1621903180000|2021-05-25 00:39:40|17479.18|17359.18|17501.42|17381.42|17501.42|17381.42|17479.18|17359.18|10
1621971430000|2021-05-25 19:37:10|16191.91|16071.91|16181.41|16061.41|16191.91|16071.91|16180.97|16060.97|10
1621903190000|2021-05-25 00:39:50|17511.59|17391.59|17516.53|17396.53|17518.31|17398.31|17511.59|17391.59|10
1621971440000|2021-05-25 19:37:20|16181.43|16061.43|16165.05|16045.05|16181.43|16061.43|16165.05|16045.05|10
1621903200000|2021-05-25 00:40:00|17515.42|17395.42|17514.33|17394.33|17518.35|17398.35|17514.33|17394.33|10
1621971450000|2021-05-25 19:37:30|16163.68|16043.68|16149.28|16029.28|16163.68|16043.68|16149.28|16029.28|10
1621903210000|2021-05-25 00:40:10|17515.88|17395.88|17502.36|17382.36|17515.88|17395.88|17502.36|17382.36|10
1621971460000|2021-05-25 19:37:40|16146.71|16026.71|16139.1|16019.1|16146.71|16026.71|16137.96|16017.96|10
1621971470000|2021-05-25 19:37:50|16138.68|16018.68|16135.14|16015.14|16139.42|16019.42|16135.14|16015.14|10
1621971480000|2021-05-25 19:38:00|16135.91|16015.91|16135.4|16015.4|16136.66|16016.66|16134.97|16014.97|10
1621903220000|2021-05-25 00:40:20|17502.52|17382.52|17490.4|17370.4|17502.97|17382.97|17490.4|17370.4|10
1621971490000|2021-05-25 19:38:10|16135.31|16015.31|16133.99|16013.99|16135.49|16015.49|16133.11|16013.11|10
1621971500000|2021-05-25 19:38:20|16133.75|16013.75|16134.75|16014.75|16135.79|16015.79|16133.6|16013.6|10
1621971510000|2021-05-25 19:38:30|16134.98|16014.98|16136.94|16016.94|16137.56|16017.56|16134.81|16014.81|9
1621971520000|2021-05-25 19:38:40|16137.44|16017.44|16137.64|16017.64|16138.48|16018.48|16137.44|16017.44|10
1621971530000|2021-05-25 19:38:50|16137.4|16017.4|16134.99|16014.99|16138.68|16018.68|16134.08|16014.08|10
1621971540000|2021-05-25 19:39:00|16132.85|16012.85|16125.72|16005.72|16132.85|16012.85|16125.72|16005.72|10
1621971550000|2021-05-25 19:39:10|16126.21|16006.21|16131.53|16011.53|16131.53|16011.53|16126.21|16006.21|10
1621971560000|2021-05-25 19:39:20|16131.83|16011.83|16145.27|16025.27|16145.27|16025.27|16131.83|16011.83|10
1621971570000|2021-05-25 19:39:30|16146.49|16026.49|16151.75|16031.75|16152.31|16032.31|16146.49|16026.49|10
1621971580000|2021-05-25 19:39:40|16150.24|16030.24|16143.29|16023.29|16150.24|16030.24|16143.29|16023.29|10
1621971590000|2021-05-25 19:39:50|16142.77|16022.77|16141.34|16021.34|16144.59|16024.59|16139.81|16019.81|10
1621971600000|2021-05-25 19:40:00|16138.94|16018.94|16154.04|16034.04|16154.04|16034.04|16138.3|16018.3|10
1621971610000|2021-05-25 19:40:10|16156.75|16036.75|16162.83|16042.83|16162.83|16042.83|16156.75|16036.75|10
1621971620000|2021-05-25 19:40:20|16163.05|16043.05|16168.35|16048.35|16168.35|16048.35|16162.94|16042.94|10
1621971630000|2021-05-25 19:40:30|16168.23|16048.23|16179.17|16059.17|16179.66|16059.66|16167.65|16047.65|10
1621971640000|2021-05-25 19:40:40|16181.23|16061.23|16189.36|16069.36|16189.36|16069.36|16181.23|16061.23|10
1621971650000|2021-05-25 19:40:50|16190.44|16070.44|16189.55|16069.55|16191.39|16071.39|16189.55|16069.55|10
1621971660000|2021-05-25 19:41:00|16189.91|16069.91|16189.33|16069.33|16192.22|16072.22|16188.89|16068.89|10
1621971670000|2021-05-25 19:41:10|16190.51|16070.51|16191.92|16071.92|16191.92|16071.92|16188.55|16068.55|10
1621971680000|2021-05-25 19:41:20|16192.38|16072.38|16200.03|16080.03|16200.03|16080.03|16192.38|16072.38|10
1621971690000|2021-05-25 19:41:30|16200.93|16080.93|16214.93|16094.93|16214.93|16094.93|16200.93|16080.93|10
1621971700000|2021-05-25 19:41:40|16214.99|16094.99|16218.47|16098.47|16218.47|16098.47|16213.8|16093.8|10
1621971710000|2021-05-25 19:41:50|16218.9|16098.9|16228.25|16108.25|16228.25|16108.25|16218.9|16098.9|10
1621971720000|2021-05-25 19:42:00|16229.57|16109.57|16244.27|16124.27|16244.27|16124.27|16229.57|16109.57|10
1621971730000|2021-05-25 19:42:10|16244.48|16124.48|16249.55|16129.55|16249.55|16129.55|16244.48|16124.48|10
1621971740000|2021-05-25 19:42:20|16248.51|16128.51|16259.73|16139.73|16259.73|16139.73|16248.51|16128.51|10
1621971750000|2021-05-25 19:42:30|16261.08|16141.08|16278.83|16158.83|16280.75|16160.75|16261.08|16141.08|10
1621971760000|2021-05-25 19:42:40|16279.6|16159.6|16282.18|16162.18|16282.46|16162.46|16279.3|16159.3|10
1621971770000|2021-05-25 19:42:50|16283.13|16163.13|16284.82|16164.82|16285.35|16165.35|16283.13|16163.13|10
1621971780000|2021-05-25 19:43:00|16284.16|16164.16|16279.65|16159.65|16284.16|16164.16|16279|16159|10
1621971790000|2021-05-25 19:43:10|16280.45|16160.45|16285.27|16165.27|16285.27|16165.27|16280.06|16160.06|10
1621971800000|2021-05-25 19:43:20|16285.26|16165.26|16286.49|16166.49|16286.85|16166.85|16285.26|16165.26|10
1621971810000|2021-05-25 19:43:30|16286.47|16166.47|16287|16167|16287|16167|16285.54|16165.54|10
1621971820000|2021-05-25 19:43:40|16284.56|16164.56|16264.74|16144.74|16284.56|16164.56|16264.74|16144.74|10
1621971830000|2021-05-25 19:43:50|16262.67|16142.67|16250.13|16130.13|16262.67|16142.67|16250.13|16130.13|10
1621971840000|2021-05-25 19:44:00|16249.31|16129.31|16249.37|16129.37|16249.37|16129.37|16246.49|16126.49|10
1621971850000|2021-05-25 19:44:10|16251.25|16131.25|16249.42|16129.42|16252.5|16132.5|16248.63|16128.63|10
1621971860000|2021-05-25 19:44:20|16249.76|16129.76|16256.17|16136.17|16256.17|16136.17|16249.76|16129.76|10
1621971870000|2021-05-25 19:44:30|16259.56|16139.56|16263.22|16143.22|16263.22|16143.22|16258.91|16138.91|10
1621971880000|2021-05-25 19:44:40|16263.97|16143.97|16270.18|16150.18|16270.8|16150.8|16263.97|16143.97|10
1621971890000|2021-05-25 19:44:50|16270.71|16150.71|16276.73|16156.73|16277.14|16157.14|16270.71|16150.71|10
1621971900000|2021-05-25 19:45:00|16277.73|16157.73|16282.25|16162.25|16282.99|16162.99|16277.73|16157.73|10
1621971910000|2021-05-25 19:45:10|16282.79|16162.79|16280.31|16160.31|16282.79|16162.79|16279.2|16159.2|10
1621971920000|2021-05-25 19:45:20|16280.72|16160.72|16281.1|16161.1|16282.83|16162.83|16280.72|16160.72|10
1621971930000|2021-05-25 19:45:30|16281.42|16161.42|16278.94|16158.94|16281.42|16161.42|16278.94|16158.94|10
1621971940000|2021-05-25 19:45:40|16279.37|16159.37|16271.47|16151.47|16279.37|16159.37|16271.47|16151.47|10
1621971950000|2021-05-25 19:45:50|16270.29|16150.29|16265.44|16145.44|16270.63|16150.63|16264.97|16144.97|9
1621971960000|2021-05-25 19:46:00|16265.01|16145.01|16249.53|16129.53|16265.01|16145.01|16249.53|16129.53|10
1621971970000|2021-05-25 19:46:10|16247.25|16127.25|16229.58|16109.58|16247.25|16127.25|16229.58|16109.58|10
1621971980000|2021-05-25 19:46:20|16228.69|16108.69|16209.67|16089.67|16228.69|16108.69|16209.67|16089.67|10
1621971990000|2021-05-25 19:46:30|16207.54|16087.54|16204.07|16084.07|16207.54|16087.54|16204.07|16084.07|10
1621972000000|2021-05-25 19:46:40|16202.97|16082.97|16192.74|16072.74|16203.31|16083.31|16192.74|16072.74|10
1621972010000|2021-05-25 19:46:50|16191.87|16071.87|16180.94|16060.94|16191.87|16071.87|16180.94|16060.94|10
1621972020000|2021-05-25 19:47:00|16181.73|16061.73|16183.09|16063.09|16183.8|16063.8|16181.42|16061.42|10
1621972030000|2021-05-25 19:47:10|16182.58|16062.58|16173.66|16053.66|16182.58|16062.58|16173.66|16053.66|10
1621972040000|2021-05-25 19:47:20|16171.13|16051.13|16161.43|16041.43|16171.13|16051.13|16161.14|16041.14|10
1621972050000|2021-05-25 19:47:30|16160.05|16040.05|16149.13|16029.13|16160.05|16040.05|16149.13|16029.13|10
1621972060000|2021-05-25 19:47:40|16148.07|16028.07|16140.57|16020.57|16148.07|16028.07|16140.57|16020.57|10
1621903230000|2021-05-25 00:40:30|17489.15|17369.15|17476.96|17356.96|17490.7|17370.7|17476.96|17356.96|10
1621972070000|2021-05-25 19:47:50|16140.92|16020.92|16139.93|16019.93|16140.96|16020.96|16139.27|16019.27|10
1621972080000|2021-05-25 19:48:00|16140.19|16020.19|16141.53|16021.53|16142.37|16022.37|16139.07|16019.07|10
1621972090000|2021-05-25 19:48:10|16141.37|16021.37|16137.79|16017.79|16141.37|16021.37|16137.79|16017.79|10
1621972100000|2021-05-25 19:48:20|16138.16|16018.16|16131.91|16011.91|16138.16|16018.16|16131.91|16011.91|10
1621972110000|2021-05-25 19:48:30|16129.35|16009.35|16110.6|15990.6|16129.35|16009.35|16110.6|15990.6|9
1621972120000|2021-05-25 19:48:40|16110.45|15990.45|16109.17|15989.17|16112.61|15992.61|16109|15989|10
1621972130000|2021-05-25 19:48:50|16108.66|15988.66|16095.87|15975.87|16108.66|15988.66|16095.87|15975.87|10
1621972140000|2021-05-25 19:49:00|16094.99|15974.99|16101.92|15981.92|16101.92|15981.92|16090.06|15970.06|10
1621972150000|2021-05-25 19:49:10|16105.45|15985.45|16115.53|15995.53|16116.26|15996.26|16105.45|15985.45|10
1621972160000|2021-05-25 19:49:20|16115.74|15995.74|16113.6|15993.6|16116.05|15996.05|16113.6|15993.6|10
1621972170000|2021-05-25 19:49:30|16113.89|15993.89|16108.68|15988.68|16113.89|15993.89|16108.68|15988.68|10
1621903240000|2021-05-25 00:40:40|17474.93|17354.93|17476.17|17356.17|17476.23|17356.23|17473.83|17353.83|10
1621972180000|2021-05-25 19:49:40|16109.26|15989.26|16104.12|15984.12|16110.25|15990.25|16104.12|15984.12|10
1621972190000|2021-05-25 19:49:50|16104|15984|16101.69|15981.69|16104.06|15984.06|16101.69|15981.69|10
1621972200000|2021-05-25 19:50:00|16098.83|15978.83|16076.06|15956.06|16098.83|15978.83|16076.06|15956.06|10
1621972210000|2021-05-25 19:50:10|16074.75|15954.75|16069.4|15949.4|16074.75|15954.75|16069.4|15949.4|10
1621903250000|2021-05-25 00:40:50|17476.75|17356.75|17482.6|17362.6|17482.6|17362.6|17475.61|17355.61|10
1621972220000|2021-05-25 19:50:20|16069.81|15949.81|16075.48|15955.48|16075.59|15955.59|16069.81|15949.81|10
1621903260000|2021-05-25 00:41:00|17484.52|17364.52|17475.17|17355.17|17486.36|17366.36|17475.17|17355.17|10
1621972230000|2021-05-25 19:50:30|16079.07|15959.07|16089.86|15969.86|16090.89|15970.89|16079.07|15959.07|10
1621903270000|2021-05-25 00:41:10|17472.4|17352.4|17468.91|17348.91|17472.66|17352.66|17467.16|17347.16|10
1621972240000|2021-05-25 19:50:40|16091.63|15971.63|16091.63|15971.63|16093.01|15973.01|16089.39|15969.39|10
1621903280000|2021-05-25 00:41:20|17470.21|17350.21|17466.24|17346.24|17471.49|17351.49|17466.24|17346.24|10
1621972250000|2021-05-25 19:50:50|16092.48|15972.48|16095.55|15975.55|16097.18|15977.18|16092.48|15972.48|10
1621903290000|2021-05-25 00:41:30|17464.53|17344.53|17461.1|17341.1|17464.53|17344.53|17460.66|17340.66|10
1621972260000|2021-05-25 19:51:00|16095.41|15975.41|16098.79|15978.79|16098.79|15978.79|16094.7|15974.7|10
1621972270000|2021-05-25 19:51:10|16099.81|15979.81|16088.6|15968.6|16099.87|15979.87|16088.6|15968.6|10
1621903300000|2021-05-25 00:41:40|17461.86|17341.86|17472.75|17352.75|17472.75|17352.75|17461.86|17341.86|10
1621972280000|2021-05-25 19:51:20|16087.98|15967.98|16083.11|15963.11|16087.98|15967.98|16081.04|15961.04|10
1621903310000|2021-05-25 00:41:50|17470.11|17350.11|17469.13|17349.13|17472.52|17352.52|17469.13|17349.13|10
1621972290000|2021-05-25 19:51:30|16082.79|15962.79|16089.27|15969.27|16089.27|15969.27|16082.79|15962.79|10
1621972300000|2021-05-25 19:51:40|16089.87|15969.87|16083.13|15963.13|16090.85|15970.85|16083.13|15963.13|10
1621903320000|2021-05-25 00:42:00|17466.24|17346.24|17468.37|17348.37|17468.62|17348.62|17466.24|17346.24|10
1621972310000|2021-05-25 19:51:50|16081.5|15961.5|16080.66|15960.66|16081.5|15961.5|16077.98|15957.98|10
1621903330000|2021-05-25 00:42:10|17468.14|17348.14|17467.3|17347.3|17468.14|17348.14|17464.89|17344.89|10
1621972320000|2021-05-25 19:52:00|16081.17|15961.17|16075.46|15955.46|16083.23|15963.23|16075.46|15955.46|10
1621972330000|2021-05-25 19:52:10|16073.93|15953.93|16068.71|15948.71|16073.93|15953.93|16067.03|15947.03|10
1621972340000|2021-05-25 19:52:20|16066.99|15946.99|16041.55|15921.55|16066.99|15946.99|16041.55|15921.55|10
1621903340000|2021-05-25 00:42:20|17465.68|17345.68|17463.17|17343.17|17466.05|17346.05|17461.53|17341.53|10
1621972350000|2021-05-25 19:52:30|16040.77|15920.77|16035.16|15915.16|16040.81|15920.81|16035.16|15915.16|10
1621972360000|2021-05-25 19:52:40|16034.33|15914.33|16008.08|15888.08|16034.33|15914.33|16007.55|15887.55|10
1621903350000|2021-05-25 00:42:30|17462.6|17342.6|17473.49|17353.49|17473.86|17353.86|17462.6|17342.6|10
1621972370000|2021-05-25 19:52:50|16008.32|15888.32|16006.14|15886.14|16008.32|15888.32|16003.41|15883.41|10
1621903360000|2021-05-25 00:42:40|17479.88|17359.88|17498.36|17378.36|17499.22|17379.22|17479.88|17359.88|10
1621972380000|2021-05-25 19:53:00|16007.75|15887.75|16021.34|15901.34|16021.34|15901.34|16007.75|15887.75|10
1621972390000|2021-05-25 19:53:10|16022.86|15902.86|16035.09|15915.09|16035.09|15915.09|16022.86|15902.86|10
1621972400000|2021-05-25 19:53:20|16034.59|15914.59|16036.57|15916.57|16037.36|15917.36|16033.89|15913.89|10
1621972410000|2021-05-25 19:53:30|16036.21|15916.21|16028.84|15908.84|16036.21|15916.21|16028.84|15908.84|10
1621972420000|2021-05-25 19:53:40|16028.07|15908.07|16017.94|15897.94|16028.07|15908.07|16017.94|15897.94|10
1621972430000|2021-05-25 19:53:50|16014.88|15894.88|16008.37|15888.37|16014.88|15894.88|16008.37|15888.37|10
1621972440000|2021-05-25 19:54:00|16005.49|15885.49|15980.71|15860.71|16005.49|15885.49|15980.71|15860.71|10
1621972450000|2021-05-25 19:54:10|15980.81|15860.81|15971.31|15851.31|15980.81|15860.81|15971.31|15851.31|10
1621903370000|2021-05-25 00:42:50|17499.74|17379.74|17500.69|17380.69|17502.23|17382.23|17498.6|17378.6|10
1621972460000|2021-05-25 19:54:20|15969.71|15849.71|15969.49|15849.49|15972.95|15852.95|15966.58|15846.58|10
1621972470000|2021-05-25 19:54:30|15968.62|15848.62|15940.28|15820.28|15968.62|15848.62|15940.28|15820.28|10
1621903380000|2021-05-25 00:43:00|17500.57|17380.57|17509.97|17389.97|17509.97|17389.97|17500.22|17380.22|10
1621972480000|2021-05-25 19:54:40|15941.04|15821.04|15938.95|15818.95|15941.04|15821.04|15937.66|15817.66|10
1621903390000|2021-05-25 00:43:10|17515.17|17395.17|17533.05|17413.05|17533.05|17413.05|17515.12|17395.12|10
1621972490000|2021-05-25 19:54:50|15938.45|15818.45|15947.36|15827.36|15947.36|15827.36|15938.45|15818.45|10
1621903400000|2021-05-25 00:43:20|17540.67|17420.67|17551.98|17431.98|17551.98|17431.98|17540.67|17420.67|10
1621972500000|2021-05-25 19:55:00|15947.13|15827.13|15947.51|15827.51|15949.04|15829.04|15946|15826|10
1621903410000|2021-05-25 00:43:30|17551.66|17431.66|17547.91|17427.91|17552.74|17432.74|17546.6|17426.6|10
1621972510000|2021-05-25 19:55:10|15947.59|15827.59|15937.37|15817.37|15947.59|15827.59|15937.37|15817.37|10
1621903420000|2021-05-25 00:43:40|17547.9|17427.9|17541.76|17421.76|17547.9|17427.9|17541.76|17421.76|10
1621972520000|2021-05-25 19:55:20|15937.42|15817.42|15933.02|15813.02|15937.42|15817.42|15932.66|15812.66|10
1621903430000|2021-05-25 00:43:50|17540.95|17420.95|17542.32|17422.32|17542.32|17422.32|17539.08|17419.08|10
1621972530000|2021-05-25 19:55:30|15933.37|15813.37|15946.34|15826.34|15946.34|15826.34|15933.37|15813.37|10
1621972540000|2021-05-25 19:55:40|15945.76|15825.76|15946.52|15826.52|15946.65|15826.65|15945.01|15825.01|9
1621972550000|2021-05-25 19:55:50|15946.91|15826.91|15940.74|15820.74|15946.91|15826.91|15940.4|15820.4|10
1621972560000|2021-05-25 19:56:00|15940.62|15820.62|15930.67|15810.67|15940.62|15820.62|15930.67|15810.67|10
1621972570000|2021-05-25 19:56:10|15930.74|15810.74|15923.66|15803.66|15930.74|15810.74|15922.91|15802.91|9
1621903440000|2021-05-25 00:44:00|17543.19|17423.19|17553.4|17433.4|17553.76|17433.76|17543.19|17423.19|10
1621972580000|2021-05-25 19:56:20|15922.78|15802.78|15906.74|15786.74|15922.78|15802.78|15906.52|15786.52|10
1621903450000|2021-05-25 00:44:10|17555.55|17435.55|17558.24|17438.24|17559.81|17439.81|17555.55|17435.55|10
1621972590000|2021-05-25 19:56:30|15906.45|15786.45|15891.09|15771.09|15906.45|15786.45|15891.09|15771.09|10
1621903460000|2021-05-25 00:44:20|17560.78|17440.78|17548.27|17428.27|17560.89|17440.89|17548.27|17428.27|10
1621972600000|2021-05-25 19:56:40|15891.11|15771.11|15902.05|15782.05|15902.69|15782.69|15891.11|15771.11|10
1621903470000|2021-05-25 00:44:30|17543.61|17423.61|17536.14|17416.14|17543.61|17423.61|17535.17|17415.17|10
1621972610000|2021-05-25 19:56:50|15900.48|15780.48|15896.75|15776.75|15900.48|15780.48|15895.44|15775.44|10
1621972620000|2021-05-25 19:57:00|15897.53|15777.53|15899.76|15779.76|15900.76|15780.76|15897.53|15777.53|10
1621972630000|2021-05-25 19:57:10|15899.77|15779.77|15899.16|15779.16|15900.19|15780.19|15898.31|15778.31|10
1621972640000|2021-05-25 19:57:20|15898.65|15778.65|15898.02|15778.02|15898.74|15778.74|15897.09|15777.09|10
1621972650000|2021-05-25 19:57:30|15898.62|15778.62|15887.19|15767.19|15898.62|15778.62|15887.19|15767.19|10
1621972660000|2021-05-25 19:57:40|15886.13|15766.13|15868.48|15748.48|15886.13|15766.13|15868.15|15748.15|10
1621972670000|2021-05-25 19:57:50|15871.38|15751.38|15850.97|15730.97|15871.38|15751.38|15850.97|15730.97|10
1621972680000|2021-05-25 19:58:00|15850.89|15730.89|15834.53|15714.53|15860.07|15740.07|15834.53|15714.53|10
1621903480000|2021-05-25 00:44:40|17533.88|17413.88|17521.03|17401.03|17533.88|17413.88|17521.03|17401.03|10
1621972690000|2021-05-25 19:58:10|15832.78|15712.78|15825.21|15705.21|15834.62|15714.62|15821.26|15701.26|10
1621903490000|2021-05-25 00:44:50|17519.67|17399.67|17512.91|17392.91|17520.21|17400.21|17512.91|17392.91|10
1621972700000|2021-05-25 19:58:20|15826.6|15706.6|15830.74|15710.74|15832.34|15712.34|15825.41|15705.41|10
1621903500000|2021-05-25 00:45:00|17506.42|17386.42|17500.21|17380.21|17506.42|17386.42|17500.2|17380.2|10
1621972710000|2021-05-25 19:58:30|15831.14|15711.14|15834.75|15714.75|15834.75|15714.75|15831|15711|10
1621972720000|2021-05-25 19:58:40|15835.58|15715.58|15835.54|15715.54|15835.58|15715.58|15833.28|15713.28|9
1621972730000|2021-05-25 19:58:50|15838.99|15718.99|15847.31|15727.31|15848.16|15728.16|15838.99|15718.99|10
1621903510000|2021-05-25 00:45:10|17501.38|17381.38|17500.57|17380.57|17502.47|17382.47|17500|17380|10
1621972740000|2021-05-25 19:59:00|15847.61|15727.61|15849.76|15729.76|15850.62|15730.62|15847|15727|10
1621972750000|2021-05-25 19:59:10|15851.7|15731.7|15870.14|15750.14|15870.14|15750.14|15851.56|15731.56|10
1621903520000|2021-05-25 00:45:20|17498.79|17378.79|17485.83|17365.83|17498.79|17378.79|17485.83|17365.83|10
1621972760000|2021-05-25 19:59:20|15874.98|15754.98|15889.55|15769.55|15890.14|15770.14|15874.98|15754.98|10
1621972770000|2021-05-25 19:59:30|15895.17|15775.17|15900.18|15780.18|15900.18|15780.18|15892.62|15772.62|10
1621903530000|2021-05-25 00:45:30|17482.1|17362.1|17473.75|17353.75|17482.1|17362.1|17473.75|17353.75|10
1621972780000|2021-05-25 19:59:40|15900.6|15780.6|15905.96|15785.96|15906.3|15786.3|15899.71|15779.71|10
1621903540000|2021-05-25 00:45:40|17472.03|17352.03|17456.24|17336.24|17472.03|17352.03|17456.12|17336.12|10
1621972790000|2021-05-25 19:59:50|15905.74|15785.74|15913.81|15793.81|15913.81|15793.81|15905.74|15785.74|10
1621903550000|2021-05-25 00:45:50|17457.99|17337.99|17445.46|17325.46|17457.99|17337.99|17445.46|17325.46|10
1621972800000|2021-05-25 20:00:00|15913.16|15793.16|15890.27|15770.27|15913.16|15793.16|15890.27|15770.27|10
1621972810000|2021-05-25 20:00:10|15891.26|15771.26|15891.06|15771.06|15894.02|15774.02|15890.73|15770.73|10
1621903560000|2021-05-25 00:46:00|17445.9|17325.9|17442.79|17322.79|17445.9|17325.9|17442.79|17322.79|10
1621972820000|2021-05-25 20:00:20|15891.99|15771.99|15909.25|15789.25|15909.25|15789.25|15891.99|15771.99|10
1621972830000|2021-05-25 20:00:30|15910.33|15790.33|15928.63|15808.63|15929.52|15809.52|15910.33|15790.33|10
1621972840000|2021-05-25 20:00:40|15929.34|15809.34|15934.31|15814.31|15934.31|15814.31|15928.81|15808.81|10
1621972850000|2021-05-25 20:00:50|15935.65|15815.65|15944.57|15824.57|15944.57|15824.57|15935.34|15815.34|10
1621972860000|2021-05-25 20:01:00|15946.09|15826.09|15957.37|15837.37|15957.37|15837.37|15946.09|15826.09|10
1621972870000|2021-05-25 20:01:10|15959.61|15839.61|15968.42|15848.42|15968.66|15848.66|15959.61|15839.61|10
1621972880000|2021-05-25 20:01:20|15968.39|15848.39|15985.6|15865.6|15985.6|15865.6|15968.39|15848.39|10
1621972890000|2021-05-25 20:01:30|15985.64|15865.64|15993.34|15873.34|15993.34|15873.34|15985.34|15865.34|10
1621972900000|2021-05-25 20:01:40|15993.8|15873.8|16004.36|15884.36|16004.38|15884.38|15993.8|15873.8|10
1621972910000|2021-05-25 20:01:50|16004.65|15884.65|16004.33|15884.33|16005.37|15885.37|16003.77|15883.77|10
1621972920000|2021-05-25 20:02:00|16003.63|15883.63|15998.96|15878.96|16003.63|15883.63|15998.96|15878.96|10
1621972930000|2021-05-25 20:02:10|15998.82|15878.82|15987.96|15867.96|15999.6|15879.6|15987.96|15867.96|10
1621972940000|2021-05-25 20:02:20|15987.27|15867.27|15963.86|15843.86|15987.27|15867.27|15963.86|15843.86|10
1621972950000|2021-05-25 20:02:30|15961.62|15841.62|15965.46|15845.46|15966.95|15846.95|15960.79|15840.79|10
1621972960000|2021-05-25 20:02:40|15966.29|15846.29|15978.7|15858.7|15978.7|15858.7|15966.29|15846.29|10
1621972970000|2021-05-25 20:02:50|15978.22|15858.22|15977.29|15857.29|15979.75|15859.75|15977.29|15857.29|10
1621972980000|2021-05-25 20:03:00|15977.86|15857.86|15981.54|15861.54|15981.54|15861.54|15977.49|15857.49|10
1621972990000|2021-05-25 20:03:10|15981.88|15861.88|15986.46|15866.46|15987.06|15867.06|15981.28|15861.28|10
1621973000000|2021-05-25 20:03:20|15986.08|15866.08|15979.34|15859.34|15986.08|15866.08|15978.51|15858.51|10
1621973010000|2021-05-25 20:03:30|15978.49|15858.49|15973.22|15853.22|15978.49|15858.49|15972.4|15852.4|10
1621973020000|2021-05-25 20:03:40|15971.91|15851.91|15977.79|15857.79|15977.79|15857.79|15971.18|15851.18|9
1621973030000|2021-05-25 20:03:50|15977.44|15857.44|15987.02|15867.02|15987.02|15867.02|15977.44|15857.44|10
1621973040000|2021-05-25 20:04:00|15988.17|15868.17|15995.57|15875.57|15995.57|15875.57|15988.17|15868.17|10
1621973050000|2021-05-25 20:04:10|15995.83|15875.83|16001.56|15881.56|16004.08|15884.08|15995.83|15875.83|10
1621973060000|2021-05-25 20:04:20|16001.27|15881.27|15998.81|15878.81|16005.83|15885.83|15998.81|15878.81|10
1621973070000|2021-05-25 20:04:30|15999.71|15879.71|15997.14|15877.14|16000.78|15880.78|15996.29|15876.29|10
1621973080000|2021-05-25 20:04:40|15996.93|15876.93|15991.27|15871.27|15996.93|15876.93|15990.99|15870.99|10
1621973090000|2021-05-25 20:04:50|15991.12|15871.12|15993.36|15873.36|15994.2|15874.2|15991.07|15871.07|10
1621973100000|2021-05-25 20:05:00|15993.55|15873.55|16007.27|15887.27|16007.27|15887.27|15993.55|15873.55|10
1621903570000|2021-05-25 00:46:10|17441.65|17321.65|17428.42|17308.42|17441.65|17321.65|17427.49|17307.49|10
1621973110000|2021-05-25 20:05:10|16009.41|15889.41|16015.57|15895.57|16015.57|15895.57|16009.41|15889.41|10
1621903580000|2021-05-25 00:46:20|17427.38|17307.38|17416.92|17296.92|17427.38|17307.38|17416.92|17296.92|10
1621973120000|2021-05-25 20:05:20|16017.75|15897.75|16010.86|15890.86|16017.75|15897.75|16009.98|15889.98|10
1621903590000|2021-05-25 00:46:30|17411.46|17291.46|17401.15|17281.15|17411.46|17291.46|17401.15|17281.15|10
1621973130000|2021-05-25 20:05:30|16011.77|15891.77|16015.53|15895.53|16015.53|15895.53|16011.45|15891.45|10
1621903600000|2021-05-25 00:46:40|17397.54|17277.54|17380.3|17260.3|17397.54|17277.54|17379.91|17259.91|10
1621973140000|2021-05-25 20:05:40|16014.78|15894.78|16009.14|15889.14|16014.78|15894.78|16009.14|15889.14|10
1621903610000|2021-05-25 00:46:50|17379.02|17259.02|17368.91|17248.91|17379.02|17259.02|17366.24|17246.24|10
1621973150000|2021-05-25 20:05:50|16008.34|15888.34|16003.3|15883.3|16008.65|15888.65|16003.3|15883.3|10
1621973160000|2021-05-25 20:06:00|16004.04|15884.04|16009.19|15889.19|16009.19|15889.19|16004.01|15884.01|10
1621973170000|2021-05-25 20:06:10|16011.59|15891.59|16024.81|15904.81|16024.81|15904.81|16011.59|15891.59|10
1621973180000|2021-05-25 20:06:20|16026.02|15906.02|16029.18|15909.18|16030.37|15910.37|16025.83|15905.83|10
1621973190000|2021-05-25 20:06:30|16029.01|15909.01|16031.49|15911.49|16031.49|15911.49|16028.41|15908.41|10
1621903620000|2021-05-25 00:47:00|17367.58|17247.58|17361.77|17241.77|17369.01|17249.01|17361.77|17241.77|10
1621973200000|2021-05-25 20:06:40|16032.69|15912.69|16034.04|15914.04|16034.63|15914.63|16032.69|15912.69|10
1621903630000|2021-05-25 00:47:10|17359.99|17239.99|17347.54|17227.54|17359.99|17239.99|17345.32|17225.32|10
1621973210000|2021-05-25 20:06:50|16035.13|15915.13|16038.95|15918.95|16038.95|15918.95|16035.13|15915.13|10
1621903640000|2021-05-25 00:47:20|17345.66|17225.66|17334.48|17214.48|17346.76|17226.76|17334.48|17214.48|10
1621903650000|2021-05-25 00:47:30|17334.53|17214.53|17336.38|17216.38|17336.38|17216.38|17334.35|17214.35|10
1621973220000|2021-05-25 20:07:00|16040.46|15920.46|16046.74|15926.74|16047.29|15927.29|16040.46|15920.46|9
1621973230000|2021-05-25 20:07:10|16048.36|15928.36|16051.21|15931.21|16051.48|15931.48|16048.36|15928.36|10
1621903660000|2021-05-25 00:47:40|17336.54|17216.54|17345.39|17225.39|17345.39|17225.39|17335.71|17215.71|10
1621973240000|2021-05-25 20:07:20|16052.21|15932.21|16056.14|15936.14|16056.14|15936.14|16051.46|15931.46|10
1621903670000|2021-05-25 00:47:50|17346.98|17226.98|17367.92|17247.92|17367.92|17247.92|17346.98|17226.98|10
1621973250000|2021-05-25 20:07:30|16057.62|15937.62|16061.06|15941.06|16061.06|15941.06|16057.62|15937.62|10
1621903680000|2021-05-25 00:48:00|17368.15|17248.15|17376.21|17256.21|17376.21|17256.21|17365.05|17245.05|10
1621973260000|2021-05-25 20:07:40|16062.01|15942.01|16065.82|15945.82|16068.1|15948.1|16061.65|15941.65|10
1621903690000|2021-05-25 00:48:10|17378.02|17258.02|17381.09|17261.09|17383.17|17263.17|17378.02|17258.02|10
1621973270000|2021-05-25 20:07:50|16065.26|15945.26|16058.62|15938.62|16065.26|15945.26|16057.5|15937.5|10
1621973280000|2021-05-25 20:08:00|16058.27|15938.27|16051.52|15931.52|16058.27|15938.27|16051.52|15931.52|10
1621903700000|2021-05-25 00:48:20|17379.17|17259.17|17375.19|17255.19|17379.17|17259.17|17373.61|17253.61|9
1621973290000|2021-05-25 20:08:10|16051.42|15931.42|16034.74|15914.74|16051.42|15931.42|16034.74|15914.74|10
1621903710000|2021-05-25 00:48:30|17373.62|17253.62|17369.36|17249.36|17374.06|17254.06|17368.06|17248.06|10
1621973300000|2021-05-25 20:08:20|16030.99|15910.99|16020.26|15900.26|16030.99|15910.99|16020.26|15900.26|10
1621903720000|2021-05-25 00:48:40|17369.95|17249.95|17372.99|17252.99|17374.99|17254.99|17369.95|17249.95|10
1621973310000|2021-05-25 20:08:30|16019.5|15899.5|16007.08|15887.08|16019.5|15899.5|16006.91|15886.91|8
1621903730000|2021-05-25 00:48:50|17375.08|17255.08|17379.2|17259.2|17380.12|17260.12|17374.7|17254.7|10
1621973320000|2021-05-25 20:08:40|16006.53|15886.53|16005.14|15885.14|16007.1|15887.1|16004.4|15884.4|10
1621903740000|2021-05-25 00:49:00|17378.36|17258.36|17374.22|17254.22|17378.36|17258.36|17374.22|17254.22|10
1621973330000|2021-05-25 20:08:50|16004.15|15884.15|16003.64|15883.64|16004.72|15884.72|16002.44|15882.44|10
1621903750000|2021-05-25 00:49:10|17374.6|17254.6|17368.93|17248.93|17374.6|17254.6|17368.93|17248.93|10
1621973340000|2021-05-25 20:09:00|16004.68|15884.68|16020.46|15900.46|16020.46|15900.46|16004.68|15884.68|10
1621903760000|2021-05-25 00:49:20|17370.53|17250.53|17366.85|17246.85|17370.53|17250.53|17366.07|17246.07|10
1621973350000|2021-05-25 20:09:10|16021.28|15901.28|16037.06|15917.06|16037.06|15917.06|16021.26|15901.26|10
1621903770000|2021-05-25 00:49:30|17367.1|17247.1|17374.94|17254.94|17374.94|17254.94|17367.1|17247.1|10
1621973360000|2021-05-25 20:09:20|16040.05|15920.05|16050.97|15930.97|16050.97|15930.97|16039.98|15919.98|10
1621903780000|2021-05-25 00:49:40|17377.54|17257.54|17386.38|17266.38|17387.11|17267.11|17377.54|17257.54|10
1621973370000|2021-05-25 20:09:30|16053.97|15933.97|16071.52|15951.52|16071.52|15951.52|16053.97|15933.97|10
1621903790000|2021-05-25 00:49:50|17389.18|17269.18|17401.58|17281.58|17401.58|17281.58|17389.18|17269.18|10
1621973380000|2021-05-25 20:09:40|16072.14|15952.14|16076.44|15956.44|16077.23|15957.23|16072.14|15952.14|10
1621903800000|2021-05-25 00:50:00|17401.61|17281.61|17413.23|17293.23|17413.23|17293.23|17401.61|17281.61|10
1621973390000|2021-05-25 20:09:50|16077.05|15957.05|16080.51|15960.51|16080.51|15960.51|16076.69|15956.69|10
1621973400000|2021-05-25 20:10:00|16080.36|15960.36|16078.34|15958.34|16081.54|15961.54|16077.84|15957.84|10
1621973410000|2021-05-25 20:10:10|16079.15|15959.15|16082.67|15962.67|16082.74|15962.74|16079|15959|10
1621903810000|2021-05-25 00:50:10|17413.96|17293.96|17437.01|17317.01|17437.01|17317.01|17413.54|17293.54|10
1621973420000|2021-05-25 20:10:20|16084.1|15964.1|16088.06|15968.06|16088.06|15968.06|16084.1|15964.1|10
1621903820000|2021-05-25 00:50:20|17444.8|17324.8|17467.34|17347.34|17467.34|17347.34|17444.8|17324.8|10
1621973430000|2021-05-25 20:10:30|16090.06|15970.06|16094.94|15974.94|16095.05|15975.05|16090.06|15970.06|10
1621903830000|2021-05-25 00:50:30|17473.13|17353.13|17478.64|17358.64|17479.77|17359.77|17473.13|17353.13|10
1621973440000|2021-05-25 20:10:40|16094.62|15974.62|16092.09|15972.09|16094.62|15974.62|16092.09|15972.09|10
1621903840000|2021-05-25 00:50:40|17477.83|17357.83|17483.17|17363.17|17483.66|17363.66|17475.56|17355.56|10
1621973450000|2021-05-25 20:10:50|16093.64|15973.64|16101.07|15981.07|16101.07|15981.07|16093.52|15973.52|10
1621973460000|2021-05-25 20:11:00|16101.01|15981.01|16096.86|15976.86|16101.04|15981.04|16096.86|15976.86|10
1621973470000|2021-05-25 20:11:10|16096.34|15976.34|16082.37|15962.37|16096.34|15976.34|16082.37|15962.37|10
1621973480000|2021-05-25 20:11:20|16082.61|15962.61|16077.48|15957.48|16082.68|15962.68|16076.45|15956.45|10
1621973490000|2021-05-25 20:11:30|16077.47|15957.47|16078.59|15958.59|16078.82|15958.82|16075.69|15955.69|10
1621903850000|2021-05-25 00:50:50|17483.2|17363.2|17488.43|17368.43|17488.79|17368.79|17483.2|17363.2|10
1621973500000|2021-05-25 20:11:40|16079.03|15959.03|16079.67|15959.67|16079.8|15959.8|16078.74|15958.74|10
1621973510000|2021-05-25 20:11:50|16080.12|15960.12|16084.46|15964.46|16084.85|15964.85|16079.83|15959.83|10
1621973520000|2021-05-25 20:12:00|16084.59|15964.59|16088.98|15968.98|16089.53|15969.53|16084.59|15964.59|10
1621903860000|2021-05-25 00:51:00|17487.29|17367.29|17480.89|17360.89|17487.87|17367.87|17476.55|17356.55|10
1621973530000|2021-05-25 20:12:10|16089.87|15969.87|16088.99|15968.99|16092.55|15972.55|16088.99|15968.99|10
1621903870000|2021-05-25 00:51:10|17481.09|17361.09|17483.72|17363.72|17486.43|17366.43|17480.4|17360.4|10
1621973540000|2021-05-25 20:12:20|16088.11|15968.11|16073.57|15953.57|16088.11|15968.11|16073.57|15953.57|10
1621903880000|2021-05-25 00:51:20|17485.16|17365.16|17491.07|17371.07|17491.07|17371.07|17485.16|17365.16|10
1621973550000|2021-05-25 20:12:30|16070.25|15950.25|16054.72|15934.72|16070.25|15950.25|16054.72|15934.72|10
1621903890000|2021-05-25 00:51:30|17492.24|17372.24|17497.62|17377.62|17498.47|17378.47|17492.24|17372.24|10
1621973560000|2021-05-25 20:12:40|16054.45|15934.45|16053.06|15933.06|16055.52|15935.52|16053.06|15933.06|10
1621903900000|2021-05-25 00:51:40|17497.42|17377.42|17501.29|17381.29|17501.29|17381.29|17494.7|17374.7|10
1621973570000|2021-05-25 20:12:50|16050.19|15930.19|16040.79|15920.79|16050.19|15930.19|16039.6|15919.6|10
1621903910000|2021-05-25 00:51:50|17501.62|17381.62|17505.87|17385.87|17505.87|17385.87|17500.66|17380.66|10
1621973580000|2021-05-25 20:13:00|16040.02|15920.02|16029.87|15909.87|16040.13|15920.13|16029.87|15909.87|10
1621903920000|2021-05-25 00:52:00|17506.68|17386.68|17508.35|17388.35|17508.35|17388.35|17505.89|17385.89|10
1621973590000|2021-05-25 20:13:10|16028.49|15908.49|16033.34|15913.34|16033.34|15913.34|16026.76|15906.76|10
1621903930000|2021-05-25 00:52:10|17508.62|17388.62|17511.78|17391.78|17512.97|17392.97|17508.62|17388.62|10
1621973600000|2021-05-25 20:13:20|16034.75|15914.75|16043.63|15923.63|16043.63|15923.63|16034.75|15914.75|10
1621903940000|2021-05-25 00:52:20|17512.79|17392.79|17508.64|17388.64|17512.79|17392.79|17508.26|17388.26|10
1621973610000|2021-05-25 20:13:30|16043.38|15923.38|16041.97|15921.97|16045.87|15925.87|16041.97|15921.97|10
1621973620000|2021-05-25 20:13:40|16042|15922|16041.4|15921.4|16043.94|15923.94|16040.39|15920.39|10
1621903950000|2021-05-25 00:52:30|17506.07|17386.07|17504.48|17384.48|17506.45|17386.45|17502.29|17382.29|10
1621973630000|2021-05-25 20:13:50|16039.92|15919.92|16035.13|15915.13|16039.92|15919.92|16033.55|15913.55|9
1621903960000|2021-05-25 00:52:40|17504.68|17384.68|17505.14|17385.14|17505.26|17385.26|17503.21|17383.21|10
1621973640000|2021-05-25 20:14:00|16035.53|15915.53|16042.74|15922.74|16042.74|15922.74|16033.45|15913.45|10
1621903970000|2021-05-25 00:52:50|17503.51|17383.51|17495.5|17375.5|17503.59|17383.59|17495.5|17375.5|10
1621973650000|2021-05-25 20:14:10|16043.39|15923.39|16046.01|15926.01|16046.59|15926.59|16042.97|15922.97|10
1621973660000|2021-05-25 20:14:20|16046.85|15926.85|16047.06|15927.06|16047.42|15927.42|16046.29|15926.29|10
1621973670000|2021-05-25 20:14:30|16048.62|15928.62|16046.22|15926.22|16048.62|15928.62|16045.87|15925.87|10
1621973680000|2021-05-25 20:14:40|16046.44|15926.44|16046.7|15926.7|16046.7|15926.7|16045.81|15925.81|9
1621903980000|2021-05-25 00:53:00|17491.24|17371.24|17477.17|17357.17|17491.24|17371.24|17477.17|17357.17|10
1621973690000|2021-05-25 20:14:50|16046.44|15926.44|16049.24|15929.24|16049.24|15929.24|16045.84|15925.84|10
1621973700000|2021-05-25 20:15:00|16049.93|15929.93|16062.06|15942.06|16062.06|15942.06|16049.93|15929.93|10
1621973710000|2021-05-25 20:15:10|16061.64|15941.64|16078.35|15958.35|16078.35|15958.35|16061.64|15941.64|10
1621903990000|2021-05-25 00:53:10|17476.42|17356.42|17463.2|17343.2|17477.1|17357.1|17463.2|17343.2|10
1621973720000|2021-05-25 20:15:20|16078.32|15958.32|16091.49|15971.49|16091.49|15971.49|16078.01|15958.01|10
1621904000000|2021-05-25 00:53:20|17460.37|17340.37|17455.6|17335.6|17460.37|17340.37|17452.24|17332.24|10
1621973730000|2021-05-25 20:15:30|16092.69|15972.69|16094.69|15974.69|16094.69|15974.69|16092.69|15972.69|10
1621904010000|2021-05-25 00:53:30|17459.11|17339.11|17462.96|17342.96|17462.96|17342.96|17458.26|17338.26|10
1621973740000|2021-05-25 20:15:40|16096.27|15976.27|16105.65|15985.65|16105.65|15985.65|16096.27|15976.27|10
1621904020000|2021-05-25 00:53:40|17463.48|17343.48|17474.21|17354.21|17474.21|17354.21|17463.48|17343.48|10
1621973750000|2021-05-25 20:15:50|16104.81|15984.81|16114.19|15994.19|16114.19|15994.19|16104.81|15984.81|10
1621973760000|2021-05-25 20:16:00|16115.72|15995.72|16115.41|15995.41|16115.72|15995.72|16113.75|15993.75|10
1621973770000|2021-05-25 20:16:10|16115.87|15995.87|16114.72|15994.72|16117.95|15997.95|16114.72|15994.72|10
1621973780000|2021-05-25 20:16:20|16116|15996|16107.18|15987.18|16116|15996|16107.18|15987.18|9
1621904030000|2021-05-25 00:53:50|17475.51|17355.51|17477.81|17357.81|17478.67|17358.67|17475.51|17355.51|10
1621973790000|2021-05-25 20:16:30|16105.06|15985.06|16100.65|15980.65|16105.3|15985.3|16100.65|15980.65|10
1621973800000|2021-05-25 20:16:40|16100.6|15980.6|16101.93|15981.93|16102.24|15982.24|16098.83|15978.83|10
1621904040000|2021-05-25 00:54:00|17477.31|17357.31|17465.66|17345.66|17477.31|17357.31|17464.26|17344.26|10
1621973810000|2021-05-25 20:16:50|16104.4|15984.4|16112.4|15992.4|16112.4|15992.4|16104.4|15984.4|10
1621904050000|2021-05-25 00:54:10|17460.17|17340.17|17442.61|17322.61|17460.17|17340.17|17442.61|17322.61|10
1621973820000|2021-05-25 20:17:00|16113.4|15993.4|16118.54|15998.54|16118.56|15998.56|16113.28|15993.28|10
1621904060000|2021-05-25 00:54:20|17441.15|17321.15|17438.37|17318.37|17441.15|17321.15|17438.03|17318.03|10
1621973830000|2021-05-25 20:17:10|16118.52|15998.52|16120.52|16000.52|16121.69|16001.69|16118.52|15998.52|10
1621904070000|2021-05-25 00:54:30|17437.03|17317.03|17429.81|17309.81|17437.03|17317.03|17429.81|17309.81|10
1621973840000|2021-05-25 20:17:20|16119.81|15999.81|16116.51|15996.51|16119.81|15999.81|16115.34|15995.34|10
1621904080000|2021-05-25 00:54:40|17428.16|17308.16|17413.94|17293.94|17428.16|17308.16|17413.94|17293.94|10
1621973850000|2021-05-25 20:17:30|16116.15|15996.15|16120.82|16000.82|16120.82|16000.82|16116.15|15996.15|10
1621904090000|2021-05-25 00:54:50|17413.2|17293.2|17401.3|17281.3|17413.2|17293.2|17401.3|17281.3|10
1621973860000|2021-05-25 20:17:40|16121.2|16001.2|16120.17|16000.17|16121.33|16001.33|16119.74|15999.74|10
1621904100000|2021-05-25 00:55:00|17400.56|17280.56|17405.46|17285.46|17405.47|17285.47|17398.49|17278.49|10
1621973870000|2021-05-25 20:17:50|16119.87|15999.87|16112.77|15992.77|16119.87|15999.87|16112.77|15992.77|10
1621904110000|2021-05-25 00:55:10|17407.83|17287.83|17423.58|17303.58|17423.58|17303.58|17407.83|17287.83|10
1621973880000|2021-05-25 20:18:00|16112.81|15992.81|16110.83|15990.83|16113|15993|16109.17|15989.17|10
1621904120000|2021-05-25 00:55:20|17424.6|17304.6|17425.46|17305.46|17427.68|17307.68|17422.26|17302.26|10
1621973890000|2021-05-25 20:18:10|16109.91|15989.91|16115.21|15995.21|16115.21|15995.21|16109.5|15989.5|10
1621973900000|2021-05-25 20:18:20|16115.27|15995.27|16127.12|16007.12|16127.12|16007.12|16115.27|15995.27|10
1621904130000|2021-05-25 00:55:30|17424|17304|17411.24|17291.24|17424|17304|17411.15|17291.15|10
1621973910000|2021-05-25 20:18:30|16127.96|16007.96|16132.39|16012.39|16132.39|16012.39|16127.96|16007.96|10
1621904140000|2021-05-25 00:55:40|17411.51|17291.51|17407.84|17287.84|17411.51|17291.51|17407.17|17287.17|10
1621973920000|2021-05-25 20:18:40|16132.59|16012.59|16132.36|16012.36|16133.59|16013.59|16132.3|16012.3|10
1621973930000|2021-05-25 20:18:50|16131.63|16011.63|16131.84|16011.84|16132.54|16012.54|16131.2|16011.2|10
1621904150000|2021-05-25 00:55:50|17407.85|17287.85|17404.43|17284.43|17408.9|17288.9|17404.43|17284.43|10
1621973940000|2021-05-25 20:19:00|16133.37|16013.37|16133.81|16013.81|16133.84|16013.84|16132.8|16012.8|10
1621973950000|2021-05-25 20:19:10|16133.88|16013.88|16135.6|16015.6|16135.6|16015.6|16133.88|16013.88|10
1621904160000|2021-05-25 00:56:00|17404.34|17284.34|17403.68|17283.68|17405.27|17285.27|17403.4|17283.4|10
1621973960000|2021-05-25 20:19:20|16136.98|16016.98|16139.95|16019.95|16139.95|16019.95|16136.98|16016.98|10
1621904170000|2021-05-25 00:56:10|17404.36|17284.36|17404.97|17284.97|17407.01|17287.01|17404.36|17284.36|9
1621973970000|2021-05-25 20:19:30|16140.16|16020.16|16145.86|16025.86|16145.86|16025.86|16140.16|16020.16|10
1621973980000|2021-05-25 20:19:40|16146.98|16026.98|16149.29|16029.29|16149.78|16029.78|16146.98|16026.98|10
1621904180000|2021-05-25 00:56:20|17405.05|17285.05|17404.3|17284.3|17405.05|17285.05|17402.6|17282.6|10
1621973990000|2021-05-25 20:19:50|16149.98|16029.98|16151.14|16031.14|16151.62|16031.62|16149.98|16029.98|10
1621904190000|2021-05-25 00:56:30|17404.89|17284.89|17407.81|17287.81|17407.81|17287.81|17404.45|17284.45|10
1621904200000|2021-05-25 00:56:40|17407.85|17287.85|17404.17|17284.17|17409.25|17289.25|17404.17|17284.17|10
1621974000000|2021-05-25 20:20:00|16151.29|16031.29|16142.34|16022.34|16151.86|16031.86|16142.34|16022.34|10
1621974010000|2021-05-25 20:20:10|16141.9|16021.9|16141.19|16021.19|16141.9|16021.9|16139.11|16019.11|10
1621904210000|2021-05-25 00:56:50|17401.2|17281.2|17391.51|17271.51|17401.2|17281.2|17391.51|17271.51|10
1621974020000|2021-05-25 20:20:20|16139.48|16019.48|16135.36|16015.36|16139.48|16019.48|16135.33|16015.33|9
1621904220000|2021-05-25 00:57:00|17391|17271|17383.73|17263.73|17392.29|17272.29|17383.73|17263.73|10
1621974030000|2021-05-25 20:20:30|16135.6|16015.6|16136.72|16016.72|16136.72|16016.72|16134.55|16014.55|10
1621904230000|2021-05-25 00:57:10|17378.97|17258.97|17378.27|17258.27|17378.97|17258.97|17376.62|17256.62|10
1621974040000|2021-05-25 20:20:40|16136.85|16016.85|16141.57|16021.57|16141.57|16021.57|16136.85|16016.85|10
1621904240000|2021-05-25 00:57:20|17375.81|17255.81|17373.73|17253.73|17375.81|17255.81|17373.73|17253.73|10
1621974050000|2021-05-25 20:20:50|16141.44|16021.44|16140.5|16020.5|16141.44|16021.44|16139.98|16019.98|10
1621904250000|2021-05-25 00:57:30|17373.89|17253.89|17375.39|17255.39|17375.39|17255.39|17372.57|17252.57|10
1621974060000|2021-05-25 20:21:00|16140.6|16020.6|16139.58|16019.58|16140.7|16020.7|16139.58|16019.58|10
1621904260000|2021-05-25 00:57:40|17375.04|17255.04|17371.16|17251.16|17375.04|17255.04|17371.16|17251.16|10
1621974070000|2021-05-25 20:21:10|16139.74|16019.74|16137.43|16017.43|16139.74|16019.74|16137.39|16017.39|10
1621904270000|2021-05-25 00:57:50|17371.41|17251.41|17367.96|17247.96|17372.05|17252.05|17367.96|17247.96|10
1621974080000|2021-05-25 20:21:20|16135.04|16015.04|16134.77|16014.77|16135.48|16015.48|16133.35|16013.35|9
1621974090000|2021-05-25 20:21:30|16135.58|16015.58|16138.5|16018.5|16138.5|16018.5|16135.5|16015.5|10
1621904280000|2021-05-25 00:58:00|17367.07|17247.07|17359.98|17239.98|17367.48|17247.48|17359.29|17239.29|10
1621974100000|2021-05-25 20:21:40|16139.52|16019.52|16143.67|16023.67|16144.41|16024.41|16139.35|16019.35|10
1621974110000|2021-05-25 20:21:50|16144.69|16024.69|16146.82|16026.82|16146.99|16026.99|16144.66|16024.66|10
1621904290000|2021-05-25 00:58:10|17359.25|17239.25|17355.15|17235.15|17359.25|17239.25|17355.15|17235.15|10
1621974120000|2021-05-25 20:22:00|16147.45|16027.45|16150.61|16030.61|16150.62|16030.62|16147.45|16027.45|10
1621904300000|2021-05-25 00:58:20|17352.43|17232.43|17350.8|17230.8|17353.04|17233.04|17350.8|17230.8|10
1621974130000|2021-05-25 20:22:10|16150.34|16030.34|16154.78|16034.78|16154.78|16034.78|16150.34|16030.34|10
1621904310000|2021-05-25 00:58:30|17350.75|17230.75|17335.37|17215.37|17350.75|17230.75|17334.82|17214.82|10
1621974140000|2021-05-25 20:22:20|16154.85|16034.85|16155.8|16035.8|16156.27|16036.27|16154.85|16034.85|9
1621974150000|2021-05-25 20:22:30|16155.48|16035.48|16151.28|16031.28|16155.48|16035.48|16151.28|16031.28|10
1621904320000|2021-05-25 00:58:40|17335.67|17215.67|17324.28|17204.28|17335.67|17215.67|17324.28|17204.28|10
1621974160000|2021-05-25 20:22:40|16152.2|16032.2|16151.61|16031.61|16152.2|16032.2|16150.53|16030.53|10
1621974170000|2021-05-25 20:22:50|16151.5|16031.5|16150.83|16030.83|16152.27|16032.27|16150.73|16030.73|10
1621974180000|2021-05-25 20:23:00|16151.39|16031.39|16151.01|16031.01|16151.44|16031.44|16150.06|16030.06|10
1621974190000|2021-05-25 20:23:10|16152.1|16032.1|16151.05|16031.05|16152.6|16032.6|16151.05|16031.05|10
1621974200000|2021-05-25 20:23:20|16151.33|16031.33|16148.53|16028.53|16152.98|16032.98|16148.53|16028.53|10
1621974210000|2021-05-25 20:23:30|16148.89|16028.89|16137.97|16017.97|16148.94|16028.94|16137.97|16017.97|10
1621974220000|2021-05-25 20:23:40|16136.62|16016.62|16115.83|15995.83|16136.62|16016.62|16115.83|15995.83|10
1621974230000|2021-05-25 20:23:50|16116.55|15996.55|16107.07|15987.07|16116.55|15996.55|16107.07|15987.07|10
1621974240000|2021-05-25 20:24:00|16105.96|15985.96|16102.31|15982.31|16105.96|15985.96|16099.1|15979.1|10
1621974250000|2021-05-25 20:24:10|16102.51|15982.51|16115.39|15995.39|16115.39|15995.39|16102.51|15982.51|10
1621974260000|2021-05-25 20:24:20|16114.51|15994.51|16131.01|16011.01|16131.01|16011.01|16114.51|15994.51|9
1621974270000|2021-05-25 20:24:30|16130.11|16010.11|16143.86|16023.86|16143.86|16023.86|16130.11|16010.11|10
1621974280000|2021-05-25 20:24:40|16144.61|16024.61|16142.83|16022.83|16146.81|16026.81|16142.83|16022.83|10
1621974290000|2021-05-25 20:24:50|16142.39|16022.39|16141.19|16021.19|16143.14|16023.14|16140.96|16020.96|10
1621974300000|2021-05-25 20:25:00|16140.79|16020.79|16134.01|16014.01|16143.42|16023.42|16134.01|16014.01|10
1621974310000|2021-05-25 20:25:10|16133.32|16013.32|16130.5|16010.5|16134.25|16014.25|16129.23|16009.23|10
1621974320000|2021-05-25 20:25:20|16131.25|16011.25|16131.71|16011.71|16132.19|16012.19|16129.06|16009.06|10
1621974330000|2021-05-25 20:25:30|16131.39|16011.39|16144.2|16024.2|16144.2|16024.2|16131.39|16011.39|10
1621974340000|2021-05-25 20:25:40|16146.91|16026.91|16149.94|16029.94|16152.61|16032.61|16146.91|16026.91|10
1621904330000|2021-05-25 00:58:50|17324.58|17204.58|17317.57|17197.57|17324.58|17204.58|17316.68|17196.68|10
1621974350000|2021-05-25 20:25:50|16150.06|16030.06|16149.7|16029.7|16150.52|16030.52|16149.25|16029.25|10
1621974360000|2021-05-25 20:26:00|16149.84|16029.84|16149.02|16029.02|16149.84|16029.84|16147.21|16027.21|10
1621904340000|2021-05-25 00:59:00|17316.76|17196.76|17325.4|17205.4|17326.68|17206.68|17316.76|17196.76|10
1621974370000|2021-05-25 20:26:10|16148.96|16028.96|16146.7|16026.7|16150.04|16030.04|16146.7|16026.7|10
1621904350000|2021-05-25 00:59:10|17326.25|17206.25|17332.83|17212.83|17332.85|17212.85|17326.25|17206.25|10
1621974380000|2021-05-25 20:26:20|16143.53|16023.53|16139.34|16019.34|16143.53|16023.53|16138.52|16018.52|10
1621904360000|2021-05-25 00:59:20|17332.94|17212.94|17335.89|17215.89|17337.33|17217.33|17332.94|17212.94|10
1621974390000|2021-05-25 20:26:30|16139.05|16019.05|16142.3|16022.3|16142.53|16022.53|16138.99|16018.99|10
1621904370000|2021-05-25 00:59:30|17337.49|17217.49|17348.14|17228.14|17348.17|17228.17|17337.49|17217.49|10
1621974400000|2021-05-25 20:26:40|16142.29|16022.29|16142.7|16022.7|16143.93|16023.93|16142.29|16022.29|10
1621904380000|2021-05-25 00:59:40|17347|17227|17346.66|17226.66|17347|17227|17345.21|17225.21|10
1621974410000|2021-05-25 20:26:50|16142.5|16022.5|16136.12|16016.12|16142.5|16022.5|16135.93|16015.93|10
1621904390000|2021-05-25 00:59:50|17346.15|17226.15|17336.69|17216.69|17346.15|17226.15|17336.69|17216.69|10
1621974420000|2021-05-25 20:27:00|16135.47|16015.47|16134.59|16014.59|16135.47|16015.47|16133.92|16013.92|10
1621974430000|2021-05-25 20:27:10|16134.92|16014.92|16140.53|16020.53|16140.53|16020.53|16134.73|16014.73|10
1621904400000|2021-05-25 01:00:00|17336.52|17216.52|17339.51|17219.51|17339.51|17219.51|17334.45|17214.45|10
1621974440000|2021-05-25 20:27:20|16139.51|16019.51|16141.85|16021.85|16141.91|16021.91|16139.51|16019.51|10
1621904410000|2021-05-25 01:00:10|17340.51|17220.51|17355.63|17235.63|17355.63|17235.63|17340.51|17220.51|10
1621974450000|2021-05-25 20:27:30|16141.32|16021.32|16141.79|16021.79|16142.42|16022.42|16140.94|16020.94|10
1621974460000|2021-05-25 20:27:40|16143.92|16023.92|16144.53|16024.53|16144.53|16024.53|16143.34|16023.34|10
1621974470000|2021-05-25 20:27:50|16143.4|16023.4|16135.4|16015.4|16143.68|16023.68|16135.4|16015.4|10
1621904420000|2021-05-25 01:00:20|17357.2|17237.2|17365.42|17245.42|17365.42|17245.42|17357.2|17237.2|10
1621974480000|2021-05-25 20:28:00|16133.91|16013.91|16118.4|15998.4|16133.91|16013.91|16118.4|15998.4|10
1621974490000|2021-05-25 20:28:10|16115.23|15995.23|16104.25|15984.25|16115.44|15995.44|16104.25|15984.25|10
1621904430000|2021-05-25 01:00:30|17367.96|17247.96|17379.74|17259.74|17379.74|17259.74|17367.96|17247.96|10
1621974500000|2021-05-25 20:28:20|16104.33|15984.33|16108.67|15988.67|16108.67|15988.67|16104.33|15984.33|10
1621904440000|2021-05-25 01:00:40|17383.28|17263.28|17394.13|17274.13|17394.3|17274.3|17383.28|17263.28|10
1621974510000|2021-05-25 20:28:30|16108.87|15988.87|16112.1|15992.1|16112.1|15992.1|16108.25|15988.25|10
1621904450000|2021-05-25 01:00:50|17394.55|17274.55|17396|17276|17396.01|17276.01|17393|17273|10
1621974520000|2021-05-25 20:28:40|16112.62|15992.62|16113.56|15993.56|16114.9|15994.9|16112.62|15992.62|10
1621904460000|2021-05-25 01:01:00|17395.77|17275.77|17406.59|17286.59|17406.59|17286.59|17395.59|17275.59|10
1621974530000|2021-05-25 20:28:50|16113.87|15993.87|16113.48|15993.48|16115.62|15995.62|16113.19|15993.19|10
1621904470000|2021-05-25 01:01:10|17404.83|17284.83|17424.1|17304.1|17424.39|17304.39|17404.83|17284.83|10
1621974540000|2021-05-25 20:29:00|16112.82|15992.82|16111.3|15991.3|16113.79|15993.79|16111.3|15991.3|10
1621974550000|2021-05-25 20:29:10|16106.27|15986.27|16108.64|15988.64|16108.64|15988.64|16105.21|15985.21|10
1621974560000|2021-05-25 20:29:20|16108.65|15988.65|16111.81|15991.81|16111.81|15991.81|16108.62|15988.62|10
1621904480000|2021-05-25 01:01:20|17427.73|17307.73|17433.31|17313.31|17438.22|17318.22|17427.73|17307.73|10
1621974570000|2021-05-25 20:29:30|16112.32|15992.32|16115.5|15995.5|16115.5|15995.5|16110.54|15990.54|10
1621974580000|2021-05-25 20:29:40|16117.35|15997.35|16123.97|16003.97|16124.01|16004.01|16117.35|15997.35|10
1621904490000|2021-05-25 01:01:30|17436.93|17316.93|17424.99|17304.99|17436.93|17316.93|17424.18|17304.18|10
1621974590000|2021-05-25 20:29:50|16124.2|16004.2|16127.88|16007.88|16127.88|16007.88|16124.2|16004.2|10
1621904500000|2021-05-25 01:01:40|17425.61|17305.61|17427.38|17307.38|17427.38|17307.38|17424.95|17304.95|10
1621974600000|2021-05-25 20:30:00|16127.97|16007.97|16129.95|16009.95|16133.13|16013.13|16127.97|16007.97|10
1621904510000|2021-05-25 01:01:50|17430.64|17310.64|17430.03|17310.03|17430.64|17310.64|17427.58|17307.58|10
1621974610000|2021-05-25 20:30:10|16129.66|16009.66|16116.12|15996.12|16129.77|16009.77|16116.12|15996.12|10
1621904520000|2021-05-25 01:02:00|17430.24|17310.24|17445.7|17325.7|17445.7|17325.7|17430.14|17310.14|10
1621974620000|2021-05-25 20:30:20|16114.08|15994.08|16108.35|15988.35|16115.17|15995.17|16108.35|15988.35|10
1621904530000|2021-05-25 01:02:10|17448.3|17328.3|17455.95|17335.95|17456.14|17336.14|17448.3|17328.3|10
1621974630000|2021-05-25 20:30:30|16105.56|15985.56|16101.52|15981.52|16106|15986|16101.52|15981.52|10
1621904540000|2021-05-25 01:02:20|17457.58|17337.58|17459.23|17339.23|17460.11|17340.11|17457.14|17337.14|10
1621974640000|2021-05-25 20:30:40|16101.41|15981.41|16103.15|15983.15|16103.6|15983.6|16101.41|15981.41|10
1621904550000|2021-05-25 01:02:30|17463.93|17343.93|17479.24|17359.24|17479.24|17359.24|17463.93|17343.93|10
1621974650000|2021-05-25 20:30:50|16102.65|15982.65|16097.24|15977.24|16102.65|15982.65|16097.24|15977.24|10
1621904560000|2021-05-25 01:02:40|17479.48|17359.48|17480.13|17360.13|17484.76|17364.76|17478.73|17358.73|10
1621974660000|2021-05-25 20:31:00|16097.38|15977.38|16088.4|15968.4|16097.38|15977.38|16088.4|15968.4|10
1621904570000|2021-05-25 01:02:50|17481.1|17361.1|17480.25|17360.25|17481.48|17361.48|17479.07|17359.07|10
1621974670000|2021-05-25 20:31:10|16088.66|15968.66|16082.79|15962.79|16089.29|15969.29|16082.79|15962.79|10
1621904580000|2021-05-25 01:03:00|17480.54|17360.54|17491.15|17371.15|17491.15|17371.15|17480.54|17360.54|10
1621974680000|2021-05-25 20:31:20|16082.98|15962.98|16079.5|15959.5|16083.46|15963.46|16078.99|15958.99|10
1621904590000|2021-05-25 01:03:10|17492.48|17372.48|17506.74|17386.74|17506.74|17386.74|17492.48|17372.48|10
1621974690000|2021-05-25 20:31:30|16080.15|15960.15|16089.43|15969.43|16089.43|15969.43|16080.01|15960.01|10
1621974700000|2021-05-25 20:31:40|16089.42|15969.42|16086.92|15966.92|16090.37|15970.37|16086.37|15966.37|10
1621904600000|2021-05-25 01:03:20|17507.89|17387.89|17511.88|17391.88|17511.88|17391.88|17507.89|17387.89|10
1621974710000|2021-05-25 20:31:50|16085.69|15965.69|16075.5|15955.5|16085.69|15965.69|16074.74|15954.74|10
1621974720000|2021-05-25 20:32:00|16075.03|15955.03|16070.69|15950.69|16075.5|15955.5|16070.69|15950.69|10
1621904610000|2021-05-25 01:03:30|17511.51|17391.51|17506.56|17386.56|17512.54|17392.54|17506.56|17386.56|10
1621974730000|2021-05-25 20:32:10|16067.21|15947.21|16060.1|15940.1|16067.21|15947.21|16060.1|15940.1|10
1621904620000|2021-05-25 01:03:40|17504.73|17384.73|17489.11|17369.11|17504.73|17384.73|17487.74|17367.74|10
1621974740000|2021-05-25 20:32:20|16058.27|15938.27|16048.11|15928.11|16058.27|15938.27|16048.11|15928.11|10
1621904630000|2021-05-25 01:03:50|17489.67|17369.67|17483.12|17363.12|17489.67|17369.67|17481.26|17361.26|10
1621974750000|2021-05-25 20:32:30|16048.8|15928.8|16061.17|15941.17|16061.17|15941.17|16048.77|15928.77|10
1621904640000|2021-05-25 01:04:00|17482.64|17362.64|17468.01|17348.01|17482.64|17362.64|17468.01|17348.01|10
1621974760000|2021-05-25 20:32:40|16061.42|15941.42|16058.87|15938.87|16062.35|15942.35|16058.57|15938.57|10
1621904650000|2021-05-25 01:04:10|17467.77|17347.77|17470.57|17350.57|17470.89|17350.89|17467.77|17347.77|10
1621974770000|2021-05-25 20:32:50|16058.53|15938.53|16060.88|15940.88|16060.88|15940.88|16057.1|15937.1|10
1621904660000|2021-05-25 01:04:20|17470.43|17350.43|17451.46|17331.46|17470.43|17350.43|17451.46|17331.46|10
1621974780000|2021-05-25 20:33:00|16061.13|15941.13|16059.97|15939.97|16061.69|15941.69|16058.77|15938.77|10
1621974790000|2021-05-25 20:33:10|16061.68|15941.68|16054.78|15934.78|16061.68|15941.68|16054.78|15934.78|10
1621974800000|2021-05-25 20:33:20|16054.1|15934.1|16047.6|15927.6|16054.11|15934.11|16047.6|15927.6|10
1621974810000|2021-05-25 20:33:30|16047.31|15927.31|16040.63|15920.63|16047.31|15927.31|16038.51|15918.51|10
1621904670000|2021-05-25 01:04:30|17451.87|17331.87|17433.59|17313.59|17451.87|17331.87|17433.59|17313.59|9
1621974820000|2021-05-25 20:33:40|16050.95|15930.95|16052.02|15932.02|16052.02|15932.02|16042.32|15922.32|10
1621974830000|2021-05-25 20:33:50|16051.54|15931.54|16054.04|15934.04|16054.04|15934.04|16051.54|15931.54|10
1621904680000|2021-05-25 01:04:40|17433.3|17313.3|17420.95|17300.95|17433.3|17313.3|17420.95|17300.95|10
1621974840000|2021-05-25 20:34:00|16054.78|15934.78|16058.52|15938.52|16058.52|15938.52|16054.78|15934.78|10
1621904690000|2021-05-25 01:04:50|17420.16|17300.16|17407.28|17287.28|17420.16|17300.16|17407.28|17287.28|10
1621974850000|2021-05-25 20:34:10|16058.6|15938.6|16067.27|15947.27|16067.27|15947.27|16058.6|15938.6|10
1621904700000|2021-05-25 01:05:00|17406.21|17286.21|17393.37|17273.37|17406.21|17286.21|17393.37|17273.37|10
1621974860000|2021-05-25 20:34:20|16069.67|15949.67|16071.52|15951.52|16071.73|15951.73|16069.67|15949.67|10
1621904710000|2021-05-25 01:05:10|17393.27|17273.27|17384.9|17264.9|17393.27|17273.27|17384.9|17264.9|10
1621974870000|2021-05-25 20:34:30|16071.85|15951.85|16074.2|15954.2|16074.2|15954.2|16071.85|15951.85|10
1621904720000|2021-05-25 01:05:20|17383.98|17263.98|17383.06|17263.06|17385.23|17265.23|17383.06|17263.06|10
1621974880000|2021-05-25 20:34:40|16074.31|15954.31|16076.49|15956.49|16077.25|15957.25|16073.26|15953.26|10
1621974890000|2021-05-25 20:34:50|16076.09|15956.09|16076.58|15956.58|16076.82|15956.82|16075.49|15955.49|10
1621974900000|2021-05-25 20:35:00|16077.76|15957.76|16084.75|15964.75|16084.75|15964.75|16077.76|15957.76|9
1621904730000|2021-05-25 01:05:30|17381.28|17261.28|17390.3|17270.3|17390.3|17270.3|17381.28|17261.28|10
1621974910000|2021-05-25 20:35:10|16085.52|15965.52|16095.8|15975.8|16095.8|15975.8|16085.52|15965.52|10
1621904740000|2021-05-25 01:05:40|17391.18|17271.18|17413.48|17293.48|17413.48|17293.48|17391.18|17271.18|10
1621974920000|2021-05-25 20:35:20|16095.82|15975.82|16097.07|15977.07|16098.17|15978.17|16095.82|15975.82|10
1621904750000|2021-05-25 01:05:50|17413.64|17293.64|17417.7|17297.7|17423.13|17303.13|17413.64|17293.64|10
1621974930000|2021-05-25 20:35:30|16098.2|15978.2|16099.96|15979.96|16099.96|15979.96|16097.82|15977.82|10
1621904760000|2021-05-25 01:06:00|17414.85|17294.85|17402.44|17282.44|17414.85|17294.85|17402.02|17282.02|10
1621974940000|2021-05-25 20:35:40|16102.07|15982.07|16102.31|15982.31|16102.42|15982.42|16101.41|15981.41|10
1621904770000|2021-05-25 01:06:10|17403.54|17283.54|17406.45|17286.45|17408.41|17288.41|17403.54|17283.54|10
1621974950000|2021-05-25 20:35:50|16102.34|15982.34|16105.17|15985.17|16105.45|15985.45|16102.34|15982.34|10
1621904780000|2021-05-25 01:06:20|17406.65|17286.65|17420.88|17300.88|17420.88|17300.88|17406.43|17286.43|10
1621974960000|2021-05-25 20:36:00|16104.97|15984.97|16105.03|15985.03|16105.61|15985.61|16103.33|15983.33|10
1621904790000|2021-05-25 01:06:30|17420.83|17300.83|17420.29|17300.29|17425.41|17305.41|17420.29|17300.29|10
1621974970000|2021-05-25 20:36:10|16104.95|15984.95|16102.14|15982.14|16105.2|15985.2|16102.11|15982.11|10
1621974980000|2021-05-25 20:36:20|16101.09|15981.09|16097.92|15977.92|16101.09|15981.09|16097.92|15977.92|10
1621974990000|2021-05-25 20:36:30|16098.31|15978.31|16103.02|15983.02|16103.02|15983.02|16098.31|15978.31|10
1621904800000|2021-05-25 01:06:40|17420.84|17300.84|17415.83|17295.83|17420.84|17300.84|17415.77|17295.77|10
1621975000000|2021-05-25 20:36:40|16103.03|15983.03|16098.77|15978.77|16103.03|15983.03|16098.77|15978.77|10
1621975010000|2021-05-25 20:36:50|16097.65|15977.65|16088.29|15968.29|16097.65|15977.65|16088.29|15968.29|10
1621904810000|2021-05-25 01:06:50|17414.09|17294.09|17409.64|17289.64|17414.09|17294.09|17408.63|17288.63|10
1621975020000|2021-05-25 20:37:00|16086.08|15966.08|16078.67|15958.67|16086.08|15966.08|16078.57|15958.57|10
1621904820000|2021-05-25 01:07:00|17410.68|17290.68|17399.02|17279.02|17410.68|17290.68|17398.29|17278.29|10
1621975030000|2021-05-25 20:37:10|16078.44|15958.44|16066.18|15946.18|16078.51|15958.51|16066.18|15946.18|10
1621904830000|2021-05-25 01:07:10|17398.97|17278.97|17392.93|17272.93|17398.97|17278.97|17392.52|17272.52|10
1621975040000|2021-05-25 20:37:20|16065.88|15945.88|16051.85|15931.85|16065.88|15945.88|16051.85|15931.85|10
1621904840000|2021-05-25 01:07:20|17392.88|17272.88|17394.35|17274.35|17394.44|17274.44|17390.71|17270.71|10
1621975050000|2021-05-25 20:37:30|16052.2|15932.2|16046.08|15926.08|16052.84|15932.84|16046.08|15926.08|10
1621904850000|2021-05-25 01:07:30|17395.04|17275.04|17393.17|17273.17|17396.75|17276.75|17393.17|17273.17|10
1621975060000|2021-05-25 20:37:40|16046.56|15926.56|16040.22|15920.22|16046.57|15926.57|16040.14|15920.14|10
1621904860000|2021-05-25 01:07:40|17391.65|17271.65|17387.93|17267.93|17391.8|17271.8|17387.93|17267.93|10
1621975070000|2021-05-25 20:37:50|16041.33|15921.33|16037.61|15917.61|16041.33|15921.33|16037.61|15917.61|10
1621904870000|2021-05-25 01:07:50|17386.87|17266.87|17385.58|17265.58|17388.41|17268.41|17385.58|17265.58|10
1621975080000|2021-05-25 20:38:00|16036.65|15916.65|16029.71|15909.71|16036.65|15916.65|16029.65|15909.65|10
1621904880000|2021-05-25 01:08:00|17383.99|17263.99|17371.05|17251.05|17383.99|17263.99|17370.95|17250.95|10
1621975090000|2021-05-25 20:38:10|16029.74|15909.74|16024.3|15904.3|16029.74|15909.74|16024.3|15904.3|10
1621904890000|2021-05-25 01:08:10|17370.59|17250.59|17367.76|17247.76|17372.44|17252.44|17367.76|17247.76|10
1621975100000|2021-05-25 20:38:20|16024.37|15904.37|16025.62|15905.62|16025.62|15905.62|16023|15903|10
1621904900000|2021-05-25 01:08:20|17367.28|17247.28|17358.69|17238.69|17367.28|17247.28|17358.69|17238.69|10
1621975110000|2021-05-25 20:38:30|16026.85|15906.85|16030.88|15910.88|16030.88|15910.88|16026.43|15906.43|10
1621904910000|2021-05-25 01:08:30|17357.11|17237.11|17347.81|17227.81|17357.11|17237.11|17346.35|17226.35|10
1621975120000|2021-05-25 20:38:40|16030.78|15910.78|16039.19|15919.19|16039.19|15919.19|16030.78|15910.78|10
1621904920000|2021-05-25 01:08:40|17348.06|17228.06|17335.33|17215.33|17348.06|17228.06|17335.21|17215.21|10
1621975130000|2021-05-25 20:38:50|16040.09|15920.09|16046.93|15926.93|16046.93|15926.93|16040.09|15920.09|10
1621904930000|2021-05-25 01:08:50|17334.96|17214.96|17310.93|17190.93|17334.96|17214.96|17310.93|17190.93|10
1621975140000|2021-05-25 20:39:00|16046.9|15926.9|16047.38|15927.38|16047.38|15927.38|16045.19|15925.19|10
1621904940000|2021-05-25 01:09:00|17310.37|17190.37|17310.14|17190.14|17310.68|17190.68|17307.97|17187.97|10
1621975150000|2021-05-25 20:39:10|16048.43|15928.43|16050.26|15930.26|16050.46|15930.46|16047.81|15927.81|9
1621975160000|2021-05-25 20:39:20|16049.56|15929.56|16043.45|15923.45|16049.56|15929.56|16043.45|15923.45|10
1621904950000|2021-05-25 01:09:10|17311.78|17191.78|17316.69|17196.69|17316.69|17196.69|17311.78|17191.78|10
1621975170000|2021-05-25 20:39:30|16042.99|15922.99|16043.43|15923.43|16043.79|15923.79|16042.75|15922.75|10
1621975180000|2021-05-25 20:39:40|16043.77|15923.77|16044.28|15924.28|16044.28|15924.28|16042.09|15922.09|10
1621904960000|2021-05-25 01:09:20|17315.84|17195.84|17318.67|17198.67|17318.67|17198.67|17315.56|17195.56|10
1621975190000|2021-05-25 20:39:50|16045.92|15925.92|16047.09|15927.09|16048.18|15928.18|16045.92|15925.92|10
1621904970000|2021-05-25 01:09:30|17319.68|17199.68|17324.78|17204.78|17324.78|17204.78|17319.68|17199.68|10
1621975200000|2021-05-25 20:40:00|16046.97|15926.97|16043.4|15923.4|16046.97|15926.97|16043.4|15923.4|10
1621975210000|2021-05-25 20:40:10|16043.23|15923.23|16041.11|15921.11|16043.52|15923.52|16040.09|15920.09|10
1621904980000|2021-05-25 01:09:40|17323.59|17203.59|17324.13|17204.13|17326.44|17206.44|17323.59|17203.59|10
1621975220000|2021-05-25 20:40:20|16043.16|15923.16|16049.96|15929.96|16050.31|15930.31|16043.16|15923.16|10
1621904990000|2021-05-25 01:09:50|17323.32|17203.32|17315.47|17195.47|17325.58|17205.58|17315.47|17195.47|10
1621975230000|2021-05-25 20:40:30|16049.87|15929.87|16054.68|15934.68|16055.23|15935.23|16049.87|15929.87|10
1621905000000|2021-05-25 01:10:00|17313.9|17193.9|17307.17|17187.17|17316.27|17196.27|17307.17|17187.17|10
1621975240000|2021-05-25 20:40:40|16054.64|15934.64|16055.5|15935.5|16055.69|15935.69|16054.64|15934.64|10
1621975250000|2021-05-25 20:40:50|16054.18|15934.18|16053.39|15933.39|16054.89|15934.89|16053.39|15933.39|10
1621975260000|2021-05-25 20:41:00|16052.73|15932.73|16054.59|15934.59|16054.59|15934.59|16051.51|15931.51|10
1621975270000|2021-05-25 20:41:10|16055.54|15935.54|16063.9|15943.9|16063.9|15943.9|16055.48|15935.48|10
1621905010000|2021-05-25 01:10:10|17307.77|17187.77|17305.66|17185.66|17307.77|17187.77|17302.62|17182.62|10
1621975280000|2021-05-25 20:41:20|16064.25|15944.25|16072.5|15952.5|16072.5|15952.5|16064.25|15944.25|10
1621905020000|2021-05-25 01:10:20|17305.21|17185.21|17295.09|17175.09|17305.35|17185.35|17295.09|17175.09|10
1621975290000|2021-05-25 20:41:30|16071.91|15951.91|16075.92|15955.92|16075.92|15955.92|16071.91|15951.91|10
1621905030000|2021-05-25 01:10:30|17293.5|17173.5|17273.32|17153.32|17293.5|17173.5|17273.32|17153.32|10
1621975300000|2021-05-25 20:41:40|16075.95|15955.95|16076.15|15956.15|16076.55|15956.55|16075.23|15955.23|10
1621905040000|2021-05-25 01:10:40|17267.4|17147.4|17247.54|17127.54|17267.4|17147.4|17247.54|17127.54|10
1621905050000|2021-05-25 01:10:50|17248.9|17128.9|17241.75|17121.75|17250.03|17130.03|17241.75|17121.75|10
1621975310000|2021-05-25 20:41:50|16076.19|15956.19|16078.62|15958.62|16078.62|15958.62|16074.96|15954.96|9
1621905060000|2021-05-25 01:11:00|17241.5|17121.5|17220.05|17100.05|17241.96|17121.96|17220.05|17100.05|10
1621905070000|2021-05-25 01:11:10|17219.83|17099.83|17204.73|17084.73|17219.83|17099.83|17204.73|17084.73|10
1621905080000|2021-05-25 01:11:20|17205.55|17085.55|17196.14|17076.14|17205.91|17085.91|17196.14|17076.14|10
1621975320000|2021-05-25 20:42:00|16079.65|15959.65|16084.05|15964.05|16084.05|15964.05|16079.36|15959.36|10
1621905090000|2021-05-25 01:11:30|17195.77|17075.77|17186.85|17066.85|17195.77|17075.77|17186.85|17066.85|10
1621975330000|2021-05-25 20:42:10|16085.08|15965.08|16088.25|15968.25|16090|15970|16085|15965|10
1621905100000|2021-05-25 01:11:40|17187.2|17067.2|17181.16|17061.16|17187.2|17067.2|17180.68|17060.68|10
1621975340000|2021-05-25 20:42:20|16089.22|15969.22|16087.5|15967.5|16089.22|15969.22|16086.76|15966.76|10
1621905110000|2021-05-25 01:11:50|17182.26|17062.26|17181.3|17061.3|17182.26|17062.26|17180.11|17060.11|10
1621975350000|2021-05-25 20:42:30|16086.97|15966.97|16086.31|15966.31|16087.76|15967.76|16086.31|15966.31|10
1621975360000|2021-05-25 20:42:40|16086.36|15966.36|16086.8|15966.8|16088.2|15968.2|16086.36|15966.36|10
1621905120000|2021-05-25 01:12:00|17180.8|17060.8|17196.77|17076.77|17196.77|17076.77|17180.8|17060.8|10
1621975370000|2021-05-25 20:42:50|16085.41|15965.41|16084.99|15964.99|16085.51|15965.51|16083.53|15963.53|9
1621905130000|2021-05-25 01:12:10|17196.34|17076.34|17202.7|17082.7|17205.18|17085.18|17196.34|17076.34|10
1621975380000|2021-05-25 20:43:00|16085.86|15965.86|16089.4|15969.4|16089.4|15969.4|16085.43|15965.43|10
1621905140000|2021-05-25 01:12:20|17202.96|17082.96|17197.65|17077.65|17202.96|17082.96|17197.65|17077.65|9
1621975390000|2021-05-25 20:43:10|16088.73|15968.73|16085.2|15965.2|16088.73|15968.73|16085.2|15965.2|9
1621975400000|2021-05-25 20:43:20|16084.01|15964.01|16078.97|15958.97|16084.01|15964.01|16078.97|15958.97|10
1621905150000|2021-05-25 01:12:30|17195.84|17075.84|17179.84|17059.84|17195.84|17075.84|17179.84|17059.84|10
1621975410000|2021-05-25 20:43:30|16078.93|15958.93|16074.8|15954.8|16078.93|15958.93|16074.8|15954.8|9
1621905160000|2021-05-25 01:12:40|17176.07|17056.07|17154.9|17034.9|17176.07|17056.07|17154.9|17034.9|10
1621975420000|2021-05-25 20:43:40|16074.48|15954.48|16067.93|15947.93|16074.48|15954.48|16067.64|15947.64|9
1621975430000|2021-05-25 20:43:50|16066.14|15946.14|16058.45|15938.45|16066.55|15946.55|16058.3|15938.3|10
1621975440000|2021-05-25 20:44:00|16058.53|15938.53|16053.85|15933.85|16058.78|15938.78|16053.85|15933.85|10
1621975450000|2021-05-25 20:44:10|16053.84|15933.84|16054.41|15934.41|16054.41|15934.41|16050.51|15930.51|10
1621905170000|2021-05-25 01:12:50|17154.25|17034.25|17142.15|17022.15|17154.25|17034.25|17142.15|17022.15|10
1621975460000|2021-05-25 20:44:20|16053.97|15933.97|16049.89|15929.89|16053.97|15933.97|16049.87|15929.87|10
1621905180000|2021-05-25 01:13:00|17139.96|17019.96|17141.68|17021.68|17141.68|17021.68|17136.94|17016.94|10
1621975470000|2021-05-25 20:44:30|16050.88|15930.88|16051.27|15931.27|16051.63|15931.63|16050.64|15930.64|10
1621975480000|2021-05-25 20:44:40|16050.99|15930.99|16046.17|15926.17|16050.99|15930.99|16046.17|15926.17|10
1621905190000|2021-05-25 01:13:10|17141.79|17021.79|17143.27|17023.27|17143.86|17023.86|17138.76|17018.76|10
1621975490000|2021-05-25 20:44:50|16046.11|15926.11|16047.97|15927.97|16047.97|15927.97|16046.02|15926.02|9
1621975500000|2021-05-25 20:45:00|16048.38|15928.38|16057.91|15937.91|16057.91|15937.91|16048.38|15928.38|10
1621975510000|2021-05-25 20:45:10|16057.76|15937.76|16062.9|15942.9|16063.35|15943.35|16057.76|15937.76|10
1621905200000|2021-05-25 01:13:20|17143.56|17023.56|17161.09|17041.09|17161.09|17041.09|17142.5|17022.5|10
1621975520000|2021-05-25 20:45:20|16064.98|15944.98|16066.52|15946.52|16066.52|15946.52|16064.55|15944.55|10
1621975530000|2021-05-25 20:45:30|16066.68|15946.68|16079.56|15959.56|16079.56|15959.56|16066.68|15946.68|9
1621975540000|2021-05-25 20:45:40|16082.83|15962.83|16093.83|15973.83|16093.83|15973.83|16082.83|15962.83|10
1621975550000|2021-05-25 20:45:50|16094.53|15974.53|16100.82|15980.82|16100.82|15980.82|16094.53|15974.53|9
1621905210000|2021-05-25 01:13:30|17162.34|17042.34|17162.04|17042.04|17162.58|17042.58|17159.21|17039.21|10
1621975560000|2021-05-25 20:46:00|16102.26|15982.26|16111.61|15991.61|16111.61|15991.61|16102.14|15982.14|10
1621905220000|2021-05-25 01:13:40|17161.94|17041.94|17160.75|17040.75|17162.97|17042.97|17160.74|17040.74|10
1621975570000|2021-05-25 20:46:10|16112.15|15992.15|16116.39|15996.39|16116.39|15996.39|16111.75|15991.75|10
1621905230000|2021-05-25 01:13:50|17159.77|17039.77|17157.91|17037.91|17160.31|17040.31|17157.47|17037.47|10
1621975580000|2021-05-25 20:46:20|16116.32|15996.32|16123.7|16003.7|16123.7|16003.7|16115.06|15995.06|10
1621975590000|2021-05-25 20:46:30|16125.65|16005.65|16130.3|16010.3|16130.3|16010.3|16125.27|16005.27|10
1621905240000|2021-05-25 01:14:00|17157.57|17037.57|17156.41|17036.41|17157.57|17037.57|17153.61|17033.61|10
1621975600000|2021-05-25 20:46:40|16131.23|16011.23|16130.55|16010.55|16134.44|16014.44|16130.55|16010.55|10
1621905250000|2021-05-25 01:14:10|17157.33|17037.33|17177.48|17057.48|17177.48|17057.48|17157.33|17037.33|10
1621975610000|2021-05-25 20:46:50|16130.35|16010.35|16128.67|16008.67|16131.12|16011.12|16128.67|16008.67|10
1621905260000|2021-05-25 01:14:20|17175.65|17055.65|17181.66|17061.66|17182.16|17062.16|17175.65|17055.65|10
1621975620000|2021-05-25 20:47:00|16128.76|16008.76|16131.03|16011.03|16131.75|16011.75|16128.76|16008.76|10
1621905270000|2021-05-25 01:14:30|17182.2|17062.2|17186.79|17066.79|17186.79|17066.79|17182.08|17062.08|10
1621975630000|2021-05-25 20:47:10|16131.13|16011.13|16128.96|16008.96|16131.13|16011.13|16128.49|16008.49|10
1621905280000|2021-05-25 01:14:40|17188.02|17068.02|17196.51|17076.51|17196.86|17076.86|17188.02|17068.02|10
1621975640000|2021-05-25 20:47:20|16129.34|16009.34|16128.7|16008.7|16129.34|16009.34|16128.63|16008.63|10
1621975650000|2021-05-25 20:47:30|16128.73|16008.73|16128.51|16008.51|16130.7|16010.7|16128.51|16008.51|10
1621905290000|2021-05-25 01:14:50|17196.61|17076.61|17202.97|17082.97|17204.01|17084.01|17196.61|17076.61|10
1621975660000|2021-05-25 20:47:40|16128.86|16008.86|16128.2|16008.2|16129.49|16009.49|16127.67|16007.67|10
1621975670000|2021-05-25 20:47:50|16126.03|16006.03|16116.61|15996.61|16126.03|16006.03|16116.61|15996.61|10
1621905300000|2021-05-25 01:15:00|17201.89|17081.89|17198.25|17078.25|17201.89|17081.89|17198.02|17078.02|10
1621975680000|2021-05-25 20:48:00|16116.22|15996.22|16107.88|15987.88|16116.22|15996.22|16107.88|15987.88|10
1621975690000|2021-05-25 20:48:10|16107.73|15987.73|16102.77|15982.77|16107.87|15987.87|16101.63|15981.63|10
1621975700000|2021-05-25 20:48:20|16102.39|15982.39|16091.39|15971.39|16102.39|15982.39|16091.39|15971.39|10
1621905310000|2021-05-25 01:15:10|17198.43|17078.43|17211.31|17091.31|17211.31|17091.31|17198.41|17078.41|10
1621975710000|2021-05-25 20:48:30|16090.18|15970.18|16074.75|15954.75|16090.18|15970.18|16074.75|15954.75|10
1621905320000|2021-05-25 01:15:20|17211.44|17091.44|17224.77|17104.77|17224.77|17104.77|17211.44|17091.44|10
1621975720000|2021-05-25 20:48:40|16074.93|15954.93|16075.16|15955.16|16075.16|15955.16|16071.71|15951.71|10
1621905330000|2021-05-25 01:15:30|17225.03|17105.03|17238.24|17118.24|17238.24|17118.24|17225.03|17105.03|10
1621975730000|2021-05-25 20:48:50|16075.17|15955.17|16078.35|15958.35|16078.35|15958.35|16075.17|15955.17|10
1621975740000|2021-05-25 20:49:00|16077.6|15957.6|16074.53|15954.53|16077.6|15957.6|16073.32|15953.32|10
1621975750000|2021-05-25 20:49:10|16074.81|15954.81|16074.27|15954.27|16074.81|15954.81|16073.79|15953.79|10
1621905340000|2021-05-25 01:15:40|17240.55|17120.55|17252.76|17132.76|17252.88|17132.88|17240.55|17120.55|10
1621975760000|2021-05-25 20:49:20|16074.97|15954.97|16081.91|15961.91|16081.91|15961.91|16074.97|15954.97|10
1621975770000|2021-05-25 20:49:30|16082.25|15962.25|16087.82|15967.82|16087.82|15967.82|16082.21|15962.21|9
1621905350000|2021-05-25 01:15:50|17252.23|17132.23|17263.4|17143.4|17264.63|17144.63|17252.23|17132.23|10
1621975780000|2021-05-25 20:49:40|16088.22|15968.22|16095.31|15975.31|16095.31|15975.31|16087.59|15967.59|10
1621905360000|2021-05-25 01:16:00|17262.55|17142.55|17249.05|17129.05|17262.55|17142.55|17247.87|17127.87|10
1621975790000|2021-05-25 20:49:50|16097.66|15977.66|16100.56|15980.56|16100.56|15980.56|16097.14|15977.14|10
1621905370000|2021-05-25 01:16:10|17248.85|17128.85|17236.2|17116.2|17248.85|17128.85|17236.2|17116.2|10
1621975800000|2021-05-25 20:50:00|16100.44|15980.44|16119.14|15999.14|16119.14|15999.14|16100.44|15980.44|10
1621905380000|2021-05-25 01:16:20|17236.4|17116.4|17234.76|17114.76|17238.61|17118.61|17234.39|17114.39|10
1621975810000|2021-05-25 20:50:10|16120.71|16000.71|16139.35|16019.35|16139.35|16019.35|16120.71|16000.71|10
1621975820000|2021-05-25 20:50:20|16140|16020|16145.71|16025.71|16145.71|16025.71|16140|16020|10
1621975830000|2021-05-25 20:50:30|16147.85|16027.85|16155.97|16035.97|16155.97|16035.97|16147.57|16027.57|10
1621905390000|2021-05-25 01:16:30|17236.63|17116.63|17250.48|17130.48|17250.56|17130.56|17236.63|17116.63|10
1621975840000|2021-05-25 20:50:40|16156.04|16036.04|16173.89|16053.89|16173.89|16053.89|16156.04|16036.04|10
1621905400000|2021-05-25 01:16:40|17251.1|17131.1|17254.12|17134.12|17255.33|17135.33|17251.1|17131.1|10
1621975850000|2021-05-25 20:50:50|16174.41|16054.41|16182.4|16062.4|16183.67|16063.67|16174.41|16054.41|10
1621905410000|2021-05-25 01:16:50|17254.37|17134.37|17262.25|17142.25|17262.34|17142.34|17254.37|17134.37|10
1621975860000|2021-05-25 20:51:00|16182.94|16062.94|16183.37|16063.37|16184.93|16064.93|16182.36|16062.36|10
1621905420000|2021-05-25 01:17:00|17261.55|17141.55|17280.32|17160.32|17280.32|17160.32|17261.55|17141.55|10
1621975870000|2021-05-25 20:51:10|16182.13|16062.13|16179.27|16059.27|16182.71|16062.71|16179.27|16059.27|10
1621905430000|2021-05-25 01:17:10|17282.55|17162.55|17295.48|17175.48|17295.48|17175.48|17282.55|17162.55|10
1621975880000|2021-05-25 20:51:20|16177.24|16057.24|16170.72|16050.72|16177.24|16057.24|16169.76|16049.76|10
1621975890000|2021-05-25 20:51:30|16171.63|16051.63|16174.4|16054.4|16174.4|16054.4|16171.32|16051.32|10
1621905440000|2021-05-25 01:17:20|17296.62|17176.62|17298.91|17178.91|17301.99|17181.99|17296.62|17176.62|10
1621975900000|2021-05-25 20:51:40|16176.53|16056.53|16179.95|16059.95|16179.95|16059.95|16176.33|16056.33|10
1621975910000|2021-05-25 20:51:50|16180.65|16060.65|16183.11|16063.11|16183.11|16063.11|16180.09|16060.09|10
1621905450000|2021-05-25 01:17:30|17299.61|17179.61|17310.74|17190.74|17310.74|17190.74|17299.61|17179.61|10
1621975920000|2021-05-25 20:52:00|16184.11|16064.11|16185.51|16065.51|16185.53|16065.53|16182.97|16062.97|10
1621975930000|2021-05-25 20:52:10|16186.28|16066.28|16191.56|16071.56|16191.56|16071.56|16186.28|16066.28|10
1621905460000|2021-05-25 01:17:40|17310.9|17190.9|17314.08|17194.08|17314.08|17194.08|17310.9|17190.9|10
1621975940000|2021-05-25 20:52:20|16191.44|16071.44|16194.05|16074.05|16194.05|16074.05|16191.14|16071.14|10
1621905470000|2021-05-25 01:17:50|17314.01|17194.01|17329.32|17209.32|17329.32|17209.32|17314.01|17194.01|10
1621975950000|2021-05-25 20:52:30|16194.09|16074.09|16195.66|16075.66|16195.78|16075.78|16194.03|16074.03|10
1621905480000|2021-05-25 01:18:00|17331.86|17211.86|17332.58|17212.58|17333.1|17213.1|17331.19|17211.19|10
1621975960000|2021-05-25 20:52:40|16196.06|16076.06|16196.54|16076.54|16196.54|16076.54|16195.84|16075.84|10
1621905490000|2021-05-25 01:18:10|17332.6|17212.6|17323.5|17203.5|17332.6|17212.6|17323.5|17203.5|10
1621975970000|2021-05-25 20:52:50|16196.57|16076.57|16196.31|16076.31|16197.77|16077.77|16195.72|16075.72|10
1621905500000|2021-05-25 01:18:20|17322.35|17202.35|17318.74|17198.74|17322.35|17202.35|17318.2|17198.2|10
1621975980000|2021-05-25 20:53:00|16196.17|16076.17|16199.43|16079.43|16199.43|16079.43|16195.58|16075.58|10
1621975990000|2021-05-25 20:53:10|16200.07|16080.07|16199.89|16079.89|16200.83|16080.83|16199.17|16079.17|9
1621905510000|2021-05-25 01:18:30|17319.86|17199.86|17324.43|17204.43|17324.43|17204.43|17319.66|17199.66|10
1621976000000|2021-05-25 20:53:20|16199.06|16079.06|16201.53|16081.53|16201.6|16081.6|16199.06|16079.06|9
1621976010000|2021-05-25 20:53:30|16201.49|16081.49|16205.24|16085.24|16205.34|16085.34|16201.49|16081.49|10
1621976020000|2021-05-25 20:53:40|16205.64|16085.64|16206.31|16086.31|16206.68|16086.68|16205.35|16085.35|10
1621976030000|2021-05-25 20:53:50|16205.82|16085.82|16201.08|16081.08|16205.82|16085.82|16201.08|16081.08|10
1621905520000|2021-05-25 01:18:40|17325.14|17205.14|17330.08|17210.08|17330.08|17210.08|17325.14|17205.14|10
1621976040000|2021-05-25 20:54:00|16201.62|16081.62|16200.34|16080.34|16201.62|16081.62|16200.34|16080.34|10
1621905530000|2021-05-25 01:18:50|17329.96|17209.96|17328.46|17208.46|17329.96|17209.96|17327.61|17207.61|10
1621976050000|2021-05-25 20:54:10|16200.46|16080.46|16194.54|16074.54|16200.46|16080.46|16194.54|16074.54|10
1621905540000|2021-05-25 01:19:00|17328.49|17208.49|17326.66|17206.66|17329.09|17209.09|17326.48|17206.48|10
1621976060000|2021-05-25 20:54:20|16194.22|16074.22|16188.38|16068.38|16194.22|16074.22|16188.38|16068.38|10
1621905550000|2021-05-25 01:19:10|17324.92|17204.92|17319.15|17199.15|17324.92|17204.92|17319.15|17199.15|10
1621976070000|2021-05-25 20:54:30|16186.11|16066.11|16176.43|16056.43|16186.11|16066.11|16176.43|16056.43|10
1621905560000|2021-05-25 01:19:20|17318.6|17198.6|17308.81|17188.81|17319.65|17199.65|17308.81|17188.81|10
1621976080000|2021-05-25 20:54:40|16176.29|16056.29|16165.76|16045.76|16176.86|16056.86|16165.76|16045.76|10
1621905570000|2021-05-25 01:19:30|17308.05|17188.05|17310.81|17190.81|17312.12|17192.12|17307.98|17187.98|10
1621976090000|2021-05-25 20:54:50|16164.44|16044.44|16155.49|16035.49|16164.44|16044.44|16155.49|16035.49|10
1621905580000|2021-05-25 01:19:40|17308.83|17188.83|17303.89|17183.89|17310.11|17190.11|17303.89|17183.89|10
1621976100000|2021-05-25 20:55:00|16154.9|16034.9|16142.61|16022.61|16154.9|16034.9|16142.61|16022.61|10
1621905590000|2021-05-25 01:19:50|17305.02|17185.02|17299.86|17179.86|17305.3|17185.3|17299.86|17179.86|10
1621976110000|2021-05-25 20:55:10|16141.46|16021.46|16133.23|16013.23|16141.46|16021.46|16133.23|16013.23|10
1621905600000|2021-05-25 01:20:00|17299.99|17179.99|17298.44|17178.44|17300.42|17180.42|17296.47|17176.47|10
1621976120000|2021-05-25 20:55:20|16130.6|16010.6|16126.08|16006.08|16130.6|16010.6|16126.08|16006.08|10
1621976130000|2021-05-25 20:55:30|16126.68|16006.68|16118.65|15998.65|16126.68|16006.68|16118.65|15998.65|10
1621905610000|2021-05-25 01:20:10|17300.21|17180.21|17289.76|17169.76|17300.21|17180.21|17289.65|17169.65|10
1621976140000|2021-05-25 20:55:40|16118.85|15998.85|16117.37|15997.37|16118.85|15998.85|16115.79|15995.79|10
1621905620000|2021-05-25 01:20:20|17288.56|17168.56|17261.21|17141.21|17288.56|17168.56|17261.21|17141.21|10
1621976150000|2021-05-25 20:55:50|16118.4|15998.4|16122.19|16002.19|16123.63|16003.63|16118.4|15998.4|10
1621905630000|2021-05-25 01:20:30|17260.17|17140.17|17241.8|17121.8|17260.17|17140.17|17241.8|17121.8|10
1621976160000|2021-05-25 20:56:00|16121.46|16001.46|16112.39|15992.39|16121.46|16001.46|16112.39|15992.39|10
1621905640000|2021-05-25 01:20:40|17240.32|17120.32|17231.49|17111.49|17240.32|17120.32|17231.31|17111.31|10
1621976170000|2021-05-25 20:56:10|16112.54|15992.54|16120.4|16000.4|16120.4|16000.4|16112.54|15992.54|10
1621905650000|2021-05-25 01:20:50|17230.69|17110.69|17223.38|17103.38|17230.69|17110.69|17223.24|17103.24|10
1621976180000|2021-05-25 20:56:20|16121.79|16001.79|16131.38|16011.38|16132.41|16012.41|16121.79|16001.79|10
1621905660000|2021-05-25 01:21:00|17225.57|17105.57|17227.19|17107.19|17227.19|17107.19|17224.87|17104.87|10
1621976190000|2021-05-25 20:56:30|16130.88|16010.88|16129.39|16009.39|16132.14|16012.14|16129.39|16009.39|10
1621905670000|2021-05-25 01:21:10|17227.95|17107.95|17238.01|17118.01|17238.01|17118.01|17227.95|17107.95|10
1621905680000|2021-05-25 01:21:20|17239.29|17119.29|17265.77|17145.77|17265.77|17145.77|17239.29|17119.29|10
1621976200000|2021-05-25 20:56:40|16128.31|16008.31|16125.73|16005.73|16128.31|16008.31|16125.49|16005.49|10
1621905690000|2021-05-25 01:21:30|17266.05|17146.05|17282.96|17162.96|17282.96|17162.96|17266.05|17146.05|10
1621976210000|2021-05-25 20:56:50|16126.87|16006.87|16124.68|16004.68|16127.44|16007.44|16124.68|16004.68|10
1621976220000|2021-05-25 20:57:00|16124.18|16004.18|16120.28|16000.28|16124.62|16004.62|16120.03|16000.03|10
1621905700000|2021-05-25 01:21:40|17283.07|17163.07|17284.32|17164.32|17284.32|17164.32|17282.84|17162.84|10
1621976230000|2021-05-25 20:57:10|16118.81|15998.81|16109.27|15989.27|16118.81|15998.81|16109.27|15989.27|10
1621976240000|2021-05-25 20:57:20|16108.77|15988.77|16094.76|15974.76|16108.77|15988.77|16094.76|15974.76|10
1621976250000|2021-05-25 20:57:30|16093.15|15973.15|16090.74|15970.74|16093.15|15973.15|16090.47|15970.47|10
1621905710000|2021-05-25 01:21:50|17284.44|17164.44|17296.55|17176.55|17296.55|17176.55|17284.44|17164.44|10
1621976260000|2021-05-25 20:57:40|16089.98|15969.98|16086.25|15966.25|16089.98|15969.98|16084.8|15964.8|10
1621976270000|2021-05-25 20:57:50|16086.05|15966.05|16084.31|15964.31|16086.05|15966.05|16084.15|15964.15|10
1621905720000|2021-05-25 01:22:00|17296.41|17176.41|17295.56|17175.56|17297.68|17177.68|17295.26|17175.26|10
1621976280000|2021-05-25 20:58:00|16086.41|15966.41|16087.78|15967.78|16088.77|15968.77|16086.41|15966.41|10
1621905730000|2021-05-25 01:22:10|17296.45|17176.45|17297.19|17177.19|17297.74|17177.74|17295.5|17175.5|10
1621905740000|2021-05-25 01:22:20|17298.32|17178.32|17297.46|17177.46|17300.15|17180.15|17297.39|17177.39|10
1621976290000|2021-05-25 20:58:10|16085.82|15965.82|16085.37|15965.37|16085.85|15965.85|16084.74|15964.74|10
1621976300000|2021-05-25 20:58:20|16085.39|15965.39|16083.65|15963.65|16085.39|15965.39|16083.38|15963.38|10
1621976310000|2021-05-25 20:58:30|16084.41|15964.41|16088.22|15968.22|16088.22|15968.22|16083.78|15963.78|10
1621905750000|2021-05-25 01:22:30|17297.14|17177.14|17288.97|17168.97|17297.14|17177.14|17287.96|17167.96|10
1621976320000|2021-05-25 20:58:40|16090.85|15970.85|16099.95|15979.95|16099.95|15979.95|16090.85|15970.85|10
1621905760000|2021-05-25 01:22:40|17288.72|17168.72|17274.73|17154.73|17289.16|17169.16|17274.73|17154.73|10
1621905770000|2021-05-25 01:22:50|17273.53|17153.53|17250.6|17130.6|17273.53|17153.53|17250.38|17130.38|10
1621976330000|2021-05-25 20:58:50|16100.39|15980.39|16107.51|15987.51|16107.51|15987.51|16100.39|15980.39|10
1621905780000|2021-05-25 01:23:00|17251.11|17131.11|17239.54|17119.54|17251.11|17131.11|17239.25|17119.25|10
1621976340000|2021-05-25 20:59:00|16109.51|15989.51|16106|15986|16111.98|15991.98|16106|15986|10
1621905790000|2021-05-25 01:23:10|17240.55|17120.55|17228|17108|17241.02|17121.02|17228|17108|10
1621905800000|2021-05-25 01:23:20|17223.21|17103.21|17207.62|17087.62|17223.21|17103.21|17207.62|17087.62|10
1621976350000|2021-05-25 20:59:10|16106.19|15986.19|16103.33|15983.33|16106.45|15986.45|16103.33|15983.33|10
1621905810000|2021-05-25 01:23:30|17206.4|17086.4|17186.14|17066.14|17206.4|17086.4|17186.14|17066.14|10
1621976360000|2021-05-25 20:59:20|16102.42|15982.42|16103.45|15983.45|16103.45|15983.45|16101.97|15981.97|10
1621905820000|2021-05-25 01:23:40|17186.59|17066.59|17183.65|17063.65|17186.59|17066.59|17182.96|17062.96|9
1621976370000|2021-05-25 20:59:30|16103.63|15983.63|16107.19|15987.19|16107.19|15987.19|16103.49|15983.49|10
1621905830000|2021-05-25 01:23:50|17184|17064|17162.09|17042.09|17184|17064|17162.09|17042.09|10
1621976380000|2021-05-25 20:59:40|16107.34|15987.34|16115.73|15995.73|16115.73|15995.73|16106.44|15986.44|10
1621976390000|2021-05-25 20:59:50|16116.37|15996.37|16126.33|16006.33|16126.33|16006.33|16116.37|15996.37|10
1621905840000|2021-05-25 01:24:00|17157.87|17037.87|17143.94|17023.94|17157.87|17037.87|17143.94|17023.94|10
1621976400000|2021-05-25 21:00:00|16126.39|16006.39|16136.89|16016.89|16136.89|16016.89|16125.16|16005.16|10
1621905850000|2021-05-25 01:24:10|17143.24|17023.24|17152.12|17032.12|17153|17033|17143.24|17023.24|10
1621976410000|2021-05-25 21:00:10|16137.82|16017.82|16139.77|16019.77|16139.78|16019.78|16136.24|16016.24|10
1621976420000|2021-05-25 21:00:20|16139.69|16019.69|16150.58|16030.58|16150.58|16030.58|16139.69|16019.69|10
1621905860000|2021-05-25 01:24:20|17152.88|17032.88|17173.23|17053.23|17173.23|17053.23|17152.47|17032.47|10
1621976430000|2021-05-25 21:00:30|16150.71|16030.71|16153.02|16033.02|16154.09|16034.09|16150.71|16030.71|10
1621905870000|2021-05-25 01:24:30|17172.84|17052.84|17165.85|17045.85|17173.61|17053.61|17165.85|17045.85|9
1621976440000|2021-05-25 21:00:40|16153.36|16033.36|16155.1|16035.1|16158.03|16038.03|16153.36|16033.36|10
1621905880000|2021-05-25 01:24:40|17166.22|17046.22|17159.37|17039.37|17166.22|17046.22|17159.37|17039.37|10
1621976450000|2021-05-25 21:00:50|16155.03|16035.03|16154.62|16034.62|16157.42|16037.42|16154.58|16034.58|10
1621905890000|2021-05-25 01:24:50|17160.73|17040.73|17157.03|17037.03|17162.52|17042.52|17157.03|17037.03|10
1621976460000|2021-05-25 21:01:00|16155.04|16035.04|16158.39|16038.39|16158.39|16038.39|16155.04|16035.04|10
1621905900000|2021-05-25 01:25:00|17155.87|17035.87|17152.12|17032.12|17156.27|17036.27|17151.65|17031.65|10
1621976470000|2021-05-25 21:01:10|16160|16040|16165.8|16045.8|16166.68|16046.68|16160|16040|10
1621976480000|2021-05-25 21:01:20|16166.3|16046.3|16161.13|16041.13|16166.3|16046.3|16160.84|16040.84|9
1621976490000|2021-05-25 21:01:30|16159.33|16039.33|16157.38|16037.38|16159.37|16039.37|16157.26|16037.26|9
1621976500000|2021-05-25 21:01:40|16158.51|16038.51|16160.26|16040.26|16160.26|16040.26|16158.42|16038.42|10
1621976510000|2021-05-25 21:01:50|16161.28|16041.28|16167.7|16047.7|16167.7|16047.7|16161.28|16041.28|10
1621976520000|2021-05-25 21:02:00|16169.24|16049.24|16166.6|16046.6|16169.24|16049.24|16166.29|16046.29|10
1621905910000|2021-05-25 01:25:10|17151.55|17031.55|17138.01|17018.01|17151.55|17031.55|17138.01|17018.01|10
1621976530000|2021-05-25 21:02:10|16166.68|16046.68|16163.78|16043.78|16166.68|16046.68|16163.78|16043.78|10
1621905920000|2021-05-25 01:25:20|17136.88|17016.88|17136.27|17016.27|17136.88|17016.88|17133.97|17013.97|9
1621976540000|2021-05-25 21:02:20|16163.84|16043.84|16164.49|16044.49|16164.49|16044.49|16162.17|16042.17|10
1621905930000|2021-05-25 01:25:30|17135.79|17015.79|17135.7|17015.7|17135.79|17015.79|17134.42|17014.42|10
1621976550000|2021-05-25 21:02:30|16165.75|16045.75|16170.62|16050.62|16170.62|16050.62|16165.75|16045.75|10
1621905940000|2021-05-25 01:25:40|17137.23|17017.23|17138.06|17018.06|17138.06|17018.06|17136.05|17016.05|10
1621976560000|2021-05-25 21:02:40|16172.06|16052.06|16177.51|16057.51|16177.51|16057.51|16172.06|16052.06|10
1621905950000|2021-05-25 01:25:50|17138.03|17018.03|17146.28|17026.28|17146.92|17026.92|17138.03|17018.03|10
1621976570000|2021-05-25 21:02:50|16179.26|16059.26|16180.32|16060.32|16180.55|16060.55|16178.74|16058.74|10
1621905960000|2021-05-25 01:26:00|17146.72|17026.72|17153.1|17033.1|17153.1|17033.1|17146.72|17026.72|10
1621976580000|2021-05-25 21:03:00|16180.34|16060.34|16186.28|16066.28|16187.42|16067.42|16180.34|16060.34|10
1621905970000|2021-05-25 01:26:10|17153.75|17033.75|17168.62|17048.62|17168.62|17048.62|17153.75|17033.75|10
1621976590000|2021-05-25 21:03:10|16185.67|16065.67|16192.5|16072.5|16192.74|16072.74|16185.67|16065.67|10
1621976600000|2021-05-25 21:03:20|16191.47|16071.47|16190.39|16070.39|16192.55|16072.55|16189.18|16069.18|9
1621905980000|2021-05-25 01:26:20|17168.18|17048.18|17166.43|17046.43|17170.09|17050.09|17166.43|17046.43|10
1621976610000|2021-05-25 21:03:30|16190.07|16070.07|16192.72|16072.72|16192.72|16072.72|16189.85|16069.85|10
1621905990000|2021-05-25 01:26:30|17165.38|17045.38|17158.27|17038.27|17165.38|17045.38|17158.25|17038.25|10
1621976620000|2021-05-25 21:03:40|16193.51|16073.51|16194.4|16074.4|16195.69|16075.69|16193.13|16073.13|10
1621976630000|2021-05-25 21:03:50|16194.09|16074.09|16189.51|16069.51|16194.09|16074.09|16189.24|16069.24|10
1621976640000|2021-05-25 21:04:00|16189.74|16069.74|16186.77|16066.77|16189.75|16069.75|16186.77|16066.77|10
1621976650000|2021-05-25 21:04:10|16185.44|16065.44|16170.87|16050.87|16185.44|16065.44|16170.87|16050.87|10
1621976660000|2021-05-25 21:04:20|16169.5|16049.5|16148.66|16028.66|16169.5|16049.5|16148.66|16028.66|10
1621906000000|2021-05-25 01:26:40|17159.16|17039.16|17165.89|17045.89|17166.07|17046.07|17159.16|17039.16|10
1621976670000|2021-05-25 21:04:30|16148.29|16028.29|16148.77|16028.77|16148.99|16028.99|16145.64|16025.64|10
1621906010000|2021-05-25 01:26:50|17165.5|17045.5|17156.62|17036.62|17167.15|17047.15|17156.62|17036.62|10
1621976680000|2021-05-25 21:04:40|16148.82|16028.82|16148.9|16028.9|16150.45|16030.45|16148.64|16028.64|10
1621906020000|2021-05-25 01:27:00|17152.79|17032.79|17135|17015|17152.79|17032.79|17135|17015|10
1621976690000|2021-05-25 21:04:50|16148.31|16028.31|16152.85|16032.85|16152.85|16032.85|16148.31|16028.31|10
1621906030000|2021-05-25 01:27:10|17133.37|17013.37|17104.98|16984.98|17133.37|17013.37|17104.98|16984.98|10
1621976700000|2021-05-25 21:05:00|16152.99|16032.99|16149.88|16029.88|16152.99|16032.99|16149.88|16029.88|10
1621906040000|2021-05-25 01:27:20|17105.1|16985.1|17105.26|16985.26|17107.84|16987.84|17103.98|16983.98|10
1621976710000|2021-05-25 21:05:10|16149.65|16029.65|16150.05|16030.05|16150.97|16030.97|16149.32|16029.32|10
1621906050000|2021-05-25 01:27:30|17104.83|16984.83|17103.12|16983.12|17105.25|16985.25|17102.16|16982.16|10
1621976720000|2021-05-25 21:05:20|16148.89|16028.89|16158.84|16038.84|16158.84|16038.84|16148.89|16028.89|10
1621906060000|2021-05-25 01:27:40|17104.83|16984.83|17102.15|16982.15|17105.05|16985.05|17101.33|16981.33|10
1621976730000|2021-05-25 21:05:30|16159.97|16039.97|16164.12|16044.12|16164.64|16044.64|16159.97|16039.97|10
1621976740000|2021-05-25 21:05:40|16163.18|16043.18|16161.84|16041.84|16163.72|16043.72|16160.31|16040.31|10
1621906070000|2021-05-25 01:27:50|17102.18|16982.18|17097.84|16977.84|17102.84|16982.84|17097.84|16977.84|10
1621976750000|2021-05-25 21:05:50|16161.21|16041.21|16155.23|16035.23|16161.21|16041.21|16155.23|16035.23|10
1621906080000|2021-05-25 01:28:00|17096.46|16976.46|17091.17|16971.17|17096.46|16976.46|17090.75|16970.75|10
1621976760000|2021-05-25 21:06:00|16154.29|16034.29|16151.62|16031.62|16154.29|16034.29|16151.62|16031.62|10
1621906090000|2021-05-25 01:28:10|17093.8|16973.8|17096.81|16976.81|17096.81|16976.81|17092.85|16972.85|10
1621976770000|2021-05-25 21:06:10|16150.83|16030.83|16147.87|16027.87|16150.83|16030.83|16147.87|16027.87|10
1621976780000|2021-05-25 21:06:20|16146.46|16026.46|16133.72|16013.72|16146.46|16026.46|16133.72|16013.72|10
1621906100000|2021-05-25 01:28:20|17096.8|16976.8|17099.85|16979.85|17100.87|16980.87|17096.8|16976.8|10
1621976790000|2021-05-25 21:06:30|16132.32|16012.32|16127.23|16007.23|16132.32|16012.32|16127.04|16007.04|9
1621906110000|2021-05-25 01:28:30|17101.54|16981.54|17102.09|16982.09|17103.39|16983.39|17101.54|16981.54|10
1621976800000|2021-05-25 21:06:40|16127.43|16007.43|16125.44|16005.44|16127.43|16007.43|16123.74|16003.74|9
1621906120000|2021-05-25 01:28:40|17101.72|16981.72|17092.09|16972.09|17101.72|16981.72|17092.09|16972.09|10
1621976810000|2021-05-25 21:06:50|16124.66|16004.66|16126.09|16006.09|16126.87|16006.87|16124.09|16004.09|10
1621906130000|2021-05-25 01:28:50|17092.31|16972.31|17082.85|16962.85|17092.31|16972.31|17082.85|16962.85|10
1621976820000|2021-05-25 21:07:00|16126.04|16006.04|16123.21|16003.21|16126.04|16006.04|16122.03|16002.03|10
1621906140000|2021-05-25 01:29:00|17082.06|16962.06|17073.24|16953.24|17082.06|16962.06|17072.24|16952.24|10
1621976830000|2021-05-25 21:07:10|16122.76|16002.76|16118.79|15998.79|16122.76|16002.76|16118.79|15998.79|10
1621906150000|2021-05-25 01:29:10|17073.81|16953.81|17081.56|16961.56|17081.56|16961.56|17073.81|16953.81|10
1621976840000|2021-05-25 21:07:20|16119.2|15999.2|16104.57|15984.57|16119.2|15999.2|16104.57|15984.57|10
1621906160000|2021-05-25 01:29:20|17082.3|16962.3|17081.16|16961.16|17083.21|16963.21|17079.61|16959.61|10
1621976850000|2021-05-25 21:07:30|16104.74|15984.74|16101.73|15981.73|16104.74|15984.74|16101.73|15981.73|9
1621906170000|2021-05-25 01:29:30|17081.55|16961.55|17077.02|16957.02|17081.55|16961.55|17076.31|16956.31|10
1621976860000|2021-05-25 21:07:40|16099.74|15979.74|16101.63|15981.63|16102.08|15982.08|16098.53|15978.53|10
1621906180000|2021-05-25 01:29:40|17076.1|16956.1|17060.02|16940.02|17076.32|16956.32|17060|16940|10
1621976870000|2021-05-25 21:07:50|16104.47|15984.47|16109.47|15989.47|16110.02|15990.02|16104.47|15984.47|10
1621906190000|2021-05-25 01:29:50|17058.83|16938.83|17051.71|16931.71|17058.83|16938.83|17051.71|16931.71|10
1621976880000|2021-05-25 21:08:00|16109.62|15989.62|16109.18|15989.18|16110.93|15990.93|16109.18|15989.18|10
1621976890000|2021-05-25 21:08:10|16108.49|15988.49|16108.62|15988.62|16108.62|15988.62|16107.33|15987.33|10
1621906200000|2021-05-25 01:30:00|17052.54|16932.54|17038.74|16918.74|17052.54|16932.54|17038.74|16918.74|10
1621976900000|2021-05-25 21:08:20|16109.24|15989.24|16113.12|15993.12|16113.12|15993.12|16109.24|15989.24|10
1621906210000|2021-05-25 01:30:10|17038.53|16918.53|17016.16|16896.16|17038.53|16918.53|17016.16|16896.16|10
1621976910000|2021-05-25 21:08:30|16113.43|15993.43|16120.31|16000.31|16120.31|16000.31|16113.43|15993.43|10
1621906220000|2021-05-25 01:30:20|17015.65|16895.65|17008.05|16888.05|17015.65|16895.65|17005.99|16885.99|10
1621976920000|2021-05-25 21:08:40|16120.85|16000.85|16127.93|16007.93|16127.93|16007.93|16120.75|16000.75|10
1621906230000|2021-05-25 01:30:30|17008.02|16888.02|16999.1|16879.1|17008.14|16888.14|16999.1|16879.1|10
1621976930000|2021-05-25 21:08:50|16128.78|16008.78|16129.22|16009.22|16129.56|16009.56|16128.7|16008.7|10
1621906240000|2021-05-25 01:30:40|17000.5|16880.5|16981.68|16861.68|17000.5|16880.5|16981.68|16861.68|10
1621976940000|2021-05-25 21:09:00|16129.61|16009.61|16144.38|16024.38|16144.38|16024.38|16129.6|16009.6|10
1621906250000|2021-05-25 01:30:50|16979.47|16859.47|16977.2|16857.2|16979.47|16859.47|16975.46|16855.46|10
1621976950000|2021-05-25 21:09:10|16145.61|16025.61|16150.1|16030.1|16150.49|16030.49|16145.61|16025.61|10
1621906260000|2021-05-25 01:31:00|16976.31|16856.31|16976.37|16856.37|16976.37|16856.37|16972.27|16852.27|10
1621976960000|2021-05-25 21:09:20|16149.62|16029.62|16147.63|16027.63|16150.9|16030.9|16147.47|16027.47|10
1621906270000|2021-05-25 01:31:10|16977.69|16857.69|16991.24|16871.24|16991.24|16871.24|16977.69|16857.69|10
1621976970000|2021-05-25 21:09:30|16147.47|16027.47|16146.28|16026.28|16147.47|16027.47|16142.59|16022.59|10
1621976980000|2021-05-25 21:09:40|16145.76|16025.76|16147.65|16027.65|16148.24|16028.24|16145.76|16025.76|10
1621906280000|2021-05-25 01:31:20|16992.37|16872.37|16998.76|16878.76|16999.19|16879.19|16992.37|16872.37|10
1621976990000|2021-05-25 21:09:50|16147.88|16027.88|16148.51|16028.51|16148.51|16028.51|16147|16027|10
1621906290000|2021-05-25 01:31:30|16999.46|16879.46|17000.42|16880.42|17000.42|16880.42|16997.61|16877.61|10
1621977000000|2021-05-25 21:10:00|16149.13|16029.13|16149.98|16029.98|16150.04|16030.04|16148.37|16028.37|10
1621906300000|2021-05-25 01:31:40|16998.35|16878.35|17008.2|16888.2|17009.09|16889.09|16998.35|16878.35|10
1621977010000|2021-05-25 21:10:10|16149.7|16029.7|16148|16028|16149.7|16029.7|16146.79|16026.79|10
1621906310000|2021-05-25 01:31:50|17009.58|16889.58|17019.67|16899.67|17019.67|16899.67|17008.67|16888.67|10
1621977020000|2021-05-25 21:10:20|16148.17|16028.17|16142.85|16022.85|16148.17|16028.17|16142.85|16022.85|10
1621906320000|2021-05-25 01:32:00|17022.63|16902.63|17049.86|16929.86|17049.86|16929.86|17022.63|16902.63|10
1621977030000|2021-05-25 21:10:30|16141.5|16021.5|16143.89|16023.89|16144.36|16024.36|16141.34|16021.34|10
1621906330000|2021-05-25 01:32:10|17052.65|16932.65|17076.1|16956.1|17076.1|16956.1|17052.65|16932.65|10
1621977040000|2021-05-25 21:10:40|16144.91|16024.91|16148.74|16028.74|16148.74|16028.74|16144.91|16024.91|10
1621906340000|2021-05-25 01:32:20|17078.94|16958.94|17089.12|16969.12|17089.15|16969.15|17078.94|16958.94|10
1621977050000|2021-05-25 21:10:50|16149.53|16029.53|16150.68|16030.68|16150.68|16030.68|16148.87|16028.87|10
1621906350000|2021-05-25 01:32:30|17090.72|16970.72|17098.22|16978.22|17098.22|16978.22|17090.59|16970.59|10
1621977060000|2021-05-25 21:11:00|16150.41|16030.41|16149.53|16029.53|16153|16033|16149.53|16029.53|10
1621906360000|2021-05-25 01:32:40|17097.66|16977.66|17096.63|16976.63|17097.88|16977.88|17095.05|16975.05|10
1621977070000|2021-05-25 21:11:10|16150.19|16030.19|16150.45|16030.45|16152.31|16032.31|16149.76|16029.76|10
1621977080000|2021-05-25 21:11:20|16150.09|16030.09|16146.31|16026.31|16150.09|16030.09|16146.08|16026.08|10
1621906370000|2021-05-25 01:32:50|17095.67|16975.67|17086.03|16966.03|17095.67|16975.67|17085.83|16965.83|10
1621977090000|2021-05-25 21:11:30|16146.43|16026.43|16143.4|16023.4|16146.6|16026.6|16143.4|16023.4|10
1621906380000|2021-05-25 01:33:00|17084.78|16964.78|17061|16941|17084.78|16964.78|17061|16941|10
1621977100000|2021-05-25 21:11:40|16143.06|16023.06|16139.84|16019.84|16143.06|16023.06|16139.53|16019.53|10
1621906390000|2021-05-25 01:33:10|17060.77|16940.77|17047.83|16927.83|17060.77|16940.77|17047.83|16927.83|10
1621977110000|2021-05-25 21:11:50|16140.07|16020.07|16136.73|16016.73|16140.07|16020.07|16136.73|16016.73|10
1621906400000|2021-05-25 01:33:20|17047.2|16927.2|17053.15|16933.15|17053.15|16933.15|17047.2|16927.2|10
1621977120000|2021-05-25 21:12:00|16135.38|16015.38|16130.16|16010.16|16135.38|16015.38|16130.12|16010.12|10
1621906410000|2021-05-25 01:33:30|17052.84|16932.84|17051.25|16931.25|17054.86|16934.86|17051.25|16931.25|10
1621977130000|2021-05-25 21:12:10|16129.4|16009.4|16127.41|16007.41|16130.8|16010.8|16127.41|16007.41|10
1621906420000|2021-05-25 01:33:40|17051|16931|17042.22|16922.22|17052.3|16932.3|17041.96|16921.96|10
1621977140000|2021-05-25 21:12:20|16126.04|16006.04|16122.23|16002.23|16126.38|16006.38|16122.23|16002.23|10
1621906430000|2021-05-25 01:33:50|17042.93|16922.93|17021.35|16901.35|17042.93|16922.93|17021.35|16901.35|10
1621977150000|2021-05-25 21:12:30|16121.9|16001.9|16115.15|15995.15|16121.9|16001.9|16115.15|15995.15|10
1621906440000|2021-05-25 01:34:00|17019.81|16899.81|17014.39|16894.39|17019.81|16899.81|17013.72|16893.72|9
1621977160000|2021-05-25 21:12:40|16115.18|15995.18|16110.8|15990.8|16115.18|15995.18|16110.8|15990.8|10
1621906450000|2021-05-25 01:34:10|17014|16894|17028.15|16908.15|17028.15|16908.15|17014|16894|10
1621977170000|2021-05-25 21:12:50|16110.93|15990.93|16105.88|15985.88|16110.93|15990.93|16105.88|15985.88|10
1621906460000|2021-05-25 01:34:20|17030.58|16910.58|17034.34|16914.34|17037.18|16917.18|17030.28|16910.28|10
1621977180000|2021-05-25 21:13:00|16106.11|15986.11|16102.16|15982.16|16106.11|15986.11|16102.16|15982.16|10
1621906470000|2021-05-25 01:34:30|17033.88|16913.88|17023.35|16903.35|17033.88|16913.88|17023.35|16903.35|10
1621906480000|2021-05-25 01:34:40|17022.01|16902.01|17013.06|16893.06|17022.01|16902.01|17012.84|16892.84|10
1621977190000|2021-05-25 21:13:10|16102.46|15982.46|16103.42|15983.42|16103.42|15983.42|16101.89|15981.89|10
1621906490000|2021-05-25 01:34:50|17011.8|16891.8|17009.17|16889.17|17014.43|16894.43|17007.74|16887.74|10
1621977200000|2021-05-25 21:13:20|16103.91|15983.91|16106.28|15986.28|16106.28|15986.28|16103.26|15983.26|9
1621906500000|2021-05-25 01:35:00|17008.08|16888.08|16986.83|16866.83|17008.08|16888.08|16986.83|16866.83|10
1621977210000|2021-05-25 21:13:30|16106.33|15986.33|16105.58|15985.58|16106.33|15986.33|16105.58|15985.58|10
1621906510000|2021-05-25 01:35:10|16985.82|16865.82|16952.53|16832.53|16985.82|16865.82|16952.53|16832.53|10
1621977220000|2021-05-25 21:13:40|16105.63|15985.63|16105.46|15985.46|16105.72|15985.72|16105.06|15985.06|10
1621977230000|2021-05-25 21:13:50|16105.72|15985.72|16109.52|15989.52|16109.68|15989.68|16104.85|15984.85|10
1621906520000|2021-05-25 01:35:20|16949.27|16829.27|16943.97|16823.97|16950.13|16830.13|16943.97|16823.97|10
1621977240000|2021-05-25 21:14:00|16110.16|15990.16|16112.22|15992.22|16112.22|15992.22|16109.99|15989.99|10
1621977250000|2021-05-25 21:14:10|16113.15|15993.15|16115.16|15995.16|16115.16|15995.16|16112.41|15992.41|8
1621977260000|2021-05-25 21:14:20|16115.42|15995.42|16115.04|15995.04|16117.15|15997.15|16115.04|15995.04|10
1621906530000|2021-05-25 01:35:30|16942.01|16822.01|16928.98|16808.98|16942.01|16822.01|16928.98|16808.98|10
1621977270000|2021-05-25 21:14:30|16114.25|15994.25|16111.84|15991.84|16114.25|15994.25|16111.78|15991.78|10
1621977280000|2021-05-25 21:14:40|16111.9|15991.9|16112.42|15992.42|16112.42|15992.42|16111.37|15991.37|10
1621977290000|2021-05-25 21:14:50|16112.99|15992.99|16114.93|15994.93|16114.93|15994.93|16112.99|15992.99|9
1621906540000|2021-05-25 01:35:40|16928.77|16808.77|16929.47|16809.47|16930.21|16810.21|16927.56|16807.56|10
1621977300000|2021-05-25 21:15:00|16115.25|15995.25|16117.1|15997.1|16117.36|15997.36|16115.25|15995.25|10
1621906550000|2021-05-25 01:35:50|16931.05|16811.05|16928.91|16808.91|16932.89|16812.89|16928.91|16808.91|10
1621977310000|2021-05-25 21:15:10|16116.46|15996.46|16116.49|15996.49|16116.49|15996.49|16114.81|15994.81|10
1621906560000|2021-05-25 01:36:00|16928.03|16808.03|16920.38|16800.38|16928.47|16808.47|16919.44|16799.44|10
1621977320000|2021-05-25 21:15:20|16116.92|15996.92|16117.47|15997.47|16118.61|15998.61|16116.92|15996.92|10
1621906570000|2021-05-25 01:36:10|16920.59|16800.59|16918.51|16798.51|16920.59|16800.59|16912.85|16792.85|10
1621977330000|2021-05-25 21:15:30|16116.79|15996.79|16115.54|15995.54|16117.12|15997.12|16115.29|15995.29|10
1621906580000|2021-05-25 01:36:20|16917.51|16797.51|16922.41|16802.41|16922.41|16802.41|16916.85|16796.85|10
1621977340000|2021-05-25 21:15:40|16115.24|15995.24|16111.86|15991.86|16115.68|15995.68|16111.86|15991.86|10
1621906590000|2021-05-25 01:36:30|16922.39|16802.39|16906.63|16786.63|16922.39|16802.39|16906.63|16786.63|10
1621977350000|2021-05-25 21:15:50|16110.49|15990.49|16108.07|15988.07|16110.49|15990.49|16108.07|15988.07|10
1621977360000|2021-05-25 21:16:00|16107.56|15987.56|16104.48|15984.48|16107.56|15987.56|16104.48|15984.48|10
1621906600000|2021-05-25 01:36:40|16906.13|16786.13|16911.09|16791.09|16911.09|16791.09|16901.66|16781.66|10
1621977370000|2021-05-25 21:16:10|16105.47|15985.47|16105.26|15985.26|16105.98|15985.98|16105.26|15985.26|10
1621906610000|2021-05-25 01:36:50|16912.97|16792.97|16909.53|16789.53|16914.44|16794.44|16909.53|16789.53|10
1621977380000|2021-05-25 21:16:20|16105.2|15985.2|16099.64|15979.64|16105.2|15985.2|16099.64|15979.64|10
1621906620000|2021-05-25 01:37:00|16909.75|16789.75|16913.35|16793.35|16915.06|16795.06|16909.37|16789.37|10
1621977390000|2021-05-25 21:16:30|16098.83|15978.83|16090.58|15970.58|16098.83|15978.83|16090.58|15970.58|10
1621977400000|2021-05-25 21:16:40|16089.1|15969.1|16082.27|15962.27|16089.1|15969.1|16082.27|15962.27|10
1621906630000|2021-05-25 01:37:10|16914.25|16794.25|16916.48|16796.48|16916.92|16796.92|16914.25|16794.25|10
1621977410000|2021-05-25 21:16:50|16079.78|15959.78|16077.44|15957.44|16079.78|15959.78|16075.39|15955.39|10
1621906640000|2021-05-25 01:37:20|16915.57|16795.57|16913.32|16793.32|16915.57|16795.57|16910.79|16790.79|10
1621977420000|2021-05-25 21:17:00|16077.12|15957.12|16077.77|15957.77|16078.68|15958.68|16077.12|15957.12|10
1621906650000|2021-05-25 01:37:30|16910.3|16790.3|16898.83|16778.83|16910.3|16790.3|16898.83|16778.83|10
1621977430000|2021-05-25 21:17:10|16077.65|15957.65|16076.94|15956.94|16077.96|15957.96|16076.6|15956.6|10
1621906660000|2021-05-25 01:37:40|16896.69|16776.69|16889.39|16769.39|16896.69|16776.69|16889.39|16769.39|10
1621977440000|2021-05-25 21:17:20|16076.29|15956.29|16074.54|15954.54|16076.31|15956.31|16074.54|15954.54|9
1621906670000|2021-05-25 01:37:50|16888.43|16768.43|16887.14|16767.14|16892.42|16772.42|16887.14|16767.14|10
1621977450000|2021-05-25 21:17:30|16073.98|15953.98|16072.01|15952.01|16073.98|15953.98|16072.01|15952.01|10
1621906680000|2021-05-25 01:38:00|16886.5|16766.5|16882.57|16762.57|16886.5|16766.5|16877.4|16757.4|10
1621977460000|2021-05-25 21:17:40|16071.98|15951.98|16069.26|15949.26|16071.98|15951.98|16069.15|15949.15|10
1621977470000|2021-05-25 21:17:50|16068.99|15948.99|16072.33|15952.33|16072.33|15952.33|16068.4|15948.4|10
1621977480000|2021-05-25 21:18:00|16073.78|15953.78|16075.85|15955.85|16076.05|15956.05|16073.78|15953.78|10
1621977490000|2021-05-25 21:18:10|16077.05|15957.05|16084.14|15964.14|16084.14|15964.14|16077.05|15957.05|10
1621977500000|2021-05-25 21:18:20|16083.95|15963.95|16087.17|15967.17|16087.49|15967.49|16083.95|15963.95|10
1621906690000|2021-05-25 01:38:10|16881.97|16761.97|16890.8|16770.8|16890.8|16770.8|16881.97|16761.97|10
1621977510000|2021-05-25 21:18:30|16087.06|15967.06|16087.26|15967.26|16088.01|15968.01|16086.92|15966.92|10
1621977520000|2021-05-25 21:18:40|16085.74|15965.74|16085.1|15965.1|16087.53|15967.53|16085.1|15965.1|9
1621906700000|2021-05-25 01:38:20|16892.78|16772.78|16905.04|16785.04|16905.04|16785.04|16890.66|16770.66|10
1621977530000|2021-05-25 21:18:50|16084.67|15964.67|16082.66|15962.66|16084.74|15964.74|16082.4|15962.4|10
1621977540000|2021-05-25 21:19:00|16082.58|15962.58|16080.99|15960.99|16082.58|15962.58|16080.92|15960.92|9
1621977550000|2021-05-25 21:19:10|16080.29|15960.29|16077.64|15957.64|16081.07|15961.07|16077.12|15957.12|10
1621906710000|2021-05-25 01:38:30|16905.15|16785.15|16914.78|16794.78|16917.2|16797.2|16905.15|16785.15|10
1621977560000|2021-05-25 21:19:20|16077.46|15957.46|16073.15|15953.15|16077.46|15957.46|16073.15|15953.15|10
1621906720000|2021-05-25 01:38:40|16915.64|16795.64|16912.93|16792.93|16917.41|16797.41|16911.96|16791.96|10
1621977570000|2021-05-25 21:19:30|16072.04|15952.04|16064.51|15944.51|16072.04|15952.04|16064.33|15944.33|10
1621977580000|2021-05-25 21:19:40|16064.32|15944.32|16062.05|15942.05|16064.79|15944.79|16062.05|15942.05|9
1621906730000|2021-05-25 01:38:50|16916.73|16796.73|16930.71|16810.71|16930.71|16810.71|16916.07|16796.07|10
1621977590000|2021-05-25 21:19:50|16061.14|15941.14|16055.37|15935.37|16061.14|15941.14|16055.37|15935.37|10
1621977600000|2021-05-25 21:20:00|16053.68|15933.68|16032.32|15912.32|16053.68|15933.68|16031.84|15911.84|10
1621906740000|2021-05-25 01:39:00|16934.61|16814.61|16957.21|16837.21|16957.21|16837.21|16934.61|16814.61|10
1621977610000|2021-05-25 21:20:10|16030.62|15910.62|16027.59|15907.59|16030.62|15910.62|16025.67|15905.67|9
1621906750000|2021-05-25 01:39:10|16956.19|16836.19|16965.38|16845.38|16965.38|16845.38|16955.21|16835.21|10
1621977620000|2021-05-25 21:20:20|16027.95|15907.95|16031.9|15911.9|16032.76|15912.76|16027.95|15907.95|10
1621977630000|2021-05-25 21:20:30|16031.62|15911.62|16024.9|15904.9|16032.02|15912.02|16024.72|15904.72|10
1621906760000|2021-05-25 01:39:20|16965.15|16845.15|16964.13|16844.13|16966.12|16846.12|16958.72|16838.72|10
1621906770000|2021-05-25 01:39:30|16967|16847|16989.55|16869.55|16989.55|16869.55|16966.8|16846.8|10
1621977640000|2021-05-25 21:20:40|16021.97|15901.97|16017.24|15897.24|16021.97|15901.97|16015.66|15895.66|10
1621906780000|2021-05-25 01:39:40|16989.24|16869.24|16988.88|16868.88|16990.92|16870.92|16986.12|16866.12|10
1621977650000|2021-05-25 21:20:50|16019.18|15899.18|16020.25|15900.25|16020.35|15900.35|16018|15898|10
1621906790000|2021-05-25 01:39:50|16991.23|16871.23|16982.17|16862.17|16992.33|16872.33|16982.17|16862.17|10
1621977660000|2021-05-25 21:21:00|16019.99|15899.99|16021.62|15901.62|16021.62|15901.62|16019.52|15899.52|10
1621977670000|2021-05-25 21:21:10|16022.2|15902.2|16024.31|15904.31|16024.31|15904.31|16022.2|15902.2|10
1621906800000|2021-05-25 01:40:00|16975.66|16855.66|16953.92|16833.92|16975.66|16855.66|16953.92|16833.92|10
1621977680000|2021-05-25 21:21:20|16025.78|15905.78|16031.83|15911.83|16031.83|15911.83|16025.78|15905.78|10
1621906810000|2021-05-25 01:40:10|16952.85|16832.85|16936.18|16816.18|16952.85|16832.85|16936.18|16816.18|10
1621977690000|2021-05-25 21:21:30|16035.96|15915.96|16044.86|15924.86|16044.86|15924.86|16035.96|15915.96|10
1621906820000|2021-05-25 01:40:20|16936|16816|16932.69|16812.69|16936|16816|16931.63|16811.63|10
1621977700000|2021-05-25 21:21:40|16046.9|15926.9|16051.23|15931.23|16051.23|15931.23|16046.8|15926.8|10
1621906830000|2021-05-25 01:40:30|16931.15|16811.15|16909.92|16789.92|16931.15|16811.15|16909.92|16789.92|9
1621977710000|2021-05-25 21:21:50|16052.31|15932.31|16056.19|15936.19|16056.19|15936.19|16052.31|15932.31|10
1621977720000|2021-05-25 21:22:00|16056.84|15936.84|16061.7|15941.7|16061.7|15941.7|16056.84|15936.84|10
1621906840000|2021-05-25 01:40:40|16908.09|16788.09|16898.46|16778.46|16908.09|16788.09|16898.46|16778.46|10
1621977730000|2021-05-25 21:22:10|16061.97|15941.97|16068.32|15948.32|16068.32|15948.32|16061.97|15941.97|10
1621906850000|2021-05-25 01:40:50|16897.27|16777.27|16885.55|16765.55|16897.27|16777.27|16884.51|16764.51|10
1621977740000|2021-05-25 21:22:20|16068.74|15948.74|16070.96|15950.96|16070.96|15950.96|16068.32|15948.32|10
1621906860000|2021-05-25 01:41:00|16884.43|16764.43|16883.34|16763.34|16884.43|16764.43|16880.15|16760.15|10
1621977750000|2021-05-25 21:22:30|16070.89|15950.89|16077.37|15957.37|16077.37|15957.37|16070.27|15950.27|10
1621977760000|2021-05-25 21:22:40|16077.25|15957.25|16081.65|15961.65|16081.91|15961.91|16077.25|15957.25|10
1621977770000|2021-05-25 21:22:50|16082|15962|16085.25|15965.25|16085.31|15965.31|16082|15962|10
1621977780000|2021-05-25 21:23:00|16085.85|15965.85|16090.12|15970.12|16091.33|15971.33|16085.85|15965.85|10
1621977790000|2021-05-25 21:23:10|16090.19|15970.19|16089.17|15969.17|16090.44|15970.44|16087.62|15967.62|10
1621977800000|2021-05-25 21:23:20|16090.32|15970.32|16094.73|15974.73|16094.73|15974.73|16087.86|15967.86|10
1621977810000|2021-05-25 21:23:30|16096.07|15976.07|16099.01|15979.01|16099.01|15979.01|16096.07|15976.07|10
1621977820000|2021-05-25 21:23:40|16099.69|15979.69|16103.6|15983.6|16103.9|15983.9|16099.69|15979.69|10
1621977830000|2021-05-25 21:23:50|16104.44|15984.44|16105.27|15985.27|16105.41|15985.41|16104.44|15984.44|10
1621977840000|2021-05-25 21:24:00|16105.07|15985.07|16108.3|15988.3|16108.3|15988.3|16105.07|15985.07|10
1621906870000|2021-05-25 01:41:10|16880.47|16760.47|16878.54|16758.54|16880.74|16760.74|16878.54|16758.54|10
1621977850000|2021-05-25 21:24:10|16108.62|15988.62|16115.69|15995.69|16115.78|15995.78|16108.62|15988.62|9
1621977860000|2021-05-25 21:24:20|16116|15996|16118.54|15998.54|16118.93|15998.93|16116|15996|10
1621906880000|2021-05-25 01:41:20|16877.32|16757.32|16873.85|16753.85|16877.32|16757.32|16871.76|16751.76|10
1621977870000|2021-05-25 21:24:30|16119.48|15999.48|16126.66|16006.66|16126.66|16006.66|16119.48|15999.48|10
1621906890000|2021-05-25 01:41:30|16874.37|16754.37|16859.67|16739.67|16874.37|16754.37|16859.67|16739.67|10
1621977880000|2021-05-25 21:24:40|16127.35|16007.35|16133.31|16013.31|16133.52|16013.52|16127.35|16007.35|10
1621977890000|2021-05-25 21:24:50|16134.92|16014.92|16136.82|16016.82|16140.25|16020.25|16134.92|16014.92|10
1621977900000|2021-05-25 21:25:00|16137.05|16017.05|16136.29|16016.29|16137.7|16017.7|16136.29|16016.29|10
1621906900000|2021-05-25 01:41:40|16855.24|16735.24|16837.75|16717.75|16856.01|16736.01|16837.75|16717.75|10
1621977910000|2021-05-25 21:25:10|16136.88|16016.88|16142.78|16022.78|16142.78|16022.78|16136.88|16016.88|10
1621977920000|2021-05-25 21:25:20|16143.52|16023.52|16149.46|16029.46|16149.46|16029.46|16143.52|16023.52|10
1621906910000|2021-05-25 01:41:50|16837.83|16717.83|16840.83|16720.83|16841.5|16721.5|16837.7|16717.7|10
1621977930000|2021-05-25 21:25:30|16149.98|16029.98|16155.68|16035.68|16155.68|16035.68|16149.98|16029.98|10
1621906920000|2021-05-25 01:42:00|16840.07|16720.07|16847.73|16727.73|16847.73|16727.73|16839.84|16719.84|10
1621977940000|2021-05-25 21:25:40|16156.19|16036.19|16164.38|16044.38|16164.38|16044.38|16156.19|16036.19|10
1621977950000|2021-05-25 21:25:50|16165.07|16045.07|16166.8|16046.8|16166.8|16046.8|16165.07|16045.07|10
1621906930000|2021-05-25 01:42:10|16848.45|16728.45|16855.36|16735.36|16855.45|16735.45|16845.56|16725.56|10
1621977960000|2021-05-25 21:26:00|16166.91|16046.91|16168.94|16048.94|16169.61|16049.61|16166.91|16046.91|10
1621906940000|2021-05-25 01:42:20|16856.16|16736.16|16854.34|16734.34|16857.37|16737.37|16854.34|16734.34|10
1621977970000|2021-05-25 21:26:10|16168.3|16048.3|16167.13|16047.13|16168.3|16048.3|16165.82|16045.82|10
1621906950000|2021-05-25 01:42:30|16854.7|16734.7|16865.49|16745.49|16865.92|16745.92|16854.7|16734.7|10
1621977980000|2021-05-25 21:26:20|16166.4|16046.4|16170.44|16050.44|16170.44|16050.44|16165.62|16045.62|10
1621977990000|2021-05-25 21:26:30|16170.02|16050.02|16178.15|16058.15|16178.15|16058.15|16170.02|16050.02|10
1621906960000|2021-05-25 01:42:40|16867.81|16747.81|16878.93|16758.93|16878.93|16758.93|16865.84|16745.84|10
1621978000000|2021-05-25 21:26:40|16177.85|16057.85|16181.36|16061.36|16182.31|16062.31|16177.85|16057.85|10
1621906970000|2021-05-25 01:42:50|16881.3|16761.3|16890.54|16770.54|16890.85|16770.85|16881.3|16761.3|10
1621978010000|2021-05-25 21:26:50|16181.94|16061.94|16180.28|16060.28|16181.94|16061.94|16179.72|16059.72|10
1621978020000|2021-05-25 21:27:00|16179.78|16059.78|16181.68|16061.68|16181.68|16061.68|16179.35|16059.35|9
1621906980000|2021-05-25 01:43:00|16891.02|16771.02|16897.08|16777.08|16898.82|16778.82|16889.43|16769.43|10
1621978030000|2021-05-25 21:27:10|16182.72|16062.72|16185.78|16065.78|16185.99|16065.99|16182.72|16062.72|10
1621906990000|2021-05-25 01:43:10|16896.33|16776.33|16891.58|16771.58|16897.1|16777.1|16890.65|16770.65|10
1621978040000|2021-05-25 21:27:20|16186.03|16066.03|16191.95|16071.95|16191.95|16071.95|16186.03|16066.03|10
1621907000000|2021-05-25 01:43:20|16888.29|16768.29|16899.36|16779.36|16899.36|16779.36|16888.29|16768.29|10
1621978050000|2021-05-25 21:27:30|16192.41|16072.41|16197.88|16077.88|16197.97|16077.97|16192.41|16072.41|10
1621907010000|2021-05-25 01:43:30|16904.11|16784.11|16901.32|16781.32|16905.2|16785.2|16900.7|16780.7|10
1621978060000|2021-05-25 21:27:40|16198.79|16078.79|16198.82|16078.82|16199.17|16079.17|16197.39|16077.39|10
1621907020000|2021-05-25 01:43:40|16903.78|16783.78|16906.38|16786.38|16909.39|16789.39|16903.78|16783.78|10
1621978070000|2021-05-25 21:27:50|16199.15|16079.15|16205.14|16085.14|16205.14|16085.14|16199.15|16079.15|10
1621907030000|2021-05-25 01:43:50|16903.82|16783.82|16899.23|16779.23|16903.82|16783.82|16899.23|16779.23|10
1621978080000|2021-05-25 21:28:00|16205.98|16085.98|16206.38|16086.38|16207.31|16087.31|16205.63|16085.63|10
1621978090000|2021-05-25 21:28:10|16205.88|16085.88|16206.28|16086.28|16206.78|16086.78|16203.82|16083.82|10
1621907040000|2021-05-25 01:44:00|16899.19|16779.19|16891.86|16771.86|16899.19|16779.19|16889.26|16769.26|10
1621978100000|2021-05-25 21:28:20|16205.76|16085.76|16202.2|16082.2|16205.76|16085.76|16201.67|16081.67|10
1621907050000|2021-05-25 01:44:10|16891.01|16771.01|16869.51|16749.51|16891.01|16771.01|16869.51|16749.51|10
1621978110000|2021-05-25 21:28:30|16202.48|16082.48|16204.9|16084.9|16204.9|16084.9|16202.48|16082.48|10
1621907060000|2021-05-25 01:44:20|16868.34|16748.34|16835.15|16715.15|16868.34|16748.34|16835.15|16715.15|10
1621978120000|2021-05-25 21:28:40|16205.84|16085.84|16210.53|16090.53|16210.53|16090.53|16205.84|16085.84|10
1621907070000|2021-05-25 01:44:30|16834.73|16714.73|16830.15|16710.15|16834.73|16714.73|16829.25|16709.25|10
1621978130000|2021-05-25 21:28:50|16211.18|16091.18|16214.7|16094.7|16214.7|16094.7|16210.9|16090.9|10
1621907080000|2021-05-25 01:44:40|16828.43|16708.43|16827.27|16707.27|16829.34|16709.34|16827.27|16707.27|10
1621978140000|2021-05-25 21:29:00|16214.25|16094.25|16215.79|16095.79|16216.68|16096.68|16213.85|16093.85|10
1621978150000|2021-05-25 21:29:10|16216.83|16096.83|16216.94|16096.94|16216.94|16096.94|16214.69|16094.69|10
1621907090000|2021-05-25 01:44:50|16825.23|16705.23|16804.77|16684.77|16825.23|16705.23|16804.77|16684.77|10
1621978160000|2021-05-25 21:29:20|16216.08|16096.08|16222.39|16102.39|16222.39|16102.39|16216.08|16096.08|10
1621978170000|2021-05-25 21:29:30|16222.38|16102.38|16221.99|16101.99|16222.89|16102.89|16221.66|16101.66|10
1621907100000|2021-05-25 01:45:00|16802.86|16682.86|16808.91|16688.91|16808.91|16688.91|16796.13|16676.13|10
1621978180000|2021-05-25 21:29:40|16222.65|16102.65|16223.43|16103.43|16223.72|16103.72|16222.65|16102.65|10
1621978190000|2021-05-25 21:29:50|16222.35|16102.35|16214.98|16094.98|16222.35|16102.35|16214.98|16094.98|9
1621907110000|2021-05-25 01:45:10|16809.9|16689.9|16827.09|16707.09|16827.09|16707.09|16809.45|16689.45|10
1621978200000|2021-05-25 21:30:00|16215.48|16095.48|16214.01|16094.01|16215.76|16095.76|16213.92|16093.92|10
1621907120000|2021-05-25 01:45:20|16830.01|16710.01|16864.4|16744.4|16864.4|16744.4|16830.01|16710.01|10
1621978210000|2021-05-25 21:30:10|16214.58|16094.58|16209.86|16089.86|16214.83|16094.83|16209.86|16089.86|10
1621907130000|2021-05-25 01:45:30|16868.63|16748.63|16862.99|16742.99|16868.91|16748.91|16860.37|16740.37|10
1621978220000|2021-05-25 21:30:20|16209|16089|16204.58|16084.58|16209|16089|16204.58|16084.58|10
1621907140000|2021-05-25 01:45:40|16867.08|16747.08|16876.45|16756.45|16876.45|16756.45|16865.88|16745.88|10
1621978230000|2021-05-25 21:30:30|16204.41|16084.41|16199.23|16079.23|16204.41|16084.41|16199.23|16079.23|10
1621907150000|2021-05-25 01:45:50|16878.05|16758.05|16874.76|16754.76|16878.05|16758.05|16874.76|16754.76|10
1621978240000|2021-05-25 21:30:40|16198.87|16078.87|16199.3|16079.3|16199.49|16079.49|16198.58|16078.58|10
1621907160000|2021-05-25 01:46:00|16873.77|16753.77|16888.5|16768.5|16888.5|16768.5|16873.77|16753.77|10
1621978250000|2021-05-25 21:30:50|16199.36|16079.36|16194.03|16074.03|16199.36|16079.36|16193.1|16073.1|10
1621907170000|2021-05-25 01:46:10|16889.04|16769.04|16895.3|16775.3|16895.3|16775.3|16888.87|16768.87|10
1621978260000|2021-05-25 21:31:00|16194.65|16074.65|16197.49|16077.49|16198.56|16078.56|16193.74|16073.74|10
1621907180000|2021-05-25 01:46:20|16897.28|16777.28|16896.25|16776.25|16897.9|16777.9|16896.25|16776.25|10
1621978270000|2021-05-25 21:31:10|16197.18|16077.18|16198.26|16078.26|16198.42|16078.42|16197.18|16077.18|10
1621907190000|2021-05-25 01:46:30|16896.03|16776.03|16897.42|16777.42|16897.42|16777.42|16893.69|16773.69|10
1621978280000|2021-05-25 21:31:20|16198.54|16078.54|16202.44|16082.44|16202.44|16082.44|16198.54|16078.54|10
1621978290000|2021-05-25 21:31:30|16202.6|16082.6|16204.31|16084.31|16204.31|16084.31|16202.35|16082.35|10
1621907200000|2021-05-25 01:46:40|16899.7|16779.7|16912.65|16792.65|16912.71|16792.71|16899.7|16779.7|10
1621978300000|2021-05-25 21:31:40|16204.37|16084.37|16205.67|16085.67|16205.87|16085.87|16204.37|16084.37|10
1621907210000|2021-05-25 01:46:50|16913.62|16793.62|16920.4|16800.4|16920.4|16800.4|16913.62|16793.62|10
1621978310000|2021-05-25 21:31:50|16205.68|16085.68|16206.85|16086.85|16206.85|16086.85|16205.68|16085.68|10
1621978320000|2021-05-25 21:32:00|16206.77|16086.77|16207.15|16087.15|16207.17|16087.17|16206.13|16086.13|10
1621907220000|2021-05-25 01:47:00|16920.6|16800.6|16928.29|16808.29|16928.29|16808.29|16920.07|16800.07|10
1621978330000|2021-05-25 21:32:10|16207.25|16087.25|16206.89|16086.89|16207.66|16087.66|16206.27|16086.27|10
1621907230000|2021-05-25 01:47:10|16929.2|16809.2|16933.02|16813.02|16933.02|16813.02|16929.2|16809.2|10
1621978340000|2021-05-25 21:32:20|16207.36|16087.36|16208.89|16088.89|16209.08|16089.08|16207.36|16087.36|10
1621978350000|2021-05-25 21:32:30|16209.16|16089.16|16210.52|16090.52|16210.54|16090.54|16209.16|16089.16|10
1621978360000|2021-05-25 21:32:40|16210.26|16090.26|16210.31|16090.31|16212.05|16092.05|16210.26|16090.26|9
1621978370000|2021-05-25 21:32:50|16210.04|16090.04|16209.88|16089.88|16210.04|16090.04|16209.13|16089.13|10
1621907240000|2021-05-25 01:47:20|16933.03|16813.03|16923.87|16803.87|16933.03|16813.03|16923.87|16803.87|10
1621978380000|2021-05-25 21:33:00|16209.95|16089.95|16209.44|16089.44|16211.2|16091.2|16209.06|16089.06|10
1621907250000|2021-05-25 01:47:30|16923.37|16803.37|16929.91|16809.91|16929.91|16809.91|16922.36|16802.36|10
1621978390000|2021-05-25 21:33:10|16209.07|16089.07|16210.7|16090.7|16210.7|16090.7|16209.07|16089.07|10
1621907260000|2021-05-25 01:47:40|16932.49|16812.49|16945.55|16825.55|16945.73|16825.73|16932.49|16812.49|10
1621978400000|2021-05-25 21:33:20|16210.6|16090.6|16213.81|16093.81|16213.81|16093.81|16210.6|16090.6|10
1621907270000|2021-05-25 01:47:50|16946.08|16826.08|16952.1|16832.1|16952.1|16832.1|16946.08|16826.08|10
1621978410000|2021-05-25 21:33:30|16214.2|16094.2|16215.89|16095.89|16215.89|16095.89|16214.2|16094.2|10
1621978420000|2021-05-25 21:33:40|16216.09|16096.09|16218.03|16098.03|16218.45|16098.45|16214.57|16094.57|10
1621907280000|2021-05-25 01:48:00|16951.88|16831.88|16951.57|16831.57|16952.98|16832.98|16951.37|16831.37|10
1621978430000|2021-05-25 21:33:50|16217.94|16097.94|16220.24|16100.24|16220.28|16100.28|16217.91|16097.91|9
1621978440000|2021-05-25 21:34:00|16221.3|16101.3|16221.01|16101.01|16221.67|16101.67|16221.01|16101.01|10
1621907290000|2021-05-25 01:48:10|16951.25|16831.25|16948.95|16828.95|16951.25|16831.25|16947.84|16827.84|9
1621978450000|2021-05-25 21:34:10|16221.11|16101.11|16220.76|16100.76|16221.22|16101.22|16220.72|16100.72|10
1621907300000|2021-05-25 01:48:20|16948.97|16828.97|16950.49|16830.49|16950.49|16830.49|16948.81|16828.81|10
1621978460000|2021-05-25 21:34:20|16221.06|16101.06|16221.07|16101.07|16221.38|16101.38|16220.54|16100.54|10
1621907310000|2021-05-25 01:48:30|16952.18|16832.18|16964.09|16844.09|16964.38|16844.38|16952.18|16832.18|10
1621978470000|2021-05-25 21:34:30|16221.73|16101.73|16216.46|16096.46|16221.73|16101.73|16216.46|16096.46|10
1621907320000|2021-05-25 01:48:40|16964.39|16844.39|16964.96|16844.96|16967.55|16847.55|16964.23|16844.23|10
1621978480000|2021-05-25 21:34:40|16216.18|16096.18|16215.27|16095.27|16216.4|16096.4|16214.29|16094.29|10
1621907330000|2021-05-25 01:48:50|16963.72|16843.72|16965.89|16845.89|16966.15|16846.15|16962.28|16842.28|10
1621978490000|2021-05-25 21:34:50|16215.13|16095.13|16213.8|16093.8|16215.13|16095.13|16213.8|16093.8|10
1621907340000|2021-05-25 01:49:00|16966.15|16846.15|16964.74|16844.74|16968.07|16848.07|16964.74|16844.74|10
1621978500000|2021-05-25 21:35:00|16213.26|16093.26|16215.61|16095.61|16215.73|16095.73|16213.26|16093.26|10
1621907350000|2021-05-25 01:49:10|16962.79|16842.79|16953.97|16833.97|16962.83|16842.83|16953.97|16833.97|10
1621978510000|2021-05-25 21:35:10|16215.83|16095.83|16217.45|16097.45|16217.45|16097.45|16215.83|16095.83|10
1621978520000|2021-05-25 21:35:20|16218.31|16098.31|16225.87|16105.87|16225.87|16105.87|16218.31|16098.31|10
1621907360000|2021-05-25 01:49:20|16953.05|16833.05|16936.35|16816.35|16953.05|16833.05|16936.35|16816.35|10
1621978530000|2021-05-25 21:35:30|16226.2|16106.2|16229.53|16109.53|16229.53|16109.53|16226.2|16106.2|10
1621907370000|2021-05-25 01:49:30|16934.16|16814.16|16935.18|16815.18|16936.95|16816.95|16931.74|16811.74|10
1621978540000|2021-05-25 21:35:40|16230.18|16110.18|16230.6|16110.6|16231.09|16111.09|16229.78|16109.78|10
1621907380000|2021-05-25 01:49:40|16936.1|16816.1|16934.89|16814.89|16936.31|16816.31|16933.47|16813.47|10
1621978550000|2021-05-25 21:35:50|16230.67|16110.67|16230.86|16110.86|16231.23|16111.23|16230.67|16110.67|10
1621907390000|2021-05-25 01:49:50|16934.26|16814.26|16938.55|16818.55|16938.58|16818.58|16934.26|16814.26|10
1621978560000|2021-05-25 21:36:00|16230.07|16110.07|16230.05|16110.05|16230.97|16110.97|16230|16110|10
1621907400000|2021-05-25 01:50:00|16937.39|16817.39|16935.68|16815.68|16937.39|16817.39|16933.45|16813.45|10
1621978570000|2021-05-25 21:36:10|16229.81|16109.81|16229.04|16109.04|16229.93|16109.93|16228.76|16108.76|9
1621978580000|2021-05-25 21:36:20|16229.14|16109.14|16233.3|16113.3|16233.3|16113.3|16228.57|16108.57|9
1621907410000|2021-05-25 01:50:10|16934.3|16814.3|16924.51|16804.51|16934.3|16814.3|16924.32|16804.32|10
1621978590000|2021-05-25 21:36:30|16233.22|16113.22|16233.36|16113.36|16233.48|16113.48|16233.11|16113.11|9
1621978600000|2021-05-25 21:36:40|16232.25|16112.25|16234.3|16114.3|16234.59|16114.59|16232.25|16112.25|10
1621907420000|2021-05-25 01:50:20|16924.01|16804.01|16924.37|16804.37|16924.37|16804.37|16921.15|16801.15|10
1621978610000|2021-05-25 21:36:50|16234.44|16114.44|16236.33|16116.33|16236.33|16116.33|16234.24|16114.24|9
1621907430000|2021-05-25 01:50:30|16925.26|16805.26|16934.75|16814.75|16934.75|16814.75|16925.26|16805.26|10
1621978620000|2021-05-25 21:37:00|16236.72|16116.72|16241.15|16121.15|16241.22|16121.22|16236.72|16116.72|10
1621907440000|2021-05-25 01:50:40|16934.14|16814.14|16933.89|16813.89|16936.08|16816.08|16933.81|16813.81|10
1621978630000|2021-05-25 21:37:10|16240.91|16120.91|16242.54|16122.54|16242.65|16122.65|16240.22|16120.22|10
1621907450000|2021-05-25 01:50:50|16934.73|16814.73|16937.8|16817.8|16938.93|16818.93|16934.73|16814.73|10
1621978640000|2021-05-25 21:37:20|16242.55|16122.55|16242.75|16122.75|16243.5|16123.5|16242.41|16122.41|10
1621907460000|2021-05-25 01:51:00|16938.82|16818.82|16953.5|16833.5|16953.5|16833.5|16938.79|16818.79|10
1621978650000|2021-05-25 21:37:30|16243.24|16123.24|16246.42|16126.42|16246.42|16126.42|16243.24|16123.24|10
1621978660000|2021-05-25 21:37:40|16246.85|16126.85|16250.06|16130.06|16250.26|16130.26|16246.85|16126.85|10
1621907470000|2021-05-25 01:51:10|16954.55|16834.55|16975.28|16855.28|16975.28|16855.28|16954.36|16834.36|10
1621978670000|2021-05-25 21:37:50|16250.24|16130.24|16257.97|16137.97|16258.03|16138.03|16250.24|16130.24|9
1621907480000|2021-05-25 01:51:20|16975.18|16855.18|16987.55|16867.55|16987.55|16867.55|16975.18|16855.18|10
1621978680000|2021-05-25 21:38:00|16258.64|16138.64|16261|16141|16261.36|16141.36|16258.64|16138.64|10
1621907490000|2021-05-25 01:51:30|16988|16868|16992.84|16872.84|16993.42|16873.42|16986.96|16866.96|10
1621978690000|2021-05-25 21:38:10|16261.02|16141.02|16261.96|16141.96|16262.6|16142.6|16260.94|16140.94|10
1621907500000|2021-05-25 01:51:40|16992.27|16872.27|16992.16|16872.16|16994.48|16874.48|16991.12|16871.12|10
1621978700000|2021-05-25 21:38:20|16262.02|16142.02|16260.99|16140.99|16262.63|16142.63|16260.83|16140.83|10
1621907510000|2021-05-25 01:51:50|16992.65|16872.65|16996.32|16876.32|16996.91|16876.91|16990.93|16870.93|10
1621978710000|2021-05-25 21:38:30|16261.23|16141.23|16257.82|16137.82|16262.4|16142.4|16257.28|16137.28|10
1621978720000|2021-05-25 21:38:40|16258.46|16138.46|16263.83|16143.83|16263.94|16143.94|16258.46|16138.46|10
1621907520000|2021-05-25 01:52:00|16996.75|16876.75|16993.58|16873.58|16997.08|16877.08|16993.38|16873.38|10
1621978730000|2021-05-25 21:38:50|16263.75|16143.75|16265.06|16145.06|16265.44|16145.44|16263.75|16143.75|10
1621978740000|2021-05-25 21:39:00|16265.23|16145.23|16267.98|16147.98|16267.98|16147.98|16265.23|16145.23|10
1621907530000|2021-05-25 01:52:10|16993.48|16873.48|16985.84|16865.84|16994.68|16874.68|16985.84|16865.84|10
1621978750000|2021-05-25 21:39:10|16268.02|16148.02|16275.54|16155.54|16275.54|16155.54|16268.02|16148.02|10
1621978760000|2021-05-25 21:39:20|16277.09|16157.09|16271.79|16151.79|16277.69|16157.69|16271.79|16151.79|10
1621907540000|2021-05-25 01:52:20|16984.68|16864.68|16944.91|16824.91|16984.68|16864.68|16944.91|16824.91|10
1621978770000|2021-05-25 21:39:30|16270.47|16150.47|16265.68|16145.68|16270.47|16150.47|16264.85|16144.85|10
1621907550000|2021-05-25 01:52:30|16942.06|16822.06|16945.61|16825.61|16945.61|16825.61|16941.07|16821.07|10
1621978780000|2021-05-25 21:39:40|16264.96|16144.96|16264.89|16144.89|16264.96|16144.96|16263.28|16143.28|10
1621978790000|2021-05-25 21:39:50|16260.91|16140.91|16266.44|16146.44|16266.44|16146.44|16260.91|16140.91|9
1621907560000|2021-05-25 01:52:40|16946.07|16826.07|16957.39|16837.39|16957.39|16837.39|16946.07|16826.07|10
1621978800000|2021-05-25 21:40:00|16265.42|16145.42|16268.63|16148.63|16269.02|16149.02|16265.42|16145.42|10
1621907570000|2021-05-25 01:52:50|16956.69|16836.69|16954.96|16834.96|16956.69|16836.69|16954.25|16834.25|10
1621978810000|2021-05-25 21:40:10|16268.67|16148.67|16263.16|16143.16|16268.67|16148.67|16261.7|16141.7|9
1621907580000|2021-05-25 01:53:00|16953.18|16833.18|16956.75|16836.75|16956.89|16836.89|16953.18|16833.18|10
1621978820000|2021-05-25 21:40:20|16263.23|16143.23|16257.88|16137.88|16263.23|16143.23|16257.88|16137.88|10
1621907590000|2021-05-25 01:53:10|16955.84|16835.84|16951.25|16831.25|16955.84|16835.84|16949.33|16829.33|10
1621978830000|2021-05-25 21:40:30|16257.19|16137.19|16251.85|16131.85|16257.19|16137.19|16251.79|16131.79|10
1621978840000|2021-05-25 21:40:40|16251.03|16131.03|16260.95|16140.95|16260.95|16140.95|16250.78|16130.78|10
1621907600000|2021-05-25 01:53:20|16950.72|16830.72|16948.59|16828.59|16950.89|16830.89|16948.59|16828.59|9
1621907610000|2021-05-25 01:53:30|16948.43|16828.43|16939.47|16819.47|16948.43|16828.43|16939.47|16819.47|10
1621978850000|2021-05-25 21:40:50|16262.03|16142.03|16265|16145|16265|16145|16262.03|16142.03|9
1621907620000|2021-05-25 01:53:40|16940.43|16820.43|16915.82|16795.82|16940.43|16820.43|16915.82|16795.82|10
1621978860000|2021-05-25 21:41:00|16265.16|16145.16|16264.72|16144.72|16265.16|16145.16|16262.31|16142.31|10
1621907630000|2021-05-25 01:53:50|16914.72|16794.72|16909.6|16789.6|16914.72|16794.72|16908.87|16788.87|10
1621978870000|2021-05-25 21:41:10|16266.19|16146.19|16269.21|16149.21|16269.21|16149.21|16266.19|16146.19|10
1621907640000|2021-05-25 01:54:00|16908.55|16788.55|16892.86|16772.86|16909.16|16789.16|16892.16|16772.16|10
1621978880000|2021-05-25 21:41:20|16269.1|16149.1|16269.97|16149.97|16269.97|16149.97|16268.68|16148.68|10
1621907650000|2021-05-25 01:54:10|16891.9|16771.9|16886.81|16766.81|16891.9|16771.9|16886.81|16766.81|10
1621978890000|2021-05-25 21:41:30|16271.16|16151.16|16267.12|16147.12|16271.17|16151.17|16267.12|16147.12|10
1621978900000|2021-05-25 21:41:40|16266.87|16146.87|16266.83|16146.83|16267.1|16147.1|16265.6|16145.6|10
1621907660000|2021-05-25 01:54:20|16886.22|16766.22|16873.68|16753.68|16886.22|16766.22|16873.68|16753.68|10
1621978910000|2021-05-25 21:41:50|16266.43|16146.43|16264.62|16144.62|16266.43|16146.43|16264.03|16144.03|10
1621907670000|2021-05-25 01:54:30|16873.15|16753.15|16851.59|16731.59|16873.15|16753.15|16851.59|16731.59|10
1621978920000|2021-05-25 21:42:00|16264.13|16144.13|16263.29|16143.29|16264.13|16144.13|16262.79|16142.79|9
1621907680000|2021-05-25 01:54:40|16850.4|16730.4|16846.31|16726.31|16850.4|16730.4|16844.63|16724.63|10
1621978930000|2021-05-25 21:42:10|16263.58|16143.58|16262.33|16142.33|16264.47|16144.47|16262.33|16142.33|10
1621907690000|2021-05-25 01:54:50|16847.03|16727.03|16855.02|16735.02|16855.02|16735.02|16847.03|16727.03|10
1621978940000|2021-05-25 21:42:20|16261.74|16141.74|16260.42|16140.42|16261.74|16141.74|16260.07|16140.07|10
1621907700000|2021-05-25 01:55:00|16854.99|16734.99|16866.97|16746.97|16866.97|16746.97|16854.93|16734.93|10
1621978950000|2021-05-25 21:42:30|16260.05|16140.05|16259.86|16139.86|16260.05|16140.05|16259.5|16139.5|10
1621907710000|2021-05-25 01:55:10|16868.96|16748.96|16886.99|16766.99|16887.39|16767.39|16868.96|16748.96|10
1621978960000|2021-05-25 21:42:40|16260.17|16140.17|16266.93|16146.93|16266.93|16146.93|16260.17|16140.17|10
1621907720000|2021-05-25 01:55:20|16889.61|16769.61|16911.42|16791.42|16911.42|16791.42|16889.61|16769.61|10
1621978970000|2021-05-25 21:42:50|16266.81|16146.81|16267.51|16147.51|16267.51|16147.51|16266.7|16146.7|10
1621978980000|2021-05-25 21:43:00|16267.59|16147.59|16271.02|16151.02|16271.02|16151.02|16267.41|16147.41|10
1621907730000|2021-05-25 01:55:30|16912.11|16792.11|16924.41|16804.41|16924.41|16804.41|16912.11|16792.11|10
1621978990000|2021-05-25 21:43:10|16270.8|16150.8|16271.74|16151.74|16272.36|16152.36|16270.8|16150.8|9
1621907740000|2021-05-25 01:55:40|16923.48|16803.48|16928.21|16808.21|16928.21|16808.21|16923.48|16803.48|10
1621979000000|2021-05-25 21:43:20|16271.48|16151.48|16274.64|16154.64|16274.69|16154.69|16271.48|16151.48|9
1621907750000|2021-05-25 01:55:50|16926.77|16806.77|16929.11|16809.11|16929.11|16809.11|16926.77|16806.77|10
1621979010000|2021-05-25 21:43:30|16275.26|16155.26|16278.25|16158.25|16278.25|16158.25|16275.26|16155.26|10
1621979020000|2021-05-25 21:43:40|16278.2|16158.2|16279.51|16159.51|16279.53|16159.53|16278.2|16158.2|10
1621907760000|2021-05-25 01:56:00|16930.77|16810.77|16931.26|16811.26|16933.42|16813.42|16930.77|16810.77|10
1621979030000|2021-05-25 21:43:50|16279.97|16159.97|16278.83|16158.83|16279.97|16159.97|16278.83|16158.83|10
1621907770000|2021-05-25 01:56:10|16928.31|16808.31|16913.22|16793.22|16928.84|16808.84|16913.22|16793.22|10
1621979040000|2021-05-25 21:44:00|16278.93|16158.93|16278.41|16158.41|16279.45|16159.45|16278.26|16158.26|10
1621907780000|2021-05-25 01:56:20|16911.82|16791.82|16906.39|16786.39|16912.44|16792.44|16906.39|16786.39|10
1621979050000|2021-05-25 21:44:10|16278.19|16158.19|16273.74|16153.74|16278.19|16158.19|16273.74|16153.74|10
1621907790000|2021-05-25 01:56:30|16905.59|16785.59|16910.44|16790.44|16910.95|16790.95|16904.01|16784.01|10
1621979060000|2021-05-25 21:44:20|16275.69|16155.69|16273.42|16153.42|16275.69|16155.69|16273.32|16153.32|10
1621979070000|2021-05-25 21:44:30|16273.44|16153.44|16267.19|16147.19|16273.44|16153.44|16267.19|16147.19|10
1621907800000|2021-05-25 01:56:40|16910.96|16790.96|16920.63|16800.63|16920.63|16800.63|16910.96|16790.96|9
1621979080000|2021-05-25 21:44:40|16266.65|16146.65|16266.04|16146.04|16266.65|16146.65|16265.38|16145.38|9
1621979090000|2021-05-25 21:44:50|16265.99|16145.99|16264.84|16144.84|16266.22|16146.22|16264.84|16144.84|10
1621979100000|2021-05-25 21:45:00|16265.43|16145.43|16265.86|16145.86|16266.29|16146.29|16265.12|16145.12|10
1621979110000|2021-05-25 21:45:10|16265.88|16145.88|16265.6|16145.6|16266.57|16146.57|16265.6|16145.6|10
1621979120000|2021-05-25 21:45:20|16265.42|16145.42|16266.05|16146.05|16266.08|16146.08|16265.42|16145.42|10
1621979130000|2021-05-25 21:45:30|16265.79|16145.79|16267.08|16147.08|16267.08|16147.08|16265.61|16145.61|10
1621907810000|2021-05-25 01:56:50|16921.24|16801.24|16919.95|16799.95|16921.24|16801.24|16918.61|16798.61|10
1621979140000|2021-05-25 21:45:40|16267.25|16147.25|16268.68|16148.68|16268.68|16148.68|16266.65|16146.65|10
1621907820000|2021-05-25 01:57:00|16919.71|16799.71|16927.41|16807.41|16927.53|16807.53|16919.71|16799.71|10
1621979150000|2021-05-25 21:45:50|16268.07|16148.07|16270.84|16150.84|16271|16151|16268.07|16148.07|10
1621979160000|2021-05-25 21:46:00|16270.88|16150.88|16275.88|16155.88|16276.12|16156.12|16270.88|16150.88|10
1621907830000|2021-05-25 01:57:10|16927.51|16807.51|16928.37|16808.37|16930.77|16810.77|16927.51|16807.51|10
1621979170000|2021-05-25 21:46:10|16276.52|16156.52|16278.64|16158.64|16278.93|16158.93|16275.9|16155.9|10
1621907840000|2021-05-25 01:57:20|16929.78|16809.78|16933.75|16813.75|16933.75|16813.75|16928.9|16808.9|10
1621979180000|2021-05-25 21:46:20|16278.53|16158.53|16283.61|16163.61|16283.61|16163.61|16278.3|16158.3|9
1621907850000|2021-05-25 01:57:30|16934.2|16814.2|16939.61|16819.61|16940.85|16820.85|16934.2|16814.2|10
1621979190000|2021-05-25 21:46:30|16283|16163|16289.37|16169.37|16289.37|16169.37|16283|16163|10
1621907860000|2021-05-25 01:57:40|16939.63|16819.63|16940.1|16820.1|16940.92|16820.92|16939.41|16819.41|10
1621979200000|2021-05-25 21:46:40|16288.61|16168.61|16301.49|16181.49|16302.54|16182.54|16288.61|16168.61|10
1621907870000|2021-05-25 01:57:50|16940.14|16820.14|16938.63|16818.63|16940.14|16820.14|16936.88|16816.88|10
1621979210000|2021-05-25 21:46:50|16301.71|16181.71|16310.92|16190.92|16310.92|16190.92|16301.62|16181.62|10
1621907880000|2021-05-25 01:58:00|16939.55|16819.55|16946.67|16826.67|16948|16828|16939.55|16819.55|10
1621979220000|2021-05-25 21:47:00|16311.45|16191.45|16355.66|16235.66|16355.66|16235.66|16311.45|16191.45|10
1621907890000|2021-05-25 01:58:10|16947.48|16827.48|16943.09|16823.09|16947.48|16827.48|16943.09|16823.09|10
1621979230000|2021-05-25 21:47:10|16352.96|16232.96|16354.65|16234.65|16354.65|16234.65|16350.93|16230.93|10
1621907900000|2021-05-25 01:58:20|16943.6|16823.6|16943.33|16823.33|16946.13|16826.13|16942.79|16822.79|10
1621979240000|2021-05-25 21:47:20|16355|16235|16360.67|16240.67|16360.67|16240.67|16354.51|16234.51|10
1621907910000|2021-05-25 01:58:30|16943.07|16823.07|16944.88|16824.88|16946.25|16826.25|16943.07|16823.07|10
1621979250000|2021-05-25 21:47:30|16361.86|16241.86|16364.68|16244.68|16365.71|16245.71|16361.86|16241.86|10
1621907920000|2021-05-25 01:58:40|16945.39|16825.39|16939.88|16819.88|16945.39|16825.39|16939.73|16819.73|10
1621979260000|2021-05-25 21:47:40|16364.21|16244.21|16365.87|16245.87|16365.87|16245.87|16362.22|16242.22|10
1621979270000|2021-05-25 21:47:50|16369.05|16249.05|16376.74|16256.74|16376.74|16256.74|16369.05|16249.05|10
1621907930000|2021-05-25 01:58:50|16940.1|16820.1|16943.71|16823.71|16943.71|16823.71|16939.88|16819.88|10
1621979280000|2021-05-25 21:48:00|16377.89|16257.89|16395.52|16275.52|16395.52|16275.52|16377.89|16257.89|10
1621907940000|2021-05-25 01:59:00|16943.89|16823.89|16955.34|16835.34|16955.34|16835.34|16943.82|16823.82|10
1621979290000|2021-05-25 21:48:10|16397.44|16277.44|16415.27|16295.27|16415.27|16295.27|16397.44|16277.44|10
1621979300000|2021-05-25 21:48:20|16416.69|16296.69|16417.75|16297.75|16419.88|16299.88|16416.63|16296.63|10
1621907950000|2021-05-25 01:59:10|16956.35|16836.35|16960.63|16840.63|16960.87|16840.87|16956.35|16836.35|10
1621979310000|2021-05-25 21:48:30|16417.17|16297.17|16422.66|16302.66|16422.66|16302.66|16417.17|16297.17|10
1621907960000|2021-05-25 01:59:20|16961.3|16841.3|16958.48|16838.48|16961.3|16841.3|16958.09|16838.09|10
1621979320000|2021-05-25 21:48:40|16422.51|16302.51|16426.61|16306.61|16426.61|16306.61|16422.51|16302.51|10
1621907970000|2021-05-25 01:59:30|16957.26|16837.26|16940.78|16820.78|16957.26|16837.26|16940.78|16820.78|10
1621979330000|2021-05-25 21:48:50|16427.62|16307.62|16426.72|16306.72|16428.03|16308.03|16426.28|16306.28|10
1621907980000|2021-05-25 01:59:40|16939.85|16819.85|16936.29|16816.29|16939.85|16819.85|16936.29|16816.29|10
1621979340000|2021-05-25 21:49:00|16426.93|16306.93|16428.99|16308.99|16429.16|16309.16|16426.27|16306.27|10
1621907990000|2021-05-25 01:59:50|16937.32|16817.32|16937.71|16817.71|16940.13|16820.13|16936.42|16816.42|10
1621979350000|2021-05-25 21:49:10|16428.85|16308.85|16425.72|16305.72|16428.85|16308.85|16425.72|16305.72|10
1621979360000|2021-05-25 21:49:20|16425.42|16305.42|16422.9|16302.9|16425.85|16305.85|16422.9|16302.9|9
1621908000000|2021-05-25 02:00:00|16938.22|16818.22|16923.8|16803.8|16938.43|16818.43|16923.8|16803.8|10
1621979370000|2021-05-25 21:49:30|16422.3|16302.3|16420.25|16300.25|16422.99|16302.99|16420.04|16300.04|10
1621908010000|2021-05-25 02:00:10|16920.49|16800.49|16911.46|16791.46|16920.49|16800.49|16911.46|16791.46|10
1621979380000|2021-05-25 21:49:40|16419.58|16299.58|16424.22|16304.22|16424.22|16304.22|16419.58|16299.58|10
1621908020000|2021-05-25 02:00:20|16907.86|16787.86|16894.84|16774.84|16907.89|16787.89|16894.84|16774.84|10
1621979390000|2021-05-25 21:49:50|16422.02|16302.02|16413.81|16293.81|16422.19|16302.19|16413.62|16293.62|10
1621908030000|2021-05-25 02:00:30|16893.89|16773.89|16877.8|16757.8|16896.22|16776.22|16877.8|16757.8|10
1621979400000|2021-05-25 21:50:00|16410.5|16290.5|16408.83|16288.83|16410.5|16290.5|16404.28|16284.28|10
1621908040000|2021-05-25 02:00:40|16877.16|16757.16|16864.74|16744.74|16877.16|16757.16|16864.74|16744.74|10
1621979410000|2021-05-25 21:50:10|16410.59|16290.59|16416.24|16296.24|16416.24|16296.24|16410.59|16290.59|10
1621979420000|2021-05-25 21:50:20|16417.32|16297.32|16414.86|16294.86|16418.04|16298.04|16414.21|16294.21|10
1621908050000|2021-05-25 02:00:50|16863.58|16743.58|16859.21|16739.21|16863.58|16743.58|16858.96|16738.96|10
1621979430000|2021-05-25 21:50:30|16415.07|16295.07|16413.54|16293.54|16416.35|16296.35|16413.43|16293.43|10
1621908060000|2021-05-25 02:01:00|16858.67|16738.67|16867.46|16747.46|16867.46|16747.46|16858.44|16738.44|10
1621979440000|2021-05-25 21:50:40|16411.84|16291.84|16407.59|16287.59|16411.84|16291.84|16407|16287|10
1621908070000|2021-05-25 02:01:10|16871.51|16751.51|16882.63|16762.63|16882.63|16762.63|16871.51|16751.51|10
1621979450000|2021-05-25 21:50:50|16407.08|16287.08|16402.63|16282.63|16407.08|16287.08|16402.16|16282.16|10
1621908080000|2021-05-25 02:01:20|16881.88|16761.88|16876.49|16756.49|16881.88|16761.88|16875.99|16755.99|10
1621979460000|2021-05-25 21:51:00|16402.09|16282.09|16391.71|16271.71|16402.09|16282.09|16391.71|16271.71|10
1621908090000|2021-05-25 02:01:30|16876.5|16756.5|16891.14|16771.14|16891.14|16771.14|16876.5|16756.5|10
1621979470000|2021-05-25 21:51:10|16389.33|16269.33|16378.4|16258.4|16389.33|16269.33|16377.97|16257.97|10
1621979480000|2021-05-25 21:51:20|16378.46|16258.46|16375.29|16255.29|16378.79|16258.79|16375.29|16255.29|10
1621979490000|2021-05-25 21:51:30|16375.13|16255.13|16357.85|16237.85|16375.13|16255.13|16357.85|16237.85|10
1621979500000|2021-05-25 21:51:40|16356.16|16236.16|16355.59|16235.59|16357.09|16237.09|16355.19|16235.19|10
1621908100000|2021-05-25 02:01:40|16890.74|16770.74|16889.69|16769.69|16892.57|16772.57|16888.64|16768.64|10
1621979510000|2021-05-25 21:51:50|16354.59|16234.59|16355.7|16235.7|16356.33|16236.33|16354.56|16234.56|10
1621979520000|2021-05-25 21:52:00|16355.58|16235.58|16373.22|16253.22|16373.22|16253.22|16355.58|16235.58|10
1621908110000|2021-05-25 02:01:50|16891.4|16771.4|16904.98|16784.98|16904.98|16784.98|16891.4|16771.4|10
1621979530000|2021-05-25 21:52:10|16373.99|16253.99|16377.14|16257.14|16378.59|16258.59|16373.99|16253.99|10
1621908120000|2021-05-25 02:02:00|16908.1|16788.1|16936.82|16816.82|16936.82|16816.82|16908.1|16788.1|10
1621979540000|2021-05-25 21:52:20|16376.57|16256.57|16388.46|16268.46|16388.46|16268.46|16376.57|16256.57|10
1621908130000|2021-05-25 02:02:10|16938.85|16818.85|16953.17|16833.17|16953.17|16833.17|16938.85|16818.85|10
1621979550000|2021-05-25 21:52:30|16388.83|16268.83|16389.98|16269.98|16390.87|16270.87|16388.83|16268.83|10
1621979560000|2021-05-25 21:52:40|16388.02|16268.02|16383.08|16263.08|16388.12|16268.12|16383.08|16263.08|10
1621979570000|2021-05-25 21:52:50|16382.38|16262.38|16375.72|16255.72|16382.38|16262.38|16375.13|16255.13|9
1621908140000|2021-05-25 02:02:20|16956.33|16836.33|16980.04|16860.04|16980.04|16860.04|16956.33|16836.33|10
1621979580000|2021-05-25 21:53:00|16375.09|16255.09|16368.91|16248.91|16375.09|16255.09|16368.91|16248.91|10
1621908150000|2021-05-25 02:02:30|16980.49|16860.49|16987.36|16867.36|16987.8|16867.8|16980.49|16860.49|10
1621979590000|2021-05-25 21:53:10|16368.52|16248.52|16365.94|16245.94|16368.52|16248.52|16365.02|16245.02|10
1621908160000|2021-05-25 02:02:40|16987.7|16867.7|16984.47|16864.47|16987.7|16867.7|16984.47|16864.47|10
1621979600000|2021-05-25 21:53:20|16364.87|16244.87|16359.13|16239.13|16364.87|16244.87|16359.13|16239.13|10
1621908170000|2021-05-25 02:02:50|16983.02|16863.02|16985.25|16865.25|16985.25|16865.25|16980.39|16860.39|10
1621979610000|2021-05-25 21:53:30|16357.81|16237.81|16356.52|16236.52|16358.05|16238.05|16355.78|16235.78|10
1621979620000|2021-05-25 21:53:40|16356.09|16236.09|16348.76|16228.76|16356.23|16236.23|16348.69|16228.69|10
1621908180000|2021-05-25 02:03:00|16984.74|16864.74|16987.45|16867.45|16987.45|16867.45|16984.74|16864.74|10
1621979630000|2021-05-25 21:53:50|16348.59|16228.59|16349.14|16229.14|16349.23|16229.23|16348.59|16228.59|10
1621908190000|2021-05-25 02:03:10|16987.51|16867.51|16985.58|16865.58|16988.52|16868.52|16984.59|16864.59|10
1621979640000|2021-05-25 21:54:00|16349.46|16229.46|16356.81|16236.81|16357.23|16237.23|16349.46|16229.46|10
1621908200000|2021-05-25 02:03:20|16986.97|16866.97|16989.13|16869.13|16990.73|16870.73|16986.97|16866.97|10
1621979650000|2021-05-25 21:54:10|16359.77|16239.77|16364.02|16244.02|16364.02|16244.02|16359.77|16239.77|10
1621908210000|2021-05-25 02:03:30|16989.6|16869.6|16991.21|16871.21|16992.3|16872.3|16988.76|16868.76|10
1621979660000|2021-05-25 21:54:20|16362.89|16242.89|16360.84|16240.84|16363.01|16243.01|16360.56|16240.56|10
1621908220000|2021-05-25 02:03:40|16990.24|16870.24|16989.73|16869.73|16991.13|16871.13|16989.16|16869.16|10
1621979670000|2021-05-25 21:54:30|16360.5|16240.5|16357.44|16237.44|16361.18|16241.18|16357.44|16237.44|10
1621908230000|2021-05-25 02:03:50|16988.03|16868.03|16993.23|16873.23|16993.23|16873.23|16987.88|16867.88|10
1621979680000|2021-05-25 21:54:40|16356.7|16236.7|16354.11|16234.11|16356.7|16236.7|16353.22|16233.22|10
1621908240000|2021-05-25 02:04:00|16994.14|16874.14|16994.14|16874.14|16995.23|16875.23|16991.79|16871.79|10
1621979690000|2021-05-25 21:54:50|16353.11|16233.11|16348.23|16228.23|16353.11|16233.11|16348.23|16228.23|10
1621908250000|2021-05-25 02:04:10|16994.07|16874.07|16998.4|16878.4|16999.42|16879.42|16994.07|16874.07|10
1621979700000|2021-05-25 21:55:00|16347.9|16227.9|16343.16|16223.16|16347.9|16227.9|16343.16|16223.16|10
1621908260000|2021-05-25 02:04:20|16999.43|16879.43|17000.69|16880.69|17001.61|16881.61|16999.43|16879.43|10
1621979710000|2021-05-25 21:55:10|16343.68|16223.68|16341.58|16221.58|16343.73|16223.73|16340.6|16220.6|10
1621908270000|2021-05-25 02:04:30|17000|16880|16994.4|16874.4|17000|16880|16994.4|16874.4|10
1621979720000|2021-05-25 21:55:20|16341.59|16221.59|16344.84|16224.84|16344.84|16224.84|16341.59|16221.59|10
1621908280000|2021-05-25 02:04:40|16991.9|16871.9|16980.58|16860.58|16991.9|16871.9|16980.58|16860.58|10
1621979730000|2021-05-25 21:55:30|16345.06|16225.06|16348.34|16228.34|16348.34|16228.34|16344.85|16224.85|10
1621908290000|2021-05-25 02:04:50|16980.02|16860.02|16971.09|16851.09|16980.02|16860.02|16971.09|16851.09|10
1621979740000|2021-05-25 21:55:40|16349|16229|16349.94|16229.94|16350.01|16230.01|16348.9|16228.9|10
1621908300000|2021-05-25 02:05:00|16969.68|16849.68|16966.95|16846.95|16969.68|16849.68|16966.95|16846.95|10
1621979750000|2021-05-25 21:55:50|16350.48|16230.48|16354.31|16234.31|16355.08|16235.08|16350.2|16230.2|10
1621908310000|2021-05-25 02:05:10|16965.65|16845.65|16955.8|16835.8|16965.65|16845.65|16955.8|16835.8|10
1621979760000|2021-05-25 21:56:00|16354.42|16234.42|16364.75|16244.75|16364.75|16244.75|16354.42|16234.42|10
1621979770000|2021-05-25 21:56:10|16366.43|16246.43|16378.56|16258.56|16378.56|16258.56|16365.86|16245.86|10
1621908320000|2021-05-25 02:05:20|16953.83|16833.83|16946.81|16826.81|16953.83|16833.83|16946.81|16826.81|10
1621979780000|2021-05-25 21:56:20|16377.92|16257.92|16380.64|16260.64|16380.64|16260.64|16375.82|16255.82|10
1621908330000|2021-05-25 02:05:30|16945.49|16825.49|16934.98|16814.98|16945.49|16825.49|16934.98|16814.98|10
1621979790000|2021-05-25 21:56:30|16378.6|16258.6|16372.9|16252.9|16378.6|16258.6|16372.9|16252.9|10
1621908340000|2021-05-25 02:05:40|16931.71|16811.71|16924.27|16804.27|16931.71|16811.71|16924.13|16804.13|10
1621979800000|2021-05-25 21:56:40|16372.39|16252.39|16372.31|16252.31|16373.18|16253.18|16371.81|16251.81|10
1621908350000|2021-05-25 02:05:50|16923.21|16803.21|16918.98|16798.98|16924.92|16804.92|16918.98|16798.98|10
1621979810000|2021-05-25 21:56:50|16372.27|16252.27|16369.02|16249.02|16375.08|16255.08|16369.02|16249.02|10
1621908360000|2021-05-25 02:06:00|16917.32|16797.32|16915.24|16795.24|16919.55|16799.55|16915.24|16795.24|10
1621979820000|2021-05-25 21:57:00|16367.48|16247.48|16366.36|16246.36|16367.91|16247.91|16366.23|16246.23|10
1621908370000|2021-05-25 02:06:10|16913.03|16793.03|16908.7|16788.7|16913.51|16793.51|16907.77|16787.77|10
1621979830000|2021-05-25 21:57:10|16366.79|16246.79|16368.39|16248.39|16369.71|16249.71|16366.79|16246.79|10
1621908380000|2021-05-25 02:06:20|16909.24|16789.24|16905.89|16785.89|16909.91|16789.91|16904.85|16784.85|10
1621979840000|2021-05-25 21:57:20|16368.29|16248.29|16368.54|16248.54|16370.23|16250.23|16368.29|16248.29|10
1621908390000|2021-05-25 02:06:30|16905.53|16785.53|16909.03|16789.03|16909.03|16789.03|16903.25|16783.25|10
1621979850000|2021-05-25 21:57:30|16369.29|16249.29|16366.76|16246.76|16369.52|16249.52|16365.34|16245.34|10
1621908400000|2021-05-25 02:06:40|16911.46|16791.46|16932.23|16812.23|16932.23|16812.23|16911.46|16791.46|10
1621979860000|2021-05-25 21:57:40|16366.94|16246.94|16373.16|16253.16|16373.77|16253.77|16366.94|16246.94|10
1621979870000|2021-05-25 21:57:50|16374.29|16254.29|16381.79|16261.79|16381.79|16261.79|16374.29|16254.29|10
1621908410000|2021-05-25 02:06:50|16934.98|16814.98|16943.77|16823.77|16943.77|16823.77|16934.98|16814.98|10
1621979880000|2021-05-25 21:58:00|16381.16|16261.16|16386.81|16266.81|16387.05|16267.05|16381.16|16261.16|10
1621908420000|2021-05-25 02:07:00|16944.16|16824.16|16942.9|16822.9|16947.09|16827.09|16942.9|16822.9|10
1621908430000|2021-05-25 02:07:10|16941.15|16821.15|16931.96|16811.96|16941.15|16821.15|16931.65|16811.65|10
1621979890000|2021-05-25 21:58:10|16385.04|16265.04|16383.98|16263.98|16385.6|16265.6|16383.36|16263.36|10
1621908440000|2021-05-25 02:07:20|16929.78|16809.78|16916.05|16796.05|16929.78|16809.78|16916.05|16796.05|10
1621979900000|2021-05-25 21:58:20|16382.67|16262.67|16384.98|16264.98|16385.34|16265.34|16382.67|16262.67|10
1621908450000|2021-05-25 02:07:30|16915.34|16795.34|16917.09|16797.09|16917.09|16797.09|16914.53|16794.53|10
1621979910000|2021-05-25 21:58:30|16384.86|16264.86|16386.88|16266.88|16386.88|16266.88|16384.35|16264.35|10
1621908460000|2021-05-25 02:07:40|16917.25|16797.25|16916.53|16796.53|16917.49|16797.49|16916.16|16796.16|10
1621979920000|2021-05-25 21:58:40|16387.98|16267.98|16387.25|16267.25|16388.63|16268.63|16386.71|16266.71|10
1621908470000|2021-05-25 02:07:50|16916.43|16796.43|16911.06|16791.06|16916.43|16796.43|16911.06|16791.06|10
1621979930000|2021-05-25 21:58:50|16387.18|16267.18|16386.67|16266.67|16387.18|16267.18|16385|16265|10
1621979940000|2021-05-25 21:59:00|16386.71|16266.71|16388.79|16268.79|16388.79|16268.79|16386.71|16266.71|10
1621908480000|2021-05-25 02:08:00|16910.54|16790.54|16898.91|16778.91|16910.54|16790.54|16898.91|16778.91|10
1621979950000|2021-05-25 21:59:10|16389.83|16269.83|16389.73|16269.73|16390.12|16270.12|16389.24|16269.24|10
1621908490000|2021-05-25 02:08:10|16897.11|16777.11|16883.87|16763.87|16897.11|16777.11|16883.87|16763.87|10
1621979960000|2021-05-25 21:59:20|16389.33|16269.33|16389.28|16269.28|16390.95|16270.95|16388.82|16268.82|10
1621908500000|2021-05-25 02:08:20|16880.78|16760.78|16877.24|16757.24|16881.44|16761.44|16875.99|16755.99|10
1621979970000|2021-05-25 21:59:30|16389.57|16269.57|16387.67|16267.67|16389.57|16269.57|16387.67|16267.67|8
1621908510000|2021-05-25 02:08:30|16877.96|16757.96|16865.14|16745.14|16879.34|16759.34|16865.14|16745.14|10
1621979980000|2021-05-25 21:59:40|16387.78|16267.78|16384.69|16264.69|16387.78|16267.78|16384.69|16264.69|10
1621908520000|2021-05-25 02:08:40|16865.67|16745.67|16853.41|16733.41|16865.67|16745.67|16853.41|16733.41|10
1621979990000|2021-05-25 21:59:50|16384.48|16264.48|16384.72|16264.72|16384.75|16264.75|16384.2|16264.2|10
1621908530000|2021-05-25 02:08:50|16849.17|16729.17|16838.81|16718.81|16849.17|16729.17|16838.81|16718.81|10
1621980000000|2021-05-25 22:00:00|16384.63|16264.63|16386.41|16266.41|16386.41|16266.41|16383.8|16263.8|10
1621908540000|2021-05-25 02:09:00|16835.38|16715.38|16825.76|16705.76|16835.38|16715.38|16825.6|16705.6|10
1621980010000|2021-05-25 22:00:10|16387.23|16267.23|16388.38|16268.38|16388.96|16268.96|16387.23|16267.23|10
1621908550000|2021-05-25 02:09:10|16826.14|16706.14|16814.7|16694.7|16826.14|16706.14|16814.7|16694.7|9
1621980020000|2021-05-25 22:00:20|16389.14|16269.14|16395.58|16275.58|16395.58|16275.58|16389.14|16269.14|10
1621908560000|2021-05-25 02:09:20|16811.61|16691.61|16801|16681|16811.61|16691.61|16801|16681|10
1621980030000|2021-05-25 22:00:30|16395.71|16275.71|16398.34|16278.34|16398.93|16278.93|16395.71|16275.71|10
1621980040000|2021-05-25 22:00:40|16398.19|16278.19|16400.79|16280.79|16401.08|16281.08|16398.06|16278.06|10
1621980050000|2021-05-25 22:00:50|16400.28|16280.28|16400.6|16280.6|16401.65|16281.65|16399.94|16279.94|10
1621908570000|2021-05-25 02:09:30|16794.37|16674.37|16783.96|16663.96|16794.37|16674.37|16783.55|16663.55|10
1621980060000|2021-05-25 22:01:00|16400.76|16280.76|16405.78|16285.78|16405.78|16285.78|16399.86|16279.86|10
1621908580000|2021-05-25 02:09:40|16782.14|16662.14|16769.58|16649.58|16782.14|16662.14|16769.15|16649.15|10
1621980070000|2021-05-25 22:01:10|16405.87|16285.87|16409.34|16289.34|16410.04|16290.04|16405.87|16285.87|10
1621980080000|2021-05-25 22:01:20|16409.56|16289.56|16405.48|16285.48|16409.56|16289.56|16404.29|16284.29|10
1621908590000|2021-05-25 02:09:50|16768.57|16648.57|16752.16|16632.16|16768.57|16648.57|16752.16|16632.16|10
1621980090000|2021-05-25 22:01:30|16405.85|16285.85|16393.92|16273.92|16405.85|16285.85|16393.92|16273.92|10
1621908600000|2021-05-25 02:10:00|16751.65|16631.65|16729.41|16609.41|16751.65|16631.65|16729.18|16609.18|10
1621980100000|2021-05-25 22:01:40|16393.63|16273.63|16390.57|16270.57|16393.63|16273.63|16390.57|16270.57|9
1621908610000|2021-05-25 02:10:10|16725.04|16605.04|16736.65|16616.65|16736.65|16616.65|16725.04|16605.04|10
1621980110000|2021-05-25 22:01:50|16390.51|16270.51|16391.52|16271.52|16392.02|16272.02|16389.45|16269.45|10
1621908620000|2021-05-25 02:10:20|16740.73|16620.73|16747.76|16627.76|16748.55|16628.55|16740.73|16620.73|10
1621980120000|2021-05-25 22:02:00|16390.92|16270.92|16389.8|16269.8|16390.92|16270.92|16389.8|16269.8|10
1621980130000|2021-05-25 22:02:10|16389.92|16269.92|16392.64|16272.64|16392.64|16272.64|16388.37|16268.37|10
1621980140000|2021-05-25 22:02:20|16393.8|16273.8|16404.99|16284.99|16404.99|16284.99|16393.8|16273.8|10
1621908630000|2021-05-25 02:10:30|16747.73|16627.73|16750.95|16630.95|16754.07|16634.07|16747.73|16627.73|10
1621980150000|2021-05-25 22:02:30|16406.88|16286.88|16409.51|16289.51|16411.5|16291.5|16406.88|16286.88|10
1621980160000|2021-05-25 22:02:40|16408.64|16288.64|16409.38|16289.38|16409.65|16289.65|16408.37|16288.37|10
1621980170000|2021-05-25 22:02:50|16409.49|16289.49|16408.33|16288.33|16409.52|16289.52|16408.13|16288.13|10
1621908640000|2021-05-25 02:10:40|16748.95|16628.95|16729.36|16609.36|16748.95|16628.95|16729.36|16609.36|10
1621980180000|2021-05-25 22:03:00|16408.18|16288.18|16408.51|16288.51|16408.51|16288.51|16406.75|16286.75|10
1621980190000|2021-05-25 22:03:10|16408.42|16288.42|16408.15|16288.15|16408.6|16288.6|16407.88|16287.88|10
1621908650000|2021-05-25 02:10:50|16723.45|16603.45|16702.8|16582.8|16723.45|16603.45|16702.8|16582.8|10
1621980200000|2021-05-25 22:03:20|16408.14|16288.14|16408.6|16288.6|16408.6|16288.6|16407.44|16287.44|10
1621980210000|2021-05-25 22:03:30|16407.8|16287.8|16403.56|16283.56|16407.8|16287.8|16402.23|16282.23|9
1621908660000|2021-05-25 02:11:00|16697.69|16577.69|16673.79|16553.79|16697.69|16577.69|16672.89|16552.89|10
1621980220000|2021-05-25 22:03:40|16404.11|16284.11|16402.75|16282.75|16404.11|16284.11|16402.75|16282.75|10
1621908670000|2021-05-25 02:11:10|16673.67|16553.67|16677.87|16557.87|16678.7|16558.7|16673.44|16553.44|10
1621980230000|2021-05-25 22:03:50|16402.79|16282.79|16401.27|16281.27|16402.87|16282.87|16401.25|16281.25|10
1621980240000|2021-05-25 22:04:00|16401.15|16281.15|16398.38|16278.38|16401.15|16281.15|16398.26|16278.26|10
1621908680000|2021-05-25 02:11:20|16678.56|16558.56|16680.18|16560.18|16680.18|16560.18|16674.68|16554.68|10
1621980250000|2021-05-25 22:04:10|16398.97|16278.97|16398.15|16278.15|16399.45|16279.45|16398.03|16278.03|10
1621908690000|2021-05-25 02:11:30|16681.17|16561.17|16684.1|16564.1|16687.13|16567.13|16681.17|16561.17|10
1621980260000|2021-05-25 22:04:20|16398.04|16278.04|16398.14|16278.14|16398.3|16278.3|16397.31|16277.31|9
1621908700000|2021-05-25 02:11:40|16683.93|16563.93|16682.25|16562.25|16685.19|16565.19|16681.4|16561.4|10
1621980270000|2021-05-25 22:04:30|16398.11|16278.11|16395.77|16275.77|16398.11|16278.11|16395.77|16275.77|9
1621908710000|2021-05-25 02:11:50|16681.22|16561.22|16677.79|16557.79|16682.16|16562.16|16677.79|16557.79|10
1621980280000|2021-05-25 22:04:40|16395.88|16275.88|16397.91|16277.91|16397.91|16277.91|16395.51|16275.51|10
1621908720000|2021-05-25 02:12:00|16677.43|16557.43|16676.17|16556.17|16677.43|16557.43|16671.25|16551.25|10
1621980290000|2021-05-25 22:04:50|16398.35|16278.35|16394.6|16274.6|16398.35|16278.35|16394.6|16274.6|10
1621908730000|2021-05-25 02:12:10|16676.14|16556.14|16656.82|16536.82|16676.14|16556.14|16656.82|16536.82|10
1621980300000|2021-05-25 22:05:00|16393.75|16273.75|16391.16|16271.16|16393.75|16273.75|16391.16|16271.16|10
1621908740000|2021-05-25 02:12:20|16654.61|16534.61|16633.01|16513.01|16654.61|16534.61|16633.01|16513.01|10
1621980310000|2021-05-25 22:05:10|16391.49|16271.49|16397.5|16277.5|16397.5|16277.5|16391.49|16271.49|10
1621908750000|2021-05-25 02:12:30|16631.33|16511.33|16616.24|16496.24|16631.41|16511.41|16616.24|16496.24|10
1621980320000|2021-05-25 22:05:20|16398.42|16278.42|16409.28|16289.28|16409.28|16289.28|16398.15|16278.15|10
1621908760000|2021-05-25 02:12:40|16615.98|16495.98|16613.6|16493.6|16615.98|16495.98|16609.34|16489.34|10
1621980330000|2021-05-25 22:05:30|16408.92|16288.92|16425.15|16305.15|16425.16|16305.16|16408.92|16288.92|10
1621908770000|2021-05-25 02:12:50|16614.12|16494.12|16611.64|16491.64|16614.12|16494.12|16610.74|16490.74|10
1621980340000|2021-05-25 22:05:40|16427.11|16307.11|16434.52|16314.52|16434.52|16314.52|16427.11|16307.11|10
1621980350000|2021-05-25 22:05:50|16433.92|16313.92|16456.02|16336.02|16456.02|16336.02|16433.92|16313.92|10
1621908780000|2021-05-25 02:13:00|16612.39|16492.39|16618.28|16498.28|16618.28|16498.28|16610.46|16490.46|10
1621980360000|2021-05-25 22:06:00|16457.22|16337.22|16449.72|16329.72|16460.68|16340.68|16449.47|16329.47|10
1621908790000|2021-05-25 02:13:10|16621.1|16501.1|16622.17|16502.17|16625.21|16505.21|16621.1|16501.1|10
1621908800000|2021-05-25 02:13:20|16620.77|16500.77|16598.28|16478.28|16620.77|16500.77|16598.28|16478.28|10
1621980370000|2021-05-25 22:06:10|16450.36|16330.36|16445|16325|16450.36|16330.36|16445|16325|10
1621908810000|2021-05-25 02:13:30|16596.8|16476.8|16583.73|16463.73|16596.8|16476.8|16582.62|16462.62|10
1621980380000|2021-05-25 22:06:20|16444.35|16324.35|16443.55|16323.55|16444.92|16324.92|16443.14|16323.14|10
1621908820000|2021-05-25 02:13:40|16585.07|16465.07|16584.4|16464.4|16585.07|16465.07|16581.9|16461.9|10
1621980390000|2021-05-25 22:06:30|16443.37|16323.37|16444.64|16324.64|16446.5|16326.5|16443|16323|10
1621908830000|2021-05-25 02:13:50|16583.23|16463.23|16544.67|16424.67|16583.23|16463.23|16544.67|16424.67|10
1621980400000|2021-05-25 22:06:40|16442.48|16322.48|16436.09|16316.09|16442.94|16322.94|16435.76|16315.76|10
1621908840000|2021-05-25 02:14:00|16541.13|16421.13|16551.33|16431.33|16551.33|16431.33|16536.49|16416.49|10
1621980410000|2021-05-25 22:06:50|16435.26|16315.26|16444.1|16324.1|16444.91|16324.91|16435.26|16315.26|10
1621980420000|2021-05-25 22:07:00|16444.27|16324.27|16441.96|16321.96|16444.51|16324.51|16441.55|16321.55|9
1621908850000|2021-05-25 02:14:10|16549.53|16429.53|16551.26|16431.26|16554.19|16434.19|16549.53|16429.53|10
1621980430000|2021-05-25 22:07:10|16442.11|16322.11|16442.44|16322.44|16444.12|16324.12|16442.07|16322.07|10
1621908860000|2021-05-25 02:14:20|16552.71|16432.71|16558.58|16438.58|16558.58|16438.58|16551.86|16431.86|10
1621980440000|2021-05-25 22:07:20|16442.19|16322.19|16441.57|16321.57|16443|16323|16441.53|16321.53|10
1621908870000|2021-05-25 02:14:30|16568.6|16448.6|16578.19|16458.19|16578.19|16458.19|16568.6|16448.6|10
1621980450000|2021-05-25 22:07:30|16440.36|16320.36|16442.08|16322.08|16442.89|16322.89|16440.3|16320.3|10
1621908880000|2021-05-25 02:14:40|16581.4|16461.4|16582.09|16462.09|16583.41|16463.41|16579.73|16459.73|10
1621980460000|2021-05-25 22:07:40|16440.55|16320.55|16435.18|16315.18|16440.55|16320.55|16434.89|16314.89|10
1621908890000|2021-05-25 02:14:50|16582.9|16462.9|16579.67|16459.67|16584.92|16464.92|16574.46|16454.46|10
1621980470000|2021-05-25 22:07:50|16434.27|16314.27|16430.09|16310.09|16434.9|16314.9|16429.8|16309.8|10
1621980480000|2021-05-25 22:08:00|16431.39|16311.39|16435.1|16315.1|16436.39|16316.39|16430.91|16310.91|10
1621908900000|2021-05-25 02:15:00|16577.51|16457.51|16595.28|16475.28|16595.28|16475.28|16577.51|16457.51|10
1621980490000|2021-05-25 22:08:10|16436.17|16316.17|16438.43|16318.43|16438.87|16318.87|16436.17|16316.17|10
1621908910000|2021-05-25 02:15:10|16599.48|16479.48|16612.14|16492.14|16612.14|16492.14|16599.09|16479.09|10
1621980500000|2021-05-25 22:08:20|16438.84|16318.84|16437.27|16317.27|16438.84|16318.84|16437.01|16317.01|10
1621908920000|2021-05-25 02:15:20|16613.11|16493.11|16618.54|16498.54|16621.13|16501.13|16613.11|16493.11|10
1621980510000|2021-05-25 22:08:30|16437.61|16317.61|16439.96|16319.96|16439.96|16319.96|16437.46|16317.46|9
1621908930000|2021-05-25 02:15:30|16620.78|16500.78|16622.61|16502.61|16624.24|16504.24|16620.78|16500.78|10
1621980520000|2021-05-25 22:08:40|16439.94|16319.94|16442.6|16322.6|16442.64|16322.64|16439.94|16319.94|10
1621908940000|2021-05-25 02:15:40|16623.85|16503.85|16627.85|16507.85|16628.29|16508.29|16623.3|16503.3|10
1621980530000|2021-05-25 22:08:50|16442.33|16322.33|16444.29|16324.29|16446.82|16326.82|16442.33|16322.33|10
1621980540000|2021-05-25 22:09:00|16444.06|16324.06|16446.1|16326.1|16446.62|16326.62|16443.92|16323.92|10
1621980550000|2021-05-25 22:09:10|16446.58|16326.58|16445.72|16325.72|16447.33|16327.33|16445.72|16325.72|8
1621908950000|2021-05-25 02:15:50|16629.07|16509.07|16638.45|16518.45|16638.45|16518.45|16625.79|16505.79|10
1621980560000|2021-05-25 22:09:20|16445.65|16325.65|16441.81|16321.81|16446.09|16326.09|16441.81|16321.81|10
1621908960000|2021-05-25 02:16:00|16638.64|16518.64|16658.09|16538.09|16658.09|16538.09|16638.64|16518.64|10
1621980570000|2021-05-25 22:09:30|16442.08|16322.08|16440.64|16320.64|16442.08|16322.08|16439.75|16319.75|10
1621908970000|2021-05-25 02:16:10|16660.41|16540.41|16647.07|16527.07|16660.43|16540.43|16647.07|16527.07|10
1621980580000|2021-05-25 22:09:40|16439.5|16319.5|16438.31|16318.31|16439.5|16319.5|16436.83|16316.83|10
1621908980000|2021-05-25 02:16:20|16639.86|16519.86|16596.38|16476.38|16639.86|16519.86|16596.38|16476.38|10
1621980590000|2021-05-25 22:09:50|16437.97|16317.97|16440.64|16320.64|16440.64|16320.64|16437.97|16317.97|10
1621908990000|2021-05-25 02:16:30|16588.92|16468.92|16572.56|16452.56|16588.92|16468.92|16572.56|16452.56|10
1621980600000|2021-05-25 22:10:00|16441.7|16321.7|16442.66|16322.66|16442.66|16322.66|16440.27|16320.27|10
1621909000000|2021-05-25 02:16:40|16569.74|16449.74|16553.44|16433.44|16569.74|16449.74|16553.44|16433.44|10
1621980610000|2021-05-25 22:10:10|16443.18|16323.18|16442.28|16322.28|16443.18|16323.18|16442.07|16322.07|10
1621909010000|2021-05-25 02:16:50|16549.27|16429.27|16537.65|16417.65|16549.27|16429.27|16537.65|16417.65|10
1621980620000|2021-05-25 22:10:20|16443.06|16323.06|16446.69|16326.69|16446.69|16326.69|16442.04|16322.04|10
1621909020000|2021-05-25 02:17:00|16531.22|16411.22|16497.29|16377.29|16531.22|16411.22|16497.29|16377.29|10
1621980630000|2021-05-25 22:10:30|16447.16|16327.16|16464.89|16344.89|16464.89|16344.89|16447.16|16327.16|10
1621909030000|2021-05-25 02:17:10|16494.17|16374.17|16504.81|16384.81|16505.48|16385.48|16493.1|16373.1|10
1621980640000|2021-05-25 22:10:40|16464.69|16344.69|16471.18|16351.18|16471.18|16351.18|16464.63|16344.63|10
1621980650000|2021-05-25 22:10:50|16471.44|16351.44|16479.33|16359.33|16480.16|16360.16|16471.44|16351.44|10
1621909040000|2021-05-25 02:17:20|16504.78|16384.78|16514|16394|16514|16394|16504.78|16384.78|10
1621980660000|2021-05-25 22:11:00|16479.46|16359.46|16477.96|16357.96|16480.99|16360.99|16477.96|16357.96|10
1621909050000|2021-05-25 02:17:30|16515.82|16395.82|16516.93|16396.93|16516.94|16396.94|16514.98|16394.98|10
1621980670000|2021-05-25 22:11:10|16477.88|16357.88|16479.04|16359.04|16479.74|16359.74|16477.83|16357.83|10
1621909060000|2021-05-25 02:17:40|16516.61|16396.61|16518.64|16398.64|16518.64|16398.64|16511.41|16391.41|10
1621980680000|2021-05-25 22:11:20|16478.69|16358.69|16478.66|16358.66|16479.23|16359.23|16477.45|16357.45|10
1621909070000|2021-05-25 02:17:50|16520.82|16400.82|16520.4|16400.4|16525.7|16405.7|16520.4|16400.4|10
1621980690000|2021-05-25 22:11:30|16479.05|16359.05|16493.41|16373.41|16493.44|16373.44|16477.96|16357.96|10
1621909080000|2021-05-25 02:18:00|16520.86|16400.86|16516.47|16396.47|16522.24|16402.24|16516.47|16396.47|10
1621980700000|2021-05-25 22:11:40|16494.88|16374.88|16502.94|16382.94|16502.94|16382.94|16494.88|16374.88|10
1621909090000|2021-05-25 02:18:10|16516.55|16396.55|16529.33|16409.33|16529.33|16409.33|16516.4|16396.4|10
1621980710000|2021-05-25 22:11:50|16502.81|16382.81|16502.67|16382.67|16503.87|16383.87|16501.45|16381.45|10
1621909100000|2021-05-25 02:18:20|16529.46|16409.46|16540.46|16420.46|16541.53|16421.53|16529.46|16409.46|10
1621980720000|2021-05-25 22:12:00|16502.72|16382.72|16504.15|16384.15|16504.15|16384.15|16501.72|16381.72|10
1621980730000|2021-05-25 22:12:10|16504.86|16384.86|16506.04|16386.04|16507.3|16387.3|16504.86|16384.86|10
1621909110000|2021-05-25 02:18:30|16540.71|16420.71|16525.34|16405.34|16541.05|16421.05|16525.34|16405.34|10
1621980740000|2021-05-25 22:12:20|16505.03|16385.03|16501.06|16381.06|16505.46|16385.46|16501.06|16381.06|10
1621980750000|2021-05-25 22:12:30|16501.13|16381.13|16503.35|16383.35|16503.84|16383.84|16501.13|16381.13|10
1621909120000|2021-05-25 02:18:40|16526.52|16406.52|16523.53|16403.53|16526.8|16406.8|16523.53|16403.53|10
1621980760000|2021-05-25 22:12:40|16503.24|16383.24|16500.39|16380.39|16503.9|16383.9|16500.39|16380.39|10
1621980770000|2021-05-25 22:12:50|16500.6|16380.6|16499.8|16379.8|16501.07|16381.07|16499.28|16379.28|10
1621909130000|2021-05-25 02:18:50|16521.89|16401.89|16521.64|16401.64|16521.89|16401.89|16518.24|16398.24|10
1621980780000|2021-05-25 22:13:00|16500.92|16380.92|16505.02|16385.02|16505.02|16385.02|16499.71|16379.71|10
1621909140000|2021-05-25 02:19:00|16521.67|16401.67|16517.66|16397.66|16521.67|16401.67|16512.02|16392.02|10
1621980790000|2021-05-25 22:13:10|16504.57|16384.57|16508.46|16388.46|16508.46|16388.46|16504.13|16384.13|10
1621909150000|2021-05-25 02:19:10|16518.88|16398.88|16521.9|16401.9|16521.9|16401.9|16517.98|16397.98|10
1621980800000|2021-05-25 22:13:20|16508.51|16388.51|16509.36|16389.36|16510.57|16390.57|16508.26|16388.26|10
1621909160000|2021-05-25 02:19:20|16522.57|16402.57|16527.43|16407.43|16527.43|16407.43|16522.57|16402.57|10
1621980810000|2021-05-25 22:13:30|16509.09|16389.09|16513.24|16393.24|16513.24|16393.24|16508.64|16388.64|10
1621909170000|2021-05-25 02:19:30|16527.89|16407.89|16534.98|16414.98|16534.98|16414.98|16527.89|16407.89|10
1621980820000|2021-05-25 22:13:40|16513.28|16393.28|16520.69|16400.69|16522.2|16402.2|16512.83|16392.83|10
1621980830000|2021-05-25 22:13:50|16520.44|16400.44|16520.38|16400.38|16520.44|16400.44|16518.31|16398.31|10
1621909180000|2021-05-25 02:19:40|16535.05|16415.05|16547.22|16427.22|16547.22|16427.22|16535.05|16415.05|10
1621980840000|2021-05-25 22:14:00|16521.69|16401.69|16532.43|16412.43|16532.43|16412.43|16521.69|16401.69|10
1621980850000|2021-05-25 22:14:10|16534.11|16414.11|16541.28|16421.28|16541.28|16421.28|16534.11|16414.11|10
1621909190000|2021-05-25 02:19:50|16548.75|16428.75|16559.36|16439.36|16559.44|16439.44|16548.75|16428.75|10
1621980860000|2021-05-25 22:14:20|16542.58|16422.58|16545.94|16425.94|16546.07|16426.07|16542.43|16422.43|10
1621909200000|2021-05-25 02:20:00|16558.52|16438.52|16555.6|16435.6|16559.06|16439.06|16552.72|16432.72|10
1621980870000|2021-05-25 22:14:30|16545.46|16425.46|16554.73|16434.73|16554.95|16434.95|16545.46|16425.46|10
1621909210000|2021-05-25 02:20:10|16554.92|16434.92|16569.4|16449.4|16569.4|16449.4|16554.92|16434.92|10
1621980880000|2021-05-25 22:14:40|16555.07|16435.07|16557.01|16437.01|16557.59|16437.59|16554.8|16434.8|10
1621909220000|2021-05-25 02:20:20|16574.85|16454.85|16594.24|16474.24|16594.48|16474.48|16574.85|16454.85|10
1621980890000|2021-05-25 22:14:50|16556.94|16436.94|16559.69|16439.69|16560.52|16440.52|16556.94|16436.94|9
1621909230000|2021-05-25 02:20:30|16595.43|16475.43|16610.49|16490.49|16610.49|16490.49|16595.43|16475.43|10
1621980900000|2021-05-25 22:15:00|16560.14|16440.14|16549.22|16429.22|16560.14|16440.14|16549.22|16429.22|10
1621909240000|2021-05-25 02:20:40|16613.32|16493.32|16624.51|16504.51|16624.51|16504.51|16613.32|16493.32|10
1621980910000|2021-05-25 22:15:10|16548.38|16428.38|16543.84|16423.84|16548.38|16428.38|16538.98|16418.98|10
1621980920000|2021-05-25 22:15:20|16546.1|16426.1|16549.75|16429.75|16549.77|16429.77|16546.1|16426.1|10
1621980930000|2021-05-25 22:15:30|16550.98|16430.98|16553.06|16433.06|16554.95|16434.95|16550.98|16430.98|10
1621909250000|2021-05-25 02:20:50|16625.1|16505.1|16632.51|16512.51|16632.51|16512.51|16625.1|16505.1|10
1621980940000|2021-05-25 22:15:40|16553.23|16433.23|16552.53|16432.53|16553.23|16433.23|16552.2|16432.2|10
1621909260000|2021-05-25 02:21:00|16632.44|16512.44|16643.66|16523.66|16643.66|16523.66|16632.44|16512.44|10
1621980950000|2021-05-25 22:15:50|16551.88|16431.88|16548.2|16428.2|16551.88|16431.88|16547.6|16427.6|10
1621980960000|2021-05-25 22:16:00|16547.85|16427.85|16544.65|16424.65|16548.6|16428.6|16544.65|16424.65|10
1621980970000|2021-05-25 22:16:10|16543.43|16423.43|16532.58|16412.58|16543.43|16423.43|16532.58|16412.58|10
1621909270000|2021-05-25 02:21:10|16643.97|16523.97|16654.81|16534.81|16654.91|16534.91|16643.97|16523.97|10
1621980980000|2021-05-25 22:16:20|16531|16411|16521.17|16401.17|16531|16411|16520.8|16400.8|10
1621909280000|2021-05-25 02:21:20|16657.29|16537.29|16650.56|16530.56|16658.25|16538.25|16650.12|16530.12|10
1621980990000|2021-05-25 22:16:30|16520.59|16400.59|16522.48|16402.48|16523.7|16403.7|16519.92|16399.92|10
1621981000000|2021-05-25 22:16:40|16522.38|16402.38|16517.74|16397.74|16522.68|16402.68|16517.74|16397.74|10
1621981010000|2021-05-25 22:16:50|16516.09|16396.09|16516.08|16396.08|16518.15|16398.15|16516.08|16396.08|10
1621981020000|2021-05-25 22:17:00|16515.94|16395.94|16509.18|16389.18|16516.87|16396.87|16509.18|16389.18|10
1621981030000|2021-05-25 22:17:10|16508.76|16388.76|16506.48|16386.48|16508.89|16388.89|16501.58|16381.58|10
1621981040000|2021-05-25 22:17:20|16507.41|16387.41|16504.53|16384.53|16510.43|16390.43|16503.35|16383.35|10
1621909290000|2021-05-25 02:21:30|16648.53|16528.53|16646.21|16526.21|16648.53|16528.53|16640.99|16520.99|10
1621981050000|2021-05-25 22:17:30|16503.59|16383.59|16494.59|16374.59|16503.59|16383.59|16493.43|16373.43|10
1621981060000|2021-05-25 22:17:40|16494.12|16374.12|16495.07|16375.07|16495.34|16375.34|16493.52|16373.52|10
1621909300000|2021-05-25 02:21:40|16646.54|16526.54|16653.43|16533.43|16653.43|16533.43|16645.89|16525.89|10
1621981070000|2021-05-25 22:17:50|16497.89|16377.89|16513.07|16393.07|16513.07|16393.07|16497.89|16377.89|10
1621981080000|2021-05-25 22:18:00|16513.14|16393.14|16522.13|16402.13|16522.13|16402.13|16511.57|16391.57|10
1621981090000|2021-05-25 22:18:10|16521.58|16401.58|16531.27|16411.27|16531.27|16411.27|16520.95|16400.95|10
1621981100000|2021-05-25 22:18:20|16532.17|16412.17|16535.9|16415.9|16536.38|16416.38|16531.65|16411.65|10
1621909310000|2021-05-25 02:21:50|16655.79|16535.79|16655.61|16535.61|16663|16543|16655.61|16535.61|10
1621981110000|2021-05-25 22:18:30|16536.04|16416.04|16534.38|16414.38|16536.21|16416.21|16534.38|16414.38|10
1621981120000|2021-05-25 22:18:40|16533.27|16413.27|16529.74|16409.74|16533.27|16413.27|16529.74|16409.74|10
1621981130000|2021-05-25 22:18:50|16530.14|16410.14|16537.05|16417.05|16537.05|16417.05|16529.46|16409.46|10
1621981140000|2021-05-25 22:19:00|16536.44|16416.44|16536.63|16416.63|16537|16417|16536.18|16416.18|10
1621981150000|2021-05-25 22:19:10|16537.29|16417.29|16541.44|16421.44|16542.21|16422.21|16536.41|16416.41|10
1621981160000|2021-05-25 22:19:20|16541.71|16421.71|16546.39|16426.39|16546.39|16426.39|16541.71|16421.71|10
1621981170000|2021-05-25 22:19:30|16546.12|16426.12|16563.03|16443.03|16563.03|16443.03|16546.12|16426.12|10
1621981180000|2021-05-25 22:19:40|16563.92|16443.92|16578.35|16458.35|16579.13|16459.13|16563.92|16443.92|10
1621909320000|2021-05-25 02:22:00|16656.18|16536.18|16664.06|16544.06|16664.06|16544.06|16656.18|16536.18|10
1621981190000|2021-05-25 22:19:50|16577.86|16457.86|16586|16466|16586|16466|16576.94|16456.94|10
1621981200000|2021-05-25 22:20:00|16586.89|16466.89|16581.33|16461.33|16588.07|16468.07|16581.33|16461.33|10
1621909330000|2021-05-25 02:22:10|16663.46|16543.46|16673.37|16553.37|16673.39|16553.39|16663.46|16543.46|10
1621981210000|2021-05-25 22:20:10|16580.49|16460.49|16577.13|16457.13|16580.8|16460.8|16575.41|16455.41|10
1621909340000|2021-05-25 02:22:20|16675.96|16555.96|16669.82|16549.82|16677.61|16557.61|16669.82|16549.82|10
1621981220000|2021-05-25 22:20:20|16577.84|16457.84|16577.18|16457.18|16579.22|16459.22|16577.18|16457.18|10
1621981230000|2021-05-25 22:20:30|16576.02|16456.02|16563.95|16443.95|16576.1|16456.1|16563.95|16443.95|10
1621909350000|2021-05-25 02:22:30|16668.14|16548.14|16672.56|16552.56|16673.35|16553.35|16668.14|16548.14|10
1621981240000|2021-05-25 22:20:40|16564.99|16444.99|16573.64|16453.64|16573.64|16453.64|16564.99|16444.99|9
1621981250000|2021-05-25 22:20:50|16574.16|16454.16|16575.59|16455.59|16575.59|16455.59|16573.74|16453.74|10
1621981260000|2021-05-25 22:21:00|16575|16455|16577.64|16457.64|16577.64|16457.64|16575|16455|10
1621981270000|2021-05-25 22:21:10|16577.72|16457.72|16578.92|16458.92|16580.29|16460.29|16577.72|16457.72|10
1621981280000|2021-05-25 22:21:20|16578.76|16458.76|16567.82|16447.82|16578.76|16458.76|16567.82|16447.82|10
1621981290000|2021-05-25 22:21:30|16566.62|16446.62|16558.55|16438.55|16566.62|16446.62|16558.55|16438.55|10
1621981300000|2021-05-25 22:21:40|16558.51|16438.51|16555.82|16435.82|16559.35|16439.35|16555.82|16435.82|10
1621981310000|2021-05-25 22:21:50|16556|16436|16553.29|16433.29|16557.52|16437.52|16552.75|16432.75|10
1621909360000|2021-05-25 02:22:40|16673.91|16553.91|16671.94|16551.94|16676.6|16556.6|16671.64|16551.64|10
1621981320000|2021-05-25 22:22:00|16553.61|16433.61|16549.04|16429.04|16553.61|16433.61|16548.05|16428.05|10
1621981330000|2021-05-25 22:22:10|16550.26|16430.26|16547.33|16427.33|16551.76|16431.76|16547.33|16427.33|10
1621981340000|2021-05-25 22:22:20|16548.14|16428.14|16548.04|16428.04|16548.14|16428.14|16546.99|16426.99|10
1621909370000|2021-05-25 02:22:50|16674.58|16554.58|16682.89|16562.89|16683.63|16563.63|16674.58|16554.58|10
1621981350000|2021-05-25 22:22:30|16548.53|16428.53|16550.55|16430.55|16551.16|16431.16|16548.53|16428.53|10
1621981360000|2021-05-25 22:22:40|16549.9|16429.9|16541.02|16421.02|16549.9|16429.9|16541.02|16421.02|10
1621981370000|2021-05-25 22:22:50|16540.52|16420.52|16535.7|16415.7|16540.92|16420.92|16535.7|16415.7|10
1621909380000|2021-05-25 02:23:00|16683.96|16563.96|16689.31|16569.31|16690.81|16570.81|16683.96|16563.96|10
1621981380000|2021-05-25 22:23:00|16535.37|16415.37|16536.1|16416.1|16536.1|16416.1|16532.55|16412.55|10
1621981390000|2021-05-25 22:23:10|16536.81|16416.81|16541.16|16421.16|16541.71|16421.71|16536.81|16416.81|10
1621909390000|2021-05-25 02:23:10|16688.86|16568.86|16689.38|16569.38|16689.46|16569.46|16687.5|16567.5|10
1621981400000|2021-05-25 22:23:20|16541.46|16421.46|16546.51|16426.51|16546.51|16426.51|16541.16|16421.16|10
1621981410000|2021-05-25 22:23:30|16547.94|16427.94|16545.4|16425.4|16548.37|16428.37|16545.26|16425.26|10
1621909400000|2021-05-25 02:23:20|16691.99|16571.99|16697.94|16577.94|16697.94|16577.94|16691.19|16571.19|10
1621981420000|2021-05-25 22:23:40|16547.86|16427.86|16553.08|16433.08|16553.08|16433.08|16547.86|16427.86|10
1621981430000|2021-05-25 22:23:50|16556.36|16436.36|16565.08|16445.08|16565.08|16445.08|16556.36|16436.36|9
1621981440000|2021-05-25 22:24:00|16565.62|16445.62|16564.9|16444.9|16565.96|16445.96|16564|16444|10
1621981450000|2021-05-25 22:24:10|16564.34|16444.34|16562.44|16442.44|16565.82|16445.82|16562.4|16442.4|10
1621981460000|2021-05-25 22:24:20|16562.39|16442.39|16562.98|16442.98|16562.98|16442.98|16559.95|16439.95|10
1621981470000|2021-05-25 22:24:30|16561.18|16441.18|16563.59|16443.59|16563.77|16443.77|16561.18|16441.18|10
1621909410000|2021-05-25 02:23:30|16699.36|16579.36|16697.26|16577.26|16701.02|16581.02|16697.26|16577.26|10
1621981480000|2021-05-25 22:24:40|16562.18|16442.18|16562.78|16442.78|16563.11|16443.11|16561.72|16441.72|10
1621909420000|2021-05-25 02:23:40|16692.94|16572.94|16694.03|16574.03|16695.78|16575.78|16692.19|16572.19|9
1621981490000|2021-05-25 22:24:50|16562.73|16442.73|16558.88|16438.88|16562.73|16442.73|16558.83|16438.83|10
1621981500000|2021-05-25 22:25:00|16558.62|16438.62|16555.65|16435.65|16558.76|16438.76|16551.84|16431.84|10
1621981510000|2021-05-25 22:25:10|16556.2|16436.2|16551.09|16431.09|16557.7|16437.7|16551.03|16431.03|10
1621909430000|2021-05-25 02:23:50|16692.94|16572.94|16692.61|16572.61|16692.99|16572.99|16691.11|16571.11|10
1621981520000|2021-05-25 22:25:20|16551.19|16431.19|16543.84|16423.84|16551.19|16431.19|16543.84|16423.84|10
1621981530000|2021-05-25 22:25:30|16542.9|16422.9|16534.19|16414.19|16542.9|16422.9|16534.19|16414.19|10
1621981540000|2021-05-25 22:25:40|16531.26|16411.26|16522.76|16402.76|16531.26|16411.26|16522.76|16402.76|10
1621909440000|2021-05-25 02:24:00|16692.03|16572.03|16682.65|16562.65|16692.25|16572.25|16682.65|16562.65|10
1621981550000|2021-05-25 22:25:50|16522.57|16402.57|16516.69|16396.69|16522.57|16402.57|16515.61|16395.61|10
1621981560000|2021-05-25 22:26:00|16516.42|16396.42|16518.72|16398.72|16518.72|16398.72|16515.42|16395.42|10
1621981570000|2021-05-25 22:26:10|16518.71|16398.71|16523.1|16403.1|16523.1|16403.1|16517.89|16397.89|10
1621909450000|2021-05-25 02:24:10|16680.77|16560.77|16662.08|16542.08|16680.77|16560.77|16662.08|16542.08|10
1621981580000|2021-05-25 22:26:20|16523.95|16403.95|16547.61|16427.61|16547.61|16427.61|16523.95|16403.95|10
1621981590000|2021-05-25 22:26:30|16547.4|16427.4|16549.75|16429.75|16551.01|16431.01|16547.4|16427.4|10
1621909460000|2021-05-25 02:24:20|16660.87|16540.87|16642.29|16522.29|16660.87|16540.87|16641.32|16521.32|10
1621981600000|2021-05-25 22:26:40|16549|16429|16550.22|16430.22|16550.29|16430.29|16548.27|16428.27|10
1621981610000|2021-05-25 22:26:50|16550.28|16430.28|16547.97|16427.97|16550.59|16430.59|16547.97|16427.97|10
1621909470000|2021-05-25 02:24:30|16641.68|16521.68|16640.71|16520.71|16642.45|16522.45|16640.07|16520.07|10
1621981620000|2021-05-25 22:27:00|16548.29|16428.29|16547.47|16427.47|16548.29|16428.29|16546.96|16426.96|10
1621981630000|2021-05-25 22:27:10|16548.43|16428.43|16551.38|16431.38|16551.38|16431.38|16547.02|16427.02|10
1621981640000|2021-05-25 22:27:20|16552.18|16432.18|16555.9|16435.9|16556.3|16436.3|16551.95|16431.95|10
1621981650000|2021-05-25 22:27:30|16555.37|16435.37|16559.13|16439.13|16559.13|16439.13|16554.26|16434.26|10
1621981660000|2021-05-25 22:27:40|16559.24|16439.24|16562.88|16442.88|16564.43|16444.43|16558.71|16438.71|10
1621981670000|2021-05-25 22:27:50|16564.99|16444.99|16581.31|16461.31|16581.31|16461.31|16564.99|16444.99|10
1621981680000|2021-05-25 22:28:00|16583.22|16463.22|16587.92|16467.92|16589.65|16469.65|16583.22|16463.22|10
1621981690000|2021-05-25 22:28:10|16587.05|16467.05|16587.38|16467.38|16587.38|16467.38|16585.95|16465.95|10
1621909480000|2021-05-25 02:24:40|16641.2|16521.2|16646.52|16526.52|16647.42|16527.42|16640.49|16520.49|10
1621981700000|2021-05-25 22:28:20|16586.85|16466.85|16590.54|16470.54|16590.54|16470.54|16586.85|16466.85|10
1621981710000|2021-05-25 22:28:30|16590.99|16470.99|16600.58|16480.58|16600.58|16480.58|16590.99|16470.99|10
1621981720000|2021-05-25 22:28:40|16601.03|16481.03|16610.81|16490.81|16610.81|16490.81|16601.03|16481.03|10
1621981730000|2021-05-25 22:28:50|16613.31|16493.31|16616.09|16496.09|16618.04|16498.04|16613.31|16493.31|10
1621981740000|2021-05-25 22:29:00|16617.32|16497.32|16631|16511|16631|16511|16617.32|16497.32|10
1621909490000|2021-05-25 02:24:50|16646.35|16526.35|16652.33|16532.33|16652.33|16532.33|16646.35|16526.35|10
1621981750000|2021-05-25 22:29:10|16633.23|16513.23|16660.88|16540.88|16660.88|16540.88|16633.23|16513.23|10
1621981760000|2021-05-25 22:29:20|16659.52|16539.52|16666.72|16546.72|16667.3|16547.3|16659.52|16539.52|10
1621981770000|2021-05-25 22:29:30|16666.8|16546.8|16676.42|16556.42|16677.98|16557.98|16666.8|16546.8|10
1621981780000|2021-05-25 22:29:40|16676.91|16556.91|16672.35|16552.35|16676.94|16556.94|16671.4|16551.4|10
1621981790000|2021-05-25 22:29:50|16675.88|16555.88|16671.03|16551.03|16676.67|16556.67|16671.03|16551.03|10
1621981800000|2021-05-25 22:30:00|16670.41|16550.41|16671.25|16551.25|16672.2|16552.2|16670.41|16550.41|10
1621981810000|2021-05-25 22:30:10|16672.21|16552.21|16683.28|16563.28|16683.28|16563.28|16672.21|16552.21|10
1621981820000|2021-05-25 22:30:20|16685.35|16565.35|16690.66|16570.66|16692.06|16572.06|16683.44|16563.44|10
1621981830000|2021-05-25 22:30:30|16691.31|16571.31|16686.36|16566.36|16692.35|16572.35|16686.36|16566.36|10
1621981840000|2021-05-25 22:30:40|16687.87|16567.87|16690.45|16570.45|16690.83|16570.83|16685.97|16565.97|10
1621981850000|2021-05-25 22:30:50|16691.76|16571.76|16691.38|16571.38|16693.26|16573.26|16691.08|16571.08|10
1621981860000|2021-05-25 22:31:00|16690.78|16570.78|16677.05|16557.05|16690.97|16570.97|16677.05|16557.05|10
1621981870000|2021-05-25 22:31:10|16677.44|16557.44|16674.17|16554.17|16677.44|16557.44|16674.17|16554.17|10
1621981880000|2021-05-25 22:31:20|16674.07|16554.07|16674.9|16554.9|16676.64|16556.64|16672.63|16552.63|10
1621981890000|2021-05-25 22:31:30|16675.91|16555.91|16669.04|16549.04|16675.91|16555.91|16669.04|16549.04|10
1621981900000|2021-05-25 22:31:40|16668.44|16548.44|16660.55|16540.55|16668.81|16548.81|16660.55|16540.55|10
1621981910000|2021-05-25 22:31:50|16660.43|16540.43|16662.39|16542.39|16662.39|16542.39|16660.43|16540.43|10
1621981920000|2021-05-25 22:32:00|16661.36|16541.36|16667.37|16547.37|16667.37|16547.37|16661.36|16541.36|10
1621981930000|2021-05-25 22:32:10|16666.37|16546.37|16665.38|16545.38|16667.28|16547.28|16664.76|16544.76|10
1621981940000|2021-05-25 22:32:20|16663.96|16543.96|16661.1|16541.1|16663.96|16543.96|16658.49|16538.49|10
1621981950000|2021-05-25 22:32:30|16662.51|16542.51|16661.71|16541.71|16663.37|16543.37|16661.71|16541.71|10
1621909500000|2021-05-25 02:25:00|16653.95|16533.95|16657.99|16537.99|16657.99|16537.99|16651.7|16531.7|10
1621981960000|2021-05-25 22:32:40|16662.18|16542.18|16664.04|16544.04|16664.3|16544.3|16661.39|16541.39|10
1621981970000|2021-05-25 22:32:50|16663.05|16543.05|16669.51|16549.51|16669.51|16549.51|16663.05|16543.05|10
1621909510000|2021-05-25 02:25:10|16661.24|16541.24|16685.58|16565.58|16685.58|16565.58|16661.24|16541.24|10
1621981980000|2021-05-25 22:33:00|16670.17|16550.17|16670.31|16550.31|16670.7|16550.7|16669.85|16549.85|10
1621981990000|2021-05-25 22:33:10|16672.74|16552.74|16668.19|16548.19|16672.74|16552.74|16667.62|16547.62|10
1621982000000|2021-05-25 22:33:20|16666.04|16546.04|16657.82|16537.82|16666.3|16546.3|16657.71|16537.71|10
1621982010000|2021-05-25 22:33:30|16658.41|16538.41|16663.59|16543.59|16663.59|16543.59|16658.41|16538.41|10
1621982020000|2021-05-25 22:33:40|16665.17|16545.17|16662.5|16542.5|16665.17|16545.17|16662.5|16542.5|10
1621982030000|2021-05-25 22:33:50|16662.53|16542.53|16660.13|16540.13|16662.96|16542.96|16660.13|16540.13|10
1621982040000|2021-05-25 22:34:00|16659.85|16539.85|16662.5|16542.5|16662.5|16542.5|16659.57|16539.57|10
1621982050000|2021-05-25 22:34:10|16663.3|16543.3|16665.49|16545.49|16666.77|16546.77|16663.3|16543.3|10
1621982060000|2021-05-25 22:34:20|16664.07|16544.07|16662.9|16542.9|16664.97|16544.97|16662.1|16542.1|10
1621982070000|2021-05-25 22:34:30|16661.84|16541.84|16663.6|16543.6|16664.61|16544.61|16661.84|16541.84|10
1621982080000|2021-05-25 22:34:40|16662.55|16542.55|16667.95|16547.95|16667.95|16547.95|16662.55|16542.55|10
1621982090000|2021-05-25 22:34:50|16668.4|16548.4|16666.42|16546.42|16668.6|16548.6|16666.28|16546.28|10
1621982100000|2021-05-25 22:35:00|16665.8|16545.8|16664.22|16544.22|16667.13|16547.13|16664.22|16544.22|10
1621982110000|2021-05-25 22:35:10|16663.98|16543.98|16658.24|16538.24|16663.98|16543.98|16658.24|16538.24|10
1621982120000|2021-05-25 22:35:20|16657.46|16537.46|16651.87|16531.87|16657.46|16537.46|16651.87|16531.87|10
1621982130000|2021-05-25 22:35:30|16651.81|16531.81|16643|16523|16651.91|16531.91|16643|16523|10
1621982140000|2021-05-25 22:35:40|16642.3|16522.3|16638.97|16518.97|16642.78|16522.78|16638.92|16518.92|10
1621982150000|2021-05-25 22:35:50|16639.04|16519.04|16629.4|16509.4|16639.64|16519.64|16628.45|16508.45|10
1621982160000|2021-05-25 22:36:00|16628.79|16508.79|16624.83|16504.83|16629.79|16509.79|16624.83|16504.83|10
1621982170000|2021-05-25 22:36:10|16623.84|16503.84|16617.65|16497.65|16624.65|16504.65|16617.65|16497.65|10
1621982180000|2021-05-25 22:36:20|16617.16|16497.16|16609.54|16489.54|16617.16|16497.16|16609.54|16489.54|10
1621982190000|2021-05-25 22:36:30|16608.21|16488.21|16600.1|16480.1|16608.21|16488.21|16599.72|16479.72|10
1621982200000|2021-05-25 22:36:40|16599.08|16479.08|16590.26|16470.26|16599.08|16479.08|16590.26|16470.26|10
1621982210000|2021-05-25 22:36:50|16590.61|16470.61|16590.64|16470.64|16590.64|16470.64|16584.73|16464.73|10
1621982220000|2021-05-25 22:37:00|16590.67|16470.67|16603.88|16483.88|16603.88|16483.88|16589.33|16469.33|10
1621982230000|2021-05-25 22:37:10|16605.83|16485.83|16613.4|16493.4|16613.4|16493.4|16604.71|16484.71|10
1621982240000|2021-05-25 22:37:20|16614.66|16494.66|16621.48|16501.48|16621.48|16501.48|16613.35|16493.35|10
1621982250000|2021-05-25 22:37:30|16620.04|16500.04|16616.32|16496.32|16622|16502|16616.32|16496.32|10
1621982260000|2021-05-25 22:37:40|16617.95|16497.95|16607.38|16487.38|16618|16498|16607.38|16487.38|10
1621982270000|2021-05-25 22:37:50|16607.73|16487.73|16601.12|16481.12|16607.73|16487.73|16600.53|16480.53|10
1621982280000|2021-05-25 22:38:00|16600.16|16480.16|16602.15|16482.15|16602.17|16482.17|16599.73|16479.73|10
1621982290000|2021-05-25 22:38:10|16602.63|16482.63|16619.33|16499.33|16619.33|16499.33|16602.63|16482.63|10
1621982300000|2021-05-25 22:38:20|16618.65|16498.65|16629.55|16509.55|16629.76|16509.76|16618.65|16498.65|10
1621982310000|2021-05-25 22:38:30|16631.94|16511.94|16639.99|16519.99|16639.99|16519.99|16631.92|16511.92|10
1621982320000|2021-05-25 22:38:40|16641.18|16521.18|16644.37|16524.37|16645.01|16525.01|16641.18|16521.18|10
1621982330000|2021-05-25 22:38:50|16644.06|16524.06|16641.49|16521.49|16644.44|16524.44|16641.49|16521.49|10
1621982340000|2021-05-25 22:39:00|16641.52|16521.52|16639.3|16519.3|16641.52|16521.52|16638.81|16518.81|10
1621982350000|2021-05-25 22:39:10|16640.03|16520.03|16635.51|16515.51|16640.03|16520.03|16635.25|16515.25|10
1621982360000|2021-05-25 22:39:20|16635.56|16515.56|16639.52|16519.52|16639.52|16519.52|16635.46|16515.46|9
1621982370000|2021-05-25 22:39:30|16639.61|16519.61|16639.62|16519.62|16641.72|16521.72|16639.61|16519.61|10
1621982380000|2021-05-25 22:39:40|16639.58|16519.58|16642.92|16522.92|16642.92|16522.92|16639.58|16519.58|10
1621982390000|2021-05-25 22:39:50|16643.99|16523.99|16650.99|16530.99|16650.99|16530.99|16643.99|16523.99|10
1621982400000|2021-05-25 22:40:00|16651.95|16531.95|16659.22|16539.22|16659.3|16539.3|16651.95|16531.95|10
1621982410000|2021-05-25 22:40:10|16659.06|16539.06|16664.17|16544.17|16664.17|16544.17|16659.06|16539.06|9
1621982420000|2021-05-25 22:40:20|16664.87|16544.87|16663.07|16543.07|16665.06|16545.06|16661.5|16541.5|10
1621982430000|2021-05-25 22:40:30|16661.93|16541.93|16659.58|16539.58|16663.79|16543.79|16659.31|16539.31|10
1621982440000|2021-05-25 22:40:40|16659.31|16539.31|16658.37|16538.37|16659.31|16539.31|16655.82|16535.82|10
1621982450000|2021-05-25 22:40:50|16659.08|16539.08|16662.47|16542.47|16662.47|16542.47|16658.05|16538.05|10
1621982460000|2021-05-25 22:41:00|16661.55|16541.55|16662.52|16542.52|16663.73|16543.73|16661.55|16541.55|10
1621982470000|2021-05-25 22:41:10|16662.5|16542.5|16663.02|16543.02|16663.37|16543.37|16662.04|16542.04|10
1621982480000|2021-05-25 22:41:20|16663.3|16543.3|16662.16|16542.16|16663.55|16543.55|16662.01|16542.01|10
1621982490000|2021-05-25 22:41:30|16662.48|16542.48|16662.23|16542.23|16662.73|16542.73|16660.85|16540.85|10
1621982500000|2021-05-25 22:41:40|16662.77|16542.77|16663.45|16543.45|16664.71|16544.71|16662.7|16542.7|10
1621982510000|2021-05-25 22:41:50|16664.68|16544.68|16662.64|16542.64|16664.68|16544.68|16662.23|16542.23|10
1621982520000|2021-05-25 22:42:00|16661.07|16541.07|16654.77|16534.77|16661.07|16541.07|16654.77|16534.77|10
1621982530000|2021-05-25 22:42:10|16654.58|16534.58|16648.88|16528.88|16654.58|16534.58|16648.8|16528.8|10
1621982540000|2021-05-25 22:42:20|16647.38|16527.38|16644.91|16524.91|16647.38|16527.38|16643.71|16523.71|10
1621982550000|2021-05-25 22:42:30|16644.58|16524.58|16642.04|16522.04|16644.65|16524.65|16642.04|16522.04|9
1621982560000|2021-05-25 22:42:40|16643.4|16523.4|16646.92|16526.92|16646.96|16526.96|16643.29|16523.29|10
1621982570000|2021-05-25 22:42:50|16646.24|16526.24|16645.57|16525.57|16646.24|16526.24|16643.79|16523.79|10
1621982580000|2021-05-25 22:43:00|16645.71|16525.71|16645.78|16525.78|16646.82|16526.82|16645.4|16525.4|10
1621982590000|2021-05-25 22:43:10|16645.82|16525.82|16648.1|16528.1|16648.1|16528.1|16643.43|16523.43|10
1621909520000|2021-05-25 02:25:20|16685.56|16565.56|16696.63|16576.63|16696.63|16576.63|16685.56|16565.56|10
1621982600000|2021-05-25 22:43:20|16650.42|16530.42|16654.66|16534.66|16654.83|16534.83|16649.44|16529.44|10
1621982610000|2021-05-25 22:43:30|16654.1|16534.1|16658.21|16538.21|16658.21|16538.21|16653.39|16533.39|10
1621982620000|2021-05-25 22:43:40|16659.47|16539.47|16657.39|16537.39|16659.47|16539.47|16655.67|16535.67|10
1621982630000|2021-05-25 22:43:50|16657.56|16537.56|16662.25|16542.25|16662.25|16542.25|16657.56|16537.56|10
1621982640000|2021-05-25 22:44:00|16662.07|16542.07|16669.94|16549.94|16669.94|16549.94|16662.07|16542.07|10
1621982650000|2021-05-25 22:44:10|16670.88|16550.88|16682.38|16562.38|16682.38|16562.38|16670.88|16550.88|10
1621982660000|2021-05-25 22:44:20|16683.43|16563.43|16686.99|16566.99|16688|16568|16682.71|16562.71|10
1621982670000|2021-05-25 22:44:30|16686.82|16566.82|16693.45|16573.45|16693.84|16573.84|16686.82|16566.82|10
1621982680000|2021-05-25 22:44:40|16694.12|16574.12|16700.04|16580.04|16700.04|16580.04|16693.4|16573.4|10
1621909530000|2021-05-25 02:25:30|16697.27|16577.27|16709.21|16589.21|16709.44|16589.44|16697.27|16577.27|10
1621982690000|2021-05-25 22:44:50|16708.84|16588.84|16726.82|16606.82|16726.82|16606.82|16708.84|16588.84|10
1621982700000|2021-05-25 22:45:00|16727.55|16607.55|16735.5|16615.5|16735.5|16615.5|16727.54|16607.54|10
1621909540000|2021-05-25 02:25:40|16708.96|16588.96|16712.54|16592.54|16714.03|16594.03|16708.96|16588.96|10
1621982710000|2021-05-25 22:45:10|16736.24|16616.24|16744.3|16624.3|16744.3|16624.3|16736.24|16616.24|10
1621982720000|2021-05-25 22:45:20|16745.96|16625.96|16754.79|16634.79|16754.79|16634.79|16745.96|16625.96|10
1621982730000|2021-05-25 22:45:30|16754.32|16634.32|16757.89|16637.89|16757.89|16637.89|16752.05|16632.05|10
1621982740000|2021-05-25 22:45:40|16762.22|16642.22|16775.09|16655.09|16775.09|16655.09|16762.22|16642.22|10
1621982750000|2021-05-25 22:45:50|16775.87|16655.87|16772.57|16652.57|16777.26|16657.26|16772.57|16652.57|10
1621982760000|2021-05-25 22:46:00|16772.89|16652.89|16804.32|16684.32|16804.32|16684.32|16772.89|16652.89|10
1621982770000|2021-05-25 22:46:10|16803.71|16683.71|16803.65|16683.65|16806.75|16686.75|16803.02|16683.02|10
1621982780000|2021-05-25 22:46:20|16803.73|16683.73|16804.41|16684.41|16805.89|16685.89|16801.82|16681.82|10
1621982790000|2021-05-25 22:46:30|16804.44|16684.44|16813.03|16693.03|16813.03|16693.03|16802.86|16682.86|10
1621982800000|2021-05-25 22:46:40|16812.55|16692.55|16817.58|16697.58|16817.58|16697.58|16812.21|16692.21|9
1621982810000|2021-05-25 22:46:50|16820.92|16700.92|16824.38|16704.38|16825.5|16705.5|16820.64|16700.64|10
1621982820000|2021-05-25 22:47:00|16824.42|16704.42|16819.19|16699.19|16825.15|16705.15|16819.19|16699.19|10
1621982830000|2021-05-25 22:47:10|16818.11|16698.11|16818.53|16698.53|16819.54|16699.54|16816.08|16696.08|10
1621982840000|2021-05-25 22:47:20|16816.74|16696.74|16817.34|16697.34|16817.79|16697.79|16813.46|16693.46|10
1621982850000|2021-05-25 22:47:30|16817.54|16697.54|16822.69|16702.69|16822.69|16702.69|16817.15|16697.15|10
1621982860000|2021-05-25 22:47:40|16823.04|16703.04|16833.84|16713.84|16833.84|16713.84|16823.04|16703.04|10
1621909550000|2021-05-25 02:25:50|16712.06|16592.06|16711.15|16591.15|16712.78|16592.78|16710.7|16590.7|10
1621982870000|2021-05-25 22:47:50|16833.69|16713.69|16836.83|16716.83|16836.83|16716.83|16833.08|16713.08|10
1621982880000|2021-05-25 22:48:00|16843.19|16723.19|16867.41|16747.41|16867.41|16747.41|16842.2|16722.2|10
1621982890000|2021-05-25 22:48:10|16873.58|16753.58|16889.83|16769.83|16889.83|16769.83|16873.58|16753.58|10
1621982900000|2021-05-25 22:48:20|16889.33|16769.33|16883.08|16763.08|16891.05|16771.05|16883.08|16763.08|10
1621909560000|2021-05-25 02:26:00|16709.95|16589.95|16710.7|16590.7|16710.7|16590.7|16706.24|16586.24|10
1621982910000|2021-05-25 22:48:30|16880.69|16760.69|16874.72|16754.72|16880.69|16760.69|16874.72|16754.72|10
1621982920000|2021-05-25 22:48:40|16875.53|16755.53|16874.93|16754.93|16876.36|16756.36|16874.53|16754.53|10
1621982930000|2021-05-25 22:48:50|16873.64|16753.64|16874.14|16754.14|16874.46|16754.46|16871.51|16751.51|10
1621982940000|2021-05-25 22:49:00|16873.15|16753.15|16882.78|16762.78|16882.78|16762.78|16873.15|16753.15|10
1621982950000|2021-05-25 22:49:10|16884.76|16764.76|16891.2|16771.2|16892.1|16772.1|16884.76|16764.76|10
1621909570000|2021-05-25 02:26:10|16709.99|16589.99|16692.36|16572.36|16709.99|16589.99|16692.36|16572.36|10
1621982960000|2021-05-25 22:49:20|16890.17|16770.17|16898.83|16778.83|16898.83|16778.83|16890|16770|10
1621982970000|2021-05-25 22:49:30|16899.09|16779.09|16894.91|16774.91|16900.34|16780.34|16894.91|16774.91|10
1621982980000|2021-05-25 22:49:40|16892.69|16772.69|16888.94|16768.94|16892.69|16772.69|16888.94|16768.94|10
1621909580000|2021-05-25 02:26:20|16691.52|16571.52|16674.72|16554.72|16691.52|16571.52|16674.72|16554.72|10
1621982990000|2021-05-25 22:49:50|16888.11|16768.11|16892.13|16772.13|16892.13|16772.13|16887.91|16767.91|10
1621983000000|2021-05-25 22:50:00|16892.24|16772.24|16892.26|16772.26|16893.9|16773.9|16892.24|16772.24|10
1621983010000|2021-05-25 22:50:10|16889.45|16769.45|16885.89|16765.89|16890.75|16770.75|16881.99|16761.99|10
1621983020000|2021-05-25 22:50:20|16884.21|16764.21|16882.64|16762.64|16884.5|16764.5|16882.08|16762.08|10
1621983030000|2021-05-25 22:50:30|16884.33|16764.33|16884.72|16764.72|16885.64|16765.64|16883.2|16763.2|10
1621983040000|2021-05-25 22:50:40|16884.91|16764.91|16882.26|16762.26|16886.36|16766.36|16882.26|16762.26|10
1621983050000|2021-05-25 22:50:50|16882.36|16762.36|16870.72|16750.72|16882.36|16762.36|16870.72|16750.72|10
1621983060000|2021-05-25 22:51:00|16865.61|16745.61|16866.59|16746.59|16866.92|16746.92|16864.15|16744.15|10
1621909590000|2021-05-25 02:26:30|16673.74|16553.74|16666.83|16546.83|16673.74|16553.74|16666.83|16546.83|10
1621983070000|2021-05-25 22:51:10|16867.41|16747.41|16861.51|16741.51|16867.41|16747.41|16861.51|16741.51|10
1621983080000|2021-05-25 22:51:20|16862.4|16742.4|16861.41|16741.41|16862.4|16742.4|16859.56|16739.56|10
1621983090000|2021-05-25 22:51:30|16862.82|16742.82|16874.76|16754.76|16874.76|16754.76|16862.82|16742.82|10
1621983100000|2021-05-25 22:51:40|16875.82|16755.82|16875.32|16755.32|16876.28|16756.28|16873.55|16753.55|10
1621983110000|2021-05-25 22:51:50|16875.47|16755.47|16874.73|16754.73|16876.01|16756.01|16872.55|16752.55|10
1621983120000|2021-05-25 22:52:00|16873.42|16753.42|16879.52|16759.52|16879.62|16759.62|16872.48|16752.48|10
1621909600000|2021-05-25 02:26:40|16662.33|16542.33|16640.92|16520.92|16662.33|16542.33|16640.92|16520.92|10
1621983130000|2021-05-25 22:52:10|16880.59|16760.59|16890.7|16770.7|16890.7|16770.7|16880.59|16760.59|10
1621983140000|2021-05-25 22:52:20|16890.31|16770.31|16896.8|16776.8|16899.66|16779.66|16890.28|16770.28|10
1621983150000|2021-05-25 22:52:30|16897.59|16777.59|16903.94|16783.94|16906.4|16786.4|16897.59|16777.59|10
1621909610000|2021-05-25 02:26:50|16637.12|16517.12|16629.91|16509.91|16637.26|16517.26|16629.91|16509.91|10
1621983160000|2021-05-25 22:52:40|16901.99|16781.99|16907|16787|16907|16787|16900.99|16780.99|10
1621983170000|2021-05-25 22:52:50|16907.5|16787.5|16900.77|16780.77|16907.5|16787.5|16900.77|16780.77|10
1621983180000|2021-05-25 22:53:00|16900.14|16780.14|16894.38|16774.38|16900.14|16780.14|16894.38|16774.38|10
1621909620000|2021-05-25 02:27:00|16628.41|16508.41|16628.92|16508.92|16628.92|16508.92|16625.58|16505.58|10
1621983190000|2021-05-25 22:53:10|16893.82|16773.82|16898.68|16778.68|16898.91|16778.91|16893.82|16773.82|10
1621983200000|2021-05-25 22:53:20|16898.57|16778.57|16895.06|16775.06|16898.57|16778.57|16893.65|16773.65|10
1621909630000|2021-05-25 02:27:10|16628.71|16508.71|16623.92|16503.92|16632|16512|16623.92|16503.92|10
1621983210000|2021-05-25 22:53:30|16895.66|16775.66|16898.96|16778.96|16898.96|16778.96|16895.66|16775.66|10
1621909640000|2021-05-25 02:27:20|16624.74|16504.74|16621.62|16501.62|16625.61|16505.61|16621.62|16501.62|10
1621983220000|2021-05-25 22:53:40|16899.81|16779.81|16903.11|16783.11|16903.48|16783.48|16899.81|16779.81|10
1621909650000|2021-05-25 02:27:30|16621.8|16501.8|16620.67|16500.67|16621.8|16501.8|16619.39|16499.39|10
1621983230000|2021-05-25 22:53:50|16902.63|16782.63|16903.31|16783.31|16905.89|16785.89|16901.23|16781.23|9
1621983240000|2021-05-25 22:54:00|16903.73|16783.73|16905.34|16785.34|16905.42|16785.42|16903|16783|10
1621909660000|2021-05-25 02:27:40|16621.15|16501.15|16630.67|16510.67|16630.67|16510.67|16621.15|16501.15|9
1621983250000|2021-05-25 22:54:10|16905.25|16785.25|16908.19|16788.19|16908.26|16788.26|16905.25|16785.25|10
1621983260000|2021-05-25 22:54:20|16909.63|16789.63|16910.23|16790.23|16910.23|16790.23|16907.98|16787.98|10
1621983270000|2021-05-25 22:54:30|16910.19|16790.19|16907.29|16787.29|16910.27|16790.27|16907.29|16787.29|10
1621909670000|2021-05-25 02:27:50|16631.15|16511.15|16649.15|16529.15|16649.15|16529.15|16631.15|16511.15|10
1621983280000|2021-05-25 22:54:40|16905.87|16785.87|16905.08|16785.08|16905.87|16785.87|16904.8|16784.8|10
1621983290000|2021-05-25 22:54:50|16904.99|16784.99|16910.56|16790.56|16910.56|16790.56|16904.99|16784.99|10
1621909680000|2021-05-25 02:28:00|16648.86|16528.86|16672.59|16552.59|16672.59|16552.59|16648.86|16528.86|10
1621983300000|2021-05-25 22:55:00|16910.29|16790.29|16903.39|16783.39|16911.02|16791.02|16903.39|16783.39|10
1621983310000|2021-05-25 22:55:10|16900.98|16780.98|16893.42|16773.42|16901.14|16781.14|16893.42|16773.42|10
1621909690000|2021-05-25 02:28:10|16674.73|16554.73|16690.22|16570.22|16690.9|16570.9|16674.73|16554.73|10
1621983320000|2021-05-25 22:55:20|16891.2|16771.2|16868.2|16748.2|16891.2|16771.2|16868.2|16748.2|10
1621983330000|2021-05-25 22:55:30|16866.72|16746.72|16861.6|16741.6|16866.72|16746.72|16860.76|16740.76|10
1621983340000|2021-05-25 22:55:40|16862.27|16742.27|16863.28|16743.28|16865.43|16745.43|16860.18|16740.18|10
1621909700000|2021-05-25 02:28:20|16689.7|16569.7|16702.08|16582.08|16702.08|16582.08|16687.28|16567.28|10
1621983350000|2021-05-25 22:55:50|16863.2|16743.2|16862.73|16742.73|16866.17|16746.17|16862.73|16742.73|10
1621909710000|2021-05-25 02:28:30|16703.42|16583.42|16707.32|16587.32|16708.17|16588.17|16703.42|16583.42|10
1621983360000|2021-05-25 22:56:00|16860.87|16740.87|16853.03|16733.03|16860.87|16740.87|16853.03|16733.03|10
1621983370000|2021-05-25 22:56:10|16852.76|16732.76|16853.16|16733.16|16853.59|16733.59|16852.01|16732.01|10
1621909720000|2021-05-25 02:28:40|16706.15|16586.15|16699.91|16579.91|16706.57|16586.57|16699.91|16579.91|10
1621983380000|2021-05-25 22:56:20|16853.33|16733.33|16850.92|16730.92|16854.92|16734.92|16850.92|16730.92|10
1621909730000|2021-05-25 02:28:50|16699.36|16579.36|16698.52|16578.52|16699.87|16579.87|16696.97|16576.97|10
1621983390000|2021-05-25 22:56:30|16850.19|16730.19|16854.8|16734.8|16855.04|16735.04|16850.19|16730.19|10
1621909740000|2021-05-25 02:29:00|16696.09|16576.09|16678.57|16558.57|16696.27|16576.27|16678.57|16558.57|10
1621983400000|2021-05-25 22:56:40|16854.97|16734.97|16851.91|16731.91|16854.97|16734.97|16850.94|16730.94|10
1621983410000|2021-05-25 22:56:50|16852.45|16732.45|16853.62|16733.62|16853.72|16733.72|16852.21|16732.21|10
1621983420000|2021-05-25 22:57:00|16853.56|16733.56|16852.15|16732.15|16853.56|16733.56|16851.55|16731.55|10
1621983430000|2021-05-25 22:57:10|16852.19|16732.19|16848.68|16728.68|16852.34|16732.34|16847.86|16727.86|10
1621983440000|2021-05-25 22:57:20|16847.37|16727.37|16837.64|16717.64|16847.37|16727.37|16835.76|16715.76|10
1621983450000|2021-05-25 22:57:30|16837.84|16717.84|16836.83|16716.83|16838.07|16718.07|16835.79|16715.79|9
1621909750000|2021-05-25 02:29:10|16674.69|16554.69|16660.43|16540.43|16674.69|16554.69|16660.43|16540.43|10
1621983460000|2021-05-25 22:57:40|16835.63|16715.63|16833.05|16713.05|16835.72|16715.72|16832.87|16712.87|10
1621909760000|2021-05-25 02:29:20|16660.2|16540.2|16651.72|16531.72|16660.2|16540.2|16651.72|16531.72|10
1621983470000|2021-05-25 22:57:50|16833.28|16713.28|16838.1|16718.1|16838.1|16718.1|16833.28|16713.28|10
1621983480000|2021-05-25 22:58:00|16838.22|16718.22|16843.45|16723.45|16844.38|16724.38|16838.22|16718.22|10
1621983490000|2021-05-25 22:58:10|16843.59|16723.59|16848.5|16728.5|16852.41|16732.41|16843.59|16723.59|10
1621909770000|2021-05-25 02:29:30|16647.86|16527.86|16643.19|16523.19|16649.92|16529.92|16643.19|16523.19|10
1621983500000|2021-05-25 22:58:20|16846.11|16726.11|16841.77|16721.77|16846.11|16726.11|16841.38|16721.38|10
1621983510000|2021-05-25 22:58:30|16840.39|16720.39|16828.42|16708.42|16840.39|16720.39|16828.42|16708.42|10
1621909780000|2021-05-25 02:29:40|16641.09|16521.09|16642.17|16522.17|16642.9|16522.9|16640.71|16520.71|10
1621983520000|2021-05-25 22:58:40|16827.03|16707.03|16814.84|16694.84|16827.03|16707.03|16814.84|16694.84|10
1621983530000|2021-05-25 22:58:50|16814.86|16694.86|16799.29|16679.29|16814.86|16694.86|16799.29|16679.29|10
1621983540000|2021-05-25 22:59:00|16798.23|16678.23|16798.4|16678.4|16799.49|16679.49|16797.42|16677.42|10
1621983550000|2021-05-25 22:59:10|16797.16|16677.16|16803.15|16683.15|16803.15|16683.15|16797.16|16677.16|10
1621983560000|2021-05-25 22:59:20|16804.19|16684.19|16813.61|16693.61|16813.61|16693.61|16804.19|16684.19|10
1621983570000|2021-05-25 22:59:30|16815.31|16695.31|16824.68|16704.68|16826.55|16706.55|16815.31|16695.31|10
1621983580000|2021-05-25 22:59:40|16825.26|16705.26|16825.04|16705.04|16825.96|16705.96|16820.56|16700.56|10
1621909790000|2021-05-25 02:29:50|16642.36|16522.36|16637.15|16517.15|16642.36|16522.36|16637.01|16517.01|10
1621983590000|2021-05-25 22:59:50|16824.71|16704.71|16828.53|16708.53|16828.53|16708.53|16824.42|16704.42|10
1621983600000|2021-05-25 23:00:00|16830.54|16710.54|16841.39|16721.39|16841.39|16721.39|16830.54|16710.54|10
1621983610000|2021-05-25 23:00:10|16841.05|16721.05|16840.27|16720.27|16843.03|16723.03|16838.75|16718.75|10
1621983620000|2021-05-25 23:00:20|16838.26|16718.26|16839.28|16719.28|16840.84|16720.84|16838.26|16718.26|10
1621983630000|2021-05-25 23:00:30|16838.45|16718.45|16833.91|16713.91|16838.6|16718.6|16833.02|16713.02|10
1621909800000|2021-05-25 02:30:00|16636.48|16516.48|16648.84|16528.84|16648.84|16528.84|16635.35|16515.35|10
1621983640000|2021-05-25 23:00:40|16833.49|16713.49|16834.46|16714.46|16834.94|16714.94|16833.28|16713.28|10
1621983650000|2021-05-25 23:00:50|16833.5|16713.5|16830.32|16710.32|16833.75|16713.75|16830.32|16710.32|10
1621909810000|2021-05-25 02:30:10|16650.15|16530.15|16674.39|16554.39|16674.39|16554.39|16650.15|16530.15|10
1621983660000|2021-05-25 23:01:00|16831.44|16711.44|16824.36|16704.36|16831.44|16711.44|16823.47|16703.47|10
1621983670000|2021-05-25 23:01:10|16823.65|16703.65|16811.62|16691.62|16823.65|16703.65|16811.62|16691.62|10
1621983680000|2021-05-25 23:01:20|16810.08|16690.08|16791.34|16671.34|16810.08|16690.08|16791.34|16671.34|10
1621983690000|2021-05-25 23:01:30|16790.66|16670.66|16788.97|16668.97|16790.66|16670.66|16788.36|16668.36|10
1621909820000|2021-05-25 02:30:20|16675.38|16555.38|16696.76|16576.76|16696.97|16576.97|16675.38|16555.38|10
1621983700000|2021-05-25 23:01:40|16789.31|16669.31|16788.72|16668.72|16790.44|16670.44|16788.65|16668.65|10
1621909830000|2021-05-25 02:30:30|16703.74|16583.74|16722.05|16602.05|16722.05|16602.05|16703.74|16583.74|10
1621983710000|2021-05-25 23:01:50|16788.05|16668.05|16786.26|16666.26|16788.91|16668.91|16785.8|16665.8|10
1621983720000|2021-05-25 23:02:00|16786.31|16666.31|16774.57|16654.57|16786.31|16666.31|16774.57|16654.57|10
1621909840000|2021-05-25 02:30:40|16726.45|16606.45|16734.58|16614.58|16734.58|16614.58|16726.45|16606.45|10
1621983730000|2021-05-25 23:02:10|16774.66|16654.66|16768.11|16648.11|16774.66|16654.66|16768.11|16648.11|10
1621909850000|2021-05-25 02:30:50|16735.39|16615.39|16738.08|16618.08|16738.39|16618.39|16735.39|16615.39|10
1621983740000|2021-05-25 23:02:20|16769.45|16649.45|16769.84|16649.84|16769.93|16649.93|16769.11|16649.11|10
1621909860000|2021-05-25 02:31:00|16740.01|16620.01|16734.9|16614.9|16740.01|16620.01|16734.9|16614.9|10
1621983750000|2021-05-25 23:02:30|16767.72|16647.72|16767.1|16647.1|16768.67|16648.67|16767.04|16647.04|10
1621983760000|2021-05-25 23:02:40|16767.82|16647.82|16766.98|16646.98|16768.28|16648.28|16766.16|16646.16|10
1621909870000|2021-05-25 02:31:10|16734.68|16614.68|16735.89|16615.89|16736.44|16616.44|16734.41|16614.41|10
1621983770000|2021-05-25 23:02:50|16768.66|16648.66|16771.54|16651.54|16773.98|16653.98|16768.66|16648.66|9
1621983780000|2021-05-25 23:03:00|16771.16|16651.16|16767.86|16647.86|16771.89|16651.89|16767.86|16647.86|10
1621909880000|2021-05-25 02:31:20|16736.04|16616.04|16738.98|16618.98|16738.98|16618.98|16735.99|16615.99|10
1621983790000|2021-05-25 23:03:10|16767.2|16647.2|16766.52|16646.52|16767.2|16647.2|16765.62|16645.62|10
1621983800000|2021-05-25 23:03:20|16766.16|16646.16|16769.99|16649.99|16770.25|16650.25|16766.16|16646.16|10
1621909890000|2021-05-25 02:31:30|16739|16619|16729.07|16609.07|16740.03|16620.03|16729.07|16609.07|10
1621983810000|2021-05-25 23:03:30|16769.68|16649.68|16766.11|16646.11|16769.68|16649.68|16766.11|16646.11|10
1621909900000|2021-05-25 02:31:40|16727.06|16607.06|16727.17|16607.17|16727.17|16607.17|16722.48|16602.48|10
1621983820000|2021-05-25 23:03:40|16767.3|16647.3|16759.57|16639.57|16767.3|16647.3|16759.57|16639.57|10
1621909910000|2021-05-25 02:31:50|16733.2|16613.2|16746.06|16626.06|16746.06|16626.06|16733.2|16613.2|10
1621983830000|2021-05-25 23:03:50|16758.78|16638.78|16754.62|16634.62|16758.78|16638.78|16754.31|16634.31|10
1621983840000|2021-05-25 23:04:00|16753.93|16633.93|16749.79|16629.79|16754.28|16634.28|16749.09|16629.09|10
1621909920000|2021-05-25 02:32:00|16748.15|16628.15|16756.35|16636.35|16756.35|16636.35|16748.15|16628.15|10
1621983850000|2021-05-25 23:04:10|16749.5|16629.5|16749.36|16629.36|16750.81|16630.81|16749.36|16629.36|10
1621983860000|2021-05-25 23:04:20|16748.7|16628.7|16748.05|16628.05|16748.7|16628.7|16746.66|16626.66|9
1621983870000|2021-05-25 23:04:30|16747.67|16627.67|16746.8|16626.8|16747.95|16627.95|16745.94|16625.94|10
1621909930000|2021-05-25 02:32:10|16756.58|16636.58|16760.16|16640.16|16760.16|16640.16|16756.51|16636.51|10
1621983880000|2021-05-25 23:04:40|16746.61|16626.61|16741.28|16621.28|16746.65|16626.65|16741.28|16621.28|10
1621983890000|2021-05-25 23:04:50|16740.65|16620.65|16739.21|16619.21|16740.65|16620.65|16738.77|16618.77|10
1621983900000|2021-05-25 23:05:00|16739.91|16619.91|16740.08|16620.08|16740.08|16620.08|16738.71|16618.71|10
1621909940000|2021-05-25 02:32:20|16760.38|16640.38|16760.84|16640.84|16763.49|16643.49|16760.38|16640.38|10
1621983910000|2021-05-25 23:05:10|16741.21|16621.21|16748.26|16628.26|16748.76|16628.76|16740.78|16620.78|10
1621983920000|2021-05-25 23:05:20|16751.79|16631.79|16753.85|16633.85|16753.94|16633.94|16751.16|16631.16|10
1621983930000|2021-05-25 23:05:30|16754.8|16634.8|16757.24|16637.24|16757.24|16637.24|16753.64|16633.64|10
1621983940000|2021-05-25 23:05:40|16757.12|16637.12|16758.13|16638.13|16758.29|16638.29|16755.99|16635.99|10
1621983950000|2021-05-25 23:05:50|16758.78|16638.78|16759.99|16639.99|16760.59|16640.59|16758.78|16638.78|10
1621983960000|2021-05-25 23:06:00|16759.66|16639.66|16758.81|16638.81|16760.46|16640.46|16758.81|16638.81|10
1621983970000|2021-05-25 23:06:10|16758.42|16638.42|16752.08|16632.08|16758.42|16638.42|16752.08|16632.08|10
1621983980000|2021-05-25 23:06:20|16751.34|16631.34|16736.49|16616.49|16751.34|16631.34|16736.49|16616.49|10
1621983990000|2021-05-25 23:06:30|16735.9|16615.9|16733.78|16613.78|16735.9|16615.9|16733.78|16613.78|10
1621909950000|2021-05-25 02:32:30|16759.93|16639.93|16762.18|16642.18|16762.18|16642.18|16758.32|16638.32|10
1621984000000|2021-05-25 23:06:40|16731.6|16611.6|16730.74|16610.74|16731.82|16611.82|16730.09|16610.09|10
1621984010000|2021-05-25 23:06:50|16729.78|16609.78|16727.8|16607.8|16729.78|16609.78|16727.68|16607.68|10
1621909960000|2021-05-25 02:32:40|16762.59|16642.59|16763.87|16643.87|16766.26|16646.26|16762.59|16642.59|10
1621984020000|2021-05-25 23:07:00|16727.61|16607.61|16732.34|16612.34|16732.34|16612.34|16727.61|16607.61|10
1621984030000|2021-05-25 23:07:10|16732.12|16612.12|16736.29|16616.29|16736.29|16616.29|16732.12|16612.12|10
1621984040000|2021-05-25 23:07:20|16736.08|16616.08|16737.05|16617.05|16737.05|16617.05|16735.27|16615.27|9
1621909970000|2021-05-25 02:32:50|16764.98|16644.98|16765.73|16645.73|16766.14|16646.14|16763.96|16643.96|10
1621984050000|2021-05-25 23:07:30|16736.63|16616.63|16735.5|16615.5|16736.81|16616.81|16733.69|16613.69|10
1621984060000|2021-05-25 23:07:40|16735.54|16615.54|16735.52|16615.52|16736.17|16616.17|16734.09|16614.09|10
1621909980000|2021-05-25 02:33:00|16765.9|16645.9|16769.29|16649.29|16769.61|16649.61|16765.9|16645.9|10
1621984070000|2021-05-25 23:07:50|16735.21|16615.21|16735.49|16615.49|16735.63|16615.63|16734.6|16614.6|10
1621984080000|2021-05-25 23:08:00|16734.45|16614.45|16726.17|16606.17|16734.45|16614.45|16725.92|16605.92|10
1621909990000|2021-05-25 02:33:10|16769.92|16649.92|16772.46|16652.46|16772.61|16652.61|16769.92|16649.92|10
1621984090000|2021-05-25 23:08:10|16725.5|16605.5|16717.86|16597.86|16725.5|16605.5|16717.86|16597.86|10
1621910000000|2021-05-25 02:33:20|16773.01|16653.01|16768.85|16648.85|16773.01|16653.01|16768.02|16648.02|10
1621984100000|2021-05-25 23:08:20|16716.67|16596.67|16709.12|16589.12|16716.67|16596.67|16709.12|16589.12|10
1621984110000|2021-05-25 23:08:30|16709.64|16589.64|16709.86|16589.86|16710.36|16590.36|16709.34|16589.34|9
1621910010000|2021-05-25 02:33:30|16768.13|16648.13|16774.97|16654.97|16774.97|16654.97|16768.13|16648.13|10
1621984120000|2021-05-25 23:08:40|16709.92|16589.92|16710.53|16590.53|16711.16|16591.16|16709.19|16589.19|10
1621910020000|2021-05-25 02:33:40|16774.94|16654.94|16781.36|16661.36|16781.36|16661.36|16774.94|16654.94|10
1621984130000|2021-05-25 23:08:50|16710.94|16590.94|16711.32|16591.32|16712.31|16592.31|16710.94|16590.94|10
1621984140000|2021-05-25 23:09:00|16711.33|16591.33|16708.94|16588.94|16711.46|16591.46|16708.39|16588.39|10
1621910030000|2021-05-25 02:33:50|16782.66|16662.66|16786.11|16666.11|16786.39|16666.39|16782.66|16662.66|10
1621984150000|2021-05-25 23:09:10|16708.85|16588.85|16703.96|16583.96|16708.85|16588.85|16703.96|16583.96|10
1621984160000|2021-05-25 23:09:20|16704.86|16584.86|16707.46|16587.46|16707.46|16587.46|16704.86|16584.86|10
1621910040000|2021-05-25 02:34:00|16784.74|16664.74|16785.4|16665.4|16785.4|16665.4|16783.88|16663.88|10
1621984170000|2021-05-25 23:09:30|16708.2|16588.2|16708.43|16588.43|16709.26|16589.26|16707.81|16587.81|10
1621910050000|2021-05-25 02:34:10|16785.09|16665.09|16787.68|16667.68|16787.68|16667.68|16784.97|16664.97|10
1621984180000|2021-05-25 23:09:40|16707.36|16587.36|16702.73|16582.73|16708.29|16588.29|16702.73|16582.73|9
1621910060000|2021-05-25 02:34:20|16787.43|16667.43|16782.4|16662.4|16789.69|16669.69|16782.4|16662.4|10
1621984190000|2021-05-25 23:09:50|16701.02|16581.02|16698.91|16578.91|16701.02|16581.02|16698.08|16578.08|10
1621910070000|2021-05-25 02:34:30|16782.56|16662.56|16777.65|16657.65|16782.56|16662.56|16777.47|16657.47|10
1621984200000|2021-05-25 23:10:00|16699.52|16579.52|16699.16|16579.16|16699.58|16579.58|16698.3|16578.3|10
1621984210000|2021-05-25 23:10:10|16699.81|16579.81|16698.25|16578.25|16699.81|16579.81|16698.06|16578.06|10
1621984220000|2021-05-25 23:10:20|16698.42|16578.42|16695.14|16575.14|16699.17|16579.17|16695.14|16575.14|10
1621910080000|2021-05-25 02:34:40|16778.15|16658.15|16772.75|16652.75|16778.15|16658.15|16772.58|16652.58|9
1621984230000|2021-05-25 23:10:30|16694.89|16574.89|16694.42|16574.42|16694.89|16574.89|16693.02|16573.02|10
1621910090000|2021-05-25 02:34:50|16769.98|16649.98|16767.92|16647.92|16769.98|16649.98|16767.72|16647.72|10
1621984240000|2021-05-25 23:10:40|16694.2|16574.2|16692.63|16572.63|16694.2|16574.2|16691.5|16571.5|10
1621910100000|2021-05-25 02:35:00|16767.84|16647.84|16770.08|16650.08|16770.08|16650.08|16766.56|16646.56|10
1621984250000|2021-05-25 23:10:50|16693.04|16573.04|16691.63|16571.63|16693.18|16573.18|16691.03|16571.03|10
1621910110000|2021-05-25 02:35:10|16770.79|16650.79|16778.07|16658.07|16778.07|16658.07|16769.65|16649.65|9
1621984260000|2021-05-25 23:11:00|16691.9|16571.9|16692.44|16572.44|16693.71|16573.71|16691.9|16571.9|10
1621984270000|2021-05-25 23:11:10|16691.77|16571.77|16695.92|16575.92|16695.92|16575.92|16691.77|16571.77|10
1621910120000|2021-05-25 02:35:20|16777.64|16657.64|16791.45|16671.45|16791.45|16671.45|16777.64|16657.64|10
1621984280000|2021-05-25 23:11:20|16697.22|16577.22|16705.96|16585.96|16706.28|16586.28|16697.22|16577.22|10
1621910130000|2021-05-25 02:35:30|16792.21|16672.21|16800.6|16680.6|16800.6|16680.6|16792.21|16672.21|10
1621984290000|2021-05-25 23:11:30|16704.72|16584.72|16716.2|16596.2|16716.2|16596.2|16704.7|16584.7|10
1621910140000|2021-05-25 02:35:40|16800.69|16680.69|16804.25|16684.25|16804.25|16684.25|16800.69|16680.69|10
1621984300000|2021-05-25 23:11:40|16717.2|16597.2|16723.62|16603.62|16723.62|16603.62|16717.2|16597.2|10
1621910150000|2021-05-25 02:35:50|16804.11|16684.11|16810.45|16690.45|16810.5|16690.5|16804.11|16684.11|10
1621984310000|2021-05-25 23:11:50|16723.73|16603.73|16727.38|16607.38|16727.38|16607.38|16723.73|16603.73|10
1621984320000|2021-05-25 23:12:00|16726.84|16606.84|16726.47|16606.47|16728.08|16608.08|16725.98|16605.98|10
1621910160000|2021-05-25 02:36:00|16810.59|16690.59|16816.35|16696.35|16816.35|16696.35|16810.59|16690.59|10
1621984330000|2021-05-25 23:12:10|16727.22|16607.22|16731.19|16611.19|16732.25|16612.25|16727.22|16607.22|10
1621910170000|2021-05-25 02:36:10|16818.36|16698.36|16830.9|16710.9|16830.9|16710.9|16818.36|16698.36|10
1621984340000|2021-05-25 23:12:20|16730.89|16610.89|16730.92|16610.92|16732.24|16612.24|16730.38|16610.38|10
1621910180000|2021-05-25 02:36:20|16831.24|16711.24|16845.66|16725.66|16845.91|16725.91|16831.24|16711.24|10
1621984350000|2021-05-25 23:12:30|16730.88|16610.88|16725.07|16605.07|16730.88|16610.88|16724.05|16604.05|10
1621910190000|2021-05-25 02:36:30|16846.31|16726.31|16852.05|16732.05|16854.05|16734.05|16846.31|16726.31|10
1621984360000|2021-05-25 23:12:40|16724.16|16604.16|16719.84|16599.84|16724.55|16604.55|16719.84|16599.84|10
1621910200000|2021-05-25 02:36:40|16851.88|16731.88|16865.6|16745.6|16867.67|16747.67|16851.88|16731.88|10
1621984370000|2021-05-25 23:12:50|16719.68|16599.68|16705.54|16585.54|16719.68|16599.68|16705.54|16585.54|10
1621984380000|2021-05-25 23:13:00|16700|16580|16691.92|16571.92|16700|16580|16691.92|16571.92|10
1621910210000|2021-05-25 02:36:50|16864|16744|16864.39|16744.39|16865.33|16745.33|16860.92|16740.92|10
1621984390000|2021-05-25 23:13:10|16692.63|16572.63|16699.46|16579.46|16700.22|16580.22|16692.63|16572.63|10
1621910220000|2021-05-25 02:37:00|16863.39|16743.39|16873.08|16753.08|16873.08|16753.08|16863.39|16743.39|10
1621984400000|2021-05-25 23:13:20|16701.11|16581.11|16700.43|16580.43|16702.9|16582.9|16697.42|16577.42|10
1621984410000|2021-05-25 23:13:30|16702.01|16582.01|16704.28|16584.28|16704.28|16584.28|16701.51|16581.51|10
1621910230000|2021-05-25 02:37:10|16872.97|16752.97|16862.63|16742.63|16872.97|16752.97|16862.63|16742.63|10
1621984420000|2021-05-25 23:13:40|16704.51|16584.51|16708.12|16588.12|16708.75|16588.75|16704.51|16584.51|10
1621984430000|2021-05-25 23:13:50|16708.47|16588.47|16710.13|16590.13|16710.36|16590.36|16708.03|16588.03|10
1621910240000|2021-05-25 02:37:20|16863.59|16743.59|16862.3|16742.3|16863.6|16743.6|16861.71|16741.71|10
1621984440000|2021-05-25 23:14:00|16711.44|16591.44|16708.6|16588.6|16711.44|16591.44|16708.6|16588.6|10
1621984450000|2021-05-25 23:14:10|16707.89|16587.89|16706.08|16586.08|16707.89|16587.89|16705.64|16585.64|10
1621910250000|2021-05-25 02:37:30|16862.85|16742.85|16861.76|16741.76|16862.85|16742.85|16860.45|16740.45|10
1621984460000|2021-05-25 23:14:20|16705.87|16585.87|16710.86|16590.86|16710.86|16590.86|16705.78|16585.78|9
1621984470000|2021-05-25 23:14:30|16712.36|16592.36|16715.68|16595.68|16715.68|16595.68|16711.45|16591.45|10
1621910260000|2021-05-25 02:37:40|16861.66|16741.66|16871.43|16751.43|16871.43|16751.43|16861.66|16741.66|10
1621984480000|2021-05-25 23:14:40|16715.09|16595.09|16720.63|16600.63|16720.63|16600.63|16715.09|16595.09|10
1621910270000|2021-05-25 02:37:50|16871.21|16751.21|16875.42|16755.42|16875.73|16755.73|16871.21|16751.21|10
1621984490000|2021-05-25 23:14:50|16722.02|16602.02|16721.54|16601.54|16723.36|16603.36|16721.54|16601.54|10
1621984500000|2021-05-25 23:15:00|16721.94|16601.94|16722.37|16602.37|16723.13|16603.13|16721.22|16601.22|10
1621910280000|2021-05-25 02:38:00|16875.74|16755.74|16876.7|16756.7|16877.33|16757.33|16875.48|16755.48|10
1621984510000|2021-05-25 23:15:10|16722.04|16602.04|16726.94|16606.94|16726.94|16606.94|16721.83|16601.83|10
1621910290000|2021-05-25 02:38:10|16876.51|16756.51|16873.07|16753.07|16876.51|16756.51|16871.54|16751.54|10
1621984520000|2021-05-25 23:15:20|16726.77|16606.77|16735.47|16615.47|16735.47|16615.47|16726.54|16606.54|10
1621910300000|2021-05-25 02:38:20|16874.11|16754.11|16867.2|16747.2|16874.11|16754.11|16867.2|16747.2|10
1621984530000|2021-05-25 23:15:30|16738.07|16618.07|16748.83|16628.83|16748.83|16628.83|16738.07|16618.07|10
1621910310000|2021-05-25 02:38:30|16864.34|16744.34|16859.69|16739.69|16864.34|16744.34|16859.15|16739.15|10
1621984540000|2021-05-25 23:15:40|16748.51|16628.51|16761.86|16641.86|16761.86|16641.86|16748.51|16628.51|10
1621910320000|2021-05-25 02:38:40|16859.55|16739.55|16853.83|16733.83|16859.55|16739.55|16853.83|16733.83|10
1621984550000|2021-05-25 23:15:50|16762.99|16642.99|16769.48|16649.48|16769.48|16649.48|16762.99|16642.99|10
1621984560000|2021-05-25 23:16:00|16769.5|16649.5|16766.31|16646.31|16769.5|16649.5|16766.23|16646.23|10
1621984570000|2021-05-25 23:16:10|16767.83|16647.83|16767.53|16647.53|16769.18|16649.18|16766.7|16646.7|10
1621910330000|2021-05-25 02:38:50|16853.63|16733.63|16857.07|16737.07|16857.49|16737.49|16853.63|16733.63|10
1621984580000|2021-05-25 23:16:20|16768.8|16648.8|16770.84|16650.84|16770.84|16650.84|16768.8|16648.8|9
1621910340000|2021-05-25 02:39:00|16858.04|16738.04|16862.64|16742.64|16863.41|16743.41|16857.45|16737.45|10
1621984590000|2021-05-25 23:16:30|16768.71|16648.71|16754.84|16634.84|16768.71|16648.71|16754.84|16634.84|10
1621910350000|2021-05-25 02:39:10|16863.61|16743.61|16861.21|16741.21|16863.81|16743.81|16860.89|16740.89|10
1621984600000|2021-05-25 23:16:40|16755.05|16635.05|16736.25|16616.25|16755.05|16635.05|16736.25|16616.25|10
1621910360000|2021-05-25 02:39:20|16860.94|16740.94|16852.46|16732.46|16860.94|16740.94|16852.46|16732.46|10
1621984610000|2021-05-25 23:16:50|16734.9|16614.9|16724.84|16604.84|16734.9|16614.9|16723.33|16603.33|10
1621984620000|2021-05-25 23:17:00|16724|16604|16732.47|16612.47|16732.47|16612.47|16724|16604|10
1621910370000|2021-05-25 02:39:30|16852.77|16732.77|16852.2|16732.2|16855.13|16735.13|16852.2|16732.2|9
1621984630000|2021-05-25 23:17:10|16734.69|16614.69|16737.73|16617.73|16738.72|16618.72|16734.69|16614.69|10
1621910380000|2021-05-25 02:39:40|16852.82|16732.82|16851.71|16731.71|16852.82|16732.82|16850.15|16730.15|10
1621984640000|2021-05-25 23:17:20|16739.2|16619.2|16748.71|16628.71|16748.71|16628.71|16739.2|16619.2|10
1621910390000|2021-05-25 02:39:50|16851.56|16731.56|16856.04|16736.04|16856.04|16736.04|16851.56|16731.56|10
1621984650000|2021-05-25 23:17:30|16749.17|16629.17|16757.86|16637.86|16757.86|16637.86|16749.17|16629.17|10
1621984660000|2021-05-25 23:17:40|16757.63|16637.63|16758.12|16638.12|16759.87|16639.87|16757.29|16637.29|10
1621910400000|2021-05-25 02:40:00|16856.36|16736.36|16859.11|16739.11|16859.17|16739.17|16856.36|16736.36|10
1621984670000|2021-05-25 23:17:50|16758.18|16638.18|16759.41|16639.41|16759.8|16639.8|16758.14|16638.14|10
1621910410000|2021-05-25 02:40:10|16859.08|16739.08|16852.12|16732.12|16859.22|16739.22|16852.12|16732.12|10
1621984680000|2021-05-25 23:18:00|16758.88|16638.88|16762.32|16642.32|16762.32|16642.32|16758.67|16638.67|10
1621910420000|2021-05-25 02:40:20|16848.69|16728.69|16838.25|16718.25|16848.69|16728.69|16838.25|16718.25|10
1621984690000|2021-05-25 23:18:10|16762.5|16642.5|16762.87|16642.87|16762.95|16642.95|16760.96|16640.96|10
1621984700000|2021-05-25 23:18:20|16763.33|16643.33|16761.2|16641.2|16763.95|16643.95|16761.2|16641.2|10
1621910430000|2021-05-25 02:40:30|16838.19|16718.19|16839.07|16719.07|16840.77|16720.77|16837.36|16717.36|10
1621984710000|2021-05-25 23:18:30|16762.57|16642.57|16756.83|16636.83|16762.57|16642.57|16756.83|16636.83|10
1621910440000|2021-05-25 02:40:40|16838.62|16718.62|16840.43|16720.43|16841.73|16721.73|16838.62|16718.62|10
1621984720000|2021-05-25 23:18:40|16755.21|16635.21|16754.54|16634.54|16755.21|16635.21|16753.94|16633.94|10
1621984730000|2021-05-25 23:18:50|16754.85|16634.85|16752.91|16632.91|16754.85|16634.85|16752.91|16632.91|10
1621910450000|2021-05-25 02:40:50|16840.3|16720.3|16837.37|16717.37|16840.3|16720.3|16837.37|16717.37|10
1621984740000|2021-05-25 23:19:00|16753.28|16633.28|16751.22|16631.22|16753.28|16633.28|16751.13|16631.13|10
1621910460000|2021-05-25 02:41:00|16837.9|16717.9|16840.45|16720.45|16841.15|16721.15|16837.41|16717.41|10
1621984750000|2021-05-25 23:19:10|16750.91|16630.91|16757.24|16637.24|16757.24|16637.24|16750.91|16630.91|10
1621910470000|2021-05-25 02:41:10|16838.68|16718.68|16833.45|16713.45|16838.68|16718.68|16833.45|16713.45|10
1621984760000|2021-05-25 23:19:20|16757.1|16637.1|16756.53|16636.53|16757.53|16637.53|16754.57|16634.57|10
1621910480000|2021-05-25 02:41:20|16833.05|16713.05|16824.03|16704.03|16833.05|16713.05|16824.01|16704.01|10
1621984770000|2021-05-25 23:19:30|16756.01|16636.01|16757.02|16637.02|16758.77|16638.77|16755.96|16635.96|10
1621910490000|2021-05-25 02:41:30|16820.79|16700.79|16803.57|16683.57|16820.79|16700.79|16803.57|16683.57|10
1621984780000|2021-05-25 23:19:40|16756.37|16636.37|16750.98|16630.98|16756.37|16636.37|16750.98|16630.98|10
1621910500000|2021-05-25 02:41:40|16800.65|16680.65|16792.52|16672.52|16800.65|16680.65|16792.52|16672.52|10
1621984790000|2021-05-25 23:19:50|16750.64|16630.64|16748.19|16628.19|16750.64|16630.64|16748.19|16628.19|10
1621910510000|2021-05-25 02:41:50|16793.87|16673.87|16794.69|16674.69|16794.69|16674.69|16792.65|16672.65|10
1621984800000|2021-05-25 23:20:00|16745.71|16625.71|16746.7|16626.7|16746.75|16626.75|16743.99|16623.99|10
1621910520000|2021-05-25 02:42:00|16796.56|16676.56|16810.37|16690.37|16810.37|16690.37|16796.56|16676.56|10
1621984810000|2021-05-25 23:20:10|16746.19|16626.19|16747.53|16627.53|16749.04|16629.04|16745.17|16625.17|10
1621984820000|2021-05-25 23:20:20|16748.06|16628.06|16758.18|16638.18|16758.18|16638.18|16747.64|16627.64|10
1621910530000|2021-05-25 02:42:10|16810.65|16690.65|16816.52|16696.52|16816.52|16696.52|16810.65|16690.65|10
1621984830000|2021-05-25 23:20:30|16758.47|16638.47|16761.25|16641.25|16761.25|16641.25|16757.78|16637.78|10
1621910540000|2021-05-25 02:42:20|16818.4|16698.4|16816.71|16696.71|16820.01|16700.01|16816.71|16696.71|10
1621984840000|2021-05-25 23:20:40|16761.22|16641.22|16770.37|16650.37|16770.37|16650.37|16761.22|16641.22|9
1621984850000|2021-05-25 23:20:50|16770.73|16650.73|16774.57|16654.57|16774.64|16654.64|16770.73|16650.73|10
1621910550000|2021-05-25 02:42:30|16817.56|16697.56|16808.82|16688.82|16817.56|16697.56|16808.82|16688.82|9
1621984860000|2021-05-25 23:21:00|16773.87|16653.87|16761.34|16641.34|16773.87|16653.87|16761.34|16641.34|10
1621910560000|2021-05-25 02:42:40|16808.73|16688.73|16796.76|16676.76|16809.21|16689.21|16796.76|16676.76|10
1621984870000|2021-05-25 23:21:10|16760.29|16640.29|16755.19|16635.19|16760.29|16640.29|16755.19|16635.19|10
1621910570000|2021-05-25 02:42:50|16794.4|16674.4|16787.17|16667.17|16794.4|16674.4|16785.05|16665.05|10
1621984880000|2021-05-25 23:21:20|16755.25|16635.25|16761.53|16641.53|16761.73|16641.73|16755.25|16635.25|10
1621910580000|2021-05-25 02:43:00|16787.46|16667.46|16809.04|16689.04|16809.04|16689.04|16787.46|16667.46|10
1621984890000|2021-05-25 23:21:30|16762.13|16642.13|16764.18|16644.18|16764.95|16644.95|16762.13|16642.13|10
1621910590000|2021-05-25 02:43:10|16809.89|16689.89|16822.12|16702.12|16822.63|16702.63|16809.89|16689.89|10
1621984900000|2021-05-25 23:21:40|16763.73|16643.73|16765.08|16645.08|16765.63|16645.63|16763.47|16643.47|10
1621984910000|2021-05-25 23:21:50|16765.27|16645.27|16767.91|16647.91|16768.85|16648.85|16765.27|16645.27|10
1621910600000|2021-05-25 02:43:20|16824.48|16704.48|16823.64|16703.64|16826.27|16706.27|16823.53|16703.53|10
1621984920000|2021-05-25 23:22:00|16767.8|16647.8|16768.53|16648.53|16768.53|16648.53|16767.21|16647.21|10
1621910610000|2021-05-25 02:43:30|16825.01|16705.01|16823.3|16703.3|16826.63|16706.63|16822.95|16702.95|10
1621984930000|2021-05-25 23:22:10|16770.86|16650.86|16777.03|16657.03|16777.03|16657.03|16770.86|16650.86|10
1621910620000|2021-05-25 02:43:40|16822.88|16702.88|16823.05|16703.05|16824.81|16704.81|16822.52|16702.52|10
1621984940000|2021-05-25 23:22:20|16777.79|16657.79|16785.8|16665.8|16785.8|16665.8|16777.79|16657.79|10
1621910630000|2021-05-25 02:43:50|16822.83|16702.83|16824.51|16704.51|16824.51|16704.51|16822.83|16702.83|10
1621984950000|2021-05-25 23:22:30|16787.08|16667.08|16795.63|16675.63|16795.85|16675.85|16787.08|16667.08|10
1621910640000|2021-05-25 02:44:00|16824.65|16704.65|16822.04|16702.04|16826.17|16706.17|16822.04|16702.04|10
1621984960000|2021-05-25 23:22:40|16796.45|16676.45|16801.66|16681.66|16801.66|16681.66|16796.45|16676.45|10
1621910650000|2021-05-25 02:44:10|16819.1|16699.1|16819.49|16699.49|16820.57|16700.57|16819.1|16699.1|10
1621984970000|2021-05-25 23:22:50|16801.18|16681.18|16814.02|16694.02|16814.02|16694.02|16801.18|16681.18|10
1621984980000|2021-05-25 23:23:00|16815.01|16695.01|16813.75|16693.75|16816.6|16696.6|16813.75|16693.75|10
1621984990000|2021-05-25 23:23:10|16814.04|16694.04|16813.38|16693.38|16816.28|16696.28|16813.38|16693.38|10
1621985000000|2021-05-25 23:23:20|16813.31|16693.31|16815.18|16695.18|16816.07|16696.07|16813.31|16693.31|10
1621910660000|2021-05-25 02:44:20|16819.81|16699.81|16818.06|16698.06|16820.27|16700.27|16817.07|16697.07|10
1621985010000|2021-05-25 23:23:30|16814.94|16694.94|16811.38|16691.38|16814.94|16694.94|16810.65|16690.65|9
1621910670000|2021-05-25 02:44:30|16818.17|16698.17|16805.08|16685.08|16818.17|16698.17|16805.08|16685.08|10
1621985020000|2021-05-25 23:23:40|16811.08|16691.08|16807.8|16687.8|16811.71|16691.71|16807.8|16687.8|10
1621985030000|2021-05-25 23:23:50|16806.89|16686.89|16800.76|16680.76|16806.89|16686.89|16800.76|16680.76|10
1621910680000|2021-05-25 02:44:40|16807.79|16687.79|16804.76|16684.76|16807.79|16687.79|16804.76|16684.76|10
1621985040000|2021-05-25 23:24:00|16801.01|16681.01|16784.53|16664.53|16801.01|16681.01|16783.64|16663.64|10
1621910690000|2021-05-25 02:44:50|16803.65|16683.65|16797.51|16677.51|16803.65|16683.65|16797.51|16677.51|10
1621985050000|2021-05-25 23:24:10|16784.76|16664.76|16785.01|16665.01|16785.01|16665.01|16782.76|16662.76|10
1621910700000|2021-05-25 02:45:00|16796.5|16676.5|16790.26|16670.26|16796.54|16676.54|16790.26|16670.26|10
1621910710000|2021-05-25 02:45:10|16787.74|16667.74|16779.38|16659.38|16787.74|16667.74|16778.93|16658.93|10
1621985060000|2021-05-25 23:24:20|16785.2|16665.2|16786|16666|16786|16666|16784.28|16664.28|9
1621910720000|2021-05-25 02:45:20|16778.41|16658.41|16773.42|16653.42|16778.41|16658.41|16771.67|16651.67|10
1621910730000|2021-05-25 02:45:30|16773.78|16653.78|16770.6|16650.6|16773.83|16653.83|16770.6|16650.6|10
1621985070000|2021-05-25 23:24:30|16786.1|16666.1|16784.23|16664.23|16787.17|16667.17|16783.98|16663.98|9
1621910740000|2021-05-25 02:45:40|16768.37|16648.37|16755.91|16635.91|16768.37|16648.37|16755.91|16635.91|10
1621910750000|2021-05-25 02:45:50|16757.89|16637.89|16762.36|16642.36|16762.76|16642.76|16757.89|16637.89|10
1621985080000|2021-05-25 23:24:40|16783.29|16663.29|16784.67|16664.67|16784.67|16664.67|16782.33|16662.33|10
1621985090000|2021-05-25 23:24:50|16784.97|16664.97|16786.03|16666.03|16786.03|16666.03|16783.61|16663.61|10
1621985100000|2021-05-25 23:25:00|16786.01|16666.01|16775.59|16655.59|16786.01|16666.01|16775.59|16655.59|10
1621985110000|2021-05-25 23:25:10|16775.44|16655.44|16771.32|16651.32|16775.44|16655.44|16770.59|16650.59|10
1621985120000|2021-05-25 23:25:20|16770.4|16650.4|16769.41|16649.41|16770.72|16650.72|16769.37|16649.37|10
1621985130000|2021-05-25 23:25:30|16770.38|16650.38|16769.54|16649.54|16770.81|16650.81|16768.94|16648.94|10
1621985140000|2021-05-25 23:25:40|16769.32|16649.32|16771.45|16651.45|16771.45|16651.45|16768.86|16648.86|10
1621985150000|2021-05-25 23:25:50|16770.63|16650.63|16779.17|16659.17|16779.17|16659.17|16770.63|16650.63|10
1621985160000|2021-05-25 23:26:00|16779.83|16659.83|16785.09|16665.09|16785.37|16665.37|16779.83|16659.83|10
1621985170000|2021-05-25 23:26:10|16785.19|16665.19|16784.3|16664.3|16786.54|16666.54|16784.3|16664.3|10
1621985180000|2021-05-25 23:26:20|16783.1|16663.1|16789.22|16669.22|16789.22|16669.22|16778.83|16658.83|10
1621985190000|2021-05-25 23:26:30|16790.66|16670.66|16798.27|16678.27|16798.4|16678.4|16790.66|16670.66|10
1621985200000|2021-05-25 23:26:40|16799.78|16679.78|16800.96|16680.96|16801.05|16681.05|16799.74|16679.74|10
1621985210000|2021-05-25 23:26:50|16799.56|16679.56|16798.27|16678.27|16800.06|16680.06|16798.27|16678.27|9
1621985220000|2021-05-25 23:27:00|16800.02|16680.02|16801.43|16681.43|16802.91|16682.91|16800.02|16680.02|10
1621985230000|2021-05-25 23:27:10|16802.77|16682.77|16807.56|16687.56|16807.83|16687.83|16802.77|16682.77|10
1621985240000|2021-05-25 23:27:20|16808.48|16688.48|16808.35|16688.35|16809.29|16689.29|16808.35|16688.35|10
1621985250000|2021-05-25 23:27:30|16806.59|16686.59|16801.85|16681.85|16807.54|16687.54|16801.27|16681.27|10
1621985260000|2021-05-25 23:27:40|16802.07|16682.07|16792.12|16672.12|16802.07|16682.07|16792.12|16672.12|10
1621985270000|2021-05-25 23:27:50|16792.05|16672.05|16784.4|16664.4|16792.05|16672.05|16784.4|16664.4|10
1621985280000|2021-05-25 23:28:00|16783.47|16663.47|16782.98|16662.98|16784.79|16664.79|16782.98|16662.98|10
1621985290000|2021-05-25 23:28:10|16782.92|16662.92|16780.1|16660.1|16782.92|16662.92|16780.1|16660.1|8
1621985300000|2021-05-25 23:28:20|16780.62|16660.62|16774.95|16654.95|16780.62|16660.62|16774.65|16654.65|10
1621985310000|2021-05-25 23:28:30|16775.19|16655.19|16772.27|16652.27|16775.49|16655.49|16772.27|16652.27|10
1621985320000|2021-05-25 23:28:40|16771.97|16651.97|16766.47|16646.47|16771.97|16651.97|16766.35|16646.35|10
1621985330000|2021-05-25 23:28:50|16766.17|16646.17|16761.8|16641.8|16766.17|16646.17|16761.56|16641.56|9
1621985340000|2021-05-25 23:29:00|16759.92|16639.92|16761.94|16641.94|16761.98|16641.98|16757.16|16637.16|10
1621985350000|2021-05-25 23:29:10|16761.61|16641.61|16764.8|16644.8|16764.8|16644.8|16761.61|16641.61|10
1621985360000|2021-05-25 23:29:20|16765.4|16645.4|16768.28|16648.28|16768.33|16648.33|16765.4|16645.4|10
1621985370000|2021-05-25 23:29:30|16768.01|16648.01|16765.05|16645.05|16768.01|16648.01|16764.94|16644.94|10
1621985380000|2021-05-25 23:29:40|16764.56|16644.56|16757.81|16637.81|16764.56|16644.56|16757.81|16637.81|10
1621985390000|2021-05-25 23:29:50|16758.25|16638.25|16757.9|16637.9|16758.25|16638.25|16756.6|16636.6|10
1621985400000|2021-05-25 23:30:00|16758.31|16638.31|16757.02|16637.02|16758.31|16638.31|16756.57|16636.57|10
1621985410000|2021-05-25 23:30:10|16756.89|16636.89|16758.53|16638.53|16758.56|16638.56|16756.32|16636.32|10
1621985420000|2021-05-25 23:30:20|16758.47|16638.47|16763.19|16643.19|16763.19|16643.19|16758.15|16638.15|10
1621985430000|2021-05-25 23:30:30|16763.15|16643.15|16767.33|16647.33|16767.33|16647.33|16761.84|16641.84|10
1621910760000|2021-05-25 02:46:00|16761.28|16641.28|16751.46|16631.46|16761.28|16641.28|16751.46|16631.46|10
1621985440000|2021-05-25 23:30:40|16767.25|16647.25|16773.38|16653.38|16773.66|16653.66|16767.25|16647.25|10
1621985450000|2021-05-25 23:30:50|16772.75|16652.75|16771.44|16651.44|16773.83|16653.83|16771.44|16651.44|10
1621910770000|2021-05-25 02:46:10|16749.78|16629.78|16737.65|16617.65|16749.78|16629.78|16737.65|16617.65|10
1621985460000|2021-05-25 23:31:00|16771.72|16651.72|16766.85|16646.85|16771.78|16651.78|16766.6|16646.6|9
1621910780000|2021-05-25 02:46:20|16737.03|16617.03|16737.39|16617.39|16738.74|16618.74|16735.99|16615.99|10
1621985470000|2021-05-25 23:31:10|16766.89|16646.89|16770.49|16650.49|16770.49|16650.49|16766.65|16646.65|10
1621910790000|2021-05-25 02:46:30|16737.99|16617.99|16726.43|16606.43|16738.18|16618.18|16726.43|16606.43|10
1621985480000|2021-05-25 23:31:20|16771.72|16651.72|16778.75|16658.75|16778.75|16658.75|16771.66|16651.66|10
1621910800000|2021-05-25 02:46:40|16725.23|16605.23|16705.76|16585.76|16725.23|16605.23|16705.76|16585.76|10
1621985490000|2021-05-25 23:31:30|16778.9|16658.9|16781.61|16661.61|16781.92|16661.92|16778.9|16658.9|10
1621910810000|2021-05-25 02:46:50|16706.36|16586.36|16698.46|16578.46|16706.36|16586.36|16698.46|16578.46|10
1621985500000|2021-05-25 23:31:40|16781.25|16661.25|16779.98|16659.98|16781.41|16661.41|16779.98|16659.98|10
1621910820000|2021-05-25 02:47:00|16698.49|16578.49|16676.84|16556.84|16698.49|16578.49|16676.84|16556.84|9
1621985510000|2021-05-25 23:31:50|16780.09|16660.09|16785.09|16665.09|16785.09|16665.09|16780.09|16660.09|10
1621985520000|2021-05-25 23:32:00|16783.73|16663.73|16786.42|16666.42|16786.42|16666.42|16783.73|16663.73|10
1621910830000|2021-05-25 02:47:10|16676.39|16556.39|16686.68|16566.68|16686.68|16566.68|16675.12|16555.12|10
1621985530000|2021-05-25 23:32:10|16785.99|16665.99|16786.56|16666.56|16786.56|16666.56|16784.44|16664.44|10
1621910840000|2021-05-25 02:47:20|16688.21|16568.21|16683.49|16563.49|16688.21|16568.21|16683.49|16563.49|10
1621985540000|2021-05-25 23:32:20|16787.99|16667.99|16788.81|16668.81|16788.81|16668.81|16787.45|16667.45|9
1621985550000|2021-05-25 23:32:30|16788.44|16668.44|16786.37|16666.37|16788.46|16668.46|16783.81|16663.81|10
1621985560000|2021-05-25 23:32:40|16786.66|16666.66|16792.84|16672.84|16793.7|16673.7|16786.2|16666.2|10
1621985570000|2021-05-25 23:32:50|16792.79|16672.79|16794.08|16674.08|16794.08|16674.08|16792.6|16672.6|10
1621910850000|2021-05-25 02:47:30|16684.43|16564.43|16678.3|16558.3|16684.43|16564.43|16678.05|16558.05|10
1621985580000|2021-05-25 23:33:00|16793.93|16673.93|16794.5|16674.5|16795.72|16675.72|16793.53|16673.53|10
1621985590000|2021-05-25 23:33:10|16792.21|16672.21|16780.68|16660.68|16792.21|16672.21|16780.66|16660.66|10
1621910860000|2021-05-25 02:47:40|16678.79|16558.79|16674.19|16554.19|16679.72|16559.72|16672.99|16552.99|10
1621985600000|2021-05-25 23:33:20|16779.6|16659.6|16773.73|16653.73|16779.6|16659.6|16773.14|16653.14|10
1621910870000|2021-05-25 02:47:50|16673.19|16553.19|16673.06|16553.06|16673.77|16553.77|16671.38|16551.38|10
1621985610000|2021-05-25 23:33:30|16774.43|16654.43|16781.31|16661.31|16781.31|16661.31|16773.02|16653.02|10
1621910880000|2021-05-25 02:48:00|16672.87|16552.87|16664.42|16544.42|16673.51|16553.51|16664.42|16544.42|10
1621985620000|2021-05-25 23:33:40|16782.53|16662.53|16787.7|16667.7|16787.7|16667.7|16782.2|16662.2|10
1621985630000|2021-05-25 23:33:50|16787.01|16667.01|16788.86|16668.86|16788.86|16668.86|16786.31|16666.31|10
1621985640000|2021-05-25 23:34:00|16790.09|16670.09|16791.12|16671.12|16791.12|16671.12|16789.04|16669.04|10
1621910890000|2021-05-25 02:48:10|16662.54|16542.54|16639.02|16519.02|16662.54|16542.54|16639.02|16519.02|10
1621985650000|2021-05-25 23:34:10|16791.78|16671.78|16795.68|16675.68|16795.68|16675.68|16791.09|16671.09|10
1621910900000|2021-05-25 02:48:20|16637.88|16517.88|16631.71|16511.71|16637.88|16517.88|16631.71|16511.71|10
1621985660000|2021-05-25 23:34:20|16796.24|16676.24|16801.86|16681.86|16802.48|16682.48|16795.87|16675.87|10
1621910910000|2021-05-25 02:48:30|16631.36|16511.36|16632.77|16512.77|16633.39|16513.39|16631.36|16511.36|10
1621985670000|2021-05-25 23:34:30|16801.75|16681.75|16811.65|16691.65|16811.65|16691.65|16801.75|16681.75|10
1621985680000|2021-05-25 23:34:40|16811.77|16691.77|16812.2|16692.2|16812.92|16692.92|16810.96|16690.96|9
1621910920000|2021-05-25 02:48:40|16633.23|16513.23|16638.3|16518.3|16638.3|16518.3|16633.23|16513.23|10
1621985690000|2021-05-25 23:34:50|16812.14|16692.14|16812.16|16692.16|16812.28|16692.28|16808.71|16688.71|10
1621985700000|2021-05-25 23:35:00|16811.81|16691.81|16807.87|16687.87|16811.81|16691.81|16807.87|16687.87|10
1621910930000|2021-05-25 02:48:50|16637.73|16517.73|16645.7|16525.7|16645.7|16525.7|16637.58|16517.58|10
1621985710000|2021-05-25 23:35:10|16806.68|16686.68|16800.27|16680.27|16806.68|16686.68|16800.24|16680.24|10
1621910940000|2021-05-25 02:49:00|16647.07|16527.07|16659.87|16539.87|16659.87|16539.87|16647.07|16527.07|10
1621985720000|2021-05-25 23:35:20|16799.8|16679.8|16791.16|16671.16|16799.8|16679.8|16791.04|16671.04|10
1621985730000|2021-05-25 23:35:30|16790.65|16670.65|16785.25|16665.25|16790.65|16670.65|16785.18|16665.18|10
1621910950000|2021-05-25 02:49:10|16660.82|16540.82|16670.13|16550.13|16671.6|16551.6|16660.82|16540.82|10
1621985740000|2021-05-25 23:35:40|16784.65|16664.65|16781.36|16661.36|16784.98|16664.98|16781.36|16661.36|10
1621985750000|2021-05-25 23:35:50|16781.35|16661.35|16773.39|16653.39|16781.35|16661.35|16773.39|16653.39|10
1621910960000|2021-05-25 02:49:20|16671.07|16551.07|16674.35|16554.35|16675.16|16555.16|16671.07|16551.07|10
1621985760000|2021-05-25 23:36:00|16772.91|16652.91|16767.05|16647.05|16772.91|16652.91|16766.42|16646.42|10
1621985770000|2021-05-25 23:36:10|16767.24|16647.24|16764.33|16644.33|16767.24|16647.24|16764.33|16644.33|10
1621910970000|2021-05-25 02:49:30|16674.81|16554.81|16668.84|16548.84|16675.78|16555.78|16668.84|16548.84|10
1621985780000|2021-05-25 23:36:20|16763.69|16643.69|16759.84|16639.84|16763.69|16643.69|16759.84|16639.84|10
1621985790000|2021-05-25 23:36:30|16759.4|16639.4|16756.13|16636.13|16760.49|16640.49|16756.13|16636.13|10
1621910980000|2021-05-25 02:49:40|16667.96|16547.96|16660.49|16540.49|16668.27|16548.27|16659.54|16539.54|10
1621985800000|2021-05-25 23:36:40|16756.56|16636.56|16746.25|16626.25|16756.56|16636.56|16746.25|16626.25|10
1621985810000|2021-05-25 23:36:50|16745.6|16625.6|16737.24|16617.24|16745.6|16625.6|16737.24|16617.24|10
1621985820000|2021-05-25 23:37:00|16737.62|16617.62|16722.44|16602.44|16737.62|16617.62|16722.44|16602.44|9
1621910990000|2021-05-25 02:49:50|16657.95|16537.95|16652.51|16532.51|16659.37|16539.37|16652.51|16532.51|10
1621985830000|2021-05-25 23:37:10|16721.34|16601.34|16716.86|16596.86|16721.34|16601.34|16716.86|16596.86|10
1621985840000|2021-05-25 23:37:20|16714.78|16594.78|16702.09|16582.09|16714.78|16594.78|16702.09|16582.09|10
1621911000000|2021-05-25 02:50:00|16653.53|16533.53|16650.48|16530.48|16653.53|16533.53|16650.17|16530.17|10
1621985850000|2021-05-25 23:37:30|16698.5|16578.5|16669.9|16549.9|16698.5|16578.5|16669.9|16549.9|10
1621911010000|2021-05-25 02:50:10|16649.73|16529.73|16644.39|16524.39|16650.43|16530.43|16644.39|16524.39|10
1621985860000|2021-05-25 23:37:40|16667.99|16547.99|16638.3|16518.3|16667.99|16547.99|16638.3|16518.3|10
1621911020000|2021-05-25 02:50:20|16644.41|16524.41|16628.7|16508.7|16646.42|16526.42|16628.7|16508.7|10
1621985870000|2021-05-25 23:37:50|16637.56|16517.56|16623.8|16503.8|16637.56|16517.56|16622.1|16502.1|10
1621985880000|2021-05-25 23:38:00|16624.17|16504.17|16635.1|16515.1|16635.1|16515.1|16623.26|16503.26|10
1621911030000|2021-05-25 02:50:30|16630.55|16510.55|16615.04|16495.04|16630.55|16510.55|16615.04|16495.04|10
1621985890000|2021-05-25 23:38:10|16634.72|16514.72|16642.27|16522.27|16642.27|16522.27|16634.72|16514.72|10
1621911040000|2021-05-25 02:50:40|16614.03|16494.03|16605.46|16485.46|16614.03|16494.03|16605.46|16485.46|10
1621985900000|2021-05-25 23:38:20|16645.42|16525.42|16654.81|16534.81|16654.81|16534.81|16644.44|16524.44|10
1621985910000|2021-05-25 23:38:30|16655.86|16535.86|16658.31|16538.31|16658.31|16538.31|16654.47|16534.47|10
1621911050000|2021-05-25 02:50:50|16605.79|16485.79|16597.22|16477.22|16606.8|16486.8|16597.22|16477.22|10
1621985920000|2021-05-25 23:38:40|16657.46|16537.46|16660.3|16540.3|16664.33|16544.33|16657.46|16537.46|10
1621985930000|2021-05-25 23:38:50|16660.15|16540.15|16652.35|16532.35|16660.15|16540.15|16652.35|16532.35|10
1621911060000|2021-05-25 02:51:00|16597.17|16477.17|16587.09|16467.09|16597.17|16477.17|16587.09|16467.09|10
1621985940000|2021-05-25 23:39:00|16653.09|16533.09|16649.89|16529.89|16653.48|16533.48|16648.75|16528.75|10
1621911070000|2021-05-25 02:51:10|16587.25|16467.25|16577.77|16457.77|16587.25|16467.25|16577.52|16457.52|10
1621985950000|2021-05-25 23:39:10|16648.82|16528.82|16650.46|16530.46|16650.46|16530.46|16647.99|16527.99|10
1621985960000|2021-05-25 23:39:20|16650.86|16530.86|16658.45|16538.45|16658.45|16538.45|16650.86|16530.86|10
1621985970000|2021-05-25 23:39:30|16658.97|16538.97|16656.83|16536.83|16661.58|16541.58|16656.83|16536.83|10
1621985980000|2021-05-25 23:39:40|16658.07|16538.07|16653.02|16533.02|16658.07|16538.07|16653.02|16533.02|10
1621911080000|2021-05-25 02:51:20|16577.66|16457.66|16573.98|16453.98|16577.66|16457.66|16573.98|16453.98|10
1621985990000|2021-05-25 23:39:50|16654.02|16534.02|16654.71|16534.71|16654.71|16534.71|16651.96|16531.96|10
1621986000000|2021-05-25 23:40:00|16656.45|16536.45|16660.49|16540.49|16660.49|16540.49|16656.45|16536.45|9
1621986010000|2021-05-25 23:40:10|16665.13|16545.13|16676.85|16556.85|16676.85|16556.85|16665.13|16545.13|10
1621911090000|2021-05-25 02:51:30|16573.22|16453.22|16562.67|16442.67|16573.22|16453.22|16562.67|16442.67|10
1621986020000|2021-05-25 23:40:20|16676.48|16556.48|16688.61|16568.61|16688.61|16568.61|16676.48|16556.48|10
1621986030000|2021-05-25 23:40:30|16690.34|16570.34|16691.38|16571.38|16692.52|16572.52|16689.46|16569.46|10
1621911100000|2021-05-25 02:51:40|16563.6|16443.6|16562.48|16442.48|16564.74|16444.74|16562.48|16442.48|10
1621986040000|2021-05-25 23:40:40|16691.91|16571.91|16692.7|16572.7|16692.7|16572.7|16690.71|16570.71|10
1621911110000|2021-05-25 02:51:50|16561.31|16441.31|16549.45|16429.45|16561.31|16441.31|16549.32|16429.32|10
1621986050000|2021-05-25 23:40:50|16692.4|16572.4|16695.66|16575.66|16696.45|16576.45|16692.19|16572.19|10
1621986060000|2021-05-25 23:41:00|16695.17|16575.17|16700.89|16580.89|16700.89|16580.89|16694.05|16574.05|10
1621986070000|2021-05-25 23:41:10|16702.1|16582.1|16704.96|16584.96|16704.96|16584.96|16701.25|16581.25|10
1621986080000|2021-05-25 23:41:20|16704.67|16584.67|16713.98|16593.98|16713.98|16593.98|16704.67|16584.67|10
1621911120000|2021-05-25 02:52:00|16547.6|16427.6|16549.34|16429.34|16549.34|16429.34|16545.12|16425.12|10
1621986090000|2021-05-25 23:41:30|16714.26|16594.26|16722.09|16602.09|16723.31|16603.31|16714.26|16594.26|10
1621911130000|2021-05-25 02:52:10|16549.82|16429.82|16556.41|16436.41|16557.03|16437.03|16549.82|16429.82|10
1621986100000|2021-05-25 23:41:40|16723.69|16603.69|16719.57|16599.57|16723.69|16603.69|16719.57|16599.57|10
1621911140000|2021-05-25 02:52:20|16555.62|16435.62|16553.14|16433.14|16555.62|16435.62|16552.39|16432.39|10
1621986110000|2021-05-25 23:41:50|16720.21|16600.21|16715.19|16595.19|16720.21|16600.21|16712.82|16592.82|10
1621911150000|2021-05-25 02:52:30|16551.08|16431.08|16546.1|16426.1|16551.08|16431.08|16546.1|16426.1|10
1621986120000|2021-05-25 23:42:00|16715.32|16595.32|16720.35|16600.35|16720.75|16600.75|16714.92|16594.92|10
1621986130000|2021-05-25 23:42:10|16721.33|16601.33|16705.24|16585.24|16721.33|16601.33|16705.24|16585.24|10
1621986140000|2021-05-25 23:42:20|16705.61|16585.61|16707.01|16587.01|16707.15|16587.15|16705.5|16585.5|10
1621911160000|2021-05-25 02:52:40|16545.93|16425.93|16541.54|16421.54|16545.93|16425.93|16541.54|16421.54|10
1621986150000|2021-05-25 23:42:30|16707.45|16587.45|16714.34|16594.34|16714.34|16594.34|16707.34|16587.34|10
1621986160000|2021-05-25 23:42:40|16715.42|16595.42|16719.21|16599.21|16719.21|16599.21|16715.42|16595.42|10
1621911170000|2021-05-25 02:52:50|16541.65|16421.65|16533.35|16413.35|16541.77|16421.77|16532.2|16412.2|10
1621986170000|2021-05-25 23:42:50|16719.95|16599.95|16722.03|16602.03|16722.76|16602.76|16719.95|16599.95|10
1621986180000|2021-05-25 23:43:00|16719.83|16599.83|16726.74|16606.74|16726.74|16606.74|16719.83|16599.83|10
1621911180000|2021-05-25 02:53:00|16533.02|16413.02|16521.48|16401.48|16533.11|16413.11|16521.48|16401.48|10
1621986190000|2021-05-25 23:43:10|16726.96|16606.96|16729.33|16609.33|16729.33|16609.33|16726.84|16606.84|10
1621986200000|2021-05-25 23:43:20|16729.5|16609.5|16728.78|16608.78|16731.07|16611.07|16728.78|16608.78|10
1621911190000|2021-05-25 02:53:10|16520.01|16400.01|16515.03|16395.03|16520.01|16400.01|16515.03|16395.03|10
1621986210000|2021-05-25 23:43:30|16728.83|16608.83|16721.91|16601.91|16728.83|16608.83|16721.91|16601.91|10
1621986220000|2021-05-25 23:43:40|16721.37|16601.37|16721.47|16601.47|16722.23|16602.23|16721.37|16601.37|10
1621986230000|2021-05-25 23:43:50|16721.93|16601.93|16722.02|16602.02|16722.63|16602.63|16721.77|16601.77|10
1621911200000|2021-05-25 02:53:20|16515.77|16395.77|16514.81|16394.81|16516.13|16396.13|16512.53|16392.53|10
1621986240000|2021-05-25 23:44:00|16722.46|16602.46|16716.92|16596.92|16722.46|16602.46|16714.91|16594.91|10
1621986250000|2021-05-25 23:44:10|16717.34|16597.34|16720.45|16600.45|16720.45|16600.45|16717.34|16597.34|9
1621986260000|2021-05-25 23:44:20|16719.87|16599.87|16719.13|16599.13|16719.87|16599.87|16714.83|16594.83|10
1621911210000|2021-05-25 02:53:30|16514.83|16394.83|16484.07|16364.07|16514.83|16394.83|16484.07|16364.07|10
1621986270000|2021-05-25 23:44:30|16718.88|16598.88|16719.69|16599.69|16720.9|16600.9|16718.88|16598.88|10
1621911220000|2021-05-25 02:53:40|16484.69|16364.69|16472.5|16352.5|16484.69|16364.69|16472.5|16352.5|10
1621986280000|2021-05-25 23:44:40|16721.41|16601.41|16731.09|16611.09|16731.09|16611.09|16721.41|16601.41|10
1621986290000|2021-05-25 23:44:50|16731.55|16611.55|16725.27|16605.27|16731.55|16611.55|16725.27|16605.27|10
1621911230000|2021-05-25 02:53:50|16471.29|16351.29|16472.6|16352.6|16474.22|16354.22|16470.81|16350.81|10
1621986300000|2021-05-25 23:45:00|16725.51|16605.51|16730.43|16610.43|16731|16611|16725.51|16605.51|10
1621986310000|2021-05-25 23:45:10|16730.34|16610.34|16725.96|16605.96|16730.34|16610.34|16725.96|16605.96|9
1621911240000|2021-05-25 02:54:00|16471|16351|16485.48|16365.48|16485.48|16365.48|16470.34|16350.34|10
1621986320000|2021-05-25 23:45:20|16725.8|16605.8|16731.06|16611.06|16731.06|16611.06|16724.29|16604.29|9
1621986330000|2021-05-25 23:45:30|16731.43|16611.43|16741.78|16621.78|16741.78|16621.78|16731.43|16611.43|10
1621911250000|2021-05-25 02:54:10|16486.19|16366.19|16495.39|16375.39|16495.39|16375.39|16486.19|16366.19|10
1621986340000|2021-05-25 23:45:40|16743.19|16623.19|16754.85|16634.85|16754.85|16634.85|16742.79|16622.79|10
1621911260000|2021-05-25 02:54:20|16495.29|16375.29|16507.63|16387.63|16507.63|16387.63|16495.29|16375.29|10
1621986350000|2021-05-25 23:45:50|16754.11|16634.11|16755.46|16635.46|16755.46|16635.46|16754.11|16634.11|10
1621986360000|2021-05-25 23:46:00|16755.31|16635.31|16749.77|16629.77|16755.31|16635.31|16749.77|16629.77|10
1621986370000|2021-05-25 23:46:10|16748.9|16628.9|16739.4|16619.4|16748.9|16628.9|16739.4|16619.4|10
1621986380000|2021-05-25 23:46:20|16739.72|16619.72|16737.23|16617.23|16739.72|16619.72|16737.04|16617.04|10
1621911270000|2021-05-25 02:54:30|16509.85|16389.85|16511.32|16391.32|16511.97|16391.97|16509.17|16389.17|10
1621986390000|2021-05-25 23:46:30|16735.71|16615.71|16730.69|16610.69|16735.71|16615.71|16730.69|16610.69|10
1621986400000|2021-05-25 23:46:40|16728.69|16608.69|16728.58|16608.58|16728.77|16608.77|16727.5|16607.5|10
1621911280000|2021-05-25 02:54:40|16510.88|16390.88|16508.98|16388.98|16510.88|16390.88|16505.83|16385.83|10
1621986410000|2021-05-25 23:46:50|16729|16609|16727.26|16607.26|16729|16609|16727.26|16607.26|10
1621986420000|2021-05-25 23:47:00|16726.03|16606.03|16714.12|16594.12|16726.03|16606.03|16714.12|16594.12|10
1621986430000|2021-05-25 23:47:10|16712.86|16592.86|16717.48|16597.48|16717.49|16597.49|16712.31|16592.31|10
1621911290000|2021-05-25 02:54:50|16507.98|16387.98|16502.15|16382.15|16507.98|16387.98|16502.07|16382.07|10
1621986440000|2021-05-25 23:47:20|16717.2|16597.2|16717.1|16597.1|16717.24|16597.24|16715.89|16595.89|10
1621911300000|2021-05-25 02:55:00|16501.45|16381.45|16503.5|16383.5|16503.5|16383.5|16499.98|16379.98|10
1621986450000|2021-05-25 23:47:30|16717.29|16597.29|16721.19|16601.19|16721.19|16601.19|16717.01|16597.01|10
1621986460000|2021-05-25 23:47:40|16721.04|16601.04|16727.64|16607.64|16727.64|16607.64|16721.04|16601.04|10
1621911310000|2021-05-25 02:55:10|16505.85|16385.85|16527.12|16407.12|16527.12|16407.12|16505.85|16385.85|10
1621986470000|2021-05-25 23:47:50|16727.25|16607.25|16728.66|16608.66|16729.14|16609.14|16727.16|16607.16|10
1621911320000|2021-05-25 02:55:20|16535.89|16415.89|16549.04|16429.04|16552.77|16432.77|16535.89|16415.89|10
1621986480000|2021-05-25 23:48:00|16729.06|16609.06|16737.82|16617.82|16737.82|16617.82|16728.94|16608.94|10
1621986490000|2021-05-25 23:48:10|16737.55|16617.55|16746.53|16626.53|16746.53|16626.53|16737.55|16617.55|10
1621911330000|2021-05-25 02:55:30|16550.41|16430.41|16563.73|16443.73|16563.73|16443.73|16550.41|16430.41|10
1621986500000|2021-05-25 23:48:20|16746.57|16626.57|16744.04|16624.04|16746.57|16626.57|16744.04|16624.04|10
1621986510000|2021-05-25 23:48:30|16744.36|16624.36|16737.6|16617.6|16744.36|16624.36|16737.6|16617.6|10
1621911340000|2021-05-25 02:55:40|16564.38|16444.38|16589.97|16469.97|16590.18|16470.18|16564.38|16444.38|10
1621986520000|2021-05-25 23:48:40|16738.58|16618.58|16734.43|16614.43|16738.58|16618.58|16734.2|16614.2|10
1621911350000|2021-05-25 02:55:50|16588.62|16468.62|16590.89|16470.89|16595.53|16475.53|16588.62|16468.62|10
1621986530000|2021-05-25 23:48:50|16735.24|16615.24|16737.47|16617.47|16737.47|16617.47|16735.24|16615.24|10
1621911360000|2021-05-25 02:56:00|16590.52|16470.52|16594.64|16474.64|16598.37|16478.37|16590.17|16470.17|10
1621986540000|2021-05-25 23:49:00|16736.43|16616.43|16734.41|16614.41|16736.94|16616.94|16734.25|16614.25|10
1621911370000|2021-05-25 02:56:10|16595.14|16475.14|16579.58|16459.58|16595.27|16475.27|16579.58|16459.58|10
1621986550000|2021-05-25 23:49:10|16732.33|16612.33|16721.11|16601.11|16732.33|16612.33|16721.11|16601.11|10
1621986560000|2021-05-25 23:49:20|16719.6|16599.6|16714.53|16594.53|16719.6|16599.6|16714.23|16594.23|10
1621986570000|2021-05-25 23:49:30|16713.11|16593.11|16713.57|16593.57|16713.96|16593.96|16712.39|16592.39|10
1621986580000|2021-05-25 23:49:40|16714.44|16594.44|16712.18|16592.18|16714.44|16594.44|16711.94|16591.94|10
1621911380000|2021-05-25 02:56:20|16580.48|16460.48|16553.91|16433.91|16580.48|16460.48|16553.34|16433.34|10
1621986590000|2021-05-25 23:49:50|16711.79|16591.79|16717.26|16597.26|16717.26|16597.26|16711.79|16591.79|10
1621986600000|2021-05-25 23:50:00|16716.88|16596.88|16718.13|16598.13|16718.13|16598.13|16714.31|16594.31|10
1621911390000|2021-05-25 02:56:30|16552.81|16432.81|16536.83|16416.83|16552.81|16432.81|16536.83|16416.83|10
1621986610000|2021-05-25 23:50:10|16719.61|16599.61|16726.4|16606.4|16726.88|16606.88|16719.61|16599.61|10
1621986620000|2021-05-25 23:50:20|16726.91|16606.91|16729.71|16609.71|16730.04|16610.04|16726.77|16606.77|10
1621911400000|2021-05-25 02:56:40|16536.79|16416.79|16516.62|16396.62|16536.79|16416.79|16516.09|16396.09|10
1621986630000|2021-05-25 23:50:30|16729.61|16609.61|16729.5|16609.5|16730.81|16610.81|16729.24|16609.24|10
1621986640000|2021-05-25 23:50:40|16729.53|16609.53|16726.76|16606.76|16729.53|16609.53|16726.76|16606.76|10
1621911410000|2021-05-25 02:56:50|16516.22|16396.22|16512.93|16392.93|16516.68|16396.68|16512.93|16392.93|10
1621986650000|2021-05-25 23:50:50|16726.83|16606.83|16726.27|16606.27|16727.05|16607.05|16725.72|16605.72|10
1621986660000|2021-05-25 23:51:00|16726.13|16606.13|16726.35|16606.35|16726.35|16606.35|16724.26|16604.26|10
1621986670000|2021-05-25 23:51:10|16726.23|16606.23|16724.28|16604.28|16726.85|16606.85|16724.28|16604.28|10
1621986680000|2021-05-25 23:51:20|16724.32|16604.32|16727.28|16607.28|16727.28|16607.28|16724.32|16604.32|10
1621911420000|2021-05-25 02:57:00|16510.09|16390.09|16508.92|16388.92|16510.45|16390.45|16508.23|16388.23|10
1621986690000|2021-05-25 23:51:30|16728.21|16608.21|16729.23|16609.23|16729.23|16609.23|16727.93|16607.93|9
1621986700000|2021-05-25 23:51:40|16728.95|16608.95|16726.11|16606.11|16728.95|16608.95|16725.88|16605.88|10
1621911430000|2021-05-25 02:57:10|16507|16387|16499.54|16379.54|16507|16387|16499.54|16379.54|10
1621986710000|2021-05-25 23:51:50|16726.27|16606.27|16724.95|16604.95|16726.36|16606.36|16724.95|16604.95|10
1621986720000|2021-05-25 23:52:00|16725.54|16605.54|16722.08|16602.08|16725.66|16605.66|16721.89|16601.89|10
1621986730000|2021-05-25 23:52:10|16721.71|16601.71|16716.77|16596.77|16721.71|16601.71|16716.77|16596.77|10
1621911440000|2021-05-25 02:57:20|16493.77|16373.77|16483.58|16363.58|16493.77|16373.77|16483.58|16363.58|10
1621986740000|2021-05-25 23:52:20|16715.29|16595.29|16701.64|16581.64|16715.29|16595.29|16701.64|16581.64|10
1621986750000|2021-05-25 23:52:30|16698.18|16578.18|16693.36|16573.36|16698.18|16578.18|16693.36|16573.36|10
1621911450000|2021-05-25 02:57:30|16482.81|16362.81|16460.55|16340.55|16482.81|16362.81|16460.55|16340.55|10
1621986760000|2021-05-25 23:52:40|16692.53|16572.53|16690.01|16570.01|16692.53|16572.53|16690.01|16570.01|10
1621986770000|2021-05-25 23:52:50|16689.08|16569.08|16681.14|16561.14|16689.08|16569.08|16681.14|16561.14|10
1621911460000|2021-05-25 02:57:40|16457.22|16337.22|16440.22|16320.22|16457.22|16337.22|16440.22|16320.22|10
1621986780000|2021-05-25 23:53:00|16681.1|16561.1|16673.06|16553.06|16681.1|16561.1|16673.06|16553.06|10
1621986790000|2021-05-25 23:53:10|16671.7|16551.7|16664.6|16544.6|16671.9|16551.9|16664.6|16544.6|10
1621911470000|2021-05-25 02:57:50|16439.85|16319.85|16441.59|16321.59|16441.85|16321.85|16438.79|16318.79|10
1621986800000|2021-05-25 23:53:20|16664.57|16544.57|16665.61|16545.61|16666.14|16546.14|16664.49|16544.49|10
1621911480000|2021-05-25 02:58:00|16440.86|16320.86|16425.96|16305.96|16442.18|16322.18|16425.96|16305.96|10
1621986810000|2021-05-25 23:53:30|16665.56|16545.56|16668.41|16548.41|16668.41|16548.41|16665.56|16545.56|10
1621986820000|2021-05-25 23:53:40|16669.03|16549.03|16675.73|16555.73|16675.73|16555.73|16669.03|16549.03|10
1621986830000|2021-05-25 23:53:50|16675.99|16555.99|16674.99|16554.99|16676.46|16556.46|16674.99|16554.99|10
1621911490000|2021-05-25 02:58:10|16422.92|16302.92|16416.9|16296.9|16422.92|16302.92|16415.6|16295.6|10
1621986840000|2021-05-25 23:54:00|16674.78|16554.78|16676.42|16556.42|16677.32|16557.32|16674.78|16554.78|10
1621986850000|2021-05-25 23:54:10|16674.71|16554.71|16667.98|16547.98|16674.71|16554.71|16667.98|16547.98|10
1621911500000|2021-05-25 02:58:20|16419.39|16299.39|16419.52|16299.52|16426.55|16306.55|16419.39|16299.39|10
1621986860000|2021-05-25 23:54:20|16667.59|16547.59|16667.68|16547.68|16668.96|16548.96|16667.21|16547.21|10
1621986870000|2021-05-25 23:54:30|16666.93|16546.93|16669.61|16549.61|16669.61|16549.61|16665.45|16545.45|10
1621911510000|2021-05-25 02:58:30|16419.58|16299.58|16425.82|16305.82|16429.23|16309.23|16419.58|16299.58|10
1621986880000|2021-05-25 23:54:40|16669.77|16549.77|16668.51|16548.51|16669.77|16549.77|16667.94|16547.94|10
1621986890000|2021-05-25 23:54:50|16667.94|16547.94|16668.39|16548.39|16668.62|16548.62|16667.57|16547.57|10
1621911520000|2021-05-25 02:58:40|16425.43|16305.43|16417.17|16297.17|16425.43|16305.43|16413.54|16293.54|10
1621986900000|2021-05-25 23:55:00|16668.64|16548.64|16677.36|16557.36|16677.36|16557.36|16668.64|16548.64|10
1621986910000|2021-05-25 23:55:10|16677.48|16557.48|16679.75|16559.75|16679.75|16559.75|16677.48|16557.48|10
1621986920000|2021-05-25 23:55:20|16683.62|16563.62|16689.33|16569.33|16689.33|16569.33|16683.04|16563.04|10
1621986930000|2021-05-25 23:55:30|16690.32|16570.32|16707.31|16587.31|16707.31|16587.31|16690.32|16570.32|10
1621911530000|2021-05-25 02:58:50|16416.36|16296.36|16397.71|16277.71|16416.36|16296.36|16397.71|16277.71|10
1621986940000|2021-05-25 23:55:40|16708.42|16588.42|16718.7|16598.7|16718.82|16598.82|16708.42|16588.42|10
1621986950000|2021-05-25 23:55:50|16718.99|16598.99|16720.35|16600.35|16721.29|16601.29|16718.85|16598.85|10
1621911540000|2021-05-25 02:59:00|16398.02|16278.02|16401.45|16281.45|16401.45|16281.45|16397.51|16277.51|10
1621986960000|2021-05-25 23:56:00|16721.03|16601.03|16726.69|16606.69|16726.69|16606.69|16721.03|16601.03|10
1621986970000|2021-05-25 23:56:10|16729.28|16609.28|16731.08|16611.08|16731.17|16611.17|16729.28|16609.28|10
1621911550000|2021-05-25 02:59:10|16401.32|16281.32|16423.43|16303.43|16423.43|16303.43|16399.82|16279.82|10
1621986980000|2021-05-25 23:56:20|16731.96|16611.96|16734.22|16614.22|16734.22|16614.22|16731.56|16611.56|10
1621986990000|2021-05-25 23:56:30|16733.99|16613.99|16735.67|16615.67|16736.36|16616.36|16733.99|16613.99|10
1621911560000|2021-05-25 02:59:20|16416.49|16296.49|16430.45|16310.45|16431.63|16311.63|16416.49|16296.49|10
1621987000000|2021-05-25 23:56:40|16734.71|16614.71|16734.91|16614.91|16735.88|16615.88|16734.71|16614.71|9
1621987010000|2021-05-25 23:56:50|16735.46|16615.46|16734.23|16614.23|16735.46|16615.46|16734.18|16614.18|10
1621987020000|2021-05-25 23:57:00|16733.87|16613.87|16730.55|16610.55|16733.87|16613.87|16730.44|16610.44|10
1621911570000|2021-05-25 02:59:30|16430.76|16310.76|16442.39|16322.39|16442.39|16322.39|16430.76|16310.76|10
1621987030000|2021-05-25 23:57:10|16730.24|16610.24|16729.61|16609.61|16731.24|16611.24|16729.3|16609.3|10
1621987040000|2021-05-25 23:57:20|16729.41|16609.41|16729.19|16609.19|16729.65|16609.65|16728.07|16608.07|10
1621911580000|2021-05-25 02:59:40|16441.17|16321.17|16430.62|16310.62|16441.47|16321.47|16430.62|16310.62|10
1621987050000|2021-05-25 23:57:30|16728.72|16608.72|16725.76|16605.76|16729.18|16609.18|16725.76|16605.76|10
1621987060000|2021-05-25 23:57:40|16725.11|16605.11|16723.92|16603.92|16725.24|16605.24|16723.17|16603.17|10
1621987070000|2021-05-25 23:57:50|16724.2|16604.2|16724.38|16604.38|16724.58|16604.58|16723.7|16603.7|10
1621987080000|2021-05-25 23:58:00|16725.13|16605.13|16727.69|16607.69|16727.69|16607.69|16724.91|16604.91|10
1621911590000|2021-05-25 02:59:50|16428.38|16308.38|16426.01|16306.01|16428.38|16308.38|16423.47|16303.47|10
1621987090000|2021-05-25 23:58:10|16727.72|16607.72|16731.51|16611.51|16731.51|16611.51|16727.72|16607.72|10
1621987100000|2021-05-25 23:58:20|16731.57|16611.57|16736.39|16616.39|16736.39|16616.39|16731.57|16611.57|10
1621987110000|2021-05-25 23:58:30|16737.2|16617.2|16745.28|16625.28|16745.28|16625.28|16736.96|16616.96|10
1621987120000|2021-05-25 23:58:40|16746.39|16626.39|16754.69|16634.69|16754.87|16634.87|16746.34|16626.34|10
1621987130000|2021-05-25 23:58:50|16754.33|16634.33|16768.15|16648.15|16768.15|16648.15|16754.33|16634.33|10
1621911600000|2021-05-25 03:00:00|16425.66|16305.66|16404.39|16284.39|16425.66|16305.66|16403.07|16283.07|10
1621987140000|2021-05-25 23:59:00|16768.26|16648.26|16787.6|16667.6|16787.6|16667.6|16768.26|16648.26|10
1621987150000|2021-05-25 23:59:10|16786.39|16666.39|16800.21|16680.21|16800.21|16680.21|16786.39|16666.39|10
1621911610000|2021-05-25 03:00:10|16404.23|16284.23|16402.21|16282.21|16405.69|16285.69|16401.74|16281.74|10
1621987160000|2021-05-25 23:59:20|16801.12|16681.12|16802.73|16682.73|16808.99|16688.99|16801.12|16681.12|10
1621987170000|2021-05-25 23:59:30|16802.36|16682.36|16787.01|16667.01|16802.36|16682.36|16786.93|16666.93|10
1621987180000|2021-05-25 23:59:40|16786.54|16666.54|16784.57|16664.57|16787.34|16667.34|16784.57|16664.57|10
1621987190000|2021-05-25 23:59:50|16785.03|16665.03|16785.43|16665.43|16788.38|16668.38|16784.1|16664.1|10
1621911620000|2021-05-25 03:00:20|16402.53|16282.53|16377.05|16257.05|16402.53|16282.53|16377.05|16257.05|10
1621911630000|2021-05-25 03:00:30|16371.51|16251.51|16344.34|16224.34|16371.51|16251.51|16342.28|16222.28|10
1621911640000|2021-05-25 03:00:40|16340.47|16220.47|16325.96|16205.96|16340.47|16220.47|16325.96|16205.96|10
1621911650000|2021-05-25 03:00:50|16324.24|16204.24|16315.01|16195.01|16324.24|16204.24|16315.01|16195.01|10
1621911660000|2021-05-25 03:01:00|16314.75|16194.75|16304.02|16184.02|16314.75|16194.75|16304.02|16184.02|10
1621911670000|2021-05-25 03:01:10|16301.7|16181.7|16299.06|16179.06|16301.7|16181.7|16296.78|16176.78|10
1621911680000|2021-05-25 03:01:20|16297.72|16177.72|16303|16183|16303|16183|16295.38|16175.38|10
1621911690000|2021-05-25 03:01:30|16308.3|16188.3|16333.41|16213.41|16333.41|16213.41|16308.3|16188.3|10
1621911700000|2021-05-25 03:01:40|16335.43|16215.43|16338.96|16218.96|16353.24|16233.24|16334.71|16214.71|10
1621911710000|2021-05-25 03:01:50|16338.51|16218.51|16323.82|16203.82|16338.51|16218.51|16322.72|16202.72|10
1621911720000|2021-05-25 03:02:00|16323.65|16203.65|16329.03|16209.03|16331.47|16211.47|16323.65|16203.65|10
1621911730000|2021-05-25 03:02:10|16329.55|16209.55|16347.43|16227.43|16347.43|16227.43|16329.55|16209.55|10
1621911740000|2021-05-25 03:02:20|16346.3|16226.3|16347.35|16227.35|16347.35|16227.35|16344.33|16224.33|10
1621911750000|2021-05-25 03:02:30|16347.95|16227.95|16363.44|16243.44|16363.84|16243.84|16347.95|16227.95|10
1621911760000|2021-05-25 03:02:40|16364.33|16244.33|16382.91|16262.91|16382.91|16262.91|16363.77|16243.77|10
1621911770000|2021-05-25 03:02:50|16383.11|16263.11|16394.39|16274.39|16394.91|16274.91|16383.11|16263.11|9
1621911780000|2021-05-25 03:03:00|16394.65|16274.65|16395.63|16275.63|16395.63|16275.63|16390.82|16270.82|10
1621911790000|2021-05-25 03:03:10|16394.64|16274.64|16409.35|16289.35|16409.35|16289.35|16394.64|16274.64|10
1621911800000|2021-05-25 03:03:20|16410.79|16290.79|16410.79|16290.79|16416.25|16296.25|16410.79|16290.79|10
1621911810000|2021-05-25 03:03:30|16410.77|16290.77|16381.98|16261.98|16410.77|16290.77|16381.98|16261.98|10
1621911820000|2021-05-25 03:03:40|16380.2|16260.2|16371|16251|16380.31|16260.31|16371|16251|10
1621911830000|2021-05-25 03:03:50|16370.24|16250.24|16362.54|16242.54|16370.66|16250.66|16362.54|16242.54|10
1621911840000|2021-05-25 03:04:00|16361.62|16241.62|16360.22|16240.22|16361.62|16241.62|16356.71|16236.71|10
1621911850000|2021-05-25 03:04:10|16359.86|16239.86|16345.28|16225.28|16359.86|16239.86|16345.28|16225.28|10
1621911860000|2021-05-25 03:04:20|16344.76|16224.76|16328.53|16208.53|16344.76|16224.76|16328.53|16208.53|10
1621911870000|2021-05-25 03:04:30|16328.19|16208.19|16316.35|16196.35|16328.19|16208.19|16316.35|16196.35|10
1621911880000|2021-05-25 03:04:40|16315.64|16195.64|16304.53|16184.53|16315.64|16195.64|16304.53|16184.53|10
1621911890000|2021-05-25 03:04:50|16303.61|16183.61|16279.33|16159.33|16303.61|16183.61|16279.33|16159.33|10
1621911900000|2021-05-25 03:05:00|16276.93|16156.93|16278.1|16158.1|16278.1|16158.1|16270.07|16150.07|10
1621911910000|2021-05-25 03:05:10|16278.88|16158.88|16281.38|16161.38|16287.8|16167.8|16278.88|16158.88|10
1621911920000|2021-05-25 03:05:20|16281.03|16161.03|16272.78|16152.78|16281.03|16161.03|16272.1|16152.1|9
1621911930000|2021-05-25 03:05:30|16272.45|16152.45|16257.03|16137.03|16272.45|16152.45|16257.03|16137.03|10
1621911940000|2021-05-25 03:05:40|16252.76|16132.76|16230.36|16110.36|16252.76|16132.76|16229.25|16109.25|10
1621911950000|2021-05-25 03:05:50|16229.64|16109.64|16237.74|16117.74|16237.74|16117.74|16224.59|16104.59|10
1621911960000|2021-05-25 03:06:00|16239.53|16119.53|16247.1|16127.1|16247.28|16127.28|16239.53|16119.53|10
1621911970000|2021-05-25 03:06:10|16246.49|16126.49|16228.91|16108.91|16246.49|16126.49|16228.91|16108.91|10
1621911980000|2021-05-25 03:06:20|16229.68|16109.68|16223.42|16103.42|16231.17|16111.17|16223.42|16103.42|10
1621911990000|2021-05-25 03:06:30|16220.18|16100.18|16208.88|16088.88|16220.64|16100.64|16208.88|16088.88|10
1621912000000|2021-05-25 03:06:40|16208.9|16088.9|16210.93|16090.93|16211.28|16091.28|16207.62|16087.62|10
1621912010000|2021-05-25 03:06:50|16212.17|16092.17|16222.48|16102.48|16222.48|16102.48|16212.17|16092.17|10
1621912020000|2021-05-25 03:07:00|16223.54|16103.54|16262.09|16142.09|16262.09|16142.09|16223.54|16103.54|10
1621912030000|2021-05-25 03:07:10|16265.82|16145.82|16270.38|16150.38|16270.38|16150.38|16262.89|16142.89|10
1621912040000|2021-05-25 03:07:20|16271.37|16151.37|16280.5|16160.5|16280.68|16160.68|16271.37|16151.37|10
1621912050000|2021-05-25 03:07:30|16281.89|16161.89|16274.27|16154.27|16281.89|16161.89|16273.52|16153.52|10
1621912060000|2021-05-25 03:07:40|16271.89|16151.89|16249.26|16129.26|16271.89|16151.89|16249.26|16129.26|10
1621912070000|2021-05-25 03:07:50|16246.27|16126.27|16244.81|16124.81|16246.27|16126.27|16242.11|16122.11|10
1621912080000|2021-05-25 03:08:00|16245.47|16125.47|16259.22|16139.22|16259.22|16139.22|16243.21|16123.21|10
1621912090000|2021-05-25 03:08:10|16257.63|16137.63|16266.1|16146.1|16266.23|16146.23|16256.22|16136.22|10
1621912100000|2021-05-25 03:08:20|16264.19|16144.19|16272.23|16152.23|16272.23|16152.23|16261.18|16141.18|9
1621912110000|2021-05-25 03:08:30|16271.79|16151.79|16282.42|16162.42|16282.42|16162.42|16270.35|16150.35|10
1621912120000|2021-05-25 03:08:40|16282.29|16162.29|16286.09|16166.09|16286.09|16166.09|16281.4|16161.4|10
1621912130000|2021-05-25 03:08:50|16289.25|16169.25|16305.41|16185.41|16305.6|16185.6|16289.25|16169.25|10
1621912140000|2021-05-25 03:09:00|16306.24|16186.24|16284.22|16164.22|16308.02|16188.02|16284.22|16164.22|10
1621912150000|2021-05-25 03:09:10|16280.58|16160.58|16270.66|16150.66|16280.6|16160.6|16270.6|16150.6|10
1621912160000|2021-05-25 03:09:20|16271.21|16151.21|16270.47|16150.47|16273.17|16153.17|16270.47|16150.47|10
1621912170000|2021-05-25 03:09:30|16270.57|16150.57|16251.84|16131.84|16270.57|16150.57|16251.84|16131.84|10
1621912180000|2021-05-25 03:09:40|16248.51|16128.51|16238.58|16118.58|16248.51|16128.51|16238.58|16118.58|10
1621912190000|2021-05-25 03:09:50|16237.96|16117.96|16231.68|16111.68|16239.62|16119.62|16231.54|16111.54|10
1621912200000|2021-05-25 03:10:00|16231.79|16111.79|16223.51|16103.51|16232.53|16112.53|16223.37|16103.37|10
1621912210000|2021-05-25 03:10:10|16224.06|16104.06|16217.17|16097.17|16224.06|16104.06|16217.17|16097.17|10
1621912220000|2021-05-25 03:10:20|16216.02|16096.02|16212.86|16092.86|16216.02|16096.02|16211.56|16091.56|10
1621912230000|2021-05-25 03:10:30|16211.67|16091.67|16202.98|16082.98|16211.67|16091.67|16202.98|16082.98|10
1621912240000|2021-05-25 03:10:40|16201.88|16081.88|16212.65|16092.65|16212.65|16092.65|16201.88|16081.88|10
1621912250000|2021-05-25 03:10:50|16213|16093|16227.89|16107.89|16227.89|16107.89|16213|16093|10
1621912260000|2021-05-25 03:11:00|16231.44|16111.44|16259.34|16139.34|16259.34|16139.34|16231.44|16111.44|10
1621912270000|2021-05-25 03:11:10|16259.22|16139.22|16281.45|16161.45|16281.45|16161.45|16259.02|16139.02|10
1621912280000|2021-05-25 03:11:20|16286.2|16166.2|16305.56|16185.56|16305.56|16185.56|16286.2|16166.2|10
1621912290000|2021-05-25 03:11:30|16306.1|16186.1|16305.76|16185.76|16309.96|16189.96|16305.11|16185.11|10
1621912300000|2021-05-25 03:11:40|16306.76|16186.76|16307.46|16187.46|16307.75|16187.75|16304.49|16184.49|10
1621912310000|2021-05-25 03:11:50|16304.88|16184.88|16300.22|16180.22|16306.1|16186.1|16300.22|16180.22|10
1621912320000|2021-05-25 03:12:00|16300.52|16180.52|16322.5|16202.5|16322.5|16202.5|16300.45|16180.45|10
1621912330000|2021-05-25 03:12:10|16321.63|16201.63|16337.43|16217.43|16337.43|16217.43|16321.63|16201.63|10
1621912340000|2021-05-25 03:12:20|16337.02|16217.02|16344.04|16224.04|16344.88|16224.88|16337.02|16217.02|10
1621912350000|2021-05-25 03:12:30|16344.93|16224.93|16365.96|16245.96|16365.96|16245.96|16344.93|16224.93|10
1621912360000|2021-05-25 03:12:40|16365.78|16245.78|16370.66|16250.66|16371.14|16251.14|16365.78|16245.78|10
1621912370000|2021-05-25 03:12:50|16370.88|16250.88|16365.94|16245.94|16370.96|16250.96|16365.94|16245.94|10
1621912380000|2021-05-25 03:13:00|16366.12|16246.12|16367.08|16247.08|16369.42|16249.42|16366.12|16246.12|10
1621912390000|2021-05-25 03:13:10|16367.41|16247.41|16364.86|16244.86|16367.55|16247.55|16364.86|16244.86|10
1621912400000|2021-05-25 03:13:20|16365.29|16245.29|16349.87|16229.87|16365.29|16245.29|16349.87|16229.87|10
1621912410000|2021-05-25 03:13:30|16349.11|16229.11|16356.47|16236.47|16356.47|16236.47|16345.99|16225.99|10
1621912420000|2021-05-25 03:13:40|16355.26|16235.26|16363.23|16243.23|16363.23|16243.23|16355.26|16235.26|10
1621912430000|2021-05-25 03:13:50|16363.08|16243.08|16370.1|16250.1|16370.22|16250.22|16363.08|16243.08|10
1621912440000|2021-05-25 03:14:00|16371.19|16251.19|16374.92|16254.92|16374.92|16254.92|16371.19|16251.19|10
1621912450000|2021-05-25 03:14:10|16373.55|16253.55|16369.55|16249.55|16374.26|16254.26|16369.55|16249.55|10
1621912460000|2021-05-25 03:14:20|16369.39|16249.39|16356.49|16236.49|16369.39|16249.39|16356.11|16236.11|10
1621912470000|2021-05-25 03:14:30|16356.35|16236.35|16352.66|16232.66|16356.35|16236.35|16352.47|16232.47|10
1621912480000|2021-05-25 03:14:40|16352.55|16232.55|16350.18|16230.18|16352.55|16232.55|16348.05|16228.05|10
1621912490000|2021-05-25 03:14:50|16350.75|16230.75|16359.62|16239.62|16359.68|16239.68|16350.75|16230.75|10
1621912500000|2021-05-25 03:15:00|16360.57|16240.57|16368.89|16248.89|16368.89|16248.89|16360.57|16240.57|10
1621912510000|2021-05-25 03:15:10|16368.35|16248.35|16355.04|16235.04|16368.35|16248.35|16355.04|16235.04|10
1621912520000|2021-05-25 03:15:20|16351.05|16231.05|16335.43|16215.43|16351.05|16231.05|16335.43|16215.43|10
1621912530000|2021-05-25 03:15:30|16334.5|16214.5|16324.81|16204.81|16335.16|16215.16|16324.81|16204.81|10
1621912540000|2021-05-25 03:15:40|16324.15|16204.15|16315.4|16195.4|16324.15|16204.15|16314.97|16194.97|10
1621912550000|2021-05-25 03:15:50|16313.51|16193.51|16296.99|16176.99|16313.51|16193.51|16296.99|16176.99|10
1621912560000|2021-05-25 03:16:00|16295.65|16175.65|16298.12|16178.12|16298.12|16178.12|16293.2|16173.2|10
1621912570000|2021-05-25 03:16:10|16298.48|16178.48|16306.38|16186.38|16306.38|16186.38|16298.48|16178.48|10
1621912580000|2021-05-25 03:16:20|16307.67|16187.67|16301.84|16181.84|16307.67|16187.67|16301.84|16181.84|10
1621912590000|2021-05-25 03:16:30|16301.15|16181.15|16280.6|16160.6|16301.15|16181.15|16280.6|16160.6|10
1621912600000|2021-05-25 03:16:40|16280.91|16160.91|16279.59|16159.59|16281.19|16161.19|16279.09|16159.09|10
1621912610000|2021-05-25 03:16:50|16279.78|16159.78|16283.65|16163.65|16283.65|16163.65|16276.87|16156.87|10
1621912620000|2021-05-25 03:17:00|16284.77|16164.77|16282.79|16162.79|16285.99|16165.99|16282.79|16162.79|10
1621912630000|2021-05-25 03:17:10|16282.39|16162.39|16284.76|16164.76|16284.76|16164.76|16280.9|16160.9|10
1621912640000|2021-05-25 03:17:20|16285.39|16165.39|16284.56|16164.56|16285.57|16165.57|16282.09|16162.09|10
1621912650000|2021-05-25 03:17:30|16284.13|16164.13|16277.46|16157.46|16284.13|16164.13|16277.46|16157.46|10
1621912660000|2021-05-25 03:17:40|16276.99|16156.99|16277.31|16157.31|16277.31|16157.31|16274.88|16154.88|10
1621912670000|2021-05-25 03:17:50|16280.9|16160.9|16295.59|16175.59|16295.59|16175.59|16280.9|16160.9|10
1621912680000|2021-05-25 03:18:00|16297.22|16177.22|16314.37|16194.37|16314.44|16194.44|16297.14|16177.14|10
1621912690000|2021-05-25 03:18:10|16318|16198|16339.99|16219.99|16339.99|16219.99|16318|16198|10
1621912700000|2021-05-25 03:18:20|16340.41|16220.41|16348.28|16228.28|16348.28|16228.28|16340.1|16220.1|10
1621912710000|2021-05-25 03:18:30|16348.58|16228.58|16354.07|16234.07|16354.07|16234.07|16348.54|16228.54|10
1621912720000|2021-05-25 03:18:40|16351.89|16231.89|16351.1|16231.1|16351.89|16231.89|16350.31|16230.31|10
1621912730000|2021-05-25 03:18:50|16351.59|16231.59|16350.25|16230.25|16353.21|16233.21|16349.74|16229.74|10
1621912740000|2021-05-25 03:19:00|16349.97|16229.97|16360.86|16240.86|16362.63|16242.63|16349.97|16229.97|10
1621912750000|2021-05-25 03:19:10|16362.29|16242.29|16349.84|16229.84|16362.29|16242.29|16349.84|16229.84|10
1621912760000|2021-05-25 03:19:20|16347.19|16227.19|16326.61|16206.61|16347.19|16227.19|16326.37|16206.37|10
1621912770000|2021-05-25 03:19:30|16325.01|16205.01|16325.42|16205.42|16327.41|16207.41|16324.42|16204.42|10
1621912780000|2021-05-25 03:19:40|16325.79|16205.79|16329.81|16209.81|16330.18|16210.18|16324.56|16204.56|10
1621912790000|2021-05-25 03:19:50|16329.19|16209.19|16332.84|16212.84|16333.44|16213.44|16328.31|16208.31|10
1621912800000|2021-05-25 03:20:00|16332.77|16212.77|16330.82|16210.82|16332.77|16212.77|16329.16|16209.16|10
1621912810000|2021-05-25 03:20:10|16331.43|16211.43|16346.64|16226.64|16346.64|16226.64|16330.87|16210.87|10
1621912820000|2021-05-25 03:20:20|16347.68|16227.68|16366.74|16246.74|16366.74|16246.74|16347.68|16227.68|10
1621912830000|2021-05-25 03:20:30|16366.83|16246.83|16392.65|16272.65|16392.65|16272.65|16366.83|16246.83|10
1621912840000|2021-05-25 03:20:40|16394.81|16274.81|16421.58|16301.58|16421.6|16301.6|16394.81|16274.81|10
1621912850000|2021-05-25 03:20:50|16422.8|16302.8|16441.44|16321.44|16443.46|16323.46|16422.8|16302.8|10
1621912860000|2021-05-25 03:21:00|16442.81|16322.81|16447.02|16327.02|16447.14|16327.14|16442.81|16322.81|10
1621912870000|2021-05-25 03:21:10|16447.38|16327.38|16458.96|16338.96|16458.96|16338.96|16447.38|16327.38|10
1621912880000|2021-05-25 03:21:20|16458.78|16338.78|16463.8|16343.8|16465.15|16345.15|16458.78|16338.78|10
1621912890000|2021-05-25 03:21:30|16462.84|16342.84|16461.46|16341.46|16462.92|16342.92|16460.28|16340.28|10
1621912900000|2021-05-25 03:21:40|16461.37|16341.37|16469.21|16349.21|16469.33|16349.33|16461.37|16341.37|10
1621912910000|2021-05-25 03:21:50|16469.53|16349.53|16475.31|16355.31|16475.31|16355.31|16469.53|16349.53|10
1621912920000|2021-05-25 03:22:00|16477.17|16357.17|16474.1|16354.1|16478.19|16358.19|16474.1|16354.1|10
1621912930000|2021-05-25 03:22:10|16473.97|16353.97|16466.59|16346.59|16474.2|16354.2|16466.59|16346.59|10
1621912940000|2021-05-25 03:22:20|16465.95|16345.95|16460.26|16340.26|16465.95|16345.95|16460.26|16340.26|10
1621912950000|2021-05-25 03:22:30|16460.24|16340.24|16456.47|16336.47|16461.19|16341.19|16456.47|16336.47|10
1621912960000|2021-05-25 03:22:40|16456.11|16336.11|16456.63|16336.63|16458.66|16338.66|16455.85|16335.85|10
1621912970000|2021-05-25 03:22:50|16457.65|16337.65|16460.32|16340.32|16460.32|16340.32|16457.65|16337.65|9
1621912980000|2021-05-25 03:23:00|16458.99|16338.99|16456.18|16336.18|16458.99|16338.99|16454.78|16334.78|10
1621912990000|2021-05-25 03:23:10|16455.47|16335.47|16465.37|16345.37|16465.4|16345.4|16454.56|16334.56|10
1621913000000|2021-05-25 03:23:20|16464.75|16344.75|16466.96|16346.96|16467.73|16347.73|16464.75|16344.75|10
1621913010000|2021-05-25 03:23:30|16466.78|16346.78|16448.89|16328.89|16466.78|16346.78|16448.89|16328.89|10
1621913020000|2021-05-25 03:23:40|16449.65|16329.65|16450.98|16330.98|16450.98|16330.98|16447.4|16327.4|10
1621913030000|2021-05-25 03:23:50|16451.78|16331.78|16458.96|16338.96|16460.72|16340.72|16451.78|16331.78|10
1621913040000|2021-05-25 03:24:00|16457.79|16337.79|16461.62|16341.62|16461.69|16341.69|16457.79|16337.79|10
1621913050000|2021-05-25 03:24:10|16460.6|16340.6|16458.75|16338.75|16460.6|16340.6|16457.83|16337.83|10
1621913060000|2021-05-25 03:24:20|16459.29|16339.29|16459.75|16339.75|16462.64|16342.64|16459.29|16339.29|10
1621913070000|2021-05-25 03:24:30|16457.24|16337.24|16459.91|16339.91|16461.54|16341.54|16456.42|16336.42|9
1621913080000|2021-05-25 03:24:40|16461.45|16341.45|16460.96|16340.96|16462.52|16342.52|16459.49|16339.49|10
1621913090000|2021-05-25 03:24:50|16461.07|16341.07|16462.79|16342.79|16462.79|16342.79|16460.74|16340.74|10
1621913100000|2021-05-25 03:25:00|16464.54|16344.54|16460.27|16340.27|16465.19|16345.19|16460.27|16340.27|10
1621913110000|2021-05-25 03:25:10|16462.17|16342.17|16454.46|16334.46|16462.68|16342.68|16454.46|16334.46|10
1621913120000|2021-05-25 03:25:20|16454.53|16334.53|16453.59|16333.59|16455.33|16335.33|16452.98|16332.98|10
1621913130000|2021-05-25 03:25:30|16451.31|16331.31|16419.3|16299.3|16451.31|16331.31|16419.3|16299.3|10
1621913140000|2021-05-25 03:25:40|16415.36|16295.36|16412.92|16292.92|16415.54|16295.54|16412.92|16292.92|10
1621913150000|2021-05-25 03:25:50|16411.37|16291.37|16425.72|16305.72|16425.72|16305.72|16411.37|16291.37|10
1621913160000|2021-05-25 03:26:00|16427.3|16307.3|16427.7|16307.7|16430.81|16310.81|16427.3|16307.3|10
1621913170000|2021-05-25 03:26:10|16426.92|16306.92|16413.52|16293.52|16426.92|16306.92|16413.52|16293.52|10
1621913180000|2021-05-25 03:26:20|16413.55|16293.55|16406.87|16286.87|16413.55|16293.55|16406.87|16286.87|10
1621913190000|2021-05-25 03:26:30|16406.55|16286.55|16405.17|16285.17|16407.35|16287.35|16405.17|16285.17|10
1621913200000|2021-05-25 03:26:40|16404.71|16284.71|16405.43|16285.43|16406.84|16286.84|16404.23|16284.23|10
1621913210000|2021-05-25 03:26:50|16405.53|16285.53|16393.86|16273.86|16405.86|16285.86|16393.45|16273.45|10
1621913220000|2021-05-25 03:27:00|16393.71|16273.71|16390.3|16270.3|16393.71|16273.71|16390.3|16270.3|10
1621913230000|2021-05-25 03:27:10|16390.07|16270.07|16391.07|16271.07|16392.31|16272.31|16389.48|16269.48|10
1621913240000|2021-05-25 03:27:20|16393.89|16273.89|16393.77|16273.77|16395.99|16275.99|16393.77|16273.77|10
1621913250000|2021-05-25 03:27:30|16393.55|16273.55|16382.76|16262.76|16393.55|16273.55|16382.76|16262.76|10
1621913260000|2021-05-25 03:27:40|16381.93|16261.93|16384.12|16264.12|16384.12|16264.12|16381.62|16261.62|10
1621913270000|2021-05-25 03:27:50|16385.15|16265.15|16376|16256|16385.15|16265.15|16376|16256|10
1621913280000|2021-05-25 03:28:00|16374.68|16254.68|16372.26|16252.26|16374.91|16254.91|16371.92|16251.92|10
1621913290000|2021-05-25 03:28:10|16372.66|16252.66|16376.87|16256.87|16376.87|16256.87|16372.66|16252.66|10
1621913300000|2021-05-25 03:28:20|16377.23|16257.23|16378.08|16258.08|16380.2|16260.2|16377.23|16257.23|9
1621913310000|2021-05-25 03:28:30|16378.94|16258.94|16385.54|16265.54|16385.54|16265.54|16378.94|16258.94|10
1621913320000|2021-05-25 03:28:40|16385.51|16265.51|16388.89|16268.89|16388.89|16268.89|16385.21|16265.21|10
1621913330000|2021-05-25 03:28:50|16389.87|16269.87|16391.96|16271.96|16391.96|16271.96|16388.09|16268.09|10
1621913340000|2021-05-25 03:29:00|16392|16272|16381.13|16261.13|16392|16272|16381.13|16261.13|10
1621913350000|2021-05-25 03:29:10|16379.34|16259.34|16376.85|16256.85|16379.34|16259.34|16375.74|16255.74|10
1621913360000|2021-05-25 03:29:20|16377.56|16257.56|16377.89|16257.89|16379.04|16259.04|16377.35|16257.35|10
1621913370000|2021-05-25 03:29:30|16378.26|16258.26|16374.62|16254.62|16378.26|16258.26|16374.62|16254.62|9
1621913380000|2021-05-25 03:29:40|16374.78|16254.78|16370.43|16250.43|16375.46|16255.46|16370.43|16250.43|10
1621913390000|2021-05-25 03:29:50|16368.47|16248.47|16367.59|16247.59|16369.83|16249.83|16366.95|16246.95|10
1621913400000|2021-05-25 03:30:00|16369.63|16249.63|16386.95|16266.95|16386.95|16266.95|16369.63|16249.63|10
1621913410000|2021-05-25 03:30:10|16386.81|16266.81|16396.31|16276.31|16396.31|16276.31|16386.81|16266.81|10
1621913420000|2021-05-25 03:30:20|16397.51|16277.51|16415.52|16295.52|16415.52|16295.52|16397.51|16277.51|10
1621913430000|2021-05-25 03:30:30|16415.45|16295.45|16427.33|16307.33|16427.33|16307.33|16415.45|16295.45|10
1621913440000|2021-05-25 03:30:40|16431.1|16311.1|16439.07|16319.07|16439.07|16319.07|16431.1|16311.1|10
1621913450000|2021-05-25 03:30:50|16440.01|16320.01|16456.19|16336.19|16456.19|16336.19|16440.01|16320.01|10
1621913460000|2021-05-25 03:31:00|16456.39|16336.39|16466.82|16346.82|16466.82|16346.82|16455.99|16335.99|10
1621913470000|2021-05-25 03:31:10|16467|16347|16484.49|16364.49|16484.49|16364.49|16467|16347|10
1621913480000|2021-05-25 03:31:20|16485.03|16365.03|16490.68|16370.68|16490.68|16370.68|16485.03|16365.03|10
1621913490000|2021-05-25 03:31:30|16491.08|16371.08|16489.53|16369.53|16491.08|16371.08|16489.11|16369.11|10
1621913500000|2021-05-25 03:31:40|16488.03|16368.03|16490.35|16370.35|16490.35|16370.35|16487.74|16367.74|10
1621913510000|2021-05-25 03:31:50|16489.58|16369.58|16484.72|16364.72|16489.58|16369.58|16483.59|16363.59|10
1621913520000|2021-05-25 03:32:00|16484.05|16364.05|16480.28|16360.28|16484.05|16364.05|16479.94|16359.94|10
1621913530000|2021-05-25 03:32:10|16479.18|16359.18|16474.34|16354.34|16479.18|16359.18|16472.83|16352.83|10
1621913540000|2021-05-25 03:32:20|16473.68|16353.68|16473.39|16353.39|16475.37|16355.37|16473.39|16353.39|10
1621913550000|2021-05-25 03:32:30|16471.44|16351.44|16460.42|16340.42|16471.44|16351.44|16460.05|16340.05|10
1621913560000|2021-05-25 03:32:40|16454.94|16334.94|16442.35|16322.35|16454.94|16334.94|16442.35|16322.35|10
1621913570000|2021-05-25 03:32:50|16441.54|16321.54|16437.55|16317.55|16441.54|16321.54|16436.89|16316.89|9
1621913580000|2021-05-25 03:33:00|16436.78|16316.78|16440.66|16320.66|16441.84|16321.84|16436.78|16316.78|10
1621913590000|2021-05-25 03:33:10|16441.41|16321.41|16451.79|16331.79|16451.79|16331.79|16441.41|16321.41|10
1621913600000|2021-05-25 03:33:20|16452.21|16332.21|16458.88|16338.88|16459.44|16339.44|16452.21|16332.21|10
1621913610000|2021-05-25 03:33:30|16460.7|16340.7|16467.34|16347.34|16467.34|16347.34|16460.7|16340.7|10
1621913620000|2021-05-25 03:33:40|16468.77|16348.77|16476.04|16356.04|16476.04|16356.04|16468.77|16348.77|10
1621913630000|2021-05-25 03:33:50|16478.32|16358.32|16481.49|16361.49|16482.06|16362.06|16478.32|16358.32|10
1621913640000|2021-05-25 03:34:00|16482.76|16362.76|16481.98|16361.98|16483.8|16363.8|16481.67|16361.67|10
1621913650000|2021-05-25 03:34:10|16482.34|16362.34|16482.36|16362.36|16482.53|16362.53|16480.82|16360.82|10
1621913660000|2021-05-25 03:34:20|16481.73|16361.73|16472.78|16352.78|16481.73|16361.73|16472.78|16352.78|10
1621913670000|2021-05-25 03:34:30|16473.84|16353.84|16472.54|16352.54|16474.36|16354.36|16472.53|16352.53|10
1621913680000|2021-05-25 03:34:40|16473.32|16353.32|16475.53|16355.53|16475.53|16355.53|16473.24|16353.24|10
1621913690000|2021-05-25 03:34:50|16475.78|16355.78|16481.63|16361.63|16484.65|16364.65|16475.78|16355.78|10
1621913700000|2021-05-25 03:35:00|16481.6|16361.6|16468.87|16348.87|16481.92|16361.92|16468.87|16348.87|10
1621913710000|2021-05-25 03:35:10|16467.55|16347.55|16459.65|16339.65|16467.55|16347.55|16459.51|16339.51|10
1621913720000|2021-05-25 03:35:20|16458.91|16338.91|16448.95|16328.95|16458.91|16338.91|16448.95|16328.95|10
1621913730000|2021-05-25 03:35:30|16448.65|16328.65|16439.81|16319.81|16449.25|16329.25|16439.81|16319.81|10
1621913740000|2021-05-25 03:35:40|16439.37|16319.37|16434.86|16314.86|16439.95|16319.95|16434.86|16314.86|10
1621913750000|2021-05-25 03:35:50|16435.2|16315.2|16427.02|16307.02|16435.2|16315.2|16427.02|16307.02|10
1621913760000|2021-05-25 03:36:00|16427.84|16307.84|16414.5|16294.5|16427.84|16307.84|16414.5|16294.5|10
1621913770000|2021-05-25 03:36:10|16413.54|16293.54|16401.06|16281.06|16413.54|16293.54|16401.06|16281.06|10
1621913780000|2021-05-25 03:36:20|16399.97|16279.97|16394.32|16274.32|16399.97|16279.97|16394.32|16274.32|10
1621913790000|2021-05-25 03:36:30|16394.06|16274.06|16393.84|16273.84|16394.97|16274.97|16393.84|16273.84|10
1621913800000|2021-05-25 03:36:40|16393.6|16273.6|16392.26|16272.26|16393.6|16273.6|16392|16272|10
1621913810000|2021-05-25 03:36:50|16392.82|16272.82|16396.18|16276.18|16398.58|16278.58|16392.82|16272.82|10
1621913820000|2021-05-25 03:37:00|16396.87|16276.87|16402.98|16282.98|16402.98|16282.98|16396.87|16276.87|10
1621913830000|2021-05-25 03:37:10|16402.95|16282.95|16410.98|16290.98|16410.98|16290.98|16402.72|16282.72|10
1621913840000|2021-05-25 03:37:20|16411.95|16291.95|16420.24|16300.24|16420.24|16300.24|16411.95|16291.95|10
1621913850000|2021-05-25 03:37:30|16421.36|16301.36|16422.1|16302.1|16422.1|16302.1|16419.59|16299.59|10
1621913860000|2021-05-25 03:37:40|16422.51|16302.51|16425.47|16305.47|16428.38|16308.38|16422.51|16302.51|10
1621913870000|2021-05-25 03:37:50|16424.22|16304.22|16413.72|16293.72|16424.22|16304.22|16413.72|16293.72|10
1621913880000|2021-05-25 03:38:00|16409.55|16289.55|16389.25|16269.25|16409.55|16289.55|16389.25|16269.25|10
1621913890000|2021-05-25 03:38:10|16388.82|16268.82|16373.52|16253.52|16388.82|16268.82|16373.52|16253.52|10
1621913900000|2021-05-25 03:38:20|16372.68|16252.68|16347|16227|16372.68|16252.68|16347|16227|10
1621913910000|2021-05-25 03:38:30|16346.74|16226.74|16343.96|16223.96|16346.74|16226.74|16343.96|16223.96|10
1621913920000|2021-05-25 03:38:40|16342.18|16222.18|16334.83|16214.83|16342.18|16222.18|16334.83|16214.83|10
1621913930000|2021-05-25 03:38:50|16334.25|16214.25|16323.11|16203.11|16334.25|16214.25|16323.11|16203.11|10
1621913940000|2021-05-25 03:39:00|16323.02|16203.02|16320.85|16200.85|16323.02|16203.02|16319.37|16199.37|9
1621913950000|2021-05-25 03:39:10|16319.89|16199.89|16318.53|16198.53|16323.12|16203.12|16318.53|16198.53|10
1621913960000|2021-05-25 03:39:20|16316.65|16196.65|16304.19|16184.19|16316.65|16196.65|16303.97|16183.97|10
1621913970000|2021-05-25 03:39:30|16301.72|16181.72|16302.82|16182.82|16302.82|16182.82|16298.45|16178.45|10
1621913980000|2021-05-25 03:39:40|16304.21|16184.21|16299.49|16179.49|16305.19|16185.19|16299.49|16179.49|10
1621913990000|2021-05-25 03:39:50|16300.68|16180.68|16296.91|16176.91|16300.68|16180.68|16296.55|16176.55|10
1621914000000|2021-05-25 03:40:00|16298.36|16178.36|16303.89|16183.89|16303.89|16183.89|16298.36|16178.36|10
1621914010000|2021-05-25 03:40:10|16304.63|16184.63|16316.75|16196.75|16316.75|16196.75|16304.63|16184.63|10
1621914020000|2021-05-25 03:40:20|16318.42|16198.42|16355.96|16235.96|16355.96|16235.96|16318.42|16198.42|10
1621914030000|2021-05-25 03:40:30|16360.42|16240.42|16367.04|16247.04|16367.04|16247.04|16360.42|16240.42|10
1621914040000|2021-05-25 03:40:40|16367.53|16247.53|16379.51|16259.51|16379.51|16259.51|16367.53|16247.53|10
1621914050000|2021-05-25 03:40:50|16381.41|16261.41|16384.05|16264.05|16384.62|16264.62|16381.41|16261.41|10
1621914060000|2021-05-25 03:41:00|16385.43|16265.43|16392.38|16272.38|16392.9|16272.9|16385.43|16265.43|10
1621914070000|2021-05-25 03:41:10|16392.12|16272.12|16383.61|16263.61|16392.66|16272.66|16383.61|16263.61|10
1621914080000|2021-05-25 03:41:20|16382.8|16262.8|16389.95|16269.95|16389.95|16269.95|16382.8|16262.8|10
1621914090000|2021-05-25 03:41:30|16391.72|16271.72|16400.94|16280.94|16400.94|16280.94|16388.32|16268.32|10
1621914100000|2021-05-25 03:41:40|16401.62|16281.62|16413.06|16293.06|16414.03|16294.03|16401.62|16281.62|10
1621914110000|2021-05-25 03:41:50|16415.16|16295.16|16427.93|16307.93|16427.93|16307.93|16415.14|16295.14|10
1621914120000|2021-05-25 03:42:00|16427.92|16307.92|16431.97|16311.97|16431.97|16311.97|16426.39|16306.39|10
1621914130000|2021-05-25 03:42:10|16433.16|16313.16|16441.34|16321.34|16441.34|16321.34|16433.16|16313.16|10
1621914140000|2021-05-25 03:42:20|16442.82|16322.82|16450.59|16330.59|16450.59|16330.59|16441.67|16321.67|10
1621914150000|2021-05-25 03:42:30|16452.96|16332.96|16459.42|16339.42|16459.78|16339.78|16452.96|16332.96|10
1621914160000|2021-05-25 03:42:40|16461.05|16341.05|16464.47|16344.47|16464.47|16344.47|16460.99|16340.99|10
1621914170000|2021-05-25 03:42:50|16465.76|16345.76|16464.61|16344.61|16467.07|16347.07|16464.61|16344.61|10
1621914180000|2021-05-25 03:43:00|16464.35|16344.35|16454.45|16334.45|16465.23|16345.23|16454.45|16334.45|10
1621914190000|2021-05-25 03:43:10|16451.31|16331.31|16440.87|16320.87|16451.31|16331.31|16440.87|16320.87|10
1621914200000|2021-05-25 03:43:20|16440.15|16320.15|16431.51|16311.51|16440.15|16320.15|16431.51|16311.51|10
1621914210000|2021-05-25 03:43:30|16430.4|16310.4|16418.98|16298.98|16430.4|16310.4|16418.98|16298.98|10
1621914220000|2021-05-25 03:43:40|16418.09|16298.09|16410.03|16290.03|16418.09|16298.09|16409.55|16289.55|10
1621914230000|2021-05-25 03:43:50|16410.59|16290.59|16421.83|16301.83|16421.83|16301.83|16410.59|16290.59|10
1621914240000|2021-05-25 03:44:00|16422.44|16302.44|16431.88|16311.88|16431.88|16311.88|16422.44|16302.44|10
1621914250000|2021-05-25 03:44:10|16432.24|16312.24|16441.65|16321.65|16441.65|16321.65|16431.65|16311.65|10
1621914260000|2021-05-25 03:44:20|16442.95|16322.95|16452.1|16332.1|16452.1|16332.1|16441.58|16321.58|10
1621914270000|2021-05-25 03:44:30|16452.63|16332.63|16467.48|16347.48|16467.48|16347.48|16452.63|16332.63|10
1621914280000|2021-05-25 03:44:40|16471.5|16351.5|16486.35|16366.35|16486.35|16366.35|16471.5|16351.5|10
1621914290000|2021-05-25 03:44:50|16487.8|16367.8|16500.4|16380.4|16500.58|16380.58|16487.8|16367.8|9
1621914300000|2021-05-25 03:45:00|16502.15|16382.15|16489.95|16369.95|16502.68|16382.68|16489.95|16369.95|10
1621914310000|2021-05-25 03:45:10|16485.7|16365.7|16479.43|16359.43|16485.7|16365.7|16479.09|16359.09|10
1621914320000|2021-05-25 03:45:20|16479.24|16359.24|16465.18|16345.18|16480.34|16360.34|16465.18|16345.18|10
1621914330000|2021-05-25 03:45:30|16463.61|16343.61|16456.97|16336.97|16464.1|16344.1|16456.97|16336.97|10
1621914340000|2021-05-25 03:45:40|16455.71|16335.71|16460.09|16340.09|16460.09|16340.09|16454.98|16334.98|10
1621914350000|2021-05-25 03:45:50|16460.42|16340.42|16462.28|16342.28|16463.17|16343.17|16460.42|16340.42|10
1621914360000|2021-05-25 03:46:00|16462.45|16342.45|16452.49|16332.49|16464.34|16344.34|16452.49|16332.49|10
1621914370000|2021-05-25 03:46:10|16452.62|16332.62|16434.85|16314.85|16452.62|16332.62|16434.85|16314.85|10
1621914380000|2021-05-25 03:46:20|16434.69|16314.69|16431.07|16311.07|16434.69|16314.69|16425.04|16305.04|10
1621914390000|2021-05-25 03:46:30|16432.6|16312.6|16433.1|16313.1|16434.53|16314.53|16432.6|16312.6|10
1621914400000|2021-05-25 03:46:40|16437.05|16317.05|16427.66|16307.66|16437.05|16317.05|16427.66|16307.66|10
1621914410000|2021-05-25 03:46:50|16427.49|16307.49|16426.06|16306.06|16427.84|16307.84|16424.03|16304.03|10
1621914420000|2021-05-25 03:47:00|16425.11|16305.11|16425.26|16305.26|16426.3|16306.3|16424.8|16304.8|10
1621914430000|2021-05-25 03:47:10|16424.06|16304.06|16417.59|16297.59|16424.06|16304.06|16416.98|16296.98|10
1621914440000|2021-05-25 03:47:20|16418.36|16298.36|16435.84|16315.84|16435.84|16315.84|16418.32|16298.32|10
1621914450000|2021-05-25 03:47:30|16435.83|16315.83|16437.82|16317.82|16438.65|16318.65|16435.83|16315.83|10
1621914460000|2021-05-25 03:47:40|16441.15|16321.15|16438.74|16318.74|16442.76|16322.76|16438.74|16318.74|10
1621914470000|2021-05-25 03:47:50|16439.43|16319.43|16433.85|16313.85|16440.97|16320.97|16433.85|16313.85|10
1621914480000|2021-05-25 03:48:00|16432.63|16312.63|16424.22|16304.22|16434.12|16314.12|16424.22|16304.22|10
1621914490000|2021-05-25 03:48:10|16423.54|16303.54|16422.3|16302.3|16423.98|16303.98|16421.73|16301.73|10
1621914500000|2021-05-25 03:48:20|16422.63|16302.63|16412.61|16292.61|16422.63|16302.63|16412.61|16292.61|10
1621914510000|2021-05-25 03:48:30|16412.36|16292.36|16412.22|16292.22|16415|16295|16412.16|16292.16|10
1621914520000|2021-05-25 03:48:40|16412.84|16292.84|16414.49|16294.49|16414.49|16294.49|16411.98|16291.98|10
1621914530000|2021-05-25 03:48:50|16414.75|16294.75|16418.16|16298.16|16418.3|16298.3|16414.75|16294.75|10
1621914540000|2021-05-25 03:49:00|16418.1|16298.1|16412.29|16292.29|16418.46|16298.46|16412.29|16292.29|10
1621914550000|2021-05-25 03:49:10|16412.16|16292.16|16404.86|16284.86|16412.86|16292.86|16404.86|16284.86|10
1621914560000|2021-05-25 03:49:20|16406.55|16286.55|16419.47|16299.47|16419.47|16299.47|16406.55|16286.55|10
1621914570000|2021-05-25 03:49:30|16421.92|16301.92|16458.89|16338.89|16458.89|16338.89|16421.92|16301.92|10
1621914580000|2021-05-25 03:49:40|16459.28|16339.28|16478.35|16358.35|16478.68|16358.68|16459.28|16339.28|10
1621914590000|2021-05-25 03:49:50|16478.55|16358.55|16474.93|16354.93|16480.15|16360.15|16474.93|16354.93|10
1621914600000|2021-05-25 03:50:00|16474.49|16354.49|16474.07|16354.07|16474.49|16354.49|16472.29|16352.29|10
1621914610000|2021-05-25 03:50:10|16473.84|16353.84|16477.9|16357.9|16477.9|16357.9|16471.37|16351.37|10
1621914620000|2021-05-25 03:50:20|16481.06|16361.06|16492.59|16372.59|16492.59|16372.59|16481.06|16361.06|10
1621914630000|2021-05-25 03:50:30|16494.21|16374.21|16494.96|16374.96|16496.51|16376.51|16494.21|16374.21|10
1621914640000|2021-05-25 03:50:40|16494.3|16374.3|16494.81|16374.81|16495.53|16375.53|16493.51|16373.51|10
1621914650000|2021-05-25 03:50:50|16495.57|16375.57|16492.93|16372.93|16495.57|16375.57|16491.61|16371.61|10
1621914660000|2021-05-25 03:51:00|16492.19|16372.19|16486.51|16366.51|16492.19|16372.19|16486.51|16366.51|10
1621914670000|2021-05-25 03:51:10|16482.96|16362.96|16460.2|16340.2|16482.96|16362.96|16460.2|16340.2|10
1621914680000|2021-05-25 03:51:20|16459.11|16339.11|16441.36|16321.36|16459.52|16339.52|16441.36|16321.36|10
1621914690000|2021-05-25 03:51:30|16440.84|16320.84|16440.31|16320.31|16444.26|16324.26|16440.31|16320.31|10
1621914700000|2021-05-25 03:51:40|16439.02|16319.02|16434.72|16314.72|16439.02|16319.02|16434.72|16314.72|10
1621914710000|2021-05-25 03:51:50|16434.24|16314.24|16426.77|16306.77|16434.94|16314.94|16426.77|16306.77|10
1621914720000|2021-05-25 03:52:00|16426.97|16306.97|16413.13|16293.13|16426.97|16306.97|16413.13|16293.13|10
1621914730000|2021-05-25 03:52:10|16410.81|16290.81|16397.87|16277.87|16410.81|16290.81|16397.87|16277.87|10
1621914740000|2021-05-25 03:52:20|16390.69|16270.69|16374.9|16254.9|16390.69|16270.69|16374.9|16254.9|10
1621914750000|2021-05-25 03:52:30|16373.9|16253.9|16365.99|16245.99|16373.9|16253.9|16365.99|16245.99|10
1621914760000|2021-05-25 03:52:40|16364.2|16244.2|16354.39|16234.39|16364.2|16244.2|16353.33|16233.33|9
1621914770000|2021-05-25 03:52:50|16353.86|16233.86|16353.59|16233.59|16356.11|16236.11|16353.59|16233.59|10
1621914780000|2021-05-25 03:53:00|16355.22|16235.22|16345.6|16225.6|16356.68|16236.68|16345.6|16225.6|10
1621914790000|2021-05-25 03:53:10|16345.38|16225.38|16334.68|16214.68|16345.38|16225.38|16333.14|16213.14|10
1621914800000|2021-05-25 03:53:20|16333.71|16213.71|16336.8|16216.8|16337.68|16217.68|16333.42|16213.42|10
1621914810000|2021-05-25 03:53:30|16337.68|16217.68|16332.6|16212.6|16338.04|16218.04|16332.6|16212.6|10
1621914820000|2021-05-25 03:53:40|16332.33|16212.33|16337.38|16217.38|16337.38|16217.38|16331.54|16211.54|10
1621914830000|2021-05-25 03:53:50|16338.49|16218.49|16343.85|16223.85|16343.85|16223.85|16338.49|16218.49|10
1621914840000|2021-05-25 03:54:00|16346.03|16226.03|16364.95|16244.95|16364.95|16244.95|16346.03|16226.03|9
1621914850000|2021-05-25 03:54:10|16366.29|16246.29|16377.47|16257.47|16377.47|16257.47|16366.12|16246.12|10
1621914860000|2021-05-25 03:54:20|16378.14|16258.14|16390.84|16270.84|16390.84|16270.84|16378.14|16258.14|10
1621914870000|2021-05-25 03:54:30|16392.49|16272.49|16402.47|16282.47|16402.47|16282.47|16392.49|16272.49|10
1621914880000|2021-05-25 03:54:40|16402.39|16282.39|16389.5|16269.5|16402.39|16282.39|16389.5|16269.5|10
1621914890000|2021-05-25 03:54:50|16385.43|16265.43|16372.33|16252.33|16385.43|16265.43|16372.33|16252.33|10
1621914900000|2021-05-25 03:55:00|16372.38|16252.38|16384.22|16264.22|16384.22|16264.22|16371.91|16251.91|10
1621914910000|2021-05-25 03:55:10|16385.27|16265.27|16398.89|16278.89|16398.89|16278.89|16385.27|16265.27|10
1621914920000|2021-05-25 03:55:20|16399.42|16279.42|16413.48|16293.48|16413.48|16293.48|16399.42|16279.42|10
1621914930000|2021-05-25 03:55:30|16416.5|16296.5|16429.45|16309.45|16429.45|16309.45|16416.5|16296.5|10
1621914940000|2021-05-25 03:55:40|16431.97|16311.97|16450.43|16330.43|16452.4|16332.4|16431.97|16311.97|10
1621914950000|2021-05-25 03:55:50|16450.66|16330.66|16449.06|16329.06|16450.83|16330.83|16447|16327|10
1621914960000|2021-05-25 03:56:00|16449.03|16329.03|16452.91|16332.91|16452.91|16332.91|16447.89|16327.89|10
1621914970000|2021-05-25 03:56:10|16454.55|16334.55|16469.86|16349.86|16469.86|16349.86|16454.55|16334.55|10
1621914980000|2021-05-25 03:56:20|16471.99|16351.99|16478.09|16358.09|16480.38|16360.38|16471.99|16351.99|10
1621914990000|2021-05-25 03:56:30|16478.91|16358.91|16477.59|16357.59|16479.6|16359.6|16475.98|16355.98|10
1621915000000|2021-05-25 03:56:40|16477.24|16357.24|16478.98|16358.98|16478.98|16358.98|16474.94|16354.94|10
1621915010000|2021-05-25 03:56:50|16479.56|16359.56|16483.04|16363.04|16483.04|16363.04|16479.56|16359.56|10
1621915020000|2021-05-25 03:57:00|16482.5|16362.5|16490.61|16370.61|16491.74|16371.74|16482.5|16362.5|10
1621915030000|2021-05-25 03:57:10|16489.88|16369.88|16489.62|16369.62|16489.92|16369.92|16487.58|16367.58|9
1621915040000|2021-05-25 03:57:20|16492.45|16372.45|16493.39|16373.39|16494.02|16374.02|16492.45|16372.45|10
1621915050000|2021-05-25 03:57:30|16492.84|16372.84|16492.57|16372.57|16493.21|16373.21|16492.19|16372.19|10
1621915060000|2021-05-25 03:57:40|16494.8|16374.8|16502.11|16382.11|16502.11|16382.11|16494.8|16374.8|10
1621915070000|2021-05-25 03:57:50|16500.88|16380.88|16504.18|16384.18|16505.69|16385.69|16500.81|16380.81|10
1621915080000|2021-05-25 03:58:00|16504.08|16384.08|16505.41|16385.41|16505.41|16385.41|16502.7|16382.7|10
1621915090000|2021-05-25 03:58:10|16504.64|16384.64|16500.81|16380.81|16504.64|16384.64|16500.52|16380.52|10
1621915100000|2021-05-25 03:58:20|16500.96|16380.96|16503.2|16383.2|16503.2|16383.2|16500.95|16380.95|10
1621915110000|2021-05-25 03:58:30|16504.36|16384.36|16506.79|16386.79|16506.79|16386.79|16504.36|16384.36|10
1621915120000|2021-05-25 03:58:40|16506.3|16386.3|16506.79|16386.79|16507.51|16387.51|16506.3|16386.3|9
1621915130000|2021-05-25 03:58:50|16507.7|16387.7|16512.32|16392.32|16512.32|16392.32|16507.01|16387.01|10
1621915140000|2021-05-25 03:59:00|16513.01|16393.01|16519.64|16399.64|16519.64|16399.64|16513.01|16393.01|10
1621915150000|2021-05-25 03:59:10|16519.63|16399.63|16520.27|16400.27|16520.27|16400.27|16516.93|16396.93|10
1621915160000|2021-05-25 03:59:20|16520.04|16400.04|16520.39|16400.39|16521.82|16401.82|16520.04|16400.04|10
1621915170000|2021-05-25 03:59:30|16521.09|16401.09|16519.87|16399.87|16521.09|16401.09|16518.67|16398.67|10
1621915180000|2021-05-25 03:59:40|16520.6|16400.6|16527.61|16407.61|16527.61|16407.61|16520.6|16400.6|10
1621915190000|2021-05-25 03:59:50|16527.83|16407.83|16530.42|16410.42|16530.42|16410.42|16527.83|16407.83|10
1621915200000|2021-05-25 04:00:00|16530.75|16410.75|16496.09|16376.09|16530.75|16410.75|16496.09|16376.09|10
1621915210000|2021-05-25 04:00:10|16493.62|16373.62|16474.51|16354.51|16493.62|16373.62|16474.51|16354.51|10
1621915220000|2021-05-25 04:00:20|16473.79|16353.79|16450.05|16330.05|16473.79|16353.79|16450.05|16330.05|10
1621915230000|2021-05-25 04:00:30|16444.83|16324.83|16435.81|16315.81|16444.83|16324.83|16435.81|16315.81|10
1621915240000|2021-05-25 04:00:40|16438.33|16318.33|16435.38|16315.38|16440.7|16320.7|16435.38|16315.38|10
1621915250000|2021-05-25 04:00:50|16429.4|16309.4|16425.8|16305.8|16429.55|16309.55|16425.8|16305.8|10
1621915260000|2021-05-25 04:01:00|16422.22|16302.22|16410.78|16290.78|16422.22|16302.22|16410.78|16290.78|10
1621915270000|2021-05-25 04:01:10|16408.1|16288.1|16406.92|16286.92|16408.1|16288.1|16404.96|16284.96|10
1621915280000|2021-05-25 04:01:20|16405.46|16285.46|16397.69|16277.69|16405.61|16285.61|16397.69|16277.69|10
1621915290000|2021-05-25 04:01:30|16396.15|16276.15|16384.9|16264.9|16396.15|16276.15|16384.9|16264.9|10
1621915300000|2021-05-25 04:01:40|16384.71|16264.71|16382.04|16262.04|16385.17|16265.17|16382.04|16262.04|10
1621915310000|2021-05-25 04:01:50|16382.48|16262.48|16385.36|16265.36|16386.37|16266.37|16382.48|16262.48|10
1621915320000|2021-05-25 04:02:00|16386.02|16266.02|16399.46|16279.46|16399.46|16279.46|16386.02|16266.02|10
1621915330000|2021-05-25 04:02:10|16403.21|16283.21|16439.14|16319.14|16439.14|16319.14|16403.21|16283.21|10
1621915340000|2021-05-25 04:02:20|16440.05|16320.05|16468.79|16348.79|16468.79|16348.79|16440.05|16320.05|10
1621915350000|2021-05-25 04:02:30|16471.5|16351.5|16510.79|16390.79|16510.79|16390.79|16471.5|16351.5|10
1621915360000|2021-05-25 04:02:40|16515.49|16395.49|16533.14|16413.14|16535.13|16415.13|16515.49|16395.49|10
1621915370000|2021-05-25 04:02:50|16534.78|16414.78|16542.49|16422.49|16542.87|16422.87|16534.78|16414.78|10
1621915380000|2021-05-25 04:03:00|16543.66|16423.66|16539.24|16419.24|16543.92|16423.92|16539.24|16419.24|10
1621915390000|2021-05-25 04:03:10|16539.4|16419.4|16539.47|16419.47|16539.81|16419.81|16538.21|16418.21|10
1621915400000|2021-05-25 04:03:20|16539.32|16419.32|16525.73|16405.73|16539.32|16419.32|16525.73|16405.73|10
1621915410000|2021-05-25 04:03:30|16523.48|16403.48|16524.47|16404.47|16525.52|16405.52|16519.08|16399.08|10
1621915420000|2021-05-25 04:03:40|16523.31|16403.31|16510.13|16390.13|16523.31|16403.31|16510.13|16390.13|10
1621915430000|2021-05-25 04:03:50|16507.24|16387.24|16502.17|16382.17|16507.24|16387.24|16500.47|16380.47|10
1621915440000|2021-05-25 04:04:00|16501.63|16381.63|16506.14|16386.14|16506.14|16386.14|16501.63|16381.63|10
1621915450000|2021-05-25 04:04:10|16505.97|16385.97|16510.77|16390.77|16510.77|16390.77|16505.97|16385.97|10
1621915460000|2021-05-25 04:04:20|16511.18|16391.18|16509.44|16389.44|16511.56|16391.56|16508.57|16388.57|10
1621915470000|2021-05-25 04:04:30|16510.08|16390.08|16509.92|16389.92|16510.88|16390.88|16507.5|16387.5|10
1621915480000|2021-05-25 04:04:40|16509.22|16389.22|16509.5|16389.5|16509.5|16389.5|16507.07|16387.07|10
1621915490000|2021-05-25 04:04:50|16508.25|16388.25|16508.59|16388.59|16509.62|16389.62|16508.25|16388.25|10
1621915500000|2021-05-25 04:05:00|16506.9|16386.9|16498.82|16378.82|16506.9|16386.9|16497.4|16377.4|10
1621915510000|2021-05-25 04:05:10|16499.43|16379.43|16506.68|16386.68|16506.68|16386.68|16499.43|16379.43|10
1621915520000|2021-05-25 04:05:20|16507.88|16387.88|16507.79|16387.79|16509.41|16389.41|16506.14|16386.14|10
1621915530000|2021-05-25 04:05:30|16505.55|16385.55|16511.97|16391.97|16513.18|16393.18|16504.6|16384.6|10
1621915540000|2021-05-25 04:05:40|16515.52|16395.52|16514.39|16394.39|16517.25|16397.25|16514.39|16394.39|10
1621915550000|2021-05-25 04:05:50|16514.3|16394.3|16507.07|16387.07|16514.3|16394.3|16507.07|16387.07|10
1621915560000|2021-05-25 04:06:00|16506.56|16386.56|16512.49|16392.49|16512.49|16392.49|16504.15|16384.15|10
1621915570000|2021-05-25 04:06:10|16514.25|16394.25|16515.59|16395.59|16516.49|16396.49|16514.25|16394.25|10
1621915580000|2021-05-25 04:06:20|16516.32|16396.32|16525.51|16405.51|16525.51|16405.51|16516.32|16396.32|10
1621915590000|2021-05-25 04:06:30|16530.74|16410.74|16539.59|16419.59|16539.59|16419.59|16530.74|16410.74|10
1621915600000|2021-05-25 04:06:40|16539.67|16419.67|16540.3|16420.3|16540.3|16420.3|16536.68|16416.68|9
1621915610000|2021-05-25 04:06:50|16539.95|16419.95|16538.86|16418.86|16541.39|16421.39|16537.64|16417.64|10
1621915620000|2021-05-25 04:07:00|16539.75|16419.75|16538.17|16418.17|16540.44|16420.44|16537.87|16417.87|10
1621915630000|2021-05-25 04:07:10|16537.41|16417.41|16530.72|16410.72|16537.41|16417.41|16530.72|16410.72|10
1621915640000|2021-05-25 04:07:20|16527.18|16407.18|16525.54|16405.54|16527.47|16407.47|16525.44|16405.44|10
1621915650000|2021-05-25 04:07:30|16523.86|16403.86|16511.24|16391.24|16523.86|16403.86|16511.24|16391.24|10
1621915660000|2021-05-25 04:07:40|16511.48|16391.48|16502.74|16382.74|16511.48|16391.48|16502.74|16382.74|10
1621915670000|2021-05-25 04:07:50|16501.04|16381.04|16509.98|16389.98|16510.42|16390.42|16501.04|16381.04|10
1621915680000|2021-05-25 04:08:00|16509.26|16389.26|16517.64|16397.64|16517.64|16397.64|16508.06|16388.06|10
1621915690000|2021-05-25 04:08:10|16520.47|16400.47|16537.24|16417.24|16537.24|16417.24|16520.47|16400.47|10
1621915700000|2021-05-25 04:08:20|16538.58|16418.58|16545.46|16425.46|16547.47|16427.47|16538.58|16418.58|10
1621915710000|2021-05-25 04:08:30|16544.99|16424.99|16548.99|16428.99|16549.55|16429.55|16544.99|16424.99|10
1621915720000|2021-05-25 04:08:40|16548.61|16428.61|16549.18|16429.18|16549.18|16429.18|16546.43|16426.43|10
1621915730000|2021-05-25 04:08:50|16548.86|16428.86|16558.33|16438.33|16558.33|16438.33|16548.86|16428.86|10
1621915740000|2021-05-25 04:09:00|16559.94|16439.94|16560.35|16440.35|16564.19|16444.19|16559.94|16439.94|10
1621915750000|2021-05-25 04:09:10|16558.38|16438.38|16550.3|16430.3|16558.38|16438.38|16550.3|16430.3|10
1621915760000|2021-05-25 04:09:20|16549.03|16429.03|16562.29|16442.29|16562.29|16442.29|16548.93|16428.93|10
1621915770000|2021-05-25 04:09:30|16562.86|16442.86|16568.38|16448.38|16568.38|16448.38|16562.86|16442.86|10
1621915780000|2021-05-25 04:09:40|16565.81|16445.81|16562.79|16442.79|16568.08|16448.08|16561.49|16441.49|10
1621915790000|2021-05-25 04:09:50|16559.83|16439.83|16560.54|16440.54|16561.09|16441.09|16559.62|16439.62|10
1621915800000|2021-05-25 04:10:00|16559.77|16439.77|16561.99|16441.99|16561.99|16441.99|16558.22|16438.22|10
1621915810000|2021-05-25 04:10:10|16562.96|16442.96|16570.94|16450.94|16570.94|16450.94|16561.66|16441.66|10
1621915820000|2021-05-25 04:10:20|16571.75|16451.75|16575.58|16455.58|16578.22|16458.22|16571.75|16451.75|10
1621915830000|2021-05-25 04:10:30|16575.54|16455.54|16565.91|16445.91|16575.54|16455.54|16565.84|16445.84|10
1621915840000|2021-05-25 04:10:40|16565.46|16445.46|16564.31|16444.31|16565.46|16445.46|16562.23|16442.23|10
1621915850000|2021-05-25 04:10:50|16565.26|16445.26|16565.82|16445.82|16566.52|16446.52|16565.26|16445.26|10
1621915860000|2021-05-25 04:11:00|16566.63|16446.63|16567.17|16447.17|16567.17|16447.17|16565.87|16445.87|10
1621915870000|2021-05-25 04:11:10|16567.72|16447.72|16561.87|16441.87|16567.72|16447.72|16561.87|16441.87|10
1621915880000|2021-05-25 04:11:20|16561.44|16441.44|16557.5|16437.5|16561.44|16441.44|16556.66|16436.66|10
1621915890000|2021-05-25 04:11:30|16557.39|16437.39|16556.29|16436.29|16559.25|16439.25|16556.29|16436.29|10
1621915900000|2021-05-25 04:11:40|16555.17|16435.17|16551.55|16431.55|16555.52|16435.52|16551.55|16431.55|10
1621915910000|2021-05-25 04:11:50|16549.13|16429.13|16550.89|16430.89|16550.89|16430.89|16548.28|16428.28|10
1621915920000|2021-05-25 04:12:00|16551.25|16431.25|16558.64|16438.64|16558.64|16438.64|16551.25|16431.25|10
1621915930000|2021-05-25 04:12:10|16558.61|16438.61|16560.82|16440.82|16562.47|16442.47|16558.61|16438.61|10
1621915940000|2021-05-25 04:12:20|16559.63|16439.63|16562.58|16442.58|16563.26|16443.26|16559.63|16439.63|10
1621915950000|2021-05-25 04:12:30|16562.71|16442.71|16562.87|16442.87|16563.13|16443.13|16560.02|16440.02|10
1621915960000|2021-05-25 04:12:40|16561.99|16441.99|16566.63|16446.63|16566.63|16446.63|16561.01|16441.01|10
1621915970000|2021-05-25 04:12:50|16567.45|16447.45|16563.18|16443.18|16567.45|16447.45|16563.18|16443.18|10
1621915980000|2021-05-25 04:13:00|16562.4|16442.4|16555.02|16435.02|16562.4|16442.4|16554.97|16434.97|10
1621915990000|2021-05-25 04:13:10|16554.2|16434.2|16543.62|16423.62|16554.2|16434.2|16543.62|16423.62|10
1621916000000|2021-05-25 04:13:20|16543.06|16423.06|16537.33|16417.33|16543.06|16423.06|16537.33|16417.33|10
1621916010000|2021-05-25 04:13:30|16536|16416|16529.06|16409.06|16536|16416|16529.06|16409.06|10
1621916020000|2021-05-25 04:13:40|16526.17|16406.17|16512.97|16392.97|16526.17|16406.17|16512.97|16392.97|10
1621916030000|2021-05-25 04:13:50|16512.23|16392.23|16503.02|16383.02|16512.23|16392.23|16503.02|16383.02|10
1621916040000|2021-05-25 04:14:00|16503.19|16383.19|16505.29|16385.29|16505.29|16385.29|16499.14|16379.14|10
1621916050000|2021-05-25 04:14:10|16506.08|16386.08|16515.93|16395.93|16515.98|16395.98|16506.08|16386.08|10
1621916060000|2021-05-25 04:14:20|16518.15|16398.15|16520.44|16400.44|16523.63|16403.63|16518.15|16398.15|10
1621916070000|2021-05-25 04:14:30|16518.49|16398.49|16511.13|16391.13|16518.49|16398.49|16511.13|16391.13|10
1621916080000|2021-05-25 04:14:40|16509.79|16389.79|16508.23|16388.23|16509.92|16389.92|16508.23|16388.23|10
1621916090000|2021-05-25 04:14:50|16508.36|16388.36|16501.69|16381.69|16508.59|16388.59|16501.69|16381.69|10
1621916100000|2021-05-25 04:15:00|16501.25|16381.25|16492.58|16372.58|16501.25|16381.25|16492.11|16372.11|10
1621916110000|2021-05-25 04:15:10|16494.82|16374.82|16504.61|16384.61|16504.61|16384.61|16494.47|16374.47|10
1621916120000|2021-05-25 04:15:20|16507.93|16387.93|16520.28|16400.28|16520.28|16400.28|16507.93|16387.93|10
1621916130000|2021-05-25 04:15:30|16521.72|16401.72|16517.92|16397.92|16522.71|16402.71|16517.92|16397.92|10
1621916140000|2021-05-25 04:15:40|16520.36|16400.36|16511.77|16391.77|16520.36|16400.36|16511.33|16391.33|10
1621916150000|2021-05-25 04:15:50|16511.05|16391.05|16503.6|16383.6|16511.91|16391.91|16503.6|16383.6|10
1621916160000|2021-05-25 04:16:00|16502.41|16382.41|16473.39|16353.39|16502.41|16382.41|16473.39|16353.39|10
1621916170000|2021-05-25 04:16:10|16467.55|16347.55|16457.92|16337.92|16467.55|16347.55|16456.67|16336.67|10
1621916180000|2021-05-25 04:16:20|16454.83|16334.83|16455.95|16335.95|16457.99|16337.99|16454.83|16334.83|10
1621916190000|2021-05-25 04:16:30|16454.82|16334.82|16447.05|16327.05|16454.82|16334.82|16447.05|16327.05|10
1621916200000|2021-05-25 04:16:40|16443.58|16323.58|16432.74|16312.74|16445.35|16325.35|16432.74|16312.74|10
1621916210000|2021-05-25 04:16:50|16428.2|16308.2|16419.71|16299.71|16428.2|16308.2|16419.71|16299.71|10
1621916220000|2021-05-25 04:17:00|16419.81|16299.81|16415.36|16295.36|16419.81|16299.81|16415.36|16295.36|10
1621916230000|2021-05-25 04:17:10|16414.03|16294.03|16405.29|16285.29|16414.03|16294.03|16405.29|16285.29|10
1621916240000|2021-05-25 04:17:20|16403.67|16283.67|16385.11|16265.11|16403.67|16283.67|16385.11|16265.11|10
1621916250000|2021-05-25 04:17:30|16382.51|16262.51|16375.76|16255.76|16382.51|16262.51|16375.76|16255.76|10
1621916260000|2021-05-25 04:17:40|16373.81|16253.81|16362.99|16242.99|16373.81|16253.81|16362.99|16242.99|10
1621916270000|2021-05-25 04:17:50|16358.89|16238.89|16355.82|16235.82|16358.89|16238.89|16355.82|16235.82|9
1621916280000|2021-05-25 04:18:00|16354.73|16234.73|16340.26|16220.26|16354.73|16234.73|16340.26|16220.26|10
1621916290000|2021-05-25 04:18:10|16338.27|16218.27|16332.08|16212.08|16338.34|16218.34|16332.08|16212.08|10
1621916300000|2021-05-25 04:18:20|16331.06|16211.06|16338|16218|16338|16218|16329.62|16209.62|10
1621916310000|2021-05-25 04:18:30|16337.92|16217.92|16328.2|16208.2|16337.92|16217.92|16327.97|16207.97|10
1621916320000|2021-05-25 04:18:40|16324.87|16204.87|16312.15|16192.15|16324.87|16204.87|16312.15|16192.15|10
1621916330000|2021-05-25 04:18:50|16310.87|16190.87|16285.27|16165.27|16310.87|16190.87|16285.27|16165.27|10
1621916340000|2021-05-25 04:19:00|16286.07|16166.07|16281.65|16161.65|16286.07|16166.07|16281.65|16161.65|10
1621916350000|2021-05-25 04:19:10|16282.92|16162.92|16287.56|16167.56|16289.45|16169.45|16282.92|16162.92|10
1621916360000|2021-05-25 04:19:20|16286.32|16166.32|16285.59|16165.59|16286.32|16166.32|16284.63|16164.63|10
1621916370000|2021-05-25 04:19:30|16286.34|16166.34|16274.13|16154.13|16287.07|16167.07|16274.13|16154.13|10
1621916380000|2021-05-25 04:19:40|16272.24|16152.24|16266.78|16146.78|16272.24|16152.24|16265.85|16145.85|10
1621916390000|2021-05-25 04:19:50|16267.84|16147.84|16263.55|16143.55|16267.92|16147.92|16263.55|16143.55|10
1621916400000|2021-05-25 04:20:00|16264.09|16144.09|16268.78|16148.78|16269.13|16149.13|16263.58|16143.58|10
1621916410000|2021-05-25 04:20:10|16268.79|16148.79|16257.12|16137.12|16270.28|16150.28|16257.12|16137.12|10
1621916420000|2021-05-25 04:20:20|16254.5|16134.5|16238.6|16118.6|16254.5|16134.5|16238.41|16118.41|10
1621916430000|2021-05-25 04:20:30|16238.36|16118.36|16206.68|16086.68|16238.36|16118.36|16206.68|16086.68|10
1621916440000|2021-05-25 04:20:40|16205.92|16085.92|16186.16|16066.16|16205.92|16085.92|16186.16|16066.16|10
1621916450000|2021-05-25 04:20:50|16182.16|16062.16|16168.77|16048.77|16182.16|16062.16|16166.91|16046.91|10
1621916460000|2021-05-25 04:21:00|16163.7|16043.7|16154.94|16034.94|16163.7|16043.7|16154.94|16034.94|10
1621916470000|2021-05-25 04:21:10|16154.36|16034.36|16150.03|16030.03|16154.36|16034.36|16149.2|16029.2|10
1621916480000|2021-05-25 04:21:20|16149.56|16029.56|16149.16|16029.16|16149.56|16029.56|16143.67|16023.67|10
1621916490000|2021-05-25 04:21:30|16148.07|16028.07|16139.41|16019.41|16148.07|16028.07|16139.41|16019.41|10
1621916500000|2021-05-25 04:21:40|16135.77|16015.77|16124|16004|16135.77|16015.77|16123.28|16003.28|10
1621916510000|2021-05-25 04:21:50|16124.29|16004.29|16127.42|16007.42|16127.42|16007.42|16122.77|16002.77|10
1621916520000|2021-05-25 04:22:00|16128.8|16008.8|16146.94|16026.94|16146.94|16026.94|16128.8|16008.8|10
1621916530000|2021-05-25 04:22:10|16149.47|16029.47|16143.05|16023.05|16149.89|16029.89|16143.05|16023.05|10
1621916540000|2021-05-25 04:22:20|16143.51|16023.51|16132.13|16012.13|16143.51|16023.51|16132.13|16012.13|10
1621916550000|2021-05-25 04:22:30|16131.17|16011.17|16100.32|15980.32|16131.17|16011.17|16100.32|15980.32|10
1621916560000|2021-05-25 04:22:40|16096.85|15976.85|16068.5|15948.5|16096.85|15976.85|16068.5|15948.5|10
1621916570000|2021-05-25 04:22:50|16067.12|15947.12|16054.84|15934.84|16067.58|15947.58|16054.84|15934.84|10
1621916580000|2021-05-25 04:23:00|16057.52|15937.52|16056.12|15936.12|16057.52|15937.52|16050.65|15930.65|10
1621916590000|2021-05-25 04:23:10|16064.52|15944.52|16075.55|15955.55|16075.55|15955.55|16064.52|15944.52|10
1621916600000|2021-05-25 04:23:20|16074.16|15954.16|16069.26|15949.26|16075.66|15955.66|16067.96|15947.96|10
1621916610000|2021-05-25 04:23:30|16067.69|15947.69|16063.88|15943.88|16067.69|15947.69|16063.4|15943.4|10
1621916620000|2021-05-25 04:23:40|16061.99|15941.99|16050.99|15930.99|16061.99|15941.99|16050.99|15930.99|10
1621916630000|2021-05-25 04:23:50|16049.12|15929.12|16041.57|15921.57|16049.12|15929.12|16041.2|15921.2|10
1621916640000|2021-05-25 04:24:00|16042.78|15922.78|16058.65|15938.65|16058.65|15938.65|16039.13|15919.13|10
1621916650000|2021-05-25 04:24:10|16059.58|15939.58|16064.97|15944.97|16064.97|15944.97|16057.86|15937.86|10
1621916660000|2021-05-25 04:24:20|16065.02|15945.02|16071.13|15951.13|16071.13|15951.13|16064.81|15944.81|10
1621916670000|2021-05-25 04:24:30|16070.86|15950.86|16085.34|15965.34|16086.62|15966.62|16070.86|15950.86|10
1621916680000|2021-05-25 04:24:40|16084.61|15964.61|16073.65|15953.65|16084.61|15964.61|16068.81|15948.81|10
1621916690000|2021-05-25 04:24:50|16070.49|15950.49|16060.16|15940.16|16070.49|15950.49|16060.09|15940.09|10
1621916700000|2021-05-25 04:25:00|16065.08|15945.08|16077.52|15957.52|16077.52|15957.52|16065.08|15945.08|10
1621916710000|2021-05-25 04:25:10|16080.29|15960.29|16107.96|15987.96|16107.96|15987.96|16080.29|15960.29|10
1621916720000|2021-05-25 04:25:20|16110.14|15990.14|16131.23|16011.23|16131.23|16011.23|16110.14|15990.14|10
1621916730000|2021-05-25 04:25:30|16131.62|16011.62|16135.67|16015.67|16135.67|16015.67|16130.17|16010.17|10
1621916740000|2021-05-25 04:25:40|16135.5|16015.5|16143.83|16023.83|16144.75|16024.75|16134.6|16014.6|10
1621916750000|2021-05-25 04:25:50|16143.26|16023.26|16146.4|16026.4|16146.4|16026.4|16143|16023|10
1621916760000|2021-05-25 04:26:00|16147.45|16027.45|16148.3|16028.3|16149.53|16029.53|16147.37|16027.37|10
1621916770000|2021-05-25 04:26:10|16149.18|16029.18|16146.51|16026.51|16149.18|16029.18|16146.43|16026.43|9
1621916780000|2021-05-25 04:26:20|16146.79|16026.79|16143.19|16023.19|16148.43|16028.43|16142.56|16022.56|10
1621916790000|2021-05-25 04:26:30|16142.4|16022.4|16123.03|16003.03|16142.4|16022.4|16123.03|16003.03|10
1621916800000|2021-05-25 04:26:40|16117.11|15997.11|16109.69|15989.69|16117.11|15997.11|16109.69|15989.69|10
1621916810000|2021-05-25 04:26:50|16111.4|15991.4|16112.06|15992.06|16112.06|15992.06|16109.25|15989.25|10
1621916820000|2021-05-25 04:27:00|16113.26|15993.26|16125.06|16005.06|16125.4|16005.4|16112.91|15992.91|10
1621916830000|2021-05-25 04:27:10|16125.41|16005.41|16110.72|15990.72|16125.76|16005.76|16110.72|15990.72|10
1621916840000|2021-05-25 04:27:20|16106.66|15986.66|16099.24|15979.24|16108.39|15988.39|16099.24|15979.24|10
1621916850000|2021-05-25 04:27:30|16098.27|15978.27|16097.24|15977.24|16098.27|15978.27|16094.26|15974.26|10
1621916860000|2021-05-25 04:27:40|16097.75|15977.75|16091.18|15971.18|16097.75|15977.75|16090.16|15970.16|10
1621916870000|2021-05-25 04:27:50|16091.95|15971.95|16099.41|15979.41|16100.72|15980.72|16091.17|15971.17|10
1621916880000|2021-05-25 04:28:00|16099.47|15979.47|16089.19|15969.19|16099.47|15979.47|16089.19|15969.19|10
1621916890000|2021-05-25 04:28:10|16081.66|15961.66|16069.81|15949.81|16081.66|15961.66|16069.18|15949.18|10
1621916900000|2021-05-25 04:28:20|16068.83|15948.83|16069.57|15949.57|16069.57|15949.57|16065.31|15945.31|10
1621916910000|2021-05-25 04:28:30|16070.58|15950.58|16071.5|15951.5|16073.52|15953.52|16070.58|15950.58|10
1621916920000|2021-05-25 04:28:40|16072.51|15952.51|16074.95|15954.95|16077.06|15957.06|16072.51|15952.51|9
1621916930000|2021-05-25 04:28:50|16075.21|15955.21|16088.29|15968.29|16088.29|15968.29|16075.21|15955.21|10
1621916940000|2021-05-25 04:29:00|16089.14|15969.14|16107.66|15987.66|16108.19|15988.19|16089.14|15969.14|10
1621916950000|2021-05-25 04:29:10|16108.57|15988.57|16135.96|16015.96|16135.96|16015.96|16108.57|15988.57|10
1621916960000|2021-05-25 04:29:20|16136.51|16016.51|16131.03|16011.03|16136.51|16016.51|16130.03|16010.03|10
1621916970000|2021-05-25 04:29:30|16131.5|16011.5|16136.39|16016.39|16136.39|16016.39|16131.5|16011.5|10
1621916980000|2021-05-25 04:29:40|16137.03|16017.03|16134.18|16014.18|16137.61|16017.61|16132.43|16012.43|10
1621916990000|2021-05-25 04:29:50|16133.81|16013.81|16130.6|16010.6|16135.12|16015.12|16130.6|16010.6|10
1621917000000|2021-05-25 04:30:00|16131.77|16011.77|16146.94|16026.94|16146.94|16026.94|16131.77|16011.77|10
1621917010000|2021-05-25 04:30:10|16147.28|16027.28|16140.27|16020.27|16148.66|16028.66|16139.38|16019.38|10
1621917020000|2021-05-25 04:30:20|16138.42|16018.42|16137.08|16017.08|16139.5|16019.5|16134.65|16014.65|10
1621917030000|2021-05-25 04:30:30|16137.57|16017.57|16143.91|16023.91|16143.91|16023.91|16137.57|16017.57|10
1621917040000|2021-05-25 04:30:40|16143.11|16023.11|16151.14|16031.14|16151.23|16031.23|16143.11|16023.11|10
1621917050000|2021-05-25 04:30:50|16151.68|16031.68|16140.54|16020.54|16151.68|16031.68|16140.14|16020.14|10
1621917060000|2021-05-25 04:31:00|16140.85|16020.85|16144.92|16024.92|16146.94|16026.94|16140.85|16020.85|10
1621917070000|2021-05-25 04:31:10|16145.28|16025.28|16167.39|16047.39|16167.39|16047.39|16145.28|16025.28|10
1621917080000|2021-05-25 04:31:20|16170.8|16050.8|16196.55|16076.55|16197.13|16077.13|16170.8|16050.8|10
1621917090000|2021-05-25 04:31:30|16197.17|16077.17|16204.22|16084.22|16204.22|16084.22|16197.17|16077.17|10
1621917100000|2021-05-25 04:31:40|16204.91|16084.91|16214.2|16094.2|16214.2|16094.2|16204.91|16084.91|10
1621917110000|2021-05-25 04:31:50|16213.92|16093.92|16219.98|16099.98|16219.98|16099.98|16213.92|16093.92|10
1621917120000|2021-05-25 04:32:00|16221.45|16101.45|16225.58|16105.58|16225.58|16105.58|16221.45|16101.45|10
1621917130000|2021-05-25 04:32:10|16226.05|16106.05|16225.68|16105.68|16228.99|16108.99|16225.68|16105.68|10
1621917140000|2021-05-25 04:32:20|16224.41|16104.41|16207.99|16087.99|16224.41|16104.41|16206.93|16086.93|10
1621917150000|2021-05-25 04:32:30|16208.9|16088.9|16210.3|16090.3|16210.53|16090.53|16206.72|16086.72|10
1621917160000|2021-05-25 04:32:40|16210.25|16090.25|16224.5|16104.5|16224.5|16104.5|16210.25|16090.25|10
1621917170000|2021-05-25 04:32:50|16225.05|16105.05|16239.7|16119.7|16239.7|16119.7|16225.05|16105.05|10
1621917180000|2021-05-25 04:33:00|16239.5|16119.5|16244.88|16124.88|16244.88|16124.88|16239.5|16119.5|10
1621917190000|2021-05-25 04:33:10|16245.34|16125.34|16244.32|16124.32|16246.25|16126.25|16244.2|16124.2|10
1621917200000|2021-05-25 04:33:20|16244.49|16124.49|16245.32|16125.32|16245.77|16125.77|16244.49|16124.49|10
1621917210000|2021-05-25 04:33:30|16244.95|16124.95|16262.97|16142.97|16262.97|16142.97|16244.95|16124.95|10
1621917220000|2021-05-25 04:33:40|16262.49|16142.49|16269.35|16149.35|16270.48|16150.48|16262.49|16142.49|10
1621917230000|2021-05-25 04:33:50|16269.86|16149.86|16273.46|16153.46|16273.46|16153.46|16269.86|16149.86|10
1621917240000|2021-05-25 04:34:00|16272.85|16152.85|16273.83|16153.83|16275.03|16155.03|16272.81|16152.81|10
1621917250000|2021-05-25 04:34:10|16273.42|16153.42|16278.68|16158.68|16278.68|16158.68|16272.96|16152.96|9
1621917260000|2021-05-25 04:34:20|16278.94|16158.94|16283.78|16163.78|16284.52|16164.52|16278.92|16158.92|10
1621917270000|2021-05-25 04:34:30|16284.02|16164.02|16283.86|16163.86|16284.32|16164.32|16283.03|16163.03|8
1621917280000|2021-05-25 04:34:40|16284.67|16164.67|16268.91|16148.91|16285.35|16165.35|16268.91|16148.91|10
1621917290000|2021-05-25 04:34:50|16268.93|16148.93|16261.92|16141.92|16268.93|16148.93|16258.95|16138.95|10
1621917300000|2021-05-25 04:35:00|16261.97|16141.97|16264.11|16144.11|16264.11|16144.11|16257.42|16137.42|10
1621917310000|2021-05-25 04:35:10|16265|16145|16270.9|16150.9|16270.9|16150.9|16264.06|16144.06|10
1621917320000|2021-05-25 04:35:20|16271.47|16151.47|16281.76|16161.76|16281.76|16161.76|16271.47|16151.47|10
1621917330000|2021-05-25 04:35:30|16282.39|16162.39|16298.8|16178.8|16298.8|16178.8|16282.39|16162.39|10
1621917340000|2021-05-25 04:35:40|16298.21|16178.21|16304.26|16184.26|16304.26|16184.26|16298.21|16178.21|10
1621917350000|2021-05-25 04:35:50|16304.58|16184.58|16316.71|16196.71|16316.71|16196.71|16304.58|16184.58|9
1621917360000|2021-05-25 04:36:00|16317.5|16197.5|16331.15|16211.15|16331.15|16211.15|16317.5|16197.5|10
1621917370000|2021-05-25 04:36:10|16330.2|16210.2|16336.72|16216.72|16338.4|16218.4|16330.2|16210.2|10
1621917380000|2021-05-25 04:36:20|16338.05|16218.05|16345.11|16225.11|16345.11|16225.11|16338.05|16218.05|10
1621917390000|2021-05-25 04:36:30|16345.95|16225.95|16348.89|16228.89|16348.89|16228.89|16345.63|16225.63|10
1621917400000|2021-05-25 04:36:40|16350.91|16230.91|16354.11|16234.11|16354.11|16234.11|16350.53|16230.53|10
1621917410000|2021-05-25 04:36:50|16354.39|16234.39|16358.82|16238.82|16358.82|16238.82|16354.39|16234.39|10
1621917420000|2021-05-25 04:37:00|16359.05|16239.05|16361.33|16241.33|16361.67|16241.67|16359.05|16239.05|10
1621917430000|2021-05-25 04:37:10|16361.91|16241.91|16365.82|16245.82|16365.82|16245.82|16361.56|16241.56|10
1621917440000|2021-05-25 04:37:20|16366.77|16246.77|16370.53|16250.53|16370.53|16250.53|16366.7|16246.7|10
1621917450000|2021-05-25 04:37:30|16370.04|16250.04|16373.2|16253.2|16374|16254|16369.67|16249.67|10
1621917460000|2021-05-25 04:37:40|16372.86|16252.86|16379.17|16259.17|16379.17|16259.17|16372.86|16252.86|10
1621917470000|2021-05-25 04:37:50|16379.4|16259.4|16374.41|16254.41|16379.92|16259.92|16373.29|16253.29|10
1621917480000|2021-05-25 04:38:00|16375.02|16255.02|16378.15|16258.15|16378.37|16258.37|16375.02|16255.02|10
1621917490000|2021-05-25 04:38:10|16378.13|16258.13|16375.51|16255.51|16378.13|16258.13|16374.42|16254.42|10
1621917500000|2021-05-25 04:38:20|16375.23|16255.23|16376.38|16256.38|16376.58|16256.58|16374.78|16254.78|9
1621917510000|2021-05-25 04:38:30|16377.63|16257.63|16378.16|16258.16|16379.54|16259.54|16377.63|16257.63|10
1621917520000|2021-05-25 04:38:40|16378.64|16258.64|16374.27|16254.27|16378.64|16258.64|16373.81|16253.81|10
1621917530000|2021-05-25 04:38:50|16373.56|16253.56|16356.05|16236.05|16373.56|16253.56|16356.05|16236.05|10
1621917540000|2021-05-25 04:39:00|16354.79|16234.79|16352.01|16232.01|16355.71|16235.71|16351.18|16231.18|10
1621917550000|2021-05-25 04:39:10|16352.52|16232.52|16354.83|16234.83|16354.83|16234.83|16351.21|16231.21|10
1621917560000|2021-05-25 04:39:20|16355.29|16235.29|16368.87|16248.87|16368.87|16248.87|16355.29|16235.29|10
1621917570000|2021-05-25 04:39:30|16369.2|16249.2|16372.92|16252.92|16373.61|16253.61|16369.2|16249.2|10
1621917580000|2021-05-25 04:39:40|16373.81|16253.81|16376.28|16256.28|16376.28|16256.28|16373.56|16253.56|9
1621917590000|2021-05-25 04:39:50|16376.16|16256.16|16378.73|16258.73|16378.73|16258.73|16376.16|16256.16|10
1621917600000|2021-05-25 04:40:00|16378.67|16258.67|16378.79|16258.79|16378.79|16258.79|16375.13|16255.13|10
1621917610000|2021-05-25 04:40:10|16378.21|16258.21|16382.86|16262.86|16382.86|16262.86|16378.02|16258.02|10
1621917620000|2021-05-25 04:40:20|16383.82|16263.82|16395.95|16275.95|16395.95|16275.95|16383.82|16263.82|10
1621917630000|2021-05-25 04:40:30|16395.96|16275.96|16405.87|16285.87|16406.44|16286.44|16395.96|16275.96|10
1621917640000|2021-05-25 04:40:40|16407.03|16287.03|16411.6|16291.6|16411.6|16291.6|16405|16285|9
1621917650000|2021-05-25 04:40:50|16412.9|16292.9|16431.2|16311.2|16431.34|16311.34|16412.9|16292.9|10
1621917660000|2021-05-25 04:41:00|16431.62|16311.62|16438.62|16318.62|16439.86|16319.86|16431.62|16311.62|10
1621917670000|2021-05-25 04:41:10|16440.1|16320.1|16439.2|16319.2|16441.7|16321.7|16438.99|16318.99|10
1621917680000|2021-05-25 04:41:20|16438.92|16318.92|16439.56|16319.56|16439.56|16319.56|16438.02|16318.02|10
1621917690000|2021-05-25 04:41:30|16439.45|16319.45|16443.15|16323.15|16443.15|16323.15|16439.45|16319.45|10
1621917700000|2021-05-25 04:41:40|16443.96|16323.96|16446.75|16326.75|16447.2|16327.2|16443.96|16323.96|10
1621917710000|2021-05-25 04:41:50|16448.54|16328.54|16467.84|16347.84|16467.84|16347.84|16448.54|16328.54|10
1621917720000|2021-05-25 04:42:00|16467.76|16347.76|16468.94|16348.94|16471.26|16351.26|16467.76|16347.76|10
1621917730000|2021-05-25 04:42:10|16469.74|16349.74|16475.29|16355.29|16475.5|16355.5|16469.74|16349.74|10
1621917740000|2021-05-25 04:42:20|16475.98|16355.98|16482.02|16362.02|16483.9|16363.9|16475.98|16355.98|10
1621917750000|2021-05-25 04:42:30|16480.61|16360.61|16473.85|16353.85|16480.61|16360.61|16473.85|16353.85|9
1621917760000|2021-05-25 04:42:40|16472.55|16352.55|16473.54|16353.54|16473.54|16353.54|16470.86|16350.86|10
1621917770000|2021-05-25 04:42:50|16473.63|16353.63|16477.3|16357.3|16477.3|16357.3|16473.63|16353.63|10
1621917780000|2021-05-25 04:43:00|16476.98|16356.98|16476.66|16356.66|16477.39|16357.39|16475.49|16355.49|10
1621917790000|2021-05-25 04:43:10|16477.44|16357.44|16478.62|16358.62|16478.62|16358.62|16475.6|16355.6|10
1621917800000|2021-05-25 04:43:20|16478.7|16358.7|16481.73|16361.73|16481.73|16361.73|16478.7|16358.7|10
1621917810000|2021-05-25 04:43:30|16484.5|16364.5|16490.52|16370.52|16493.04|16373.04|16484.5|16364.5|10
1621917820000|2021-05-25 04:43:40|16493.07|16373.07|16492.09|16372.09|16493.07|16373.07|16491.13|16371.13|10
1621917830000|2021-05-25 04:43:50|16491.5|16371.5|16492.39|16372.39|16493.3|16373.3|16491.5|16371.5|10
1621917840000|2021-05-25 04:44:00|16492.09|16372.09|16489.41|16369.41|16492.19|16372.19|16489.22|16369.22|10
1621917850000|2021-05-25 04:44:10|16489.92|16369.92|16481.06|16361.06|16489.92|16369.92|16481.06|16361.06|10
1621917860000|2021-05-25 04:44:20|16480.11|16360.11|16472.1|16352.1|16480.11|16360.11|16472.1|16352.1|10
1621917870000|2021-05-25 04:44:30|16472.42|16352.42|16460.42|16340.42|16472.42|16352.42|16460.42|16340.42|10
1621917880000|2021-05-25 04:44:40|16460.22|16340.22|16456.91|16336.91|16460.22|16340.22|16456.73|16336.73|10
1621917890000|2021-05-25 04:44:50|16457.33|16337.33|16462.98|16342.98|16462.98|16342.98|16457.33|16337.33|10
1621917900000|2021-05-25 04:45:00|16462.45|16342.45|16476.37|16356.37|16476.37|16356.37|16462.45|16342.45|9
1621917910000|2021-05-25 04:45:10|16477.95|16357.95|16488.74|16368.74|16488.74|16368.74|16477.95|16357.95|10
1621917920000|2021-05-25 04:45:20|16489.16|16369.16|16477.04|16357.04|16489.87|16369.87|16477.04|16357.04|10
1621917930000|2021-05-25 04:45:30|16476.81|16356.81|16458.08|16338.08|16476.82|16356.82|16458.08|16338.08|10
1621917940000|2021-05-25 04:45:40|16456.95|16336.95|16451.02|16331.02|16457.68|16337.68|16451.02|16331.02|10
1621917950000|2021-05-25 04:45:50|16451.21|16331.21|16438.51|16318.51|16451.21|16331.21|16437.75|16317.75|10
1621917960000|2021-05-25 04:46:00|16438.62|16318.62|16427.53|16307.53|16438.78|16318.78|16427.53|16307.53|10
1621917970000|2021-05-25 04:46:10|16426.64|16306.64|16417.45|16297.45|16426.64|16306.64|16416.08|16296.08|10
1621917980000|2021-05-25 04:46:20|16418.66|16298.66|16424.66|16304.66|16424.66|16304.66|16418.18|16298.18|10
1621917990000|2021-05-25 04:46:30|16425.1|16305.1|16454.61|16334.61|16454.61|16334.61|16425.1|16305.1|10
1621918000000|2021-05-25 04:46:40|16454.12|16334.12|16454.13|16334.13|16455.66|16335.66|16452.82|16332.82|10
1621918010000|2021-05-25 04:46:50|16454.94|16334.94|16457.04|16337.04|16457.04|16337.04|16454.94|16334.94|10
1621918020000|2021-05-25 04:47:00|16456.81|16336.81|16460.28|16340.28|16460.28|16340.28|16456.09|16336.09|10
1621918030000|2021-05-25 04:47:10|16460.54|16340.54|16462.88|16342.88|16463.81|16343.81|16460.26|16340.26|10
1621918040000|2021-05-25 04:47:20|16462.6|16342.6|16460.45|16340.45|16462.6|16342.6|16458.2|16338.2|10
1621918050000|2021-05-25 04:47:30|16460.35|16340.35|16462.56|16342.56|16462.66|16342.66|16460.09|16340.09|9
1621918060000|2021-05-25 04:47:40|16463.27|16343.27|16471.96|16351.96|16471.96|16351.96|16461.96|16341.96|10
1621918070000|2021-05-25 04:47:50|16471.2|16351.2|16470.05|16350.05|16473.01|16353.01|16470.05|16350.05|10
1621918080000|2021-05-25 04:48:00|16470.81|16350.81|16483.83|16363.83|16483.83|16363.83|16470.81|16350.81|10
1621918090000|2021-05-25 04:48:10|16486.03|16366.03|16504.37|16384.37|16504.59|16384.59|16486.03|16366.03|10
1621918100000|2021-05-25 04:48:20|16506.95|16386.95|16529.26|16409.26|16529.26|16409.26|16506.95|16386.95|10
1621918110000|2021-05-25 04:48:30|16529|16409|16536.76|16416.76|16536.76|16416.76|16529|16409|10
1621918120000|2021-05-25 04:48:40|16536.85|16416.85|16551.41|16431.41|16553.04|16433.04|16536.85|16416.85|10
1621918130000|2021-05-25 04:48:50|16552.15|16432.15|16557.59|16437.59|16557.86|16437.86|16552.15|16432.15|10
1621918140000|2021-05-25 04:49:00|16557.74|16437.74|16556.07|16436.07|16557.74|16437.74|16553.8|16433.8|10
1621918150000|2021-05-25 04:49:10|16556.77|16436.77|16576.59|16456.59|16576.59|16456.59|16556.77|16436.77|10
1621918160000|2021-05-25 04:49:20|16577.33|16457.33|16583.35|16463.35|16587.38|16467.38|16577.33|16457.33|10
1621918170000|2021-05-25 04:49:30|16584.85|16464.85|16588.79|16468.79|16588.79|16468.79|16584.85|16464.85|10
1621918180000|2021-05-25 04:49:40|16588.69|16468.69|16597.78|16477.78|16598.43|16478.43|16588.37|16468.37|10
1621918190000|2021-05-25 04:49:50|16600.34|16480.34|16610.15|16490.15|16610.36|16490.36|16600.34|16480.34|10
1621918200000|2021-05-25 04:50:00|16608.59|16488.59|16603.57|16483.57|16608.59|16488.59|16603.57|16483.57|10
1621918210000|2021-05-25 04:50:10|16603.8|16483.8|16596.5|16476.5|16603.8|16483.8|16595.47|16475.47|10
1621918220000|2021-05-25 04:50:20|16595.82|16475.82|16592.02|16472.02|16598.18|16478.18|16592.02|16472.02|10
1621918230000|2021-05-25 04:50:30|16590.3|16470.3|16585.06|16465.06|16590.3|16470.3|16585.06|16465.06|10
1621918240000|2021-05-25 04:50:40|16584.1|16464.1|16589.77|16469.77|16589.77|16469.77|16582.29|16462.29|10
1621918250000|2021-05-25 04:50:50|16590.1|16470.1|16599.04|16479.04|16599.04|16479.04|16590.1|16470.1|10
1621918260000|2021-05-25 04:51:00|16598.52|16478.52|16596.15|16476.15|16598.52|16478.52|16593.36|16473.36|10
1621918270000|2021-05-25 04:51:10|16595.17|16475.17|16595.84|16475.84|16597.8|16477.8|16595.17|16475.17|10
1621918280000|2021-05-25 04:51:20|16595.4|16475.4|16582.68|16462.68|16595.4|16475.4|16581.63|16461.63|9
1621918290000|2021-05-25 04:51:30|16585.24|16465.24|16585.77|16465.77|16587.51|16467.51|16585.12|16465.12|10
1621918300000|2021-05-25 04:51:40|16585.61|16465.61|16573.88|16453.88|16585.61|16465.61|16573.88|16453.88|10
1621918310000|2021-05-25 04:51:50|16573.56|16453.56|16579.81|16459.81|16579.81|16459.81|16573.27|16453.27|10
1621918320000|2021-05-25 04:52:00|16579.65|16459.65|16575.85|16455.85|16580.01|16460.01|16575.53|16455.53|10
1621918330000|2021-05-25 04:52:10|16575.77|16455.77|16571.39|16451.39|16576.11|16456.11|16571.39|16451.39|10
1621918340000|2021-05-25 04:52:20|16571.23|16451.23|16571.85|16451.85|16573.22|16453.22|16571.23|16451.23|10
1621918350000|2021-05-25 04:52:30|16570.79|16450.79|16564.52|16444.52|16570.79|16450.79|16564.33|16444.33|10
1621918360000|2021-05-25 04:52:40|16565.45|16445.45|16564.73|16444.73|16566.05|16446.05|16564.73|16444.73|10
1621918370000|2021-05-25 04:52:50|16565.02|16445.02|16557.87|16437.87|16565.02|16445.02|16556.57|16436.57|9
1621918380000|2021-05-25 04:53:00|16558.24|16438.24|16553.65|16433.65|16558.24|16438.24|16553.25|16433.25|10
1621918390000|2021-05-25 04:53:10|16553.18|16433.18|16545.11|16425.11|16553.18|16433.18|16545.11|16425.11|10
1621918400000|2021-05-25 04:53:20|16544.28|16424.28|16549.23|16429.23|16549.23|16429.23|16544.1|16424.1|10
1621918410000|2021-05-25 04:53:30|16552.41|16432.41|16561.12|16441.12|16561.58|16441.58|16552.3|16432.3|10
1621918420000|2021-05-25 04:53:40|16561|16441|16564.22|16444.22|16565.11|16445.11|16561|16441|10
1621918430000|2021-05-25 04:53:50|16564.78|16444.78|16562.16|16442.16|16564.78|16444.78|16562.16|16442.16|10
1621918440000|2021-05-25 04:54:00|16561.7|16441.7|16565.29|16445.29|16565.29|16445.29|16559.01|16439.01|10
1621918450000|2021-05-25 04:54:10|16565.53|16445.53|16567.03|16447.03|16569.27|16449.27|16565.53|16445.53|10
1621918460000|2021-05-25 04:54:20|16566.52|16446.52|16567.51|16447.51|16568.33|16448.33|16564.64|16444.64|10
1621918470000|2021-05-25 04:54:30|16568.13|16448.13|16572.02|16452.02|16572.02|16452.02|16567.96|16447.96|10
1621918480000|2021-05-25 04:54:40|16571.35|16451.35|16568.05|16448.05|16571.35|16451.35|16567.69|16447.69|10
1621918490000|2021-05-25 04:54:50|16566.78|16446.78|16563.45|16443.45|16566.91|16446.91|16563.45|16443.45|10
1621918500000|2021-05-25 04:55:00|16561.78|16441.78|16560.98|16440.98|16561.78|16441.78|16559.86|16439.86|10
1621918510000|2021-05-25 04:55:10|16561.36|16441.36|16559.51|16439.51|16561.36|16441.36|16559.44|16439.44|10
1621918520000|2021-05-25 04:55:20|16560.96|16440.96|16560|16440|16562.82|16442.82|16560|16440|9
1621918530000|2021-05-25 04:55:30|16559.56|16439.56|16552.06|16432.06|16559.56|16439.56|16552.06|16432.06|10
1621918540000|2021-05-25 04:55:40|16552.82|16432.82|16544.91|16424.91|16552.82|16432.82|16544.91|16424.91|10
1621918550000|2021-05-25 04:55:50|16545.14|16425.14|16537.4|16417.4|16545.14|16425.14|16537.4|16417.4|10
1621918560000|2021-05-25 04:56:00|16537.32|16417.32|16525.85|16405.85|16537.32|16417.32|16525.85|16405.85|10
1621918570000|2021-05-25 04:56:10|16524.64|16404.64|16521.06|16401.06|16524.64|16404.64|16517.61|16397.61|10
1621918580000|2021-05-25 04:56:20|16520.93|16400.93|16531.17|16411.17|16531.17|16411.17|16520.93|16400.93|10
1621918590000|2021-05-25 04:56:30|16531.32|16411.32|16537.24|16417.24|16539.8|16419.8|16531.32|16411.32|10
1621918600000|2021-05-25 04:56:40|16538.39|16418.39|16536.74|16416.74|16539.74|16419.74|16536.74|16416.74|10
1621918610000|2021-05-25 04:56:50|16536.07|16416.07|16532.35|16412.35|16536.07|16416.07|16530.8|16410.8|10
1621918620000|2021-05-25 04:57:00|16536.31|16416.31|16533.28|16413.28|16537.15|16417.15|16533.28|16413.28|10
1621918630000|2021-05-25 04:57:10|16532.24|16412.24|16522.04|16402.04|16532.24|16412.24|16521.73|16401.73|10
1621918640000|2021-05-25 04:57:20|16521.79|16401.79|16511.08|16391.08|16521.79|16401.79|16511.08|16391.08|10
1621918650000|2021-05-25 04:57:30|16510.15|16390.15|16499.84|16379.84|16510.15|16390.15|16499.53|16379.53|10
1621918660000|2021-05-25 04:57:40|16501.16|16381.16|16494.51|16374.51|16501.53|16381.53|16493.92|16373.92|10
1621918670000|2021-05-25 04:57:50|16494.22|16374.22|16483.68|16363.68|16494.22|16374.22|16482.68|16362.68|10
1621918680000|2021-05-25 04:58:00|16485.12|16365.12|16492.73|16372.73|16492.73|16372.73|16485.12|16365.12|10
1621918690000|2021-05-25 04:58:10|16493.18|16373.18|16489.09|16369.09|16494.64|16374.64|16489.09|16369.09|10
1621918700000|2021-05-25 04:58:20|16486.89|16366.89|16469.73|16349.73|16486.89|16366.89|16469.73|16349.73|10
1621918710000|2021-05-25 04:58:30|16469.18|16349.18|16464.14|16344.14|16469.18|16349.18|16464.14|16344.14|10
1621918720000|2021-05-25 04:58:40|16464.12|16344.12|16463.19|16343.19|16466.07|16346.07|16463.19|16343.19|10
1621918730000|2021-05-25 04:58:50|16463.45|16343.45|16455.28|16335.28|16463.45|16343.45|16455.23|16335.23|10
1621918740000|2021-05-25 04:59:00|16455.33|16335.33|16456.21|16336.21|16457.29|16337.29|16450.92|16330.92|10
1621918750000|2021-05-25 04:59:10|16455.96|16335.96|16457.43|16337.43|16457.43|16337.43|16455.41|16335.41|10
1621918760000|2021-05-25 04:59:20|16456.79|16336.79|16457.93|16337.93|16458.15|16338.15|16456.23|16336.23|9
1621918770000|2021-05-25 04:59:30|16458.13|16338.13|16460.78|16340.78|16461.17|16341.17|16458.13|16338.13|10
1621918780000|2021-05-25 04:59:40|16460.61|16340.61|16457.45|16337.45|16460.61|16340.61|16457.45|16337.45|10
1621918790000|2021-05-25 04:59:50|16459.09|16339.09|16455.14|16335.14|16459.16|16339.16|16455.14|16335.14|10
1621918800000|2021-05-25 05:00:00|16454.87|16334.87|16456.68|16336.68|16456.68|16336.68|16453.99|16333.99|10
1621918810000|2021-05-25 05:00:10|16459.22|16339.22|16486.46|16366.46|16486.46|16366.46|16459.22|16339.22|10
1621918820000|2021-05-25 05:00:20|16487.52|16367.52|16487.99|16367.99|16490.59|16370.59|16487.52|16367.52|10
1621918830000|2021-05-25 05:00:30|16487.16|16367.16|16481.43|16361.43|16488.04|16368.04|16481.43|16361.43|10
1621918840000|2021-05-25 05:00:40|16480.32|16360.32|16471.62|16351.62|16480.58|16360.58|16471.62|16351.62|10
1621918850000|2021-05-25 05:00:50|16469.84|16349.84|16465.65|16345.65|16469.84|16349.84|16465.42|16345.42|10
1621918860000|2021-05-25 05:01:00|16463.34|16343.34|16448.65|16328.65|16463.34|16343.34|16448.65|16328.65|10
1621918870000|2021-05-25 05:01:10|16448.34|16328.34|16441.6|16321.6|16448.35|16328.35|16441.6|16321.6|10
1621918880000|2021-05-25 05:01:20|16441.37|16321.37|16433.54|16313.54|16441.37|16321.37|16433.54|16313.54|10
1621918890000|2021-05-25 05:01:30|16432.84|16312.84|16429.9|16309.9|16433.34|16313.34|16429.9|16309.9|10
1621918900000|2021-05-25 05:01:40|16428.87|16308.87|16420.16|16300.16|16428.87|16308.87|16420.16|16300.16|10
1621918910000|2021-05-25 05:01:50|16418.43|16298.43|16413.08|16293.08|16418.43|16298.43|16412.83|16292.83|10
1621918920000|2021-05-25 05:02:00|16413.04|16293.04|16413.45|16293.45|16414.19|16294.19|16412.33|16292.33|10
1621918930000|2021-05-25 05:02:10|16413.47|16293.47|16419.92|16299.92|16420.17|16300.17|16413.47|16293.47|9
1621918940000|2021-05-25 05:02:20|16420.39|16300.39|16422.54|16302.54|16422.54|16302.54|16420.35|16300.35|10
1621918950000|2021-05-25 05:02:30|16422.69|16302.69|16421.51|16301.51|16425.7|16305.7|16421.51|16301.51|9
1621918960000|2021-05-25 05:02:40|16421.62|16301.62|16421.43|16301.43|16421.62|16301.62|16419.62|16299.62|10
1621918970000|2021-05-25 05:02:50|16420.83|16300.83|16421.86|16301.86|16421.86|16301.86|16419.67|16299.67|10
1621918980000|2021-05-25 05:03:00|16421.53|16301.53|16413.09|16293.09|16421.53|16301.53|16413.09|16293.09|10
1621918990000|2021-05-25 05:03:10|16412.21|16292.21|16406.53|16286.53|16412.21|16292.21|16406.53|16286.53|10
1621919000000|2021-05-25 05:03:20|16404.97|16284.97|16391.13|16271.13|16404.97|16284.97|16391.13|16271.13|10
1621919010000|2021-05-25 05:03:30|16390.08|16270.08|16385.42|16265.42|16390.7|16270.7|16385.42|16265.42|10
1621919020000|2021-05-25 05:03:40|16382.3|16262.3|16376.8|16256.8|16382.3|16262.3|16376.4|16256.4|10
1621919030000|2021-05-25 05:03:50|16376.54|16256.54|16369.08|16249.08|16377.53|16257.53|16369.08|16249.08|10
1621919040000|2021-05-25 05:04:00|16368.21|16248.21|16355.12|16235.12|16368.21|16248.21|16355.12|16235.12|9
1621919050000|2021-05-25 05:04:10|16353.97|16233.97|16356.64|16236.64|16358.51|16238.51|16353.97|16233.97|10
1621919060000|2021-05-25 05:04:20|16355.34|16235.34|16349.77|16229.77|16355.34|16235.34|16348.42|16228.42|10
1621919070000|2021-05-25 05:04:30|16349.44|16229.44|16350.55|16230.55|16350.67|16230.67|16347.72|16227.72|10
1621919080000|2021-05-25 05:04:40|16348.39|16228.39|16333.32|16213.32|16348.39|16228.39|16333.32|16213.32|10
1621919090000|2021-05-25 05:04:50|16332.06|16212.06|16324.1|16204.1|16332.06|16212.06|16324.1|16204.1|9
1621919100000|2021-05-25 05:05:00|16324.4|16204.4|16331.04|16211.04|16331.31|16211.31|16323.08|16203.08|10
1621919110000|2021-05-25 05:05:10|16331.85|16211.85|16324.17|16204.17|16331.85|16211.85|16324.17|16204.17|10
1621919120000|2021-05-25 05:05:20|16323.89|16203.89|16307.94|16187.94|16323.89|16203.89|16307.32|16187.32|10
1621919130000|2021-05-25 05:05:30|16307.97|16187.97|16287.98|16167.98|16307.97|16187.97|16287.98|16167.98|10
1621919140000|2021-05-25 05:05:40|16287.97|16167.97|16279.88|16159.88|16287.97|16167.97|16279.85|16159.85|9
1621919150000|2021-05-25 05:05:50|16280.12|16160.12|16277.52|16157.52|16280.12|16160.12|16277.37|16157.37|9
1621919160000|2021-05-25 05:06:00|16277.88|16157.88|16277.69|16157.69|16279.12|16159.12|16277.69|16157.69|10
1621919170000|2021-05-25 05:06:10|16277.41|16157.41|16285.84|16165.84|16285.84|16165.84|16277.41|16157.41|10
1621919180000|2021-05-25 05:06:20|16285.58|16165.58|16285.6|16165.6|16286.44|16166.44|16283.99|16163.99|10
1621919190000|2021-05-25 05:06:30|16285.74|16165.74|16290.98|16170.98|16290.98|16170.98|16285.72|16165.72|10
1621919200000|2021-05-25 05:06:40|16291.12|16171.12|16286.77|16166.77|16291.14|16171.14|16286.77|16166.77|10
1621919210000|2021-05-25 05:06:50|16286.9|16166.9|16282.23|16162.23|16287.28|16167.28|16282.23|16162.23|10
1621919220000|2021-05-25 05:07:00|16281.77|16161.77|16280.22|16160.22|16283.55|16163.55|16280.22|16160.22|10
1621919230000|2021-05-25 05:07:10|16280.12|16160.12|16270.56|16150.56|16280.12|16160.12|16270.56|16150.56|10
1621919240000|2021-05-25 05:07:20|16269.95|16149.95|16264.28|16144.28|16269.95|16149.95|16264.28|16144.28|10
1621919250000|2021-05-25 05:07:30|16265.2|16145.2|16263.65|16143.65|16265.53|16145.53|16263.25|16143.25|10
1621919260000|2021-05-25 05:07:40|16265.14|16145.14|16268.46|16148.46|16268.46|16148.46|16264.96|16144.96|10
1621919270000|2021-05-25 05:07:50|16269.21|16149.21|16285.44|16165.44|16285.44|16165.44|16269.21|16149.21|10
1621919280000|2021-05-25 05:08:00|16286.94|16166.94|16283.25|16163.25|16287.48|16167.48|16283.25|16163.25|10
1621919290000|2021-05-25 05:08:10|16283.99|16163.99|16288.94|16168.94|16290.14|16170.14|16283.99|16163.99|10
1621919300000|2021-05-25 05:08:20|16288.42|16168.42|16282.06|16162.06|16288.42|16168.42|16281.85|16161.85|10
1621919310000|2021-05-25 05:08:30|16282.36|16162.36|16267.77|16147.77|16282.36|16162.36|16267.77|16147.77|10
1621919320000|2021-05-25 05:08:40|16267.58|16147.58|16264.86|16144.86|16267.58|16147.58|16264.75|16144.75|10
1621919330000|2021-05-25 05:08:50|16264.25|16144.25|16261.7|16141.7|16264.25|16144.25|16258.04|16138.04|10
1621919340000|2021-05-25 05:09:00|16262.57|16142.57|16261.62|16141.62|16262.57|16142.57|16260.47|16140.47|10
1621919350000|2021-05-25 05:09:10|16261.59|16141.59|16263.42|16143.42|16263.42|16143.42|16260.63|16140.63|10
1621919360000|2021-05-25 05:09:20|16264.89|16144.89|16260.82|16140.82|16265.3|16145.3|16260.82|16140.82|10
1621919370000|2021-05-25 05:09:30|16261.51|16141.51|16255.36|16135.36|16263.21|16143.21|16255.36|16135.36|9
1621919380000|2021-05-25 05:09:40|16253.45|16133.45|16247.07|16127.07|16253.45|16133.45|16247.07|16127.07|10
1621919390000|2021-05-25 05:09:50|16246.83|16126.83|16249.73|16129.73|16252.73|16132.73|16246.83|16126.83|10
1621919400000|2021-05-25 05:10:00|16248.59|16128.59|16253.54|16133.54|16253.54|16133.54|16248.59|16128.59|10
1621919410000|2021-05-25 05:10:10|16256.99|16136.99|16263.7|16143.7|16263.7|16143.7|16256.94|16136.94|10
1621919420000|2021-05-25 05:10:20|16264.9|16144.9|16294.22|16174.22|16294.22|16174.22|16264.9|16144.9|10
1621919430000|2021-05-25 05:10:30|16295.7|16175.7|16303.1|16183.1|16304.72|16184.72|16295.7|16175.7|10
1621919440000|2021-05-25 05:10:40|16303.65|16183.65|16313.42|16193.42|16313.52|16193.52|16303.65|16183.65|10
1621919450000|2021-05-25 05:10:50|16310.67|16190.67|16312.46|16192.46|16312.62|16192.62|16310.45|16190.45|10
1621919460000|2021-05-25 05:11:00|16313.16|16193.16|16328.23|16208.23|16328.72|16208.72|16313.16|16193.16|10
1621919470000|2021-05-25 05:11:10|16330.26|16210.26|16338.66|16218.66|16338.66|16218.66|16329.98|16209.98|9
1621919480000|2021-05-25 05:11:20|16338.99|16218.99|16330.57|16210.57|16339.97|16219.97|16330.43|16210.43|10
1621919490000|2021-05-25 05:11:30|16331.68|16211.68|16341.36|16221.36|16341.36|16221.36|16330.78|16210.78|10
1621919500000|2021-05-25 05:11:40|16342.89|16222.89|16351.41|16231.41|16351.41|16231.41|16342.89|16222.89|10
1621919510000|2021-05-25 05:11:50|16352.75|16232.75|16357.66|16237.66|16358.41|16238.41|16352.75|16232.75|10
1621919520000|2021-05-25 05:12:00|16358.34|16238.34|16363.57|16243.57|16363.62|16243.62|16358.33|16238.33|10
1621919530000|2021-05-25 05:12:10|16365.07|16245.07|16362.25|16242.25|16367.29|16247.29|16362.25|16242.25|10
1621919540000|2021-05-25 05:12:20|16361.92|16241.92|16358.61|16238.61|16361.92|16241.92|16358.61|16238.61|10
1621919550000|2021-05-25 05:12:30|16358.15|16238.15|16361|16241|16361|16241|16358.15|16238.15|10
1621919560000|2021-05-25 05:12:40|16361.2|16241.2|16372.46|16252.46|16372.46|16252.46|16361.2|16241.2|10
1621919570000|2021-05-25 05:12:50|16373.79|16253.79|16385.12|16265.12|16385.12|16265.12|16373.79|16253.79|10
1621919580000|2021-05-25 05:13:00|16387.39|16267.39|16396.56|16276.56|16397.7|16277.7|16387.39|16267.39|10
1621919590000|2021-05-25 05:13:10|16396.77|16276.77|16391.63|16271.63|16396.8|16276.8|16391.63|16271.63|10
1621919600000|2021-05-25 05:13:20|16392.33|16272.33|16385.45|16265.45|16392.82|16272.82|16385.45|16265.45|10
1621919610000|2021-05-25 05:13:30|16385.21|16265.21|16365.76|16245.76|16385.47|16265.47|16365.76|16245.76|10
1621919620000|2021-05-25 05:13:40|16364.42|16244.42|16361.61|16241.61|16364.42|16244.42|16359.76|16239.76|10
1621919630000|2021-05-25 05:13:50|16363.36|16243.36|16365.86|16245.86|16366.05|16246.05|16363.36|16243.36|10
1621919640000|2021-05-25 05:14:00|16366.24|16246.24|16369.84|16249.84|16370.79|16250.79|16366.24|16246.24|10
1621919650000|2021-05-25 05:14:10|16368.78|16248.78|16363.81|16243.81|16369.46|16249.46|16363.81|16243.81|10
1621919660000|2021-05-25 05:14:20|16363.01|16243.01|16361.04|16241.04|16363.71|16243.71|16361.04|16241.04|10
1621919670000|2021-05-25 05:14:30|16361.07|16241.07|16359.23|16239.23|16361.24|16241.24|16358.76|16238.76|10
1621919680000|2021-05-25 05:14:40|16358.02|16238.02|16346.84|16226.84|16358.02|16238.02|16346.84|16226.84|10
1621919690000|2021-05-25 05:14:50|16346.58|16226.58|16339.3|16219.3|16346.58|16226.58|16339.3|16219.3|10
1621919700000|2021-05-25 05:15:00|16337.67|16217.67|16336.4|16216.4|16337.67|16217.67|16333.82|16213.82|10
1621919710000|2021-05-25 05:15:10|16336.64|16216.64|16346.92|16226.92|16346.92|16226.92|16336.64|16216.64|10
1621919720000|2021-05-25 05:15:20|16345.5|16225.5|16349.13|16229.13|16350.26|16230.26|16345.5|16225.5|10
1621919730000|2021-05-25 05:15:30|16349.45|16229.45|16358.07|16238.07|16358.07|16238.07|16349.45|16229.45|10
1621919740000|2021-05-25 05:15:40|16358.36|16238.36|16364.61|16244.61|16364.61|16244.61|16358.1|16238.1|10
1621919750000|2021-05-25 05:15:50|16366.83|16246.83|16380.78|16260.78|16380.78|16260.78|16366.83|16246.83|10
1621919760000|2021-05-25 05:16:00|16380.87|16260.87|16395.95|16275.95|16395.95|16275.95|16380.51|16260.51|10
1621919770000|2021-05-25 05:16:10|16395.55|16275.55|16414.67|16294.67|16414.67|16294.67|16395.55|16275.55|10
1621919780000|2021-05-25 05:16:20|16416.33|16296.33|16424.74|16304.74|16424.74|16304.74|16416.33|16296.33|10
1621919790000|2021-05-25 05:16:30|16424.47|16304.47|16421.88|16301.88|16424.61|16304.61|16421.88|16301.88|10
1621919800000|2021-05-25 05:16:40|16421.31|16301.31|16422.76|16302.76|16422.76|16302.76|16421.28|16301.28|10
1621919810000|2021-05-25 05:16:50|16422.95|16302.95|16427.62|16307.62|16427.62|16307.62|16422.22|16302.22|10
1621919820000|2021-05-25 05:17:00|16428.04|16308.04|16427.73|16307.73|16430.57|16310.57|16427.73|16307.73|10
1621919830000|2021-05-25 05:17:10|16427.05|16307.05|16416.63|16296.63|16427.05|16307.05|16416.63|16296.63|10
1621919840000|2021-05-25 05:17:20|16414.31|16294.31|16394.79|16274.79|16414.31|16294.31|16394.79|16274.79|10
1621919850000|2021-05-25 05:17:30|16392.95|16272.95|16382.6|16262.6|16392.95|16272.95|16382.6|16262.6|10
1621919860000|2021-05-25 05:17:40|16382.37|16262.37|16382.93|16262.93|16382.96|16262.96|16381.45|16261.45|10
1621919870000|2021-05-25 05:17:50|16382.23|16262.23|16381.24|16261.24|16382.23|16262.23|16380.14|16260.14|10
1621919880000|2021-05-25 05:18:00|16380.42|16260.42|16380.03|16260.03|16380.77|16260.77|16378.37|16258.37|10
1621919890000|2021-05-25 05:18:10|16381.01|16261.01|16385.81|16265.81|16385.81|16265.81|16380.7|16260.7|10
1621919900000|2021-05-25 05:18:20|16386.92|16266.92|16392.67|16272.67|16392.67|16272.67|16386.92|16266.92|10
1621919910000|2021-05-25 05:18:30|16392.18|16272.18|16406.51|16286.51|16406.51|16286.51|16392.18|16272.18|10
1621919920000|2021-05-25 05:18:40|16406.91|16286.91|16408.08|16288.08|16410.68|16290.68|16406.91|16286.91|9
1621919930000|2021-05-25 05:18:50|16408.02|16288.02|16407.76|16287.76|16409.61|16289.61|16407.3|16287.3|10
1621919940000|2021-05-25 05:19:00|16409.45|16289.45|16411.26|16291.26|16412.93|16292.93|16409.45|16289.45|10
1621919950000|2021-05-25 05:19:10|16411.15|16291.15|16411.09|16291.09|16411.28|16291.28|16410|16290|10
1621919960000|2021-05-25 05:19:20|16411.53|16291.53|16410.03|16290.03|16413.36|16293.36|16410.03|16290.03|10
1621919970000|2021-05-25 05:19:30|16408.73|16288.73|16407.04|16287.04|16410.3|16290.3|16407.04|16287.04|10
1621919980000|2021-05-25 05:19:40|16408.31|16288.31|16412.36|16292.36|16412.36|16292.36|16407.5|16287.5|10
1621919990000|2021-05-25 05:19:50|16412.1|16292.1|16412.11|16292.11|16413.41|16293.41|16412.06|16292.06|10
1621920000000|2021-05-25 05:20:00|16411.86|16291.86|16422.9|16302.9|16422.9|16302.9|16411.86|16291.86|10
1621920010000|2021-05-25 05:20:10|16423.29|16303.29|16439.08|16319.08|16439.08|16319.08|16423.29|16303.29|9
1621920020000|2021-05-25 05:20:20|16439.84|16319.84|16453.66|16333.66|16453.66|16333.66|16439.84|16319.84|10
1621920030000|2021-05-25 05:20:30|16455.02|16335.02|16465.26|16345.26|16465.26|16345.26|16454.26|16334.26|10
1621920040000|2021-05-25 05:20:40|16465.08|16345.08|16469.49|16349.49|16469.49|16349.49|16464.88|16344.88|10
1621920050000|2021-05-25 05:20:50|16473.93|16353.93|16476.46|16356.46|16478.98|16358.98|16473.93|16353.93|10
1621920060000|2021-05-25 05:21:00|16475.51|16355.51|16474.92|16354.92|16476.65|16356.65|16474.74|16354.74|10
1621920070000|2021-05-25 05:21:10|16475.86|16355.86|16471.28|16351.28|16476.54|16356.54|16471.28|16351.28|10
1621920080000|2021-05-25 05:21:20|16471.13|16351.13|16472.8|16352.8|16472.8|16352.8|16470.39|16350.39|10
1621920090000|2021-05-25 05:21:30|16471|16351|16475.46|16355.46|16475.46|16355.46|16471|16351|10
1621920100000|2021-05-25 05:21:40|16476.61|16356.61|16476.27|16356.27|16477.87|16357.87|16476.27|16356.27|10
1621920110000|2021-05-25 05:21:50|16477.49|16357.49|16481.11|16361.11|16481.14|16361.14|16477.25|16357.25|10
1621920120000|2021-05-25 05:22:00|16480.79|16360.79|16483.3|16363.3|16483.3|16363.3|16480.24|16360.24|9
1621920130000|2021-05-25 05:22:10|16483.51|16363.51|16479.89|16359.89|16483.51|16363.51|16479.25|16359.25|10
1621920140000|2021-05-25 05:22:20|16479.19|16359.19|16478.07|16358.07|16479.79|16359.79|16476.94|16356.94|10
1621920150000|2021-05-25 05:22:30|16478.69|16358.69|16481.81|16361.81|16483.62|16363.62|16478.69|16358.69|10
1621920160000|2021-05-25 05:22:40|16480.36|16360.36|16472.41|16352.41|16480.36|16360.36|16472.41|16352.41|10
1621920170000|2021-05-25 05:22:50|16471.15|16351.15|16465.63|16345.63|16471.15|16351.15|16465.63|16345.63|10
1621920180000|2021-05-25 05:23:00|16465.29|16345.29|16460.8|16340.8|16465.56|16345.56|16460.8|16340.8|10
1621920190000|2021-05-25 05:23:10|16458.96|16338.96|16443.56|16323.56|16458.96|16338.96|16443.56|16323.56|10
1621920200000|2021-05-25 05:23:20|16444.5|16324.5|16442.58|16322.58|16444.5|16324.5|16442.1|16322.1|10
1621920210000|2021-05-25 05:23:30|16441.05|16321.05|16421.83|16301.83|16441.12|16321.12|16421.83|16301.83|10
1621920220000|2021-05-25 05:23:40|16418.35|16298.35|16414.29|16294.29|16419.25|16299.25|16413.95|16293.95|10
1621920230000|2021-05-25 05:23:50|16413.44|16293.44|16409.06|16289.06|16414.31|16294.31|16409.06|16289.06|10
1621920240000|2021-05-25 05:24:00|16409.38|16289.38|16402.47|16282.47|16409.48|16289.48|16402.47|16282.47|10
1621920250000|2021-05-25 05:24:10|16401.5|16281.5|16394.17|16274.17|16401.5|16281.5|16394.17|16274.17|10
1621920260000|2021-05-25 05:24:20|16393.82|16273.82|16402.2|16282.2|16402.2|16282.2|16393.82|16273.82|10
1621920270000|2021-05-25 05:24:30|16403.51|16283.51|16411.88|16291.88|16411.88|16291.88|16402.97|16282.97|10
1621920280000|2021-05-25 05:24:40|16413.13|16293.13|16422.56|16302.56|16422.56|16302.56|16412.02|16292.02|10
1621920290000|2021-05-25 05:24:50|16423.51|16303.51|16435.74|16315.74|16435.74|16315.74|16423.51|16303.51|10
1621920300000|2021-05-25 05:25:00|16439.15|16319.15|16443.34|16323.34|16443.34|16323.34|16439.15|16319.15|10
1621920310000|2021-05-25 05:25:10|16444.81|16324.81|16459.84|16339.84|16459.84|16339.84|16444.81|16324.81|10
1621920320000|2021-05-25 05:25:20|16466.46|16346.46|16486.75|16366.75|16486.75|16366.75|16466.46|16346.46|10
1621920330000|2021-05-25 05:25:30|16488.3|16368.3|16504.43|16384.43|16504.43|16384.43|16487.84|16367.84|10
1621920340000|2021-05-25 05:25:40|16505.8|16385.8|16511.04|16391.04|16511.46|16391.46|16505.8|16385.8|10
1621920350000|2021-05-25 05:25:50|16512.12|16392.12|16505.76|16385.76|16512.94|16392.94|16505.76|16385.76|9
1621920360000|2021-05-25 05:26:00|16503.57|16383.57|16500.92|16380.92|16503.61|16383.61|16500.92|16380.92|9
1621920370000|2021-05-25 05:26:10|16500.02|16380.02|16503.52|16383.52|16503.52|16383.52|16498.28|16378.28|10
1621920380000|2021-05-25 05:26:20|16503.92|16383.92|16506.99|16386.99|16507.02|16387.02|16503.92|16383.92|10
1621920390000|2021-05-25 05:26:30|16506.44|16386.44|16502.76|16382.76|16506.44|16386.44|16502.76|16382.76|9
1621920400000|2021-05-25 05:26:40|16503.06|16383.06|16500.01|16380.01|16503.94|16383.94|16500.01|16380.01|10
1621920410000|2021-05-25 05:26:50|16499.53|16379.53|16500.8|16380.8|16500.8|16380.8|16499.45|16379.45|10
1621920420000|2021-05-25 05:27:00|16501.04|16381.04|16505.25|16385.25|16505.25|16385.25|16501.04|16381.04|10
1621920430000|2021-05-25 05:27:10|16504.58|16384.58|16501.61|16381.61|16504.68|16384.68|16501.61|16381.61|10
1621920440000|2021-05-25 05:27:20|16501.35|16381.35|16497.92|16377.92|16501.35|16381.35|16497.92|16377.92|10
1621920450000|2021-05-25 05:27:30|16495.63|16375.63|16488.37|16368.37|16495.63|16375.63|16487.99|16367.99|10
1621920460000|2021-05-25 05:27:40|16488.05|16368.05|16483.54|16363.54|16488.05|16368.05|16482.45|16362.45|10
1621920470000|2021-05-25 05:27:50|16482.11|16362.11|16479.43|16359.43|16482.11|16362.11|16479.43|16359.43|9
1621920480000|2021-05-25 05:28:00|16480.58|16360.58|16482.55|16362.55|16483.08|16363.08|16480.58|16360.58|10
1621920490000|2021-05-25 05:28:10|16482.95|16362.95|16472.15|16352.15|16482.95|16362.95|16472.15|16352.15|10
1621920500000|2021-05-25 05:28:20|16471.42|16351.42|16466.31|16346.31|16471.51|16351.51|16466.31|16346.31|10
1621920510000|2021-05-25 05:28:30|16466.27|16346.27|16460.65|16340.65|16466.27|16346.27|16460.65|16340.65|10
1621920520000|2021-05-25 05:28:40|16460.99|16340.99|16461.98|16341.98|16462.07|16342.07|16458.79|16338.79|10
1621920530000|2021-05-25 05:28:50|16460.73|16340.73|16459.65|16339.65|16461.71|16341.71|16459.65|16339.65|10
1621920540000|2021-05-25 05:29:00|16458.99|16338.99|16455.46|16335.46|16459.45|16339.45|16455.46|16335.46|10
1621920550000|2021-05-25 05:29:10|16454.82|16334.82|16454.56|16334.56|16456.07|16336.07|16453.94|16333.94|10
1621920560000|2021-05-25 05:29:20|16454.6|16334.6|16460.08|16340.08|16460.08|16340.08|16454.6|16334.6|10
1621920570000|2021-05-25 05:29:30|16460.69|16340.69|16468.64|16348.64|16468.92|16348.92|16460.69|16340.69|10
1621920580000|2021-05-25 05:29:40|16468.18|16348.18|16471.5|16351.5|16472.06|16352.06|16468.18|16348.18|10
1621920590000|2021-05-25 05:29:50|16470.29|16350.29|16466.88|16346.88|16470.29|16350.29|16466.88|16346.88|9
1621920600000|2021-05-25 05:30:00|16466.23|16346.23|16458.83|16338.83|16466.6|16346.6|16458.83|16338.83|10
1621920610000|2021-05-25 05:30:10|16456.76|16336.76|16439.66|16319.66|16456.76|16336.76|16439.66|16319.66|10
1621920620000|2021-05-25 05:30:20|16438.79|16318.79|16423.09|16303.09|16438.79|16318.79|16423.09|16303.09|10
1621920630000|2021-05-25 05:30:30|16421.77|16301.77|16415.72|16295.72|16424.76|16304.76|16415.72|16295.72|10
1621920640000|2021-05-25 05:30:40|16415.15|16295.15|16403.16|16283.16|16415.15|16295.15|16403.16|16283.16|10
1621920650000|2021-05-25 05:30:50|16403.06|16283.06|16390.17|16270.17|16403.06|16283.06|16390.17|16270.17|10
1621920660000|2021-05-25 05:31:00|16388.29|16268.29|16376.17|16256.17|16388.29|16268.29|16376.17|16256.17|10
1621920670000|2021-05-25 05:31:10|16374.19|16254.19|16363.52|16243.52|16374.19|16254.19|16363.52|16243.52|10
1621920680000|2021-05-25 05:31:20|16358.36|16238.36|16343.18|16223.18|16358.36|16238.36|16343.18|16223.18|10
1621920690000|2021-05-25 05:31:30|16342.82|16222.82|16342.36|16222.36|16342.82|16222.82|16340.4|16220.4|10
1621920700000|2021-05-25 05:31:40|16344.54|16224.54|16338.59|16218.59|16344.54|16224.54|16338.59|16218.59|10
1621920710000|2021-05-25 05:31:50|16339.52|16219.52|16333.37|16213.37|16339.83|16219.83|16333.37|16213.37|10
1621920720000|2021-05-25 05:32:00|16333.17|16213.17|16328.01|16208.01|16333.53|16213.53|16328.01|16208.01|10
1621920730000|2021-05-25 05:32:10|16327.04|16207.04|16333.63|16213.63|16333.63|16213.63|16327.04|16207.04|10
1621920740000|2021-05-25 05:32:20|16334.73|16214.73|16347.37|16227.37|16347.37|16227.37|16334.73|16214.73|10
1621920750000|2021-05-25 05:32:30|16347.84|16227.84|16350.23|16230.23|16350.29|16230.29|16347.84|16227.84|10
1621920760000|2021-05-25 05:32:40|16349.07|16229.07|16338.41|16218.41|16349.61|16229.61|16338.41|16218.41|10
1621920770000|2021-05-25 05:32:50|16337.07|16217.07|16327.8|16207.8|16337.07|16217.07|16327.8|16207.8|10
1621920780000|2021-05-25 05:33:00|16327.14|16207.14|16315.02|16195.02|16327.14|16207.14|16315.02|16195.02|10
1621920790000|2021-05-25 05:33:10|16314.02|16194.02|16313.04|16193.04|16314.02|16194.02|16310.9|16190.9|10
1621920800000|2021-05-25 05:33:20|16312.79|16192.79|16310.03|16190.03|16313.71|16193.71|16310.03|16190.03|10
1621920810000|2021-05-25 05:33:30|16305.67|16185.67|16303.77|16183.77|16308.11|16188.11|16303.77|16183.77|10
1621920820000|2021-05-25 05:33:40|16303.11|16183.11|16302.77|16182.77|16305.5|16185.5|16302.77|16182.77|10
1621920830000|2021-05-25 05:33:50|16302.46|16182.46|16300.96|16180.96|16302.46|16182.46|16300.96|16180.96|10
1621920840000|2021-05-25 05:34:00|16300.47|16180.47|16297.46|16177.46|16302.37|16182.37|16296.55|16176.55|10
1621920850000|2021-05-25 05:34:10|16297.19|16177.19|16299.95|16179.95|16299.95|16179.95|16293.26|16173.26|10
1621920860000|2021-05-25 05:34:20|16299.68|16179.68|16300.27|16180.27|16301.54|16181.54|16299.53|16179.53|10
1621920870000|2021-05-25 05:34:30|16300.79|16180.79|16301.51|16181.51|16305.73|16185.73|16300.79|16180.79|10
1621920880000|2021-05-25 05:34:40|16301.86|16181.86|16300.89|16180.89|16303.83|16183.83|16299.63|16179.63|10
1621920890000|2021-05-25 05:34:50|16300.83|16180.83|16288.1|16168.1|16300.83|16180.83|16288.1|16168.1|10
1621920900000|2021-05-25 05:35:00|16287.53|16167.53|16281.41|16161.41|16288.17|16168.17|16281.41|16161.41|10
1621920910000|2021-05-25 05:35:10|16280.62|16160.62|16275.26|16155.26|16280.62|16160.62|16275.26|16155.26|10
1621920920000|2021-05-25 05:35:20|16274.68|16154.68|16270.94|16150.94|16274.68|16154.68|16270.94|16150.94|10
1621920930000|2021-05-25 05:35:30|16270.69|16150.69|16254.68|16134.68|16270.69|16150.69|16254.68|16134.68|10
1621920940000|2021-05-25 05:35:40|16253.86|16133.86|16250.37|16130.37|16253.86|16133.86|16249.46|16129.46|10
1621920950000|2021-05-25 05:35:50|16250.34|16130.34|16245.46|16125.46|16250.34|16130.34|16245.46|16125.46|10
1621920960000|2021-05-25 05:36:00|16244.01|16124.01|16235.57|16115.57|16244.01|16124.01|16235.57|16115.57|10
1621920970000|2021-05-25 05:36:10|16233.49|16113.49|16218.57|16098.57|16233.49|16113.49|16218.57|16098.57|10
1621920980000|2021-05-25 05:36:20|16218.62|16098.62|16213.28|16093.28|16218.77|16098.77|16212.15|16092.15|10
1621920990000|2021-05-25 05:36:30|16212.03|16092.03|16207.28|16087.28|16212.94|16092.94|16207.28|16087.28|10
1621921000000|2021-05-25 05:36:40|16206.79|16086.79|16197.72|16077.72|16206.79|16086.79|16197.57|16077.57|10
1621921010000|2021-05-25 05:36:50|16198.12|16078.12|16189.83|16069.83|16198.52|16078.52|16189.83|16069.83|10
1621921020000|2021-05-25 05:37:00|16189.79|16069.79|16192.27|16072.27|16192.63|16072.63|16189.5|16069.5|10
1621921030000|2021-05-25 05:37:10|16192.43|16072.43|16196.35|16076.35|16196.35|16076.35|16191.03|16071.03|10
1621921040000|2021-05-25 05:37:20|16196.89|16076.89|16199.32|16079.32|16202.17|16082.17|16196.89|16076.89|10
1621921050000|2021-05-25 05:37:30|16198.8|16078.8|16195.24|16075.24|16198.8|16078.8|16192.22|16072.22|10
1621921060000|2021-05-25 05:37:40|16195.37|16075.37|16196.68|16076.68|16196.78|16076.78|16195.11|16075.11|10
1621921070000|2021-05-25 05:37:50|16195.22|16075.22|16189.59|16069.59|16195.87|16075.87|16187.94|16067.94|9
1621921080000|2021-05-25 05:38:00|16190.88|16070.88|16189.4|16069.4|16192.56|16072.56|16189.4|16069.4|10
1621921090000|2021-05-25 05:38:10|16189.01|16069.01|16196.81|16076.81|16196.81|16076.81|16188.92|16068.92|10
1621921100000|2021-05-25 05:38:20|16202.04|16082.04|16206|16086|16206|16086|16202.04|16082.04|10
1621921110000|2021-05-25 05:38:30|16206.03|16086.03|16210.91|16090.91|16210.91|16090.91|16206.03|16086.03|10
1621921120000|2021-05-25 05:38:40|16211.05|16091.05|16234.45|16114.45|16234.45|16114.45|16211.05|16091.05|10
1621921130000|2021-05-25 05:38:50|16235.9|16115.9|16260.94|16140.94|16260.94|16140.94|16235.9|16115.9|10
1621921140000|2021-05-25 05:39:00|16260.55|16140.55|16280.54|16160.54|16280.54|16160.54|16260.31|16140.31|10
1621921150000|2021-05-25 05:39:10|16281.7|16161.7|16292.85|16172.85|16292.85|16172.85|16281.02|16161.02|10
1621921160000|2021-05-25 05:39:20|16293.01|16173.01|16301.12|16181.12|16302.29|16182.29|16293.01|16173.01|10
1621921170000|2021-05-25 05:39:30|16299.96|16179.96|16298.27|16178.27|16300.37|16180.37|16297.38|16177.38|10
1621921180000|2021-05-25 05:39:40|16298.22|16178.22|16288.6|16168.6|16298.22|16178.22|16286.16|16166.16|10
1621921190000|2021-05-25 05:39:50|16289.39|16169.39|16286.74|16166.74|16289.39|16169.39|16283.6|16163.6|10
1621921200000|2021-05-25 05:40:00|16286.34|16166.34|16285.24|16165.24|16288.55|16168.55|16285.24|16165.24|10
1621921210000|2021-05-25 05:40:10|16281.99|16161.99|16265.01|16145.01|16281.99|16161.99|16265.01|16145.01|10
1621921220000|2021-05-25 05:40:20|16261.86|16141.86|16263.79|16143.79|16263.79|16143.79|16257.78|16137.78|10
1621921230000|2021-05-25 05:40:30|16264.55|16144.55|16259.76|16139.76|16265.8|16145.8|16259.76|16139.76|10
1621921240000|2021-05-25 05:40:40|16259.64|16139.64|16256.22|16136.22|16259.64|16139.64|16255.61|16135.61|10
1621921250000|2021-05-25 05:40:50|16256.54|16136.54|16254.78|16134.78|16257.12|16137.12|16254.66|16134.66|10
1621921260000|2021-05-25 05:41:00|16254.73|16134.73|16275.15|16155.15|16275.15|16155.15|16254.73|16134.73|10
1621921270000|2021-05-25 05:41:10|16278.17|16158.17|16303.55|16183.55|16303.55|16183.55|16278.17|16158.17|10
1621921280000|2021-05-25 05:41:20|16309.11|16189.11|16326.05|16206.05|16326.05|16206.05|16309.11|16189.11|10
1621921290000|2021-05-25 05:41:30|16332.29|16212.29|16348.79|16228.79|16348.79|16228.79|16332.29|16212.29|10
1621921300000|2021-05-25 05:41:40|16350.3|16230.3|16354.78|16234.78|16354.78|16234.78|16350.3|16230.3|10
1621921310000|2021-05-25 05:41:50|16354.94|16234.94|16351.47|16231.47|16355.43|16235.43|16351.47|16231.47|10
1621921320000|2021-05-25 05:42:00|16351.61|16231.61|16361.24|16241.24|16361.24|16241.24|16350.64|16230.64|10
1621921330000|2021-05-25 05:42:10|16362.72|16242.72|16368.59|16248.59|16368.59|16248.59|16362.72|16242.72|10
1621921340000|2021-05-25 05:42:20|16370.19|16250.19|16372.29|16252.29|16373.8|16253.8|16369.1|16249.1|10
1621921350000|2021-05-25 05:42:30|16371.86|16251.86|16375.62|16255.62|16375.62|16255.62|16371.7|16251.7|10
1621921360000|2021-05-25 05:42:40|16375.75|16255.75|16379.77|16259.77|16379.92|16259.92|16375.75|16255.75|10
1621921370000|2021-05-25 05:42:50|16380.03|16260.03|16382.83|16262.83|16383.95|16263.95|16380.03|16260.03|10
1621921380000|2021-05-25 05:43:00|16382.14|16262.14|16386.7|16266.7|16386.7|16266.7|16382.14|16262.14|10
1621921390000|2021-05-25 05:43:10|16386.97|16266.97|16383.94|16263.94|16387.64|16267.64|16383.94|16263.94|10
1621921400000|2021-05-25 05:43:20|16382.25|16262.25|16370.97|16250.97|16382.25|16262.25|16370.97|16250.97|10
1621921410000|2021-05-25 05:43:30|16371.29|16251.29|16359.86|16239.86|16371.29|16251.29|16359.86|16239.86|10
1621921420000|2021-05-25 05:43:40|16359.41|16239.41|16352.86|16232.86|16359.41|16239.41|16352.86|16232.86|10
1621921430000|2021-05-25 05:43:50|16352.74|16232.74|16357.07|16237.07|16357.07|16237.07|16352.35|16232.35|9
1621921440000|2021-05-25 05:44:00|16354.72|16234.72|16349.04|16229.04|16356.47|16236.47|16349.04|16229.04|10
1621921450000|2021-05-25 05:44:10|16348.34|16228.34|16349.81|16229.81|16350.95|16230.95|16348.2|16228.2|10
1621921460000|2021-05-25 05:44:20|16349.72|16229.72|16349.97|16229.97|16350.52|16230.52|16349.28|16229.28|10
1621921470000|2021-05-25 05:44:30|16350.07|16230.07|16357.34|16237.34|16357.34|16237.34|16349.78|16229.78|10
1621921480000|2021-05-25 05:44:40|16356.97|16236.97|16360.31|16240.31|16360.31|16240.31|16356.23|16236.23|10
1621921490000|2021-05-25 05:44:50|16364.78|16244.78|16367.87|16247.87|16368.93|16248.93|16364.78|16244.78|10
1621921500000|2021-05-25 05:45:00|16368.26|16248.26|16367.34|16247.34|16369.56|16249.56|16365.29|16245.29|10
1621921510000|2021-05-25 05:45:10|16368.15|16248.15|16369.5|16249.5|16370.81|16250.81|16368.15|16248.15|10
1621921520000|2021-05-25 05:45:20|16374.93|16254.93|16393.91|16273.91|16393.91|16273.91|16374.93|16254.93|10
1621921530000|2021-05-25 05:45:30|16395.79|16275.79|16414.18|16294.18|16414.18|16294.18|16395.79|16275.79|10
1621921540000|2021-05-25 05:45:40|16415.28|16295.28|16426.45|16306.45|16426.45|16306.45|16415.28|16295.28|10
1621921550000|2021-05-25 05:45:50|16426.03|16306.03|16422.6|16302.6|16426.66|16306.66|16422.6|16302.6|10
1621921560000|2021-05-25 05:46:00|16423.22|16303.22|16429.82|16309.82|16429.82|16309.82|16423.09|16303.09|10
1621921570000|2021-05-25 05:46:10|16432.62|16312.62|16443.28|16323.28|16443.28|16323.28|16432.52|16312.52|10
1621921580000|2021-05-25 05:46:20|16443.92|16323.92|16450.97|16330.97|16453.04|16333.04|16443.92|16323.92|10
1621921590000|2021-05-25 05:46:30|16450.55|16330.55|16444.89|16324.89|16451.2|16331.2|16444.89|16324.89|10
1621921600000|2021-05-25 05:46:40|16445.09|16325.09|16449.82|16329.82|16450.26|16330.26|16445.09|16325.09|10
1621921610000|2021-05-25 05:46:50|16451.23|16331.23|16454.71|16334.71|16454.71|16334.71|16450.66|16330.66|10
1621921620000|2021-05-25 05:47:00|16453.97|16333.97|16448.98|16328.98|16454.66|16334.66|16447.65|16327.65|10
1621921630000|2021-05-25 05:47:10|16449.02|16329.02|16453.38|16333.38|16453.38|16333.38|16448.15|16328.15|10
1621921640000|2021-05-25 05:47:20|16452.39|16332.39|16452|16332|16452.82|16332.82|16450.65|16330.65|10
1621921650000|2021-05-25 05:47:30|16452.49|16332.49|16451.66|16331.66|16452.49|16332.49|16450.83|16330.83|10
1621921660000|2021-05-25 05:47:40|16451.38|16331.38|16446.39|16326.39|16452.01|16332.01|16446.39|16326.39|10
1621921670000|2021-05-25 05:47:50|16443.39|16323.39|16431.75|16311.75|16443.39|16323.39|16431.75|16311.75|10
1621921680000|2021-05-25 05:48:00|16432.53|16312.53|16426.22|16306.22|16432.53|16312.53|16426.22|16306.22|10
1621921690000|2021-05-25 05:48:10|16421.75|16301.75|16391.95|16271.95|16421.75|16301.75|16391.95|16271.95|10
1621921700000|2021-05-25 05:48:20|16389.79|16269.79|16370.88|16250.88|16389.79|16269.79|16370.88|16250.88|10
1621921710000|2021-05-25 05:48:30|16367.17|16247.17|16355.2|16235.2|16367.17|16247.17|16355.2|16235.2|10
1621921720000|2021-05-25 05:48:40|16353.43|16233.43|16345.95|16225.95|16353.43|16233.43|16345.95|16225.95|10
1621921730000|2021-05-25 05:48:50|16341.16|16221.16|16340.55|16220.55|16342.46|16222.46|16337.93|16217.93|10
1621921740000|2021-05-25 05:49:00|16340.1|16220.1|16339.8|16219.8|16340.58|16220.58|16333.61|16213.61|10
1621921750000|2021-05-25 05:49:10|16340.7|16220.7|16348.03|16228.03|16348.03|16228.03|16340.7|16220.7|10
1621921760000|2021-05-25 05:49:20|16349.97|16229.97|16353.74|16233.74|16353.79|16233.79|16349.97|16229.97|10
1621921770000|2021-05-25 05:49:30|16353.73|16233.73|16357.36|16237.36|16357.74|16237.74|16353.65|16233.65|10
1621921780000|2021-05-25 05:49:40|16357.5|16237.5|16373.82|16253.82|16373.82|16253.82|16357.38|16237.38|10
1621921790000|2021-05-25 05:49:50|16374.18|16254.18|16393.86|16273.86|16393.86|16273.86|16374.18|16254.18|10
1621921800000|2021-05-25 05:50:00|16398.21|16278.21|16425.67|16305.67|16425.67|16305.67|16398.21|16278.21|10
1621921810000|2021-05-25 05:50:10|16426.49|16306.49|16428.13|16308.13|16429.8|16309.8|16425.32|16305.32|10
1621921820000|2021-05-25 05:50:20|16429.38|16309.38|16444.97|16324.97|16444.97|16324.97|16429.38|16309.38|10
1621921830000|2021-05-25 05:50:30|16445.67|16325.67|16458.59|16338.59|16460.15|16340.15|16445.67|16325.67|10
1621921840000|2021-05-25 05:50:40|16459.49|16339.49|16456.33|16336.33|16460.78|16340.78|16456.33|16336.33|9
1621921850000|2021-05-25 05:50:50|16455.71|16335.71|16453.24|16333.24|16456.32|16336.32|16451.87|16331.87|10
1621921860000|2021-05-25 05:51:00|16452.93|16332.93|16460.35|16340.35|16460.35|16340.35|16452.93|16332.93|10
1621921870000|2021-05-25 05:51:10|16463.51|16343.51|16467.87|16347.87|16467.93|16347.93|16463.51|16343.51|10
1621921880000|2021-05-25 05:51:20|16467.52|16347.52|16465.01|16345.01|16468.69|16348.69|16465.01|16345.01|10
1621921890000|2021-05-25 05:51:30|16464.05|16344.05|16452.42|16332.42|16464.05|16344.05|16452.19|16332.19|10
1621921900000|2021-05-25 05:51:40|16447.26|16327.26|16435.64|16315.64|16447.26|16327.26|16435.22|16315.22|10
1621921910000|2021-05-25 05:51:50|16434.16|16314.16|16430.38|16310.38|16434.16|16314.16|16430.15|16310.15|10
1621921920000|2021-05-25 05:52:00|16431.31|16311.31|16415.84|16295.84|16431.45|16311.45|16415.84|16295.84|10
1621921930000|2021-05-25 05:52:10|16413.14|16293.14|16391.64|16271.64|16413.14|16293.14|16390.22|16270.22|10
1621921940000|2021-05-25 05:52:20|16388.27|16268.27|16379.81|16259.81|16388.27|16268.27|16379.71|16259.71|10
1621921950000|2021-05-25 05:52:30|16379.47|16259.47|16380.11|16260.11|16380.12|16260.12|16377.92|16257.92|10
1621921960000|2021-05-25 05:52:40|16379.73|16259.73|16377.63|16257.63|16379.73|16259.73|16377.06|16257.06|10
1621921970000|2021-05-25 05:52:50|16377.39|16257.39|16394.24|16274.24|16394.24|16274.24|16377.39|16257.39|10
1621921980000|2021-05-25 05:53:00|16396.56|16276.56|16411.9|16291.9|16411.9|16291.9|16396.56|16276.56|10
1621921990000|2021-05-25 05:53:10|16411.88|16291.88|16432.69|16312.69|16432.69|16312.69|16411.88|16291.88|10
1621922000000|2021-05-25 05:53:20|16433.92|16313.92|16446.12|16326.12|16446.12|16326.12|16433.92|16313.92|10
1621922010000|2021-05-25 05:53:30|16446.45|16326.45|16450.64|16330.64|16450.64|16330.64|16446.45|16326.45|10
1621922020000|2021-05-25 05:53:40|16451.03|16331.03|16462.72|16342.72|16462.72|16342.72|16450.68|16330.68|10
1621922030000|2021-05-25 05:53:50|16464.25|16344.25|16471.56|16351.56|16471.56|16351.56|16464.25|16344.25|10
1621922040000|2021-05-25 05:54:00|16471.45|16351.45|16475.31|16355.31|16476.12|16356.12|16471.45|16351.45|10
1621922050000|2021-05-25 05:54:10|16474.52|16354.52|16472.64|16352.64|16474.52|16354.52|16471.61|16351.61|10
1621922060000|2021-05-25 05:54:20|16471.92|16351.92|16471.97|16351.97|16472.99|16352.99|16470.16|16350.16|10
1621922070000|2021-05-25 05:54:30|16471.61|16351.61|16473.92|16353.92|16473.92|16353.92|16470.3|16350.3|10
1621922080000|2021-05-25 05:54:40|16476.2|16356.2|16482.24|16362.24|16482.24|16362.24|16476.2|16356.2|10
1621922090000|2021-05-25 05:54:50|16481.18|16361.18|16480|16360|16481.18|16361.18|16478.86|16358.86|10
1621922100000|2021-05-25 05:55:00|16478.4|16358.4|16484.03|16364.03|16484.03|16364.03|16478.03|16358.03|10
1621922110000|2021-05-25 05:55:10|16484.65|16364.65|16492.5|16372.5|16492.5|16372.5|16483.5|16363.5|10
1621922120000|2021-05-25 05:55:20|16493.09|16373.09|16496|16376|16497.29|16377.29|16493.09|16373.09|10
1621922130000|2021-05-25 05:55:30|16497.44|16377.44|16501.18|16381.18|16501.26|16381.26|16497.44|16377.44|10
1621922140000|2021-05-25 05:55:40|16501.59|16381.59|16500.59|16380.59|16502.14|16382.14|16500.17|16380.17|10
1621922150000|2021-05-25 05:55:50|16499.17|16379.17|16503.4|16383.4|16503.68|16383.68|16496.26|16376.26|10
1621922160000|2021-05-25 05:56:00|16503.88|16383.88|16501.55|16381.55|16504.63|16384.63|16500.94|16380.94|10
1621922170000|2021-05-25 05:56:10|16501.75|16381.75|16505.91|16385.91|16506.1|16386.1|16501.75|16381.75|10
1621922180000|2021-05-25 05:56:20|16505.88|16385.88|16505.86|16385.86|16506.8|16386.8|16505.57|16385.57|10
1621922190000|2021-05-25 05:56:30|16505.55|16385.55|16500.7|16380.7|16505.97|16385.97|16499.77|16379.77|10
1621922200000|2021-05-25 05:56:40|16500.98|16380.98|16505.37|16385.37|16506.73|16386.73|16500.98|16380.98|10
1621922210000|2021-05-25 05:56:50|16505.49|16385.49|16502.51|16382.51|16505.49|16385.49|16502.09|16382.09|10
1621922220000|2021-05-25 05:57:00|16502.88|16382.88|16502.43|16382.43|16502.88|16382.88|16500.44|16380.44|9
1621922230000|2021-05-25 05:57:10|16501.93|16381.93|16505.55|16385.55|16505.55|16385.55|16501.62|16381.62|10
1621922240000|2021-05-25 05:57:20|16504.79|16384.79|16505.82|16385.82|16505.97|16385.97|16504.79|16384.79|10
1621922250000|2021-05-25 05:57:30|16505.16|16385.16|16502.31|16382.31|16505.16|16385.16|16501.43|16381.43|10
1621922260000|2021-05-25 05:57:40|16501.32|16381.32|16493.99|16373.99|16501.32|16381.32|16493.99|16373.99|10
1621922270000|2021-05-25 05:57:50|16493.96|16373.96|16491.34|16371.34|16493.96|16373.96|16491.34|16371.34|10
1621922280000|2021-05-25 05:58:00|16490.06|16370.06|16485.05|16365.05|16490.52|16370.52|16484.47|16364.47|10
1621922290000|2021-05-25 05:58:10|16485.21|16365.21|16487.44|16367.44|16487.44|16367.44|16485.21|16365.21|10
1621922300000|2021-05-25 05:58:20|16488.8|16368.8|16496.38|16376.38|16496.38|16376.38|16488.8|16368.8|10
1621922310000|2021-05-25 05:58:30|16497.65|16377.65|16501.75|16381.75|16502.36|16382.36|16497.65|16377.65|10
1621922320000|2021-05-25 05:58:40|16501.95|16381.95|16501.02|16381.02|16501.96|16381.96|16500.28|16380.28|10
1621922330000|2021-05-25 05:58:50|16499.72|16379.72|16493.88|16373.88|16499.89|16379.89|16491.39|16371.39|10
1621922340000|2021-05-25 05:59:00|16493.84|16373.84|16500.89|16380.89|16500.89|16380.89|16493.84|16373.84|10
1621922350000|2021-05-25 05:59:10|16500.6|16380.6|16496.94|16376.94|16500.6|16380.6|16496.94|16376.94|10
1621922360000|2021-05-25 05:59:20|16496.81|16376.81|16496.91|16376.91|16497.53|16377.53|16495.85|16375.85|9
1621922370000|2021-05-25 05:59:30|16498.2|16378.2|16509.65|16389.65|16509.65|16389.65|16498.2|16378.2|10
1621922380000|2021-05-25 05:59:40|16510.23|16390.23|16508.4|16388.4|16510.23|16390.23|16506|16386|10
1621922390000|2021-05-25 05:59:50|16508.68|16388.68|16509.18|16389.18|16511.46|16391.46|16508.68|16388.68|10
1621922400000|2021-05-25 06:00:00|16510.16|16390.16|16510.95|16390.95|16513.25|16393.25|16510.16|16390.16|10
1621922410000|2021-05-25 06:00:10|16510.48|16390.48|16496.66|16376.66|16511.59|16391.59|16496.66|16376.66|10
1621922420000|2021-05-25 06:00:20|16494.65|16374.65|16489.92|16369.92|16494.65|16374.65|16489.92|16369.92|10
1621922430000|2021-05-25 06:00:30|16486.85|16366.85|16478.91|16358.91|16487|16367|16478.91|16358.91|10
1621922440000|2021-05-25 06:00:40|16477.79|16357.79|16466.28|16346.28|16477.79|16357.79|16466.28|16346.28|10
1621922450000|2021-05-25 06:00:50|16465.38|16345.38|16458.56|16338.56|16466|16346|16458.56|16338.56|10
1621922460000|2021-05-25 06:01:00|16456.93|16336.93|16457.62|16337.62|16458.72|16338.72|16456.6|16336.6|10
1621922470000|2021-05-25 06:01:10|16458.22|16338.22|16459.74|16339.74|16460.39|16340.39|16458.22|16338.22|10
1621922480000|2021-05-25 06:01:20|16459.88|16339.88|16452.43|16332.43|16459.88|16339.88|16452.43|16332.43|10
1621922490000|2021-05-25 06:01:30|16443.16|16323.16|16432.16|16312.16|16443.16|16323.16|16432.16|16312.16|10
1621922500000|2021-05-25 06:01:40|16430.88|16310.88|16429.12|16309.12|16431.31|16311.31|16429.12|16309.12|10
1621922510000|2021-05-25 06:01:50|16428.07|16308.07|16418.14|16298.14|16428.35|16308.35|16418.14|16298.14|10
1621922520000|2021-05-25 06:02:00|16417.77|16297.77|16415.5|16295.5|16417.77|16297.77|16414.19|16294.19|10
1621922530000|2021-05-25 06:02:10|16415.24|16295.24|16405.81|16285.81|16415.72|16295.72|16405.81|16285.81|10
1621922540000|2021-05-25 06:02:20|16405.35|16285.35|16402.9|16282.9|16405.35|16285.35|16402.9|16282.9|10
1621922550000|2021-05-25 06:02:30|16402.18|16282.18|16390.24|16270.24|16402.18|16282.18|16390.24|16270.24|10
1621922560000|2021-05-25 06:02:40|16388.21|16268.21|16387.48|16267.48|16388.21|16268.21|16385.72|16265.72|10
1621922570000|2021-05-25 06:02:50|16387.92|16267.92|16391.68|16271.68|16393.82|16273.82|16387.92|16267.92|9
1621922580000|2021-05-25 06:03:00|16391.13|16271.13|16394.42|16274.42|16394.49|16274.49|16391.02|16271.02|9
1621922590000|2021-05-25 06:03:10|16394.15|16274.15|16399.24|16279.24|16399.24|16279.24|16393.86|16273.86|10
1621922600000|2021-05-25 06:03:20|16398.76|16278.76|16392.12|16272.12|16398.76|16278.76|16391.34|16271.34|10
1621922610000|2021-05-25 06:03:30|16390.29|16270.29|16386.22|16266.22|16390.29|16270.29|16384.94|16264.94|10
1621922620000|2021-05-25 06:03:40|16387.42|16267.42|16387.21|16267.21|16388.21|16268.21|16386.5|16266.5|9
1621922630000|2021-05-25 06:03:50|16384.67|16264.67|16381.03|16261.03|16384.9|16264.9|16381.03|16261.03|10
1621922640000|2021-05-25 06:04:00|16378.16|16258.16|16373.98|16253.98|16378.2|16258.2|16373.98|16253.98|10
1621922650000|2021-05-25 06:04:10|16374.28|16254.28|16377.31|16257.31|16377.31|16257.31|16373.38|16253.38|10
1621922660000|2021-05-25 06:04:20|16378.11|16258.11|16377.19|16257.19|16380.14|16260.14|16377.19|16257.19|10
1621922670000|2021-05-25 06:04:30|16376.78|16256.78|16372.84|16252.84|16376.78|16256.78|16372.84|16252.84|10
1621922680000|2021-05-25 06:04:40|16372.23|16252.23|16368.37|16248.37|16372.23|16252.23|16368.37|16248.37|10
1621922690000|2021-05-25 06:04:50|16367.06|16247.06|16362.53|16242.53|16367.06|16247.06|16362.53|16242.53|10
1621922700000|2021-05-25 06:05:00|16362.99|16242.99|16358.96|16238.96|16362.99|16242.99|16358.96|16238.96|10
1621922710000|2021-05-25 06:05:10|16360.02|16240.02|16361.31|16241.31|16361.34|16241.34|16360.02|16240.02|10
1621922720000|2021-05-25 06:05:20|16360.9|16240.9|16354.8|16234.8|16360.9|16240.9|16354.71|16234.71|10
1621922730000|2021-05-25 06:05:30|16354.66|16234.66|16357.96|16237.96|16358.37|16238.37|16354.62|16234.62|10
1621922740000|2021-05-25 06:05:40|16359.61|16239.61|16360.64|16240.64|16361.26|16241.26|16359.61|16239.61|10
1621922750000|2021-05-25 06:05:50|16359.78|16239.78|16354.94|16234.94|16359.78|16239.78|16354.94|16234.94|10
1621922760000|2021-05-25 06:06:00|16353.88|16233.88|16356.59|16236.59|16356.68|16236.68|16353.88|16233.88|10
1621922770000|2021-05-25 06:06:10|16356.77|16236.77|16354.7|16234.7|16358.39|16238.39|16354.7|16234.7|10
1621922780000|2021-05-25 06:06:20|16354.47|16234.47|16362.31|16242.31|16362.31|16242.31|16353.95|16233.95|10
1621922790000|2021-05-25 06:06:30|16363.4|16243.4|16377.08|16257.08|16377.08|16257.08|16363.4|16243.4|10
1621922800000|2021-05-25 06:06:40|16378.51|16258.51|16410.3|16290.3|16410.3|16290.3|16378.51|16258.51|10
1621922810000|2021-05-25 06:06:50|16411.25|16291.25|16415.94|16295.94|16415.94|16295.94|16411.25|16291.25|9
1621922820000|2021-05-25 06:07:00|16414.08|16294.08|16431.93|16311.93|16431.93|16311.93|16413.94|16293.94|10
1621922830000|2021-05-25 06:07:10|16441.71|16321.71|16468.61|16348.61|16468.98|16348.98|16441.71|16321.71|10
1621922840000|2021-05-25 06:07:20|16473.74|16353.74|16498.66|16378.66|16498.66|16378.66|16473.74|16353.74|10
1621922850000|2021-05-25 06:07:30|16499.34|16379.34|16493.18|16373.18|16502.14|16382.14|16493.18|16373.18|10
1621922860000|2021-05-25 06:07:40|16495.42|16375.42|16502.77|16382.77|16502.77|16382.77|16495.42|16375.42|10
1621922870000|2021-05-25 06:07:50|16503.81|16383.81|16509.41|16389.41|16509.48|16389.48|16503.81|16383.81|10
1621922880000|2021-05-25 06:08:00|16508.2|16388.2|16512.96|16392.96|16513.09|16393.09|16506.98|16386.98|9
1621922890000|2021-05-25 06:08:10|16514.75|16394.75|16527.98|16407.98|16527.98|16407.98|16514.75|16394.75|10
1621922900000|2021-05-25 06:08:20|16529.42|16409.42|16541.09|16421.09|16541.09|16421.09|16527.45|16407.45|10
1621922910000|2021-05-25 06:08:30|16541.82|16421.82|16563.39|16443.39|16563.39|16443.39|16541.82|16421.82|10
1621922920000|2021-05-25 06:08:40|16564.67|16444.67|16581.78|16461.78|16583.02|16463.02|16564.67|16444.67|10
1621922930000|2021-05-25 06:08:50|16583.75|16463.75|16594.12|16474.12|16594.12|16474.12|16583.75|16463.75|10
1621922940000|2021-05-25 06:09:00|16594.36|16474.36|16600.93|16480.93|16600.93|16480.93|16594.36|16474.36|10
1621922950000|2021-05-25 06:09:10|16599.6|16479.6|16614.72|16494.72|16614.72|16494.72|16599.6|16479.6|10
1621922960000|2021-05-25 06:09:20|16618.2|16498.2|16627.88|16507.88|16627.9|16507.9|16617.93|16497.93|10
1621922970000|2021-05-25 06:09:30|16627.59|16507.59|16623.86|16503.86|16627.59|16507.59|16622.27|16502.27|10
1621922980000|2021-05-25 06:09:40|16625.79|16505.79|16625.08|16505.08|16627.29|16507.29|16625.08|16505.08|10
1621922990000|2021-05-25 06:09:50|16624.56|16504.56|16638.04|16518.04|16638.04|16518.04|16624.56|16504.56|10
1621923000000|2021-05-25 06:10:00|16641.11|16521.11|16632|16512|16641.22|16521.22|16632|16512|10
1621923010000|2021-05-25 06:10:10|16632.37|16512.37|16616.46|16496.46|16632.37|16512.37|16616.46|16496.46|10
1621923020000|2021-05-25 06:10:20|16615.5|16495.5|16610.94|16490.94|16615.5|16495.5|16606.95|16486.95|10
1621923030000|2021-05-25 06:10:30|16611.65|16491.65|16618.2|16498.2|16618.2|16498.2|16609.7|16489.7|10
1621923040000|2021-05-25 06:10:40|16618.83|16498.83|16621.89|16501.89|16621.89|16501.89|16618.83|16498.83|9
1621923050000|2021-05-25 06:10:50|16620.48|16500.48|16611.44|16491.44|16620.48|16500.48|16611.44|16491.44|10
1621923060000|2021-05-25 06:11:00|16611.19|16491.19|16603.82|16483.82|16611.19|16491.19|16603.82|16483.82|10
1621923070000|2021-05-25 06:11:10|16603.21|16483.21|16598.82|16478.82|16603.21|16483.21|16597.83|16477.83|10
1621923080000|2021-05-25 06:11:20|16600.86|16480.86|16582.63|16462.63|16600.86|16480.86|16582.34|16462.34|10
1621923090000|2021-05-25 06:11:30|16581.63|16461.63|16587.61|16467.61|16589.39|16469.39|16581.63|16461.63|10
1621923100000|2021-05-25 06:11:40|16586.16|16466.16|16600.03|16480.03|16600.03|16480.03|16585.5|16465.5|9
1621923110000|2021-05-25 06:11:50|16602.56|16482.56|16607.55|16487.55|16608.7|16488.7|16602.56|16482.56|10
1621923120000|2021-05-25 06:12:00|16609.42|16489.42|16612.59|16492.59|16614.17|16494.17|16609.42|16489.42|10
1621923130000|2021-05-25 06:12:10|16611.92|16491.92|16610.64|16490.64|16611.92|16491.92|16607.32|16487.32|10
1621923140000|2021-05-25 06:12:20|16612.94|16492.94|16610.43|16490.43|16613.94|16493.94|16609.08|16489.08|10
1621923150000|2021-05-25 06:12:30|16611.76|16491.76|16611.08|16491.08|16612.89|16492.89|16611.08|16491.08|10
1621923160000|2021-05-25 06:12:40|16609.37|16489.37|16607.77|16487.77|16611.83|16491.83|16607.77|16487.77|10
1621923170000|2021-05-25 06:12:50|16608.38|16488.38|16606.08|16486.08|16608.38|16488.38|16606.08|16486.08|10
1621923180000|2021-05-25 06:13:00|16606.81|16486.81|16608.91|16488.91|16608.91|16488.91|16604.53|16484.53|10
1621923190000|2021-05-25 06:13:10|16609.92|16489.92|16606.87|16486.87|16612.17|16492.17|16606.87|16486.87|10
1621923200000|2021-05-25 06:13:20|16609.64|16489.64|16609.62|16489.62|16610.25|16490.25|16609.5|16489.5|10
1621923210000|2021-05-25 06:13:30|16610.29|16490.29|16612.89|16492.89|16614.03|16494.03|16610.29|16490.29|10
1621923220000|2021-05-25 06:13:40|16612.38|16492.38|16610.83|16490.83|16615.27|16495.27|16610.83|16490.83|10
1621923230000|2021-05-25 06:13:50|16611.18|16491.18|16610.69|16490.69|16612.43|16492.43|16610.28|16490.28|10
1621923240000|2021-05-25 06:14:00|16610.13|16490.13|16604.94|16484.94|16610.15|16490.15|16604.94|16484.94|10
1621923250000|2021-05-25 06:14:10|16601.28|16481.28|16584.89|16464.89|16601.28|16481.28|16584.89|16464.89|10
1621923260000|2021-05-25 06:14:20|16583.55|16463.55|16575.67|16455.67|16583.55|16463.55|16575.67|16455.67|10
1621923270000|2021-05-25 06:14:30|16577.59|16457.59|16571.02|16451.02|16577.59|16457.59|16571.02|16451.02|10
1621923280000|2021-05-25 06:14:40|16570.75|16450.75|16569|16449|16571.05|16451.05|16569|16449|10
1621923290000|2021-05-25 06:14:50|16568.25|16448.25|16570|16450|16570.81|16450.81|16568.25|16448.25|10
1621923300000|2021-05-25 06:15:00|16567.69|16447.69|16574.02|16454.02|16574.02|16454.02|16567.18|16447.18|10
1621923310000|2021-05-25 06:15:10|16579.58|16459.58|16597.79|16477.79|16597.79|16477.79|16579.58|16459.58|10
1621923320000|2021-05-25 06:15:20|16598.19|16478.19|16604.96|16484.96|16605.6|16485.6|16598.19|16478.19|10
1621923330000|2021-05-25 06:15:30|16606.81|16486.81|16614.02|16494.02|16614.02|16494.02|16606.81|16486.81|10
1621923340000|2021-05-25 06:15:40|16616.13|16496.13|16633.67|16513.67|16633.67|16513.67|16616.13|16496.13|10
1621923350000|2021-05-25 06:15:50|16634.8|16514.8|16640.83|16520.83|16640.83|16520.83|16634.8|16514.8|10
1621923360000|2021-05-25 06:16:00|16638.99|16518.99|16640.77|16520.77|16642.15|16522.15|16638.99|16518.99|10
1621923370000|2021-05-25 06:16:10|16642.43|16522.43|16661.28|16541.28|16661.28|16541.28|16642.43|16522.43|10
1621923380000|2021-05-25 06:16:20|16665.65|16545.65|16677.52|16557.52|16683.23|16563.23|16665.65|16545.65|10
1621923390000|2021-05-25 06:16:30|16677.87|16557.87|16700.21|16580.21|16700.21|16580.21|16677.87|16557.87|10
1621923400000|2021-05-25 06:16:40|16702.55|16582.55|16720.07|16600.07|16720.07|16600.07|16702.55|16582.55|10
1621923410000|2021-05-25 06:16:50|16719.73|16599.73|16716.91|16596.91|16724.3|16604.3|16716.91|16596.91|10
1621923420000|2021-05-25 06:17:00|16714.76|16594.76|16708.83|16588.83|16714.76|16594.76|16708.47|16588.47|10
1621923430000|2021-05-25 06:17:10|16707.68|16587.68|16690.53|16570.53|16707.68|16587.68|16690.53|16570.53|10
1621923440000|2021-05-25 06:17:20|16689.35|16569.35|16687.93|16567.93|16689.41|16569.41|16683.9|16563.9|10
1621923450000|2021-05-25 06:17:30|16688.58|16568.58|16694.53|16574.53|16695.44|16575.44|16688.58|16568.58|10
1621923460000|2021-05-25 06:17:40|16693.58|16573.58|16707.37|16587.37|16707.37|16587.37|16693.58|16573.58|10
1621923470000|2021-05-25 06:17:50|16709.24|16589.24|16713.08|16593.08|16713.15|16593.15|16708.36|16588.36|10
1621923480000|2021-05-25 06:18:00|16715.65|16595.65|16711|16591|16718.66|16598.66|16711|16591|10
1621923490000|2021-05-25 06:18:10|16709.9|16589.9|16710.78|16590.78|16712.71|16592.71|16709.9|16589.9|9
1621923500000|2021-05-25 06:18:20|16710.89|16590.89|16715.58|16595.58|16715.58|16595.58|16710.3|16590.3|10
1621923510000|2021-05-25 06:18:30|16715.77|16595.77|16712.62|16592.62|16716.67|16596.67|16712.62|16592.62|10
1621923520000|2021-05-25 06:18:40|16710.15|16590.15|16708.42|16588.42|16710.15|16590.15|16706.47|16586.47|10
1621923530000|2021-05-25 06:18:50|16710.65|16590.65|16711.85|16591.85|16714.08|16594.08|16710.65|16590.65|10
1621923540000|2021-05-25 06:19:00|16712.08|16592.08|16709.72|16589.72|16713.01|16593.01|16709.72|16589.72|10
1621923550000|2021-05-25 06:19:10|16708.68|16588.68|16713.55|16593.55|16714.34|16594.34|16708.68|16588.68|10
1621923560000|2021-05-25 06:19:20|16714.22|16594.22|16715.87|16595.87|16715.87|16595.87|16712.94|16592.94|10
1621923570000|2021-05-25 06:19:30|16717.47|16597.47|16719.08|16599.08|16719.08|16599.08|16716.64|16596.64|10
1621923580000|2021-05-25 06:19:40|16719.21|16599.21|16719.03|16599.03|16721.21|16601.21|16719.03|16599.03|10
1621923590000|2021-05-25 06:19:50|16722.54|16602.54|16723.66|16603.66|16723.66|16603.66|16719.55|16599.55|10
1621923600000|2021-05-25 06:20:00|16724.18|16604.18|16721.24|16601.24|16725.53|16605.53|16721.02|16601.02|10
1621923610000|2021-05-25 06:20:10|16720.86|16600.86|16724.06|16604.06|16725.19|16605.19|16720.86|16600.86|10
1621923620000|2021-05-25 06:20:20|16722.22|16602.22|16713.64|16593.64|16722.22|16602.22|16713.11|16593.11|10
1621923630000|2021-05-25 06:20:30|16713.84|16593.84|16708.87|16588.87|16713.84|16593.84|16708.87|16588.87|10
1621923640000|2021-05-25 06:20:40|16708.77|16588.77|16705.53|16585.53|16708.77|16588.77|16704.31|16584.31|10
1621923650000|2021-05-25 06:20:50|16704.31|16584.31|16697.85|16577.85|16704.31|16584.31|16697.85|16577.85|10
1621923660000|2021-05-25 06:21:00|16695.96|16575.96|16700.04|16580.04|16700.04|16580.04|16693.02|16573.02|10
1621923670000|2021-05-25 06:21:10|16701.81|16581.81|16707.49|16587.49|16708.1|16588.1|16701.81|16581.81|10
1621923680000|2021-05-25 06:21:20|16705.8|16585.8|16708.71|16588.71|16709.89|16589.89|16705.8|16585.8|10
1621923690000|2021-05-25 06:21:30|16709.48|16589.48|16709.97|16589.97|16712.98|16592.98|16709.48|16589.48|10
1621923700000|2021-05-25 06:21:40|16709.31|16589.31|16701.05|16581.05|16709.31|16589.31|16701.05|16581.05|10
1621923710000|2021-05-25 06:21:50|16699.94|16579.94|16697.87|16577.87|16700.69|16580.69|16697.85|16577.85|10
1621923720000|2021-05-25 06:22:00|16696.49|16576.49|16697.91|16577.91|16697.91|16577.91|16696.03|16576.03|10
1621923730000|2021-05-25 06:22:10|16699.21|16579.21|16699.73|16579.73|16701.4|16581.4|16699.21|16579.21|10
1621923740000|2021-05-25 06:22:20|16699.78|16579.78|16699.93|16579.93|16700.3|16580.3|16699.41|16579.41|10
1621923750000|2021-05-25 06:22:30|16699.35|16579.35|16707.35|16587.35|16707.35|16587.35|16699.35|16579.35|10
1621923760000|2021-05-25 06:22:40|16706.88|16586.88|16710.81|16590.81|16710.81|16590.81|16706.88|16586.88|10
1621923770000|2021-05-25 06:22:50|16710.89|16590.89|16712.91|16592.91|16713.42|16593.42|16710.89|16590.89|10
1621923780000|2021-05-25 06:23:00|16712.87|16592.87|16715.91|16595.91|16718.71|16598.71|16712.87|16592.87|10
1621923790000|2021-05-25 06:23:10|16716.18|16596.18|16718.72|16598.72|16718.72|16598.72|16713.57|16593.57|10
1621923800000|2021-05-25 06:23:20|16719.18|16599.18|16720.14|16600.14|16720.57|16600.57|16718.49|16598.49|10
1621923810000|2021-05-25 06:23:30|16721.02|16601.02|16718.83|16598.83|16721.71|16601.71|16718.73|16598.73|10
1621923820000|2021-05-25 06:23:40|16719.49|16599.49|16718.62|16598.62|16720.94|16600.94|16718.62|16598.62|10
1621923830000|2021-05-25 06:23:50|16717.94|16597.94|16715.05|16595.05|16718.3|16598.3|16715.05|16595.05|10
1621923840000|2021-05-25 06:24:00|16714.65|16594.65|16720.86|16600.86|16720.86|16600.86|16712.34|16592.34|10
1621923850000|2021-05-25 06:24:10|16721.41|16601.41|16726.29|16606.29|16726.94|16606.94|16720.57|16600.57|10
1621923860000|2021-05-25 06:24:20|16727.35|16607.35|16729.74|16609.74|16729.74|16609.74|16727.35|16607.35|10
1621923870000|2021-05-25 06:24:30|16729.53|16609.53|16737.93|16617.93|16738.16|16618.16|16729.53|16609.53|10
1621923880000|2021-05-25 06:24:40|16741.7|16621.7|16747.29|16627.29|16747.29|16627.29|16741.7|16621.7|10
1621923890000|2021-05-25 06:24:50|16749.51|16629.51|16748.76|16628.76|16750.48|16630.48|16748.76|16628.76|10
1621923900000|2021-05-25 06:25:00|16748.16|16628.16|16750.28|16630.28|16750.84|16630.84|16747.73|16627.73|10
1621923910000|2021-05-25 06:25:10|16748.98|16628.98|16746.74|16626.74|16748.98|16628.98|16746.67|16626.67|10
1621923920000|2021-05-25 06:25:20|16746.96|16626.96|16745.68|16625.68|16748.07|16628.07|16744.47|16624.47|10
1621923930000|2021-05-25 06:25:30|16743.99|16623.99|16737.29|16617.29|16744.9|16624.9|16737.29|16617.29|10
1621923940000|2021-05-25 06:25:40|16737.22|16617.22|16734.52|16614.52|16739.11|16619.11|16734.52|16614.52|10
1621923950000|2021-05-25 06:25:50|16734.04|16614.04|16724.37|16604.37|16734.04|16614.04|16723.55|16603.55|10
1621923960000|2021-05-25 06:26:00|16724.74|16604.74|16729.83|16609.83|16729.83|16609.83|16723.62|16603.62|10
1621923970000|2021-05-25 06:26:10|16730.19|16610.19|16741.47|16621.47|16741.47|16621.47|16730.19|16610.19|10
1621923980000|2021-05-25 06:26:20|16741.46|16621.46|16745.1|16625.1|16745.1|16625.1|16741.46|16621.46|10
1621923990000|2021-05-25 06:26:30|16744|16624|16738.67|16618.67|16744.49|16624.49|16736.68|16616.68|10
1621924000000|2021-05-25 06:26:40|16738.81|16618.81|16737.68|16617.68|16739.19|16619.19|16737.59|16617.59|10
1621924010000|2021-05-25 06:26:50|16736.7|16616.7|16730.26|16610.26|16736.7|16616.7|16730.26|16610.26|10
1621924020000|2021-05-25 06:27:00|16730.37|16610.37|16732.29|16612.29|16732.29|16612.29|16728.69|16608.69|10
1621924030000|2021-05-25 06:27:10|16731.95|16611.95|16732.76|16612.76|16733.32|16613.32|16731.95|16611.95|10
1621924040000|2021-05-25 06:27:20|16731.19|16611.19|16726.4|16606.4|16731.19|16611.19|16726.4|16606.4|10
1621924050000|2021-05-25 06:27:30|16727.15|16607.15|16718.87|16598.87|16728.16|16608.16|16718.6|16598.6|10
1621924060000|2021-05-25 06:27:40|16718.05|16598.05|16714.94|16594.94|16718.72|16598.72|16714.94|16594.94|10
1621924070000|2021-05-25 06:27:50|16713.93|16593.93|16712.36|16592.36|16714.22|16594.22|16711.93|16591.93|10
1621924080000|2021-05-25 06:28:00|16712.57|16592.57|16716.76|16596.76|16716.76|16596.76|16711.55|16591.55|10
1621924090000|2021-05-25 06:28:10|16718.19|16598.19|16718.09|16598.09|16719.3|16599.3|16717.5|16597.5|10
1621924100000|2021-05-25 06:28:20|16718.29|16598.29|16719.04|16599.04|16719.54|16599.54|16718.29|16598.29|10
1621924110000|2021-05-25 06:28:30|16718.71|16598.71|16712.32|16592.32|16718.71|16598.71|16712.32|16592.32|10
1621924120000|2021-05-25 06:28:40|16712.49|16592.49|16711.34|16591.34|16712.49|16592.49|16710.28|16590.28|10
1621924130000|2021-05-25 06:28:50|16710.71|16590.71|16709.81|16589.81|16711.34|16591.34|16709.16|16589.16|10
1621924140000|2021-05-25 06:29:00|16709.91|16589.91|16717.93|16597.93|16717.93|16597.93|16709.91|16589.91|10
1621924150000|2021-05-25 06:29:10|16719.36|16599.36|16731.76|16611.76|16731.76|16611.76|16719.36|16599.36|10
1621924160000|2021-05-25 06:29:20|16732.06|16612.06|16735.14|16615.14|16735.74|16615.74|16732.06|16612.06|10
1621924170000|2021-05-25 06:29:30|16735.36|16615.36|16744.65|16624.65|16744.65|16624.65|16735.36|16615.36|10
1621924180000|2021-05-25 06:29:40|16746.31|16626.31|16742.34|16622.34|16747.27|16627.27|16742.34|16622.34|10
1621924190000|2021-05-25 06:29:50|16743.73|16623.73|16735.85|16615.85|16743.73|16623.73|16735.85|16615.85|10
1621924200000|2021-05-25 06:30:00|16736.81|16616.81|16722.13|16602.13|16736.81|16616.81|16722.13|16602.13|10
1621924210000|2021-05-25 06:30:10|16720.95|16600.95|16717.19|16597.19|16720.95|16600.95|16716.38|16596.38|10
1621924220000|2021-05-25 06:30:20|16714.02|16594.02|16708.61|16588.61|16714.12|16594.12|16707.39|16587.39|10
1621924230000|2021-05-25 06:30:30|16708.77|16588.77|16704.51|16584.51|16708.77|16588.77|16703.84|16583.84|10
1621924240000|2021-05-25 06:30:40|16705.28|16585.28|16717.21|16597.21|16717.21|16597.21|16704.73|16584.73|10
1621924250000|2021-05-25 06:30:50|16717.45|16597.45|16729.37|16609.37|16731.89|16611.89|16717.45|16597.45|10
1621924260000|2021-05-25 06:31:00|16729.57|16609.57|16737.83|16617.83|16737.83|16617.83|16729.57|16609.57|10
1621924270000|2021-05-25 06:31:10|16740.4|16620.4|16744.14|16624.14|16744.14|16624.14|16740.4|16620.4|10
1621924280000|2021-05-25 06:31:20|16747.42|16627.42|16772.8|16652.8|16772.8|16652.8|16747.42|16627.42|10
1621924290000|2021-05-25 06:31:30|16773.9|16653.9|16811.94|16691.94|16811.94|16691.94|16773.9|16653.9|10
1621924300000|2021-05-25 06:31:40|16811.07|16691.07|16836.35|16716.35|16836.49|16716.49|16811.07|16691.07|10
1621924310000|2021-05-25 06:31:50|16840.37|16720.37|16833.01|16713.01|16841.05|16721.05|16833.01|16713.01|10
1621924320000|2021-05-25 06:32:00|16832.35|16712.35|16834.35|16714.35|16834.96|16714.96|16830.98|16710.98|10
1621924330000|2021-05-25 06:32:10|16834.02|16714.02|16841.57|16721.57|16841.61|16721.61|16834.02|16714.02|10
1621924340000|2021-05-25 06:32:20|16843.41|16723.41|16852.37|16732.37|16852.37|16732.37|16843.41|16723.41|10
1621924350000|2021-05-25 06:32:30|16853.02|16733.02|16855.23|16735.23|16856.78|16736.78|16853.02|16733.02|10
1621924360000|2021-05-25 06:32:40|16855.92|16735.92|16864.13|16744.13|16864.13|16744.13|16855.92|16735.92|10
1621924370000|2021-05-25 06:32:50|16864.53|16744.53|16854.94|16734.94|16864.53|16744.53|16854.94|16734.94|10
1621924380000|2021-05-25 06:33:00|16854.91|16734.91|16835.61|16715.61|16854.91|16734.91|16835.56|16715.56|10
1621924390000|2021-05-25 06:33:10|16836.19|16716.19|16822.84|16702.84|16836.28|16716.28|16822.84|16702.84|10
1621924400000|2021-05-25 06:33:20|16822.52|16702.52|16816.43|16696.43|16824.17|16704.17|16816.43|16696.43|10
1621924410000|2021-05-25 06:33:30|16815.5|16695.5|16824.13|16704.13|16826.03|16706.03|16815.5|16695.5|10
1621924420000|2021-05-25 06:33:40|16821.35|16701.35|16822.71|16702.71|16825.69|16705.69|16821.35|16701.35|10
1621924430000|2021-05-25 06:33:50|16823.61|16703.61|16836.07|16716.07|16836.07|16716.07|16823.61|16703.61|10
1621924440000|2021-05-25 06:34:00|16836.26|16716.26|16853.45|16733.45|16853.45|16733.45|16836.26|16716.26|10
1621924450000|2021-05-25 06:34:10|16853.37|16733.37|16863.38|16743.38|16863.38|16743.38|16853.37|16733.37|10
1621924460000|2021-05-25 06:34:20|16862.57|16742.57|16879.33|16759.33|16880.37|16760.37|16862.57|16742.57|10
1621924470000|2021-05-25 06:34:30|16879.43|16759.43|16886.34|16766.34|16886.45|16766.45|16879.43|16759.43|10
1621924480000|2021-05-25 06:34:40|16885.68|16765.68|16890.06|16770.06|16892.88|16772.88|16885.68|16765.68|10
1621924490000|2021-05-25 06:34:50|16889.71|16769.71|16897.02|16777.02|16897.02|16777.02|16889.71|16769.71|10
1621924500000|2021-05-25 06:35:00|16898.46|16778.46|16894.13|16774.13|16902.17|16782.17|16893.56|16773.56|10
1621924510000|2021-05-25 06:35:10|16893.94|16773.94|16881.39|16761.39|16893.94|16773.94|16881.39|16761.39|10
1621924520000|2021-05-25 06:35:20|16881.15|16761.15|16881.3|16761.3|16884.13|16764.13|16881.15|16761.15|10
1621924530000|2021-05-25 06:35:30|16881.69|16761.69|16881.89|16761.89|16881.89|16761.89|16878.81|16758.81|10
1621924540000|2021-05-25 06:35:40|16881.23|16761.23|16884.51|16764.51|16885.2|16765.2|16881.23|16761.23|10
1621924550000|2021-05-25 06:35:50|16884.77|16764.77|16885|16765|16886.33|16766.33|16884.77|16764.77|10
1621924560000|2021-05-25 06:36:00|16884.96|16764.96|16881.92|16761.92|16886.28|16766.28|16881.92|16761.92|10
1621924570000|2021-05-25 06:36:10|16880.94|16760.94|16870.19|16750.19|16880.94|16760.94|16870.19|16750.19|10
1621924580000|2021-05-25 06:36:20|16866.75|16746.75|16864.68|16744.68|16867.84|16747.84|16863.21|16743.21|10
1621924590000|2021-05-25 06:36:30|16864.24|16744.24|16865.97|16745.97|16869.3|16749.3|16863.56|16743.56|10
1621924600000|2021-05-25 06:36:40|16865.52|16745.52|16858.54|16738.54|16865.52|16745.52|16857.55|16737.55|10
1621924610000|2021-05-25 06:36:50|16859.37|16739.37|16864.43|16744.43|16864.54|16744.54|16859.37|16739.37|10
1621924620000|2021-05-25 06:37:00|16864.22|16744.22|16856.44|16736.44|16864.22|16744.22|16856.44|16736.44|9
1621924630000|2021-05-25 06:37:10|16856.54|16736.54|16848.96|16728.96|16856.54|16736.54|16847.55|16727.55|10
1621924640000|2021-05-25 06:37:20|16849.3|16729.3|16844.6|16724.6|16849.3|16729.3|16843.88|16723.88|10
1621924650000|2021-05-25 06:37:30|16844.65|16724.65|16862.22|16742.22|16862.22|16742.22|16844.42|16724.42|10
1621924660000|2021-05-25 06:37:40|16861.6|16741.6|16867.69|16747.69|16867.69|16747.69|16861.16|16741.16|10
1621924670000|2021-05-25 06:37:50|16868.42|16748.42|16875.1|16755.1|16875.73|16755.73|16868.42|16748.42|10
1621924680000|2021-05-25 06:38:00|16877.36|16757.36|16877.73|16757.73|16879.55|16759.55|16876.09|16756.09|10
1621924690000|2021-05-25 06:38:10|16878.79|16758.79|16881.73|16761.73|16883.38|16763.38|16878.07|16758.07|10
1621924700000|2021-05-25 06:38:20|16881.34|16761.34|16877.02|16757.02|16881.34|16761.34|16877.02|16757.02|10
1621924710000|2021-05-25 06:38:30|16873.92|16753.92|16879.17|16759.17|16881.12|16761.12|16873.92|16753.92|10
1621924720000|2021-05-25 06:38:40|16878.92|16758.92|16882.29|16762.29|16882.59|16762.59|16878.92|16758.92|10
1621924730000|2021-05-25 06:38:50|16883.01|16763.01|16888.56|16768.56|16888.56|16768.56|16881.98|16761.98|10
1621924740000|2021-05-25 06:39:00|16889.45|16769.45|16885.07|16765.07|16889.61|16769.61|16885.07|16765.07|9
1621924750000|2021-05-25 06:39:10|16884.25|16764.25|16879.67|16759.67|16884.25|16764.25|16879.32|16759.32|10
1621924760000|2021-05-25 06:39:20|16878.72|16758.72|16877.96|16757.96|16880.31|16760.31|16877.11|16757.11|10
1621924770000|2021-05-25 06:39:30|16877.48|16757.48|16887.74|16767.74|16888.65|16768.65|16877.29|16757.29|10
1621924780000|2021-05-25 06:39:40|16888.75|16768.75|16895.8|16775.8|16895.8|16775.8|16887.97|16767.97|10
1621924790000|2021-05-25 06:39:50|16898.52|16778.52|16900.13|16780.13|16903.15|16783.15|16898.52|16778.52|10
1621924800000|2021-05-25 06:40:00|16899.84|16779.84|16899.39|16779.39|16899.84|16779.84|16898.03|16778.03|10
1621924810000|2021-05-25 06:40:10|16898.23|16778.23|16891.99|16771.99|16898.27|16778.27|16891.99|16771.99|10
1621924820000|2021-05-25 06:40:20|16891.55|16771.55|16891.79|16771.79|16892.2|16772.2|16890.81|16770.81|10
1621924830000|2021-05-25 06:40:30|16889.73|16769.73|16884.73|16764.73|16889.73|16769.73|16883.76|16763.76|10
1621924840000|2021-05-25 06:40:40|16883.56|16763.56|16890.02|16770.02|16890.02|16770.02|16883.56|16763.56|10
1621924850000|2021-05-25 06:40:50|16889.25|16769.25|16885.29|16765.29|16889.25|16769.25|16885.29|16765.29|10
1621924860000|2021-05-25 06:41:00|16885.73|16765.73|16885.24|16765.24|16885.83|16765.83|16883.49|16763.49|10
1621924870000|2021-05-25 06:41:10|16884.94|16764.94|16886.12|16766.12|16886.93|16766.93|16884.71|16764.71|10
1621924880000|2021-05-25 06:41:20|16885.91|16765.91|16883.13|16763.13|16886.57|16766.57|16883.13|16763.13|10
1621924890000|2021-05-25 06:41:30|16884.31|16764.31|16888.69|16768.69|16889.01|16769.01|16881.53|16761.53|10
1621924900000|2021-05-25 06:41:40|16888.52|16768.52|16893.09|16773.09|16893.09|16773.09|16888.21|16768.21|10
1621924910000|2021-05-25 06:41:50|16890.87|16770.87|16891.74|16771.74|16891.74|16771.74|16889.84|16769.84|10
1621924920000|2021-05-25 06:42:00|16892.11|16772.11|16893.2|16773.2|16895.89|16775.89|16892.11|16772.11|10
1621924930000|2021-05-25 06:42:10|16893.73|16773.73|16895.83|16775.83|16895.83|16775.83|16892.63|16772.63|10
1621924940000|2021-05-25 06:42:20|16896.03|16776.03|16903.32|16783.32|16903.32|16783.32|16895.02|16775.02|10
1621924950000|2021-05-25 06:42:30|16902.81|16782.81|16906.81|16786.81|16908.06|16788.06|16902.81|16782.81|10
1621924960000|2021-05-25 06:42:40|16908.02|16788.02|16907.37|16787.37|16909.24|16789.24|16906.8|16786.8|10
1621924970000|2021-05-25 06:42:50|16906.03|16786.03|16907.97|16787.97|16908.45|16788.45|16904.33|16784.33|10
1621924980000|2021-05-25 06:43:00|16908.61|16788.61|16905.49|16785.49|16908.88|16788.88|16905.44|16785.44|10
1621924990000|2021-05-25 06:43:10|16905.59|16785.59|16906.63|16786.63|16907.25|16787.25|16905.51|16785.51|10
1621925000000|2021-05-25 06:43:20|16906.34|16786.34|16904.18|16784.18|16906.34|16786.34|16903.11|16783.11|10
1621925010000|2021-05-25 06:43:30|16904.19|16784.19|16901.89|16781.89|16904.8|16784.8|16900.69|16780.69|10
1621925020000|2021-05-25 06:43:40|16902.93|16782.93|16899.03|16779.03|16903.48|16783.48|16898.71|16778.71|10
1621925030000|2021-05-25 06:43:50|16898.56|16778.56|16898.92|16778.92|16900.77|16780.77|16898.56|16778.56|10
1621925040000|2021-05-25 06:44:00|16899.12|16779.12|16894.52|16774.52|16899.99|16779.99|16894.52|16774.52|10
1621925050000|2021-05-25 06:44:10|16893.85|16773.85|16883.42|16763.42|16893.85|16773.85|16883.42|16763.42|10
1621925060000|2021-05-25 06:44:20|16881.24|16761.24|16881.59|16761.59|16881.87|16761.87|16879.6|16759.6|10
1621925070000|2021-05-25 06:44:30|16882.07|16762.07|16882.6|16762.6|16883.64|16763.64|16881.3|16761.3|10
1621925080000|2021-05-25 06:44:40|16881.49|16761.49|16877.84|16757.84|16881.49|16761.49|16877.84|16757.84|10
1621925090000|2021-05-25 06:44:50|16877.5|16757.5|16880.53|16760.53|16880.53|16760.53|16877.5|16757.5|10
1621925100000|2021-05-25 06:45:00|16880.5|16760.5|16875.2|16755.2|16880.74|16760.74|16875.2|16755.2|10
1621925110000|2021-05-25 06:45:10|16874.28|16754.28|16868.16|16748.16|16874.28|16754.28|16868.16|16748.16|10
1621925120000|2021-05-25 06:45:20|16867.6|16747.6|16861.95|16741.95|16868.09|16748.09|16861.95|16741.95|10
1621925130000|2021-05-25 06:45:30|16861.43|16741.43|16847.9|16727.9|16861.43|16741.43|16847.9|16727.9|10
1621925140000|2021-05-25 06:45:40|16845.1|16725.1|16845.54|16725.54|16847.73|16727.73|16845.1|16725.1|10
1621925150000|2021-05-25 06:45:50|16846.13|16726.13|16848.29|16728.29|16850.49|16730.49|16846.13|16726.13|10
1621925160000|2021-05-25 06:46:00|16847.6|16727.6|16846.15|16726.15|16847.76|16727.76|16844.18|16724.18|10
1621925170000|2021-05-25 06:46:10|16845.39|16725.39|16841.45|16721.45|16846.45|16726.45|16841.09|16721.09|10
1621925180000|2021-05-25 06:46:20|16841.52|16721.52|16840.19|16720.19|16841.52|16721.52|16838.41|16718.41|10
1621925190000|2021-05-25 06:46:30|16839.65|16719.65|16838.35|16718.35|16841.11|16721.11|16837.71|16717.71|10
1621925200000|2021-05-25 06:46:40|16838.71|16718.71|16831.4|16711.4|16838.71|16718.71|16831.26|16711.26|10
1621925210000|2021-05-25 06:46:50|16833.48|16713.48|16828.96|16708.96|16833.48|16713.48|16828.96|16708.96|10
1621925220000|2021-05-25 06:47:00|16830.68|16710.68|16828.24|16708.24|16831.28|16711.28|16828.12|16708.12|10
1621925230000|2021-05-25 06:47:10|16828.11|16708.11|16829.08|16709.08|16829.08|16709.08|16825.98|16705.98|10
1621925240000|2021-05-25 06:47:20|16829.43|16709.43|16841.46|16721.46|16841.51|16721.51|16829.43|16709.43|10
1621925250000|2021-05-25 06:47:30|16841.91|16721.91|16850.86|16730.86|16850.86|16730.86|16840.86|16720.86|10
1621925260000|2021-05-25 06:47:40|16851.35|16731.35|16855.85|16735.85|16855.85|16735.85|16851.35|16731.35|10
1621925270000|2021-05-25 06:47:50|16854.59|16734.59|16849.51|16729.51|16854.59|16734.59|16848.77|16728.77|10
1621925280000|2021-05-25 06:48:00|16849.36|16729.36|16843.5|16723.5|16849.63|16729.63|16842.93|16722.93|10
1621925290000|2021-05-25 06:48:10|16844.55|16724.55|16842.23|16722.23|16844.55|16724.55|16841.01|16721.01|10
1621925300000|2021-05-25 06:48:20|16843.9|16723.9|16841.11|16721.11|16846.56|16726.56|16841.11|16721.11|10
1621925310000|2021-05-25 06:48:30|16841.17|16721.17|16842.23|16722.23|16842.23|16722.23|16839.47|16719.47|10
1621925320000|2021-05-25 06:48:40|16842.67|16722.67|16842.67|16722.67|16842.87|16722.87|16841.22|16721.22|9
1621925330000|2021-05-25 06:48:50|16843.68|16723.68|16845.39|16725.39|16845.91|16725.91|16843.68|16723.68|10
1621925340000|2021-05-25 06:49:00|16846.05|16726.05|16846.67|16726.67|16846.92|16726.92|16844.78|16724.78|10
1621925350000|2021-05-25 06:49:10|16846.39|16726.39|16840.2|16720.2|16846.48|16726.48|16840.2|16720.2|10
1621925360000|2021-05-25 06:49:20|16839.26|16719.26|16839.64|16719.64|16839.87|16719.87|16839.26|16719.26|10
1621925370000|2021-05-25 06:49:30|16839.57|16719.57|16841.52|16721.52|16841.52|16721.52|16838.35|16718.35|10
1621925380000|2021-05-25 06:49:40|16842.4|16722.4|16843.98|16723.98|16843.98|16723.98|16840.74|16720.74|10
1621925390000|2021-05-25 06:49:50|16843.44|16723.44|16846.07|16726.07|16846.07|16726.07|16843.44|16723.44|10
1621925400000|2021-05-25 06:50:00|16846.58|16726.58|16850.13|16730.13|16850.13|16730.13|16846.58|16726.58|10
1621925410000|2021-05-25 06:50:10|16850.03|16730.03|16848.73|16728.73|16850.48|16730.48|16848.73|16728.73|10
1621925420000|2021-05-25 06:50:20|16848.11|16728.11|16850.65|16730.65|16851.23|16731.23|16847.93|16727.93|10
1621925430000|2021-05-25 06:50:30|16851.24|16731.24|16881.26|16761.26|16881.26|16761.26|16851.24|16731.24|10
1621925440000|2021-05-25 06:50:40|16881.64|16761.64|16896.3|16776.3|16896.81|16776.81|16881.64|16761.64|10
1621925450000|2021-05-25 06:50:50|16896.15|16776.15|16896.48|16776.48|16899|16779|16894.95|16774.95|10
1621925460000|2021-05-25 06:51:00|16895.36|16775.36|16892.25|16772.25|16895.36|16775.36|16892.25|16772.25|10
1621925470000|2021-05-25 06:51:10|16892.2|16772.2|16895.64|16775.64|16896.04|16776.04|16892.2|16772.2|10
1621925480000|2021-05-25 06:51:20|16896.18|16776.18|16900.66|16780.66|16900.66|16780.66|16895.41|16775.41|10
1621925490000|2021-05-25 06:51:30|16900.46|16780.46|16900.9|16780.9|16904.69|16784.69|16898.94|16778.94|10
1621925500000|2021-05-25 06:51:40|16901.54|16781.54|16904.38|16784.38|16904.38|16784.38|16901.21|16781.21|10
1621925510000|2021-05-25 06:51:50|16904.96|16784.96|16903.22|16783.22|16905.2|16785.2|16902.58|16782.58|10
1621925520000|2021-05-25 06:52:00|16906.36|16786.36|16908.5|16788.5|16909.18|16789.18|16906.36|16786.36|10
1621925530000|2021-05-25 06:52:10|16909.45|16789.45|16910.82|16790.82|16913.11|16793.11|16909.45|16789.45|10
1621925540000|2021-05-25 06:52:20|16910.17|16790.17|16906.6|16786.6|16910.17|16790.17|16906.6|16786.6|10
1621925550000|2021-05-25 06:52:30|16905.65|16785.65|16912.68|16792.68|16912.68|16792.68|16904.72|16784.72|10
1621925560000|2021-05-25 06:52:40|16914.03|16794.03|16913.93|16793.93|16915.08|16795.08|16912.56|16792.56|10
1621925570000|2021-05-25 06:52:50|16916.39|16796.39|16915.56|16795.56|16917.77|16797.77|16915.37|16795.37|10
1621925580000|2021-05-25 06:53:00|16915.04|16795.04|16912.72|16792.72|16915.04|16795.04|16912.17|16792.17|10
1621925590000|2021-05-25 06:53:10|16912.42|16792.42|16913.45|16793.45|16913.45|16793.45|16909.46|16789.46|10
1621925600000|2021-05-25 06:53:20|16913.38|16793.38|16922.53|16802.53|16922.53|16802.53|16913.25|16793.25|10
1621925610000|2021-05-25 06:53:30|16922.2|16802.2|16927.11|16807.11|16928.13|16808.13|16922.2|16802.2|9
1621925620000|2021-05-25 06:53:40|16927.09|16807.09|16941.68|16821.68|16941.68|16821.68|16927.09|16807.09|10
1621925630000|2021-05-25 06:53:50|16945.69|16825.69|16953.71|16833.71|16953.71|16833.71|16945.69|16825.69|10
1621925640000|2021-05-25 06:54:00|16954.29|16834.29|16968.07|16848.07|16968.07|16848.07|16954.29|16834.29|10
1621925650000|2021-05-25 06:54:10|16968.91|16848.91|16985.87|16865.87|16986.62|16866.62|16968.91|16848.91|10
1621925660000|2021-05-25 06:54:20|16986.62|16866.62|16996.84|16876.84|16996.84|16876.84|16985.94|16865.94|10
1621925670000|2021-05-25 06:54:30|16997.4|16877.4|17015.31|16895.31|17015.31|16895.31|16997.4|16877.4|10
1621925680000|2021-05-25 06:54:40|17016.31|16896.31|17029.51|16909.51|17029.51|16909.51|17016.31|16896.31|10
1621925690000|2021-05-25 06:54:50|17028.54|16908.54|17033.52|16913.52|17034.78|16914.78|17028.54|16908.54|10
1621925700000|2021-05-25 06:55:00|17033.57|16913.57|17025.06|16905.06|17033.57|16913.57|17025.06|16905.06|10
1621925710000|2021-05-25 06:55:10|17024.41|16904.41|17012.68|16892.68|17024.41|16904.41|17012.68|16892.68|10
1621925720000|2021-05-25 06:55:20|17011.71|16891.71|17006.38|16886.38|17011.86|16891.86|17005.87|16885.87|10
1621925730000|2021-05-25 06:55:30|17005.31|16885.31|16994.4|16874.4|17005.31|16885.31|16994.4|16874.4|10
1621925740000|2021-05-25 06:55:40|16992.8|16872.8|16994.56|16874.56|16995.27|16875.27|16989.32|16869.32|10
1621925750000|2021-05-25 06:55:50|16992.04|16872.04|16987.51|16867.51|16992.64|16872.64|16987.51|16867.51|10
1621925760000|2021-05-25 06:56:00|16986.98|16866.98|16977.86|16857.86|16986.98|16866.98|16977.86|16857.86|10
1621925770000|2021-05-25 06:56:10|16977.94|16857.94|16975.46|16855.46|16979.02|16859.02|16975.46|16855.46|10
1621925780000|2021-05-25 06:56:20|16974.91|16854.91|16963.68|16843.68|16974.91|16854.91|16963.49|16843.49|10
1621925790000|2021-05-25 06:56:30|16963.21|16843.21|16965.17|16845.17|16965.17|16845.17|16962.88|16842.88|10
1621925800000|2021-05-25 06:56:40|16965.4|16845.4|16963.82|16843.82|16966.01|16846.01|16963.26|16843.26|10
1621925810000|2021-05-25 06:56:50|16964.06|16844.06|16977.24|16857.24|16977.24|16857.24|16964.06|16844.06|10
1621925820000|2021-05-25 06:57:00|16979.67|16859.67|16995.34|16875.34|16996.76|16876.76|16979.67|16859.67|10
1621925830000|2021-05-25 06:57:10|16994.93|16874.93|17022.19|16902.19|17022.19|16902.19|16994.93|16874.93|10
1621925840000|2021-05-25 06:57:20|17025.97|16905.97|17060.88|16940.88|17060.88|16940.88|17025.97|16905.97|10
1621925850000|2021-05-25 06:57:30|17060.91|16940.91|17050.42|16930.42|17062.55|16942.55|17050.42|16930.42|10
1621925860000|2021-05-25 06:57:40|17048.31|16928.31|17046.31|16926.31|17051.44|16931.44|17045.88|16925.88|10
1621925870000|2021-05-25 06:57:50|17045.18|16925.18|17020.74|16900.74|17045.18|16925.18|17020.74|16900.74|10
1621925880000|2021-05-25 06:58:00|17020.31|16900.31|17018.31|16898.31|17021.79|16901.79|17018.04|16898.04|10
1621925890000|2021-05-25 06:58:10|17017.78|16897.78|17017.38|16897.38|17022.84|16902.84|17016.54|16896.54|10
1621925900000|2021-05-25 06:58:20|17017.07|16897.07|17007.65|16887.65|17017.07|16897.07|17007.65|16887.65|10
1621925910000|2021-05-25 06:58:30|17008.14|16888.14|17008.11|16888.11|17009.72|16889.72|17006.93|16886.93|10
1621925920000|2021-05-25 06:58:40|17008.06|16888.06|17007.9|16887.9|17008.06|16888.06|17006.71|16886.71|10
1621925930000|2021-05-25 06:58:50|17007.39|16887.39|17006.55|16886.55|17009.77|16889.77|17004.86|16884.86|10
1621925940000|2021-05-25 06:59:00|17005.98|16885.98|17011.84|16891.84|17012.31|16892.31|17005.83|16885.83|10
1621925950000|2021-05-25 06:59:10|17012.58|16892.58|17004.63|16884.63|17013.27|16893.27|17004.63|16884.63|10
1621925960000|2021-05-25 06:59:20|17004.27|16884.27|16999.76|16879.76|17004.47|16884.47|16999.76|16879.76|10
1621925970000|2021-05-25 06:59:30|16999.82|16879.82|16995.26|16875.26|16999.82|16879.82|16994.2|16874.2|10
1621925980000|2021-05-25 06:59:40|16996.59|16876.59|16993.4|16873.4|16996.59|16876.59|16993.4|16873.4|10
1621925990000|2021-05-25 06:59:50|16993.75|16873.75|16987.46|16867.46|16993.8|16873.8|16987.01|16867.01|10
1621926000000|2021-05-25 07:00:00|16986.83|16866.83|16979.87|16859.87|16987.24|16867.24|16979.87|16859.87|10
1621926010000|2021-05-25 07:00:10|16979.61|16859.61|16982.81|16862.81|16982.81|16862.81|16977.31|16857.31|10
1621926020000|2021-05-25 07:00:20|16982.65|16862.65|16988.9|16868.9|16988.9|16868.9|16981.89|16861.89|10
1621926030000|2021-05-25 07:00:30|16989.94|16869.94|16990.12|16870.12|16993.3|16873.3|16989.13|16869.13|10
1621926040000|2021-05-25 07:00:40|16988.93|16868.93|16970.52|16850.52|16988.93|16868.93|16970.52|16850.52|10
1621926050000|2021-05-25 07:00:50|16969.02|16849.02|16963.27|16843.27|16969.29|16849.29|16963.27|16843.27|10
1621926060000|2021-05-25 07:01:00|16963.45|16843.45|16953.84|16833.84|16963.45|16843.45|16953.84|16833.84|10
1621926070000|2021-05-25 07:01:10|16953.01|16833.01|16948.82|16828.82|16953.01|16833.01|16948.82|16828.82|10
1621926080000|2021-05-25 07:01:20|16948.71|16828.71|16940.63|16820.63|16948.95|16828.95|16940.63|16820.63|10
1621926090000|2021-05-25 07:01:30|16940.64|16820.64|16932.83|16812.83|16940.92|16820.92|16932.83|16812.83|10
1621926100000|2021-05-25 07:01:40|16932.49|16812.49|16933.8|16813.8|16933.8|16813.8|16931.2|16811.2|10
1621926110000|2021-05-25 07:01:50|16933.73|16813.73|16933.94|16813.94|16933.94|16813.94|16926.69|16806.69|10
1621926120000|2021-05-25 07:02:00|16933.23|16813.23|16950.07|16830.07|16950.07|16830.07|16933.23|16813.23|10
1621926130000|2021-05-25 07:02:10|16951.76|16831.76|16954.83|16834.83|16956.87|16836.87|16951.76|16831.76|10
1621926140000|2021-05-25 07:02:20|16955.24|16835.24|16948.81|16828.81|16957.1|16837.1|16948.81|16828.81|10
1621926150000|2021-05-25 07:02:30|16947.06|16827.06|16933.99|16813.99|16947.06|16827.06|16933.99|16813.99|10
1621926160000|2021-05-25 07:02:40|16931.77|16811.77|16929.48|16809.48|16931.77|16811.77|16929.48|16809.48|10
1621926170000|2021-05-25 07:02:50|16928.55|16808.55|16923.54|16803.54|16928.55|16808.55|16923.39|16803.39|10
1621926180000|2021-05-25 07:03:00|16924.06|16804.06|16931.94|16811.94|16931.94|16811.94|16924.06|16804.06|10
1621926190000|2021-05-25 07:03:10|16931.7|16811.7|16933.42|16813.42|16933.42|16813.42|16931.02|16811.02|10
1621926200000|2021-05-25 07:03:20|16934.55|16814.55|16948.69|16828.69|16948.69|16828.69|16933.89|16813.89|10
1621926210000|2021-05-25 07:03:30|16949.07|16829.07|16954.02|16834.02|16955|16835|16949.07|16829.07|10
1621926220000|2021-05-25 07:03:40|16954.49|16834.49|16954.04|16834.04|16955.09|16835.09|16953.1|16833.1|10
1621926230000|2021-05-25 07:03:50|16953.76|16833.76|16956.91|16836.91|16956.91|16836.91|16952.07|16832.07|10
1621926240000|2021-05-25 07:04:00|16957.96|16837.96|16962.55|16842.55|16962.98|16842.98|16957.96|16837.96|10
1621926250000|2021-05-25 07:04:10|16963.05|16843.05|16958.28|16838.28|16963.81|16843.81|16958.28|16838.28|9
1621926260000|2021-05-25 07:04:20|16957.25|16837.25|16954.67|16834.67|16958.98|16838.98|16954.67|16834.67|10
1621926270000|2021-05-25 07:04:30|16953.98|16833.98|16958.86|16838.86|16958.86|16838.86|16953.8|16833.8|10
1621926280000|2021-05-25 07:04:40|16959.4|16839.4|16961.88|16841.88|16962.01|16842.01|16959.4|16839.4|9
1621926290000|2021-05-25 07:04:50|16961.05|16841.05|16960.59|16840.59|16961.38|16841.38|16960.11|16840.11|10
1621926300000|2021-05-25 07:05:00|16960.77|16840.77|16966.27|16846.27|16966.8|16846.8|16960.67|16840.67|10
1621926310000|2021-05-25 07:05:10|16965.75|16845.75|16967.46|16847.46|16968.57|16848.57|16964.29|16844.29|9
1621926320000|2021-05-25 07:05:20|16966.49|16846.49|16970.51|16850.51|16970.51|16850.51|16963.38|16843.38|10
1621926330000|2021-05-25 07:05:30|16970.53|16850.53|16979|16859|16979|16859|16967.04|16847.04|10
1621926340000|2021-05-25 07:05:40|16983.64|16863.64|17007.16|16887.16|17007.16|16887.16|16983.64|16863.64|10
1621926350000|2021-05-25 07:05:50|17007.52|16887.52|17019.31|16899.31|17019.31|16899.31|17005.75|16885.75|10
1621926360000|2021-05-25 07:06:00|17017.62|16897.62|17022.61|16902.61|17024.23|16904.23|17016.34|16896.34|10
1621926370000|2021-05-25 07:06:10|17023.54|16903.54|17028.73|16908.73|17030.13|16910.13|17023.54|16903.54|10
1621926380000|2021-05-25 07:06:20|17028.07|16908.07|17018.05|16898.05|17028.45|16908.45|17018.05|16898.05|10
1621926390000|2021-05-25 07:06:30|17018.09|16898.09|17002.91|16882.91|17019.49|16899.49|17002.91|16882.91|10
1621926400000|2021-05-25 07:06:40|17000.83|16880.83|16994.16|16874.16|17001.74|16881.74|16993.81|16873.81|10
1621926410000|2021-05-25 07:06:50|16995.06|16875.06|16995.08|16875.08|16996.44|16876.44|16994.32|16874.32|10
1621926420000|2021-05-25 07:07:00|16993.97|16873.97|16984.19|16864.19|16993.97|16873.97|16984.19|16864.19|10
1621926430000|2021-05-25 07:07:10|16982.8|16862.8|16971.42|16851.42|16982.8|16862.8|16971.42|16851.42|10
1621926440000|2021-05-25 07:07:20|16972.22|16852.22|16971.03|16851.03|16972.22|16852.22|16968.42|16848.42|10
1621926450000|2021-05-25 07:07:30|16971.52|16851.52|16977.16|16857.16|16978.02|16858.02|16971.52|16851.52|10
1621926460000|2021-05-25 07:07:40|16981.56|16861.56|16992.32|16872.32|16993.87|16873.87|16981.56|16861.56|10
1621926470000|2021-05-25 07:07:50|16991.22|16871.22|16989.4|16869.4|16991.22|16871.22|16988.36|16868.36|10
1621926480000|2021-05-25 07:08:00|16989.87|16869.87|16996.17|16876.17|16996.17|16876.17|16989.87|16869.87|10
1621926490000|2021-05-25 07:08:10|16994.37|16874.37|16992.96|16872.96|16994.41|16874.41|16991.98|16871.98|10
1621926500000|2021-05-25 07:08:20|16992.68|16872.68|16991.54|16871.54|16993.01|16873.01|16990.6|16870.6|10
1621926510000|2021-05-25 07:08:30|16991.6|16871.6|16989.58|16869.58|16992.18|16872.18|16989.58|16869.58|9
1621926520000|2021-05-25 07:08:40|16989.86|16869.86|16987.12|16867.12|16990.05|16870.05|16986.97|16866.97|10
1621926530000|2021-05-25 07:08:50|16987.26|16867.26|16990.29|16870.29|16990.82|16870.82|16987.26|16867.26|10
1621926540000|2021-05-25 07:09:00|16989.49|16869.49|16991.5|16871.5|16991.5|16871.5|16987.09|16867.09|10
1621926550000|2021-05-25 07:09:10|16991.27|16871.27|16989.98|16869.98|16992.29|16872.29|16989.98|16869.98|10
1621926560000|2021-05-25 07:09:20|16989.71|16869.71|17001.66|16881.66|17001.66|16881.66|16989.23|16869.23|10
1621926570000|2021-05-25 07:09:30|17002.41|16882.41|17004.94|16884.94|17005.2|16885.2|17002.41|16882.41|10
1621926580000|2021-05-25 07:09:40|17002.88|16882.88|17002.08|16882.08|17002.88|16882.88|17001.29|16881.29|9
1621926590000|2021-05-25 07:09:50|17001.7|16881.7|17002.09|16882.09|17002.32|16882.32|17000.78|16880.78|10
1621926600000|2021-05-25 07:10:00|17002.91|16882.91|17007.36|16887.36|17007.77|16887.77|17000.42|16880.42|10
1621926610000|2021-05-25 07:10:10|17007.97|16887.97|17009.68|16889.68|17009.68|16889.68|17007.97|16887.97|10
1621926620000|2021-05-25 07:10:20|17010.44|16890.44|17010.47|16890.47|17010.47|16890.47|17008.35|16888.35|10
1621926630000|2021-05-25 07:10:30|17009.79|16889.79|17008.21|16888.21|17009.83|16889.83|17007.63|16887.63|10
1621926640000|2021-05-25 07:10:40|17007.2|16887.2|17012.32|16892.32|17012.32|16892.32|17007.2|16887.2|10
1621926650000|2021-05-25 07:10:50|17011.63|16891.63|17011.74|16891.74|17011.74|16891.74|17009.81|16889.81|10
1621926660000|2021-05-25 07:11:00|17011.98|16891.98|17022.29|16902.29|17022.29|16902.29|17011.54|16891.54|10
1621926670000|2021-05-25 07:11:10|17022.51|16902.51|17034.95|16914.95|17036.22|16916.22|17022.38|16902.38|10
1621926680000|2021-05-25 07:11:20|17037|16917|17047.57|16927.57|17047.57|16927.57|17035.92|16915.92|9
1621926690000|2021-05-25 07:11:30|17047.55|16927.55|17047.05|16927.05|17052.88|16932.88|17047.05|16927.05|9
1621926700000|2021-05-25 07:11:40|17046.73|16926.73|17050.05|16930.05|17050.08|16930.08|17046.14|16926.14|10
1621926710000|2021-05-25 07:11:50|17048.55|16928.55|17053.43|16933.43|17053.43|16933.43|17047.32|16927.32|10
1621926720000|2021-05-25 07:12:00|17054.42|16934.42|17046.67|16926.67|17057.13|16937.13|17046.67|16926.67|10
1621926730000|2021-05-25 07:12:10|17045.27|16925.27|17041.03|16921.03|17045.27|16925.27|17039.78|16919.78|10
1621926740000|2021-05-25 07:12:20|17038.73|16918.73|17035.55|16915.55|17039.02|16919.02|17035.55|16915.55|10
1621926750000|2021-05-25 07:12:30|17033.37|16913.37|17033.16|16913.16|17033.37|16913.37|17031.73|16911.73|10
1621926760000|2021-05-25 07:12:40|17033.97|16913.97|17038.91|16918.91|17040.39|16920.39|17033.97|16913.97|10
1621926770000|2021-05-25 07:12:50|17039.09|16919.09|17039.87|16919.87|17040.92|16920.92|17039.07|16919.07|10
1621926780000|2021-05-25 07:13:00|17040.34|16920.34|17056.1|16936.1|17056.1|16936.1|17040.34|16920.34|10
1621926790000|2021-05-25 07:13:10|17057.23|16937.23|17061.09|16941.09|17061.09|16941.09|17055.76|16935.76|10
1621926800000|2021-05-25 07:13:20|17060.83|16940.83|17057.79|16937.79|17060.83|16940.83|17056.81|16936.81|10
1621926810000|2021-05-25 07:13:30|17057.87|16937.87|17055.81|16935.81|17058.91|16938.91|17055.81|16935.81|10
1621926820000|2021-05-25 07:13:40|17054.86|16934.86|17057.66|16937.66|17058.19|16938.19|17053.77|16933.77|10
1621926830000|2021-05-25 07:13:50|17057.88|16937.88|17059.47|16939.47|17060.89|16940.89|17057.17|16937.17|10
1621926840000|2021-05-25 07:14:00|17059.86|16939.86|17059.33|16939.33|17059.86|16939.86|17057.71|16937.71|10
1621926850000|2021-05-25 07:14:10|17059.47|16939.47|17059.12|16939.12|17059.67|16939.67|17054.1|16934.1|10
1621926860000|2021-05-25 07:14:20|17059.17|16939.17|17058.51|16938.51|17061.28|16941.28|17058.29|16938.29|10
1621926870000|2021-05-25 07:14:30|17059.89|16939.89|17065.7|16945.7|17065.7|16945.7|17059.43|16939.43|10
1621926880000|2021-05-25 07:14:40|17065.46|16945.46|17070.58|16950.58|17070.58|16950.58|17065.13|16945.13|10
1621926890000|2021-05-25 07:14:50|17070.81|16950.81|17077.81|16957.81|17077.81|16957.81|17070.4|16950.4|10
1621926900000|2021-05-25 07:15:00|17077.17|16957.17|17092.54|16972.54|17092.54|16972.54|17077.17|16957.17|10
1621926910000|2021-05-25 07:15:10|17095.36|16975.36|17096.33|16976.33|17096.51|16976.51|17092.72|16972.72|10
1621926920000|2021-05-25 07:15:20|17095.29|16975.29|17094.84|16974.84|17095.46|16975.46|17092.45|16972.45|10
1621926930000|2021-05-25 07:15:30|17095.65|16975.65|17103.05|16983.05|17103.05|16983.05|17095.44|16975.44|10
1621926940000|2021-05-25 07:15:40|17102.53|16982.53|17119.37|16999.37|17119.37|16999.37|17102.53|16982.53|10
1621926950000|2021-05-25 07:15:50|17121.89|17001.89|17121.18|17001.18|17124.68|17004.68|17118.91|16998.91|10
1621926960000|2021-05-25 07:16:00|17120.03|17000.03|17116.15|16996.15|17120.28|17000.28|17116.15|16996.15|10
1621926970000|2021-05-25 07:16:10|17115.3|16995.3|17106.57|16986.57|17115.3|16995.3|17106.57|16986.57|10
1621926980000|2021-05-25 07:16:20|17106.33|16986.33|17102.57|16982.57|17106.33|16986.33|17102.03|16982.03|10
1621926990000|2021-05-25 07:16:30|17101.5|16981.5|17092.71|16972.71|17102.99|16982.99|17092.06|16972.06|10
1621927000000|2021-05-25 07:16:40|17093.5|16973.5|17095.05|16975.05|17098.84|16978.84|17093.5|16973.5|10
1621927010000|2021-05-25 07:16:50|17094.33|16974.33|17086.31|16966.31|17094.33|16974.33|17085.71|16965.71|10
1621927020000|2021-05-25 07:17:00|17086.2|16966.2|17081.27|16961.27|17086.29|16966.29|17081.27|16961.27|10
1621927030000|2021-05-25 07:17:10|17081.26|16961.26|17075.56|16955.56|17081.26|16961.26|17075.56|16955.56|10
1621927040000|2021-05-25 07:17:20|17073.99|16953.99|17071.84|16951.84|17074.64|16954.64|17071.84|16951.84|10
1621927050000|2021-05-25 07:17:30|17070.49|16950.49|17053.72|16933.72|17070.49|16950.49|17053.72|16933.72|10
1621927060000|2021-05-25 07:17:40|17052.94|16932.94|17051.25|16931.25|17052.94|16932.94|17050.24|16930.24|10
1621927070000|2021-05-25 07:17:50|17051.23|16931.23|17049.14|16929.14|17052.58|16932.58|17049.14|16929.14|10
1621927080000|2021-05-25 07:18:00|17048.72|16928.72|17061.08|16941.08|17061.08|16941.08|17047.98|16927.98|10
1621927090000|2021-05-25 07:18:10|17058.38|16938.38|17057.04|16937.04|17059.1|16939.1|17055.96|16935.96|10
1621927100000|2021-05-25 07:18:20|17057.84|16937.84|17070.91|16950.91|17070.91|16950.91|17057.84|16937.84|10
1621927110000|2021-05-25 07:18:30|17070.67|16950.67|17069.19|16949.19|17070.67|16950.67|17067.25|16947.25|10
1621927120000|2021-05-25 07:18:40|17069.66|16949.66|17068.67|16948.67|17070.57|16950.57|17068.08|16948.08|9
1621927130000|2021-05-25 07:18:50|17068.35|16948.35|17074.1|16954.1|17074.1|16954.1|17068.35|16948.35|10
1621927140000|2021-05-25 07:19:00|17073.21|16953.21|17066.78|16946.78|17074.2|16954.2|17066.78|16946.78|10
1621927150000|2021-05-25 07:19:10|17066.59|16946.59|17067.29|16947.29|17067.29|16947.29|17065.53|16945.53|9
1621927160000|2021-05-25 07:19:20|17067.77|16947.77|17070.73|16950.73|17070.73|16950.73|17066.98|16946.98|10
1621927170000|2021-05-25 07:19:30|17070.97|16950.97|17074.71|16954.71|17076.85|16956.85|17070.97|16950.97|10
1621927180000|2021-05-25 07:19:40|17074.33|16954.33|17072.89|16952.89|17074.51|16954.51|17072.22|16952.22|10
1621927190000|2021-05-25 07:19:50|17072.59|16952.59|17068.39|16948.39|17072.59|16952.59|17065.79|16945.79|10
1621927200000|2021-05-25 07:20:00|17067.97|16947.97|17066.92|16946.92|17067.97|16947.97|17066.41|16946.41|10
1621927210000|2021-05-25 07:20:10|17066.16|16946.16|17064.2|16944.2|17067.04|16947.04|17064.2|16944.2|10
1621927220000|2021-05-25 07:20:20|17063.98|16943.98|17060.86|16940.86|17063.98|16943.98|17060.69|16940.69|10
1621927230000|2021-05-25 07:20:30|17062.03|16942.03|17059.03|16939.03|17062.43|16942.43|17058.72|16938.72|10
1621927240000|2021-05-25 07:20:40|17058.63|16938.63|17056.9|16936.9|17058.63|16938.63|17056.87|16936.87|10
1621927250000|2021-05-25 07:20:50|17056.75|16936.75|17060.34|16940.34|17060.34|16940.34|17056.19|16936.19|10
1621927260000|2021-05-25 07:21:00|17058.77|16938.77|17057.01|16937.01|17058.77|16938.77|17054.01|16934.01|10
1621927270000|2021-05-25 07:21:10|17057.47|16937.47|17048.55|16928.55|17057.47|16937.47|17047.3|16927.3|10
1621927280000|2021-05-25 07:21:20|17049.69|16929.69|17046.32|16926.32|17050.17|16930.17|17046.32|16926.32|10
1621927290000|2021-05-25 07:21:30|17045.52|16925.52|17040.32|16920.32|17045.52|16925.52|17040.32|16920.32|9
1621927300000|2021-05-25 07:21:40|17040.3|16920.3|17037.26|16917.26|17040.3|16920.3|17036.6|16916.6|10
1621927310000|2021-05-25 07:21:50|17038.33|16918.33|17032.7|16912.7|17038.33|16918.33|17032.7|16912.7|10
1621927320000|2021-05-25 07:22:00|17031.24|16911.24|17029.68|16909.68|17031.24|16911.24|17029.68|16909.68|9
1621927330000|2021-05-25 07:22:10|17029.53|16909.53|17013.58|16893.58|17029.53|16909.53|17013.58|16893.58|10
1621927340000|2021-05-25 07:22:20|17012.12|16892.12|17002.57|16882.57|17012.12|16892.12|17002.57|16882.57|10
1621927350000|2021-05-25 07:22:30|17002.85|16882.85|16991.69|16871.69|17002.85|16882.85|16991.69|16871.69|10
1621927360000|2021-05-25 07:22:40|16990.69|16870.69|16984.7|16864.7|16990.69|16870.69|16984.7|16864.7|10
1621927370000|2021-05-25 07:22:50|16985.03|16865.03|16984.61|16864.61|16985.03|16865.03|16982.22|16862.22|10
1621927380000|2021-05-25 07:23:00|16985.4|16865.4|16981.58|16861.58|16985.4|16865.4|16981.58|16861.58|10
1621927390000|2021-05-25 07:23:10|16979.67|16859.67|16972.29|16852.29|16979.67|16859.67|16972.29|16852.29|10
1621927400000|2021-05-25 07:23:20|16971.22|16851.22|16953.89|16833.89|16971.22|16851.22|16953.89|16833.89|10
1621927410000|2021-05-25 07:23:30|16953.09|16833.09|16943.19|16823.19|16953.09|16833.09|16943.11|16823.11|10
1621927420000|2021-05-25 07:23:40|16941.17|16821.17|16930.46|16810.46|16941.17|16821.17|16930.46|16810.46|10
1621927430000|2021-05-25 07:23:50|16930.95|16810.95|16928.82|16808.82|16931.06|16811.06|16928.65|16808.65|10
1621927440000|2021-05-25 07:24:00|16928.66|16808.66|16936.49|16816.49|16936.49|16816.49|16927.66|16807.66|10
1621927450000|2021-05-25 07:24:10|16935.06|16815.06|16941.75|16821.75|16941.75|16821.75|16935.06|16815.06|10
1621927460000|2021-05-25 07:24:20|16941.59|16821.59|16945.82|16825.82|16946.43|16826.43|16941.29|16821.29|10
1621927470000|2021-05-25 07:24:30|16946.66|16826.66|16945.88|16825.88|16946.67|16826.67|16942.67|16822.67|10
1621927480000|2021-05-25 07:24:40|16946.38|16826.38|16948.05|16828.05|16948.26|16828.26|16946.38|16826.38|10
1621927490000|2021-05-25 07:24:50|16948.37|16828.37|16943.51|16823.51|16948.37|16828.37|16943.36|16823.36|10
1621927500000|2021-05-25 07:25:00|16943.64|16823.64|16940.49|16820.49|16945.09|16825.09|16940.48|16820.48|10
1621927510000|2021-05-25 07:25:10|16944|16824|16947.32|16827.32|16947.93|16827.93|16943.73|16823.73|10
1621927520000|2021-05-25 07:25:20|16948.11|16828.11|16951.39|16831.39|16951.78|16831.78|16948.11|16828.11|10
1621927530000|2021-05-25 07:25:30|16953.09|16833.09|16975.07|16855.07|16975.07|16855.07|16953.03|16833.03|10
1621927540000|2021-05-25 07:25:40|16980.24|16860.24|17008.78|16888.78|17008.78|16888.78|16980.24|16860.24|10
1621927550000|2021-05-25 07:25:50|17008.87|16888.87|17011.09|16891.09|17012.42|16892.42|17008.87|16888.87|10
1621927560000|2021-05-25 07:26:00|17008.36|16888.36|16988.68|16868.68|17008.36|16888.36|16988.68|16868.68|10
1621927570000|2021-05-25 07:26:10|16988.05|16868.05|16985.31|16865.31|16988.16|16868.16|16985.31|16865.31|10
1621927580000|2021-05-25 07:26:20|16985.12|16865.12|16982.93|16862.93|16985.83|16865.83|16982.93|16862.93|10
1621927590000|2021-05-25 07:26:30|16982.79|16862.79|16985.23|16865.23|16985.23|16865.23|16982.05|16862.05|10
1621927600000|2021-05-25 07:26:40|16986.43|16866.43|16987.91|16867.91|16987.91|16867.91|16984.48|16864.48|10
1621927610000|2021-05-25 07:26:50|16987.63|16867.63|16992.5|16872.5|16993.18|16873.18|16987.63|16867.63|10
1621927620000|2021-05-25 07:27:00|16994.92|16874.92|17004.24|16884.24|17004.24|16884.24|16994.55|16874.55|10
1621927630000|2021-05-25 07:27:10|17004.53|16884.53|17003.13|16883.13|17006.07|16886.07|17003.13|16883.13|10
1621927640000|2021-05-25 07:27:20|17003.6|16883.6|17004.78|16884.78|17004.78|16884.78|17002.96|16882.96|10
1621927650000|2021-05-25 07:27:30|17002.96|16882.96|17001.06|16881.06|17003.38|16883.38|17000.65|16880.65|10
1621927660000|2021-05-25 07:27:40|17000.31|16880.31|16999.07|16879.07|17000.37|16880.37|16998.33|16878.33|10
1621927670000|2021-05-25 07:27:50|16999.42|16879.42|16998.28|16878.28|17000.05|16880.05|16998.28|16878.28|10
1621927680000|2021-05-25 07:28:00|16997.6|16877.6|16985.3|16865.3|16997.6|16877.6|16985.3|16865.3|10
1621927690000|2021-05-25 07:28:10|16984.89|16864.89|16976.23|16856.23|16984.89|16864.89|16975.19|16855.19|10
1621927700000|2021-05-25 07:28:20|16976.28|16856.28|16967.71|16847.71|16976.47|16856.47|16967.71|16847.71|10
1621927710000|2021-05-25 07:28:30|16965.45|16845.45|16965.76|16845.76|16968.1|16848.1|16965.45|16845.45|10
1621927720000|2021-05-25 07:28:40|16964.46|16844.46|16965.53|16845.53|16967.39|16847.39|16963.77|16843.77|10
1621927730000|2021-05-25 07:28:50|16964.91|16844.91|16964.86|16844.86|16965.21|16845.21|16964.59|16844.59|10
1621927740000|2021-05-25 07:29:00|16966.14|16846.14|16971.26|16851.26|16971.26|16851.26|16966.14|16846.14|10
1621927750000|2021-05-25 07:29:10|16971.75|16851.75|16971.74|16851.74|16974.07|16854.07|16971.1|16851.1|10
1621927760000|2021-05-25 07:29:20|16973.17|16853.17|16968.81|16848.81|16974.32|16854.32|16968.81|16848.81|10
1621927770000|2021-05-25 07:29:30|16968.02|16848.02|16958.12|16838.12|16968.3|16848.3|16958.12|16838.12|10
1621927780000|2021-05-25 07:29:40|16957.72|16837.72|16953.54|16833.54|16958.49|16838.49|16953.54|16833.54|10
1621927790000|2021-05-25 07:29:50|16952.74|16832.74|16952.02|16832.02|16952.74|16832.74|16950.65|16830.65|10
1621927800000|2021-05-25 07:30:00|16951.89|16831.89|16949.37|16829.37|16952.7|16832.7|16949.37|16829.37|9
1621927810000|2021-05-25 07:30:10|16950.3|16830.3|16951.87|16831.87|16952.43|16832.43|16949.89|16829.89|10
1621927820000|2021-05-25 07:30:20|16950.9|16830.9|16949.88|16829.88|16951.07|16831.07|16949.38|16829.38|10
1621927830000|2021-05-25 07:30:30|16949.51|16829.51|16935.95|16815.95|16949.51|16829.51|16935.95|16815.95|10
1621927840000|2021-05-25 07:30:40|16934.51|16814.51|16924.24|16804.24|16934.51|16814.51|16924.24|16804.24|10
1621927850000|2021-05-25 07:30:50|16923.07|16803.07|16917.25|16797.25|16923.1|16803.1|16917.25|16797.25|10
1621927860000|2021-05-25 07:31:00|16917.45|16797.45|16898.73|16778.73|16917.45|16797.45|16898.73|16778.73|10
1621927870000|2021-05-25 07:31:10|16897.31|16777.31|16874.71|16754.71|16897.31|16777.31|16874.71|16754.71|10
1621927880000|2021-05-25 07:31:20|16874.85|16754.85|16867.45|16747.45|16874.85|16754.85|16865.02|16745.02|10
1621927890000|2021-05-25 07:31:30|16866.84|16746.84|16868.11|16748.11|16868.11|16748.11|16862.1|16742.1|10
1621927900000|2021-05-25 07:31:40|16869.25|16749.25|16876.84|16756.84|16876.84|16756.84|16869.2|16749.2|10
1621927910000|2021-05-25 07:31:50|16878.83|16758.83|16873.65|16753.65|16878.84|16758.84|16873.65|16753.65|10
1621927920000|2021-05-25 07:32:00|16873.11|16753.11|16866.04|16746.04|16873.32|16753.32|16866.04|16746.04|10
1621927930000|2021-05-25 07:32:10|16862.97|16742.97|16851.86|16731.86|16862.97|16742.97|16851.86|16731.86|10
1621927940000|2021-05-25 07:32:20|16848.51|16728.51|16828.61|16708.61|16848.51|16728.51|16828.61|16708.61|10
1621927950000|2021-05-25 07:32:30|16827.7|16707.7|16822.55|16702.55|16827.7|16707.7|16820.86|16700.86|10
1621927960000|2021-05-25 07:32:40|16822.32|16702.32|16818.75|16698.75|16822.32|16702.32|16815.78|16695.78|10
1621927970000|2021-05-25 07:32:50|16819.88|16699.88|16824.47|16704.47|16824.47|16704.47|16819.88|16699.88|10
1621927980000|2021-05-25 07:33:00|16823.02|16703.02|16825.56|16705.56|16825.56|16705.56|16822|16702|10
1621927990000|2021-05-25 07:33:10|16825.44|16705.44|16844.91|16724.91|16844.91|16724.91|16825.44|16705.44|10
1621928000000|2021-05-25 07:33:20|16846|16726|16839.29|16719.29|16846|16726|16838.8|16718.8|10
1621928010000|2021-05-25 07:33:30|16840.48|16720.48|16840.45|16720.45|16842.67|16722.67|16840|16720|10
1621928020000|2021-05-25 07:33:40|16840.74|16720.74|16840.65|16720.65|16841.17|16721.17|16839.63|16719.63|10
1621928030000|2021-05-25 07:33:50|16839.81|16719.81|16835.31|16715.31|16839.81|16719.81|16835.31|16715.31|10
1621928040000|2021-05-25 07:34:00|16835.12|16715.12|16826.79|16706.79|16836.36|16716.36|16826.79|16706.79|10
1621928050000|2021-05-25 07:34:10|16825.51|16705.51|16830.71|16710.71|16830.71|16710.71|16825.51|16705.51|10
1621928060000|2021-05-25 07:34:20|16831.05|16711.05|16839.38|16719.38|16839.38|16719.38|16831.05|16711.05|10
1621928070000|2021-05-25 07:34:30|16840.65|16720.65|16839.72|16719.72|16840.68|16720.68|16839.08|16719.08|10
1621928080000|2021-05-25 07:34:40|16837.47|16717.47|16839.05|16719.05|16839.7|16719.7|16837.47|16717.47|10
1621928090000|2021-05-25 07:34:50|16839.39|16719.39|16834.21|16714.21|16839.88|16719.88|16834.21|16714.21|10
1621928100000|2021-05-25 07:35:00|16834.24|16714.24|16841.84|16721.84|16841.84|16721.84|16833.92|16713.92|10
1621928110000|2021-05-25 07:35:10|16842.84|16722.84|16849.1|16729.1|16849.1|16729.1|16842.82|16722.82|10
1621928120000|2021-05-25 07:35:20|16849.75|16729.75|16851.99|16731.99|16851.99|16731.99|16849.52|16729.52|10
1621928130000|2021-05-25 07:35:30|16851.88|16731.88|16852.86|16732.86|16852.86|16732.86|16851.58|16731.58|10
1621928140000|2021-05-25 07:35:40|16853.01|16733.01|16855.52|16735.52|16858.76|16738.76|16852.93|16732.93|10
1621928150000|2021-05-25 07:35:50|16855.91|16735.91|16858.86|16738.86|16858.86|16738.86|16855.91|16735.91|10
1621928160000|2021-05-25 07:36:00|16859.08|16739.08|16863.18|16743.18|16863.18|16743.18|16856.21|16736.21|10
1621928170000|2021-05-25 07:36:10|16864.96|16744.96|16881.08|16761.08|16881.08|16761.08|16864.96|16744.96|10
1621928180000|2021-05-25 07:36:20|16880.85|16760.85|16885.91|16765.91|16885.91|16765.91|16879.39|16759.39|10
1621928190000|2021-05-25 07:36:30|16885.42|16765.42|16886.32|16766.32|16887.51|16767.51|16884.92|16764.92|10
1621928200000|2021-05-25 07:36:40|16886.43|16766.43|16881.26|16761.26|16886.43|16766.43|16879.11|16759.11|10
1621928210000|2021-05-25 07:36:50|16881.39|16761.39|16882.17|16762.17|16882.88|16762.88|16880.4|16760.4|10
1621928220000|2021-05-25 07:37:00|16882.61|16762.61|16882.03|16762.03|16884.04|16764.04|16880.64|16760.64|10
1621928230000|2021-05-25 07:37:10|16881.9|16761.9|16874.98|16754.98|16881.9|16761.9|16874.98|16754.98|9
1621928240000|2021-05-25 07:37:20|16873.68|16753.68|16870.75|16750.75|16873.68|16753.68|16869.97|16749.97|10
1621928250000|2021-05-25 07:37:30|16868.47|16748.47|16865.42|16745.42|16868.47|16748.47|16865.42|16745.42|10
1621928260000|2021-05-25 07:37:40|16865.99|16745.99|16863.07|16743.07|16865.99|16745.99|16863.07|16743.07|10
1621928270000|2021-05-25 07:37:50|16861.59|16741.59|16861.78|16741.78|16862.2|16742.2|16861.23|16741.23|10
1621928280000|2021-05-25 07:38:00|16862.01|16742.01|16860.97|16740.97|16862.9|16742.9|16859.69|16739.69|10
1621928290000|2021-05-25 07:38:10|16861.62|16741.62|16860.59|16740.59|16862.71|16742.71|16860.59|16740.59|10
1621928300000|2021-05-25 07:38:20|16860.31|16740.31|16857.33|16737.33|16861.74|16741.74|16856.9|16736.9|10
1621928310000|2021-05-25 07:38:30|16858.43|16738.43|16855.6|16735.6|16858.43|16738.43|16853.22|16733.22|10
1621928320000|2021-05-25 07:38:40|16855.46|16735.46|16855.82|16735.82|16857.64|16737.64|16855.2|16735.2|10
1621928330000|2021-05-25 07:38:50|16855.48|16735.48|16851.93|16731.93|16855.48|16735.48|16850.56|16730.56|10
1621928340000|2021-05-25 07:39:00|16853.16|16733.16|16848.66|16728.66|16853.16|16733.16|16847.57|16727.57|10
1621928350000|2021-05-25 07:39:10|16848.07|16728.07|16838.07|16718.07|16848.62|16728.62|16838.07|16718.07|10
1621928360000|2021-05-25 07:39:20|16834.19|16714.19|16827.78|16707.78|16834.19|16714.19|16827.59|16707.59|10
1621928370000|2021-05-25 07:39:30|16823.84|16703.84|16807.23|16687.23|16823.96|16703.96|16807.23|16687.23|10
1621928380000|2021-05-25 07:39:40|16805.38|16685.38|16803.74|16683.74|16805.58|16685.58|16802.67|16682.67|10
1621928390000|2021-05-25 07:39:50|16803|16683|16795.75|16675.75|16803|16683|16795.75|16675.75|10
1621928400000|2021-05-25 07:40:00|16794.18|16674.18|16789.06|16669.06|16794.18|16674.18|16788.23|16668.23|10
1621928410000|2021-05-25 07:40:10|16789.97|16669.97|16792.17|16672.17|16792.17|16672.17|16789.63|16669.63|10
1621928420000|2021-05-25 07:40:20|16792.31|16672.31|16794.99|16674.99|16795.77|16675.77|16791.39|16671.39|10
1621928430000|2021-05-25 07:40:30|16795.2|16675.2|16799.69|16679.69|16799.69|16679.69|16794.4|16674.4|10
1621928440000|2021-05-25 07:40:40|16799.43|16679.43|16802.05|16682.05|16802.94|16682.94|16799.43|16679.43|10
1621928450000|2021-05-25 07:40:50|16801.88|16681.88|16810.75|16690.75|16810.75|16690.75|16801.88|16681.88|10
1621928460000|2021-05-25 07:41:00|16811.25|16691.25|16809.95|16689.95|16812.52|16692.52|16809.95|16689.95|10
1621928470000|2021-05-25 07:41:10|16810.09|16690.09|16810.28|16690.28|16810.68|16690.68|16809.04|16689.04|10
1621928480000|2021-05-25 07:41:20|16810.94|16690.94|16814.69|16694.69|16814.69|16694.69|16810.26|16690.26|10
1621928490000|2021-05-25 07:41:30|16816.33|16696.33|16826.2|16706.2|16826.58|16706.58|16816.1|16696.1|10
1621928500000|2021-05-25 07:41:40|16826.33|16706.33|16825.43|16705.43|16826.79|16706.79|16825.43|16705.43|10
1621928510000|2021-05-25 07:41:50|16826.97|16706.97|16832.72|16712.72|16832.99|16712.99|16826.97|16706.97|10
1621928520000|2021-05-25 07:42:00|16832.86|16712.86|16838.23|16718.23|16838.23|16718.23|16832.8|16712.8|10
1621928530000|2021-05-25 07:42:10|16839.58|16719.58|16845.98|16725.98|16845.98|16725.98|16839.58|16719.58|10
1621928540000|2021-05-25 07:42:20|16845.93|16725.93|16855.13|16735.13|16855.13|16735.13|16845.93|16725.93|10
1621928550000|2021-05-25 07:42:30|16853.89|16733.89|16849.83|16729.83|16853.89|16733.89|16849.83|16729.83|10
1621928560000|2021-05-25 07:42:40|16849.89|16729.89|16847.76|16727.76|16849.89|16729.89|16846.94|16726.94|10
1621928570000|2021-05-25 07:42:50|16846.67|16726.67|16844.84|16724.84|16846.67|16726.67|16843.1|16723.1|10
1621928580000|2021-05-25 07:43:00|16845.31|16725.31|16849.65|16729.65|16850.16|16730.16|16844.27|16724.27|10
1621928590000|2021-05-25 07:43:10|16850.51|16730.51|16845.78|16725.78|16850.51|16730.51|16845.78|16725.78|10
1621928600000|2021-05-25 07:43:20|16845.6|16725.6|16843.46|16723.46|16846.66|16726.66|16843.46|16723.46|10
1621928610000|2021-05-25 07:43:30|16844.89|16724.89|16840.07|16720.07|16845.09|16725.09|16839.98|16719.98|10
1621928620000|2021-05-25 07:43:40|16839.05|16719.05|16842.1|16722.1|16842.1|16722.1|16839.05|16719.05|10
1621928630000|2021-05-25 07:43:50|16842.25|16722.25|16841.88|16721.88|16843.83|16723.83|16841.6|16721.6|10
1621928640000|2021-05-25 07:44:00|16842.51|16722.51|16841.72|16721.72|16842.68|16722.68|16840.92|16720.92|10
1621928650000|2021-05-25 07:44:10|16842.18|16722.18|16836.75|16716.75|16842.82|16722.82|16836.75|16716.75|10
1621928660000|2021-05-25 07:44:20|16835.79|16715.79|16828.03|16708.03|16835.79|16715.79|16828.03|16708.03|10
1621928670000|2021-05-25 07:44:30|16825.28|16705.28|16815.24|16695.24|16825.28|16705.28|16815.24|16695.24|10
1621928680000|2021-05-25 07:44:40|16816.45|16696.45|16812.19|16692.19|16816.45|16696.45|16812.19|16692.19|10
1621928690000|2021-05-25 07:44:50|16811.67|16691.67|16809.02|16689.02|16812.51|16692.51|16808.56|16688.56|10
1621928700000|2021-05-25 07:45:00|16807.92|16687.92|16807.84|16687.84|16807.92|16687.92|16805.67|16685.67|10
1621928710000|2021-05-25 07:45:10|16807.66|16687.66|16810.07|16690.07|16810.07|16690.07|16806.77|16686.77|10
1621928720000|2021-05-25 07:45:20|16812.24|16692.24|16819.56|16699.56|16819.56|16699.56|16812.24|16692.24|10
1621928730000|2021-05-25 07:45:30|16820.83|16700.83|16842.01|16722.01|16842.01|16722.01|16820.83|16700.83|10
1621928740000|2021-05-25 07:45:40|16844.22|16724.22|16853.32|16733.32|16855.18|16735.18|16844.22|16724.22|9
1621928750000|2021-05-25 07:45:50|16855.77|16735.77|16859.47|16739.47|16860.41|16740.41|16855.77|16735.77|10
1621928760000|2021-05-25 07:46:00|16860.97|16740.97|16857.69|16737.69|16860.97|16740.97|16857.38|16737.38|10
1621928770000|2021-05-25 07:46:10|16858.09|16738.09|16856.06|16736.06|16858.93|16738.93|16856.06|16736.06|9
1621928780000|2021-05-25 07:46:20|16856.95|16736.95|16855.74|16735.74|16857.45|16737.45|16855.24|16735.24|10
1621928790000|2021-05-25 07:46:30|16855.2|16735.2|16852.29|16732.29|16855.2|16735.2|16850.85|16730.85|10
1621928800000|2021-05-25 07:46:40|16853.47|16733.47|16852.8|16732.8|16853.47|16733.47|16852.56|16732.56|10
1621928810000|2021-05-25 07:46:50|16852.5|16732.5|16853.7|16733.7|16853.7|16733.7|16851.68|16731.68|10
1621928820000|2021-05-25 07:47:00|16855.95|16735.95|16862.16|16742.16|16862.16|16742.16|16855.95|16735.95|10
1621928830000|2021-05-25 07:47:10|16864.43|16744.43|16884.48|16764.48|16884.48|16764.48|16864.43|16744.43|10
1621928840000|2021-05-25 07:47:20|16884.74|16764.74|16897.12|16777.12|16897.12|16777.12|16884.74|16764.74|10
1621928850000|2021-05-25 07:47:30|16897.16|16777.16|16904.4|16784.4|16904.9|16784.9|16897.16|16777.16|10
1621928860000|2021-05-25 07:47:40|16907.67|16787.67|16920.98|16800.98|16920.98|16800.98|16907.67|16787.67|10
1621928870000|2021-05-25 07:47:50|16923.78|16803.78|16928.17|16808.17|16928.31|16808.31|16923.17|16803.17|10
1621928880000|2021-05-25 07:48:00|16928.47|16808.47|16917.97|16797.97|16928.47|16808.47|16917.97|16797.97|10
1621928890000|2021-05-25 07:48:10|16914.04|16794.04|16908.81|16788.81|16914.04|16794.04|16908.81|16788.81|10
1621928900000|2021-05-25 07:48:20|16909.81|16789.81|16913.37|16793.37|16913.37|16793.37|16901.62|16781.62|10
1621928910000|2021-05-25 07:48:30|16912.99|16792.99|16919.39|16799.39|16919.89|16799.89|16912.8|16792.8|10
1621928920000|2021-05-25 07:48:40|16920.12|16800.12|16917.18|16797.18|16921.4|16801.4|16917.18|16797.18|10
1621928930000|2021-05-25 07:48:50|16916.54|16796.54|16914.22|16794.22|16917.85|16797.85|16914.22|16794.22|10
1621928940000|2021-05-25 07:49:00|16913.47|16793.47|16911.41|16791.41|16914.16|16794.16|16911.39|16791.39|10
1621928950000|2021-05-25 07:49:10|16909.79|16789.79|16911.41|16791.41|16911.85|16791.85|16909.79|16789.79|10
1621928960000|2021-05-25 07:49:20|16912.07|16792.07|16909.93|16789.93|16912.07|16792.07|16909.83|16789.83|9
1621928970000|2021-05-25 07:49:30|16910.05|16790.05|16912|16792|16912|16792|16909.53|16789.53|10
1621928980000|2021-05-25 07:49:40|16913.14|16793.14|16913.36|16793.36|16914.52|16794.52|16913.14|16793.14|10
1621928990000|2021-05-25 07:49:50|16912.43|16792.43|16909.72|16789.72|16912.43|16792.43|16908.81|16788.81|9
1621929000000|2021-05-25 07:50:00|16910.66|16790.66|16900.87|16780.87|16910.66|16790.66|16900.87|16780.87|9
1621929010000|2021-05-25 07:50:10|16898.89|16778.89|16883.43|16763.43|16898.89|16778.89|16883.43|16763.43|10
1621929020000|2021-05-25 07:50:20|16882.94|16762.94|16877.28|16757.28|16882.94|16762.94|16876.82|16756.82|10
1621929030000|2021-05-25 07:50:30|16877.67|16757.67|16879.78|16759.78|16879.83|16759.83|16876.93|16756.93|10
1621929040000|2021-05-25 07:50:40|16878.96|16758.96|16877.61|16757.61|16878.96|16758.96|16876.11|16756.11|10
1621929050000|2021-05-25 07:50:50|16877.6|16757.6|16879.89|16759.89|16881.58|16761.58|16877.6|16757.6|10
1621929060000|2021-05-25 07:51:00|16881.49|16761.49|16885.72|16765.72|16885.72|16765.72|16881.44|16761.44|10
1621929070000|2021-05-25 07:51:10|16885.67|16765.67|16901.22|16781.22|16901.22|16781.22|16885.51|16765.51|10
1621929080000|2021-05-25 07:51:20|16902.26|16782.26|16913.87|16793.87|16913.87|16793.87|16902.26|16782.26|10
1621929090000|2021-05-25 07:51:30|16914.82|16794.82|16918.82|16798.82|16919.96|16799.96|16914.82|16794.82|10
1621929100000|2021-05-25 07:51:40|16921.12|16801.12|16925.4|16805.4|16927.43|16807.43|16921.12|16801.12|10
1621929110000|2021-05-25 07:51:50|16925.01|16805.01|16926.1|16806.1|16926.43|16806.43|16924.94|16804.94|10
1621929120000|2021-05-25 07:52:00|16925.77|16805.77|16927.74|16807.74|16927.74|16807.74|16925.61|16805.61|9
1621929130000|2021-05-25 07:52:10|16927.27|16807.27|16931.74|16811.74|16931.96|16811.96|16926.83|16806.83|10
1621929140000|2021-05-25 07:52:20|16931.93|16811.93|16935.58|16815.58|16935.72|16815.72|16931.43|16811.43|10
1621929150000|2021-05-25 07:52:30|16937.15|16817.15|16938.86|16818.86|16939.17|16819.17|16937.15|16817.15|10
1621929160000|2021-05-25 07:52:40|16938.98|16818.98|16940.97|16820.97|16942.06|16822.06|16938.98|16818.98|10
1621929170000|2021-05-25 07:52:50|16941.56|16821.56|16944.42|16824.42|16946.43|16826.43|16941.56|16821.56|10
1621929180000|2021-05-25 07:53:00|16945.19|16825.19|16949.63|16829.63|16950.41|16830.41|16945.19|16825.19|10
1621929190000|2021-05-25 07:53:10|16950.24|16830.24|16950.84|16830.84|16950.85|16830.85|16949.56|16829.56|10
1621929200000|2021-05-25 07:53:20|16951.22|16831.22|16949.96|16829.96|16951.94|16831.94|16949.24|16829.24|10
1621929210000|2021-05-25 07:53:30|16949.91|16829.91|16953.29|16833.29|16953.62|16833.62|16949.91|16829.91|10
1621929220000|2021-05-25 07:53:40|16954.72|16834.72|16961.63|16841.63|16961.63|16841.63|16954.72|16834.72|10
1621929230000|2021-05-25 07:53:50|16963.66|16843.66|16968.95|16848.95|16970.68|16850.68|16963.66|16843.66|10
1621929240000|2021-05-25 07:54:00|16969.01|16849.01|16968.98|16848.98|16970.23|16850.23|16968.83|16848.83|10
1621929250000|2021-05-25 07:54:10|16968.85|16848.85|16960.85|16840.85|16968.85|16848.85|16960.85|16840.85|10
1621929260000|2021-05-25 07:54:20|16961.02|16841.02|16956.2|16836.2|16961.02|16841.02|16956.2|16836.2|10
1621929270000|2021-05-25 07:54:30|16955.32|16835.32|16958.64|16838.64|16959.59|16839.59|16955.32|16835.32|10
1621929280000|2021-05-25 07:54:40|16958.92|16838.92|16962.08|16842.08|16962.08|16842.08|16958.92|16838.92|10
1621929290000|2021-05-25 07:54:50|16962.05|16842.05|16962.83|16842.83|16962.97|16842.97|16960.66|16840.66|10
1621929300000|2021-05-25 07:55:00|16963.47|16843.47|16963.52|16843.52|16963.56|16843.56|16962.59|16842.59|10
1621929310000|2021-05-25 07:55:10|16961.71|16841.71|16965.9|16845.9|16965.9|16845.9|16961.47|16841.47|10
1621929320000|2021-05-25 07:55:20|16967.51|16847.51|16973.18|16853.18|16973.18|16853.18|16967.41|16847.41|9
1621929330000|2021-05-25 07:55:30|16971.1|16851.1|16971.02|16851.02|16972.14|16852.14|16970.76|16850.76|10
1621929340000|2021-05-25 07:55:40|16972.46|16852.46|16973.12|16853.12|16973.35|16853.35|16970.74|16850.74|10
1621929350000|2021-05-25 07:55:50|16972.8|16852.8|16970.73|16850.73|16972.8|16852.8|16969.46|16849.46|10
1621929360000|2021-05-25 07:56:00|16972.04|16852.04|16973.57|16853.57|16973.57|16853.57|16971.63|16851.63|10
1621929370000|2021-05-25 07:56:10|16973.75|16853.75|16970.49|16850.49|16973.79|16853.79|16970.49|16850.49|10
1621929380000|2021-05-25 07:56:20|16969.69|16849.69|16962.51|16842.51|16969.69|16849.69|16961.4|16841.4|10
1621929390000|2021-05-25 07:56:30|16961.23|16841.23|16953.08|16833.08|16961.23|16841.23|16953.08|16833.08|10
1621929400000|2021-05-25 07:56:40|16951.14|16831.14|16944.27|16824.27|16951.14|16831.14|16944.27|16824.27|10
1621929410000|2021-05-25 07:56:50|16943.65|16823.65|16945.02|16825.02|16945.93|16825.93|16943.61|16823.61|10
1621929420000|2021-05-25 07:57:00|16943.52|16823.52|16934.37|16814.37|16943.52|16823.52|16934.37|16814.37|10
1621929430000|2021-05-25 07:57:10|16933.85|16813.85|16932.89|16812.89|16934.17|16814.17|16932.37|16812.37|10
1621929440000|2021-05-25 07:57:20|16932.55|16812.55|16932.41|16812.41|16932.82|16812.82|16931.73|16811.73|8
1621929450000|2021-05-25 07:57:30|16933.39|16813.39|16938.75|16818.75|16938.75|16818.75|16933.39|16813.39|10
1621929460000|2021-05-25 07:57:40|16939.75|16819.75|16938.47|16818.47|16939.75|16819.75|16938.42|16818.42|10
1621929470000|2021-05-25 07:57:50|16938.75|16818.75|16939.79|16819.79|16939.79|16819.79|16937.16|16817.16|9
1621929480000|2021-05-25 07:58:00|16939.4|16819.4|16939.98|16819.98|16939.98|16819.98|16938.5|16818.5|9
1621929490000|2021-05-25 07:58:10|16942.12|16822.12|16945.17|16825.17|16945.17|16825.17|16941.94|16821.94|10
1621929500000|2021-05-25 07:58:20|16947.56|16827.56|16950.93|16830.93|16952.1|16832.1|16947.56|16827.56|10
1621929510000|2021-05-25 07:58:30|16951.21|16831.21|16954.19|16834.19|16954.36|16834.36|16951.21|16831.21|10
1621929520000|2021-05-25 07:58:40|16953.92|16833.92|16956.76|16836.76|16956.76|16836.76|16953.92|16833.92|10
1621929530000|2021-05-25 07:58:50|16957.58|16837.58|16960.72|16840.72|16961.12|16841.12|16957.09|16837.09|10
1621929540000|2021-05-25 07:59:00|16962.43|16842.43|16967.69|16847.69|16967.69|16847.69|16962.43|16842.43|10
1621929550000|2021-05-25 07:59:10|16970.17|16850.17|16999.85|16879.85|17000.7|16880.7|16970.17|16850.17|10
1621929560000|2021-05-25 07:59:20|17000.44|16880.44|17014.54|16894.54|17014.54|16894.54|17000.16|16880.16|10
1621929570000|2021-05-25 07:59:30|17015.75|16895.75|17020.3|16900.3|17020.3|16900.3|17015.16|16895.16|10
1621929580000|2021-05-25 07:59:40|17019.74|16899.74|17019.54|16899.54|17021.84|16901.84|17018.42|16898.42|10
1621929590000|2021-05-25 07:59:50|17019.67|16899.67|17020.18|16900.18|17024.27|16904.27|17019.41|16899.41|10
1621929600000|2021-05-25 08:00:00|17020.03|16900.03|17021.47|16901.47|17021.7|16901.7|17018.34|16898.34|10
1621929610000|2021-05-25 08:00:10|17021.97|16901.97|17025.87|16905.87|17025.87|16905.87|17021.1|16901.1|10
1621929620000|2021-05-25 08:00:20|17026.75|16906.75|17026.6|16906.6|17027.97|16907.97|17026.6|16906.6|10
1621929630000|2021-05-25 08:00:30|17026.34|16906.34|17021.48|16901.48|17026.34|16906.34|17020.48|16900.48|9
1621929640000|2021-05-25 08:00:40|17020.58|16900.58|17019.28|16899.28|17021.19|16901.19|17019.15|16899.15|10
1621929650000|2021-05-25 08:00:50|17018.83|16898.83|17017.19|16897.19|17018.83|16898.83|17016.37|16896.37|9
1621929660000|2021-05-25 08:01:00|17018.02|16898.02|17015.06|16895.06|17018.02|16898.02|17015.06|16895.06|10
1621929670000|2021-05-25 08:01:10|17015.71|16895.71|17014.47|16894.47|17015.71|16895.71|17013.92|16893.92|10
1621929680000|2021-05-25 08:01:20|17014.74|16894.74|17012|16892|17014.75|16894.75|17011.42|16891.42|10
1621929690000|2021-05-25 08:01:30|17011.85|16891.85|17011.6|16891.6|17012.16|16892.16|17010.96|16890.96|10
1621929700000|2021-05-25 08:01:40|17012.24|16892.24|17017.54|16897.54|17017.54|16897.54|17012.24|16892.24|10
1621929710000|2021-05-25 08:01:50|17017.61|16897.61|17041.09|16921.09|17043.27|16923.27|17017.61|16897.61|10
1621929720000|2021-05-25 08:02:00|17042.22|16922.22|17043.57|16923.57|17045.77|16925.77|17042.22|16922.22|10
1621929730000|2021-05-25 08:02:10|17045.15|16925.15|17047.72|16927.72|17049.57|16929.57|17045.04|16925.04|10
1621929740000|2021-05-25 08:02:20|17047.67|16927.67|17044.58|16924.58|17047.67|16927.67|17043.67|16923.67|10
1621929750000|2021-05-25 08:02:30|17046.37|16926.37|17058.6|16938.6|17058.6|16938.6|17045.69|16925.69|10
1621929760000|2021-05-25 08:02:40|17068.9|16948.9|17079.89|16959.89|17079.89|16959.89|17068.9|16948.9|10
1621929770000|2021-05-25 08:02:50|17082.88|16962.88|17085.68|16965.68|17085.81|16965.81|17082.88|16962.88|10
1621929780000|2021-05-25 08:03:00|17086.56|16966.56|17094.99|16974.99|17097.56|16977.56|17086.56|16966.56|10
1621929790000|2021-05-25 08:03:10|17095.28|16975.28|17097.55|16977.55|17097.55|16977.55|17094.15|16974.15|10
1621929800000|2021-05-25 08:03:20|17096.99|16976.99|17096.69|16976.69|17099.13|16979.13|17096.41|16976.41|10
1621929810000|2021-05-25 08:03:30|17091.36|16971.36|17081.86|16961.86|17091.36|16971.36|17080.68|16960.68|10
1621929820000|2021-05-25 08:03:40|17082.68|16962.68|17079.07|16959.07|17084.17|16964.17|17079.07|16959.07|10
1621929830000|2021-05-25 08:03:50|17076.88|16956.88|17073.43|16953.43|17076.88|16956.88|17073.34|16953.34|10
1621929840000|2021-05-25 08:04:00|17071.25|16951.25|17051.77|16931.77|17071.25|16951.25|17051.49|16931.49|10
1621929850000|2021-05-25 08:04:10|17052.42|16932.42|17026.46|16906.46|17052.42|16932.42|17026.46|16906.46|10
1621929860000|2021-05-25 08:04:20|17025.59|16905.59|17017.99|16897.99|17025.59|16905.59|17016.86|16896.86|10
1621929870000|2021-05-25 08:04:30|17016.57|16896.57|17009.79|16889.79|17016.57|16896.57|17008.49|16888.49|10
1621929880000|2021-05-25 08:04:40|17007.34|16887.34|16965.87|16845.87|17007.34|16887.34|16965.87|16845.87|10
1621929890000|2021-05-25 08:04:50|16956.39|16836.39|16950.47|16830.47|16956.39|16836.39|16948.83|16828.83|10
1621929900000|2021-05-25 08:05:00|16948.48|16828.48|16942.21|16822.21|16949.68|16829.68|16942.05|16822.05|10
1621929910000|2021-05-25 08:05:10|16941.61|16821.61|16944.23|16824.23|16944.23|16824.23|16941.61|16821.61|10
1621929920000|2021-05-25 08:05:20|16944.83|16824.83|16934.43|16814.43|16944.83|16824.83|16934.43|16814.43|10
1621929930000|2021-05-25 08:05:30|16934.49|16814.49|16906.89|16786.89|16934.71|16814.71|16906.89|16786.89|10
1621929940000|2021-05-25 08:05:40|16906.1|16786.1|16893.22|16773.22|16906.1|16786.1|16893.22|16773.22|10
1621929950000|2021-05-25 08:05:50|16893.71|16773.71|16891.91|16771.91|16895.92|16775.92|16891.91|16771.91|10
1621929960000|2021-05-25 08:06:00|16891.9|16771.9|16890.81|16770.81|16892.67|16772.67|16889.29|16769.29|10
1621929970000|2021-05-25 08:06:10|16890.52|16770.52|16889.22|16769.22|16891.58|16771.58|16887.64|16767.64|10
1621929980000|2021-05-25 08:06:20|16888.91|16768.91|16889.49|16769.49|16893.2|16773.2|16888.71|16768.71|10
1621929990000|2021-05-25 08:06:30|16888.38|16768.38|16870.08|16750.08|16888.38|16768.38|16870.08|16750.08|10
1621930000000|2021-05-25 08:06:40|16870.06|16750.06|16856.8|16736.8|16870.06|16750.06|16856|16736|10
1621930010000|2021-05-25 08:06:50|16853.92|16733.92|16840.63|16720.63|16853.92|16733.92|16840.31|16720.31|10
1621930020000|2021-05-25 08:07:00|16839.3|16719.3|16836.38|16716.38|16839.64|16719.64|16836.38|16716.38|10
1621930030000|2021-05-25 08:07:10|16836.15|16716.15|16827.91|16707.91|16836.37|16716.37|16827.91|16707.91|10
1621930040000|2021-05-25 08:07:20|16827.6|16707.6|16823.38|16703.38|16827.6|16707.6|16823.38|16703.38|10
1621930050000|2021-05-25 08:07:30|16823.98|16703.98|16830.34|16710.34|16830.34|16710.34|16822.94|16702.94|10
1621930060000|2021-05-25 08:07:40|16832.28|16712.28|16846.64|16726.64|16846.64|16726.64|16832.28|16712.28|10
1621930070000|2021-05-25 08:07:50|16846.29|16726.29|16843.36|16723.36|16848.66|16728.66|16843.36|16723.36|10
1621930080000|2021-05-25 08:08:00|16843.35|16723.35|16838.25|16718.25|16843.35|16723.35|16836.09|16716.09|10
1621930090000|2021-05-25 08:08:10|16839.35|16719.35|16846.38|16726.38|16846.38|16726.38|16839.35|16719.35|10
1621930100000|2021-05-25 08:08:20|16846.71|16726.71|16861.35|16741.35|16862.87|16742.87|16846.71|16726.71|10
1621930110000|2021-05-25 08:08:30|16862.02|16742.02|16860.59|16740.59|16862.76|16742.76|16860.59|16740.59|10
1621930120000|2021-05-25 08:08:40|16858.42|16738.42|16864.95|16744.95|16864.95|16744.95|16857.82|16737.82|10
1621930130000|2021-05-25 08:08:50|16866.53|16746.53|16873.89|16753.89|16873.89|16753.89|16866.53|16746.53|10
1621930140000|2021-05-25 08:09:00|16873.4|16753.4|16869.94|16749.94|16876.99|16756.99|16869.94|16749.94|10
1621930150000|2021-05-25 08:09:10|16867.87|16747.87|16857.45|16737.45|16867.87|16747.87|16857.45|16737.45|10
1621930160000|2021-05-25 08:09:20|16857.75|16737.75|16858.39|16738.39|16859.3|16739.3|16856.99|16736.99|10
1621930170000|2021-05-25 08:09:30|16856.46|16736.46|16860.43|16740.43|16860.43|16740.43|16855.94|16735.94|10
1621930180000|2021-05-25 08:09:40|16861.76|16741.76|16865.13|16745.13|16865.13|16745.13|16861.2|16741.2|10
1621930190000|2021-05-25 08:09:50|16867|16747|16873.07|16753.07|16873.64|16753.64|16867|16747|10
1621930200000|2021-05-25 08:10:00|16872.96|16752.96|16896.75|16776.75|16896.75|16776.75|16872.96|16752.96|10
1621930210000|2021-05-25 08:10:10|16899.21|16779.21|16916.06|16796.06|16917.44|16797.44|16899.21|16779.21|10
1621930220000|2021-05-25 08:10:20|16916.12|16796.12|16916.58|16796.58|16917.79|16797.79|16916.12|16796.12|10
1621930230000|2021-05-25 08:10:30|16918.65|16798.65|16920.06|16800.06|16920.06|16800.06|16915.62|16795.62|10
1621930240000|2021-05-25 08:10:40|16920.08|16800.08|16925.64|16805.64|16925.64|16805.64|16918.56|16798.56|10
1621930250000|2021-05-25 08:10:50|16926.18|16806.18|16927.08|16807.08|16927.08|16807.08|16925|16805|10
1621930260000|2021-05-25 08:11:00|16926.57|16806.57|16938.38|16818.38|16938.38|16818.38|16926.57|16806.57|10
1621930270000|2021-05-25 08:11:10|16940.48|16820.48|16950.23|16830.23|16952.58|16832.58|16940.48|16820.48|10
1621930280000|2021-05-25 08:11:20|16951.92|16831.92|16946.8|16826.8|16952.3|16832.3|16946.8|16826.8|10
1621930290000|2021-05-25 08:11:30|16946.41|16826.41|16955.88|16835.88|16955.88|16835.88|16945.13|16825.13|10
1621930300000|2021-05-25 08:11:40|16957.86|16837.86|16964.43|16844.43|16964.43|16844.43|16957.86|16837.86|10
1621930310000|2021-05-25 08:11:50|16966.2|16846.2|16974.85|16854.85|16974.85|16854.85|16964.92|16844.92|10
1621930320000|2021-05-25 08:12:00|16977.19|16857.19|16992.56|16872.56|16992.56|16872.56|16976.28|16856.28|10
1621930330000|2021-05-25 08:12:10|16993.4|16873.4|17002.53|16882.53|17002.71|16882.71|16993.4|16873.4|10
1621930340000|2021-05-25 08:12:20|17003.85|16883.85|17002.62|16882.62|17004.01|16884.01|17001.58|16881.58|10
1621930350000|2021-05-25 08:12:30|17001.95|16881.95|16996.8|16876.8|17002.19|16882.19|16996.8|16876.8|10
1621930360000|2021-05-25 08:12:40|16996.36|16876.36|16978.37|16858.37|16996.36|16876.36|16978.37|16858.37|10
1621930370000|2021-05-25 08:12:50|16977.6|16857.6|16962.2|16842.2|16977.6|16857.6|16962.2|16842.2|10
1621930380000|2021-05-25 08:13:00|16962.16|16842.16|16960.01|16840.01|16962.16|16842.16|16956.77|16836.77|10
1621930390000|2021-05-25 08:13:10|16960.5|16840.5|16966.04|16846.04|16966.04|16846.04|16960.5|16840.5|10
1621930400000|2021-05-25 08:13:20|16966.32|16846.32|16973.47|16853.47|16973.47|16853.47|16966.32|16846.32|10
1621930410000|2021-05-25 08:13:30|16974.22|16854.22|16980.91|16860.91|16980.91|16860.91|16974.22|16854.22|10
1621930420000|2021-05-25 08:13:40|16979.55|16859.55|16978.51|16858.51|16979.55|16859.55|16976.39|16856.39|10
1621930430000|2021-05-25 08:13:50|16979.8|16859.8|16983.38|16863.38|16983.43|16863.43|16979.8|16859.8|10
1621930440000|2021-05-25 08:14:00|16983.14|16863.14|16983.51|16863.51|16985.87|16865.87|16983.14|16863.14|10
1621930450000|2021-05-25 08:14:10|16983.99|16863.99|16975.57|16855.57|16983.99|16863.99|16975.57|16855.57|10
1621930460000|2021-05-25 08:14:20|16973.29|16853.29|16957.45|16837.45|16973.29|16853.29|16957.45|16837.45|10
1621930470000|2021-05-25 08:14:30|16955.5|16835.5|16940.05|16820.05|16955.5|16835.5|16940.05|16820.05|10
1621930480000|2021-05-25 08:14:40|16939.3|16819.3|16933.63|16813.63|16939.3|16819.3|16933.63|16813.63|10
1621930490000|2021-05-25 08:14:50|16932.18|16812.18|16921.59|16801.59|16932.3|16812.3|16921.59|16801.59|10
1621930500000|2021-05-25 08:15:00|16923.46|16803.46|16907.35|16787.35|16923.46|16803.46|16907.35|16787.35|10
1621930510000|2021-05-25 08:15:10|16907.78|16787.78|16883.32|16763.32|16907.78|16787.78|16883.32|16763.32|10
1621930520000|2021-05-25 08:15:20|16881.31|16761.31|16866.7|16746.7|16881.31|16761.31|16866.7|16746.7|10
1621930530000|2021-05-25 08:15:30|16864.92|16744.92|16853.04|16733.04|16865.08|16745.08|16853.04|16733.04|10
1621930540000|2021-05-25 08:15:40|16852.71|16732.71|16852.45|16732.45|16854.15|16734.15|16852.37|16732.37|10
1621930550000|2021-05-25 08:15:50|16853.9|16733.9|16843.05|16723.05|16853.9|16733.9|16843.05|16723.05|10
1621930560000|2021-05-25 08:16:00|16841.16|16721.16|16837.3|16717.3|16841.16|16721.16|16836.66|16716.66|10
1621930570000|2021-05-25 08:16:10|16838.11|16718.11|16846.92|16726.92|16846.92|16726.92|16838.11|16718.11|10
1621930580000|2021-05-25 08:16:20|16847.2|16727.2|16852.56|16732.56|16852.56|16732.56|16847.2|16727.2|10
1621930590000|2021-05-25 08:16:30|16853.15|16733.15|16862.25|16742.25|16863.13|16743.13|16853.15|16733.15|10
1621930600000|2021-05-25 08:16:40|16863.65|16743.65|16871.48|16751.48|16871.48|16751.48|16863.65|16743.65|10
1621930610000|2021-05-25 08:16:50|16872.11|16752.11|16873.7|16753.7|16874.57|16754.57|16871.81|16751.81|10
1621930620000|2021-05-25 08:17:00|16872.73|16752.73|16868.47|16748.47|16873.65|16753.65|16868.47|16748.47|10
1621930630000|2021-05-25 08:17:10|16870.08|16750.08|16876.08|16756.08|16876.98|16756.98|16870.08|16750.08|10
1621930640000|2021-05-25 08:17:20|16876.9|16756.9|16877.65|16757.65|16878.65|16758.65|16876.54|16756.54|10
1621930650000|2021-05-25 08:17:30|16875.58|16755.58|16865.85|16745.85|16875.58|16755.58|16865.85|16745.85|10
1621930660000|2021-05-25 08:17:40|16865.57|16745.57|16847.22|16727.22|16865.57|16745.57|16847.22|16727.22|10
1621930670000|2021-05-25 08:17:50|16847.95|16727.95|16842.62|16722.62|16847.95|16727.95|16842.62|16722.62|10
1621930680000|2021-05-25 08:18:00|16842.03|16722.03|16835.45|16715.45|16842.03|16722.03|16835.45|16715.45|10
1621930690000|2021-05-25 08:18:10|16835.91|16715.91|16821.28|16701.28|16836.26|16716.26|16821.28|16701.28|10
1621930700000|2021-05-25 08:18:20|16817.65|16697.65|16799.1|16679.1|16817.65|16697.65|16799.1|16679.1|10
1621930710000|2021-05-25 08:18:30|16795.23|16675.23|16772.32|16652.32|16795.23|16675.23|16772.08|16652.08|10
1621930720000|2021-05-25 08:18:40|16770.34|16650.34|16754.02|16634.02|16770.34|16650.34|16754.02|16634.02|10
1621930730000|2021-05-25 08:18:50|16753.91|16633.91|16752.2|16632.2|16754.61|16634.61|16752.2|16632.2|10
1621930740000|2021-05-25 08:19:00|16752.24|16632.24|16749.5|16629.5|16752.24|16632.24|16746.62|16626.62|10
1621930750000|2021-05-25 08:19:10|16749.15|16629.15|16748.96|16628.96|16750.23|16630.23|16747.1|16627.1|10
1621930760000|2021-05-25 08:19:20|16749.06|16629.06|16748.88|16628.88|16750.13|16630.13|16747.78|16627.78|10
1621930770000|2021-05-25 08:19:30|16746.97|16626.97|16732.9|16612.9|16746.97|16626.97|16732.9|16612.9|10
1621930780000|2021-05-25 08:19:40|16732.95|16612.95|16718.3|16598.3|16732.95|16612.95|16717.54|16597.54|10
1621930790000|2021-05-25 08:19:50|16717.09|16597.09|16714.17|16594.17|16717.09|16597.09|16711.97|16591.97|9
1621930800000|2021-05-25 08:20:00|16714.85|16594.85|16725.07|16605.07|16725.07|16605.07|16714.85|16594.85|10
1621930810000|2021-05-25 08:20:10|16725.36|16605.36|16746.58|16626.58|16746.85|16626.85|16725.36|16605.36|10
1621930820000|2021-05-25 08:20:20|16745.29|16625.29|16747.02|16627.02|16751.8|16631.8|16745.29|16625.29|10
1621930830000|2021-05-25 08:20:30|16746.5|16626.5|16723.05|16603.05|16746.5|16626.5|16723.05|16603.05|10
1621930840000|2021-05-25 08:20:40|16719.79|16599.79|16714.22|16594.22|16719.79|16599.79|16713.65|16593.65|10
1621930850000|2021-05-25 08:20:50|16714.49|16594.49|16722.54|16602.54|16722.54|16602.54|16712.86|16592.86|10
1621930860000|2021-05-25 08:21:00|16724.16|16604.16|16732.84|16612.84|16732.84|16612.84|16724.16|16604.16|10
1621930870000|2021-05-25 08:21:10|16734.64|16614.64|16735.9|16615.9|16735.9|16615.9|16733.54|16613.54|10
1621930880000|2021-05-25 08:21:20|16738.24|16618.24|16751.33|16631.33|16751.33|16631.33|16738.24|16618.24|10
1621930890000|2021-05-25 08:21:30|16751.42|16631.42|16752.11|16632.11|16753.9|16633.9|16750.58|16630.58|10
1621930900000|2021-05-25 08:21:40|16752.61|16632.61|16755.14|16635.14|16755.92|16635.92|16752.61|16632.61|10
1621930910000|2021-05-25 08:21:50|16754.66|16634.66|16750.44|16630.44|16755.25|16635.25|16750.44|16630.44|10
1621930920000|2021-05-25 08:22:00|16750.16|16630.16|16745.62|16625.62|16750.16|16630.16|16745.62|16625.62|10
1621930930000|2021-05-25 08:22:10|16745.78|16625.78|16744.19|16624.19|16746.1|16626.1|16743.12|16623.12|10
1621930940000|2021-05-25 08:22:20|16744.02|16624.02|16741.45|16621.45|16744.15|16624.15|16741.31|16621.31|10
1621930950000|2021-05-25 08:22:30|16740.44|16620.44|16737.99|16617.99|16741.39|16621.39|16737.99|16617.99|10
1621930960000|2021-05-25 08:22:40|16738.27|16618.27|16740.55|16620.55|16741.5|16621.5|16737.59|16617.59|10
1621930970000|2021-05-25 08:22:50|16740.93|16620.93|16745.19|16625.19|16745.19|16625.19|16740.93|16620.93|10
1621930980000|2021-05-25 08:23:00|16745.08|16625.08|16751.68|16631.68|16751.68|16631.68|16745.08|16625.08|10
1621930990000|2021-05-25 08:23:10|16751.91|16631.91|16756.92|16636.92|16756.92|16636.92|16751.91|16631.91|10
1621931000000|2021-05-25 08:23:20|16756.53|16636.53|16753.49|16633.49|16758.43|16638.43|16753.49|16633.49|10
1621931010000|2021-05-25 08:23:30|16753.04|16633.04|16744.91|16624.91|16753.04|16633.04|16744.91|16624.91|10
1621931020000|2021-05-25 08:23:40|16744.49|16624.49|16742.87|16622.87|16744.56|16624.56|16742.37|16622.37|10
1621931030000|2021-05-25 08:23:50|16743.3|16623.3|16739.7|16619.7|16743.82|16623.82|16739.7|16619.7|10
1621931040000|2021-05-25 08:24:00|16739.75|16619.75|16735.98|16615.98|16741.85|16621.85|16735.98|16615.98|10
1621931050000|2021-05-25 08:24:10|16733.15|16613.15|16711.62|16591.62|16733.15|16613.15|16711.62|16591.62|10
1621931060000|2021-05-25 08:24:20|16711.02|16591.02|16697.4|16577.4|16711.33|16591.33|16697.4|16577.4|10
1621931070000|2021-05-25 08:24:30|16695.78|16575.78|16693.41|16573.41|16695.78|16575.78|16693.19|16573.19|10
1621931080000|2021-05-25 08:24:40|16693.63|16573.63|16689.98|16569.98|16693.63|16573.63|16689.98|16569.98|10
1621931090000|2021-05-25 08:24:50|16689.4|16569.4|16686.91|16566.91|16689.79|16569.79|16686.91|16566.91|10
1621931100000|2021-05-25 08:25:00|16687.57|16567.57|16687.73|16567.73|16687.73|16567.73|16687.07|16567.07|10
1621931110000|2021-05-25 08:25:10|16688.64|16568.64|16702.29|16582.29|16702.64|16582.64|16688.64|16568.64|10
1621931120000|2021-05-25 08:25:20|16702.72|16582.72|16718.75|16598.75|16718.88|16598.88|16702.72|16582.72|10
1621931130000|2021-05-25 08:25:30|16718.86|16598.86|16721.31|16601.31|16721.89|16601.89|16718.78|16598.78|10
1621931140000|2021-05-25 08:25:40|16722.39|16602.39|16726.43|16606.43|16726.43|16606.43|16722.39|16602.39|10
1621931150000|2021-05-25 08:25:50|16727.77|16607.77|16725.76|16605.76|16727.77|16607.77|16725.07|16605.07|10
1621931160000|2021-05-25 08:26:00|16726.76|16606.76|16724.49|16604.49|16727.19|16607.19|16724.49|16604.49|10
1621931170000|2021-05-25 08:26:10|16724.47|16604.47|16724.01|16604.01|16725.4|16605.4|16723.39|16603.39|10
1621931180000|2021-05-25 08:26:20|16724.13|16604.13|16725.51|16605.51|16726.63|16606.63|16723.64|16603.64|10
1621931190000|2021-05-25 08:26:30|16725.23|16605.23|16731.02|16611.02|16731.02|16611.02|16724.63|16604.63|10
1621931200000|2021-05-25 08:26:40|16732.45|16612.45|16736.36|16616.36|16736.36|16616.36|16732.38|16612.38|10
1621931210000|2021-05-25 08:26:50|16737.05|16617.05|16740.12|16620.12|16740.12|16620.12|16737.02|16617.02|10
1621931220000|2021-05-25 08:27:00|16740.7|16620.7|16740.25|16620.25|16741.46|16621.46|16738.83|16618.83|9
1621931230000|2021-05-25 08:27:10|16740.35|16620.35|16740.48|16620.48|16740.48|16620.48|16739.02|16619.02|10
1621931240000|2021-05-25 08:27:20|16738.99|16618.99|16740.81|16620.81|16740.95|16620.95|16738.67|16618.67|10
1621931250000|2021-05-25 08:27:30|16741.28|16621.28|16744.1|16624.1|16744.69|16624.69|16741.28|16621.28|10
1621931260000|2021-05-25 08:27:40|16744.96|16624.96|16752.12|16632.12|16752.12|16632.12|16744.85|16624.85|10
1621931270000|2021-05-25 08:27:50|16752.51|16632.51|16755.99|16635.99|16755.99|16635.99|16751.02|16631.02|10
1621931280000|2021-05-25 08:28:00|16756.17|16636.17|16753.4|16633.4|16756.17|16636.17|16753.4|16633.4|10
1621931290000|2021-05-25 08:28:10|16753.31|16633.31|16749.77|16629.77|16753.31|16633.31|16748.85|16628.85|10
1621931300000|2021-05-25 08:28:20|16749.69|16629.69|16741.44|16621.44|16749.69|16629.69|16741.44|16621.44|9
1621931310000|2021-05-25 08:28:30|16741.36|16621.36|16741.81|16621.81|16741.81|16621.81|16739.85|16619.85|10
1621931320000|2021-05-25 08:28:40|16741.82|16621.82|16735.5|16615.5|16741.82|16621.82|16735.42|16615.42|10
1621931330000|2021-05-25 08:28:50|16736.44|16616.44|16740.45|16620.45|16740.9|16620.9|16736.34|16616.34|10
1621931340000|2021-05-25 08:29:00|16740.93|16620.93|16736.13|16616.13|16740.96|16620.96|16736.13|16616.13|10
1621931350000|2021-05-25 08:29:10|16735.71|16615.71|16733.7|16613.7|16735.71|16615.71|16733.43|16613.43|10
1621931360000|2021-05-25 08:29:20|16733.87|16613.87|16735.19|16615.19|16735.19|16615.19|16733.16|16613.16|10
1621931370000|2021-05-25 08:29:30|16735.08|16615.08|16738.31|16618.31|16738.31|16618.31|16733.68|16613.68|10
1621931380000|2021-05-25 08:29:40|16737.86|16617.86|16738.2|16618.2|16738.46|16618.46|16736.85|16616.85|10
1621931390000|2021-05-25 08:29:50|16738.26|16618.26|16743.77|16623.77|16743.77|16623.77|16738.26|16618.26|10
1621931400000|2021-05-25 08:30:00|16744.28|16624.28|16746.96|16626.96|16746.96|16626.96|16743.7|16623.7|10
1621931410000|2021-05-25 08:30:10|16748.82|16628.82|16756.76|16636.76|16756.76|16636.76|16748.82|16628.82|10
1621931420000|2021-05-25 08:30:20|16756.74|16636.74|16753.77|16633.77|16757.42|16637.42|16753.34|16633.34|10
1621931430000|2021-05-25 08:30:30|16754.53|16634.53|16763.83|16643.83|16763.83|16643.83|16754.53|16634.53|9
1621931440000|2021-05-25 08:30:40|16764.12|16644.12|16768.34|16648.34|16768.34|16648.34|16764.12|16644.12|10
1621931450000|2021-05-25 08:30:50|16768.48|16648.48|16773.32|16653.32|16773.32|16653.32|16768.27|16648.27|10
1621931460000|2021-05-25 08:31:00|16774.7|16654.7|16779.21|16659.21|16779.21|16659.21|16774.4|16654.4|10
1621931470000|2021-05-25 08:31:10|16778.79|16658.79|16784.98|16664.98|16784.98|16664.98|16778.79|16658.79|10
1621931480000|2021-05-25 08:31:20|16783.49|16663.49|16779.35|16659.35|16783.63|16663.63|16779.35|16659.35|10
1621931490000|2021-05-25 08:31:30|16778.48|16658.48|16779.39|16659.39|16780.42|16660.42|16777.45|16657.45|10
1621931500000|2021-05-25 08:31:40|16779.53|16659.53|16780.86|16660.86|16781.02|16661.02|16778.66|16658.66|10
1621931510000|2021-05-25 08:31:50|16781.5|16661.5|16783.55|16663.55|16783.93|16663.93|16780.77|16660.77|10
1621931520000|2021-05-25 08:32:00|16783.56|16663.56|16783.59|16663.59|16784.69|16664.69|16782.41|16662.41|10
1621931530000|2021-05-25 08:32:10|16783.4|16663.4|16787.97|16667.97|16787.97|16667.97|16783.4|16663.4|10
1621931540000|2021-05-25 08:32:20|16788|16668|16786.01|16666.01|16788.16|16668.16|16786.01|16666.01|10
1621931550000|2021-05-25 08:32:30|16786.04|16666.04|16781.18|16661.18|16786.04|16666.04|16781.18|16661.18|10
1621931560000|2021-05-25 08:32:40|16781.16|16661.16|16780.98|16660.98|16784.22|16664.22|16780.9|16660.9|10
1621931570000|2021-05-25 08:32:50|16780.89|16660.89|16768.82|16648.82|16781.47|16661.47|16768.8|16648.8|10
1621931580000|2021-05-25 08:33:00|16768.21|16648.21|16753.36|16633.36|16768.62|16648.62|16753.36|16633.36|10
1621931590000|2021-05-25 08:33:10|16752.49|16632.49|16729.45|16609.45|16752.49|16632.49|16729.45|16609.45|9
1621931600000|2021-05-25 08:33:20|16728.57|16608.57|16722.99|16602.99|16728.82|16608.82|16722.99|16602.99|9
1621931610000|2021-05-25 08:33:30|16720.92|16600.92|16701.56|16581.56|16720.92|16600.92|16701.56|16581.56|10
1621931620000|2021-05-25 08:33:40|16699.46|16579.46|16691.3|16571.3|16699.46|16579.46|16691.27|16571.27|10
1621931630000|2021-05-25 08:33:50|16691.81|16571.81|16694.01|16574.01|16694.01|16574.01|16691.46|16571.46|10
1621931640000|2021-05-25 08:34:00|16694.89|16574.89|16697.79|16577.79|16699.22|16579.22|16694.89|16574.89|10
1621931650000|2021-05-25 08:34:10|16697.54|16577.54|16691.84|16571.84|16697.54|16577.54|16691.84|16571.84|10
1621931660000|2021-05-25 08:34:20|16691.8|16571.8|16691.96|16571.96|16692.8|16572.8|16690.18|16570.18|10
1621931670000|2021-05-25 08:34:30|16692.54|16572.54|16709.08|16589.08|16709.08|16589.08|16692.54|16572.54|10
1621931680000|2021-05-25 08:34:40|16710.2|16590.2|16713.46|16593.46|16714.22|16594.22|16709.35|16589.35|10
1621931690000|2021-05-25 08:34:50|16713.54|16593.54|16716.15|16596.15|16716.79|16596.79|16713.54|16593.54|10
1621931700000|2021-05-25 08:35:00|16714.03|16594.03|16708.72|16588.72|16714.03|16594.03|16708.72|16588.72|10
1621931710000|2021-05-25 08:35:10|16708.17|16588.17|16705.8|16585.8|16708.17|16588.17|16705.8|16585.8|10
1621931720000|2021-05-25 08:35:20|16705.07|16585.07|16698.08|16578.08|16705.07|16585.07|16697.8|16577.8|10
1621931730000|2021-05-25 08:35:30|16697.84|16577.84|16701.5|16581.5|16701.5|16581.5|16697.56|16577.56|10
1621931740000|2021-05-25 08:35:40|16701.76|16581.76|16704.66|16584.66|16705.44|16585.44|16701.76|16581.76|10
1621931750000|2021-05-25 08:35:50|16704.6|16584.6|16717.47|16597.47|16717.47|16597.47|16704.6|16584.6|10
1621931760000|2021-05-25 08:36:00|16718.52|16598.52|16722.52|16602.52|16722.7|16602.7|16718.52|16598.52|10
1621931770000|2021-05-25 08:36:10|16722.61|16602.61|16723.14|16603.14|16723.57|16603.57|16721.85|16601.85|10
1621931780000|2021-05-25 08:36:20|16723.87|16603.87|16727.94|16607.94|16727.94|16607.94|16723.59|16603.59|10
1621931790000|2021-05-25 08:36:30|16727.86|16607.86|16729.5|16609.5|16729.5|16609.5|16726.55|16606.55|10
1621931800000|2021-05-25 08:36:40|16727.11|16607.11|16733.53|16613.53|16734.73|16614.73|16727.07|16607.07|10
1621931810000|2021-05-25 08:36:50|16733.9|16613.9|16725.88|16605.88|16733.9|16613.9|16725.88|16605.88|10
1621931820000|2021-05-25 08:37:00|16726.14|16606.14|16725.64|16605.64|16727.03|16607.03|16725.36|16605.36|10
1621931830000|2021-05-25 08:37:10|16725.12|16605.12|16726.78|16606.78|16726.81|16606.81|16725.12|16605.12|10
1621931840000|2021-05-25 08:37:20|16726.55|16606.55|16731.82|16611.82|16731.82|16611.82|16726.16|16606.16|10
1621931850000|2021-05-25 08:37:30|16730.72|16610.72|16733.21|16613.21|16733.21|16613.21|16730.72|16610.72|10
1621931860000|2021-05-25 08:37:40|16732.98|16612.98|16731.95|16611.95|16734.6|16614.6|16731.95|16611.95|10
1621931870000|2021-05-25 08:37:50|16732.34|16612.34|16724.15|16604.15|16732.61|16612.61|16724.15|16604.15|10
1621931880000|2021-05-25 08:38:00|16724.24|16604.24|16711.15|16591.15|16724.24|16604.24|16711.15|16591.15|10
1621931890000|2021-05-25 08:38:10|16710.71|16590.71|16689.67|16569.67|16710.71|16590.71|16689.67|16569.67|10
1621931900000|2021-05-25 08:38:20|16687.86|16567.86|16683.49|16563.49|16687.86|16567.86|16683.48|16563.48|10
1621931910000|2021-05-25 08:38:30|16683.89|16563.89|16676.68|16556.68|16686.26|16566.26|16676.68|16556.68|10
1621931920000|2021-05-25 08:38:40|16675.47|16555.47|16667.41|16547.41|16675.85|16555.85|16667.41|16547.41|10
1621931930000|2021-05-25 08:38:50|16666.49|16546.49|16659.75|16539.75|16666.49|16546.49|16659.75|16539.75|10
1621931940000|2021-05-25 08:39:00|16661.25|16541.25|16656.58|16536.58|16661.25|16541.25|16656.58|16536.58|10
1621931950000|2021-05-25 08:39:10|16655.97|16535.97|16645.4|16525.4|16655.97|16535.97|16645.4|16525.4|10
1621931960000|2021-05-25 08:39:20|16645|16525|16620.95|16500.95|16645|16525|16620.95|16500.95|10
1621931970000|2021-05-25 08:39:30|16619.28|16499.28|16603.18|16483.18|16619.28|16499.28|16603.18|16483.18|10
1621931980000|2021-05-25 08:39:40|16602.54|16482.54|16595.77|16475.77|16602.54|16482.54|16595.77|16475.77|10
1621931990000|2021-05-25 08:39:50|16595.73|16475.73|16587.76|16467.76|16595.73|16475.73|16587.61|16467.61|9
1621932000000|2021-05-25 08:40:00|16588.54|16468.54|16602.7|16482.7|16602.7|16482.7|16588.54|16468.54|10
1621932010000|2021-05-25 08:40:10|16603.99|16483.99|16615.46|16495.46|16615.46|16495.46|16603.76|16483.76|10
1621932020000|2021-05-25 08:40:20|16615.3|16495.3|16620.33|16500.33|16621.66|16501.66|16615.3|16495.3|10
1621932030000|2021-05-25 08:40:30|16619.91|16499.91|16607.96|16487.96|16619.91|16499.91|16607.62|16487.62|10
1621932040000|2021-05-25 08:40:40|16605.9|16485.9|16589.38|16469.38|16605.9|16485.9|16589.38|16469.38|10
1621932050000|2021-05-25 08:40:50|16587.67|16467.67|16575.06|16455.06|16587.67|16467.67|16575.06|16455.06|10
1621932060000|2021-05-25 08:41:00|16574.7|16454.7|16579.88|16459.88|16579.88|16459.88|16573.25|16453.25|10
1621932070000|2021-05-25 08:41:10|16581.89|16461.89|16591.48|16471.48|16591.48|16471.48|16581.89|16461.89|10
1621932080000|2021-05-25 08:41:20|16591.92|16471.92|16592.57|16472.57|16597.33|16477.33|16591.92|16471.92|10
1621932090000|2021-05-25 08:41:30|16590.55|16470.55|16585.81|16465.81|16590.93|16470.93|16585.81|16465.81|10
1621932100000|2021-05-25 08:41:40|16585.6|16465.6|16576.74|16456.74|16585.72|16465.72|16576.4|16456.4|10
1621932110000|2021-05-25 08:41:50|16574.5|16454.5|16563.38|16443.38|16574.5|16454.5|16563.38|16443.38|10
1621932120000|2021-05-25 08:42:00|16562.04|16442.04|16550.38|16430.38|16562.04|16442.04|16550.38|16430.38|10
1621932130000|2021-05-25 08:42:10|16550.45|16430.45|16553.65|16433.65|16553.65|16433.65|16550.45|16430.45|10
1621932140000|2021-05-25 08:42:20|16556.04|16436.04|16553.62|16433.62|16558.11|16438.11|16553.62|16433.62|10
1621932150000|2021-05-25 08:42:30|16555.28|16435.28|16556.64|16436.64|16556.64|16436.64|16549.56|16429.56|10
1621932160000|2021-05-25 08:42:40|16559.72|16439.72|16547.69|16427.69|16559.72|16439.72|16547.69|16427.69|10
1621932170000|2021-05-25 08:42:50|16546.82|16426.82|16537.98|16417.98|16546.82|16426.82|16537.93|16417.93|10
1621932180000|2021-05-25 08:43:00|16537.95|16417.95|16533.73|16413.73|16537.95|16417.95|16532.67|16412.67|10
1621932190000|2021-05-25 08:43:10|16533.77|16413.77|16531.84|16411.84|16534.4|16414.4|16531.33|16411.33|10
1621932200000|2021-05-25 08:43:20|16531.85|16411.85|16538.42|16418.42|16538.74|16418.74|16531.85|16411.85|10
1621932210000|2021-05-25 08:43:30|16538.03|16418.03|16548.45|16428.45|16548.45|16428.45|16537.49|16417.49|10
1621932220000|2021-05-25 08:43:40|16548.78|16428.78|16552.45|16432.45|16553.22|16433.22|16548.78|16428.78|10
1621932230000|2021-05-25 08:43:50|16551.92|16431.92|16550.16|16430.16|16555.94|16435.94|16549.55|16429.55|10
1621932240000|2021-05-25 08:44:00|16551.73|16431.73|16553.74|16433.74|16555.34|16435.34|16551.73|16431.73|10
1621932250000|2021-05-25 08:44:10|16550.1|16430.1|16548.43|16428.43|16550.1|16430.1|16545.05|16425.05|10
1621932260000|2021-05-25 08:44:20|16548.07|16428.07|16545.42|16425.42|16548.12|16428.12|16545.42|16425.42|10
1621932270000|2021-05-25 08:44:30|16544.87|16424.87|16538.8|16418.8|16544.87|16424.87|16538.8|16418.8|10
1621932280000|2021-05-25 08:44:40|16538.05|16418.05|16535.59|16415.59|16538.05|16418.05|16534.32|16414.32|10
1621932290000|2021-05-25 08:44:50|16534.9|16414.9|16528.97|16408.97|16535.85|16415.85|16527.66|16407.66|10
1621932300000|2021-05-25 08:45:00|16528.45|16408.45|16538.87|16418.87|16538.87|16418.87|16526.6|16406.6|10
1621932310000|2021-05-25 08:45:10|16538.71|16418.71|16545.83|16425.83|16546.27|16426.27|16538.67|16418.67|10
1621932320000|2021-05-25 08:45:20|16544.67|16424.67|16548.41|16428.41|16548.84|16428.84|16544.67|16424.67|10
1621932330000|2021-05-25 08:45:30|16547.24|16427.24|16550.73|16430.73|16550.73|16430.73|16547.24|16427.24|10
1621932340000|2021-05-25 08:45:40|16551.63|16431.63|16556.53|16436.53|16556.53|16436.53|16551.63|16431.63|10
1621932350000|2021-05-25 08:45:50|16555.52|16435.52|16569.24|16449.24|16569.24|16449.24|16555.52|16435.52|10
1621932360000|2021-05-25 08:46:00|16569.21|16449.21|16569.66|16449.66|16570.2|16450.2|16568.49|16448.49|10
1621932370000|2021-05-25 08:46:10|16572.47|16452.47|16576.49|16456.49|16577.2|16457.2|16572.47|16452.47|10
1621932380000|2021-05-25 08:46:20|16575.27|16455.27|16582.5|16462.5|16582.82|16462.82|16575.27|16455.27|10
1621932390000|2021-05-25 08:46:30|16583.94|16463.94|16588.78|16468.78|16590.09|16470.09|16583.94|16463.94|10
1621932400000|2021-05-25 08:46:40|16590.98|16470.98|16590.71|16470.71|16592.31|16472.31|16589.26|16469.26|10
1621932410000|2021-05-25 08:46:50|16591.28|16471.28|16598.27|16478.27|16598.27|16478.27|16590.66|16470.66|10
1621932420000|2021-05-25 08:47:00|16598.55|16478.55|16601.71|16481.71|16601.71|16481.71|16598.55|16478.55|10
1621932430000|2021-05-25 08:47:10|16602.41|16482.41|16607.84|16487.84|16609.43|16489.43|16602.41|16482.41|10
1621932440000|2021-05-25 08:47:20|16609.75|16489.75|16610.84|16490.84|16614.09|16494.09|16609.75|16489.75|10
1621932450000|2021-05-25 08:47:30|16609.85|16489.85|16603.51|16483.51|16610.52|16490.52|16603.37|16483.37|10
1621932460000|2021-05-25 08:47:40|16603.72|16483.72|16588.86|16468.86|16603.72|16483.72|16588.86|16468.86|10
1621932470000|2021-05-25 08:47:50|16588.57|16468.57|16576.27|16456.27|16588.57|16468.57|16576.27|16456.27|10
1621932480000|2021-05-25 08:48:00|16576.32|16456.32|16570|16450|16576.32|16456.32|16568.92|16448.92|10
1621932490000|2021-05-25 08:48:10|16568.59|16448.59|16547.14|16427.14|16568.59|16448.59|16547.14|16427.14|10
1621932500000|2021-05-25 08:48:20|16545.86|16425.86|16539.49|16419.49|16545.86|16425.86|16537.62|16417.62|10
1621932510000|2021-05-25 08:48:30|16540.05|16420.05|16533.73|16413.73|16540.79|16420.79|16533.73|16413.73|10
1621932520000|2021-05-25 08:48:40|16533.35|16413.35|16526.14|16406.14|16533.35|16413.35|16526.14|16406.14|10
1621932530000|2021-05-25 08:48:50|16524.78|16404.78|16520.53|16400.53|16524.78|16404.78|16520.53|16400.53|10
1621932540000|2021-05-25 08:49:00|16519.23|16399.23|16529.99|16409.99|16529.99|16409.99|16519.23|16399.23|10
1621932550000|2021-05-25 08:49:10|16531.52|16411.52|16536.66|16416.66|16536.76|16416.76|16528.67|16408.67|10
1621932560000|2021-05-25 08:49:20|16535.08|16415.08|16533.11|16413.11|16535.58|16415.58|16532.46|16412.46|10
1621932570000|2021-05-25 08:49:30|16533.28|16413.28|16525.81|16405.81|16533.28|16413.28|16525.33|16405.33|10
1621932580000|2021-05-25 08:49:40|16522.95|16402.95|16513.22|16393.22|16522.95|16402.95|16513.22|16393.22|10
1621932590000|2021-05-25 08:49:50|16512.84|16392.84|16502.13|16382.13|16512.84|16392.84|16501.4|16381.4|10
1621932600000|2021-05-25 08:50:00|16502.02|16382.02|16498.95|16378.95|16502.02|16382.02|16497.13|16377.13|10
1621932610000|2021-05-25 08:50:10|16500.44|16380.44|16505.66|16385.66|16505.67|16385.67|16500.44|16380.44|10
1621932620000|2021-05-25 08:50:20|16505.88|16385.88|16508.39|16388.39|16509.17|16389.17|16505.88|16385.88|10
1621932630000|2021-05-25 08:50:30|16508.04|16388.04|16509.13|16389.13|16511.25|16391.25|16508.04|16388.04|10
1621932640000|2021-05-25 08:50:40|16506.67|16386.67|16504.91|16384.91|16508.66|16388.66|16504.91|16384.91|10
1621932650000|2021-05-25 08:50:50|16505.18|16385.18|16506.23|16386.23|16506.26|16386.26|16503.91|16383.91|10
1621932660000|2021-05-25 08:51:00|16505.84|16385.84|16511.92|16391.92|16511.92|16391.92|16505.84|16385.84|10
1621932670000|2021-05-25 08:51:10|16511.62|16391.62|16508.18|16388.18|16511.62|16391.62|16508.18|16388.18|10
1621932680000|2021-05-25 08:51:20|16506.28|16386.28|16498.74|16378.74|16506.28|16386.28|16498.74|16378.74|10
1621932690000|2021-05-25 08:51:30|16496.53|16376.53|16485.43|16365.43|16496.53|16376.53|16483.24|16363.24|10
1621932700000|2021-05-25 08:51:40|16484.02|16364.02|16477.44|16357.44|16484.02|16364.02|16477.18|16357.18|10
1621932710000|2021-05-25 08:51:50|16477.18|16357.18|16478.53|16358.53|16478.53|16358.53|16476.72|16356.72|10
1621932720000|2021-05-25 08:52:00|16478.69|16358.69|16477.86|16357.86|16478.69|16358.69|16476.77|16356.77|10
1621932730000|2021-05-25 08:52:10|16477.56|16357.56|16469.14|16349.14|16477.56|16357.56|16469.14|16349.14|10
1621932740000|2021-05-25 08:52:20|16466.12|16346.12|16464.63|16344.63|16466.12|16346.12|16462.82|16342.82|10
1621932750000|2021-05-25 08:52:30|16464.41|16344.41|16461.57|16341.57|16464.41|16344.41|16461.52|16341.52|10
1621932760000|2021-05-25 08:52:40|16460.7|16340.7|16455.53|16335.53|16461.23|16341.23|16455.27|16335.27|10
1621932770000|2021-05-25 08:52:50|16453.93|16333.93|16455.3|16335.3|16455.3|16335.3|16452.29|16332.29|10
1621932780000|2021-05-25 08:53:00|16455.95|16335.95|16456.77|16336.77|16457.12|16337.12|16455.59|16335.59|10
1621932790000|2021-05-25 08:53:10|16457.22|16337.22|16446.85|16326.85|16457.22|16337.22|16446.85|16326.85|10
1621932800000|2021-05-25 08:53:20|16447.23|16327.23|16444.35|16324.35|16448.15|16328.15|16443.22|16323.22|10
1621932810000|2021-05-25 08:53:30|16446.52|16326.52|16454.68|16334.68|16454.68|16334.68|16446.52|16326.52|10
1621932820000|2021-05-25 08:53:40|16454.92|16334.92|16450.22|16330.22|16455.12|16335.12|16450.22|16330.22|10
1621932830000|2021-05-25 08:53:50|16449.76|16329.76|16446.85|16326.85|16449.87|16329.87|16446.85|16326.85|10
1621932840000|2021-05-25 08:54:00|16448.46|16328.46|16460.31|16340.31|16460.31|16340.31|16448.46|16328.46|10
1621932850000|2021-05-25 08:54:10|16460.11|16340.11|16463.98|16343.98|16463.98|16343.98|16460.11|16340.11|10
1621932860000|2021-05-25 08:54:20|16464.22|16344.22|16466.25|16346.25|16466.25|16346.25|16460.95|16340.95|10
1621932870000|2021-05-25 08:54:30|16466.07|16346.07|16471.38|16351.38|16471.38|16351.38|16464.62|16344.62|10
1621932880000|2021-05-25 08:54:40|16471.51|16351.51|16478.25|16358.25|16478.57|16358.57|16470.6|16350.6|10
1621932890000|2021-05-25 08:54:50|16478.68|16358.68|16480.16|16360.16|16481.5|16361.5|16478.68|16358.68|10
1621932900000|2021-05-25 08:55:00|16480.62|16360.62|16492.76|16372.76|16492.76|16372.76|16478.94|16358.94|10
1621932910000|2021-05-25 08:55:10|16496.16|16376.16|16507.95|16387.95|16507.95|16387.95|16496.16|16376.16|10
1621932920000|2021-05-25 08:55:20|16508.69|16388.69|16516.56|16396.56|16516.56|16396.56|16508.69|16388.69|10
1621932930000|2021-05-25 08:55:30|16516.37|16396.37|16517.3|16397.3|16517.77|16397.77|16515.73|16395.73|10
1621932940000|2021-05-25 08:55:40|16516.93|16396.93|16520.19|16400.19|16520.7|16400.7|16516.24|16396.24|10
1621932950000|2021-05-25 08:55:50|16520.81|16400.81|16523.44|16403.44|16523.44|16403.44|16520.38|16400.38|10
1621932960000|2021-05-25 08:56:00|16523.25|16403.25|16531.11|16411.11|16531.11|16411.11|16523.25|16403.25|10
1621932970000|2021-05-25 08:56:10|16532.13|16412.13|16533.8|16413.8|16536.56|16416.56|16531.89|16411.89|10
1621932980000|2021-05-25 08:56:20|16533.98|16413.98|16534.49|16414.49|16534.85|16414.85|16532.96|16412.96|10
1621932990000|2021-05-25 08:56:30|16535.87|16415.87|16528.43|16408.43|16536.9|16416.9|16528.43|16408.43|10
1621933000000|2021-05-25 08:56:40|16523.12|16403.12|16507.28|16387.28|16523.12|16403.12|16507.28|16387.28|10
1621933010000|2021-05-25 08:56:50|16506.64|16386.64|16500.06|16380.06|16506.64|16386.64|16499.44|16379.44|10
1621933020000|2021-05-25 08:57:00|16499.97|16379.97|16501.72|16381.72|16501.72|16381.72|16498.63|16378.63|10
1621933030000|2021-05-25 08:57:10|16501.91|16381.91|16508.82|16388.82|16509.22|16389.22|16501.91|16381.91|10
1621933040000|2021-05-25 08:57:20|16509.57|16389.57|16509.58|16389.58|16510.67|16390.67|16509.27|16389.27|10
1621933050000|2021-05-25 08:57:30|16509.23|16389.23|16516.81|16396.81|16516.81|16396.81|16509.04|16389.04|10
1621933060000|2021-05-25 08:57:40|16517.06|16397.06|16517.94|16397.94|16519.71|16399.71|16516.71|16396.71|10
1621933070000|2021-05-25 08:57:50|16518.24|16398.24|16519.83|16399.83|16521.3|16401.3|16518.24|16398.24|10
1621933080000|2021-05-25 08:58:00|16519.02|16399.02|16517.68|16397.68|16519.02|16399.02|16516.07|16396.07|10
1621933090000|2021-05-25 08:58:10|16516.44|16396.44|16517.32|16397.32|16517.54|16397.54|16516.39|16396.39|10
1621933100000|2021-05-25 08:58:20|16517.25|16397.25|16516.5|16396.5|16519.27|16399.27|16516.5|16396.5|10
1621933110000|2021-05-25 08:58:30|16516.8|16396.8|16513.19|16393.19|16516.8|16396.8|16513.12|16393.12|10
1621933120000|2021-05-25 08:58:40|16513.27|16393.27|16518.06|16398.06|16518.06|16398.06|16513.27|16393.27|10
1621933130000|2021-05-25 08:58:50|16517.98|16397.98|16518.09|16398.09|16518.56|16398.56|16517.39|16397.39|10
1621933140000|2021-05-25 08:59:00|16517.51|16397.51|16510.9|16390.9|16517.51|16397.51|16510.9|16390.9|10
1621933150000|2021-05-25 08:59:10|16510.57|16390.57|16511.5|16391.5|16512|16392|16510.57|16390.57|10
1621933160000|2021-05-25 08:59:20|16512.33|16392.33|16509.99|16389.99|16513.25|16393.25|16509.99|16389.99|9
1621933170000|2021-05-25 08:59:30|16509.76|16389.76|16508.75|16388.75|16511.13|16391.13|16508.75|16388.75|9
1621933180000|2021-05-25 08:59:40|16508.91|16388.91|16508.97|16388.97|16509.42|16389.42|16508.6|16388.6|10
1621933190000|2021-05-25 08:59:50|16509.53|16389.53|16521.96|16401.96|16521.96|16401.96|16509.53|16389.53|10
1621933200000|2021-05-25 09:00:00|16523.58|16403.58|16535.69|16415.69|16535.69|16415.69|16523.58|16403.58|10
1621933210000|2021-05-25 09:00:10|16539.34|16419.34|16542.31|16422.31|16543.18|16423.18|16539.34|16419.34|10
1621933220000|2021-05-25 09:00:20|16542.88|16422.88|16550.43|16430.43|16551.94|16431.94|16542.88|16422.88|10
1621933230000|2021-05-25 09:00:30|16550.15|16430.15|16554.18|16434.18|16554.18|16434.18|16550.15|16430.15|9
1621933240000|2021-05-25 09:00:40|16554.25|16434.25|16556.42|16436.42|16556.42|16436.42|16554.25|16434.25|10
1621933250000|2021-05-25 09:00:50|16556.08|16436.08|16559.49|16439.49|16560.37|16440.37|16555.95|16435.95|10
1621933260000|2021-05-25 09:01:00|16559.04|16439.04|16560.28|16440.28|16560.75|16440.75|16558.56|16438.56|10
1621933270000|2021-05-25 09:01:10|16560.49|16440.49|16559.94|16439.94|16560.77|16440.77|16559.44|16439.44|10
1621933280000|2021-05-25 09:01:20|16560.59|16440.59|16563.66|16443.66|16563.66|16443.66|16560.47|16440.47|10
1621933290000|2021-05-25 09:01:30|16563.96|16443.96|16563.3|16443.3|16563.96|16443.96|16560.67|16440.67|9
1621933300000|2021-05-25 09:01:40|16563.7|16443.7|16569.72|16449.72|16569.72|16449.72|16563.7|16443.7|10
1621933310000|2021-05-25 09:01:50|16570.6|16450.6|16569.19|16449.19|16570.95|16450.95|16569.19|16449.19|9
1621933320000|2021-05-25 09:02:00|16569|16449|16569.76|16449.76|16570.16|16450.16|16568.85|16448.85|10
1621933330000|2021-05-25 09:02:10|16569.62|16449.62|16569.25|16449.25|16570.04|16450.04|16568.53|16448.53|10
1621933340000|2021-05-25 09:02:20|16569.18|16449.18|16569.52|16449.52|16570.33|16450.33|16569.18|16449.18|9
1621933350000|2021-05-25 09:02:30|16569.39|16449.39|16571.41|16451.41|16571.72|16451.72|16569.27|16449.27|10
1621933360000|2021-05-25 09:02:40|16570.89|16450.89|16570.99|16450.99|16571.75|16451.75|16570.8|16450.8|10
1621933370000|2021-05-25 09:02:50|16571.26|16451.26|16569.74|16449.74|16571.26|16451.26|16569.69|16449.69|10
1621933380000|2021-05-25 09:03:00|16569.4|16449.4|16570.07|16450.07|16570.52|16450.52|16568.41|16448.41|10
1621933390000|2021-05-25 09:03:10|16569.48|16449.48|16569.15|16449.15|16570.11|16450.11|16568.24|16448.24|10
1621933400000|2021-05-25 09:03:20|16568.82|16448.82|16570.01|16450.01|16570.09|16450.09|16568.09|16448.09|10
1621933410000|2021-05-25 09:03:30|16570.05|16450.05|16574.64|16454.64|16574.64|16454.64|16570.05|16450.05|10
1621933420000|2021-05-25 09:03:40|16574.55|16454.55|16573.92|16453.92|16574.8|16454.8|16573.47|16453.47|10
1621933430000|2021-05-25 09:03:50|16573.62|16453.62|16573.95|16453.95|16574.89|16454.89|16573.48|16453.48|9
1621933440000|2021-05-25 09:04:00|16573.62|16453.62|16568.39|16448.39|16573.62|16453.62|16568.39|16448.39|10
1621933450000|2021-05-25 09:04:10|16566.15|16446.15|16551.53|16431.53|16566.15|16446.15|16550.86|16430.86|10
1621933460000|2021-05-25 09:04:20|16550.54|16430.54|16537.57|16417.57|16551.02|16431.02|16537.57|16417.57|10
1621933470000|2021-05-25 09:04:30|16535.45|16415.45|16522.44|16402.44|16535.45|16415.45|16522.44|16402.44|10
1621933480000|2021-05-25 09:04:40|16521.83|16401.83|16516.32|16396.32|16521.83|16401.83|16516.32|16396.32|9
1621933490000|2021-05-25 09:04:50|16516.05|16396.05|16513.62|16393.62|16516.05|16396.05|16511.47|16391.47|10
1621933500000|2021-05-25 09:05:00|16513.2|16393.2|16511.27|16391.27|16513.22|16393.22|16510.26|16390.26|9
1621933510000|2021-05-25 09:05:10|16511.05|16391.05|16511.86|16391.86|16511.86|16391.86|16508.47|16388.47|10
1621933520000|2021-05-25 09:05:20|16514.34|16394.34|16514.08|16394.08|16514.67|16394.67|16512.86|16392.86|10
1621933530000|2021-05-25 09:05:30|16513.3|16393.3|16520.16|16400.16|16520.16|16400.16|16512.88|16392.88|10
1621933540000|2021-05-25 09:05:40|16520.29|16400.29|16524.83|16404.83|16524.83|16404.83|16518.55|16398.55|10
1621933550000|2021-05-25 09:05:50|16527.82|16407.82|16529.49|16409.49|16530.21|16410.21|16527.82|16407.82|10
1621933560000|2021-05-25 09:06:00|16529.71|16409.71|16533.15|16413.15|16533.62|16413.62|16529.71|16409.71|10
1621933570000|2021-05-25 09:06:10|16533.09|16413.09|16535.55|16415.55|16536.85|16416.85|16533.09|16413.09|9
1621933580000|2021-05-25 09:06:20|16535.75|16415.75|16531.56|16411.56|16535.75|16415.75|16531.56|16411.56|10
1621933590000|2021-05-25 09:06:30|16531.57|16411.57|16534.46|16414.46|16534.46|16414.46|16531.57|16411.57|10
1621933600000|2021-05-25 09:06:40|16537.58|16417.58|16539.05|16419.05|16539.05|16419.05|16537.31|16417.31|10
1621933610000|2021-05-25 09:06:50|16540.8|16420.8|16539.43|16419.43|16540.8|16420.8|16537.8|16417.8|10
1621933620000|2021-05-25 09:07:00|16539.65|16419.65|16541.01|16421.01|16541.01|16421.01|16539.48|16419.48|10
1621933630000|2021-05-25 09:07:10|16541.63|16421.63|16549.86|16429.86|16549.86|16429.86|16541.63|16421.63|10
1621933640000|2021-05-25 09:07:20|16550.18|16430.18|16558.11|16438.11|16559.08|16439.08|16550.18|16430.18|10
1621933650000|2021-05-25 09:07:30|16554.32|16434.32|16555.46|16435.46|16557.18|16437.18|16554.3|16434.3|10
1621933660000|2021-05-25 09:07:40|16556.15|16436.15|16560.91|16440.91|16561.18|16441.18|16556.15|16436.15|10
1621933670000|2021-05-25 09:07:50|16561.55|16441.55|16562.67|16442.67|16563.08|16443.08|16561.15|16441.15|10
1621933680000|2021-05-25 09:08:00|16562.2|16442.2|16556.57|16436.57|16562.2|16442.2|16556.57|16436.57|10
1621933690000|2021-05-25 09:08:10|16556.42|16436.42|16555.42|16435.42|16556.42|16436.42|16555.42|16435.42|10
1621933700000|2021-05-25 09:08:20|16555.18|16435.18|16555.57|16435.57|16555.57|16435.57|16554.88|16434.88|10
1621933710000|2021-05-25 09:08:30|16555.67|16435.67|16552.95|16432.95|16556.58|16436.58|16552.95|16432.95|10
1621933720000|2021-05-25 09:08:40|16552.64|16432.64|16549.86|16429.86|16552.64|16432.64|16549.84|16429.84|10
1621933730000|2021-05-25 09:08:50|16549.26|16429.26|16547.16|16427.16|16549.26|16429.26|16547.16|16427.16|9
1621933740000|2021-05-25 09:09:00|16546.58|16426.58|16540.9|16420.9|16546.74|16426.74|16540.9|16420.9|10
1621933750000|2021-05-25 09:09:10|16540.49|16420.49|16536.41|16416.41|16540.49|16420.49|16536.41|16416.41|10
1621933760000|2021-05-25 09:09:20|16535.75|16415.75|16534.97|16414.97|16535.75|16415.75|16534.4|16414.4|10
1621933770000|2021-05-25 09:09:30|16534.55|16414.55|16539.04|16419.04|16539.23|16419.23|16534.55|16414.55|10
1621933780000|2021-05-25 09:09:40|16539.37|16419.37|16539.26|16419.26|16539.76|16419.76|16538.69|16418.69|10
1621933790000|2021-05-25 09:09:50|16539.84|16419.84|16543.77|16423.77|16543.77|16423.77|16539.64|16419.64|10
1621933800000|2021-05-25 09:10:00|16544.74|16424.74|16550.79|16430.79|16550.79|16430.79|16544.74|16424.74|10
1621933810000|2021-05-25 09:10:10|16551.5|16431.5|16551.71|16431.71|16552.55|16432.55|16551.5|16431.5|10
1621933820000|2021-05-25 09:10:20|16551.65|16431.65|16559.3|16439.3|16559.3|16439.3|16551.65|16431.65|10
1621933830000|2021-05-25 09:10:30|16560.19|16440.19|16566.93|16446.93|16566.93|16446.93|16560.19|16440.19|10
1621933840000|2021-05-25 09:10:40|16570.06|16450.06|16577.46|16457.46|16577.46|16457.46|16570.06|16450.06|10
1621933850000|2021-05-25 09:10:50|16579.22|16459.22|16590.17|16470.17|16590.17|16470.17|16579.22|16459.22|10
1621933860000|2021-05-25 09:11:00|16593.58|16473.58|16596.84|16476.84|16597.7|16477.7|16592.13|16472.13|10
1621933870000|2021-05-25 09:11:10|16595.78|16475.78|16596.19|16476.19|16598.3|16478.3|16595.78|16475.78|10
1621933880000|2021-05-25 09:11:20|16595.3|16475.3|16590.52|16470.52|16595.3|16475.3|16590.52|16470.52|10
1621933890000|2021-05-25 09:11:30|16587.63|16467.63|16586.82|16466.82|16587.84|16467.84|16585.8|16465.8|10
1621933900000|2021-05-25 09:11:40|16587.34|16467.34|16583.39|16463.39|16587.34|16467.34|16583.34|16463.34|10
1621933910000|2021-05-25 09:11:50|16583.64|16463.64|16581.28|16461.28|16583.87|16463.87|16581.28|16461.28|10
1621933920000|2021-05-25 09:12:00|16581.56|16461.56|16578.22|16458.22|16581.56|16461.56|16576.7|16456.7|10
1621933930000|2021-05-25 09:12:10|16578.24|16458.24|16576.77|16456.77|16578.92|16458.92|16576.77|16456.77|10
1621933940000|2021-05-25 09:12:20|16576.74|16456.74|16570.21|16450.21|16576.75|16456.75|16569.64|16449.64|10
1621933950000|2021-05-25 09:12:30|16569.84|16449.84|16562.19|16442.19|16569.84|16449.84|16562.19|16442.19|10
1621933960000|2021-05-25 09:12:40|16561.85|16441.85|16563.26|16443.26|16563.87|16443.87|16561.85|16441.85|10
1621933970000|2021-05-25 09:12:50|16562.14|16442.14|16560.92|16440.92|16562.14|16442.14|16558.72|16438.72|9
1621933980000|2021-05-25 09:13:00|16561.06|16441.06|16577.7|16457.7|16577.7|16457.7|16561.06|16441.06|10
1621933990000|2021-05-25 09:13:10|16578.96|16458.96|16584.38|16464.38|16584.38|16464.38|16578.96|16458.96|10
1621934000000|2021-05-25 09:13:20|16583.16|16463.16|16588.77|16468.77|16588.77|16468.77|16581.85|16461.85|10
1621934010000|2021-05-25 09:13:30|16589.05|16469.05|16583.93|16463.93|16589.23|16469.23|16583.93|16463.93|10
1621934020000|2021-05-25 09:13:40|16582.63|16462.63|16580.15|16460.15|16582.63|16462.63|16578.65|16458.65|10
1621934030000|2021-05-25 09:13:50|16578.88|16458.88|16571.83|16451.83|16578.88|16458.88|16571.83|16451.83|10
1621934040000|2021-05-25 09:14:00|16571.19|16451.19|16570.08|16450.08|16571.19|16451.19|16567.48|16447.48|10
1621934050000|2021-05-25 09:14:10|16569.67|16449.67|16568.17|16448.17|16570.32|16450.32|16568.17|16448.17|10
1621934060000|2021-05-25 09:14:20|16567.57|16447.57|16568.82|16448.82|16568.91|16448.91|16567.57|16447.57|10
1621934070000|2021-05-25 09:14:30|16568.18|16448.18|16564.66|16444.66|16568.2|16448.2|16564.66|16444.66|10
1621934080000|2021-05-25 09:14:40|16563.57|16443.57|16560.05|16440.05|16563.57|16443.57|16560.05|16440.05|10
1621934090000|2021-05-25 09:14:50|16559.38|16439.38|16558.88|16438.88|16559.93|16439.93|16557.15|16437.15|10
1621934100000|2021-05-25 09:15:00|16559.14|16439.14|16551.14|16431.14|16559.14|16439.14|16551.14|16431.14|10
1621934110000|2021-05-25 09:15:10|16551.31|16431.31|16531.82|16411.82|16551.31|16431.31|16531.82|16411.82|10
1621934120000|2021-05-25 09:15:20|16529.81|16409.81|16511.47|16391.47|16529.81|16409.81|16511.47|16391.47|10
1621934130000|2021-05-25 09:15:30|16510.32|16390.32|16497.58|16377.58|16510.32|16390.32|16497.58|16377.58|10
1621934140000|2021-05-25 09:15:40|16496.55|16376.55|16487.48|16367.48|16496.55|16376.55|16487.48|16367.48|10
1621934150000|2021-05-25 09:15:50|16486.58|16366.58|16472.9|16352.9|16486.87|16366.87|16472.9|16352.9|10
1621934160000|2021-05-25 09:16:00|16472.97|16352.97|16465.95|16345.95|16474.18|16354.18|16465.95|16345.95|10
1621934170000|2021-05-25 09:16:10|16463.5|16343.5|16444.94|16324.94|16463.5|16343.5|16444.94|16324.94|9
1621934180000|2021-05-25 09:16:20|16444.43|16324.43|16434.39|16314.39|16444.43|16324.43|16434.1|16314.1|10
1621934190000|2021-05-25 09:16:30|16432.9|16312.9|16437.35|16317.35|16437.35|16317.35|16432.74|16312.74|10
1621934200000|2021-05-25 09:16:40|16437.19|16317.19|16429.37|16309.37|16437.19|16317.19|16429.37|16309.37|10
1621934210000|2021-05-25 09:16:50|16426.89|16306.89|16415.9|16295.9|16426.89|16306.89|16415.9|16295.9|10
1621934220000|2021-05-25 09:17:00|16414.34|16294.34|16410.28|16290.28|16414.34|16294.34|16409.89|16289.89|10
1621934230000|2021-05-25 09:17:10|16409.01|16289.01|16405.81|16285.81|16409.1|16289.1|16404.87|16284.87|10
1621934240000|2021-05-25 09:17:20|16405.77|16285.77|16408.44|16288.44|16408.44|16288.44|16403.75|16283.75|10
1621934250000|2021-05-25 09:17:30|16408.63|16288.63|16416.39|16296.39|16416.39|16296.39|16408.63|16288.63|10
1621934260000|2021-05-25 09:17:40|16416.29|16296.29|16419.01|16299.01|16419.4|16299.4|16414.75|16294.75|10
1621934270000|2021-05-25 09:17:50|16422.73|16302.73|16427.96|16307.96|16427.96|16307.96|16422.73|16302.73|10
1621934280000|2021-05-25 09:18:00|16428.72|16308.72|16429.24|16309.24|16431.26|16311.26|16428.1|16308.1|10
1621934290000|2021-05-25 09:18:10|16427.53|16307.53|16437.85|16317.85|16437.85|16317.85|16427.53|16307.53|10
1621934300000|2021-05-25 09:18:20|16440.47|16320.47|16460.34|16340.34|16460.38|16340.38|16440.02|16320.02|10
1621934310000|2021-05-25 09:18:30|16459.02|16339.02|16463.64|16343.64|16464.48|16344.48|16459.02|16339.02|10
1621934320000|2021-05-25 09:18:40|16464.5|16344.5|16464.63|16344.63|16465.95|16345.95|16463|16343|10
1621934330000|2021-05-25 09:18:50|16464.09|16344.09|16468.21|16348.21|16468.21|16348.21|16464.09|16344.09|10
1621934340000|2021-05-25 09:19:00|16468.81|16348.81|16471.01|16351.01|16472.11|16352.11|16467.97|16347.97|10
1621934350000|2021-05-25 09:19:10|16471.16|16351.16|16474.13|16354.13|16474.13|16354.13|16471.16|16351.16|10
1621934360000|2021-05-25 09:19:20|16473.79|16353.79|16474.19|16354.19|16474.19|16354.19|16472.56|16352.56|10
1621934370000|2021-05-25 09:19:30|16475.15|16355.15|16470.6|16350.6|16475.15|16355.15|16470.6|16350.6|10
1621934380000|2021-05-25 09:19:40|16469.57|16349.57|16463.47|16343.47|16469.57|16349.57|16463.47|16343.47|10
1621934390000|2021-05-25 09:19:50|16463|16343|16453.83|16333.83|16463|16343|16453.83|16333.83|10
1621934400000|2021-05-25 09:20:00|16453.49|16333.49|16450.23|16330.23|16453.49|16333.49|16450.23|16330.23|10
1621934410000|2021-05-25 09:20:10|16450.74|16330.74|16453.86|16333.86|16453.86|16333.86|16450.18|16330.18|10
1621934420000|2021-05-25 09:20:20|16454.04|16334.04|16463.9|16343.9|16463.9|16343.9|16454.04|16334.04|10
1621934430000|2021-05-25 09:20:30|16467.59|16347.59|16490.97|16370.97|16490.97|16370.97|16467.59|16347.59|10
1621934440000|2021-05-25 09:20:40|16495.17|16375.17|16509.01|16389.01|16509.01|16389.01|16495.17|16375.17|10
1621934450000|2021-05-25 09:20:50|16508.76|16388.76|16516.49|16396.49|16516.49|16396.49|16508.68|16388.68|10
1621934460000|2021-05-25 09:21:00|16521.2|16401.2|16528.4|16408.4|16530.47|16410.47|16521.2|16401.2|10
1621934470000|2021-05-25 09:21:10|16529.23|16409.23|16536.64|16416.64|16536.64|16416.64|16529.23|16409.23|10
1621934480000|2021-05-25 09:21:20|16536.96|16416.96|16542.2|16422.2|16542.2|16422.2|16536.96|16416.96|10
1621934490000|2021-05-25 09:21:30|16542.84|16422.84|16550.94|16430.94|16550.94|16430.94|16542.84|16422.84|10
1621934500000|2021-05-25 09:21:40|16555.21|16435.21|16559.22|16439.22|16559.22|16439.22|16555.21|16435.21|9
1621934510000|2021-05-25 09:21:50|16559.02|16439.02|16565.68|16445.68|16565.86|16445.86|16559.02|16439.02|10
1621934520000|2021-05-25 09:22:00|16566.09|16446.09|16563.25|16443.25|16567.91|16447.91|16562.65|16442.65|10
1621934530000|2021-05-25 09:22:10|16561.88|16441.88|16553.66|16433.66|16561.88|16441.88|16553.5|16433.5|10
1621934540000|2021-05-25 09:22:20|16554.03|16434.03|16554.45|16434.45|16557.01|16437.01|16553.7|16433.7|10
1621934550000|2021-05-25 09:22:30|16555.36|16435.36|16559.12|16439.12|16559.12|16439.12|16555.33|16435.33|10
1621934560000|2021-05-25 09:22:40|16559.39|16439.39|16568.77|16448.77|16568.77|16448.77|16559.39|16439.39|10
1621934570000|2021-05-25 09:22:50|16570.08|16450.08|16572.67|16452.67|16574.87|16454.87|16570.08|16450.08|10
1621934580000|2021-05-25 09:23:00|16571.5|16451.5|16579.28|16459.28|16579.28|16459.28|16571.5|16451.5|10
1621934590000|2021-05-25 09:23:10|16580.19|16460.19|16583.57|16463.57|16584.51|16464.51|16580.19|16460.19|10
1621934600000|2021-05-25 09:23:20|16582.27|16462.27|16570.94|16450.94|16582.27|16462.27|16570.18|16450.18|10
1621934610000|2021-05-25 09:23:30|16570.67|16450.67|16566.97|16446.97|16570.67|16450.67|16566.91|16446.91|10
1621934620000|2021-05-25 09:23:40|16566.34|16446.34|16566.34|16446.34|16567.02|16447.02|16565.83|16445.83|10
1621934630000|2021-05-25 09:23:50|16565.72|16445.72|16553.43|16433.43|16565.72|16445.72|16553.43|16433.43|10
1621934640000|2021-05-25 09:24:00|16551.24|16431.24|16545.89|16425.89|16551.24|16431.24|16545.89|16425.89|10
1621934650000|2021-05-25 09:24:10|16546.34|16426.34|16549.99|16429.99|16549.99|16429.99|16544.13|16424.13|10
1621934660000|2021-05-25 09:24:20|16550.6|16430.6|16554.46|16434.46|16555.01|16435.01|16550.6|16430.6|10
1621934670000|2021-05-25 09:24:30|16554.49|16434.49|16551.81|16431.81|16554.72|16434.72|16551.81|16431.81|10
1621934680000|2021-05-25 09:24:40|16550.85|16430.85|16552.3|16432.3|16552.88|16432.88|16550.43|16430.43|10
1621934690000|2021-05-25 09:24:50|16551.95|16431.95|16548.22|16428.22|16554.18|16434.18|16548.22|16428.22|10
1621934700000|2021-05-25 09:25:00|16547.81|16427.81|16535.87|16415.87|16548.36|16428.36|16535.87|16415.87|10
1621934710000|2021-05-25 09:25:10|16535.29|16415.29|16524.17|16404.17|16535.29|16415.29|16524.17|16404.17|10
1621934720000|2021-05-25 09:25:20|16521.42|16401.42|16511.66|16391.66|16521.42|16401.42|16511.66|16391.66|9
1621934730000|2021-05-25 09:25:30|16511.68|16391.68|16500.69|16380.69|16511.68|16391.68|16500.69|16380.69|10
1621934740000|2021-05-25 09:25:40|16498.36|16378.36|16477.38|16357.38|16498.36|16378.36|16477.38|16357.38|9
1621934750000|2021-05-25 09:25:50|16475.11|16355.11|16466.46|16346.46|16475.11|16355.11|16466.22|16346.22|10
1621934760000|2021-05-25 09:26:00|16465.86|16345.86|16468.01|16348.01|16468.16|16348.16|16465.75|16345.75|10
1621934770000|2021-05-25 09:26:10|16467.79|16347.79|16468.25|16348.25|16468.31|16348.31|16467.51|16347.51|9
1621934780000|2021-05-25 09:26:20|16467.85|16347.85|16463.84|16343.84|16467.85|16347.85|16463.78|16343.78|10
1621934790000|2021-05-25 09:26:30|16463.17|16343.17|16447.08|16327.08|16463.17|16343.17|16447.08|16327.08|10
1621934800000|2021-05-25 09:26:40|16447.73|16327.73|16442.3|16322.3|16447.73|16327.73|16442|16322|10
1621934810000|2021-05-25 09:26:50|16441.51|16321.51|16431.66|16311.66|16441.51|16321.51|16431.66|16311.66|10
1621934820000|2021-05-25 09:27:00|16429.75|16309.75|16424.65|16304.65|16429.75|16309.75|16422.39|16302.39|10
1621934830000|2021-05-25 09:27:10|16425.1|16305.1|16426.51|16306.51|16429.57|16309.57|16425.1|16305.1|10
1621934840000|2021-05-25 09:27:20|16427.05|16307.05|16420.79|16300.79|16427.86|16307.86|16420.79|16300.79|10
1621934850000|2021-05-25 09:27:30|16419.64|16299.64|16408.51|16288.51|16419.64|16299.64|16408.51|16288.51|10
1621934860000|2021-05-25 09:27:40|16403.09|16283.09|16395.02|16275.02|16403.09|16283.09|16394.98|16274.98|10
1621934870000|2021-05-25 09:27:50|16394.7|16274.7|16397.62|16277.62|16397.62|16277.62|16393.61|16273.61|10
1621934880000|2021-05-25 09:28:00|16399.34|16279.34|16412.11|16292.11|16412.11|16292.11|16399.11|16279.11|10
1621934890000|2021-05-25 09:28:10|16413.06|16293.06|16426.17|16306.17|16426.3|16306.3|16413.06|16293.06|10
1621934900000|2021-05-25 09:28:20|16424.91|16304.91|16423.6|16303.6|16427.1|16307.1|16423.32|16303.32|10
1621934910000|2021-05-25 09:28:30|16423.45|16303.45|16423.54|16303.54|16424.47|16304.47|16423.27|16303.27|10
1621934920000|2021-05-25 09:28:40|16423.29|16303.29|16420.45|16300.45|16423.9|16303.9|16420.33|16300.33|10
1621934930000|2021-05-25 09:28:50|16419.22|16299.22|16414.1|16294.1|16419.22|16299.22|16414.1|16294.1|10
1621934940000|2021-05-25 09:29:00|16412.95|16292.95|16412.7|16292.7|16413.2|16293.2|16410.79|16290.79|10
1621934950000|2021-05-25 09:29:10|16414.69|16294.69|16412.19|16292.19|16415.79|16295.79|16411.91|16291.91|10
1621934960000|2021-05-25 09:29:20|16411.2|16291.2|16406.74|16286.74|16411.2|16291.2|16406.74|16286.74|10
1621934970000|2021-05-25 09:29:30|16405.75|16285.75|16401.7|16281.7|16405.75|16285.75|16401.7|16281.7|10
1621934980000|2021-05-25 09:29:40|16400.48|16280.48|16402.51|16282.51|16402.52|16282.52|16400.27|16280.27|10
1621934990000|2021-05-25 09:29:50|16402.48|16282.48|16400.91|16280.91|16402.97|16282.97|16400.74|16280.74|10
1621935000000|2021-05-25 09:30:00|16400.16|16280.16|16414.46|16294.46|16414.46|16294.46|16398.62|16278.62|10
1621935010000|2021-05-25 09:30:10|16418.77|16298.77|16436.51|16316.51|16436.51|16316.51|16418.77|16298.77|10
1621935020000|2021-05-25 09:30:20|16438.3|16318.3|16444.03|16324.03|16444.03|16324.03|16438.3|16318.3|10
1621935030000|2021-05-25 09:30:30|16445.84|16325.84|16451.93|16331.93|16451.93|16331.93|16445.84|16325.84|10
1621935040000|2021-05-25 09:30:40|16452.26|16332.26|16458.92|16338.92|16458.92|16338.92|16452.26|16332.26|10
1621935050000|2021-05-25 09:30:50|16459.14|16339.14|16463|16343|16463|16343|16459.13|16339.13|10
1621935060000|2021-05-25 09:31:00|16463.7|16343.7|16468.05|16348.05|16468.66|16348.66|16463.7|16343.7|10
1621935070000|2021-05-25 09:31:10|16468.82|16348.82|16479.06|16359.06|16480.32|16360.32|16468.82|16348.82|10
1621935080000|2021-05-25 09:31:20|16480.78|16360.78|16488.19|16368.19|16488.19|16368.19|16480.78|16360.78|9
1621935090000|2021-05-25 09:31:30|16487.93|16367.93|16491.7|16371.7|16491.7|16371.7|16487.93|16367.93|10
1621935100000|2021-05-25 09:31:40|16492.35|16372.35|16501.38|16381.38|16501.38|16381.38|16492.35|16372.35|10
1621935110000|2021-05-25 09:31:50|16501.58|16381.58|16505.99|16385.99|16505.99|16385.99|16501.58|16381.58|10
1621935120000|2021-05-25 09:32:00|16505.12|16385.12|16499.41|16379.41|16505.92|16385.92|16499.41|16379.41|10
1621935130000|2021-05-25 09:32:10|16497.11|16377.11|16478.37|16358.37|16497.11|16377.11|16478.37|16358.37|10
1621935140000|2021-05-25 09:32:20|16477.9|16357.9|16474.45|16354.45|16477.9|16357.9|16473.3|16353.3|10
1621935150000|2021-05-25 09:32:30|16473.54|16353.54|16467.4|16347.4|16473.54|16353.54|16467.4|16347.4|10
1621935160000|2021-05-25 09:32:40|16467.1|16347.1|16442.87|16322.87|16467.1|16347.1|16442.87|16322.87|10
1621935170000|2021-05-25 09:32:50|16441.38|16321.38|16427.39|16307.39|16441.38|16321.38|16427.39|16307.39|10
1621935180000|2021-05-25 09:33:00|16427.86|16307.86|16424.76|16304.76|16428.39|16308.39|16423.85|16303.85|10
1621935190000|2021-05-25 09:33:10|16423.74|16303.74|16410.24|16290.24|16423.74|16303.74|16410.24|16290.24|10
1621935200000|2021-05-25 09:33:20|16407.38|16287.38|16401.18|16281.18|16407.38|16287.38|16401.18|16281.18|9
1621935210000|2021-05-25 09:33:30|16401.03|16281.03|16383.39|16263.39|16401.12|16281.12|16383.39|16263.39|10
1621935220000|2021-05-25 09:33:40|16377.44|16257.44|16357.16|16237.16|16377.44|16257.44|16356.7|16236.7|10
1621935230000|2021-05-25 09:33:50|16352.68|16232.68|16349.53|16229.53|16354.35|16234.35|16349.53|16229.53|10
1621935240000|2021-05-25 09:34:00|16349.3|16229.3|16344.55|16224.55|16349.91|16229.91|16344.08|16224.08|10
1621935250000|2021-05-25 09:34:10|16343.97|16223.97|16347.69|16227.69|16351.26|16231.26|16343.97|16223.97|10
1621935260000|2021-05-25 09:34:20|16348.3|16228.3|16334.34|16214.34|16348.3|16228.3|16334.29|16214.29|10
1621935270000|2021-05-25 09:34:30|16334.68|16214.68|16336.41|16216.41|16336.98|16216.98|16332.79|16212.79|9
1621935280000|2021-05-25 09:34:40|16336.55|16216.55|16326.38|16206.38|16336.55|16216.55|16325.91|16205.91|10
1621935290000|2021-05-25 09:34:50|16324.01|16204.01|16318.86|16198.86|16324.01|16204.01|16318.09|16198.09|10
1621935300000|2021-05-25 09:35:00|16318.63|16198.63|16314.24|16194.24|16318.63|16198.63|16308.69|16188.69|10
1621935310000|2021-05-25 09:35:10|16317.63|16197.63|16333.35|16213.35|16334.91|16214.91|16317.63|16197.63|10
1621935320000|2021-05-25 09:35:20|16337.37|16217.37|16334.53|16214.53|16337.61|16217.61|16332.74|16212.74|10
1621935330000|2021-05-25 09:35:30|16333.25|16213.25|16323.77|16203.77|16333.25|16213.25|16323.77|16203.77|10
1621935340000|2021-05-25 09:35:40|16318.18|16198.18|16306.12|16186.12|16318.18|16198.18|16306.12|16186.12|10
1621935350000|2021-05-25 09:35:50|16303.94|16183.94|16306.56|16186.56|16307.31|16187.31|16302.25|16182.25|10
1621935360000|2021-05-25 09:36:00|16304.92|16184.92|16298.79|16178.79|16305.23|16185.23|16296.1|16176.1|10
1621935370000|2021-05-25 09:36:10|16295.44|16175.44|16290.92|16170.92|16295.44|16175.44|16289.98|16169.98|10
1621935380000|2021-05-25 09:36:20|16290.87|16170.87|16286.79|16166.79|16290.87|16170.87|16285.33|16165.33|10
1621935390000|2021-05-25 09:36:30|16287.65|16167.65|16297.93|16177.93|16297.93|16177.93|16287.65|16167.65|10
1621935400000|2021-05-25 09:36:40|16299.22|16179.22|16299.3|16179.3|16299.76|16179.76|16297.4|16177.4|10
1621935410000|2021-05-25 09:36:50|16302.43|16182.43|16302.97|16182.97|16302.97|16182.97|16297.1|16177.1|10
1621935420000|2021-05-25 09:37:00|16303.91|16183.91|16306.49|16186.49|16306.49|16186.49|16303.52|16183.52|10
1621935430000|2021-05-25 09:37:10|16307.99|16187.99|16312.37|16192.37|16312.37|16192.37|16306.71|16186.71|9
1621935440000|2021-05-25 09:37:20|16313.39|16193.39|16311.85|16191.85|16315.62|16195.62|16311.85|16191.85|10
1621935450000|2021-05-25 09:37:30|16310.68|16190.68|16308.29|16188.29|16313.13|16193.13|16306.93|16186.93|10
1621935460000|2021-05-25 09:37:40|16306.17|16186.17|16295.15|16175.15|16306.17|16186.17|16294.71|16174.71|10
1621935470000|2021-05-25 09:37:50|16294.34|16174.34|16296.76|16176.76|16297.13|16177.13|16294.34|16174.34|10
1621935480000|2021-05-25 09:38:00|16297.86|16177.86|16307.71|16187.71|16308.84|16188.84|16297.76|16177.76|10
1621935490000|2021-05-25 09:38:10|16306.86|16186.86|16323.4|16203.4|16323.4|16203.4|16306.86|16186.86|10
1621935500000|2021-05-25 09:38:20|16326.61|16206.61|16333.75|16213.75|16335.53|16215.53|16326.61|16206.61|10
1621935510000|2021-05-25 09:38:30|16333.57|16213.57|16335.99|16215.99|16335.99|16215.99|16331.91|16211.91|10
1621935520000|2021-05-25 09:38:40|16336.85|16216.85|16340.98|16220.98|16340.98|16220.98|16336.85|16216.85|10
1621935530000|2021-05-25 09:38:50|16342.33|16222.33|16345.12|16225.12|16346.27|16226.27|16342.33|16222.33|10
1621935540000|2021-05-25 09:39:00|16347.61|16227.61|16335.5|16215.5|16347.61|16227.61|16335.5|16215.5|8
1621935550000|2021-05-25 09:39:10|16331.4|16211.4|16324.42|16204.42|16331.4|16211.4|16324.42|16204.42|10
1621935560000|2021-05-25 09:39:20|16319.33|16199.33|16318.79|16198.79|16322.11|16202.11|16318.79|16198.79|10
1621935570000|2021-05-25 09:39:30|16319.45|16199.45|16321.72|16201.72|16321.72|16201.72|16317.77|16197.77|10
1621935580000|2021-05-25 09:39:40|16321.42|16201.42|16317.78|16197.78|16321.42|16201.42|16316.79|16196.79|10
1621935590000|2021-05-25 09:39:50|16318.12|16198.12|16318.6|16198.6|16320.92|16200.92|16318.12|16198.12|10
1621935600000|2021-05-25 09:40:00|16318.11|16198.11|16325.88|16205.88|16325.88|16205.88|16315.75|16195.75|10
1621935610000|2021-05-25 09:40:10|16326.73|16206.73|16337.27|16217.27|16337.27|16217.27|16326.73|16206.73|10
1621935620000|2021-05-25 09:40:20|16338.94|16218.94|16341.52|16221.52|16342|16222|16338.24|16218.24|10
1621935630000|2021-05-25 09:40:30|16341.25|16221.25|16339.27|16219.27|16342.44|16222.44|16339.27|16219.27|10
1621935640000|2021-05-25 09:40:40|16337.38|16217.38|16331.08|16211.08|16337.38|16217.38|16331.08|16211.08|10
1621935650000|2021-05-25 09:40:50|16330.65|16210.65|16329.45|16209.45|16331.91|16211.91|16327.34|16207.34|10
1621935660000|2021-05-25 09:41:00|16329.44|16209.44|16329.91|16209.91|16329.91|16209.91|16326.94|16206.94|10
1621935670000|2021-05-25 09:41:10|16327.98|16207.98|16330.89|16210.89|16330.89|16210.89|16327.98|16207.98|10
1621935680000|2021-05-25 09:41:20|16331.32|16211.32|16330.5|16210.5|16331.56|16211.56|16329.86|16209.86|10
1621935690000|2021-05-25 09:41:30|16330.08|16210.08|16327.24|16207.24|16331.09|16211.09|16327.24|16207.24|10
1621935700000|2021-05-25 09:41:40|16328.4|16208.4|16331.47|16211.47|16331.47|16211.47|16326.66|16206.66|10
1621935710000|2021-05-25 09:41:50|16331.45|16211.45|16336.13|16216.13|16336.13|16216.13|16331.06|16211.06|10
1621935720000|2021-05-25 09:42:00|16337.99|16217.99|16344.66|16224.66|16344.66|16224.66|16337.99|16217.99|10
1621935730000|2021-05-25 09:42:10|16347.15|16227.15|16356.45|16236.45|16356.45|16236.45|16347.15|16227.15|10
1621935740000|2021-05-25 09:42:20|16360.54|16240.54|16359.15|16239.15|16363.74|16243.74|16359.15|16239.15|10
1621935750000|2021-05-25 09:42:30|16360.7|16240.7|16365.19|16245.19|16365.19|16245.19|16360.37|16240.37|10
1621935760000|2021-05-25 09:42:40|16365.13|16245.13|16369.19|16249.19|16369.19|16249.19|16365.13|16245.13|10
1621935770000|2021-05-25 09:42:50|16369.77|16249.77|16372.87|16252.87|16373.2|16253.2|16369.07|16249.07|10
1621935780000|2021-05-25 09:43:00|16374.39|16254.39|16386.14|16266.14|16387.03|16267.03|16374.39|16254.39|10
1621935790000|2021-05-25 09:43:10|16386.27|16266.27|16394.45|16274.45|16394.45|16274.45|16386.26|16266.26|10
1621935800000|2021-05-25 09:43:20|16396.7|16276.7|16409.55|16289.55|16409.55|16289.55|16396.7|16276.7|10
1621935810000|2021-05-25 09:43:30|16410.19|16290.19|16410.88|16290.88|16412.45|16292.45|16410.19|16290.19|10
1621935820000|2021-05-25 09:43:40|16409.56|16289.56|16399.23|16279.23|16409.56|16289.56|16399.07|16279.07|10
1621935830000|2021-05-25 09:43:50|16399.64|16279.64|16398.25|16278.25|16399.64|16279.64|16396.88|16276.88|10
1621935840000|2021-05-25 09:44:00|16400.38|16280.38|16406.29|16286.29|16406.29|16286.29|16400.38|16280.38|10
1621935850000|2021-05-25 09:44:10|16406.33|16286.33|16408.98|16288.98|16409.08|16289.08|16406.24|16286.24|10
1621935860000|2021-05-25 09:44:20|16409.47|16289.47|16410.12|16290.12|16411.78|16291.78|16409.47|16289.47|9
1621935870000|2021-05-25 09:44:30|16409.56|16289.56|16409.54|16289.54|16409.56|16289.56|16406.25|16286.25|10
1621935880000|2021-05-25 09:44:40|16409.15|16289.15|16413.97|16293.97|16413.97|16293.97|16408.24|16288.24|10
1621935890000|2021-05-25 09:44:50|16414.7|16294.7|16412.99|16292.99|16417.53|16297.53|16412.99|16292.99|10
1621935900000|2021-05-25 09:45:00|16412.6|16292.6|16412.71|16292.71|16414.8|16294.8|16412.6|16292.6|10
1621935910000|2021-05-25 09:45:10|16410.59|16290.59|16406.01|16286.01|16411.7|16291.7|16406.01|16286.01|10
1621935920000|2021-05-25 09:45:20|16402.43|16282.43|16389.18|16269.18|16402.43|16282.43|16389.18|16269.18|10
1621935930000|2021-05-25 09:45:30|16385.94|16265.94|16375.74|16255.74|16385.94|16265.94|16375.25|16255.25|10
1621935940000|2021-05-25 09:45:40|16376.47|16256.47|16376.59|16256.59|16376.93|16256.93|16373.72|16253.72|10
1621935950000|2021-05-25 09:45:50|16376.12|16256.12|16379.13|16259.13|16379.13|16259.13|16375.9|16255.9|10
1621935960000|2021-05-25 09:46:00|16377.79|16257.79|16375.49|16255.49|16377.79|16257.79|16375.49|16255.49|10
1621935970000|2021-05-25 09:46:10|16373.84|16253.84|16370.17|16250.17|16373.84|16253.84|16370.17|16250.17|10
1621935980000|2021-05-25 09:46:20|16363.7|16243.7|16364.42|16244.42|16365.68|16245.68|16362.73|16242.73|10
1621935990000|2021-05-25 09:46:30|16364.01|16244.01|16353.7|16233.7|16364.01|16244.01|16353.7|16233.7|10
1621936000000|2021-05-25 09:46:40|16352.78|16232.78|16346.31|16226.31|16352.78|16232.78|16345.98|16225.98|10
1621936010000|2021-05-25 09:46:50|16345.06|16225.06|16338.82|16218.82|16345.06|16225.06|16338.34|16218.34|10
1621936020000|2021-05-25 09:47:00|16337.56|16217.56|16339.44|16219.44|16339.44|16219.44|16335.23|16215.23|10
1621936030000|2021-05-25 09:47:10|16339.18|16219.18|16339.53|16219.53|16340.35|16220.35|16339.01|16219.01|10
1621936040000|2021-05-25 09:47:20|16339.32|16219.32|16339.22|16219.22|16341.07|16221.07|16338.52|16218.52|10
1621936050000|2021-05-25 09:47:30|16341.45|16221.45|16355.32|16235.32|16355.32|16235.32|16341.45|16221.45|10
1621936060000|2021-05-25 09:47:40|16354.6|16234.6|16358.71|16238.71|16359.84|16239.84|16353.35|16233.35|10
1621936070000|2021-05-25 09:47:50|16360.57|16240.57|16374.53|16254.53|16374.55|16254.55|16360.57|16240.57|10
1621936080000|2021-05-25 09:48:00|16374.71|16254.71|16374.88|16254.88|16375.54|16255.54|16373.06|16253.06|10
1621936090000|2021-05-25 09:48:10|16376.57|16256.57|16389.7|16269.7|16389.7|16269.7|16376.57|16256.57|10
1621936100000|2021-05-25 09:48:20|16391.93|16271.93|16395.59|16275.59|16397.33|16277.33|16391.93|16271.93|10
1621936110000|2021-05-25 09:48:30|16397.05|16277.05|16405.85|16285.85|16405.85|16285.85|16396.07|16276.07|10
1621936120000|2021-05-25 09:48:40|16407.17|16287.17|16405.83|16285.83|16409.54|16289.54|16405.83|16285.83|10
1621936130000|2021-05-25 09:48:50|16405.61|16285.61|16402.12|16282.12|16405.61|16285.61|16401.42|16281.42|10
1621936140000|2021-05-25 09:49:00|16401.33|16281.33|16399.57|16279.57|16401.36|16281.36|16399.57|16279.57|10
1621936150000|2021-05-25 09:49:10|16396.97|16276.97|16400.07|16280.07|16400.4|16280.4|16396.97|16276.97|10
1621936160000|2021-05-25 09:49:20|16397.44|16277.44|16388.65|16268.65|16397.44|16277.44|16388.65|16268.65|10
1621936170000|2021-05-25 09:49:30|16388.51|16268.51|16382.98|16262.98|16388.51|16268.51|16382.98|16262.98|10
1621936180000|2021-05-25 09:49:40|16383.33|16263.33|16384.59|16264.59|16384.92|16264.92|16383.09|16263.09|9
1621936190000|2021-05-25 09:49:50|16383.55|16263.55|16380.03|16260.03|16383.55|16263.55|16380.03|16260.03|9
1621936200000|2021-05-25 09:50:00|16379.12|16259.12|16378.32|16258.32|16380.72|16260.72|16378.24|16258.24|10
1621936210000|2021-05-25 09:50:10|16377.62|16257.62|16372.27|16252.27|16377.82|16257.82|16371.73|16251.73|10
1621936220000|2021-05-25 09:50:20|16371.51|16251.51|16367.86|16247.86|16371.51|16251.51|16367.86|16247.86|10
1621936230000|2021-05-25 09:50:30|16366.47|16246.47|16361.29|16241.29|16366.47|16246.47|16361.29|16241.29|10
1621936240000|2021-05-25 09:50:40|16362.04|16242.04|16359.07|16239.07|16362.26|16242.26|16359.07|16239.07|10
1621936250000|2021-05-25 09:50:50|16358.8|16238.8|16360.04|16240.04|16362.1|16242.1|16358.55|16238.55|10
1621936260000|2021-05-25 09:51:00|16360.29|16240.29|16361.13|16241.13|16361.75|16241.75|16359.97|16239.97|10
1621936270000|2021-05-25 09:51:10|16359.44|16239.44|16353.24|16233.24|16359.91|16239.91|16353.24|16233.24|10
1621936280000|2021-05-25 09:51:20|16348.16|16228.16|16342.78|16222.78|16348.16|16228.16|16341.65|16221.65|10
1621936290000|2021-05-25 09:51:30|16343.91|16223.91|16332.35|16212.35|16343.91|16223.91|16332.35|16212.35|10
1621936300000|2021-05-25 09:51:40|16331.02|16211.02|16324.99|16204.99|16331.02|16211.02|16324.99|16204.99|10
1621936310000|2021-05-25 09:51:50|16325.16|16205.16|16319.92|16199.92|16325.16|16205.16|16319.92|16199.92|10
1621936320000|2021-05-25 09:52:00|16319.22|16199.22|16320.43|16200.43|16322.49|16202.49|16319.22|16199.22|10
1621936330000|2021-05-25 09:52:10|16320.74|16200.74|16313.03|16193.03|16321.39|16201.39|16312.64|16192.64|10
1621936340000|2021-05-25 09:52:20|16313.2|16193.2|16315.5|16195.5|16315.5|16195.5|16312.77|16192.77|10
1621936350000|2021-05-25 09:52:30|16315.77|16195.77|16314.87|16194.87|16316.06|16196.06|16314.13|16194.13|10
1621936360000|2021-05-25 09:52:40|16315.2|16195.2|16314.89|16194.89|16316.38|16196.38|16314.89|16194.89|10
1621936370000|2021-05-25 09:52:50|16316.61|16196.61|16316.08|16196.08|16317.23|16197.23|16315.75|16195.75|10
1621936380000|2021-05-25 09:53:00|16315.85|16195.85|16313.34|16193.34|16316.62|16196.62|16311.29|16191.29|10
1621936390000|2021-05-25 09:53:10|16313.59|16193.59|16309.66|16189.66|16314.9|16194.9|16309.24|16189.24|10
1621936400000|2021-05-25 09:53:20|16308.46|16188.46|16307.13|16187.13|16308.46|16188.46|16305.83|16185.83|10
1621936410000|2021-05-25 09:53:30|16307.54|16187.54|16304.46|16184.46|16307.54|16187.54|16304.22|16184.22|10
1621936420000|2021-05-25 09:53:40|16305.02|16185.02|16310.02|16190.02|16310.02|16190.02|16304.9|16184.9|10
1621936430000|2021-05-25 09:53:50|16311.37|16191.37|16312.44|16192.44|16313.39|16193.39|16311.37|16191.37|10
1621936440000|2021-05-25 09:54:00|16313.12|16193.12|16316.29|16196.29|16316.4|16196.4|16313.12|16193.12|8
1621936450000|2021-05-25 09:54:10|16316.85|16196.85|16311.71|16191.71|16316.85|16196.85|16311.71|16191.71|10
1621936460000|2021-05-25 09:54:20|16311.62|16191.62|16313.51|16193.51|16313.9|16193.9|16309.25|16189.25|10
1621936470000|2021-05-25 09:54:30|16315.19|16195.19|16314.43|16194.43|16315.61|16195.61|16314.38|16194.38|10
1621936480000|2021-05-25 09:54:40|16313.81|16193.81|16313.15|16193.15|16314.94|16194.94|16313.15|16193.15|10
1621936490000|2021-05-25 09:54:50|16312.96|16192.96|16315|16195|16315.17|16195.17|16312.7|16192.7|10
1621936500000|2021-05-25 09:55:00|16314.41|16194.41|16323.41|16203.41|16323.41|16203.41|16314.24|16194.24|10
1621936510000|2021-05-25 09:55:10|16323.61|16203.61|16324.75|16204.75|16325.39|16205.39|16323.46|16203.46|10
1621936520000|2021-05-25 09:55:20|16324.17|16204.17|16323.76|16203.76|16324.76|16204.76|16321.11|16201.11|10
1621936530000|2021-05-25 09:55:30|16325.07|16205.07|16334.47|16214.47|16334.47|16214.47|16324.35|16204.35|9
1621936540000|2021-05-25 09:55:40|16337.64|16217.64|16346.71|16226.71|16346.71|16226.71|16337.64|16217.64|10
1621936550000|2021-05-25 09:55:50|16347.77|16227.77|16352.27|16232.27|16352.27|16232.27|16345.98|16225.98|10
1621936560000|2021-05-25 09:56:00|16353.47|16233.47|16358.48|16238.48|16358.48|16238.48|16353.47|16233.47|9
1621936570000|2021-05-25 09:56:10|16358.52|16238.52|16363.73|16243.73|16363.73|16243.73|16358.52|16238.52|10
1621936580000|2021-05-25 09:56:20|16364.35|16244.35|16366.59|16246.59|16367|16247|16364.35|16244.35|10
1621936590000|2021-05-25 09:56:30|16367.04|16247.04|16368.86|16248.86|16369.25|16249.25|16367|16247|10
1621936600000|2021-05-25 09:56:40|16369.26|16249.26|16373.71|16253.71|16373.71|16253.71|16369.17|16249.17|10
1621936610000|2021-05-25 09:56:50|16372.48|16252.48|16373.16|16253.16|16373.85|16253.85|16372.06|16252.06|10
1621936620000|2021-05-25 09:57:00|16373.02|16253.02|16367.99|16247.99|16373.02|16253.02|16367.99|16247.99|10
1621936630000|2021-05-25 09:57:10|16366.95|16246.95|16350.24|16230.24|16366.95|16246.95|16350.24|16230.24|10
1621936640000|2021-05-25 09:57:20|16348.16|16228.16|16334.68|16214.68|16348.16|16228.16|16334.68|16214.68|10
1621936650000|2021-05-25 09:57:30|16334.52|16214.52|16335.23|16215.23|16336.45|16216.45|16333.7|16213.7|10
1621936660000|2021-05-25 09:57:40|16335.33|16215.33|16341.13|16221.13|16341.13|16221.13|16335.33|16215.33|10
1621936670000|2021-05-25 09:57:50|16341.19|16221.19|16333.98|16213.98|16341.19|16221.19|16333.98|16213.98|10
1621936680000|2021-05-25 09:58:00|16334.64|16214.64|16330.36|16210.36|16334.64|16214.64|16330.05|16210.05|10
1621936690000|2021-05-25 09:58:10|16329.56|16209.56|16332.94|16212.94|16332.94|16212.94|16327.24|16207.24|10
1621936700000|2021-05-25 09:58:20|16331.87|16211.87|16336.17|16216.17|16336.17|16216.17|16331.35|16211.35|10
1621936710000|2021-05-25 09:58:30|16335.91|16215.91|16336.75|16216.75|16338.4|16218.4|16335.6|16215.6|10
1621936720000|2021-05-25 09:58:40|16335.68|16215.68|16334.74|16214.74|16336.63|16216.63|16334.68|16214.68|10
1621936730000|2021-05-25 09:58:50|16334.18|16214.18|16334.35|16214.35|16334.49|16214.49|16333.07|16213.07|10
1621936740000|2021-05-25 09:59:00|16335.59|16215.59|16338.4|16218.4|16338.67|16218.67|16335.57|16215.57|10
1621936750000|2021-05-25 09:59:10|16338.69|16218.69|16343.65|16223.65|16343.65|16223.65|16338.69|16218.69|9
1621936760000|2021-05-25 09:59:20|16343.97|16223.97|16344.96|16224.96|16346.52|16226.52|16343.97|16223.97|10
1621936770000|2021-05-25 09:59:30|16344.17|16224.17|16341.46|16221.46|16344.17|16224.17|16341.46|16221.46|10
1621936780000|2021-05-25 09:59:40|16341.57|16221.57|16344.45|16224.45|16344.45|16224.45|16341.57|16221.57|10
1621936790000|2021-05-25 09:59:50|16345.35|16225.35|16348.88|16228.88|16348.88|16228.88|16344.66|16224.66|10
1621936800000|2021-05-25 10:00:00|16348.68|16228.68|16342.07|16222.07|16348.68|16228.68|16342.07|16222.07|10
1621936810000|2021-05-25 10:00:10|16340.03|16220.03|16324.72|16204.72|16340.03|16220.03|16323.84|16203.84|10
1621936820000|2021-05-25 10:00:20|16324.45|16204.45|16312.38|16192.38|16324.45|16204.45|16312.38|16192.38|10
1621936830000|2021-05-25 10:00:30|16310.65|16190.65|16304.21|16184.21|16311.24|16191.24|16304.21|16184.21|10
1621936840000|2021-05-25 10:00:40|16301.45|16181.45|16300.21|16180.21|16302.75|16182.75|16300.21|16180.21|10
1621936850000|2021-05-25 10:00:50|16298.04|16178.04|16278.18|16158.18|16298.04|16178.04|16278.18|16158.18|10
1621936860000|2021-05-25 10:01:00|16277.83|16157.83|16270.59|16150.59|16277.83|16157.83|16269.72|16149.72|10
1621936870000|2021-05-25 10:01:10|16270.75|16150.75|16268.44|16148.44|16271.39|16151.39|16268.08|16148.08|10
1621936880000|2021-05-25 10:01:20|16268.69|16148.69|16259.9|16139.9|16268.8|16148.8|16259.49|16139.49|10
1621936890000|2021-05-25 10:01:30|16258.97|16138.97|16248.02|16128.02|16258.97|16138.97|16247.76|16127.76|10
1621936900000|2021-05-25 10:01:40|16246.95|16126.95|16240.18|16120.18|16246.95|16126.95|16239.08|16119.08|10
1621936910000|2021-05-25 10:01:50|16237.72|16117.72|16221.68|16101.68|16238.05|16118.05|16221.68|16101.68|10
1621936920000|2021-05-25 10:02:00|16220.02|16100.02|16221.66|16101.66|16221.66|16101.66|16215.22|16095.22|10
1621936930000|2021-05-25 10:02:10|16224.53|16104.53|16232.24|16112.24|16232.42|16112.42|16224.53|16104.53|10
1621936940000|2021-05-25 10:02:20|16232.84|16112.84|16226.49|16106.49|16232.84|16112.84|16226.49|16106.49|10
1621936950000|2021-05-25 10:02:30|16224.12|16104.12|16218.67|16098.67|16224.12|16104.12|16218.07|16098.07|10
1621936960000|2021-05-25 10:02:40|16213.8|16093.8|16195.84|16075.84|16213.8|16093.8|16195.46|16075.46|10
1621936970000|2021-05-25 10:02:50|16192.41|16072.41|16173.52|16053.52|16192.41|16072.41|16173.52|16053.52|10
1621936980000|2021-05-25 10:03:00|16171.21|16051.21|16175.38|16055.38|16176.99|16056.99|16170.94|16050.94|10
1621936990000|2021-05-25 10:03:10|16175.65|16055.65|16169.49|16049.49|16175.65|16055.65|16169.34|16049.34|10
1621937000000|2021-05-25 10:03:20|16169.35|16049.35|16170.66|16050.66|16171.43|16051.43|16167.81|16047.81|10
1621937010000|2021-05-25 10:03:30|16169.81|16049.81|16162.83|16042.83|16170.18|16050.18|16162.83|16042.83|10
1621937020000|2021-05-25 10:03:40|16161.86|16041.86|16149.24|16029.24|16161.86|16041.86|16149.24|16029.24|10
1621937030000|2021-05-25 10:03:50|16145.89|16025.89|16131.97|16011.97|16146.71|16026.71|16131.97|16011.97|10
1621937040000|2021-05-25 10:04:00|16131.88|16011.88|16134.28|16014.28|16135.18|16015.18|16130.58|16010.58|10
1621937050000|2021-05-25 10:04:10|16135.67|16015.67|16146.95|16026.95|16147.9|16027.9|16135.67|16015.67|10
1621937060000|2021-05-25 10:04:20|16147.98|16027.98|16153.62|16033.62|16153.62|16033.62|16147.98|16027.98|10
1621937070000|2021-05-25 10:04:30|16153.92|16033.92|16147.92|16027.92|16153.92|16033.92|16147.04|16027.04|10
1621937080000|2021-05-25 10:04:40|16147.01|16027.01|16142.4|16022.4|16147.3|16027.3|16142.4|16022.4|10
1621937090000|2021-05-25 10:04:50|16141.86|16021.86|16133.45|16013.45|16141.86|16021.86|16133.45|16013.45|10
1621937100000|2021-05-25 10:05:00|16128.58|16008.58|16089.89|15969.89|16128.58|16008.58|16089.89|15969.89|10
1621937110000|2021-05-25 10:05:10|16081.75|15961.75|16045.55|15925.55|16081.75|15961.75|16045.4|15925.4|10
1621937120000|2021-05-25 10:05:20|16041.73|15921.73|16038.1|15918.1|16044.94|15924.94|16038.1|15918.1|10
1621937130000|2021-05-25 10:05:30|16036.98|15916.98|16026.05|15906.05|16037.03|15917.03|16026.05|15906.05|10
1621937140000|2021-05-25 10:05:40|16023.75|15903.75|16008.13|15888.13|16023.75|15903.75|16006.11|15886.11|10
1621937150000|2021-05-25 10:05:50|16008.38|15888.38|15997.14|15877.14|16008.38|15888.38|15997.14|15877.14|10
1621937160000|2021-05-25 10:06:00|15998.29|15878.29|15996.92|15876.92|16001.68|15881.68|15995.73|15875.73|10
1621937170000|2021-05-25 10:06:10|15998.61|15878.61|16007.3|15887.3|16007.3|15887.3|15998.61|15878.61|10
1621937180000|2021-05-25 10:06:20|16009.58|15889.58|16001.41|15881.41|16012.35|15892.35|15997.9|15877.9|10
1621937190000|2021-05-25 10:06:30|15998.18|15878.18|15988.69|15868.69|15999.58|15879.58|15988.69|15868.69|10
1621937200000|2021-05-25 10:06:40|15977.91|15857.91|15954.98|15834.98|15977.91|15857.91|15954.98|15834.98|10
1621937210000|2021-05-25 10:06:50|15953.23|15833.23|15957.37|15837.37|15957.37|15837.37|15944.94|15824.94|10
1621937220000|2021-05-25 10:07:00|15958.22|15838.22|15957.08|15837.08|15960.56|15840.56|15956.36|15836.36|10
1621937230000|2021-05-25 10:07:10|15956.9|15836.9|15957.85|15837.85|15957.85|15837.85|15953.51|15833.51|10
1621937240000|2021-05-25 10:07:20|15957.51|15837.51|15960.09|15840.09|15960.14|15840.14|15957.22|15837.22|10
1621937250000|2021-05-25 10:07:30|15956.54|15836.54|15949.97|15829.97|15958.07|15838.07|15949.97|15829.97|10
1621937260000|2021-05-25 10:07:40|15952.12|15832.12|15952.28|15832.28|15954.04|15834.04|15949.53|15829.53|10
1621937270000|2021-05-25 10:07:50|15952.53|15832.53|15957.92|15837.92|15957.92|15837.92|15951.94|15831.94|10
1621937280000|2021-05-25 10:08:00|15958.68|15838.68|15980.86|15860.86|15980.86|15860.86|15958.68|15838.68|10
1621937290000|2021-05-25 10:08:10|15983.73|15863.73|15993.05|15873.05|15996.54|15876.54|15983.73|15863.73|10
1621937300000|2021-05-25 10:08:20|15995.01|15875.01|15993.33|15873.33|15996.06|15876.06|15992.03|15872.03|10
1621937310000|2021-05-25 10:08:30|15993.31|15873.31|15974.93|15854.93|15993.31|15873.31|15974.93|15854.93|10
1621937320000|2021-05-25 10:08:40|15974.63|15854.63|15959.67|15839.67|15974.63|15854.63|15959.67|15839.67|10
1621937330000|2021-05-25 10:08:50|15957.93|15837.93|15927.95|15807.95|15957.93|15837.93|15927.95|15807.95|10
1621937340000|2021-05-25 10:09:00|15925.92|15805.92|15894.27|15774.27|15925.92|15805.92|15893.66|15773.66|10
1621937350000|2021-05-25 10:09:10|15891.26|15771.26|15879.5|15759.5|15891.26|15771.26|15878.33|15758.33|10
1621937360000|2021-05-25 10:09:20|15878.06|15758.06|15884.23|15764.23|15885.34|15765.34|15878.06|15758.06|10
1621937370000|2021-05-25 10:09:30|15885.22|15765.22|15875.82|15755.82|15885.38|15765.38|15875.82|15755.82|10
1621937380000|2021-05-25 10:09:40|15875.99|15755.99|15873.53|15753.53|15875.99|15755.99|15871.05|15751.05|10
1621937390000|2021-05-25 10:09:50|15872.86|15752.86|15880.24|15760.24|15880.24|15760.24|15872.86|15752.86|10
1621937400000|2021-05-25 10:10:00|15879.97|15759.97|15876.26|15756.26|15881.35|15761.35|15875.64|15755.64|10
1621937410000|2021-05-25 10:10:10|15875.44|15755.44|15871.1|15751.1|15876.36|15756.36|15871.1|15751.1|10
1621937420000|2021-05-25 10:10:20|15867.69|15747.69|15849.78|15729.78|15867.69|15747.69|15849.78|15729.78|10
1621937430000|2021-05-25 10:10:30|15848.55|15728.55|15865.12|15745.12|15865.12|15745.12|15848.55|15728.55|10
1621937440000|2021-05-25 10:10:40|15864.97|15744.97|15868.6|15748.6|15869.99|15749.99|15864.97|15744.97|10
1621937450000|2021-05-25 10:10:50|15868.76|15748.76|15862.74|15742.74|15870.09|15750.09|15862.63|15742.63|10
1621937460000|2021-05-25 10:11:00|15863.59|15743.59|15866.81|15746.81|15867.67|15747.67|15863.31|15743.31|10
1621937470000|2021-05-25 10:11:10|15866.56|15746.56|15858.35|15738.35|15866.56|15746.56|15858.35|15738.35|10
1621937480000|2021-05-25 10:11:20|15858.28|15738.28|15856.83|15736.83|15858.52|15738.52|15856.26|15736.26|10
1621937490000|2021-05-25 10:11:30|15857.68|15737.68|15838.94|15718.94|15857.68|15737.68|15837.42|15717.42|10
1621937500000|2021-05-25 10:11:40|15838.9|15718.9|15828.83|15708.83|15839.49|15719.49|15828.83|15708.83|10
1621937510000|2021-05-25 10:11:50|15828.6|15708.6|15793.73|15673.73|15828.6|15708.6|15793.73|15673.73|10
1621937520000|2021-05-25 10:12:00|15792.46|15672.46|15786.01|15666.01|15792.46|15672.46|15780.83|15660.83|10
1621937530000|2021-05-25 10:12:10|15787.48|15667.48|15783|15663|15789.88|15669.88|15783|15663|10
1621937540000|2021-05-25 10:12:20|15782.46|15662.46|15769.99|15649.99|15782.46|15662.46|15769.89|15649.89|10
1621937550000|2021-05-25 10:12:30|15769.4|15649.4|15758.82|15638.82|15769.4|15649.4|15758.82|15638.82|10
1621937560000|2021-05-25 10:12:40|15757.97|15637.97|15758.43|15638.43|15760.61|15640.61|15756.41|15636.41|10
1621937570000|2021-05-25 10:12:50|15759.96|15639.96|15779.58|15659.58|15780.46|15660.46|15759.96|15639.96|10
1621937580000|2021-05-25 10:13:00|15780.73|15660.73|15799.47|15679.47|15799.93|15679.93|15780.73|15660.73|10
1621937590000|2021-05-25 10:13:10|15800.68|15680.68|15807.31|15687.31|15809.21|15689.21|15800.68|15680.68|10
1621937600000|2021-05-25 10:13:20|15807.67|15687.67|15816.38|15696.38|15816.38|15696.38|15807.67|15687.67|10
1621937610000|2021-05-25 10:13:30|15814.86|15694.86|15816.92|15696.92|15818.2|15698.2|15814.86|15694.86|10
1621937620000|2021-05-25 10:13:40|15816.81|15696.81|15799.12|15679.12|15816.81|15696.81|15799.12|15679.12|10
1621937630000|2021-05-25 10:13:50|15797.81|15677.81|15783.01|15663.01|15800.76|15680.76|15783.01|15663.01|10
1621937640000|2021-05-25 10:14:00|15782.41|15662.41|15776.04|15656.04|15782.41|15662.41|15776.04|15656.04|10
1621937650000|2021-05-25 10:14:10|15778.87|15658.87|15787.37|15667.37|15787.37|15667.37|15778.45|15658.45|10
1621937660000|2021-05-25 10:14:20|15788.81|15668.81|15780.71|15660.71|15788.96|15668.96|15780.71|15660.71|9
1621937670000|2021-05-25 10:14:30|15780.63|15660.63|15782.31|15662.31|15783.11|15663.11|15779.49|15659.49|10
1621937680000|2021-05-25 10:14:40|15782.21|15662.21|15790.22|15670.22|15790.64|15670.64|15782.21|15662.21|10
1621937690000|2021-05-25 10:14:50|15790.81|15670.81|15786.05|15666.05|15791.27|15671.27|15785.53|15665.53|10
1621937700000|2021-05-25 10:15:00|15785.54|15665.54|15778.74|15658.74|15786.32|15666.32|15778.47|15658.47|10
1621937710000|2021-05-25 10:15:10|15777.76|15657.76|15759.86|15639.86|15778.56|15658.56|15759.86|15639.86|10
1621937720000|2021-05-25 10:15:20|15759.04|15639.04|15748.9|15628.9|15759.93|15639.93|15748.9|15628.9|10
1621937730000|2021-05-25 10:15:30|15747.51|15627.51|15738.93|15618.93|15747.51|15627.51|15737.39|15617.39|10
1621937740000|2021-05-25 10:15:40|15737.66|15617.66|15717.52|15597.52|15738.03|15618.03|15717.52|15597.52|10
1621937750000|2021-05-25 10:15:50|15715.51|15595.51|15707.88|15587.88|15716.22|15596.22|15706.8|15586.8|10
1621937760000|2021-05-25 10:16:00|15703.89|15583.89|15703.15|15583.15|15703.89|15583.89|15698.17|15578.17|10
1621937770000|2021-05-25 10:16:10|15703.36|15583.36|15707.36|15587.36|15707.36|15587.36|15702.34|15582.34|10
1621937780000|2021-05-25 10:16:20|15708.03|15588.03|15736.65|15616.65|15736.65|15616.65|15708.03|15588.03|10
1621937790000|2021-05-25 10:16:30|15740.42|15620.42|15761.11|15641.11|15761.11|15641.11|15740.42|15620.42|10
1621937800000|2021-05-25 10:16:40|15764.99|15644.99|15787.4|15667.4|15787.4|15667.4|15764.99|15644.99|10
1621937810000|2021-05-25 10:16:50|15788.94|15668.94|15810.72|15690.72|15810.72|15690.72|15788.94|15668.94|10
1621937820000|2021-05-25 10:17:00|15812.87|15692.87|15833.87|15713.87|15833.87|15713.87|15812.87|15692.87|10
1621937830000|2021-05-25 10:17:10|15838.52|15718.52|15845.17|15725.17|15845.95|15725.95|15838.52|15718.52|10
1621937840000|2021-05-25 10:17:20|15845.36|15725.36|15864.12|15744.12|15864.12|15744.12|15845.36|15725.36|10
1621937850000|2021-05-25 10:17:30|15869.64|15749.64|15892.75|15772.75|15892.75|15772.75|15869.64|15749.64|10
1621937860000|2021-05-25 10:17:40|15893|15773|15900.76|15780.76|15901.34|15781.34|15892.49|15772.49|10
1621937870000|2021-05-25 10:17:50|15900.28|15780.28|15899.13|15779.13|15901.96|15781.96|15899.06|15779.06|10
1621937880000|2021-05-25 10:18:00|15899.41|15779.41|15901.88|15781.88|15901.88|15781.88|15898.13|15778.13|10
1621937890000|2021-05-25 10:18:10|15903.03|15783.03|15904.66|15784.66|15905.85|15785.85|15903.03|15783.03|10
1621937900000|2021-05-25 10:18:20|15902.21|15782.21|15914.59|15794.59|15914.59|15794.59|15902.21|15782.21|10
1621937910000|2021-05-25 10:18:30|15914.47|15794.47|15917.95|15797.95|15918.69|15798.69|15914.47|15794.47|10
1621937920000|2021-05-25 10:18:40|15918.65|15798.65|15907.61|15787.61|15918.65|15798.65|15907.61|15787.61|10
1621937930000|2021-05-25 10:18:50|15908.64|15788.64|15904.18|15784.18|15908.78|15788.78|15904.18|15784.18|10
1621937940000|2021-05-25 10:19:00|15902.78|15782.78|15894.24|15774.24|15902.78|15782.78|15894.24|15774.24|10
1621937950000|2021-05-25 10:19:10|15894.26|15774.26|15891.64|15771.64|15895.1|15775.1|15887.38|15767.38|10
1621937960000|2021-05-25 10:19:20|15891.51|15771.51|15896.13|15776.13|15896.13|15776.13|15890.87|15770.87|10
1621937970000|2021-05-25 10:19:30|15896.07|15776.07|15901.54|15781.54|15901.54|15781.54|15895.63|15775.63|10
1621937980000|2021-05-25 10:19:40|15901.74|15781.74|15903.61|15783.61|15904.45|15784.45|15901.27|15781.27|10
1621937990000|2021-05-25 10:19:50|15908.3|15788.3|15907.64|15787.64|15909.33|15789.33|15905.83|15785.83|10
1621938000000|2021-05-25 10:20:00|15908.16|15788.16|15914.8|15794.8|15914.8|15794.8|15907.91|15787.91|10
1621938010000|2021-05-25 10:20:10|15916.3|15796.3|15935.14|15815.14|15935.14|15815.14|15916.3|15796.3|10
1621938020000|2021-05-25 10:20:20|15939.83|15819.83|15949.92|15829.92|15951.41|15831.41|15939.83|15819.83|10
1621938030000|2021-05-25 10:20:30|15950.48|15830.48|15944.22|15824.22|15950.48|15830.48|15944.22|15824.22|10
1621938040000|2021-05-25 10:20:40|15944.68|15824.68|15952.14|15832.14|15952.14|15832.14|15943.85|15823.85|10
1621938050000|2021-05-25 10:20:50|15952.15|15832.15|15964.78|15844.78|15964.78|15844.78|15952.15|15832.15|10
1621938060000|2021-05-25 10:21:00|15966.82|15846.82|15973.21|15853.21|15975.34|15855.34|15966.82|15846.82|10
1621938070000|2021-05-25 10:21:10|15973.75|15853.75|15967.35|15847.35|15973.75|15853.75|15966.43|15846.43|10
1621938080000|2021-05-25 10:21:20|15966.8|15846.8|15960.87|15840.87|15966.8|15846.8|15960.87|15840.87|10
1621938090000|2021-05-25 10:21:30|15960.95|15840.95|15958.98|15838.98|15960.95|15840.95|15958.77|15838.77|10
1621938100000|2021-05-25 10:21:40|15958.38|15838.38|15961.31|15841.31|15961.31|15841.31|15954.99|15834.99|10
1621938110000|2021-05-25 10:21:50|15961.3|15841.3|15964.85|15844.85|15966.77|15846.77|15961.3|15841.3|10
1621938120000|2021-05-25 10:22:00|15966.26|15846.26|15975.98|15855.98|15976.23|15856.23|15966.25|15846.25|10
1621938130000|2021-05-25 10:22:10|15975.6|15855.6|15963.75|15843.75|15976.46|15856.46|15963.75|15843.75|10
1621938140000|2021-05-25 10:22:20|15962.83|15842.83|15960.26|15840.26|15962.83|15842.83|15959.23|15839.23|10
1621938150000|2021-05-25 10:22:30|15961.22|15841.22|15961.13|15841.13|15963.04|15843.04|15959.84|15839.84|10
1621938160000|2021-05-25 10:22:40|15962.43|15842.43|15961.93|15841.93|15965.02|15845.02|15961.93|15841.93|10
1621938170000|2021-05-25 10:22:50|15961.72|15841.72|15969.88|15849.88|15969.88|15849.88|15961.72|15841.72|10
1621938180000|2021-05-25 10:23:00|15969.57|15849.57|15988.5|15868.5|15988.5|15868.5|15969.57|15849.57|10
1621938190000|2021-05-25 10:23:10|15990.21|15870.21|15994.74|15874.74|15997.08|15877.08|15989.98|15869.98|10
1621938200000|2021-05-25 10:23:20|15996.77|15876.77|15998.53|15878.53|15999.29|15879.29|15996.23|15876.23|10
1621938210000|2021-05-25 10:23:30|15997.84|15877.84|15995.45|15875.45|15998.63|15878.63|15995.45|15875.45|10
1621938220000|2021-05-25 10:23:40|15994.04|15874.04|15988.32|15868.32|15994.04|15874.04|15988.32|15868.32|10
1621938230000|2021-05-25 10:23:50|15990.08|15870.08|15989.19|15869.19|15990.54|15870.54|15987.46|15867.46|10
1621938240000|2021-05-25 10:24:00|15988.1|15868.1|15976.81|15856.81|15988.76|15868.76|15976.81|15856.81|10
1621938250000|2021-05-25 10:24:10|15972.68|15852.68|15957.68|15837.68|15972.68|15852.68|15957.06|15837.06|10
1621938260000|2021-05-25 10:24:20|15958.32|15838.32|15953.39|15833.39|15959.24|15839.24|15953.39|15833.39|10
1621938270000|2021-05-25 10:24:30|15952.4|15832.4|15936.02|15816.02|15953.25|15833.25|15936.02|15816.02|10
1621938280000|2021-05-25 10:24:40|15935.08|15815.08|15918.68|15798.68|15935.08|15815.08|15918.68|15798.68|10
1621938290000|2021-05-25 10:24:50|15916.39|15796.39|15893.83|15773.83|15916.39|15796.39|15893.83|15773.83|10
1621938300000|2021-05-25 10:25:00|15893.38|15773.38|15900.78|15780.78|15900.78|15780.78|15892|15772|10
1621938310000|2021-05-25 10:25:10|15902.04|15782.04|15903.02|15783.02|15904.57|15784.57|15901.05|15781.05|10
1621938320000|2021-05-25 10:25:20|15901.53|15781.53|15894.49|15774.49|15902.8|15782.8|15894.49|15774.49|10
1621938330000|2021-05-25 10:25:30|15894.53|15774.53|15877.22|15757.22|15894.53|15774.53|15877.22|15757.22|10
1621938340000|2021-05-25 10:25:40|15876.35|15756.35|15856.92|15736.92|15876.35|15756.35|15856.92|15736.92|10
1621938350000|2021-05-25 10:25:50|15857.6|15737.6|15848.08|15728.08|15857.6|15737.6|15848.08|15728.08|10
1621938360000|2021-05-25 10:26:00|15847.84|15727.84|15844.58|15724.58|15848.13|15728.13|15844.58|15724.58|10
1621938370000|2021-05-25 10:26:10|15843.54|15723.54|15827.67|15707.67|15843.88|15723.88|15827.67|15707.67|10
1621938380000|2021-05-25 10:26:20|15827.74|15707.74|15809.84|15689.84|15827.74|15707.74|15809.84|15689.84|10
1621938390000|2021-05-25 10:26:30|15808.87|15688.87|15801.42|15681.42|15808.87|15688.87|15801.42|15681.42|10
1621938400000|2021-05-25 10:26:40|15802.3|15682.3|15783.27|15663.27|15802.3|15682.3|15783.08|15663.08|10
1621938410000|2021-05-25 10:26:50|15782.99|15662.99|15775.03|15655.03|15782.99|15662.99|15775.03|15655.03|10
1621938420000|2021-05-25 10:27:00|15768.39|15648.39|15767.24|15647.24|15769.07|15649.07|15764.55|15644.55|10
1621938430000|2021-05-25 10:27:10|15765.94|15645.94|15774.06|15654.06|15774.06|15654.06|15765.94|15645.94|10
1621938440000|2021-05-25 10:27:20|15774.52|15654.52|15794.41|15674.41|15794.41|15674.41|15774.52|15654.52|10
1621938450000|2021-05-25 10:27:30|15796.44|15676.44|15796.82|15676.82|15802.53|15682.53|15796.44|15676.44|10
1621938460000|2021-05-25 10:27:40|15797.12|15677.12|15786.63|15666.63|15797.12|15677.12|15786.63|15666.63|10
1621938470000|2021-05-25 10:27:50|15784.66|15664.66|15776.88|15656.88|15784.66|15664.66|15776.77|15656.77|10
1621938480000|2021-05-25 10:28:00|15772.97|15652.97|15770.03|15650.03|15772.97|15652.97|15768.28|15648.28|10
1621938490000|2021-05-25 10:28:10|15771.3|15651.3|15779.6|15659.6|15779.6|15659.6|15771.3|15651.3|10
1621938500000|2021-05-25 10:28:20|15779.88|15659.88|15786.63|15666.63|15788.64|15668.64|15779.88|15659.88|10
1621938510000|2021-05-25 10:28:30|15788.48|15668.48|15798.66|15678.66|15798.66|15678.66|15786.89|15666.89|10
1621938520000|2021-05-25 10:28:40|15799.02|15679.02|15818.84|15698.84|15818.84|15698.84|15799.02|15679.02|10
1621938530000|2021-05-25 10:28:50|15820.45|15700.45|15818.16|15698.16|15821.8|15701.8|15817.49|15697.49|10
1621938540000|2021-05-25 10:29:00|15813.79|15693.79|15809.5|15689.5|15827.91|15707.91|15809.5|15689.5|10
1621938550000|2021-05-25 10:29:10|15808.06|15688.06|15804.78|15684.78|15810.12|15690.12|15803.74|15683.74|10
1621938560000|2021-05-25 10:29:20|15804.73|15684.73|15800.18|15680.18|15805.77|15685.77|15800.18|15680.18|10
1621938570000|2021-05-25 10:29:30|15798.6|15678.6|15804.7|15684.7|15804.7|15684.7|15798.6|15678.6|10
1621938580000|2021-05-25 10:29:40|15806.81|15686.81|15805.09|15685.09|15808.75|15688.75|15805.09|15685.09|10
1621938590000|2021-05-25 10:29:50|15807.11|15687.11|15794.59|15674.59|15808.25|15688.25|15794.59|15674.59|10
1621938600000|2021-05-25 10:30:00|15795.24|15675.24|15797.13|15677.13|15797.17|15677.17|15794.79|15674.79|10
1621938610000|2021-05-25 10:30:10|15800.56|15680.56|15796.34|15676.34|15800.69|15680.69|15795.84|15675.84|10
1621938620000|2021-05-25 10:30:20|15798.07|15678.07|15805.36|15685.36|15805.36|15685.36|15796.98|15676.98|10
1621938630000|2021-05-25 10:30:30|15808.44|15688.44|15829.79|15709.79|15829.79|15709.79|15808.44|15688.44|10
1621938640000|2021-05-25 10:30:40|15829.02|15709.02|15834.04|15714.04|15835.73|15715.73|15829.02|15709.02|10
1621938650000|2021-05-25 10:30:50|15834.67|15714.67|15844.4|15724.4|15844.4|15724.4|15834.67|15714.67|10
1621938660000|2021-05-25 10:31:00|15845.85|15725.85|15866.32|15746.32|15866.32|15746.32|15845.85|15725.85|10
1621938670000|2021-05-25 10:31:10|15865.74|15745.74|15868.02|15748.02|15868.02|15748.02|15864.39|15744.39|10
1621938680000|2021-05-25 10:31:20|15864.96|15744.96|15848.63|15728.63|15864.96|15744.96|15848.59|15728.59|10
1621938690000|2021-05-25 10:31:30|15847.91|15727.91|15845.22|15725.22|15849.41|15729.41|15842.8|15722.8|10
1621938700000|2021-05-25 10:31:40|15845.49|15725.49|15852.25|15732.25|15853.53|15733.53|15845.49|15725.49|10
1621938710000|2021-05-25 10:31:50|15852.31|15732.31|15855.98|15735.98|15856.29|15736.29|15852.31|15732.31|9
1621938720000|2021-05-25 10:32:00|15856.5|15736.5|15844.97|15724.97|15856.61|15736.61|15844.97|15724.97|10
1621938730000|2021-05-25 10:32:10|15840.76|15720.76|15836.4|15716.4|15840.76|15720.76|15836.4|15716.4|10
1621938740000|2021-05-25 10:32:20|15835.67|15715.67|15830.48|15710.48|15835.67|15715.67|15830.19|15710.19|10
1621938750000|2021-05-25 10:32:30|15828.04|15708.04|15775.4|15655.4|15828.04|15708.04|15775.4|15655.4|10
1621938760000|2021-05-25 10:32:40|15761.82|15641.82|15714.04|15594.04|15761.82|15641.82|15714.04|15594.04|10
1621938770000|2021-05-25 10:32:50|15711.18|15591.18|15690.65|15570.65|15711.18|15591.18|15690.65|15570.65|10
1621938780000|2021-05-25 10:33:00|15687.92|15567.92|15687.92|15567.92|15687.92|15567.92|15682.91|15562.91|10
1621938790000|2021-05-25 10:33:10|15688.23|15568.23|15684.08|15564.08|15690.95|15570.95|15684.08|15564.08|10
1621938800000|2021-05-25 10:33:20|15682.71|15562.71|15650.64|15530.64|15682.71|15562.71|15650.64|15530.64|10
1621938810000|2021-05-25 10:33:30|15646|15526|15630.27|15510.27|15646|15526|15630.27|15510.27|10
1621938820000|2021-05-25 10:33:40|15628.71|15508.71|15617.5|15497.5|15628.71|15508.71|15617.5|15497.5|10
1621938830000|2021-05-25 10:33:50|15614.56|15494.56|15609.6|15489.6|15614.56|15494.56|15609.6|15489.6|10
1621938840000|2021-05-25 10:34:00|15608.9|15488.9|15619.42|15499.42|15620.49|15500.49|15608.9|15488.9|10
1621938850000|2021-05-25 10:34:10|15620.94|15500.94|15611.94|15491.94|15624.68|15504.68|15611.94|15491.94|10
1621938860000|2021-05-25 10:34:20|15611.02|15491.02|15594.56|15474.56|15611.02|15491.02|15594.56|15474.56|10
1621938870000|2021-05-25 10:34:30|15593.34|15473.34|15576.05|15456.05|15593.34|15473.34|15574.32|15454.32|10
1621938880000|2021-05-25 10:34:40|15576.51|15456.51|15559.37|15439.37|15576.51|15456.51|15559.37|15439.37|10
1621938890000|2021-05-25 10:34:50|15556.94|15436.94|15541.48|15421.48|15556.94|15436.94|15541.48|15421.48|10
1621938900000|2021-05-25 10:35:00|15538.07|15418.07|15544.33|15424.33|15545.05|15425.05|15538.07|15418.07|10
1621938910000|2021-05-25 10:35:10|15544.55|15424.55|15549.02|15429.02|15549.52|15429.52|15544.55|15424.55|10
1621938920000|2021-05-25 10:35:20|15551.45|15431.45|15561.85|15441.85|15561.85|15441.85|15551.45|15431.45|10
1621938930000|2021-05-25 10:35:30|15561.81|15441.81|15559.85|15439.85|15563.26|15443.26|15559.85|15439.85|10
1621938940000|2021-05-25 10:35:40|15559.38|15439.38|15562.85|15442.85|15564.87|15444.87|15559.38|15439.38|10
1621938950000|2021-05-25 10:35:50|15560.7|15440.7|15560.54|15440.54|15562.64|15442.64|15559.28|15439.28|10
1621938960000|2021-05-25 10:36:00|15559.63|15439.63|15559.44|15439.44|15559.63|15439.63|15555.45|15435.45|10
1621938970000|2021-05-25 10:36:10|15558.47|15438.47|15558.08|15438.08|15560.46|15440.46|15558.08|15438.08|10
1621938980000|2021-05-25 10:36:20|15556.39|15436.39|15534.44|15414.44|15556.56|15436.56|15534.44|15414.44|10
1621938990000|2021-05-25 10:36:30|15533.44|15413.44|15498.89|15378.89|15533.44|15413.44|15498.89|15378.89|10
1621939000000|2021-05-25 10:36:40|15495.96|15375.96|15481.26|15361.26|15496.21|15376.21|15481.26|15361.26|10
1621939010000|2021-05-25 10:36:50|15482.1|15362.1|15467.26|15347.26|15482.1|15362.1|15467.26|15347.26|10
1621939020000|2021-05-25 10:37:00|15467.16|15347.16|15459.27|15339.27|15467.16|15347.16|15459.27|15339.27|10
1621939030000|2021-05-25 10:37:10|15459.49|15339.49|15442.86|15322.86|15459.49|15339.49|15442.86|15322.86|10
1621939040000|2021-05-25 10:37:20|15442.7|15322.7|15437.78|15317.78|15442.87|15322.87|15437.78|15317.78|10
1621939050000|2021-05-25 10:37:30|15437.96|15317.96|15435.97|15315.97|15440.45|15320.45|15435.97|15315.97|10
1621939060000|2021-05-25 10:37:40|15434.86|15314.86|15436.24|15316.24|15437.75|15317.75|15434.86|15314.86|10
1621939070000|2021-05-25 10:37:50|15437.59|15317.59|15447.45|15327.45|15447.45|15327.45|15436.64|15316.64|10
1621939080000|2021-05-25 10:38:00|15448.34|15328.34|15485.01|15365.01|15485.01|15365.01|15448.2|15328.2|10
1621939090000|2021-05-25 10:38:10|15490.09|15370.09|15518.55|15398.55|15518.55|15398.55|15490.09|15370.09|10
1621939100000|2021-05-25 10:38:20|15523.83|15403.83|15529|15409|15529|15409|15522.87|15402.87|10
1621939110000|2021-05-25 10:38:30|15529.49|15409.49|15548.91|15428.91|15548.91|15428.91|15529.49|15409.49|10
1621939120000|2021-05-25 10:38:40|15550.86|15430.86|15549.94|15429.94|15554.22|15434.22|15548.87|15428.87|10
1621939130000|2021-05-25 10:38:50|15551.52|15431.52|15555.23|15435.23|15555.81|15435.81|15551.52|15431.52|10
1621939140000|2021-05-25 10:39:00|15555.83|15435.83|15589.86|15469.86|15589.86|15469.86|15555.83|15435.83|10
1621939150000|2021-05-25 10:39:10|15593.5|15473.5|15592.88|15472.88|15595.66|15475.66|15592.36|15472.36|10
1621939160000|2021-05-25 10:39:20|15592.51|15472.51|15589.4|15469.4|15593.07|15473.07|15589.4|15469.4|10
1621939170000|2021-05-25 10:39:30|15589.57|15469.57|15570.21|15450.21|15589.57|15469.57|15570.21|15450.21|10
1621939180000|2021-05-25 10:39:40|15568.13|15448.13|15539.76|15419.76|15568.13|15448.13|15539.76|15419.76|10
1621939190000|2021-05-25 10:39:50|15539.37|15419.37|15523.66|15403.66|15539.37|15419.37|15523.66|15403.66|10
1621939200000|2021-05-25 10:40:00|15522.73|15402.73|15529.34|15409.34|15529.48|15409.48|15520.4|15400.4|10
1621939210000|2021-05-25 10:40:10|15527.9|15407.9|15514.64|15394.64|15530.96|15410.96|15514.64|15394.64|10
1621939220000|2021-05-25 10:40:20|15509.44|15389.44|15481.67|15361.67|15509.44|15389.44|15481.67|15361.67|10
1621939230000|2021-05-25 10:40:30|15487.5|15367.5|15453.2|15333.2|15487.5|15367.5|15453.2|15333.2|10
1621939240000|2021-05-25 10:40:40|15448.99|15328.99|15429.95|15309.95|15448.99|15328.99|15429.95|15309.95|10
1621939250000|2021-05-25 10:40:50|15428.18|15308.18|15431.69|15311.69|15431.69|15311.69|15425.19|15305.19|10
1621939260000|2021-05-25 10:41:00|15432.56|15312.56|15426.41|15306.41|15435.8|15315.8|15426.41|15306.41|10
1621939270000|2021-05-25 10:41:10|15423.46|15303.46|15405.33|15285.33|15423.46|15303.46|15400.72|15280.72|10
1621939280000|2021-05-25 10:41:20|15405.09|15285.09|15396.13|15276.13|15408.01|15288.01|15396.13|15276.13|10
1621939290000|2021-05-25 10:41:30|15395.8|15275.8|15376.64|15256.64|15395.94|15275.94|15376.64|15256.64|10
1621939300000|2021-05-25 10:41:40|15372.95|15252.95|15353.95|15233.95|15373.54|15253.54|15353.58|15233.58|10
1621939310000|2021-05-25 10:41:50|15350.88|15230.88|15341.74|15221.74|15350.88|15230.88|15338.38|15218.38|10
1621939320000|2021-05-25 10:42:00|15341.27|15221.27|15369.98|15249.98|15369.98|15249.98|15341.27|15221.27|10
1621939330000|2021-05-25 10:42:10|15372.49|15252.49|15383.99|15263.99|15383.99|15263.99|15370.98|15250.98|10
1621939340000|2021-05-25 10:42:20|15382.98|15262.98|15401.69|15281.69|15401.69|15281.69|15379.29|15259.29|10
1621939350000|2021-05-25 10:42:30|15395.36|15275.36|15407.61|15287.61|15407.61|15287.61|15395.36|15275.36|10
1621939360000|2021-05-25 10:42:40|15408.23|15288.23|15427.74|15307.74|15427.74|15307.74|15408.23|15288.23|10
1621939370000|2021-05-25 10:42:50|15421.95|15301.95|15455.64|15335.64|15455.64|15335.64|15421.02|15301.02|10
1621939380000|2021-05-25 10:43:00|15460.95|15340.95|15504.03|15384.03|15504.03|15384.03|15460.95|15340.95|10
1621939390000|2021-05-25 10:43:10|15504.32|15384.32|15517.93|15397.93|15518.67|15398.67|15504.32|15384.32|10
1621939400000|2021-05-25 10:43:20|15517.51|15397.51|15479.66|15359.66|15519.53|15399.53|15479.66|15359.66|10
1621939410000|2021-05-25 10:43:30|15477.16|15357.16|15481.95|15361.95|15481.95|15361.95|15468.71|15348.71|10
1621939420000|2021-05-25 10:43:40|15481.02|15361.02|15485.38|15365.38|15485.38|15365.38|15475.81|15355.81|10
1621939430000|2021-05-25 10:43:50|15485.94|15365.94|15505.54|15385.54|15505.54|15385.54|15485.94|15365.94|10
1621939440000|2021-05-25 10:44:00|15505.89|15385.89|15517.07|15397.07|15517.07|15397.07|15504.46|15384.46|10
1621939450000|2021-05-25 10:44:10|15517.94|15397.94|15496.3|15376.3|15517.94|15397.94|15496.3|15376.3|10
1621939460000|2021-05-25 10:44:20|15497.06|15377.06|15478.44|15358.44|15497.06|15377.06|15478.44|15358.44|10
1621939470000|2021-05-25 10:44:30|15477.5|15357.5|15469.98|15349.98|15477.5|15357.5|15469.07|15349.07|10
1621939480000|2021-05-25 10:44:40|15470.19|15350.19|15470|15350|15470.19|15350.19|15462.78|15342.78|10
1621939490000|2021-05-25 10:44:50|15470.85|15350.85|15474.06|15354.06|15474.75|15354.75|15470.85|15350.85|10
1621939500000|2021-05-25 10:45:00|15474.48|15354.48|15503.74|15383.74|15503.74|15383.74|15474.48|15354.48|10
1621939510000|2021-05-25 10:45:10|15506.01|15386.01|15520.01|15400.01|15520.01|15400.01|15506.01|15386.01|10
1621939520000|2021-05-25 10:45:20|15520.74|15400.74|15527.57|15407.57|15528.31|15408.31|15520.27|15400.27|10
1621939530000|2021-05-25 10:45:30|15528.05|15408.05|15531.42|15411.42|15531.57|15411.57|15528.05|15408.05|10
1621939540000|2021-05-25 10:45:40|15529.65|15409.65|15528.05|15408.05|15536.4|15416.4|15528.05|15408.05|10
1621939550000|2021-05-25 10:45:50|15523.1|15403.1|15522.38|15402.38|15523.1|15403.1|15516.68|15396.68|10
1621939560000|2021-05-25 10:46:00|15522.13|15402.13|15535.3|15415.3|15535.3|15415.3|15522.13|15402.13|10
1621939570000|2021-05-25 10:46:10|15538.22|15418.22|15552.78|15432.78|15552.78|15432.78|15538.22|15418.22|10
1621939580000|2021-05-25 10:46:20|15553.75|15433.75|15568.09|15448.09|15568.09|15448.09|15553.75|15433.75|10
1621939590000|2021-05-25 10:46:30|15569.7|15449.7|15579.2|15459.2|15579.2|15459.2|15569.7|15449.7|10
1621939600000|2021-05-25 10:46:40|15579.74|15459.74|15591.58|15471.58|15591.58|15471.58|15579.74|15459.74|10
1621939610000|2021-05-25 10:46:50|15593.19|15473.19|15605.06|15485.06|15605.1|15485.1|15593.19|15473.19|10
1621939620000|2021-05-25 10:47:00|15606|15486|15615.67|15495.67|15615.67|15495.67|15606|15486|10
1621939630000|2021-05-25 10:47:10|15615.85|15495.85|15629.91|15509.91|15629.91|15509.91|15615.14|15495.14|10
1621939640000|2021-05-25 10:47:20|15631.61|15511.61|15636.86|15516.86|15638.74|15518.74|15631.61|15511.61|9
1621939650000|2021-05-25 10:47:30|15640.8|15520.8|15637.27|15517.27|15642.79|15522.79|15637.27|15517.27|10
1621939660000|2021-05-25 10:47:40|15638.14|15518.14|15635.92|15515.92|15639.37|15519.37|15635.55|15515.55|10
1621939670000|2021-05-25 10:47:50|15634.03|15514.03|15625.77|15505.77|15634.03|15514.03|15625.77|15505.77|10
1621939680000|2021-05-25 10:48:00|15624.46|15504.46|15630.35|15510.35|15630.35|15510.35|15621.93|15501.93|10
1621939690000|2021-05-25 10:48:10|15635.06|15515.06|15649.54|15529.54|15649.54|15529.54|15634.74|15514.74|10
1621939700000|2021-05-25 10:48:20|15651.9|15531.9|15664.08|15544.08|15664.08|15544.08|15651.9|15531.9|10
1621939710000|2021-05-25 10:48:30|15664.96|15544.96|15672.38|15552.38|15672.38|15552.38|15664.96|15544.96|10
1621939720000|2021-05-25 10:48:40|15674.05|15554.05|15680.7|15560.7|15680.7|15560.7|15674.05|15554.05|10
1621939730000|2021-05-25 10:48:50|15679.3|15559.3|15682.48|15562.48|15683.8|15563.8|15678.85|15558.85|9
1621939740000|2021-05-25 10:49:00|15682.52|15562.52|15682.97|15562.97|15686.75|15566.75|15682.52|15562.52|10
1621939750000|2021-05-25 10:49:10|15682.53|15562.53|15662.8|15542.8|15682.53|15562.53|15660.66|15540.66|10
1621939760000|2021-05-25 10:49:20|15660.53|15540.53|15663.39|15543.39|15663.39|15543.39|15659.55|15539.55|10
1621939770000|2021-05-25 10:49:30|15665.1|15545.1|15660.77|15540.77|15667.03|15547.03|15660.77|15540.77|10
1621939780000|2021-05-25 10:49:40|15660.55|15540.55|15665.74|15545.74|15666.62|15546.62|15660.55|15540.55|10
1621939790000|2021-05-25 10:49:50|15665.9|15545.9|15665.56|15545.56|15667|15547|15664.56|15544.56|10
1621939800000|2021-05-25 10:50:00|15663.84|15543.84|15664.45|15544.45|15664.45|15544.45|15660.9|15540.9|10
1621939810000|2021-05-25 10:50:10|15664.43|15544.43|15675.28|15555.28|15675.66|15555.66|15664.43|15544.43|10
1621939820000|2021-05-25 10:50:20|15676.02|15556.02|15672.96|15552.96|15677.83|15557.83|15672.96|15552.96|10
1621939830000|2021-05-25 10:50:30|15672.78|15552.78|15680.88|15560.88|15680.88|15560.88|15672.78|15552.78|10
1621939840000|2021-05-25 10:50:40|15680.21|15560.21|15684.45|15564.45|15686.82|15566.82|15680.21|15560.21|10
1621939850000|2021-05-25 10:50:50|15684.01|15564.01|15683.27|15563.27|15684.01|15564.01|15680.64|15560.64|10
1621939860000|2021-05-25 10:51:00|15683.69|15563.69|15693.07|15573.07|15693.07|15573.07|15683.69|15563.69|10
1621939870000|2021-05-25 10:51:10|15694.31|15574.31|15699.59|15579.59|15700.18|15580.18|15694.31|15574.31|10
1621939880000|2021-05-25 10:51:20|15699.49|15579.49|15703.26|15583.26|15703.26|15583.26|15699.35|15579.35|10
1621939890000|2021-05-25 10:51:30|15704.27|15584.27|15720.68|15600.68|15720.68|15600.68|15704.27|15584.27|10
1621939900000|2021-05-25 10:51:40|15722.76|15602.76|15720.91|15600.91|15722.76|15602.76|15720.34|15600.34|10
1621939910000|2021-05-25 10:51:50|15719.44|15599.44|15723.25|15603.25|15723.41|15603.41|15719.44|15599.44|10
1621939920000|2021-05-25 10:52:00|15724.98|15604.98|15728.06|15608.06|15729|15609|15724.98|15604.98|10
1621939930000|2021-05-25 10:52:10|15727.66|15607.66|15728.18|15608.18|15728.18|15608.18|15725.56|15605.56|10
1621939940000|2021-05-25 10:52:20|15728.19|15608.19|15731.3|15611.3|15732.84|15612.84|15728.19|15608.19|10
1621939950000|2021-05-25 10:52:30|15731.92|15611.92|15733.96|15613.96|15733.96|15613.96|15731.08|15611.08|10
1621939960000|2021-05-25 10:52:40|15734.47|15614.47|15743.09|15623.09|15743.09|15623.09|15733.23|15613.23|10
1621939970000|2021-05-25 10:52:50|15743.27|15623.27|15746.31|15626.31|15747.2|15627.2|15743.27|15623.27|10
1621939980000|2021-05-25 10:53:00|15746.11|15626.11|15747.64|15627.64|15747.85|15627.85|15745.71|15625.71|10
1621939990000|2021-05-25 10:53:10|15748.79|15628.79|15747.36|15627.36|15748.79|15628.79|15746.83|15626.83|10
1621940000000|2021-05-25 10:53:20|15747.22|15627.22|15744.59|15624.59|15748.58|15628.58|15743.37|15623.37|10
1621940010000|2021-05-25 10:53:30|15743.81|15623.81|15733.98|15613.98|15743.81|15623.81|15733.98|15613.98|10
1621940020000|2021-05-25 10:53:40|15731.77|15611.77|15726.78|15606.78|15731.77|15611.77|15726.61|15606.61|10
1621940030000|2021-05-25 10:53:50|15728.5|15608.5|15742.79|15622.79|15742.79|15622.79|15728.5|15608.5|9
1621940040000|2021-05-25 10:54:00|15744.11|15624.11|15770.71|15650.71|15770.71|15650.71|15744.11|15624.11|10
1621940050000|2021-05-25 10:54:10|15772.02|15652.02|15796.22|15676.22|15796.22|15676.22|15772.02|15652.02|10
1621940060000|2021-05-25 10:54:20|15796.12|15676.12|15799.58|15679.58|15801.33|15681.33|15795.83|15675.83|10
1621940070000|2021-05-25 10:54:30|15799.16|15679.16|15790.94|15670.94|15803.3|15683.3|15790.94|15670.94|10
1621940080000|2021-05-25 10:54:40|15790.87|15670.87|15777.18|15657.18|15790.87|15670.87|15777.18|15657.18|10
1621940090000|2021-05-25 10:54:50|15779.4|15659.4|15786.05|15666.05|15786.05|15666.05|15779.4|15659.4|10
1621940100000|2021-05-25 10:55:00|15788.06|15668.06|15795.47|15675.47|15795.47|15675.47|15788.06|15668.06|10
1621940110000|2021-05-25 10:55:10|15795.02|15675.02|15782.14|15662.14|15795.02|15675.02|15782.14|15662.14|10
1621940120000|2021-05-25 10:55:20|15781.18|15661.18|15769.03|15649.03|15781.18|15661.18|15769.03|15649.03|10
1621940130000|2021-05-25 10:55:30|15769.34|15649.34|15766.35|15646.35|15769.74|15649.74|15766.04|15646.04|10
1621940140000|2021-05-25 10:55:40|15767.32|15647.32|15763.34|15643.34|15767.32|15647.32|15763|15643|10
1621940150000|2021-05-25 10:55:50|15763.17|15643.17|15756.07|15636.07|15763.17|15643.17|15756.07|15636.07|10
1621940160000|2021-05-25 10:56:00|15757.27|15637.27|15749.3|15629.3|15757.27|15637.27|15749.3|15629.3|10
1621940170000|2021-05-25 10:56:10|15748.34|15628.34|15732.87|15612.87|15748.34|15628.34|15732.22|15612.22|10
1621940180000|2021-05-25 10:56:20|15730.88|15610.88|15725.26|15605.26|15730.88|15610.88|15723.8|15603.8|10
1621940190000|2021-05-25 10:56:30|15722.39|15602.39|15723.15|15603.15|15723.15|15603.15|15720.12|15600.12|10
1621940200000|2021-05-25 10:56:40|15723.02|15603.02|15718.15|15598.15|15723.02|15603.02|15718.15|15598.15|9
1621940210000|2021-05-25 10:56:50|15717.44|15597.44|15724.88|15604.88|15724.88|15604.88|15717.44|15597.44|10
1621940220000|2021-05-25 10:57:00|15726.55|15606.55|15725.06|15605.06|15731.08|15611.08|15725.06|15605.06|10
1621940230000|2021-05-25 10:57:10|15724.49|15604.49|15703.59|15583.59|15724.49|15604.49|15703.06|15583.06|10
1621940240000|2021-05-25 10:57:20|15701.58|15581.58|15700.46|15580.46|15702.97|15582.97|15699.99|15579.99|10
1621940250000|2021-05-25 10:57:30|15701.37|15581.37|15706.78|15586.78|15706.78|15586.78|15699.09|15579.09|10
1621940260000|2021-05-25 10:57:40|15709.3|15589.3|15718.47|15598.47|15718.47|15598.47|15708.85|15588.85|10
1621940270000|2021-05-25 10:57:50|15720.48|15600.48|15735.19|15615.19|15735.19|15615.19|15720.08|15600.08|10
1621940280000|2021-05-25 10:58:00|15736.23|15616.23|15740.41|15620.41|15740.41|15620.41|15736.23|15616.23|10
1621940290000|2021-05-25 10:58:10|15739.18|15619.18|15737.54|15617.54|15741.54|15621.54|15737.54|15617.54|10
1621940300000|2021-05-25 10:58:20|15736.88|15616.88|15725.3|15605.3|15736.88|15616.88|15725.3|15605.3|10
1621940310000|2021-05-25 10:58:30|15723.73|15603.73|15720.15|15600.15|15724.21|15604.21|15720.15|15600.15|10
1621940320000|2021-05-25 10:58:40|15719.79|15599.79|15708.39|15588.39|15719.79|15599.79|15708.39|15588.39|10
1621940330000|2021-05-25 10:58:50|15709.17|15589.17|15713.78|15593.78|15713.78|15593.78|15708.48|15588.48|10
1621940340000|2021-05-25 10:59:00|15712.33|15592.33|15715.05|15595.05|15715.72|15595.72|15711.36|15591.36|10
1621940350000|2021-05-25 10:59:10|15716.75|15596.75|15708.4|15588.4|15716.75|15596.75|15708.4|15588.4|10
1621940360000|2021-05-25 10:59:20|15708.14|15588.14|15700.17|15580.17|15708.14|15588.14|15699.89|15579.89|10
1621940370000|2021-05-25 10:59:30|15699.5|15579.5|15673.22|15553.22|15699.5|15579.5|15673.22|15553.22|10
1621940380000|2021-05-25 10:59:40|15672.96|15552.96|15667.33|15547.33|15672.96|15552.96|15664.93|15544.93|10
1621940390000|2021-05-25 10:59:50|15668.89|15548.89|15668.26|15548.26|15669.17|15549.17|15666.67|15546.67|10
1621940400000|2021-05-25 11:00:00|15668.88|15548.88|15687.96|15567.96|15687.96|15567.96|15668.88|15548.88|10
1621940410000|2021-05-25 11:00:10|15686.37|15566.37|15718.13|15598.13|15718.13|15598.13|15686.37|15566.37|10
1621940420000|2021-05-25 11:00:20|15721.63|15601.63|15746.28|15626.28|15746.28|15626.28|15721.63|15601.63|10
1621940430000|2021-05-25 11:00:30|15749.02|15629.02|15758.62|15638.62|15758.62|15638.62|15749.02|15629.02|10
1621940440000|2021-05-25 11:00:40|15761.6|15641.6|15767.92|15647.92|15767.92|15647.92|15759.19|15639.19|10
1621940450000|2021-05-25 11:00:50|15771.81|15651.81|15792.93|15672.93|15792.95|15672.95|15771.81|15651.81|10
1621940460000|2021-05-25 11:01:00|15796.96|15676.96|15815.49|15695.49|15815.49|15695.49|15796.96|15676.96|10
1621940470000|2021-05-25 11:01:10|15817.55|15697.55|15835.19|15715.19|15835.19|15715.19|15817.55|15697.55|10
1621940480000|2021-05-25 11:01:20|15835.66|15715.66|15832.52|15712.52|15835.66|15715.66|15829.99|15709.99|10
1621940490000|2021-05-25 11:01:30|15831.65|15711.65|15829.81|15709.81|15835.64|15715.64|15829.81|15709.81|10
1621940500000|2021-05-25 11:01:40|15828.86|15708.86|15833.42|15713.42|15833.92|15713.92|15828.86|15708.86|10
1621940510000|2021-05-25 11:01:50|15831.77|15711.77|15838.41|15718.41|15838.41|15718.41|15831.77|15711.77|10
1621940520000|2021-05-25 11:02:00|15838.87|15718.87|15850.86|15730.86|15850.86|15730.86|15838.87|15718.87|10
1621940530000|2021-05-25 11:02:10|15852.28|15732.28|15861.51|15741.51|15861.51|15741.51|15852.28|15732.28|10
1621940540000|2021-05-25 11:02:20|15862.68|15742.68|15853.4|15733.4|15862.71|15742.71|15853.4|15733.4|10
1621940550000|2021-05-25 11:02:30|15850.35|15730.35|15849.01|15729.01|15850.36|15730.36|15847.38|15727.38|10
1621940560000|2021-05-25 11:02:40|15849.18|15729.18|15847.12|15727.12|15849.18|15729.18|15843.52|15723.52|10
1621940570000|2021-05-25 11:02:50|15848.28|15728.28|15848.39|15728.39|15849.93|15729.93|15848.1|15728.1|10
1621940580000|2021-05-25 11:03:00|15846.86|15726.86|15850.17|15730.17|15850.17|15730.17|15846.86|15726.86|10
1621940590000|2021-05-25 11:03:10|15851.9|15731.9|15849.7|15729.7|15852.29|15732.29|15849.06|15729.06|10
1621940600000|2021-05-25 11:03:20|15850.48|15730.48|15852.53|15732.53|15855.09|15735.09|15850.48|15730.48|10
1621940610000|2021-05-25 11:03:30|15852.19|15732.19|15844.47|15724.47|15852.19|15732.19|15844.47|15724.47|10
1621940620000|2021-05-25 11:03:40|15842.73|15722.73|15834.41|15714.41|15842.73|15722.73|15832.91|15712.91|10
1621940630000|2021-05-25 11:03:50|15835.37|15715.37|15838.18|15718.18|15839.27|15719.27|15835.08|15715.08|10
1621940640000|2021-05-25 11:04:00|15836.77|15716.77|15842.97|15722.97|15842.97|15722.97|15834.1|15714.1|10
1621940650000|2021-05-25 11:04:10|15845.22|15725.22|15862.31|15742.31|15862.31|15742.31|15845.22|15725.22|10
1621940660000|2021-05-25 11:04:20|15865.37|15745.37|15881.79|15761.79|15881.79|15761.79|15864.75|15744.75|10
1621940670000|2021-05-25 11:04:30|15892.55|15772.55|15914.19|15794.19|15914.19|15794.19|15892.55|15772.55|10
1621940680000|2021-05-25 11:04:40|15911.66|15791.66|15903.23|15783.23|15911.66|15791.66|15903.23|15783.23|10
1621940690000|2021-05-25 11:04:50|15902.37|15782.37|15906.58|15786.58|15906.91|15786.91|15902.01|15782.01|10
1621940700000|2021-05-25 11:05:00|15905.52|15785.52|15897.86|15777.86|15906.79|15786.79|15897.86|15777.86|10
1621940710000|2021-05-25 11:05:10|15896.96|15776.96|15889|15769|15896.96|15776.96|15888.96|15768.96|10
1621940720000|2021-05-25 11:05:20|15888.81|15768.81|15885.67|15765.67|15888.81|15768.81|15885.09|15765.09|9
1621940730000|2021-05-25 11:05:30|15887.81|15767.81|15890.62|15770.62|15891.52|15771.52|15887.81|15767.81|10
1621940740000|2021-05-25 11:05:40|15891.28|15771.28|15887.21|15767.21|15891.28|15771.28|15885.13|15765.13|10
1621940750000|2021-05-25 11:05:50|15886.73|15766.73|15880.13|15760.13|15886.73|15766.73|15880.13|15760.13|10
1621940760000|2021-05-25 11:06:00|15879.36|15759.36|15882.58|15762.58|15883.2|15763.2|15878.76|15758.76|10
1621940770000|2021-05-25 11:06:10|15881.8|15761.8|15882.63|15762.63|15885.28|15765.28|15880.36|15760.36|10
1621940780000|2021-05-25 11:06:20|15882.78|15762.78|15878.06|15758.06|15882.78|15762.78|15878.06|15758.06|10
1621940790000|2021-05-25 11:06:30|15876.72|15756.72|15851.56|15731.56|15876.72|15756.72|15851.56|15731.56|10
1621940800000|2021-05-25 11:06:40|15849.79|15729.79|15839.39|15719.39|15849.79|15729.79|15839.13|15719.13|10
1621940810000|2021-05-25 11:06:50|15841.42|15721.42|15836.29|15716.29|15841.42|15721.42|15836.29|15716.29|10
1621940820000|2021-05-25 11:07:00|15837.29|15717.29|15843.99|15723.99|15843.99|15723.99|15837.29|15717.29|10
1621940830000|2021-05-25 11:07:10|15842.79|15722.79|15837.97|15717.97|15843.16|15723.16|15837.56|15717.56|10
1621940840000|2021-05-25 11:07:20|15837.49|15717.49|15836.59|15716.59|15838.28|15718.28|15836.58|15716.58|10
1621940850000|2021-05-25 11:07:30|15836.37|15716.37|15832.13|15712.13|15836.37|15716.37|15832.13|15712.13|10
1621940860000|2021-05-25 11:07:40|15830.34|15710.34|15821.24|15701.24|15830.6|15710.6|15821.24|15701.24|10
1621940870000|2021-05-25 11:07:50|15820.15|15700.15|15817.37|15697.37|15820.15|15700.15|15815.7|15695.7|10
1621940880000|2021-05-25 11:08:00|15820.08|15700.08|15822.7|15702.7|15825.74|15705.74|15820.08|15700.08|10
1621940890000|2021-05-25 11:08:10|15822.8|15702.8|15821.18|15701.18|15822.8|15702.8|15821.18|15701.18|10
1621940900000|2021-05-25 11:08:20|15820.15|15700.15|15819.38|15699.38|15821.64|15701.64|15819.33|15699.33|10
1621940910000|2021-05-25 11:08:30|15819.94|15699.94|15816.74|15696.74|15819.94|15699.94|15816.74|15696.74|10
1621940920000|2021-05-25 11:08:40|15817.04|15697.04|15816.08|15696.08|15819.49|15699.49|15816.08|15696.08|10
1621940930000|2021-05-25 11:08:50|15815.53|15695.53|15811.9|15691.9|15815.53|15695.53|15811.89|15691.89|10
1621940940000|2021-05-25 11:09:00|15814.07|15694.07|15813.19|15693.19|15814.51|15694.51|15812.86|15692.86|10
1621940950000|2021-05-25 11:09:10|15813.92|15693.92|15818.68|15698.68|15818.68|15698.68|15812.49|15692.49|10
1621940960000|2021-05-25 11:09:20|15822.22|15702.22|15828.66|15708.66|15828.99|15708.99|15821.98|15701.98|10
1621940970000|2021-05-25 11:09:30|15827.47|15707.47|15837.5|15717.5|15837.5|15717.5|15827.47|15707.47|10
1621940980000|2021-05-25 11:09:40|15839.33|15719.33|15838.99|15718.99|15840.89|15720.89|15837.74|15717.74|9
1621940990000|2021-05-25 11:09:50|15838.78|15718.78|15834.76|15714.76|15838.78|15718.78|15834.76|15714.76|10
1621941000000|2021-05-25 11:10:00|15833.39|15713.39|15841.96|15721.96|15842.21|15722.21|15833.11|15713.11|10
1621941010000|2021-05-25 11:10:10|15843.46|15723.46|15851.11|15731.11|15851.11|15731.11|15843.46|15723.46|10
1621941020000|2021-05-25 11:10:20|15850.92|15730.92|15852.43|15732.43|15852.43|15732.43|15849.37|15729.37|10
1621941030000|2021-05-25 11:10:30|15852.65|15732.65|15843.88|15723.88|15853.35|15733.35|15843.88|15723.88|10
1621941040000|2021-05-25 11:10:40|15842.19|15722.19|15826.26|15706.26|15842.19|15722.19|15826.26|15706.26|10
1621941050000|2021-05-25 11:10:50|15823.84|15703.84|15813.1|15693.1|15823.84|15703.84|15813.1|15693.1|10
1621941060000|2021-05-25 11:11:00|15812.41|15692.41|15807.66|15687.66|15813.88|15693.88|15807.66|15687.66|10
1621941070000|2021-05-25 11:11:10|15807.98|15687.98|15802.07|15682.07|15808.2|15688.2|15802.07|15682.07|10
1621941080000|2021-05-25 11:11:20|15801.68|15681.68|15794.13|15674.13|15802.4|15682.4|15794.13|15674.13|10
1621941090000|2021-05-25 11:11:30|15795.21|15675.21|15781.7|15661.7|15795.21|15675.21|15781.7|15661.7|10
1621941100000|2021-05-25 11:11:40|15780.99|15660.99|15773.75|15653.75|15780.99|15660.99|15773.75|15653.75|10
1621941110000|2021-05-25 11:11:50|15774.24|15654.24|15770.68|15650.68|15774.36|15654.36|15770.68|15650.68|9
1621941120000|2021-05-25 11:12:00|15769.12|15649.12|15765.05|15645.05|15769.12|15649.12|15765.05|15645.05|10
1621941130000|2021-05-25 11:12:10|15762.93|15642.93|15766.84|15646.84|15766.84|15646.84|15759.27|15639.27|10
1621941140000|2021-05-25 11:12:20|15767.93|15647.93|15769.54|15649.54|15771.13|15651.13|15767.93|15647.93|10
1621941150000|2021-05-25 11:12:30|15767.77|15647.77|15762.65|15642.65|15767.77|15647.77|15762.65|15642.65|10
1621941160000|2021-05-25 11:12:40|15762.3|15642.3|15750.8|15630.8|15762.3|15642.3|15750.8|15630.8|10
1621941170000|2021-05-25 11:12:50|15750.3|15630.3|15732.39|15612.39|15751.04|15631.04|15732.39|15612.39|10
1621941180000|2021-05-25 11:13:00|15732.56|15612.56|15709.83|15589.83|15732.56|15612.56|15709.83|15589.83|10
1621941190000|2021-05-25 11:13:10|15702.99|15582.99|15671.89|15551.89|15702.99|15582.99|15671.89|15551.89|10
1621941200000|2021-05-25 11:13:20|15669.07|15549.07|15665.83|15545.83|15669.07|15549.07|15664.3|15544.3|10
1621941210000|2021-05-25 11:13:30|15665.57|15545.57|15663.86|15543.86|15665.76|15545.76|15660.96|15540.96|10
1621941220000|2021-05-25 11:13:40|15667.12|15547.12|15667.99|15547.99|15668.81|15548.81|15665.73|15545.73|10
1621941230000|2021-05-25 11:13:50|15668.07|15548.07|15665.6|15545.6|15668.17|15548.17|15665.56|15545.56|10
1621941240000|2021-05-25 11:14:00|15664.02|15544.02|15668.67|15548.67|15668.67|15548.67|15662.39|15542.39|10
1621941250000|2021-05-25 11:14:10|15669.85|15549.85|15679.13|15559.13|15679.13|15559.13|15669.85|15549.85|10
1621941260000|2021-05-25 11:14:20|15680.08|15560.08|15692.76|15572.76|15692.76|15572.76|15680.08|15560.08|10
1621941270000|2021-05-25 11:14:30|15694.61|15574.61|15690.08|15570.08|15694.88|15574.88|15690.08|15570.08|10
1621941280000|2021-05-25 11:14:40|15687.89|15567.89|15684.82|15564.82|15687.89|15567.89|15684.65|15564.65|10
1621941290000|2021-05-25 11:14:50|15684.16|15564.16|15686.28|15566.28|15686.85|15566.85|15683.25|15563.25|10
1621941300000|2021-05-25 11:15:00|15686.6|15566.6|15683.86|15563.86|15687.3|15567.3|15681.11|15561.11|10
1621941310000|2021-05-25 11:15:10|15688.27|15568.27|15710.52|15590.52|15710.52|15590.52|15688.27|15568.27|10
1621941320000|2021-05-25 11:15:20|15714.23|15594.23|15732.15|15612.15|15732.15|15612.15|15714.23|15594.23|10
1621941330000|2021-05-25 11:15:30|15733.05|15613.05|15744.31|15624.31|15744.31|15624.31|15733.05|15613.05|10
1621941340000|2021-05-25 11:15:40|15743.89|15623.89|15748.93|15628.93|15748.93|15628.93|15743.13|15623.13|10
1621941350000|2021-05-25 11:15:50|15750.05|15630.05|15757.4|15637.4|15757.57|15637.57|15750.05|15630.05|10
1621941360000|2021-05-25 11:16:00|15759.65|15639.65|15758.54|15638.54|15763.96|15643.96|15758.54|15638.54|10
1621941370000|2021-05-25 11:16:10|15754.48|15634.48|15733.92|15613.92|15754.48|15634.48|15733.92|15613.92|9
1621941380000|2021-05-25 11:16:20|15731.35|15611.35|15721.12|15601.12|15731.35|15611.35|15719.45|15599.45|10
1621941390000|2021-05-25 11:16:30|15720.4|15600.4|15720.5|15600.5|15722.45|15602.45|15718.56|15598.56|10
1621941400000|2021-05-25 11:16:40|15723.2|15603.2|15731.74|15611.74|15731.74|15611.74|15723.2|15603.2|10
1621941410000|2021-05-25 11:16:50|15732.62|15612.62|15728.47|15608.47|15733.34|15613.34|15728.47|15608.47|10
1621941420000|2021-05-25 11:17:00|15727.21|15607.21|15723.48|15603.48|15727.48|15607.48|15723.48|15603.48|10
1621941430000|2021-05-25 11:17:10|15723.4|15603.4|15716.68|15596.68|15725.37|15605.37|15716.68|15596.68|10
1621941440000|2021-05-25 11:17:20|15717.64|15597.64|15702.05|15582.05|15717.64|15597.64|15702.05|15582.05|10
1621941450000|2021-05-25 11:17:30|15700.97|15580.97|15689.36|15569.36|15701.16|15581.16|15689.36|15569.36|10
1621941460000|2021-05-25 11:17:40|15686.98|15566.98|15685.65|15565.65|15686.98|15566.98|15684.62|15564.62|10
1621941470000|2021-05-25 11:17:50|15685.68|15565.68|15678.35|15558.35|15685.68|15565.68|15678.35|15558.35|10
1621941480000|2021-05-25 11:18:00|15672.44|15552.44|15664.46|15544.46|15672.44|15552.44|15664.46|15544.46|10
1621941490000|2021-05-25 11:18:10|15662.69|15542.69|15649.41|15529.41|15662.69|15542.69|15649.41|15529.41|10
1621941500000|2021-05-25 11:18:20|15648.14|15528.14|15635.89|15515.89|15648.29|15528.29|15635.89|15515.89|10
1621941510000|2021-05-25 11:18:30|15633.98|15513.98|15610.3|15490.3|15633.98|15513.98|15610.3|15490.3|10
1621941520000|2021-05-25 11:18:40|15605.42|15485.42|15586.21|15466.21|15605.9|15485.9|15586.21|15466.21|10
1621941530000|2021-05-25 11:18:50|15585.28|15465.28|15568.29|15448.29|15585.28|15465.28|15567.15|15447.15|10
1621941540000|2021-05-25 11:19:00|15567.74|15447.74|15538.34|15418.34|15567.74|15447.74|15538.34|15418.34|10
1621941550000|2021-05-25 11:19:10|15534.66|15414.66|15524.36|15404.36|15534.66|15414.66|15524.36|15404.36|10
1621941560000|2021-05-25 11:19:20|15521.21|15401.21|15521.65|15401.65|15522.81|15402.81|15521.21|15401.21|10
1621941570000|2021-05-25 11:19:30|15519.78|15399.78|15509.23|15389.23|15519.78|15399.78|15509.23|15389.23|10
1621941580000|2021-05-25 11:19:40|15504.43|15384.43|15497.28|15377.28|15504.43|15384.43|15497.28|15377.28|10
1621941590000|2021-05-25 11:19:50|15496.56|15376.56|15494.86|15374.86|15497.5|15377.5|15492.32|15372.32|10
1621941600000|2021-05-25 11:20:00|15493.19|15373.19|15486.17|15366.17|15493.35|15373.35|15482.76|15362.76|10
1621941610000|2021-05-25 11:20:10|15485.32|15365.32|15483.92|15363.92|15485.32|15365.32|15482.48|15362.48|10
1621941620000|2021-05-25 11:20:20|15483.63|15363.63|15484.28|15364.28|15488.01|15368.01|15483.63|15363.63|10
1621941630000|2021-05-25 11:20:30|15482.25|15362.25|15511.31|15391.31|15511.31|15391.31|15482.25|15362.25|10
1621941640000|2021-05-25 11:20:40|15518.9|15398.9|15532.94|15412.94|15532.94|15412.94|15518.9|15398.9|10
1621941650000|2021-05-25 11:20:50|15533.48|15413.48|15523.89|15403.89|15533.63|15413.63|15523.89|15403.89|10
1621941660000|2021-05-25 11:21:00|15517.56|15397.56|15493.57|15373.57|15517.56|15397.56|15493.57|15373.57|10
1621941670000|2021-05-25 11:21:10|15490.07|15370.07|15476.43|15356.43|15490.07|15370.07|15474.93|15354.93|10
1621941680000|2021-05-25 11:21:20|15475.87|15355.87|15475.84|15355.84|15478.81|15358.81|15475.1|15355.1|10
1621941690000|2021-05-25 11:21:30|15476.09|15356.09|15480.62|15360.62|15481.92|15361.92|15476.09|15356.09|10
1621941700000|2021-05-25 11:21:40|15487.07|15367.07|15498.6|15378.6|15498.6|15378.6|15487.07|15367.07|10
1621941710000|2021-05-25 11:21:50|15499.69|15379.69|15519.42|15399.42|15519.64|15399.64|15499.69|15379.69|10
1621941720000|2021-05-25 11:22:00|15521.24|15401.24|15528.58|15408.58|15528.97|15408.97|15521.24|15401.24|10
1621941730000|2021-05-25 11:22:10|15527.78|15407.78|15541.37|15421.37|15541.37|15421.37|15526.14|15406.14|10
1621941740000|2021-05-25 11:22:20|15544.87|15424.87|15562.33|15442.33|15562.33|15442.33|15544.87|15424.87|10
1621941750000|2021-05-25 11:22:30|15571.94|15451.94|15587.48|15467.48|15587.48|15467.48|15571.94|15451.94|10
1621941760000|2021-05-25 11:22:40|15584.96|15464.96|15583.92|15463.92|15584.96|15464.96|15579.42|15459.42|10
1621941770000|2021-05-25 11:22:50|15583.82|15463.82|15590.53|15470.53|15590.53|15470.53|15582.19|15462.19|10
1621941780000|2021-05-25 11:23:00|15591.44|15471.44|15586.38|15466.38|15592.27|15472.27|15582.61|15462.61|10
1621941790000|2021-05-25 11:23:10|15587.35|15467.35|15589.01|15469.01|15591.8|15471.8|15586.78|15466.78|10
1621941800000|2021-05-25 11:23:20|15587.63|15467.63|15598.84|15478.84|15598.84|15478.84|15586.56|15466.56|10
1621941810000|2021-05-25 11:23:30|15598.55|15478.55|15605.89|15485.89|15605.89|15485.89|15598.55|15478.55|10
1621941820000|2021-05-25 11:23:40|15606.12|15486.12|15613.12|15493.12|15613.12|15493.12|15605.57|15485.57|10
1621941830000|2021-05-25 11:23:50|15612.05|15492.05|15617.16|15497.16|15617.16|15497.16|15609.06|15489.06|10
1621941840000|2021-05-25 11:24:00|15618.47|15498.47|15622.35|15502.35|15629.45|15509.45|15618.47|15498.47|10
1621941850000|2021-05-25 11:24:10|15621.52|15501.52|15615.02|15495.02|15621.52|15501.52|15614.66|15494.66|9
1621941860000|2021-05-25 11:24:20|15614.67|15494.67|15614.21|15494.21|15614.67|15494.67|15609.5|15489.5|10
1621941870000|2021-05-25 11:24:30|15613.91|15493.91|15612.12|15492.12|15613.91|15493.91|15608.9|15488.9|10
1621941880000|2021-05-25 11:24:40|15612.4|15492.4|15609.87|15489.87|15614.45|15494.45|15609.58|15489.58|10
1621941890000|2021-05-25 11:24:50|15610.86|15490.86|15597.94|15477.94|15610.86|15490.86|15597.94|15477.94|10
1621941900000|2021-05-25 11:25:00|15590.67|15470.67|15576.74|15456.74|15590.67|15470.67|15576.6|15456.6|10
1621941910000|2021-05-25 11:25:10|15575.37|15455.37|15572|15452|15575.37|15455.37|15572|15452|10
1621941920000|2021-05-25 11:25:20|15568.16|15448.16|15562.92|15442.92|15569.42|15449.42|15562.42|15442.42|10
1621941930000|2021-05-25 11:25:30|15561.57|15441.57|15576.04|15456.04|15576.04|15456.04|15560.87|15440.87|10
1621941940000|2021-05-25 11:25:40|15574.55|15454.55|15586.04|15466.04|15586.04|15466.04|15574.55|15454.55|10
1621941950000|2021-05-25 11:25:50|15587.98|15467.98|15603.84|15483.84|15605.72|15485.72|15587.98|15467.98|10
1621941960000|2021-05-25 11:26:00|15603.5|15483.5|15638.27|15518.27|15640.12|15520.12|15603.5|15483.5|10
1621941970000|2021-05-25 11:26:10|15637.23|15517.23|15658.74|15538.74|15658.74|15538.74|15637.23|15517.23|10
1621941980000|2021-05-25 11:26:20|15658.63|15538.63|15679.95|15559.95|15679.95|15559.95|15658.56|15538.56|10
1621941990000|2021-05-25 11:26:30|15682.94|15562.94|15706.66|15586.66|15706.66|15586.66|15682.94|15562.94|10
1621942000000|2021-05-25 11:26:40|15708.41|15588.41|15712.84|15592.84|15712.84|15592.84|15707.99|15587.99|10
1621942010000|2021-05-25 11:26:50|15712.17|15592.17|15721.32|15601.32|15722.54|15602.54|15712.17|15592.17|10
1621942020000|2021-05-25 11:27:00|15721.93|15601.93|15718.25|15598.25|15722.62|15602.62|15717.21|15597.21|10
1621942030000|2021-05-25 11:27:10|15717.91|15597.91|15718.55|15598.55|15719.23|15599.23|15715.84|15595.84|10
1621942040000|2021-05-25 11:27:20|15717.75|15597.75|15714.62|15594.62|15718.3|15598.3|15713.93|15593.93|10
1621942050000|2021-05-25 11:27:30|15713.65|15593.65|15718.33|15598.33|15719.2|15599.2|15713.24|15593.24|10
1621942060000|2021-05-25 11:27:40|15719.72|15599.72|15737.12|15617.12|15737.16|15617.16|15719.72|15599.72|10
1621942070000|2021-05-25 11:27:50|15737.87|15617.87|15744.17|15624.17|15744.17|15624.17|15737.57|15617.57|10
1621942080000|2021-05-25 11:28:00|15746.02|15626.02|15748.07|15628.07|15751.46|15631.46|15746.02|15626.02|10
1621942090000|2021-05-25 11:28:10|15747.91|15627.91|15739.41|15619.41|15747.91|15627.91|15739.41|15619.41|10
1621942100000|2021-05-25 11:28:20|15737.29|15617.29|15737.65|15617.65|15738.38|15618.38|15736.72|15616.72|10
1621942110000|2021-05-25 11:28:30|15739.13|15619.13|15748.17|15628.17|15748.42|15628.42|15739.13|15619.13|10
1621942120000|2021-05-25 11:28:40|15751.52|15631.52|15754.13|15634.13|15758.36|15638.36|15751.52|15631.52|10
1621942130000|2021-05-25 11:28:50|15754.02|15634.02|15749.65|15629.65|15754.76|15634.76|15749.65|15629.65|10
1621942140000|2021-05-25 11:29:00|15748.93|15628.93|15748.16|15628.16|15749.96|15629.96|15746.12|15626.12|10
1621942150000|2021-05-25 11:29:10|15749.27|15629.27|15751.86|15631.86|15751.86|15631.86|15748.59|15628.59|10
1621942160000|2021-05-25 11:29:20|15751.39|15631.39|15747.67|15627.67|15752.58|15632.58|15747.01|15627.01|10
1621942170000|2021-05-25 11:29:30|15747.61|15627.61|15742.97|15622.97|15748.64|15628.64|15742.97|15622.97|9
1621942180000|2021-05-25 11:29:40|15742.2|15622.2|15736.55|15616.55|15742.2|15622.2|15735.65|15615.65|10
1621942190000|2021-05-25 11:29:50|15737.76|15617.76|15734.23|15614.23|15737.76|15617.76|15733.89|15613.89|10
1621942200000|2021-05-25 11:30:00|15733.62|15613.62|15717.81|15597.81|15733.62|15613.62|15717.81|15597.81|10
1621942210000|2021-05-25 11:30:10|15716.34|15596.34|15696.84|15576.84|15716.34|15596.34|15696.84|15576.84|10
1621942220000|2021-05-25 11:30:20|15696.44|15576.44|15690.04|15570.04|15696.76|15576.76|15690.04|15570.04|10
1621942230000|2021-05-25 11:30:30|15687.59|15567.59|15681.95|15561.95|15687.59|15567.59|15681.95|15561.95|10
1621942240000|2021-05-25 11:30:40|15681.41|15561.41|15669.43|15549.43|15681.41|15561.41|15669.43|15549.43|10
1621942250000|2021-05-25 11:30:50|15665.11|15545.11|15652.88|15532.88|15665.11|15545.11|15652.88|15532.88|10
1621942260000|2021-05-25 11:31:00|15651.35|15531.35|15647.38|15527.38|15651.35|15531.35|15647.38|15527.38|10
1621942270000|2021-05-25 11:31:10|15648.71|15528.71|15641.11|15521.11|15648.71|15528.71|15641.11|15521.11|10
1621942280000|2021-05-25 11:31:20|15640.66|15520.66|15629.73|15509.73|15640.66|15520.66|15629.73|15509.73|10
1621942290000|2021-05-25 11:31:30|15624.99|15504.99|15620.41|15500.41|15624.99|15504.99|15619.97|15499.97|10
1621942300000|2021-05-25 11:31:40|15619.35|15499.35|15606.69|15486.69|15619.35|15499.35|15604.66|15484.66|10
1621942310000|2021-05-25 11:31:50|15603.72|15483.72|15591.25|15471.25|15603.72|15483.72|15591.25|15471.25|10
1621942320000|2021-05-25 11:32:00|15589.4|15469.4|15583.28|15463.28|15589.4|15469.4|15582.19|15462.19|10
1621942330000|2021-05-25 11:32:10|15584.25|15464.25|15599.66|15479.66|15599.66|15479.66|15584.25|15464.25|10
1621942340000|2021-05-25 11:32:20|15598.64|15478.64|15600|15480|15602.08|15482.08|15598.64|15478.64|10
1621942350000|2021-05-25 11:32:30|15599.23|15479.23|15586.73|15466.73|15599.52|15479.52|15586.73|15466.73|10
1621942360000|2021-05-25 11:32:40|15587.59|15467.59|15579.9|15459.9|15587.59|15467.59|15579.79|15459.79|10
1621942370000|2021-05-25 11:32:50|15579.32|15459.32|15573.68|15453.68|15579.32|15459.32|15572.58|15452.58|10
1621942380000|2021-05-25 11:33:00|15573.88|15453.88|15570.14|15450.14|15573.88|15453.88|15569.51|15449.51|10
1621942390000|2021-05-25 11:33:10|15569.56|15449.56|15575.91|15455.91|15576.44|15456.44|15569.56|15449.56|10
1621942400000|2021-05-25 11:33:20|15576.08|15456.08|15578.69|15458.69|15579.93|15459.93|15576.08|15456.08|10
1621942410000|2021-05-25 11:33:30|15578.22|15458.22|15571.56|15451.56|15578.22|15458.22|15571.27|15451.27|10
1621942420000|2021-05-25 11:33:40|15571.75|15451.75|15571.53|15451.53|15572.56|15452.56|15571.29|15451.29|10
1621942430000|2021-05-25 11:33:50|15569.33|15449.33|15567.43|15447.43|15569.33|15449.33|15565.2|15445.2|10
1621942440000|2021-05-25 11:34:00|15566.27|15446.27|15567.68|15447.68|15567.68|15447.68|15559.2|15439.2|10
1621942450000|2021-05-25 11:34:10|15569.71|15449.71|15568.56|15448.56|15570.01|15450.01|15567.36|15447.36|10
1621942460000|2021-05-25 11:34:20|15565.92|15445.92|15558.65|15438.65|15568.21|15448.21|15558.65|15438.65|10
1621942470000|2021-05-25 11:34:30|15558.39|15438.39|15538.86|15418.86|15558.39|15438.39|15538.86|15418.86|10
1621942480000|2021-05-25 11:34:40|15540.86|15420.86|15527.25|15407.25|15540.86|15420.86|15527.25|15407.25|10
1621942490000|2021-05-25 11:34:50|15526.16|15406.16|15508.16|15388.16|15526.16|15406.16|15508.16|15388.16|10
1621942500000|2021-05-25 11:35:00|15505.58|15385.58|15510.55|15390.55|15511.05|15391.05|15505.58|15385.58|10
1621942510000|2021-05-25 11:35:10|15509.62|15389.62|15515.68|15395.68|15516.89|15396.89|15509.62|15389.62|10
1621942520000|2021-05-25 11:35:20|15516.65|15396.65|15523.96|15403.96|15523.96|15403.96|15516.56|15396.56|10
1621942530000|2021-05-25 11:35:30|15525.48|15405.48|15529.99|15409.99|15529.99|15409.99|15525.39|15405.39|10
1621942540000|2021-05-25 11:35:40|15529.65|15409.65|15516.32|15396.32|15529.65|15409.65|15516.32|15396.32|10
1621942550000|2021-05-25 11:35:50|15518.66|15398.66|15525.53|15405.53|15525.53|15405.53|15517.64|15397.64|10
1621942560000|2021-05-25 11:36:00|15525.88|15405.88|15526.5|15406.5|15528.85|15408.85|15523.95|15403.95|10
1621942570000|2021-05-25 11:36:10|15527.16|15407.16|15535.45|15415.45|15536.11|15416.11|15527.16|15407.16|10
1621942580000|2021-05-25 11:36:20|15537.1|15417.1|15552.64|15432.64|15552.64|15432.64|15537.1|15417.1|10
1621942590000|2021-05-25 11:36:30|15553.03|15433.03|15552.56|15432.56|15553.03|15433.03|15550.37|15430.37|10
1621942600000|2021-05-25 11:36:40|15553.25|15433.25|15554.2|15434.2|15554.32|15434.32|15552.97|15432.97|10
1621942610000|2021-05-25 11:36:50|15555.11|15435.11|15563.82|15443.82|15563.82|15443.82|15555.11|15435.11|10
1621942620000|2021-05-25 11:37:00|15562.93|15442.93|15560.29|15440.29|15563.24|15443.24|15558.9|15438.9|10
1621942630000|2021-05-25 11:37:10|15560.5|15440.5|15564.95|15444.95|15564.95|15444.95|15558.74|15438.74|10
1621942640000|2021-05-25 11:37:20|15564.72|15444.72|15576.09|15456.09|15576.09|15456.09|15564.72|15444.72|10
1621942650000|2021-05-25 11:37:30|15576.48|15456.48|15583.21|15463.21|15583.21|15463.21|15575.3|15455.3|10
1621942660000|2021-05-25 11:37:40|15584.5|15464.5|15601.75|15481.75|15601.75|15481.75|15584.5|15464.5|10
1621942670000|2021-05-25 11:37:50|15602.89|15482.89|15617.28|15497.28|15617.77|15497.77|15602.89|15482.89|10
1621942680000|2021-05-25 11:38:00|15620.66|15500.66|15644.6|15524.6|15644.85|15524.85|15620.66|15500.66|10
1621942690000|2021-05-25 11:38:10|15644.98|15524.98|15652.66|15532.66|15652.66|15532.66|15644.98|15524.98|10
1621942700000|2021-05-25 11:38:20|15656.54|15536.54|15661.04|15541.04|15661.04|15541.04|15656.54|15536.54|10
1621942710000|2021-05-25 11:38:30|15665.45|15545.45|15676.38|15556.38|15676.38|15556.38|15665.45|15545.45|10
1621942720000|2021-05-25 11:38:40|15678.46|15558.46|15679.18|15559.18|15679.18|15559.18|15676.67|15556.67|10
1621942730000|2021-05-25 11:38:50|15678.91|15558.91|15683.57|15563.57|15683.57|15563.57|15677.23|15557.23|10
1621942740000|2021-05-25 11:39:00|15684.04|15564.04|15688.4|15568.4|15688.85|15568.85|15681.72|15561.72|10
1621942750000|2021-05-25 11:39:10|15688.33|15568.33|15691.82|15571.82|15692.08|15572.08|15688.33|15568.33|10
1621942760000|2021-05-25 11:39:20|15692.3|15572.3|15689.28|15569.28|15693.01|15573.01|15689.28|15569.28|10
1621942770000|2021-05-25 11:39:30|15686.01|15566.01|15660.04|15540.04|15686.01|15566.01|15660.04|15540.04|10
1621942780000|2021-05-25 11:39:40|15659.6|15539.6|15653.22|15533.22|15659.6|15539.6|15652.36|15532.36|10
1621942790000|2021-05-25 11:39:50|15652.53|15532.53|15644|15524|15652.53|15532.53|15644|15524|10
1621942800000|2021-05-25 11:40:00|15643|15523|15653.06|15533.06|15653.06|15533.06|15641.3|15521.3|10
1621942810000|2021-05-25 11:40:10|15657.2|15537.2|15676.77|15556.77|15676.84|15556.84|15657.2|15537.2|10
1621942820000|2021-05-25 11:40:20|15677.31|15557.31|15686.4|15566.4|15686.4|15566.4|15677.31|15557.31|10
1621942830000|2021-05-25 11:40:30|15687.88|15567.88|15704.51|15584.51|15704.51|15584.51|15687.88|15567.88|10
1621942840000|2021-05-25 11:40:40|15707.52|15587.52|15717.78|15597.78|15717.78|15597.78|15707.52|15587.52|10
1621942850000|2021-05-25 11:40:50|15718.36|15598.36|15720.58|15600.58|15721.32|15601.32|15718.36|15598.36|10
1621942860000|2021-05-25 11:41:00|15720.89|15600.89|15724.89|15604.89|15724.89|15604.89|15720.89|15600.89|10
1621942870000|2021-05-25 11:41:10|15724.88|15604.88|15735.69|15615.69|15735.69|15615.69|15724.88|15604.88|9
1621942880000|2021-05-25 11:41:20|15735.32|15615.32|15734.5|15614.5|15737.41|15617.41|15734.07|15614.07|10
1621942890000|2021-05-25 11:41:30|15736.55|15616.55|15741.95|15621.95|15742.39|15622.39|15736.55|15616.55|10
1621942900000|2021-05-25 11:41:40|15741.97|15621.97|15746.31|15626.31|15746.31|15626.31|15741.97|15621.97|10
1621942910000|2021-05-25 11:41:50|15747.21|15627.21|15763.84|15643.84|15764.99|15644.99|15747.21|15627.21|10
1621942920000|2021-05-25 11:42:00|15764.96|15644.96|15763.5|15643.5|15766.16|15646.16|15762.93|15642.93|10
1621942930000|2021-05-25 11:42:10|15762.82|15642.82|15749.67|15629.67|15763.88|15643.88|15749.67|15629.67|10
1621942940000|2021-05-25 11:42:20|15750.67|15630.67|15759.82|15639.82|15759.82|15639.82|15750.67|15630.67|10
1621942950000|2021-05-25 11:42:30|15758.14|15638.14|15763.34|15643.34|15764.32|15644.32|15756.38|15636.38|10
1621942960000|2021-05-25 11:42:40|15763.03|15643.03|15767.86|15647.86|15767.88|15647.88|15763.03|15643.03|10
1621942970000|2021-05-25 11:42:50|15767.22|15647.22|15771.33|15651.33|15771.41|15651.41|15767.22|15647.22|10
1621942980000|2021-05-25 11:43:00|15771.86|15651.86|15767.84|15647.84|15774.93|15654.93|15767.84|15647.84|10
1621942990000|2021-05-25 11:43:10|15766.99|15646.99|15766.17|15646.17|15769.55|15649.55|15766.17|15646.17|10
1621943000000|2021-05-25 11:43:20|15766.84|15646.84|15764.06|15644.06|15767.12|15647.12|15763.05|15643.05|10
1621943010000|2021-05-25 11:43:30|15763.65|15643.65|15762.37|15642.37|15765|15645|15762.37|15642.37|10
1621943020000|2021-05-25 11:43:40|15761.9|15641.9|15757.71|15637.71|15761.9|15641.9|15757.71|15637.71|10
1621943030000|2021-05-25 11:43:50|15756.85|15636.85|15756.43|15636.43|15757.14|15637.14|15755.47|15635.47|9
1621943040000|2021-05-25 11:44:00|15757.32|15637.32|15769.52|15649.52|15772.57|15652.57|15757.32|15637.32|10
1621943050000|2021-05-25 11:44:10|15773.33|15653.33|15773.68|15653.68|15774.34|15654.34|15772.74|15652.74|9
1621943060000|2021-05-25 11:44:20|15775.59|15655.59|15782.73|15662.73|15782.94|15662.94|15775.59|15655.59|10
1621943070000|2021-05-25 11:44:30|15782.95|15662.95|15790.89|15670.89|15791.1|15671.1|15782.17|15662.17|10
1621943080000|2021-05-25 11:44:40|15791.35|15671.35|15783.22|15663.22|15791.35|15671.35|15783.22|15663.22|10
1621943090000|2021-05-25 11:44:50|15784.4|15664.4|15782.05|15662.05|15784.4|15664.4|15781.91|15661.91|10
1621943100000|2021-05-25 11:45:00|15782.37|15662.37|15791.89|15671.89|15791.89|15671.89|15782.37|15662.37|10
1621943110000|2021-05-25 11:45:10|15795.57|15675.57|15792.91|15672.91|15795.64|15675.64|15792.91|15672.91|10
1621943120000|2021-05-25 11:45:20|15792.95|15672.95|15781.69|15661.69|15793.14|15673.14|15781.69|15661.69|10
1621943130000|2021-05-25 11:45:30|15781.74|15661.74|15767.57|15647.57|15781.74|15661.74|15767.49|15647.49|10
1621943140000|2021-05-25 11:45:40|15769.58|15649.58|15754.03|15634.03|15769.58|15649.58|15754.03|15634.03|10
1621943150000|2021-05-25 11:45:50|15753.81|15633.81|15741.21|15621.21|15753.81|15633.81|15741.21|15621.21|10
1621943160000|2021-05-25 11:46:00|15737.26|15617.26|15709.87|15589.87|15737.26|15617.26|15709.87|15589.87|10
1621943170000|2021-05-25 11:46:10|15710.12|15590.12|15706.68|15586.68|15710.12|15590.12|15704.3|15584.3|10
1621943180000|2021-05-25 11:46:20|15707.99|15587.99|15717.88|15597.88|15720.72|15600.72|15707.99|15587.99|10
1621943190000|2021-05-25 11:46:30|15718.54|15598.54|15721.55|15601.55|15722.2|15602.2|15716.54|15596.54|10
1621943200000|2021-05-25 11:46:40|15721.97|15601.97|15724|15604|15726.19|15606.19|15721.97|15601.97|10
1621943210000|2021-05-25 11:46:50|15722.71|15602.71|15719.7|15599.7|15722.94|15602.94|15719.7|15599.7|10
1621943220000|2021-05-25 11:47:00|15719.35|15599.35|15713.95|15593.95|15719.35|15599.35|15712.9|15592.9|10
1621943230000|2021-05-25 11:47:10|15713.61|15593.61|15714.86|15594.86|15716.28|15596.28|15712.1|15592.1|10
1621943240000|2021-05-25 11:47:20|15716.07|15596.07|15705.37|15585.37|15716.59|15596.59|15705.11|15585.11|9
1621943250000|2021-05-25 11:47:30|15705.98|15585.98|15699.75|15579.75|15705.98|15585.98|15699.75|15579.75|10
1621943260000|2021-05-25 11:47:40|15699.26|15579.26|15691.15|15571.15|15699.63|15579.63|15691.15|15571.15|10
1621943270000|2021-05-25 11:47:50|15691.29|15571.29|15683.17|15563.17|15691.29|15571.29|15683.17|15563.17|10
1621943280000|2021-05-25 11:48:00|15682.38|15562.38|15658.16|15538.16|15682.46|15562.46|15658.16|15538.16|10
1621943290000|2021-05-25 11:48:10|15655.82|15535.82|15639.08|15519.08|15655.82|15535.82|15639.08|15519.08|10
1621943300000|2021-05-25 11:48:20|15638.51|15518.51|15640.73|15520.73|15641.03|15521.03|15637.62|15517.62|10
1621943310000|2021-05-25 11:48:30|15638.72|15518.72|15633.64|15513.64|15638.72|15518.72|15633.64|15513.64|10
1621943320000|2021-05-25 11:48:40|15633.42|15513.42|15630.02|15510.02|15633.42|15513.42|15629.47|15509.47|10
1621943330000|2021-05-25 11:48:50|15630.26|15510.26|15624.41|15504.41|15630.26|15510.26|15624.41|15504.41|10
1621943340000|2021-05-25 11:49:00|15623.37|15503.37|15625.47|15505.47|15625.47|15505.47|15623.37|15503.37|10
1621943350000|2021-05-25 11:49:10|15627.47|15507.47|15643.67|15523.67|15643.67|15523.67|15627.47|15507.47|10
1621943360000|2021-05-25 11:49:20|15647.3|15527.3|15673.37|15553.37|15673.37|15553.37|15647.3|15527.3|10
1621943370000|2021-05-25 11:49:30|15675.1|15555.1|15671.67|15551.67|15675.1|15555.1|15671.67|15551.67|10
1621943380000|2021-05-25 11:49:40|15670.79|15550.79|15666.5|15546.5|15674.12|15554.12|15666.5|15546.5|10
1621943390000|2021-05-25 11:49:50|15667.59|15547.59|15659.84|15539.84|15669.27|15549.27|15659.84|15539.84|10
1621943400000|2021-05-25 11:50:00|15661.42|15541.42|15643.45|15523.45|15661.42|15541.42|15643.45|15523.45|10
1621943410000|2021-05-25 11:50:10|15643.63|15523.63|15637.94|15517.94|15643.63|15523.63|15637.94|15517.94|10
1621943420000|2021-05-25 11:50:20|15636.61|15516.61|15618.79|15498.79|15636.61|15516.61|15618.79|15498.79|10
1621943430000|2021-05-25 11:50:30|15617.56|15497.56|15607.08|15487.08|15617.56|15497.56|15607.08|15487.08|10
1621943440000|2021-05-25 11:50:40|15607.61|15487.61|15592.84|15472.84|15607.61|15487.61|15592.84|15472.84|10
1621943450000|2021-05-25 11:50:50|15590.87|15470.87|15586.53|15466.53|15590.87|15470.87|15585.96|15465.96|10
1621943460000|2021-05-25 11:51:00|15586.63|15466.63|15577.11|15457.11|15586.63|15466.63|15577.11|15457.11|10
1621943470000|2021-05-25 11:51:10|15576.05|15456.05|15562.29|15442.29|15576.05|15456.05|15562.29|15442.29|10
1621943480000|2021-05-25 11:51:20|15563.53|15443.53|15562.7|15442.7|15566.29|15446.29|15560.01|15440.01|10
1621943490000|2021-05-25 11:51:30|15563.58|15443.58|15556.39|15436.39|15563.58|15443.58|15555.68|15435.68|10
1621943500000|2021-05-25 11:51:40|15555.5|15435.5|15553.14|15433.14|15555.84|15435.84|15552.82|15432.82|10
1621943510000|2021-05-25 11:51:50|15552.89|15432.89|15552.77|15432.77|15554.18|15434.18|15552.02|15432.02|10
1621943520000|2021-05-25 11:52:00|15552.98|15432.98|15538.36|15418.36|15552.98|15432.98|15538.36|15418.36|10
1621943530000|2021-05-25 11:52:10|15538.05|15418.05|15536.61|15416.61|15538.65|15418.65|15534.78|15414.78|10
1621943540000|2021-05-25 11:52:20|15537.08|15417.08|15535.55|15415.55|15537.93|15417.93|15535.19|15415.19|10
1621943550000|2021-05-25 11:52:30|15534.87|15414.87|15527.21|15407.21|15534.87|15414.87|15526.87|15406.87|10
1621943560000|2021-05-25 11:52:40|15527.83|15407.83|15524.54|15404.54|15528.17|15408.17|15524.14|15404.14|10
1621943570000|2021-05-25 11:52:50|15524.4|15404.4|15521.7|15401.7|15524.92|15404.92|15521.63|15401.63|10
1621943580000|2021-05-25 11:53:00|15522.5|15402.5|15531.36|15411.36|15531.36|15411.36|15522.39|15402.39|10
1621943590000|2021-05-25 11:53:10|15534.36|15414.36|15556.34|15436.34|15557.21|15437.21|15534.36|15414.36|10
1621943600000|2021-05-25 11:53:20|15558.03|15438.03|15564.82|15444.82|15565.87|15445.87|15558.03|15438.03|10
1621943610000|2021-05-25 11:53:30|15567.64|15447.64|15568.57|15448.57|15569.79|15449.79|15567.58|15447.58|10
1621943620000|2021-05-25 11:53:40|15569.04|15449.04|15571.25|15451.25|15572.62|15452.62|15568.41|15448.41|10
1621943630000|2021-05-25 11:53:50|15573.89|15453.89|15572.21|15452.21|15576.45|15456.45|15572.21|15452.21|10
1621943640000|2021-05-25 11:54:00|15572.12|15452.12|15575.94|15455.94|15575.94|15455.94|15570.64|15450.64|10
1621943650000|2021-05-25 11:54:10|15579.92|15459.92|15585.95|15465.95|15585.95|15465.95|15579.8|15459.8|10
1621943660000|2021-05-25 11:54:20|15584.67|15464.67|15579.64|15459.64|15584.81|15464.81|15578.27|15458.27|10
1621943670000|2021-05-25 11:54:30|15580.36|15460.36|15577.75|15457.75|15580.36|15460.36|15577.12|15457.12|10
1621943680000|2021-05-25 11:54:40|15578.8|15458.8|15583.64|15463.64|15583.64|15463.64|15578.8|15458.8|10
1621943690000|2021-05-25 11:54:50|15585.66|15465.66|15605.43|15485.43|15605.43|15485.43|15585.66|15465.66|10
1621943700000|2021-05-25 11:55:00|15606.7|15486.7|15628.85|15508.85|15628.85|15508.85|15606.7|15486.7|10
1621943710000|2021-05-25 11:55:10|15633.7|15513.7|15641.05|15521.05|15641.77|15521.77|15633.7|15513.7|10
1621943720000|2021-05-25 11:55:20|15641.92|15521.92|15629.15|15509.15|15641.92|15521.92|15629.08|15509.08|10
1621943730000|2021-05-25 11:55:30|15622.04|15502.04|15588.3|15468.3|15622.04|15502.04|15587.7|15467.7|10
1621943740000|2021-05-25 11:55:40|15587.76|15467.76|15567.13|15447.13|15587.76|15467.76|15567.13|15447.13|10
1621943750000|2021-05-25 11:55:50|15562.38|15442.38|15552.43|15432.43|15562.38|15442.38|15550.73|15430.73|10
1621943760000|2021-05-25 11:56:00|15552.79|15432.79|15526.64|15406.64|15552.79|15432.79|15526.64|15406.64|9
1621943770000|2021-05-25 11:56:10|15524.68|15404.68|15508.52|15388.52|15524.93|15404.93|15508.52|15388.52|10
1621943780000|2021-05-25 11:56:20|15508|15388|15498.73|15378.73|15509.11|15389.11|15498.73|15378.73|10
1621943790000|2021-05-25 11:56:30|15498.39|15378.39|15485.46|15365.46|15498.39|15378.39|15485.46|15365.46|10
1621943800000|2021-05-25 11:56:40|15483.25|15363.25|15476.15|15356.15|15483.25|15363.25|15476.15|15356.15|10
1621943810000|2021-05-25 11:56:50|15475.03|15355.03|15459.29|15339.29|15475.03|15355.03|15459.29|15339.29|10
1621943820000|2021-05-25 11:57:00|15461.3|15341.3|15473.9|15353.9|15476.6|15356.6|15459.88|15339.88|10
1621943830000|2021-05-25 11:57:10|15474.01|15354.01|15451.56|15331.56|15474.01|15354.01|15451.56|15331.56|10
1621943840000|2021-05-25 11:57:20|15450.46|15330.46|15427.54|15307.54|15450.46|15330.46|15427.54|15307.54|10
1621943850000|2021-05-25 11:57:30|15426.41|15306.41|15416.75|15296.75|15426.78|15306.78|15416.75|15296.75|10
1621943860000|2021-05-25 11:57:40|15414.29|15294.29|15396.84|15276.84|15414.54|15294.54|15396.84|15276.84|10
1621943870000|2021-05-25 11:57:50|15395.5|15275.5|15393.27|15273.27|15395.5|15275.5|15392.23|15272.23|10
1621943880000|2021-05-25 11:58:00|15396.55|15276.55|15413.3|15293.3|15416.85|15296.85|15396.55|15276.55|10
1621943890000|2021-05-25 11:58:10|15414.13|15294.13|15423.1|15303.1|15423.41|15303.41|15413.55|15293.55|10
1621943900000|2021-05-25 11:58:20|15421.15|15301.15|15410.16|15290.16|15421.15|15301.15|15410.16|15290.16|10
1621943910000|2021-05-25 11:58:30|15409.15|15289.15|15380.7|15260.7|15409.15|15289.15|15380.7|15260.7|10
1621943920000|2021-05-25 11:58:40|15376.49|15256.49|15360.98|15240.98|15376.49|15256.49|15360.36|15240.36|10
1621943930000|2021-05-25 11:58:50|15360.3|15240.3|15352.75|15232.75|15360.3|15240.3|15352.75|15232.75|10
1621943940000|2021-05-25 11:59:00|15354.44|15234.44|15346.69|15226.69|15354.91|15234.91|15345.99|15225.99|10
1621943950000|2021-05-25 11:59:10|15348.24|15228.24|15337.99|15217.99|15348.24|15228.24|15334.32|15214.32|10
1621943960000|2021-05-25 11:59:20|15336.32|15216.32|15339.78|15219.78|15339.78|15219.78|15333.32|15213.32|10
1621943970000|2021-05-25 11:59:30|15339.82|15219.82|15362.99|15242.99|15362.99|15242.99|15339.82|15219.82|10
1621943980000|2021-05-25 11:59:40|15363.11|15243.11|15366.49|15246.49|15368.68|15248.68|15363.11|15243.11|10
1621943990000|2021-05-25 11:59:50|15366.63|15246.63|15351.22|15231.22|15367.87|15247.87|15351.22|15231.22|10
1621944000000|2021-05-25 12:00:00|15353.28|15233.28|15373.66|15253.66|15373.84|15253.84|15352.33|15232.33|10
1621944010000|2021-05-25 12:00:10|15376.7|15256.7|15411.13|15291.13|15411.13|15291.13|15376.7|15256.7|10
1621944020000|2021-05-25 12:00:20|15418.5|15298.5|15422.93|15302.93|15425.99|15305.99|15418.5|15298.5|10
1621944030000|2021-05-25 12:00:30|15423.88|15303.88|15406.37|15286.37|15423.88|15303.88|15406.37|15286.37|10
1621944040000|2021-05-25 12:00:40|15404.2|15284.2|15394.99|15274.99|15404.2|15284.2|15394.99|15274.99|10
1621944050000|2021-05-25 12:00:50|15392.42|15272.42|15358.66|15238.66|15392.42|15272.42|15358.66|15238.66|10
1621944060000|2021-05-25 12:01:00|15358.68|15238.68|15335.4|15215.4|15358.76|15238.76|15335.4|15215.4|10
1621944070000|2021-05-25 12:01:10|15336.45|15216.45|15328.36|15208.36|15336.45|15216.45|15322.38|15202.38|10
1621944080000|2021-05-25 12:01:20|15334.02|15214.02|15371.48|15251.48|15371.48|15251.48|15334.02|15214.02|10
1621944090000|2021-05-25 12:01:30|15368.66|15248.66|15382.88|15262.88|15382.88|15262.88|15368.66|15248.66|10
1621944100000|2021-05-25 12:01:40|15380.87|15260.87|15382.34|15262.34|15382.49|15262.49|15379.66|15259.66|10
1621944110000|2021-05-25 12:01:50|15381.15|15261.15|15396.36|15276.36|15396.36|15276.36|15381.15|15261.15|10
1621944120000|2021-05-25 12:02:00|15399.7|15279.7|15432.43|15312.43|15438.86|15318.86|15399.7|15279.7|10
1621944130000|2021-05-25 12:02:10|15435.03|15315.03|15447.61|15327.61|15447.61|15327.61|15435.03|15315.03|10
1621944140000|2021-05-25 12:02:20|15448.06|15328.06|15464.16|15344.16|15464.16|15344.16|15448.06|15328.06|10
1621944150000|2021-05-25 12:02:30|15467.87|15347.87|15470.98|15350.98|15472.91|15352.91|15467.65|15347.65|10
1621944160000|2021-05-25 12:02:40|15470.33|15350.33|15488.04|15368.04|15488.04|15368.04|15469.32|15349.32|10
1621944170000|2021-05-25 12:02:50|15491.3|15371.3|15499.41|15379.41|15501.54|15381.54|15491.3|15371.3|10
1621944180000|2021-05-25 12:03:00|15499.2|15379.2|15487.47|15367.47|15500.7|15380.7|15487.47|15367.47|10
1621944190000|2021-05-25 12:03:10|15488.41|15368.41|15484.68|15364.68|15488.41|15368.41|15481.94|15361.94|10
1621944200000|2021-05-25 12:03:20|15486.52|15366.52|15497.36|15377.36|15497.36|15377.36|15486.52|15366.52|10
1621944210000|2021-05-25 12:03:30|15497.29|15377.29|15499.88|15379.88|15499.88|15379.88|15496.36|15376.36|10
1621944220000|2021-05-25 12:03:40|15501.5|15381.5|15527.42|15407.42|15528.25|15408.25|15501.5|15381.5|10
1621944230000|2021-05-25 12:03:50|15527.88|15407.88|15537.86|15417.86|15537.86|15417.86|15527.62|15407.62|10
1621944240000|2021-05-25 12:04:00|15537.36|15417.36|15539.4|15419.4|15539.4|15419.4|15532.41|15412.41|10
1621944250000|2021-05-25 12:04:10|15538.79|15418.79|15532.72|15412.72|15540.64|15420.64|15532.72|15412.72|9
1621944260000|2021-05-25 12:04:20|15534.81|15414.81|15534.41|15414.41|15536.76|15416.76|15534.03|15414.03|10
1621944270000|2021-05-25 12:04:30|15533.51|15413.51|15522.87|15402.87|15533.51|15413.51|15522.87|15402.87|10
1621944280000|2021-05-25 12:04:40|15521.43|15401.43|15499.13|15379.13|15521.43|15401.43|15499.13|15379.13|10
1621944290000|2021-05-25 12:04:50|15495.6|15375.6|15468.03|15348.03|15495.6|15375.6|15468.03|15348.03|10
1621944300000|2021-05-25 12:05:00|15468.64|15348.64|15447.46|15327.46|15468.64|15348.64|15447.46|15327.46|10
1621944310000|2021-05-25 12:05:10|15445.02|15325.02|15425.67|15305.67|15446.83|15326.83|15425.67|15305.67|10
1621944320000|2021-05-25 12:05:20|15425.89|15305.89|15426.26|15306.26|15427.67|15307.67|15425.04|15305.04|10
1621944330000|2021-05-25 12:05:30|15427.98|15307.98|15428.09|15308.09|15431.53|15311.53|15427.98|15307.98|10
1621944340000|2021-05-25 12:05:40|15428.68|15308.68|15432.77|15312.77|15432.77|15312.77|15428.68|15308.68|10
1621944350000|2021-05-25 12:05:50|15431.77|15311.77|15448.09|15328.09|15448.09|15328.09|15431.77|15311.77|10
1621944360000|2021-05-25 12:06:00|15450.34|15330.34|15482.95|15362.95|15485.76|15365.76|15450.34|15330.34|10
1621944370000|2021-05-25 12:06:10|15482.39|15362.39|15501.86|15381.86|15501.86|15381.86|15482.39|15362.39|10
1621944380000|2021-05-25 12:06:20|15507.09|15387.09|15526.32|15406.32|15526.39|15406.39|15507.09|15387.09|10
1621944390000|2021-05-25 12:06:30|15530.21|15410.21|15576.9|15456.9|15576.9|15456.9|15530.21|15410.21|10
1621944400000|2021-05-25 12:06:40|15579.49|15459.49|15585.27|15465.27|15587.69|15467.69|15579.49|15459.49|10
1621944410000|2021-05-25 12:06:50|15580.07|15460.07|15572.22|15452.22|15580.47|15460.47|15572.22|15452.22|10
1621944420000|2021-05-25 12:07:00|15572.9|15452.9|15565.53|15445.53|15574.11|15454.11|15565.53|15445.53|10
1621944430000|2021-05-25 12:07:10|15566.7|15446.7|15576.49|15456.49|15576.49|15456.49|15566.69|15446.69|10
1621944440000|2021-05-25 12:07:20|15578.24|15458.24|15586.58|15466.58|15586.58|15466.58|15578.24|15458.24|10
1621944450000|2021-05-25 12:07:30|15587.32|15467.32|15587.58|15467.58|15587.8|15467.8|15585.84|15465.84|10
1621944460000|2021-05-25 12:07:40|15587.55|15467.55|15580.65|15460.65|15587.82|15467.82|15580.65|15460.65|10
1621944470000|2021-05-25 12:07:50|15577.61|15457.61|15557.19|15437.19|15577.61|15457.61|15557.19|15437.19|10
1621944480000|2021-05-25 12:08:00|15558.1|15438.1|15561.94|15441.94|15562.66|15442.66|15554.94|15434.94|10
1621944490000|2021-05-25 12:08:10|15563.07|15443.07|15566.58|15446.58|15571.49|15451.49|15562.11|15442.11|10
1621944500000|2021-05-25 12:08:20|15566.38|15446.38|15560.02|15440.02|15567.57|15447.57|15560.02|15440.02|10
1621944510000|2021-05-25 12:08:30|15555.4|15435.4|15539.05|15419.05|15555.4|15435.4|15536.89|15416.89|10
1621944520000|2021-05-25 12:08:40|15537.41|15417.41|15511.54|15391.54|15537.41|15417.41|15511.54|15391.54|10
1621944530000|2021-05-25 12:08:50|15511.94|15391.94|15500.36|15380.36|15513.2|15393.2|15500.36|15380.36|10
1621944540000|2021-05-25 12:09:00|15498.4|15378.4|15499.87|15379.87|15500.09|15380.09|15498.23|15378.23|10
1621944550000|2021-05-25 12:09:10|15499.44|15379.44|15486.4|15366.4|15501.04|15381.04|15486.4|15366.4|10
1621944560000|2021-05-25 12:09:20|15485.11|15365.11|15482.32|15362.32|15485.87|15365.87|15482.01|15362.01|10
1621944570000|2021-05-25 12:09:30|15484.68|15364.68|15478.85|15358.85|15484.68|15364.68|15478.52|15358.52|10
1621944580000|2021-05-25 12:09:40|15477.88|15357.88|15467.07|15347.07|15477.88|15357.88|15467.07|15347.07|10
1621944590000|2021-05-25 12:09:50|15467.42|15347.42|15470.99|15350.99|15472.09|15352.09|15467.42|15347.42|10
1621944600000|2021-05-25 12:10:00|15470.38|15350.38|15477.45|15357.45|15477.45|15357.45|15469.61|15349.61|10
1621944610000|2021-05-25 12:10:10|15477.51|15357.51|15469.8|15349.8|15477.51|15357.51|15469.8|15349.8|10
1621944620000|2021-05-25 12:10:20|15468.4|15348.4|15458.53|15338.53|15468.4|15348.4|15458.25|15338.25|10
1621944630000|2021-05-25 12:10:30|15456.82|15336.82|15457.33|15337.33|15457.33|15337.33|15452.5|15332.5|10
1621944640000|2021-05-25 12:10:40|15461.74|15341.74|15487.92|15367.92|15487.92|15367.92|15461.74|15341.74|10
1621944650000|2021-05-25 12:10:50|15499.37|15379.37|15510.87|15390.87|15510.87|15390.87|15498.86|15378.86|10
1621944660000|2021-05-25 12:11:00|15513.62|15393.62|15544.46|15424.46|15544.46|15424.46|15513.62|15393.62|10
1621944670000|2021-05-25 12:11:10|15547.3|15427.3|15559.57|15439.57|15559.57|15439.57|15547.3|15427.3|10
1621944680000|2021-05-25 12:11:20|15560.33|15440.33|15563.87|15443.87|15564.07|15444.07|15560.33|15440.33|10
1621944690000|2021-05-25 12:11:30|15564.37|15444.37|15563.29|15443.29|15565.08|15445.08|15560.34|15440.34|10
1621944700000|2021-05-25 12:11:40|15563.09|15443.09|15572.78|15452.78|15572.78|15452.78|15563.09|15443.09|10
1621944710000|2021-05-25 12:11:50|15574.06|15454.06|15584.6|15464.6|15584.6|15464.6|15573.65|15453.65|10
1621944720000|2021-05-25 12:12:00|15584.69|15464.69|15574.88|15454.88|15584.69|15464.69|15573.95|15453.95|10
1621944730000|2021-05-25 12:12:10|15573.23|15453.23|15555.9|15435.9|15573.44|15453.44|15555.9|15435.9|10
1621944740000|2021-05-25 12:12:20|15556.67|15436.67|15551.96|15431.96|15558.89|15438.89|15551.96|15431.96|10
1621944750000|2021-05-25 12:12:30|15550.91|15430.91|15532.64|15412.64|15552.29|15432.29|15532.64|15412.64|10
1621944760000|2021-05-25 12:12:40|15530.39|15410.39|15517.68|15397.68|15530.39|15410.39|15515.95|15395.95|10
1621944770000|2021-05-25 12:12:50|15520.79|15400.79|15533.76|15413.76|15533.76|15413.76|15520.79|15400.79|10
1621944780000|2021-05-25 12:13:00|15533.94|15413.94|15552.14|15432.14|15552.14|15432.14|15532.81|15412.81|10
1621944790000|2021-05-25 12:13:10|15555.18|15435.18|15567.46|15447.46|15567.46|15447.46|15555.18|15435.18|10
1621944800000|2021-05-25 12:13:20|15568.01|15448.01|15577.46|15457.46|15578.06|15458.06|15568.01|15448.01|10
1621944810000|2021-05-25 12:13:30|15576.16|15456.16|15569.81|15449.81|15576.16|15456.16|15569.81|15449.81|10
1621944820000|2021-05-25 12:13:40|15570.9|15450.9|15575.04|15455.04|15575.04|15455.04|15569.76|15449.76|10
1621944830000|2021-05-25 12:13:50|15575.32|15455.32|15574.7|15454.7|15576.21|15456.21|15573.88|15453.88|10
1621944840000|2021-05-25 12:14:00|15574.24|15454.24|15574.89|15454.89|15575.71|15455.71|15574.24|15454.24|10
1621944850000|2021-05-25 12:14:10|15574.62|15454.62|15584.62|15464.62|15584.62|15464.62|15574.62|15454.62|10
1621944860000|2021-05-25 12:14:20|15584.08|15464.08|15588.4|15468.4|15588.4|15468.4|15584.08|15464.08|10
1621944870000|2021-05-25 12:14:30|15588.47|15468.47|15592.55|15472.55|15592.55|15472.55|15587.65|15467.65|10
1621944880000|2021-05-25 12:14:40|15593.96|15473.96|15601.34|15481.34|15601.34|15481.34|15593.9|15473.9|10
1621944890000|2021-05-25 12:14:50|15602.33|15482.33|15606.47|15486.47|15606.47|15486.47|15601.18|15481.18|10
1621944900000|2021-05-25 12:15:00|15609.44|15489.44|15617.32|15497.32|15617.47|15497.47|15609.44|15489.44|10
1621944910000|2021-05-25 12:15:10|15616.52|15496.52|15630.77|15510.77|15630.77|15510.77|15616.52|15496.52|10
1621944920000|2021-05-25 12:15:20|15631.21|15511.21|15632.63|15512.63|15634.01|15514.01|15631.21|15511.21|10
1621944930000|2021-05-25 12:15:30|15632.35|15512.35|15629|15509|15632.35|15512.35|15626.41|15506.41|10
1621944940000|2021-05-25 12:15:40|15629.72|15509.72|15632.08|15512.08|15632.08|15512.08|15628.86|15508.86|10
1621944950000|2021-05-25 12:15:50|15632.36|15512.36|15628.47|15508.47|15632.36|15512.36|15628.09|15508.09|10
1621944960000|2021-05-25 12:16:00|15628.3|15508.3|15628.59|15508.59|15628.59|15508.59|15627.26|15507.26|10
1621944970000|2021-05-25 12:16:10|15629.18|15509.18|15641.86|15521.86|15641.86|15521.86|15629.18|15509.18|10
1621944980000|2021-05-25 12:16:20|15643.51|15523.51|15649.05|15529.05|15651.15|15531.15|15642.55|15522.55|10
1621944990000|2021-05-25 12:16:30|15648.78|15528.78|15654.86|15534.86|15654.86|15534.86|15648.56|15528.56|10
1621945000000|2021-05-25 12:16:40|15655.46|15535.46|15670.53|15550.53|15670.53|15550.53|15655.46|15535.46|10
1621945010000|2021-05-25 12:16:50|15671.68|15551.68|15688.51|15568.51|15688.51|15568.51|15671.68|15551.68|10
1621945020000|2021-05-25 12:17:00|15692.23|15572.23|15699|15579|15701.31|15581.31|15692.23|15572.23|10
1621945030000|2021-05-25 12:17:10|15699.12|15579.12|15696.96|15576.96|15699.12|15579.12|15696.32|15576.32|10
1621945040000|2021-05-25 12:17:20|15697.41|15577.41|15704|15584|15704.16|15584.16|15697.41|15577.41|10
1621945050000|2021-05-25 12:17:30|15704.02|15584.02|15710.37|15590.37|15710.37|15590.37|15702.31|15582.31|10
1621945060000|2021-05-25 12:17:40|15711.13|15591.13|15724.32|15604.32|15725.1|15605.1|15711.13|15591.13|10
1621945070000|2021-05-25 12:17:50|15724.78|15604.78|15734.41|15614.41|15734.71|15614.71|15724.78|15604.78|9
1621945080000|2021-05-25 12:18:00|15733.67|15613.67|15718.9|15598.9|15733.67|15613.67|15718.9|15598.9|10
1621945090000|2021-05-25 12:18:10|15717.74|15597.74|15718.71|15598.71|15718.71|15598.71|15714.55|15594.55|10
1621945100000|2021-05-25 12:18:20|15718.77|15598.77|15713.1|15593.1|15718.77|15598.77|15713.1|15593.1|10
1621945110000|2021-05-25 12:18:30|15713.85|15593.85|15718.24|15598.24|15719.27|15599.27|15713.85|15593.85|10
1621945120000|2021-05-25 12:18:40|15718.39|15598.39|15716.43|15596.43|15718.39|15598.39|15715.25|15595.25|9
1621945130000|2021-05-25 12:18:50|15715.83|15595.83|15714.82|15594.82|15716.76|15596.76|15714.82|15594.82|10
1621945140000|2021-05-25 12:19:00|15714.75|15594.75|15711.71|15591.71|15716.05|15596.05|15711.65|15591.65|10
1621945150000|2021-05-25 12:19:10|15711.14|15591.14|15714.62|15594.62|15714.62|15594.62|15711.14|15591.14|10
1621945160000|2021-05-25 12:19:20|15714.87|15594.87|15721.4|15601.4|15721.4|15601.4|15714.33|15594.33|10
1621945170000|2021-05-25 12:19:30|15721.48|15601.48|15730.55|15610.55|15730.55|15610.55|15721.48|15601.48|10
1621945180000|2021-05-25 12:19:40|15731.43|15611.43|15739.06|15619.06|15739.06|15619.06|15731.14|15611.14|10
1621945190000|2021-05-25 12:19:50|15740.47|15620.47|15745.58|15625.58|15745.73|15625.73|15740.47|15620.47|10
1621945200000|2021-05-25 12:20:00|15745.71|15625.71|15733.44|15613.44|15745.83|15625.83|15733.44|15613.44|10
1621945210000|2021-05-25 12:20:10|15733.95|15613.95|15732.31|15612.31|15735.54|15615.54|15732.31|15612.31|10
1621945220000|2021-05-25 12:20:20|15732.12|15612.12|15741.95|15621.95|15741.95|15621.95|15732.12|15612.12|10
1621945230000|2021-05-25 12:20:30|15742.93|15622.93|15753.96|15633.96|15753.96|15633.96|15742.93|15622.93|10
1621945240000|2021-05-25 12:20:40|15754.52|15634.52|15753.3|15633.3|15756.21|15636.21|15752.85|15632.85|10
1621945250000|2021-05-25 12:20:50|15754.2|15634.2|15753.69|15633.69|15754.2|15634.2|15750.12|15630.12|9
1621945260000|2021-05-25 12:21:00|15752.91|15632.91|15753.79|15633.79|15753.79|15633.79|15749.51|15629.51|10
1621945270000|2021-05-25 12:21:10|15755.5|15635.5|15756.28|15636.28|15757.96|15637.96|15754.99|15634.99|10
1621945280000|2021-05-25 12:21:20|15755.61|15635.61|15752.92|15632.92|15755.61|15635.61|15751.57|15631.57|10
1621945290000|2021-05-25 12:21:30|15753.7|15633.7|15733.35|15613.35|15753.75|15633.75|15733.35|15613.35|10
1621945300000|2021-05-25 12:21:40|15731.71|15611.71|15730.52|15610.52|15731.71|15611.71|15729.52|15609.52|10
1621945310000|2021-05-25 12:21:50|15730.11|15610.11|15719.4|15599.4|15730.11|15610.11|15718.78|15598.78|10
1621945320000|2021-05-25 12:22:00|15720.04|15600.04|15702.82|15582.82|15720.61|15600.61|15702.82|15582.82|10
1621945330000|2021-05-25 12:22:10|15700.17|15580.17|15694.82|15574.82|15700.17|15580.17|15694.34|15574.34|10
1621945340000|2021-05-25 12:22:20|15696.65|15576.65|15696.29|15576.29|15696.83|15576.83|15695.74|15575.74|10
1621945350000|2021-05-25 12:22:30|15696.95|15576.95|15702.1|15582.1|15702.43|15582.43|15696.95|15576.95|10
1621945360000|2021-05-25 12:22:40|15699.65|15579.65|15697.89|15577.89|15699.65|15579.65|15696.65|15576.65|10
1621945370000|2021-05-25 12:22:50|15698.08|15578.08|15695.7|15575.7|15698.35|15578.35|15695.19|15575.19|9
1621945380000|2021-05-25 12:23:00|15695.37|15575.37|15700.56|15580.56|15701.05|15581.05|15694.24|15574.24|9
1621945390000|2021-05-25 12:23:10|15701.74|15581.74|15707.89|15587.89|15709.19|15589.19|15701.74|15581.74|10
1621945400000|2021-05-25 12:23:20|15707.13|15587.13|15706.2|15586.2|15707.23|15587.23|15705.81|15585.81|10
1621945410000|2021-05-25 12:23:30|15708.18|15588.18|15705.24|15585.24|15709.75|15589.75|15705.24|15585.24|10
1621945420000|2021-05-25 12:23:40|15705.43|15585.43|15694.15|15574.15|15705.43|15585.43|15694.15|15574.15|10
1621945430000|2021-05-25 12:23:50|15693.97|15573.97|15680.47|15560.47|15693.97|15573.97|15680.47|15560.47|10
1621945440000|2021-05-25 12:24:00|15680.36|15560.36|15686.6|15566.6|15686.6|15566.6|15679.5|15559.5|10
1621945450000|2021-05-25 12:24:10|15686.62|15566.62|15676.25|15556.25|15686.62|15566.62|15676.25|15556.25|10
1621945460000|2021-05-25 12:24:20|15675.2|15555.2|15662.28|15542.28|15675.2|15555.2|15662.28|15542.28|10
1621945470000|2021-05-25 12:24:30|15660.75|15540.75|15629.07|15509.07|15660.75|15540.75|15629.07|15509.07|10
1621945480000|2021-05-25 12:24:40|15629.53|15509.53|15622.2|15502.2|15629.53|15509.53|15621.97|15501.97|10
1621945490000|2021-05-25 12:24:50|15621.96|15501.96|15628.27|15508.27|15628.27|15508.27|15621.96|15501.96|10
1621945500000|2021-05-25 12:25:00|15628.44|15508.44|15638.75|15518.75|15638.75|15518.75|15628.32|15508.32|10
1621945510000|2021-05-25 12:25:10|15640.82|15520.82|15670.8|15550.8|15670.8|15550.8|15640.82|15520.82|10
1621945520000|2021-05-25 12:25:20|15674.74|15554.74|15678.62|15558.62|15681.88|15561.88|15674.74|15554.74|10
1621945530000|2021-05-25 12:25:30|15678.95|15558.95|15662.82|15542.82|15680.7|15560.7|15662.82|15542.82|10
1621945540000|2021-05-25 12:25:40|15662.19|15542.19|15646.91|15526.91|15663.99|15543.99|15646.61|15526.61|10
1621945550000|2021-05-25 12:25:50|15645.78|15525.78|15642.66|15522.66|15645.78|15525.78|15641.81|15521.81|10
1621945560000|2021-05-25 12:26:00|15640.32|15520.32|15630.31|15510.31|15640.54|15520.54|15630.31|15510.31|10
1621945570000|2021-05-25 12:26:10|15627.67|15507.67|15617.91|15497.91|15627.67|15507.67|15617.91|15497.91|10
1621945580000|2021-05-25 12:26:20|15617.07|15497.07|15609.43|15489.43|15617.07|15497.07|15608.15|15488.15|10
1621945590000|2021-05-25 12:26:30|15609.87|15489.87|15601.93|15481.93|15609.87|15489.87|15601.93|15481.93|10
1621945600000|2021-05-25 12:26:40|15600.09|15480.09|15590.33|15470.33|15600.09|15480.09|15590.33|15470.33|10
1621945610000|2021-05-25 12:26:50|15590.65|15470.65|15602.97|15482.97|15602.97|15482.97|15590.65|15470.65|10
1621945620000|2021-05-25 12:27:00|15603.45|15483.45|15621.62|15501.62|15621.62|15501.62|15603.45|15483.45|10
1621945630000|2021-05-25 12:27:10|15625.89|15505.89|15612.06|15492.06|15626.5|15506.5|15612.06|15492.06|10
1621945640000|2021-05-25 12:27:20|15606.07|15486.07|15600.25|15480.25|15606.07|15486.07|15596.59|15476.59|10
1621945650000|2021-05-25 12:27:30|15600.72|15480.72|15601.21|15481.21|15602.78|15482.78|15600.67|15480.67|10
1621945660000|2021-05-25 12:27:40|15600.56|15480.56|15594.54|15474.54|15600.56|15480.56|15593.91|15473.91|10
1621945670000|2021-05-25 12:27:50|15594.72|15474.72|15591.26|15471.26|15594.72|15474.72|15591.26|15471.26|10
1621945680000|2021-05-25 12:28:00|15592.04|15472.04|15591.88|15471.88|15593.08|15473.08|15591.76|15471.76|9
1621945690000|2021-05-25 12:28:10|15592.17|15472.17|15592.09|15472.09|15595.86|15475.86|15592.09|15472.09|10
1621945700000|2021-05-25 12:28:20|15592.39|15472.39|15597.43|15477.43|15597.43|15477.43|15592.39|15472.39|10
1621945710000|2021-05-25 12:28:30|15597.29|15477.29|15595.51|15475.51|15597.59|15477.59|15595.51|15475.51|10
1621945720000|2021-05-25 12:28:40|15593.65|15473.65|15586.76|15466.76|15593.65|15473.65|15586.76|15466.76|10
1621945730000|2021-05-25 12:28:50|15586.04|15466.04|15585.55|15465.55|15586.76|15466.76|15585.35|15465.35|10
1621945740000|2021-05-25 12:29:00|15586.93|15466.93|15609.54|15489.54|15609.54|15489.54|15586.19|15466.19|10
1621945750000|2021-05-25 12:29:10|15612.62|15492.62|15644.22|15524.22|15644.22|15524.22|15612.62|15492.62|10
1621945760000|2021-05-25 12:29:20|15639.87|15519.87|15639.55|15519.55|15642.87|15522.87|15639.55|15519.55|10
1621945770000|2021-05-25 12:29:30|15640.27|15520.27|15636.59|15516.59|15640.5|15520.5|15636.02|15516.02|10
1621945780000|2021-05-25 12:29:40|15634.45|15514.45|15636.58|15516.58|15636.58|15516.58|15629.16|15509.16|10
1621945790000|2021-05-25 12:29:50|15633.46|15513.46|15622.19|15502.19|15633.46|15513.46|15622.19|15502.19|10
1621945800000|2021-05-25 12:30:00|15621.33|15501.33|15612.26|15492.26|15621.45|15501.45|15612.26|15492.26|10
1621945810000|2021-05-25 12:30:10|15611.61|15491.61|15598.71|15478.71|15611.61|15491.61|15598.71|15478.71|10
1621945820000|2021-05-25 12:30:20|15596.72|15476.72|15586.48|15466.48|15596.72|15476.72|15585.28|15465.28|10
1621945830000|2021-05-25 12:30:30|15585.78|15465.78|15579.2|15459.2|15586.84|15466.84|15579.2|15459.2|10
1621945840000|2021-05-25 12:30:40|15572.94|15452.94|15552.15|15432.15|15572.94|15452.94|15552.15|15432.15|10
1621945850000|2021-05-25 12:30:50|15552.6|15432.6|15545.89|15425.89|15552.6|15432.6|15545.89|15425.89|10
1621945860000|2021-05-25 12:31:00|15546.02|15426.02|15538.58|15418.58|15546.05|15426.05|15537.79|15417.79|10
1621945870000|2021-05-25 12:31:10|15536.35|15416.35|15522.67|15402.67|15536.35|15416.35|15522.67|15402.67|10
1621945880000|2021-05-25 12:31:20|15521|15401|15503.38|15383.38|15521|15401|15503.38|15383.38|10
1621945890000|2021-05-25 12:31:30|15502.55|15382.55|15501.95|15381.95|15502.93|15382.93|15501|15381|10
1621945900000|2021-05-25 12:31:40|15501.94|15381.94|15498.56|15378.56|15502.15|15382.15|15498.56|15378.56|10
1621945910000|2021-05-25 12:31:50|15498.74|15378.74|15497.23|15377.23|15500.04|15380.04|15497.23|15377.23|10
1621945920000|2021-05-25 12:32:00|15496.45|15376.45|15482.05|15362.05|15496.45|15376.45|15481.57|15361.57|10
1621945930000|2021-05-25 12:32:10|15480.31|15360.31|15486.85|15366.85|15487.66|15367.66|15479.69|15359.69|10
1621945940000|2021-05-25 12:32:20|15486.73|15366.73|15478.3|15358.3|15488.22|15368.22|15478.3|15358.3|10
1621945950000|2021-05-25 12:32:30|15478.53|15358.53|15470.17|15350.17|15478.89|15358.89|15469.64|15349.64|10
1621945960000|2021-05-25 12:32:40|15470.35|15350.35|15470.25|15350.25|15472.05|15352.05|15470|15350|10
1621945970000|2021-05-25 12:32:50|15468.53|15348.53|15464.31|15344.31|15468.53|15348.53|15462.12|15342.12|10
1621945980000|2021-05-25 12:33:00|15462.46|15342.46|15482.81|15362.81|15482.81|15362.81|15462.36|15342.36|10
1621945990000|2021-05-25 12:33:10|15484.29|15364.29|15483.04|15363.04|15487.99|15367.99|15483.04|15363.04|10
1621946000000|2021-05-25 12:33:20|15480.88|15360.88|15472.71|15352.71|15480.88|15360.88|15472.71|15352.71|9
1621946010000|2021-05-25 12:33:30|15470.34|15350.34|15470.23|15350.23|15473.34|15353.34|15470.23|15350.23|10
1621946020000|2021-05-25 12:33:40|15470.27|15350.27|15458.38|15338.38|15470.96|15350.96|15458.38|15338.38|10
1621946030000|2021-05-25 12:33:50|15457.66|15337.66|15456.39|15336.39|15457.66|15337.66|15454.07|15334.07|10
1621946040000|2021-05-25 12:34:00|15457.17|15337.17|15453.51|15333.51|15458.89|15338.89|15453.32|15333.32|10
1621946050000|2021-05-25 12:34:10|15454|15334|15471.61|15351.61|15471.61|15351.61|15454|15334|10
1621946060000|2021-05-25 12:34:20|15471.99|15351.99|15475.57|15355.57|15475.75|15355.75|15470.74|15350.74|10
1621946070000|2021-05-25 12:34:30|15474.31|15354.31|15479.66|15359.66|15479.66|15359.66|15472.65|15352.65|10
1621946080000|2021-05-25 12:34:40|15481.44|15361.44|15486.29|15366.29|15489.58|15369.58|15481.44|15361.44|10
1621946090000|2021-05-25 12:34:50|15485.81|15365.81|15485.17|15365.17|15485.91|15365.91|15482.42|15362.42|10
1621946100000|2021-05-25 12:35:00|15485.07|15365.07|15492.83|15372.83|15492.83|15372.83|15485.07|15365.07|10
1621946110000|2021-05-25 12:35:10|15493.82|15373.82|15500.76|15380.76|15501.13|15381.13|15493.82|15373.82|10
1621946120000|2021-05-25 12:35:20|15500.31|15380.31|15509.62|15389.62|15509.62|15389.62|15500.1|15380.1|10
1621946130000|2021-05-25 12:35:30|15510.09|15390.09|15521.11|15401.11|15521.11|15401.11|15510.09|15390.09|10
1621946140000|2021-05-25 12:35:40|15521.41|15401.41|15524.21|15404.21|15524.21|15404.21|15520.72|15400.72|10
1621946150000|2021-05-25 12:35:50|15523.77|15403.77|15523.31|15403.31|15523.77|15403.77|15521.88|15401.88|10
1621946160000|2021-05-25 12:36:00|15524.3|15404.3|15523.6|15403.6|15524.3|15404.3|15521.77|15401.77|10
1621946170000|2021-05-25 12:36:10|15521.27|15401.27|15521.06|15401.06|15522.48|15402.48|15521.06|15401.06|9
1621946180000|2021-05-25 12:36:20|15521.08|15401.08|15526.47|15406.47|15526.47|15406.47|15520.97|15400.97|10
1621946190000|2021-05-25 12:36:30|15524.68|15404.68|15518.21|15398.21|15524.68|15404.68|15518.21|15398.21|10
1621946200000|2021-05-25 12:36:40|15515.65|15395.65|15501.67|15381.67|15515.65|15395.65|15501.67|15381.67|10
1621946210000|2021-05-25 12:36:50|15499.14|15379.14|15486.7|15366.7|15499.32|15379.32|15486.7|15366.7|10
1621946220000|2021-05-25 12:37:00|15486.52|15366.52|15474.26|15354.26|15486.52|15366.52|15472.88|15352.88|10
1621946230000|2021-05-25 12:37:10|15471.77|15351.77|15457.08|15337.08|15471.77|15351.77|15457.08|15337.08|10
1621946240000|2021-05-25 12:37:20|15452.44|15332.44|15439.81|15319.81|15452.44|15332.44|15439.81|15319.81|10
1621946250000|2021-05-25 12:37:30|15439.97|15319.97|15444.91|15324.91|15444.91|15324.91|15439.97|15319.97|10
1621946260000|2021-05-25 12:37:40|15444.8|15324.8|15453.85|15333.85|15453.85|15333.85|15444.8|15324.8|10
1621946270000|2021-05-25 12:37:50|15453.24|15333.24|15452.65|15332.65|15454.32|15334.32|15450.86|15330.86|10
1621946280000|2021-05-25 12:38:00|15453.06|15333.06|15437.07|15317.07|15453.06|15333.06|15437.07|15317.07|10
1621946290000|2021-05-25 12:38:10|15436.67|15316.67|15428.13|15308.13|15436.67|15316.67|15425.1|15305.1|10
1621946300000|2021-05-25 12:38:20|15429|15309|15428.12|15308.12|15429.15|15309.15|15427.39|15307.39|10
1621946310000|2021-05-25 12:38:30|15427.25|15307.25|15425.67|15305.67|15427.25|15307.25|15425.02|15305.02|9
1621946320000|2021-05-25 12:38:40|15426.72|15306.72|15426.97|15306.97|15426.97|15306.97|15424.1|15304.1|10
1621946330000|2021-05-25 12:38:50|15428.5|15308.5|15443.4|15323.4|15443.4|15323.4|15428.5|15308.5|10
1621946340000|2021-05-25 12:39:00|15444.43|15324.43|15448.52|15328.52|15452.93|15332.93|15444.43|15324.43|10
1621946350000|2021-05-25 12:39:10|15445.78|15325.78|15444.7|15324.7|15446.11|15326.11|15443.02|15323.02|10
1621946360000|2021-05-25 12:39:20|15443.66|15323.66|15443.59|15323.59|15443.66|15323.66|15441.22|15321.22|10
1621946370000|2021-05-25 12:39:30|15445.66|15325.66|15452.56|15332.56|15452.56|15332.56|15445.66|15325.66|10
1621946380000|2021-05-25 12:39:40|15452.3|15332.3|15449.41|15329.41|15452.3|15332.3|15449.28|15329.28|10
1621946390000|2021-05-25 12:39:50|15450.81|15330.81|15445.1|15325.1|15450.81|15330.81|15445.1|15325.1|10
1621946400000|2021-05-25 12:40:00|15445.97|15325.97|15455|15335|15455|15335|15445.7|15325.7|10
1621946410000|2021-05-25 12:40:10|15455.28|15335.28|15445.56|15325.56|15455.33|15335.33|15445.56|15325.56|10
1621946420000|2021-05-25 12:40:20|15445.52|15325.52|15437.56|15317.56|15445.52|15325.52|15435.9|15315.9|10
1621946430000|2021-05-25 12:40:30|15437.53|15317.53|15421.84|15301.84|15437.53|15317.53|15421.84|15301.84|10
1621946440000|2021-05-25 12:40:40|15421.54|15301.54|15413.62|15293.62|15421.54|15301.54|15412.81|15292.81|10
1621946450000|2021-05-25 12:40:50|15410.94|15290.94|15407.36|15287.36|15410.94|15290.94|15407.04|15287.04|10
1621946460000|2021-05-25 12:41:00|15407.09|15287.09|15413.07|15293.07|15413.07|15293.07|15403.92|15283.92|10
1621946470000|2021-05-25 12:41:10|15415.82|15295.82|15443.09|15323.09|15443.09|15323.09|15415.82|15295.82|10
1621946480000|2021-05-25 12:41:20|15444.34|15324.34|15455.05|15335.05|15455.05|15335.05|15444.34|15324.34|10
1621946490000|2021-05-25 12:41:30|15456.69|15336.69|15474.91|15354.91|15474.91|15354.91|15456.69|15336.69|10
1621946500000|2021-05-25 12:41:40|15475.29|15355.29|15480.83|15360.83|15480.83|15360.83|15475.29|15355.29|10
1621946510000|2021-05-25 12:41:50|15479.63|15359.63|15481.06|15361.06|15481.06|15361.06|15479.63|15359.63|10
1621946520000|2021-05-25 12:42:00|15481.34|15361.34|15470.92|15350.92|15481.45|15361.45|15470.92|15350.92|10
1621946530000|2021-05-25 12:42:10|15466.95|15346.95|15469.48|15349.48|15469.48|15349.48|15465.59|15345.59|10
1621946540000|2021-05-25 12:42:20|15469.38|15349.38|15483.91|15363.91|15483.91|15363.91|15469.38|15349.38|10
1621946550000|2021-05-25 12:42:30|15485.4|15365.4|15520.91|15400.91|15520.91|15400.91|15485.4|15365.4|10
1621946560000|2021-05-25 12:42:40|15522.52|15402.52|15530.49|15410.49|15530.84|15410.84|15522.52|15402.52|10
1621946570000|2021-05-25 12:42:50|15530.43|15410.43|15535.45|15415.45|15535.45|15415.45|15530.43|15410.43|10
1621946580000|2021-05-25 12:43:00|15536.77|15416.77|15537.17|15417.17|15538.15|15418.15|15536.37|15416.37|10
1621946590000|2021-05-25 12:43:10|15536.37|15416.37|15543.5|15423.5|15544.35|15424.35|15535.64|15415.64|10
1621946600000|2021-05-25 12:43:20|15542.62|15422.62|15541.58|15421.58|15542.62|15422.62|15541.58|15421.58|10
1621946610000|2021-05-25 12:43:30|15541.19|15421.19|15533.69|15413.69|15541.19|15421.19|15533.69|15413.69|10
1621946620000|2021-05-25 12:43:40|15533.13|15413.13|15515.01|15395.01|15533.13|15413.13|15515.01|15395.01|10
1621946630000|2021-05-25 12:43:50|15514.77|15394.77|15503.65|15383.65|15514.92|15394.92|15503.65|15383.65|10
1621946640000|2021-05-25 12:44:00|15503.11|15383.11|15493.76|15373.76|15503.79|15383.79|15493.76|15373.76|10
1621946650000|2021-05-25 12:44:10|15493.23|15373.23|15484.78|15364.78|15493.23|15373.23|15484.78|15364.78|10
1621946660000|2021-05-25 12:44:20|15484.93|15364.93|15483.33|15363.33|15485.58|15365.58|15482.62|15362.62|9
1621946670000|2021-05-25 12:44:30|15482.11|15362.11|15479.36|15359.36|15482.11|15362.11|15478.42|15358.42|10
1621946680000|2021-05-25 12:44:40|15478.5|15358.5|15468.72|15348.72|15478.5|15358.5|15468.72|15348.72|10
1621946690000|2021-05-25 12:44:50|15467.31|15347.31|15448.36|15328.36|15467.31|15347.31|15448.36|15328.36|10
1621946700000|2021-05-25 12:45:00|15447.04|15327.04|15457.01|15337.01|15457.01|15337.01|15446.4|15326.4|10
1621946710000|2021-05-25 12:45:10|15461.69|15341.69|15485.93|15365.93|15485.93|15365.93|15461.69|15341.69|10
1621946720000|2021-05-25 12:45:20|15490.97|15370.97|15519.78|15399.78|15519.78|15399.78|15490.97|15370.97|10
1621946730000|2021-05-25 12:45:30|15525.06|15405.06|15547.95|15427.95|15547.95|15427.95|15524.01|15404.01|10
1621946740000|2021-05-25 12:45:40|15549.55|15429.55|15554.84|15434.84|15555.12|15435.12|15548.62|15428.62|10
1621946750000|2021-05-25 12:45:50|15557.25|15437.25|15561.5|15441.5|15561.5|15441.5|15557.25|15437.25|10
1621946760000|2021-05-25 12:46:00|15561.18|15441.18|15563.15|15443.15|15563.15|15443.15|15560.05|15440.05|10
1621946770000|2021-05-25 12:46:10|15566.06|15446.06|15583.58|15463.58|15583.58|15463.58|15566.06|15446.06|10
1621946780000|2021-05-25 12:46:20|15584.36|15464.36|15593.26|15473.26|15594.55|15474.55|15584.36|15464.36|8
1621946790000|2021-05-25 12:46:30|15595.3|15475.3|15577.69|15457.69|15595.3|15475.3|15577.69|15457.69|10
1621946800000|2021-05-25 12:46:40|15574.78|15454.78|15572.93|15452.93|15574.78|15454.78|15570.67|15450.67|10
1621946810000|2021-05-25 12:46:50|15573.87|15453.87|15572.7|15452.7|15573.87|15453.87|15570.49|15450.49|10
1621946820000|2021-05-25 12:47:00|15572.39|15452.39|15579.18|15459.18|15580.16|15460.16|15571.84|15451.84|10
1621946830000|2021-05-25 12:47:10|15579.03|15459.03|15582.23|15462.23|15582.43|15462.43|15579.03|15459.03|9
1621946840000|2021-05-25 12:47:20|15583.88|15463.88|15589.64|15469.64|15589.91|15469.91|15583.88|15463.88|10
1621946850000|2021-05-25 12:47:30|15589.65|15469.65|15596.79|15476.79|15596.79|15476.79|15589.65|15469.65|10
1621946860000|2021-05-25 12:47:40|15599.23|15479.23|15603.01|15483.01|15604.37|15484.37|15599.23|15479.23|10
1621946870000|2021-05-25 12:47:50|15607.4|15487.4|15610.17|15490.17|15611.52|15491.52|15607.4|15487.4|10
1621946880000|2021-05-25 12:48:00|15610.19|15490.19|15602.6|15482.6|15610.99|15490.99|15602.6|15482.6|10
1621946890000|2021-05-25 12:48:10|15603.17|15483.17|15595.55|15475.55|15603.17|15483.17|15594.57|15474.57|10
1621946900000|2021-05-25 12:48:20|15597.76|15477.76|15616.65|15496.65|15616.65|15496.65|15597.76|15477.76|10
1621946910000|2021-05-25 12:48:30|15620.79|15500.79|15633.79|15513.79|15633.79|15513.79|15620.48|15500.48|10
1621946920000|2021-05-25 12:48:40|15637.98|15517.98|15644.7|15524.7|15644.7|15524.7|15637.98|15517.98|10
1621946930000|2021-05-25 12:48:50|15643.92|15523.92|15648.97|15528.97|15651.64|15531.64|15643.92|15523.92|10
1621946940000|2021-05-25 12:49:00|15649.68|15529.68|15646.17|15526.17|15651.29|15531.29|15645.31|15525.31|10
1621946950000|2021-05-25 12:49:10|15644.56|15524.56|15651.9|15531.9|15651.9|15531.9|15644.42|15524.42|10
1621946960000|2021-05-25 12:49:20|15652.39|15532.39|15656.23|15536.23|15656.54|15536.54|15651.78|15531.78|10
1621946970000|2021-05-25 12:49:30|15656.75|15536.75|15651.58|15531.58|15656.75|15536.75|15651.58|15531.58|10
1621946980000|2021-05-25 12:49:40|15650.96|15530.96|15653.18|15533.18|15653.65|15533.65|15650.96|15530.96|10
1621946990000|2021-05-25 12:49:50|15653.64|15533.64|15654.43|15534.43|15655.18|15535.18|15653.64|15533.64|10
1621947000000|2021-05-25 12:50:00|15654.71|15534.71|15649.15|15529.15|15654.71|15534.71|15646.91|15526.91|10
1621947010000|2021-05-25 12:50:10|15650.38|15530.38|15660.79|15540.79|15660.79|15540.79|15650.38|15530.38|10
1621947020000|2021-05-25 12:50:20|15660.13|15540.13|15667.14|15547.14|15667.14|15547.14|15659.65|15539.65|10
1621947030000|2021-05-25 12:50:30|15667.27|15547.27|15667.42|15547.42|15668.36|15548.36|15667.1|15547.1|10
1621947040000|2021-05-25 12:50:40|15666.22|15546.22|15657.02|15537.02|15667.88|15547.88|15657.02|15537.02|10
1621947050000|2021-05-25 12:50:50|15654.53|15534.53|15645.3|15525.3|15654.53|15534.53|15645.3|15525.3|10
1621947060000|2021-05-25 12:51:00|15644.68|15524.68|15620.05|15500.05|15644.68|15524.68|15620.05|15500.05|10
1621947070000|2021-05-25 12:51:10|15617.51|15497.51|15613.2|15493.2|15617.51|15497.51|15613.2|15493.2|10
1621947080000|2021-05-25 12:51:20|15610.19|15490.19|15611.37|15491.37|15613.99|15493.99|15610.04|15490.04|10
1621947090000|2021-05-25 12:51:30|15611.14|15491.14|15621.17|15501.17|15621.17|15501.17|15611.14|15491.14|10
1621947100000|2021-05-25 12:51:40|15622.45|15502.45|15621.47|15501.47|15622.45|15502.45|15617.49|15497.49|10
1621947110000|2021-05-25 12:51:50|15622.12|15502.12|15624.34|15504.34|15624.34|15504.34|15622.1|15502.1|10
1621947120000|2021-05-25 12:52:00|15625.04|15505.04|15621.57|15501.57|15625.59|15505.59|15620.36|15500.36|10
1621947130000|2021-05-25 12:52:10|15621.91|15501.91|15627.4|15507.4|15627.4|15507.4|15621.91|15501.91|10
1621947140000|2021-05-25 12:52:20|15629.54|15509.54|15638.1|15518.1|15638.1|15518.1|15629.54|15509.54|10
1621947150000|2021-05-25 12:52:30|15638.42|15518.42|15643.57|15523.57|15643.57|15523.57|15638.42|15518.42|10
1621947160000|2021-05-25 12:52:40|15643.94|15523.94|15644.19|15524.19|15644.72|15524.72|15643.44|15523.44|10
1621947170000|2021-05-25 12:52:50|15644.11|15524.11|15647.94|15527.94|15648.84|15528.84|15643.05|15523.05|10
1621947180000|2021-05-25 12:53:00|15646.76|15526.76|15648.65|15528.65|15648.65|15528.65|15645.17|15525.17|10
1621947190000|2021-05-25 12:53:10|15651.55|15531.55|15658.71|15538.71|15658.83|15538.83|15651.55|15531.55|10
1621947200000|2021-05-25 12:53:20|15658.87|15538.87|15657.45|15537.45|15658.95|15538.95|15655.23|15535.23|10
1621947210000|2021-05-25 12:53:30|15656.68|15536.68|15656.91|15536.91|15659.5|15539.5|15656.68|15536.68|10
1621947220000|2021-05-25 12:53:40|15655.92|15535.92|15657.69|15537.69|15657.69|15537.69|15655.92|15535.92|10
1621947230000|2021-05-25 12:53:50|15658.64|15538.64|15660.35|15540.35|15660.48|15540.48|15658.61|15538.61|10
1621947240000|2021-05-25 12:54:00|15658.94|15538.94|15660.41|15540.41|15660.41|15540.41|15658.12|15538.12|10
1621947250000|2021-05-25 12:54:10|15659.65|15539.65|15657.79|15537.79|15660.62|15540.62|15657.79|15537.79|10
1621947260000|2021-05-25 12:54:20|15658.09|15538.09|15653.65|15533.65|15658.26|15538.26|15653.25|15533.25|10
1621947270000|2021-05-25 12:54:30|15653.63|15533.63|15644.23|15524.23|15653.66|15533.66|15644.23|15524.23|10
1621947280000|2021-05-25 12:54:40|15643.12|15523.12|15628.97|15508.97|15643.33|15523.33|15628.97|15508.97|10
1621947290000|2021-05-25 12:54:50|15624.17|15504.17|15611.03|15491.03|15624.17|15504.17|15611.03|15491.03|10
1621947300000|2021-05-25 12:55:00|15610.14|15490.14|15604.17|15484.17|15610.14|15490.14|15604.17|15484.17|10
1621947310000|2021-05-25 12:55:10|15601.88|15481.88|15594.5|15474.5|15602.57|15482.57|15594.5|15474.5|10
1621947320000|2021-05-25 12:55:20|15593.65|15473.65|15583.31|15463.31|15593.65|15473.65|15583.31|15463.31|9
1621947330000|2021-05-25 12:55:30|15582.11|15462.11|15581.04|15461.04|15584.35|15464.35|15581.04|15461.04|10
1621947340000|2021-05-25 12:55:40|15580.6|15460.6|15582.17|15462.17|15582.91|15462.91|15580.12|15460.12|10
1621947350000|2021-05-25 12:55:50|15582.4|15462.4|15570.31|15450.31|15582.4|15462.4|15570.31|15450.31|10
1621947360000|2021-05-25 12:56:00|15570.13|15450.13|15550.28|15430.28|15570.13|15450.13|15550.28|15430.28|10
1621947370000|2021-05-25 12:56:10|15548.46|15428.46|15535.25|15415.25|15548.46|15428.46|15535.25|15415.25|10
1621947380000|2021-05-25 12:56:20|15535.33|15415.33|15531.22|15411.22|15535.33|15415.33|15531.19|15411.19|10
1621947390000|2021-05-25 12:56:30|15532.32|15412.32|15538.45|15418.45|15540.79|15420.79|15532.32|15412.32|10
1621947400000|2021-05-25 12:56:40|15538.92|15418.92|15546.55|15426.55|15546.82|15426.82|15538.79|15418.79|10
1621947410000|2021-05-25 12:56:50|15546.94|15426.94|15554.58|15434.58|15554.58|15434.58|15546.94|15426.94|10
1621947420000|2021-05-25 12:57:00|15553.74|15433.74|15577.67|15457.67|15577.67|15457.67|15553.74|15433.74|10
1621947430000|2021-05-25 12:57:10|15580.81|15460.81|15601.16|15481.16|15601.16|15481.16|15580.81|15460.81|10
1621947440000|2021-05-25 12:57:20|15603.09|15483.09|15618.24|15498.24|15618.24|15498.24|15603.09|15483.09|10
1621947450000|2021-05-25 12:57:30|15620.66|15500.66|15634.29|15514.29|15634.29|15514.29|15620.66|15500.66|10
1621947460000|2021-05-25 12:57:40|15637.12|15517.12|15645.89|15525.89|15645.89|15525.89|15637.12|15517.12|10
1621947470000|2021-05-25 12:57:50|15646.13|15526.13|15652.03|15532.03|15652.03|15532.03|15645.96|15525.96|10
1621947480000|2021-05-25 12:58:00|15654.13|15534.13|15653.08|15533.08|15655.15|15535.15|15653.08|15533.08|10
1621947490000|2021-05-25 12:58:10|15650.36|15530.36|15648.64|15528.64|15650.36|15530.36|15646.93|15526.93|10
1621947500000|2021-05-25 12:58:20|15648.73|15528.73|15650.46|15530.46|15651.02|15531.02|15648.29|15528.29|10
1621947510000|2021-05-25 12:58:30|15653.31|15533.31|15673.97|15553.97|15673.97|15553.97|15653.31|15533.31|10
1621947520000|2021-05-25 12:58:40|15676.17|15556.17|15700.95|15580.95|15700.95|15580.95|15676.17|15556.17|10
1621947530000|2021-05-25 12:58:50|15702.77|15582.77|15708.17|15588.17|15708.17|15588.17|15702.77|15582.77|10
1621947540000|2021-05-25 12:59:00|15708.87|15588.87|15704|15584|15709.32|15589.32|15703.95|15583.95|10
1621947550000|2021-05-25 12:59:10|15704.02|15584.02|15708.16|15588.16|15709.83|15589.83|15704.02|15584.02|10
1621947560000|2021-05-25 12:59:20|15709.5|15589.5|15719.63|15599.63|15719.63|15599.63|15709.5|15589.5|10
1621947570000|2021-05-25 12:59:30|15719.58|15599.58|15724.76|15604.76|15726.23|15606.23|15719.58|15599.58|10
1621947580000|2021-05-25 12:59:40|15726.28|15606.28|15724|15604|15726.98|15606.98|15724|15604|10
1621947590000|2021-05-25 12:59:50|15722.59|15602.59|15717.41|15597.41|15722.59|15602.59|15717.3|15597.3|10
1621947600000|2021-05-25 13:00:00|15716.2|15596.2|15709.6|15589.6|15716.69|15596.69|15706.59|15586.59|10
1621947610000|2021-05-25 13:00:10|15709.71|15589.71|15735.78|15615.78|15735.78|15615.78|15707.8|15587.8|10
1621947620000|2021-05-25 13:00:20|15741.42|15621.42|15746.14|15626.14|15746.14|15626.14|15740.14|15620.14|10
1621947630000|2021-05-25 13:00:30|15748.05|15628.05|15764.69|15644.69|15764.69|15644.69|15748.05|15628.05|10
1621947640000|2021-05-25 13:00:40|15772.89|15652.89|15793.46|15673.46|15793.46|15673.46|15772.89|15652.89|10
1621947650000|2021-05-25 13:00:50|15793.28|15673.28|15799.27|15679.27|15799.27|15679.27|15791.26|15671.26|10
1621947660000|2021-05-25 13:01:00|15798.74|15678.74|15817.74|15697.74|15818.55|15698.55|15798.74|15678.74|10
1621947670000|2021-05-25 13:01:10|15822.26|15702.26|15845.15|15725.15|15845.55|15725.55|15822.26|15702.26|10
1621947680000|2021-05-25 13:01:20|15844.09|15724.09|15840.73|15720.73|15844.89|15724.89|15836.33|15716.33|10
1621947690000|2021-05-25 13:01:30|15837.23|15717.23|15844.69|15724.69|15844.69|15724.69|15836.12|15716.12|10
1621947700000|2021-05-25 13:01:40|15845.64|15725.64|15859.21|15739.21|15859.21|15739.21|15845.64|15725.64|10
1621947710000|2021-05-25 13:01:50|15857.41|15737.41|15873.47|15753.47|15873.47|15753.47|15855.12|15735.12|10
1621947720000|2021-05-25 13:02:00|15876.31|15756.31|15874.88|15754.88|15876.75|15756.75|15874.23|15754.23|10
1621947730000|2021-05-25 13:02:10|15875.13|15755.13|15876.87|15756.87|15877.19|15757.19|15874.35|15754.35|10
1621947740000|2021-05-25 13:02:20|15875.42|15755.42|15872.2|15752.2|15878.19|15758.19|15872.2|15752.2|10
1621947750000|2021-05-25 13:02:30|15873.37|15753.37|15866.43|15746.43|15873.37|15753.37|15866.43|15746.43|10
1621947760000|2021-05-25 13:02:40|15866.62|15746.62|15869.42|15749.42|15869.44|15749.44|15864.95|15744.95|10
1621947770000|2021-05-25 13:02:50|15869.64|15749.64|15873.71|15753.71|15873.71|15753.71|15869.42|15749.42|10
1621947780000|2021-05-25 13:03:00|15872.32|15752.32|15886.48|15766.48|15886.48|15766.48|15872.32|15752.32|10
1621947790000|2021-05-25 13:03:10|15885.04|15765.04|15892.87|15772.87|15892.87|15772.87|15885.04|15765.04|10
1621947800000|2021-05-25 13:03:20|15893.46|15773.46|15888.02|15768.02|15893.46|15773.46|15888.02|15768.02|10
1621947810000|2021-05-25 13:03:30|15887.42|15767.42|15883.43|15763.43|15887.62|15767.62|15883.27|15763.27|9
1621947820000|2021-05-25 13:03:40|15882.42|15762.42|15868.91|15748.91|15882.42|15762.42|15868.26|15748.26|10
1621947830000|2021-05-25 13:03:50|15867.49|15747.49|15867.92|15747.92|15868.85|15748.85|15867.06|15747.06|10
1621947840000|2021-05-25 13:04:00|15866.56|15746.56|15860.71|15740.71|15866.56|15746.56|15860.71|15740.71|10
1621947850000|2021-05-25 13:04:10|15861.58|15741.58|15871.5|15751.5|15871.5|15751.5|15860.92|15740.92|10
1621947860000|2021-05-25 13:04:20|15876.9|15756.9|15900.51|15780.51|15900.51|15780.51|15876.9|15756.9|10
1621947870000|2021-05-25 13:04:30|15900.87|15780.87|15906.88|15786.88|15907.43|15787.43|15900.85|15780.85|10
1621947880000|2021-05-25 13:04:40|15907.44|15787.44|15911.34|15791.34|15912.71|15792.71|15907.44|15787.44|10
1621947890000|2021-05-25 13:04:50|15911.17|15791.17|15914.61|15794.61|15916.33|15796.33|15911.17|15791.17|10
1621947900000|2021-05-25 13:05:00|15913.6|15793.6|15897.2|15777.2|15913.75|15793.75|15897.2|15777.2|10
1621947910000|2021-05-25 13:05:10|15890.28|15770.28|15881.64|15761.64|15891.94|15771.94|15880.76|15760.76|10
1621947920000|2021-05-25 13:05:20|15882.56|15762.56|15875.62|15755.62|15882.56|15762.56|15875.62|15755.62|10
1621947930000|2021-05-25 13:05:30|15874.98|15754.98|15867.35|15747.35|15874.98|15754.98|15866.2|15746.2|10
1621947940000|2021-05-25 13:05:40|15869.84|15749.84|15872.7|15752.7|15872.7|15752.7|15868.9|15748.9|10
1621947950000|2021-05-25 13:05:50|15871.98|15751.98|15867.09|15747.09|15871.98|15751.98|15867.09|15747.09|10
1621947960000|2021-05-25 13:06:00|15864.36|15744.36|15870.89|15750.89|15872.94|15752.94|15864.34|15744.34|10
1621947970000|2021-05-25 13:06:10|15871.39|15751.39|15860.35|15740.35|15871.39|15751.39|15860.35|15740.35|10
1621947980000|2021-05-25 13:06:20|15859.13|15739.13|15854.85|15734.85|15859.42|15739.42|15854.73|15734.73|10
1621947990000|2021-05-25 13:06:30|15854.91|15734.91|15848.4|15728.4|15854.91|15734.91|15848.4|15728.4|10
1621948000000|2021-05-25 13:06:40|15845.93|15725.93|15846.62|15726.62|15846.62|15726.62|15843.64|15723.64|10
1621948010000|2021-05-25 13:06:50|15847.37|15727.37|15845.29|15725.29|15847.37|15727.37|15845.09|15725.09|10
1621948020000|2021-05-25 13:07:00|15844.2|15724.2|15845.32|15725.32|15845.53|15725.53|15843.89|15723.89|10
1621948030000|2021-05-25 13:07:10|15844.29|15724.29|15856.65|15736.65|15856.65|15736.65|15844.29|15724.29|9
1621948040000|2021-05-25 13:07:20|15860.8|15740.8|15864.93|15744.93|15866.19|15746.19|15860.8|15740.8|10
1621948050000|2021-05-25 13:07:30|15864.78|15744.78|15865.34|15745.34|15866.08|15746.08|15863.96|15743.96|10
1621948060000|2021-05-25 13:07:40|15867.32|15747.32|15868.46|15748.46|15868.46|15748.46|15866.03|15746.03|10
1621948070000|2021-05-25 13:07:50|15868.72|15748.72|15865.98|15745.98|15870.18|15750.18|15865.98|15745.98|10
1621948080000|2021-05-25 13:08:00|15864.19|15744.19|15860.94|15740.94|15864.23|15744.23|15860.9|15740.9|10
1621948090000|2021-05-25 13:08:10|15859.91|15739.91|15857.64|15737.64|15859.91|15739.91|15856.08|15736.08|9
1621948100000|2021-05-25 13:08:20|15856.7|15736.7|15848.66|15728.66|15857.14|15737.14|15848.66|15728.66|10
1621948110000|2021-05-25 13:08:30|15847.13|15727.13|15850.35|15730.35|15850.35|15730.35|15846.8|15726.8|10
1621948120000|2021-05-25 13:08:40|15852.34|15732.34|15853.95|15733.95|15854.89|15734.89|15852.34|15732.34|10
1621948130000|2021-05-25 13:08:50|15852.48|15732.48|15844.07|15724.07|15852.48|15732.48|15844.07|15724.07|10
1621948140000|2021-05-25 13:09:00|15844.35|15724.35|15845.84|15725.84|15847.08|15727.08|15844.35|15724.35|10
1621948150000|2021-05-25 13:09:10|15845|15725|15839.03|15719.03|15845.4|15725.4|15838.99|15718.99|10
1621948160000|2021-05-25 13:09:20|15836.89|15716.89|15830.66|15710.66|15836.89|15716.89|15830.66|15710.66|10
1621948170000|2021-05-25 13:09:30|15830.46|15710.46|15829.78|15709.78|15830.55|15710.55|15823.48|15703.48|10
1621948180000|2021-05-25 13:09:40|15830.81|15710.81|15832.08|15712.08|15832.08|15712.08|15828.91|15708.91|10
1621948190000|2021-05-25 13:09:50|15833.17|15713.17|15846.59|15726.59|15846.59|15726.59|15833.17|15713.17|10
1621948200000|2021-05-25 13:10:00|15849.23|15729.23|15855.4|15735.4|15855.4|15735.4|15849.23|15729.23|10
1621948210000|2021-05-25 13:10:10|15854.29|15734.29|15851.94|15731.94|15855.59|15735.59|15851.84|15731.84|10
1621948220000|2021-05-25 13:10:20|15852.49|15732.49|15844.82|15724.82|15853.8|15733.8|15844.47|15724.47|10
1621948230000|2021-05-25 13:10:30|15843.49|15723.49|15838.93|15718.93|15843.49|15723.49|15838.93|15718.93|10
1621948240000|2021-05-25 13:10:40|15838.42|15718.42|15836.37|15716.37|15838.42|15718.42|15834.66|15714.66|10
1621948250000|2021-05-25 13:10:50|15834.9|15714.9|15833.28|15713.28|15835.75|15715.75|15832.69|15712.69|10
1621948260000|2021-05-25 13:11:00|15832.7|15712.7|15829.03|15709.03|15832.76|15712.76|15829.03|15709.03|10
1621948270000|2021-05-25 13:11:10|15828.39|15708.39|15817.88|15697.88|15828.39|15708.39|15817.88|15697.88|10
1621948280000|2021-05-25 13:11:20|15819.08|15699.08|15815.23|15695.23|15819.08|15699.08|15815.23|15695.23|10
1621948290000|2021-05-25 13:11:30|15813.8|15693.8|15805.5|15685.5|15813.8|15693.8|15803.62|15683.62|10
1621948300000|2021-05-25 13:11:40|15803.78|15683.78|15790.31|15670.31|15804.66|15684.66|15789.92|15669.92|10
1621948310000|2021-05-25 13:11:50|15788.76|15668.76|15784.92|15664.92|15788.76|15668.76|15784.38|15664.38|10
1621948320000|2021-05-25 13:12:00|15785.15|15665.15|15782.41|15662.41|15785.48|15665.48|15782.41|15662.41|9
1621948330000|2021-05-25 13:12:10|15780.43|15660.43|15770.36|15650.36|15780.43|15660.43|15770.36|15650.36|10
1621948340000|2021-05-25 13:12:20|15769.45|15649.45|15762.84|15642.84|15769.45|15649.45|15762.84|15642.84|10
1621948350000|2021-05-25 13:12:30|15761.73|15641.73|15754.77|15634.77|15761.84|15641.84|15754.77|15634.77|10
1621948360000|2021-05-25 13:12:40|15754.78|15634.78|15753.8|15633.8|15755.26|15635.26|15753.65|15633.65|10
1621948370000|2021-05-25 13:12:50|15752.88|15632.88|15752.3|15632.3|15753.58|15633.58|15751.91|15631.91|10
1621948380000|2021-05-25 13:13:00|15751.06|15631.06|15742.04|15622.04|15751.06|15631.06|15742.04|15622.04|10
1621948390000|2021-05-25 13:13:10|15740.79|15620.79|15737.17|15617.17|15740.79|15620.79|15736.62|15616.62|10
1621948400000|2021-05-25 13:13:20|15736.87|15616.87|15740.57|15620.57|15740.99|15620.99|15736.87|15616.87|10
1621948410000|2021-05-25 13:13:30|15743.56|15623.56|15767.03|15647.03|15767.03|15647.03|15743.56|15623.56|10
1621948420000|2021-05-25 13:13:40|15768.77|15648.77|15776.94|15656.94|15780.47|15660.47|15768.77|15648.77|10
1621948430000|2021-05-25 13:13:50|15777.23|15657.23|15775.91|15655.91|15780.26|15660.26|15775.91|15655.91|10
1621948440000|2021-05-25 13:14:00|15777.75|15657.75|15760.69|15640.69|15777.75|15657.75|15760.69|15640.69|10
1621948450000|2021-05-25 13:14:10|15760.67|15640.67|15747.32|15627.32|15760.67|15640.67|15747.32|15627.32|10
1621948460000|2021-05-25 13:14:20|15746.51|15626.51|15745.91|15625.91|15748.69|15628.69|15745.57|15625.57|10
1621948470000|2021-05-25 13:14:30|15745.8|15625.8|15742.12|15622.12|15746.81|15626.81|15742.12|15622.12|10
1621948480000|2021-05-25 13:14:40|15742.1|15622.1|15742.76|15622.76|15742.76|15622.76|15741.02|15621.02|10
1621948490000|2021-05-25 13:14:50|15742.71|15622.71|15738.84|15618.84|15743.38|15623.38|15738.84|15618.84|10
1621948500000|2021-05-25 13:15:00|15738.22|15618.22|15719.47|15599.47|15738.22|15618.22|15719.47|15599.47|10
1621948510000|2021-05-25 13:15:10|15717.79|15597.79|15711.82|15591.82|15717.79|15597.79|15711.82|15591.82|10
1621948520000|2021-05-25 13:15:20|15711.46|15591.46|15694.88|15574.88|15711.46|15591.46|15694.23|15574.23|10
1621948530000|2021-05-25 13:15:30|15693.61|15573.61|15699.34|15579.34|15699.96|15579.96|15693.61|15573.61|10
1621948540000|2021-05-25 13:15:40|15699.3|15579.3|15695.64|15575.64|15699.53|15579.53|15695.64|15575.64|10
1621948550000|2021-05-25 13:15:50|15694.54|15574.54|15683.55|15563.55|15694.54|15574.54|15683.55|15563.55|10
1621948560000|2021-05-25 13:16:00|15683.88|15563.88|15681.71|15561.71|15683.88|15563.88|15680.13|15560.13|10
1621948570000|2021-05-25 13:16:10|15683.18|15563.18|15689.15|15569.15|15689.15|15569.15|15683.18|15563.18|10
1621948580000|2021-05-25 13:16:20|15688.46|15568.46|15693.66|15573.66|15693.66|15573.66|15688.46|15568.46|10
1621948590000|2021-05-25 13:16:30|15693.75|15573.75|15697.06|15577.06|15697.29|15577.29|15693.75|15573.75|10
1621948600000|2021-05-25 13:16:40|15696.51|15576.51|15705.96|15585.96|15705.96|15585.96|15696.51|15576.51|10
1621948610000|2021-05-25 13:16:50|15704.63|15584.63|15716.98|15596.98|15716.98|15596.98|15702.69|15582.69|10
1621948620000|2021-05-25 13:17:00|15718.14|15598.14|15748.89|15628.89|15748.89|15628.89|15718.14|15598.14|10
1621948630000|2021-05-25 13:17:10|15750.19|15630.19|15803.25|15683.25|15805.39|15685.39|15750.19|15630.19|10
1621948640000|2021-05-25 13:17:20|15802.35|15682.35|15808.31|15688.31|15808.31|15688.31|15796.69|15676.69|10
1621948650000|2021-05-25 13:17:30|15811.27|15691.27|15822.24|15702.24|15822.24|15702.24|15811.27|15691.27|10
1621948660000|2021-05-25 13:17:40|15822.12|15702.12|15818.22|15698.22|15822.12|15702.12|15818.22|15698.22|10
1621948670000|2021-05-25 13:17:50|15818.03|15698.03|15809.94|15689.94|15818.03|15698.03|15809.94|15689.94|9
1621948680000|2021-05-25 13:18:00|15809.85|15689.85|15805.45|15685.45|15809.85|15689.85|15802.89|15682.89|9
1621948690000|2021-05-25 13:18:10|15806.85|15686.85|15831.46|15711.46|15831.46|15711.46|15806.85|15686.85|10
1621948700000|2021-05-25 13:18:20|15832.58|15712.58|15838.41|15718.41|15838.41|15718.41|15832.58|15712.58|10
1621948710000|2021-05-25 13:18:30|15839.07|15719.07|15836.18|15716.18|15840.13|15720.13|15836.18|15716.18|10
1621948720000|2021-05-25 13:18:40|15835.96|15715.96|15838.71|15718.71|15840.09|15720.09|15834.23|15714.23|9
1621948730000|2021-05-25 13:18:50|15838.11|15718.11|15832.07|15712.07|15838.11|15718.11|15829.99|15709.99|10
1621948740000|2021-05-25 13:19:00|15831.2|15711.2|15839.54|15719.54|15840.72|15720.72|15829.7|15709.7|10
1621948750000|2021-05-25 13:19:10|15839.18|15719.18|15852.62|15732.62|15852.62|15732.62|15839.18|15719.18|10
1621948760000|2021-05-25 13:19:20|15853.01|15733.01|15864.88|15744.88|15866.05|15746.05|15853.01|15733.01|10
1621948770000|2021-05-25 13:19:30|15865.93|15745.93|15871.68|15751.68|15871.68|15751.68|15865.11|15745.11|10
1621948780000|2021-05-25 13:19:40|15878.88|15758.88|15924.03|15804.03|15928.98|15808.98|15878.88|15758.88|10
1621948790000|2021-05-25 13:19:50|15924.58|15804.58|15943.33|15823.33|15943.33|15823.33|15924.58|15804.58|10
1621948800000|2021-05-25 13:20:00|15944.43|15824.43|15939.25|15819.25|15947.79|15827.79|15939.25|15819.25|10
1621948810000|2021-05-25 13:20:10|15937.07|15817.07|15931.96|15811.96|15937.07|15817.07|15928.36|15808.36|10
1621948820000|2021-05-25 13:20:20|15932.64|15812.64|15940.39|15820.39|15940.9|15820.9|15932.64|15812.64|10
1621948830000|2021-05-25 13:20:30|15946.31|15826.31|15962.19|15842.19|15962.19|15842.19|15946.31|15826.31|10
1621948840000|2021-05-25 13:20:40|15963.12|15843.12|15964.47|15844.47|15964.47|15844.47|15960.11|15840.11|10
1621948850000|2021-05-25 13:20:50|15966.66|15846.66|15967.71|15847.71|15967.96|15847.96|15965.92|15845.92|10
1621948860000|2021-05-25 13:21:00|15967.65|15847.65|15960.88|15840.88|15968.26|15848.26|15960.16|15840.16|10
1621948870000|2021-05-25 13:21:10|15961.87|15841.87|15969.36|15849.36|15969.36|15849.36|15961.87|15841.87|10
1621948880000|2021-05-25 13:21:20|15970.17|15850.17|15981.64|15861.64|15983.51|15863.51|15970.17|15850.17|10
1621948890000|2021-05-25 13:21:30|15981.42|15861.42|15994.84|15874.84|15994.84|15874.84|15981.42|15861.42|10
1621948900000|2021-05-25 13:21:40|15995.13|15875.13|16006.12|15886.12|16006.12|15886.12|15995.13|15875.13|10
1621948910000|2021-05-25 13:21:50|16005.57|15885.57|16014.23|15894.23|16014.35|15894.35|16005.57|15885.57|10
1621948920000|2021-05-25 13:22:00|16014.68|15894.68|16011.36|15891.36|16018.67|15898.67|16011.36|15891.36|10
1621948930000|2021-05-25 13:22:10|16010.16|15890.16|15994.79|15874.79|16010.16|15890.16|15994.79|15874.79|10
1621948940000|2021-05-25 13:22:20|15996.03|15876.03|15991.41|15871.41|15996.47|15876.47|15990.91|15870.91|10
1621948950000|2021-05-25 13:22:30|15991.07|15871.07|15983.29|15863.29|15991.07|15871.07|15983.29|15863.29|10
1621948960000|2021-05-25 13:22:40|15985.07|15865.07|15990.38|15870.38|15990.38|15870.38|15984.15|15864.15|10
1621948970000|2021-05-25 13:22:50|15991.22|15871.22|16013.45|15893.45|16013.45|15893.45|15991.22|15871.22|10
1621948980000|2021-05-25 13:23:00|16014.3|15894.3|16014.13|15894.13|16018.9|15898.9|16014.13|15894.13|10
1621948990000|2021-05-25 13:23:10|16014.49|15894.49|16018.4|15898.4|16019.5|15899.5|16011.23|15891.23|10
1621949000000|2021-05-25 13:23:20|16016.49|15896.49|16016.53|15896.53|16016.53|15896.53|16012.97|15892.97|10
1621949010000|2021-05-25 13:23:30|16017.15|15897.15|16008.98|15888.98|16017.15|15897.15|16008.98|15888.98|10
1621949020000|2021-05-25 13:23:40|16009.32|15889.32|16009.2|15889.2|16015.41|15895.41|16009.2|15889.2|10
1621949030000|2021-05-25 13:23:50|16010.24|15890.24|16009.37|15889.37|16010.24|15890.24|16008.11|15888.11|10
1621949040000|2021-05-25 13:24:00|16010.05|15890.05|16009.44|15889.44|16010.2|15890.2|16006.68|15886.68|10
1621949050000|2021-05-25 13:24:10|16006.72|15886.72|16009.19|15889.19|16009.19|15889.19|16001.82|15881.82|10
1621949060000|2021-05-25 13:24:20|16010.03|15890.03|16055.52|15935.52|16055.52|15935.52|16010.03|15890.03|10
1621949070000|2021-05-25 13:24:30|16053.7|15933.7|16058.31|15938.31|16059.63|15939.63|16053.7|15933.7|10
1621949080000|2021-05-25 13:24:40|16057.49|15937.49|16058.95|15938.95|16067.71|15947.71|16057.49|15937.49|10
1621949090000|2021-05-25 13:24:50|16060.86|15940.86|16058.01|15938.01|16062.04|15942.04|16057.32|15937.32|10
1621949100000|2021-05-25 13:25:00|16057.34|15937.34|16052.56|15932.56|16057.34|15937.34|16047.41|15927.41|10
1621949110000|2021-05-25 13:25:10|16053.13|15933.13|16053.11|15933.11|16058.07|15938.07|16053.11|15933.11|10
1621949120000|2021-05-25 13:25:20|16053.42|15933.42|16054.98|15934.98|16055.58|15935.58|16053.26|15933.26|10
1621949130000|2021-05-25 13:25:30|16054.81|15934.81|16054.53|15934.53|16054.81|15934.81|16051.77|15931.77|10
1621949140000|2021-05-25 13:25:40|16053.73|15933.73|16050.54|15930.54|16055.22|15935.22|16049.39|15929.39|10
1621949150000|2021-05-25 13:25:50|16051|15931|16043.15|15923.15|16051|15931|16042.39|15922.39|10
1621949160000|2021-05-25 13:26:00|16043.19|15923.19|16032.89|15912.89|16043.19|15923.19|16032.89|15912.89|10
1621949170000|2021-05-25 13:26:10|16032.02|15912.02|16022.94|15902.94|16032.02|15912.02|16022.94|15902.94|10
1621949180000|2021-05-25 13:26:20|16021.54|15901.54|16014.99|15894.99|16021.54|15901.54|16014.99|15894.99|10
1621949190000|2021-05-25 13:26:30|16015.05|15895.05|16011.88|15891.88|16015.05|15895.05|16011.88|15891.88|10
1621949200000|2021-05-25 13:26:40|16011.03|15891.03|16008.54|15888.54|16011.38|15891.38|16006.71|15886.71|10
1621949210000|2021-05-25 13:26:50|16011|15891|16036.51|15916.51|16038.79|15918.79|16011|15891|10
1621949220000|2021-05-25 13:27:00|16036.42|15916.42|16052.63|15932.63|16052.65|15932.65|16036.42|15916.42|10
1621949230000|2021-05-25 13:27:10|16053.24|15933.24|16057.03|15937.03|16058.44|15938.44|16053.24|15933.24|10
1621949240000|2021-05-25 13:27:20|16056.9|15936.9|16062.58|15942.58|16062.58|15942.58|16054.25|15934.25|10
1621949250000|2021-05-25 13:27:30|16061.97|15941.97|16050.79|15930.79|16061.97|15941.97|16050.79|15930.79|10
1621949260000|2021-05-25 13:27:40|16051.16|15931.16|16053.84|15933.84|16054.68|15934.68|16051.16|15931.16|10
1621949270000|2021-05-25 13:27:50|16053.85|15933.85|16056.38|15936.38|16057.49|15937.49|16053.47|15933.47|10
1621949280000|2021-05-25 13:28:00|16056.54|15936.54|16081.28|15961.28|16082.47|15962.47|16055.95|15935.95|10
1621949290000|2021-05-25 13:28:10|16081.99|15961.99|16092.74|15972.74|16092.74|15972.74|16081.99|15961.99|10
1621949300000|2021-05-25 13:28:20|16091.8|15971.8|16099.93|15979.93|16099.93|15979.93|16091.8|15971.8|10
1621949310000|2021-05-25 13:28:30|16099.66|15979.66|16112.94|15992.94|16112.94|15992.94|16099.66|15979.66|10
1621949320000|2021-05-25 13:28:40|16114.42|15994.42|16119.14|15999.14|16120.12|16000.12|16114.42|15994.42|10
1621949330000|2021-05-25 13:28:50|16126.01|16006.01|16149.81|16029.81|16151.71|16031.71|16126.01|16006.01|10
1621949340000|2021-05-25 13:29:00|16148.97|16028.97|16155.17|16035.17|16156.81|16036.81|16146.58|16026.58|10
1621949350000|2021-05-25 13:29:10|16164.14|16044.14|16184.22|16064.22|16184.41|16064.41|16164.14|16044.14|10
1621949360000|2021-05-25 13:29:20|16185.82|16065.82|16194.18|16074.18|16194.22|16074.22|16185.82|16065.82|10
1621949370000|2021-05-25 13:29:30|16195.41|16075.41|16191.81|16071.81|16195.83|16075.83|16191.74|16071.74|10
1621949380000|2021-05-25 13:29:40|16192.37|16072.37|16211.69|16091.69|16211.69|16091.69|16191.57|16071.57|10
1621949390000|2021-05-25 13:29:50|16210.28|16090.28|16221.53|16101.53|16225.01|16105.01|16210.28|16090.28|10
1621949400000|2021-05-25 13:30:00|16221.88|16101.88|16195.95|16075.95|16221.88|16101.88|16195.95|16075.95|10
1621949410000|2021-05-25 13:30:10|16193.93|16073.93|16173|16053|16193.93|16073.93|16173|16053|10
1621949420000|2021-05-25 13:30:20|16171.86|16051.86|16159.74|16039.74|16171.86|16051.86|16154.71|16034.71|10
1621949430000|2021-05-25 13:30:30|16155.22|16035.22|16145.62|16025.62|16155.22|16035.22|16142.59|16022.59|10
1621949440000|2021-05-25 13:30:40|16147.22|16027.22|16165|16045|16165.28|16045.28|16146.87|16026.87|10
1621949450000|2021-05-25 13:30:50|16166.77|16046.77|16168.82|16048.82|16173.68|16053.68|16166.77|16046.77|10
1621949460000|2021-05-25 13:31:00|16169.56|16049.56|16171.25|16051.25|16171.51|16051.51|16164.58|16044.58|10
1621949470000|2021-05-25 13:31:10|16170.46|16050.46|16170.13|16050.13|16174.3|16054.3|16170.13|16050.13|10
1621949480000|2021-05-25 13:31:20|16170.3|16050.3|16161.61|16041.61|16170.3|16050.3|16160.16|16040.16|10
1621949490000|2021-05-25 13:31:30|16161.02|16041.02|16150.91|16030.91|16161.02|16041.02|16150.91|16030.91|10
1621949500000|2021-05-25 13:31:40|16150.31|16030.31|16145.44|16025.44|16150.43|16030.43|16144.77|16024.77|10
1621949510000|2021-05-25 13:31:50|16146.8|16026.8|16149.72|16029.72|16151.38|16031.38|16146.8|16026.8|10
1621949520000|2021-05-25 13:32:00|16148.9|16028.9|16145.54|16025.54|16148.9|16028.9|16145.39|16025.39|10
1621949530000|2021-05-25 13:32:10|16144.96|16024.96|16147.96|16027.96|16147.96|16027.96|16144.26|16024.26|10
1621949540000|2021-05-25 13:32:20|16149.55|16029.55|16155.35|16035.35|16155.35|16035.35|16149.55|16029.55|10
1621949550000|2021-05-25 13:32:30|16155.17|16035.17|16156.37|16036.37|16156.37|16036.37|16153.59|16033.59|10
1621949560000|2021-05-25 13:32:40|16156.7|16036.7|16140.7|16020.7|16158.54|16038.54|16140.7|16020.7|10
1621949570000|2021-05-25 13:32:50|16138.43|16018.43|16122.65|16002.65|16140.22|16020.22|16122.65|16002.65|10
1621949580000|2021-05-25 13:33:00|16121.78|16001.78|16118.81|15998.81|16121.78|16001.78|16115|15995|10
1621949590000|2021-05-25 13:33:10|16116.06|15996.06|16115.44|15995.44|16116.6|15996.6|16113.61|15993.61|10
1621949600000|2021-05-25 13:33:20|16116.94|15996.94|16120.19|16000.19|16121.64|16001.64|16116.94|15996.94|10
1621949610000|2021-05-25 13:33:30|16119.5|15999.5|16118.51|15998.51|16120.16|16000.16|16116.2|15996.2|10
1621949620000|2021-05-25 13:33:40|16118.47|15998.47|16114.99|15994.99|16120.96|16000.96|16114.99|15994.99|10
1621949630000|2021-05-25 13:33:50|16115.66|15995.66|16116.46|15996.46|16117.79|15997.79|16115.33|15995.33|9
1621949640000|2021-05-25 13:34:00|16115.49|15995.49|16116.27|15996.27|16116.27|15996.27|16113.85|15993.85|10
1621949650000|2021-05-25 13:34:10|16115.63|15995.63|16118.09|15998.09|16118.09|15998.09|16114.29|15994.29|10
1621949660000|2021-05-25 13:34:20|16118.66|15998.66|16119.13|15999.13|16120.11|16000.11|16117.58|15997.58|10
1621949670000|2021-05-25 13:34:30|16120.98|16000.98|16119.53|15999.53|16122.51|16002.51|16119.53|15999.53|10
1621949680000|2021-05-25 13:34:40|16118.74|15998.74|16107.81|15987.81|16118.74|15998.74|16107.77|15987.77|10
1621949690000|2021-05-25 13:34:50|16105.53|15985.53|16098.47|15978.47|16105.53|15985.53|16098.47|15978.47|10
1621949700000|2021-05-25 13:35:00|16098.83|15978.83|16109.31|15989.31|16109.31|15989.31|16096.92|15976.92|10
1621949710000|2021-05-25 13:35:10|16109.16|15989.16|16114.98|15994.98|16115.32|15995.32|16109.16|15989.16|10
1621949720000|2021-05-25 13:35:20|16115.17|15995.17|16111.57|15991.57|16115.32|15995.32|16110.45|15990.45|10
1621949730000|2021-05-25 13:35:30|16110.99|15990.99|16120.44|16000.44|16122.92|16002.92|16108.88|15988.88|10
1621949740000|2021-05-25 13:35:40|16121.24|16001.24|16121.77|16001.77|16121.77|16001.77|16120.85|16000.85|10
1621949750000|2021-05-25 13:35:50|16116.83|15996.83|16111.12|15991.12|16116.83|15996.83|16110.74|15990.74|10
1621949760000|2021-05-25 13:36:00|16110.26|15990.26|16104.15|15984.15|16110.26|15990.26|16104.15|15984.15|10
1621949770000|2021-05-25 13:36:10|16101.69|15981.69|16095.77|15975.77|16101.69|15981.69|16092.11|15972.11|10
1621949780000|2021-05-25 13:36:20|16096.77|15976.77|16100.94|15980.94|16102.05|15982.05|16096.77|15976.77|10
1621949790000|2021-05-25 13:36:30|16102.12|15982.12|16103.65|15983.65|16104.2|15984.2|16101.67|15981.67|10
1621949800000|2021-05-25 13:36:40|16108.1|15988.1|16105.56|15985.56|16108.1|15988.1|16104.24|15984.24|10
1621949810000|2021-05-25 13:36:50|16106.26|15986.26|16108.16|15988.16|16111.04|15991.04|16106.26|15986.26|10
1621949820000|2021-05-25 13:37:00|16109.28|15989.28|16102.86|15982.86|16110.41|15990.41|16102.86|15982.86|10
1621949830000|2021-05-25 13:37:10|16100.91|15980.91|16095.39|15975.39|16101.55|15981.55|16093.01|15973.01|10
1621949840000|2021-05-25 13:37:20|16095.7|15975.7|16103.27|15983.27|16103.27|15983.27|16095.05|15975.05|10
1621949850000|2021-05-25 13:37:30|16103.22|15983.22|16110.72|15990.72|16110.72|15990.72|16103.22|15983.22|10
1621949860000|2021-05-25 13:37:40|16111|15991|16123.44|16003.44|16123.44|16003.44|16111|15991|10
1621949870000|2021-05-25 13:37:50|16124.19|16004.19|16129.24|16009.24|16129.81|16009.81|16124.19|16004.19|10
1621949880000|2021-05-25 13:38:00|16130.31|16010.31|16131.18|16011.18|16135.24|16015.24|16130.31|16010.31|10
1621949890000|2021-05-25 13:38:10|16129.15|16009.15|16119.22|15999.22|16129.15|16009.15|16119.22|15999.22|10
1621949900000|2021-05-25 13:38:20|16119.3|15999.3|16125.04|16005.04|16125.04|16005.04|16118.94|15998.94|10
1621949910000|2021-05-25 13:38:30|16125.15|16005.15|16127.78|16007.78|16129.21|16009.21|16125.15|16005.15|10
1621949920000|2021-05-25 13:38:40|16128.19|16008.19|16130.48|16010.48|16130.48|16010.48|16125.68|16005.68|10
1621949930000|2021-05-25 13:38:50|16133.57|16013.57|16133.6|16013.6|16136.97|16016.97|16133.57|16013.57|10
1621949940000|2021-05-25 13:39:00|16135.15|16015.15|16144.87|16024.87|16144.87|16024.87|16135.15|16015.15|10
1621949950000|2021-05-25 13:39:10|16145.2|16025.2|16146.04|16026.04|16148.28|16028.28|16145.2|16025.2|10
1621949960000|2021-05-25 13:39:20|16145.98|16025.98|16150.04|16030.04|16150.04|16030.04|16145.88|16025.88|10
1621949970000|2021-05-25 13:39:30|16150.99|16030.99|16163.45|16043.45|16164.5|16044.5|16150.99|16030.99|10
1621949980000|2021-05-25 13:39:40|16164.17|16044.17|16187.45|16067.45|16187.45|16067.45|16163.76|16043.76|10
1621949990000|2021-05-25 13:39:50|16190.13|16070.13|16224.22|16104.22|16224.22|16104.22|16189.54|16069.54|10
1621950000000|2021-05-25 13:40:00|16224.63|16104.63|16238.92|16118.92|16239.97|16119.97|16224.63|16104.63|10
1621950010000|2021-05-25 13:40:10|16240.25|16120.25|16248.55|16128.55|16252.18|16132.18|16240.25|16120.25|10
1621950020000|2021-05-25 13:40:20|16247.67|16127.67|16232.6|16112.6|16247.67|16127.67|16232.6|16112.6|10
1621950030000|2021-05-25 13:40:30|16232.29|16112.29|16229.91|16109.91|16232.29|16112.29|16226.09|16106.09|10
1621950040000|2021-05-25 13:40:40|16229.69|16109.69|16214.19|16094.19|16229.69|16109.69|16214.15|16094.15|10
1621950050000|2021-05-25 13:40:50|16214.42|16094.42|16217.38|16097.38|16217.38|16097.38|16205.78|16085.78|10
1621950060000|2021-05-25 13:41:00|16217.11|16097.11|16224.79|16104.79|16224.79|16104.79|16217.11|16097.11|10
1621950070000|2021-05-25 13:41:10|16225.33|16105.33|16224.05|16104.05|16226.94|16106.94|16223.31|16103.31|10
1621950080000|2021-05-25 13:41:20|16222.9|16102.9|16204.3|16084.3|16222.9|16102.9|16203.19|16083.19|10
1621950090000|2021-05-25 13:41:30|16205.16|16085.16|16196.12|16076.12|16206|16086|16196.12|16076.12|10
1621950100000|2021-05-25 13:41:40|16196.21|16076.21|16189.74|16069.74|16196.21|16076.21|16187.69|16067.69|10
1621950110000|2021-05-25 13:41:50|16188.91|16068.91|16186.26|16066.26|16189.5|16069.5|16186.25|16066.25|10
1621950120000|2021-05-25 13:42:00|16186.33|16066.33|16183.13|16063.13|16186.6|16066.6|16183.13|16063.13|10
1621950130000|2021-05-25 13:42:10|16183.27|16063.27|16182.42|16062.42|16185.4|16065.4|16181.83|16061.83|10
1621950140000|2021-05-25 13:42:20|16183.53|16063.53|16177.77|16057.77|16184.65|16064.65|16177.77|16057.77|10
1621950150000|2021-05-25 13:42:30|16177.7|16057.7|16170.45|16050.45|16177.82|16057.82|16170.45|16050.45|10
1621950160000|2021-05-25 13:42:40|16169.53|16049.53|16163.94|16043.94|16170.29|16050.29|16163.36|16043.36|10
1621950170000|2021-05-25 13:42:50|16165.72|16045.72|16167.79|16047.79|16167.79|16047.79|16160.1|16040.1|9
1621950180000|2021-05-25 13:43:00|16167.03|16047.03|16169.56|16049.56|16170.02|16050.02|16167.03|16047.03|10
1621950190000|2021-05-25 13:43:10|16166.98|16046.98|16155.46|16035.46|16166.98|16046.98|16155.46|16035.46|10
1621950200000|2021-05-25 13:43:20|16155.8|16035.8|16162.81|16042.81|16162.81|16042.81|16154.71|16034.71|10
1621950210000|2021-05-25 13:43:30|16164.95|16044.95|16178.26|16058.26|16179.49|16059.49|16164.61|16044.61|10
1621950220000|2021-05-25 13:43:40|16179.48|16059.48|16182.14|16062.14|16184.87|16064.87|16179.48|16059.48|10
1621950230000|2021-05-25 13:43:50|16181.77|16061.77|16180.57|16060.57|16181.77|16061.77|16178.62|16058.62|10
1621950240000|2021-05-25 13:44:00|16180.32|16060.32|16176.61|16056.61|16180.32|16060.32|16176.61|16056.61|10
1621950250000|2021-05-25 13:44:10|16176.62|16056.62|16178.7|16058.7|16178.7|16058.7|16176.32|16056.32|10
1621950260000|2021-05-25 13:44:20|16179.32|16059.32|16178.06|16058.06|16181.82|16061.82|16178.06|16058.06|10
1621950270000|2021-05-25 13:44:30|16177.93|16057.93|16175.87|16055.87|16177.93|16057.93|16175.46|16055.46|10
1621950280000|2021-05-25 13:44:40|16174.53|16054.53|16169.21|16049.21|16174.53|16054.53|16169.21|16049.21|9
1621950290000|2021-05-25 13:44:50|16168.61|16048.61|16171.5|16051.5|16171.5|16051.5|16168.61|16048.61|10
1621950300000|2021-05-25 13:45:00|16171.04|16051.04|16167.99|16047.99|16173.37|16053.37|16167.99|16047.99|10
1621950310000|2021-05-25 13:45:10|16166.16|16046.16|16148.96|16028.96|16166.16|16046.16|16148.96|16028.96|10
1621950320000|2021-05-25 13:45:20|16148.01|16028.01|16135.36|16015.36|16148.01|16028.01|16134.71|16014.71|10
1621950330000|2021-05-25 13:45:30|16135.79|16015.79|16126.2|16006.2|16135.79|16015.79|16126.2|16006.2|10
1621950340000|2021-05-25 13:45:40|16125.11|16005.11|16121.74|16001.74|16125.11|16005.11|16119.8|15999.8|10
1621950350000|2021-05-25 13:45:50|16122.34|16002.34|16117.24|15997.24|16122.34|16002.34|16117.24|15997.24|10
1621950360000|2021-05-25 13:46:00|16117.8|15997.8|16108.5|15988.5|16117.8|15997.8|16106.75|15986.75|10
1621950370000|2021-05-25 13:46:10|16108|15988|16106.16|15986.16|16109.22|15989.22|16104.94|15984.94|10
1621950380000|2021-05-25 13:46:20|16106.99|15986.99|16115.95|15995.95|16115.95|15995.95|16106.99|15986.99|10
1621950390000|2021-05-25 13:46:30|16116.24|15996.24|16129.18|16009.18|16130.79|16010.79|16116.24|15996.24|10
1621950400000|2021-05-25 13:46:40|16128.36|16008.36|16128.98|16008.98|16131.53|16011.53|16128.36|16008.36|10
1621950410000|2021-05-25 13:46:50|16128.95|16008.95|16123.65|16003.65|16129.23|16009.23|16123.65|16003.65|10
1621950420000|2021-05-25 13:47:00|16124.27|16004.27|16125|16005|16125.77|16005.77|16123.4|16003.4|10
1621950430000|2021-05-25 13:47:10|16124.67|16004.67|16121.68|16001.68|16125.18|16005.18|16120.99|16000.99|10
1621950440000|2021-05-25 13:47:20|16122.18|16002.18|16112.6|15992.6|16122.18|16002.18|16112.6|15992.6|10
1621950450000|2021-05-25 13:47:30|16112.83|15992.83|16113.77|15993.77|16113.77|15993.77|16109.65|15989.65|10
1621950460000|2021-05-25 13:47:40|16113.74|15993.74|16109.9|15989.9|16115.03|15995.03|16109.9|15989.9|10
1621950470000|2021-05-25 13:47:50|16110.7|15990.7|16103.21|15983.21|16113.25|15993.25|16103.21|15983.21|10
1621950480000|2021-05-25 13:48:00|16102.81|15982.81|16092.78|15972.78|16102.81|15982.81|16092.55|15972.55|10
1621950490000|2021-05-25 13:48:10|16092.46|15972.46|16086.53|15966.53|16092.71|15972.71|16085.94|15965.94|9
1621950500000|2021-05-25 13:48:20|16086.8|15966.8|16079.26|15959.26|16086.8|15966.8|16079.26|15959.26|10
1621950510000|2021-05-25 13:48:30|16079.45|15959.45|16093.17|15973.17|16093.17|15973.17|16079.36|15959.36|10
1621950520000|2021-05-25 13:48:40|16093.03|15973.03|16090.61|15970.61|16093.03|15973.03|16090.61|15970.61|10
1621950530000|2021-05-25 13:48:50|16090.54|15970.54|16090.31|15970.31|16091.5|15971.5|16089.25|15969.25|10
1621950540000|2021-05-25 13:49:00|16090.28|15970.28|16087.76|15967.76|16090.28|15970.28|16086.29|15966.29|10
1621950550000|2021-05-25 13:49:10|16087.39|15967.39|16081.16|15961.16|16087.39|15967.39|16081.16|15961.16|10
1621950560000|2021-05-25 13:49:20|16080.67|15960.67|16075.41|15955.41|16083.11|15963.11|16075.41|15955.41|9
1621950570000|2021-05-25 13:49:30|16075.25|15955.25|16072.74|15952.74|16075.97|15955.97|16072.74|15952.74|10
1621950580000|2021-05-25 13:49:40|16072.61|15952.61|16070.69|15950.69|16072.62|15952.62|16070.69|15950.69|10
1621950590000|2021-05-25 13:49:50|16070.36|15950.36|16075.86|15955.86|16075.91|15955.91|16067.7|15947.7|10
1621950600000|2021-05-25 13:50:00|16075.61|15955.61|16081.06|15961.06|16081.06|15961.06|16074.82|15954.82|10
1621950610000|2021-05-25 13:50:10|16085.31|15965.31|16126.55|16006.55|16126.55|16006.55|16085.31|15965.31|10
1621950620000|2021-05-25 13:50:20|16129.56|16009.56|16128.43|16008.43|16133.4|16013.4|16127.32|16007.32|10
1621950630000|2021-05-25 13:50:30|16128.65|16008.65|16116.53|15996.53|16128.99|16008.99|16115.98|15995.98|10
1621950640000|2021-05-25 13:50:40|16116.46|15996.46|16110.33|15990.33|16116.61|15996.61|16110.33|15990.33|10
1621950650000|2021-05-25 13:50:50|16109.18|15989.18|16103.54|15983.54|16110.57|15990.57|16103.54|15983.54|10
1621950660000|2021-05-25 13:51:00|16103.34|15983.34|16095.09|15975.09|16103.34|15983.34|16095.09|15975.09|10
1621950670000|2021-05-25 13:51:10|16094.97|15974.97|16087.72|15967.72|16094.97|15974.97|16087.72|15967.72|9
1621950680000|2021-05-25 13:51:20|16087.52|15967.52|16084.2|15964.2|16088.3|15968.3|16084.2|15964.2|10
1621950690000|2021-05-25 13:51:30|16083.78|15963.78|16085.93|15965.93|16085.93|15965.93|16081.95|15961.95|10
1621950700000|2021-05-25 13:51:40|16086.11|15966.11|16091.51|15971.51|16091.51|15971.51|16086.11|15966.11|10
1621950710000|2021-05-25 13:51:50|16091.83|15971.83|16090.29|15970.29|16091.83|15971.83|16089.65|15969.65|9
1621950720000|2021-05-25 13:52:00|16089.55|15969.55|16092.43|15972.43|16092.43|15972.43|16089.55|15969.55|10
1621950730000|2021-05-25 13:52:10|16092.33|15972.33|16091.84|15971.84|16092.33|15972.33|16089.88|15969.88|10
1621950740000|2021-05-25 13:52:20|16091.87|15971.87|16091.09|15971.09|16091.87|15971.87|16090.42|15970.42|10
1621950750000|2021-05-25 13:52:30|16091.6|15971.6|16106.92|15986.92|16106.92|15986.92|16091.6|15971.6|10
1621950760000|2021-05-25 13:52:40|16106.42|15986.42|16120.04|16000.04|16120.04|16000.04|16106.42|15986.42|10
1621950770000|2021-05-25 13:52:50|16119.88|15999.88|16128.63|16008.63|16128.63|16008.63|16118.86|15998.86|10
1621950780000|2021-05-25 13:53:00|16126.08|16006.08|16128.32|16008.32|16128.78|16008.78|16125.55|16005.55|10
1621950790000|2021-05-25 13:53:10|16127.41|16007.41|16126.92|16006.92|16129.13|16009.13|16126.2|16006.2|10
1621950800000|2021-05-25 13:53:20|16123.55|16003.55|16111.1|15991.1|16123.55|16003.55|16111.1|15991.1|10
1621950810000|2021-05-25 13:53:30|16109.86|15989.86|16111.47|15991.47|16111.69|15991.69|16108.42|15988.42|10
1621950820000|2021-05-25 13:53:40|16112.86|15992.86|16121.52|16001.52|16121.52|16001.52|16112.82|15992.82|10
1621950830000|2021-05-25 13:53:50|16121.48|16001.48|16131.9|16011.9|16131.9|16011.9|16121.38|16001.38|10
1621950840000|2021-05-25 13:54:00|16131.29|16011.29|16138.79|16018.79|16138.79|16018.79|16131.29|16011.29|10
1621950850000|2021-05-25 13:54:10|16137.9|16017.9|16140.67|16020.67|16143.94|16023.94|16137.9|16017.9|10
1621950860000|2021-05-25 13:54:20|16138.91|16018.91|16134.74|16014.74|16139.35|16019.35|16134.74|16014.74|10
1621950870000|2021-05-25 13:54:30|16133.49|16013.49|16136.11|16016.11|16136.11|16016.11|16132.78|16012.78|10
1621950880000|2021-05-25 13:54:40|16136.95|16016.95|16143.7|16023.7|16143.7|16023.7|16136.95|16016.95|10
1621950890000|2021-05-25 13:54:50|16142.55|16022.55|16142.96|16022.96|16143.7|16023.7|16141.56|16021.56|9
1621950900000|2021-05-25 13:55:00|16143.23|16023.23|16134.46|16014.46|16143.23|16023.23|16134.46|16014.46|10
1621950910000|2021-05-25 13:55:10|16133.94|16013.94|16124.46|16004.46|16133.94|16013.94|16124.46|16004.46|10
1621950920000|2021-05-25 13:55:20|16123.09|16003.09|16107.16|15987.16|16123.09|16003.09|16107.16|15987.16|10
1621950930000|2021-05-25 13:55:30|16106.84|15986.84|16105.27|15985.27|16107.34|15987.34|16105.27|15985.27|10
1621950940000|2021-05-25 13:55:40|16104.12|15984.12|16102.91|15982.91|16105.01|15985.01|16102.91|15982.91|10
1621950950000|2021-05-25 13:55:50|16101.21|15981.21|16096.9|15976.9|16101.21|15981.21|16096.65|15976.65|10
1621950960000|2021-05-25 13:56:00|16096.21|15976.21|16093.92|15973.92|16096.46|15976.46|16093.92|15973.92|10
1621950970000|2021-05-25 13:56:10|16093.59|15973.59|16094.39|15974.39|16095.72|15975.72|16093.4|15973.4|10
1621950980000|2021-05-25 13:56:20|16093.79|15973.79|16096.32|15976.32|16096.44|15976.44|16093.79|15973.79|10
1621950990000|2021-05-25 13:56:30|16096.09|15976.09|16092.62|15972.62|16096.74|15976.74|16092.57|15972.57|10
1621951000000|2021-05-25 13:56:40|16092.65|15972.65|16091.37|15971.37|16093.93|15973.93|16091.37|15971.37|10
1621951010000|2021-05-25 13:56:50|16091.09|15971.09|16085.79|15965.79|16091.09|15971.09|16085.79|15965.79|10
1621951020000|2021-05-25 13:57:00|16086.98|15966.98|16086.28|15966.28|16087.57|15967.57|16086.28|15966.28|10
1621951030000|2021-05-25 13:57:10|16087.36|15967.36|16085.54|15965.54|16087.79|15967.79|16084.85|15964.85|9
1621951040000|2021-05-25 13:57:20|16086.6|15966.6|16080.69|15960.69|16086.6|15966.6|16080.69|15960.69|10
1621951050000|2021-05-25 13:57:30|16079.22|15959.22|16073.58|15953.58|16079.71|15959.71|16073.58|15953.58|10
1621951060000|2021-05-25 13:57:40|16070.68|15950.68|16060.88|15940.88|16070.68|15950.68|16060.88|15940.88|10
1621951070000|2021-05-25 13:57:50|16061.8|15941.8|16060.07|15940.07|16062.51|15942.51|16058.33|15938.33|10
1621951080000|2021-05-25 13:58:00|16060.75|15940.75|16059.1|15939.1|16063.36|15943.36|16059.1|15939.1|10
1621951090000|2021-05-25 13:58:10|16058.8|15938.8|16055.06|15935.06|16059.22|15939.22|16054.39|15934.39|10
1621951100000|2021-05-25 13:58:20|16054.81|15934.81|16049.33|15929.33|16055.87|15935.87|16049.33|15929.33|10
1621951110000|2021-05-25 13:58:30|16047.36|15927.36|16045.3|15925.3|16047.81|15927.81|16044.07|15924.07|10
1621951120000|2021-05-25 13:58:40|16043.67|15923.67|16036.94|15916.94|16043.67|15923.67|16035.88|15915.88|10
1621951130000|2021-05-25 13:58:50|16037.8|15917.8|16035.02|15915.02|16038.16|15918.16|16035.02|15915.02|10
1621951140000|2021-05-25 13:59:00|16035.68|15915.68|16037.91|15917.91|16037.91|15917.91|16035.3|15915.3|10
1621951150000|2021-05-25 13:59:10|16039.83|15919.83|16035.73|15915.73|16039.83|15919.83|16035.73|15915.73|10
1621951160000|2021-05-25 13:59:20|16035.88|15915.88|16035.7|15915.7|16039.42|15919.42|16035.7|15915.7|9
1621951170000|2021-05-25 13:59:30|16036.05|15916.05|16033.9|15913.9|16036.05|15916.05|16033.54|15913.54|10
1621951180000|2021-05-25 13:59:40|16033.57|15913.57|16033.1|15913.1|16033.92|15913.92|16033.04|15913.04|10
1621951190000|2021-05-25 13:59:50|16034.86|15914.86|16035.18|15915.18|16036.77|15916.77|16034.59|15914.59|10
1621951200000|2021-05-25 14:00:00|16036.44|15916.44|16042.89|15922.89|16042.89|15922.89|16036.11|15916.11|10
1621951210000|2021-05-25 14:00:10|16043.93|15923.93|16062.94|15942.94|16062.94|15942.94|16043.93|15923.93|10
1621951220000|2021-05-25 14:00:20|16063.23|15943.23|16079.86|15959.86|16079.86|15959.86|16063.23|15943.23|10
1621951230000|2021-05-25 14:00:30|16080.89|15960.89|16085.58|15965.58|16085.58|15965.58|16078.42|15958.42|10
1621951240000|2021-05-25 14:00:40|16087.28|15967.28|16084.19|15964.19|16087.28|15967.28|16083.96|15963.96|10
1621951250000|2021-05-25 14:00:50|16083.24|15963.24|16080.99|15960.99|16083.24|15963.24|16079.1|15959.1|10
1621951260000|2021-05-25 14:01:00|16081.08|15961.08|16083.74|15963.74|16084.1|15964.1|16081.08|15961.08|9
1621951270000|2021-05-25 14:01:10|16083.92|15963.92|16081.1|15961.1|16084.83|15964.83|16081.1|15961.1|10
1621951280000|2021-05-25 14:01:20|16080.07|15960.07|16065.59|15945.59|16080.07|15960.07|16065.59|15945.59|10
1621951290000|2021-05-25 14:01:30|16062|15942|16055.77|15935.77|16062|15942|16055.76|15935.76|10
1621951300000|2021-05-25 14:01:40|16054.64|15934.64|16043.02|15923.02|16054.64|15934.64|16043.02|15923.02|10
1621951310000|2021-05-25 14:01:50|16042.5|15922.5|16038.09|15918.09|16042.5|15922.5|16038.09|15918.09|9
1621951320000|2021-05-25 14:02:00|16038.43|15918.43|16033.41|15913.41|16038.97|15918.97|16033.41|15913.41|10
1621951330000|2021-05-25 14:02:10|16032.45|15912.45|16017.53|15897.53|16032.45|15912.45|16017.53|15897.53|10
1621951340000|2021-05-25 14:02:20|16017.83|15897.83|16004.1|15884.1|16017.83|15897.83|16004.1|15884.1|10
1621951350000|2021-05-25 14:02:30|16003.28|15883.28|16004.61|15884.61|16008.16|15888.16|16003.28|15883.28|10
1621951360000|2021-05-25 14:02:40|16005.37|15885.37|16023.91|15903.91|16023.91|15903.91|16005.37|15885.37|10
1621951370000|2021-05-25 14:02:50|16027.42|15907.42|16037.07|15917.07|16037.07|15917.07|16026.33|15906.33|10
1621951380000|2021-05-25 14:03:00|16037.98|15917.98|16046.5|15926.5|16046.5|15926.5|16036.28|15916.28|10
1621951390000|2021-05-25 14:03:10|16047.4|15927.4|16060.48|15940.48|16060.69|15940.69|16047.4|15927.4|10
1621951400000|2021-05-25 14:03:20|16064.09|15944.09|16066.53|15946.53|16066.53|15946.53|16062.64|15942.64|10
1621951410000|2021-05-25 14:03:30|16065.36|15945.36|16064.96|15944.96|16066.27|15946.27|16063.34|15943.34|10
1621951420000|2021-05-25 14:03:40|16063.06|15943.06|16056.66|15936.66|16063.06|15943.06|16055.81|15935.81|10
1621951430000|2021-05-25 14:03:50|16056.98|15936.98|16056.04|15936.04|16057.91|15937.91|16055.09|15935.09|10
1621951440000|2021-05-25 14:04:00|16055.84|15935.84|16054.77|15934.77|16056.55|15936.55|16054.77|15934.77|9
1621951450000|2021-05-25 14:04:10|16054.39|15934.39|16050.58|15930.58|16055.61|15935.61|16050.08|15930.08|10
1621951460000|2021-05-25 14:04:20|16050.77|15930.77|16060.2|15940.2|16060.2|15940.2|16050.77|15930.77|10
1621951470000|2021-05-25 14:04:30|16060.49|15940.49|16074.27|15954.27|16074.27|15954.27|16060.49|15940.49|10
1621951480000|2021-05-25 14:04:40|16075.74|15955.74|16076.61|15956.61|16079.04|15959.04|16075.74|15955.74|10
1621951490000|2021-05-25 14:04:50|16075.98|15955.98|16076.06|15956.06|16077.21|15957.21|16075|15955|10
1621951500000|2021-05-25 14:05:00|16076.88|15956.88|16080.69|15960.69|16080.69|15960.69|16076.41|15956.41|10
1621951510000|2021-05-25 14:05:10|16082.01|15962.01|16082.62|15962.62|16084.18|15964.18|16082.01|15962.01|10
1621951520000|2021-05-25 14:05:20|16082.24|15962.24|16073.95|15953.95|16082.24|15962.24|16073.95|15953.95|10
1621951530000|2021-05-25 14:05:30|16070.96|15950.96|16070.84|15950.84|16070.96|15950.96|16069.18|15949.18|10
1621951540000|2021-05-25 14:05:40|16071.27|15951.27|16070.53|15950.53|16072.83|15952.83|16070.53|15950.53|10
1621951550000|2021-05-25 14:05:50|16070.55|15950.55|16069.47|15949.47|16071.2|15951.2|16069.19|15949.19|9
1621951560000|2021-05-25 14:06:00|16069.72|15949.72|16070.88|15950.88|16070.91|15950.91|16068.55|15948.55|9
1621951570000|2021-05-25 14:06:10|16071.27|15951.27|16075.93|15955.93|16075.93|15955.93|16070.86|15950.86|10
1621951580000|2021-05-25 14:06:20|16075.19|15955.19|16087.39|15967.39|16087.39|15967.39|16075.19|15955.19|10
1621951590000|2021-05-25 14:06:30|16087.59|15967.59|16097.05|15977.05|16097.05|15977.05|16087.59|15967.59|10
1621951600000|2021-05-25 14:06:40|16097.42|15977.42|16103.56|15983.56|16103.78|15983.78|16097.42|15977.42|10
1621951610000|2021-05-25 14:06:50|16104.06|15984.06|16101.05|15981.05|16104.57|15984.57|16101.05|15981.05|10
1621951620000|2021-05-25 14:07:00|16100.15|15980.15|16099.18|15979.18|16100.25|15980.25|16097.75|15977.75|10
1621951630000|2021-05-25 14:07:10|16099.33|15979.33|16104.81|15984.81|16104.81|15984.81|16099.33|15979.33|10
1621951640000|2021-05-25 14:07:20|16106.08|15986.08|16112.65|15992.65|16112.65|15992.65|16106.08|15986.08|10
1621951650000|2021-05-25 14:07:30|16114|15994|16126.82|16006.82|16126.82|16006.82|16114|15994|10
1621951660000|2021-05-25 14:07:40|16127.93|16007.93|16139.55|16019.55|16140.47|16020.47|16127.93|16007.93|10
1621951670000|2021-05-25 14:07:50|16140.15|16020.15|16148.77|16028.77|16148.77|16028.77|16140.15|16020.15|9
1621951680000|2021-05-25 14:08:00|16149.36|16029.36|16144.68|16024.68|16149.36|16029.36|16143.49|16023.49|9
1621951690000|2021-05-25 14:08:10|16144.15|16024.15|16150.6|16030.6|16150.6|16030.6|16144.15|16024.15|10
1621951700000|2021-05-25 14:08:20|16151.55|16031.55|16158.76|16038.76|16159.57|16039.57|16151.55|16031.55|10
1621951710000|2021-05-25 14:08:30|16158.8|16038.8|16173.86|16053.86|16173.86|16053.86|16158.8|16038.8|10
1621951720000|2021-05-25 14:08:40|16172.28|16052.28|16165.86|16045.86|16175.02|16055.02|16165.86|16045.86|10
1621951730000|2021-05-25 14:08:50|16165.85|16045.85|16162.56|16042.56|16167.31|16047.31|16160.88|16040.88|10
1621951740000|2021-05-25 14:09:00|16161.97|16041.97|16165.05|16045.05|16165.05|16045.05|16160.08|16040.08|10
1621951750000|2021-05-25 14:09:10|16165.95|16045.95|16176.44|16056.44|16176.44|16056.44|16165.95|16045.95|10
1621951760000|2021-05-25 14:09:20|16177.36|16057.36|16186.32|16066.32|16187.3|16067.3|16177.36|16057.36|10
1621951770000|2021-05-25 14:09:30|16186.53|16066.53|16195.93|16075.93|16195.93|16075.93|16186.53|16066.53|10
1621951780000|2021-05-25 14:09:40|16196.64|16076.64|16204.34|16084.34|16204.34|16084.34|16196.47|16076.47|10
1621951790000|2021-05-25 14:09:50|16205.19|16085.19|16209.13|16089.13|16212|16092|16205.19|16085.19|10
1621951800000|2021-05-25 14:10:00|16212.54|16092.54|16240.97|16120.97|16240.97|16120.97|16212.54|16092.54|10
1621951810000|2021-05-25 14:10:10|16243.4|16123.4|16254.38|16134.38|16254.38|16134.38|16243.4|16123.4|10
1621951820000|2021-05-25 14:10:20|16255.04|16135.04|16256.66|16136.66|16258.48|16138.48|16252.76|16132.76|10
1621951830000|2021-05-25 14:10:30|16254.97|16134.97|16255.62|16135.62|16255.62|16135.62|16253.51|16133.51|10
1621951840000|2021-05-25 14:10:40|16256.87|16136.87|16267.23|16147.23|16267.23|16147.23|16256.87|16136.87|10
1621951850000|2021-05-25 14:10:50|16265.33|16145.33|16262.39|16142.39|16265.46|16145.46|16262.39|16142.39|10
1621951860000|2021-05-25 14:11:00|16259.34|16139.34|16239.36|16119.36|16259.34|16139.34|16239.36|16119.36|10
1621951870000|2021-05-25 14:11:10|16237.69|16117.69|16227.43|16107.43|16237.69|16117.69|16227.43|16107.43|10
1621951880000|2021-05-25 14:11:20|16225.04|16105.04|16222.68|16102.68|16225.04|16105.04|16221.62|16101.62|10
1621951890000|2021-05-25 14:11:30|16222.99|16102.99|16225.74|16105.74|16225.74|16105.74|16222.99|16102.99|10
1621951900000|2021-05-25 14:11:40|16225.08|16105.08|16240.29|16120.29|16240.29|16120.29|16225.08|16105.08|10
1621951910000|2021-05-25 14:11:50|16240.45|16120.45|16249.17|16129.17|16250.07|16130.07|16240.45|16120.45|10
1621951920000|2021-05-25 14:12:00|16248.5|16128.5|16244.07|16124.07|16249.05|16129.05|16244.07|16124.07|10
1621951930000|2021-05-25 14:12:10|16243.84|16123.84|16246.2|16126.2|16246.2|16126.2|16237.95|16117.95|10
1621951940000|2021-05-25 14:12:20|16247.7|16127.7|16265.96|16145.96|16265.96|16145.96|16247.7|16127.7|10
1621951950000|2021-05-25 14:12:30|16268.5|16148.5|16291.74|16171.74|16291.74|16171.74|16268.5|16148.5|10
1621951960000|2021-05-25 14:12:40|16292.24|16172.24|16291.16|16171.16|16296.21|16176.21|16290.87|16170.87|10
1621951970000|2021-05-25 14:12:50|16286.18|16166.18|16282.21|16162.21|16286.18|16166.18|16282.21|16162.21|10
1621951980000|2021-05-25 14:13:00|16280.95|16160.95|16275.81|16155.81|16282.37|16162.37|16275.81|16155.81|10
1621951990000|2021-05-25 14:13:10|16275.1|16155.1|16276.92|16156.92|16278.11|16158.11|16274.39|16154.39|10
1621952000000|2021-05-25 14:13:20|16276.66|16156.66|16276.43|16156.43|16277.65|16157.65|16276.43|16156.43|10
1621952010000|2021-05-25 14:13:30|16276.18|16156.18|16276.93|16156.93|16277.79|16157.79|16275.92|16155.92|10
1621952020000|2021-05-25 14:13:40|16276.39|16156.39|16275.46|16155.46|16278.84|16158.84|16273.97|16153.97|10
1621952030000|2021-05-25 14:13:50|16276.61|16156.61|16273.01|16153.01|16278.63|16158.63|16273.01|16153.01|10
1621952040000|2021-05-25 14:14:00|16273.44|16153.44|16280.26|16160.26|16280.26|16160.26|16273.44|16153.44|10
1621952050000|2021-05-25 14:14:10|16281.54|16161.54|16287.22|16167.22|16289.11|16169.11|16281.54|16161.54|10
1621952060000|2021-05-25 14:14:20|16287.36|16167.36|16286.5|16166.5|16287.36|16167.36|16284.08|16164.08|10
1621952070000|2021-05-25 14:14:30|16286.73|16166.73|16292.88|16172.88|16292.88|16172.88|16286.73|16166.73|10
1621952080000|2021-05-25 14:14:40|16293.79|16173.79|16292.49|16172.49|16293.79|16173.79|16291.71|16171.71|10
1621952090000|2021-05-25 14:14:50|16292.24|16172.24|16296.9|16176.9|16296.9|16176.9|16291.57|16171.57|10
1621952100000|2021-05-25 14:15:00|16297.36|16177.36|16292.2|16172.2|16297.36|16177.36|16292.2|16172.2|10
1621952110000|2021-05-25 14:15:10|16292.32|16172.32|16294.4|16174.4|16295.58|16175.58|16292.32|16172.32|10
1621952120000|2021-05-25 14:15:20|16294.34|16174.34|16285.65|16165.65|16294.84|16174.84|16285.65|16165.65|10
1621952130000|2021-05-25 14:15:30|16284.39|16164.39|16271.77|16151.77|16284.39|16164.39|16271.77|16151.77|10
1621952140000|2021-05-25 14:15:40|16271.11|16151.11|16268.72|16148.72|16271.11|16151.11|16268.43|16148.43|10
1621952150000|2021-05-25 14:15:50|16269.91|16149.91|16265.05|16145.05|16270.82|16150.82|16265.05|16145.05|10
1621952160000|2021-05-25 14:16:00|16264.84|16144.84|16262.03|16142.03|16264.84|16144.84|16261.4|16141.4|10
1621952170000|2021-05-25 14:16:10|16261.05|16141.05|16258.61|16138.61|16261.05|16141.05|16258.29|16138.29|10
1621952180000|2021-05-25 14:16:20|16258.03|16138.03|16255.94|16135.94|16258.24|16138.24|16255.94|16135.94|10
1621952190000|2021-05-25 14:16:30|16255.7|16135.7|16255.03|16135.03|16255.7|16135.7|16253.62|16133.62|10
1621952200000|2021-05-25 14:16:40|16255.39|16135.39|16249.04|16129.04|16255.39|16135.39|16248.62|16128.62|9
1621952210000|2021-05-25 14:16:50|16249.81|16129.81|16251.84|16131.84|16251.84|16131.84|16248.65|16128.65|10
1621952220000|2021-05-25 14:17:00|16250.46|16130.46|16250.8|16130.8|16251.48|16131.48|16250.03|16130.03|10
1621952230000|2021-05-25 14:17:10|16250.24|16130.24|16240.26|16120.26|16250.24|16130.24|16240.26|16120.26|10
1621952240000|2021-05-25 14:17:20|16240.42|16120.42|16231.11|16111.11|16240.42|16120.42|16231.11|16111.11|10
1621952250000|2021-05-25 14:17:30|16228.98|16108.98|16224.59|16104.59|16229.19|16109.19|16223.49|16103.49|10
1621952260000|2021-05-25 14:17:40|16224.49|16104.49|16221.7|16101.7|16224.49|16104.49|16220.07|16100.07|9
1621952270000|2021-05-25 14:17:50|16223.08|16103.08|16223.8|16103.8|16223.92|16103.92|16221.72|16101.72|10
1621952280000|2021-05-25 14:18:00|16223.97|16103.97|16226.2|16106.2|16226.52|16106.52|16223.56|16103.56|10
1621952290000|2021-05-25 14:18:10|16227.3|16107.3|16235.78|16115.78|16235.78|16115.78|16227.3|16107.3|10
1621952300000|2021-05-25 14:18:20|16235.67|16115.67|16241.9|16121.9|16241.9|16121.9|16235.67|16115.67|10
1621952310000|2021-05-25 14:18:30|16243.78|16123.78|16257.75|16137.75|16258.07|16138.07|16243.78|16123.78|10
1621952320000|2021-05-25 14:18:40|16257.44|16137.44|16253.8|16133.8|16257.44|16137.44|16253.64|16133.64|10
1621952330000|2021-05-25 14:18:50|16254.28|16134.28|16251.81|16131.81|16254.28|16134.28|16251.79|16131.79|10
1621952340000|2021-05-25 14:19:00|16251.89|16131.89|16262.14|16142.14|16262.14|16142.14|16251.89|16131.89|10
1621952350000|2021-05-25 14:19:10|16262.71|16142.71|16278.87|16158.87|16278.87|16158.87|16262.71|16142.71|10
1621952360000|2021-05-25 14:19:20|16278.5|16158.5|16284.65|16164.65|16284.65|16164.65|16278.5|16158.5|10
1621952370000|2021-05-25 14:19:30|16285.76|16165.76|16305.07|16185.07|16305.09|16185.09|16285.76|16165.76|10
1621952380000|2021-05-25 14:19:40|16305.31|16185.31|16303.25|16183.25|16307.48|16187.48|16303.25|16183.25|10
1621952390000|2021-05-25 14:19:50|16304.46|16184.46|16320.08|16200.08|16320.08|16200.08|16304.24|16184.24|10
1621952400000|2021-05-25 14:20:00|16322.81|16202.81|16348.41|16228.41|16348.41|16228.41|16322.81|16202.81|10
1621952410000|2021-05-25 14:20:10|16347.41|16227.41|16366.21|16246.21|16366.21|16246.21|16347.41|16227.41|10
1621952420000|2021-05-25 14:20:20|16367.49|16247.49|16368.19|16248.19|16369.01|16249.01|16365.29|16245.29|10
1621952430000|2021-05-25 14:20:30|16368.17|16248.17|16368.18|16248.18|16370.43|16250.43|16368.17|16248.17|10
1621952440000|2021-05-25 14:20:40|16367.7|16247.7|16363.16|16243.16|16367.88|16247.88|16363.16|16243.16|9
1621952450000|2021-05-25 14:20:50|16361.34|16241.34|16355.68|16235.68|16361.34|16241.34|16355.68|16235.68|10
1621952460000|2021-05-25 14:21:00|16353.72|16233.72|16347.95|16227.95|16353.72|16233.72|16344.27|16224.27|10
1621952470000|2021-05-25 14:21:10|16348.16|16228.16|16358.39|16238.39|16358.39|16238.39|16348.16|16228.16|10
1621952480000|2021-05-25 14:21:20|16359.74|16239.74|16365.41|16245.41|16365.41|16245.41|16359.48|16239.48|10
1621952490000|2021-05-25 14:21:30|16365.82|16245.82|16371.32|16251.32|16371.32|16251.32|16365.82|16245.82|10
1621952500000|2021-05-25 14:21:40|16376.56|16256.56|16386.8|16266.8|16387.82|16267.82|16376.56|16256.56|10
1621952510000|2021-05-25 14:21:50|16388.22|16268.22|16398.53|16278.53|16398.53|16278.53|16388.22|16268.22|10
1621952520000|2021-05-25 14:22:00|16402.98|16282.98|16412.3|16292.3|16412.65|16292.65|16402.98|16282.98|10
1621952530000|2021-05-25 14:22:10|16411.96|16291.96|16415.65|16295.65|16415.65|16295.65|16410.79|16290.79|10
1621952540000|2021-05-25 14:22:20|16415.12|16295.12|16410.33|16290.33|16415.44|16295.44|16409.55|16289.55|10
1621952550000|2021-05-25 14:22:30|16410.51|16290.51|16414.23|16294.23|16414.23|16294.23|16410.51|16290.51|10
1621952560000|2021-05-25 14:22:40|16413.64|16293.64|16416.16|16296.16|16416.57|16296.57|16412.86|16292.86|10
1621952570000|2021-05-25 14:22:50|16416.68|16296.68|16418.31|16298.31|16419.63|16299.63|16416.68|16296.68|10
1621952580000|2021-05-25 14:23:00|16418.37|16298.37|16419.34|16299.34|16420.66|16300.66|16417.21|16297.21|10
1621952590000|2021-05-25 14:23:10|16418.48|16298.48|16410.3|16290.3|16418.48|16298.48|16409.35|16289.35|10
1621952600000|2021-05-25 14:23:20|16407.92|16287.92|16402.02|16282.02|16407.92|16287.92|16402.02|16282.02|10
1621952610000|2021-05-25 14:23:30|16400.89|16280.89|16400.47|16280.47|16401.52|16281.52|16398.6|16278.6|10
1621952620000|2021-05-25 14:23:40|16399.97|16279.97|16399.99|16279.99|16399.99|16279.99|16397.6|16277.6|10
1621952630000|2021-05-25 14:23:50|16402.51|16282.51|16410.17|16290.17|16410.17|16290.17|16402.19|16282.19|10
1621952640000|2021-05-25 14:24:00|16414.21|16294.21|16428.02|16308.02|16428.26|16308.26|16414.21|16294.21|10
1621952650000|2021-05-25 14:24:10|16426.58|16306.58|16458.28|16338.28|16458.28|16338.28|16426.58|16306.58|10
1621952660000|2021-05-25 14:24:20|16466.57|16346.57|16483.04|16363.04|16484.64|16364.64|16466.57|16346.57|10
1621952670000|2021-05-25 14:24:30|16483.75|16363.75|16479.28|16359.28|16484.52|16364.52|16479.28|16359.28|10
1621952680000|2021-05-25 14:24:40|16478.67|16358.67|16484.05|16364.05|16484.05|16364.05|16478.67|16358.67|10
1621952690000|2021-05-25 14:24:50|16483.95|16363.95|16486.04|16366.04|16486.35|16366.35|16483.95|16363.95|10
1621952700000|2021-05-25 14:25:00|16486.28|16366.28|16486.45|16366.45|16488.53|16368.53|16486.28|16366.28|10
1621952710000|2021-05-25 14:25:10|16485.93|16365.93|16489.54|16369.54|16489.54|16369.54|16485.93|16365.93|10
1621952720000|2021-05-25 14:25:20|16488.09|16368.09|16482.32|16362.32|16488.09|16368.09|16481.46|16361.46|10
1621952730000|2021-05-25 14:25:30|16483.65|16363.65|16479.22|16359.22|16483.65|16363.65|16479.22|16359.22|10
1621952740000|2021-05-25 14:25:40|16479.05|16359.05|16484.94|16364.94|16487.12|16367.12|16479.05|16359.05|9
1621952750000|2021-05-25 14:25:50|16484.29|16364.29|16482.47|16362.47|16484.29|16364.29|16481.48|16361.48|10
1621952760000|2021-05-25 14:26:00|16482.5|16362.5|16487.25|16367.25|16490.12|16370.12|16482.5|16362.5|10
1621952770000|2021-05-25 14:26:10|16486.76|16366.76|16492.2|16372.2|16492.2|16372.2|16486.23|16366.23|10
1621952780000|2021-05-25 14:26:20|16491.25|16371.25|16490.02|16370.02|16491.89|16371.89|16489.78|16369.78|10
1621952790000|2021-05-25 14:26:30|16490.37|16370.37|16492.03|16372.03|16495.53|16375.53|16490.37|16370.37|10
1621952800000|2021-05-25 14:26:40|16489.34|16369.34|16475.76|16355.76|16489.34|16369.34|16475.61|16355.61|10
1621952810000|2021-05-25 14:26:50|16473.05|16353.05|16459.14|16339.14|16473.05|16353.05|16459.14|16339.14|10
1621952820000|2021-05-25 14:27:00|16458.01|16338.01|16437.67|16317.67|16458.01|16338.01|16437.67|16317.67|10
1621952830000|2021-05-25 14:27:10|16438.37|16318.37|16446.13|16326.13|16446.13|16326.13|16438.37|16318.37|10
1621952840000|2021-05-25 14:27:20|16448.83|16328.83|16450.04|16330.04|16451.46|16331.46|16448.83|16328.83|10
1621952850000|2021-05-25 14:27:30|16449.55|16329.55|16436.37|16316.37|16449.55|16329.55|16436.37|16316.37|10
1621952860000|2021-05-25 14:27:40|16433.48|16313.48|16428.88|16308.88|16433.48|16313.48|16427.47|16307.47|10
1621952870000|2021-05-25 14:27:50|16428.67|16308.67|16423.17|16303.17|16428.67|16308.67|16420.54|16300.54|10
1621952880000|2021-05-25 14:28:00|16424.58|16304.58|16416.96|16296.96|16424.58|16304.58|16415.87|16295.87|9
1621952890000|2021-05-25 14:28:10|16415.11|16295.11|16397.22|16277.22|16415.11|16295.11|16397.22|16277.22|10
1621952900000|2021-05-25 14:28:20|16398.93|16278.93|16400.11|16280.11|16400.11|16280.11|16396.23|16276.23|10
1621952910000|2021-05-25 14:28:30|16402.25|16282.25|16405.93|16285.93|16405.93|16285.93|16401.03|16281.03|10
1621952920000|2021-05-25 14:28:40|16405.95|16285.95|16423.57|16303.57|16423.57|16303.57|16405.95|16285.95|10
1621952930000|2021-05-25 14:28:50|16425.43|16305.43|16439.2|16319.2|16439.2|16319.2|16425.43|16305.43|10
1621952940000|2021-05-25 14:29:00|16438.83|16318.83|16429.5|16309.5|16438.83|16318.83|16429.5|16309.5|10
1621952950000|2021-05-25 14:29:10|16425|16305|16411.3|16291.3|16425|16305|16410.22|16290.22|10
1621952960000|2021-05-25 14:29:20|16407.96|16287.96|16408.48|16288.48|16409.57|16289.57|16407.96|16287.96|10
1621952970000|2021-05-25 14:29:30|16407.74|16287.74|16424.58|16304.58|16424.58|16304.58|16407.74|16287.74|10
1621952980000|2021-05-25 14:29:40|16429.64|16309.64|16435.36|16315.36|16436.05|16316.05|16429.64|16309.64|10
1621952990000|2021-05-25 14:29:50|16434.65|16314.65|16429.31|16309.31|16434.65|16314.65|16429.31|16309.31|10
1621953000000|2021-05-25 14:30:00|16431.04|16311.04|16430.11|16310.11|16434.83|16314.83|16430.11|16310.11|10
1621953010000|2021-05-25 14:30:10|16427.2|16307.2|16421.44|16301.44|16427.2|16307.2|16421.44|16301.44|10
1621953020000|2021-05-25 14:30:20|16417.49|16297.49|16406.13|16286.13|16417.51|16297.51|16406.13|16286.13|10
1621953030000|2021-05-25 14:30:30|16405.59|16285.59|16394.43|16274.43|16405.59|16285.59|16394.43|16274.43|10
1621953040000|2021-05-25 14:30:40|16392.12|16272.12|16386.7|16266.7|16392.12|16272.12|16386.7|16266.7|10
1621953050000|2021-05-25 14:30:50|16386.63|16266.63|16390.46|16270.46|16390.46|16270.46|16386.63|16266.63|10
1621953060000|2021-05-25 14:31:00|16390.24|16270.24|16381.33|16261.33|16391.46|16271.46|16381.14|16261.14|10
1621953070000|2021-05-25 14:31:10|16381.13|16261.13|16374.33|16254.33|16381.13|16261.13|16374.33|16254.33|10
1621953080000|2021-05-25 14:31:20|16372.66|16252.66|16375.47|16255.47|16376|16256|16372.34|16252.34|10
1621953090000|2021-05-25 14:31:30|16376.67|16256.67|16376.84|16256.84|16377.11|16257.11|16374.33|16254.33|10
1621953100000|2021-05-25 14:31:40|16375.7|16255.7|16374.68|16254.68|16375.7|16255.7|16374.29|16254.29|10
1621953110000|2021-05-25 14:31:50|16373.85|16253.85|16368.44|16248.44|16373.85|16253.85|16368.44|16248.44|10
1621953120000|2021-05-25 14:32:00|16369.54|16249.54|16361.64|16241.64|16369.98|16249.98|16361.64|16241.64|10
1621953130000|2021-05-25 14:32:10|16359.38|16239.38|16347.08|16227.08|16359.38|16239.38|16347.08|16227.08|10
1621953140000|2021-05-25 14:32:20|16347.58|16227.58|16350.44|16230.44|16350.44|16230.44|16346.82|16226.82|10
1621953150000|2021-05-25 14:32:30|16350.82|16230.82|16358.66|16238.66|16358.73|16238.73|16350.82|16230.82|10
1621953160000|2021-05-25 14:32:40|16360.61|16240.61|16366.06|16246.06|16366.62|16246.62|16360.61|16240.61|10
1621953170000|2021-05-25 14:32:50|16365.42|16245.42|16365.04|16245.04|16366.94|16246.94|16364.26|16244.26|10
1621953180000|2021-05-25 14:33:00|16365.89|16245.89|16371.38|16251.38|16372.47|16252.47|16365.67|16245.67|10
1621953190000|2021-05-25 14:33:10|16372.32|16252.32|16380.57|16260.57|16380.57|16260.57|16371.77|16251.77|10
1621953200000|2021-05-25 14:33:20|16382.15|16262.15|16387.66|16267.66|16388.55|16268.55|16382.15|16262.15|10
1621953210000|2021-05-25 14:33:30|16388.98|16268.98|16409.08|16289.08|16409.08|16289.08|16388.98|16268.98|10
1621953220000|2021-05-25 14:33:40|16409.11|16289.11|16406.19|16286.19|16411.35|16291.35|16406.19|16286.19|10
1621953230000|2021-05-25 14:33:50|16403.15|16283.15|16400.35|16280.35|16403.15|16283.15|16398.31|16278.31|10
1621953240000|2021-05-25 14:34:00|16400.3|16280.3|16404.7|16284.7|16404.7|16284.7|16400.3|16280.3|10
1621953250000|2021-05-25 14:34:10|16404.28|16284.28|16410.03|16290.03|16410.73|16290.73|16404.13|16284.13|10
1621953260000|2021-05-25 14:34:20|16409.79|16289.79|16407.07|16287.07|16409.95|16289.95|16407.07|16287.07|10
1621953270000|2021-05-25 14:34:30|16407.31|16287.31|16407.23|16287.23|16407.78|16287.78|16406.01|16286.01|10
1621953280000|2021-05-25 14:34:40|16408.29|16288.29|16407.48|16287.48|16409.72|16289.72|16406.23|16286.23|10
1621953290000|2021-05-25 14:34:50|16408.49|16288.49|16412.91|16292.91|16413.72|16293.72|16408.49|16288.49|10
1621953300000|2021-05-25 14:35:00|16412.69|16292.69|16408.4|16288.4|16412.83|16292.83|16408.4|16288.4|10
1621953310000|2021-05-25 14:35:10|16410.05|16290.05|16408.07|16288.07|16410.05|16290.05|16407.57|16287.57|10
1621953320000|2021-05-25 14:35:20|16407.43|16287.43|16415.75|16295.75|16415.75|16295.75|16407.43|16287.43|10
1621953330000|2021-05-25 14:35:30|16414.9|16294.9|16420.77|16300.77|16420.77|16300.77|16414.9|16294.9|9
1621953340000|2021-05-25 14:35:40|16420.35|16300.35|16422.98|16302.98|16423.32|16303.32|16420.06|16300.06|10
1621953350000|2021-05-25 14:35:50|16422.74|16302.74|16420.77|16300.77|16425.69|16305.69|16420.77|16300.77|10
1621953360000|2021-05-25 14:36:00|16420.47|16300.47|16417.1|16297.1|16420.47|16300.47|16415.87|16295.87|10
1621953370000|2021-05-25 14:36:10|16419.2|16299.2|16421.19|16301.19|16421.69|16301.69|16419.2|16299.2|10
1621953380000|2021-05-25 14:36:20|16421.96|16301.96|16426.48|16306.48|16426.52|16306.52|16421.96|16301.96|10
1621953390000|2021-05-25 14:36:30|16426.49|16306.49|16433.66|16313.66|16433.66|16313.66|16426.49|16306.49|10
1621953400000|2021-05-25 14:36:40|16433.68|16313.68|16449.47|16329.47|16449.47|16329.47|16433.68|16313.68|10
1621953410000|2021-05-25 14:36:50|16450.94|16330.94|16458.99|16338.99|16458.99|16338.99|16450.94|16330.94|10
1621953420000|2021-05-25 14:37:00|16458.95|16338.95|16487.71|16367.71|16487.71|16367.71|16458.95|16338.95|10
1621953430000|2021-05-25 14:37:10|16489.22|16369.22|16517.66|16397.66|16519.45|16399.45|16489.22|16369.22|10
1621953440000|2021-05-25 14:37:20|16516.43|16396.43|16531.27|16411.27|16532.02|16412.02|16516.43|16396.43|10
1621953450000|2021-05-25 14:37:30|16530.85|16410.85|16529.52|16409.52|16532.83|16412.83|16529.52|16409.52|10
1621953460000|2021-05-25 14:37:40|16529.32|16409.32|16530.54|16410.54|16531.26|16411.26|16528.25|16408.25|10
1621953470000|2021-05-25 14:37:50|16532.23|16412.23|16532.24|16412.24|16534.21|16414.21|16531.99|16411.99|10
1621953480000|2021-05-25 14:38:00|16530.95|16410.95|16533.54|16413.54|16533.64|16413.64|16529.39|16409.39|10
1621953490000|2021-05-25 14:38:10|16535.48|16415.48|16540.09|16420.09|16540.78|16420.78|16535.48|16415.48|10
1621953500000|2021-05-25 14:38:20|16541.63|16421.63|16541.9|16421.9|16542.37|16422.37|16541.14|16421.14|10
1621953510000|2021-05-25 14:38:30|16543.95|16423.95|16553.48|16433.48|16553.48|16433.48|16543.95|16423.95|10
1621953520000|2021-05-25 14:38:40|16553.64|16433.64|16547.53|16427.53|16553.64|16433.64|16547.53|16427.53|10
1621953530000|2021-05-25 14:38:50|16545.15|16425.15|16531.44|16411.44|16545.15|16425.15|16531.44|16411.44|10
1621953540000|2021-05-25 14:39:00|16532.69|16412.69|16527.32|16407.32|16532.75|16412.75|16527.32|16407.32|10
1621953550000|2021-05-25 14:39:10|16527.57|16407.57|16516.26|16396.26|16527.57|16407.57|16516.26|16396.26|10
1621953560000|2021-05-25 14:39:20|16514.15|16394.15|16496.14|16376.14|16514.15|16394.15|16495.43|16375.43|10
1621953570000|2021-05-25 14:39:30|16495.97|16375.97|16477.92|16357.92|16495.97|16375.97|16473.92|16353.92|10
1621953580000|2021-05-25 14:39:40|16474.62|16354.62|16462.92|16342.92|16474.62|16354.62|16462.92|16342.92|10
1621953590000|2021-05-25 14:39:50|16462.1|16342.1|16440.45|16320.45|16462.1|16342.1|16440.45|16320.45|10
1621953600000|2021-05-25 14:40:00|16438.01|16318.01|16420.76|16300.76|16438.01|16318.01|16420.76|16300.76|10
1621953610000|2021-05-25 14:40:10|16418.83|16298.83|16406.99|16286.99|16418.83|16298.83|16406.99|16286.99|10
1621953620000|2021-05-25 14:40:20|16404.77|16284.77|16400.84|16280.84|16404.77|16284.77|16400.84|16280.84|10
1621953630000|2021-05-25 14:40:30|16399.35|16279.35|16404.41|16284.41|16404.75|16284.75|16398.6|16278.6|10
1621953640000|2021-05-25 14:40:40|16407.27|16287.27|16406.94|16286.94|16407.85|16287.85|16406.6|16286.6|10
1621953650000|2021-05-25 14:40:50|16407.09|16287.09|16427.58|16307.58|16427.58|16307.58|16407.09|16287.09|10
1621953660000|2021-05-25 14:41:00|16432.87|16312.87|16443.37|16323.37|16445.16|16325.16|16432.87|16312.87|10
1621953670000|2021-05-25 14:41:10|16445.22|16325.22|16467.86|16347.86|16467.86|16347.86|16443.66|16323.66|10
1621953680000|2021-05-25 14:41:20|16466.53|16346.53|16476.72|16356.72|16478.84|16358.84|16466.53|16346.53|10
1621953690000|2021-05-25 14:41:30|16473.91|16353.91|16470.59|16350.59|16473.91|16353.91|16469.43|16349.43|10
1621953700000|2021-05-25 14:41:40|16469.37|16349.37|16470.93|16350.93|16473.14|16353.14|16468.65|16348.65|10
1621953710000|2021-05-25 14:41:50|16471|16351|16478.3|16358.3|16479.6|16359.6|16471|16351|10
1621953720000|2021-05-25 14:42:00|16475.91|16355.91|16457.24|16337.24|16475.91|16355.91|16457.24|16337.24|10
1621953730000|2021-05-25 14:42:10|16455.72|16335.72|16450.86|16330.86|16456.48|16336.48|16450.11|16330.11|10
1621953740000|2021-05-25 14:42:20|16451.56|16331.56|16453.14|16333.14|16453.14|16333.14|16449.96|16329.96|10
1621953750000|2021-05-25 14:42:30|16452.91|16332.91|16466.15|16346.15|16468.19|16348.19|16452.91|16332.91|10
1621953760000|2021-05-25 14:42:40|16466.11|16346.11|16478.76|16358.76|16478.76|16358.76|16466.11|16346.11|10
1621953770000|2021-05-25 14:42:50|16479.83|16359.83|16482.82|16362.82|16483.59|16363.59|16479.83|16359.83|10
1621953780000|2021-05-25 14:43:00|16483.79|16363.79|16488.46|16368.46|16492.07|16372.07|16483.79|16363.79|10
1621953790000|2021-05-25 14:43:10|16490.89|16370.89|16492.88|16372.88|16493.6|16373.6|16488.5|16368.5|10
1621953800000|2021-05-25 14:43:20|16493.11|16373.11|16507.95|16387.95|16507.95|16387.95|16493.11|16373.11|10
1621953810000|2021-05-25 14:43:30|16509.77|16389.77|16504.24|16384.24|16511.3|16391.3|16504.24|16384.24|10
1621953820000|2021-05-25 14:43:40|16503.14|16383.14|16489.7|16369.7|16503.14|16383.14|16489.7|16369.7|10
1621953830000|2021-05-25 14:43:50|16488.62|16368.62|16482.45|16362.45|16490.52|16370.52|16482.45|16362.45|10
1621953840000|2021-05-25 14:44:00|16482.79|16362.79|16472.58|16352.58|16482.98|16362.98|16472.58|16352.58|10
1621953850000|2021-05-25 14:44:10|16473.97|16353.97|16476.21|16356.21|16477.09|16357.09|16473.97|16353.97|10
1621953860000|2021-05-25 14:44:20|16476.39|16356.39|16473.8|16353.8|16478.21|16358.21|16473.19|16353.19|10
1621953870000|2021-05-25 14:44:30|16474.79|16354.79|16476.73|16356.73|16476.73|16356.73|16471.76|16351.76|10
1621953880000|2021-05-25 14:44:40|16478.42|16358.42|16485.12|16365.12|16485.61|16365.61|16478.42|16358.42|10
1621953890000|2021-05-25 14:44:50|16485.29|16365.29|16487.33|16367.33|16489.47|16369.47|16485.29|16365.29|10
1621953900000|2021-05-25 14:45:00|16488.59|16368.59|16488.01|16368.01|16494.14|16374.14|16488.01|16368.01|10
1621953910000|2021-05-25 14:45:10|16486.41|16366.41|16470.49|16350.49|16486.41|16366.41|16470.49|16350.49|10
1621953920000|2021-05-25 14:45:20|16471.13|16351.13|16456.71|16336.71|16471.13|16351.13|16456.1|16336.1|10
1621953930000|2021-05-25 14:45:30|16453.68|16333.68|16451.45|16331.45|16454.53|16334.53|16451.18|16331.18|10
1621953940000|2021-05-25 14:45:40|16450.6|16330.6|16447.89|16327.89|16451|16331|16447.39|16327.39|10
1621953950000|2021-05-25 14:45:50|16446.6|16326.6|16447.75|16327.75|16454.64|16334.64|16446.6|16326.6|10
1621953960000|2021-05-25 14:46:00|16446.74|16326.74|16451.3|16331.3|16452.06|16332.06|16445.32|16325.32|10
1621953970000|2021-05-25 14:46:10|16450.37|16330.37|16446.46|16326.46|16450.37|16330.37|16446.45|16326.45|10
1621953980000|2021-05-25 14:46:20|16446.15|16326.15|16440.63|16320.63|16446.15|16326.15|16440.63|16320.63|10
1621953990000|2021-05-25 14:46:30|16441.02|16321.02|16437.58|16317.58|16441.03|16321.03|16437.55|16317.55|10
1621954000000|2021-05-25 14:46:40|16435.51|16315.51|16427.92|16307.92|16435.51|16315.51|16427.92|16307.92|10
1621954010000|2021-05-25 14:46:50|16427.76|16307.76|16417.21|16297.21|16427.76|16307.76|16417.21|16297.21|9
1621954020000|2021-05-25 14:47:00|16415.45|16295.45|16405.35|16285.35|16415.45|16295.45|16405.35|16285.35|10
1621954030000|2021-05-25 14:47:10|16405.7|16285.7|16408.16|16288.16|16408.16|16288.16|16405.66|16285.66|10
1621954040000|2021-05-25 14:47:20|16407.55|16287.55|16425.15|16305.15|16425.15|16305.15|16407.55|16287.55|10
1621954050000|2021-05-25 14:47:30|16425.45|16305.45|16431.04|16311.04|16433.6|16313.6|16425.45|16305.45|10
1621954060000|2021-05-25 14:47:40|16431.15|16311.15|16424.94|16304.94|16431.15|16311.15|16424.74|16304.74|10
1621954070000|2021-05-25 14:47:50|16424.38|16304.38|16417.06|16297.06|16424.38|16304.38|16416.48|16296.48|10
1621954080000|2021-05-25 14:48:00|16416.41|16296.41|16411.6|16291.6|16416.41|16296.41|16411.23|16291.23|10
1621954090000|2021-05-25 14:48:10|16410.28|16290.28|16406.55|16286.55|16410.28|16290.28|16406.55|16286.55|10
1621954100000|2021-05-25 14:48:20|16407.05|16287.05|16408.33|16288.33|16409.32|16289.32|16407.03|16287.03|10
1621954110000|2021-05-25 14:48:30|16409.04|16289.04|16426.59|16306.59|16426.59|16306.59|16409.04|16289.04|10
1621954120000|2021-05-25 14:48:40|16426.31|16306.31|16434.13|16314.13|16434.13|16314.13|16426.31|16306.31|10
1621954130000|2021-05-25 14:48:50|16433.82|16313.82|16428.26|16308.26|16433.82|16313.82|16428.26|16308.26|10
1621954140000|2021-05-25 14:49:00|16427.07|16307.07|16421.95|16301.95|16428.07|16308.07|16421.89|16301.89|10
1621954150000|2021-05-25 14:49:10|16421.24|16301.24|16412.32|16292.32|16421.88|16301.88|16412.32|16292.32|10
1621954160000|2021-05-25 14:49:20|16410.68|16290.68|16404.06|16284.06|16412.35|16292.35|16403.94|16283.94|10
1621954170000|2021-05-25 14:49:30|16402.75|16282.75|16401.89|16281.89|16403.02|16283.02|16401.85|16281.85|10
1621954180000|2021-05-25 14:49:40|16401.99|16281.99|16404.95|16284.95|16404.95|16284.95|16401.69|16281.69|10
1621954190000|2021-05-25 14:49:50|16407.2|16287.2|16405.33|16285.33|16407.2|16287.2|16404.28|16284.28|10
1621954200000|2021-05-25 14:50:00|16405.58|16285.58|16412.54|16292.54|16412.54|16292.54|16404.7|16284.7|10
1621954210000|2021-05-25 14:50:10|16414.14|16294.14|16414.12|16294.12|16414.99|16294.99|16411.05|16291.05|10
1621954220000|2021-05-25 14:50:20|16411.64|16291.64|16408.22|16288.22|16412.32|16292.32|16408.22|16288.22|10
1621954230000|2021-05-25 14:50:30|16407.94|16287.94|16406.07|16286.07|16408.07|16288.07|16405.64|16285.64|10
1621954240000|2021-05-25 14:50:40|16406.1|16286.1|16399.4|16279.4|16406.1|16286.1|16399.32|16279.32|10
1621954250000|2021-05-25 14:50:50|16398.74|16278.74|16404.74|16284.74|16404.74|16284.74|16398.43|16278.43|10
1621954260000|2021-05-25 14:51:00|16404.72|16284.72|16413.26|16293.26|16414.08|16294.08|16404.72|16284.72|10
1621954270000|2021-05-25 14:51:10|16411.45|16291.45|16411.38|16291.38|16416.45|16296.45|16411.38|16291.38|10
1621954280000|2021-05-25 14:51:20|16411.34|16291.34|16402.55|16282.55|16411.34|16291.34|16402.55|16282.55|10
1621954290000|2021-05-25 14:51:30|16402.08|16282.08|16399.06|16279.06|16402.43|16282.43|16398.53|16278.53|10
1621954300000|2021-05-25 14:51:40|16398.08|16278.08|16396.29|16276.29|16398.6|16278.6|16396.29|16276.29|10
1621954310000|2021-05-25 14:51:50|16396.59|16276.59|16390.24|16270.24|16396.59|16276.59|16390.24|16270.24|10
1621954320000|2021-05-25 14:52:00|16388.93|16268.93|16390.63|16270.63|16390.75|16270.75|16388.65|16268.65|10
1621954330000|2021-05-25 14:52:10|16389.84|16269.84|16393.07|16273.07|16393.07|16273.07|16389.84|16269.84|10
1621954340000|2021-05-25 14:52:20|16392.97|16272.97|16391.94|16271.94|16395.16|16275.16|16391.94|16271.94|10
1621954350000|2021-05-25 14:52:30|16390.81|16270.81|16389.64|16269.64|16394.48|16274.48|16389.64|16269.64|9
1621954360000|2021-05-25 14:52:40|16388.84|16268.84|16380.91|16260.91|16388.87|16268.87|16380.85|16260.85|10
1621954370000|2021-05-25 14:52:50|16379.04|16259.04|16378.14|16258.14|16379.04|16259.04|16376.78|16256.78|10
1621954380000|2021-05-25 14:53:00|16378.44|16258.44|16376.94|16256.94|16378.44|16258.44|16376.35|16256.35|10
1621954390000|2021-05-25 14:53:10|16378.12|16258.12|16379.53|16259.53|16379.53|16259.53|16376.85|16256.85|10
1621954400000|2021-05-25 14:53:20|16379.72|16259.72|16377.75|16257.75|16381.39|16261.39|16377.74|16257.74|10
1621954410000|2021-05-25 14:53:30|16379.67|16259.67|16371.45|16251.45|16379.82|16259.82|16371.45|16251.45|10
1621954420000|2021-05-25 14:53:40|16371.9|16251.9|16359.5|16239.5|16371.9|16251.9|16359.5|16239.5|10
1621954430000|2021-05-25 14:53:50|16360.62|16240.62|16357.96|16237.96|16360.62|16240.62|16354.87|16234.87|10
1621954440000|2021-05-25 14:54:00|16358.03|16238.03|16364.04|16244.04|16364.04|16244.04|16357.74|16237.74|10
1621954450000|2021-05-25 14:54:10|16364.86|16244.86|16369|16249|16369|16249|16364.67|16244.67|10
1621954460000|2021-05-25 14:54:20|16370.3|16250.3|16379.32|16259.32|16379.55|16259.55|16370.3|16250.3|10
1621954470000|2021-05-25 14:54:30|16378.72|16258.72|16380.17|16260.17|16381.05|16261.05|16377.85|16257.85|10
1621954480000|2021-05-25 14:54:40|16380.5|16260.5|16386.27|16266.27|16386.27|16266.27|16380.24|16260.24|10
1621954490000|2021-05-25 14:54:50|16387.09|16267.09|16389.98|16269.98|16392.64|16272.64|16387.09|16267.09|10
1621954500000|2021-05-25 14:55:00|16389.9|16269.9|16382.2|16262.2|16389.9|16269.9|16382.2|16262.2|10
1621954510000|2021-05-25 14:55:10|16382.27|16262.27|16384.9|16264.9|16385.08|16265.08|16382.27|16262.27|10
1621954520000|2021-05-25 14:55:20|16383.66|16263.66|16389.18|16269.18|16389.18|16269.18|16382.43|16262.43|10
1621954530000|2021-05-25 14:55:30|16388.65|16268.65|16393.57|16273.57|16393.57|16273.57|16388.65|16268.65|9
1621954540000|2021-05-25 14:55:40|16394.21|16274.21|16399.71|16279.71|16399.71|16279.71|16394|16274|10
1621954550000|2021-05-25 14:55:50|16399.72|16279.72|16403.84|16283.84|16403.84|16283.84|16399.43|16279.43|10
1621954560000|2021-05-25 14:56:00|16404.34|16284.34|16403.31|16283.31|16404.34|16284.34|16403.01|16283.01|10
1621954570000|2021-05-25 14:56:10|16401.28|16281.28|16390.23|16270.23|16401.28|16281.28|16388.33|16268.33|10
1621954580000|2021-05-25 14:56:20|16390.67|16270.67|16387.35|16267.35|16390.95|16270.95|16387.35|16267.35|10
1621954590000|2021-05-25 14:56:30|16387.6|16267.6|16382.81|16262.81|16388.52|16268.52|16382.27|16262.27|10
1621954600000|2021-05-25 14:56:40|16383.39|16263.39|16388.34|16268.34|16388.34|16268.34|16383.39|16263.39|9
1621954610000|2021-05-25 14:56:50|16388.7|16268.7|16384.69|16264.69|16389.37|16269.37|16384.19|16264.19|10
1621954620000|2021-05-25 14:57:00|16384.68|16264.68|16376.87|16256.87|16385.42|16265.42|16376.67|16256.67|10
1621954630000|2021-05-25 14:57:10|16376.02|16256.02|16365.7|16245.7|16376.02|16256.02|16365.7|16245.7|10
1621954640000|2021-05-25 14:57:20|16364.79|16244.79|16352.56|16232.56|16364.82|16244.82|16352.56|16232.56|10
1621954650000|2021-05-25 14:57:30|16351.15|16231.15|16340.39|16220.39|16351.15|16231.15|16340.36|16220.36|10
1621954660000|2021-05-25 14:57:40|16339.45|16219.45|16309.58|16189.58|16339.45|16219.45|16309.58|16189.58|10
1621954670000|2021-05-25 14:57:50|16308.74|16188.74|16277.04|16157.04|16308.74|16188.74|16277.04|16157.04|10
1621954680000|2021-05-25 14:58:00|16276.67|16156.67|16270.75|16150.75|16276.67|16156.67|16270.75|16150.75|10
1621954690000|2021-05-25 14:58:10|16270.13|16150.13|16266.01|16146.01|16270.68|16150.68|16265.51|16145.51|10
1621954700000|2021-05-25 14:58:20|16261.52|16141.52|16237.35|16117.35|16261.52|16141.52|16237.35|16117.35|10
1621954710000|2021-05-25 14:58:30|16235.42|16115.42|16233.35|16113.35|16235.92|16115.92|16233.35|16113.35|10
1621954720000|2021-05-25 14:58:40|16234.66|16114.66|16236.29|16116.29|16236.32|16116.32|16233.38|16113.38|10
1621954730000|2021-05-25 14:58:50|16235.89|16115.89|16234.65|16114.65|16240.44|16120.44|16233.8|16113.8|10
1621954740000|2021-05-25 14:59:00|16234.81|16114.81|16223.68|16103.68|16236.29|16116.29|16223.68|16103.68|10
1621954750000|2021-05-25 14:59:10|16224.63|16104.63|16232.69|16112.69|16232.69|16112.69|16220.84|16100.84|10
1621954760000|2021-05-25 14:59:20|16233.86|16113.86|16248.94|16128.94|16249.04|16129.04|16233.86|16113.86|10
1621954770000|2021-05-25 14:59:30|16248.21|16128.21|16251.29|16131.29|16251.29|16131.29|16245.47|16125.47|10
1621954780000|2021-05-25 14:59:40|16252.65|16132.65|16259.85|16139.85|16259.85|16139.85|16252.65|16132.65|10
1621954790000|2021-05-25 14:59:50|16259.62|16139.62|16262.59|16142.59|16263.76|16143.76|16258.82|16138.82|10
1621954800000|2021-05-25 15:00:00|16262.41|16142.41|16254.29|16134.29|16262.41|16142.41|16254.29|16134.29|10
1621954810000|2021-05-25 15:00:10|16253.17|16133.17|16270.1|16150.1|16270.1|16150.1|16251.91|16131.91|10
1621954820000|2021-05-25 15:00:20|16271.03|16151.03|16298.2|16178.2|16298.2|16178.2|16271.03|16151.03|10
1621954830000|2021-05-25 15:00:30|16298.28|16178.28|16308.31|16188.31|16309.56|16189.56|16298.28|16178.28|10
1621954840000|2021-05-25 15:00:40|16309.28|16189.28|16309.72|16189.72|16309.72|16189.72|16307.41|16187.41|10
1621954850000|2021-05-25 15:00:50|16309.79|16189.79|16309.6|16189.6|16312.53|16192.53|16308.79|16188.79|10
1621954860000|2021-05-25 15:01:00|16309|16189|16313.59|16193.59|16316.07|16196.07|16309|16189|10
1621954870000|2021-05-25 15:01:10|16313.87|16193.87|16316.14|16196.14|16316.57|16196.57|16313.87|16193.87|10
1621954880000|2021-05-25 15:01:20|16319.83|16199.83|16297.57|16177.57|16319.83|16199.83|16297.57|16177.57|10
1621954890000|2021-05-25 15:01:30|16295.92|16175.92|16277.34|16157.34|16295.92|16175.92|16277.34|16157.34|10
1621954900000|2021-05-25 15:01:40|16278.03|16158.03|16274.29|16154.29|16278.03|16158.03|16274.29|16154.29|10
1621954910000|2021-05-25 15:01:50|16274.97|16154.97|16264.05|16144.05|16274.97|16154.97|16264.05|16144.05|10
1621954920000|2021-05-25 15:02:00|16264.18|16144.18|16261.54|16141.54|16265.69|16145.69|16261.54|16141.54|10
1621954930000|2021-05-25 15:02:10|16262.27|16142.27|16265.73|16145.73|16265.73|16145.73|16259.48|16139.48|10
1621954940000|2021-05-25 15:02:20|16266.42|16146.42|16268.78|16148.78|16270|16150|16266.08|16146.08|10
1621954950000|2021-05-25 15:02:30|16268.51|16148.51|16264|16144|16269.06|16149.06|16263.87|16143.87|10
1621954960000|2021-05-25 15:02:40|16261.86|16141.86|16250.79|16130.79|16261.86|16141.86|16250.79|16130.79|10
1621954970000|2021-05-25 15:02:50|16249.83|16129.83|16241.74|16121.74|16250.05|16130.05|16241.74|16121.74|10
1621954980000|2021-05-25 15:03:00|16240.04|16120.04|16238.03|16118.03|16240.04|16120.04|16238.03|16118.03|10
1621954990000|2021-05-25 15:03:10|16237.72|16117.72|16219.11|16099.11|16237.72|16117.72|16219.11|16099.11|10
1621955000000|2021-05-25 15:03:20|16216.23|16096.23|16191.77|16071.77|16219.74|16099.74|16191.77|16071.77|10
1621955010000|2021-05-25 15:03:30|16191.88|16071.88|16167.6|16047.6|16191.88|16071.88|16167.6|16047.6|10
1621955020000|2021-05-25 15:03:40|16169.27|16049.27|16166.47|16046.47|16171.47|16051.47|16166.44|16046.44|10
1621955030000|2021-05-25 15:03:50|16162.2|16042.2|16143.61|16023.61|16162.2|16042.2|16143.61|16023.61|10
1621955040000|2021-05-25 15:04:00|16143.51|16023.51|16159.37|16039.37|16159.37|16039.37|16143.51|16023.51|10
1621955050000|2021-05-25 15:04:10|16160.67|16040.67|16167.9|16047.9|16167.9|16047.9|16160.67|16040.67|10
1621955060000|2021-05-25 15:04:20|16168.58|16048.58|16165.7|16045.7|16169.97|16049.97|16165.7|16045.7|10
1621955070000|2021-05-25 15:04:30|16165.12|16045.12|16152.69|16032.69|16165.12|16045.12|16151.32|16031.32|10
1621955080000|2021-05-25 15:04:40|16152.99|16032.99|16141.26|16021.26|16153.76|16033.76|16141.26|16021.26|10
1621955090000|2021-05-25 15:04:50|16137.67|16017.67|16136.47|16016.47|16140.68|16020.68|16136.2|16016.2|10
1621955100000|2021-05-25 15:05:00|16141.28|16021.28|16098.35|15978.35|16142.97|16022.97|16098.35|15978.35|10
1621955110000|2021-05-25 15:05:10|16094.55|15974.55|16103.31|15983.31|16104.33|15984.33|16094.13|15974.13|10
1621955120000|2021-05-25 15:05:20|16100.81|15980.81|16099.68|15979.68|16100.85|15980.85|16098|15978|9
1621955130000|2021-05-25 15:05:30|16101.41|15981.41|16111.83|15991.83|16113.03|15993.03|16101.41|15981.41|10
1621955140000|2021-05-25 15:05:40|16112.57|15992.57|16104.37|15984.37|16112.57|15992.57|16104.37|15984.37|10
1621955150000|2021-05-25 15:05:50|16103.43|15983.43|16100.96|15980.96|16106.87|15986.87|16099.56|15979.56|10
1621955160000|2021-05-25 15:06:00|16100.86|15980.86|16073.81|15953.81|16104.41|15984.41|16073.81|15953.81|10
1621955170000|2021-05-25 15:06:10|16068.02|15948.02|16060.81|15940.81|16068.02|15948.02|16060.37|15940.37|10
1621955180000|2021-05-25 15:06:20|16061.01|15941.01|16065.84|15945.84|16065.89|15945.89|16061.01|15941.01|10
1621955190000|2021-05-25 15:06:30|16065.57|15945.57|16063.37|15943.37|16065.57|15945.57|16059.31|15939.31|10
1621955200000|2021-05-25 15:06:40|16063.47|15943.47|16069.84|15949.84|16071.85|15951.85|16062.13|15942.13|10
1621955210000|2021-05-25 15:06:50|16070.97|15950.97|16068.03|15948.03|16071.12|15951.12|16068.03|15948.03|10
1621955220000|2021-05-25 15:07:00|16067.14|15947.14|16031.84|15911.84|16067.14|15947.14|16031.84|15911.84|10
1621955230000|2021-05-25 15:07:10|16031.33|15911.33|16016.89|15896.89|16031.33|15911.33|16016.89|15896.89|10
1621955240000|2021-05-25 15:07:20|16015.97|15895.97|16052.14|15932.14|16052.14|15932.14|16015.55|15895.55|10
1621955250000|2021-05-25 15:07:30|16054.76|15934.76|16062.13|15942.13|16062.13|15942.13|16054.76|15934.76|10
1621955260000|2021-05-25 15:07:40|16061.65|15941.65|16065.85|15945.85|16065.85|15945.85|16059.5|15939.5|10
1621955270000|2021-05-25 15:07:50|16065.43|15945.43|16066.14|15946.14|16066.63|15946.63|16064.64|15944.64|10
1621955280000|2021-05-25 15:08:00|16067.14|15947.14|16075.19|15955.19|16075.19|15955.19|16066.13|15946.13|10
1621955290000|2021-05-25 15:08:10|16075.25|15955.25|16074.57|15954.57|16076.08|15956.08|16070.71|15950.71|10
1621955300000|2021-05-25 15:08:20|16076.99|15956.99|16080.82|15960.82|16082.61|15962.61|16076.99|15956.99|9
1621955310000|2021-05-25 15:08:30|16081.56|15961.56|16085.39|15965.39|16085.39|15965.39|16081.56|15961.56|10
1621955320000|2021-05-25 15:08:40|16085.53|15965.53|16082.98|15962.98|16086.25|15966.25|16082.54|15962.54|10
1621955330000|2021-05-25 15:08:50|16084.39|15964.39|16086.44|15966.44|16087.73|15967.73|16084.39|15964.39|10
1621955340000|2021-05-25 15:09:00|16085.94|15965.94|16090.14|15970.14|16091.77|15971.77|16085.56|15965.56|10
1621955350000|2021-05-25 15:09:10|16090.82|15970.82|16098.67|15978.67|16098.67|15978.67|16090.82|15970.82|10
1621955360000|2021-05-25 15:09:20|16098.65|15978.65|16106.44|15986.44|16106.44|15986.44|16098.65|15978.65|10
1621955370000|2021-05-25 15:09:30|16105.19|15985.19|16103.32|15983.32|16105.19|15985.19|16101.98|15981.98|10
1621955380000|2021-05-25 15:09:40|16103.28|15983.28|16095.1|15975.1|16103.28|15983.28|16094.72|15974.72|10
1621955390000|2021-05-25 15:09:50|16095.25|15975.25|16093.11|15973.11|16095.72|15975.72|16093.11|15973.11|10
1621955400000|2021-05-25 15:10:00|16093.29|15973.29|16094.79|15974.79|16095.3|15975.3|16092.09|15972.09|10
1621955410000|2021-05-25 15:10:10|16096.77|15976.77|16109.32|15989.32|16109.32|15989.32|16096.77|15976.77|10
1621955420000|2021-05-25 15:10:20|16108.92|15988.92|16119|15999|16120.38|16000.38|16108.9|15988.9|10
1621955430000|2021-05-25 15:10:30|16118.85|15998.85|16121.22|16001.22|16121.22|16001.22|16118.85|15998.85|10
1621955440000|2021-05-25 15:10:40|16119.36|15999.36|16117.73|15997.73|16119.73|15999.73|16117.47|15997.47|10
1621955450000|2021-05-25 15:10:50|16116.94|15996.94|16121.94|16001.94|16121.94|16001.94|16116.26|15996.26|9
1621955460000|2021-05-25 15:11:00|16123.2|16003.2|16148.78|16028.78|16148.78|16028.78|16123.2|16003.2|10
1621955470000|2021-05-25 15:11:10|16148.54|16028.54|16159.68|16039.68|16159.82|16039.82|16148.54|16028.54|10
1621955480000|2021-05-25 15:11:20|16160.17|16040.17|16171.04|16051.04|16172.21|16052.21|16160.17|16040.17|10
1621955490000|2021-05-25 15:11:30|16170.47|16050.47|16155.84|16035.84|16172.08|16052.08|16155.84|16035.84|10
1621955500000|2021-05-25 15:11:40|16154.66|16034.66|16148.89|16028.89|16154.66|16034.66|16148.89|16028.89|10
1621955510000|2021-05-25 15:11:50|16148.4|16028.4|16155.68|16035.68|16155.68|16035.68|16148.26|16028.26|10
1621955520000|2021-05-25 15:12:00|16156.3|16036.3|16162.8|16042.8|16162.8|16042.8|16156.07|16036.07|10
1621955530000|2021-05-25 15:12:10|16163.47|16043.47|16168.49|16048.49|16169.92|16049.92|16163.47|16043.47|10
1621955540000|2021-05-25 15:12:20|16167.8|16047.8|16174.62|16054.62|16174.62|16054.62|16167.8|16047.8|10
1621955550000|2021-05-25 15:12:30|16175.89|16055.89|16186.9|16066.9|16186.9|16066.9|16175.89|16055.89|10
1621955560000|2021-05-25 15:12:40|16186.75|16066.75|16187.48|16067.48|16188.35|16068.35|16186.33|16066.33|10
1621955570000|2021-05-25 15:12:50|16187.83|16067.83|16189.8|16069.8|16191.05|16071.05|16187.81|16067.81|10
1621955580000|2021-05-25 15:13:00|16189.63|16069.63|16193.91|16073.91|16193.91|16073.91|16189.63|16069.63|10
1621955590000|2021-05-25 15:13:10|16195.06|16075.06|16200.39|16080.39|16200.56|16080.56|16195.06|16075.06|10
1621955600000|2021-05-25 15:13:20|16200.34|16080.34|16203.73|16083.73|16203.73|16083.73|16198.88|16078.88|10
1621955610000|2021-05-25 15:13:30|16203.47|16083.47|16203.94|16083.94|16203.94|16083.94|16202.51|16082.51|10
1621955620000|2021-05-25 15:13:40|16202.44|16082.44|16205.97|16085.97|16205.97|16085.97|16202.07|16082.07|10
1621955630000|2021-05-25 15:13:50|16204.88|16084.88|16206.31|16086.31|16206.31|16086.31|16204.51|16084.51|10
1621955640000|2021-05-25 15:14:00|16204.83|16084.83|16206.84|16086.84|16206.84|16086.84|16201.87|16081.87|10
1621955650000|2021-05-25 15:14:10|16207.32|16087.32|16204.26|16084.26|16207.32|16087.32|16204.26|16084.26|10
1621955660000|2021-05-25 15:14:20|16206.42|16086.42|16213.75|16093.75|16213.75|16093.75|16206.03|16086.03|9
1621955670000|2021-05-25 15:14:30|16213.66|16093.66|16216.67|16096.67|16216.67|16096.67|16213.66|16093.66|10
1621955680000|2021-05-25 15:14:40|16217.06|16097.06|16239.6|16119.6|16239.6|16119.6|16217.06|16097.06|10
1621955690000|2021-05-25 15:14:50|16242.87|16122.87|16257.49|16137.49|16257.49|16137.49|16242.87|16122.87|10
1621955700000|2021-05-25 15:15:00|16259.62|16139.62|16260.53|16140.53|16262.16|16142.16|16258.31|16138.31|10
1621955710000|2021-05-25 15:15:10|16259.54|16139.54|16266.39|16146.39|16266.39|16146.39|16259.54|16139.54|10
1621955720000|2021-05-25 15:15:20|16266.68|16146.68|16283.52|16163.52|16283.52|16163.52|16266.68|16146.68|10
1621955730000|2021-05-25 15:15:30|16284.79|16164.79|16299.46|16179.46|16299.46|16179.46|16284.79|16164.79|10
1621955740000|2021-05-25 15:15:40|16302.82|16182.82|16308.99|16188.99|16309.88|16189.88|16302.82|16182.82|10
1621955750000|2021-05-25 15:15:50|16309.93|16189.93|16321.23|16201.23|16321.23|16201.23|16309.93|16189.93|10
1621955760000|2021-05-25 15:16:00|16321.21|16201.21|16345.95|16225.95|16345.95|16225.95|16321.21|16201.21|10
1621955770000|2021-05-25 15:16:10|16349.45|16229.45|16363.46|16243.46|16365.8|16245.8|16349.45|16229.45|10
1621955780000|2021-05-25 15:16:20|16363.87|16243.87|16363.48|16243.48|16368.45|16248.45|16363.45|16243.45|10
1621955790000|2021-05-25 15:16:30|16362.65|16242.65|16366.03|16246.03|16366.63|16246.63|16362.11|16242.11|10
1621955800000|2021-05-25 15:16:40|16366.26|16246.26|16373.74|16253.74|16373.74|16253.74|16366.26|16246.26|10
1621955810000|2021-05-25 15:16:50|16374.64|16254.64|16381.93|16261.93|16381.93|16261.93|16374.64|16254.64|10
1621955820000|2021-05-25 15:17:00|16382.11|16262.11|16385.39|16265.39|16385.39|16265.39|16381.71|16261.71|10
1621955830000|2021-05-25 15:17:10|16385.48|16265.48|16389.57|16269.57|16389.57|16269.57|16385.48|16265.48|10
1621955840000|2021-05-25 15:17:20|16390.58|16270.58|16397.46|16277.46|16397.46|16277.46|16390.58|16270.58|10
1621955850000|2021-05-25 15:17:30|16397.29|16277.29|16423.73|16303.73|16423.73|16303.73|16396.24|16276.24|10
1621955860000|2021-05-25 15:17:40|16424.98|16304.98|16428.07|16308.07|16428.07|16308.07|16424.7|16304.7|10
1621955870000|2021-05-25 15:17:50|16429.2|16309.2|16446.49|16326.49|16446.49|16326.49|16429.2|16309.2|10
1621955880000|2021-05-25 15:18:00|16447.15|16327.15|16443.3|16323.3|16453.81|16333.81|16443.3|16323.3|10
1621955890000|2021-05-25 15:18:10|16447.75|16327.75|16453.72|16333.72|16454.19|16334.19|16447.75|16327.75|10
1621955900000|2021-05-25 15:18:20|16454.02|16334.02|16464.73|16344.73|16468.07|16348.07|16454.02|16334.02|10
1621955910000|2021-05-25 15:18:30|16461.76|16341.76|16455.88|16335.88|16461.76|16341.76|16455.88|16335.88|10
1621955920000|2021-05-25 15:18:40|16455.87|16335.87|16453.08|16333.08|16455.87|16335.87|16453.08|16333.08|10
1621955930000|2021-05-25 15:18:50|16452.82|16332.82|16450.18|16330.18|16452.82|16332.82|16449.94|16329.94|10
1621955940000|2021-05-25 15:19:00|16450.39|16330.39|16449.36|16329.36|16451.06|16331.06|16449.36|16329.36|10
1621955950000|2021-05-25 15:19:10|16446.6|16326.6|16426.16|16306.16|16446.6|16326.6|16426.16|16306.16|10
1621955960000|2021-05-25 15:19:20|16424.98|16304.98|16412.89|16292.89|16425.23|16305.23|16412.89|16292.89|10
1621955970000|2021-05-25 15:19:30|16412.4|16292.4|16411.01|16291.01|16413.41|16293.41|16411.01|16291.01|10
1621955980000|2021-05-25 15:19:40|16410.25|16290.25|16407.21|16287.21|16411.09|16291.09|16407.21|16287.21|10
1621955990000|2021-05-25 15:19:50|16407.62|16287.62|16406.21|16286.21|16407.95|16287.95|16403.97|16283.97|10
1621956000000|2021-05-25 15:20:00|16405.75|16285.75|16400.39|16280.39|16406.06|16286.06|16400.39|16280.39|10
1621956010000|2021-05-25 15:20:10|16399.28|16279.28|16393.88|16273.88|16399.7|16279.7|16393.88|16273.88|10
1621956020000|2021-05-25 15:20:20|16392.22|16272.22|16383.92|16263.92|16392.22|16272.22|16383.06|16263.06|10
1621956030000|2021-05-25 15:20:30|16385.46|16265.46|16399.92|16279.92|16399.92|16279.92|16383.2|16263.2|10
1621956040000|2021-05-25 15:20:40|16403.3|16283.3|16418.95|16298.95|16418.95|16298.95|16403.3|16283.3|10
1621956050000|2021-05-25 15:20:50|16422.12|16302.12|16429.82|16309.82|16430.43|16310.43|16422.12|16302.12|10
1621956060000|2021-05-25 15:21:00|16429.88|16309.88|16429.59|16309.59|16432.32|16312.32|16429.59|16309.59|10
1621956070000|2021-05-25 15:21:10|16428.33|16308.33|16419.82|16299.82|16428.33|16308.33|16419.82|16299.82|10
1621956080000|2021-05-25 15:21:20|16418.23|16298.23|16408.68|16288.68|16418.23|16298.23|16408.68|16288.68|10
1621956090000|2021-05-25 15:21:30|16408.25|16288.25|16389.82|16269.82|16408.25|16288.25|16389.43|16269.43|10
1621956100000|2021-05-25 15:21:40|16389.14|16269.14|16381.93|16261.93|16389.14|16269.14|16381.93|16261.93|10
1621956110000|2021-05-25 15:21:50|16381.5|16261.5|16371.72|16251.72|16382|16262|16371.05|16251.05|10
1621956120000|2021-05-25 15:22:00|16370.56|16250.56|16361.17|16241.17|16370.61|16250.61|16361.17|16241.17|10
1621956130000|2021-05-25 15:22:10|16358.61|16238.61|16344.6|16224.6|16358.61|16238.61|16343.73|16223.73|10
1621956140000|2021-05-25 15:22:20|16344.55|16224.55|16363.53|16243.53|16363.53|16243.53|16344.55|16224.55|10
1621956150000|2021-05-25 15:22:30|16365.52|16245.52|16366.78|16246.78|16369.4|16249.4|16365.52|16245.52|10
1621956160000|2021-05-25 15:22:40|16365.15|16245.15|16362.84|16242.84|16365.15|16245.15|16361.92|16241.92|10
1621956170000|2021-05-25 15:22:50|16362.32|16242.32|16359.96|16239.96|16362.97|16242.97|16359.96|16239.96|10
1621956180000|2021-05-25 15:23:00|16357.26|16237.26|16351.83|16231.83|16359.57|16239.57|16351.83|16231.83|10
1621956190000|2021-05-25 15:23:10|16350.99|16230.99|16360.78|16240.78|16360.78|16240.78|16350.99|16230.99|10
1621956200000|2021-05-25 15:23:20|16362.24|16242.24|16372.28|16252.28|16372.28|16252.28|16360.18|16240.18|10
1621956210000|2021-05-25 15:23:30|16372.63|16252.63|16377.6|16257.6|16377.6|16257.6|16371.52|16251.52|10
1621956220000|2021-05-25 15:23:40|16376.28|16256.28|16379.4|16259.4|16381.57|16261.57|16376.28|16256.28|10
1621956230000|2021-05-25 15:23:50|16380.5|16260.5|16380.12|16260.12|16381.84|16261.84|16378.27|16258.27|10
1621956240000|2021-05-25 15:24:00|16380.84|16260.84|16385.78|16265.78|16386.12|16266.12|16380.84|16260.84|10
1621956250000|2021-05-25 15:24:10|16385.46|16265.46|16388.41|16268.41|16389.12|16269.12|16383.77|16263.77|10
1621956260000|2021-05-25 15:24:20|16386.8|16266.8|16381.04|16261.04|16388|16268|16381.04|16261.04|10
1621956270000|2021-05-25 15:24:30|16380.33|16260.33|16378.47|16258.47|16380.33|16260.33|16377.34|16257.34|10
1621956280000|2021-05-25 15:24:40|16380.51|16260.51|16375.1|16255.1|16382.26|16262.26|16375.1|16255.1|10
1621956290000|2021-05-25 15:24:50|16373.19|16253.19|16369.93|16249.93|16374.15|16254.15|16369.93|16249.93|10
1621956300000|2021-05-25 15:25:00|16371.5|16251.5|16381.61|16261.61|16381.61|16261.61|16370.51|16250.51|10
1621956310000|2021-05-25 15:25:10|16384.9|16264.9|16400.39|16280.39|16400.39|16280.39|16384.9|16264.9|10
1621956320000|2021-05-25 15:25:20|16407.18|16287.18|16409.74|16289.74|16410.02|16290.02|16407.18|16287.18|10
1621956330000|2021-05-25 15:25:30|16409.28|16289.28|16413.79|16293.79|16413.79|16293.79|16409.28|16289.28|10
1621956340000|2021-05-25 15:25:40|16411.7|16291.7|16408.89|16288.89|16411.7|16291.7|16407.64|16287.64|10
1621956350000|2021-05-25 15:25:50|16405.99|16285.99|16391.44|16271.44|16405.99|16285.99|16391.44|16271.44|10
1621956360000|2021-05-25 15:26:00|16391.87|16271.87|16391.67|16271.67|16392.75|16272.75|16389.95|16269.95|10
1621956370000|2021-05-25 15:26:10|16392.94|16272.94|16394.03|16274.03|16394.03|16274.03|16390.85|16270.85|10
1621956380000|2021-05-25 15:26:20|16393.78|16273.78|16391.83|16271.83|16393.78|16273.78|16390.23|16270.23|10
1621956390000|2021-05-25 15:26:30|16392.17|16272.17|16385.69|16265.69|16392.17|16272.17|16385.69|16265.69|10
1621956400000|2021-05-25 15:26:40|16383.41|16263.41|16385.04|16265.04|16385.04|16265.04|16383.41|16263.41|10
1621956410000|2021-05-25 15:26:50|16383.94|16263.94|16388.96|16268.96|16389.61|16269.61|16383.86|16263.86|10
1621956420000|2021-05-25 15:27:00|16387.79|16267.79|16388.04|16268.04|16388.64|16268.64|16387.25|16267.25|10
1621956430000|2021-05-25 15:27:10|16387.32|16267.32|16394.3|16274.3|16394.3|16274.3|16386.66|16266.66|10
1621956440000|2021-05-25 15:27:20|16394.41|16274.41|16395.43|16275.43|16400.66|16280.66|16394.41|16274.41|10
1621956450000|2021-05-25 15:27:30|16395.29|16275.29|16382.73|16262.73|16395.29|16275.29|16382.73|16262.73|10
1621956460000|2021-05-25 15:27:40|16382.02|16262.02|16363.64|16243.64|16382.02|16262.02|16363.64|16243.64|10
1621956470000|2021-05-25 15:27:50|16363.14|16243.14|16343.79|16223.79|16363.14|16243.14|16343.79|16223.79|10
1621956480000|2021-05-25 15:28:00|16342.82|16222.82|16330.48|16210.48|16342.82|16222.82|16330.48|16210.48|10
1621956490000|2021-05-25 15:28:10|16327.52|16207.52|16305.16|16185.16|16329.03|16209.03|16305.16|16185.16|10
1621956500000|2021-05-25 15:28:20|16283.68|16163.68|16228.71|16108.71|16283.68|16163.68|16228.71|16108.71|10
1621956510000|2021-05-25 15:28:30|16215.54|16095.54|16203.42|16083.42|16215.54|16095.54|16195.01|16075.01|10
1621956520000|2021-05-25 15:28:40|16204.17|16084.17|16194.21|16074.21|16204.17|16084.17|16193.65|16073.65|10
1621956530000|2021-05-25 15:28:50|16193.31|16073.31|16190.38|16070.38|16194.47|16074.47|16190.38|16070.38|10
1621956540000|2021-05-25 15:29:00|16189.29|16069.29|16194.03|16074.03|16194.03|16074.03|16185.77|16065.77|10
1621956550000|2021-05-25 15:29:10|16193.31|16073.31|16186.53|16066.53|16193.33|16073.33|16186.53|16066.53|10
1621956560000|2021-05-25 15:29:20|16181.09|16061.09|16176.78|16056.78|16183.29|16063.29|16176.78|16056.78|10
1621956570000|2021-05-25 15:29:30|16175.25|16055.25|16149.82|16029.82|16175.25|16055.25|16149.82|16029.82|10
1621956580000|2021-05-25 15:29:40|16145.96|16025.96|16148.71|16028.71|16151.1|16031.1|16145.96|16025.96|10
1621956590000|2021-05-25 15:29:50|16149.01|16029.01|16145.46|16025.46|16149.33|16029.33|16144.55|16024.55|10
1621956600000|2021-05-25 15:30:00|16146.93|16026.93|16162.42|16042.42|16162.42|16042.42|16146.93|16026.93|10
1621956610000|2021-05-25 15:30:10|16165.85|16045.85|16191.34|16071.34|16191.34|16071.34|16165.85|16045.85|10
1621956620000|2021-05-25 15:30:20|16190.29|16070.29|16196.43|16076.43|16197.95|16077.95|16190.29|16070.29|10
1621956630000|2021-05-25 15:30:30|16197.91|16077.91|16197.75|16077.75|16199.2|16079.2|16196.63|16076.63|10
1621956640000|2021-05-25 15:30:40|16197.48|16077.48|16205.56|16085.56|16205.56|16085.56|16197.48|16077.48|10
1621956650000|2021-05-25 15:30:50|16207.44|16087.44|16213.77|16093.77|16213.77|16093.77|16207.44|16087.44|10
1621956660000|2021-05-25 15:31:00|16215.61|16095.61|16242.54|16122.54|16242.54|16122.54|16215.53|16095.53|10
1621956670000|2021-05-25 15:31:10|16245.36|16125.36|16258.04|16138.04|16258.04|16138.04|16244.87|16124.87|10
1621956680000|2021-05-25 15:31:20|16259.3|16139.3|16258.85|16138.85|16260.61|16140.61|16257.37|16137.37|10
1621956690000|2021-05-25 15:31:30|16259.92|16139.92|16260.99|16140.99|16262.8|16142.8|16259.92|16139.92|10
1621956700000|2021-05-25 15:31:40|16260.69|16140.69|16241.43|16121.43|16260.69|16140.69|16241.43|16121.43|10
1621956710000|2021-05-25 15:31:50|16234.09|16114.09|16214.37|16094.37|16234.09|16114.09|16214.37|16094.37|9
1621956720000|2021-05-25 15:32:00|16210.07|16090.07|16205.45|16085.45|16210.07|16090.07|16202.55|16082.55|10
1621956730000|2021-05-25 15:32:10|16203.78|16083.78|16183.81|16063.81|16203.78|16083.78|16183.81|16063.81|10
1621956740000|2021-05-25 15:32:20|16179.58|16059.58|16169.6|16049.6|16179.78|16059.78|16169.6|16049.6|10
1621956750000|2021-05-25 15:32:30|16166.86|16046.86|16155.64|16035.64|16166.86|16046.86|16155.55|16035.55|10
1621956760000|2021-05-25 15:32:40|16154.84|16034.84|16139.12|16019.12|16154.84|16034.84|16139.01|16019.01|10
1621956770000|2021-05-25 15:32:50|16138.82|16018.82|16140.45|16020.45|16141.06|16021.06|16138.8|16018.8|10
1621956780000|2021-05-25 15:33:00|16140.31|16020.31|16145.77|16025.77|16145.77|16025.77|16138.41|16018.41|10
1621956790000|2021-05-25 15:33:10|16146.15|16026.15|16147.78|16027.78|16147.84|16027.84|16145.54|16025.54|10
1621956800000|2021-05-25 15:33:20|16147.31|16027.31|16139.41|16019.41|16147.31|16027.31|16139.41|16019.41|10
1621956810000|2021-05-25 15:33:30|16138.74|16018.74|16133.26|16013.26|16138.74|16018.74|16132.41|16012.41|10
1621956820000|2021-05-25 15:33:40|16133.59|16013.59|16129.46|16009.46|16133.62|16013.62|16129.46|16009.46|10
1621956830000|2021-05-25 15:33:50|16129.12|16009.12|16113.59|15993.59|16129.12|16009.12|16113.59|15993.59|10
1621956840000|2021-05-25 15:34:00|16110.96|15990.96|16103.23|15983.23|16111.28|15991.28|16102.63|15982.63|10
1621956850000|2021-05-25 15:34:10|16101.55|15981.55|16094.32|15974.32|16101.55|15981.55|16094.32|15974.32|10
1621956860000|2021-05-25 15:34:20|16093.24|15973.24|16101.48|15981.48|16101.48|15981.48|16092.26|15972.26|10
1621956870000|2021-05-25 15:34:30|16103.02|15983.02|16099.85|15979.85|16103.02|15983.02|16099.85|15979.85|10
1621956880000|2021-05-25 15:34:40|16100.63|15980.63|16096.74|15976.74|16100.63|15980.63|16096.74|15976.74|9
1621956890000|2021-05-25 15:34:50|16096.55|15976.55|16098.54|15978.54|16100.51|15980.51|16096.29|15976.29|10
1621956900000|2021-05-25 15:35:00|16100.03|15980.03|16101.66|15981.66|16101.66|15981.66|16099.94|15979.94|10
1621956910000|2021-05-25 15:35:10|16101.38|15981.38|16098.22|15978.22|16101.38|15981.38|16098.22|15978.22|10
1621956920000|2021-05-25 15:35:20|16097.5|15977.5|16088.01|15968.01|16097.5|15977.5|16088.01|15968.01|10
1621956930000|2021-05-25 15:35:30|16085.7|15965.7|16066.56|15946.56|16085.7|15965.7|16066.56|15946.56|10
1621956940000|2021-05-25 15:35:40|16064.44|15944.44|16068.91|15948.91|16071.03|15951.03|16054.87|15934.87|10
1621956950000|2021-05-25 15:35:50|16070.04|15950.04|16111.77|15991.77|16111.77|15991.77|16070.04|15950.04|10
1621956960000|2021-05-25 15:36:00|16111.57|15991.57|16127.29|16007.29|16127.29|16007.29|16109.11|15989.11|10
1621956970000|2021-05-25 15:36:10|16130.01|16010.01|16163.93|16043.93|16163.93|16043.93|16130.01|16010.01|10
1621956980000|2021-05-25 15:36:20|16170.36|16050.36|16234.43|16114.43|16234.43|16114.43|16170.36|16050.36|10
1621956990000|2021-05-25 15:36:30|16242.78|16122.78|16299.83|16179.83|16299.83|16179.83|16242.78|16122.78|10
1621957000000|2021-05-25 15:36:40|16304.08|16184.08|16364.98|16244.98|16364.98|16244.98|16304.08|16184.08|10
1621957010000|2021-05-25 15:36:50|16372.41|16252.41|16395.86|16275.86|16395.86|16275.86|16372.41|16252.41|10
1621957020000|2021-05-25 15:37:00|16398.62|16278.62|16424.39|16304.39|16424.39|16304.39|16398.62|16278.62|10
1621957030000|2021-05-25 15:37:10|16427.27|16307.27|16430.28|16310.28|16430.76|16310.76|16426.07|16306.07|10
1621957040000|2021-05-25 15:37:20|16431.13|16311.13|16432.45|16312.45|16436.73|16316.73|16429.92|16309.92|10
1621957050000|2021-05-25 15:37:30|16431.88|16311.88|16407.41|16287.41|16433.92|16313.92|16407.41|16287.41|10
1621957060000|2021-05-25 15:37:40|16405.53|16285.53|16413.82|16293.82|16418.55|16298.55|16405.53|16285.53|10
1621957070000|2021-05-25 15:37:50|16417.67|16297.67|16430.13|16310.13|16430.13|16310.13|16417.67|16297.67|10
1621957080000|2021-05-25 15:38:00|16427.06|16307.06|16442.43|16322.43|16442.55|16322.55|16427.06|16307.06|10
1621957090000|2021-05-25 15:38:10|16440.86|16320.86|16448.69|16328.69|16449.63|16329.63|16438.68|16318.68|10
1621957100000|2021-05-25 15:38:20|16458.51|16338.51|16505.13|16385.13|16505.74|16385.74|16458.51|16338.51|10
1621957110000|2021-05-25 15:38:30|16504.76|16384.76|16502.6|16382.6|16509.17|16389.17|16502.6|16382.6|10
1621957120000|2021-05-25 15:38:40|16507.03|16387.03|16512.95|16392.95|16512.95|16392.95|16505.1|16385.1|10
1621957130000|2021-05-25 15:38:50|16513.3|16393.3|16513.05|16393.05|16513.3|16393.3|16507.22|16387.22|10
1621957140000|2021-05-25 15:39:00|16509.43|16389.43|16485.41|16365.41|16509.43|16389.43|16485.41|16365.41|10
1621957150000|2021-05-25 15:39:10|16487.97|16367.97|16496.8|16376.8|16496.8|16376.8|16487.97|16367.97|10
1621957160000|2021-05-25 15:39:20|16497.18|16377.18|16500.76|16380.76|16501.85|16381.85|16495.5|16375.5|10
1621957170000|2021-05-25 15:39:30|16499.62|16379.62|16494.92|16374.92|16500.71|16380.71|16494.92|16374.92|10
1621957180000|2021-05-25 15:39:40|16497.23|16377.23|16506.17|16386.17|16506.17|16386.17|16496.62|16376.62|10
1621957190000|2021-05-25 15:39:50|16511.53|16391.53|16517.29|16397.29|16517.29|16397.29|16510.24|16390.24|10
1621957200000|2021-05-25 15:40:00|16515.43|16395.43|16498.8|16378.8|16517.91|16397.91|16498.8|16378.8|10
1621957210000|2021-05-25 15:40:10|16487.48|16367.48|16459.03|16339.03|16487.48|16367.48|16459.03|16339.03|10
1621957220000|2021-05-25 15:40:20|16458.58|16338.58|16451.07|16331.07|16460.13|16340.13|16451.07|16331.07|10
1621957230000|2021-05-25 15:40:30|16450.92|16330.92|16450.85|16330.85|16451.77|16331.77|16447.3|16327.3|10
1621957240000|2021-05-25 15:40:40|16452.99|16332.99|16444.9|16324.9|16455.58|16335.58|16444.9|16324.9|10
1621957250000|2021-05-25 15:40:50|16441.42|16321.42|16431.03|16311.03|16441.42|16321.42|16431.03|16311.03|10
1621957260000|2021-05-25 15:41:00|16429.63|16309.63|16404.21|16284.21|16429.63|16309.63|16402.73|16282.73|10
1621957270000|2021-05-25 15:41:10|16406.1|16286.1|16408.42|16288.42|16409.52|16289.52|16404.37|16284.37|10
1621957280000|2021-05-25 15:41:20|16408.46|16288.46|16407.34|16287.34|16409.37|16289.37|16407.02|16287.02|10
1621957290000|2021-05-25 15:41:30|16407.98|16287.98|16404.11|16284.11|16408.16|16288.16|16403.99|16283.99|10
1621957300000|2021-05-25 15:41:40|16396.81|16276.81|16387.44|16267.44|16397.09|16277.09|16387.44|16267.44|10
1621957310000|2021-05-25 15:41:50|16388.05|16268.05|16386.04|16266.04|16389.2|16269.2|16384.71|16264.71|10
1621957320000|2021-05-25 15:42:00|16385.45|16265.45|16376.45|16256.45|16386.73|16266.73|16375.74|16255.74|10
1621957330000|2021-05-25 15:42:10|16377.37|16257.37|16377.19|16257.19|16377.84|16257.84|16375.76|16255.76|10
1621957340000|2021-05-25 15:42:20|16377.31|16257.31|16387.06|16267.06|16387.06|16267.06|16376.2|16256.2|10
1621957350000|2021-05-25 15:42:30|16386.62|16266.62|16381.71|16261.71|16386.62|16266.62|16381.71|16261.71|9
1621957360000|2021-05-25 15:42:40|16382.68|16262.68|16382.91|16262.91|16382.91|16262.91|16379.66|16259.66|10
1621957370000|2021-05-25 15:42:50|16381.55|16261.55|16377.92|16257.92|16381.55|16261.55|16377.92|16257.92|10
1621957380000|2021-05-25 15:43:00|16378.26|16258.26|16372.06|16252.06|16378.47|16258.47|16372.06|16252.06|10
1621957390000|2021-05-25 15:43:10|16372.25|16252.25|16351.77|16231.77|16373.39|16253.39|16351.77|16231.77|10
1621957400000|2021-05-25 15:43:20|16350.31|16230.31|16335.94|16215.94|16350.31|16230.31|16335.94|16215.94|10
1621957410000|2021-05-25 15:43:30|16335.65|16215.65|16334.25|16214.25|16335.67|16215.67|16329.64|16209.64|10
1621957420000|2021-05-25 15:43:40|16334.78|16214.78|16336.08|16216.08|16336.32|16216.32|16334.78|16214.78|10
1621957430000|2021-05-25 15:43:50|16338.17|16218.17|16351.84|16231.84|16351.84|16231.84|16338|16218|10
1621957440000|2021-05-25 15:44:00|16352.34|16232.34|16360.4|16240.4|16360.4|16240.4|16352.34|16232.34|10
1621957450000|2021-05-25 15:44:10|16363.34|16243.34|16379.18|16259.18|16379.18|16259.18|16363.34|16243.34|10
1621957460000|2021-05-25 15:44:20|16379.74|16259.74|16388.96|16268.96|16388.96|16268.96|16379.74|16259.74|10
1621957470000|2021-05-25 15:44:30|16390.26|16270.26|16395.82|16275.82|16395.89|16275.89|16390.26|16270.26|10
1621957480000|2021-05-25 15:44:40|16396.21|16276.21|16394.68|16274.68|16397.53|16277.53|16394.68|16274.68|10
1621957490000|2021-05-25 15:44:50|16392.01|16272.01|16385.56|16265.56|16392.01|16272.01|16384.61|16264.61|9
1621957500000|2021-05-25 15:45:00|16385.74|16265.74|16390.49|16270.49|16390.49|16270.49|16385.62|16265.62|10
1621957510000|2021-05-25 15:45:10|16390.97|16270.97|16407.93|16287.93|16408.18|16288.18|16390.97|16270.97|10
1621957520000|2021-05-25 15:45:20|16410.15|16290.15|16419.46|16299.46|16419.63|16299.63|16410.15|16290.15|10
1621957530000|2021-05-25 15:45:30|16420.58|16300.58|16419.47|16299.47|16422.53|16302.53|16419.47|16299.47|10
1621957540000|2021-05-25 15:45:40|16419.58|16299.58|16423.76|16303.76|16423.88|16303.88|16418.1|16298.1|10
1621957550000|2021-05-25 15:45:50|16426.33|16306.33|16438.74|16318.74|16438.74|16318.74|16426.33|16306.33|10
1621957560000|2021-05-25 15:46:00|16437.02|16317.02|16449.53|16329.53|16449.53|16329.53|16437.02|16317.02|10
1621957570000|2021-05-25 15:46:10|16450.35|16330.35|16447.04|16327.04|16450.35|16330.35|16446.33|16326.33|10
1621957580000|2021-05-25 15:46:20|16446.36|16326.36|16453.68|16333.68|16453.96|16333.96|16446.05|16326.05|10
1621957590000|2021-05-25 15:46:30|16454.35|16334.35|16458.25|16338.25|16458.25|16338.25|16454.35|16334.35|10
1621957600000|2021-05-25 15:46:40|16457.91|16337.91|16459.6|16339.6|16459.6|16339.6|16457.69|16337.69|10
1621957610000|2021-05-25 15:46:50|16459.55|16339.55|16445.27|16325.27|16459.55|16339.55|16445.27|16325.27|10
1621957620000|2021-05-25 15:47:00|16443.63|16323.63|16416.15|16296.15|16443.63|16323.63|16415.77|16295.77|10
1621957630000|2021-05-25 15:47:10|16414.64|16294.64|16374.35|16254.35|16414.64|16294.64|16374.35|16254.35|10
1621957640000|2021-05-25 15:47:20|16372.79|16252.79|16344.9|16224.9|16372.79|16252.79|16344.9|16224.9|10
1621957650000|2021-05-25 15:47:30|16343.94|16223.94|16327.13|16207.13|16343.94|16223.94|16327.13|16207.13|10
1621957660000|2021-05-25 15:47:40|16326.09|16206.09|16323.03|16203.03|16326.71|16206.71|16323.03|16203.03|10
1621957670000|2021-05-25 15:47:50|16323.07|16203.07|16324.25|16204.25|16326.35|16206.35|16322.38|16202.38|10
1621957680000|2021-05-25 15:48:00|16323.34|16203.34|16341.57|16221.57|16341.57|16221.57|16323.34|16203.34|10
1621957690000|2021-05-25 15:48:10|16341.85|16221.85|16333.9|16213.9|16341.85|16221.85|16332.95|16212.95|10
1621957700000|2021-05-25 15:48:20|16333.69|16213.69|16334.61|16214.61|16334.61|16214.61|16330.99|16210.99|10
1621957710000|2021-05-25 15:48:30|16335.29|16215.29|16325.62|16205.62|16335.29|16215.29|16324.81|16204.81|10
1621957720000|2021-05-25 15:48:40|16325.73|16205.73|16323.38|16203.38|16327.07|16207.07|16323.38|16203.38|10
1621957730000|2021-05-25 15:48:50|16324.68|16204.68|16329|16209|16329|16209|16322.97|16202.97|10
1621957740000|2021-05-25 15:49:00|16328.36|16208.36|16332.22|16212.22|16332.22|16212.22|16326.45|16206.45|10
1621957750000|2021-05-25 15:49:10|16332.25|16212.25|16334.8|16214.8|16334.8|16214.8|16330.48|16210.48|10
1621957760000|2021-05-25 15:49:20|16335.32|16215.32|16347.05|16227.05|16347.52|16227.52|16335.32|16215.32|10
1621957770000|2021-05-25 15:49:30|16344.83|16224.83|16357.65|16237.65|16357.65|16237.65|16344.83|16224.83|10
1621957780000|2021-05-25 15:49:40|16358.43|16238.43|16365.75|16245.75|16369.72|16249.72|16358.43|16238.43|10
1621957790000|2021-05-25 15:49:50|16365.43|16245.43|16365.12|16245.12|16365.43|16245.43|16359.58|16239.58|10
1621957800000|2021-05-25 15:50:00|16364.06|16244.06|16365.37|16245.37|16367.85|16247.85|16364.06|16244.06|10
1621957810000|2021-05-25 15:50:10|16365.91|16245.91|16366.36|16246.36|16366.88|16246.88|16365.31|16245.31|9
1621957820000|2021-05-25 15:50:20|16366.77|16246.77|16396.54|16276.54|16396.54|16276.54|16366.77|16246.77|10
1621957830000|2021-05-25 15:50:30|16397.48|16277.48|16412.21|16292.21|16412.45|16292.45|16397.48|16277.48|10
1621957840000|2021-05-25 15:50:40|16413.91|16293.91|16415.44|16295.44|16417.18|16297.18|16412.38|16292.38|10
1621957850000|2021-05-25 15:50:50|16416.13|16296.13|16425.72|16305.72|16426.1|16306.1|16416.13|16296.13|10
1621957860000|2021-05-25 15:51:00|16426.91|16306.91|16437.24|16317.24|16437.24|16317.24|16426.91|16306.91|10
1621957870000|2021-05-25 15:51:10|16438.29|16318.29|16436.39|16316.39|16445.04|16325.04|16436.39|16316.39|10
1621957880000|2021-05-25 15:51:20|16436.69|16316.69|16432.14|16312.14|16436.69|16316.69|16430.92|16310.92|10
1621957890000|2021-05-25 15:51:30|16431.95|16311.95|16441.13|16321.13|16441.47|16321.47|16431.54|16311.54|10
1621957900000|2021-05-25 15:51:40|16441.25|16321.25|16451.19|16331.19|16451.19|16331.19|16441.25|16321.25|10
1621957910000|2021-05-25 15:51:50|16452.26|16332.26|16453.1|16333.1|16454.78|16334.78|16451.65|16331.65|10
1621957920000|2021-05-25 15:52:00|16453.58|16333.58|16448.54|16328.54|16453.58|16333.58|16448.53|16328.53|10
1621957930000|2021-05-25 15:52:10|16448.88|16328.88|16444.71|16324.71|16448.88|16328.88|16444.63|16324.63|10
1621957940000|2021-05-25 15:52:20|16444.62|16324.62|16439.73|16319.73|16445.34|16325.34|16439.52|16319.52|10
1621957950000|2021-05-25 15:52:30|16438.53|16318.53|16432.84|16312.84|16438.53|16318.53|16431.79|16311.79|10
1621957960000|2021-05-25 15:52:40|16435.19|16315.19|16440.73|16320.73|16440.99|16320.99|16435.19|16315.19|10
1621957970000|2021-05-25 15:52:50|16442.41|16322.41|16461.98|16341.98|16461.98|16341.98|16442.41|16322.41|10
1621957980000|2021-05-25 15:53:00|16462.17|16342.17|16466.73|16346.73|16466.73|16346.73|16460.61|16340.61|10
1621957990000|2021-05-25 15:53:10|16465.08|16345.08|16467.35|16347.35|16468.06|16348.06|16464.75|16344.75|10
1621958000000|2021-05-25 15:53:20|16467.85|16347.85|16465.47|16345.47|16470.4|16350.4|16465.47|16345.47|10
1621958010000|2021-05-25 15:53:30|16464.79|16344.79|16456.95|16336.95|16464.79|16344.79|16456.95|16336.95|10
1621958020000|2021-05-25 15:53:40|16457.77|16337.77|16458.7|16338.7|16458.7|16338.7|16456.82|16336.82|10
1621958030000|2021-05-25 15:53:50|16459.07|16339.07|16455.65|16335.65|16459.07|16339.07|16454.25|16334.25|10
1621958040000|2021-05-25 15:54:00|16455.22|16335.22|16452.54|16332.54|16456.51|16336.51|16452.54|16332.54|10
1621958050000|2021-05-25 15:54:10|16453.45|16333.45|16455.16|16335.16|16455.16|16335.16|16451.69|16331.69|10
1621958060000|2021-05-25 15:54:20|16455.3|16335.3|16460.87|16340.87|16460.88|16340.88|16455.3|16335.3|10
1621958070000|2021-05-25 15:54:30|16461.54|16341.54|16465.25|16345.25|16465.25|16345.25|16461.54|16341.54|10
1621958080000|2021-05-25 15:54:40|16465.07|16345.07|16457.83|16337.83|16465.07|16345.07|16457.83|16337.83|10
1621958090000|2021-05-25 15:54:50|16457.12|16337.12|16460.52|16340.52|16460.71|16340.71|16457.12|16337.12|10
1621958100000|2021-05-25 15:55:00|16463.3|16343.3|16467.39|16347.39|16467.39|16347.39|16463.3|16343.3|10
1621958110000|2021-05-25 15:55:10|16466.37|16346.37|16446.88|16326.88|16466.37|16346.37|16446.88|16326.88|10
1621958120000|2021-05-25 15:55:20|16445.22|16325.22|16450.34|16330.34|16450.34|16330.34|16444.97|16324.97|10
1621958130000|2021-05-25 15:55:30|16451.31|16331.31|16452.24|16332.24|16452.78|16332.78|16449.32|16329.32|10
1621958140000|2021-05-25 15:55:40|16452.54|16332.54|16454.29|16334.29|16455.5|16335.5|16452.54|16332.54|10
1621958150000|2021-05-25 15:55:50|16455.05|16335.05|16456.2|16336.2|16456.97|16336.97|16454.85|16334.85|10
1621958160000|2021-05-25 15:56:00|16455.31|16335.31|16461.68|16341.68|16461.68|16341.68|16455.31|16335.31|10
1621958170000|2021-05-25 15:56:10|16462.44|16342.44|16471.56|16351.56|16472.02|16352.02|16462.44|16342.44|10
1621958180000|2021-05-25 15:56:20|16471.74|16351.74|16473.62|16353.62|16473.62|16353.62|16471.74|16351.74|10
1621958190000|2021-05-25 15:56:30|16472.9|16352.9|16459.61|16339.61|16472.9|16352.9|16459.61|16339.61|10
1621958200000|2021-05-25 15:56:40|16458.77|16338.77|16452.69|16332.69|16458.77|16338.77|16452.68|16332.68|10
1621958210000|2021-05-25 15:56:50|16452.41|16332.41|16447.31|16327.31|16452.41|16332.41|16447.31|16327.31|10
1621958220000|2021-05-25 15:57:00|16446.59|16326.59|16432.9|16312.9|16447.06|16327.06|16432.9|16312.9|10
1621958230000|2021-05-25 15:57:10|16432.24|16312.24|16428.26|16308.26|16432.24|16312.24|16428.26|16308.26|10
1621958240000|2021-05-25 15:57:20|16428.15|16308.15|16427.45|16307.45|16429.13|16309.13|16427.27|16307.27|10
1621958250000|2021-05-25 15:57:30|16427.6|16307.6|16427.66|16307.66|16427.7|16307.7|16427.17|16307.17|10
1621958260000|2021-05-25 15:57:40|16428.14|16308.14|16431.66|16311.66|16431.66|16311.66|16427.56|16307.56|10
1621958270000|2021-05-25 15:57:50|16433.85|16313.85|16438.75|16318.75|16438.75|16318.75|16433.85|16313.85|10
1621958280000|2021-05-25 15:58:00|16440.01|16320.01|16436.54|16316.54|16440.01|16320.01|16436.02|16316.02|10
1621958290000|2021-05-25 15:58:10|16435.2|16315.2|16434.34|16314.34|16435.48|16315.48|16433.65|16313.65|10
1621958300000|2021-05-25 15:58:20|16434.62|16314.62|16436.86|16316.86|16436.86|16316.86|16434.58|16314.58|10
1621958310000|2021-05-25 15:58:30|16436.84|16316.84|16433.93|16313.93|16436.84|16316.84|16431.17|16311.17|10
1621958320000|2021-05-25 15:58:40|16433.74|16313.74|16433.91|16313.91|16434.23|16314.23|16433.32|16313.32|10
1621958330000|2021-05-25 15:58:50|16434.33|16314.33|16437.37|16317.37|16437.37|16317.37|16434.19|16314.19|10
1621958340000|2021-05-25 15:59:00|16437.69|16317.69|16438.1|16318.1|16439.99|16319.99|16436.86|16316.86|10
1621958350000|2021-05-25 15:59:10|16438.52|16318.52|16440.56|16320.56|16443.46|16323.46|16437.78|16317.78|10
1621958360000|2021-05-25 15:59:20|16441.94|16321.94|16442.61|16322.61|16442.64|16322.64|16440.67|16320.67|10
1621958370000|2021-05-25 15:59:30|16445.81|16325.81|16458.66|16338.66|16458.66|16338.66|16445.81|16325.81|10
1621958380000|2021-05-25 15:59:40|16458.85|16338.85|16475.23|16355.23|16475.96|16355.96|16458.85|16338.85|10
1621958390000|2021-05-25 15:59:50|16481.74|16361.74|16500.84|16380.84|16500.84|16380.84|16481.74|16361.74|10
1621958400000|2021-05-25 16:00:00|16500.24|16380.24|16513.37|16393.37|16513.78|16393.78|16500.24|16380.24|10
1621958410000|2021-05-25 16:00:10|16513.96|16393.96|16510.76|16390.76|16514.02|16394.02|16510.76|16390.76|10
1621958420000|2021-05-25 16:00:20|16510.15|16390.15|16488.18|16368.18|16510.15|16390.15|16487.63|16367.63|10
1621958430000|2021-05-25 16:00:30|16483.29|16363.29|16476.03|16356.03|16483.29|16363.29|16473.98|16353.98|10
1621958440000|2021-05-25 16:00:40|16475.58|16355.58|16472.37|16352.37|16475.58|16355.58|16471.03|16351.03|10
1621958450000|2021-05-25 16:00:50|16472.99|16352.99|16435.04|16315.04|16472.99|16352.99|16435.04|16315.04|10
1621958460000|2021-05-25 16:01:00|16432.84|16312.84|16418.32|16298.32|16432.84|16312.84|16418.32|16298.32|10
1621958470000|2021-05-25 16:01:10|16418.54|16298.54|16420.96|16300.96|16424.19|16304.19|16418.54|16298.54|10
1621958480000|2021-05-25 16:01:20|16420.46|16300.46|16415.78|16295.78|16420.46|16300.46|16415.41|16295.41|10
1621958490000|2021-05-25 16:01:30|16414.66|16294.66|16403.42|16283.42|16414.66|16294.66|16403.42|16283.42|10
1621958500000|2021-05-25 16:01:40|16402.14|16282.14|16404.68|16284.68|16408.9|16288.9|16402.14|16282.14|10
1621958510000|2021-05-25 16:01:50|16401.3|16281.3|16400.46|16280.46|16403.38|16283.38|16397.88|16277.88|10
1621958520000|2021-05-25 16:02:00|16400.36|16280.36|16362.49|16242.49|16400.36|16280.36|16362.49|16242.49|10
1621958530000|2021-05-25 16:02:10|16362.54|16242.54|16343.05|16223.05|16362.6|16242.6|16343.05|16223.05|10
1621958540000|2021-05-25 16:02:20|16333.26|16213.26|16303.73|16183.73|16333.26|16213.26|16301.33|16181.33|10
1621958550000|2021-05-25 16:02:30|16302.32|16182.32|16312.67|16192.67|16312.79|16192.79|16302.32|16182.32|10
1621958560000|2021-05-25 16:02:40|16311.77|16191.77|16324.48|16204.48|16324.48|16204.48|16311.77|16191.77|10
1621958570000|2021-05-25 16:02:50|16324.26|16204.26|16341.2|16221.2|16341.2|16221.2|16324.26|16204.26|10
1621958580000|2021-05-25 16:03:00|16340.4|16220.4|16329.15|16209.15|16340.4|16220.4|16327.56|16207.56|10
1621958590000|2021-05-25 16:03:10|16326.02|16206.02|16298.98|16178.98|16326.02|16206.02|16298.98|16178.98|10
1621958600000|2021-05-25 16:03:20|16297.41|16177.41|16291.11|16171.11|16297.89|16177.89|16291.11|16171.11|10
1621958610000|2021-05-25 16:03:30|16290.22|16170.22|16269.03|16149.03|16290.22|16170.22|16269.03|16149.03|10
1621958620000|2021-05-25 16:03:40|16268.59|16148.59|16262.46|16142.46|16268.59|16148.59|16258.52|16138.52|10
1621958630000|2021-05-25 16:03:50|16267.56|16147.56|16283.22|16163.22|16283.61|16163.61|16267.56|16147.56|10
1621958640000|2021-05-25 16:04:00|16282.16|16162.16|16280.86|16160.86|16282.36|16162.36|16278|16158|10
1621958650000|2021-05-25 16:04:10|16281.92|16161.92|16290.25|16170.25|16290.92|16170.92|16281.92|16161.92|10
1621958660000|2021-05-25 16:04:20|16290.1|16170.1|16297.48|16177.48|16297.48|16177.48|16290.1|16170.1|9
1621958670000|2021-05-25 16:04:30|16297.68|16177.68|16311.09|16191.09|16311.09|16191.09|16297.68|16177.68|10
1621958680000|2021-05-25 16:04:40|16311.18|16191.18|16326.17|16206.17|16326.17|16206.17|16311.18|16191.18|10
1621958690000|2021-05-25 16:04:50|16327.19|16207.19|16321.54|16201.54|16327.44|16207.44|16321.54|16201.54|10
1621958700000|2021-05-25 16:05:00|16323.24|16203.24|16364.9|16244.9|16364.9|16244.9|16323.24|16203.24|10
1621958710000|2021-05-25 16:05:10|16372.99|16252.99|16400.41|16280.41|16400.41|16280.41|16372.99|16252.99|10
1621958720000|2021-05-25 16:05:20|16399.92|16279.92|16412.14|16292.14|16412.14|16292.14|16393.08|16273.08|10
1621958730000|2021-05-25 16:05:30|16413.35|16293.35|16414.96|16294.96|16414.96|16294.96|16413.35|16293.35|10
1621958740000|2021-05-25 16:05:40|16415.62|16295.62|16420.42|16300.42|16420.42|16300.42|16415.62|16295.62|10
1621958750000|2021-05-25 16:05:50|16422.37|16302.37|16420.86|16300.86|16422.71|16302.71|16419.96|16299.96|10
1621958760000|2021-05-25 16:06:00|16420.77|16300.77|16410.91|16290.91|16421.9|16301.9|16410.91|16290.91|10
1621958770000|2021-05-25 16:06:10|16410.94|16290.94|16406.64|16286.64|16410.94|16290.94|16404.94|16284.94|10
1621958780000|2021-05-25 16:06:20|16406.67|16286.67|16407.07|16287.07|16407.07|16287.07|16406.21|16286.21|10
1621958790000|2021-05-25 16:06:30|16407.58|16287.58|16403.21|16283.21|16407.58|16287.58|16403.21|16283.21|10
1621958800000|2021-05-25 16:06:40|16403.45|16283.45|16399.32|16279.32|16403.45|16283.45|16397.73|16277.73|10
1621958810000|2021-05-25 16:06:50|16398.27|16278.27|16390.73|16270.73|16398.39|16278.39|16390.73|16270.73|10
1621958820000|2021-05-25 16:07:00|16390.24|16270.24|16391.25|16271.25|16391.81|16271.81|16390.1|16270.1|10
1621958830000|2021-05-25 16:07:10|16392.43|16272.43|16400.21|16280.21|16400.25|16280.25|16392.43|16272.43|10
1621958840000|2021-05-25 16:07:20|16399.82|16279.82|16403.79|16283.79|16404.96|16284.96|16399.82|16279.82|10
1621958850000|2021-05-25 16:07:30|16404.26|16284.26|16399.44|16279.44|16405.02|16285.02|16398.7|16278.7|10
1621958860000|2021-05-25 16:07:40|16400.57|16280.57|16398.4|16278.4|16400.94|16280.94|16397.28|16277.28|10
1621958870000|2021-05-25 16:07:50|16400.49|16280.49|16398.4|16278.4|16400.72|16280.72|16398.4|16278.4|10
1621958880000|2021-05-25 16:08:00|16399.57|16279.57|16404.14|16284.14|16405.9|16285.9|16399.57|16279.57|10
1621958890000|2021-05-25 16:08:10|16405.87|16285.87|16402.05|16282.05|16406.02|16286.02|16401.81|16281.81|10
1621958900000|2021-05-25 16:08:20|16402.6|16282.6|16396.64|16276.64|16402.89|16282.89|16396.64|16276.64|10
1621958910000|2021-05-25 16:08:30|16396.16|16276.16|16392.57|16272.57|16396.3|16276.3|16391.56|16271.56|10
1621958920000|2021-05-25 16:08:40|16392.29|16272.29|16374.68|16254.68|16392.29|16272.29|16374.68|16254.68|10
1621958930000|2021-05-25 16:08:50|16374.88|16254.88|16360.02|16240.02|16374.88|16254.88|16360.02|16240.02|10
1621958940000|2021-05-25 16:09:00|16360.53|16240.53|16360.27|16240.27|16360.53|16240.53|16354.55|16234.55|10
1621958950000|2021-05-25 16:09:10|16361.54|16241.54|16358.03|16238.03|16361.85|16241.85|16355.74|16235.74|10
1621958960000|2021-05-25 16:09:20|16358.85|16238.85|16361|16241|16361|16241|16358.82|16238.82|10
1621958970000|2021-05-25 16:09:30|16359.81|16239.81|16365.31|16245.31|16365.31|16245.31|16359.69|16239.69|10
1621958980000|2021-05-25 16:09:40|16365.91|16245.91|16361.01|16241.01|16365.97|16245.97|16361.01|16241.01|10
1621958990000|2021-05-25 16:09:50|16360.45|16240.45|16353.11|16233.11|16360.45|16240.45|16353.11|16233.11|10
1621959000000|2021-05-25 16:10:00|16352.95|16232.95|16370.3|16250.3|16370.3|16250.3|16352.95|16232.95|10
1621959010000|2021-05-25 16:10:10|16371.28|16251.28|16380.1|16260.1|16380.1|16260.1|16371.28|16251.28|10
1621959020000|2021-05-25 16:10:20|16381.8|16261.8|16387.87|16267.87|16387.87|16267.87|16381.57|16261.57|10
1621959030000|2021-05-25 16:10:30|16388.99|16268.99|16394.88|16274.88|16395.19|16275.19|16388.99|16268.99|10
1621959040000|2021-05-25 16:10:40|16394.95|16274.95|16386.55|16266.55|16394.98|16274.98|16386.55|16266.55|10
1621959050000|2021-05-25 16:10:50|16385.82|16265.82|16374.94|16254.94|16385.82|16265.82|16374.94|16254.94|10
1621959060000|2021-05-25 16:11:00|16375.35|16255.35|16374.88|16254.88|16376.37|16256.37|16374.88|16254.88|10
1621959070000|2021-05-25 16:11:10|16373.7|16253.7|16374.61|16254.61|16374.61|16254.61|16370.16|16250.16|10
1621959080000|2021-05-25 16:11:20|16374.22|16254.22|16384.17|16264.17|16384.17|16264.17|16374.22|16254.22|10
1621959090000|2021-05-25 16:11:30|16382.99|16262.99|16393.54|16273.54|16393.54|16273.54|16382.25|16262.25|10
1621959100000|2021-05-25 16:11:40|16393.82|16273.82|16398.38|16278.38|16398.38|16278.38|16393.82|16273.82|10
1621959110000|2021-05-25 16:11:50|16398.2|16278.2|16400.55|16280.55|16401.66|16281.66|16398.2|16278.2|10
1621959120000|2021-05-25 16:12:00|16400.77|16280.77|16398.06|16278.06|16400.77|16280.77|16397.98|16277.98|10
1621959130000|2021-05-25 16:12:10|16395.1|16275.1|16389.8|16269.8|16395.1|16275.1|16387.81|16267.81|10
1621959140000|2021-05-25 16:12:20|16387.93|16267.93|16394.8|16274.8|16394.99|16274.99|16387.93|16267.93|10
1621959150000|2021-05-25 16:12:30|16394.68|16274.68|16396.16|16276.16|16396.16|16276.16|16393.73|16273.73|10
1621959160000|2021-05-25 16:12:40|16396.51|16276.51|16402.57|16282.57|16402.69|16282.69|16396.51|16276.51|10
1621959170000|2021-05-25 16:12:50|16404.03|16284.03|16403.3|16283.3|16404.03|16284.03|16402.62|16282.62|9
1621959180000|2021-05-25 16:13:00|16403.6|16283.6|16413.87|16293.87|16413.87|16293.87|16403.6|16283.6|10
1621959190000|2021-05-25 16:13:10|16414.15|16294.15|16429.11|16309.11|16429.11|16309.11|16414.15|16294.15|10
1621959200000|2021-05-25 16:13:20|16430.17|16310.17|16438.84|16318.84|16438.84|16318.84|16430.17|16310.17|10
1621959210000|2021-05-25 16:13:30|16438.76|16318.76|16451.69|16331.69|16451.69|16331.69|16438.33|16318.33|10
1621959220000|2021-05-25 16:13:40|16452.28|16332.28|16446.75|16326.75|16452.28|16332.28|16446.48|16326.48|10
1621959230000|2021-05-25 16:13:50|16446.28|16326.28|16445.32|16325.32|16446.39|16326.39|16445.26|16325.26|10
1621959240000|2021-05-25 16:14:00|16446.4|16326.4|16438.82|16318.82|16446.4|16326.4|16438.82|16318.82|10
1621959250000|2021-05-25 16:14:10|16437.91|16317.91|16435.25|16315.25|16439.18|16319.18|16435.25|16315.25|10
1621959260000|2021-05-25 16:14:20|16435.2|16315.2|16429.62|16309.62|16435.2|16315.2|16429.62|16309.62|9
1621959270000|2021-05-25 16:14:30|16428.86|16308.86|16432.16|16312.16|16432.16|16312.16|16428.85|16308.85|10
1621959280000|2021-05-25 16:14:40|16430.89|16310.89|16427.1|16307.1|16430.89|16310.89|16426.42|16306.42|10
1621959290000|2021-05-25 16:14:50|16426.67|16306.67|16428.75|16308.75|16428.75|16308.75|16425.28|16305.28|10
1621959300000|2021-05-25 16:15:00|16427.5|16307.5|16423.41|16303.41|16427.87|16307.87|16423.41|16303.41|10
1621959310000|2021-05-25 16:15:10|16419.09|16299.09|16395.73|16275.73|16419.09|16299.09|16395.73|16275.73|10
1621959320000|2021-05-25 16:15:20|16393.3|16273.3|16387.26|16267.26|16393.3|16273.3|16386.53|16266.53|10
1621959330000|2021-05-25 16:15:30|16386.91|16266.91|16370.83|16250.83|16386.91|16266.91|16370.83|16250.83|10
1621959340000|2021-05-25 16:15:40|16369.93|16249.93|16362.51|16242.51|16369.93|16249.93|16362.51|16242.51|10
1621959350000|2021-05-25 16:15:50|16361.31|16241.31|16347.91|16227.91|16361.31|16241.31|16347.91|16227.91|9
1621959360000|2021-05-25 16:16:00|16346.26|16226.26|16340.44|16220.44|16346.26|16226.26|16340.44|16220.44|10
1621959370000|2021-05-25 16:16:10|16342.84|16222.84|16347.56|16227.56|16347.56|16227.56|16342.84|16222.84|10
1621959380000|2021-05-25 16:16:20|16348.48|16228.48|16340|16220|16348.48|16228.48|16340|16220|10
1621959390000|2021-05-25 16:16:30|16340.25|16220.25|16342|16222|16342.75|16222.75|16340.25|16220.25|10
1621959400000|2021-05-25 16:16:40|16342.5|16222.5|16336.24|16216.24|16342.5|16222.5|16336.24|16216.24|10
1621959410000|2021-05-25 16:16:50|16335.46|16215.46|16337.58|16217.58|16337.58|16217.58|16335.18|16215.18|10
1621959420000|2021-05-25 16:17:00|16337.05|16217.05|16353.37|16233.37|16353.37|16233.37|16337.05|16217.05|10
1621959430000|2021-05-25 16:17:10|16358.78|16238.78|16380.39|16260.39|16380.39|16260.39|16358.78|16238.78|10
1621959440000|2021-05-25 16:17:20|16380.13|16260.13|16381.88|16261.88|16387.23|16267.23|16380.13|16260.13|10
1621959450000|2021-05-25 16:17:30|16380.75|16260.75|16366.97|16246.97|16380.75|16260.75|16366.97|16246.97|10
1621959460000|2021-05-25 16:17:40|16369.58|16249.58|16367.06|16247.06|16369.61|16249.61|16367.06|16247.06|10
1621959470000|2021-05-25 16:17:50|16364.07|16244.07|16363.61|16243.61|16364.07|16244.07|16361.61|16241.61|10
1621959480000|2021-05-25 16:18:00|16362.71|16242.71|16361.34|16241.34|16362.81|16242.81|16360.73|16240.73|10
1621959490000|2021-05-25 16:18:10|16359.18|16239.18|16346.65|16226.65|16359.18|16239.18|16346.65|16226.65|10
1621959500000|2021-05-25 16:18:20|16344.2|16224.2|16342.87|16222.87|16344.64|16224.64|16342.63|16222.63|10
1621959510000|2021-05-25 16:18:30|16341.49|16221.49|16335.82|16215.82|16341.49|16221.49|16335.82|16215.82|10
1621959520000|2021-05-25 16:18:40|16335.07|16215.07|16332.73|16212.73|16335.07|16215.07|16332.19|16212.19|9
1621959530000|2021-05-25 16:18:50|16332.03|16212.03|16328.09|16208.09|16332.25|16212.25|16328.09|16208.09|10
1621959540000|2021-05-25 16:19:00|16327.74|16207.74|16327.82|16207.82|16328.06|16208.06|16325.79|16205.79|10
1621959550000|2021-05-25 16:19:10|16329.19|16209.19|16343.7|16223.7|16343.7|16223.7|16329.19|16209.19|10
1621959560000|2021-05-25 16:19:20|16343.11|16223.11|16340.2|16220.2|16345|16225|16340.2|16220.2|10
1621959570000|2021-05-25 16:19:30|16339.54|16219.54|16327.36|16207.36|16339.54|16219.54|16327.36|16207.36|10
1621959580000|2021-05-25 16:19:40|16327.86|16207.86|16364.01|16244.01|16364.01|16244.01|16327.86|16207.86|10
1621959590000|2021-05-25 16:19:50|16364.79|16244.79|16382.11|16262.11|16382.11|16262.11|16364.79|16244.79|10
1621959600000|2021-05-25 16:20:00|16385.94|16265.94|16387.02|16267.02|16392.02|16272.02|16385.94|16265.94|10
1621959610000|2021-05-25 16:20:10|16387.84|16267.84|16389.94|16269.94|16391.72|16271.72|16387.84|16267.84|10
1621959620000|2021-05-25 16:20:20|16388.67|16268.67|16381.6|16261.6|16388.67|16268.67|16381.6|16261.6|10
1621959630000|2021-05-25 16:20:30|16381.55|16261.55|16375.28|16255.28|16381.55|16261.55|16375.28|16255.28|10
1621959640000|2021-05-25 16:20:40|16376.06|16256.06|16374.17|16254.17|16376.06|16256.06|16373.66|16253.66|10
1621959650000|2021-05-25 16:20:50|16373.97|16253.97|16378.37|16258.37|16378.89|16258.89|16373.97|16253.97|10
1621959660000|2021-05-25 16:21:00|16379.06|16259.06|16384.6|16264.6|16384.6|16264.6|16379.06|16259.06|10
1621959670000|2021-05-25 16:21:10|16384.97|16264.97|16376.43|16256.43|16384.97|16264.97|16376.43|16256.43|10
1621959680000|2021-05-25 16:21:20|16376.31|16256.31|16362.64|16242.64|16376.31|16256.31|16362.64|16242.64|10
1621959690000|2021-05-25 16:21:30|16361.92|16241.92|16356.02|16236.02|16361.92|16241.92|16353.64|16233.64|10
1621959700000|2021-05-25 16:21:40|16356.56|16236.56|16347.94|16227.94|16356.56|16236.56|16347.94|16227.94|10
1621959710000|2021-05-25 16:21:50|16347.45|16227.45|16349.66|16229.66|16349.67|16229.67|16347.45|16227.45|10
1621959720000|2021-05-25 16:22:00|16349.55|16229.55|16347.5|16227.5|16349.55|16229.55|16346.95|16226.95|10
1621959730000|2021-05-25 16:22:10|16347.23|16227.23|16342.23|16222.23|16347.23|16227.23|16342.23|16222.23|10
1621959740000|2021-05-25 16:22:20|16341.75|16221.75|16351.66|16231.66|16351.66|16231.66|16341.64|16221.64|10
1621959750000|2021-05-25 16:22:30|16353.1|16233.1|16361.34|16241.34|16361.34|16241.34|16353.1|16233.1|10
1621959760000|2021-05-25 16:22:40|16361.94|16241.94|16361.99|16241.99|16363.04|16243.04|16360.57|16240.57|10
1621959770000|2021-05-25 16:22:50|16362.11|16242.11|16363.36|16243.36|16364.39|16244.39|16361.98|16241.98|9
1621959780000|2021-05-25 16:23:00|16363.31|16243.31|16361.48|16241.48|16364.3|16244.3|16361.48|16241.48|10
1621959790000|2021-05-25 16:23:10|16359.78|16239.78|16354.39|16234.39|16360.71|16240.71|16354.39|16234.39|10
1621959800000|2021-05-25 16:23:20|16353.69|16233.69|16346.36|16226.36|16353.69|16233.69|16346.36|16226.36|10
1621959810000|2021-05-25 16:23:30|16346.04|16226.04|16344.05|16224.05|16348.45|16228.45|16344.05|16224.05|10
1621959820000|2021-05-25 16:23:40|16343.08|16223.08|16342.02|16222.02|16343.08|16223.08|16341.69|16221.69|10
1621959830000|2021-05-25 16:23:50|16342.57|16222.57|16345.52|16225.52|16345.52|16225.52|16341.97|16221.97|10
1621959840000|2021-05-25 16:24:00|16344.9|16224.9|16348.01|16228.01|16348.01|16228.01|16344.81|16224.81|10
1621959850000|2021-05-25 16:24:10|16348.86|16228.86|16349.61|16229.61|16349.61|16229.61|16347.82|16227.82|10
1621959860000|2021-05-25 16:24:20|16349.63|16229.63|16339.82|16219.82|16349.63|16229.63|16339.82|16219.82|10
1621959870000|2021-05-25 16:24:30|16337.22|16217.22|16334.1|16214.1|16337.63|16217.63|16334.1|16214.1|10
1621959880000|2021-05-25 16:24:40|16331.84|16211.84|16318.6|16198.6|16331.84|16211.84|16318.6|16198.6|10
1621959890000|2021-05-25 16:24:50|16317.89|16197.89|16300.74|16180.74|16317.89|16197.89|16300.74|16180.74|10
1621959900000|2021-05-25 16:25:00|16298.3|16178.3|16298.33|16178.33|16298.92|16178.92|16295.58|16175.58|10
1621959910000|2021-05-25 16:25:10|16299.32|16179.32|16298.66|16178.66|16299.76|16179.76|16298.47|16178.47|10
1621959920000|2021-05-25 16:25:20|16297.48|16177.48|16298.84|16178.84|16298.84|16178.84|16296.92|16176.92|10
1621959930000|2021-05-25 16:25:30|16299.25|16179.25|16309.19|16189.19|16309.19|16189.19|16299.25|16179.25|10
1621959940000|2021-05-25 16:25:40|16309.6|16189.6|16320.18|16200.18|16320.18|16200.18|16309.6|16189.6|10
1621959950000|2021-05-25 16:25:50|16321.86|16201.86|16326.03|16206.03|16326.7|16206.7|16321.4|16201.4|10
1621959960000|2021-05-25 16:26:00|16326.63|16206.63|16325.91|16205.91|16326.63|16206.63|16323.32|16203.32|10
1621959970000|2021-05-25 16:26:10|16326.78|16206.78|16333.34|16213.34|16333.34|16213.34|16326.78|16206.78|10
1621959980000|2021-05-25 16:26:20|16333.56|16213.56|16334.24|16214.24|16336.57|16216.57|16333.56|16213.56|10
1621959990000|2021-05-25 16:26:30|16333.19|16213.19|16334.81|16214.81|16335.45|16215.45|16331.34|16211.34|10
1621960000000|2021-05-25 16:26:40|16332.11|16212.11|16314.97|16194.97|16332.11|16212.11|16314.97|16194.97|10
1621960010000|2021-05-25 16:26:50|16311.89|16191.89|16303.55|16183.55|16311.89|16191.89|16303.55|16183.55|10
1621960020000|2021-05-25 16:27:00|16302.73|16182.73|16311.12|16191.12|16311.12|16191.12|16302.73|16182.73|10
1621960030000|2021-05-25 16:27:10|16310.88|16190.88|16320.51|16200.51|16320.51|16200.51|16310.88|16190.88|10
1621960040000|2021-05-25 16:27:20|16324.35|16204.35|16332.28|16212.28|16332.28|16212.28|16324.35|16204.35|10
1621960050000|2021-05-25 16:27:30|16332.88|16212.88|16335.34|16215.34|16335.64|16215.64|16332.88|16212.88|10
1621960060000|2021-05-25 16:27:40|16334.43|16214.43|16335|16215|16335.29|16215.29|16333.61|16213.61|10
1621960070000|2021-05-25 16:27:50|16334.63|16214.63|16337.7|16217.7|16337.7|16217.7|16334.34|16214.34|10
1621960080000|2021-05-25 16:28:00|16338.09|16218.09|16353.64|16233.64|16353.64|16233.64|16338.09|16218.09|10
1621960090000|2021-05-25 16:28:10|16356.29|16236.29|16356.83|16236.83|16358.72|16238.72|16355.81|16235.81|10
1621960100000|2021-05-25 16:28:20|16356.71|16236.71|16355.45|16235.45|16356.71|16236.71|16354.38|16234.38|10
1621960110000|2021-05-25 16:28:30|16355.4|16235.4|16353.99|16233.99|16355.4|16235.4|16353.17|16233.17|10
1621960120000|2021-05-25 16:28:40|16352.76|16232.76|16346.66|16226.66|16352.76|16232.76|16346.66|16226.66|10
1621960130000|2021-05-25 16:28:50|16347.44|16227.44|16341.19|16221.19|16347.46|16227.46|16341.19|16221.19|10
1621960140000|2021-05-25 16:29:00|16340.57|16220.57|16342.69|16222.69|16342.69|16222.69|16339.9|16219.9|10
1621960150000|2021-05-25 16:29:10|16342.39|16222.39|16343.4|16223.4|16343.63|16223.63|16341.55|16221.55|10
1621960160000|2021-05-25 16:29:20|16343.36|16223.36|16344.04|16224.04|16345.05|16225.05|16343.34|16223.34|10
1621960170000|2021-05-25 16:29:30|16344.12|16224.12|16338.2|16218.2|16344.12|16224.12|16338.2|16218.2|10
1621960180000|2021-05-25 16:29:40|16338.59|16218.59|16337.74|16217.74|16338.7|16218.7|16337.12|16217.12|10
1621960190000|2021-05-25 16:29:50|16337.35|16217.35|16341.03|16221.03|16341.03|16221.03|16334.68|16214.68|10
1621960200000|2021-05-25 16:30:00|16341.84|16221.84|16348.64|16228.64|16348.64|16228.64|16341.84|16221.84|10
1621960210000|2021-05-25 16:30:10|16350.14|16230.14|16358.68|16238.68|16358.68|16238.68|16350.14|16230.14|10
1621960220000|2021-05-25 16:30:20|16358.17|16238.17|16367.28|16247.28|16368.85|16248.85|16358.17|16238.17|10
1621960230000|2021-05-25 16:30:30|16367.42|16247.42|16363.06|16243.06|16369.01|16249.01|16363.06|16243.06|10
1621960240000|2021-05-25 16:30:40|16360.38|16240.38|16345.03|16225.03|16360.38|16240.38|16345.03|16225.03|10
1621960250000|2021-05-25 16:30:50|16343.94|16223.94|16339.95|16219.95|16343.94|16223.94|16339.95|16219.95|10
1621960260000|2021-05-25 16:31:00|16339.25|16219.25|16334.28|16214.28|16339.81|16219.81|16332.32|16212.32|10
1621960270000|2021-05-25 16:31:10|16335.22|16215.22|16338.15|16218.15|16338.15|16218.15|16332.4|16212.4|10
1621960280000|2021-05-25 16:31:20|16339.22|16219.22|16345.79|16225.79|16345.79|16225.79|16339.22|16219.22|10
1621960290000|2021-05-25 16:31:30|16345.27|16225.27|16350.05|16230.05|16350.05|16230.05|16345.27|16225.27|10
1621960300000|2021-05-25 16:31:40|16350.51|16230.51|16348.9|16228.9|16352.64|16232.64|16348.42|16228.42|10
1621960310000|2021-05-25 16:31:50|16348.59|16228.59|16351.15|16231.15|16351.46|16231.46|16348.59|16228.59|10
1621960320000|2021-05-25 16:32:00|16350.85|16230.85|16353.7|16233.7|16354.09|16234.09|16349.65|16229.65|10
1621960330000|2021-05-25 16:32:10|16354.17|16234.17|16364.49|16244.49|16364.49|16244.49|16354.17|16234.17|10
1621960340000|2021-05-25 16:32:20|16364.91|16244.91|16386.41|16266.41|16386.41|16266.41|16364.91|16244.91|10
1621960350000|2021-05-25 16:32:30|16389.85|16269.85|16408.48|16288.48|16408.48|16288.48|16389.85|16269.85|10
1621960360000|2021-05-25 16:32:40|16408.82|16288.82|16407.34|16287.34|16409.97|16289.97|16407.34|16287.34|10
1621960370000|2021-05-25 16:32:50|16409.28|16289.28|16414.75|16294.75|16414.75|16294.75|16408.71|16288.71|10
1621960380000|2021-05-25 16:33:00|16415.41|16295.41|16410.5|16290.5|16415.41|16295.41|16410.5|16290.5|10
1621960390000|2021-05-25 16:33:10|16410.4|16290.4|16415.02|16295.02|16415.02|16295.02|16409.97|16289.97|10
1621960400000|2021-05-25 16:33:20|16416.65|16296.65|16419.23|16299.23|16420.31|16300.31|16416.65|16296.65|10
1621960410000|2021-05-25 16:33:30|16419.22|16299.22|16418.14|16298.14|16419.22|16299.22|16417.15|16297.15|10
1621960420000|2021-05-25 16:33:40|16419.58|16299.58|16423.74|16303.74|16423.74|16303.74|16418.62|16298.62|10
1621960430000|2021-05-25 16:33:50|16424.88|16304.88|16426.75|16306.75|16427.72|16307.72|16424.88|16304.88|10
1621960440000|2021-05-25 16:34:00|16425.31|16305.31|16424.96|16304.96|16427.44|16307.44|16424.54|16304.54|10
1621960450000|2021-05-25 16:34:10|16426.28|16306.28|16428.3|16308.3|16428.44|16308.44|16425.66|16305.66|10
1621960460000|2021-05-25 16:34:20|16428.94|16308.94|16433.29|16313.29|16436.72|16316.72|16428.94|16308.94|10
1621960470000|2021-05-25 16:34:30|16433.05|16313.05|16427.42|16307.42|16433.68|16313.68|16427.42|16307.42|10
1621960480000|2021-05-25 16:34:40|16426.67|16306.67|16423.63|16303.63|16426.67|16306.67|16423.03|16303.03|10
1621960490000|2021-05-25 16:34:50|16421.4|16301.4|16412.07|16292.07|16421.42|16301.42|16412.07|16292.07|10
1621960500000|2021-05-25 16:35:00|16409.3|16289.3|16393.87|16273.87|16409.3|16289.3|16393.87|16273.87|10
1621960510000|2021-05-25 16:35:10|16390.99|16270.99|16372.75|16252.75|16391.02|16271.02|16372.75|16252.75|10
1621960520000|2021-05-25 16:35:20|16370.67|16250.67|16358.77|16238.77|16371.69|16251.69|16358.77|16238.77|10
1621960530000|2021-05-25 16:35:30|16357.06|16237.06|16347.67|16227.67|16357.06|16237.06|16347.67|16227.67|10
1621960540000|2021-05-25 16:35:40|16347.27|16227.27|16342.58|16222.58|16347.27|16227.27|16342.58|16222.58|10
1621960550000|2021-05-25 16:35:50|16339.91|16219.91|16327.89|16207.89|16339.91|16219.91|16327.89|16207.89|10
1621960560000|2021-05-25 16:36:00|16328.01|16208.01|16305.24|16185.24|16328.01|16208.01|16305.24|16185.24|10
1621960570000|2021-05-25 16:36:10|16304.41|16184.41|16292.8|16172.8|16304.41|16184.41|16292.8|16172.8|10
1621960580000|2021-05-25 16:36:20|16292.37|16172.37|16286.69|16166.69|16292.37|16172.37|16285.72|16165.72|10
1621960590000|2021-05-25 16:36:30|16284.33|16164.33|16285.22|16165.22|16285.83|16165.83|16283.74|16163.74|10
1621960600000|2021-05-25 16:36:40|16285.35|16165.35|16289.47|16169.47|16290.15|16170.15|16284.73|16164.73|10
1621960610000|2021-05-25 16:36:50|16290.14|16170.14|16289.01|16169.01|16290.14|16170.14|16287.36|16167.36|10
1621960620000|2021-05-25 16:37:00|16289.14|16169.14|16282.05|16162.05|16289.14|16169.14|16282.05|16162.05|10
1621960630000|2021-05-25 16:37:10|16280.99|16160.99|16268.27|16148.27|16280.99|16160.99|16268.27|16148.27|10
1621960640000|2021-05-25 16:37:20|16267.75|16147.75|16259.06|16139.06|16267.75|16147.75|16259.06|16139.06|10
1621960650000|2021-05-25 16:37:30|16258.92|16138.92|16260.21|16140.21|16261.51|16141.51|16258.4|16138.4|10
1621960660000|2021-05-25 16:37:40|16259.04|16139.04|16257.58|16137.58|16259.04|16139.04|16255.33|16135.33|10
1621960670000|2021-05-25 16:37:50|16257.69|16137.69|16259.09|16139.09|16260.68|16140.68|16257.69|16137.69|10
1621960680000|2021-05-25 16:38:00|16258.4|16138.4|16261.13|16141.13|16261.13|16141.13|16255.86|16135.86|10
1621960690000|2021-05-25 16:38:10|16261.84|16141.84|16259.23|16139.23|16262.78|16142.78|16259.23|16139.23|10
1621960700000|2021-05-25 16:38:20|16257.46|16137.46|16253.05|16133.05|16257.46|16137.46|16253.05|16133.05|10
1621960710000|2021-05-25 16:38:30|16253.44|16133.44|16244.46|16124.46|16253.53|16133.53|16243.88|16123.88|10
1621960720000|2021-05-25 16:38:40|16243.49|16123.49|16233.35|16113.35|16243.49|16123.49|16233.35|16113.35|10
1621960730000|2021-05-25 16:38:50|16232.96|16112.96|16221.16|16101.16|16232.96|16112.96|16221.16|16101.16|10
1621960740000|2021-05-25 16:39:00|16220.9|16100.9|16217.69|16097.69|16220.9|16100.9|16217.69|16097.69|10
1621960750000|2021-05-25 16:39:10|16216.54|16096.54|16210.94|16090.94|16216.54|16096.54|16210.94|16090.94|10
1621960760000|2021-05-25 16:39:20|16209.3|16089.3|16196.59|16076.59|16209.3|16089.3|16196.59|16076.59|10
1621960770000|2021-05-25 16:39:30|16196.66|16076.66|16198.18|16078.18|16198.18|16078.18|16196.07|16076.07|10
1621960780000|2021-05-25 16:39:40|16197.36|16077.36|16193.09|16073.09|16198.01|16078.01|16193.09|16073.09|10
1621960790000|2021-05-25 16:39:50|16191.3|16071.3|16193.64|16073.64|16193.64|16073.64|16190.98|16070.98|10
1621960800000|2021-05-25 16:40:00|16192.26|16072.26|16208.62|16088.62|16208.62|16088.62|16192.26|16072.26|10
1621960810000|2021-05-25 16:40:10|16209.58|16089.58|16228.25|16108.25|16228.25|16108.25|16209.58|16089.58|10
1621960820000|2021-05-25 16:40:20|16231.17|16111.17|16238.6|16118.6|16238.6|16118.6|16231.17|16111.17|10
1621960830000|2021-05-25 16:40:30|16238.68|16118.68|16231.5|16111.5|16238.68|16118.68|16229.57|16109.57|10
1621960840000|2021-05-25 16:40:40|16232.54|16112.54|16234.75|16114.75|16235.57|16115.57|16232.54|16112.54|10
1621960850000|2021-05-25 16:40:50|16234.11|16114.11|16237.51|16117.51|16237.51|16117.51|16234.11|16114.11|10
1621960860000|2021-05-25 16:41:00|16238.38|16118.38|16241.51|16121.51|16241.86|16121.86|16238.33|16118.33|10
1621960870000|2021-05-25 16:41:10|16241.25|16121.25|16258.26|16138.26|16258.26|16138.26|16241.25|16121.25|10
1621960880000|2021-05-25 16:41:20|16261.46|16141.46|16276.74|16156.74|16276.74|16156.74|16260.79|16140.79|10
1621960890000|2021-05-25 16:41:30|16277.02|16157.02|16280.22|16160.22|16280.22|16160.22|16277.02|16157.02|10
1621960900000|2021-05-25 16:41:40|16280.64|16160.64|16280.83|16160.83|16280.93|16160.93|16279.51|16159.51|10
1621960910000|2021-05-25 16:41:50|16281.71|16161.71|16286.18|16166.18|16286.18|16166.18|16280.86|16160.86|10
1621960920000|2021-05-25 16:42:00|16285.91|16165.91|16285.62|16165.62|16287.55|16167.55|16285.62|16165.62|10
1621960930000|2021-05-25 16:42:10|16284.29|16164.29|16267.75|16147.75|16284.29|16164.29|16267.75|16147.75|10
1621960940000|2021-05-25 16:42:20|16269.83|16149.83|16279.28|16159.28|16279.28|16159.28|16269.02|16149.02|10
1621960950000|2021-05-25 16:42:30|16279.52|16159.52|16284.48|16164.48|16284.48|16164.48|16279.16|16159.16|10
1621960960000|2021-05-25 16:42:40|16284|16164|16285.33|16165.33|16286.99|16166.99|16283.66|16163.66|10
1621960970000|2021-05-25 16:42:50|16286.13|16166.13|16291.95|16171.95|16292.85|16172.85|16286.13|16166.13|10
1621960980000|2021-05-25 16:43:00|16293.78|16173.78|16308.12|16188.12|16309.68|16189.68|16293.78|16173.78|10
1621960990000|2021-05-25 16:43:10|16308.66|16188.66|16316.99|16196.99|16316.99|16196.99|16308.36|16188.36|10
1621961000000|2021-05-25 16:43:20|16318.01|16198.01|16332.06|16212.06|16332.06|16212.06|16318.01|16198.01|10
1621961010000|2021-05-25 16:43:30|16331.91|16211.91|16340.07|16220.07|16340.07|16220.07|16330.85|16210.85|10
1621961020000|2021-05-25 16:43:40|16341.27|16221.27|16336.76|16216.76|16341.27|16221.27|16336.76|16216.76|10
1621961030000|2021-05-25 16:43:50|16336.37|16216.37|16340.79|16220.79|16340.79|16220.79|16335.71|16215.71|10
1621961040000|2021-05-25 16:44:00|16341.42|16221.42|16340.43|16220.43|16342.11|16222.11|16340.43|16220.43|10
1621961050000|2021-05-25 16:44:10|16340.62|16220.62|16331.8|16211.8|16341.91|16221.91|16331.8|16211.8|10
1621961060000|2021-05-25 16:44:20|16328.45|16208.45|16322.65|16202.65|16328.45|16208.45|16322.62|16202.62|10
1621961070000|2021-05-25 16:44:30|16323|16203|16327.17|16207.17|16327.17|16207.17|16321.49|16201.49|10
1621961080000|2021-05-25 16:44:40|16327.91|16207.91|16322.78|16202.78|16327.91|16207.91|16322.46|16202.46|10
1621961090000|2021-05-25 16:44:50|16320.36|16200.36|16304.95|16184.95|16320.36|16200.36|16304.95|16184.95|10
1621961100000|2021-05-25 16:45:00|16304.43|16184.43|16311.81|16191.81|16311.81|16191.81|16302.55|16182.55|10
1621961110000|2021-05-25 16:45:10|16313.8|16193.8|16315.19|16195.19|16315.44|16195.44|16313.69|16193.69|10
1621961120000|2021-05-25 16:45:20|16315.21|16195.21|16326.18|16206.18|16326.18|16206.18|16313.89|16193.89|10
1621961130000|2021-05-25 16:45:30|16329.09|16209.09|16342.85|16222.85|16342.85|16222.85|16329.09|16209.09|10
1621961140000|2021-05-25 16:45:40|16343.86|16223.86|16351.27|16231.27|16351.27|16231.27|16343.86|16223.86|10
1621961150000|2021-05-25 16:45:50|16352.07|16232.07|16354.03|16234.03|16354.03|16234.03|16351.92|16231.92|10
1621961160000|2021-05-25 16:46:00|16354.67|16234.67|16356.88|16236.88|16356.88|16236.88|16354|16234|10
1621961170000|2021-05-25 16:46:10|16357.1|16237.1|16353.31|16233.31|16357.41|16237.41|16353.31|16233.31|10
1621961180000|2021-05-25 16:46:20|16352.43|16232.43|16351.24|16231.24|16352.49|16232.49|16349.72|16229.72|10
1621961190000|2021-05-25 16:46:30|16351.53|16231.53|16352.72|16232.72|16352.72|16232.72|16350.32|16230.32|10
1621961200000|2021-05-25 16:46:40|16353.72|16233.72|16356.93|16236.93|16356.93|16236.93|16352.56|16232.56|10
1621961210000|2021-05-25 16:46:50|16358.37|16238.37|16358.19|16238.19|16358.58|16238.58|16357.22|16237.22|10
1621961220000|2021-05-25 16:47:00|16359.42|16239.42|16351.81|16231.81|16359.68|16239.68|16351.81|16231.81|10
1621961230000|2021-05-25 16:47:10|16350.42|16230.42|16348.03|16228.03|16350.42|16230.42|16348.03|16228.03|10
1621961240000|2021-05-25 16:47:20|16347.82|16227.82|16343.9|16223.9|16347.82|16227.82|16343.9|16223.9|10
1621961250000|2021-05-25 16:47:30|16343.62|16223.62|16348.21|16228.21|16348.21|16228.21|16343.62|16223.62|10
1621961260000|2021-05-25 16:47:40|16347.84|16227.84|16352.88|16232.88|16353.08|16233.08|16347.84|16227.84|10
1621961270000|2021-05-25 16:47:50|16353.05|16233.05|16357.04|16237.04|16357.04|16237.04|16353.05|16233.05|10
1621961280000|2021-05-25 16:48:00|16358.14|16238.14|16362.99|16242.99|16363.1|16243.1|16358.14|16238.14|10
1621961290000|2021-05-25 16:48:10|16364.09|16244.09|16363.88|16243.88|16364.99|16244.99|16363.67|16243.67|10
1621961300000|2021-05-25 16:48:20|16363.21|16243.21|16364.16|16244.16|16364.54|16244.54|16362.95|16242.95|10
1621961310000|2021-05-25 16:48:30|16364.99|16244.99|16364.26|16244.26|16365.23|16245.23|16363.82|16243.82|10
1621961320000|2021-05-25 16:48:40|16365.85|16245.85|16368.83|16248.83|16368.83|16248.83|16365.85|16245.85|10
1621961330000|2021-05-25 16:48:50|16368.77|16248.77|16371.06|16251.06|16371.61|16251.61|16368.77|16248.77|10
1621961340000|2021-05-25 16:49:00|16371.11|16251.11|16371.62|16251.62|16371.62|16251.62|16370.02|16250.02|10
1621961350000|2021-05-25 16:49:10|16370.67|16250.67|16370.12|16250.12|16370.74|16250.74|16370.12|16250.12|10
1621961360000|2021-05-25 16:49:20|16370.41|16250.41|16363.92|16243.92|16370.41|16250.41|16363.8|16243.8|10
1621961370000|2021-05-25 16:49:30|16363.54|16243.54|16360.05|16240.05|16363.54|16243.54|16359.85|16239.85|10
1621961380000|2021-05-25 16:49:40|16357.83|16237.83|16357.09|16237.09|16357.83|16237.83|16356.59|16236.59|10
1621961390000|2021-05-25 16:49:50|16358.78|16238.78|16363.25|16243.25|16363.25|16243.25|16358.78|16238.78|10
1621961400000|2021-05-25 16:50:00|16363.7|16243.7|16366.55|16246.55|16367.42|16247.42|16363.7|16243.7|10
1621961410000|2021-05-25 16:50:10|16365.95|16245.95|16361.08|16241.08|16365.95|16245.95|16359.15|16239.15|10
1621961420000|2021-05-25 16:50:20|16362.24|16242.24|16364.21|16244.21|16364.86|16244.86|16362.24|16242.24|10
1621961430000|2021-05-25 16:50:30|16364.6|16244.6|16370.98|16250.98|16370.98|16250.98|16364.58|16244.58|10
1621961440000|2021-05-25 16:50:40|16373.35|16253.35|16371|16251|16375.03|16255.03|16370.29|16250.29|10
1621961450000|2021-05-25 16:50:50|16370.16|16250.16|16372.02|16252.02|16372.14|16252.14|16369.88|16249.88|10
1621961460000|2021-05-25 16:51:00|16373.27|16253.27|16379.57|16259.57|16379.57|16259.57|16373.27|16253.27|10
1621961470000|2021-05-25 16:51:10|16380.44|16260.44|16392.03|16272.03|16392.03|16272.03|16380.44|16260.44|10
1621961480000|2021-05-25 16:51:20|16393.98|16273.98|16412.3|16292.3|16412.3|16292.3|16393.98|16273.98|10
1621961490000|2021-05-25 16:51:30|16411.16|16291.16|16416.25|16296.25|16416.65|16296.65|16411.16|16291.16|10
1621961500000|2021-05-25 16:51:40|16415.3|16295.3|16418.05|16298.05|16418.5|16298.5|16415.3|16295.3|10
1621961510000|2021-05-25 16:51:50|16416.12|16296.12|16413.65|16293.65|16417.02|16297.02|16413.65|16293.65|10
1621961520000|2021-05-25 16:52:00|16413.88|16293.88|16417.35|16297.35|16417.35|16297.35|16413.78|16293.78|10
1621961530000|2021-05-25 16:52:10|16417.46|16297.46|16419.84|16299.84|16419.84|16299.84|16416.84|16296.84|10
1621961540000|2021-05-25 16:52:20|16423.8|16303.8|16424.84|16304.84|16426.84|16306.84|16423.8|16303.8|10
1621961550000|2021-05-25 16:52:30|16424.7|16304.7|16423.51|16303.51|16425|16305|16423.51|16303.51|10
1621961560000|2021-05-25 16:52:40|16422.53|16302.53|16422.88|16302.88|16423.36|16303.36|16421.71|16301.71|10
1621961570000|2021-05-25 16:52:50|16424.16|16304.16|16427.27|16307.27|16427.91|16307.91|16424.16|16304.16|10
1621961580000|2021-05-25 16:53:00|16426.41|16306.41|16424.6|16304.6|16426.89|16306.89|16424.23|16304.23|10
1621961590000|2021-05-25 16:53:10|16422.72|16302.72|16423.17|16303.17|16424.07|16304.07|16422.29|16302.29|10
1621961600000|2021-05-25 16:53:20|16423.16|16303.16|16425.56|16305.56|16425.56|16305.56|16423.16|16303.16|10
1621961610000|2021-05-25 16:53:30|16423.86|16303.86|16424.68|16304.68|16424.96|16304.96|16423.76|16303.76|10
1621961620000|2021-05-25 16:53:40|16424.94|16304.94|16427.96|16307.96|16428.07|16308.07|16424.65|16304.65|10
1621961630000|2021-05-25 16:53:50|16428.12|16308.12|16427.6|16307.6|16428.12|16308.12|16427.02|16307.02|10
1621961640000|2021-05-25 16:54:00|16428.62|16308.62|16426.67|16306.67|16428.7|16308.7|16425.87|16305.87|10
1621961650000|2021-05-25 16:54:10|16426.88|16306.88|16430.06|16310.06|16430.08|16310.08|16426.88|16306.88|10
1621961660000|2021-05-25 16:54:20|16430.61|16310.61|16427.64|16307.64|16430.95|16310.95|16426.38|16306.38|10
1621961670000|2021-05-25 16:54:30|16427.16|16307.16|16430.13|16310.13|16430.21|16310.21|16427.16|16307.16|10
1621961680000|2021-05-25 16:54:40|16430.7|16310.7|16433.45|16313.45|16434.04|16314.04|16430.7|16310.7|10
1621961690000|2021-05-25 16:54:50|16434.36|16314.36|16434.83|16314.83|16434.83|16314.83|16434.01|16314.01|10
1621961700000|2021-05-25 16:55:00|16434.31|16314.31|16430|16310|16434.95|16314.95|16430|16310|9
1621961710000|2021-05-25 16:55:10|16428.42|16308.42|16416.9|16296.9|16428.42|16308.42|16416.9|16296.9|10
1621961720000|2021-05-25 16:55:20|16415.32|16295.32|16413.03|16293.03|16418.9|16298.9|16413.03|16293.03|10
1621961730000|2021-05-25 16:55:30|16412.04|16292.04|16404.84|16284.84|16412.69|16292.69|16404.19|16284.19|10
1621961740000|2021-05-25 16:55:40|16403.14|16283.14|16395.85|16275.85|16403.14|16283.14|16395.51|16275.51|10
1621961750000|2021-05-25 16:55:50|16396.14|16276.14|16392.35|16272.35|16396.16|16276.16|16391.14|16271.14|10
1621961760000|2021-05-25 16:56:00|16392.04|16272.04|16369.82|16249.82|16392.43|16272.43|16369.82|16249.82|10
1621961770000|2021-05-25 16:56:10|16368.52|16248.52|16356.64|16236.64|16368.52|16248.52|16356.64|16236.64|10
1621961780000|2021-05-25 16:56:20|16356.76|16236.76|16343.72|16223.72|16356.76|16236.76|16343.72|16223.72|10
1621961790000|2021-05-25 16:56:30|16343.81|16223.81|16343.14|16223.14|16344.11|16224.11|16339.84|16219.84|10
1621961800000|2021-05-25 16:56:40|16343.93|16223.93|16348.4|16228.4|16349.13|16229.13|16343.93|16223.93|10
1621961810000|2021-05-25 16:56:50|16347.41|16227.41|16338.31|16218.31|16347.41|16227.41|16338.31|16218.31|10
1621961820000|2021-05-25 16:57:00|16336.82|16216.82|16331.37|16211.37|16336.82|16216.82|16329.77|16209.77|10
1621961830000|2021-05-25 16:57:10|16329.17|16209.17|16321.68|16201.68|16329.17|16209.17|16321.68|16201.68|10
1621961840000|2021-05-25 16:57:20|16321.74|16201.74|16317.91|16197.91|16321.91|16201.91|16317.1|16197.1|10
1621961850000|2021-05-25 16:57:30|16321.7|16201.7|16333.85|16213.85|16333.85|16213.85|16321.7|16201.7|10
1621961860000|2021-05-25 16:57:40|16335.6|16215.6|16337.57|16217.57|16340.21|16220.21|16335.6|16215.6|10
1621961870000|2021-05-25 16:57:50|16337.9|16217.9|16339.4|16219.4|16339.61|16219.61|16337.9|16217.9|10
1621961880000|2021-05-25 16:58:00|16341.6|16221.6|16370.72|16250.72|16370.72|16250.72|16341.6|16221.6|10
1621961890000|2021-05-25 16:58:10|16372.39|16252.39|16379.03|16259.03|16379.03|16259.03|16371.86|16251.86|10
1621961900000|2021-05-25 16:58:20|16380.65|16260.65|16379.01|16259.01|16382.02|16262.02|16379.01|16259.01|10
1621961910000|2021-05-25 16:58:30|16377.35|16257.35|16371.33|16251.33|16377.35|16257.35|16371.33|16251.33|10
1621961920000|2021-05-25 16:58:40|16371.16|16251.16|16365.81|16245.81|16371.62|16251.62|16365.45|16245.45|10
1621961930000|2021-05-25 16:58:50|16364.62|16244.62|16350.73|16230.73|16364.62|16244.62|16350.73|16230.73|10
1621961940000|2021-05-25 16:59:00|16346.39|16226.39|16341.03|16221.03|16346.95|16226.95|16341.03|16221.03|10
1621961950000|2021-05-25 16:59:10|16339.22|16219.22|16330.69|16210.69|16339.22|16219.22|16330.69|16210.69|10
1621961960000|2021-05-25 16:59:20|16327.92|16207.92|16320.62|16200.62|16327.92|16207.92|16320.38|16200.38|10
1621961970000|2021-05-25 16:59:30|16321.46|16201.46|16320.68|16200.68|16321.97|16201.97|16320.68|16200.68|10
1621961980000|2021-05-25 16:59:40|16320.29|16200.29|16312.77|16192.77|16320.29|16200.29|16312.77|16192.77|10
1621961990000|2021-05-25 16:59:50|16312.03|16192.03|16305.78|16185.78|16312.03|16192.03|16305.78|16185.78|10
1621962000000|2021-05-25 17:00:00|16305.6|16185.6|16309.62|16189.62|16309.62|16189.62|16303.83|16183.83|10
1621962010000|2021-05-25 17:00:10|16312.63|16192.63|16331.71|16211.71|16331.71|16211.71|16312.63|16192.63|10
1621962020000|2021-05-25 17:00:20|16333.64|16213.64|16351.22|16231.22|16351.45|16231.45|16333.12|16213.12|10
1621962030000|2021-05-25 17:00:30|16356.49|16236.49|16363.49|16243.49|16363.49|16243.49|16356.49|16236.49|10
1621962040000|2021-05-25 17:00:40|16364.61|16244.61|16363.44|16243.44|16366.78|16246.78|16363.44|16243.44|10
1621962050000|2021-05-25 17:00:50|16363.32|16243.32|16366.36|16246.36|16366.82|16246.82|16363.32|16243.32|10
1621962060000|2021-05-25 17:01:00|16366.63|16246.63|16369.31|16249.31|16369.31|16249.31|16364.07|16244.07|10
1621962070000|2021-05-25 17:01:10|16369.86|16249.86|16373.03|16253.03|16373.03|16253.03|16368.55|16248.55|10
1621962080000|2021-05-25 17:01:20|16372.99|16252.99|16377.79|16257.79|16377.79|16257.79|16372.99|16252.99|10
1621962090000|2021-05-25 17:01:30|16378.41|16258.41|16380.22|16260.22|16380.3|16260.3|16377.78|16257.78|10
1621962100000|2021-05-25 17:01:40|16384.89|16264.89|16395.06|16275.06|16395.06|16275.06|16384.89|16264.89|10
1621962110000|2021-05-25 17:01:50|16394.16|16274.16|16390.87|16270.87|16394.16|16274.16|16390.87|16270.87|10
1621962120000|2021-05-25 17:02:00|16390.81|16270.81|16389.64|16269.64|16390.81|16270.81|16388.93|16268.93|10
1621962130000|2021-05-25 17:02:10|16389.46|16269.46|16390.33|16270.33|16390.33|16270.33|16388.48|16268.48|10
1621962140000|2021-05-25 17:02:20|16390.59|16270.59|16395.73|16275.73|16395.85|16275.85|16390.59|16270.59|10
1621962150000|2021-05-25 17:02:30|16395.62|16275.62|16396.27|16276.27|16397.3|16277.3|16395.62|16275.62|10
1621962160000|2021-05-25 17:02:40|16394.37|16274.37|16381.26|16261.26|16394.37|16274.37|16381.26|16261.26|10
1621962170000|2021-05-25 17:02:50|16380.34|16260.34|16383.31|16263.31|16383.31|16263.31|16380.23|16260.23|10
1621962180000|2021-05-25 17:03:00|16383.85|16263.85|16383.87|16263.87|16384.79|16264.79|16383.81|16263.81|10
1621962190000|2021-05-25 17:03:10|16384.31|16264.31|16385|16265|16385|16265|16383.11|16263.11|10
1621962200000|2021-05-25 17:03:20|16386.13|16266.13|16387.65|16267.65|16387.82|16267.82|16385.87|16265.87|10
1621962210000|2021-05-25 17:03:30|16386.93|16266.93|16394.2|16274.2|16394.45|16274.45|16386.78|16266.78|10
1621962220000|2021-05-25 17:03:40|16395.99|16275.99|16401.15|16281.15|16401.15|16281.15|16395.99|16275.99|10
1621962230000|2021-05-25 17:03:50|16401.23|16281.23|16406.4|16286.4|16406.63|16286.63|16401.23|16281.23|10
1621962240000|2021-05-25 17:04:00|16406.43|16286.43|16404.48|16284.48|16406.43|16286.43|16404.11|16284.11|9
1621962250000|2021-05-25 17:04:10|16403.35|16283.35|16398.46|16278.46|16403.35|16283.35|16398.09|16278.09|10
1621962260000|2021-05-25 17:04:20|16398.31|16278.31|16400.9|16280.9|16400.9|16280.9|16398.31|16278.31|9
1621962270000|2021-05-25 17:04:30|16401.35|16281.35|16405.54|16285.54|16405.54|16285.54|16401.35|16281.35|10
1621962280000|2021-05-25 17:04:40|16405.45|16285.45|16407.22|16287.22|16407.22|16287.22|16404.78|16284.78|10
1621962290000|2021-05-25 17:04:50|16407.79|16287.79|16403.8|16283.8|16407.79|16287.79|16403.23|16283.23|9
1621962300000|2021-05-25 17:05:00|16404.57|16284.57|16399.45|16279.45|16405.24|16285.24|16399.45|16279.45|10
1621962310000|2021-05-25 17:05:10|16398.26|16278.26|16392.02|16272.02|16398.26|16278.26|16391.42|16271.42|10
1621962320000|2021-05-25 17:05:20|16391.42|16271.42|16389.75|16269.75|16392.04|16272.04|16389.75|16269.75|10
1621962330000|2021-05-25 17:05:30|16389.26|16269.26|16382.12|16262.12|16389.26|16269.26|16381.93|16261.93|10
1621962340000|2021-05-25 17:05:40|16381.69|16261.69|16379.02|16259.02|16381.81|16261.81|16378.51|16258.51|10
1621962350000|2021-05-25 17:05:50|16379.41|16259.41|16385.95|16265.95|16386.07|16266.07|16379.41|16259.41|10
1621962360000|2021-05-25 17:06:00|16384.2|16264.2|16389.7|16269.7|16390.08|16270.08|16384.2|16264.2|10
1621962370000|2021-05-25 17:06:10|16389.29|16269.29|16395.75|16275.75|16395.75|16275.75|16389.29|16269.29|10
1621962380000|2021-05-25 17:06:20|16401.49|16281.49|16408.11|16288.11|16408.19|16288.19|16401.49|16281.49|10
1621962390000|2021-05-25 17:06:30|16407.9|16287.9|16417.89|16297.89|16417.89|16297.89|16406.64|16286.64|10
1621962400000|2021-05-25 17:06:40|16418.45|16298.45|16422.84|16302.84|16423.69|16303.69|16418.16|16298.16|10
1621962410000|2021-05-25 17:06:50|16422.6|16302.6|16426.23|16306.23|16426.23|16306.23|16422.37|16302.37|10
1621962420000|2021-05-25 17:07:00|16424.62|16304.62|16422.83|16302.83|16424.62|16304.62|16422.83|16302.83|10
1621962430000|2021-05-25 17:07:10|16422.4|16302.4|16421.62|16301.62|16422.4|16302.4|16420.88|16300.88|10
1621962440000|2021-05-25 17:07:20|16420.73|16300.73|16417.9|16297.9|16420.73|16300.73|16417.22|16297.22|10
1621962450000|2021-05-25 17:07:30|16417.7|16297.7|16420.03|16300.03|16420.08|16300.08|16417.7|16297.7|10
1621962460000|2021-05-25 17:07:40|16420.45|16300.45|16421.06|16301.06|16421.35|16301.35|16420|16300|9
1621962470000|2021-05-25 17:07:50|16421.74|16301.74|16424.86|16304.86|16426.38|16306.38|16421.74|16301.74|10
1621962480000|2021-05-25 17:08:00|16424.81|16304.81|16426.48|16306.48|16428.9|16308.9|16424.81|16304.81|10
1621962490000|2021-05-25 17:08:10|16423.76|16303.76|16425.35|16305.35|16425.35|16305.35|16423.12|16303.12|10
1621962500000|2021-05-25 17:08:20|16425.18|16305.18|16428.81|16308.81|16428.81|16308.81|16425.18|16305.18|10
1621962510000|2021-05-25 17:08:30|16427.9|16307.9|16431.66|16311.66|16431.66|16311.66|16427.9|16307.9|10
1621962520000|2021-05-25 17:08:40|16431.26|16311.26|16431.98|16311.98|16433.34|16313.34|16430.56|16310.56|10
1621962530000|2021-05-25 17:08:50|16431.88|16311.88|16430.58|16310.58|16432.52|16312.52|16430.58|16310.58|10
1621962540000|2021-05-25 17:09:00|16430.99|16310.99|16432.36|16312.36|16432.36|16312.36|16430.51|16310.51|10
1621962550000|2021-05-25 17:09:10|16432.85|16312.85|16436.36|16316.36|16436.36|16316.36|16432.82|16312.82|10
1621962560000|2021-05-25 17:09:20|16436.89|16316.89|16441.73|16321.73|16442.26|16322.26|16436.89|16316.89|10
1621962570000|2021-05-25 17:09:30|16442.21|16322.21|16442.39|16322.39|16442.39|16322.39|16441.26|16321.26|10
1621962580000|2021-05-25 17:09:40|16442.81|16322.81|16445.94|16325.94|16445.94|16325.94|16442.81|16322.81|10
1621962590000|2021-05-25 17:09:50|16446.86|16326.86|16448.69|16328.69|16448.79|16328.79|16446.86|16326.86|10
1621962600000|2021-05-25 17:10:00|16448.09|16328.09|16447.75|16327.75|16448.51|16328.51|16447.2|16327.2|10
1621962610000|2021-05-25 17:10:10|16447.34|16327.34|16442.57|16322.57|16447.34|16327.34|16442.57|16322.57|10
1621962620000|2021-05-25 17:10:20|16443.86|16323.86|16433.56|16313.56|16443.86|16323.86|16433.56|16313.56|10
1621962630000|2021-05-25 17:10:30|16430.49|16310.49|16407.95|16287.95|16430.49|16310.49|16407.95|16287.95|10
1621962640000|2021-05-25 17:10:40|16407.07|16287.07|16403.04|16283.04|16407.07|16287.07|16403.04|16283.04|10
1621962650000|2021-05-25 17:10:50|16403.24|16283.24|16404.06|16284.06|16404.95|16284.95|16403.24|16283.24|10
1621962660000|2021-05-25 17:11:00|16403.3|16283.3|16400|16280|16403.3|16283.3|16399.63|16279.63|10
1621962670000|2021-05-25 17:11:10|16400.91|16280.91|16383.4|16263.4|16400.91|16280.91|16383.4|16263.4|10
1621962680000|2021-05-25 17:11:20|16382.67|16262.67|16368.58|16248.58|16382.67|16262.67|16368.58|16248.58|10
1621962690000|2021-05-25 17:11:30|16369.24|16249.24|16361.33|16241.33|16369.24|16249.24|16361.33|16241.33|10
1621962700000|2021-05-25 17:11:40|16362.2|16242.2|16358.34|16238.34|16362.2|16242.2|16358.21|16238.21|9
1621962710000|2021-05-25 17:11:50|16357.7|16237.7|16364.24|16244.24|16364.24|16244.24|16356.95|16236.95|10
1621962720000|2021-05-25 17:12:00|16363.51|16243.51|16361.99|16241.99|16365.38|16245.38|16361.38|16241.38|10
1621962730000|2021-05-25 17:12:10|16361.97|16241.97|16361.52|16241.52|16362.64|16242.64|16361.44|16241.44|10
1621962740000|2021-05-25 17:12:20|16361.26|16241.26|16357.56|16237.56|16361.26|16241.26|16357.56|16237.56|10
1621962750000|2021-05-25 17:12:30|16357.5|16237.5|16352.03|16232.03|16357.5|16237.5|16352.03|16232.03|10
1621962760000|2021-05-25 17:12:40|16352.28|16232.28|16356.09|16236.09|16356.26|16236.26|16352.28|16232.28|9
1621962770000|2021-05-25 17:12:50|16356.23|16236.23|16355.43|16235.43|16357.47|16237.47|16355.09|16235.09|10
1621962780000|2021-05-25 17:13:00|16355.48|16235.48|16359.33|16239.33|16359.33|16239.33|16355.21|16235.21|10
1621962790000|2021-05-25 17:13:10|16360.63|16240.63|16363.69|16243.69|16363.69|16243.69|16360.63|16240.63|9
1621962800000|2021-05-25 17:13:20|16364|16244|16363.15|16243.15|16366.12|16246.12|16363.15|16243.15|10
1621962810000|2021-05-25 17:13:30|16363.14|16243.14|16374.1|16254.1|16374.1|16254.1|16363.14|16243.14|10
1621962820000|2021-05-25 17:13:40|16374.47|16254.47|16379.64|16259.64|16379.64|16259.64|16374.47|16254.47|9
1621962830000|2021-05-25 17:13:50|16379.03|16259.03|16383.33|16263.33|16383.83|16263.83|16379.03|16259.03|10
1621962840000|2021-05-25 17:14:00|16383.5|16263.5|16379.57|16259.57|16383.5|16263.5|16379.57|16259.57|10
1621962850000|2021-05-25 17:14:10|16377.11|16257.11|16367.21|16247.21|16377.11|16257.11|16367.21|16247.21|9
1621962860000|2021-05-25 17:14:20|16366.05|16246.05|16358.09|16238.09|16366.05|16246.05|16358.09|16238.09|10
1621962870000|2021-05-25 17:14:30|16357.73|16237.73|16355.38|16235.38|16357.73|16237.73|16354.29|16234.29|10
1621962880000|2021-05-25 17:14:40|16355.44|16235.44|16360.21|16240.21|16360.21|16240.21|16353.88|16233.88|10
1621962890000|2021-05-25 17:14:50|16362.21|16242.21|16363.46|16243.46|16365.01|16245.01|16362.21|16242.21|9
1621962900000|2021-05-25 17:15:00|16363.52|16243.52|16378.43|16258.43|16378.43|16258.43|16363.42|16243.42|10
1621962910000|2021-05-25 17:15:10|16378.17|16258.17|16379.87|16259.87|16381.36|16261.36|16378.17|16258.17|9
1621962920000|2021-05-25 17:15:20|16380.47|16260.47|16369.46|16249.46|16380.47|16260.47|16369.46|16249.46|10
1621962930000|2021-05-25 17:15:30|16368.52|16248.52|16365.08|16245.08|16368.52|16248.52|16364.92|16244.92|10
1621962940000|2021-05-25 17:15:40|16364.01|16244.01|16355.14|16235.14|16364.01|16244.01|16355.02|16235.02|10
1621962950000|2021-05-25 17:15:50|16354.26|16234.26|16354.54|16234.54|16354.64|16234.64|16353.3|16233.3|10
1621962960000|2021-05-25 17:16:00|16355.01|16235.01|16338.87|16218.87|16355.02|16235.02|16338.87|16218.87|10
1621962970000|2021-05-25 17:16:10|16335.86|16215.86|16323.65|16203.65|16335.86|16215.86|16323.65|16203.65|10
1621962980000|2021-05-25 17:16:20|16322.77|16202.77|16318.84|16198.84|16322.77|16202.77|16318.83|16198.83|9
1621962990000|2021-05-25 17:16:30|16317.4|16197.4|16311.4|16191.4|16317.4|16197.4|16311.4|16191.4|10
1621963000000|2021-05-25 17:16:40|16311.29|16191.29|16309.14|16189.14|16312|16192|16309.14|16189.14|10
1621963010000|2021-05-25 17:16:50|16308.59|16188.59|16310.74|16190.74|16310.74|16190.74|16308.08|16188.08|10
1621963020000|2021-05-25 17:17:00|16309.53|16189.53|16312.38|16192.38|16312.38|16192.38|16308.88|16188.88|10
1621963030000|2021-05-25 17:17:10|16312.13|16192.13|16311.35|16191.35|16313.36|16193.36|16311.35|16191.35|10
1621963040000|2021-05-25 17:17:20|16310.07|16190.07|16308.69|16188.69|16310.27|16190.27|16308.53|16188.53|10
1621963050000|2021-05-25 17:17:30|16307.18|16187.18|16304.55|16184.55|16307.95|16187.95|16304.55|16184.55|10
1621963060000|2021-05-25 17:17:40|16302.86|16182.86|16291.53|16171.53|16302.86|16182.86|16291.53|16171.53|10
1621963070000|2021-05-25 17:17:50|16290.75|16170.75|16283.06|16163.06|16290.75|16170.75|16283.06|16163.06|10
1621963080000|2021-05-25 17:18:00|16282.35|16162.35|16292.7|16172.7|16292.7|16172.7|16281.38|16161.38|10
1621963090000|2021-05-25 17:18:10|16292.46|16172.46|16302.73|16182.73|16303.42|16183.42|16292.46|16172.46|10
1621963100000|2021-05-25 17:18:20|16302.75|16182.75|16309.59|16189.59|16310.07|16190.07|16302.75|16182.75|10
1621963110000|2021-05-25 17:18:30|16309.38|16189.38|16304.38|16184.38|16309.38|16189.38|16304.38|16184.38|10
1621963120000|2021-05-25 17:18:40|16303.61|16183.61|16312.03|16192.03|16312.03|16192.03|16303.61|16183.61|10
1621963130000|2021-05-25 17:18:50|16312.93|16192.93|16312.67|16192.67|16312.93|16192.93|16311|16191|10
1621963140000|2021-05-25 17:19:00|16313.03|16193.03|16309.09|16189.09|16313.15|16193.15|16309.09|16189.09|9
1621963150000|2021-05-25 17:19:10|16308.89|16188.89|16310.39|16190.39|16311.5|16191.5|16308.15|16188.15|10
1621963160000|2021-05-25 17:19:20|16308.42|16188.42|16304.36|16184.36|16308.59|16188.59|16304.36|16184.36|10
1621963170000|2021-05-25 17:19:30|16305.05|16185.05|16303|16183|16305.05|16185.05|16301.72|16181.72|10
1621963180000|2021-05-25 17:19:40|16302.5|16182.5|16299.7|16179.7|16302.5|16182.5|16299.7|16179.7|10
1621963190000|2021-05-25 17:19:50|16299.66|16179.66|16297.14|16177.14|16299.66|16179.66|16296.62|16176.62|10
1621963200000|2021-05-25 17:20:00|16297.51|16177.51|16304.33|16184.33|16304.47|16184.47|16296.84|16176.84|10
1621963210000|2021-05-25 17:20:10|16304.5|16184.5|16300.37|16180.37|16304.58|16184.58|16300.37|16180.37|10
1621963220000|2021-05-25 17:20:20|16301.08|16181.08|16301.5|16181.5|16301.84|16181.84|16298.85|16178.85|10
1621963230000|2021-05-25 17:20:30|16299.59|16179.59|16303.67|16183.67|16303.67|16183.67|16299.59|16179.59|10
1621963240000|2021-05-25 17:20:40|16303.92|16183.92|16299.31|16179.31|16303.92|16183.92|16299.31|16179.31|10
1621963250000|2021-05-25 17:20:50|16299.1|16179.1|16296.78|16176.78|16299.62|16179.62|16296.78|16176.78|10
1621963260000|2021-05-25 17:21:00|16296.95|16176.95|16294.29|16174.29|16297.32|16177.32|16294.29|16174.29|10
1621963270000|2021-05-25 17:21:10|16294.04|16174.04|16290.14|16170.14|16294.04|16174.04|16289.94|16169.94|10
1621963280000|2021-05-25 17:21:20|16289.28|16169.28|16281.94|16161.94|16289.28|16169.28|16281.94|16161.94|10
1621963290000|2021-05-25 17:21:30|16280.43|16160.43|16267.79|16147.79|16280.43|16160.43|16267.79|16147.79|10
1621963300000|2021-05-25 17:21:40|16267.57|16147.57|16265.99|16145.99|16267.74|16147.74|16265.99|16145.99|10
1621963310000|2021-05-25 17:21:50|16265.76|16145.76|16263.15|16143.15|16265.91|16145.91|16263.15|16143.15|10
1621963320000|2021-05-25 17:22:00|16263.04|16143.04|16266.59|16146.59|16266.59|16146.59|16262.5|16142.5|10
1621963330000|2021-05-25 17:22:10|16265.81|16145.81|16268.49|16148.49|16268.49|16148.49|16265.39|16145.39|10
1621963340000|2021-05-25 17:22:20|16271.66|16151.66|16271.56|16151.56|16273.34|16153.34|16270.39|16150.39|10
1621963350000|2021-05-25 17:22:30|16271.64|16151.64|16262.79|16142.79|16271.64|16151.64|16262.79|16142.79|10
1621963360000|2021-05-25 17:22:40|16262.98|16142.98|16254.6|16134.6|16262.98|16142.98|16254.6|16134.6|10
1621963370000|2021-05-25 17:22:50|16254.64|16134.64|16244.69|16124.69|16254.64|16134.64|16244.69|16124.69|10
1621963380000|2021-05-25 17:23:00|16243.41|16123.41|16241.28|16121.28|16243.41|16123.41|16240.81|16120.81|10
1621963390000|2021-05-25 17:23:10|16239.02|16119.02|16231.38|16111.38|16239.02|16119.02|16231.38|16111.38|10
1621963400000|2021-05-25 17:23:20|16228.61|16108.61|16214.95|16094.95|16228.61|16108.61|16214.95|16094.95|10
1621963410000|2021-05-25 17:23:30|16210.72|16090.72|16193.63|16073.63|16210.72|16090.72|16193.63|16073.63|10
1621963420000|2021-05-25 17:23:40|16191.53|16071.53|16183.26|16063.26|16191.53|16071.53|16183.19|16063.19|10
1621963430000|2021-05-25 17:23:50|16184.46|16064.46|16188.94|16068.94|16188.94|16068.94|16184.46|16064.46|10
1621963440000|2021-05-25 17:24:00|16195|16075|16199.12|16079.12|16201.02|16081.02|16195|16075|10
1621963450000|2021-05-25 17:24:10|16199.31|16079.31|16197.92|16077.92|16199.31|16079.31|16197.65|16077.65|10
1621963460000|2021-05-25 17:24:20|16196.41|16076.41|16192.13|16072.13|16196.41|16076.41|16192.13|16072.13|10
1621963470000|2021-05-25 17:24:30|16193.75|16073.75|16187.09|16067.09|16195.39|16075.39|16187.09|16067.09|10
1621963480000|2021-05-25 17:24:40|16186.39|16066.39|16185.93|16065.93|16186.59|16066.59|16185.49|16065.49|10
1621963490000|2021-05-25 17:24:50|16186.12|16066.12|16167.9|16047.9|16187.6|16067.6|16167.9|16047.9|10
1621963500000|2021-05-25 17:25:00|16166.86|16046.86|16144.75|16024.75|16166.86|16046.86|16144.75|16024.75|10
1621963510000|2021-05-25 17:25:10|16146.44|16026.44|16160.61|16040.61|16160.61|16040.61|16146.03|16026.03|10
1621963520000|2021-05-25 17:25:20|16160.15|16040.15|16171.1|16051.1|16171.1|16051.1|16160.15|16040.15|10
1621963530000|2021-05-25 17:25:30|16170.95|16050.95|16177.69|16057.69|16177.69|16057.69|16170.95|16050.95|10
1621963540000|2021-05-25 17:25:40|16179.43|16059.43|16182.29|16062.29|16183.07|16063.07|16179.43|16059.43|10
1621963550000|2021-05-25 17:25:50|16182.78|16062.78|16188.75|16068.75|16188.75|16068.75|16182.56|16062.56|10
1621963560000|2021-05-25 17:26:00|16189.37|16069.37|16187.79|16067.79|16190.52|16070.52|16187.79|16067.79|10
1621963570000|2021-05-25 17:26:10|16187.82|16067.82|16183.13|16063.13|16187.82|16067.82|16183.13|16063.13|10
1621963580000|2021-05-25 17:26:20|16182.19|16062.19|16171.45|16051.45|16182.19|16062.19|16171.03|16051.03|10
1621963590000|2021-05-25 17:26:30|16171.95|16051.95|16174.21|16054.21|16175.1|16055.1|16171.95|16051.95|10
1621963600000|2021-05-25 17:26:40|16174.71|16054.71|16182.22|16062.22|16182.22|16062.22|16174.51|16054.51|10
1621963610000|2021-05-25 17:26:50|16182.72|16062.72|16189.45|16069.45|16189.45|16069.45|16182.33|16062.33|10
1621963620000|2021-05-25 17:27:00|16189.73|16069.73|16196.35|16076.35|16196.35|16076.35|16189.66|16069.66|10
1621963630000|2021-05-25 17:27:10|16197.39|16077.39|16203.34|16083.34|16204.08|16084.08|16197.39|16077.39|10
1621963640000|2021-05-25 17:27:20|16202.76|16082.76|16187.86|16067.86|16202.76|16082.76|16187.86|16067.86|10
1621963650000|2021-05-25 17:27:30|16189.73|16069.73|16189.77|16069.77|16189.98|16069.98|16187.87|16067.87|10
1621963660000|2021-05-25 17:27:40|16189.02|16069.02|16183.41|16063.41|16189.02|16069.02|16182.61|16062.61|10
1621963670000|2021-05-25 17:27:50|16183.89|16063.89|16178.68|16058.68|16183.89|16063.89|16178.68|16058.68|10
1621963680000|2021-05-25 17:28:00|16178.37|16058.37|16175.82|16055.82|16178.37|16058.37|16175.45|16055.45|10
1621963690000|2021-05-25 17:28:10|16176.54|16056.54|16188.46|16068.46|16188.46|16068.46|16176.54|16056.54|10
1621963700000|2021-05-25 17:28:20|16187.34|16067.34|16188.4|16068.4|16189.67|16069.67|16186.85|16066.85|10
1621963710000|2021-05-25 17:28:30|16189.08|16069.08|16192.06|16072.06|16192.06|16072.06|16188.33|16068.33|10
1621963720000|2021-05-25 17:28:40|16192.86|16072.86|16194.97|16074.97|16194.97|16074.97|16191.89|16071.89|10
1621963730000|2021-05-25 17:28:50|16194.16|16074.16|16196.19|16076.19|16196.19|16076.19|16193.61|16073.61|10
1621963740000|2021-05-25 17:29:00|16197.34|16077.34|16197.95|16077.95|16198.08|16078.08|16197.24|16077.24|10
1621963750000|2021-05-25 17:29:10|16198.78|16078.78|16200.35|16080.35|16200.35|16080.35|16197.87|16077.87|10
1621963760000|2021-05-25 17:29:20|16200.87|16080.87|16205.06|16085.06|16205.06|16085.06|16200.87|16080.87|9
1621963770000|2021-05-25 17:29:30|16205.7|16085.7|16203.12|16083.12|16205.7|16085.7|16202.28|16082.28|10
1621963780000|2021-05-25 17:29:40|16202.49|16082.49|16203.29|16083.29|16203.29|16083.29|16200.89|16080.89|10
1621963790000|2021-05-25 17:29:50|16203.19|16083.19|16200.77|16080.77|16203.19|16083.19|16200.42|16080.42|10
1621963800000|2021-05-25 17:30:00|16200.59|16080.59|16199.5|16079.5|16200.59|16080.59|16199.17|16079.17|10
1621963810000|2021-05-25 17:30:10|16199.39|16079.39|16195.53|16075.53|16199.88|16079.88|16195.22|16075.22|10
1621963820000|2021-05-25 17:30:20|16196.3|16076.3|16185.95|16065.95|16196.3|16076.3|16185.95|16065.95|10
1621963830000|2021-05-25 17:30:30|16185.8|16065.8|16171.98|16051.98|16185.8|16065.8|16171.76|16051.76|10
1621963840000|2021-05-25 17:30:40|16171.75|16051.75|16167.6|16047.6|16171.75|16051.75|16167.6|16047.6|10
1621963850000|2021-05-25 17:30:50|16167.26|16047.26|16159.31|16039.31|16167.26|16047.26|16159.25|16039.25|10
1621963860000|2021-05-25 17:31:00|16159.65|16039.65|16159.19|16039.19|16159.78|16039.78|16157.78|16037.78|9
1621963870000|2021-05-25 17:31:10|16158.5|16038.5|16161.03|16041.03|16161.03|16041.03|16157.73|16037.73|10
1621963880000|2021-05-25 17:31:20|16160.97|16040.97|16150.58|16030.58|16160.97|16040.97|16150.58|16030.58|10
1621963890000|2021-05-25 17:31:30|16149.56|16029.56|16143.95|16023.95|16149.56|16029.56|16143.95|16023.95|10
1621963900000|2021-05-25 17:31:40|16142.51|16022.51|16132.83|16012.83|16142.51|16022.51|16132.83|16012.83|10
1621963910000|2021-05-25 17:31:50|16126.98|16006.98|16085.04|15965.04|16126.98|16006.98|16085.04|15965.04|10
1621963920000|2021-05-25 17:32:00|16083.6|15963.6|16087.13|15967.13|16090.31|15970.31|16083.6|15963.6|10
1621963930000|2021-05-25 17:32:10|16088.01|15968.01|16087.6|15967.6|16091.33|15971.33|16087.6|15967.6|10
1621963940000|2021-05-25 17:32:20|16088.89|15968.89|16116.91|15996.91|16116.91|15996.91|16088.58|15968.58|10
1621963950000|2021-05-25 17:32:30|16122.38|16002.38|16134.36|16014.36|16134.8|16014.8|16122.38|16002.38|9
1621963960000|2021-05-25 17:32:40|16135.65|16015.65|16141.19|16021.19|16142.66|16022.66|16135.33|16015.33|10
1621963970000|2021-05-25 17:32:50|16144.66|16024.66|16143.26|16023.26|16144.66|16024.66|16140.52|16020.52|10
1621963980000|2021-05-25 17:33:00|16144.44|16024.44|16132.48|16012.48|16144.51|16024.51|16132.48|16012.48|10
1621963990000|2021-05-25 17:33:10|16132.57|16012.57|16121.67|16001.67|16132.57|16012.57|16121.67|16001.67|10
1621964000000|2021-05-25 17:33:20|16121.79|16001.79|16116.11|15996.11|16121.79|16001.79|16115.04|15995.04|10
1621964010000|2021-05-25 17:33:30|16116.02|15996.02|16113.82|15993.82|16116.02|15996.02|16112.77|15992.77|10
1621964020000|2021-05-25 17:33:40|16115.12|15995.12|16115.35|15995.35|16116.66|15996.66|16115.12|15995.12|10
1621964030000|2021-05-25 17:33:50|16114.84|15994.84|16114.28|15994.28|16115.38|15995.38|16113.68|15993.68|10
1621964040000|2021-05-25 17:34:00|16114.19|15994.19|16119.07|15999.07|16119.07|15999.07|16114.19|15994.19|10
1621964050000|2021-05-25 17:34:10|16119.76|15999.76|16127.85|16007.85|16127.85|16007.85|16119.47|15999.47|10
1621964060000|2021-05-25 17:34:20|16129.38|16009.38|16140.19|16020.19|16140.19|16020.19|16128.84|16008.84|10
1621964070000|2021-05-25 17:34:30|16141.22|16021.22|16134.38|16014.38|16141.22|16021.22|16134.38|16014.38|10
1621964080000|2021-05-25 17:34:40|16131.84|16011.84|16116.98|15996.98|16131.84|16011.84|16116.98|15996.98|10
1621964090000|2021-05-25 17:34:50|16116.84|15996.84|16106.63|15986.63|16117.17|15997.17|16106.63|15986.63|10
1621964100000|2021-05-25 17:35:00|16105.07|15985.07|16105.76|15985.76|16105.79|15985.79|16103.06|15983.06|10
1621964110000|2021-05-25 17:35:10|16107.08|15987.08|16120.29|16000.29|16120.29|16000.29|16107.08|15987.08|10
1621964120000|2021-05-25 17:35:20|16121.32|16001.32|16134.49|16014.49|16134.66|16014.66|16121.32|16001.32|10
1621964130000|2021-05-25 17:35:30|16134.87|16014.87|16137.55|16017.55|16138.63|16018.63|16134.87|16014.87|10
1621964140000|2021-05-25 17:35:40|16138.13|16018.13|16144.32|16024.32|16144.69|16024.69|16138.13|16018.13|10
1621964150000|2021-05-25 17:35:50|16145.47|16025.47|16141.3|16021.3|16145.47|16025.47|16141.18|16021.18|10
1621964160000|2021-05-25 17:36:00|16142.32|16022.32|16141.75|16021.75|16142.58|16022.58|16140.17|16020.17|10
1621964170000|2021-05-25 17:36:10|16141.06|16021.06|16144.41|16024.41|16145.91|16025.91|16139.75|16019.75|10
1621964180000|2021-05-25 17:36:20|16145.53|16025.53|16148.83|16028.83|16148.83|16028.83|16144.97|16024.97|10
1621964190000|2021-05-25 17:36:30|16149.14|16029.14|16155.34|16035.34|16155.34|16035.34|16149.14|16029.14|10
1621964200000|2021-05-25 17:36:40|16156.81|16036.81|16156.95|16036.95|16157.96|16037.96|16156.54|16036.54|10
1621964210000|2021-05-25 17:36:50|16156.76|16036.76|16157.48|16037.48|16158.17|16038.17|16156.73|16036.73|10
1621964220000|2021-05-25 17:37:00|16158.12|16038.12|16154.67|16034.67|16158.12|16038.12|16154.64|16034.64|10
1621964230000|2021-05-25 17:37:10|16154.68|16034.68|16156.02|16036.02|16156.19|16036.19|16152.67|16032.67|10
1621964240000|2021-05-25 17:37:20|16155.47|16035.47|16156.58|16036.58|16156.93|16036.93|16150.93|16030.93|10
1621964250000|2021-05-25 17:37:30|16158.46|16038.46|16165.28|16045.28|16165.94|16045.94|16158.46|16038.46|10
1621964260000|2021-05-25 17:37:40|16165.26|16045.26|16162.6|16042.6|16165.26|16045.26|16162.6|16042.6|10
1621964270000|2021-05-25 17:37:50|16162.07|16042.07|16164.21|16044.21|16164.42|16044.42|16162.07|16042.07|10
1621964280000|2021-05-25 17:38:00|16163.94|16043.94|16165.09|16045.09|16165.09|16045.09|16162.34|16042.34|10
1621964290000|2021-05-25 17:38:10|16164.99|16044.99|16179.85|16059.85|16179.85|16059.85|16164.99|16044.99|10
1621964300000|2021-05-25 17:38:20|16181.22|16061.22|16199.21|16079.21|16199.21|16079.21|16181.15|16061.15|10
1621964310000|2021-05-25 17:38:30|16200.15|16080.15|16211.2|16091.2|16211.2|16091.2|16199.95|16079.95|10
1621964320000|2021-05-25 17:38:40|16211.52|16091.52|16208.64|16088.64|16212.28|16092.28|16208.18|16088.18|10
1621964330000|2021-05-25 17:38:50|16208.73|16088.73|16208.71|16088.71|16209.83|16089.83|16208.6|16088.6|10
1621964340000|2021-05-25 17:39:00|16209.05|16089.05|16208.87|16088.87|16209.05|16089.05|16207.02|16087.02|10
1621964350000|2021-05-25 17:39:10|16209.13|16089.13|16213.72|16093.72|16214.35|16094.35|16209.13|16089.13|10
1621964360000|2021-05-25 17:39:20|16213.56|16093.56|16212.72|16092.72|16213.56|16093.56|16210.4|16090.4|9
1621964370000|2021-05-25 17:39:30|16212.95|16092.95|16220.93|16100.93|16220.93|16100.93|16212.86|16092.86|10
1621964380000|2021-05-25 17:39:40|16222.39|16102.39|16221.25|16101.25|16223.03|16103.03|16220.01|16100.01|10
1621964390000|2021-05-25 17:39:50|16220.83|16100.83|16221.44|16101.44|16221.72|16101.72|16220.21|16100.21|10
1621964400000|2021-05-25 17:40:00|16223.39|16103.39|16225.24|16105.24|16225.24|16105.24|16222.61|16102.61|10
1621964410000|2021-05-25 17:40:10|16226.21|16106.21|16228.41|16108.41|16228.41|16108.41|16225.96|16105.96|10
1621964420000|2021-05-25 17:40:20|16229.26|16109.26|16230.45|16110.45|16231.86|16111.86|16229.26|16109.26|10
1621964430000|2021-05-25 17:40:30|16231.45|16111.45|16229.75|16109.75|16233.39|16113.39|16229.75|16109.75|10
1621964440000|2021-05-25 17:40:40|16229.49|16109.49|16233.25|16113.25|16233.49|16113.49|16229.33|16109.33|10
1621964450000|2021-05-25 17:40:50|16233.79|16113.79|16234.3|16114.3|16234.3|16114.3|16232|16112|10
1621964460000|2021-05-25 17:41:00|16233.66|16113.66|16212.62|16092.62|16233.66|16113.66|16212.62|16092.62|10
1621964470000|2021-05-25 17:41:10|16212.23|16092.23|16200.37|16080.37|16212.23|16092.23|16200.37|16080.37|10
1621964480000|2021-05-25 17:41:20|16200.17|16080.17|16199.32|16079.32|16200.86|16080.86|16198.15|16078.15|10
1621964490000|2021-05-25 17:41:30|16199.73|16079.73|16202.28|16082.28|16202.28|16082.28|16199.73|16079.73|10
1621964500000|2021-05-25 17:41:40|16202.45|16082.45|16196.21|16076.21|16202.45|16082.45|16195.86|16075.86|10
1621964510000|2021-05-25 17:41:50|16195.96|16075.96|16191.68|16071.68|16195.96|16075.96|16191.34|16071.34|10
1621964520000|2021-05-25 17:42:00|16191.54|16071.54|16200.6|16080.6|16201.09|16081.09|16191.54|16071.54|10
1621964530000|2021-05-25 17:42:10|16202.65|16082.65|16212.73|16092.73|16212.73|16092.73|16202.65|16082.65|10
1621964540000|2021-05-25 17:42:20|16213.42|16093.42|16219.39|16099.39|16219.39|16099.39|16212.21|16092.21|10
1621964550000|2021-05-25 17:42:30|16219.94|16099.94|16222.58|16102.58|16222.58|16102.58|16219.18|16099.18|10
1621964560000|2021-05-25 17:42:40|16222.28|16102.28|16225.6|16105.6|16225.6|16105.6|16222.28|16102.28|10
1621964570000|2021-05-25 17:42:50|16225.53|16105.53|16233.38|16113.38|16233.38|16113.38|16225.41|16105.41|10
1621964580000|2021-05-25 17:43:00|16233.68|16113.68|16238.03|16118.03|16238.03|16118.03|16233.68|16113.68|10
1621964590000|2021-05-25 17:43:10|16238.26|16118.26|16251.85|16131.85|16251.85|16131.85|16238.26|16118.26|10
1621964600000|2021-05-25 17:43:20|16252.83|16132.83|16260.18|16140.18|16260.19|16140.19|16252.83|16132.83|10
1621964610000|2021-05-25 17:43:30|16262.6|16142.6|16268.11|16148.11|16268.11|16148.11|16262.6|16142.6|10
1621964620000|2021-05-25 17:43:40|16271.55|16151.55|16279.7|16159.7|16279.7|16159.7|16271.08|16151.08|10
1621964630000|2021-05-25 17:43:50|16281.15|16161.15|16287.37|16167.37|16287.37|16167.37|16280.85|16160.85|10
1621964640000|2021-05-25 17:44:00|16287.26|16167.26|16289.97|16169.97|16290.1|16170.1|16287.26|16167.26|10
1621964650000|2021-05-25 17:44:10|16289.54|16169.54|16302.37|16182.37|16302.37|16182.37|16289.54|16169.54|10
1621964660000|2021-05-25 17:44:20|16303.7|16183.7|16302.43|16182.43|16304.28|16184.28|16302.43|16182.43|10
1621964670000|2021-05-25 17:44:30|16301.77|16181.77|16307.28|16187.28|16307.28|16187.28|16301.73|16181.73|10
1621964680000|2021-05-25 17:44:40|16308.24|16188.24|16314.98|16194.98|16314.98|16194.98|16308.24|16188.24|10
1621964690000|2021-05-25 17:44:50|16314.6|16194.6|16317.66|16197.66|16318.21|16198.21|16314.22|16194.22|10
1621964700000|2021-05-25 17:45:00|16317.58|16197.58|16318.47|16198.47|16318.85|16198.85|16317.33|16197.33|10
1621964710000|2021-05-25 17:45:10|16319.41|16199.41|16323.67|16203.67|16323.67|16203.67|16317.8|16197.8|10
1621964720000|2021-05-25 17:45:20|16324.07|16204.07|16330.68|16210.68|16330.68|16210.68|16324.07|16204.07|10
1621964730000|2021-05-25 17:45:30|16330.09|16210.09|16331.61|16211.61|16331.71|16211.71|16330.09|16210.09|10
1621964740000|2021-05-25 17:45:40|16331.76|16211.76|16343.54|16223.54|16343.54|16223.54|16331.76|16211.76|10
1621964750000|2021-05-25 17:45:50|16343.93|16223.93|16334.79|16214.79|16343.93|16223.93|16334.79|16214.79|10
1621964760000|2021-05-25 17:46:00|16334.75|16214.75|16328.47|16208.47|16334.75|16214.75|16328.47|16208.47|10
1621964770000|2021-05-25 17:46:10|16326.3|16206.3|16301.27|16181.27|16326.3|16206.3|16301.27|16181.27|10
1621964780000|2021-05-25 17:46:20|16299.25|16179.25|16305.29|16185.29|16305.29|16185.29|16299.25|16179.25|10
1621964790000|2021-05-25 17:46:30|16306.28|16186.28|16316.92|16196.92|16316.92|16196.92|16305.42|16185.42|10
1621964800000|2021-05-25 17:46:40|16317.99|16197.99|16339.36|16219.36|16339.36|16219.36|16317.99|16197.99|10
1621964810000|2021-05-25 17:46:50|16338.3|16218.3|16348.03|16228.03|16348.03|16228.03|16338.3|16218.3|10
1621964820000|2021-05-25 17:47:00|16348.36|16228.36|16353.63|16233.63|16354.2|16234.2|16348.36|16228.36|10
1621964830000|2021-05-25 17:47:10|16353.55|16233.55|16357.66|16237.66|16357.66|16237.66|16353.31|16233.31|10
1621964840000|2021-05-25 17:47:20|16358.63|16238.63|16362.01|16242.01|16362.01|16242.01|16356.14|16236.14|10
1621964850000|2021-05-25 17:47:30|16362.59|16242.59|16372.62|16252.62|16372.62|16252.62|16362.59|16242.59|10
1621964860000|2021-05-25 17:47:40|16372.16|16252.16|16377.96|16257.96|16377.96|16257.96|16370.91|16250.91|10
1621964870000|2021-05-25 17:47:50|16376.41|16256.41|16380.58|16260.58|16380.58|16260.58|16376.41|16256.41|10
1621964880000|2021-05-25 17:48:00|16380.51|16260.51|16381.91|16261.91|16382.75|16262.75|16380.51|16260.51|10
1621964890000|2021-05-25 17:48:10|16381.61|16261.61|16385.08|16265.08|16385.08|16265.08|16381.19|16261.19|10
1621964900000|2021-05-25 17:48:20|16384.53|16264.53|16383.51|16263.51|16386.13|16266.13|16383.48|16263.48|10
1621964910000|2021-05-25 17:48:30|16383.4|16263.4|16380.83|16260.83|16383.4|16263.4|16380.83|16260.83|10
1621964920000|2021-05-25 17:48:40|16381.18|16261.18|16376.62|16256.62|16381.25|16261.25|16376.62|16256.62|10
1621964930000|2021-05-25 17:48:50|16376.45|16256.45|16373.8|16253.8|16376.8|16256.8|16373.8|16253.8|10
1621964940000|2021-05-25 17:49:00|16374.93|16254.93|16372.78|16252.78|16375.74|16255.74|16372.78|16252.78|10
1621964950000|2021-05-25 17:49:10|16372.42|16252.42|16371.64|16251.64|16372.42|16252.42|16368.91|16248.91|10
1621964960000|2021-05-25 17:49:20|16372.33|16252.33|16370.92|16250.92|16372.42|16252.42|16370.64|16250.64|10
1621964970000|2021-05-25 17:49:30|16371.57|16251.57|16380.25|16260.25|16380.25|16260.25|16371.41|16251.41|10
1621964980000|2021-05-25 17:49:40|16380.15|16260.15|16384.07|16264.07|16384.07|16264.07|16380.1|16260.1|10
1621964990000|2021-05-25 17:49:50|16384.25|16264.25|16382.39|16262.39|16384.83|16264.83|16382.39|16262.39|10
1621965000000|2021-05-25 17:50:00|16382.33|16262.33|16382.42|16262.42|16383.04|16263.04|16382.08|16262.08|10
1621965010000|2021-05-25 17:50:10|16383.03|16263.03|16378.69|16258.69|16383.24|16263.24|16378.69|16258.69|10
1621965020000|2021-05-25 17:50:20|16377.14|16257.14|16375.96|16255.96|16377.79|16257.79|16375.96|16255.96|10
1621965030000|2021-05-25 17:50:30|16375.71|16255.71|16373.48|16253.48|16376.39|16256.39|16373.48|16253.48|10
1621965040000|2021-05-25 17:50:40|16373.04|16253.04|16367.37|16247.37|16373.79|16253.79|16366.89|16246.89|10
1621965050000|2021-05-25 17:50:50|16367.35|16247.35|16366.3|16246.3|16368.1|16248.1|16365.96|16245.96|10
1621965060000|2021-05-25 17:51:00|16366.65|16246.65|16373.21|16253.21|16373.21|16253.21|16365.91|16245.91|10
1621965070000|2021-05-25 17:51:10|16372.99|16252.99|16368.77|16248.77|16372.99|16252.99|16368.77|16248.77|10
1621965080000|2021-05-25 17:51:20|16368.78|16248.78|16361.73|16241.73|16369.02|16249.02|16361.73|16241.73|10
1621965090000|2021-05-25 17:51:30|16361.63|16241.63|16363.8|16243.8|16363.8|16243.8|16360.03|16240.03|10
1621965100000|2021-05-25 17:51:40|16363.99|16243.99|16359.9|16239.9|16364.73|16244.73|16359.9|16239.9|10
1621965110000|2021-05-25 17:51:50|16359.83|16239.83|16363.63|16243.63|16363.78|16243.78|16359.83|16239.83|9
1621965120000|2021-05-25 17:52:00|16360.43|16240.43|16365.43|16245.43|16365.43|16245.43|16360.43|16240.43|9
1621965130000|2021-05-25 17:52:10|16366.87|16246.87|16369.15|16249.15|16369.3|16249.3|16366.87|16246.87|10
1621965140000|2021-05-25 17:52:20|16368.73|16248.73|16369.33|16249.33|16369.33|16249.33|16367.85|16247.85|10
1621965150000|2021-05-25 17:52:30|16368.96|16248.96|16372.8|16252.8|16372.8|16252.8|16368.96|16248.96|10
1621965160000|2021-05-25 17:52:40|16373.08|16253.08|16377.11|16257.11|16377.11|16257.11|16372.97|16252.97|10
1621965170000|2021-05-25 17:52:50|16376.71|16256.71|16378.25|16258.25|16378.38|16258.38|16376.69|16256.69|10
1621965180000|2021-05-25 17:53:00|16378.33|16258.33|16384.42|16264.42|16385.7|16265.7|16378.33|16258.33|10
1621965190000|2021-05-25 17:53:10|16384.24|16264.24|16391.93|16271.93|16392.9|16272.9|16384.24|16264.24|10
1621965200000|2021-05-25 17:53:20|16392.91|16272.91|16391.78|16271.78|16392.91|16272.91|16391.37|16271.37|10
1621965210000|2021-05-25 17:53:30|16390.96|16270.96|16382.64|16262.64|16390.96|16270.96|16382.53|16262.53|10
1621965220000|2021-05-25 17:53:40|16383.09|16263.09|16380.22|16260.22|16383.09|16263.09|16379.32|16259.32|9
1621965230000|2021-05-25 17:53:50|16379.84|16259.84|16377.49|16257.49|16379.84|16259.84|16376.78|16256.78|10
1621965240000|2021-05-25 17:54:00|16377.48|16257.48|16376.12|16256.12|16378.23|16258.23|16374.62|16254.62|10
1621965250000|2021-05-25 17:54:10|16376.2|16256.2|16379.15|16259.15|16379.15|16259.15|16376.2|16256.2|10
1621965260000|2021-05-25 17:54:20|16379.81|16259.81|16388.74|16268.74|16388.74|16268.74|16379.81|16259.81|10
1621965270000|2021-05-25 17:54:30|16388.81|16268.81|16392.53|16272.53|16392.6|16272.6|16388.48|16268.48|10
1621965280000|2021-05-25 17:54:40|16393.15|16273.15|16397.92|16277.92|16397.94|16277.94|16393.14|16273.14|10
1621965290000|2021-05-25 17:54:50|16396.96|16276.96|16395.44|16275.44|16397.21|16277.21|16395.44|16275.44|10
1621965300000|2021-05-25 17:55:00|16394.14|16274.14|16389.69|16269.69|16395.18|16275.18|16389.69|16269.69|10
1621965310000|2021-05-25 17:55:10|16387.5|16267.5|16372.29|16252.29|16387.5|16267.5|16372.29|16252.29|10
1621965320000|2021-05-25 17:55:20|16373.51|16253.51|16368.18|16248.18|16374.32|16254.32|16368.18|16248.18|10
1621965330000|2021-05-25 17:55:30|16364.92|16244.92|16349.91|16229.91|16364.92|16244.92|16349.91|16229.91|10
1621965340000|2021-05-25 17:55:40|16349.48|16229.48|16346.24|16226.24|16350.3|16230.3|16346.24|16226.24|10
1621965350000|2021-05-25 17:55:50|16345.38|16225.38|16344.98|16224.98|16346.79|16226.79|16344.1|16224.1|10
1621965360000|2021-05-25 17:56:00|16344.81|16224.81|16352.4|16232.4|16352.4|16232.4|16344.81|16224.81|10
1621965370000|2021-05-25 17:56:10|16351.26|16231.26|16348.91|16228.91|16351.26|16231.26|16348.91|16228.91|10
1621965380000|2021-05-25 17:56:20|16348.39|16228.39|16343.41|16223.41|16348.39|16228.39|16343.41|16223.41|10
1621965390000|2021-05-25 17:56:30|16341.27|16221.27|16336.28|16216.28|16341.27|16221.27|16335.5|16215.5|10
1621965400000|2021-05-25 17:56:40|16334.95|16214.95|16328.45|16208.45|16335.28|16215.28|16328.45|16208.45|10
1621965410000|2021-05-25 17:56:50|16327.29|16207.29|16314.55|16194.55|16327.29|16207.29|16314.55|16194.55|10
1621965420000|2021-05-25 17:57:00|16313.28|16193.28|16287.97|16167.97|16313.28|16193.28|16287.97|16167.97|10
1621965430000|2021-05-25 17:57:10|16289.54|16169.54|16276.22|16156.22|16289.54|16169.54|16276.22|16156.22|10
1621965440000|2021-05-25 17:57:20|16273.67|16153.67|16271.07|16151.07|16273.67|16153.67|16271.07|16151.07|10
1621965450000|2021-05-25 17:57:30|16271.18|16151.18|16276.33|16156.33|16276.33|16156.33|16270.54|16150.54|10
1621965460000|2021-05-25 17:57:40|16277.45|16157.45|16275.39|16155.39|16277.45|16157.45|16274.83|16154.83|10
1621965470000|2021-05-25 17:57:50|16275.8|16155.8|16271.93|16151.93|16275.8|16155.8|16271.69|16151.69|10
1621965480000|2021-05-25 17:58:00|16271.4|16151.4|16266.93|16146.93|16271.4|16151.4|16263.73|16143.73|10
1621965490000|2021-05-25 17:58:10|16268.78|16148.78|16272.95|16152.95|16272.95|16152.95|16268.6|16148.6|10
1621965500000|2021-05-25 17:58:20|16272.98|16152.98|16297.93|16177.93|16297.93|16177.93|16272.98|16152.98|10
1621965510000|2021-05-25 17:58:30|16299.02|16179.02|16306.26|16186.26|16306.26|16186.26|16299.02|16179.02|10
1621965520000|2021-05-25 17:58:40|16308.14|16188.14|16308.75|16188.75|16310.93|16190.93|16308.14|16188.14|10
1621965530000|2021-05-25 17:58:50|16308.72|16188.72|16312.77|16192.77|16312.77|16192.77|16308.72|16188.72|9
1621965540000|2021-05-25 17:59:00|16310.8|16190.8|16302.86|16182.86|16310.8|16190.8|16302.76|16182.76|10
1621965550000|2021-05-25 17:59:10|16302.87|16182.87|16315.13|16195.13|16315.13|16195.13|16302.87|16182.87|10
1621965560000|2021-05-25 17:59:20|16319.75|16199.75|16332.11|16212.11|16332.11|16212.11|16319.75|16199.75|10
1621965570000|2021-05-25 17:59:30|16334.48|16214.48|16349.77|16229.77|16349.77|16229.77|16334.48|16214.48|10
1621965580000|2021-05-25 17:59:40|16356.77|16236.77|16381.9|16261.9|16381.9|16261.9|16356.77|16236.77|10
1621965590000|2021-05-25 17:59:50|16384.55|16264.55|16389.36|16269.36|16390.68|16270.68|16384.12|16264.12|10
1621965600000|2021-05-25 18:00:00|16389.76|16269.76|16392.29|16272.29|16392.52|16272.52|16387.9|16267.9|10
1621965610000|2021-05-25 18:00:10|16393.94|16273.94|16402.66|16282.66|16402.66|16282.66|16393.94|16273.94|10
1621965620000|2021-05-25 18:00:20|16403.35|16283.35|16401.04|16281.04|16403.52|16283.52|16399.19|16279.19|9
1621965630000|2021-05-25 18:00:30|16399.87|16279.87|16391.07|16271.07|16400.39|16280.39|16391.07|16271.07|10
1621965640000|2021-05-25 18:00:40|16389.82|16269.82|16376.41|16256.41|16389.82|16269.82|16376.41|16256.41|10
1621965650000|2021-05-25 18:00:50|16376.28|16256.28|16377.17|16257.17|16377.17|16257.17|16373.13|16253.13|10
1621965660000|2021-05-25 18:01:00|16374.62|16254.62|16381.43|16261.43|16381.43|16261.43|16373.13|16253.13|10
1621965670000|2021-05-25 18:01:10|16383.2|16263.2|16389.49|16269.49|16389.59|16269.59|16383.2|16263.2|10
1621965680000|2021-05-25 18:01:20|16389.37|16269.37|16385.19|16265.19|16392.39|16272.39|16385.19|16265.19|10
1621965690000|2021-05-25 18:01:30|16385.77|16265.77|16387.6|16267.6|16387.6|16267.6|16384.86|16264.86|10
1621965700000|2021-05-25 18:01:40|16387.76|16267.76|16391.46|16271.46|16391.46|16271.46|16387.69|16267.69|10
1621965710000|2021-05-25 18:01:50|16391.65|16271.65|16393.39|16273.39|16395.6|16275.6|16391.65|16271.65|10
1621965720000|2021-05-25 18:02:00|16392.12|16272.12|16392.82|16272.82|16393.63|16273.63|16391.61|16271.61|10
1621965730000|2021-05-25 18:02:10|16392.41|16272.41|16403.1|16283.1|16403.1|16283.1|16391.55|16271.55|9
1621965740000|2021-05-25 18:02:20|16403.43|16283.43|16412.27|16292.27|16413.24|16293.24|16403.43|16283.43|10
1621965750000|2021-05-25 18:02:30|16412.13|16292.13|16408.48|16288.48|16412.42|16292.42|16408.48|16288.48|10
1621965760000|2021-05-25 18:02:40|16405.37|16285.37|16399.11|16279.11|16405.58|16285.58|16399.11|16279.11|10
1621965770000|2021-05-25 18:02:50|16399.19|16279.19|16397.02|16277.02|16399.19|16279.19|16397.02|16277.02|9
1621965780000|2021-05-25 18:03:00|16395.89|16275.89|16396.78|16276.78|16397.18|16277.18|16393.78|16273.78|10
1621965790000|2021-05-25 18:03:10|16397.2|16277.2|16395.5|16275.5|16398.01|16278.01|16395.33|16275.33|10
1621965800000|2021-05-25 18:03:20|16394.92|16274.92|16390.85|16270.85|16396.47|16276.47|16390.66|16270.66|10
1621965810000|2021-05-25 18:03:30|16390.13|16270.13|16386.48|16266.48|16390.22|16270.22|16384.77|16264.77|10
1621965820000|2021-05-25 18:03:40|16387.08|16267.08|16385.53|16265.53|16387.65|16267.65|16385.53|16265.53|10
1621965830000|2021-05-25 18:03:50|16385.94|16265.94|16371.03|16251.03|16385.94|16265.94|16371.03|16251.03|10
1621965840000|2021-05-25 18:04:00|16368.25|16248.25|16358.29|16238.29|16368.25|16248.25|16358.08|16238.08|10
1621965850000|2021-05-25 18:04:10|16358.73|16238.73|16355.13|16235.13|16358.73|16238.73|16355.13|16235.13|10
1621965860000|2021-05-25 18:04:20|16354.37|16234.37|16348.42|16228.42|16354.8|16234.8|16348.02|16228.02|10
1621965870000|2021-05-25 18:04:30|16348.48|16228.48|16348.01|16228.01|16348.87|16228.87|16348.01|16228.01|10
1621965880000|2021-05-25 18:04:40|16347.53|16227.53|16340.72|16220.72|16347.53|16227.53|16340.51|16220.51|10
1621965890000|2021-05-25 18:04:50|16338.07|16218.07|16326.26|16206.26|16338.07|16218.07|16326.26|16206.26|10
1621965900000|2021-05-25 18:05:00|16326.08|16206.08|16329.12|16209.12|16329.12|16209.12|16325.94|16205.94|10
1621965910000|2021-05-25 18:05:10|16329.31|16209.31|16320.2|16200.2|16329.31|16209.31|16320.2|16200.2|10
1621965920000|2021-05-25 18:05:20|16319.14|16199.14|16306.46|16186.46|16319.14|16199.14|16306.46|16186.46|10
1621965930000|2021-05-25 18:05:30|16303.92|16183.92|16299.34|16179.34|16303.94|16183.94|16299.34|16179.34|9
1621965940000|2021-05-25 18:05:40|16298.57|16178.57|16298.93|16178.93|16298.93|16178.93|16296.94|16176.94|10
1621965950000|2021-05-25 18:05:50|16299.92|16179.92|16304.37|16184.37|16304.37|16184.37|16299.15|16179.15|10
1621965960000|2021-05-25 18:06:00|16305.03|16185.03|16305.7|16185.7|16305.88|16185.88|16305.03|16185.03|10
1621965970000|2021-05-25 18:06:10|16305.73|16185.73|16302.88|16182.88|16306.97|16186.97|16302.88|16182.88|10
1621965980000|2021-05-25 18:06:20|16301.9|16181.9|16299.94|16179.94|16301.9|16181.9|16299.94|16179.94|10
1621965990000|2021-05-25 18:06:30|16299.13|16179.13|16299.14|16179.14|16299.44|16179.44|16298.15|16178.15|10
1621966000000|2021-05-25 18:06:40|16296.95|16176.95|16288.76|16168.76|16296.95|16176.95|16288.76|16168.76|10
1621966010000|2021-05-25 18:06:50|16286.98|16166.98|16278.34|16158.34|16286.98|16166.98|16278.34|16158.34|10
1621966020000|2021-05-25 18:07:00|16278.85|16158.85|16280.62|16160.62|16280.62|16160.62|16275.7|16155.7|10
1621966030000|2021-05-25 18:07:10|16282.07|16162.07|16289.98|16169.98|16289.98|16169.98|16282.07|16162.07|10
1621966040000|2021-05-25 18:07:20|16290.25|16170.25|16293.68|16173.68|16294.26|16174.26|16290.25|16170.25|10
1621966050000|2021-05-25 18:07:30|16292.05|16172.05|16286.87|16166.87|16295.66|16175.66|16286.87|16166.87|10
1621966060000|2021-05-25 18:07:40|16285.58|16165.58|16279.73|16159.73|16285.58|16165.58|16279.73|16159.73|10
1621966070000|2021-05-25 18:07:50|16280.18|16160.18|16277.87|16157.87|16280.18|16160.18|16277.76|16157.76|10
1621966080000|2021-05-25 18:08:00|16276.44|16156.44|16275.87|16155.87|16276.44|16156.44|16272.09|16152.09|10
1621966090000|2021-05-25 18:08:10|16276.79|16156.79|16290.26|16170.26|16290.26|16170.26|16276.79|16156.79|10
1621966100000|2021-05-25 18:08:20|16290.71|16170.71|16295.17|16175.17|16296.04|16176.04|16290.71|16170.71|10
1621966110000|2021-05-25 18:08:30|16295.81|16175.81|16290.69|16170.69|16295.81|16175.81|16290.69|16170.69|10
1621966120000|2021-05-25 18:08:40|16291.5|16171.5|16291.36|16171.36|16292.01|16172.01|16290.76|16170.76|10
1621966130000|2021-05-25 18:08:50|16291.21|16171.21|16288.97|16168.97|16291.85|16171.85|16288.44|16168.44|10
1621966140000|2021-05-25 18:09:00|16289.49|16169.49|16284.01|16164.01|16289.97|16169.97|16284.01|16164.01|10
1621966150000|2021-05-25 18:09:10|16284|16164|16280.74|16160.74|16284|16164|16280.74|16160.74|10
1621966160000|2021-05-25 18:09:20|16281|16161|16283.78|16163.78|16283.78|16163.78|16278.92|16158.92|10
1621966170000|2021-05-25 18:09:30|16286.22|16166.22|16296.31|16176.31|16296.31|16176.31|16286.22|16166.22|10
1621966180000|2021-05-25 18:09:40|16298.18|16178.18|16300.34|16180.34|16300.61|16180.61|16297.45|16177.45|10
1621966190000|2021-05-25 18:09:50|16300.68|16180.68|16299.85|16179.85|16300.68|16180.68|16298.28|16178.28|10
1621966200000|2021-05-25 18:10:00|16299.54|16179.54|16302.61|16182.61|16302.61|16182.61|16299.32|16179.32|10
1621966210000|2021-05-25 18:10:10|16301.62|16181.62|16307.31|16187.31|16307.31|16187.31|16301.62|16181.62|10
1621966220000|2021-05-25 18:10:20|16312.65|16192.65|16317.71|16197.71|16317.83|16197.83|16312.65|16192.65|10
1621966230000|2021-05-25 18:10:30|16317.63|16197.63|16319.63|16199.63|16319.63|16199.63|16316.11|16196.11|10
1621966240000|2021-05-25 18:10:40|16320.54|16200.54|16328.65|16208.65|16329.66|16209.66|16320.54|16200.54|10
1621966250000|2021-05-25 18:10:50|16328.91|16208.91|16333.63|16213.63|16333.63|16213.63|16328.91|16208.91|10
1621966260000|2021-05-25 18:11:00|16335.19|16215.19|16346.77|16226.77|16346.77|16226.77|16335.01|16215.01|10
1621966270000|2021-05-25 18:11:10|16347.83|16227.83|16347.06|16227.06|16349.11|16229.11|16345.77|16225.77|10
1621966280000|2021-05-25 18:11:20|16344.83|16224.83|16344.76|16224.76|16344.83|16224.83|16342.07|16222.07|10
1621966290000|2021-05-25 18:11:30|16344.94|16224.94|16349.32|16229.32|16349.32|16229.32|16343.83|16223.83|10
1621966300000|2021-05-25 18:11:40|16349.88|16229.88|16351|16231|16352.69|16232.69|16347.96|16227.96|9
1621966310000|2021-05-25 18:11:50|16350.68|16230.68|16358.53|16238.53|16358.53|16238.53|16350.61|16230.61|10
1621966320000|2021-05-25 18:12:00|16359|16239|16369.82|16249.82|16369.82|16249.82|16359|16239|10
1621966330000|2021-05-25 18:12:10|16370.46|16250.46|16366.11|16246.11|16370.46|16250.46|16365.72|16245.72|10
1621966340000|2021-05-25 18:12:20|16366.63|16246.63|16365.82|16245.82|16367.59|16247.59|16365.82|16245.82|10
1621966350000|2021-05-25 18:12:30|16365.55|16245.55|16366.43|16246.43|16368.1|16248.1|16365.55|16245.55|9
1621966360000|2021-05-25 18:12:40|16364.41|16244.41|16358.58|16238.58|16364.41|16244.41|16358.58|16238.58|10
1621966370000|2021-05-25 18:12:50|16354.83|16234.83|16350.5|16230.5|16354.93|16234.93|16350.5|16230.5|10
1621966380000|2021-05-25 18:13:00|16349.42|16229.42|16349.73|16229.73|16350.32|16230.32|16348.64|16228.64|10
1621966390000|2021-05-25 18:13:10|16349.31|16229.31|16338.98|16218.98|16349.31|16229.31|16338.98|16218.98|10
1621966400000|2021-05-25 18:13:20|16338.07|16218.07|16337.93|16217.93|16338.88|16218.88|16337.17|16217.17|10
1621966410000|2021-05-25 18:13:30|16337.71|16217.71|16332.22|16212.22|16337.71|16217.71|16332.22|16212.22|9
1621966420000|2021-05-25 18:13:40|16328.99|16208.99|16325.47|16205.47|16328.99|16208.99|16325.21|16205.21|10
1621966430000|2021-05-25 18:13:50|16325.33|16205.33|16321.31|16201.31|16325.33|16205.33|16321.31|16201.31|10
1621966440000|2021-05-25 18:14:00|16321.36|16201.36|16325.7|16205.7|16325.7|16205.7|16320.19|16200.19|10
1621966450000|2021-05-25 18:14:10|16326.67|16206.67|16334.22|16214.22|16334.22|16214.22|16325.48|16205.48|10
1621966460000|2021-05-25 18:14:20|16335.03|16215.03|16339.76|16219.76|16340.69|16220.69|16335.03|16215.03|10
1621966470000|2021-05-25 18:14:30|16338.62|16218.62|16344.37|16224.37|16344.37|16224.37|16338.07|16218.07|10
1621966480000|2021-05-25 18:14:40|16344.53|16224.53|16346.89|16226.89|16346.89|16226.89|16344.38|16224.38|10
1621966490000|2021-05-25 18:14:50|16346.29|16226.29|16346.75|16226.75|16347.56|16227.56|16345.59|16225.59|10
1621966500000|2021-05-25 18:15:00|16345.58|16225.58|16347.9|16227.9|16348.3|16228.3|16345.58|16225.58|10
1621966510000|2021-05-25 18:15:10|16347.51|16227.51|16340.81|16220.81|16347.51|16227.51|16339.68|16219.68|10
1621966520000|2021-05-25 18:15:20|16340.48|16220.48|16343.48|16223.48|16343.48|16223.48|16339.28|16219.28|10
1621966530000|2021-05-25 18:15:30|16342.92|16222.92|16344.75|16224.75|16344.8|16224.8|16342.92|16222.92|10
1621966540000|2021-05-25 18:15:40|16344.27|16224.27|16345.22|16225.22|16345.22|16225.22|16343.47|16223.47|10
1621966550000|2021-05-25 18:15:50|16344.89|16224.89|16340.43|16220.43|16344.91|16224.91|16340.43|16220.43|10
1621966560000|2021-05-25 18:16:00|16341.13|16221.13|16339.13|16219.13|16341.22|16221.22|16337.83|16217.83|10
1621966570000|2021-05-25 18:16:10|16337.54|16217.54|16334.09|16214.09|16338.33|16218.33|16334.09|16214.09|10
1621966580000|2021-05-25 18:16:20|16332.64|16212.64|16326.65|16206.65|16332.64|16212.64|16326.65|16206.65|10
1621966590000|2021-05-25 18:16:30|16325.48|16205.48|16328.04|16208.04|16328.04|16208.04|16325.16|16205.16|10
1621966600000|2021-05-25 18:16:40|16328.43|16208.43|16327.79|16207.79|16328.7|16208.7|16327.03|16207.03|10
1621966610000|2021-05-25 18:16:50|16327.12|16207.12|16324.83|16204.83|16327.12|16207.12|16324.38|16204.38|10
1621966620000|2021-05-25 18:17:00|16324.76|16204.76|16324.26|16204.26|16325|16205|16323.86|16203.86|10
1621966630000|2021-05-25 18:17:10|16324.47|16204.47|16322.55|16202.55|16325.37|16205.37|16322.55|16202.55|10
1621966640000|2021-05-25 18:17:20|16321.61|16201.61|16318.2|16198.2|16321.84|16201.84|16318.2|16198.2|10
1621966650000|2021-05-25 18:17:30|16317.54|16197.54|16306.43|16186.43|16317.54|16197.54|16306.43|16186.43|10
1621966660000|2021-05-25 18:17:40|16305.92|16185.92|16301.2|16181.2|16305.92|16185.92|16301.07|16181.07|10
1621966670000|2021-05-25 18:17:50|16301.32|16181.32|16305.9|16185.9|16305.9|16185.9|16301.32|16181.32|10
1621966680000|2021-05-25 18:18:00|16305.15|16185.15|16310.56|16190.56|16310.56|16190.56|16305.15|16185.15|9
1621966690000|2021-05-25 18:18:10|16312.2|16192.2|16322.75|16202.75|16322.75|16202.75|16312.2|16192.2|10
1621966700000|2021-05-25 18:18:20|16322.84|16202.84|16326.38|16206.38|16326.38|16206.38|16322.09|16202.09|10
1621966710000|2021-05-25 18:18:30|16328.64|16208.64|16336.52|16216.52|16336.52|16216.52|16328.64|16208.64|10
1621966720000|2021-05-25 18:18:40|16336.99|16216.99|16343.37|16223.37|16343.85|16223.85|16336.99|16216.99|10
1621966730000|2021-05-25 18:18:50|16343.57|16223.57|16349.02|16229.02|16349.02|16229.02|16342.4|16222.4|10
1621966740000|2021-05-25 18:19:00|16348.62|16228.62|16342.81|16222.81|16348.72|16228.72|16342.29|16222.29|10
1621966750000|2021-05-25 18:19:10|16342.92|16222.92|16339.6|16219.6|16342.92|16222.92|16339.6|16219.6|10
1621966760000|2021-05-25 18:19:20|16339.33|16219.33|16330.57|16210.57|16339.33|16219.33|16330.57|16210.57|10
1621966770000|2021-05-25 18:19:30|16329.89|16209.89|16322.61|16202.61|16329.89|16209.89|16322.37|16202.37|10
1621966780000|2021-05-25 18:19:40|16320.88|16200.88|16314.85|16194.85|16320.88|16200.88|16314.85|16194.85|10
1621966790000|2021-05-25 18:19:50|16314.23|16194.23|16305.99|16185.99|16314.23|16194.23|16305.35|16185.35|10
1621966800000|2021-05-25 18:20:00|16305.19|16185.19|16305.77|16185.77|16306|16186|16304.6|16184.6|10
1621966810000|2021-05-25 18:20:10|16306.67|16186.67|16321.15|16201.15|16321.15|16201.15|16306.3|16186.3|10
1621966820000|2021-05-25 18:20:20|16324.89|16204.89|16328.73|16208.73|16328.73|16208.73|16324.89|16204.89|10
1621966830000|2021-05-25 18:20:30|16328.06|16208.06|16326.55|16206.55|16328.06|16208.06|16325.97|16205.97|10
1621966840000|2021-05-25 18:20:40|16326.89|16206.89|16320.95|16200.95|16326.89|16206.89|16320.95|16200.95|10
1621966850000|2021-05-25 18:20:50|16321.34|16201.34|16321.31|16201.31|16321.46|16201.46|16320.59|16200.59|10
1621966860000|2021-05-25 18:21:00|16320.62|16200.62|16324.22|16204.22|16324.22|16204.22|16320.62|16200.62|10
1621966870000|2021-05-25 18:21:10|16324.28|16204.28|16329.65|16209.65|16329.81|16209.81|16324.28|16204.28|10
1621966880000|2021-05-25 18:21:20|16329.72|16209.72|16335.86|16215.86|16335.86|16215.86|16329.72|16209.72|10
1621966890000|2021-05-25 18:21:30|16335.91|16215.91|16338.23|16218.23|16340.27|16220.27|16335.91|16215.91|9
1621966900000|2021-05-25 18:21:40|16337.4|16217.4|16330.69|16210.69|16337.4|16217.4|16330.51|16210.51|10
1621966910000|2021-05-25 18:21:50|16329.19|16209.19|16325.97|16205.97|16329.19|16209.19|16325.97|16205.97|10
1621966920000|2021-05-25 18:22:00|16325.77|16205.77|16325.91|16205.91|16327.97|16207.97|16325.77|16205.77|10
1621966930000|2021-05-25 18:22:10|16326.37|16206.37|16328.95|16208.95|16328.95|16208.95|16325.36|16205.36|10
1621966940000|2021-05-25 18:22:20|16329.45|16209.45|16328.84|16208.84|16330.8|16210.8|16328.84|16208.84|10
1621966950000|2021-05-25 18:22:30|16328.74|16208.74|16327.51|16207.51|16328.74|16208.74|16327.51|16207.51|10
1621966960000|2021-05-25 18:22:40|16326.86|16206.86|16326.49|16206.49|16327.05|16207.05|16325.81|16205.81|10
1621966970000|2021-05-25 18:22:50|16327.1|16207.1|16329.94|16209.94|16329.94|16209.94|16327.1|16207.1|10
1621966980000|2021-05-25 18:23:00|16330.36|16210.36|16330.66|16210.66|16331.37|16211.37|16330|16210|10
1621966990000|2021-05-25 18:23:10|16330.13|16210.13|16333.01|16213.01|16333.01|16213.01|16327.98|16207.98|10
1621967000000|2021-05-25 18:23:20|16333.79|16213.79|16337.7|16217.7|16337.7|16217.7|16333.79|16213.79|10
1621967010000|2021-05-25 18:23:30|16337.59|16217.59|16339.69|16219.69|16339.69|16219.69|16337.59|16217.59|10
1621967020000|2021-05-25 18:23:40|16340.48|16220.48|16341.31|16221.31|16341.5|16221.5|16339.89|16219.89|10
1621967030000|2021-05-25 18:23:50|16340.72|16220.72|16342.62|16222.62|16342.62|16222.62|16340.32|16220.32|10
1621967040000|2021-05-25 18:24:00|16343.73|16223.73|16349.77|16229.77|16350.46|16230.46|16343.73|16223.73|10
1621967050000|2021-05-25 18:24:10|16351.07|16231.07|16355.07|16235.07|16355.07|16235.07|16351.07|16231.07|10
1621967060000|2021-05-25 18:24:20|16355.75|16235.75|16365.21|16245.21|16365.21|16245.21|16355.75|16235.75|10
1621967070000|2021-05-25 18:24:30|16364.48|16244.48|16365.83|16245.83|16366.43|16246.43|16364.41|16244.41|10
1621967080000|2021-05-25 18:24:40|16366|16246|16367.67|16247.67|16367.67|16247.67|16366|16246|10
1621967090000|2021-05-25 18:24:50|16367.87|16247.87|16368.84|16248.84|16369.55|16249.55|16367.87|16247.87|10
1621967100000|2021-05-25 18:25:00|16368.54|16248.54|16369.27|16249.27|16369.65|16249.65|16367.63|16247.63|10
1621967110000|2021-05-25 18:25:10|16370.39|16250.39|16372.66|16252.66|16372.66|16252.66|16369.44|16249.44|10
1621967120000|2021-05-25 18:25:20|16372.98|16252.98|16387.84|16267.84|16388.19|16268.19|16372.98|16252.98|10
1621967130000|2021-05-25 18:25:30|16389.42|16269.42|16397.79|16277.79|16397.79|16277.79|16389.42|16269.42|10
1621967140000|2021-05-25 18:25:40|16397.45|16277.45|16406.76|16286.76|16407.7|16287.7|16397.45|16277.45|10
1621967150000|2021-05-25 18:25:50|16407.07|16287.07|16411.16|16291.16|16411.16|16291.16|16406.57|16286.57|9
1621967160000|2021-05-25 18:26:00|16417.68|16297.68|16441.17|16321.17|16441.17|16321.17|16417.68|16297.68|10
1621967170000|2021-05-25 18:26:10|16441.55|16321.55|16440.31|16320.31|16446.13|16326.13|16440.31|16320.31|10
1621967180000|2021-05-25 18:26:20|16440.5|16320.5|16433.14|16313.14|16440.5|16320.5|16432.57|16312.57|10
1621967190000|2021-05-25 18:26:30|16432.45|16312.45|16432.54|16312.54|16432.85|16312.85|16431.73|16311.73|10
1621967200000|2021-05-25 18:26:40|16434.06|16314.06|16430.92|16310.92|16435.57|16315.57|16430.92|16310.92|9
1621967210000|2021-05-25 18:26:50|16431.32|16311.32|16430.38|16310.38|16431.32|16311.32|16429.3|16309.3|10
1621967220000|2021-05-25 18:27:00|16429.91|16309.91|16433.06|16313.06|16433.06|16313.06|16429.43|16309.43|10
1621967230000|2021-05-25 18:27:10|16434.38|16314.38|16438.72|16318.72|16438.72|16318.72|16433.66|16313.66|10
1621967240000|2021-05-25 18:27:20|16440.59|16320.59|16435.63|16315.63|16441.01|16321.01|16435.63|16315.63|10
1621967250000|2021-05-25 18:27:30|16435.48|16315.48|16436.11|16316.11|16436.11|16316.11|16433.36|16313.36|10
1621967260000|2021-05-25 18:27:40|16435.87|16315.87|16435.6|16315.6|16436.32|16316.32|16435.01|16315.01|10
1621967270000|2021-05-25 18:27:50|16434.02|16314.02|16429.84|16309.84|16434.02|16314.02|16429.84|16309.84|10
1621967280000|2021-05-25 18:28:00|16429.94|16309.94|16428.77|16308.77|16429.94|16309.94|16428.08|16308.08|10
1621967290000|2021-05-25 18:28:10|16431.5|16311.5|16435.53|16315.53|16435.84|16315.84|16431.5|16311.5|9
1621967300000|2021-05-25 18:28:20|16436.29|16316.29|16441.28|16321.28|16441.28|16321.28|16436.29|16316.29|10
1621967310000|2021-05-25 18:28:30|16442.27|16322.27|16445.33|16325.33|16446.23|16326.23|16442.27|16322.27|10
1621967320000|2021-05-25 18:28:40|16443.2|16323.2|16437.62|16317.62|16443.2|16323.2|16437.5|16317.5|10
1621967330000|2021-05-25 18:28:50|16435.99|16315.99|16429.97|16309.97|16435.99|16315.99|16429.97|16309.97|10
1621967340000|2021-05-25 18:29:00|16429.76|16309.76|16431.77|16311.77|16432.79|16312.79|16429.76|16309.76|10
1621967350000|2021-05-25 18:29:10|16431.07|16311.07|16426.42|16306.42|16431.07|16311.07|16426.42|16306.42|10
1621967360000|2021-05-25 18:29:20|16426.62|16306.62|16425.45|16305.45|16426.62|16306.62|16425.03|16305.03|10
1621967370000|2021-05-25 18:29:30|16425.09|16305.09|16428.67|16308.67|16428.67|16308.67|16425.09|16305.09|10
1621967380000|2021-05-25 18:29:40|16428.39|16308.39|16427.52|16307.52|16429.34|16309.34|16427.52|16307.52|10
1621967390000|2021-05-25 18:29:50|16427.62|16307.62|16430.47|16310.47|16430.47|16310.47|16427.44|16307.44|10
1621967400000|2021-05-25 18:30:00|16430.56|16310.56|16435.68|16315.68|16435.68|16315.68|16430.56|16310.56|10
1621967410000|2021-05-25 18:30:10|16436.18|16316.18|16463.45|16343.45|16463.45|16343.45|16436.18|16316.18|10
1621967420000|2021-05-25 18:30:20|16462.3|16342.3|16469.74|16349.74|16471.7|16351.7|16462.3|16342.3|10
1621967430000|2021-05-25 18:30:30|16471.06|16351.06|16482.58|16362.58|16482.58|16362.58|16471.06|16351.06|10
1621967440000|2021-05-25 18:30:40|16482.82|16362.82|16485.43|16365.43|16485.75|16365.75|16482.82|16362.82|10
1621967450000|2021-05-25 18:30:50|16486.05|16366.05|16487.22|16367.22|16487.22|16367.22|16484.28|16364.28|10
1621967460000|2021-05-25 18:31:00|16487.63|16367.63|16497.39|16377.39|16497.39|16377.39|16487.63|16367.63|10
1621967470000|2021-05-25 18:31:10|16496.99|16376.99|16498.78|16378.78|16498.78|16378.78|16493.11|16373.11|10
1621967480000|2021-05-25 18:31:20|16495.63|16375.63|16493.67|16373.67|16495.73|16375.73|16492.68|16372.68|10
1621967490000|2021-05-25 18:31:30|16493.81|16373.81|16498.69|16378.69|16499.53|16379.53|16493.81|16373.81|10
1621967500000|2021-05-25 18:31:40|16498.27|16378.27|16484.19|16364.19|16498.27|16378.27|16484.19|16364.19|10
1621967510000|2021-05-25 18:31:50|16484.12|16364.12|16478.72|16358.72|16484.31|16364.31|16478.72|16358.72|10
1621967520000|2021-05-25 18:32:00|16477.26|16357.26|16468.73|16348.73|16477.26|16357.26|16468.14|16348.14|10
1621967530000|2021-05-25 18:32:10|16468.01|16348.01|16461.13|16341.13|16468.01|16348.01|16460.05|16340.05|10
1621967540000|2021-05-25 18:32:20|16459.85|16339.85|16461.08|16341.08|16461.3|16341.3|16458.99|16338.99|10
1621967550000|2021-05-25 18:32:30|16461.44|16341.44|16460.78|16340.78|16465.34|16345.34|16460.78|16340.78|10
1621967560000|2021-05-25 18:32:40|16460.1|16340.1|16461.47|16341.47|16461.47|16341.47|16458.12|16338.12|9
1621967570000|2021-05-25 18:32:50|16462.17|16342.17|16464.28|16344.28|16464.83|16344.83|16462.1|16342.1|10
1621967580000|2021-05-25 18:33:00|16463.63|16343.63|16474.46|16354.46|16474.46|16354.46|16463.58|16343.58|10
1621967590000|2021-05-25 18:33:10|16475.16|16355.16|16473.37|16353.37|16475.68|16355.68|16472.67|16352.67|10
1621967600000|2021-05-25 18:33:20|16473.33|16353.33|16460.27|16340.27|16473.33|16353.33|16460.27|16340.27|10
1621967610000|2021-05-25 18:33:30|16458.88|16338.88|16448.92|16328.92|16458.88|16338.88|16448.92|16328.92|10
1621967620000|2021-05-25 18:33:40|16448.22|16328.22|16450.84|16330.84|16451.72|16331.72|16447.49|16327.49|10
1621967630000|2021-05-25 18:33:50|16451.33|16331.33|16457.18|16337.18|16457.33|16337.33|16451.33|16331.33|9
1621967640000|2021-05-25 18:34:00|16456.65|16336.65|16460.84|16340.84|16461.04|16341.04|16456.55|16336.55|10
1621967650000|2021-05-25 18:34:10|16460.75|16340.75|16461.71|16341.71|16461.9|16341.9|16460.28|16340.28|10
1621967660000|2021-05-25 18:34:20|16460.94|16340.94|16462.15|16342.15|16462.59|16342.59|16459.98|16339.98|10
1621967670000|2021-05-25 18:34:30|16462.5|16342.5|16454.38|16334.38|16462.55|16342.55|16453.62|16333.62|10
1621967680000|2021-05-25 18:34:40|16455.38|16335.38|16457.43|16337.43|16457.93|16337.93|16455.38|16335.38|10
1621967690000|2021-05-25 18:34:50|16457.4|16337.4|16451.51|16331.51|16457.4|16337.4|16451.51|16331.51|10
1621967700000|2021-05-25 18:35:00|16451.37|16331.37|16455.88|16335.88|16455.88|16335.88|16448.25|16328.25|10
1621967710000|2021-05-25 18:35:10|16457.45|16337.45|16464.57|16344.57|16467.83|16347.83|16457.45|16337.45|10
1621967720000|2021-05-25 18:35:20|16464.78|16344.78|16459.94|16339.94|16464.78|16344.78|16459.7|16339.7|10
1621967730000|2021-05-25 18:35:30|16459.98|16339.98|16450.26|16330.26|16459.98|16339.98|16450.26|16330.26|10
1621967740000|2021-05-25 18:35:40|16450.45|16330.45|16440.76|16320.76|16450.45|16330.45|16440.74|16320.74|10
1621967750000|2021-05-25 18:35:50|16440.88|16320.88|16437.21|16317.21|16440.88|16320.88|16436.79|16316.79|10
1621967760000|2021-05-25 18:36:00|16437|16317|16447.15|16327.15|16447.15|16327.15|16434.21|16314.21|10
1621967770000|2021-05-25 18:36:10|16448.63|16328.63|16452.94|16332.94|16454.85|16334.85|16448.33|16328.33|10
1621967780000|2021-05-25 18:36:20|16453.29|16333.29|16454.15|16334.15|16455.18|16335.18|16452.83|16332.83|10
1621967790000|2021-05-25 18:36:30|16453.87|16333.87|16447.34|16327.34|16453.87|16333.87|16447.34|16327.34|9
1621967800000|2021-05-25 18:36:40|16447.39|16327.39|16449.74|16329.74|16449.74|16329.74|16444.97|16324.97|10
1621967810000|2021-05-25 18:36:50|16449.06|16329.06|16453.84|16333.84|16453.84|16333.84|16449.06|16329.06|10
1621967820000|2021-05-25 18:37:00|16456.08|16336.08|16453.19|16333.19|16457.36|16337.36|16453.19|16333.19|10
1621967830000|2021-05-25 18:37:10|16454.21|16334.21|16454|16334|16455.52|16335.52|16452.47|16332.47|10
1621967840000|2021-05-25 18:37:20|16457.63|16337.63|16463.29|16343.29|16464.36|16344.36|16457.63|16337.63|10
1621967850000|2021-05-25 18:37:30|16461.42|16341.42|16455.26|16335.26|16461.42|16341.42|16455.26|16335.26|10
1621967860000|2021-05-25 18:37:40|16454.62|16334.62|16454.55|16334.55|16455.86|16335.86|16454.55|16334.55|10
1621967870000|2021-05-25 18:37:50|16455.19|16335.19|16458.49|16338.49|16458.49|16338.49|16454.16|16334.16|10
1621967880000|2021-05-25 18:38:00|16459.64|16339.64|16459.15|16339.15|16459.64|16339.64|16458.51|16338.51|10
1621967890000|2021-05-25 18:38:10|16459.37|16339.37|16457.85|16337.85|16461.48|16341.48|16457.85|16337.85|10
1621967900000|2021-05-25 18:38:20|16458.43|16338.43|16455.27|16335.27|16458.43|16338.43|16453.18|16333.18|10
1621967910000|2021-05-25 18:38:30|16456.7|16336.7|16451.68|16331.68|16458.13|16338.13|16451.68|16331.68|10
1621967920000|2021-05-25 18:38:40|16452.24|16332.24|16455.45|16335.45|16455.45|16335.45|16452.24|16332.24|10
1621967930000|2021-05-25 18:38:50|16454.68|16334.68|16458.21|16338.21|16459.41|16339.41|16454.6|16334.6|10
1621967940000|2021-05-25 18:39:00|16457.74|16337.74|16460.32|16340.32|16460.94|16340.94|16457.55|16337.55|10
1621967950000|2021-05-25 18:39:10|16459.31|16339.31|16456.02|16336.02|16459.31|16339.31|16455.9|16335.9|10
1621967960000|2021-05-25 18:39:20|16456.72|16336.72|16461.1|16341.1|16461.1|16341.1|16456.72|16336.72|10
1621967970000|2021-05-25 18:39:30|16462.3|16342.3|16465.2|16345.2|16465.83|16345.83|16462.3|16342.3|10
1621967980000|2021-05-25 18:39:40|16465.6|16345.6|16466.01|16346.01|16466.01|16346.01|16464.85|16344.85|10
1621967990000|2021-05-25 18:39:50|16464.87|16344.87|16462.89|16342.89|16464.87|16344.87|16462.89|16342.89|9
1621968000000|2021-05-25 18:40:00|16463.02|16343.02|16470.8|16350.8|16471.13|16351.13|16463.02|16343.02|10
1621968010000|2021-05-25 18:40:10|16470.45|16350.45|16470.01|16350.01|16470.45|16350.45|16467.11|16347.11|10
1621968020000|2021-05-25 18:40:20|16469.51|16349.51|16478.36|16358.36|16478.85|16358.85|16469.51|16349.51|10
1621968030000|2021-05-25 18:40:30|16479.34|16359.34|16480.26|16360.26|16480.26|16360.26|16478.15|16358.15|10
1621968040000|2021-05-25 18:40:40|16479.12|16359.12|16480.1|16360.1|16480.67|16360.67|16478.54|16358.54|10
1621968050000|2021-05-25 18:40:50|16478.57|16358.57|16479.83|16359.83|16479.94|16359.94|16478.36|16358.36|9
1621968060000|2021-05-25 18:41:00|16479.35|16359.35|16475.59|16355.59|16479.86|16359.86|16475.59|16355.59|9
1621968070000|2021-05-25 18:41:10|16476.61|16356.61|16471.33|16351.33|16476.72|16356.72|16471.33|16351.33|10
1621968080000|2021-05-25 18:41:20|16470.64|16350.64|16462.17|16342.17|16470.64|16350.64|16462.17|16342.17|10
1621968090000|2021-05-25 18:41:30|16461.87|16341.87|16457.14|16337.14|16461.87|16341.87|16457.14|16337.14|10
1621968100000|2021-05-25 18:41:40|16455.58|16335.58|16454.76|16334.76|16456.89|16336.89|16454.45|16334.45|10
1621968110000|2021-05-25 18:41:50|16453.74|16333.74|16450.44|16330.44|16453.74|16333.74|16449.94|16329.94|10
1621968120000|2021-05-25 18:42:00|16450.68|16330.68|16446.01|16326.01|16450.86|16330.86|16446.01|16326.01|10
1621968130000|2021-05-25 18:42:10|16444.78|16324.78|16430.31|16310.31|16444.78|16324.78|16430.31|16310.31|10
1621968140000|2021-05-25 18:42:20|16428.3|16308.3|16424.3|16304.3|16428.3|16308.3|16423.62|16303.62|10
1621968150000|2021-05-25 18:42:30|16423.97|16303.97|16418.37|16298.37|16423.97|16303.97|16418.37|16298.37|10
1621968160000|2021-05-25 18:42:40|16418.56|16298.56|16418.36|16298.36|16418.56|16298.56|16416.2|16296.2|10
1621968170000|2021-05-25 18:42:50|16418.48|16298.48|16421.39|16301.39|16421.39|16301.39|16416.41|16296.41|10
1621968180000|2021-05-25 18:43:00|16421.13|16301.13|16421.16|16301.16|16422.66|16302.66|16421.13|16301.13|10
1621968190000|2021-05-25 18:43:10|16420.84|16300.84|16418|16298|16420.84|16300.84|16418|16298|10
1621968200000|2021-05-25 18:43:20|16417.36|16297.36|16411.92|16291.92|16417.36|16297.36|16411.59|16291.59|10
1621968210000|2021-05-25 18:43:30|16412.29|16292.29|16409.44|16289.44|16412.29|16292.29|16409.37|16289.37|10
1621968220000|2021-05-25 18:43:40|16409.51|16289.51|16410.58|16290.58|16411.69|16291.69|16409.51|16289.51|10
1621968230000|2021-05-25 18:43:50|16411.88|16291.88|16412.07|16292.07|16412.07|16292.07|16411.11|16291.11|10
1621968240000|2021-05-25 18:44:00|16412.11|16292.11|16419.48|16299.48|16419.48|16299.48|16412.11|16292.11|10
1621968250000|2021-05-25 18:44:10|16418.84|16298.84|16420.82|16300.82|16422.16|16302.16|16418.84|16298.84|10
1621968260000|2021-05-25 18:44:20|16421.28|16301.28|16418.64|16298.64|16421.28|16301.28|16416.91|16296.91|10
1621968270000|2021-05-25 18:44:30|16418.53|16298.53|16421.56|16301.56|16423.84|16303.84|16418.25|16298.25|10
1621968280000|2021-05-25 18:44:40|16421.99|16301.99|16419.32|16299.32|16421.99|16301.99|16418.78|16298.78|10
1621968290000|2021-05-25 18:44:50|16420.13|16300.13|16415.69|16295.69|16420.39|16300.39|16415.69|16295.69|10
1621968300000|2021-05-25 18:45:00|16416.28|16296.28|16423.99|16303.99|16423.99|16303.99|16416.28|16296.28|10
1621968310000|2021-05-25 18:45:10|16424.14|16304.14|16422.99|16302.99|16424.41|16304.41|16422.99|16302.99|10
1621968320000|2021-05-25 18:45:20|16423.31|16303.31|16419.26|16299.26|16423.31|16303.31|16418.93|16298.93|10
1621968330000|2021-05-25 18:45:30|16419.05|16299.05|16419.21|16299.21|16419.36|16299.36|16415.68|16295.68|10
1621968340000|2021-05-25 18:45:40|16419.74|16299.74|16418.78|16298.78|16420.66|16300.66|16417.93|16297.93|10
1621968350000|2021-05-25 18:45:50|16417.36|16297.36|16419.8|16299.8|16420.17|16300.17|16417.36|16297.36|10
1621968360000|2021-05-25 18:46:00|16419.6|16299.6|16419.21|16299.21|16419.82|16299.82|16418.45|16298.45|10
1621968370000|2021-05-25 18:46:10|16418.79|16298.79|16417.07|16297.07|16418.79|16298.79|16417.07|16297.07|10
1621968380000|2021-05-25 18:46:20|16417.22|16297.22|16413.87|16293.87|16417.22|16297.22|16413.33|16293.33|10
1621968390000|2021-05-25 18:46:30|16413.82|16293.82|16406.11|16286.11|16413.82|16293.82|16406.11|16286.11|10
1621968400000|2021-05-25 18:46:40|16405.33|16285.33|16402.87|16282.87|16405.45|16285.45|16402.87|16282.87|9
1621968410000|2021-05-25 18:46:50|16401.59|16281.59|16396.46|16276.46|16401.59|16281.59|16395.01|16275.01|10
1621968420000|2021-05-25 18:47:00|16396.5|16276.5|16385.89|16265.89|16396.65|16276.65|16385.89|16265.89|10
1621968430000|2021-05-25 18:47:10|16385.66|16265.66|16379.66|16259.66|16385.66|16265.66|16379.39|16259.39|10
1621968440000|2021-05-25 18:47:20|16379.88|16259.88|16378.21|16258.21|16379.88|16259.88|16377.3|16257.3|10
1621968450000|2021-05-25 18:47:30|16378.57|16258.57|16379.59|16259.59|16379.6|16259.6|16378.34|16258.34|10
1621968460000|2021-05-25 18:47:40|16379.55|16259.55|16383.04|16263.04|16383.04|16263.04|16378.91|16258.91|10
1621968470000|2021-05-25 18:47:50|16382.41|16262.41|16385.99|16265.99|16385.99|16265.99|16382.27|16262.27|10
1621968480000|2021-05-25 18:48:00|16385.88|16265.88|16392.44|16272.44|16392.44|16272.44|16385.88|16265.88|10
1621968490000|2021-05-25 18:48:10|16392.92|16272.92|16398.12|16278.12|16398.89|16278.89|16392.29|16272.29|10
1621968500000|2021-05-25 18:48:20|16398.25|16278.25|16395.05|16275.05|16398.85|16278.85|16395.05|16275.05|10
1621968510000|2021-05-25 18:48:30|16394.63|16274.63|16394.44|16274.44|16394.98|16274.98|16392.67|16272.67|10
1621968520000|2021-05-25 18:48:40|16394.04|16274.04|16386.7|16266.7|16394.17|16274.17|16386.7|16266.7|10
1621968530000|2021-05-25 18:48:50|16386.9|16266.9|16385.54|16265.54|16387.82|16267.82|16385.54|16265.54|10
1621968540000|2021-05-25 18:49:00|16385.94|16265.94|16379.43|16259.43|16386.57|16266.57|16379.43|16259.43|10
1621968550000|2021-05-25 18:49:10|16380.46|16260.46|16377.93|16257.93|16380.46|16260.46|16377.93|16257.93|10
1621968560000|2021-05-25 18:49:20|16377.84|16257.84|16380.01|16260.01|16380.32|16260.32|16377.79|16257.79|10
1621968570000|2021-05-25 18:49:30|16380.8|16260.8|16381.56|16261.56|16383.52|16263.52|16380.8|16260.8|10
1621968580000|2021-05-25 18:49:40|16381.17|16261.17|16380.26|16260.26|16381.46|16261.46|16379.42|16259.42|10
1621968590000|2021-05-25 18:49:50|16380.69|16260.69|16382.93|16262.93|16383.56|16263.56|16380.51|16260.51|10
1621968600000|2021-05-25 18:50:00|16384.41|16264.41|16383.42|16263.42|16384.7|16264.7|16382.92|16262.92|10
1621968610000|2021-05-25 18:50:10|16383.5|16263.5|16380.54|16260.54|16383.61|16263.61|16380.54|16260.54|10
1621968620000|2021-05-25 18:50:20|16381.24|16261.24|16375.75|16255.75|16383.07|16263.07|16375.75|16255.75|10
1621968630000|2021-05-25 18:50:30|16375.82|16255.82|16373.57|16253.57|16375.82|16255.82|16371.91|16251.91|10
1621968640000|2021-05-25 18:50:40|16372.6|16252.6|16372.79|16252.79|16372.79|16252.79|16372.23|16252.23|10
1621968650000|2021-05-25 18:50:50|16371.55|16251.55|16366.04|16246.04|16371.55|16251.55|16366.04|16246.04|9
1621968660000|2021-05-25 18:51:00|16365.89|16245.89|16366.58|16246.58|16366.58|16246.58|16363.31|16243.31|10
1621968670000|2021-05-25 18:51:10|16364.4|16244.4|16362.55|16242.55|16364.78|16244.78|16362.51|16242.51|10
1621968680000|2021-05-25 18:51:20|16362.59|16242.59|16356.98|16236.98|16362.59|16242.59|16356.98|16236.98|10
1621968690000|2021-05-25 18:51:30|16357.4|16237.4|16347.07|16227.07|16357.94|16237.94|16346.84|16226.84|10
1621968700000|2021-05-25 18:51:40|16345.6|16225.6|16342.27|16222.27|16345.6|16225.6|16342.19|16222.19|10
1621968710000|2021-05-25 18:51:50|16342.8|16222.8|16341.17|16221.17|16343.44|16223.44|16341.17|16221.17|10
1621968720000|2021-05-25 18:52:00|16340.74|16220.74|16339.84|16219.84|16342.06|16222.06|16339.37|16219.37|10
1621968730000|2021-05-25 18:52:10|16339.9|16219.9|16342.76|16222.76|16344.34|16224.34|16339.68|16219.68|10
1621968740000|2021-05-25 18:52:20|16341.77|16221.77|16347.09|16227.09|16347.84|16227.84|16341.77|16221.77|10
1621968750000|2021-05-25 18:52:30|16346.19|16226.19|16341.43|16221.43|16346.54|16226.54|16341.43|16221.43|10
1621968760000|2021-05-25 18:52:40|16342.23|16222.23|16344.28|16224.28|16344.28|16224.28|16342.23|16222.23|9
1621968770000|2021-05-25 18:52:50|16344.11|16224.11|16344.71|16224.71|16345.61|16225.61|16343.7|16223.7|10
1621968780000|2021-05-25 18:53:00|16345.1|16225.1|16344.48|16224.48|16345.68|16225.68|16344.48|16224.48|10
1621968790000|2021-05-25 18:53:10|16344.92|16224.92|16343.51|16223.51|16344.95|16224.95|16343.32|16223.32|10
1621968800000|2021-05-25 18:53:20|16344.34|16224.34|16356.16|16236.16|16356.16|16236.16|16344.34|16224.34|10
1621968810000|2021-05-25 18:53:30|16356.69|16236.69|16357.74|16237.74|16357.77|16237.77|16355.67|16235.67|10
1621968820000|2021-05-25 18:53:40|16357.45|16237.45|16357.13|16237.13|16357.66|16237.66|16356|16236|9
1621968830000|2021-05-25 18:53:50|16356.44|16236.44|16358.5|16238.5|16359.91|16239.91|16356.44|16236.44|10
1621968840000|2021-05-25 18:54:00|16358.54|16238.54|16357.69|16237.69|16358.54|16238.54|16357.36|16237.36|10
1621968850000|2021-05-25 18:54:10|16357.59|16237.59|16354.08|16234.08|16357.76|16237.76|16354.08|16234.08|10
1621968860000|2021-05-25 18:54:20|16353.15|16233.15|16351.76|16231.76|16353.15|16233.15|16351.45|16231.45|10
1621968870000|2021-05-25 18:54:30|16352.24|16232.24|16349.45|16229.45|16352.24|16232.24|16349.22|16229.22|10
1621968880000|2021-05-25 18:54:40|16349.19|16229.19|16346.01|16226.01|16349.19|16229.19|16346.01|16226.01|10
1621968890000|2021-05-25 18:54:50|16344.73|16224.73|16346.52|16226.52|16348.56|16228.56|16344.56|16224.56|10
1621968900000|2021-05-25 18:55:00|16346.31|16226.31|16344.01|16224.01|16346.31|16226.31|16343.87|16223.87|10
1621968910000|2021-05-25 18:55:10|16343.8|16223.8|16344.66|16224.66|16344.66|16224.66|16341.13|16221.13|10
1621968920000|2021-05-25 18:55:20|16345.42|16225.42|16348.74|16228.74|16351.17|16231.17|16344.48|16224.48|10
1621968930000|2021-05-25 18:55:30|16348.75|16228.75|16346.01|16226.01|16348.97|16228.97|16344.64|16224.64|10
1621968940000|2021-05-25 18:55:40|16346.54|16226.54|16345.69|16225.69|16346.64|16226.64|16345.18|16225.18|9
1621968950000|2021-05-25 18:55:50|16345.97|16225.97|16343.71|16223.71|16346.08|16226.08|16343.71|16223.71|10
1621968960000|2021-05-25 18:56:00|16343.56|16223.56|16343.94|16223.94|16344.35|16224.35|16342.74|16222.74|10
1621968970000|2021-05-25 18:56:10|16344.62|16224.62|16349.61|16229.61|16349.61|16229.61|16344.62|16224.62|10
1621968980000|2021-05-25 18:56:20|16349.21|16229.21|16348.17|16228.17|16349.27|16229.27|16348.17|16228.17|10
1621968990000|2021-05-25 18:56:30|16346.99|16226.99|16346.37|16226.37|16347.07|16227.07|16346.31|16226.31|10
1621969000000|2021-05-25 18:56:40|16346.66|16226.66|16344.49|16224.49|16346.66|16226.66|16344.16|16224.16|10
1621969010000|2021-05-25 18:56:50|16344.19|16224.19|16338.8|16218.8|16344.19|16224.19|16338.67|16218.67|9
1621969020000|2021-05-25 18:57:00|16339|16219|16336.11|16216.11|16339.16|16219.16|16336.11|16216.11|10
1621969030000|2021-05-25 18:57:10|16335.47|16215.47|16334.38|16214.38|16335.83|16215.83|16333.94|16213.94|10
1621969040000|2021-05-25 18:57:20|16334.59|16214.59|16337.59|16217.59|16337.59|16217.59|16334.35|16214.35|10
1621969050000|2021-05-25 18:57:30|16337.5|16217.5|16337.42|16217.42|16338.35|16218.35|16337.42|16217.42|8
1621969060000|2021-05-25 18:57:40|16337.57|16217.57|16338.75|16218.75|16338.94|16218.94|16337.35|16217.35|10
1621969070000|2021-05-25 18:57:50|16338.32|16218.32|16335.64|16215.64|16338.32|16218.32|16335.03|16215.03|10
1621969080000|2021-05-25 18:58:00|16335.65|16215.65|16330.61|16210.61|16335.65|16215.65|16330.61|16210.61|10
1621969090000|2021-05-25 18:58:10|16329.36|16209.36|16327.37|16207.37|16329.36|16209.36|16324.91|16204.91|10
1621969100000|2021-05-25 18:58:20|16326.78|16206.78|16326.95|16206.95|16328.1|16208.1|16325.96|16205.96|10
1621969110000|2021-05-25 18:58:30|16327.1|16207.1|16325.73|16205.73|16327.85|16207.85|16324.06|16204.06|10
1621969120000|2021-05-25 18:58:40|16325.48|16205.48|16325.57|16205.57|16325.57|16205.57|16323.68|16203.68|10
1621969130000|2021-05-25 18:58:50|16325.59|16205.59|16322.26|16202.26|16326.09|16206.09|16322.26|16202.26|10
1621969140000|2021-05-25 18:59:00|16322.36|16202.36|16318.86|16198.86|16323.41|16203.41|16318.86|16198.86|10
1621969150000|2021-05-25 18:59:10|16320.16|16200.16|16319.5|16199.5|16320.16|16200.16|16318.7|16198.7|9
1621969160000|2021-05-25 18:59:20|16318.87|16198.87|16318.42|16198.42|16319.28|16199.28|16318.22|16198.22|10
1621969170000|2021-05-25 18:59:30|16317.63|16197.63|16312.48|16192.48|16317.63|16197.63|16312.48|16192.48|10
1621969180000|2021-05-25 18:59:40|16313.22|16193.22|16307.6|16187.6|16313.22|16193.22|16307.6|16187.6|10
1621969190000|2021-05-25 18:59:50|16307.8|16187.8|16301.48|16181.48|16307.8|16187.8|16301.21|16181.21|10
1621969200000|2021-05-25 19:00:00|16299.46|16179.46|16296.17|16176.17|16299.46|16179.46|16296.17|16176.17|10
1621969210000|2021-05-25 19:00:10|16297.27|16177.27|16298.1|16178.1|16298.31|16178.31|16296.49|16176.49|10
1621969220000|2021-05-25 19:00:20|16297.99|16177.99|16308.85|16188.85|16308.85|16188.85|16297.87|16177.87|10
1621969230000|2021-05-25 19:00:30|16309.41|16189.41|16324.03|16204.03|16324.03|16204.03|16309.41|16189.41|10
1621969240000|2021-05-25 19:00:40|16324.4|16204.4|16324.99|16204.99|16325.17|16205.17|16322.71|16202.71|10
1621969250000|2021-05-25 19:00:50|16325.86|16205.86|16327.43|16207.43|16328.19|16208.19|16325.86|16205.86|9
1621969260000|2021-05-25 19:01:00|16327.21|16207.21|16327.4|16207.4|16327.4|16207.4|16325.72|16205.72|10
1621969270000|2021-05-25 19:01:10|16327.46|16207.46|16332.8|16212.8|16333.03|16213.03|16327.46|16207.46|10
1621969280000|2021-05-25 19:01:20|16333.25|16213.25|16326.52|16206.52|16333.25|16213.25|16326.52|16206.52|10
1621969290000|2021-05-25 19:01:30|16326.05|16206.05|16321.29|16201.29|16326.05|16206.05|16321.29|16201.29|10
1621969300000|2021-05-25 19:01:40|16320.95|16200.95|16311.22|16191.22|16320.95|16200.95|16311.22|16191.22|10
1621969310000|2021-05-25 19:01:50|16309.96|16189.96|16295.02|16175.02|16310.34|16190.34|16295.02|16175.02|10
1621969320000|2021-05-25 19:02:00|16295.62|16175.62|16286.47|16166.47|16295.62|16175.62|16286.47|16166.47|10
1621969330000|2021-05-25 19:02:10|16286.04|16166.04|16278.18|16158.18|16286.04|16166.04|16278.18|16158.18|10
1621969340000|2021-05-25 19:02:20|16278.1|16158.1|16273.41|16153.41|16278.1|16158.1|16272.95|16152.95|10
1621969350000|2021-05-25 19:02:30|16273.76|16153.76|16267.62|16147.62|16273.76|16153.76|16267.62|16147.62|10
1621969360000|2021-05-25 19:02:40|16268|16148|16268.56|16148.56|16268.84|16148.84|16267.24|16147.24|10
1621969370000|2021-05-25 19:02:50|16267.97|16147.97|16264.02|16144.02|16269.64|16149.64|16261.14|16141.14|10
1621969380000|2021-05-25 19:03:00|16264.22|16144.22|16263.8|16143.8|16265.83|16145.83|16263.8|16143.8|10
1621969390000|2021-05-25 19:03:10|16264.04|16144.04|16261.44|16141.44|16264.04|16144.04|16261.44|16141.44|10
1621969400000|2021-05-25 19:03:20|16261.56|16141.56|16260.61|16140.61|16261.67|16141.67|16260.13|16140.13|9
1621969410000|2021-05-25 19:03:30|16260.79|16140.79|16263.42|16143.42|16263.42|16143.42|16260.79|16140.79|10
1621969420000|2021-05-25 19:03:40|16263.31|16143.31|16260.32|16140.32|16263.87|16143.87|16260.32|16140.32|10
1621969430000|2021-05-25 19:03:50|16260.04|16140.04|16257.06|16137.06|16260.68|16140.68|16257.06|16137.06|10
1621969440000|2021-05-25 19:04:00|16256.93|16136.93|16249.83|16129.83|16256.93|16136.93|16249.51|16129.51|10
1621969450000|2021-05-25 19:04:10|16249.21|16129.21|16248.41|16128.41|16249.48|16129.48|16248.24|16128.24|10
1621969460000|2021-05-25 19:04:20|16247.8|16127.8|16248.39|16128.39|16249.13|16129.13|16247.12|16127.12|10
1621969470000|2021-05-25 19:04:30|16249.11|16129.11|16242.42|16122.42|16249.11|16129.11|16241.99|16121.99|10
1621969480000|2021-05-25 19:04:40|16242.09|16122.09|16240.04|16120.04|16243.6|16123.6|16240.04|16120.04|10
1621969490000|2021-05-25 19:04:50|16239.82|16119.82|16238.14|16118.14|16239.82|16119.82|16238.14|16118.14|10
1621969500000|2021-05-25 19:05:00|16237.53|16117.53|16231.31|16111.31|16237.53|16117.53|16231.31|16111.31|9
1621969510000|2021-05-25 19:05:10|16231.33|16111.33|16233.83|16113.83|16234.6|16114.6|16231.33|16111.33|10
1621969520000|2021-05-25 19:05:20|16233.82|16113.82|16232.1|16112.1|16233.82|16113.82|16229.98|16109.98|10
1621969530000|2021-05-25 19:05:30|16232.77|16112.77|16232.03|16112.03|16234.8|16114.8|16232.03|16112.03|10
1621969540000|2021-05-25 19:05:40|16230.99|16110.99|16226.16|16106.16|16230.99|16110.99|16226.16|16106.16|10
1621969550000|2021-05-25 19:05:50|16224.75|16104.75|16224.32|16104.32|16224.75|16104.75|16223.19|16103.19|10
1621969560000|2021-05-25 19:06:00|16223.46|16103.46|16218.04|16098.04|16223.58|16103.58|16217.92|16097.92|10
1621969570000|2021-05-25 19:06:10|16217.14|16097.14|16217.72|16097.72|16218.83|16098.83|16217.14|16097.14|10
1621969580000|2021-05-25 19:06:20|16218.23|16098.23|16219.39|16099.39|16219.82|16099.82|16218.12|16098.12|10
1621969590000|2021-05-25 19:06:30|16219.38|16099.38|16220.71|16100.71|16220.71|16100.71|16218.76|16098.76|10
1621969600000|2021-05-25 19:06:40|16221.16|16101.16|16211.26|16091.26|16221.54|16101.54|16211.26|16091.26|10
1621969610000|2021-05-25 19:06:50|16209.75|16089.75|16199.89|16079.89|16209.75|16089.75|16199.6|16079.6|10
1621969620000|2021-05-25 19:07:00|16199.09|16079.09|16193.22|16073.22|16199.09|16079.09|16193.22|16073.22|10
1621969630000|2021-05-25 19:07:10|16192.82|16072.82|16192.63|16072.63|16193.7|16073.7|16192.17|16072.17|10
1621969640000|2021-05-25 19:07:20|16191.46|16071.46|16181.42|16061.42|16191.46|16071.46|16181.42|16061.42|10
1621969650000|2021-05-25 19:07:30|16181.59|16061.59|16166.29|16046.29|16182.16|16062.16|16166.29|16046.29|10
1621969660000|2021-05-25 19:07:40|16164.98|16044.98|16158.52|16038.52|16164.98|16044.98|16158.52|16038.52|10
1621969670000|2021-05-25 19:07:50|16158.86|16038.86|16153|16033|16158.86|16038.86|16153|16033|10
1621969680000|2021-05-25 19:08:00|16152.1|16032.1|16149.33|16029.33|16153.51|16033.51|16149.33|16029.33|10
1621969690000|2021-05-25 19:08:10|16147.72|16027.72|16144.64|16024.64|16148.27|16028.27|16144.62|16024.62|9
1621969700000|2021-05-25 19:08:20|16144.38|16024.38|16148.83|16028.83|16148.83|16028.83|16142.14|16022.14|10
1621969710000|2021-05-25 19:08:30|16151.36|16031.36|16154.39|16034.39|16154.96|16034.96|16151.36|16031.36|10
1621969720000|2021-05-25 19:08:40|16154.7|16034.7|16161.66|16041.66|16161.66|16041.66|16154.52|16034.52|10
1621969730000|2021-05-25 19:08:50|16162.51|16042.51|16156.8|16036.8|16162.75|16042.75|16156.8|16036.8|10
1621969740000|2021-05-25 19:09:00|16157.34|16037.34|16154.35|16034.35|16158.07|16038.07|16154.35|16034.35|10
1621969750000|2021-05-25 19:09:10|16154.12|16034.12|16149.67|16029.67|16154.12|16034.12|16149.67|16029.67|10
1621969760000|2021-05-25 19:09:20|16149.99|16029.99|16148.17|16028.17|16150.02|16030.02|16147.55|16027.55|10
1621969770000|2021-05-25 19:09:30|16147.58|16027.58|16148.42|16028.42|16148.74|16028.74|16147.27|16027.27|10
1621969780000|2021-05-25 19:09:40|16147.22|16027.22|16145.4|16025.4|16148.08|16028.08|16145.4|16025.4|10
1621969790000|2021-05-25 19:09:50|16144.06|16024.06|16140.75|16020.75|16144.06|16024.06|16140.75|16020.75|10
1621969800000|2021-05-25 19:10:00|16141.95|16021.95|16137.92|16017.92|16142.05|16022.05|16137.76|16017.76|10
1621969810000|2021-05-25 19:10:10|16138.61|16018.61|16133.58|16013.58|16138.61|16018.61|16133.58|16013.58|10
1621969820000|2021-05-25 19:10:20|16133.47|16013.47|16135.1|16015.1|16135.1|16015.1|16130.25|16010.25|10
1621969830000|2021-05-25 19:10:30|16135.24|16015.24|16139.72|16019.72|16139.91|16019.91|16134.69|16014.69|10
1621969840000|2021-05-25 19:10:40|16139.73|16019.73|16143.74|16023.74|16143.74|16023.74|16139.73|16019.73|10
1621969850000|2021-05-25 19:10:50|16144.31|16024.31|16141.63|16021.63|16146.18|16026.18|16141.63|16021.63|10
1621969860000|2021-05-25 19:11:00|16140.27|16020.27|16135.43|16015.43|16140.27|16020.27|16134.68|16014.68|10
1621969870000|2021-05-25 19:11:10|16136.76|16016.76|16138.28|16018.28|16138.81|16018.81|16136.76|16016.76|10
1621969880000|2021-05-25 19:11:20|16137.23|16017.23|16138.05|16018.05|16138.69|16018.69|16136.56|16016.56|10
1621969890000|2021-05-25 19:11:30|16137.43|16017.43|16154.24|16034.24|16154.24|16034.24|16137.43|16017.43|10
1621969900000|2021-05-25 19:11:40|16157.04|16037.04|16165.58|16045.58|16165.58|16045.58|16157.04|16037.04|10
1621969910000|2021-05-25 19:11:50|16165.77|16045.77|16162.64|16042.64|16167.15|16047.15|16162.64|16042.64|10
1621969920000|2021-05-25 19:12:00|16162.05|16042.05|16161.21|16041.21|16162.05|16042.05|16159.47|16039.47|10
1621969930000|2021-05-25 19:12:10|16162.44|16042.44|16173.47|16053.47|16173.47|16053.47|16161.98|16041.98|10
1621969940000|2021-05-25 19:12:20|16174.43|16054.43|16180.16|16060.16|16180.44|16060.44|16174.43|16054.43|10
1621969950000|2021-05-25 19:12:30|16180.64|16060.64|16183.88|16063.88|16184.04|16064.04|16179.77|16059.77|10
1621969960000|2021-05-25 19:12:40|16183.93|16063.93|16180.93|16060.93|16184.09|16064.09|16180.93|16060.93|10
1621969970000|2021-05-25 19:12:50|16183.21|16063.21|16182.08|16062.08|16183.49|16063.49|16181.93|16061.93|10
1621969980000|2021-05-25 19:13:00|16181.85|16061.85|16176.8|16056.8|16181.85|16061.85|16176.8|16056.8|10
1621969990000|2021-05-25 19:13:10|16176.71|16056.71|16172.02|16052.02|16176.71|16056.71|16171.6|16051.6|10
1621970000000|2021-05-25 19:13:20|16171.44|16051.44|16170.95|16050.95|16173.06|16053.06|16170.11|16050.11|10
1621970010000|2021-05-25 19:13:30|16170.91|16050.91|16165.14|16045.14|16171.33|16051.33|16165.14|16045.14|10
1621970020000|2021-05-25 19:13:40|16165.77|16045.77|16166.27|16046.27|16166.27|16046.27|16163.93|16043.93|10
1621970030000|2021-05-25 19:13:50|16166.56|16046.56|16173.51|16053.51|16173.51|16053.51|16166.54|16046.54|10
1621970040000|2021-05-25 19:14:00|16173.39|16053.39|16163.68|16043.68|16173.39|16053.39|16163.68|16043.68|10
1621970050000|2021-05-25 19:14:10|16161.57|16041.57|16167.65|16047.65|16167.65|16047.65|16161.57|16041.57|10
1621970060000|2021-05-25 19:14:20|16166.67|16046.67|16169.85|16049.85|16169.85|16049.85|16166.51|16046.51|10
1621970070000|2021-05-25 19:14:30|16170.06|16050.06|16169.09|16049.09|16171.08|16051.08|16168.7|16048.7|10
1621970080000|2021-05-25 19:14:40|16170.07|16050.07|16172.99|16052.99|16173.3|16053.3|16169.65|16049.65|10
1621970090000|2021-05-25 19:14:50|16176.88|16056.88|16185.11|16065.11|16185.11|16065.11|16176.88|16056.88|10
1621970100000|2021-05-25 19:15:00|16187.81|16067.81|16190.97|16070.97|16190.97|16070.97|16187.81|16067.81|10
1621970110000|2021-05-25 19:15:10|16190.88|16070.88|16191.41|16071.41|16191.41|16071.41|16188.99|16068.99|10
1621970120000|2021-05-25 19:15:20|16192.28|16072.28|16185.82|16065.82|16192.28|16072.28|16185.82|16065.82|10
1621970130000|2021-05-25 19:15:30|16185.21|16065.21|16173.88|16053.88|16185.21|16065.21|16173.88|16053.88|10
1621970140000|2021-05-25 19:15:40|16172.62|16052.62|16167.48|16047.48|16172.62|16052.62|16167.48|16047.48|10
1621970150000|2021-05-25 19:15:50|16165.95|16045.95|16169.03|16049.03|16169.03|16049.03|16164.22|16044.22|10
1621970160000|2021-05-25 19:16:00|16168.74|16048.74|16171.85|16051.85|16171.85|16051.85|16167.44|16047.44|10
1621970170000|2021-05-25 19:16:10|16171.08|16051.08|16169.08|16049.08|16172.31|16052.31|16168.07|16048.07|10
1621970180000|2021-05-25 19:16:20|16168.42|16048.42|16167.75|16047.75|16170.06|16050.06|16167.75|16047.75|10
1621970190000|2021-05-25 19:16:30|16168.2|16048.2|16166.55|16046.55|16168.4|16048.4|16166.55|16046.55|10
1621970200000|2021-05-25 19:16:40|16166.07|16046.07|16163.52|16043.52|16166.07|16046.07|16163.52|16043.52|10
1621970210000|2021-05-25 19:16:50|16163.69|16043.69|16164.19|16044.19|16164.19|16044.19|16162.56|16042.56|10
1621970220000|2021-05-25 19:17:00|16163.92|16043.92|16166.8|16046.8|16167.19|16047.19|16163.92|16043.92|10
1621970230000|2021-05-25 19:17:10|16166.47|16046.47|16167.64|16047.64|16167.68|16047.68|16166.2|16046.2|10
1621970240000|2021-05-25 19:17:20|16167.35|16047.35|16165.84|16045.84|16167.44|16047.44|16164.28|16044.28|10
1621970250000|2021-05-25 19:17:30|16166.05|16046.05|16167.83|16047.83|16168.8|16048.8|16166.05|16046.05|10
1621970260000|2021-05-25 19:17:40|16167.99|16047.99|16164.67|16044.67|16167.99|16047.99|16164.67|16044.67|10
1621970270000|2021-05-25 19:17:50|16164.61|16044.61|16163.58|16043.58|16164.61|16044.61|16162.98|16042.98|10
1621970280000|2021-05-25 19:18:00|16163.97|16043.97|16162.92|16042.92|16164.17|16044.17|16162.36|16042.36|10
1621970290000|2021-05-25 19:18:10|16163.34|16043.34|16159.67|16039.67|16163.34|16043.34|16158.96|16038.96|10
1621970300000|2021-05-25 19:18:20|16159.42|16039.42|16154.71|16034.71|16159.42|16039.42|16154.71|16034.71|10
1621970310000|2021-05-25 19:18:30|16153.13|16033.13|16144.95|16024.95|16153.13|16033.13|16144.95|16024.95|10
1621970320000|2021-05-25 19:18:40|16142.58|16022.58|16140.1|16020.1|16142.58|16022.58|16140.08|16020.08|10
1621970330000|2021-05-25 19:18:50|16139.87|16019.87|16136.31|16016.31|16140.45|16020.45|16136.31|16016.31|10
1621970340000|2021-05-25 19:19:00|16135.65|16015.65|16136.37|16016.37|16138.69|16018.69|16135.65|16015.65|9
1621970350000|2021-05-25 19:19:10|16136.36|16016.36|16139.7|16019.7|16139.7|16019.7|16135.66|16015.66|10
1621970360000|2021-05-25 19:19:20|16139.92|16019.92|16145.19|16025.19|16145.19|16025.19|16139.59|16019.59|10
1621970370000|2021-05-25 19:19:30|16144.75|16024.75|16146.08|16026.08|16146.08|16026.08|16144.08|16024.08|10
1621970380000|2021-05-25 19:19:40|16146.85|16026.85|16150.81|16030.81|16151.2|16031.2|16146.85|16026.85|10
1621970390000|2021-05-25 19:19:50|16150.96|16030.96|16146.27|16026.27|16150.96|16030.96|16144.5|16024.5|10
1621970400000|2021-05-25 19:20:00|16147.09|16027.09|16152.52|16032.52|16152.52|16032.52|16145.48|16025.48|10
1621970410000|2021-05-25 19:20:10|16152.53|16032.53|16159.05|16039.05|16159.05|16039.05|16152.53|16032.53|10
1621970420000|2021-05-25 19:20:20|16159.86|16039.86|16165.86|16045.86|16165.87|16045.87|16159.86|16039.86|10
1621970430000|2021-05-25 19:20:30|16166.53|16046.53|16169.32|16049.32|16170.42|16050.42|16166.53|16046.53|10
1621970440000|2021-05-25 19:20:40|16169.4|16049.4|16168.83|16048.83|16170.06|16050.06|16168.64|16048.64|10
1621970450000|2021-05-25 19:20:50|16168.94|16048.94|16166.32|16046.32|16169.11|16049.11|16166.32|16046.32|10
1621970460000|2021-05-25 19:21:00|16165.85|16045.85|16164.56|16044.56|16166.47|16046.47|16163.61|16043.61|10
1621970470000|2021-05-25 19:21:10|16162.67|16042.67|16157.67|16037.67|16162.67|16042.67|16157.67|16037.67|10
1621970480000|2021-05-25 19:21:20|16156.48|16036.48|16147.14|16027.14|16156.48|16036.48|16147.14|16027.14|10
1621970490000|2021-05-25 19:21:30|16146.76|16026.76|16137.28|16017.28|16146.76|16026.76|16137.28|16017.28|10
1621970500000|2021-05-25 19:21:40|16136.32|16016.32|16127.28|16007.28|16136.32|16016.32|16127.28|16007.28|10
1621970510000|2021-05-25 19:21:50|16126.95|16006.95|16122.35|16002.35|16127.08|16007.08|16122.33|16002.33|10
1621970520000|2021-05-25 19:22:00|16120.37|16000.37|16123.33|16003.33|16123.33|16003.33|16119.4|15999.4|10
1621970530000|2021-05-25 19:22:10|16123.62|16003.62|16122.35|16002.35|16125.59|16005.59|16122.35|16002.35|10
1621970540000|2021-05-25 19:22:20|16121.92|16001.92|16117.19|15997.19|16121.92|16001.92|16116.24|15996.24|10
1621970550000|2021-05-25 19:22:30|16116.24|15996.24|16108.86|15988.86|16116.24|15996.24|16108.37|15988.37|10
1621970560000|2021-05-25 19:22:40|16108.52|15988.52|16104.23|15984.23|16109.1|15989.1|16104.23|15984.23|10
1621970570000|2021-05-25 19:22:50|16106.08|15986.08|16109.34|15989.34|16110.01|15990.01|16106.08|15986.08|10
1621970580000|2021-05-25 19:23:00|16109.75|15989.75|16114.78|15994.78|16114.89|15994.89|16109|15989|10
1621970590000|2021-05-25 19:23:10|16113.71|15993.71|16117.68|15997.68|16117.68|15997.68|16113.57|15993.57|9
1621970600000|2021-05-25 19:23:20|16118.64|15998.64|16124.01|16004.01|16124.01|16004.01|16118.4|15998.4|10
1621970610000|2021-05-25 19:23:30|16124.7|16004.7|16132.09|16012.09|16132.09|16012.09|16124.39|16004.39|10
1621970620000|2021-05-25 19:23:40|16131.7|16011.7|16123.83|16003.83|16131.7|16011.7|16121.98|16001.98|10
1621970630000|2021-05-25 19:23:50|16124.6|16004.6|16125.29|16005.29|16128.52|16008.52|16124.6|16004.6|9
1621970640000|2021-05-25 19:24:00|16122.21|16002.21|16120.49|16000.49|16122.21|16002.21|16119.62|15999.62|9
1621970650000|2021-05-25 19:24:10|16120.36|16000.36|16123.54|16003.54|16123.54|16003.54|16120.36|16000.36|10
1621970660000|2021-05-25 19:24:20|16124.31|16004.31|16128.61|16008.61|16128.61|16008.61|16124.2|16004.2|10
1621970670000|2021-05-25 19:24:30|16127.21|16007.21|16127.26|16007.26|16127.94|16007.94|16126.88|16006.88|10
1621970680000|2021-05-25 19:24:40|16127.39|16007.39|16130.76|16010.76|16133.02|16013.02|16127.39|16007.39|10
1621970690000|2021-05-25 19:24:50|16130.4|16010.4|16128.69|16008.69|16131.74|16011.74|16128.56|16008.56|10
1621970700000|2021-05-25 19:25:00|16128.6|16008.6|16137.89|16017.89|16137.89|16017.89|16128.6|16008.6|10
1621970710000|2021-05-25 19:25:10|16138.4|16018.4|16153.11|16033.11|16153.11|16033.11|16138.4|16018.4|10
1621970720000|2021-05-25 19:25:20|16158.01|16038.01|16164.3|16044.3|16164.3|16044.3|16158.01|16038.01|10
1621970730000|2021-05-25 19:25:30|16164.48|16044.48|16168.29|16048.29|16168.29|16048.29|16164.27|16044.27|10
1621970740000|2021-05-25 19:25:40|16168.56|16048.56|16166.73|16046.73|16168.56|16048.56|16166.73|16046.73|10
1621970750000|2021-05-25 19:25:50|16166.43|16046.43|16164.2|16044.2|16167.63|16047.63|16164.2|16044.2|10
1621970760000|2021-05-25 19:26:00|16164.16|16044.16|16158.15|16038.15|16164.16|16044.16|16156.68|16036.68|10
1621970770000|2021-05-25 19:26:10|16158.33|16038.33|16156.72|16036.72|16158.33|16038.33|16156.72|16036.72|10
1621970780000|2021-05-25 19:26:20|16156.32|16036.32|16152.94|16032.94|16156.32|16036.32|16152.94|16032.94|10
1621970790000|2021-05-25 19:26:30|16152.12|16032.12|16151.76|16031.76|16152.12|16032.12|16150.23|16030.23|10
1621970800000|2021-05-25 19:26:40|16152.65|16032.65|16160.07|16040.07|16160.07|16040.07|16152.65|16032.65|10
1621970810000|2021-05-25 19:26:50|16160.46|16040.46|16158.64|16038.64|16161.11|16041.11|16158.64|16038.64|10
1621970820000|2021-05-25 19:27:00|16157.37|16037.37|16160.81|16040.81|16161.07|16041.07|16157.37|16037.37|9
1621970830000|2021-05-25 19:27:10|16162.15|16042.15|16166.58|16046.58|16166.58|16046.58|16161.96|16041.96|10
1621970840000|2021-05-25 19:27:20|16166.51|16046.51|16169.32|16049.32|16169.32|16049.32|16166.1|16046.1|10
1621970850000|2021-05-25 19:27:30|16168.99|16048.99|16170.11|16050.11|16170.54|16050.54|16167.85|16047.85|9
1621970860000|2021-05-25 19:27:40|16171.21|16051.21|16178.96|16058.96|16178.96|16058.96|16171.21|16051.21|10
1621970870000|2021-05-25 19:27:50|16180.93|16060.93|16181.85|16061.85|16181.85|16061.85|16180.43|16060.43|10
1621970880000|2021-05-25 19:28:00|16182.13|16062.13|16180.95|16060.95|16182.13|16062.13|16180.95|16060.95|10
1621970890000|2021-05-25 19:28:10|16180.46|16060.46|16179.97|16059.97|16181.76|16061.76|16179.97|16059.97|10
1621970900000|2021-05-25 19:28:20|16179.88|16059.88|16178.13|16058.13|16180.15|16060.15|16178.13|16058.13|10
1621970910000|2021-05-25 19:28:30|16178.45|16058.45|16175.95|16055.95|16178.45|16058.45|16175.53|16055.53|10
1621970920000|2021-05-25 19:28:40|16176.05|16056.05|16174.24|16054.24|16176.28|16056.28|16174.24|16054.24|10
1621970930000|2021-05-25 19:28:50|16174.11|16054.11|16179.08|16059.08|16179.08|16059.08|16174.11|16054.11|10
1621970940000|2021-05-25 19:29:00|16179.87|16059.87|16180.14|16060.14|16181.86|16061.86|16179.87|16059.87|10
1621970950000|2021-05-25 19:29:10|16181.86|16061.86|16191.64|16071.64|16191.64|16071.64|16181.86|16061.86|10
1621970960000|2021-05-25 19:29:20|16193.62|16073.62|16194.33|16074.33|16194.96|16074.96|16193.54|16073.54|10
1621970970000|2021-05-25 19:29:30|16194.2|16074.2|16199.74|16079.74|16199.74|16079.74|16194.2|16074.2|10
1621970980000|2021-05-25 19:29:40|16200.69|16080.69|16210.31|16090.31|16210.31|16090.31|16200.69|16080.69|10
1621970990000|2021-05-25 19:29:50|16214.97|16094.97|16219.04|16099.04|16219.04|16099.04|16214.97|16094.97|10
1621971000000|2021-05-25 19:30:00|16221.49|16101.49|16230.84|16110.84|16230.84|16110.84|16221.49|16101.49|10
1621971010000|2021-05-25 19:30:10|16230.81|16110.81|16230.41|16110.41|16233.67|16113.67|16228.84|16108.84|10
1621971020000|2021-05-25 19:30:20|16230.08|16110.08|16223.39|16103.39|16230.74|16110.74|16222.87|16102.87|9
1621971030000|2021-05-25 19:30:30|16223.75|16103.75|16226.95|16106.95|16227.15|16107.15|16222.25|16102.25|10
1621971040000|2021-05-25 19:30:40|16227.67|16107.67|16230.1|16110.1|16230.1|16110.1|16227.01|16107.01|10
1621971050000|2021-05-25 19:30:50|16230.84|16110.84|16233.18|16113.18|16233.18|16113.18|16230.84|16110.84|10
1621971060000|2021-05-25 19:31:00|16235.17|16115.17|16245.93|16125.93|16245.93|16125.93|16235.17|16115.17|10
1621971070000|2021-05-25 19:31:10|16247.59|16127.59|16271.97|16151.97|16271.97|16151.97|16247.59|16127.59|10
1621971080000|2021-05-25 19:31:20|16274.38|16154.38|16277.22|16157.22|16277.22|16157.22|16273.77|16153.77|10
1621971090000|2021-05-25 19:31:30|16278.38|16158.38|16277.17|16157.17|16278.38|16158.38|16275.66|16155.66|10
1621971100000|2021-05-25 19:31:40|16279.65|16159.65|16286.72|16166.72|16286.72|16166.72|16279.65|16159.65|10
1621971110000|2021-05-25 19:31:50|16287.25|16167.25|16291.78|16171.78|16291.78|16171.78|16287.25|16167.25|10
1621971120000|2021-05-25 19:32:00|16291.73|16171.73|16296.33|16176.33|16297.06|16177.06|16291.73|16171.73|10
1621971130000|2021-05-25 19:32:10|16295.15|16175.15|16298.62|16178.62|16298.62|16178.62|16294.34|16174.34|10
1621971140000|2021-05-25 19:32:20|16299.62|16179.62|16304.43|16184.43|16304.43|16184.43|16299.62|16179.62|10
1621971150000|2021-05-25 19:32:30|16304.7|16184.7|16305.23|16185.23|16305.24|16185.24|16304.58|16184.58|10
1621971160000|2021-05-25 19:32:40|16306.01|16186.01|16309.74|16189.74|16309.74|16189.74|16305.53|16185.53|10
1621971170000|2021-05-25 19:32:50|16309.81|16189.81|16312.77|16192.77|16312.77|16192.77|16309.5|16189.5|10
1621971180000|2021-05-25 19:33:00|16313.07|16193.07|16318.27|16198.27|16318.27|16198.27|16313.07|16193.07|10
1621971190000|2021-05-25 19:33:10|16318.76|16198.76|16326.72|16206.72|16326.72|16206.72|16318.34|16198.34|10
1621971200000|2021-05-25 19:33:20|16327.58|16207.58|16330.78|16210.78|16332.44|16212.44|16327.58|16207.58|10
1621971210000|2021-05-25 19:33:30|16330.7|16210.7|16334.36|16214.36|16334.36|16214.36|16330.7|16210.7|10
1621971220000|2021-05-25 19:33:40|16333.66|16213.66|16328.27|16208.27|16333.66|16213.66|16328.27|16208.27|10
1621971230000|2021-05-25 19:33:50|16329.15|16209.15|16329.28|16209.28|16330.05|16210.05|16328.29|16208.29|10
1621971240000|2021-05-25 19:34:00|16329.58|16209.58|16333.01|16213.01|16333.01|16213.01|16329.58|16209.58|10
1621971250000|2021-05-25 19:34:10|16333.81|16213.81|16337.1|16217.1|16337.1|16217.1|16333.81|16213.81|10
1621971260000|2021-05-25 19:34:20|16337.16|16217.16|16336.44|16216.44|16337.28|16217.28|16335.94|16215.94|10
1621971270000|2021-05-25 19:34:30|16335.94|16215.94|16328.87|16208.87|16336.02|16216.02|16328.87|16208.87|10
1621971280000|2021-05-25 19:34:40|16328.43|16208.43|16314.36|16194.36|16328.43|16208.43|16314.36|16194.36|10
1621971290000|2021-05-25 19:34:50|16314.27|16194.27|16301.31|16181.31|16314.27|16194.27|16301.31|16181.31|10
1621971300000|2021-05-25 19:35:00|16300.15|16180.15|16302.16|16182.16|16302.16|16182.16|16298.5|16178.5|10
1621971310000|2021-05-25 19:35:10|16303.24|16183.24|16305.21|16185.21|16305.21|16185.21|16303.21|16183.21|10
1621971320000|2021-05-25 19:35:20|16305.3|16185.3|16302.38|16182.38|16305.79|16185.79|16302.38|16182.38|10
1621971330000|2021-05-25 19:35:30|16299.73|16179.73|16286.48|16166.48|16299.73|16179.73|16286.39|16166.39|10
1621971340000|2021-05-25 19:35:40|16287.17|16167.17|16280.38|16160.38|16287.17|16167.17|16280.38|16160.38|10
1621971350000|2021-05-25 19:35:50|16279.63|16159.63|16265.62|16145.62|16279.65|16159.65|16265.62|16145.62|10
1621971360000|2021-05-25 19:36:00|16262.67|16142.67|16259.24|16139.24|16262.67|16142.67|16257.14|16137.14|10
1621971370000|2021-05-25 19:36:10|16260.07|16140.07|16263.27|16143.27|16263.27|16143.27|16259.92|16139.92|10
1621971380000|2021-05-25 19:36:20|16263.72|16143.72|16267.54|16147.54|16268.13|16148.13|16263.72|16143.72|10
1621971390000|2021-05-25 19:36:30|16262.82|16142.82|16254.54|16134.54|16262.82|16142.82|16254.54|16134.54|10
1621971400000|2021-05-25 19:36:40|16249.58|16129.58|16230.3|16110.3|16249.58|16129.58|16230.3|16110.3|10
1621971410000|2021-05-25 19:36:50|16227.95|16107.95|16212.48|16092.48|16227.95|16107.95|16212.48|16092.48|10
1621971420000|2021-05-25 19:37:00|16208.24|16088.24|16191.8|16071.8|16208.24|16088.24|16191.8|16071.8|10
1621971430000|2021-05-25 19:37:10|16191.91|16071.91|16181.41|16061.41|16191.91|16071.91|16180.97|16060.97|10
1621971440000|2021-05-25 19:37:20|16181.43|16061.43|16165.05|16045.05|16181.43|16061.43|16165.05|16045.05|10
1621971450000|2021-05-25 19:37:30|16163.68|16043.68|16149.28|16029.28|16163.68|16043.68|16149.28|16029.28|10
1621971460000|2021-05-25 19:37:40|16146.71|16026.71|16139.1|16019.1|16146.71|16026.71|16137.96|16017.96|10
1621971470000|2021-05-25 19:37:50|16138.68|16018.68|16135.14|16015.14|16139.42|16019.42|16135.14|16015.14|10
1621971480000|2021-05-25 19:38:00|16135.91|16015.91|16135.4|16015.4|16136.66|16016.66|16134.97|16014.97|10
1621971490000|2021-05-25 19:38:10|16135.31|16015.31|16133.99|16013.99|16135.49|16015.49|16133.11|16013.11|10
1621971500000|2021-05-25 19:38:20|16133.75|16013.75|16134.75|16014.75|16135.79|16015.79|16133.6|16013.6|10
1621971510000|2021-05-25 19:38:30|16134.98|16014.98|16136.94|16016.94|16137.56|16017.56|16134.81|16014.81|9
1621971520000|2021-05-25 19:38:40|16137.44|16017.44|16137.64|16017.64|16138.48|16018.48|16137.44|16017.44|10
1621971530000|2021-05-25 19:38:50|16137.4|16017.4|16134.99|16014.99|16138.68|16018.68|16134.08|16014.08|10
1621971540000|2021-05-25 19:39:00|16132.85|16012.85|16125.72|16005.72|16132.85|16012.85|16125.72|16005.72|10
1621971550000|2021-05-25 19:39:10|16126.21|16006.21|16131.53|16011.53|16131.53|16011.53|16126.21|16006.21|10
1621971560000|2021-05-25 19:39:20|16131.83|16011.83|16145.27|16025.27|16145.27|16025.27|16131.83|16011.83|10
1621971570000|2021-05-25 19:39:30|16146.49|16026.49|16151.75|16031.75|16152.31|16032.31|16146.49|16026.49|10
1621971580000|2021-05-25 19:39:40|16150.24|16030.24|16143.29|16023.29|16150.24|16030.24|16143.29|16023.29|10
1621971590000|2021-05-25 19:39:50|16142.77|16022.77|16141.34|16021.34|16144.59|16024.59|16139.81|16019.81|10
1621971600000|2021-05-25 19:40:00|16138.94|16018.94|16154.04|16034.04|16154.04|16034.04|16138.3|16018.3|10
1621971610000|2021-05-25 19:40:10|16156.75|16036.75|16162.83|16042.83|16162.83|16042.83|16156.75|16036.75|10
1621971620000|2021-05-25 19:40:20|16163.05|16043.05|16168.35|16048.35|16168.35|16048.35|16162.94|16042.94|10
1621971630000|2021-05-25 19:40:30|16168.23|16048.23|16179.17|16059.17|16179.66|16059.66|16167.65|16047.65|10
1621971640000|2021-05-25 19:40:40|16181.23|16061.23|16189.36|16069.36|16189.36|16069.36|16181.23|16061.23|10
1621971650000|2021-05-25 19:40:50|16190.44|16070.44|16189.55|16069.55|16191.39|16071.39|16189.55|16069.55|10
1621971660000|2021-05-25 19:41:00|16189.91|16069.91|16189.33|16069.33|16192.22|16072.22|16188.89|16068.89|10
1621971670000|2021-05-25 19:41:10|16190.51|16070.51|16191.92|16071.92|16191.92|16071.92|16188.55|16068.55|10
1621971680000|2021-05-25 19:41:20|16192.38|16072.38|16200.03|16080.03|16200.03|16080.03|16192.38|16072.38|10
1621971690000|2021-05-25 19:41:30|16200.93|16080.93|16214.93|16094.93|16214.93|16094.93|16200.93|16080.93|10
1621971700000|2021-05-25 19:41:40|16214.99|16094.99|16218.47|16098.47|16218.47|16098.47|16213.8|16093.8|10
1621971710000|2021-05-25 19:41:50|16218.9|16098.9|16228.25|16108.25|16228.25|16108.25|16218.9|16098.9|10
1621971720000|2021-05-25 19:42:00|16229.57|16109.57|16244.27|16124.27|16244.27|16124.27|16229.57|16109.57|10
1621971730000|2021-05-25 19:42:10|16244.48|16124.48|16249.55|16129.55|16249.55|16129.55|16244.48|16124.48|10
1621971740000|2021-05-25 19:42:20|16248.51|16128.51|16259.73|16139.73|16259.73|16139.73|16248.51|16128.51|10
1621971750000|2021-05-25 19:42:30|16261.08|16141.08|16278.83|16158.83|16280.75|16160.75|16261.08|16141.08|10
1621971760000|2021-05-25 19:42:40|16279.6|16159.6|16282.18|16162.18|16282.46|16162.46|16279.3|16159.3|10
1621971770000|2021-05-25 19:42:50|16283.13|16163.13|16284.82|16164.82|16285.35|16165.35|16283.13|16163.13|10
1621971780000|2021-05-25 19:43:00|16284.16|16164.16|16279.65|16159.65|16284.16|16164.16|16279|16159|10
1621971790000|2021-05-25 19:43:10|16280.45|16160.45|16285.27|16165.27|16285.27|16165.27|16280.06|16160.06|10
1621971800000|2021-05-25 19:43:20|16285.26|16165.26|16286.49|16166.49|16286.85|16166.85|16285.26|16165.26|10
1621971810000|2021-05-25 19:43:30|16286.47|16166.47|16287|16167|16287|16167|16285.54|16165.54|10
1621971820000|2021-05-25 19:43:40|16284.56|16164.56|16264.74|16144.74|16284.56|16164.56|16264.74|16144.74|10
1621971830000|2021-05-25 19:43:50|16262.67|16142.67|16250.13|16130.13|16262.67|16142.67|16250.13|16130.13|10
1621971840000|2021-05-25 19:44:00|16249.31|16129.31|16249.37|16129.37|16249.37|16129.37|16246.49|16126.49|10
1621971850000|2021-05-25 19:44:10|16251.25|16131.25|16249.42|16129.42|16252.5|16132.5|16248.63|16128.63|10
1621971860000|2021-05-25 19:44:20|16249.76|16129.76|16256.17|16136.17|16256.17|16136.17|16249.76|16129.76|10
1621971870000|2021-05-25 19:44:30|16259.56|16139.56|16263.22|16143.22|16263.22|16143.22|16258.91|16138.91|10
1621971880000|2021-05-25 19:44:40|16263.97|16143.97|16270.18|16150.18|16270.8|16150.8|16263.97|16143.97|10
1621971890000|2021-05-25 19:44:50|16270.71|16150.71|16276.73|16156.73|16277.14|16157.14|16270.71|16150.71|10
1621971900000|2021-05-25 19:45:00|16277.73|16157.73|16282.25|16162.25|16282.99|16162.99|16277.73|16157.73|10
1621971910000|2021-05-25 19:45:10|16282.79|16162.79|16280.31|16160.31|16282.79|16162.79|16279.2|16159.2|10
1621971920000|2021-05-25 19:45:20|16280.72|16160.72|16281.1|16161.1|16282.83|16162.83|16280.72|16160.72|10
1621971930000|2021-05-25 19:45:30|16281.42|16161.42|16278.94|16158.94|16281.42|16161.42|16278.94|16158.94|10
1621971940000|2021-05-25 19:45:40|16279.37|16159.37|16271.47|16151.47|16279.37|16159.37|16271.47|16151.47|10
1621971950000|2021-05-25 19:45:50|16270.29|16150.29|16265.44|16145.44|16270.63|16150.63|16264.97|16144.97|9
1621971960000|2021-05-25 19:46:00|16265.01|16145.01|16249.53|16129.53|16265.01|16145.01|16249.53|16129.53|10
1621971970000|2021-05-25 19:46:10|16247.25|16127.25|16229.58|16109.58|16247.25|16127.25|16229.58|16109.58|10
1621971980000|2021-05-25 19:46:20|16228.69|16108.69|16209.67|16089.67|16228.69|16108.69|16209.67|16089.67|10
1621971990000|2021-05-25 19:46:30|16207.54|16087.54|16204.07|16084.07|16207.54|16087.54|16204.07|16084.07|10
1621972000000|2021-05-25 19:46:40|16202.97|16082.97|16192.74|16072.74|16203.31|16083.31|16192.74|16072.74|10
1621972010000|2021-05-25 19:46:50|16191.87|16071.87|16180.94|16060.94|16191.87|16071.87|16180.94|16060.94|10
1621972020000|2021-05-25 19:47:00|16181.73|16061.73|16183.09|16063.09|16183.8|16063.8|16181.42|16061.42|10
1621972030000|2021-05-25 19:47:10|16182.58|16062.58|16173.66|16053.66|16182.58|16062.58|16173.66|16053.66|10
1621972040000|2021-05-25 19:47:20|16171.13|16051.13|16161.43|16041.43|16171.13|16051.13|16161.14|16041.14|10
1621972050000|2021-05-25 19:47:30|16160.05|16040.05|16149.13|16029.13|16160.05|16040.05|16149.13|16029.13|10
1621972060000|2021-05-25 19:47:40|16148.07|16028.07|16140.57|16020.57|16148.07|16028.07|16140.57|16020.57|10
1621972070000|2021-05-25 19:47:50|16140.92|16020.92|16139.93|16019.93|16140.96|16020.96|16139.27|16019.27|10
1621972080000|2021-05-25 19:48:00|16140.19|16020.19|16141.53|16021.53|16142.37|16022.37|16139.07|16019.07|10
1621972090000|2021-05-25 19:48:10|16141.37|16021.37|16137.79|16017.79|16141.37|16021.37|16137.79|16017.79|10
1621972100000|2021-05-25 19:48:20|16138.16|16018.16|16131.91|16011.91|16138.16|16018.16|16131.91|16011.91|10
1621972110000|2021-05-25 19:48:30|16129.35|16009.35|16110.6|15990.6|16129.35|16009.35|16110.6|15990.6|9
1621972120000|2021-05-25 19:48:40|16110.45|15990.45|16109.17|15989.17|16112.61|15992.61|16109|15989|10
1621972130000|2021-05-25 19:48:50|16108.66|15988.66|16095.87|15975.87|16108.66|15988.66|16095.87|15975.87|10
1621972140000|2021-05-25 19:49:00|16094.99|15974.99|16101.92|15981.92|16101.92|15981.92|16090.06|15970.06|10
1621972150000|2021-05-25 19:49:10|16105.45|15985.45|16115.53|15995.53|16116.26|15996.26|16105.45|15985.45|10
1621972160000|2021-05-25 19:49:20|16115.74|15995.74|16113.6|15993.6|16116.05|15996.05|16113.6|15993.6|10
1621972170000|2021-05-25 19:49:30|16113.89|15993.89|16108.68|15988.68|16113.89|15993.89|16108.68|15988.68|10
1621972180000|2021-05-25 19:49:40|16109.26|15989.26|16104.12|15984.12|16110.25|15990.25|16104.12|15984.12|10
1621972190000|2021-05-25 19:49:50|16104|15984|16101.69|15981.69|16104.06|15984.06|16101.69|15981.69|10
1621972200000|2021-05-25 19:50:00|16098.83|15978.83|16076.06|15956.06|16098.83|15978.83|16076.06|15956.06|10
1621972210000|2021-05-25 19:50:10|16074.75|15954.75|16069.4|15949.4|16074.75|15954.75|16069.4|15949.4|10
1621972220000|2021-05-25 19:50:20|16069.81|15949.81|16075.48|15955.48|16075.59|15955.59|16069.81|15949.81|10
1621972230000|2021-05-25 19:50:30|16079.07|15959.07|16089.86|15969.86|16090.89|15970.89|16079.07|15959.07|10
1621972240000|2021-05-25 19:50:40|16091.63|15971.63|16091.63|15971.63|16093.01|15973.01|16089.39|15969.39|10
1621972250000|2021-05-25 19:50:50|16092.48|15972.48|16095.55|15975.55|16097.18|15977.18|16092.48|15972.48|10
1621972260000|2021-05-25 19:51:00|16095.41|15975.41|16098.79|15978.79|16098.79|15978.79|16094.7|15974.7|10
1621972270000|2021-05-25 19:51:10|16099.81|15979.81|16088.6|15968.6|16099.87|15979.87|16088.6|15968.6|10
1621972280000|2021-05-25 19:51:20|16087.98|15967.98|16083.11|15963.11|16087.98|15967.98|16081.04|15961.04|10
1621972290000|2021-05-25 19:51:30|16082.79|15962.79|16089.27|15969.27|16089.27|15969.27|16082.79|15962.79|10
1621972300000|2021-05-25 19:51:40|16089.87|15969.87|16083.13|15963.13|16090.85|15970.85|16083.13|15963.13|10
1621972310000|2021-05-25 19:51:50|16081.5|15961.5|16080.66|15960.66|16081.5|15961.5|16077.98|15957.98|10
1621972320000|2021-05-25 19:52:00|16081.17|15961.17|16075.46|15955.46|16083.23|15963.23|16075.46|15955.46|10
1621972330000|2021-05-25 19:52:10|16073.93|15953.93|16068.71|15948.71|16073.93|15953.93|16067.03|15947.03|10
1621972340000|2021-05-25 19:52:20|16066.99|15946.99|16041.55|15921.55|16066.99|15946.99|16041.55|15921.55|10
1621972350000|2021-05-25 19:52:30|16040.77|15920.77|16035.16|15915.16|16040.81|15920.81|16035.16|15915.16|10
1621972360000|2021-05-25 19:52:40|16034.33|15914.33|16008.08|15888.08|16034.33|15914.33|16007.55|15887.55|10
1621972370000|2021-05-25 19:52:50|16008.32|15888.32|16006.14|15886.14|16008.32|15888.32|16003.41|15883.41|10
1621972380000|2021-05-25 19:53:00|16007.75|15887.75|16021.34|15901.34|16021.34|15901.34|16007.75|15887.75|10
1621972390000|2021-05-25 19:53:10|16022.86|15902.86|16035.09|15915.09|16035.09|15915.09|16022.86|15902.86|10
1621972400000|2021-05-25 19:53:20|16034.59|15914.59|16036.57|15916.57|16037.36|15917.36|16033.89|15913.89|10
1621972410000|2021-05-25 19:53:30|16036.21|15916.21|16028.84|15908.84|16036.21|15916.21|16028.84|15908.84|10
1621972420000|2021-05-25 19:53:40|16028.07|15908.07|16017.94|15897.94|16028.07|15908.07|16017.94|15897.94|10
1621972430000|2021-05-25 19:53:50|16014.88|15894.88|16008.37|15888.37|16014.88|15894.88|16008.37|15888.37|10
1621972440000|2021-05-25 19:54:00|16005.49|15885.49|15980.71|15860.71|16005.49|15885.49|15980.71|15860.71|10
1621972450000|2021-05-25 19:54:10|15980.81|15860.81|15971.31|15851.31|15980.81|15860.81|15971.31|15851.31|10
1621972460000|2021-05-25 19:54:20|15969.71|15849.71|15969.49|15849.49|15972.95|15852.95|15966.58|15846.58|10
1621972470000|2021-05-25 19:54:30|15968.62|15848.62|15940.28|15820.28|15968.62|15848.62|15940.28|15820.28|10
1621972480000|2021-05-25 19:54:40|15941.04|15821.04|15938.95|15818.95|15941.04|15821.04|15937.66|15817.66|10
1621972490000|2021-05-25 19:54:50|15938.45|15818.45|15947.36|15827.36|15947.36|15827.36|15938.45|15818.45|10
1621972500000|2021-05-25 19:55:00|15947.13|15827.13|15947.51|15827.51|15949.04|15829.04|15946|15826|10
1621972510000|2021-05-25 19:55:10|15947.59|15827.59|15937.37|15817.37|15947.59|15827.59|15937.37|15817.37|10
1621972520000|2021-05-25 19:55:20|15937.42|15817.42|15933.02|15813.02|15937.42|15817.42|15932.66|15812.66|10
1621972530000|2021-05-25 19:55:30|15933.37|15813.37|15946.34|15826.34|15946.34|15826.34|15933.37|15813.37|10
1621972540000|2021-05-25 19:55:40|15945.76|15825.76|15946.52|15826.52|15946.65|15826.65|15945.01|15825.01|9
1621972550000|2021-05-25 19:55:50|15946.91|15826.91|15940.74|15820.74|15946.91|15826.91|15940.4|15820.4|10
1621972560000|2021-05-25 19:56:00|15940.62|15820.62|15930.67|15810.67|15940.62|15820.62|15930.67|15810.67|10
1621972570000|2021-05-25 19:56:10|15930.74|15810.74|15923.66|15803.66|15930.74|15810.74|15922.91|15802.91|9
1621972580000|2021-05-25 19:56:20|15922.78|15802.78|15906.74|15786.74|15922.78|15802.78|15906.52|15786.52|10
1621972590000|2021-05-25 19:56:30|15906.45|15786.45|15891.09|15771.09|15906.45|15786.45|15891.09|15771.09|10
1621972600000|2021-05-25 19:56:40|15891.11|15771.11|15902.05|15782.05|15902.69|15782.69|15891.11|15771.11|10
1621972610000|2021-05-25 19:56:50|15900.48|15780.48|15896.75|15776.75|15900.48|15780.48|15895.44|15775.44|10
1621972620000|2021-05-25 19:57:00|15897.53|15777.53|15899.76|15779.76|15900.76|15780.76|15897.53|15777.53|10
1621972630000|2021-05-25 19:57:10|15899.77|15779.77|15899.16|15779.16|15900.19|15780.19|15898.31|15778.31|10
1621972640000|2021-05-25 19:57:20|15898.65|15778.65|15898.02|15778.02|15898.74|15778.74|15897.09|15777.09|10
1621972650000|2021-05-25 19:57:30|15898.62|15778.62|15887.19|15767.19|15898.62|15778.62|15887.19|15767.19|10
1621972660000|2021-05-25 19:57:40|15886.13|15766.13|15868.48|15748.48|15886.13|15766.13|15868.15|15748.15|10
1621972670000|2021-05-25 19:57:50|15871.38|15751.38|15850.97|15730.97|15871.38|15751.38|15850.97|15730.97|10
1621972680000|2021-05-25 19:58:00|15850.89|15730.89|15834.53|15714.53|15860.07|15740.07|15834.53|15714.53|10
1621972690000|2021-05-25 19:58:10|15832.78|15712.78|15825.21|15705.21|15834.62|15714.62|15821.26|15701.26|10
1621972700000|2021-05-25 19:58:20|15826.6|15706.6|15830.74|15710.74|15832.34|15712.34|15825.41|15705.41|10
1621972710000|2021-05-25 19:58:30|15831.14|15711.14|15834.75|15714.75|15834.75|15714.75|15831|15711|10
1621972720000|2021-05-25 19:58:40|15835.58|15715.58|15835.54|15715.54|15835.58|15715.58|15833.28|15713.28|9
1621972730000|2021-05-25 19:58:50|15838.99|15718.99|15847.31|15727.31|15848.16|15728.16|15838.99|15718.99|10
1621972740000|2021-05-25 19:59:00|15847.61|15727.61|15849.76|15729.76|15850.62|15730.62|15847|15727|10
1621972750000|2021-05-25 19:59:10|15851.7|15731.7|15870.14|15750.14|15870.14|15750.14|15851.56|15731.56|10
1621972760000|2021-05-25 19:59:20|15874.98|15754.98|15889.55|15769.55|15890.14|15770.14|15874.98|15754.98|10
1621972770000|2021-05-25 19:59:30|15895.17|15775.17|15900.18|15780.18|15900.18|15780.18|15892.62|15772.62|10
1621972780000|2021-05-25 19:59:40|15900.6|15780.6|15905.96|15785.96|15906.3|15786.3|15899.71|15779.71|10
1621972790000|2021-05-25 19:59:50|15905.74|15785.74|15913.81|15793.81|15913.81|15793.81|15905.74|15785.74|10
1621972800000|2021-05-25 20:00:00|15913.16|15793.16|15890.27|15770.27|15913.16|15793.16|15890.27|15770.27|10
1621972810000|2021-05-25 20:00:10|15891.26|15771.26|15891.06|15771.06|15894.02|15774.02|15890.73|15770.73|10
1621972820000|2021-05-25 20:00:20|15891.99|15771.99|15909.25|15789.25|15909.25|15789.25|15891.99|15771.99|10
1621972830000|2021-05-25 20:00:30|15910.33|15790.33|15928.63|15808.63|15929.52|15809.52|15910.33|15790.33|10
1621972840000|2021-05-25 20:00:40|15929.34|15809.34|15934.31|15814.31|15934.31|15814.31|15928.81|15808.81|10
1621972850000|2021-05-25 20:00:50|15935.65|15815.65|15944.57|15824.57|15944.57|15824.57|15935.34|15815.34|10
1621972860000|2021-05-25 20:01:00|15946.09|15826.09|15957.37|15837.37|15957.37|15837.37|15946.09|15826.09|10
1621972870000|2021-05-25 20:01:10|15959.61|15839.61|15968.42|15848.42|15968.66|15848.66|15959.61|15839.61|10
1621972880000|2021-05-25 20:01:20|15968.39|15848.39|15985.6|15865.6|15985.6|15865.6|15968.39|15848.39|10
1621972890000|2021-05-25 20:01:30|15985.64|15865.64|15993.34|15873.34|15993.34|15873.34|15985.34|15865.34|10
1621972900000|2021-05-25 20:01:40|15993.8|15873.8|16004.36|15884.36|16004.38|15884.38|15993.8|15873.8|10
1621972910000|2021-05-25 20:01:50|16004.65|15884.65|16004.33|15884.33|16005.37|15885.37|16003.77|15883.77|10
1621972920000|2021-05-25 20:02:00|16003.63|15883.63|15998.96|15878.96|16003.63|15883.63|15998.96|15878.96|10
1621972930000|2021-05-25 20:02:10|15998.82|15878.82|15987.96|15867.96|15999.6|15879.6|15987.96|15867.96|10
1621972940000|2021-05-25 20:02:20|15987.27|15867.27|15963.86|15843.86|15987.27|15867.27|15963.86|15843.86|10
1621972950000|2021-05-25 20:02:30|15961.62|15841.62|15965.46|15845.46|15966.95|15846.95|15960.79|15840.79|10
1621972960000|2021-05-25 20:02:40|15966.29|15846.29|15978.7|15858.7|15978.7|15858.7|15966.29|15846.29|10
1621972970000|2021-05-25 20:02:50|15978.22|15858.22|15977.29|15857.29|15979.75|15859.75|15977.29|15857.29|10
1621972980000|2021-05-25 20:03:00|15977.86|15857.86|15981.54|15861.54|15981.54|15861.54|15977.49|15857.49|10
1621972990000|2021-05-25 20:03:10|15981.88|15861.88|15986.46|15866.46|15987.06|15867.06|15981.28|15861.28|10
1621973000000|2021-05-25 20:03:20|15986.08|15866.08|15979.34|15859.34|15986.08|15866.08|15978.51|15858.51|10
1621973010000|2021-05-25 20:03:30|15978.49|15858.49|15973.22|15853.22|15978.49|15858.49|15972.4|15852.4|10
1621973020000|2021-05-25 20:03:40|15971.91|15851.91|15977.79|15857.79|15977.79|15857.79|15971.18|15851.18|9
1621973030000|2021-05-25 20:03:50|15977.44|15857.44|15987.02|15867.02|15987.02|15867.02|15977.44|15857.44|10
1621973040000|2021-05-25 20:04:00|15988.17|15868.17|15995.57|15875.57|15995.57|15875.57|15988.17|15868.17|10
1621973050000|2021-05-25 20:04:10|15995.83|15875.83|16001.56|15881.56|16004.08|15884.08|15995.83|15875.83|10
1621973060000|2021-05-25 20:04:20|16001.27|15881.27|15998.81|15878.81|16005.83|15885.83|15998.81|15878.81|10
1621973070000|2021-05-25 20:04:30|15999.71|15879.71|15997.14|15877.14|16000.78|15880.78|15996.29|15876.29|10
1621973080000|2021-05-25 20:04:40|15996.93|15876.93|15991.27|15871.27|15996.93|15876.93|15990.99|15870.99|10
1621973090000|2021-05-25 20:04:50|15991.12|15871.12|15993.36|15873.36|15994.2|15874.2|15991.07|15871.07|10
1621973100000|2021-05-25 20:05:00|15993.55|15873.55|16007.27|15887.27|16007.27|15887.27|15993.55|15873.55|10
1621973110000|2021-05-25 20:05:10|16009.41|15889.41|16015.57|15895.57|16015.57|15895.57|16009.41|15889.41|10
1621973120000|2021-05-25 20:05:20|16017.75|15897.75|16010.86|15890.86|16017.75|15897.75|16009.98|15889.98|10
1621973130000|2021-05-25 20:05:30|16011.77|15891.77|16015.53|15895.53|16015.53|15895.53|16011.45|15891.45|10
1621973140000|2021-05-25 20:05:40|16014.78|15894.78|16009.14|15889.14|16014.78|15894.78|16009.14|15889.14|10
1621973150000|2021-05-25 20:05:50|16008.34|15888.34|16003.3|15883.3|16008.65|15888.65|16003.3|15883.3|10
1621973160000|2021-05-25 20:06:00|16004.04|15884.04|16009.19|15889.19|16009.19|15889.19|16004.01|15884.01|10
1621973170000|2021-05-25 20:06:10|16011.59|15891.59|16024.81|15904.81|16024.81|15904.81|16011.59|15891.59|10
1621973180000|2021-05-25 20:06:20|16026.02|15906.02|16029.18|15909.18|16030.37|15910.37|16025.83|15905.83|10
1621973190000|2021-05-25 20:06:30|16029.01|15909.01|16031.49|15911.49|16031.49|15911.49|16028.41|15908.41|10
1621973200000|2021-05-25 20:06:40|16032.69|15912.69|16034.04|15914.04|16034.63|15914.63|16032.69|15912.69|10
1621973210000|2021-05-25 20:06:50|16035.13|15915.13|16038.95|15918.95|16038.95|15918.95|16035.13|15915.13|10
1621973220000|2021-05-25 20:07:00|16040.46|15920.46|16046.74|15926.74|16047.29|15927.29|16040.46|15920.46|9
1621973230000|2021-05-25 20:07:10|16048.36|15928.36|16051.21|15931.21|16051.48|15931.48|16048.36|15928.36|10
1621973240000|2021-05-25 20:07:20|16052.21|15932.21|16056.14|15936.14|16056.14|15936.14|16051.46|15931.46|10
1621973250000|2021-05-25 20:07:30|16057.62|15937.62|16061.06|15941.06|16061.06|15941.06|16057.62|15937.62|10
1621973260000|2021-05-25 20:07:40|16062.01|15942.01|16065.82|15945.82|16068.1|15948.1|16061.65|15941.65|10
1621973270000|2021-05-25 20:07:50|16065.26|15945.26|16058.62|15938.62|16065.26|15945.26|16057.5|15937.5|10
1621973280000|2021-05-25 20:08:00|16058.27|15938.27|16051.52|15931.52|16058.27|15938.27|16051.52|15931.52|10
1621973290000|2021-05-25 20:08:10|16051.42|15931.42|16034.74|15914.74|16051.42|15931.42|16034.74|15914.74|10
1621973300000|2021-05-25 20:08:20|16030.99|15910.99|16020.26|15900.26|16030.99|15910.99|16020.26|15900.26|10
1621973310000|2021-05-25 20:08:30|16019.5|15899.5|16007.08|15887.08|16019.5|15899.5|16006.91|15886.91|8
1621973320000|2021-05-25 20:08:40|16006.53|15886.53|16005.14|15885.14|16007.1|15887.1|16004.4|15884.4|10
1621973330000|2021-05-25 20:08:50|16004.15|15884.15|16003.64|15883.64|16004.72|15884.72|16002.44|15882.44|10
1621973340000|2021-05-25 20:09:00|16004.68|15884.68|16020.46|15900.46|16020.46|15900.46|16004.68|15884.68|10
1621973350000|2021-05-25 20:09:10|16021.28|15901.28|16037.06|15917.06|16037.06|15917.06|16021.26|15901.26|10
1621973360000|2021-05-25 20:09:20|16040.05|15920.05|16050.97|15930.97|16050.97|15930.97|16039.98|15919.98|10
1621973370000|2021-05-25 20:09:30|16053.97|15933.97|16071.52|15951.52|16071.52|15951.52|16053.97|15933.97|10
1621973380000|2021-05-25 20:09:40|16072.14|15952.14|16076.44|15956.44|16077.23|15957.23|16072.14|15952.14|10
1621973390000|2021-05-25 20:09:50|16077.05|15957.05|16080.51|15960.51|16080.51|15960.51|16076.69|15956.69|10
1621973400000|2021-05-25 20:10:00|16080.36|15960.36|16078.34|15958.34|16081.54|15961.54|16077.84|15957.84|10
1621973410000|2021-05-25 20:10:10|16079.15|15959.15|16082.67|15962.67|16082.74|15962.74|16079|15959|10
1621973420000|2021-05-25 20:10:20|16084.1|15964.1|16088.06|15968.06|16088.06|15968.06|16084.1|15964.1|10
1621973430000|2021-05-25 20:10:30|16090.06|15970.06|16094.94|15974.94|16095.05|15975.05|16090.06|15970.06|10
1621973440000|2021-05-25 20:10:40|16094.62|15974.62|16092.09|15972.09|16094.62|15974.62|16092.09|15972.09|10
1621973450000|2021-05-25 20:10:50|16093.64|15973.64|16101.07|15981.07|16101.07|15981.07|16093.52|15973.52|10
1621973460000|2021-05-25 20:11:00|16101.01|15981.01|16096.86|15976.86|16101.04|15981.04|16096.86|15976.86|10
1621973470000|2021-05-25 20:11:10|16096.34|15976.34|16082.37|15962.37|16096.34|15976.34|16082.37|15962.37|10
1621973480000|2021-05-25 20:11:20|16082.61|15962.61|16077.48|15957.48|16082.68|15962.68|16076.45|15956.45|10
1621973490000|2021-05-25 20:11:30|16077.47|15957.47|16078.59|15958.59|16078.82|15958.82|16075.69|15955.69|10
1621973500000|2021-05-25 20:11:40|16079.03|15959.03|16079.67|15959.67|16079.8|15959.8|16078.74|15958.74|10
1621973510000|2021-05-25 20:11:50|16080.12|15960.12|16084.46|15964.46|16084.85|15964.85|16079.83|15959.83|10
1621973520000|2021-05-25 20:12:00|16084.59|15964.59|16088.98|15968.98|16089.53|15969.53|16084.59|15964.59|10
1621973530000|2021-05-25 20:12:10|16089.87|15969.87|16088.99|15968.99|16092.55|15972.55|16088.99|15968.99|10
1621973540000|2021-05-25 20:12:20|16088.11|15968.11|16073.57|15953.57|16088.11|15968.11|16073.57|15953.57|10
1621973550000|2021-05-25 20:12:30|16070.25|15950.25|16054.72|15934.72|16070.25|15950.25|16054.72|15934.72|10
1621973560000|2021-05-25 20:12:40|16054.45|15934.45|16053.06|15933.06|16055.52|15935.52|16053.06|15933.06|10
1621973570000|2021-05-25 20:12:50|16050.19|15930.19|16040.79|15920.79|16050.19|15930.19|16039.6|15919.6|10
1621973580000|2021-05-25 20:13:00|16040.02|15920.02|16029.87|15909.87|16040.13|15920.13|16029.87|15909.87|10
1621973590000|2021-05-25 20:13:10|16028.49|15908.49|16033.34|15913.34|16033.34|15913.34|16026.76|15906.76|10
1621973600000|2021-05-25 20:13:20|16034.75|15914.75|16043.63|15923.63|16043.63|15923.63|16034.75|15914.75|10
1621973610000|2021-05-25 20:13:30|16043.38|15923.38|16041.97|15921.97|16045.87|15925.87|16041.97|15921.97|10
1621973620000|2021-05-25 20:13:40|16042|15922|16041.4|15921.4|16043.94|15923.94|16040.39|15920.39|10
1621973630000|2021-05-25 20:13:50|16039.92|15919.92|16035.13|15915.13|16039.92|15919.92|16033.55|15913.55|9
1621973640000|2021-05-25 20:14:00|16035.53|15915.53|16042.74|15922.74|16042.74|15922.74|16033.45|15913.45|10
1621973650000|2021-05-25 20:14:10|16043.39|15923.39|16046.01|15926.01|16046.59|15926.59|16042.97|15922.97|10
1621973660000|2021-05-25 20:14:20|16046.85|15926.85|16047.06|15927.06|16047.42|15927.42|16046.29|15926.29|10
1621973670000|2021-05-25 20:14:30|16048.62|15928.62|16046.22|15926.22|16048.62|15928.62|16045.87|15925.87|10
1621973680000|2021-05-25 20:14:40|16046.44|15926.44|16046.7|15926.7|16046.7|15926.7|16045.81|15925.81|9
1621973690000|2021-05-25 20:14:50|16046.44|15926.44|16049.24|15929.24|16049.24|15929.24|16045.84|15925.84|10
1621973700000|2021-05-25 20:15:00|16049.93|15929.93|16062.06|15942.06|16062.06|15942.06|16049.93|15929.93|10
1621973710000|2021-05-25 20:15:10|16061.64|15941.64|16078.35|15958.35|16078.35|15958.35|16061.64|15941.64|10
1621973720000|2021-05-25 20:15:20|16078.32|15958.32|16091.49|15971.49|16091.49|15971.49|16078.01|15958.01|10
1621973730000|2021-05-25 20:15:30|16092.69|15972.69|16094.69|15974.69|16094.69|15974.69|16092.69|15972.69|10
1621973740000|2021-05-25 20:15:40|16096.27|15976.27|16105.65|15985.65|16105.65|15985.65|16096.27|15976.27|10
1621973750000|2021-05-25 20:15:50|16104.81|15984.81|16114.19|15994.19|16114.19|15994.19|16104.81|15984.81|10
1621973760000|2021-05-25 20:16:00|16115.72|15995.72|16115.41|15995.41|16115.72|15995.72|16113.75|15993.75|10
1621973770000|2021-05-25 20:16:10|16115.87|15995.87|16114.72|15994.72|16117.95|15997.95|16114.72|15994.72|10
1621973780000|2021-05-25 20:16:20|16116|15996|16107.18|15987.18|16116|15996|16107.18|15987.18|9
1621973790000|2021-05-25 20:16:30|16105.06|15985.06|16100.65|15980.65|16105.3|15985.3|16100.65|15980.65|10
1621973800000|2021-05-25 20:16:40|16100.6|15980.6|16101.93|15981.93|16102.24|15982.24|16098.83|15978.83|10
1621973810000|2021-05-25 20:16:50|16104.4|15984.4|16112.4|15992.4|16112.4|15992.4|16104.4|15984.4|10
1621973820000|2021-05-25 20:17:00|16113.4|15993.4|16118.54|15998.54|16118.56|15998.56|16113.28|15993.28|10
1621973830000|2021-05-25 20:17:10|16118.52|15998.52|16120.52|16000.52|16121.69|16001.69|16118.52|15998.52|10
1621973840000|2021-05-25 20:17:20|16119.81|15999.81|16116.51|15996.51|16119.81|15999.81|16115.34|15995.34|10
1621973850000|2021-05-25 20:17:30|16116.15|15996.15|16120.82|16000.82|16120.82|16000.82|16116.15|15996.15|10
1621973860000|2021-05-25 20:17:40|16121.2|16001.2|16120.17|16000.17|16121.33|16001.33|16119.74|15999.74|10
1621973870000|2021-05-25 20:17:50|16119.87|15999.87|16112.77|15992.77|16119.87|15999.87|16112.77|15992.77|10
1621973880000|2021-05-25 20:18:00|16112.81|15992.81|16110.83|15990.83|16113|15993|16109.17|15989.17|10
1621973890000|2021-05-25 20:18:10|16109.91|15989.91|16115.21|15995.21|16115.21|15995.21|16109.5|15989.5|10
1621973900000|2021-05-25 20:18:20|16115.27|15995.27|16127.12|16007.12|16127.12|16007.12|16115.27|15995.27|10
1621973910000|2021-05-25 20:18:30|16127.96|16007.96|16132.39|16012.39|16132.39|16012.39|16127.96|16007.96|10
1621973920000|2021-05-25 20:18:40|16132.59|16012.59|16132.36|16012.36|16133.59|16013.59|16132.3|16012.3|10
1621973930000|2021-05-25 20:18:50|16131.63|16011.63|16131.84|16011.84|16132.54|16012.54|16131.2|16011.2|10
1621973940000|2021-05-25 20:19:00|16133.37|16013.37|16133.81|16013.81|16133.84|16013.84|16132.8|16012.8|10
1621973950000|2021-05-25 20:19:10|16133.88|16013.88|16135.6|16015.6|16135.6|16015.6|16133.88|16013.88|10
1621973960000|2021-05-25 20:19:20|16136.98|16016.98|16139.95|16019.95|16139.95|16019.95|16136.98|16016.98|10
1621973970000|2021-05-25 20:19:30|16140.16|16020.16|16145.86|16025.86|16145.86|16025.86|16140.16|16020.16|10
1621973980000|2021-05-25 20:19:40|16146.98|16026.98|16149.29|16029.29|16149.78|16029.78|16146.98|16026.98|10
1621973990000|2021-05-25 20:19:50|16149.98|16029.98|16151.14|16031.14|16151.62|16031.62|16149.98|16029.98|10
1621974000000|2021-05-25 20:20:00|16151.29|16031.29|16142.34|16022.34|16151.86|16031.86|16142.34|16022.34|10
1621974010000|2021-05-25 20:20:10|16141.9|16021.9|16141.19|16021.19|16141.9|16021.9|16139.11|16019.11|10
1621974020000|2021-05-25 20:20:20|16139.48|16019.48|16135.36|16015.36|16139.48|16019.48|16135.33|16015.33|9
1621974030000|2021-05-25 20:20:30|16135.6|16015.6|16136.72|16016.72|16136.72|16016.72|16134.55|16014.55|10
1621974040000|2021-05-25 20:20:40|16136.85|16016.85|16141.57|16021.57|16141.57|16021.57|16136.85|16016.85|10
1621974050000|2021-05-25 20:20:50|16141.44|16021.44|16140.5|16020.5|16141.44|16021.44|16139.98|16019.98|10
1621974060000|2021-05-25 20:21:00|16140.6|16020.6|16139.58|16019.58|16140.7|16020.7|16139.58|16019.58|10
1621974070000|2021-05-25 20:21:10|16139.74|16019.74|16137.43|16017.43|16139.74|16019.74|16137.39|16017.39|10
1621974080000|2021-05-25 20:21:20|16135.04|16015.04|16134.77|16014.77|16135.48|16015.48|16133.35|16013.35|9
1621974090000|2021-05-25 20:21:30|16135.58|16015.58|16138.5|16018.5|16138.5|16018.5|16135.5|16015.5|10
1621974100000|2021-05-25 20:21:40|16139.52|16019.52|16143.67|16023.67|16144.41|16024.41|16139.35|16019.35|10
1621974110000|2021-05-25 20:21:50|16144.69|16024.69|16146.82|16026.82|16146.99|16026.99|16144.66|16024.66|10
1621974120000|2021-05-25 20:22:00|16147.45|16027.45|16150.61|16030.61|16150.62|16030.62|16147.45|16027.45|10
1621974130000|2021-05-25 20:22:10|16150.34|16030.34|16154.78|16034.78|16154.78|16034.78|16150.34|16030.34|10
1621974140000|2021-05-25 20:22:20|16154.85|16034.85|16155.8|16035.8|16156.27|16036.27|16154.85|16034.85|9
1621974150000|2021-05-25 20:22:30|16155.48|16035.48|16151.28|16031.28|16155.48|16035.48|16151.28|16031.28|10
1621974160000|2021-05-25 20:22:40|16152.2|16032.2|16151.61|16031.61|16152.2|16032.2|16150.53|16030.53|10
1621974170000|2021-05-25 20:22:50|16151.5|16031.5|16150.83|16030.83|16152.27|16032.27|16150.73|16030.73|10
1621974180000|2021-05-25 20:23:00|16151.39|16031.39|16151.01|16031.01|16151.44|16031.44|16150.06|16030.06|10
1621974190000|2021-05-25 20:23:10|16152.1|16032.1|16151.05|16031.05|16152.6|16032.6|16151.05|16031.05|10
1621974200000|2021-05-25 20:23:20|16151.33|16031.33|16148.53|16028.53|16152.98|16032.98|16148.53|16028.53|10
1621974210000|2021-05-25 20:23:30|16148.89|16028.89|16137.97|16017.97|16148.94|16028.94|16137.97|16017.97|10
1621974220000|2021-05-25 20:23:40|16136.62|16016.62|16115.83|15995.83|16136.62|16016.62|16115.83|15995.83|10
1621974230000|2021-05-25 20:23:50|16116.55|15996.55|16107.07|15987.07|16116.55|15996.55|16107.07|15987.07|10
1621974240000|2021-05-25 20:24:00|16105.96|15985.96|16102.31|15982.31|16105.96|15985.96|16099.1|15979.1|10
1621974250000|2021-05-25 20:24:10|16102.51|15982.51|16115.39|15995.39|16115.39|15995.39|16102.51|15982.51|10
1621974260000|2021-05-25 20:24:20|16114.51|15994.51|16131.01|16011.01|16131.01|16011.01|16114.51|15994.51|9
1621974270000|2021-05-25 20:24:30|16130.11|16010.11|16143.86|16023.86|16143.86|16023.86|16130.11|16010.11|10
1621974280000|2021-05-25 20:24:40|16144.61|16024.61|16142.83|16022.83|16146.81|16026.81|16142.83|16022.83|10
1621974290000|2021-05-25 20:24:50|16142.39|16022.39|16141.19|16021.19|16143.14|16023.14|16140.96|16020.96|10
1621974300000|2021-05-25 20:25:00|16140.79|16020.79|16134.01|16014.01|16143.42|16023.42|16134.01|16014.01|10
1621974310000|2021-05-25 20:25:10|16133.32|16013.32|16130.5|16010.5|16134.25|16014.25|16129.23|16009.23|10
1621974320000|2021-05-25 20:25:20|16131.25|16011.25|16131.71|16011.71|16132.19|16012.19|16129.06|16009.06|10
1621974330000|2021-05-25 20:25:30|16131.39|16011.39|16144.2|16024.2|16144.2|16024.2|16131.39|16011.39|10
1621974340000|2021-05-25 20:25:40|16146.91|16026.91|16149.94|16029.94|16152.61|16032.61|16146.91|16026.91|10
1621974350000|2021-05-25 20:25:50|16150.06|16030.06|16149.7|16029.7|16150.52|16030.52|16149.25|16029.25|10
1621974360000|2021-05-25 20:26:00|16149.84|16029.84|16149.02|16029.02|16149.84|16029.84|16147.21|16027.21|10
1621974370000|2021-05-25 20:26:10|16148.96|16028.96|16146.7|16026.7|16150.04|16030.04|16146.7|16026.7|10
1621974380000|2021-05-25 20:26:20|16143.53|16023.53|16139.34|16019.34|16143.53|16023.53|16138.52|16018.52|10
1621974390000|2021-05-25 20:26:30|16139.05|16019.05|16142.3|16022.3|16142.53|16022.53|16138.99|16018.99|10
1621974400000|2021-05-25 20:26:40|16142.29|16022.29|16142.7|16022.7|16143.93|16023.93|16142.29|16022.29|10
1621974410000|2021-05-25 20:26:50|16142.5|16022.5|16136.12|16016.12|16142.5|16022.5|16135.93|16015.93|10
1621974420000|2021-05-25 20:27:00|16135.47|16015.47|16134.59|16014.59|16135.47|16015.47|16133.92|16013.92|10
1621974430000|2021-05-25 20:27:10|16134.92|16014.92|16140.53|16020.53|16140.53|16020.53|16134.73|16014.73|10
1621974440000|2021-05-25 20:27:20|16139.51|16019.51|16141.85|16021.85|16141.91|16021.91|16139.51|16019.51|10
1621974450000|2021-05-25 20:27:30|16141.32|16021.32|16141.79|16021.79|16142.42|16022.42|16140.94|16020.94|10
1621974460000|2021-05-25 20:27:40|16143.92|16023.92|16144.53|16024.53|16144.53|16024.53|16143.34|16023.34|10
1621974470000|2021-05-25 20:27:50|16143.4|16023.4|16135.4|16015.4|16143.68|16023.68|16135.4|16015.4|10
1621974480000|2021-05-25 20:28:00|16133.91|16013.91|16118.4|15998.4|16133.91|16013.91|16118.4|15998.4|10
1621974490000|2021-05-25 20:28:10|16115.23|15995.23|16104.25|15984.25|16115.44|15995.44|16104.25|15984.25|10
1621974500000|2021-05-25 20:28:20|16104.33|15984.33|16108.67|15988.67|16108.67|15988.67|16104.33|15984.33|10
1621974510000|2021-05-25 20:28:30|16108.87|15988.87|16112.1|15992.1|16112.1|15992.1|16108.25|15988.25|10
1621974520000|2021-05-25 20:28:40|16112.62|15992.62|16113.56|15993.56|16114.9|15994.9|16112.62|15992.62|10
1621974530000|2021-05-25 20:28:50|16113.87|15993.87|16113.48|15993.48|16115.62|15995.62|16113.19|15993.19|10
1621974540000|2021-05-25 20:29:00|16112.82|15992.82|16111.3|15991.3|16113.79|15993.79|16111.3|15991.3|10
1621974550000|2021-05-25 20:29:10|16106.27|15986.27|16108.64|15988.64|16108.64|15988.64|16105.21|15985.21|10
1621974560000|2021-05-25 20:29:20|16108.65|15988.65|16111.81|15991.81|16111.81|15991.81|16108.62|15988.62|10
1621974570000|2021-05-25 20:29:30|16112.32|15992.32|16115.5|15995.5|16115.5|15995.5|16110.54|15990.54|10
1621974580000|2021-05-25 20:29:40|16117.35|15997.35|16123.97|16003.97|16124.01|16004.01|16117.35|15997.35|10
1621974590000|2021-05-25 20:29:50|16124.2|16004.2|16127.88|16007.88|16127.88|16007.88|16124.2|16004.2|10
1621974600000|2021-05-25 20:30:00|16127.97|16007.97|16129.95|16009.95|16133.13|16013.13|16127.97|16007.97|10
1621974610000|2021-05-25 20:30:10|16129.66|16009.66|16116.12|15996.12|16129.77|16009.77|16116.12|15996.12|10
1621974620000|2021-05-25 20:30:20|16114.08|15994.08|16108.35|15988.35|16115.17|15995.17|16108.35|15988.35|10
1621974630000|2021-05-25 20:30:30|16105.56|15985.56|16101.52|15981.52|16106|15986|16101.52|15981.52|10
1621974640000|2021-05-25 20:30:40|16101.41|15981.41|16103.15|15983.15|16103.6|15983.6|16101.41|15981.41|10
1621974650000|2021-05-25 20:30:50|16102.65|15982.65|16097.24|15977.24|16102.65|15982.65|16097.24|15977.24|10
1621974660000|2021-05-25 20:31:00|16097.38|15977.38|16088.4|15968.4|16097.38|15977.38|16088.4|15968.4|10
1621974670000|2021-05-25 20:31:10|16088.66|15968.66|16082.79|15962.79|16089.29|15969.29|16082.79|15962.79|10
1621974680000|2021-05-25 20:31:20|16082.98|15962.98|16079.5|15959.5|16083.46|15963.46|16078.99|15958.99|10
1621974690000|2021-05-25 20:31:30|16080.15|15960.15|16089.43|15969.43|16089.43|15969.43|16080.01|15960.01|10
1621974700000|2021-05-25 20:31:40|16089.42|15969.42|16086.92|15966.92|16090.37|15970.37|16086.37|15966.37|10
1621974710000|2021-05-25 20:31:50|16085.69|15965.69|16075.5|15955.5|16085.69|15965.69|16074.74|15954.74|10
1621974720000|2021-05-25 20:32:00|16075.03|15955.03|16070.69|15950.69|16075.5|15955.5|16070.69|15950.69|10
1621974730000|2021-05-25 20:32:10|16067.21|15947.21|16060.1|15940.1|16067.21|15947.21|16060.1|15940.1|10
1621974740000|2021-05-25 20:32:20|16058.27|15938.27|16048.11|15928.11|16058.27|15938.27|16048.11|15928.11|10
1621974750000|2021-05-25 20:32:30|16048.8|15928.8|16061.17|15941.17|16061.17|15941.17|16048.77|15928.77|10
1621974760000|2021-05-25 20:32:40|16061.42|15941.42|16058.87|15938.87|16062.35|15942.35|16058.57|15938.57|10
1621974770000|2021-05-25 20:32:50|16058.53|15938.53|16060.88|15940.88|16060.88|15940.88|16057.1|15937.1|10
1621974780000|2021-05-25 20:33:00|16061.13|15941.13|16059.97|15939.97|16061.69|15941.69|16058.77|15938.77|10
1621974790000|2021-05-25 20:33:10|16061.68|15941.68|16054.78|15934.78|16061.68|15941.68|16054.78|15934.78|10
1621974800000|2021-05-25 20:33:20|16054.1|15934.1|16047.6|15927.6|16054.11|15934.11|16047.6|15927.6|10
1621974810000|2021-05-25 20:33:30|16047.31|15927.31|16040.63|15920.63|16047.31|15927.31|16038.51|15918.51|10
1621974820000|2021-05-25 20:33:40|16050.95|15930.95|16052.02|15932.02|16052.02|15932.02|16042.32|15922.32|10
1621974830000|2021-05-25 20:33:50|16051.54|15931.54|16054.04|15934.04|16054.04|15934.04|16051.54|15931.54|10
1621974840000|2021-05-25 20:34:00|16054.78|15934.78|16058.52|15938.52|16058.52|15938.52|16054.78|15934.78|10
1621974850000|2021-05-25 20:34:10|16058.6|15938.6|16067.27|15947.27|16067.27|15947.27|16058.6|15938.6|10
1621974860000|2021-05-25 20:34:20|16069.67|15949.67|16071.52|15951.52|16071.73|15951.73|16069.67|15949.67|10
1621974870000|2021-05-25 20:34:30|16071.85|15951.85|16074.2|15954.2|16074.2|15954.2|16071.85|15951.85|10
1621974880000|2021-05-25 20:34:40|16074.31|15954.31|16076.49|15956.49|16077.25|15957.25|16073.26|15953.26|10
1621974890000|2021-05-25 20:34:50|16076.09|15956.09|16076.58|15956.58|16076.82|15956.82|16075.49|15955.49|10
1621974900000|2021-05-25 20:35:00|16077.76|15957.76|16084.75|15964.75|16084.75|15964.75|16077.76|15957.76|9
1621974910000|2021-05-25 20:35:10|16085.52|15965.52|16095.8|15975.8|16095.8|15975.8|16085.52|15965.52|10
1621974920000|2021-05-25 20:35:20|16095.82|15975.82|16097.07|15977.07|16098.17|15978.17|16095.82|15975.82|10
1621974930000|2021-05-25 20:35:30|16098.2|15978.2|16099.96|15979.96|16099.96|15979.96|16097.82|15977.82|10
1621974940000|2021-05-25 20:35:40|16102.07|15982.07|16102.31|15982.31|16102.42|15982.42|16101.41|15981.41|10
1621974950000|2021-05-25 20:35:50|16102.34|15982.34|16105.17|15985.17|16105.45|15985.45|16102.34|15982.34|10
1621974960000|2021-05-25 20:36:00|16104.97|15984.97|16105.03|15985.03|16105.61|15985.61|16103.33|15983.33|10
1621974970000|2021-05-25 20:36:10|16104.95|15984.95|16102.14|15982.14|16105.2|15985.2|16102.11|15982.11|10
1621974980000|2021-05-25 20:36:20|16101.09|15981.09|16097.92|15977.92|16101.09|15981.09|16097.92|15977.92|10
1621974990000|2021-05-25 20:36:30|16098.31|15978.31|16103.02|15983.02|16103.02|15983.02|16098.31|15978.31|10
1621975000000|2021-05-25 20:36:40|16103.03|15983.03|16098.77|15978.77|16103.03|15983.03|16098.77|15978.77|10
1621975010000|2021-05-25 20:36:50|16097.65|15977.65|16088.29|15968.29|16097.65|15977.65|16088.29|15968.29|10
1621975020000|2021-05-25 20:37:00|16086.08|15966.08|16078.67|15958.67|16086.08|15966.08|16078.57|15958.57|10
1621975030000|2021-05-25 20:37:10|16078.44|15958.44|16066.18|15946.18|16078.51|15958.51|16066.18|15946.18|10
1621975040000|2021-05-25 20:37:20|16065.88|15945.88|16051.85|15931.85|16065.88|15945.88|16051.85|15931.85|10
1621975050000|2021-05-25 20:37:30|16052.2|15932.2|16046.08|15926.08|16052.84|15932.84|16046.08|15926.08|10
1621975060000|2021-05-25 20:37:40|16046.56|15926.56|16040.22|15920.22|16046.57|15926.57|16040.14|15920.14|10
1621975070000|2021-05-25 20:37:50|16041.33|15921.33|16037.61|15917.61|16041.33|15921.33|16037.61|15917.61|10
1621975080000|2021-05-25 20:38:00|16036.65|15916.65|16029.71|15909.71|16036.65|15916.65|16029.65|15909.65|10
1621975090000|2021-05-25 20:38:10|16029.74|15909.74|16024.3|15904.3|16029.74|15909.74|16024.3|15904.3|10
1621975100000|2021-05-25 20:38:20|16024.37|15904.37|16025.62|15905.62|16025.62|15905.62|16023|15903|10
1621975110000|2021-05-25 20:38:30|16026.85|15906.85|16030.88|15910.88|16030.88|15910.88|16026.43|15906.43|10
1621975120000|2021-05-25 20:38:40|16030.78|15910.78|16039.19|15919.19|16039.19|15919.19|16030.78|15910.78|10
1621975130000|2021-05-25 20:38:50|16040.09|15920.09|16046.93|15926.93|16046.93|15926.93|16040.09|15920.09|10
1621975140000|2021-05-25 20:39:00|16046.9|15926.9|16047.38|15927.38|16047.38|15927.38|16045.19|15925.19|10
1621975150000|2021-05-25 20:39:10|16048.43|15928.43|16050.26|15930.26|16050.46|15930.46|16047.81|15927.81|9
1621975160000|2021-05-25 20:39:20|16049.56|15929.56|16043.45|15923.45|16049.56|15929.56|16043.45|15923.45|10
1621975170000|2021-05-25 20:39:30|16042.99|15922.99|16043.43|15923.43|16043.79|15923.79|16042.75|15922.75|10
1621975180000|2021-05-25 20:39:40|16043.77|15923.77|16044.28|15924.28|16044.28|15924.28|16042.09|15922.09|10
1621975190000|2021-05-25 20:39:50|16045.92|15925.92|16047.09|15927.09|16048.18|15928.18|16045.92|15925.92|10
1621975200000|2021-05-25 20:40:00|16046.97|15926.97|16043.4|15923.4|16046.97|15926.97|16043.4|15923.4|10
1621975210000|2021-05-25 20:40:10|16043.23|15923.23|16041.11|15921.11|16043.52|15923.52|16040.09|15920.09|10
1621975220000|2021-05-25 20:40:20|16043.16|15923.16|16049.96|15929.96|16050.31|15930.31|16043.16|15923.16|10
1621975230000|2021-05-25 20:40:30|16049.87|15929.87|16054.68|15934.68|16055.23|15935.23|16049.87|15929.87|10
1621975240000|2021-05-25 20:40:40|16054.64|15934.64|16055.5|15935.5|16055.69|15935.69|16054.64|15934.64|10
1621975250000|2021-05-25 20:40:50|16054.18|15934.18|16053.39|15933.39|16054.89|15934.89|16053.39|15933.39|10
1621975260000|2021-05-25 20:41:00|16052.73|15932.73|16054.59|15934.59|16054.59|15934.59|16051.51|15931.51|10
1621975270000|2021-05-25 20:41:10|16055.54|15935.54|16063.9|15943.9|16063.9|15943.9|16055.48|15935.48|10
1621975280000|2021-05-25 20:41:20|16064.25|15944.25|16072.5|15952.5|16072.5|15952.5|16064.25|15944.25|10
1621975290000|2021-05-25 20:41:30|16071.91|15951.91|16075.92|15955.92|16075.92|15955.92|16071.91|15951.91|10
1621975300000|2021-05-25 20:41:40|16075.95|15955.95|16076.15|15956.15|16076.55|15956.55|16075.23|15955.23|10
1621975310000|2021-05-25 20:41:50|16076.19|15956.19|16078.62|15958.62|16078.62|15958.62|16074.96|15954.96|9
1621975320000|2021-05-25 20:42:00|16079.65|15959.65|16084.05|15964.05|16084.05|15964.05|16079.36|15959.36|10
1621975330000|2021-05-25 20:42:10|16085.08|15965.08|16088.25|15968.25|16090|15970|16085|15965|10
1621975340000|2021-05-25 20:42:20|16089.22|15969.22|16087.5|15967.5|16089.22|15969.22|16086.76|15966.76|10
1621975350000|2021-05-25 20:42:30|16086.97|15966.97|16086.31|15966.31|16087.76|15967.76|16086.31|15966.31|10
1621975360000|2021-05-25 20:42:40|16086.36|15966.36|16086.8|15966.8|16088.2|15968.2|16086.36|15966.36|10
1621975370000|2021-05-25 20:42:50|16085.41|15965.41|16084.99|15964.99|16085.51|15965.51|16083.53|15963.53|9
1621975380000|2021-05-25 20:43:00|16085.86|15965.86|16089.4|15969.4|16089.4|15969.4|16085.43|15965.43|10
1621975390000|2021-05-25 20:43:10|16088.73|15968.73|16085.2|15965.2|16088.73|15968.73|16085.2|15965.2|9
1621975400000|2021-05-25 20:43:20|16084.01|15964.01|16078.97|15958.97|16084.01|15964.01|16078.97|15958.97|10
1621975410000|2021-05-25 20:43:30|16078.93|15958.93|16074.8|15954.8|16078.93|15958.93|16074.8|15954.8|9
1621975420000|2021-05-25 20:43:40|16074.48|15954.48|16067.93|15947.93|16074.48|15954.48|16067.64|15947.64|9
1621975430000|2021-05-25 20:43:50|16066.14|15946.14|16058.45|15938.45|16066.55|15946.55|16058.3|15938.3|10
1621975440000|2021-05-25 20:44:00|16058.53|15938.53|16053.85|15933.85|16058.78|15938.78|16053.85|15933.85|10
1621975450000|2021-05-25 20:44:10|16053.84|15933.84|16054.41|15934.41|16054.41|15934.41|16050.51|15930.51|10
1621975460000|2021-05-25 20:44:20|16053.97|15933.97|16049.89|15929.89|16053.97|15933.97|16049.87|15929.87|10
1621975470000|2021-05-25 20:44:30|16050.88|15930.88|16051.27|15931.27|16051.63|15931.63|16050.64|15930.64|10
1621975480000|2021-05-25 20:44:40|16050.99|15930.99|16046.17|15926.17|16050.99|15930.99|16046.17|15926.17|10
1621975490000|2021-05-25 20:44:50|16046.11|15926.11|16047.97|15927.97|16047.97|15927.97|16046.02|15926.02|9
1621975500000|2021-05-25 20:45:00|16048.38|15928.38|16057.91|15937.91|16057.91|15937.91|16048.38|15928.38|10
1621975510000|2021-05-25 20:45:10|16057.76|15937.76|16062.9|15942.9|16063.35|15943.35|16057.76|15937.76|10
1621975520000|2021-05-25 20:45:20|16064.98|15944.98|16066.52|15946.52|16066.52|15946.52|16064.55|15944.55|10
1621975530000|2021-05-25 20:45:30|16066.68|15946.68|16079.56|15959.56|16079.56|15959.56|16066.68|15946.68|9
1621975540000|2021-05-25 20:45:40|16082.83|15962.83|16093.83|15973.83|16093.83|15973.83|16082.83|15962.83|10
1621975550000|2021-05-25 20:45:50|16094.53|15974.53|16100.82|15980.82|16100.82|15980.82|16094.53|15974.53|9
1621975560000|2021-05-25 20:46:00|16102.26|15982.26|16111.61|15991.61|16111.61|15991.61|16102.14|15982.14|10
1621975570000|2021-05-25 20:46:10|16112.15|15992.15|16116.39|15996.39|16116.39|15996.39|16111.75|15991.75|10
1621975580000|2021-05-25 20:46:20|16116.32|15996.32|16123.7|16003.7|16123.7|16003.7|16115.06|15995.06|10
1621975590000|2021-05-25 20:46:30|16125.65|16005.65|16130.3|16010.3|16130.3|16010.3|16125.27|16005.27|10
1621975600000|2021-05-25 20:46:40|16131.23|16011.23|16130.55|16010.55|16134.44|16014.44|16130.55|16010.55|10
1621975610000|2021-05-25 20:46:50|16130.35|16010.35|16128.67|16008.67|16131.12|16011.12|16128.67|16008.67|10
1621975620000|2021-05-25 20:47:00|16128.76|16008.76|16131.03|16011.03|16131.75|16011.75|16128.76|16008.76|10
1621975630000|2021-05-25 20:47:10|16131.13|16011.13|16128.96|16008.96|16131.13|16011.13|16128.49|16008.49|10
1621975640000|2021-05-25 20:47:20|16129.34|16009.34|16128.7|16008.7|16129.34|16009.34|16128.63|16008.63|10
1621975650000|2021-05-25 20:47:30|16128.73|16008.73|16128.51|16008.51|16130.7|16010.7|16128.51|16008.51|10
1621975660000|2021-05-25 20:47:40|16128.86|16008.86|16128.2|16008.2|16129.49|16009.49|16127.67|16007.67|10
1621975670000|2021-05-25 20:47:50|16126.03|16006.03|16116.61|15996.61|16126.03|16006.03|16116.61|15996.61|10
1621975680000|2021-05-25 20:48:00|16116.22|15996.22|16107.88|15987.88|16116.22|15996.22|16107.88|15987.88|10
1621975690000|2021-05-25 20:48:10|16107.73|15987.73|16102.77|15982.77|16107.87|15987.87|16101.63|15981.63|10
1621975700000|2021-05-25 20:48:20|16102.39|15982.39|16091.39|15971.39|16102.39|15982.39|16091.39|15971.39|10
1621975710000|2021-05-25 20:48:30|16090.18|15970.18|16074.75|15954.75|16090.18|15970.18|16074.75|15954.75|10
1621975720000|2021-05-25 20:48:40|16074.93|15954.93|16075.16|15955.16|16075.16|15955.16|16071.71|15951.71|10
1621975730000|2021-05-25 20:48:50|16075.17|15955.17|16078.35|15958.35|16078.35|15958.35|16075.17|15955.17|10
1621975740000|2021-05-25 20:49:00|16077.6|15957.6|16074.53|15954.53|16077.6|15957.6|16073.32|15953.32|10
1621975750000|2021-05-25 20:49:10|16074.81|15954.81|16074.27|15954.27|16074.81|15954.81|16073.79|15953.79|10
1621975760000|2021-05-25 20:49:20|16074.97|15954.97|16081.91|15961.91|16081.91|15961.91|16074.97|15954.97|10
1621975770000|2021-05-25 20:49:30|16082.25|15962.25|16087.82|15967.82|16087.82|15967.82|16082.21|15962.21|9
1621975780000|2021-05-25 20:49:40|16088.22|15968.22|16095.31|15975.31|16095.31|15975.31|16087.59|15967.59|10
1621975790000|2021-05-25 20:49:50|16097.66|15977.66|16100.56|15980.56|16100.56|15980.56|16097.14|15977.14|10
1621975800000|2021-05-25 20:50:00|16100.44|15980.44|16119.14|15999.14|16119.14|15999.14|16100.44|15980.44|10
1621975810000|2021-05-25 20:50:10|16120.71|16000.71|16139.35|16019.35|16139.35|16019.35|16120.71|16000.71|10
1621975820000|2021-05-25 20:50:20|16140|16020|16145.71|16025.71|16145.71|16025.71|16140|16020|10
1621975830000|2021-05-25 20:50:30|16147.85|16027.85|16155.97|16035.97|16155.97|16035.97|16147.57|16027.57|10
1621975840000|2021-05-25 20:50:40|16156.04|16036.04|16173.89|16053.89|16173.89|16053.89|16156.04|16036.04|10
1621975850000|2021-05-25 20:50:50|16174.41|16054.41|16182.4|16062.4|16183.67|16063.67|16174.41|16054.41|10
1621975860000|2021-05-25 20:51:00|16182.94|16062.94|16183.37|16063.37|16184.93|16064.93|16182.36|16062.36|10
1621975870000|2021-05-25 20:51:10|16182.13|16062.13|16179.27|16059.27|16182.71|16062.71|16179.27|16059.27|10
1621975880000|2021-05-25 20:51:20|16177.24|16057.24|16170.72|16050.72|16177.24|16057.24|16169.76|16049.76|10
1621975890000|2021-05-25 20:51:30|16171.63|16051.63|16174.4|16054.4|16174.4|16054.4|16171.32|16051.32|10
1621975900000|2021-05-25 20:51:40|16176.53|16056.53|16179.95|16059.95|16179.95|16059.95|16176.33|16056.33|10
1621975910000|2021-05-25 20:51:50|16180.65|16060.65|16183.11|16063.11|16183.11|16063.11|16180.09|16060.09|10
1621975920000|2021-05-25 20:52:00|16184.11|16064.11|16185.51|16065.51|16185.53|16065.53|16182.97|16062.97|10
1621975930000|2021-05-25 20:52:10|16186.28|16066.28|16191.56|16071.56|16191.56|16071.56|16186.28|16066.28|10
1621975940000|2021-05-25 20:52:20|16191.44|16071.44|16194.05|16074.05|16194.05|16074.05|16191.14|16071.14|10
1621975950000|2021-05-25 20:52:30|16194.09|16074.09|16195.66|16075.66|16195.78|16075.78|16194.03|16074.03|10
1621975960000|2021-05-25 20:52:40|16196.06|16076.06|16196.54|16076.54|16196.54|16076.54|16195.84|16075.84|10
1621975970000|2021-05-25 20:52:50|16196.57|16076.57|16196.31|16076.31|16197.77|16077.77|16195.72|16075.72|10
1621975980000|2021-05-25 20:53:00|16196.17|16076.17|16199.43|16079.43|16199.43|16079.43|16195.58|16075.58|10
1621975990000|2021-05-25 20:53:10|16200.07|16080.07|16199.89|16079.89|16200.83|16080.83|16199.17|16079.17|9
1621976000000|2021-05-25 20:53:20|16199.06|16079.06|16201.53|16081.53|16201.6|16081.6|16199.06|16079.06|9
1621976010000|2021-05-25 20:53:30|16201.49|16081.49|16205.24|16085.24|16205.34|16085.34|16201.49|16081.49|10
1621976020000|2021-05-25 20:53:40|16205.64|16085.64|16206.31|16086.31|16206.68|16086.68|16205.35|16085.35|10
1621976030000|2021-05-25 20:53:50|16205.82|16085.82|16201.08|16081.08|16205.82|16085.82|16201.08|16081.08|10
1621976040000|2021-05-25 20:54:00|16201.62|16081.62|16200.34|16080.34|16201.62|16081.62|16200.34|16080.34|10
1621976050000|2021-05-25 20:54:10|16200.46|16080.46|16194.54|16074.54|16200.46|16080.46|16194.54|16074.54|10
1621976060000|2021-05-25 20:54:20|16194.22|16074.22|16188.38|16068.38|16194.22|16074.22|16188.38|16068.38|10
1621976070000|2021-05-25 20:54:30|16186.11|16066.11|16176.43|16056.43|16186.11|16066.11|16176.43|16056.43|10
1621976080000|2021-05-25 20:54:40|16176.29|16056.29|16165.76|16045.76|16176.86|16056.86|16165.76|16045.76|10
1621976090000|2021-05-25 20:54:50|16164.44|16044.44|16155.49|16035.49|16164.44|16044.44|16155.49|16035.49|10
1621976100000|2021-05-25 20:55:00|16154.9|16034.9|16142.61|16022.61|16154.9|16034.9|16142.61|16022.61|10
1621976110000|2021-05-25 20:55:10|16141.46|16021.46|16133.23|16013.23|16141.46|16021.46|16133.23|16013.23|10
1621976120000|2021-05-25 20:55:20|16130.6|16010.6|16126.08|16006.08|16130.6|16010.6|16126.08|16006.08|10
1621976130000|2021-05-25 20:55:30|16126.68|16006.68|16118.65|15998.65|16126.68|16006.68|16118.65|15998.65|10
1621976140000|2021-05-25 20:55:40|16118.85|15998.85|16117.37|15997.37|16118.85|15998.85|16115.79|15995.79|10
1621976150000|2021-05-25 20:55:50|16118.4|15998.4|16122.19|16002.19|16123.63|16003.63|16118.4|15998.4|10
1621976160000|2021-05-25 20:56:00|16121.46|16001.46|16112.39|15992.39|16121.46|16001.46|16112.39|15992.39|10
1621976170000|2021-05-25 20:56:10|16112.54|15992.54|16120.4|16000.4|16120.4|16000.4|16112.54|15992.54|10
1621976180000|2021-05-25 20:56:20|16121.79|16001.79|16131.38|16011.38|16132.41|16012.41|16121.79|16001.79|10
1621976190000|2021-05-25 20:56:30|16130.88|16010.88|16129.39|16009.39|16132.14|16012.14|16129.39|16009.39|10
1621976200000|2021-05-25 20:56:40|16128.31|16008.31|16125.73|16005.73|16128.31|16008.31|16125.49|16005.49|10
1621976210000|2021-05-25 20:56:50|16126.87|16006.87|16124.68|16004.68|16127.44|16007.44|16124.68|16004.68|10
1621976220000|2021-05-25 20:57:00|16124.18|16004.18|16120.28|16000.28|16124.62|16004.62|16120.03|16000.03|10
1621976230000|2021-05-25 20:57:10|16118.81|15998.81|16109.27|15989.27|16118.81|15998.81|16109.27|15989.27|10
1621976240000|2021-05-25 20:57:20|16108.77|15988.77|16094.76|15974.76|16108.77|15988.77|16094.76|15974.76|10
1621976250000|2021-05-25 20:57:30|16093.15|15973.15|16090.74|15970.74|16093.15|15973.15|16090.47|15970.47|10
1621976260000|2021-05-25 20:57:40|16089.98|15969.98|16086.25|15966.25|16089.98|15969.98|16084.8|15964.8|10
1621976270000|2021-05-25 20:57:50|16086.05|15966.05|16084.31|15964.31|16086.05|15966.05|16084.15|15964.15|10
1621976280000|2021-05-25 20:58:00|16086.41|15966.41|16087.78|15967.78|16088.77|15968.77|16086.41|15966.41|10
1621976290000|2021-05-25 20:58:10|16085.82|15965.82|16085.37|15965.37|16085.85|15965.85|16084.74|15964.74|10
1621976300000|2021-05-25 20:58:20|16085.39|15965.39|16083.65|15963.65|16085.39|15965.39|16083.38|15963.38|10
1621976310000|2021-05-25 20:58:30|16084.41|15964.41|16088.22|15968.22|16088.22|15968.22|16083.78|15963.78|10
1621976320000|2021-05-25 20:58:40|16090.85|15970.85|16099.95|15979.95|16099.95|15979.95|16090.85|15970.85|10
1621976330000|2021-05-25 20:58:50|16100.39|15980.39|16107.51|15987.51|16107.51|15987.51|16100.39|15980.39|10
1621976340000|2021-05-25 20:59:00|16109.51|15989.51|16106|15986|16111.98|15991.98|16106|15986|10
1621976350000|2021-05-25 20:59:10|16106.19|15986.19|16103.33|15983.33|16106.45|15986.45|16103.33|15983.33|10
1621976360000|2021-05-25 20:59:20|16102.42|15982.42|16103.45|15983.45|16103.45|15983.45|16101.97|15981.97|10
1621976370000|2021-05-25 20:59:30|16103.63|15983.63|16107.19|15987.19|16107.19|15987.19|16103.49|15983.49|10
1621976380000|2021-05-25 20:59:40|16107.34|15987.34|16115.73|15995.73|16115.73|15995.73|16106.44|15986.44|10
1621976390000|2021-05-25 20:59:50|16116.37|15996.37|16126.33|16006.33|16126.33|16006.33|16116.37|15996.37|10
1621976400000|2021-05-25 21:00:00|16126.39|16006.39|16136.89|16016.89|16136.89|16016.89|16125.16|16005.16|10
1621976410000|2021-05-25 21:00:10|16137.82|16017.82|16139.77|16019.77|16139.78|16019.78|16136.24|16016.24|10
1621976420000|2021-05-25 21:00:20|16139.69|16019.69|16150.58|16030.58|16150.58|16030.58|16139.69|16019.69|10
1621976430000|2021-05-25 21:00:30|16150.71|16030.71|16153.02|16033.02|16154.09|16034.09|16150.71|16030.71|10
1621976440000|2021-05-25 21:00:40|16153.36|16033.36|16155.1|16035.1|16158.03|16038.03|16153.36|16033.36|10
1621976450000|2021-05-25 21:00:50|16155.03|16035.03|16154.62|16034.62|16157.42|16037.42|16154.58|16034.58|10
1621976460000|2021-05-25 21:01:00|16155.04|16035.04|16158.39|16038.39|16158.39|16038.39|16155.04|16035.04|10
1621976470000|2021-05-25 21:01:10|16160|16040|16165.8|16045.8|16166.68|16046.68|16160|16040|10
1621976480000|2021-05-25 21:01:20|16166.3|16046.3|16161.13|16041.13|16166.3|16046.3|16160.84|16040.84|9
1621976490000|2021-05-25 21:01:30|16159.33|16039.33|16157.38|16037.38|16159.37|16039.37|16157.26|16037.26|9
1621976500000|2021-05-25 21:01:40|16158.51|16038.51|16160.26|16040.26|16160.26|16040.26|16158.42|16038.42|10
1621976510000|2021-05-25 21:01:50|16161.28|16041.28|16167.7|16047.7|16167.7|16047.7|16161.28|16041.28|10
1621976520000|2021-05-25 21:02:00|16169.24|16049.24|16166.6|16046.6|16169.24|16049.24|16166.29|16046.29|10
1621976530000|2021-05-25 21:02:10|16166.68|16046.68|16163.78|16043.78|16166.68|16046.68|16163.78|16043.78|10
1621976540000|2021-05-25 21:02:20|16163.84|16043.84|16164.49|16044.49|16164.49|16044.49|16162.17|16042.17|10
1621976550000|2021-05-25 21:02:30|16165.75|16045.75|16170.62|16050.62|16170.62|16050.62|16165.75|16045.75|10
1621976560000|2021-05-25 21:02:40|16172.06|16052.06|16177.51|16057.51|16177.51|16057.51|16172.06|16052.06|10
1621976570000|2021-05-25 21:02:50|16179.26|16059.26|16180.32|16060.32|16180.55|16060.55|16178.74|16058.74|10
1621976580000|2021-05-25 21:03:00|16180.34|16060.34|16186.28|16066.28|16187.42|16067.42|16180.34|16060.34|10
1621976590000|2021-05-25 21:03:10|16185.67|16065.67|16192.5|16072.5|16192.74|16072.74|16185.67|16065.67|10
1621976600000|2021-05-25 21:03:20|16191.47|16071.47|16190.39|16070.39|16192.55|16072.55|16189.18|16069.18|9
1621976610000|2021-05-25 21:03:30|16190.07|16070.07|16192.72|16072.72|16192.72|16072.72|16189.85|16069.85|10
1621976620000|2021-05-25 21:03:40|16193.51|16073.51|16194.4|16074.4|16195.69|16075.69|16193.13|16073.13|10
1621976630000|2021-05-25 21:03:50|16194.09|16074.09|16189.51|16069.51|16194.09|16074.09|16189.24|16069.24|10
1621976640000|2021-05-25 21:04:00|16189.74|16069.74|16186.77|16066.77|16189.75|16069.75|16186.77|16066.77|10
1621976650000|2021-05-25 21:04:10|16185.44|16065.44|16170.87|16050.87|16185.44|16065.44|16170.87|16050.87|10
1621976660000|2021-05-25 21:04:20|16169.5|16049.5|16148.66|16028.66|16169.5|16049.5|16148.66|16028.66|10
1621976670000|2021-05-25 21:04:30|16148.29|16028.29|16148.77|16028.77|16148.99|16028.99|16145.64|16025.64|10
1621976680000|2021-05-25 21:04:40|16148.82|16028.82|16148.9|16028.9|16150.45|16030.45|16148.64|16028.64|10
1621976690000|2021-05-25 21:04:50|16148.31|16028.31|16152.85|16032.85|16152.85|16032.85|16148.31|16028.31|10
1621976700000|2021-05-25 21:05:00|16152.99|16032.99|16149.88|16029.88|16152.99|16032.99|16149.88|16029.88|10
1621976710000|2021-05-25 21:05:10|16149.65|16029.65|16150.05|16030.05|16150.97|16030.97|16149.32|16029.32|10
1621976720000|2021-05-25 21:05:20|16148.89|16028.89|16158.84|16038.84|16158.84|16038.84|16148.89|16028.89|10
1621976730000|2021-05-25 21:05:30|16159.97|16039.97|16164.12|16044.12|16164.64|16044.64|16159.97|16039.97|10
1621976740000|2021-05-25 21:05:40|16163.18|16043.18|16161.84|16041.84|16163.72|16043.72|16160.31|16040.31|10
1621976750000|2021-05-25 21:05:50|16161.21|16041.21|16155.23|16035.23|16161.21|16041.21|16155.23|16035.23|10
1621976760000|2021-05-25 21:06:00|16154.29|16034.29|16151.62|16031.62|16154.29|16034.29|16151.62|16031.62|10
1621976770000|2021-05-25 21:06:10|16150.83|16030.83|16147.87|16027.87|16150.83|16030.83|16147.87|16027.87|10
1621976780000|2021-05-25 21:06:20|16146.46|16026.46|16133.72|16013.72|16146.46|16026.46|16133.72|16013.72|10
1621976790000|2021-05-25 21:06:30|16132.32|16012.32|16127.23|16007.23|16132.32|16012.32|16127.04|16007.04|9
1621976800000|2021-05-25 21:06:40|16127.43|16007.43|16125.44|16005.44|16127.43|16007.43|16123.74|16003.74|9
1621976810000|2021-05-25 21:06:50|16124.66|16004.66|16126.09|16006.09|16126.87|16006.87|16124.09|16004.09|10
1621976820000|2021-05-25 21:07:00|16126.04|16006.04|16123.21|16003.21|16126.04|16006.04|16122.03|16002.03|10
1621976830000|2021-05-25 21:07:10|16122.76|16002.76|16118.79|15998.79|16122.76|16002.76|16118.79|15998.79|10
1621976840000|2021-05-25 21:07:20|16119.2|15999.2|16104.57|15984.57|16119.2|15999.2|16104.57|15984.57|10
1621976850000|2021-05-25 21:07:30|16104.74|15984.74|16101.73|15981.73|16104.74|15984.74|16101.73|15981.73|9
1621976860000|2021-05-25 21:07:40|16099.74|15979.74|16101.63|15981.63|16102.08|15982.08|16098.53|15978.53|10
1621976870000|2021-05-25 21:07:50|16104.47|15984.47|16109.47|15989.47|16110.02|15990.02|16104.47|15984.47|10
1621976880000|2021-05-25 21:08:00|16109.62|15989.62|16109.18|15989.18|16110.93|15990.93|16109.18|15989.18|10
1621976890000|2021-05-25 21:08:10|16108.49|15988.49|16108.62|15988.62|16108.62|15988.62|16107.33|15987.33|10
1621976900000|2021-05-25 21:08:20|16109.24|15989.24|16113.12|15993.12|16113.12|15993.12|16109.24|15989.24|10
1621976910000|2021-05-25 21:08:30|16113.43|15993.43|16120.31|16000.31|16120.31|16000.31|16113.43|15993.43|10
1621976920000|2021-05-25 21:08:40|16120.85|16000.85|16127.93|16007.93|16127.93|16007.93|16120.75|16000.75|10
1621976930000|2021-05-25 21:08:50|16128.78|16008.78|16129.22|16009.22|16129.56|16009.56|16128.7|16008.7|10
1621976940000|2021-05-25 21:09:00|16129.61|16009.61|16144.38|16024.38|16144.38|16024.38|16129.6|16009.6|10
1621976950000|2021-05-25 21:09:10|16145.61|16025.61|16150.1|16030.1|16150.49|16030.49|16145.61|16025.61|10
1621976960000|2021-05-25 21:09:20|16149.62|16029.62|16147.63|16027.63|16150.9|16030.9|16147.47|16027.47|10
1621976970000|2021-05-25 21:09:30|16147.47|16027.47|16146.28|16026.28|16147.47|16027.47|16142.59|16022.59|10
1621976980000|2021-05-25 21:09:40|16145.76|16025.76|16147.65|16027.65|16148.24|16028.24|16145.76|16025.76|10
1621976990000|2021-05-25 21:09:50|16147.88|16027.88|16148.51|16028.51|16148.51|16028.51|16147|16027|10
1621977000000|2021-05-25 21:10:00|16149.13|16029.13|16149.98|16029.98|16150.04|16030.04|16148.37|16028.37|10
1621977010000|2021-05-25 21:10:10|16149.7|16029.7|16148|16028|16149.7|16029.7|16146.79|16026.79|10
1621977020000|2021-05-25 21:10:20|16148.17|16028.17|16142.85|16022.85|16148.17|16028.17|16142.85|16022.85|10
1621977030000|2021-05-25 21:10:30|16141.5|16021.5|16143.89|16023.89|16144.36|16024.36|16141.34|16021.34|10
1621977040000|2021-05-25 21:10:40|16144.91|16024.91|16148.74|16028.74|16148.74|16028.74|16144.91|16024.91|10
1621977050000|2021-05-25 21:10:50|16149.53|16029.53|16150.68|16030.68|16150.68|16030.68|16148.87|16028.87|10
1621977060000|2021-05-25 21:11:00|16150.41|16030.41|16149.53|16029.53|16153|16033|16149.53|16029.53|10
1621977070000|2021-05-25 21:11:10|16150.19|16030.19|16150.45|16030.45|16152.31|16032.31|16149.76|16029.76|10
1621977080000|2021-05-25 21:11:20|16150.09|16030.09|16146.31|16026.31|16150.09|16030.09|16146.08|16026.08|10
1621977090000|2021-05-25 21:11:30|16146.43|16026.43|16143.4|16023.4|16146.6|16026.6|16143.4|16023.4|10
1621977100000|2021-05-25 21:11:40|16143.06|16023.06|16139.84|16019.84|16143.06|16023.06|16139.53|16019.53|10
1621977110000|2021-05-25 21:11:50|16140.07|16020.07|16136.73|16016.73|16140.07|16020.07|16136.73|16016.73|10
1621977120000|2021-05-25 21:12:00|16135.38|16015.38|16130.16|16010.16|16135.38|16015.38|16130.12|16010.12|10
1621977130000|2021-05-25 21:12:10|16129.4|16009.4|16127.41|16007.41|16130.8|16010.8|16127.41|16007.41|10
1621977140000|2021-05-25 21:12:20|16126.04|16006.04|16122.23|16002.23|16126.38|16006.38|16122.23|16002.23|10
1621977150000|2021-05-25 21:12:30|16121.9|16001.9|16115.15|15995.15|16121.9|16001.9|16115.15|15995.15|10
1621977160000|2021-05-25 21:12:40|16115.18|15995.18|16110.8|15990.8|16115.18|15995.18|16110.8|15990.8|10
1621977170000|2021-05-25 21:12:50|16110.93|15990.93|16105.88|15985.88|16110.93|15990.93|16105.88|15985.88|10
1621977180000|2021-05-25 21:13:00|16106.11|15986.11|16102.16|15982.16|16106.11|15986.11|16102.16|15982.16|10
1621977190000|2021-05-25 21:13:10|16102.46|15982.46|16103.42|15983.42|16103.42|15983.42|16101.89|15981.89|10
1621977200000|2021-05-25 21:13:20|16103.91|15983.91|16106.28|15986.28|16106.28|15986.28|16103.26|15983.26|9
1621977210000|2021-05-25 21:13:30|16106.33|15986.33|16105.58|15985.58|16106.33|15986.33|16105.58|15985.58|10
1621977220000|2021-05-25 21:13:40|16105.63|15985.63|16105.46|15985.46|16105.72|15985.72|16105.06|15985.06|10
1621977230000|2021-05-25 21:13:50|16105.72|15985.72|16109.52|15989.52|16109.68|15989.68|16104.85|15984.85|10
1621977240000|2021-05-25 21:14:00|16110.16|15990.16|16112.22|15992.22|16112.22|15992.22|16109.99|15989.99|10
1621977250000|2021-05-25 21:14:10|16113.15|15993.15|16115.16|15995.16|16115.16|15995.16|16112.41|15992.41|8
1621977260000|2021-05-25 21:14:20|16115.42|15995.42|16115.04|15995.04|16117.15|15997.15|16115.04|15995.04|10
1621977270000|2021-05-25 21:14:30|16114.25|15994.25|16111.84|15991.84|16114.25|15994.25|16111.78|15991.78|10
1621977280000|2021-05-25 21:14:40|16111.9|15991.9|16112.42|15992.42|16112.42|15992.42|16111.37|15991.37|10
1621977290000|2021-05-25 21:14:50|16112.99|15992.99|16114.93|15994.93|16114.93|15994.93|16112.99|15992.99|9
1621977300000|2021-05-25 21:15:00|16115.25|15995.25|16117.1|15997.1|16117.36|15997.36|16115.25|15995.25|10
1621977310000|2021-05-25 21:15:10|16116.46|15996.46|16116.49|15996.49|16116.49|15996.49|16114.81|15994.81|10
1621977320000|2021-05-25 21:15:20|16116.92|15996.92|16117.47|15997.47|16118.61|15998.61|16116.92|15996.92|10
1621977330000|2021-05-25 21:15:30|16116.79|15996.79|16115.54|15995.54|16117.12|15997.12|16115.29|15995.29|10
1621977340000|2021-05-25 21:15:40|16115.24|15995.24|16111.86|15991.86|16115.68|15995.68|16111.86|15991.86|10
1621977350000|2021-05-25 21:15:50|16110.49|15990.49|16108.07|15988.07|16110.49|15990.49|16108.07|15988.07|10
1621977360000|2021-05-25 21:16:00|16107.56|15987.56|16104.48|15984.48|16107.56|15987.56|16104.48|15984.48|10
1621977370000|2021-05-25 21:16:10|16105.47|15985.47|16105.26|15985.26|16105.98|15985.98|16105.26|15985.26|10
1621977380000|2021-05-25 21:16:20|16105.2|15985.2|16099.64|15979.64|16105.2|15985.2|16099.64|15979.64|10
1621977390000|2021-05-25 21:16:30|16098.83|15978.83|16090.58|15970.58|16098.83|15978.83|16090.58|15970.58|10
1621977400000|2021-05-25 21:16:40|16089.1|15969.1|16082.27|15962.27|16089.1|15969.1|16082.27|15962.27|10
1621977410000|2021-05-25 21:16:50|16079.78|15959.78|16077.44|15957.44|16079.78|15959.78|16075.39|15955.39|10
1621977420000|2021-05-25 21:17:00|16077.12|15957.12|16077.77|15957.77|16078.68|15958.68|16077.12|15957.12|10
1621977430000|2021-05-25 21:17:10|16077.65|15957.65|16076.94|15956.94|16077.96|15957.96|16076.6|15956.6|10
1621977440000|2021-05-25 21:17:20|16076.29|15956.29|16074.54|15954.54|16076.31|15956.31|16074.54|15954.54|9
1621977450000|2021-05-25 21:17:30|16073.98|15953.98|16072.01|15952.01|16073.98|15953.98|16072.01|15952.01|10
1621977460000|2021-05-25 21:17:40|16071.98|15951.98|16069.26|15949.26|16071.98|15951.98|16069.15|15949.15|10
1621977470000|2021-05-25 21:17:50|16068.99|15948.99|16072.33|15952.33|16072.33|15952.33|16068.4|15948.4|10
1621977480000|2021-05-25 21:18:00|16073.78|15953.78|16075.85|15955.85|16076.05|15956.05|16073.78|15953.78|10
1621977490000|2021-05-25 21:18:10|16077.05|15957.05|16084.14|15964.14|16084.14|15964.14|16077.05|15957.05|10
1621977500000|2021-05-25 21:18:20|16083.95|15963.95|16087.17|15967.17|16087.49|15967.49|16083.95|15963.95|10
1621977510000|2021-05-25 21:18:30|16087.06|15967.06|16087.26|15967.26|16088.01|15968.01|16086.92|15966.92|10
1621977520000|2021-05-25 21:18:40|16085.74|15965.74|16085.1|15965.1|16087.53|15967.53|16085.1|15965.1|9
1621977530000|2021-05-25 21:18:50|16084.67|15964.67|16082.66|15962.66|16084.74|15964.74|16082.4|15962.4|10
1621977540000|2021-05-25 21:19:00|16082.58|15962.58|16080.99|15960.99|16082.58|15962.58|16080.92|15960.92|9
1621977550000|2021-05-25 21:19:10|16080.29|15960.29|16077.64|15957.64|16081.07|15961.07|16077.12|15957.12|10
1621977560000|2021-05-25 21:19:20|16077.46|15957.46|16073.15|15953.15|16077.46|15957.46|16073.15|15953.15|10
1621977570000|2021-05-25 21:19:30|16072.04|15952.04|16064.51|15944.51|16072.04|15952.04|16064.33|15944.33|10
1621977580000|2021-05-25 21:19:40|16064.32|15944.32|16062.05|15942.05|16064.79|15944.79|16062.05|15942.05|9
1621977590000|2021-05-25 21:19:50|16061.14|15941.14|16055.37|15935.37|16061.14|15941.14|16055.37|15935.37|10
1621977600000|2021-05-25 21:20:00|16053.68|15933.68|16032.32|15912.32|16053.68|15933.68|16031.84|15911.84|10
1621977610000|2021-05-25 21:20:10|16030.62|15910.62|16027.59|15907.59|16030.62|15910.62|16025.67|15905.67|9
1621977620000|2021-05-25 21:20:20|16027.95|15907.95|16031.9|15911.9|16032.76|15912.76|16027.95|15907.95|10
1621977630000|2021-05-25 21:20:30|16031.62|15911.62|16024.9|15904.9|16032.02|15912.02|16024.72|15904.72|10
1621977640000|2021-05-25 21:20:40|16021.97|15901.97|16017.24|15897.24|16021.97|15901.97|16015.66|15895.66|10
1621977650000|2021-05-25 21:20:50|16019.18|15899.18|16020.25|15900.25|16020.35|15900.35|16018|15898|10
1621977660000|2021-05-25 21:21:00|16019.99|15899.99|16021.62|15901.62|16021.62|15901.62|16019.52|15899.52|10
1621977670000|2021-05-25 21:21:10|16022.2|15902.2|16024.31|15904.31|16024.31|15904.31|16022.2|15902.2|10
1621977680000|2021-05-25 21:21:20|16025.78|15905.78|16031.83|15911.83|16031.83|15911.83|16025.78|15905.78|10
1621977690000|2021-05-25 21:21:30|16035.96|15915.96|16044.86|15924.86|16044.86|15924.86|16035.96|15915.96|10
1621977700000|2021-05-25 21:21:40|16046.9|15926.9|16051.23|15931.23|16051.23|15931.23|16046.8|15926.8|10
1621977710000|2021-05-25 21:21:50|16052.31|15932.31|16056.19|15936.19|16056.19|15936.19|16052.31|15932.31|10
1621977720000|2021-05-25 21:22:00|16056.84|15936.84|16061.7|15941.7|16061.7|15941.7|16056.84|15936.84|10
1621977730000|2021-05-25 21:22:10|16061.97|15941.97|16068.32|15948.32|16068.32|15948.32|16061.97|15941.97|10
1621977740000|2021-05-25 21:22:20|16068.74|15948.74|16070.96|15950.96|16070.96|15950.96|16068.32|15948.32|10
1621977750000|2021-05-25 21:22:30|16070.89|15950.89|16077.37|15957.37|16077.37|15957.37|16070.27|15950.27|10
1621977760000|2021-05-25 21:22:40|16077.25|15957.25|16081.65|15961.65|16081.91|15961.91|16077.25|15957.25|10
1621977770000|2021-05-25 21:22:50|16082|15962|16085.25|15965.25|16085.31|15965.31|16082|15962|10
1621977780000|2021-05-25 21:23:00|16085.85|15965.85|16090.12|15970.12|16091.33|15971.33|16085.85|15965.85|10
1621977790000|2021-05-25 21:23:10|16090.19|15970.19|16089.17|15969.17|16090.44|15970.44|16087.62|15967.62|10
1621977800000|2021-05-25 21:23:20|16090.32|15970.32|16094.73|15974.73|16094.73|15974.73|16087.86|15967.86|10
1621977810000|2021-05-25 21:23:30|16096.07|15976.07|16099.01|15979.01|16099.01|15979.01|16096.07|15976.07|10
1621977820000|2021-05-25 21:23:40|16099.69|15979.69|16103.6|15983.6|16103.9|15983.9|16099.69|15979.69|10
1621977830000|2021-05-25 21:23:50|16104.44|15984.44|16105.27|15985.27|16105.41|15985.41|16104.44|15984.44|10
1621977840000|2021-05-25 21:24:00|16105.07|15985.07|16108.3|15988.3|16108.3|15988.3|16105.07|15985.07|10
1621977850000|2021-05-25 21:24:10|16108.62|15988.62|16115.69|15995.69|16115.78|15995.78|16108.62|15988.62|9
1621977860000|2021-05-25 21:24:20|16116|15996|16118.54|15998.54|16118.93|15998.93|16116|15996|10
1621977870000|2021-05-25 21:24:30|16119.48|15999.48|16126.66|16006.66|16126.66|16006.66|16119.48|15999.48|10
1621977880000|2021-05-25 21:24:40|16127.35|16007.35|16133.31|16013.31|16133.52|16013.52|16127.35|16007.35|10
1621977890000|2021-05-25 21:24:50|16134.92|16014.92|16136.82|16016.82|16140.25|16020.25|16134.92|16014.92|10
1621977900000|2021-05-25 21:25:00|16137.05|16017.05|16136.29|16016.29|16137.7|16017.7|16136.29|16016.29|10
1621977910000|2021-05-25 21:25:10|16136.88|16016.88|16142.78|16022.78|16142.78|16022.78|16136.88|16016.88|10
1621977920000|2021-05-25 21:25:20|16143.52|16023.52|16149.46|16029.46|16149.46|16029.46|16143.52|16023.52|10
1621977930000|2021-05-25 21:25:30|16149.98|16029.98|16155.68|16035.68|16155.68|16035.68|16149.98|16029.98|10
1621977940000|2021-05-25 21:25:40|16156.19|16036.19|16164.38|16044.38|16164.38|16044.38|16156.19|16036.19|10
1621977950000|2021-05-25 21:25:50|16165.07|16045.07|16166.8|16046.8|16166.8|16046.8|16165.07|16045.07|10
1621977960000|2021-05-25 21:26:00|16166.91|16046.91|16168.94|16048.94|16169.61|16049.61|16166.91|16046.91|10
1621977970000|2021-05-25 21:26:10|16168.3|16048.3|16167.13|16047.13|16168.3|16048.3|16165.82|16045.82|10
1621977980000|2021-05-25 21:26:20|16166.4|16046.4|16170.44|16050.44|16170.44|16050.44|16165.62|16045.62|10
1621977990000|2021-05-25 21:26:30|16170.02|16050.02|16178.15|16058.15|16178.15|16058.15|16170.02|16050.02|10
1621978000000|2021-05-25 21:26:40|16177.85|16057.85|16181.36|16061.36|16182.31|16062.31|16177.85|16057.85|10
1621978010000|2021-05-25 21:26:50|16181.94|16061.94|16180.28|16060.28|16181.94|16061.94|16179.72|16059.72|10
1621978020000|2021-05-25 21:27:00|16179.78|16059.78|16181.68|16061.68|16181.68|16061.68|16179.35|16059.35|9
1621978030000|2021-05-25 21:27:10|16182.72|16062.72|16185.78|16065.78|16185.99|16065.99|16182.72|16062.72|10
1621978040000|2021-05-25 21:27:20|16186.03|16066.03|16191.95|16071.95|16191.95|16071.95|16186.03|16066.03|10
1621978050000|2021-05-25 21:27:30|16192.41|16072.41|16197.88|16077.88|16197.97|16077.97|16192.41|16072.41|10
1621978060000|2021-05-25 21:27:40|16198.79|16078.79|16198.82|16078.82|16199.17|16079.17|16197.39|16077.39|10
1621978070000|2021-05-25 21:27:50|16199.15|16079.15|16205.14|16085.14|16205.14|16085.14|16199.15|16079.15|10
1621978080000|2021-05-25 21:28:00|16205.98|16085.98|16206.38|16086.38|16207.31|16087.31|16205.63|16085.63|10
1621978090000|2021-05-25 21:28:10|16205.88|16085.88|16206.28|16086.28|16206.78|16086.78|16203.82|16083.82|10
1621978100000|2021-05-25 21:28:20|16205.76|16085.76|16202.2|16082.2|16205.76|16085.76|16201.67|16081.67|10
1621978110000|2021-05-25 21:28:30|16202.48|16082.48|16204.9|16084.9|16204.9|16084.9|16202.48|16082.48|10
1621978120000|2021-05-25 21:28:40|16205.84|16085.84|16210.53|16090.53|16210.53|16090.53|16205.84|16085.84|10
1621978130000|2021-05-25 21:28:50|16211.18|16091.18|16214.7|16094.7|16214.7|16094.7|16210.9|16090.9|10
1621978140000|2021-05-25 21:29:00|16214.25|16094.25|16215.79|16095.79|16216.68|16096.68|16213.85|16093.85|10
1621978150000|2021-05-25 21:29:10|16216.83|16096.83|16216.94|16096.94|16216.94|16096.94|16214.69|16094.69|10
1621978160000|2021-05-25 21:29:20|16216.08|16096.08|16222.39|16102.39|16222.39|16102.39|16216.08|16096.08|10
1621978170000|2021-05-25 21:29:30|16222.38|16102.38|16221.99|16101.99|16222.89|16102.89|16221.66|16101.66|10
1621978180000|2021-05-25 21:29:40|16222.65|16102.65|16223.43|16103.43|16223.72|16103.72|16222.65|16102.65|10
1621978190000|2021-05-25 21:29:50|16222.35|16102.35|16214.98|16094.98|16222.35|16102.35|16214.98|16094.98|9
1621978200000|2021-05-25 21:30:00|16215.48|16095.48|16214.01|16094.01|16215.76|16095.76|16213.92|16093.92|10
1621978210000|2021-05-25 21:30:10|16214.58|16094.58|16209.86|16089.86|16214.83|16094.83|16209.86|16089.86|10
1621978220000|2021-05-25 21:30:20|16209|16089|16204.58|16084.58|16209|16089|16204.58|16084.58|10
1621978230000|2021-05-25 21:30:30|16204.41|16084.41|16199.23|16079.23|16204.41|16084.41|16199.23|16079.23|10
1621978240000|2021-05-25 21:30:40|16198.87|16078.87|16199.3|16079.3|16199.49|16079.49|16198.58|16078.58|10
1621978250000|2021-05-25 21:30:50|16199.36|16079.36|16194.03|16074.03|16199.36|16079.36|16193.1|16073.1|10
1621978260000|2021-05-25 21:31:00|16194.65|16074.65|16197.49|16077.49|16198.56|16078.56|16193.74|16073.74|10
1621978270000|2021-05-25 21:31:10|16197.18|16077.18|16198.26|16078.26|16198.42|16078.42|16197.18|16077.18|10
1621978280000|2021-05-25 21:31:20|16198.54|16078.54|16202.44|16082.44|16202.44|16082.44|16198.54|16078.54|10
1621978290000|2021-05-25 21:31:30|16202.6|16082.6|16204.31|16084.31|16204.31|16084.31|16202.35|16082.35|10
1621978300000|2021-05-25 21:31:40|16204.37|16084.37|16205.67|16085.67|16205.87|16085.87|16204.37|16084.37|10
1621978310000|2021-05-25 21:31:50|16205.68|16085.68|16206.85|16086.85|16206.85|16086.85|16205.68|16085.68|10
1621978320000|2021-05-25 21:32:00|16206.77|16086.77|16207.15|16087.15|16207.17|16087.17|16206.13|16086.13|10
1621978330000|2021-05-25 21:32:10|16207.25|16087.25|16206.89|16086.89|16207.66|16087.66|16206.27|16086.27|10
1621978340000|2021-05-25 21:32:20|16207.36|16087.36|16208.89|16088.89|16209.08|16089.08|16207.36|16087.36|10
1621978350000|2021-05-25 21:32:30|16209.16|16089.16|16210.52|16090.52|16210.54|16090.54|16209.16|16089.16|10
1621978360000|2021-05-25 21:32:40|16210.26|16090.26|16210.31|16090.31|16212.05|16092.05|16210.26|16090.26|9
1621978370000|2021-05-25 21:32:50|16210.04|16090.04|16209.88|16089.88|16210.04|16090.04|16209.13|16089.13|10
1621978380000|2021-05-25 21:33:00|16209.95|16089.95|16209.44|16089.44|16211.2|16091.2|16209.06|16089.06|10
1621978390000|2021-05-25 21:33:10|16209.07|16089.07|16210.7|16090.7|16210.7|16090.7|16209.07|16089.07|10
1621978400000|2021-05-25 21:33:20|16210.6|16090.6|16213.81|16093.81|16213.81|16093.81|16210.6|16090.6|10
1621978410000|2021-05-25 21:33:30|16214.2|16094.2|16215.89|16095.89|16215.89|16095.89|16214.2|16094.2|10
1621978420000|2021-05-25 21:33:40|16216.09|16096.09|16218.03|16098.03|16218.45|16098.45|16214.57|16094.57|10
1621978430000|2021-05-25 21:33:50|16217.94|16097.94|16220.24|16100.24|16220.28|16100.28|16217.91|16097.91|9
1621978440000|2021-05-25 21:34:00|16221.3|16101.3|16221.01|16101.01|16221.67|16101.67|16221.01|16101.01|10
1621978450000|2021-05-25 21:34:10|16221.11|16101.11|16220.76|16100.76|16221.22|16101.22|16220.72|16100.72|10
1621978460000|2021-05-25 21:34:20|16221.06|16101.06|16221.07|16101.07|16221.38|16101.38|16220.54|16100.54|10
1621978470000|2021-05-25 21:34:30|16221.73|16101.73|16216.46|16096.46|16221.73|16101.73|16216.46|16096.46|10
1621978480000|2021-05-25 21:34:40|16216.18|16096.18|16215.27|16095.27|16216.4|16096.4|16214.29|16094.29|10
1621978490000|2021-05-25 21:34:50|16215.13|16095.13|16213.8|16093.8|16215.13|16095.13|16213.8|16093.8|10
1621978500000|2021-05-25 21:35:00|16213.26|16093.26|16215.61|16095.61|16215.73|16095.73|16213.26|16093.26|10
1621978510000|2021-05-25 21:35:10|16215.83|16095.83|16217.45|16097.45|16217.45|16097.45|16215.83|16095.83|10
1621978520000|2021-05-25 21:35:20|16218.31|16098.31|16225.87|16105.87|16225.87|16105.87|16218.31|16098.31|10
1621978530000|2021-05-25 21:35:30|16226.2|16106.2|16229.53|16109.53|16229.53|16109.53|16226.2|16106.2|10
1621978540000|2021-05-25 21:35:40|16230.18|16110.18|16230.6|16110.6|16231.09|16111.09|16229.78|16109.78|10
1621978550000|2021-05-25 21:35:50|16230.67|16110.67|16230.86|16110.86|16231.23|16111.23|16230.67|16110.67|10
1621978560000|2021-05-25 21:36:00|16230.07|16110.07|16230.05|16110.05|16230.97|16110.97|16230|16110|10
1621978570000|2021-05-25 21:36:10|16229.81|16109.81|16229.04|16109.04|16229.93|16109.93|16228.76|16108.76|9
1621978580000|2021-05-25 21:36:20|16229.14|16109.14|16233.3|16113.3|16233.3|16113.3|16228.57|16108.57|9
1621978590000|2021-05-25 21:36:30|16233.22|16113.22|16233.36|16113.36|16233.48|16113.48|16233.11|16113.11|9
1621978600000|2021-05-25 21:36:40|16232.25|16112.25|16234.3|16114.3|16234.59|16114.59|16232.25|16112.25|10
1621978610000|2021-05-25 21:36:50|16234.44|16114.44|16236.33|16116.33|16236.33|16116.33|16234.24|16114.24|9
1621978620000|2021-05-25 21:37:00|16236.72|16116.72|16241.15|16121.15|16241.22|16121.22|16236.72|16116.72|10
1621978630000|2021-05-25 21:37:10|16240.91|16120.91|16242.54|16122.54|16242.65|16122.65|16240.22|16120.22|10
1621978640000|2021-05-25 21:37:20|16242.55|16122.55|16242.75|16122.75|16243.5|16123.5|16242.41|16122.41|10
1621978650000|2021-05-25 21:37:30|16243.24|16123.24|16246.42|16126.42|16246.42|16126.42|16243.24|16123.24|10
1621978660000|2021-05-25 21:37:40|16246.85|16126.85|16250.06|16130.06|16250.26|16130.26|16246.85|16126.85|10
1621978670000|2021-05-25 21:37:50|16250.24|16130.24|16257.97|16137.97|16258.03|16138.03|16250.24|16130.24|9
1621978680000|2021-05-25 21:38:00|16258.64|16138.64|16261|16141|16261.36|16141.36|16258.64|16138.64|10
1621978690000|2021-05-25 21:38:10|16261.02|16141.02|16261.96|16141.96|16262.6|16142.6|16260.94|16140.94|10
1621978700000|2021-05-25 21:38:20|16262.02|16142.02|16260.99|16140.99|16262.63|16142.63|16260.83|16140.83|10
1621978710000|2021-05-25 21:38:30|16261.23|16141.23|16257.82|16137.82|16262.4|16142.4|16257.28|16137.28|10
1621978720000|2021-05-25 21:38:40|16258.46|16138.46|16263.83|16143.83|16263.94|16143.94|16258.46|16138.46|10
1621978730000|2021-05-25 21:38:50|16263.75|16143.75|16265.06|16145.06|16265.44|16145.44|16263.75|16143.75|10
1621978740000|2021-05-25 21:39:00|16265.23|16145.23|16267.98|16147.98|16267.98|16147.98|16265.23|16145.23|10
1621978750000|2021-05-25 21:39:10|16268.02|16148.02|16275.54|16155.54|16275.54|16155.54|16268.02|16148.02|10
1621978760000|2021-05-25 21:39:20|16277.09|16157.09|16271.79|16151.79|16277.69|16157.69|16271.79|16151.79|10
1621978770000|2021-05-25 21:39:30|16270.47|16150.47|16265.68|16145.68|16270.47|16150.47|16264.85|16144.85|10
1621978780000|2021-05-25 21:39:40|16264.96|16144.96|16264.89|16144.89|16264.96|16144.96|16263.28|16143.28|10
1621978790000|2021-05-25 21:39:50|16260.91|16140.91|16266.44|16146.44|16266.44|16146.44|16260.91|16140.91|9
1621978800000|2021-05-25 21:40:00|16265.42|16145.42|16268.63|16148.63|16269.02|16149.02|16265.42|16145.42|10
1621978810000|2021-05-25 21:40:10|16268.67|16148.67|16263.16|16143.16|16268.67|16148.67|16261.7|16141.7|9
1621978820000|2021-05-25 21:40:20|16263.23|16143.23|16257.88|16137.88|16263.23|16143.23|16257.88|16137.88|10
1621978830000|2021-05-25 21:40:30|16257.19|16137.19|16251.85|16131.85|16257.19|16137.19|16251.79|16131.79|10
1621978840000|2021-05-25 21:40:40|16251.03|16131.03|16260.95|16140.95|16260.95|16140.95|16250.78|16130.78|10
1621978850000|2021-05-25 21:40:50|16262.03|16142.03|16265|16145|16265|16145|16262.03|16142.03|9
1621978860000|2021-05-25 21:41:00|16265.16|16145.16|16264.72|16144.72|16265.16|16145.16|16262.31|16142.31|10
1621978870000|2021-05-25 21:41:10|16266.19|16146.19|16269.21|16149.21|16269.21|16149.21|16266.19|16146.19|10
1621978880000|2021-05-25 21:41:20|16269.1|16149.1|16269.97|16149.97|16269.97|16149.97|16268.68|16148.68|10
1621978890000|2021-05-25 21:41:30|16271.16|16151.16|16267.12|16147.12|16271.17|16151.17|16267.12|16147.12|10
1621978900000|2021-05-25 21:41:40|16266.87|16146.87|16266.83|16146.83|16267.1|16147.1|16265.6|16145.6|10
1621978910000|2021-05-25 21:41:50|16266.43|16146.43|16264.62|16144.62|16266.43|16146.43|16264.03|16144.03|10
1621978920000|2021-05-25 21:42:00|16264.13|16144.13|16263.29|16143.29|16264.13|16144.13|16262.79|16142.79|9
1621978930000|2021-05-25 21:42:10|16263.58|16143.58|16262.33|16142.33|16264.47|16144.47|16262.33|16142.33|10
1621978940000|2021-05-25 21:42:20|16261.74|16141.74|16260.42|16140.42|16261.74|16141.74|16260.07|16140.07|10
1621978950000|2021-05-25 21:42:30|16260.05|16140.05|16259.86|16139.86|16260.05|16140.05|16259.5|16139.5|10
1621978960000|2021-05-25 21:42:40|16260.17|16140.17|16266.93|16146.93|16266.93|16146.93|16260.17|16140.17|10
1621978970000|2021-05-25 21:42:50|16266.81|16146.81|16267.51|16147.51|16267.51|16147.51|16266.7|16146.7|10
1621978980000|2021-05-25 21:43:00|16267.59|16147.59|16271.02|16151.02|16271.02|16151.02|16267.41|16147.41|10
1621978990000|2021-05-25 21:43:10|16270.8|16150.8|16271.74|16151.74|16272.36|16152.36|16270.8|16150.8|9
1621979000000|2021-05-25 21:43:20|16271.48|16151.48|16274.64|16154.64|16274.69|16154.69|16271.48|16151.48|9
1621979010000|2021-05-25 21:43:30|16275.26|16155.26|16278.25|16158.25|16278.25|16158.25|16275.26|16155.26|10
1621979020000|2021-05-25 21:43:40|16278.2|16158.2|16279.51|16159.51|16279.53|16159.53|16278.2|16158.2|10
1621979030000|2021-05-25 21:43:50|16279.97|16159.97|16278.83|16158.83|16279.97|16159.97|16278.83|16158.83|10
1621979040000|2021-05-25 21:44:00|16278.93|16158.93|16278.41|16158.41|16279.45|16159.45|16278.26|16158.26|10
1621979050000|2021-05-25 21:44:10|16278.19|16158.19|16273.74|16153.74|16278.19|16158.19|16273.74|16153.74|10
1621979060000|2021-05-25 21:44:20|16275.69|16155.69|16273.42|16153.42|16275.69|16155.69|16273.32|16153.32|10
1621979070000|2021-05-25 21:44:30|16273.44|16153.44|16267.19|16147.19|16273.44|16153.44|16267.19|16147.19|10
1621979080000|2021-05-25 21:44:40|16266.65|16146.65|16266.04|16146.04|16266.65|16146.65|16265.38|16145.38|9
1621979090000|2021-05-25 21:44:50|16265.99|16145.99|16264.84|16144.84|16266.22|16146.22|16264.84|16144.84|10
1621979100000|2021-05-25 21:45:00|16265.43|16145.43|16265.86|16145.86|16266.29|16146.29|16265.12|16145.12|10
1621979110000|2021-05-25 21:45:10|16265.88|16145.88|16265.6|16145.6|16266.57|16146.57|16265.6|16145.6|10
1621979120000|2021-05-25 21:45:20|16265.42|16145.42|16266.05|16146.05|16266.08|16146.08|16265.42|16145.42|10
1621979130000|2021-05-25 21:45:30|16265.79|16145.79|16267.08|16147.08|16267.08|16147.08|16265.61|16145.61|10
1621979140000|2021-05-25 21:45:40|16267.25|16147.25|16268.68|16148.68|16268.68|16148.68|16266.65|16146.65|10
1621979150000|2021-05-25 21:45:50|16268.07|16148.07|16270.84|16150.84|16271|16151|16268.07|16148.07|10
1621979160000|2021-05-25 21:46:00|16270.88|16150.88|16275.88|16155.88|16276.12|16156.12|16270.88|16150.88|10
1621979170000|2021-05-25 21:46:10|16276.52|16156.52|16278.64|16158.64|16278.93|16158.93|16275.9|16155.9|10
1621979180000|2021-05-25 21:46:20|16278.53|16158.53|16283.61|16163.61|16283.61|16163.61|16278.3|16158.3|9
1621979190000|2021-05-25 21:46:30|16283|16163|16289.37|16169.37|16289.37|16169.37|16283|16163|10
1621979200000|2021-05-25 21:46:40|16288.61|16168.61|16301.49|16181.49|16302.54|16182.54|16288.61|16168.61|10
1621979210000|2021-05-25 21:46:50|16301.71|16181.71|16310.92|16190.92|16310.92|16190.92|16301.62|16181.62|10
1621979220000|2021-05-25 21:47:00|16311.45|16191.45|16355.66|16235.66|16355.66|16235.66|16311.45|16191.45|10
1621979230000|2021-05-25 21:47:10|16352.96|16232.96|16354.65|16234.65|16354.65|16234.65|16350.93|16230.93|10
1621979240000|2021-05-25 21:47:20|16355|16235|16360.67|16240.67|16360.67|16240.67|16354.51|16234.51|10
1621979250000|2021-05-25 21:47:30|16361.86|16241.86|16364.68|16244.68|16365.71|16245.71|16361.86|16241.86|10
1621979260000|2021-05-25 21:47:40|16364.21|16244.21|16365.87|16245.87|16365.87|16245.87|16362.22|16242.22|10
1621979270000|2021-05-25 21:47:50|16369.05|16249.05|16376.74|16256.74|16376.74|16256.74|16369.05|16249.05|10
1621979280000|2021-05-25 21:48:00|16377.89|16257.89|16395.52|16275.52|16395.52|16275.52|16377.89|16257.89|10
1621979290000|2021-05-25 21:48:10|16397.44|16277.44|16415.27|16295.27|16415.27|16295.27|16397.44|16277.44|10
1621979300000|2021-05-25 21:48:20|16416.69|16296.69|16417.75|16297.75|16419.88|16299.88|16416.63|16296.63|10
1621979310000|2021-05-25 21:48:30|16417.17|16297.17|16422.66|16302.66|16422.66|16302.66|16417.17|16297.17|10
1621979320000|2021-05-25 21:48:40|16422.51|16302.51|16426.61|16306.61|16426.61|16306.61|16422.51|16302.51|10
1621979330000|2021-05-25 21:48:50|16427.62|16307.62|16426.72|16306.72|16428.03|16308.03|16426.28|16306.28|10
1621979340000|2021-05-25 21:49:00|16426.93|16306.93|16428.99|16308.99|16429.16|16309.16|16426.27|16306.27|10
1621979350000|2021-05-25 21:49:10|16428.85|16308.85|16425.72|16305.72|16428.85|16308.85|16425.72|16305.72|10
1621979360000|2021-05-25 21:49:20|16425.42|16305.42|16422.9|16302.9|16425.85|16305.85|16422.9|16302.9|9
1621979370000|2021-05-25 21:49:30|16422.3|16302.3|16420.25|16300.25|16422.99|16302.99|16420.04|16300.04|10
1621979380000|2021-05-25 21:49:40|16419.58|16299.58|16424.22|16304.22|16424.22|16304.22|16419.58|16299.58|10
1621979390000|2021-05-25 21:49:50|16422.02|16302.02|16413.81|16293.81|16422.19|16302.19|16413.62|16293.62|10
1621979400000|2021-05-25 21:50:00|16410.5|16290.5|16408.83|16288.83|16410.5|16290.5|16404.28|16284.28|10
1621979410000|2021-05-25 21:50:10|16410.59|16290.59|16416.24|16296.24|16416.24|16296.24|16410.59|16290.59|10
1621979420000|2021-05-25 21:50:20|16417.32|16297.32|16414.86|16294.86|16418.04|16298.04|16414.21|16294.21|10
1621979430000|2021-05-25 21:50:30|16415.07|16295.07|16413.54|16293.54|16416.35|16296.35|16413.43|16293.43|10
1621979440000|2021-05-25 21:50:40|16411.84|16291.84|16407.59|16287.59|16411.84|16291.84|16407|16287|10
1621979450000|2021-05-25 21:50:50|16407.08|16287.08|16402.63|16282.63|16407.08|16287.08|16402.16|16282.16|10
1621979460000|2021-05-25 21:51:00|16402.09|16282.09|16391.71|16271.71|16402.09|16282.09|16391.71|16271.71|10
1621979470000|2021-05-25 21:51:10|16389.33|16269.33|16378.4|16258.4|16389.33|16269.33|16377.97|16257.97|10
1621979480000|2021-05-25 21:51:20|16378.46|16258.46|16375.29|16255.29|16378.79|16258.79|16375.29|16255.29|10
1621979490000|2021-05-25 21:51:30|16375.13|16255.13|16357.85|16237.85|16375.13|16255.13|16357.85|16237.85|10
1621979500000|2021-05-25 21:51:40|16356.16|16236.16|16355.59|16235.59|16357.09|16237.09|16355.19|16235.19|10
1621979510000|2021-05-25 21:51:50|16354.59|16234.59|16355.7|16235.7|16356.33|16236.33|16354.56|16234.56|10
1621979520000|2021-05-25 21:52:00|16355.58|16235.58|16373.22|16253.22|16373.22|16253.22|16355.58|16235.58|10
1621979530000|2021-05-25 21:52:10|16373.99|16253.99|16377.14|16257.14|16378.59|16258.59|16373.99|16253.99|10
1621979540000|2021-05-25 21:52:20|16376.57|16256.57|16388.46|16268.46|16388.46|16268.46|16376.57|16256.57|10
1621979550000|2021-05-25 21:52:30|16388.83|16268.83|16389.98|16269.98|16390.87|16270.87|16388.83|16268.83|10
1621979560000|2021-05-25 21:52:40|16388.02|16268.02|16383.08|16263.08|16388.12|16268.12|16383.08|16263.08|10
1621979570000|2021-05-25 21:52:50|16382.38|16262.38|16375.72|16255.72|16382.38|16262.38|16375.13|16255.13|9
1621979580000|2021-05-25 21:53:00|16375.09|16255.09|16368.91|16248.91|16375.09|16255.09|16368.91|16248.91|10
1621979590000|2021-05-25 21:53:10|16368.52|16248.52|16365.94|16245.94|16368.52|16248.52|16365.02|16245.02|10
1621979600000|2021-05-25 21:53:20|16364.87|16244.87|16359.13|16239.13|16364.87|16244.87|16359.13|16239.13|10
1621979610000|2021-05-25 21:53:30|16357.81|16237.81|16356.52|16236.52|16358.05|16238.05|16355.78|16235.78|10
1621979620000|2021-05-25 21:53:40|16356.09|16236.09|16348.76|16228.76|16356.23|16236.23|16348.69|16228.69|10
1621979630000|2021-05-25 21:53:50|16348.59|16228.59|16349.14|16229.14|16349.23|16229.23|16348.59|16228.59|10
1621979640000|2021-05-25 21:54:00|16349.46|16229.46|16356.81|16236.81|16357.23|16237.23|16349.46|16229.46|10
1621979650000|2021-05-25 21:54:10|16359.77|16239.77|16364.02|16244.02|16364.02|16244.02|16359.77|16239.77|10
1621979660000|2021-05-25 21:54:20|16362.89|16242.89|16360.84|16240.84|16363.01|16243.01|16360.56|16240.56|10
1621979670000|2021-05-25 21:54:30|16360.5|16240.5|16357.44|16237.44|16361.18|16241.18|16357.44|16237.44|10
1621979680000|2021-05-25 21:54:40|16356.7|16236.7|16354.11|16234.11|16356.7|16236.7|16353.22|16233.22|10
1621979690000|2021-05-25 21:54:50|16353.11|16233.11|16348.23|16228.23|16353.11|16233.11|16348.23|16228.23|10
1621979700000|2021-05-25 21:55:00|16347.9|16227.9|16343.16|16223.16|16347.9|16227.9|16343.16|16223.16|10
1621979710000|2021-05-25 21:55:10|16343.68|16223.68|16341.58|16221.58|16343.73|16223.73|16340.6|16220.6|10
1621979720000|2021-05-25 21:55:20|16341.59|16221.59|16344.84|16224.84|16344.84|16224.84|16341.59|16221.59|10
1621979730000|2021-05-25 21:55:30|16345.06|16225.06|16348.34|16228.34|16348.34|16228.34|16344.85|16224.85|10
1621979740000|2021-05-25 21:55:40|16349|16229|16349.94|16229.94|16350.01|16230.01|16348.9|16228.9|10
1621979750000|2021-05-25 21:55:50|16350.48|16230.48|16354.31|16234.31|16355.08|16235.08|16350.2|16230.2|10
1621979760000|2021-05-25 21:56:00|16354.42|16234.42|16364.75|16244.75|16364.75|16244.75|16354.42|16234.42|10
1621979770000|2021-05-25 21:56:10|16366.43|16246.43|16378.56|16258.56|16378.56|16258.56|16365.86|16245.86|10
1621979780000|2021-05-25 21:56:20|16377.92|16257.92|16380.64|16260.64|16380.64|16260.64|16375.82|16255.82|10
1621979790000|2021-05-25 21:56:30|16378.6|16258.6|16372.9|16252.9|16378.6|16258.6|16372.9|16252.9|10
1621979800000|2021-05-25 21:56:40|16372.39|16252.39|16372.31|16252.31|16373.18|16253.18|16371.81|16251.81|10
1621979810000|2021-05-25 21:56:50|16372.27|16252.27|16369.02|16249.02|16375.08|16255.08|16369.02|16249.02|10
1621979820000|2021-05-25 21:57:00|16367.48|16247.48|16366.36|16246.36|16367.91|16247.91|16366.23|16246.23|10
1621979830000|2021-05-25 21:57:10|16366.79|16246.79|16368.39|16248.39|16369.71|16249.71|16366.79|16246.79|10
1621979840000|2021-05-25 21:57:20|16368.29|16248.29|16368.54|16248.54|16370.23|16250.23|16368.29|16248.29|10
1621979850000|2021-05-25 21:57:30|16369.29|16249.29|16366.76|16246.76|16369.52|16249.52|16365.34|16245.34|10
1621979860000|2021-05-25 21:57:40|16366.94|16246.94|16373.16|16253.16|16373.77|16253.77|16366.94|16246.94|10
1621979870000|2021-05-25 21:57:50|16374.29|16254.29|16381.79|16261.79|16381.79|16261.79|16374.29|16254.29|10
1621979880000|2021-05-25 21:58:00|16381.16|16261.16|16386.81|16266.81|16387.05|16267.05|16381.16|16261.16|10
1621979890000|2021-05-25 21:58:10|16385.04|16265.04|16383.98|16263.98|16385.6|16265.6|16383.36|16263.36|10
1621979900000|2021-05-25 21:58:20|16382.67|16262.67|16384.98|16264.98|16385.34|16265.34|16382.67|16262.67|10
1621979910000|2021-05-25 21:58:30|16384.86|16264.86|16386.88|16266.88|16386.88|16266.88|16384.35|16264.35|10
1621979920000|2021-05-25 21:58:40|16387.98|16267.98|16387.25|16267.25|16388.63|16268.63|16386.71|16266.71|10
1621979930000|2021-05-25 21:58:50|16387.18|16267.18|16386.67|16266.67|16387.18|16267.18|16385|16265|10
1621979940000|2021-05-25 21:59:00|16386.71|16266.71|16388.79|16268.79|16388.79|16268.79|16386.71|16266.71|10
1621979950000|2021-05-25 21:59:10|16389.83|16269.83|16389.73|16269.73|16390.12|16270.12|16389.24|16269.24|10
1621979960000|2021-05-25 21:59:20|16389.33|16269.33|16389.28|16269.28|16390.95|16270.95|16388.82|16268.82|10
1621979970000|2021-05-25 21:59:30|16389.57|16269.57|16387.67|16267.67|16389.57|16269.57|16387.67|16267.67|8
1621979980000|2021-05-25 21:59:40|16387.78|16267.78|16384.69|16264.69|16387.78|16267.78|16384.69|16264.69|10
1621979990000|2021-05-25 21:59:50|16384.48|16264.48|16384.72|16264.72|16384.75|16264.75|16384.2|16264.2|10
1621980000000|2021-05-25 22:00:00|16384.63|16264.63|16386.41|16266.41|16386.41|16266.41|16383.8|16263.8|10
1621980010000|2021-05-25 22:00:10|16387.23|16267.23|16388.38|16268.38|16388.96|16268.96|16387.23|16267.23|10
1621980020000|2021-05-25 22:00:20|16389.14|16269.14|16395.58|16275.58|16395.58|16275.58|16389.14|16269.14|10
1621980030000|2021-05-25 22:00:30|16395.71|16275.71|16398.34|16278.34|16398.93|16278.93|16395.71|16275.71|10
1621980040000|2021-05-25 22:00:40|16398.19|16278.19|16400.79|16280.79|16401.08|16281.08|16398.06|16278.06|10
1621980050000|2021-05-25 22:00:50|16400.28|16280.28|16400.6|16280.6|16401.65|16281.65|16399.94|16279.94|10
1621980060000|2021-05-25 22:01:00|16400.76|16280.76|16405.78|16285.78|16405.78|16285.78|16399.86|16279.86|10
1621980070000|2021-05-25 22:01:10|16405.87|16285.87|16409.34|16289.34|16410.04|16290.04|16405.87|16285.87|10
1621980080000|2021-05-25 22:01:20|16409.56|16289.56|16405.48|16285.48|16409.56|16289.56|16404.29|16284.29|10
1621980090000|2021-05-25 22:01:30|16405.85|16285.85|16393.92|16273.92|16405.85|16285.85|16393.92|16273.92|10
1621980100000|2021-05-25 22:01:40|16393.63|16273.63|16390.57|16270.57|16393.63|16273.63|16390.57|16270.57|9
1621980110000|2021-05-25 22:01:50|16390.51|16270.51|16391.52|16271.52|16392.02|16272.02|16389.45|16269.45|10
1621980120000|2021-05-25 22:02:00|16390.92|16270.92|16389.8|16269.8|16390.92|16270.92|16389.8|16269.8|10
1621980130000|2021-05-25 22:02:10|16389.92|16269.92|16392.64|16272.64|16392.64|16272.64|16388.37|16268.37|10
1621980140000|2021-05-25 22:02:20|16393.8|16273.8|16404.99|16284.99|16404.99|16284.99|16393.8|16273.8|10
1621980150000|2021-05-25 22:02:30|16406.88|16286.88|16409.51|16289.51|16411.5|16291.5|16406.88|16286.88|10
1621980160000|2021-05-25 22:02:40|16408.64|16288.64|16409.38|16289.38|16409.65|16289.65|16408.37|16288.37|10
1621980170000|2021-05-25 22:02:50|16409.49|16289.49|16408.33|16288.33|16409.52|16289.52|16408.13|16288.13|10
1621980180000|2021-05-25 22:03:00|16408.18|16288.18|16408.51|16288.51|16408.51|16288.51|16406.75|16286.75|10
1621980190000|2021-05-25 22:03:10|16408.42|16288.42|16408.15|16288.15|16408.6|16288.6|16407.88|16287.88|10
1621980200000|2021-05-25 22:03:20|16408.14|16288.14|16408.6|16288.6|16408.6|16288.6|16407.44|16287.44|10
1621980210000|2021-05-25 22:03:30|16407.8|16287.8|16403.56|16283.56|16407.8|16287.8|16402.23|16282.23|9
1621980220000|2021-05-25 22:03:40|16404.11|16284.11|16402.75|16282.75|16404.11|16284.11|16402.75|16282.75|10
1621980230000|2021-05-25 22:03:50|16402.79|16282.79|16401.27|16281.27|16402.87|16282.87|16401.25|16281.25|10
1621980240000|2021-05-25 22:04:00|16401.15|16281.15|16398.38|16278.38|16401.15|16281.15|16398.26|16278.26|10
1621980250000|2021-05-25 22:04:10|16398.97|16278.97|16398.15|16278.15|16399.45|16279.45|16398.03|16278.03|10
1621980260000|2021-05-25 22:04:20|16398.04|16278.04|16398.14|16278.14|16398.3|16278.3|16397.31|16277.31|9
1621980270000|2021-05-25 22:04:30|16398.11|16278.11|16395.77|16275.77|16398.11|16278.11|16395.77|16275.77|9
1621980280000|2021-05-25 22:04:40|16395.88|16275.88|16397.91|16277.91|16397.91|16277.91|16395.51|16275.51|10
1621980290000|2021-05-25 22:04:50|16398.35|16278.35|16394.6|16274.6|16398.35|16278.35|16394.6|16274.6|10
1621980300000|2021-05-25 22:05:00|16393.75|16273.75|16391.16|16271.16|16393.75|16273.75|16391.16|16271.16|10
1621980310000|2021-05-25 22:05:10|16391.49|16271.49|16397.5|16277.5|16397.5|16277.5|16391.49|16271.49|10
1621980320000|2021-05-25 22:05:20|16398.42|16278.42|16409.28|16289.28|16409.28|16289.28|16398.15|16278.15|10
1621980330000|2021-05-25 22:05:30|16408.92|16288.92|16425.15|16305.15|16425.16|16305.16|16408.92|16288.92|10
1621980340000|2021-05-25 22:05:40|16427.11|16307.11|16434.52|16314.52|16434.52|16314.52|16427.11|16307.11|10
1621980350000|2021-05-25 22:05:50|16433.92|16313.92|16456.02|16336.02|16456.02|16336.02|16433.92|16313.92|10
1621980360000|2021-05-25 22:06:00|16457.22|16337.22|16449.72|16329.72|16460.68|16340.68|16449.47|16329.47|10
1621980370000|2021-05-25 22:06:10|16450.36|16330.36|16445|16325|16450.36|16330.36|16445|16325|10
1621980380000|2021-05-25 22:06:20|16444.35|16324.35|16443.55|16323.55|16444.92|16324.92|16443.14|16323.14|10
1621980390000|2021-05-25 22:06:30|16443.37|16323.37|16444.64|16324.64|16446.5|16326.5|16443|16323|10
1621980400000|2021-05-25 22:06:40|16442.48|16322.48|16436.09|16316.09|16442.94|16322.94|16435.76|16315.76|10
1621980410000|2021-05-25 22:06:50|16435.26|16315.26|16444.1|16324.1|16444.91|16324.91|16435.26|16315.26|10
1621980420000|2021-05-25 22:07:00|16444.27|16324.27|16441.96|16321.96|16444.51|16324.51|16441.55|16321.55|9
1621980430000|2021-05-25 22:07:10|16442.11|16322.11|16442.44|16322.44|16444.12|16324.12|16442.07|16322.07|10
1621980440000|2021-05-25 22:07:20|16442.19|16322.19|16441.57|16321.57|16443|16323|16441.53|16321.53|10
1621980450000|2021-05-25 22:07:30|16440.36|16320.36|16442.08|16322.08|16442.89|16322.89|16440.3|16320.3|10
1621980460000|2021-05-25 22:07:40|16440.55|16320.55|16435.18|16315.18|16440.55|16320.55|16434.89|16314.89|10
1621980470000|2021-05-25 22:07:50|16434.27|16314.27|16430.09|16310.09|16434.9|16314.9|16429.8|16309.8|10
1621980480000|2021-05-25 22:08:00|16431.39|16311.39|16435.1|16315.1|16436.39|16316.39|16430.91|16310.91|10
1621980490000|2021-05-25 22:08:10|16436.17|16316.17|16438.43|16318.43|16438.87|16318.87|16436.17|16316.17|10
1621980500000|2021-05-25 22:08:20|16438.84|16318.84|16437.27|16317.27|16438.84|16318.84|16437.01|16317.01|10
1621980510000|2021-05-25 22:08:30|16437.61|16317.61|16439.96|16319.96|16439.96|16319.96|16437.46|16317.46|9
1621980520000|2021-05-25 22:08:40|16439.94|16319.94|16442.6|16322.6|16442.64|16322.64|16439.94|16319.94|10
1621980530000|2021-05-25 22:08:50|16442.33|16322.33|16444.29|16324.29|16446.82|16326.82|16442.33|16322.33|10
1621980540000|2021-05-25 22:09:00|16444.06|16324.06|16446.1|16326.1|16446.62|16326.62|16443.92|16323.92|10
1621980550000|2021-05-25 22:09:10|16446.58|16326.58|16445.72|16325.72|16447.33|16327.33|16445.72|16325.72|8
1621980560000|2021-05-25 22:09:20|16445.65|16325.65|16441.81|16321.81|16446.09|16326.09|16441.81|16321.81|10
1621980570000|2021-05-25 22:09:30|16442.08|16322.08|16440.64|16320.64|16442.08|16322.08|16439.75|16319.75|10
1621980580000|2021-05-25 22:09:40|16439.5|16319.5|16438.31|16318.31|16439.5|16319.5|16436.83|16316.83|10
1621980590000|2021-05-25 22:09:50|16437.97|16317.97|16440.64|16320.64|16440.64|16320.64|16437.97|16317.97|10
1621980600000|2021-05-25 22:10:00|16441.7|16321.7|16442.66|16322.66|16442.66|16322.66|16440.27|16320.27|10
1621980610000|2021-05-25 22:10:10|16443.18|16323.18|16442.28|16322.28|16443.18|16323.18|16442.07|16322.07|10
1621980620000|2021-05-25 22:10:20|16443.06|16323.06|16446.69|16326.69|16446.69|16326.69|16442.04|16322.04|10
1621980630000|2021-05-25 22:10:30|16447.16|16327.16|16464.89|16344.89|16464.89|16344.89|16447.16|16327.16|10
1621980640000|2021-05-25 22:10:40|16464.69|16344.69|16471.18|16351.18|16471.18|16351.18|16464.63|16344.63|10
1621980650000|2021-05-25 22:10:50|16471.44|16351.44|16479.33|16359.33|16480.16|16360.16|16471.44|16351.44|10
1621980660000|2021-05-25 22:11:00|16479.46|16359.46|16477.96|16357.96|16480.99|16360.99|16477.96|16357.96|10
1621980670000|2021-05-25 22:11:10|16477.88|16357.88|16479.04|16359.04|16479.74|16359.74|16477.83|16357.83|10
1621980680000|2021-05-25 22:11:20|16478.69|16358.69|16478.66|16358.66|16479.23|16359.23|16477.45|16357.45|10
1621980690000|2021-05-25 22:11:30|16479.05|16359.05|16493.41|16373.41|16493.44|16373.44|16477.96|16357.96|10
1621980700000|2021-05-25 22:11:40|16494.88|16374.88|16502.94|16382.94|16502.94|16382.94|16494.88|16374.88|10
1621980710000|2021-05-25 22:11:50|16502.81|16382.81|16502.67|16382.67|16503.87|16383.87|16501.45|16381.45|10
1621980720000|2021-05-25 22:12:00|16502.72|16382.72|16504.15|16384.15|16504.15|16384.15|16501.72|16381.72|10
1621980730000|2021-05-25 22:12:10|16504.86|16384.86|16506.04|16386.04|16507.3|16387.3|16504.86|16384.86|10
1621980740000|2021-05-25 22:12:20|16505.03|16385.03|16501.06|16381.06|16505.46|16385.46|16501.06|16381.06|10
1621980750000|2021-05-25 22:12:30|16501.13|16381.13|16503.35|16383.35|16503.84|16383.84|16501.13|16381.13|10
1621980760000|2021-05-25 22:12:40|16503.24|16383.24|16500.39|16380.39|16503.9|16383.9|16500.39|16380.39|10
1621980770000|2021-05-25 22:12:50|16500.6|16380.6|16499.8|16379.8|16501.07|16381.07|16499.28|16379.28|10
1621980780000|2021-05-25 22:13:00|16500.92|16380.92|16505.02|16385.02|16505.02|16385.02|16499.71|16379.71|10
1621980790000|2021-05-25 22:13:10|16504.57|16384.57|16508.46|16388.46|16508.46|16388.46|16504.13|16384.13|10
1621980800000|2021-05-25 22:13:20|16508.51|16388.51|16509.36|16389.36|16510.57|16390.57|16508.26|16388.26|10
1621980810000|2021-05-25 22:13:30|16509.09|16389.09|16513.24|16393.24|16513.24|16393.24|16508.64|16388.64|10
1621980820000|2021-05-25 22:13:40|16513.28|16393.28|16520.69|16400.69|16522.2|16402.2|16512.83|16392.83|10
1621980830000|2021-05-25 22:13:50|16520.44|16400.44|16520.38|16400.38|16520.44|16400.44|16518.31|16398.31|10
1621980840000|2021-05-25 22:14:00|16521.69|16401.69|16532.43|16412.43|16532.43|16412.43|16521.69|16401.69|10
1621980850000|2021-05-25 22:14:10|16534.11|16414.11|16541.28|16421.28|16541.28|16421.28|16534.11|16414.11|10
1621980860000|2021-05-25 22:14:20|16542.58|16422.58|16545.94|16425.94|16546.07|16426.07|16542.43|16422.43|10
1621980870000|2021-05-25 22:14:30|16545.46|16425.46|16554.73|16434.73|16554.95|16434.95|16545.46|16425.46|10
1621980880000|2021-05-25 22:14:40|16555.07|16435.07|16557.01|16437.01|16557.59|16437.59|16554.8|16434.8|10
1621980890000|2021-05-25 22:14:50|16556.94|16436.94|16559.69|16439.69|16560.52|16440.52|16556.94|16436.94|9
1621980900000|2021-05-25 22:15:00|16560.14|16440.14|16549.22|16429.22|16560.14|16440.14|16549.22|16429.22|10
1621980910000|2021-05-25 22:15:10|16548.38|16428.38|16543.84|16423.84|16548.38|16428.38|16538.98|16418.98|10
1621980920000|2021-05-25 22:15:20|16546.1|16426.1|16549.75|16429.75|16549.77|16429.77|16546.1|16426.1|10
1621980930000|2021-05-25 22:15:30|16550.98|16430.98|16553.06|16433.06|16554.95|16434.95|16550.98|16430.98|10
1621980940000|2021-05-25 22:15:40|16553.23|16433.23|16552.53|16432.53|16553.23|16433.23|16552.2|16432.2|10
1621980950000|2021-05-25 22:15:50|16551.88|16431.88|16548.2|16428.2|16551.88|16431.88|16547.6|16427.6|10
1621980960000|2021-05-25 22:16:00|16547.85|16427.85|16544.65|16424.65|16548.6|16428.6|16544.65|16424.65|10
1621980970000|2021-05-25 22:16:10|16543.43|16423.43|16532.58|16412.58|16543.43|16423.43|16532.58|16412.58|10
1621980980000|2021-05-25 22:16:20|16531|16411|16521.17|16401.17|16531|16411|16520.8|16400.8|10
1621980990000|2021-05-25 22:16:30|16520.59|16400.59|16522.48|16402.48|16523.7|16403.7|16519.92|16399.92|10
1621981000000|2021-05-25 22:16:40|16522.38|16402.38|16517.74|16397.74|16522.68|16402.68|16517.74|16397.74|10
1621981010000|2021-05-25 22:16:50|16516.09|16396.09|16516.08|16396.08|16518.15|16398.15|16516.08|16396.08|10
1621981020000|2021-05-25 22:17:00|16515.94|16395.94|16509.18|16389.18|16516.87|16396.87|16509.18|16389.18|10
1621981030000|2021-05-25 22:17:10|16508.76|16388.76|16506.48|16386.48|16508.89|16388.89|16501.58|16381.58|10
1621981040000|2021-05-25 22:17:20|16507.41|16387.41|16504.53|16384.53|16510.43|16390.43|16503.35|16383.35|10
1621981050000|2021-05-25 22:17:30|16503.59|16383.59|16494.59|16374.59|16503.59|16383.59|16493.43|16373.43|10
1621981060000|2021-05-25 22:17:40|16494.12|16374.12|16495.07|16375.07|16495.34|16375.34|16493.52|16373.52|10
1621981070000|2021-05-25 22:17:50|16497.89|16377.89|16513.07|16393.07|16513.07|16393.07|16497.89|16377.89|10
1621981080000|2021-05-25 22:18:00|16513.14|16393.14|16522.13|16402.13|16522.13|16402.13|16511.57|16391.57|10
1621981090000|2021-05-25 22:18:10|16521.58|16401.58|16531.27|16411.27|16531.27|16411.27|16520.95|16400.95|10
1621981100000|2021-05-25 22:18:20|16532.17|16412.17|16535.9|16415.9|16536.38|16416.38|16531.65|16411.65|10
1621981110000|2021-05-25 22:18:30|16536.04|16416.04|16534.38|16414.38|16536.21|16416.21|16534.38|16414.38|10
1621981120000|2021-05-25 22:18:40|16533.27|16413.27|16529.74|16409.74|16533.27|16413.27|16529.74|16409.74|10
1621981130000|2021-05-25 22:18:50|16530.14|16410.14|16537.05|16417.05|16537.05|16417.05|16529.46|16409.46|10
1621981140000|2021-05-25 22:19:00|16536.44|16416.44|16536.63|16416.63|16537|16417|16536.18|16416.18|10
1621981150000|2021-05-25 22:19:10|16537.29|16417.29|16541.44|16421.44|16542.21|16422.21|16536.41|16416.41|10
1621981160000|2021-05-25 22:19:20|16541.71|16421.71|16546.39|16426.39|16546.39|16426.39|16541.71|16421.71|10
1621981170000|2021-05-25 22:19:30|16546.12|16426.12|16563.03|16443.03|16563.03|16443.03|16546.12|16426.12|10
1621981180000|2021-05-25 22:19:40|16563.92|16443.92|16578.35|16458.35|16579.13|16459.13|16563.92|16443.92|10
1621981190000|2021-05-25 22:19:50|16577.86|16457.86|16586|16466|16586|16466|16576.94|16456.94|10
1621981200000|2021-05-25 22:20:00|16586.89|16466.89|16581.33|16461.33|16588.07|16468.07|16581.33|16461.33|10
1621981210000|2021-05-25 22:20:10|16580.49|16460.49|16577.13|16457.13|16580.8|16460.8|16575.41|16455.41|10
1621981220000|2021-05-25 22:20:20|16577.84|16457.84|16577.18|16457.18|16579.22|16459.22|16577.18|16457.18|10
1621981230000|2021-05-25 22:20:30|16576.02|16456.02|16563.95|16443.95|16576.1|16456.1|16563.95|16443.95|10
1621981240000|2021-05-25 22:20:40|16564.99|16444.99|16573.64|16453.64|16573.64|16453.64|16564.99|16444.99|9
1621981250000|2021-05-25 22:20:50|16574.16|16454.16|16575.59|16455.59|16575.59|16455.59|16573.74|16453.74|10
1621981260000|2021-05-25 22:21:00|16575|16455|16577.64|16457.64|16577.64|16457.64|16575|16455|10
1621981270000|2021-05-25 22:21:10|16577.72|16457.72|16578.92|16458.92|16580.29|16460.29|16577.72|16457.72|10
1621981280000|2021-05-25 22:21:20|16578.76|16458.76|16567.82|16447.82|16578.76|16458.76|16567.82|16447.82|10
1621981290000|2021-05-25 22:21:30|16566.62|16446.62|16558.55|16438.55|16566.62|16446.62|16558.55|16438.55|10
1621981300000|2021-05-25 22:21:40|16558.51|16438.51|16555.82|16435.82|16559.35|16439.35|16555.82|16435.82|10
1621981310000|2021-05-25 22:21:50|16556|16436|16553.29|16433.29|16557.52|16437.52|16552.75|16432.75|10
1621981320000|2021-05-25 22:22:00|16553.61|16433.61|16549.04|16429.04|16553.61|16433.61|16548.05|16428.05|10
1621981330000|2021-05-25 22:22:10|16550.26|16430.26|16547.33|16427.33|16551.76|16431.76|16547.33|16427.33|10
1621981340000|2021-05-25 22:22:20|16548.14|16428.14|16548.04|16428.04|16548.14|16428.14|16546.99|16426.99|10
1621981350000|2021-05-25 22:22:30|16548.53|16428.53|16550.55|16430.55|16551.16|16431.16|16548.53|16428.53|10
1621981360000|2021-05-25 22:22:40|16549.9|16429.9|16541.02|16421.02|16549.9|16429.9|16541.02|16421.02|10
1621981370000|2021-05-25 22:22:50|16540.52|16420.52|16535.7|16415.7|16540.92|16420.92|16535.7|16415.7|10
1621981380000|2021-05-25 22:23:00|16535.37|16415.37|16536.1|16416.1|16536.1|16416.1|16532.55|16412.55|10
1621981390000|2021-05-25 22:23:10|16536.81|16416.81|16541.16|16421.16|16541.71|16421.71|16536.81|16416.81|10
1621981400000|2021-05-25 22:23:20|16541.46|16421.46|16546.51|16426.51|16546.51|16426.51|16541.16|16421.16|10
1621981410000|2021-05-25 22:23:30|16547.94|16427.94|16545.4|16425.4|16548.37|16428.37|16545.26|16425.26|10
1621981420000|2021-05-25 22:23:40|16547.86|16427.86|16553.08|16433.08|16553.08|16433.08|16547.86|16427.86|10
1621981430000|2021-05-25 22:23:50|16556.36|16436.36|16565.08|16445.08|16565.08|16445.08|16556.36|16436.36|9
1621981440000|2021-05-25 22:24:00|16565.62|16445.62|16564.9|16444.9|16565.96|16445.96|16564|16444|10
1621981450000|2021-05-25 22:24:10|16564.34|16444.34|16562.44|16442.44|16565.82|16445.82|16562.4|16442.4|10
1621981460000|2021-05-25 22:24:20|16562.39|16442.39|16562.98|16442.98|16562.98|16442.98|16559.95|16439.95|10
1621981470000|2021-05-25 22:24:30|16561.18|16441.18|16563.59|16443.59|16563.77|16443.77|16561.18|16441.18|10
1621981480000|2021-05-25 22:24:40|16562.18|16442.18|16562.78|16442.78|16563.11|16443.11|16561.72|16441.72|10
1621981490000|2021-05-25 22:24:50|16562.73|16442.73|16558.88|16438.88|16562.73|16442.73|16558.83|16438.83|10
1621981500000|2021-05-25 22:25:00|16558.62|16438.62|16555.65|16435.65|16558.76|16438.76|16551.84|16431.84|10
1621981510000|2021-05-25 22:25:10|16556.2|16436.2|16551.09|16431.09|16557.7|16437.7|16551.03|16431.03|10
1621981520000|2021-05-25 22:25:20|16551.19|16431.19|16543.84|16423.84|16551.19|16431.19|16543.84|16423.84|10
1621981530000|2021-05-25 22:25:30|16542.9|16422.9|16534.19|16414.19|16542.9|16422.9|16534.19|16414.19|10
1621981540000|2021-05-25 22:25:40|16531.26|16411.26|16522.76|16402.76|16531.26|16411.26|16522.76|16402.76|10
1621981550000|2021-05-25 22:25:50|16522.57|16402.57|16516.69|16396.69|16522.57|16402.57|16515.61|16395.61|10
1621981560000|2021-05-25 22:26:00|16516.42|16396.42|16518.72|16398.72|16518.72|16398.72|16515.42|16395.42|10
1621981570000|2021-05-25 22:26:10|16518.71|16398.71|16523.1|16403.1|16523.1|16403.1|16517.89|16397.89|10
1621981580000|2021-05-25 22:26:20|16523.95|16403.95|16547.61|16427.61|16547.61|16427.61|16523.95|16403.95|10
1621981590000|2021-05-25 22:26:30|16547.4|16427.4|16549.75|16429.75|16551.01|16431.01|16547.4|16427.4|10
1621981600000|2021-05-25 22:26:40|16549|16429|16550.22|16430.22|16550.29|16430.29|16548.27|16428.27|10
1621981610000|2021-05-25 22:26:50|16550.28|16430.28|16547.97|16427.97|16550.59|16430.59|16547.97|16427.97|10
1621981620000|2021-05-25 22:27:00|16548.29|16428.29|16547.47|16427.47|16548.29|16428.29|16546.96|16426.96|10
1621981630000|2021-05-25 22:27:10|16548.43|16428.43|16551.38|16431.38|16551.38|16431.38|16547.02|16427.02|10
1621981640000|2021-05-25 22:27:20|16552.18|16432.18|16555.9|16435.9|16556.3|16436.3|16551.95|16431.95|10
1621981650000|2021-05-25 22:27:30|16555.37|16435.37|16559.13|16439.13|16559.13|16439.13|16554.26|16434.26|10
1621981660000|2021-05-25 22:27:40|16559.24|16439.24|16562.88|16442.88|16564.43|16444.43|16558.71|16438.71|10
1621981670000|2021-05-25 22:27:50|16564.99|16444.99|16581.31|16461.31|16581.31|16461.31|16564.99|16444.99|10
1621981680000|2021-05-25 22:28:00|16583.22|16463.22|16587.92|16467.92|16589.65|16469.65|16583.22|16463.22|10
1621981690000|2021-05-25 22:28:10|16587.05|16467.05|16587.38|16467.38|16587.38|16467.38|16585.95|16465.95|10
1621981700000|2021-05-25 22:28:20|16586.85|16466.85|16590.54|16470.54|16590.54|16470.54|16586.85|16466.85|10
1621981710000|2021-05-25 22:28:30|16590.99|16470.99|16600.58|16480.58|16600.58|16480.58|16590.99|16470.99|10
1621981720000|2021-05-25 22:28:40|16601.03|16481.03|16610.81|16490.81|16610.81|16490.81|16601.03|16481.03|10
1621981730000|2021-05-25 22:28:50|16613.31|16493.31|16616.09|16496.09|16618.04|16498.04|16613.31|16493.31|10
1621981740000|2021-05-25 22:29:00|16617.32|16497.32|16631|16511|16631|16511|16617.32|16497.32|10
1621981750000|2021-05-25 22:29:10|16633.23|16513.23|16660.88|16540.88|16660.88|16540.88|16633.23|16513.23|10
1621981760000|2021-05-25 22:29:20|16659.52|16539.52|16666.72|16546.72|16667.3|16547.3|16659.52|16539.52|10
1621981770000|2021-05-25 22:29:30|16666.8|16546.8|16676.42|16556.42|16677.98|16557.98|16666.8|16546.8|10
1621981780000|2021-05-25 22:29:40|16676.91|16556.91|16672.35|16552.35|16676.94|16556.94|16671.4|16551.4|10
1621981790000|2021-05-25 22:29:50|16675.88|16555.88|16671.03|16551.03|16676.67|16556.67|16671.03|16551.03|10
1621981800000|2021-05-25 22:30:00|16670.41|16550.41|16671.25|16551.25|16672.2|16552.2|16670.41|16550.41|10
1621981810000|2021-05-25 22:30:10|16672.21|16552.21|16683.28|16563.28|16683.28|16563.28|16672.21|16552.21|10
1621981820000|2021-05-25 22:30:20|16685.35|16565.35|16690.66|16570.66|16692.06|16572.06|16683.44|16563.44|10
1621981830000|2021-05-25 22:30:30|16691.31|16571.31|16686.36|16566.36|16692.35|16572.35|16686.36|16566.36|10
1621981840000|2021-05-25 22:30:40|16687.87|16567.87|16690.45|16570.45|16690.83|16570.83|16685.97|16565.97|10
1621981850000|2021-05-25 22:30:50|16691.76|16571.76|16691.38|16571.38|16693.26|16573.26|16691.08|16571.08|10
1621981860000|2021-05-25 22:31:00|16690.78|16570.78|16677.05|16557.05|16690.97|16570.97|16677.05|16557.05|10
1621981870000|2021-05-25 22:31:10|16677.44|16557.44|16674.17|16554.17|16677.44|16557.44|16674.17|16554.17|10
1621981880000|2021-05-25 22:31:20|16674.07|16554.07|16674.9|16554.9|16676.64|16556.64|16672.63|16552.63|10
1621981890000|2021-05-25 22:31:30|16675.91|16555.91|16669.04|16549.04|16675.91|16555.91|16669.04|16549.04|10
1621981900000|2021-05-25 22:31:40|16668.44|16548.44|16660.55|16540.55|16668.81|16548.81|16660.55|16540.55|10
1621981910000|2021-05-25 22:31:50|16660.43|16540.43|16662.39|16542.39|16662.39|16542.39|16660.43|16540.43|10
1621981920000|2021-05-25 22:32:00|16661.36|16541.36|16667.37|16547.37|16667.37|16547.37|16661.36|16541.36|10
1621981930000|2021-05-25 22:32:10|16666.37|16546.37|16665.38|16545.38|16667.28|16547.28|16664.76|16544.76|10
1621981940000|2021-05-25 22:32:20|16663.96|16543.96|16661.1|16541.1|16663.96|16543.96|16658.49|16538.49|10
1621981950000|2021-05-25 22:32:30|16662.51|16542.51|16661.71|16541.71|16663.37|16543.37|16661.71|16541.71|10
1621981960000|2021-05-25 22:32:40|16662.18|16542.18|16664.04|16544.04|16664.3|16544.3|16661.39|16541.39|10
1621981970000|2021-05-25 22:32:50|16663.05|16543.05|16669.51|16549.51|16669.51|16549.51|16663.05|16543.05|10
1621981980000|2021-05-25 22:33:00|16670.17|16550.17|16670.31|16550.31|16670.7|16550.7|16669.85|16549.85|10
1621981990000|2021-05-25 22:33:10|16672.74|16552.74|16668.19|16548.19|16672.74|16552.74|16667.62|16547.62|10
1621982000000|2021-05-25 22:33:20|16666.04|16546.04|16657.82|16537.82|16666.3|16546.3|16657.71|16537.71|10
1621982010000|2021-05-25 22:33:30|16658.41|16538.41|16663.59|16543.59|16663.59|16543.59|16658.41|16538.41|10
1621982020000|2021-05-25 22:33:40|16665.17|16545.17|16662.5|16542.5|16665.17|16545.17|16662.5|16542.5|10
1621982030000|2021-05-25 22:33:50|16662.53|16542.53|16660.13|16540.13|16662.96|16542.96|16660.13|16540.13|10
1621982040000|2021-05-25 22:34:00|16659.85|16539.85|16662.5|16542.5|16662.5|16542.5|16659.57|16539.57|10
1621982050000|2021-05-25 22:34:10|16663.3|16543.3|16665.49|16545.49|16666.77|16546.77|16663.3|16543.3|10
1621982060000|2021-05-25 22:34:20|16664.07|16544.07|16662.9|16542.9|16664.97|16544.97|16662.1|16542.1|10
1621982070000|2021-05-25 22:34:30|16661.84|16541.84|16663.6|16543.6|16664.61|16544.61|16661.84|16541.84|10
1621982080000|2021-05-25 22:34:40|16662.55|16542.55|16667.95|16547.95|16667.95|16547.95|16662.55|16542.55|10
1621982090000|2021-05-25 22:34:50|16668.4|16548.4|16666.42|16546.42|16668.6|16548.6|16666.28|16546.28|10
1621982100000|2021-05-25 22:35:00|16665.8|16545.8|16664.22|16544.22|16667.13|16547.13|16664.22|16544.22|10
1621982110000|2021-05-25 22:35:10|16663.98|16543.98|16658.24|16538.24|16663.98|16543.98|16658.24|16538.24|10
1621982120000|2021-05-25 22:35:20|16657.46|16537.46|16651.87|16531.87|16657.46|16537.46|16651.87|16531.87|10
1621982130000|2021-05-25 22:35:30|16651.81|16531.81|16643|16523|16651.91|16531.91|16643|16523|10
1621982140000|2021-05-25 22:35:40|16642.3|16522.3|16638.97|16518.97|16642.78|16522.78|16638.92|16518.92|10
1621982150000|2021-05-25 22:35:50|16639.04|16519.04|16629.4|16509.4|16639.64|16519.64|16628.45|16508.45|10
1621982160000|2021-05-25 22:36:00|16628.79|16508.79|16624.83|16504.83|16629.79|16509.79|16624.83|16504.83|10
1621982170000|2021-05-25 22:36:10|16623.84|16503.84|16617.65|16497.65|16624.65|16504.65|16617.65|16497.65|10
1621982180000|2021-05-25 22:36:20|16617.16|16497.16|16609.54|16489.54|16617.16|16497.16|16609.54|16489.54|10
1621982190000|2021-05-25 22:36:30|16608.21|16488.21|16600.1|16480.1|16608.21|16488.21|16599.72|16479.72|10
1621982200000|2021-05-25 22:36:40|16599.08|16479.08|16590.26|16470.26|16599.08|16479.08|16590.26|16470.26|10
1621982210000|2021-05-25 22:36:50|16590.61|16470.61|16590.64|16470.64|16590.64|16470.64|16584.73|16464.73|10
1621982220000|2021-05-25 22:37:00|16590.67|16470.67|16603.88|16483.88|16603.88|16483.88|16589.33|16469.33|10
1621982230000|2021-05-25 22:37:10|16605.83|16485.83|16613.4|16493.4|16613.4|16493.4|16604.71|16484.71|10
1621982240000|2021-05-25 22:37:20|16614.66|16494.66|16621.48|16501.48|16621.48|16501.48|16613.35|16493.35|10
1621982250000|2021-05-25 22:37:30|16620.04|16500.04|16616.32|16496.32|16622|16502|16616.32|16496.32|10
1621982260000|2021-05-25 22:37:40|16617.95|16497.95|16607.38|16487.38|16618|16498|16607.38|16487.38|10
1621982270000|2021-05-25 22:37:50|16607.73|16487.73|16601.12|16481.12|16607.73|16487.73|16600.53|16480.53|10
1621982280000|2021-05-25 22:38:00|16600.16|16480.16|16602.15|16482.15|16602.17|16482.17|16599.73|16479.73|10
1621982290000|2021-05-25 22:38:10|16602.63|16482.63|16619.33|16499.33|16619.33|16499.33|16602.63|16482.63|10
1621982300000|2021-05-25 22:38:20|16618.65|16498.65|16629.55|16509.55|16629.76|16509.76|16618.65|16498.65|10
1621982310000|2021-05-25 22:38:30|16631.94|16511.94|16639.99|16519.99|16639.99|16519.99|16631.92|16511.92|10
1621982320000|2021-05-25 22:38:40|16641.18|16521.18|16644.37|16524.37|16645.01|16525.01|16641.18|16521.18|10
1621982330000|2021-05-25 22:38:50|16644.06|16524.06|16641.49|16521.49|16644.44|16524.44|16641.49|16521.49|10
1621982340000|2021-05-25 22:39:00|16641.52|16521.52|16639.3|16519.3|16641.52|16521.52|16638.81|16518.81|10
1621982350000|2021-05-25 22:39:10|16640.03|16520.03|16635.51|16515.51|16640.03|16520.03|16635.25|16515.25|10
1621982360000|2021-05-25 22:39:20|16635.56|16515.56|16639.52|16519.52|16639.52|16519.52|16635.46|16515.46|9
1621982370000|2021-05-25 22:39:30|16639.61|16519.61|16639.62|16519.62|16641.72|16521.72|16639.61|16519.61|10
1621982380000|2021-05-25 22:39:40|16639.58|16519.58|16642.92|16522.92|16642.92|16522.92|16639.58|16519.58|10
1621982390000|2021-05-25 22:39:50|16643.99|16523.99|16650.99|16530.99|16650.99|16530.99|16643.99|16523.99|10
1621982400000|2021-05-25 22:40:00|16651.95|16531.95|16659.22|16539.22|16659.3|16539.3|16651.95|16531.95|10
1621982410000|2021-05-25 22:40:10|16659.06|16539.06|16664.17|16544.17|16664.17|16544.17|16659.06|16539.06|9
1621982420000|2021-05-25 22:40:20|16664.87|16544.87|16663.07|16543.07|16665.06|16545.06|16661.5|16541.5|10
1621982430000|2021-05-25 22:40:30|16661.93|16541.93|16659.58|16539.58|16663.79|16543.79|16659.31|16539.31|10
1621982440000|2021-05-25 22:40:40|16659.31|16539.31|16658.37|16538.37|16659.31|16539.31|16655.82|16535.82|10
1621982450000|2021-05-25 22:40:50|16659.08|16539.08|16662.47|16542.47|16662.47|16542.47|16658.05|16538.05|10
1621982460000|2021-05-25 22:41:00|16661.55|16541.55|16662.52|16542.52|16663.73|16543.73|16661.55|16541.55|10
1621982470000|2021-05-25 22:41:10|16662.5|16542.5|16663.02|16543.02|16663.37|16543.37|16662.04|16542.04|10
1621982480000|2021-05-25 22:41:20|16663.3|16543.3|16662.16|16542.16|16663.55|16543.55|16662.01|16542.01|10
1621982490000|2021-05-25 22:41:30|16662.48|16542.48|16662.23|16542.23|16662.73|16542.73|16660.85|16540.85|10
1621982500000|2021-05-25 22:41:40|16662.77|16542.77|16663.45|16543.45|16664.71|16544.71|16662.7|16542.7|10
1621982510000|2021-05-25 22:41:50|16664.68|16544.68|16662.64|16542.64|16664.68|16544.68|16662.23|16542.23|10
1621982520000|2021-05-25 22:42:00|16661.07|16541.07|16654.77|16534.77|16661.07|16541.07|16654.77|16534.77|10
1621982530000|2021-05-25 22:42:10|16654.58|16534.58|16648.88|16528.88|16654.58|16534.58|16648.8|16528.8|10
1621982540000|2021-05-25 22:42:20|16647.38|16527.38|16644.91|16524.91|16647.38|16527.38|16643.71|16523.71|10
1621982550000|2021-05-25 22:42:30|16644.58|16524.58|16642.04|16522.04|16644.65|16524.65|16642.04|16522.04|9
1621982560000|2021-05-25 22:42:40|16643.4|16523.4|16646.92|16526.92|16646.96|16526.96|16643.29|16523.29|10
1621982570000|2021-05-25 22:42:50|16646.24|16526.24|16645.57|16525.57|16646.24|16526.24|16643.79|16523.79|10
1621982580000|2021-05-25 22:43:00|16645.71|16525.71|16645.78|16525.78|16646.82|16526.82|16645.4|16525.4|10
1621982590000|2021-05-25 22:43:10|16645.82|16525.82|16648.1|16528.1|16648.1|16528.1|16643.43|16523.43|10
1621982600000|2021-05-25 22:43:20|16650.42|16530.42|16654.66|16534.66|16654.83|16534.83|16649.44|16529.44|10
1621982610000|2021-05-25 22:43:30|16654.1|16534.1|16658.21|16538.21|16658.21|16538.21|16653.39|16533.39|10
1621982620000|2021-05-25 22:43:40|16659.47|16539.47|16657.39|16537.39|16659.47|16539.47|16655.67|16535.67|10
1621982630000|2021-05-25 22:43:50|16657.56|16537.56|16662.25|16542.25|16662.25|16542.25|16657.56|16537.56|10
1621982640000|2021-05-25 22:44:00|16662.07|16542.07|16669.94|16549.94|16669.94|16549.94|16662.07|16542.07|10
1621982650000|2021-05-25 22:44:10|16670.88|16550.88|16682.38|16562.38|16682.38|16562.38|16670.88|16550.88|10
1621982660000|2021-05-25 22:44:20|16683.43|16563.43|16686.99|16566.99|16688|16568|16682.71|16562.71|10
1621982670000|2021-05-25 22:44:30|16686.82|16566.82|16693.45|16573.45|16693.84|16573.84|16686.82|16566.82|10
1621982680000|2021-05-25 22:44:40|16694.12|16574.12|16700.04|16580.04|16700.04|16580.04|16693.4|16573.4|10
1621982690000|2021-05-25 22:44:50|16708.84|16588.84|16726.82|16606.82|16726.82|16606.82|16708.84|16588.84|10
1621982700000|2021-05-25 22:45:00|16727.55|16607.55|16735.5|16615.5|16735.5|16615.5|16727.54|16607.54|10
1621982710000|2021-05-25 22:45:10|16736.24|16616.24|16744.3|16624.3|16744.3|16624.3|16736.24|16616.24|10
1621982720000|2021-05-25 22:45:20|16745.96|16625.96|16754.79|16634.79|16754.79|16634.79|16745.96|16625.96|10
1621982730000|2021-05-25 22:45:30|16754.32|16634.32|16757.89|16637.89|16757.89|16637.89|16752.05|16632.05|10
1621982740000|2021-05-25 22:45:40|16762.22|16642.22|16775.09|16655.09|16775.09|16655.09|16762.22|16642.22|10
1621982750000|2021-05-25 22:45:50|16775.87|16655.87|16772.57|16652.57|16777.26|16657.26|16772.57|16652.57|10
1621982760000|2021-05-25 22:46:00|16772.89|16652.89|16804.32|16684.32|16804.32|16684.32|16772.89|16652.89|10
1621982770000|2021-05-25 22:46:10|16803.71|16683.71|16803.65|16683.65|16806.75|16686.75|16803.02|16683.02|10
1621982780000|2021-05-25 22:46:20|16803.73|16683.73|16804.41|16684.41|16805.89|16685.89|16801.82|16681.82|10
1621982790000|2021-05-25 22:46:30|16804.44|16684.44|16813.03|16693.03|16813.03|16693.03|16802.86|16682.86|10
1621982800000|2021-05-25 22:46:40|16812.55|16692.55|16817.58|16697.58|16817.58|16697.58|16812.21|16692.21|9
1621982810000|2021-05-25 22:46:50|16820.92|16700.92|16824.38|16704.38|16825.5|16705.5|16820.64|16700.64|10
1621982820000|2021-05-25 22:47:00|16824.42|16704.42|16819.19|16699.19|16825.15|16705.15|16819.19|16699.19|10
1621982830000|2021-05-25 22:47:10|16818.11|16698.11|16818.53|16698.53|16819.54|16699.54|16816.08|16696.08|10
1621982840000|2021-05-25 22:47:20|16816.74|16696.74|16817.34|16697.34|16817.79|16697.79|16813.46|16693.46|10
1621982850000|2021-05-25 22:47:30|16817.54|16697.54|16822.69|16702.69|16822.69|16702.69|16817.15|16697.15|10
1621982860000|2021-05-25 22:47:40|16823.04|16703.04|16833.84|16713.84|16833.84|16713.84|16823.04|16703.04|10
1621982870000|2021-05-25 22:47:50|16833.69|16713.69|16836.83|16716.83|16836.83|16716.83|16833.08|16713.08|10
1621982880000|2021-05-25 22:48:00|16843.19|16723.19|16867.41|16747.41|16867.41|16747.41|16842.2|16722.2|10
1621982890000|2021-05-25 22:48:10|16873.58|16753.58|16889.83|16769.83|16889.83|16769.83|16873.58|16753.58|10
1621982900000|2021-05-25 22:48:20|16889.33|16769.33|16883.08|16763.08|16891.05|16771.05|16883.08|16763.08|10
1621982910000|2021-05-25 22:48:30|16880.69|16760.69|16874.72|16754.72|16880.69|16760.69|16874.72|16754.72|10
1621982920000|2021-05-25 22:48:40|16875.53|16755.53|16874.93|16754.93|16876.36|16756.36|16874.53|16754.53|10
1621982930000|2021-05-25 22:48:50|16873.64|16753.64|16874.14|16754.14|16874.46|16754.46|16871.51|16751.51|10
1621982940000|2021-05-25 22:49:00|16873.15|16753.15|16882.78|16762.78|16882.78|16762.78|16873.15|16753.15|10
1621982950000|2021-05-25 22:49:10|16884.76|16764.76|16891.2|16771.2|16892.1|16772.1|16884.76|16764.76|10
1621982960000|2021-05-25 22:49:20|16890.17|16770.17|16898.83|16778.83|16898.83|16778.83|16890|16770|10
1621982970000|2021-05-25 22:49:30|16899.09|16779.09|16894.91|16774.91|16900.34|16780.34|16894.91|16774.91|10
1621982980000|2021-05-25 22:49:40|16892.69|16772.69|16888.94|16768.94|16892.69|16772.69|16888.94|16768.94|10
1621982990000|2021-05-25 22:49:50|16888.11|16768.11|16892.13|16772.13|16892.13|16772.13|16887.91|16767.91|10
1621983000000|2021-05-25 22:50:00|16892.24|16772.24|16892.26|16772.26|16893.9|16773.9|16892.24|16772.24|10
1621983010000|2021-05-25 22:50:10|16889.45|16769.45|16885.89|16765.89|16890.75|16770.75|16881.99|16761.99|10
1621983020000|2021-05-25 22:50:20|16884.21|16764.21|16882.64|16762.64|16884.5|16764.5|16882.08|16762.08|10
1621983030000|2021-05-25 22:50:30|16884.33|16764.33|16884.72|16764.72|16885.64|16765.64|16883.2|16763.2|10
1621983040000|2021-05-25 22:50:40|16884.91|16764.91|16882.26|16762.26|16886.36|16766.36|16882.26|16762.26|10
1621983050000|2021-05-25 22:50:50|16882.36|16762.36|16870.72|16750.72|16882.36|16762.36|16870.72|16750.72|10
1621983060000|2021-05-25 22:51:00|16865.61|16745.61|16866.59|16746.59|16866.92|16746.92|16864.15|16744.15|10
1621983070000|2021-05-25 22:51:10|16867.41|16747.41|16861.51|16741.51|16867.41|16747.41|16861.51|16741.51|10
1621983080000|2021-05-25 22:51:20|16862.4|16742.4|16861.41|16741.41|16862.4|16742.4|16859.56|16739.56|10
1621983090000|2021-05-25 22:51:30|16862.82|16742.82|16874.76|16754.76|16874.76|16754.76|16862.82|16742.82|10
1621983100000|2021-05-25 22:51:40|16875.82|16755.82|16875.32|16755.32|16876.28|16756.28|16873.55|16753.55|10
1621983110000|2021-05-25 22:51:50|16875.47|16755.47|16874.73|16754.73|16876.01|16756.01|16872.55|16752.55|10
1621983120000|2021-05-25 22:52:00|16873.42|16753.42|16879.52|16759.52|16879.62|16759.62|16872.48|16752.48|10
1621983130000|2021-05-25 22:52:10|16880.59|16760.59|16890.7|16770.7|16890.7|16770.7|16880.59|16760.59|10
1621983140000|2021-05-25 22:52:20|16890.31|16770.31|16896.8|16776.8|16899.66|16779.66|16890.28|16770.28|10
1621983150000|2021-05-25 22:52:30|16897.59|16777.59|16903.94|16783.94|16906.4|16786.4|16897.59|16777.59|10
1621983160000|2021-05-25 22:52:40|16901.99|16781.99|16907|16787|16907|16787|16900.99|16780.99|10
1621983170000|2021-05-25 22:52:50|16907.5|16787.5|16900.77|16780.77|16907.5|16787.5|16900.77|16780.77|10
1621983180000|2021-05-25 22:53:00|16900.14|16780.14|16894.38|16774.38|16900.14|16780.14|16894.38|16774.38|10
1621983190000|2021-05-25 22:53:10|16893.82|16773.82|16898.68|16778.68|16898.91|16778.91|16893.82|16773.82|10
1621983200000|2021-05-25 22:53:20|16898.57|16778.57|16895.06|16775.06|16898.57|16778.57|16893.65|16773.65|10
1621983210000|2021-05-25 22:53:30|16895.66|16775.66|16898.96|16778.96|16898.96|16778.96|16895.66|16775.66|10
1621983220000|2021-05-25 22:53:40|16899.81|16779.81|16903.11|16783.11|16903.48|16783.48|16899.81|16779.81|10
1621983230000|2021-05-25 22:53:50|16902.63|16782.63|16903.31|16783.31|16905.89|16785.89|16901.23|16781.23|9
1621983240000|2021-05-25 22:54:00|16903.73|16783.73|16905.34|16785.34|16905.42|16785.42|16903|16783|10
1621983250000|2021-05-25 22:54:10|16905.25|16785.25|16908.19|16788.19|16908.26|16788.26|16905.25|16785.25|10
1621983260000|2021-05-25 22:54:20|16909.63|16789.63|16910.23|16790.23|16910.23|16790.23|16907.98|16787.98|10
1621983270000|2021-05-25 22:54:30|16910.19|16790.19|16907.29|16787.29|16910.27|16790.27|16907.29|16787.29|10
1621983280000|2021-05-25 22:54:40|16905.87|16785.87|16905.08|16785.08|16905.87|16785.87|16904.8|16784.8|10
1621983290000|2021-05-25 22:54:50|16904.99|16784.99|16910.56|16790.56|16910.56|16790.56|16904.99|16784.99|10
1621983300000|2021-05-25 22:55:00|16910.29|16790.29|16903.39|16783.39|16911.02|16791.02|16903.39|16783.39|10
1621983310000|2021-05-25 22:55:10|16900.98|16780.98|16893.42|16773.42|16901.14|16781.14|16893.42|16773.42|10
1621983320000|2021-05-25 22:55:20|16891.2|16771.2|16868.2|16748.2|16891.2|16771.2|16868.2|16748.2|10
1621983330000|2021-05-25 22:55:30|16866.72|16746.72|16861.6|16741.6|16866.72|16746.72|16860.76|16740.76|10
1621983340000|2021-05-25 22:55:40|16862.27|16742.27|16863.28|16743.28|16865.43|16745.43|16860.18|16740.18|10
1621983350000|2021-05-25 22:55:50|16863.2|16743.2|16862.73|16742.73|16866.17|16746.17|16862.73|16742.73|10
1621983360000|2021-05-25 22:56:00|16860.87|16740.87|16853.03|16733.03|16860.87|16740.87|16853.03|16733.03|10
1621983370000|2021-05-25 22:56:10|16852.76|16732.76|16853.16|16733.16|16853.59|16733.59|16852.01|16732.01|10
1621983380000|2021-05-25 22:56:20|16853.33|16733.33|16850.92|16730.92|16854.92|16734.92|16850.92|16730.92|10
1621983390000|2021-05-25 22:56:30|16850.19|16730.19|16854.8|16734.8|16855.04|16735.04|16850.19|16730.19|10
1621983400000|2021-05-25 22:56:40|16854.97|16734.97|16851.91|16731.91|16854.97|16734.97|16850.94|16730.94|10
1621983410000|2021-05-25 22:56:50|16852.45|16732.45|16853.62|16733.62|16853.72|16733.72|16852.21|16732.21|10
1621983420000|2021-05-25 22:57:00|16853.56|16733.56|16852.15|16732.15|16853.56|16733.56|16851.55|16731.55|10
1621983430000|2021-05-25 22:57:10|16852.19|16732.19|16848.68|16728.68|16852.34|16732.34|16847.86|16727.86|10
1621983440000|2021-05-25 22:57:20|16847.37|16727.37|16837.64|16717.64|16847.37|16727.37|16835.76|16715.76|10
1621983450000|2021-05-25 22:57:30|16837.84|16717.84|16836.83|16716.83|16838.07|16718.07|16835.79|16715.79|9
1621983460000|2021-05-25 22:57:40|16835.63|16715.63|16833.05|16713.05|16835.72|16715.72|16832.87|16712.87|10
1621983470000|2021-05-25 22:57:50|16833.28|16713.28|16838.1|16718.1|16838.1|16718.1|16833.28|16713.28|10
1621983480000|2021-05-25 22:58:00|16838.22|16718.22|16843.45|16723.45|16844.38|16724.38|16838.22|16718.22|10
1621983490000|2021-05-25 22:58:10|16843.59|16723.59|16848.5|16728.5|16852.41|16732.41|16843.59|16723.59|10
1621983500000|2021-05-25 22:58:20|16846.11|16726.11|16841.77|16721.77|16846.11|16726.11|16841.38|16721.38|10
1621983510000|2021-05-25 22:58:30|16840.39|16720.39|16828.42|16708.42|16840.39|16720.39|16828.42|16708.42|10
1621983520000|2021-05-25 22:58:40|16827.03|16707.03|16814.84|16694.84|16827.03|16707.03|16814.84|16694.84|10
1621983530000|2021-05-25 22:58:50|16814.86|16694.86|16799.29|16679.29|16814.86|16694.86|16799.29|16679.29|10
1621983540000|2021-05-25 22:59:00|16798.23|16678.23|16798.4|16678.4|16799.49|16679.49|16797.42|16677.42|10
1621983550000|2021-05-25 22:59:10|16797.16|16677.16|16803.15|16683.15|16803.15|16683.15|16797.16|16677.16|10
1621983560000|2021-05-25 22:59:20|16804.19|16684.19|16813.61|16693.61|16813.61|16693.61|16804.19|16684.19|10
1621983570000|2021-05-25 22:59:30|16815.31|16695.31|16824.68|16704.68|16826.55|16706.55|16815.31|16695.31|10
1621983580000|2021-05-25 22:59:40|16825.26|16705.26|16825.04|16705.04|16825.96|16705.96|16820.56|16700.56|10
1621983590000|2021-05-25 22:59:50|16824.71|16704.71|16828.53|16708.53|16828.53|16708.53|16824.42|16704.42|10
1621983600000|2021-05-25 23:00:00|16830.54|16710.54|16841.39|16721.39|16841.39|16721.39|16830.54|16710.54|10
1621983610000|2021-05-25 23:00:10|16841.05|16721.05|16840.27|16720.27|16843.03|16723.03|16838.75|16718.75|10
1621983620000|2021-05-25 23:00:20|16838.26|16718.26|16839.28|16719.28|16840.84|16720.84|16838.26|16718.26|10
1621983630000|2021-05-25 23:00:30|16838.45|16718.45|16833.91|16713.91|16838.6|16718.6|16833.02|16713.02|10
1621983640000|2021-05-25 23:00:40|16833.49|16713.49|16834.46|16714.46|16834.94|16714.94|16833.28|16713.28|10
1621983650000|2021-05-25 23:00:50|16833.5|16713.5|16830.32|16710.32|16833.75|16713.75|16830.32|16710.32|10
1621983660000|2021-05-25 23:01:00|16831.44|16711.44|16824.36|16704.36|16831.44|16711.44|16823.47|16703.47|10
1621983670000|2021-05-25 23:01:10|16823.65|16703.65|16811.62|16691.62|16823.65|16703.65|16811.62|16691.62|10
1621983680000|2021-05-25 23:01:20|16810.08|16690.08|16791.34|16671.34|16810.08|16690.08|16791.34|16671.34|10
1621983690000|2021-05-25 23:01:30|16790.66|16670.66|16788.97|16668.97|16790.66|16670.66|16788.36|16668.36|10
1621983700000|2021-05-25 23:01:40|16789.31|16669.31|16788.72|16668.72|16790.44|16670.44|16788.65|16668.65|10
1621983710000|2021-05-25 23:01:50|16788.05|16668.05|16786.26|16666.26|16788.91|16668.91|16785.8|16665.8|10
1621983720000|2021-05-25 23:02:00|16786.31|16666.31|16774.57|16654.57|16786.31|16666.31|16774.57|16654.57|10
1621983730000|2021-05-25 23:02:10|16774.66|16654.66|16768.11|16648.11|16774.66|16654.66|16768.11|16648.11|10
1621983740000|2021-05-25 23:02:20|16769.45|16649.45|16769.84|16649.84|16769.93|16649.93|16769.11|16649.11|10
1621983750000|2021-05-25 23:02:30|16767.72|16647.72|16767.1|16647.1|16768.67|16648.67|16767.04|16647.04|10
1621983760000|2021-05-25 23:02:40|16767.82|16647.82|16766.98|16646.98|16768.28|16648.28|16766.16|16646.16|10
1621983770000|2021-05-25 23:02:50|16768.66|16648.66|16771.54|16651.54|16773.98|16653.98|16768.66|16648.66|9
1621983780000|2021-05-25 23:03:00|16771.16|16651.16|16767.86|16647.86|16771.89|16651.89|16767.86|16647.86|10
1621983790000|2021-05-25 23:03:10|16767.2|16647.2|16766.52|16646.52|16767.2|16647.2|16765.62|16645.62|10
1621983800000|2021-05-25 23:03:20|16766.16|16646.16|16769.99|16649.99|16770.25|16650.25|16766.16|16646.16|10
1621983810000|2021-05-25 23:03:30|16769.68|16649.68|16766.11|16646.11|16769.68|16649.68|16766.11|16646.11|10
1621983820000|2021-05-25 23:03:40|16767.3|16647.3|16759.57|16639.57|16767.3|16647.3|16759.57|16639.57|10
1621983830000|2021-05-25 23:03:50|16758.78|16638.78|16754.62|16634.62|16758.78|16638.78|16754.31|16634.31|10
1621983840000|2021-05-25 23:04:00|16753.93|16633.93|16749.79|16629.79|16754.28|16634.28|16749.09|16629.09|10
1621983850000|2021-05-25 23:04:10|16749.5|16629.5|16749.36|16629.36|16750.81|16630.81|16749.36|16629.36|10
1621983860000|2021-05-25 23:04:20|16748.7|16628.7|16748.05|16628.05|16748.7|16628.7|16746.66|16626.66|9
1621983870000|2021-05-25 23:04:30|16747.67|16627.67|16746.8|16626.8|16747.95|16627.95|16745.94|16625.94|10
1621983880000|2021-05-25 23:04:40|16746.61|16626.61|16741.28|16621.28|16746.65|16626.65|16741.28|16621.28|10
1621983890000|2021-05-25 23:04:50|16740.65|16620.65|16739.21|16619.21|16740.65|16620.65|16738.77|16618.77|10
1621983900000|2021-05-25 23:05:00|16739.91|16619.91|16740.08|16620.08|16740.08|16620.08|16738.71|16618.71|10
1621983910000|2021-05-25 23:05:10|16741.21|16621.21|16748.26|16628.26|16748.76|16628.76|16740.78|16620.78|10
1621983920000|2021-05-25 23:05:20|16751.79|16631.79|16753.85|16633.85|16753.94|16633.94|16751.16|16631.16|10
1621983930000|2021-05-25 23:05:30|16754.8|16634.8|16757.24|16637.24|16757.24|16637.24|16753.64|16633.64|10
1621983940000|2021-05-25 23:05:40|16757.12|16637.12|16758.13|16638.13|16758.29|16638.29|16755.99|16635.99|10
1621983950000|2021-05-25 23:05:50|16758.78|16638.78|16759.99|16639.99|16760.59|16640.59|16758.78|16638.78|10
1621983960000|2021-05-25 23:06:00|16759.66|16639.66|16758.81|16638.81|16760.46|16640.46|16758.81|16638.81|10
1621983970000|2021-05-25 23:06:10|16758.42|16638.42|16752.08|16632.08|16758.42|16638.42|16752.08|16632.08|10
1621983980000|2021-05-25 23:06:20|16751.34|16631.34|16736.49|16616.49|16751.34|16631.34|16736.49|16616.49|10
1621983990000|2021-05-25 23:06:30|16735.9|16615.9|16733.78|16613.78|16735.9|16615.9|16733.78|16613.78|10
1621984000000|2021-05-25 23:06:40|16731.6|16611.6|16730.74|16610.74|16731.82|16611.82|16730.09|16610.09|10
1621984010000|2021-05-25 23:06:50|16729.78|16609.78|16727.8|16607.8|16729.78|16609.78|16727.68|16607.68|10
1621984020000|2021-05-25 23:07:00|16727.61|16607.61|16732.34|16612.34|16732.34|16612.34|16727.61|16607.61|10
1621984030000|2021-05-25 23:07:10|16732.12|16612.12|16736.29|16616.29|16736.29|16616.29|16732.12|16612.12|10
1621984040000|2021-05-25 23:07:20|16736.08|16616.08|16737.05|16617.05|16737.05|16617.05|16735.27|16615.27|9
1621984050000|2021-05-25 23:07:30|16736.63|16616.63|16735.5|16615.5|16736.81|16616.81|16733.69|16613.69|10
1621984060000|2021-05-25 23:07:40|16735.54|16615.54|16735.52|16615.52|16736.17|16616.17|16734.09|16614.09|10
1621984070000|2021-05-25 23:07:50|16735.21|16615.21|16735.49|16615.49|16735.63|16615.63|16734.6|16614.6|10
1621984080000|2021-05-25 23:08:00|16734.45|16614.45|16726.17|16606.17|16734.45|16614.45|16725.92|16605.92|10
1621984090000|2021-05-25 23:08:10|16725.5|16605.5|16717.86|16597.86|16725.5|16605.5|16717.86|16597.86|10
1621984100000|2021-05-25 23:08:20|16716.67|16596.67|16709.12|16589.12|16716.67|16596.67|16709.12|16589.12|10
1621984110000|2021-05-25 23:08:30|16709.64|16589.64|16709.86|16589.86|16710.36|16590.36|16709.34|16589.34|9
1621984120000|2021-05-25 23:08:40|16709.92|16589.92|16710.53|16590.53|16711.16|16591.16|16709.19|16589.19|10
1621984130000|2021-05-25 23:08:50|16710.94|16590.94|16711.32|16591.32|16712.31|16592.31|16710.94|16590.94|10
1621984140000|2021-05-25 23:09:00|16711.33|16591.33|16708.94|16588.94|16711.46|16591.46|16708.39|16588.39|10
1621984150000|2021-05-25 23:09:10|16708.85|16588.85|16703.96|16583.96|16708.85|16588.85|16703.96|16583.96|10
1621984160000|2021-05-25 23:09:20|16704.86|16584.86|16707.46|16587.46|16707.46|16587.46|16704.86|16584.86|10
1621984170000|2021-05-25 23:09:30|16708.2|16588.2|16708.43|16588.43|16709.26|16589.26|16707.81|16587.81|10
1621984180000|2021-05-25 23:09:40|16707.36|16587.36|16702.73|16582.73|16708.29|16588.29|16702.73|16582.73|9
1621984190000|2021-05-25 23:09:50|16701.02|16581.02|16698.91|16578.91|16701.02|16581.02|16698.08|16578.08|10
1621984200000|2021-05-25 23:10:00|16699.52|16579.52|16699.16|16579.16|16699.58|16579.58|16698.3|16578.3|10
1621984210000|2021-05-25 23:10:10|16699.81|16579.81|16698.25|16578.25|16699.81|16579.81|16698.06|16578.06|10
1621984220000|2021-05-25 23:10:20|16698.42|16578.42|16695.14|16575.14|16699.17|16579.17|16695.14|16575.14|10
1621984230000|2021-05-25 23:10:30|16694.89|16574.89|16694.42|16574.42|16694.89|16574.89|16693.02|16573.02|10
1621984240000|2021-05-25 23:10:40|16694.2|16574.2|16692.63|16572.63|16694.2|16574.2|16691.5|16571.5|10
1621984250000|2021-05-25 23:10:50|16693.04|16573.04|16691.63|16571.63|16693.18|16573.18|16691.03|16571.03|10
1621984260000|2021-05-25 23:11:00|16691.9|16571.9|16692.44|16572.44|16693.71|16573.71|16691.9|16571.9|10
1621984270000|2021-05-25 23:11:10|16691.77|16571.77|16695.92|16575.92|16695.92|16575.92|16691.77|16571.77|10
1621984280000|2021-05-25 23:11:20|16697.22|16577.22|16705.96|16585.96|16706.28|16586.28|16697.22|16577.22|10
1621984290000|2021-05-25 23:11:30|16704.72|16584.72|16716.2|16596.2|16716.2|16596.2|16704.7|16584.7|10
1621984300000|2021-05-25 23:11:40|16717.2|16597.2|16723.62|16603.62|16723.62|16603.62|16717.2|16597.2|10
1621984310000|2021-05-25 23:11:50|16723.73|16603.73|16727.38|16607.38|16727.38|16607.38|16723.73|16603.73|10
1621984320000|2021-05-25 23:12:00|16726.84|16606.84|16726.47|16606.47|16728.08|16608.08|16725.98|16605.98|10
1621984330000|2021-05-25 23:12:10|16727.22|16607.22|16731.19|16611.19|16732.25|16612.25|16727.22|16607.22|10
1621984340000|2021-05-25 23:12:20|16730.89|16610.89|16730.92|16610.92|16732.24|16612.24|16730.38|16610.38|10
1621984350000|2021-05-25 23:12:30|16730.88|16610.88|16725.07|16605.07|16730.88|16610.88|16724.05|16604.05|10
1621984360000|2021-05-25 23:12:40|16724.16|16604.16|16719.84|16599.84|16724.55|16604.55|16719.84|16599.84|10
1621984370000|2021-05-25 23:12:50|16719.68|16599.68|16705.54|16585.54|16719.68|16599.68|16705.54|16585.54|10
1621984380000|2021-05-25 23:13:00|16700|16580|16691.92|16571.92|16700|16580|16691.92|16571.92|10
1621984390000|2021-05-25 23:13:10|16692.63|16572.63|16699.46|16579.46|16700.22|16580.22|16692.63|16572.63|10
1621984400000|2021-05-25 23:13:20|16701.11|16581.11|16700.43|16580.43|16702.9|16582.9|16697.42|16577.42|10
1621984410000|2021-05-25 23:13:30|16702.01|16582.01|16704.28|16584.28|16704.28|16584.28|16701.51|16581.51|10
1621984420000|2021-05-25 23:13:40|16704.51|16584.51|16708.12|16588.12|16708.75|16588.75|16704.51|16584.51|10
1621984430000|2021-05-25 23:13:50|16708.47|16588.47|16710.13|16590.13|16710.36|16590.36|16708.03|16588.03|10
1621984440000|2021-05-25 23:14:00|16711.44|16591.44|16708.6|16588.6|16711.44|16591.44|16708.6|16588.6|10
1621984450000|2021-05-25 23:14:10|16707.89|16587.89|16706.08|16586.08|16707.89|16587.89|16705.64|16585.64|10
1621984460000|2021-05-25 23:14:20|16705.87|16585.87|16710.86|16590.86|16710.86|16590.86|16705.78|16585.78|9
1621984470000|2021-05-25 23:14:30|16712.36|16592.36|16715.68|16595.68|16715.68|16595.68|16711.45|16591.45|10
1621984480000|2021-05-25 23:14:40|16715.09|16595.09|16720.63|16600.63|16720.63|16600.63|16715.09|16595.09|10
1621984490000|2021-05-25 23:14:50|16722.02|16602.02|16721.54|16601.54|16723.36|16603.36|16721.54|16601.54|10
1621984500000|2021-05-25 23:15:00|16721.94|16601.94|16722.37|16602.37|16723.13|16603.13|16721.22|16601.22|10
1621984510000|2021-05-25 23:15:10|16722.04|16602.04|16726.94|16606.94|16726.94|16606.94|16721.83|16601.83|10
1621984520000|2021-05-25 23:15:20|16726.77|16606.77|16735.47|16615.47|16735.47|16615.47|16726.54|16606.54|10
1621984530000|2021-05-25 23:15:30|16738.07|16618.07|16748.83|16628.83|16748.83|16628.83|16738.07|16618.07|10
1621984540000|2021-05-25 23:15:40|16748.51|16628.51|16761.86|16641.86|16761.86|16641.86|16748.51|16628.51|10
1621984550000|2021-05-25 23:15:50|16762.99|16642.99|16769.48|16649.48|16769.48|16649.48|16762.99|16642.99|10
1621984560000|2021-05-25 23:16:00|16769.5|16649.5|16766.31|16646.31|16769.5|16649.5|16766.23|16646.23|10
1621984570000|2021-05-25 23:16:10|16767.83|16647.83|16767.53|16647.53|16769.18|16649.18|16766.7|16646.7|10
1621984580000|2021-05-25 23:16:20|16768.8|16648.8|16770.84|16650.84|16770.84|16650.84|16768.8|16648.8|9
1621984590000|2021-05-25 23:16:30|16768.71|16648.71|16754.84|16634.84|16768.71|16648.71|16754.84|16634.84|10
1621984600000|2021-05-25 23:16:40|16755.05|16635.05|16736.25|16616.25|16755.05|16635.05|16736.25|16616.25|10
1621984610000|2021-05-25 23:16:50|16734.9|16614.9|16724.84|16604.84|16734.9|16614.9|16723.33|16603.33|10
1621984620000|2021-05-25 23:17:00|16724|16604|16732.47|16612.47|16732.47|16612.47|16724|16604|10
1621984630000|2021-05-25 23:17:10|16734.69|16614.69|16737.73|16617.73|16738.72|16618.72|16734.69|16614.69|10
1621984640000|2021-05-25 23:17:20|16739.2|16619.2|16748.71|16628.71|16748.71|16628.71|16739.2|16619.2|10
1621984650000|2021-05-25 23:17:30|16749.17|16629.17|16757.86|16637.86|16757.86|16637.86|16749.17|16629.17|10
1621984660000|2021-05-25 23:17:40|16757.63|16637.63|16758.12|16638.12|16759.87|16639.87|16757.29|16637.29|10
1621984670000|2021-05-25 23:17:50|16758.18|16638.18|16759.41|16639.41|16759.8|16639.8|16758.14|16638.14|10
1621984680000|2021-05-25 23:18:00|16758.88|16638.88|16762.32|16642.32|16762.32|16642.32|16758.67|16638.67|10
1621984690000|2021-05-25 23:18:10|16762.5|16642.5|16762.87|16642.87|16762.95|16642.95|16760.96|16640.96|10
1621984700000|2021-05-25 23:18:20|16763.33|16643.33|16761.2|16641.2|16763.95|16643.95|16761.2|16641.2|10
1621984710000|2021-05-25 23:18:30|16762.57|16642.57|16756.83|16636.83|16762.57|16642.57|16756.83|16636.83|10
1621984720000|2021-05-25 23:18:40|16755.21|16635.21|16754.54|16634.54|16755.21|16635.21|16753.94|16633.94|10
1621984730000|2021-05-25 23:18:50|16754.85|16634.85|16752.91|16632.91|16754.85|16634.85|16752.91|16632.91|10
1621984740000|2021-05-25 23:19:00|16753.28|16633.28|16751.22|16631.22|16753.28|16633.28|16751.13|16631.13|10
1621984750000|2021-05-25 23:19:10|16750.91|16630.91|16757.24|16637.24|16757.24|16637.24|16750.91|16630.91|10
1621984760000|2021-05-25 23:19:20|16757.1|16637.1|16756.53|16636.53|16757.53|16637.53|16754.57|16634.57|10
1621984770000|2021-05-25 23:19:30|16756.01|16636.01|16757.02|16637.02|16758.77|16638.77|16755.96|16635.96|10
1621984780000|2021-05-25 23:19:40|16756.37|16636.37|16750.98|16630.98|16756.37|16636.37|16750.98|16630.98|10
1621984790000|2021-05-25 23:19:50|16750.64|16630.64|16748.19|16628.19|16750.64|16630.64|16748.19|16628.19|10
1621984800000|2021-05-25 23:20:00|16745.71|16625.71|16746.7|16626.7|16746.75|16626.75|16743.99|16623.99|10
1621984810000|2021-05-25 23:20:10|16746.19|16626.19|16747.53|16627.53|16749.04|16629.04|16745.17|16625.17|10
1621984820000|2021-05-25 23:20:20|16748.06|16628.06|16758.18|16638.18|16758.18|16638.18|16747.64|16627.64|10
1621984830000|2021-05-25 23:20:30|16758.47|16638.47|16761.25|16641.25|16761.25|16641.25|16757.78|16637.78|10
1621984840000|2021-05-25 23:20:40|16761.22|16641.22|16770.37|16650.37|16770.37|16650.37|16761.22|16641.22|9
1621984850000|2021-05-25 23:20:50|16770.73|16650.73|16774.57|16654.57|16774.64|16654.64|16770.73|16650.73|10
1621984860000|2021-05-25 23:21:00|16773.87|16653.87|16761.34|16641.34|16773.87|16653.87|16761.34|16641.34|10
1621984870000|2021-05-25 23:21:10|16760.29|16640.29|16755.19|16635.19|16760.29|16640.29|16755.19|16635.19|10
1621984880000|2021-05-25 23:21:20|16755.25|16635.25|16761.53|16641.53|16761.73|16641.73|16755.25|16635.25|10
1621984890000|2021-05-25 23:21:30|16762.13|16642.13|16764.18|16644.18|16764.95|16644.95|16762.13|16642.13|10
1621984900000|2021-05-25 23:21:40|16763.73|16643.73|16765.08|16645.08|16765.63|16645.63|16763.47|16643.47|10
1621984910000|2021-05-25 23:21:50|16765.27|16645.27|16767.91|16647.91|16768.85|16648.85|16765.27|16645.27|10
1621984920000|2021-05-25 23:22:00|16767.8|16647.8|16768.53|16648.53|16768.53|16648.53|16767.21|16647.21|10
1621984930000|2021-05-25 23:22:10|16770.86|16650.86|16777.03|16657.03|16777.03|16657.03|16770.86|16650.86|10
1621984940000|2021-05-25 23:22:20|16777.79|16657.79|16785.8|16665.8|16785.8|16665.8|16777.79|16657.79|10
1621984950000|2021-05-25 23:22:30|16787.08|16667.08|16795.63|16675.63|16795.85|16675.85|16787.08|16667.08|10
1621984960000|2021-05-25 23:22:40|16796.45|16676.45|16801.66|16681.66|16801.66|16681.66|16796.45|16676.45|10
1621984970000|2021-05-25 23:22:50|16801.18|16681.18|16814.02|16694.02|16814.02|16694.02|16801.18|16681.18|10
1621984980000|2021-05-25 23:23:00|16815.01|16695.01|16813.75|16693.75|16816.6|16696.6|16813.75|16693.75|10
1621984990000|2021-05-25 23:23:10|16814.04|16694.04|16813.38|16693.38|16816.28|16696.28|16813.38|16693.38|10
1621985000000|2021-05-25 23:23:20|16813.31|16693.31|16815.18|16695.18|16816.07|16696.07|16813.31|16693.31|10
1621985010000|2021-05-25 23:23:30|16814.94|16694.94|16811.38|16691.38|16814.94|16694.94|16810.65|16690.65|9
1621985020000|2021-05-25 23:23:40|16811.08|16691.08|16807.8|16687.8|16811.71|16691.71|16807.8|16687.8|10
1621985030000|2021-05-25 23:23:50|16806.89|16686.89|16800.76|16680.76|16806.89|16686.89|16800.76|16680.76|10
1621985040000|2021-05-25 23:24:00|16801.01|16681.01|16784.53|16664.53|16801.01|16681.01|16783.64|16663.64|10
1621985050000|2021-05-25 23:24:10|16784.76|16664.76|16785.01|16665.01|16785.01|16665.01|16782.76|16662.76|10
1621985060000|2021-05-25 23:24:20|16785.2|16665.2|16786|16666|16786|16666|16784.28|16664.28|9
1621985070000|2021-05-25 23:24:30|16786.1|16666.1|16784.23|16664.23|16787.17|16667.17|16783.98|16663.98|9
1621985080000|2021-05-25 23:24:40|16783.29|16663.29|16784.67|16664.67|16784.67|16664.67|16782.33|16662.33|10
1621985090000|2021-05-25 23:24:50|16784.97|16664.97|16786.03|16666.03|16786.03|16666.03|16783.61|16663.61|10
1621985100000|2021-05-25 23:25:00|16786.01|16666.01|16775.59|16655.59|16786.01|16666.01|16775.59|16655.59|10
1621985110000|2021-05-25 23:25:10|16775.44|16655.44|16771.32|16651.32|16775.44|16655.44|16770.59|16650.59|10
1621985120000|2021-05-25 23:25:20|16770.4|16650.4|16769.41|16649.41|16770.72|16650.72|16769.37|16649.37|10
1621985130000|2021-05-25 23:25:30|16770.38|16650.38|16769.54|16649.54|16770.81|16650.81|16768.94|16648.94|10
1621985140000|2021-05-25 23:25:40|16769.32|16649.32|16771.45|16651.45|16771.45|16651.45|16768.86|16648.86|10
1621985150000|2021-05-25 23:25:50|16770.63|16650.63|16779.17|16659.17|16779.17|16659.17|16770.63|16650.63|10
1621985160000|2021-05-25 23:26:00|16779.83|16659.83|16785.09|16665.09|16785.37|16665.37|16779.83|16659.83|10
1621985170000|2021-05-25 23:26:10|16785.19|16665.19|16784.3|16664.3|16786.54|16666.54|16784.3|16664.3|10
1621985180000|2021-05-25 23:26:20|16783.1|16663.1|16789.22|16669.22|16789.22|16669.22|16778.83|16658.83|10
1621985190000|2021-05-25 23:26:30|16790.66|16670.66|16798.27|16678.27|16798.4|16678.4|16790.66|16670.66|10
1621985200000|2021-05-25 23:26:40|16799.78|16679.78|16800.96|16680.96|16801.05|16681.05|16799.74|16679.74|10
1621985210000|2021-05-25 23:26:50|16799.56|16679.56|16798.27|16678.27|16800.06|16680.06|16798.27|16678.27|9
1621985220000|2021-05-25 23:27:00|16800.02|16680.02|16801.43|16681.43|16802.91|16682.91|16800.02|16680.02|10
1621985230000|2021-05-25 23:27:10|16802.77|16682.77|16807.56|16687.56|16807.83|16687.83|16802.77|16682.77|10
1621985240000|2021-05-25 23:27:20|16808.48|16688.48|16808.35|16688.35|16809.29|16689.29|16808.35|16688.35|10
1621985250000|2021-05-25 23:27:30|16806.59|16686.59|16801.85|16681.85|16807.54|16687.54|16801.27|16681.27|10
1621985260000|2021-05-25 23:27:40|16802.07|16682.07|16792.12|16672.12|16802.07|16682.07|16792.12|16672.12|10
1621985270000|2021-05-25 23:27:50|16792.05|16672.05|16784.4|16664.4|16792.05|16672.05|16784.4|16664.4|10
1621985280000|2021-05-25 23:28:00|16783.47|16663.47|16782.98|16662.98|16784.79|16664.79|16782.98|16662.98|10
1621985290000|2021-05-25 23:28:10|16782.92|16662.92|16780.1|16660.1|16782.92|16662.92|16780.1|16660.1|8
1621985300000|2021-05-25 23:28:20|16780.62|16660.62|16774.95|16654.95|16780.62|16660.62|16774.65|16654.65|10
1621985310000|2021-05-25 23:28:30|16775.19|16655.19|16772.27|16652.27|16775.49|16655.49|16772.27|16652.27|10
1621985320000|2021-05-25 23:28:40|16771.97|16651.97|16766.47|16646.47|16771.97|16651.97|16766.35|16646.35|10
1621985330000|2021-05-25 23:28:50|16766.17|16646.17|16761.8|16641.8|16766.17|16646.17|16761.56|16641.56|9
1621985340000|2021-05-25 23:29:00|16759.92|16639.92|16761.94|16641.94|16761.98|16641.98|16757.16|16637.16|10
1621985350000|2021-05-25 23:29:10|16761.61|16641.61|16764.8|16644.8|16764.8|16644.8|16761.61|16641.61|10
1621985360000|2021-05-25 23:29:20|16765.4|16645.4|16768.28|16648.28|16768.33|16648.33|16765.4|16645.4|10
1621985370000|2021-05-25 23:29:30|16768.01|16648.01|16765.05|16645.05|16768.01|16648.01|16764.94|16644.94|10
1621985380000|2021-05-25 23:29:40|16764.56|16644.56|16757.81|16637.81|16764.56|16644.56|16757.81|16637.81|10
1621985390000|2021-05-25 23:29:50|16758.25|16638.25|16757.9|16637.9|16758.25|16638.25|16756.6|16636.6|10
1621985400000|2021-05-25 23:30:00|16758.31|16638.31|16757.02|16637.02|16758.31|16638.31|16756.57|16636.57|10
1621985410000|2021-05-25 23:30:10|16756.89|16636.89|16758.53|16638.53|16758.56|16638.56|16756.32|16636.32|10
1621985420000|2021-05-25 23:30:20|16758.47|16638.47|16763.19|16643.19|16763.19|16643.19|16758.15|16638.15|10
1621985430000|2021-05-25 23:30:30|16763.15|16643.15|16767.33|16647.33|16767.33|16647.33|16761.84|16641.84|10
1621985440000|2021-05-25 23:30:40|16767.25|16647.25|16773.38|16653.38|16773.66|16653.66|16767.25|16647.25|10
1621985450000|2021-05-25 23:30:50|16772.75|16652.75|16771.44|16651.44|16773.83|16653.83|16771.44|16651.44|10
1621985460000|2021-05-25 23:31:00|16771.72|16651.72|16766.85|16646.85|16771.78|16651.78|16766.6|16646.6|9
1621985470000|2021-05-25 23:31:10|16766.89|16646.89|16770.49|16650.49|16770.49|16650.49|16766.65|16646.65|10
1621985480000|2021-05-25 23:31:20|16771.72|16651.72|16778.75|16658.75|16778.75|16658.75|16771.66|16651.66|10
1621985490000|2021-05-25 23:31:30|16778.9|16658.9|16781.61|16661.61|16781.92|16661.92|16778.9|16658.9|10
1621985500000|2021-05-25 23:31:40|16781.25|16661.25|16779.98|16659.98|16781.41|16661.41|16779.98|16659.98|10
1621985510000|2021-05-25 23:31:50|16780.09|16660.09|16785.09|16665.09|16785.09|16665.09|16780.09|16660.09|10
1621985520000|2021-05-25 23:32:00|16783.73|16663.73|16786.42|16666.42|16786.42|16666.42|16783.73|16663.73|10
1621985530000|2021-05-25 23:32:10|16785.99|16665.99|16786.56|16666.56|16786.56|16666.56|16784.44|16664.44|10
1621985540000|2021-05-25 23:32:20|16787.99|16667.99|16788.81|16668.81|16788.81|16668.81|16787.45|16667.45|9
1621985550000|2021-05-25 23:32:30|16788.44|16668.44|16786.37|16666.37|16788.46|16668.46|16783.81|16663.81|10
1621985560000|2021-05-25 23:32:40|16786.66|16666.66|16792.84|16672.84|16793.7|16673.7|16786.2|16666.2|10
1621985570000|2021-05-25 23:32:50|16792.79|16672.79|16794.08|16674.08|16794.08|16674.08|16792.6|16672.6|10
1621985580000|2021-05-25 23:33:00|16793.93|16673.93|16794.5|16674.5|16795.72|16675.72|16793.53|16673.53|10
1621985590000|2021-05-25 23:33:10|16792.21|16672.21|16780.68|16660.68|16792.21|16672.21|16780.66|16660.66|10
1621985600000|2021-05-25 23:33:20|16779.6|16659.6|16773.73|16653.73|16779.6|16659.6|16773.14|16653.14|10
1621985610000|2021-05-25 23:33:30|16774.43|16654.43|16781.31|16661.31|16781.31|16661.31|16773.02|16653.02|10
1621985620000|2021-05-25 23:33:40|16782.53|16662.53|16787.7|16667.7|16787.7|16667.7|16782.2|16662.2|10
1621985630000|2021-05-25 23:33:50|16787.01|16667.01|16788.86|16668.86|16788.86|16668.86|16786.31|16666.31|10
1621985640000|2021-05-25 23:34:00|16790.09|16670.09|16791.12|16671.12|16791.12|16671.12|16789.04|16669.04|10
1621985650000|2021-05-25 23:34:10|16791.78|16671.78|16795.68|16675.68|16795.68|16675.68|16791.09|16671.09|10
1621985660000|2021-05-25 23:34:20|16796.24|16676.24|16801.86|16681.86|16802.48|16682.48|16795.87|16675.87|10
1621985670000|2021-05-25 23:34:30|16801.75|16681.75|16811.65|16691.65|16811.65|16691.65|16801.75|16681.75|10
1621985680000|2021-05-25 23:34:40|16811.77|16691.77|16812.2|16692.2|16812.92|16692.92|16810.96|16690.96|9
1621985690000|2021-05-25 23:34:50|16812.14|16692.14|16812.16|16692.16|16812.28|16692.28|16808.71|16688.71|10
1621985700000|2021-05-25 23:35:00|16811.81|16691.81|16807.87|16687.87|16811.81|16691.81|16807.87|16687.87|10
1621985710000|2021-05-25 23:35:10|16806.68|16686.68|16800.27|16680.27|16806.68|16686.68|16800.24|16680.24|10
1621985720000|2021-05-25 23:35:20|16799.8|16679.8|16791.16|16671.16|16799.8|16679.8|16791.04|16671.04|10
1621985730000|2021-05-25 23:35:30|16790.65|16670.65|16785.25|16665.25|16790.65|16670.65|16785.18|16665.18|10
1621985740000|2021-05-25 23:35:40|16784.65|16664.65|16781.36|16661.36|16784.98|16664.98|16781.36|16661.36|10
1621985750000|2021-05-25 23:35:50|16781.35|16661.35|16773.39|16653.39|16781.35|16661.35|16773.39|16653.39|10
1621985760000|2021-05-25 23:36:00|16772.91|16652.91|16767.05|16647.05|16772.91|16652.91|16766.42|16646.42|10
1621985770000|2021-05-25 23:36:10|16767.24|16647.24|16764.33|16644.33|16767.24|16647.24|16764.33|16644.33|10
1621985780000|2021-05-25 23:36:20|16763.69|16643.69|16759.84|16639.84|16763.69|16643.69|16759.84|16639.84|10
1621985790000|2021-05-25 23:36:30|16759.4|16639.4|16756.13|16636.13|16760.49|16640.49|16756.13|16636.13|10
1621985800000|2021-05-25 23:36:40|16756.56|16636.56|16746.25|16626.25|16756.56|16636.56|16746.25|16626.25|10
1621985810000|2021-05-25 23:36:50|16745.6|16625.6|16737.24|16617.24|16745.6|16625.6|16737.24|16617.24|10
1621985820000|2021-05-25 23:37:00|16737.62|16617.62|16722.44|16602.44|16737.62|16617.62|16722.44|16602.44|9
1621985830000|2021-05-25 23:37:10|16721.34|16601.34|16716.86|16596.86|16721.34|16601.34|16716.86|16596.86|10
1621985840000|2021-05-25 23:37:20|16714.78|16594.78|16702.09|16582.09|16714.78|16594.78|16702.09|16582.09|10
1621985850000|2021-05-25 23:37:30|16698.5|16578.5|16669.9|16549.9|16698.5|16578.5|16669.9|16549.9|10
1621985860000|2021-05-25 23:37:40|16667.99|16547.99|16638.3|16518.3|16667.99|16547.99|16638.3|16518.3|10
1621985870000|2021-05-25 23:37:50|16637.56|16517.56|16623.8|16503.8|16637.56|16517.56|16622.1|16502.1|10
1621985880000|2021-05-25 23:38:00|16624.17|16504.17|16635.1|16515.1|16635.1|16515.1|16623.26|16503.26|10
1621985890000|2021-05-25 23:38:10|16634.72|16514.72|16642.27|16522.27|16642.27|16522.27|16634.72|16514.72|10
1621985900000|2021-05-25 23:38:20|16645.42|16525.42|16654.81|16534.81|16654.81|16534.81|16644.44|16524.44|10
1621985910000|2021-05-25 23:38:30|16655.86|16535.86|16658.31|16538.31|16658.31|16538.31|16654.47|16534.47|10
1621985920000|2021-05-25 23:38:40|16657.46|16537.46|16660.3|16540.3|16664.33|16544.33|16657.46|16537.46|10
1621985930000|2021-05-25 23:38:50|16660.15|16540.15|16652.35|16532.35|16660.15|16540.15|16652.35|16532.35|10
1621985940000|2021-05-25 23:39:00|16653.09|16533.09|16649.89|16529.89|16653.48|16533.48|16648.75|16528.75|10
1621985950000|2021-05-25 23:39:10|16648.82|16528.82|16650.46|16530.46|16650.46|16530.46|16647.99|16527.99|10
1621985960000|2021-05-25 23:39:20|16650.86|16530.86|16658.45|16538.45|16658.45|16538.45|16650.86|16530.86|10
1621985970000|2021-05-25 23:39:30|16658.97|16538.97|16656.83|16536.83|16661.58|16541.58|16656.83|16536.83|10
1621985980000|2021-05-25 23:39:40|16658.07|16538.07|16653.02|16533.02|16658.07|16538.07|16653.02|16533.02|10
1621985990000|2021-05-25 23:39:50|16654.02|16534.02|16654.71|16534.71|16654.71|16534.71|16651.96|16531.96|10
1621986000000|2021-05-25 23:40:00|16656.45|16536.45|16660.49|16540.49|16660.49|16540.49|16656.45|16536.45|9
1621986010000|2021-05-25 23:40:10|16665.13|16545.13|16676.85|16556.85|16676.85|16556.85|16665.13|16545.13|10
1621986020000|2021-05-25 23:40:20|16676.48|16556.48|16688.61|16568.61|16688.61|16568.61|16676.48|16556.48|10
1621986030000|2021-05-25 23:40:30|16690.34|16570.34|16691.38|16571.38|16692.52|16572.52|16689.46|16569.46|10
1621986040000|2021-05-25 23:40:40|16691.91|16571.91|16692.7|16572.7|16692.7|16572.7|16690.71|16570.71|10
1621986050000|2021-05-25 23:40:50|16692.4|16572.4|16695.66|16575.66|16696.45|16576.45|16692.19|16572.19|10
1621986060000|2021-05-25 23:41:00|16695.17|16575.17|16700.89|16580.89|16700.89|16580.89|16694.05|16574.05|10
1621986070000|2021-05-25 23:41:10|16702.1|16582.1|16704.96|16584.96|16704.96|16584.96|16701.25|16581.25|10
1621986080000|2021-05-25 23:41:20|16704.67|16584.67|16713.98|16593.98|16713.98|16593.98|16704.67|16584.67|10
1621986090000|2021-05-25 23:41:30|16714.26|16594.26|16722.09|16602.09|16723.31|16603.31|16714.26|16594.26|10
1621986100000|2021-05-25 23:41:40|16723.69|16603.69|16719.57|16599.57|16723.69|16603.69|16719.57|16599.57|10
1621986110000|2021-05-25 23:41:50|16720.21|16600.21|16715.19|16595.19|16720.21|16600.21|16712.82|16592.82|10
1621986120000|2021-05-25 23:42:00|16715.32|16595.32|16720.35|16600.35|16720.75|16600.75|16714.92|16594.92|10
1621986130000|2021-05-25 23:42:10|16721.33|16601.33|16705.24|16585.24|16721.33|16601.33|16705.24|16585.24|10
1621986140000|2021-05-25 23:42:20|16705.61|16585.61|16707.01|16587.01|16707.15|16587.15|16705.5|16585.5|10
1621986150000|2021-05-25 23:42:30|16707.45|16587.45|16714.34|16594.34|16714.34|16594.34|16707.34|16587.34|10
1621986160000|2021-05-25 23:42:40|16715.42|16595.42|16719.21|16599.21|16719.21|16599.21|16715.42|16595.42|10
1621986170000|2021-05-25 23:42:50|16719.95|16599.95|16722.03|16602.03|16722.76|16602.76|16719.95|16599.95|10
1621986180000|2021-05-25 23:43:00|16719.83|16599.83|16726.74|16606.74|16726.74|16606.74|16719.83|16599.83|10
1621986190000|2021-05-25 23:43:10|16726.96|16606.96|16729.33|16609.33|16729.33|16609.33|16726.84|16606.84|10
1621986200000|2021-05-25 23:43:20|16729.5|16609.5|16728.78|16608.78|16731.07|16611.07|16728.78|16608.78|10
1621986210000|2021-05-25 23:43:30|16728.83|16608.83|16721.91|16601.91|16728.83|16608.83|16721.91|16601.91|10
1621986220000|2021-05-25 23:43:40|16721.37|16601.37|16721.47|16601.47|16722.23|16602.23|16721.37|16601.37|10
1621986230000|2021-05-25 23:43:50|16721.93|16601.93|16722.02|16602.02|16722.63|16602.63|16721.77|16601.77|10
1621986240000|2021-05-25 23:44:00|16722.46|16602.46|16716.92|16596.92|16722.46|16602.46|16714.91|16594.91|10
1621986250000|2021-05-25 23:44:10|16717.34|16597.34|16720.45|16600.45|16720.45|16600.45|16717.34|16597.34|9
1621986260000|2021-05-25 23:44:20|16719.87|16599.87|16719.13|16599.13|16719.87|16599.87|16714.83|16594.83|10
1621986270000|2021-05-25 23:44:30|16718.88|16598.88|16719.69|16599.69|16720.9|16600.9|16718.88|16598.88|10
1621986280000|2021-05-25 23:44:40|16721.41|16601.41|16731.09|16611.09|16731.09|16611.09|16721.41|16601.41|10
1621986290000|2021-05-25 23:44:50|16731.55|16611.55|16725.27|16605.27|16731.55|16611.55|16725.27|16605.27|10
1621986300000|2021-05-25 23:45:00|16725.51|16605.51|16730.43|16610.43|16731|16611|16725.51|16605.51|10
1621986310000|2021-05-25 23:45:10|16730.34|16610.34|16725.96|16605.96|16730.34|16610.34|16725.96|16605.96|9
1621986320000|2021-05-25 23:45:20|16725.8|16605.8|16731.06|16611.06|16731.06|16611.06|16724.29|16604.29|9
1621986330000|2021-05-25 23:45:30|16731.43|16611.43|16741.78|16621.78|16741.78|16621.78|16731.43|16611.43|10
1621986340000|2021-05-25 23:45:40|16743.19|16623.19|16754.85|16634.85|16754.85|16634.85|16742.79|16622.79|10
1621986350000|2021-05-25 23:45:50|16754.11|16634.11|16755.46|16635.46|16755.46|16635.46|16754.11|16634.11|10
1621986360000|2021-05-25 23:46:00|16755.31|16635.31|16749.77|16629.77|16755.31|16635.31|16749.77|16629.77|10
1621986370000|2021-05-25 23:46:10|16748.9|16628.9|16739.4|16619.4|16748.9|16628.9|16739.4|16619.4|10
1621986380000|2021-05-25 23:46:20|16739.72|16619.72|16737.23|16617.23|16739.72|16619.72|16737.04|16617.04|10
1621986390000|2021-05-25 23:46:30|16735.71|16615.71|16730.69|16610.69|16735.71|16615.71|16730.69|16610.69|10
1621986400000|2021-05-25 23:46:40|16728.69|16608.69|16728.58|16608.58|16728.77|16608.77|16727.5|16607.5|10
1621986410000|2021-05-25 23:46:50|16729|16609|16727.26|16607.26|16729|16609|16727.26|16607.26|10
1621986420000|2021-05-25 23:47:00|16726.03|16606.03|16714.12|16594.12|16726.03|16606.03|16714.12|16594.12|10
1621986430000|2021-05-25 23:47:10|16712.86|16592.86|16717.48|16597.48|16717.49|16597.49|16712.31|16592.31|10
1621986440000|2021-05-25 23:47:20|16717.2|16597.2|16717.1|16597.1|16717.24|16597.24|16715.89|16595.89|10
1621986450000|2021-05-25 23:47:30|16717.29|16597.29|16721.19|16601.19|16721.19|16601.19|16717.01|16597.01|10
1621986460000|2021-05-25 23:47:40|16721.04|16601.04|16727.64|16607.64|16727.64|16607.64|16721.04|16601.04|10
1621986470000|2021-05-25 23:47:50|16727.25|16607.25|16728.66|16608.66|16729.14|16609.14|16727.16|16607.16|10
1621986480000|2021-05-25 23:48:00|16729.06|16609.06|16737.82|16617.82|16737.82|16617.82|16728.94|16608.94|10
1621986490000|2021-05-25 23:48:10|16737.55|16617.55|16746.53|16626.53|16746.53|16626.53|16737.55|16617.55|10
1621986500000|2021-05-25 23:48:20|16746.57|16626.57|16744.04|16624.04|16746.57|16626.57|16744.04|16624.04|10
1621986510000|2021-05-25 23:48:30|16744.36|16624.36|16737.6|16617.6|16744.36|16624.36|16737.6|16617.6|10
1621986520000|2021-05-25 23:48:40|16738.58|16618.58|16734.43|16614.43|16738.58|16618.58|16734.2|16614.2|10
1621986530000|2021-05-25 23:48:50|16735.24|16615.24|16737.47|16617.47|16737.47|16617.47|16735.24|16615.24|10
1621986540000|2021-05-25 23:49:00|16736.43|16616.43|16734.41|16614.41|16736.94|16616.94|16734.25|16614.25|10
1621986550000|2021-05-25 23:49:10|16732.33|16612.33|16721.11|16601.11|16732.33|16612.33|16721.11|16601.11|10
1621986560000|2021-05-25 23:49:20|16719.6|16599.6|16714.53|16594.53|16719.6|16599.6|16714.23|16594.23|10
1621986570000|2021-05-25 23:49:30|16713.11|16593.11|16713.57|16593.57|16713.96|16593.96|16712.39|16592.39|10
1621986580000|2021-05-25 23:49:40|16714.44|16594.44|16712.18|16592.18|16714.44|16594.44|16711.94|16591.94|10
1621986590000|2021-05-25 23:49:50|16711.79|16591.79|16717.26|16597.26|16717.26|16597.26|16711.79|16591.79|10
1621986600000|2021-05-25 23:50:00|16716.88|16596.88|16718.13|16598.13|16718.13|16598.13|16714.31|16594.31|10
1621986610000|2021-05-25 23:50:10|16719.61|16599.61|16726.4|16606.4|16726.88|16606.88|16719.61|16599.61|10
1621986620000|2021-05-25 23:50:20|16726.91|16606.91|16729.71|16609.71|16730.04|16610.04|16726.77|16606.77|10
1621986630000|2021-05-25 23:50:30|16729.61|16609.61|16729.5|16609.5|16730.81|16610.81|16729.24|16609.24|10
1621986640000|2021-05-25 23:50:40|16729.53|16609.53|16726.76|16606.76|16729.53|16609.53|16726.76|16606.76|10
1621986650000|2021-05-25 23:50:50|16726.83|16606.83|16726.27|16606.27|16727.05|16607.05|16725.72|16605.72|10
1621986660000|2021-05-25 23:51:00|16726.13|16606.13|16726.35|16606.35|16726.35|16606.35|16724.26|16604.26|10
1621986670000|2021-05-25 23:51:10|16726.23|16606.23|16724.28|16604.28|16726.85|16606.85|16724.28|16604.28|10
1621986680000|2021-05-25 23:51:20|16724.32|16604.32|16727.28|16607.28|16727.28|16607.28|16724.32|16604.32|10
1621986690000|2021-05-25 23:51:30|16728.21|16608.21|16729.23|16609.23|16729.23|16609.23|16727.93|16607.93|9
1621986700000|2021-05-25 23:51:40|16728.95|16608.95|16726.11|16606.11|16728.95|16608.95|16725.88|16605.88|10
1621986710000|2021-05-25 23:51:50|16726.27|16606.27|16724.95|16604.95|16726.36|16606.36|16724.95|16604.95|10
1621986720000|2021-05-25 23:52:00|16725.54|16605.54|16722.08|16602.08|16725.66|16605.66|16721.89|16601.89|10
1621986730000|2021-05-25 23:52:10|16721.71|16601.71|16716.77|16596.77|16721.71|16601.71|16716.77|16596.77|10
1621986740000|2021-05-25 23:52:20|16715.29|16595.29|16701.64|16581.64|16715.29|16595.29|16701.64|16581.64|10
1621986750000|2021-05-25 23:52:30|16698.18|16578.18|16693.36|16573.36|16698.18|16578.18|16693.36|16573.36|10
1621986760000|2021-05-25 23:52:40|16692.53|16572.53|16690.01|16570.01|16692.53|16572.53|16690.01|16570.01|10
1621986770000|2021-05-25 23:52:50|16689.08|16569.08|16681.14|16561.14|16689.08|16569.08|16681.14|16561.14|10
1621986780000|2021-05-25 23:53:00|16681.1|16561.1|16673.06|16553.06|16681.1|16561.1|16673.06|16553.06|10
1621986790000|2021-05-25 23:53:10|16671.7|16551.7|16664.6|16544.6|16671.9|16551.9|16664.6|16544.6|10
1621986800000|2021-05-25 23:53:20|16664.57|16544.57|16665.61|16545.61|16666.14|16546.14|16664.49|16544.49|10
1621986810000|2021-05-25 23:53:30|16665.56|16545.56|16668.41|16548.41|16668.41|16548.41|16665.56|16545.56|10
1621986820000|2021-05-25 23:53:40|16669.03|16549.03|16675.73|16555.73|16675.73|16555.73|16669.03|16549.03|10
1621986830000|2021-05-25 23:53:50|16675.99|16555.99|16674.99|16554.99|16676.46|16556.46|16674.99|16554.99|10
1621986840000|2021-05-25 23:54:00|16674.78|16554.78|16676.42|16556.42|16677.32|16557.32|16674.78|16554.78|10
1621986850000|2021-05-25 23:54:10|16674.71|16554.71|16667.98|16547.98|16674.71|16554.71|16667.98|16547.98|10
1621986860000|2021-05-25 23:54:20|16667.59|16547.59|16667.68|16547.68|16668.96|16548.96|16667.21|16547.21|10
1621986870000|2021-05-25 23:54:30|16666.93|16546.93|16669.61|16549.61|16669.61|16549.61|16665.45|16545.45|10
1621986880000|2021-05-25 23:54:40|16669.77|16549.77|16668.51|16548.51|16669.77|16549.77|16667.94|16547.94|10
1621986890000|2021-05-25 23:54:50|16667.94|16547.94|16668.39|16548.39|16668.62|16548.62|16667.57|16547.57|10
1621986900000|2021-05-25 23:55:00|16668.64|16548.64|16677.36|16557.36|16677.36|16557.36|16668.64|16548.64|10
1621986910000|2021-05-25 23:55:10|16677.48|16557.48|16679.75|16559.75|16679.75|16559.75|16677.48|16557.48|10
1621986920000|2021-05-25 23:55:20|16683.62|16563.62|16689.33|16569.33|16689.33|16569.33|16683.04|16563.04|10
1621986930000|2021-05-25 23:55:30|16690.32|16570.32|16707.31|16587.31|16707.31|16587.31|16690.32|16570.32|10
1621986940000|2021-05-25 23:55:40|16708.42|16588.42|16718.7|16598.7|16718.82|16598.82|16708.42|16588.42|10
1621986950000|2021-05-25 23:55:50|16718.99|16598.99|16720.35|16600.35|16721.29|16601.29|16718.85|16598.85|10
1621986960000|2021-05-25 23:56:00|16721.03|16601.03|16726.69|16606.69|16726.69|16606.69|16721.03|16601.03|10
1621986970000|2021-05-25 23:56:10|16729.28|16609.28|16731.08|16611.08|16731.17|16611.17|16729.28|16609.28|10
1621986980000|2021-05-25 23:56:20|16731.96|16611.96|16734.22|16614.22|16734.22|16614.22|16731.56|16611.56|10
1621986990000|2021-05-25 23:56:30|16733.99|16613.99|16735.67|16615.67|16736.36|16616.36|16733.99|16613.99|10
1621987000000|2021-05-25 23:56:40|16734.71|16614.71|16734.91|16614.91|16735.88|16615.88|16734.71|16614.71|9
1621987010000|2021-05-25 23:56:50|16735.46|16615.46|16734.23|16614.23|16735.46|16615.46|16734.18|16614.18|10
1621987020000|2021-05-25 23:57:00|16733.87|16613.87|16730.55|16610.55|16733.87|16613.87|16730.44|16610.44|10
1621987030000|2021-05-25 23:57:10|16730.24|16610.24|16729.61|16609.61|16731.24|16611.24|16729.3|16609.3|10
1621987040000|2021-05-25 23:57:20|16729.41|16609.41|16729.19|16609.19|16729.65|16609.65|16728.07|16608.07|10
1621987050000|2021-05-25 23:57:30|16728.72|16608.72|16725.76|16605.76|16729.18|16609.18|16725.76|16605.76|10
1621987060000|2021-05-25 23:57:40|16725.11|16605.11|16723.92|16603.92|16725.24|16605.24|16723.17|16603.17|10
1621987070000|2021-05-25 23:57:50|16724.2|16604.2|16724.38|16604.38|16724.58|16604.58|16723.7|16603.7|10
1621987080000|2021-05-25 23:58:00|16725.13|16605.13|16727.69|16607.69|16727.69|16607.69|16724.91|16604.91|10
1621987090000|2021-05-25 23:58:10|16727.72|16607.72|16731.51|16611.51|16731.51|16611.51|16727.72|16607.72|10
1621987100000|2021-05-25 23:58:20|16731.57|16611.57|16736.39|16616.39|16736.39|16616.39|16731.57|16611.57|10
1621987110000|2021-05-25 23:58:30|16737.2|16617.2|16745.28|16625.28|16745.28|16625.28|16736.96|16616.96|10
1621987120000|2021-05-25 23:58:40|16746.39|16626.39|16754.69|16634.69|16754.87|16634.87|16746.34|16626.34|10
1621987130000|2021-05-25 23:58:50|16754.33|16634.33|16768.15|16648.15|16768.15|16648.15|16754.33|16634.33|10
1621987140000|2021-05-25 23:59:00|16768.26|16648.26|16787.6|16667.6|16787.6|16667.6|16768.26|16648.26|10
1621987150000|2021-05-25 23:59:10|16786.39|16666.39|16800.21|16680.21|16800.21|16680.21|16786.39|16666.39|10
1621987160000|2021-05-25 23:59:20|16801.12|16681.12|16802.73|16682.73|16808.99|16688.99|16801.12|16681.12|10
1621987170000|2021-05-25 23:59:30|16802.36|16682.36|16787.01|16667.01|16802.36|16682.36|16786.93|16666.93|10
1621987180000|2021-05-25 23:59:40|16786.54|16666.54|16784.57|16664.57|16787.34|16667.34|16784.57|16664.57|10
1621987190000|2021-05-25 23:59:50|16785.03|16665.03|16785.43|16665.43|16788.38|16668.38|16784.1|16664.1|10
1621987200000|2021-05-26 00:00:00|16786.43|16666.43|16796.96|16676.96|16796.96|16676.96|16786.43|16666.43|10
1621987210000|2021-05-26 00:00:10|16798.67|16678.67|16813.3|16693.3|16813.3|16693.3|16798.67|16678.67|10
1621987220000|2021-05-26 00:00:20|16813.85|16693.85|16824.07|16704.07|16824.07|16704.07|16813.85|16693.85|9
1621987230000|2021-05-26 00:00:30|16824.91|16704.91|16840.13|16720.13|16840.13|16720.13|16824.91|16704.91|10
1621987240000|2021-05-26 00:00:40|16840.07|16720.07|16844.6|16724.6|16847.85|16727.85|16840.07|16720.07|10
1621987250000|2021-05-26 00:00:50|16843.56|16723.56|16848.75|16728.75|16849.11|16729.11|16843.56|16723.56|10
1621987260000|2021-05-26 00:01:00|16846.28|16726.28|16839.81|16719.81|16846.28|16726.28|16839.81|16719.81|10
1621987270000|2021-05-26 00:01:10|16839.53|16719.53|16837.8|16717.8|16839.53|16719.53|16836.76|16716.76|10
1621987280000|2021-05-26 00:01:20|16837.79|16717.79|16839.99|16719.99|16839.99|16719.99|16837.05|16717.05|10
1621987290000|2021-05-26 00:01:30|16840.65|16720.65|16844.22|16724.22|16845.02|16725.02|16840.09|16720.09|10
1621987300000|2021-05-26 00:01:40|16842.35|16722.35|16822.82|16702.82|16842.35|16722.35|16822.82|16702.82|10
1621987310000|2021-05-26 00:01:50|16820.28|16700.28|16798.39|16678.39|16820.28|16700.28|16798.39|16678.39|10
1621987320000|2021-05-26 00:02:00|16796.78|16676.78|16792.24|16672.24|16796.78|16676.78|16790.02|16670.02|10
1621987330000|2021-05-26 00:02:10|16793.4|16673.4|16807.04|16687.04|16807.04|16687.04|16793.4|16673.4|10
1621987340000|2021-05-26 00:02:20|16807.92|16687.92|16817.15|16697.15|16817.6|16697.6|16807.92|16687.92|10
1621987350000|2021-05-26 00:02:30|16818.53|16698.53|16820.32|16700.32|16820.32|16700.32|16818.22|16698.22|10
1621987360000|2021-05-26 00:02:40|16821.16|16701.16|16828.81|16708.81|16828.81|16708.81|16821.16|16701.16|10
1621987370000|2021-05-26 00:02:50|16830.28|16710.28|16840.92|16720.92|16840.92|16720.92|16830.28|16710.28|10
1621987380000|2021-05-26 00:03:00|16842.31|16722.31|16851.13|16731.13|16851.13|16731.13|16842.16|16722.16|10
1621987390000|2021-05-26 00:03:10|16852.03|16732.03|16843.95|16723.95|16853.64|16733.64|16843.95|16723.95|10
1621987400000|2021-05-26 00:03:20|16845.04|16725.04|16850.53|16730.53|16852.37|16732.37|16845.04|16725.04|10
1621987410000|2021-05-26 00:03:30|16849.19|16729.19|16841.17|16721.17|16849.57|16729.57|16841.17|16721.17|10
1621987420000|2021-05-26 00:03:40|16841.11|16721.11|16843.35|16723.35|16843.35|16723.35|16839.49|16719.49|10
1621987430000|2021-05-26 00:03:50|16844.82|16724.82|16857.53|16737.53|16857.53|16737.53|16844.82|16724.82|10
1621987440000|2021-05-26 00:04:00|16857.72|16737.72|16874.93|16754.93|16874.93|16754.93|16857.14|16737.14|10
1621987450000|2021-05-26 00:04:10|16874.37|16754.37|16911.51|16791.51|16911.51|16791.51|16874.37|16754.37|10
1621987460000|2021-05-26 00:04:20|16917.2|16797.2|16928.52|16808.52|16928.52|16808.52|16917.2|16797.2|10
1621987470000|2021-05-26 00:04:30|16928.96|16808.96|16943.24|16823.24|16943.24|16823.24|16928.96|16808.96|10
1621987480000|2021-05-26 00:04:40|16943.31|16823.31|16952.27|16832.27|16952.27|16832.27|16943.31|16823.31|10
1621987490000|2021-05-26 00:04:50|16952.48|16832.48|16955.24|16835.24|16958.15|16838.15|16952.48|16832.48|10
1621987500000|2021-05-26 00:05:00|16956.66|16836.66|16944.61|16824.61|16956.66|16836.66|16944.61|16824.61|10
1621987510000|2021-05-26 00:05:10|16941.5|16821.5|16929.12|16809.12|16941.5|16821.5|16929.12|16809.12|10
1621987520000|2021-05-26 00:05:20|16927.44|16807.44|16918.36|16798.36|16927.44|16807.44|16918.04|16798.04|10
1621987530000|2021-05-26 00:05:30|16918.23|16798.23|16916.98|16796.98|16918.23|16798.23|16915.2|16795.2|10
1621987540000|2021-05-26 00:05:40|16918.22|16798.22|16923.2|16803.2|16923.2|16803.2|16918.22|16798.22|10
1621987550000|2021-05-26 00:05:50|16923.09|16803.09|16923.43|16803.43|16925.48|16805.48|16923.09|16803.09|10
1621987560000|2021-05-26 00:06:00|16923.41|16803.41|16921.32|16801.32|16924.76|16804.76|16921.32|16801.32|10
1621987570000|2021-05-26 00:06:10|16920.92|16800.92|16908.21|16788.21|16920.92|16800.92|16908.21|16788.21|10
1621987580000|2021-05-26 00:06:20|16907.62|16787.62|16897.27|16777.27|16907.62|16787.62|16897.27|16777.27|10
1621987590000|2021-05-26 00:06:30|16895.9|16775.9|16894.58|16774.58|16899.02|16779.02|16894.58|16774.58|10
1621987600000|2021-05-26 00:06:40|16894.47|16774.47|16889.19|16769.19|16894.47|16774.47|16889.19|16769.19|10
1621987610000|2021-05-26 00:06:50|16888.67|16768.67|16877.07|16757.07|16888.67|16768.67|16877.07|16757.07|9
1621987620000|2021-05-26 00:07:00|16877.24|16757.24|16867.41|16747.41|16877.26|16757.26|16867.41|16747.41|10
1621987630000|2021-05-26 00:07:10|16864.68|16744.68|16865.43|16745.43|16867.27|16747.27|16862.97|16742.97|10
1621987640000|2021-05-26 00:07:20|16865.31|16745.31|16852.52|16732.52|16865.31|16745.31|16852.52|16732.52|10
1621987650000|2021-05-26 00:07:30|16852.8|16732.8|16848.31|16728.31|16853.02|16733.02|16848.31|16728.31|10
1621987660000|2021-05-26 00:07:40|16847.68|16727.68|16831.21|16711.21|16847.68|16727.68|16831.21|16711.21|10
1621987670000|2021-05-26 00:07:50|16831.33|16711.33|16822.35|16702.35|16831.73|16711.73|16822.35|16702.35|10
1621987680000|2021-05-26 00:08:00|16820.95|16700.95|16816.12|16696.12|16820.95|16700.95|16812.59|16692.59|10
1621987690000|2021-05-26 00:08:10|16816.02|16696.02|16814.34|16694.34|16816.28|16696.28|16813.86|16693.86|10
1621987700000|2021-05-26 00:08:20|16813.59|16693.59|16808.73|16688.73|16815.59|16695.59|16808.73|16688.73|10
1621987710000|2021-05-26 00:08:30|16808.36|16688.36|16804.63|16684.63|16808.36|16688.36|16800.58|16680.58|10
1621987720000|2021-05-26 00:08:40|16804.14|16684.14|16795.67|16675.67|16804.14|16684.14|16795.67|16675.67|10
1621987730000|2021-05-26 00:08:50|16795.09|16675.09|16793.58|16673.58|16795.09|16675.09|16793.58|16673.58|10
1621987740000|2021-05-26 00:09:00|16790.96|16670.96|16794.3|16674.3|16794.3|16674.3|16790.16|16670.16|10
1621987750000|2021-05-26 00:09:10|16794.95|16674.95|16795.37|16675.37|16795.37|16675.37|16793.38|16673.38|9
1621987760000|2021-05-26 00:09:20|16794.67|16674.67|16798.64|16678.64|16798.64|16678.64|16794.67|16674.67|10
1621987770000|2021-05-26 00:09:30|16796.97|16676.97|16822.91|16702.91|16822.91|16702.91|16796.97|16676.97|10
1621987780000|2021-05-26 00:09:40|16826.94|16706.94|16830.87|16710.87|16835.24|16715.24|16826.94|16706.94|10
1621987790000|2021-05-26 00:09:50|16830.16|16710.16|16831.98|16711.98|16832.05|16712.05|16830.16|16710.16|9
1621987800000|2021-05-26 00:10:00|16832.21|16712.21|16820.43|16700.43|16832.21|16712.21|16820.43|16700.43|10
1621987810000|2021-05-26 00:10:10|16820.13|16700.13|16807.06|16687.06|16820.13|16700.13|16807.06|16687.06|10
1621987820000|2021-05-26 00:10:20|16806.98|16686.98|16788.97|16668.97|16806.98|16686.98|16788.97|16668.97|10
1621987830000|2021-05-26 00:10:30|16787.15|16667.15|16782.39|16662.39|16787.15|16667.15|16782.15|16662.15|10
1621987840000|2021-05-26 00:10:40|16780.18|16660.18|16772.99|16652.99|16780.18|16660.18|16772.99|16652.99|10
1621987850000|2021-05-26 00:10:50|16772.92|16652.92|16756.2|16636.2|16772.92|16652.92|16756.2|16636.2|10
1621987860000|2021-05-26 00:11:00|16756.63|16636.63|16757.72|16637.72|16758.12|16638.12|16756.43|16636.43|10
1621987870000|2021-05-26 00:11:10|16759.34|16639.34|16763.72|16643.72|16764.99|16644.99|16759.34|16639.34|10
1621987880000|2021-05-26 00:11:20|16763.31|16643.31|16760.71|16640.71|16763.57|16643.57|16760.71|16640.71|10
1621987890000|2021-05-26 00:11:30|16761.12|16641.12|16757.71|16637.71|16761.53|16641.53|16757.71|16637.71|10
1621987900000|2021-05-26 00:11:40|16756.83|16636.83|16751.14|16631.14|16756.83|16636.83|16751.14|16631.14|10
1621987910000|2021-05-26 00:11:50|16749.25|16629.25|16735.21|16615.21|16749.25|16629.25|16735.21|16615.21|10
1621987920000|2021-05-26 00:12:00|16734.09|16614.09|16727.9|16607.9|16734.09|16614.09|16727.9|16607.9|10
1621987930000|2021-05-26 00:12:10|16728.37|16608.37|16724.38|16604.38|16728.37|16608.37|16724.38|16604.38|10
1621987940000|2021-05-26 00:12:20|16724.03|16604.03|16726.72|16606.72|16726.72|16606.72|16723.39|16603.39|10
1621987950000|2021-05-26 00:12:30|16728.1|16608.1|16725.88|16605.88|16728.1|16608.1|16725.88|16605.88|10
1621987960000|2021-05-26 00:12:40|16726.82|16606.82|16725.54|16605.54|16728.46|16608.46|16725.26|16605.26|10
1621987970000|2021-05-26 00:12:50|16723.9|16603.9|16726.14|16606.14|16726.14|16606.14|16722.69|16602.69|10
1621987980000|2021-05-26 00:13:00|16726.3|16606.3|16722.56|16602.56|16726.3|16606.3|16722.32|16602.32|10
1621987990000|2021-05-26 00:13:10|16721.29|16601.29|16719.33|16599.33|16721.29|16601.29|16719.33|16599.33|10
1621988000000|2021-05-26 00:13:20|16719.57|16599.57|16721.33|16601.33|16721.33|16601.33|16716.52|16596.52|10
1621988010000|2021-05-26 00:13:30|16725.54|16605.54|16737.41|16617.41|16737.41|16617.41|16725.54|16605.54|10
1621988020000|2021-05-26 00:13:40|16737.9|16617.9|16741.78|16621.78|16744.04|16624.04|16737.9|16617.9|10
1621988030000|2021-05-26 00:13:50|16741.53|16621.53|16740.93|16620.93|16741.53|16621.53|16738|16618|10
1621988040000|2021-05-26 00:14:00|16741.35|16621.35|16739.48|16619.48|16741.61|16621.61|16739.48|16619.48|10
1621988050000|2021-05-26 00:14:10|16739.9|16619.9|16736.4|16616.4|16743.88|16623.88|16736.4|16616.4|10
1621988060000|2021-05-26 00:14:20|16735.94|16615.94|16740.32|16620.32|16740.32|16620.32|16734.74|16614.74|10
1621988070000|2021-05-26 00:14:30|16740.24|16620.24|16745.26|16625.26|16745.26|16625.26|16740.16|16620.16|10
1621988080000|2021-05-26 00:14:40|16744.31|16624.31|16741.37|16621.37|16744.31|16624.31|16740.37|16620.37|10
1621988090000|2021-05-26 00:14:50|16740.96|16620.96|16728.37|16608.37|16740.96|16620.96|16728.37|16608.37|10
1621988100000|2021-05-26 00:15:00|16726.74|16606.74|16728.44|16608.44|16728.44|16608.44|16722.86|16602.86|10
1621988110000|2021-05-26 00:15:10|16727.66|16607.66|16744.86|16624.86|16744.86|16624.86|16727.66|16607.66|10
1621988120000|2021-05-26 00:15:20|16745.48|16625.48|16756.71|16636.71|16756.82|16636.82|16745.48|16625.48|10
1621988130000|2021-05-26 00:15:30|16756.96|16636.96|16780.5|16660.5|16780.5|16660.5|16756.96|16636.96|10
1621988140000|2021-05-26 00:15:40|16780.07|16660.07|16782.18|16662.18|16783.83|16663.83|16780.07|16660.07|10
1621988150000|2021-05-26 00:15:50|16784.35|16664.35|16786.89|16666.89|16786.89|16666.89|16784.35|16664.35|10
1621988160000|2021-05-26 00:16:00|16787.06|16667.06|16799.42|16679.42|16799.42|16679.42|16787.06|16667.06|10
1621988170000|2021-05-26 00:16:10|16799.94|16679.94|16813.27|16693.27|16813.27|16693.27|16799.94|16679.94|10
1621988180000|2021-05-26 00:16:20|16813.94|16693.94|16820.32|16700.32|16820.32|16700.32|16813.94|16693.94|10
1621988190000|2021-05-26 00:16:30|16820.3|16700.3|16825.33|16705.33|16825.33|16705.33|16820.22|16700.22|10
1621988200000|2021-05-26 00:16:40|16824.85|16704.85|16824.84|16704.84|16824.92|16704.92|16823.08|16703.08|10
1621988210000|2021-05-26 00:16:50|16824.71|16704.71|16830.69|16710.69|16830.69|16710.69|16824.71|16704.71|10
1621988220000|2021-05-26 00:17:00|16831.02|16711.02|16829.94|16709.94|16831.72|16711.72|16829.42|16709.42|10
1621988230000|2021-05-26 00:17:10|16830.83|16710.83|16837.6|16717.6|16837.6|16717.6|16830.83|16710.83|10
1621988240000|2021-05-26 00:17:20|16837.14|16717.14|16839.88|16719.88|16843.46|16723.46|16837.11|16717.11|10
1621988250000|2021-05-26 00:17:30|16839.93|16719.93|16840.66|16720.66|16841.28|16721.28|16839.83|16719.83|10
1621988260000|2021-05-26 00:17:40|16840.79|16720.79|16839.35|16719.35|16841.43|16721.43|16837.55|16717.55|10
1621988270000|2021-05-26 00:17:50|16839.81|16719.81|16837.57|16717.57|16840|16720|16837.43|16717.43|10
1621988280000|2021-05-26 00:18:00|16838.33|16718.33|16834.41|16714.41|16838.33|16718.33|16833.75|16713.75|10
1621988290000|2021-05-26 00:18:10|16833.94|16713.94|16844.67|16724.67|16844.67|16724.67|16833.94|16713.94|10
1621988300000|2021-05-26 00:18:20|16845.27|16725.27|16852.56|16732.56|16852.56|16732.56|16845.27|16725.27|10
1621988310000|2021-05-26 00:18:30|16852.43|16732.43|16852.14|16732.14|16852.57|16732.57|16851.15|16731.15|10
1621988320000|2021-05-26 00:18:40|16852.38|16732.38|16859.83|16739.83|16859.83|16739.83|16852.38|16732.38|10
1621988330000|2021-05-26 00:18:50|16861.48|16741.48|16878.46|16758.46|16878.46|16758.46|16861.33|16741.33|10
1621988340000|2021-05-26 00:19:00|16879.96|16759.96|16887.66|16767.66|16888.84|16768.84|16879.96|16759.96|10
1621988350000|2021-05-26 00:19:10|16888.53|16768.53|16879.21|16759.21|16888.53|16768.53|16878.7|16758.7|10
1621988360000|2021-05-26 00:19:20|16879.07|16759.07|16877.05|16757.05|16880.53|16760.53|16876.77|16756.77|10
1621988370000|2021-05-26 00:19:30|16876.94|16756.94|16858.62|16738.62|16876.94|16756.94|16858.62|16738.62|10
1621988380000|2021-05-26 00:19:40|16857.96|16737.96|16846.3|16726.3|16857.96|16737.96|16846.3|16726.3|10
1621988390000|2021-05-26 00:19:50|16845.95|16725.95|16836.09|16716.09|16845.95|16725.95|16836.09|16716.09|10
1621988400000|2021-05-26 00:20:00|16834.92|16714.92|16824.42|16704.42|16834.92|16714.92|16824.42|16704.42|10
1621988410000|2021-05-26 00:20:10|16823.43|16703.43|16804.51|16684.51|16823.43|16703.43|16804.51|16684.51|10
1621988420000|2021-05-26 00:20:20|16804.32|16684.32|16784.02|16664.02|16804.32|16684.32|16784.02|16664.02|9
1621988430000|2021-05-26 00:20:30|16783.18|16663.18|16757.2|16637.2|16783.18|16663.18|16757.2|16637.2|10
1621988440000|2021-05-26 00:20:40|16756.84|16636.84|16757.19|16637.19|16759.3|16639.3|16756.84|16636.84|10
1621988450000|2021-05-26 00:20:50|16757.38|16637.38|16753.49|16633.49|16757.62|16637.62|16753.05|16633.05|10
1621988460000|2021-05-26 00:21:00|16754.71|16634.71|16749.84|16629.84|16754.71|16634.71|16749.84|16629.84|10
1621988470000|2021-05-26 00:21:10|16748.46|16628.46|16737.97|16617.97|16748.46|16628.46|16737.97|16617.97|10
1621988480000|2021-05-26 00:21:20|16737.38|16617.38|16735.11|16615.11|16738.01|16618.01|16733.9|16613.9|10
1621988490000|2021-05-26 00:21:30|16734.98|16614.98|16722.42|16602.42|16734.98|16614.98|16722.04|16602.04|10
1621988500000|2021-05-26 00:21:40|16719.38|16599.38|16693.74|16573.74|16719.38|16599.38|16693.74|16573.74|10
1621988510000|2021-05-26 00:21:50|16695.06|16575.06|16688.19|16568.19|16695.06|16575.06|16688.19|16568.19|10
1621988520000|2021-05-26 00:22:00|16685.91|16565.91|16694.31|16574.31|16694.31|16574.31|16685.91|16565.91|10
1621988530000|2021-05-26 00:22:10|16695.74|16575.74|16704.26|16584.26|16704.26|16584.26|16695.67|16575.67|10
1621988540000|2021-05-26 00:22:20|16705.66|16585.66|16712.26|16592.26|16712.26|16592.26|16705.05|16585.05|10
1621988550000|2021-05-26 00:22:30|16711.52|16591.52|16715.63|16595.63|16715.63|16595.63|16711.52|16591.52|10
1621988560000|2021-05-26 00:22:40|16713.87|16593.87|16701.11|16581.11|16713.87|16593.87|16701.11|16581.11|10
1621988570000|2021-05-26 00:22:50|16700.96|16580.96|16694.09|16574.09|16700.96|16580.96|16694.09|16574.09|10
1621988580000|2021-05-26 00:23:00|16692.35|16572.35|16685.29|16565.29|16692.35|16572.35|16685.24|16565.24|10
1621988590000|2021-05-26 00:23:10|16685.74|16565.74|16682.4|16562.4|16685.74|16565.74|16682.26|16562.26|10
1621988600000|2021-05-26 00:23:20|16682.75|16562.75|16692.85|16572.85|16692.85|16572.85|16681.63|16561.63|10
1621988610000|2021-05-26 00:23:30|16694.62|16574.62|16698.6|16578.6|16698.99|16578.99|16694.62|16574.62|10
1621988620000|2021-05-26 00:23:40|16698.45|16578.45|16691.91|16571.91|16698.45|16578.45|16691.91|16571.91|10
1621988630000|2021-05-26 00:23:50|16690.67|16570.67|16690.94|16570.94|16690.94|16570.94|16688.66|16568.66|10
1621988640000|2021-05-26 00:24:00|16690.11|16570.11|16688.98|16568.98|16690.65|16570.65|16687.16|16567.16|10
1621988650000|2021-05-26 00:24:10|16688.6|16568.6|16679.75|16559.75|16688.6|16568.6|16679.75|16559.75|10
1621988660000|2021-05-26 00:24:20|16676.86|16556.86|16677.38|16557.38|16677.42|16557.42|16675.38|16555.38|10
1621988670000|2021-05-26 00:24:30|16678.94|16558.94|16682.33|16562.33|16682.33|16562.33|16678.27|16558.27|10
1621988680000|2021-05-26 00:24:40|16681.87|16561.87|16688.17|16568.17|16688.17|16568.17|16681.65|16561.65|9
1621988690000|2021-05-26 00:24:50|16689.17|16569.17|16695.55|16575.55|16695.55|16575.55|16689.17|16569.17|10
1621988700000|2021-05-26 00:25:00|16695.65|16575.65|16710.42|16590.42|16710.42|16590.42|16695.65|16575.65|10
1621988710000|2021-05-26 00:25:10|16710.18|16590.18|16716.44|16596.44|16716.44|16596.44|16709.53|16589.53|10
1621988720000|2021-05-26 00:25:20|16717.09|16597.09|16712.13|16592.13|16717.24|16597.24|16712.13|16592.13|10
1621988730000|2021-05-26 00:25:30|16712.39|16592.39|16699.06|16579.06|16712.39|16592.39|16699.06|16579.06|10
1621988740000|2021-05-26 00:25:40|16698.97|16578.97|16690.7|16570.7|16698.97|16578.97|16690.7|16570.7|10
1621988750000|2021-05-26 00:25:50|16685.64|16565.64|16687.81|16567.81|16688.25|16568.25|16684.35|16564.35|10
1621988760000|2021-05-26 00:26:00|16690.41|16570.41|16694.48|16574.48|16695.65|16575.65|16689.87|16569.87|10
1621988770000|2021-05-26 00:26:10|16694.22|16574.22|16692.31|16572.31|16694.54|16574.54|16689.65|16569.65|10
1621988780000|2021-05-26 00:26:20|16690.89|16570.89|16697.94|16577.94|16697.94|16577.94|16690.89|16570.89|10
1621988790000|2021-05-26 00:26:30|16697.67|16577.67|16697.67|16577.67|16699.48|16579.48|16697.47|16577.47|10
1621988800000|2021-05-26 00:26:40|16697.2|16577.2|16683.55|16563.55|16697.2|16577.2|16683.55|16563.55|10
1621988810000|2021-05-26 00:26:50|16679.36|16559.36|16672.5|16552.5|16679.36|16559.36|16671.54|16551.54|10
1621988820000|2021-05-26 00:27:00|16672.07|16552.07|16677.61|16557.61|16677.61|16557.61|16669.75|16549.75|10
1621988830000|2021-05-26 00:27:10|16679.27|16559.27|16684.34|16564.34|16685.43|16565.43|16679.27|16559.27|10
1621988840000|2021-05-26 00:27:20|16683.84|16563.84|16681.32|16561.32|16684.62|16564.62|16681.32|16561.32|10
1621988850000|2021-05-26 00:27:30|16680.17|16560.17|16669.43|16549.43|16680.17|16560.17|16669.43|16549.43|10
1621988860000|2021-05-26 00:27:40|16667.11|16547.11|16648.59|16528.59|16668.12|16548.12|16648.59|16528.59|10
1621988870000|2021-05-26 00:27:50|16647.55|16527.55|16634.14|16514.14|16647.55|16527.55|16634.14|16514.14|10
1621988880000|2021-05-26 00:28:00|16634.31|16514.31|16634.68|16514.68|16635.31|16515.31|16633.13|16513.13|10
1621988890000|2021-05-26 00:28:10|16633.41|16513.41|16633.46|16513.46|16636.08|16516.08|16632.76|16512.76|10
1621988900000|2021-05-26 00:28:20|16630.47|16510.47|16624.59|16504.59|16630.58|16510.58|16623.71|16503.71|10
1621988910000|2021-05-26 00:28:30|16623.33|16503.33|16600.93|16480.93|16623.33|16503.33|16600.93|16480.93|10
1621988920000|2021-05-26 00:28:40|16599.51|16479.51|16587.14|16467.14|16599.51|16479.51|16585.62|16465.62|10
1621988930000|2021-05-26 00:28:50|16586.12|16466.12|16583.52|16463.52|16586.12|16466.12|16577.23|16457.23|10
1621988940000|2021-05-26 00:29:00|16585.33|16465.33|16597.7|16477.7|16597.7|16477.7|16583.13|16463.13|10
1621988950000|2021-05-26 00:29:10|16598.52|16478.52|16603.78|16483.78|16605.91|16485.91|16598.52|16478.52|10
1621988960000|2021-05-26 00:29:20|16604.94|16484.94|16598.69|16478.69|16604.94|16484.94|16598.39|16478.39|10
1621988970000|2021-05-26 00:29:30|16597.89|16477.89|16594.17|16474.17|16598.07|16478.07|16593.15|16473.15|10
1621988980000|2021-05-26 00:29:40|16593.09|16473.09|16559.42|16439.42|16593.09|16473.09|16559.42|16439.42|10
1621988990000|2021-05-26 00:29:50|16555.23|16435.23|16545.34|16425.34|16555.23|16435.23|16542.22|16422.22|10
1621989000000|2021-05-26 00:30:00|16544.83|16424.83|16561.6|16441.6|16561.6|16441.6|16542.93|16422.93|10
1621989010000|2021-05-26 00:30:10|16564.44|16444.44|16582.25|16462.25|16582.25|16462.25|16564.44|16444.44|10
1621989020000|2021-05-26 00:30:20|16585.08|16465.08|16604.83|16484.83|16604.83|16484.83|16585.08|16465.08|10
1621989030000|2021-05-26 00:30:30|16606.54|16486.54|16611.62|16491.62|16616.7|16496.7|16606.39|16486.39|10
1621989040000|2021-05-26 00:30:40|16609.43|16489.43|16592.69|16472.69|16609.43|16489.43|16592.69|16472.69|10
1621989050000|2021-05-26 00:30:50|16589.75|16469.75|16556.8|16436.8|16589.75|16469.75|16556.8|16436.8|10
1621989060000|2021-05-26 00:31:00|16547.23|16427.23|16548.85|16428.85|16548.85|16428.85|16541.46|16421.46|10
1621989070000|2021-05-26 00:31:10|16548.41|16428.41|16550.54|16430.54|16550.54|16430.54|16545.44|16425.44|10
1621989080000|2021-05-26 00:31:20|16550.65|16430.65|16552.03|16432.03|16554.31|16434.31|16550.65|16430.65|10
1621989090000|2021-05-26 00:31:30|16550.53|16430.53|16542.02|16422.02|16550.53|16430.53|16542.02|16422.02|10
1621989100000|2021-05-26 00:31:40|16542.07|16422.07|16538.89|16418.89|16542.7|16422.7|16538.89|16418.89|9
1621989110000|2021-05-26 00:31:50|16539.36|16419.36|16546.05|16426.05|16547.28|16427.28|16539.09|16419.09|10
1621989120000|2021-05-26 00:32:00|16546.08|16426.08|16549.88|16429.88|16549.88|16429.88|16545.89|16425.89|10
1621989130000|2021-05-26 00:32:10|16552.65|16432.65|16567.79|16447.79|16567.79|16447.79|16552.63|16432.63|10
1621989140000|2021-05-26 00:32:20|16571.69|16451.69|16575.77|16455.77|16577.35|16457.35|16571.55|16451.55|10
1621989150000|2021-05-26 00:32:30|16576.75|16456.75|16577.57|16457.57|16579.48|16459.48|16576.29|16456.29|10
1621989160000|2021-05-26 00:32:40|16577.22|16457.22|16590.68|16470.68|16590.68|16470.68|16577.22|16457.22|10
1621989170000|2021-05-26 00:32:50|16590.55|16470.55|16590.81|16470.81|16592.44|16472.44|16590.13|16470.13|10
1621989180000|2021-05-26 00:33:00|16592.81|16472.81|16602.92|16482.92|16602.92|16482.92|16592.81|16472.81|10
1621989190000|2021-05-26 00:33:10|16602.62|16482.62|16604.63|16484.63|16605.75|16485.75|16601.82|16481.82|10
1621989200000|2021-05-26 00:33:20|16604.23|16484.23|16610.95|16490.95|16610.95|16490.95|16604.23|16484.23|10
1621989210000|2021-05-26 00:33:30|16614.42|16494.42|16625.88|16505.88|16625.88|16505.88|16614.42|16494.42|10
1621989220000|2021-05-26 00:33:40|16626.04|16506.04|16625.61|16505.61|16627.59|16507.59|16625.61|16505.61|10
1621989230000|2021-05-26 00:33:50|16625|16505|16622.54|16502.54|16625.25|16505.25|16621.19|16501.19|10
1621989240000|2021-05-26 00:34:00|16621.61|16501.61|16616.44|16496.44|16621.61|16501.61|16615.78|16495.78|10
1621989250000|2021-05-26 00:34:10|16617.01|16497.01|16624.17|16504.17|16624.17|16504.17|16617.01|16497.01|10
1621989260000|2021-05-26 00:34:20|16624.63|16504.63|16627.66|16507.66|16627.66|16507.66|16624.62|16504.62|10
1621989270000|2021-05-26 00:34:30|16629.21|16509.21|16632.39|16512.39|16633.99|16513.99|16629.18|16509.18|10
1621989280000|2021-05-26 00:34:40|16632|16512|16622.26|16502.26|16632|16512|16622.26|16502.26|10
1621989290000|2021-05-26 00:34:50|16619.45|16499.45|16616.14|16496.14|16619.45|16499.45|16616.14|16496.14|10
1621989300000|2021-05-26 00:35:00|16616.57|16496.57|16619.71|16499.71|16619.71|16499.71|16616.09|16496.09|10
1621989310000|2021-05-26 00:35:10|16620.18|16500.18|16632.89|16512.89|16632.89|16512.89|16620.18|16500.18|10
1621989320000|2021-05-26 00:35:20|16634.48|16514.48|16642.22|16522.22|16642.22|16522.22|16633.41|16513.41|10
1621989330000|2021-05-26 00:35:30|16642.03|16522.03|16649.43|16529.43|16649.43|16529.43|16641.61|16521.61|10
1621989340000|2021-05-26 00:35:40|16650.29|16530.29|16664.19|16544.19|16664.19|16544.19|16650.29|16530.29|10
1621989350000|2021-05-26 00:35:50|16664.76|16544.76|16673.82|16553.82|16673.82|16553.82|16664.76|16544.76|10
1621989360000|2021-05-26 00:36:00|16674.29|16554.29|16668.83|16548.83|16674.29|16554.29|16668.6|16548.6|10
1621989370000|2021-05-26 00:36:10|16667.96|16547.96|16672.34|16552.34|16672.34|16552.34|16666.57|16546.57|10
1621989380000|2021-05-26 00:36:20|16672.35|16552.35|16680.83|16560.83|16680.83|16560.83|16672.35|16552.35|10
1621989390000|2021-05-26 00:36:30|16681.03|16561.03|16682.28|16562.28|16683.13|16563.13|16681.03|16561.03|10
1621989400000|2021-05-26 00:36:40|16682.17|16562.17|16680.64|16560.64|16682.17|16562.17|16679.14|16559.14|10
1621989410000|2021-05-26 00:36:50|16680.89|16560.89|16680.88|16560.88|16683.37|16563.37|16680.88|16560.88|10
1621989420000|2021-05-26 00:37:00|16680.76|16560.76|16677.59|16557.59|16681.11|16561.11|16677.59|16557.59|10
1621989430000|2021-05-26 00:37:10|16677.66|16557.66|16676.49|16556.49|16679.27|16559.27|16674.14|16554.14|10
1621989440000|2021-05-26 00:37:20|16677.24|16557.24|16683.38|16563.38|16683.98|16563.98|16677.24|16557.24|10
1621989450000|2021-05-26 00:37:30|16684.16|16564.16|16680.42|16560.42|16684.16|16564.16|16680.08|16560.08|10
1621989460000|2021-05-26 00:37:40|16679.69|16559.69|16688.79|16568.79|16688.79|16568.79|16679.69|16559.69|10
1621989470000|2021-05-26 00:37:50|16688.3|16568.3|16693.36|16573.36|16693.87|16573.87|16688.3|16568.3|10
1621989480000|2021-05-26 00:38:00|16694.69|16574.69|16698.81|16578.81|16699.58|16579.58|16694.69|16574.69|10
1621989490000|2021-05-26 00:38:10|16699.23|16579.23|16699.17|16579.17|16700.17|16580.17|16698.23|16578.23|9
1621989500000|2021-05-26 00:38:20|16698.96|16578.96|16700.24|16580.24|16700.24|16580.24|16698.08|16578.08|10
1621989510000|2021-05-26 00:38:30|16700.58|16580.58|16703.99|16583.99|16703.99|16583.99|16700.54|16580.54|10
1621989520000|2021-05-26 00:38:40|16704.94|16584.94|16705.23|16585.23|16707.63|16587.63|16704.94|16584.94|10
1621989530000|2021-05-26 00:38:50|16704.4|16584.4|16708.67|16588.67|16708.67|16588.67|16704.4|16584.4|10
1621989540000|2021-05-26 00:39:00|16711.38|16591.38|16718.58|16598.58|16718.58|16598.58|16711.38|16591.38|10
1621989550000|2021-05-26 00:39:10|16719.81|16599.81|16711.21|16591.21|16719.86|16599.86|16711.21|16591.21|10
1621989560000|2021-05-26 00:39:20|16710.4|16590.4|16695.44|16575.44|16710.4|16590.4|16695.44|16575.44|10
1621989570000|2021-05-26 00:39:30|16695.84|16575.84|16693.33|16573.33|16695.9|16575.9|16692.4|16572.4|10
1621989580000|2021-05-26 00:39:40|16692.8|16572.8|16697.49|16577.49|16697.49|16577.49|16692.8|16572.8|10
1621989590000|2021-05-26 00:39:50|16697.39|16577.39|16701.57|16581.57|16701.57|16581.57|16697.39|16577.39|10
1621989600000|2021-05-26 00:40:00|16700.73|16580.73|16706.59|16586.59|16706.59|16586.59|16700.67|16580.67|10
1621989610000|2021-05-26 00:40:10|16709.02|16589.02|16706.02|16586.02|16709.74|16589.74|16706.02|16586.02|10
1621989620000|2021-05-26 00:40:20|16706.33|16586.33|16701.34|16581.34|16706.33|16586.33|16701.34|16581.34|10
1621989630000|2021-05-26 00:40:30|16702.81|16582.81|16688.92|16568.92|16703.01|16583.01|16688.92|16568.92|10
1621989640000|2021-05-26 00:40:40|16684.55|16564.55|16682.1|16562.1|16684.55|16564.55|16681.64|16561.64|10
1621989650000|2021-05-26 00:40:50|16682.91|16562.91|16689.19|16569.19|16689.19|16569.19|16682.91|16562.91|10
1621989660000|2021-05-26 00:41:00|16690.29|16570.29|16695.96|16575.96|16695.96|16575.96|16690.29|16570.29|10
1621989670000|2021-05-26 00:41:10|16697.49|16577.49|16694.87|16574.87|16698.23|16578.23|16693.88|16573.88|10
1621989680000|2021-05-26 00:41:20|16695.12|16575.12|16690.22|16570.22|16695.12|16575.12|16690.22|16570.22|10
1621989690000|2021-05-26 00:41:30|16690.07|16570.07|16682.65|16562.65|16690.07|16570.07|16682.65|16562.65|10
1621989700000|2021-05-26 00:41:40|16682.2|16562.2|16676.65|16556.65|16682.2|16562.2|16676.15|16556.15|10
1621989710000|2021-05-26 00:41:50|16675.86|16555.86|16669.75|16549.75|16675.86|16555.86|16669.75|16549.75|10
1621989720000|2021-05-26 00:42:00|16670.27|16550.27|16673.71|16553.71|16673.71|16553.71|16670.27|16550.27|10
1621989730000|2021-05-26 00:42:10|16672.94|16552.94|16672.65|16552.65|16672.94|16552.94|16671.27|16551.27|10
1621989740000|2021-05-26 00:42:20|16671.51|16551.51|16678.81|16558.81|16678.81|16558.81|16670.8|16550.8|10
1621989750000|2021-05-26 00:42:30|16679.06|16559.06|16676.5|16556.5|16681.55|16561.55|16676.5|16556.5|10
1621989760000|2021-05-26 00:42:40|16676.81|16556.81|16670.12|16550.12|16676.81|16556.81|16669.96|16549.96|10
1621989770000|2021-05-26 00:42:50|16670.32|16550.32|16674.72|16554.72|16675.2|16555.2|16670.16|16550.16|10
1621989780000|2021-05-26 00:43:00|16675.82|16555.82|16677.1|16557.1|16677.1|16557.1|16675.54|16555.54|10
1621989790000|2021-05-26 00:43:10|16677.26|16557.26|16673.68|16553.68|16679.19|16559.19|16673.68|16553.68|10
1621989800000|2021-05-26 00:43:20|16674.05|16554.05|16670.36|16550.36|16674.34|16554.34|16670.36|16550.36|10
1621989810000|2021-05-26 00:43:30|16669.58|16549.58|16666.81|16546.81|16669.69|16549.69|16666.81|16546.81|10
1621989820000|2021-05-26 00:43:40|16666.21|16546.21|16665.64|16545.64|16667.56|16547.56|16665.64|16545.64|10
1621989830000|2021-05-26 00:43:50|16665.58|16545.58|16660.09|16540.09|16665.58|16545.58|16660.09|16540.09|10
1621989840000|2021-05-26 00:44:00|16659.54|16539.54|16641.79|16521.79|16659.54|16539.54|16641.79|16521.79|10
1621989850000|2021-05-26 00:44:10|16639.85|16519.85|16640.37|16520.37|16640.37|16520.37|16638.62|16518.62|10
1621989860000|2021-05-26 00:44:20|16639.99|16519.99|16644.99|16524.99|16644.99|16524.99|16639.28|16519.28|10
1621989870000|2021-05-26 00:44:30|16645.86|16525.86|16645.28|16525.28|16646.83|16526.83|16644.97|16524.97|10
1621989880000|2021-05-26 00:44:40|16645.72|16525.72|16643.93|16523.93|16645.72|16525.72|16643.93|16523.93|10
1621989890000|2021-05-26 00:44:50|16643.66|16523.66|16638.76|16518.76|16644.13|16524.13|16638.76|16518.76|10
1621989900000|2021-05-26 00:45:00|16636.59|16516.59|16635.78|16515.78|16636.97|16516.97|16635.31|16515.31|10
1621989910000|2021-05-26 00:45:10|16636.24|16516.24|16652.05|16532.05|16652.05|16532.05|16636.24|16516.24|10
1621989920000|2021-05-26 00:45:20|16653.28|16533.28|16660.26|16540.26|16660.26|16540.26|16653.28|16533.28|10
1621989930000|2021-05-26 00:45:30|16661.23|16541.23|16658.63|16538.63|16661.39|16541.39|16658.63|16538.63|10
1621989940000|2021-05-26 00:45:40|16658.24|16538.24|16658.99|16538.99|16659.39|16539.39|16657.83|16537.83|10
1621989950000|2021-05-26 00:45:50|16659.42|16539.42|16660.21|16540.21|16661.56|16541.56|16658.65|16538.65|10
1621989960000|2021-05-26 00:46:00|16659.79|16539.79|16665.79|16545.79|16665.79|16545.79|16659.79|16539.79|10
1621989970000|2021-05-26 00:46:10|16667.69|16547.69|16678.27|16558.27|16678.27|16558.27|16667.69|16547.69|10
1621989980000|2021-05-26 00:46:20|16678.95|16558.95|16679.96|16559.96|16682.54|16562.54|16678.65|16558.65|10
1621989990000|2021-05-26 00:46:30|16679.78|16559.78|16681.57|16561.57|16681.57|16561.57|16678.8|16558.8|10
1621990000000|2021-05-26 00:46:40|16681.8|16561.8|16681.4|16561.4|16681.99|16561.99|16680.71|16560.71|10
1621990010000|2021-05-26 00:46:50|16680.68|16560.68|16681.89|16561.89|16681.89|16561.89|16680.68|16560.68|10
1621990020000|2021-05-26 00:47:00|16681.78|16561.78|16684.93|16564.93|16684.97|16564.97|16681.78|16561.78|9
1621990030000|2021-05-26 00:47:10|16685.88|16565.88|16689.18|16569.18|16689.95|16569.95|16685.88|16565.88|10
1621990040000|2021-05-26 00:47:20|16689.4|16569.4|16685.07|16565.07|16689.4|16569.4|16685.07|16565.07|10
1621990050000|2021-05-26 00:47:30|16684.81|16564.81|16678.78|16558.78|16685|16565|16678.78|16558.78|10
1621990060000|2021-05-26 00:47:40|16678.12|16558.12|16673.78|16553.78|16678.12|16558.12|16672.96|16552.96|10
1621990070000|2021-05-26 00:47:50|16674.31|16554.31|16675.15|16555.15|16675.67|16555.67|16674.31|16554.31|10
1621990080000|2021-05-26 00:48:00|16673.49|16553.49|16666.83|16546.83|16673.49|16553.49|16665.59|16545.59|10
1621990090000|2021-05-26 00:48:10|16667.02|16547.02|16662.84|16542.84|16667.2|16547.2|16662.38|16542.38|10
1621990100000|2021-05-26 00:48:20|16663.28|16543.28|16665.32|16545.32|16666.45|16546.45|16663.28|16543.28|10
1621990110000|2021-05-26 00:48:30|16665.56|16545.56|16666.01|16546.01|16666.01|16546.01|16664.36|16544.36|10
1621990120000|2021-05-26 00:48:40|16664.99|16544.99|16667.8|16547.8|16667.8|16547.8|16664.56|16544.56|10
1621990130000|2021-05-26 00:48:50|16668.25|16548.25|16673.89|16553.89|16674.06|16554.06|16668.17|16548.17|10
1621990140000|2021-05-26 00:49:00|16674.27|16554.27|16677.83|16557.83|16677.83|16557.83|16674.01|16554.01|10
1621990150000|2021-05-26 00:49:10|16677.59|16557.59|16673.11|16553.11|16677.59|16557.59|16673.11|16553.11|9
1621990160000|2021-05-26 00:49:20|16674.06|16554.06|16670.98|16550.98|16674.06|16554.06|16670.86|16550.86|10
1621990170000|2021-05-26 00:49:30|16670.76|16550.76|16672.3|16552.3|16673.17|16553.17|16670.76|16550.76|10
1621990180000|2021-05-26 00:49:40|16672.4|16552.4|16680.38|16560.38|16680.38|16560.38|16672.3|16552.3|10
1621990190000|2021-05-26 00:49:50|16681.31|16561.31|16686.01|16566.01|16686.01|16566.01|16681.31|16561.31|10
1621990200000|2021-05-26 00:50:00|16686.7|16566.7|16687.37|16567.37|16688.64|16568.64|16686.7|16566.7|10
1621990210000|2021-05-26 00:50:10|16687.42|16567.42|16690.87|16570.87|16690.87|16570.87|16687.42|16567.42|10
1621990220000|2021-05-26 00:50:20|16691.9|16571.9|16698.99|16578.99|16698.99|16578.99|16691.9|16571.9|10
1621990230000|2021-05-26 00:50:30|16699.72|16579.72|16703.08|16583.08|16703.08|16583.08|16699.63|16579.63|10
1621990240000|2021-05-26 00:50:40|16705.01|16585.01|16711.22|16591.22|16711.22|16591.22|16703.73|16583.73|10
1621990250000|2021-05-26 00:50:50|16713.26|16593.26|16730.2|16610.2|16730.2|16610.2|16713.26|16593.26|10
1621990260000|2021-05-26 00:51:00|16731.82|16611.82|16742.42|16622.42|16742.42|16622.42|16731.82|16611.82|10
1621990270000|2021-05-26 00:51:10|16743.21|16623.21|16747.87|16627.87|16747.95|16627.95|16743.21|16623.21|10
1621990280000|2021-05-26 00:51:20|16747.25|16627.25|16744.76|16624.76|16748.61|16628.61|16744.76|16624.76|9
1621990290000|2021-05-26 00:51:30|16744.69|16624.69|16742.4|16622.4|16746.44|16626.44|16742.4|16622.4|10
1621990300000|2021-05-26 00:51:40|16741.85|16621.85|16741.38|16621.38|16742.38|16622.38|16740.26|16620.26|10
1621990310000|2021-05-26 00:51:50|16741.39|16621.39|16740.12|16620.12|16741.4|16621.4|16739.96|16619.96|10
1621990320000|2021-05-26 00:52:00|16740.23|16620.23|16743.77|16623.77|16743.77|16623.77|16739.55|16619.55|10
1621990330000|2021-05-26 00:52:10|16745.28|16625.28|16749.85|16629.85|16749.85|16629.85|16745.28|16625.28|10
1621990340000|2021-05-26 00:52:20|16747.96|16627.96|16744.59|16624.59|16747.96|16627.96|16744.34|16624.34|10
1621990350000|2021-05-26 00:52:30|16744.49|16624.49|16739.92|16619.92|16744.49|16624.49|16738.35|16618.35|10
1621990360000|2021-05-26 00:52:40|16740.27|16620.27|16736.54|16616.54|16740.27|16620.27|16736.15|16616.15|10
1621990370000|2021-05-26 00:52:50|16736.27|16616.27|16737.27|16617.27|16737.42|16617.42|16736.27|16616.27|10
1621990380000|2021-05-26 00:53:00|16737.21|16617.21|16734.76|16614.76|16737.68|16617.68|16734.76|16614.76|10
1621990390000|2021-05-26 00:53:10|16734.2|16614.2|16731.31|16611.31|16734.53|16614.53|16730.56|16610.56|10
1621990400000|2021-05-26 00:53:20|16731.49|16611.49|16730.94|16610.94|16732.89|16612.89|16729.49|16609.49|10
1621990410000|2021-05-26 00:53:30|16730.3|16610.3|16720.67|16600.67|16730.3|16610.3|16720.67|16600.67|10
1621990420000|2021-05-26 00:53:40|16717.1|16597.1|16713.46|16593.46|16717.1|16597.1|16712.71|16592.71|9
1621990430000|2021-05-26 00:53:50|16714.19|16594.19|16716.33|16596.33|16716.79|16596.79|16714.19|16594.19|10
1621990440000|2021-05-26 00:54:00|16717.15|16597.15|16723.6|16603.6|16724.66|16604.66|16717.15|16597.15|10
1621990450000|2021-05-26 00:54:10|16722.47|16602.47|16724.24|16604.24|16724.53|16604.53|16721.73|16601.73|10
1621990460000|2021-05-26 00:54:20|16723.95|16603.95|16722|16602|16723.95|16603.95|16722|16602|10
1621990470000|2021-05-26 00:54:30|16719.83|16599.83|16711.01|16591.01|16719.83|16599.83|16711.01|16591.01|10
1621990480000|2021-05-26 00:54:40|16711.28|16591.28|16712.67|16592.67|16712.67|16592.67|16710.68|16590.68|10
1621990490000|2021-05-26 00:54:50|16712.63|16592.63|16719.11|16599.11|16719.5|16599.5|16712.6|16592.6|10
1621990500000|2021-05-26 00:55:00|16720.46|16600.46|16716.7|16596.7|16720.63|16600.63|16716.7|16596.7|10
1621990510000|2021-05-26 00:55:10|16714.02|16594.02|16712.15|16592.15|16714.56|16594.56|16712.15|16592.15|10
1621990520000|2021-05-26 00:55:20|16710.95|16590.95|16707.3|16587.3|16711.15|16591.15|16707.11|16587.11|10
1621990530000|2021-05-26 00:55:30|16706.82|16586.82|16704.25|16584.25|16706.84|16586.84|16704.25|16584.25|10
1621990540000|2021-05-26 00:55:40|16700.93|16580.93|16693.46|16573.46|16700.93|16580.93|16692.83|16572.83|10
1621990550000|2021-05-26 00:55:50|16692.88|16572.88|16694.14|16574.14|16694.14|16574.14|16691.76|16571.76|10
1621990560000|2021-05-26 00:56:00|16694.89|16574.89|16703.63|16583.63|16704.62|16584.62|16694.89|16574.89|10
1621990570000|2021-05-26 00:56:10|16703.5|16583.5|16701.46|16581.46|16703.74|16583.74|16700.83|16580.83|10
1621990580000|2021-05-26 00:56:20|16699.61|16579.61|16709.5|16589.5|16709.5|16589.5|16699.61|16579.61|10
1621990590000|2021-05-26 00:56:30|16710.23|16590.23|16714.13|16594.13|16714.13|16594.13|16710.23|16590.23|9
1621990600000|2021-05-26 00:56:40|16713.86|16593.86|16707.81|16587.81|16713.86|16593.86|16707.55|16587.55|10
1621990610000|2021-05-26 00:56:50|16706.74|16586.74|16708.54|16588.54|16708.54|16588.54|16704.82|16584.82|10
1621990620000|2021-05-26 00:57:00|16707.22|16587.22|16703.34|16583.34|16707.22|16587.22|16702.65|16582.65|10
1621990630000|2021-05-26 00:57:10|16703.69|16583.69|16702.67|16582.67|16703.69|16583.69|16701.9|16581.9|10
1621990640000|2021-05-26 00:57:20|16701.21|16581.21|16699.46|16579.46|16701.21|16581.21|16698.91|16578.91|10
1621990650000|2021-05-26 00:57:30|16699.64|16579.64|16698.04|16578.04|16699.94|16579.94|16697.98|16577.98|10
1621990660000|2021-05-26 00:57:40|16698.08|16578.08|16699.37|16579.37|16699.99|16579.99|16698.08|16578.08|10
1621990670000|2021-05-26 00:57:50|16700.69|16580.69|16704.56|16584.56|16704.56|16584.56|16700.69|16580.69|10
1621990680000|2021-05-26 00:58:00|16704.11|16584.11|16709.48|16589.48|16709.48|16589.48|16704.11|16584.11|10
1621990690000|2021-05-26 00:58:10|16710.17|16590.17|16712.5|16592.5|16712.93|16592.93|16710.17|16590.17|10
1621990700000|2021-05-26 00:58:20|16712.97|16592.97|16713.71|16593.71|16715.21|16595.21|16712.22|16592.22|9
1621990710000|2021-05-26 00:58:30|16713.46|16593.46|16709.2|16589.2|16713.46|16593.46|16709.2|16589.2|10
1621990720000|2021-05-26 00:58:40|16709.17|16589.17|16706.64|16586.64|16710|16590|16706.32|16586.32|10
1621990730000|2021-05-26 00:58:50|16707.49|16587.49|16716.1|16596.1|16716.1|16596.1|16707.49|16587.49|10
1621990740000|2021-05-26 00:59:00|16715.56|16595.56|16717.87|16597.87|16718.83|16598.83|16715.56|16595.56|10
1621990750000|2021-05-26 00:59:10|16717.05|16597.05|16718.72|16598.72|16719.24|16599.24|16717.05|16597.05|10
1621990760000|2021-05-26 00:59:20|16718.42|16598.42|16716.47|16596.47|16718.66|16598.66|16716.33|16596.33|10
1621990770000|2021-05-26 00:59:30|16716.28|16596.28|16716.52|16596.52|16717.41|16597.41|16716.28|16596.28|10
1621990780000|2021-05-26 00:59:40|16716.27|16596.27|16717.67|16597.67|16717.89|16597.89|16715.49|16595.49|10
1621990790000|2021-05-26 00:59:50|16717.61|16597.61|16718.49|16598.49|16719.18|16599.18|16717.61|16597.61|10
1621990800000|2021-05-26 01:00:00|16718.61|16598.61|16728.36|16608.36|16728.76|16608.76|16718.35|16598.35|10
1621990810000|2021-05-26 01:00:10|16727.79|16607.79|16735.64|16615.64|16735.81|16615.81|16727.79|16607.79|10
1621990820000|2021-05-26 01:00:20|16737.78|16617.78|16742.31|16622.31|16742.31|16622.31|16737.78|16617.78|10
1621990830000|2021-05-26 01:00:30|16744.78|16624.78|16751.32|16631.32|16751.32|16631.32|16744.78|16624.78|10
1621990840000|2021-05-26 01:00:40|16753.38|16633.38|16759.76|16639.76|16760.81|16640.81|16753.38|16633.38|10
1621990850000|2021-05-26 01:00:50|16760.68|16640.68|16772.25|16652.25|16772.57|16652.57|16760.68|16640.68|10
1621990860000|2021-05-26 01:01:00|16773.49|16653.49|16768.19|16648.19|16773.49|16653.49|16768.19|16648.19|10
1621990870000|2021-05-26 01:01:10|16766.79|16646.79|16766.55|16646.55|16766.79|16646.79|16762.57|16642.57|10
1621990880000|2021-05-26 01:01:20|16765.86|16645.86|16767.22|16647.22|16768|16648|16765.86|16645.86|10
1621990890000|2021-05-26 01:01:30|16764.91|16644.91|16754.06|16634.06|16765.05|16645.05|16751.76|16631.76|10
1621990900000|2021-05-26 01:01:40|16752.43|16632.43|16757.92|16637.92|16757.92|16637.92|16751.06|16631.06|10
1621990910000|2021-05-26 01:01:50|16757.59|16637.59|16757.85|16637.85|16758.56|16638.56|16755.59|16635.59|10
1621990920000|2021-05-26 01:02:00|16758.83|16638.83|16760.87|16640.87|16760.87|16640.87|16757.97|16637.97|10
1621990930000|2021-05-26 01:02:10|16760.38|16640.38|16761.59|16641.59|16763.01|16643.01|16759.83|16639.83|10
1621990940000|2021-05-26 01:02:20|16761.68|16641.68|16760.99|16640.99|16762.71|16642.71|16760.29|16640.29|10
1621990950000|2021-05-26 01:02:30|16761.79|16641.79|16761.05|16641.05|16761.91|16641.91|16760.36|16640.36|10
1621990960000|2021-05-26 01:02:40|16761.71|16641.71|16755.67|16635.67|16761.8|16641.8|16755.67|16635.67|10
1621990970000|2021-05-26 01:02:50|16755.91|16635.91|16748.64|16628.64|16755.91|16635.91|16747.97|16627.97|10
1621990980000|2021-05-26 01:03:00|16747.41|16627.41|16743.08|16623.08|16747.51|16627.51|16743.08|16623.08|10
1621990990000|2021-05-26 01:03:10|16742.89|16622.89|16737.68|16617.68|16742.89|16622.89|16736.36|16616.36|10
1621991000000|2021-05-26 01:03:20|16738.26|16618.26|16742.85|16622.85|16742.85|16622.85|16738.26|16618.26|10
1621991010000|2021-05-26 01:03:30|16742.53|16622.53|16739.73|16619.73|16742.53|16622.53|16739.73|16619.73|10
1621991020000|2021-05-26 01:03:40|16739.1|16619.1|16741|16621|16741.22|16621.22|16738.65|16618.65|10
1621991030000|2021-05-26 01:03:50|16741.36|16621.36|16741.89|16621.89|16741.89|16621.89|16739.56|16619.56|9
1621991040000|2021-05-26 01:04:00|16741.75|16621.75|16741.67|16621.67|16741.81|16621.81|16741.07|16621.07|10
1621991050000|2021-05-26 01:04:10|16741.75|16621.75|16745.29|16625.29|16745.81|16625.81|16741.75|16621.75|10
1621991060000|2021-05-26 01:04:20|16746.44|16626.44|16750.37|16630.37|16751.1|16631.1|16746.44|16626.44|10
1621991070000|2021-05-26 01:04:30|16749.94|16629.94|16749.11|16629.11|16750.46|16630.46|16749.11|16629.11|10
1621991080000|2021-05-26 01:04:40|16749.29|16629.29|16747.34|16627.34|16749.57|16629.57|16747.34|16627.34|10
1621991090000|2021-05-26 01:04:50|16746.7|16626.7|16745.1|16625.1|16747.21|16627.21|16745|16625|10
1621991100000|2021-05-26 01:05:00|16745.39|16625.39|16749.35|16629.35|16749.35|16629.35|16745.31|16625.31|9
1621991110000|2021-05-26 01:05:10|16749.75|16629.75|16750.27|16630.27|16751.49|16631.49|16749.75|16629.75|9
1621991120000|2021-05-26 01:05:20|16750.64|16630.64|16754.41|16634.41|16754.41|16634.41|16750.31|16630.31|10
1621991130000|2021-05-26 01:05:30|16754.34|16634.34|16757.61|16637.61|16757.94|16637.94|16754.34|16634.34|10
1621991140000|2021-05-26 01:05:40|16758.2|16638.2|16758.44|16638.44|16759.36|16639.36|16758.2|16638.2|10
1621991150000|2021-05-26 01:05:50|16758.02|16638.02|16758.32|16638.32|16760.89|16640.89|16758.02|16638.02|10
1621991160000|2021-05-26 01:06:00|16757.67|16637.67|16759.31|16639.31|16759.7|16639.7|16757.5|16637.5|9
1621991170000|2021-05-26 01:06:10|16759.92|16639.92|16767.65|16647.65|16767.65|16647.65|16759.92|16639.92|10
1621991180000|2021-05-26 01:06:20|16769.01|16649.01|16771.94|16651.94|16772.76|16652.76|16769.01|16649.01|10
1621991190000|2021-05-26 01:06:30|16772.57|16652.57|16769.43|16649.43|16773.49|16653.49|16769.43|16649.43|10
1621991200000|2021-05-26 01:06:40|16769.12|16649.12|16764.41|16644.41|16769.12|16649.12|16764.41|16644.41|10
1621991210000|2021-05-26 01:06:50|16764.48|16644.48|16763.26|16643.26|16764.48|16644.48|16762.64|16642.64|10
1621991220000|2021-05-26 01:07:00|16761.39|16641.39|16761.43|16641.43|16761.66|16641.66|16760.21|16640.21|10
1621991230000|2021-05-26 01:07:10|16760.06|16640.06|16763.6|16643.6|16763.6|16643.6|16759.05|16639.05|10
1621991240000|2021-05-26 01:07:20|16764.54|16644.54|16773.07|16653.07|16773.07|16653.07|16764.54|16644.54|10
1621991250000|2021-05-26 01:07:30|16773.19|16653.19|16776.32|16656.32|16776.32|16656.32|16773.19|16653.19|10
1621991260000|2021-05-26 01:07:40|16776|16656|16776.52|16656.52|16776.91|16656.91|16776|16656|9
1621991270000|2021-05-26 01:07:50|16776.57|16656.57|16776.28|16656.28|16778.21|16658.21|16775.53|16655.53|10
1621991280000|2021-05-26 01:08:00|16776.18|16656.18|16773.61|16653.61|16776.18|16656.18|16772.45|16652.45|10
1621991290000|2021-05-26 01:08:10|16773.93|16653.93|16775.71|16655.71|16775.71|16655.71|16773.93|16653.93|10
1621991300000|2021-05-26 01:08:20|16775.41|16655.41|16776.92|16656.92|16776.92|16656.92|16775.12|16655.12|10
1621991310000|2021-05-26 01:08:30|16777.26|16657.26|16779.39|16659.39|16780.46|16660.46|16777.25|16657.25|10
1621991320000|2021-05-26 01:08:40|16780|16660|16782.43|16662.43|16782.62|16662.62|16779.11|16659.11|10
1621991330000|2021-05-26 01:08:50|16782.92|16662.92|16783.95|16663.95|16784.6|16664.6|16782.92|16662.92|9
1621991340000|2021-05-26 01:09:00|16783.71|16663.71|16784.78|16664.78|16784.78|16664.78|16782.83|16662.83|10
1621991350000|2021-05-26 01:09:10|16784.75|16664.75|16785.1|16665.1|16785.1|16665.1|16784.56|16664.56|9
1621991360000|2021-05-26 01:09:20|16785.6|16665.6|16788.92|16668.92|16788.92|16668.92|16785.45|16665.45|10
1621991370000|2021-05-26 01:09:30|16788.63|16668.63|16789.21|16669.21|16789.21|16669.21|16788.63|16668.63|10
1621991380000|2021-05-26 01:09:40|16790.81|16670.81|16794.26|16674.26|16794.26|16674.26|16790.81|16670.81|9
1621991390000|2021-05-26 01:09:50|16794.39|16674.39|16799.33|16679.33|16799.33|16679.33|16794.33|16674.33|10
1621991400000|2021-05-26 01:10:00|16801.91|16681.91|16805.08|16685.08|16805.11|16685.11|16801.91|16681.91|10
1621991410000|2021-05-26 01:10:10|16805.74|16685.74|16811.04|16691.04|16811.07|16691.07|16805.74|16685.74|10
1621991420000|2021-05-26 01:10:20|16811.11|16691.11|16812.11|16692.11|16812.67|16692.67|16811.11|16691.11|10
1621991430000|2021-05-26 01:10:30|16811.81|16691.81|16817.61|16697.61|16817.61|16697.61|16810.51|16690.51|10
1621991440000|2021-05-26 01:10:40|16818.03|16698.03|16823.97|16703.97|16823.97|16703.97|16817.08|16697.08|10
1621991450000|2021-05-26 01:10:50|16824.08|16704.08|16832.78|16712.78|16832.78|16712.78|16824.08|16704.08|10
1621991460000|2021-05-26 01:11:00|16833.5|16713.5|16840.43|16720.43|16840.43|16720.43|16833.5|16713.5|10
1621991470000|2021-05-26 01:11:10|16842.32|16722.32|16841.32|16721.32|16842.32|16722.32|16840.8|16720.8|9
1621991480000|2021-05-26 01:11:20|16842.57|16722.57|16845.76|16725.76|16846.01|16726.01|16842.57|16722.57|10
1621991490000|2021-05-26 01:11:30|16845.88|16725.88|16848.34|16728.34|16848.34|16728.34|16845.43|16725.43|10
1621991500000|2021-05-26 01:11:40|16849.78|16729.78|16850.05|16730.05|16850.2|16730.2|16849.46|16729.46|9
1621991510000|2021-05-26 01:11:50|16850|16730|16850.25|16730.25|16850.91|16730.91|16849.97|16729.97|9
1621991520000|2021-05-26 01:12:00|16850.37|16730.37|16842.61|16722.61|16850.37|16730.37|16842.25|16722.25|10
1621991530000|2021-05-26 01:12:10|16842.38|16722.38|16841.32|16721.32|16843.29|16723.29|16841.32|16721.32|10
1621991540000|2021-05-26 01:12:20|16841.2|16721.2|16841.24|16721.24|16842.56|16722.56|16840.14|16720.14|10
1621991550000|2021-05-26 01:12:30|16839.66|16719.66|16847.3|16727.3|16847.3|16727.3|16838.96|16718.96|10
1621991560000|2021-05-26 01:12:40|16847.21|16727.21|16852.53|16732.53|16852.74|16732.74|16847.21|16727.21|10
1621991570000|2021-05-26 01:12:50|16852.71|16732.71|16857.31|16737.31|16857.46|16737.46|16851.94|16731.94|10
1621991580000|2021-05-26 01:13:00|16857.69|16737.69|16856.65|16736.65|16859.29|16739.29|16856.65|16736.65|10
1621991590000|2021-05-26 01:13:10|16857.01|16737.01|16855.76|16735.76|16857.15|16737.15|16855.76|16735.76|10
1621991600000|2021-05-26 01:13:20|16856.13|16736.13|16852.86|16732.86|16856.13|16736.13|16852.86|16732.86|10
1621991610000|2021-05-26 01:13:30|16853|16733|16853.85|16733.85|16853.85|16733.85|16852.61|16732.61|10
1621991620000|2021-05-26 01:13:40|16854.11|16734.11|16851.5|16731.5|16854.11|16734.11|16851.5|16731.5|10
1621991630000|2021-05-26 01:13:50|16851.67|16731.67|16849.65|16729.65|16851.67|16731.67|16849.65|16729.65|10
1621991640000|2021-05-26 01:14:00|16847.78|16727.78|16849.46|16729.46|16849.46|16729.46|16846.34|16726.34|10
1621991650000|2021-05-26 01:14:10|16849.85|16729.85|16854.46|16734.46|16854.78|16734.78|16849.85|16729.85|10
1621991660000|2021-05-26 01:14:20|16854.8|16734.8|16856.58|16736.58|16856.58|16736.58|16854.28|16734.28|10
1621991670000|2021-05-26 01:14:30|16857.03|16737.03|16859.58|16739.58|16859.9|16739.9|16857.03|16737.03|10
1621991680000|2021-05-26 01:14:40|16860.2|16740.2|16863.04|16743.04|16863.04|16743.04|16860.1|16740.1|10
1621991690000|2021-05-26 01:14:50|16863.19|16743.19|16865.42|16745.42|16865.82|16745.82|16863.19|16743.19|10
1621991700000|2021-05-26 01:15:00|16865.07|16745.07|16868.11|16748.11|16870.79|16750.79|16865.07|16745.07|10
1621991710000|2021-05-26 01:15:10|16867.68|16747.68|16871.06|16751.06|16872.49|16752.49|16867.68|16747.68|10
1621991720000|2021-05-26 01:15:20|16869.43|16749.43|16871.26|16751.26|16872.25|16752.25|16869.43|16749.43|9
1621991730000|2021-05-26 01:15:30|16872.49|16752.49|16874.77|16754.77|16874.77|16754.77|16872.47|16752.47|10
1621991740000|2021-05-26 01:15:40|16874.44|16754.44|16873.78|16753.78|16874.6|16754.6|16873.41|16753.41|10
1621991750000|2021-05-26 01:15:50|16873.43|16753.43|16874.52|16754.52|16874.56|16754.56|16872.97|16752.97|10
1621991760000|2021-05-26 01:16:00|16874.29|16754.29|16873.57|16753.57|16874.89|16754.89|16873.57|16753.57|10
1621991770000|2021-05-26 01:16:10|16872.81|16752.81|16871.93|16751.93|16873.39|16753.39|16871.93|16751.93|10
1621991780000|2021-05-26 01:16:20|16873.46|16753.46|16860.67|16740.67|16873.46|16753.46|16860.67|16740.67|10
1621991790000|2021-05-26 01:16:30|16859.55|16739.55|16856.29|16736.29|16859.55|16739.55|16856.29|16736.29|10
1621991800000|2021-05-26 01:16:40|16856.15|16736.15|16856.61|16736.61|16856.61|16736.61|16853.81|16733.81|10
1621991810000|2021-05-26 01:16:50|16857.16|16737.16|16863.2|16743.2|16863.45|16743.45|16857.16|16737.16|10
1621991820000|2021-05-26 01:17:00|16863.08|16743.08|16866.08|16746.08|16866.08|16746.08|16863.08|16743.08|10
1621991830000|2021-05-26 01:17:10|16865.81|16745.81|16872.84|16752.84|16872.84|16752.84|16865.81|16745.81|10
1621991840000|2021-05-26 01:17:20|16873.86|16753.86|16880.12|16760.12|16880.84|16760.84|16873.86|16753.86|10
1621991850000|2021-05-26 01:17:30|16879.72|16759.72|16881.98|16761.98|16882.81|16762.81|16879.72|16759.72|10
1621991860000|2021-05-26 01:17:40|16882.02|16762.02|16882.55|16762.55|16882.55|16762.55|16880.73|16760.73|10
1621991870000|2021-05-26 01:17:50|16883.1|16763.1|16883.06|16763.06|16883.99|16763.99|16882.57|16762.57|10
1621991880000|2021-05-26 01:18:00|16884.11|16764.11|16884.13|16764.13|16885.45|16765.45|16884.11|16764.11|10
1621991890000|2021-05-26 01:18:10|16884.34|16764.34|16888.23|16768.23|16888.23|16768.23|16884.34|16764.34|10
1621991900000|2021-05-26 01:18:20|16888.52|16768.52|16884.15|16764.15|16888.66|16768.66|16884.15|16764.15|10
1621991910000|2021-05-26 01:18:30|16885.53|16765.53|16882.22|16762.22|16885.53|16765.53|16882.22|16762.22|10
1621991920000|2021-05-26 01:18:40|16883.15|16763.15|16887.42|16767.42|16887.42|16767.42|16882.28|16762.28|10
1621991930000|2021-05-26 01:18:50|16888.99|16768.99|16893.3|16773.3|16895.22|16775.22|16888.99|16768.99|10
1621991940000|2021-05-26 01:19:00|16894.5|16774.5|16894.21|16774.21|16895.37|16775.37|16894.21|16774.21|10
1621991950000|2021-05-26 01:19:10|16894.73|16774.73|16898.31|16778.31|16898.38|16778.38|16894.73|16774.73|10
1621991960000|2021-05-26 01:19:20|16898.38|16778.38|16901.96|16781.96|16902.03|16782.03|16898.33|16778.33|10
1621991970000|2021-05-26 01:19:30|16901.86|16781.86|16900.16|16780.16|16903.27|16783.27|16900.16|16780.16|10
1621991980000|2021-05-26 01:19:40|16899.49|16779.49|16895.05|16775.05|16899.49|16779.49|16894.93|16774.93|10
1621991990000|2021-05-26 01:19:50|16894.79|16774.79|16895.67|16775.67|16896.15|16776.15|16894.59|16774.59|10
1621992000000|2021-05-26 01:20:00|16895.43|16775.43|16895.1|16775.1|16897|16777|16895.05|16775.05|10
1621992010000|2021-05-26 01:20:10|16893.86|16773.86|16887.96|16767.96|16893.86|16773.86|16887.96|16767.96|10
1621992020000|2021-05-26 01:20:20|16887.6|16767.6|16882.49|16762.49|16887.6|16767.6|16882.49|16762.49|10
1621992030000|2021-05-26 01:20:30|16882.65|16762.65|16884.72|16764.72|16885.4|16765.4|16882.65|16762.65|9
1621992040000|2021-05-26 01:20:40|16884.7|16764.7|16878.66|16758.66|16884.7|16764.7|16878.66|16758.66|10
1621992050000|2021-05-26 01:20:50|16878.35|16758.35|16876.04|16756.04|16878.35|16758.35|16876.04|16756.04|10
1621992060000|2021-05-26 01:21:00|16876.17|16756.17|16877.95|16757.95|16878.54|16758.54|16876.17|16756.17|10
1621992070000|2021-05-26 01:21:10|16878.11|16758.11|16875.69|16755.69|16878.89|16758.89|16875.69|16755.69|10
1621992080000|2021-05-26 01:21:20|16875.75|16755.75|16873.19|16753.19|16875.75|16755.75|16873.19|16753.19|10
1621992090000|2021-05-26 01:21:30|16874.01|16754.01|16869.4|16749.4|16875|16755|16869.4|16749.4|10
1621992100000|2021-05-26 01:21:40|16869.03|16749.03|16863.26|16743.26|16869.03|16749.03|16863.26|16743.26|10
1621992110000|2021-05-26 01:21:50|16863.07|16743.07|16863.73|16743.73|16863.73|16743.73|16862.03|16742.03|10
1621992120000|2021-05-26 01:22:00|16864.18|16744.18|16867.51|16747.51|16867.51|16747.51|16864.13|16744.13|10
1621992130000|2021-05-26 01:22:10|16866.31|16746.31|16858.12|16738.12|16868.39|16748.39|16858.12|16738.12|10
1621992140000|2021-05-26 01:22:20|16858.27|16738.27|16857.46|16737.46|16858.75|16738.75|16857.31|16737.31|10
1621992150000|2021-05-26 01:22:30|16856.35|16736.35|16854.24|16734.24|16856.35|16736.35|16854.24|16734.24|10
1621992160000|2021-05-26 01:22:40|16854.17|16734.17|16851.73|16731.73|16854.17|16734.17|16851.47|16731.47|10
1621992170000|2021-05-26 01:22:50|16851.53|16731.53|16853.08|16733.08|16853.08|16733.08|16851.53|16731.53|10
1621992180000|2021-05-26 01:23:00|16853.05|16733.05|16855.42|16735.42|16855.42|16735.42|16851.78|16731.78|10
1621992190000|2021-05-26 01:23:10|16855.77|16735.77|16864.9|16744.9|16864.9|16744.9|16855.77|16735.77|10
1621992200000|2021-05-26 01:23:20|16865.54|16745.54|16869.83|16749.83|16869.83|16749.83|16865.54|16745.54|10
1621992210000|2021-05-26 01:23:30|16869.19|16749.19|16869.82|16749.82|16870.16|16750.16|16869.19|16749.19|10
1621992220000|2021-05-26 01:23:40|16870.35|16750.35|16869.42|16749.42|16870.35|16750.35|16869.42|16749.42|10
1621992230000|2021-05-26 01:23:50|16870.44|16750.44|16873.98|16753.98|16874.17|16754.17|16870.44|16750.44|10
1621992240000|2021-05-26 01:24:00|16874.35|16754.35|16878.65|16758.65|16879.28|16759.28|16874.12|16754.12|10
1621992250000|2021-05-26 01:24:10|16877.72|16757.72|16879.99|16759.99|16879.99|16759.99|16877.72|16757.72|10
1621992260000|2021-05-26 01:24:20|16880.19|16760.19|16883.29|16763.29|16883.29|16763.29|16878.81|16758.81|10
1621992270000|2021-05-26 01:24:30|16884.57|16764.57|16880.88|16760.88|16884.57|16764.57|16880.88|16760.88|10
1621992280000|2021-05-26 01:24:40|16879.63|16759.63|16879.9|16759.9|16879.9|16759.9|16878.05|16758.05|10
1621992290000|2021-05-26 01:24:50|16879.41|16759.41|16882.71|16762.71|16882.71|16762.71|16878.7|16758.7|10
1621992300000|2021-05-26 01:25:00|16883.14|16763.14|16884.29|16764.29|16884.89|16764.89|16883.14|16763.14|10
1621992310000|2021-05-26 01:25:10|16884.43|16764.43|16880.1|16760.1|16884.84|16764.84|16880.1|16760.1|10
1621992320000|2021-05-26 01:25:20|16880.49|16760.49|16879.77|16759.77|16881.2|16761.2|16879.63|16759.63|10
1621992330000|2021-05-26 01:25:30|16881.07|16761.07|16885.58|16765.58|16886.32|16766.32|16881.07|16761.07|10
1621992340000|2021-05-26 01:25:40|16885.64|16765.64|16892.22|16772.22|16892.22|16772.22|16885.64|16765.64|10
1621992350000|2021-05-26 01:25:50|16895.46|16775.46|16900.16|16780.16|16900.43|16780.43|16895.46|16775.46|10
1621992360000|2021-05-26 01:26:00|16900.39|16780.39|16911.76|16791.76|16911.76|16791.76|16900.39|16780.39|10
1621992370000|2021-05-26 01:26:10|16913.73|16793.73|16934.82|16814.82|16934.82|16814.82|16913.73|16793.73|10
1621992380000|2021-05-26 01:26:20|16936.15|16816.15|16940.18|16820.18|16940.18|16820.18|16936.15|16816.15|10
1621992390000|2021-05-26 01:26:30|16938.71|16818.71|16942.74|16822.74|16943.49|16823.49|16937.95|16817.95|10
1621992400000|2021-05-26 01:26:40|16944.17|16824.17|16941.26|16821.26|16944.17|16824.17|16941.26|16821.26|10
1621992410000|2021-05-26 01:26:50|16938.85|16818.85|16937.04|16817.04|16939.08|16819.08|16936.47|16816.47|10
1621992420000|2021-05-26 01:27:00|16937.31|16817.31|16934.08|16814.08|16937.31|16817.31|16933.74|16813.74|10
1621992430000|2021-05-26 01:27:10|16934.21|16814.21|16944.04|16824.04|16944.04|16824.04|16933.95|16813.95|10
1621992440000|2021-05-26 01:27:20|16945.16|16825.16|16944.37|16824.37|16946.17|16826.17|16944.29|16824.29|10
1621992450000|2021-05-26 01:27:30|16944.83|16824.83|16952.89|16832.89|16952.89|16832.89|16944.83|16824.83|10
1621992460000|2021-05-26 01:27:40|16952.44|16832.44|16954.18|16834.18|16954.18|16834.18|16950.43|16830.43|10
1621992470000|2021-05-26 01:27:50|16954.1|16834.1|16956.23|16836.23|16956.48|16836.48|16954.1|16834.1|10
1621992480000|2021-05-26 01:28:00|16956.73|16836.73|16956.94|16836.94|16959.6|16839.6|16956.48|16836.48|10
1621992490000|2021-05-26 01:28:10|16957.1|16837.1|16958.32|16838.32|16958.32|16838.32|16956.19|16836.19|10
1621992500000|2021-05-26 01:28:20|16958.99|16838.99|16963.54|16843.54|16963.54|16843.54|16958.99|16838.99|9
1621992510000|2021-05-26 01:28:30|16964.27|16844.27|16968.32|16848.32|16968.72|16848.72|16964.27|16844.27|10
1621992520000|2021-05-26 01:28:40|16968.31|16848.31|16968.9|16848.9|16969.17|16849.17|16967.13|16847.13|10
1621992530000|2021-05-26 01:28:50|16969|16849|16968.18|16848.18|16969.22|16849.22|16968.18|16848.18|10
1621992540000|2021-05-26 01:29:00|16968.62|16848.62|16972.32|16852.32|16972.32|16852.32|16968.62|16848.62|10
1621992550000|2021-05-26 01:29:10|16972.62|16852.62|16977.34|16857.34|16977.34|16857.34|16972.34|16852.34|10
1621992560000|2021-05-26 01:29:20|16977.48|16857.48|16981.67|16861.67|16981.67|16861.67|16977.48|16857.48|10
1621992570000|2021-05-26 01:29:30|16983.29|16863.29|16982.3|16862.3|16984.46|16864.46|16982.3|16862.3|10
1621992580000|2021-05-26 01:29:40|16980.15|16860.15|16977.1|16857.1|16980.15|16860.15|16977.1|16857.1|9
1621992590000|2021-05-26 01:29:50|16975.27|16855.27|16969.5|16849.5|16975.27|16855.27|16969.5|16849.5|10
1621992600000|2021-05-26 01:30:00|16970.51|16850.51|16979.12|16859.12|16979.12|16859.12|16970.51|16850.51|10
1621992610000|2021-05-26 01:30:10|16979.78|16859.78|16987.67|16867.67|16987.67|16867.67|16979.78|16859.78|10
1621992620000|2021-05-26 01:30:20|16988.73|16868.73|16994.09|16874.09|16995.69|16875.69|16988.73|16868.73|10
1621992630000|2021-05-26 01:30:30|16994.15|16874.15|16997.27|16877.27|16997.27|16877.27|16992.11|16872.11|9
1621992640000|2021-05-26 01:30:40|16997.2|16877.2|17000.77|16880.77|17000.77|16880.77|16997.2|16877.2|10
1621992650000|2021-05-26 01:30:50|17001.33|16881.33|16997.04|16877.04|17001.33|16881.33|16997.04|16877.04|10
1621992660000|2021-05-26 01:31:00|16996.99|16876.99|16998.3|16878.3|17002.24|16882.24|16996.99|16876.99|9
1621992670000|2021-05-26 01:31:10|16998.75|16878.75|17007.63|16887.63|17007.63|16887.63|16998.75|16878.75|9
1621992680000|2021-05-26 01:31:20|17007.04|16887.04|17010.88|16890.88|17010.88|16890.88|17007.04|16887.04|10
1621992690000|2021-05-26 01:31:30|17011.69|16891.69|17007.85|16887.85|17011.69|16891.69|17007.85|16887.85|10
1621992700000|2021-05-26 01:31:40|17006.86|16886.86|17005.75|16885.75|17007.05|16887.05|17005.64|16885.64|10
1621992710000|2021-05-26 01:31:50|17005.13|16885.13|17004.78|16884.78|17005.31|16885.31|17004.08|16884.08|10
1621992720000|2021-05-26 01:32:00|17004.42|16884.42|17001.9|16881.9|17004.42|16884.42|17001.46|16881.46|10
1621992730000|2021-05-26 01:32:10|17000.66|16880.66|17003.27|16883.27|17003.27|16883.27|17000.66|16880.66|10
1621992740000|2021-05-26 01:32:20|17003.15|16883.15|17003.84|16883.84|17004.05|16884.05|17002.72|16882.72|10
1621992750000|2021-05-26 01:32:30|17003.86|16883.86|17003.43|16883.43|17005.27|16885.27|17003.24|16883.24|10
1621992760000|2021-05-26 01:32:40|17002.23|16882.23|17000.85|16880.85|17002.84|16882.84|17000.76|16880.76|10
1621992770000|2021-05-26 01:32:50|17000.7|16880.7|16999.48|16879.48|17001.31|16881.31|16999.19|16879.19|10
1621992780000|2021-05-26 01:33:00|16998.75|16878.75|16995.44|16875.44|16998.97|16878.97|16994.12|16874.12|10
1621992790000|2021-05-26 01:33:10|16995.31|16875.31|16991.55|16871.55|16995.31|16875.31|16991.55|16871.55|9
1621992800000|2021-05-26 01:33:20|16992.78|16872.78|16996.73|16876.73|16996.73|16876.73|16992.78|16872.78|10
1621992810000|2021-05-26 01:33:30|16997.4|16877.4|17010|16890|17010|16890|16997.4|16877.4|10
1621992820000|2021-05-26 01:33:40|17010.24|16890.24|17015.7|16895.7|17015.7|16895.7|17009.92|16889.92|10
1621992830000|2021-05-26 01:33:50|17015.29|16895.29|17024.38|16904.38|17024.38|16904.38|17014.12|16894.12|10
1621992840000|2021-05-26 01:34:00|17024.91|16904.91|17051.56|16931.56|17052.53|16932.53|17024.91|16904.91|10
1621992850000|2021-05-26 01:34:10|17051.71|16931.71|17056.18|16936.18|17057.24|16937.24|17051.71|16931.71|10
1621992860000|2021-05-26 01:34:20|17055.41|16935.41|17054.23|16934.23|17056.65|16936.65|17053.59|16933.59|10
1621992870000|2021-05-26 01:34:30|17052.9|16932.9|17053.94|16933.94|17054.52|16934.52|17052.9|16932.9|10
1621992880000|2021-05-26 01:34:40|17054.86|16934.86|17056.34|16936.34|17056.34|16936.34|17054.75|16934.75|10
1621992890000|2021-05-26 01:34:50|17060.28|16940.28|17093.76|16973.76|17093.76|16973.76|17060.28|16940.28|10
1621992900000|2021-05-26 01:35:00|17092.68|16972.68|17114.54|16994.54|17114.54|16994.54|17092.68|16972.68|10
1621992910000|2021-05-26 01:35:10|17113.78|16993.78|17107.99|16987.99|17116.24|16996.24|17106.6|16986.6|10
1621992920000|2021-05-26 01:35:20|17107.38|16987.38|17110.42|16990.42|17110.42|16990.42|17105.87|16985.87|10
1621992930000|2021-05-26 01:35:30|17110.98|16990.98|17107.67|16987.67|17111.44|16991.44|17107.67|16987.67|10
1621992940000|2021-05-26 01:35:40|17107.2|16987.2|17109.14|16989.14|17109.14|16989.14|17105.72|16985.72|10
1621992950000|2021-05-26 01:35:50|17107.78|16987.78|17104.53|16984.53|17107.78|16987.78|17103.01|16983.01|10
1621992960000|2021-05-26 01:36:00|17104.4|16984.4|17089.9|16969.9|17104.4|16984.4|17089.9|16969.9|10
1621992970000|2021-05-26 01:36:10|17089.29|16969.29|17087.73|16967.73|17089.29|16969.29|17083.92|16963.92|10
1621992980000|2021-05-26 01:36:20|17089.23|16969.23|17092.47|16972.47|17093.18|16973.18|17089.23|16969.23|10
1621992990000|2021-05-26 01:36:30|17093.31|16973.31|17092.12|16972.12|17093.31|16973.31|17090.72|16970.72|10
1621993000000|2021-05-26 01:36:40|17092.6|16972.6|17090.43|16970.43|17093.06|16973.06|17089.47|16969.47|10
1621993010000|2021-05-26 01:36:50|17089.19|16969.19|17087.79|16967.79|17089.19|16969.19|17087.79|16967.79|9
1621993020000|2021-05-26 01:37:00|17087.76|16967.76|17091.52|16971.52|17091.52|16971.52|17087.76|16967.76|10
1621993030000|2021-05-26 01:37:10|17091.83|16971.83|17106.77|16986.77|17106.77|16986.77|17091.83|16971.83|10
1621993040000|2021-05-26 01:37:20|17106.7|16986.7|17111.39|16991.39|17112.5|16992.5|17106.7|16986.7|10
1621993050000|2021-05-26 01:37:30|17111.12|16991.12|17113.46|16993.46|17115.68|16995.68|17111.07|16991.07|10
1621993060000|2021-05-26 01:37:40|17113.8|16993.8|17109.01|16989.01|17114.1|16994.1|17109.01|16989.01|10
1621993070000|2021-05-26 01:37:50|17108.59|16988.59|17108.51|16988.51|17108.59|16988.59|17106.7|16986.7|10
1621993080000|2021-05-26 01:38:00|17110.24|16990.24|17115.75|16995.75|17115.98|16995.98|17109.94|16989.94|10
1621993090000|2021-05-26 01:38:10|17118.11|16998.11|17113.77|16993.77|17118.98|16998.98|17113.77|16993.77|10
1621993100000|2021-05-26 01:38:20|17113.57|16993.57|17114.98|16994.98|17114.98|16994.98|17113.39|16993.39|10
1621993110000|2021-05-26 01:38:30|17113.58|16993.58|17115.84|16995.84|17117.66|16997.66|17113.58|16993.58|10
1621993120000|2021-05-26 01:38:40|17115.48|16995.48|17112.38|16992.38|17115.75|16995.75|17110.68|16990.68|10
1621993130000|2021-05-26 01:38:50|17112.63|16992.63|17107.19|16987.19|17112.63|16992.63|17107.19|16987.19|10
1621993140000|2021-05-26 01:39:00|17107.72|16987.72|17109.97|16989.97|17110.11|16990.11|17107.72|16987.72|10
1621993150000|2021-05-26 01:39:10|17109.91|16989.91|17109.49|16989.49|17112.05|16992.05|17109.35|16989.35|10
1621993160000|2021-05-26 01:39:20|17110.47|16990.47|17107.57|16987.57|17110.47|16990.47|17106.77|16986.77|10
1621993170000|2021-05-26 01:39:30|17108.15|16988.15|17115.8|16995.8|17115.8|16995.8|17107.92|16987.92|10
1621993180000|2021-05-26 01:39:40|17117.3|16997.3|17126.66|17006.66|17126.66|17006.66|17117.3|16997.3|10
1621993190000|2021-05-26 01:39:50|17126.43|17006.43|17126.21|17006.21|17126.74|17006.74|17125.43|17005.43|10
1621993200000|2021-05-26 01:40:00|17125.88|17005.88|17114.96|16994.96|17125.88|17005.88|17114.96|16994.96|10
1621993210000|2021-05-26 01:40:10|17114.81|16994.81|17108.37|16988.37|17114.81|16994.81|17108.34|16988.34|10
1621993220000|2021-05-26 01:40:20|17105.29|16985.29|17084.13|16964.13|17105.29|16985.29|17084.13|16964.13|10
1621993230000|2021-05-26 01:40:30|17084.41|16964.41|17087.61|16967.61|17087.65|16967.65|17084.41|16964.41|10
1621993240000|2021-05-26 01:40:40|17086.89|16966.89|17086.57|16966.57|17088.16|16968.16|17086.57|16966.57|10
1621993250000|2021-05-26 01:40:50|17085.88|16965.88|17098.48|16978.48|17098.48|16978.48|17085.88|16965.88|10
1621993260000|2021-05-26 01:41:00|17098.51|16978.51|17099.78|16979.78|17101.34|16981.34|17098.51|16978.51|10
1621993270000|2021-05-26 01:41:10|17099.49|16979.49|17097.75|16977.75|17099.49|16979.49|17097.75|16977.75|10
1621993280000|2021-05-26 01:41:20|17099.7|16979.7|17100.46|16980.46|17100.46|16980.46|17097.25|16977.25|10
1621993290000|2021-05-26 01:41:30|17100.38|16980.38|17099.74|16979.74|17101.85|16981.85|17099.74|16979.74|10
1621993300000|2021-05-26 01:41:40|17099.97|16979.97|17096.84|16976.84|17100.82|16980.82|17096.84|16976.84|10
1621993310000|2021-05-26 01:41:50|17098.41|16978.41|17099.87|16979.87|17101.03|16981.03|17098.41|16978.41|10
1621993320000|2021-05-26 01:42:00|17100.05|16980.05|17098.49|16978.49|17100.05|16980.05|17097.7|16977.7|10
1621993330000|2021-05-26 01:42:10|17098.59|16978.59|17099.92|16979.92|17100.17|16980.17|17098.51|16978.51|10
1621993340000|2021-05-26 01:42:20|17099.66|16979.66|17096.35|16976.35|17099.66|16979.66|17096.35|16976.35|10
1621993350000|2021-05-26 01:42:30|17095.57|16975.57|17095.98|16975.98|17096.59|16976.59|17094.49|16974.49|10
1621993360000|2021-05-26 01:42:40|17097.4|16977.4|17100.99|16980.99|17101.52|16981.52|17096.68|16976.68|10
1621993370000|2021-05-26 01:42:50|17101.45|16981.45|17104.66|16984.66|17104.66|16984.66|17101.45|16981.45|9
1621993380000|2021-05-26 01:43:00|17103.98|16983.98|17113.86|16993.86|17113.86|16993.86|17103.77|16983.77|10
1621993390000|2021-05-26 01:43:10|17114.96|16994.96|17119.57|16999.57|17119.57|16999.57|17114.8|16994.8|10
1621993400000|2021-05-26 01:43:20|17119.11|16999.11|17121.67|17001.67|17122.99|17002.99|17119.11|16999.11|10
1621993410000|2021-05-26 01:43:30|17121.49|17001.49|17117.23|16997.23|17121.97|17001.97|17117.23|16997.23|10
1621993420000|2021-05-26 01:43:40|17117.76|16997.76|17117.67|16997.67|17117.95|16997.95|17116.72|16996.72|10
1621993430000|2021-05-26 01:43:50|17117.65|16997.65|17116.16|16996.16|17118.18|16998.18|17115.43|16995.43|10
1621993440000|2021-05-26 01:44:00|17116.07|16996.07|17118|16998|17118.39|16998.39|17116.07|16996.07|10
1621993450000|2021-05-26 01:44:10|17117.75|16997.75|17114.81|16994.81|17119.38|16999.38|17114.81|16994.81|10
1621993460000|2021-05-26 01:44:20|17115.28|16995.28|17113.75|16993.75|17115.28|16995.28|17112.95|16992.95|10
1621993470000|2021-05-26 01:44:30|17113.78|16993.78|17113.53|16993.53|17113.78|16993.78|17110.05|16990.05|10
1621993480000|2021-05-26 01:44:40|17113.17|16993.17|17126.52|17006.52|17126.52|17006.52|17113.17|16993.17|10
1621993490000|2021-05-26 01:44:50|17132.25|17012.25|17170.37|17050.37|17170.37|17050.37|17132.25|17012.25|10
1621993500000|2021-05-26 01:45:00|17176.78|17056.78|17171.96|17051.96|17182.44|17062.44|17171.96|17051.96|10
1621993510000|2021-05-26 01:45:10|17170.27|17050.27|17159.23|17039.23|17170.27|17050.27|17155.98|17035.98|10
1621993520000|2021-05-26 01:45:20|17159.02|17039.02|17152.53|17032.53|17159.02|17039.02|17149.09|17029.09|10
1621993530000|2021-05-26 01:45:30|17152.66|17032.66|17168.55|17048.55|17168.55|17048.55|17152.66|17032.66|10
1621993540000|2021-05-26 01:45:40|17167.1|17047.1|17162.78|17042.78|17167.1|17047.1|17162.78|17042.78|10
1621993550000|2021-05-26 01:45:50|17162.52|17042.52|17159.45|17039.45|17162.52|17042.52|17159.45|17039.45|10
1621993560000|2021-05-26 01:46:00|17160.93|17040.93|17148.37|17028.37|17160.93|17040.93|17147.52|17027.52|10
1621993570000|2021-05-26 01:46:10|17147.82|17027.82|17141.5|17021.5|17147.82|17027.82|17141.26|17021.26|9
1621993580000|2021-05-26 01:46:20|17141.62|17021.62|17129.51|17009.51|17141.62|17021.62|17129.51|17009.51|10
1621993590000|2021-05-26 01:46:30|17129.71|17009.71|17122.19|17002.19|17129.71|17009.71|17122.19|17002.19|10
1621993600000|2021-05-26 01:46:40|17122.64|17002.64|17121.55|17001.55|17123.69|17003.69|17120.77|17000.77|10
1621993610000|2021-05-26 01:46:50|17120.58|17000.58|17115.26|16995.26|17120.58|17000.58|17115.12|16995.12|10
1621993620000|2021-05-26 01:47:00|17113.3|16993.3|17118.41|16998.41|17118.41|16998.41|17113.16|16993.16|10
1621993630000|2021-05-26 01:47:10|17117.07|16997.07|17117.42|16997.42|17119.88|16999.88|17117.07|16997.07|10
1621993640000|2021-05-26 01:47:20|17117.54|16997.54|17115.83|16995.83|17118.14|16998.14|17115.83|16995.83|10
1621993650000|2021-05-26 01:47:30|17114.8|16994.8|17113.35|16993.35|17115|16995|17113.35|16993.35|9
1621993660000|2021-05-26 01:47:40|17113.55|16993.55|17115.51|16995.51|17115.51|16995.51|17112.28|16992.28|9
1621993670000|2021-05-26 01:47:50|17116.47|16996.47|17113.77|16993.77|17116.47|16996.47|17113.31|16993.31|10
1621993680000|2021-05-26 01:48:00|17113.98|16993.98|17113.76|16993.76|17114.51|16994.51|17113.63|16993.63|10
1621993690000|2021-05-26 01:48:10|17112.79|16992.79|17118.75|16998.75|17118.75|16998.75|17112.2|16992.2|10
1621993700000|2021-05-26 01:48:20|17118.81|16998.81|17115.24|16995.24|17118.81|16998.81|17115.24|16995.24|10
1621993710000|2021-05-26 01:48:30|17114.63|16994.63|17116.81|16996.81|17116.81|16996.81|17114.36|16994.36|10
1621993720000|2021-05-26 01:48:40|17116.14|16996.14|17113.26|16993.26|17116.14|16996.14|17111.28|16991.28|10
1621993730000|2021-05-26 01:48:50|17113|16993|17116.73|16996.73|17117|16997|17113|16993|10
1621993740000|2021-05-26 01:49:00|17116.2|16996.2|17114.68|16994.68|17118.64|16998.64|17114.18|16994.18|10
1621993750000|2021-05-26 01:49:10|17115.43|16995.43|17128.8|17008.8|17128.8|17008.8|17115.43|16995.43|10
1621993760000|2021-05-26 01:49:20|17130.04|17010.04|17138.35|17018.35|17138.41|17018.41|17130.04|17010.04|10
1621993770000|2021-05-26 01:49:30|17136.78|17016.78|17138.96|17018.96|17139.5|17019.5|17136.31|17016.31|10
1621993780000|2021-05-26 01:49:40|17139.21|17019.21|17134.61|17014.61|17139.21|17019.21|17134.61|17014.61|10
1621993790000|2021-05-26 01:49:50|17133.82|17013.82|17134.15|17014.15|17138.43|17018.43|17133.82|17013.82|10
1621993800000|2021-05-26 01:50:00|17132.7|17012.7|17133.87|17013.87|17136.32|17016.32|17132.7|17012.7|10
1621993810000|2021-05-26 01:50:10|17134.19|17014.19|17131.4|17011.4|17134.19|17014.19|17131.4|17011.4|10
1621993820000|2021-05-26 01:50:20|17130.23|17010.23|17125.68|17005.68|17130.23|17010.23|17124.53|17004.53|10
1621993830000|2021-05-26 01:50:30|17125.35|17005.35|17127.93|17007.93|17130.11|17010.11|17124.97|17004.97|10
1621993840000|2021-05-26 01:50:40|17127.85|17007.85|17126.58|17006.58|17127.85|17007.85|17125.51|17005.51|10
1621993850000|2021-05-26 01:50:50|17127.07|17007.07|17128.63|17008.63|17128.87|17008.87|17126.78|17006.78|10
1621993860000|2021-05-26 01:51:00|17127.68|17007.68|17129.11|17009.11|17129.43|17009.43|17127.21|17007.21|10
1621993870000|2021-05-26 01:51:10|17129.47|17009.47|17123.82|17003.82|17129.47|17009.47|17123.82|17003.82|10
1621993880000|2021-05-26 01:51:20|17123.46|17003.46|17124.77|17004.77|17124.77|17004.77|17123.2|17003.2|10
1621993890000|2021-05-26 01:51:30|17124.3|17004.3|17121.34|17001.34|17124.3|17004.3|17121.27|17001.27|10
1621993900000|2021-05-26 01:51:40|17120.61|17000.61|17116.26|16996.26|17120.83|17000.83|17116.26|16996.26|10
1621993910000|2021-05-26 01:51:50|17115.71|16995.71|17114.31|16994.31|17116.77|16996.77|17114.31|16994.31|10
1621993920000|2021-05-26 01:52:00|17112.07|16992.07|17109.31|16989.31|17112.07|16992.07|17108.2|16988.2|10
1621993930000|2021-05-26 01:52:10|17110.15|16990.15|17112.67|16992.67|17113.14|16993.14|17110.15|16990.15|10
1621993940000|2021-05-26 01:52:20|17112.93|16992.93|17112.29|16992.29|17113.01|16993.01|17111.94|16991.94|10
1621993950000|2021-05-26 01:52:30|17110.15|16990.15|17106.82|16986.82|17110.33|16990.33|17106.82|16986.82|10
1621993960000|2021-05-26 01:52:40|17107.03|16987.03|17103.28|16983.28|17107.03|16987.03|17103.28|16983.28|10
1621993970000|2021-05-26 01:52:50|17103.18|16983.18|17104.39|16984.39|17105.36|16985.36|17102.87|16982.87|10
1621993980000|2021-05-26 01:53:00|17104.43|16984.43|17105.12|16985.12|17105.39|16985.39|17103.38|16983.38|10
1621993990000|2021-05-26 01:53:10|17104.95|16984.95|17105.19|16985.19|17105.19|16985.19|17103.74|16983.74|10
1621994000000|2021-05-26 01:53:20|17104.78|16984.78|17106.81|16986.81|17106.88|16986.88|17104.2|16984.2|10
1621994010000|2021-05-26 01:53:30|17107.59|16987.59|17115.57|16995.57|17115.57|16995.57|17107.59|16987.59|10
1621994020000|2021-05-26 01:53:40|17115.65|16995.65|17113.75|16993.75|17115.65|16995.65|17113.09|16993.09|10
1621994030000|2021-05-26 01:53:50|17114|16994|17121.44|17001.44|17121.44|17001.44|17114|16994|10
1621994040000|2021-05-26 01:54:00|17121.66|17001.66|17123.3|17003.3|17124.1|17004.1|17121.66|17001.66|10
1621994050000|2021-05-26 01:54:10|17123.34|17003.34|17126.03|17006.03|17126.86|17006.86|17123.08|17003.08|10
1621994060000|2021-05-26 01:54:20|17125.77|17005.77|17129.7|17009.7|17130.79|17010.79|17125.77|17005.77|10
1621994070000|2021-05-26 01:54:30|17129.28|17009.28|17131.42|17011.42|17133.64|17013.64|17129.2|17009.2|10
1621994080000|2021-05-26 01:54:40|17131.01|17011.01|17128.72|17008.72|17131.01|17011.01|17128.47|17008.47|10
1621994090000|2021-05-26 01:54:50|17128.99|17008.99|17122.02|17002.02|17128.99|17008.99|17121.78|17001.78|10
1621994100000|2021-05-26 01:55:00|17122.22|17002.22|17120.66|17000.66|17122.22|17002.22|17119.25|16999.25|10
1621994110000|2021-05-26 01:55:10|17120.65|17000.65|17127.02|17007.02|17127.02|17007.02|17120.65|17000.65|10
1621994120000|2021-05-26 01:55:20|17126.74|17006.74|17134.45|17014.45|17134.45|17014.45|17126.74|17006.74|10
1621994130000|2021-05-26 01:55:30|17135.06|17015.06|17135.04|17015.04|17136.42|17016.42|17133.93|17013.93|10
1621994140000|2021-05-26 01:55:40|17134.87|17014.87|17133.94|17013.94|17135.07|17015.07|17132.57|17012.57|10
1621994150000|2021-05-26 01:55:50|17134.29|17014.29|17131.69|17011.69|17134.29|17014.29|17131.69|17011.69|10
1621994160000|2021-05-26 01:56:00|17130.89|17010.89|17128.82|17008.82|17130.89|17010.89|17127.93|17007.93|10
1621994170000|2021-05-26 01:56:10|17128.34|17008.34|17127.99|17007.99|17129.4|17009.4|17127.99|17007.99|10
1621994180000|2021-05-26 01:56:20|17127.92|17007.92|17128.02|17008.02|17128.7|17008.7|17127.23|17007.23|10
1621994190000|2021-05-26 01:56:30|17127.69|17007.69|17124.63|17004.63|17128.08|17008.08|17124.63|17004.63|9
1621994200000|2021-05-26 01:56:40|17124.46|17004.46|17119.75|16999.75|17124.46|17004.46|17119.75|16999.75|10
1621994210000|2021-05-26 01:56:50|17120.02|17000.02|17116.83|16996.83|17120.02|17000.02|17116.23|16996.23|10
1621994220000|2021-05-26 01:57:00|17115.57|16995.57|17114.7|16994.7|17115.57|16995.57|17114.33|16994.33|10
1621994230000|2021-05-26 01:57:10|17114.56|16994.56|17115.91|16995.91|17115.91|16995.91|17114.56|16994.56|10
1621994240000|2021-05-26 01:57:20|17116.87|16996.87|17115.23|16995.23|17117.44|16997.44|17115.23|16995.23|10
1621994250000|2021-05-26 01:57:30|17116.69|16996.69|17117.45|16997.45|17117.84|16997.84|17116.69|16996.69|10
1621994260000|2021-05-26 01:57:40|17117.06|16997.06|17118.66|16998.66|17118.92|16998.92|17117.06|16997.06|10
1621994270000|2021-05-26 01:57:50|17118.04|16998.04|17120.3|17000.3|17120.94|17000.94|17117.88|16997.88|10
1621994280000|2021-05-26 01:58:00|17120.89|17000.89|17128.74|17008.74|17128.74|17008.74|17120.89|17000.89|10
1621994290000|2021-05-26 01:58:10|17130.29|17010.29|17139.55|17019.55|17139.55|17019.55|17128.69|17008.69|10
1621994300000|2021-05-26 01:58:20|17140.36|17020.36|17134.19|17014.19|17140.41|17020.41|17134.19|17014.19|10
1621994310000|2021-05-26 01:58:30|17134.13|17014.13|17135.98|17015.98|17135.98|17015.98|17132.8|17012.8|9
1621994320000|2021-05-26 01:58:40|17135.65|17015.65|17136.44|17016.44|17136.47|17016.47|17135.4|17015.4|10
1621994330000|2021-05-26 01:58:50|17135.93|17015.93|17137.96|17017.96|17138.49|17018.49|17135|17015|10
1621994340000|2021-05-26 01:59:00|17137.84|17017.84|17142.29|17022.29|17142.29|17022.29|17137.84|17017.84|10
1621994350000|2021-05-26 01:59:10|17141.86|17021.86|17142.71|17022.71|17142.71|17022.71|17141.07|17021.07|10
1621994360000|2021-05-26 01:59:20|17141|17021|17144.86|17024.86|17144.86|17024.86|17140.25|17020.25|10
1621994370000|2021-05-26 01:59:30|17146.46|17026.46|17164.47|17044.47|17164.47|17044.47|17146.46|17026.46|10
1621994380000|2021-05-26 01:59:40|17165.78|17045.78|17161.89|17041.89|17165.78|17045.78|17161.78|17041.78|9
1621994390000|2021-05-26 01:59:50|17158.77|17038.77|17157.07|17037.07|17159.46|17039.46|17155.95|17035.95|10
1621994400000|2021-05-26 02:00:00|17157.89|17037.89|17182.77|17062.77|17182.77|17062.77|17157.53|17037.53|10
1621994410000|2021-05-26 02:00:10|17186.51|17066.51|17203.3|17083.3|17203.3|17083.3|17186.51|17066.51|10
1621994420000|2021-05-26 02:00:20|17204.29|17084.29|17210.88|17090.88|17210.88|17090.88|17202.91|17082.91|9
1621994430000|2021-05-26 02:00:30|17213.66|17093.66|17202.42|17082.42|17213.66|17093.66|17202.42|17082.42|10
1621994440000|2021-05-26 02:00:40|17200.91|17080.91|17200.54|17080.54|17201.55|17081.55|17199.92|17079.92|10
1621994450000|2021-05-26 02:00:50|17200.96|17080.96|17206.31|17086.31|17206.31|17086.31|17197.3|17077.3|10
1621994460000|2021-05-26 02:01:00|17206.37|17086.37|17207.71|17087.71|17207.71|17087.71|17203.57|17083.57|10
1621994470000|2021-05-26 02:01:10|17212.51|17092.51|17226.24|17106.24|17226.24|17106.24|17212.51|17092.51|10
1621994480000|2021-05-26 02:01:20|17227.37|17107.37|17229.21|17109.21|17231.65|17111.65|17227.37|17107.37|10
1621994490000|2021-05-26 02:01:30|17227.66|17107.66|17208.24|17088.24|17227.66|17107.66|17208.24|17088.24|10
1621994500000|2021-05-26 02:01:40|17205.63|17085.63|17203.92|17083.92|17206.35|17086.35|17203.92|17083.92|10
1621994510000|2021-05-26 02:01:50|17203.17|17083.17|17203.54|17083.54|17204.94|17084.94|17202.58|17082.58|10
1621994520000|2021-05-26 02:02:00|17204.95|17084.95|17200.62|17080.62|17206.35|17086.35|17200.62|17080.62|10
1621994530000|2021-05-26 02:02:10|17200.7|17080.7|17195.57|17075.57|17200.7|17080.7|17195.34|17075.34|10
1621994540000|2021-05-26 02:02:20|17195.33|17075.33|17185.78|17065.78|17195.33|17075.33|17185.63|17065.63|10
1621994550000|2021-05-26 02:02:30|17185.9|17065.9|17184.18|17064.18|17185.9|17065.9|17182.96|17062.96|10
1621994560000|2021-05-26 02:02:40|17180.87|17060.87|17183.67|17063.67|17184.31|17064.31|17180.83|17060.83|10
1621994570000|2021-05-26 02:02:50|17184.04|17064.04|17187.66|17067.66|17187.66|17067.66|17184.04|17064.04|10
1621994580000|2021-05-26 02:03:00|17189.97|17069.97|17196.57|17076.57|17196.57|17076.57|17189.97|17069.97|10
1621994590000|2021-05-26 02:03:10|17196.76|17076.76|17200.3|17080.3|17200.38|17080.38|17196.76|17076.76|10
1621994600000|2021-05-26 02:03:20|17199.93|17079.93|17189.99|17069.99|17199.93|17079.93|17189.99|17069.99|10
1621994610000|2021-05-26 02:03:30|17188.48|17068.48|17176.34|17056.34|17188.48|17068.48|17176.34|17056.34|10
1621994620000|2021-05-26 02:03:40|17176.5|17056.5|17192.35|17072.35|17192.35|17072.35|17176.5|17056.5|10
1621994630000|2021-05-26 02:03:50|17192.32|17072.32|17202.53|17082.53|17202.53|17082.53|17192.32|17072.32|10
1621994640000|2021-05-26 02:04:00|17202.57|17082.57|17201.01|17081.01|17203.93|17083.93|17201.01|17081.01|10
1621994650000|2021-05-26 02:04:10|17201.08|17081.08|17205.98|17085.98|17205.98|17085.98|17200.32|17080.32|10
1621994660000|2021-05-26 02:04:20|17207.26|17087.26|17214.43|17094.43|17214.43|17094.43|17207.04|17087.04|10
1621994670000|2021-05-26 02:04:30|17214.82|17094.82|17210.31|17090.31|17215.42|17095.42|17210.31|17090.31|10
1621994680000|2021-05-26 02:04:40|17210.39|17090.39|17214.07|17094.07|17214.07|17094.07|17210.39|17090.39|10
1621994690000|2021-05-26 02:04:50|17215.74|17095.74|17214.03|17094.03|17216.17|17096.17|17212.97|17092.97|10
1621994700000|2021-05-26 02:05:00|17216.66|17096.66|17219.76|17099.76|17221.4|17101.4|17216.51|17096.51|10
1621994710000|2021-05-26 02:05:10|17219.61|17099.61|17222.48|17102.48|17222.48|17102.48|17219.61|17099.61|10
1621994720000|2021-05-26 02:05:20|17223.77|17103.77|17225.39|17105.39|17225.39|17105.39|17221.47|17101.47|10
1621994730000|2021-05-26 02:05:30|17222.51|17102.51|17205.55|17085.55|17222.51|17102.51|17205.55|17085.55|10
1621994740000|2021-05-26 02:05:40|17208.28|17088.28|17208.13|17088.13|17210.38|17090.38|17207.55|17087.55|10
1621994750000|2021-05-26 02:05:50|17208.78|17088.78|17203.5|17083.5|17208.83|17088.83|17203.5|17083.5|10
1621994760000|2021-05-26 02:06:00|17202.41|17082.41|17194.94|17074.94|17202.41|17082.41|17194.94|17074.94|10
1621994770000|2021-05-26 02:06:10|17193.93|17073.93|17189.41|17069.41|17194.47|17074.47|17189.41|17069.41|10
1621994780000|2021-05-26 02:06:20|17190.18|17070.18|17193.6|17073.6|17193.6|17073.6|17190.18|17070.18|9
1621994790000|2021-05-26 02:06:30|17193.38|17073.38|17185.96|17065.96|17193.58|17073.58|17185.96|17065.96|10
1621994800000|2021-05-26 02:06:40|17186.14|17066.14|17181.87|17061.87|17186.14|17066.14|17181.28|17061.28|10
1621994810000|2021-05-26 02:06:50|17180.73|17060.73|17179.98|17059.98|17180.73|17060.73|17178.09|17058.09|10
1621994820000|2021-05-26 02:07:00|17180.29|17060.29|17183.81|17063.81|17183.81|17063.81|17179.69|17059.69|10
1621994830000|2021-05-26 02:07:10|17184.58|17064.58|17188.37|17068.37|17188.37|17068.37|17183.77|17063.77|10
1621994840000|2021-05-26 02:07:20|17189.54|17069.54|17194.99|17074.99|17194.99|17074.99|17189.04|17069.04|10
1621994850000|2021-05-26 02:07:30|17195.92|17075.92|17201.27|17081.27|17201.27|17081.27|17195.92|17075.92|10
1621994860000|2021-05-26 02:07:40|17200.66|17080.66|17209.66|17089.66|17209.66|17089.66|17200.66|17080.66|10
1621994870000|2021-05-26 02:07:50|17211.4|17091.4|17225.37|17105.37|17225.37|17105.37|17211.4|17091.4|10
1621994880000|2021-05-26 02:08:00|17227.18|17107.18|17229.48|17109.48|17230.6|17110.6|17227.05|17107.05|10
1621994890000|2021-05-26 02:08:10|17228.61|17108.61|17234.46|17114.46|17235.18|17115.18|17228.4|17108.4|10
1621994900000|2021-05-26 02:08:20|17235.77|17115.77|17225.11|17105.11|17235.77|17115.77|17225.11|17105.11|10
1621994910000|2021-05-26 02:08:30|17224.12|17104.12|17222.61|17102.61|17224.12|17104.12|17219.98|17099.98|10
1621994920000|2021-05-26 02:08:40|17223.48|17103.48|17221.78|17101.78|17224.97|17104.97|17221.78|17101.78|10
1621994930000|2021-05-26 02:08:50|17226.1|17106.1|17230.82|17110.82|17231.46|17111.46|17226.1|17106.1|10
1621994940000|2021-05-26 02:09:00|17230.6|17110.6|17238.57|17118.57|17238.57|17118.57|17230.6|17110.6|10
1621994950000|2021-05-26 02:09:10|17239.11|17119.11|17241.28|17121.28|17241.28|17121.28|17238.52|17118.52|10
1621994960000|2021-05-26 02:09:20|17240.49|17120.49|17238.53|17118.53|17240.91|17120.91|17237.04|17117.04|10
1621994970000|2021-05-26 02:09:30|17239.42|17119.42|17239.6|17119.6|17239.6|17119.6|17238.53|17118.53|10
1621994980000|2021-05-26 02:09:40|17240.38|17120.38|17242.81|17122.81|17244.45|17124.45|17240.3|17120.3|10
1621994990000|2021-05-26 02:09:50|17243.92|17123.92|17247.63|17127.63|17250.49|17130.49|17243.92|17123.92|10
1621995000000|2021-05-26 02:10:00|17247.09|17127.09|17253.31|17133.31|17253.31|17133.31|17246.51|17126.51|10
1621995010000|2021-05-26 02:10:10|17253.38|17133.38|17254.94|17134.94|17256.06|17136.06|17253.38|17133.38|10
1621995020000|2021-05-26 02:10:20|17255.18|17135.18|17251.58|17131.58|17255.33|17135.33|17251.58|17131.58|10
1621995030000|2021-05-26 02:10:30|17251.18|17131.18|17251.33|17131.33|17251.33|17131.33|17248.96|17128.96|10
1621995040000|2021-05-26 02:10:40|17251.94|17131.94|17252.99|17132.99|17252.99|17132.99|17251.14|17131.14|10
1621995050000|2021-05-26 02:10:50|17254.42|17134.42|17256.35|17136.35|17257.38|17137.38|17253.73|17133.73|10
1621995060000|2021-05-26 02:11:00|17255.9|17135.9|17261.52|17141.52|17261.52|17141.52|17255.77|17135.77|10
1621995070000|2021-05-26 02:11:10|17262.62|17142.62|17280.55|17160.55|17280.55|17160.55|17262.62|17142.62|10
1621995080000|2021-05-26 02:11:20|17284.28|17164.28|17304.42|17184.42|17304.42|17184.42|17284.28|17164.28|10
1621995090000|2021-05-26 02:11:30|17305.5|17185.5|17306.77|17186.77|17308.1|17188.1|17303.78|17183.78|10
1621995100000|2021-05-26 02:11:40|17305.66|17185.66|17307.83|17187.83|17308.38|17188.38|17305.66|17185.66|10
1621995110000|2021-05-26 02:11:50|17308.13|17188.13|17316.26|17196.26|17317.27|17197.27|17307.99|17187.99|10
1621995120000|2021-05-26 02:12:00|17316.1|17196.1|17306.22|17186.22|17320.08|17200.08|17306.22|17186.22|10
1621995130000|2021-05-26 02:12:10|17303.13|17183.13|17304.34|17184.34|17304.34|17184.34|17298.72|17178.72|10
1621995140000|2021-05-26 02:12:20|17305.07|17185.07|17314.62|17194.62|17314.62|17194.62|17305.07|17185.07|10
1621995150000|2021-05-26 02:12:30|17315.95|17195.95|17325.79|17205.79|17325.79|17205.79|17315.95|17195.95|10
1621995160000|2021-05-26 02:12:40|17325.53|17205.53|17327.79|17207.79|17328.5|17208.5|17325.22|17205.22|10
1621995170000|2021-05-26 02:12:50|17327.78|17207.78|17337.67|17217.67|17337.67|17217.67|17327.52|17207.52|10
1621995180000|2021-05-26 02:13:00|17338.09|17218.09|17347.54|17227.54|17347.86|17227.86|17338.09|17218.09|10
1621995190000|2021-05-26 02:13:10|17348.73|17228.73|17346.01|17226.01|17348.73|17228.73|17346.01|17226.01|10
1621995200000|2021-05-26 02:13:20|17345.17|17225.17|17335.9|17215.9|17345.17|17225.17|17335.69|17215.69|10
1621995210000|2021-05-26 02:13:30|17335.38|17215.38|17331.92|17211.92|17336.04|17216.04|17330.7|17210.7|10
1621995220000|2021-05-26 02:13:40|17332.65|17212.65|17329.31|17209.31|17332.65|17212.65|17327.56|17207.56|10
1621995230000|2021-05-26 02:13:50|17330.03|17210.03|17325.38|17205.38|17331.23|17211.23|17325.38|17205.38|10
1621995240000|2021-05-26 02:14:00|17323.89|17203.89|17325.37|17205.37|17325.37|17205.37|17320.27|17200.27|10
1621995250000|2021-05-26 02:14:10|17325.25|17205.25|17322.69|17202.69|17328.37|17208.37|17322.69|17202.69|10
1621995260000|2021-05-26 02:14:20|17327.64|17207.64|17331.47|17211.47|17331.47|17211.47|17327.47|17207.47|10
1621995270000|2021-05-26 02:14:30|17332.68|17212.68|17334.7|17214.7|17337.17|17217.17|17332.68|17212.68|10
1621995280000|2021-05-26 02:14:40|17334.51|17214.51|17339.07|17219.07|17339.07|17219.07|17333.4|17213.4|9
1621995290000|2021-05-26 02:14:50|17339.17|17219.17|17340|17220|17342.22|17222.22|17338.91|17218.91|10
1621995300000|2021-05-26 02:15:00|17341.05|17221.05|17356.38|17236.38|17356.38|17236.38|17341.05|17221.05|10
1621995310000|2021-05-26 02:15:10|17357.57|17237.57|17385.15|17265.15|17386.77|17266.77|17357.57|17237.57|10
1621995320000|2021-05-26 02:15:20|17389.27|17269.27|17384.55|17264.55|17389.99|17269.99|17382.12|17262.12|10
1621995330000|2021-05-26 02:15:30|17383.5|17263.5|17389.06|17269.06|17389.06|17269.06|17383.5|17263.5|10
1621995340000|2021-05-26 02:15:40|17387|17267|17379.82|17259.82|17387|17267|17379.65|17259.65|10
1621995350000|2021-05-26 02:15:50|17379.79|17259.79|17378.77|17258.77|17381.96|17261.96|17378.77|17258.77|10
1621995360000|2021-05-26 02:16:00|17376.33|17256.33|17375.27|17255.27|17376.5|17256.5|17374.72|17254.72|10
1621995370000|2021-05-26 02:16:10|17374.72|17254.72|17379.53|17259.53|17380.16|17260.16|17374.72|17254.72|10
1621995380000|2021-05-26 02:16:20|17380.94|17260.94|17375.18|17255.18|17380.94|17260.94|17374.95|17254.95|10
1621995390000|2021-05-26 02:16:30|17374.33|17254.33|17363.18|17243.18|17374.33|17254.33|17363.18|17243.18|10
1621995400000|2021-05-26 02:16:40|17360.64|17240.64|17361.21|17241.21|17361.21|17241.21|17358.31|17238.31|10
1621995410000|2021-05-26 02:16:50|17360.38|17240.38|17364.49|17244.49|17364.49|17244.49|17359.59|17239.59|10
1621995420000|2021-05-26 02:17:00|17364.8|17244.8|17366.15|17246.15|17368.78|17248.78|17364.4|17244.4|10
1621995430000|2021-05-26 02:17:10|17366.44|17246.44|17360.53|17240.53|17366.44|17246.44|17360.53|17240.53|10
1621995440000|2021-05-26 02:17:20|17360.67|17240.67|17362.09|17242.09|17363.36|17243.36|17359.68|17239.68|10
1621995450000|2021-05-26 02:17:30|17361.83|17241.83|17364.29|17244.29|17364.46|17244.46|17361.83|17241.83|10
1621995460000|2021-05-26 02:17:40|17364.75|17244.75|17368.32|17248.32|17368.32|17248.32|17361.93|17241.93|10
1621995470000|2021-05-26 02:17:50|17369.71|17249.71|17379.34|17259.34|17379.34|17259.34|17369.71|17249.71|10
1621995480000|2021-05-26 02:18:00|17379.63|17259.63|17384.87|17264.87|17385.74|17265.74|17379.63|17259.63|10
1621995490000|2021-05-26 02:18:10|17383.42|17263.42|17384.53|17264.53|17384.77|17264.77|17382.69|17262.69|9
1621995500000|2021-05-26 02:18:20|17385.74|17265.74|17387.55|17267.55|17387.55|17267.55|17384.83|17264.83|10
1621995510000|2021-05-26 02:18:30|17388.59|17268.59|17404.01|17284.01|17404.01|17284.01|17387.83|17267.83|10
1621995520000|2021-05-26 02:18:40|17408.01|17288.01|17405.95|17285.95|17410.9|17290.9|17405.95|17285.95|10
1621995530000|2021-05-26 02:18:50|17406.63|17286.63|17415.29|17295.29|17415.29|17295.29|17405.62|17285.62|10
1621995540000|2021-05-26 02:19:00|17421.72|17301.72|17438.13|17318.13|17438.13|17318.13|17421.72|17301.72|10
1621995550000|2021-05-26 02:19:10|17436.67|17316.67|17441.76|17321.76|17441.76|17321.76|17436.67|17316.67|10
1621995560000|2021-05-26 02:19:20|17441.66|17321.66|17448.28|17328.28|17448.28|17328.28|17441.66|17321.66|10
1621995570000|2021-05-26 02:19:30|17448.11|17328.11|17466.7|17346.7|17466.7|17346.7|17448.11|17328.11|10
1621995580000|2021-05-26 02:19:40|17467.2|17347.2|17467.17|17347.17|17468.64|17348.64|17466.48|17346.48|10
1621995590000|2021-05-26 02:19:50|17467.68|17347.68|17473.44|17353.44|17473.44|17353.44|17466.32|17346.32|10
1621995600000|2021-05-26 02:20:00|17473.47|17353.47|17479.04|17359.04|17479.04|17359.04|17470.19|17350.19|10
1621995610000|2021-05-26 02:20:10|17481.7|17361.7|17499.72|17379.72|17499.72|17379.72|17480.97|17360.97|10
1621995620000|2021-05-26 02:20:20|17501.29|17381.29|17503.29|17383.29|17505.74|17385.74|17500.92|17380.92|10
1621995630000|2021-05-26 02:20:30|17500.95|17380.95|17508.13|17388.13|17508.13|17388.13|17500.19|17380.19|10
1621995640000|2021-05-26 02:20:40|17509.9|17389.9|17507.16|17387.16|17510.07|17390.07|17507.16|17387.16|10
1621995650000|2021-05-26 02:20:50|17505.07|17385.07|17499.09|17379.09|17505.07|17385.07|17499.09|17379.09|9
1621995660000|2021-05-26 02:21:00|17498.75|17378.75|17505.98|17385.98|17505.98|17385.98|17498.75|17378.75|10
1621995670000|2021-05-26 02:21:10|17506.19|17386.19|17511.79|17391.79|17511.79|17391.79|17506.19|17386.19|10
1621995680000|2021-05-26 02:21:20|17513.56|17393.56|17527.19|17407.19|17527.75|17407.75|17513.56|17393.56|10
1621995690000|2021-05-26 02:21:30|17528.32|17408.32|17516.88|17396.88|17528.32|17408.32|17516.88|17396.88|10
1621995700000|2021-05-26 02:21:40|17514.89|17394.89|17505.78|17385.78|17514.89|17394.89|17504.83|17384.83|10
1621995710000|2021-05-26 02:21:50|17506.71|17386.71|17505.14|17385.14|17506.71|17386.71|17503.63|17383.63|10
1621995720000|2021-05-26 02:22:00|17505.08|17385.08|17505.14|17385.14|17505.14|17385.14|17498.96|17378.96|10
1621995730000|2021-05-26 02:22:10|17505.44|17385.44|17503.92|17383.92|17509.9|17389.9|17503.92|17383.92|10
1621995740000|2021-05-26 02:22:20|17504.78|17384.78|17506.92|17386.92|17506.92|17386.92|17503.39|17383.39|10
1621995750000|2021-05-26 02:22:30|17506.81|17386.81|17505.38|17385.38|17506.81|17386.81|17501.32|17381.32|10
1621995760000|2021-05-26 02:22:40|17506.2|17386.2|17490.5|17370.5|17506.2|17386.2|17490.5|17370.5|10
1621995770000|2021-05-26 02:22:50|17489.63|17369.63|17482.97|17362.97|17489.63|17369.63|17482.97|17362.97|10
1621995780000|2021-05-26 02:23:00|17482.47|17362.47|17476.99|17356.99|17482.47|17362.47|17476.99|17356.99|10
1621995790000|2021-05-26 02:23:10|17476.93|17356.93|17483.56|17363.56|17483.56|17363.56|17476.49|17356.49|10
1621995800000|2021-05-26 02:23:20|17483.01|17363.01|17484.16|17364.16|17484.97|17364.97|17482.8|17362.8|10
1621995810000|2021-05-26 02:23:30|17483.39|17363.39|17482.29|17362.29|17483.42|17363.42|17481.5|17361.5|10
1621995820000|2021-05-26 02:23:40|17477.62|17357.62|17472.21|17352.21|17477.77|17357.77|17469.6|17349.6|9
1621995830000|2021-05-26 02:23:50|17471.57|17351.57|17473.06|17353.06|17474.12|17354.12|17469.32|17349.32|10
1621995840000|2021-05-26 02:24:00|17474.16|17354.16|17474.66|17354.66|17476.54|17356.54|17473.48|17353.48|10
1621995850000|2021-05-26 02:24:10|17474.46|17354.46|17475.38|17355.38|17476.55|17356.55|17474.46|17354.46|10
1621995860000|2021-05-26 02:24:20|17475.68|17355.68|17479.61|17359.61|17480.14|17360.14|17475.47|17355.47|10
1621995870000|2021-05-26 02:24:30|17479.96|17359.96|17475.96|17355.96|17481.1|17361.1|17475.96|17355.96|10
1621995880000|2021-05-26 02:24:40|17476.6|17356.6|17463.18|17343.18|17476.6|17356.6|17463.18|17343.18|10
1621995890000|2021-05-26 02:24:50|17463.55|17343.55|17465.65|17345.65|17467.03|17347.03|17463.55|17343.55|10
1621995900000|2021-05-26 02:25:00|17465.26|17345.26|17475.34|17355.34|17475.34|17355.34|17464.63|17344.63|10
1621995910000|2021-05-26 02:25:10|17476.95|17356.95|17477.76|17357.76|17479.72|17359.72|17476.95|17356.95|10
1621995920000|2021-05-26 02:25:20|17474.76|17354.76|17474.62|17354.62|17477.27|17357.27|17474.62|17354.62|10
1621995930000|2021-05-26 02:25:30|17478.21|17358.21|17473.18|17353.18|17478.21|17358.21|17473.18|17353.18|10
1621995940000|2021-05-26 02:25:40|17471.68|17351.68|17466.88|17346.88|17471.68|17351.68|17466.69|17346.69|9
1621995950000|2021-05-26 02:25:50|17467.23|17347.23|17463.62|17343.62|17467.23|17347.23|17463.12|17343.12|10
1621995960000|2021-05-26 02:26:00|17463.13|17343.13|17456.5|17336.5|17464.76|17344.76|17456.5|17336.5|10
1621995970000|2021-05-26 02:26:10|17456.27|17336.27|17459.29|17339.29|17459.34|17339.34|17454.98|17334.98|10
1621995980000|2021-05-26 02:26:20|17461.06|17341.06|17462.96|17342.96|17463.07|17343.07|17461.06|17341.06|10
1621995990000|2021-05-26 02:26:30|17462.46|17342.46|17455.33|17335.33|17462.46|17342.46|17455.33|17335.33|10
1621996000000|2021-05-26 02:26:40|17455.27|17335.27|17455.44|17335.44|17456.63|17336.63|17455.03|17335.03|10
1621996010000|2021-05-26 02:26:50|17452.38|17332.38|17453.82|17333.82|17453.82|17333.82|17451.59|17331.59|10
1621996020000|2021-05-26 02:27:00|17453.61|17333.61|17456.55|17336.55|17458.02|17338.02|17453.61|17333.61|10
1621996030000|2021-05-26 02:27:10|17456.66|17336.66|17463.27|17343.27|17463.82|17343.82|17456.66|17336.66|10
1621996040000|2021-05-26 02:27:20|17464.13|17344.13|17470.5|17350.5|17471.18|17351.18|17464.13|17344.13|10
1621996050000|2021-05-26 02:27:30|17476.42|17356.42|17488.46|17368.46|17488.48|17368.48|17476.42|17356.42|10
1621996060000|2021-05-26 02:27:40|17489.71|17369.71|17501.23|17381.23|17501.23|17381.23|17489.71|17369.71|10
1621996070000|2021-05-26 02:27:50|17502.02|17382.02|17513.57|17393.57|17513.57|17393.57|17502.02|17382.02|10
1621996080000|2021-05-26 02:28:00|17514.02|17394.02|17519.47|17399.47|17519.47|17399.47|17513.62|17393.62|10
1621996090000|2021-05-26 02:28:10|17520.06|17400.06|17525.88|17405.88|17527.33|17407.33|17520.06|17400.06|10
1621996100000|2021-05-26 02:28:20|17526.41|17406.41|17537.3|17417.3|17537.3|17417.3|17526.41|17406.41|10
1621996110000|2021-05-26 02:28:30|17536.12|17416.12|17527.66|17407.66|17536.12|17416.12|17527.12|17407.12|10
1621996120000|2021-05-26 02:28:40|17526.91|17406.91|17527.9|17407.9|17529.41|17409.41|17526.81|17406.81|10
1621996130000|2021-05-26 02:28:50|17531.2|17411.2|17527.47|17407.47|17531.2|17411.2|17527.05|17407.05|10
1621996140000|2021-05-26 02:29:00|17528.17|17408.17|17533.91|17413.91|17534.96|17414.96|17526.64|17406.64|10
1621996150000|2021-05-26 02:29:10|17533.65|17413.65|17532.24|17412.24|17536.75|17416.75|17532.15|17412.15|10
1621996160000|2021-05-26 02:29:20|17531.01|17411.01|17516.85|17396.85|17531.01|17411.01|17516.6|17396.6|10
1621996170000|2021-05-26 02:29:30|17515.98|17395.98|17517.6|17397.6|17519.79|17399.79|17515.98|17395.98|10
1621996180000|2021-05-26 02:29:40|17517.36|17397.36|17516.9|17396.9|17517.43|17397.43|17516.62|17396.62|10
1621996190000|2021-05-26 02:29:50|17518.73|17398.73|17520.8|17400.8|17520.8|17400.8|17517.49|17397.49|10
1621996200000|2021-05-26 02:30:00|17521.09|17401.09|17527.15|17407.15|17527.15|17407.15|17521.09|17401.09|10
1621996210000|2021-05-26 02:30:10|17529.27|17409.27|17535.72|17415.72|17535.72|17415.72|17529.27|17409.27|10
1621996220000|2021-05-26 02:30:20|17536.69|17416.69|17539.41|17419.41|17539.46|17419.46|17536.69|17416.69|10
1621996230000|2021-05-26 02:30:30|17538.86|17418.86|17543.93|17423.93|17544.33|17424.33|17538.86|17418.86|10
1621996240000|2021-05-26 02:30:40|17544.98|17424.98|17538.1|17418.1|17545.17|17425.17|17538.1|17418.1|10
1621996250000|2021-05-26 02:30:50|17538.09|17418.09|17535.47|17415.47|17538.09|17418.09|17535.47|17415.47|10
1621996260000|2021-05-26 02:31:00|17535.94|17415.94|17538.78|17418.78|17538.78|17418.78|17533.88|17413.88|10
1621996270000|2021-05-26 02:31:10|17538.04|17418.04|17540.82|17420.82|17541.28|17421.28|17537.2|17417.2|10
1621996280000|2021-05-26 02:31:20|17539.23|17419.23|17541.53|17421.53|17542.07|17422.07|17539.22|17419.22|10
1621996290000|2021-05-26 02:31:30|17543.19|17423.19|17538.41|17418.41|17545.03|17425.03|17538.41|17418.41|10
1621996300000|2021-05-26 02:31:40|17538.45|17418.45|17532.77|17412.77|17538.45|17418.45|17532.77|17412.77|10
1621996310000|2021-05-26 02:31:50|17532.92|17412.92|17528.69|17408.69|17532.92|17412.92|17528.62|17408.62|10
1621996320000|2021-05-26 02:32:00|17529.25|17409.25|17522.84|17402.84|17530.33|17410.33|17522.84|17402.84|10
1621996330000|2021-05-26 02:32:10|17519.95|17399.95|17508.13|17388.13|17519.95|17399.95|17508.13|17388.13|10
1621996340000|2021-05-26 02:32:20|17500.86|17380.86|17492.72|17372.72|17500.86|17380.86|17492.72|17372.72|10
1621996350000|2021-05-26 02:32:30|17492.18|17372.18|17486.82|17366.82|17492.18|17372.18|17486.82|17366.82|10
1621996360000|2021-05-26 02:32:40|17485.48|17365.48|17476.02|17356.02|17485.48|17365.48|17476.02|17356.02|10
1621996370000|2021-05-26 02:32:50|17476.07|17356.07|17471.9|17351.9|17476.09|17356.09|17471.24|17351.24|10
1621996380000|2021-05-26 02:33:00|17470.81|17350.81|17466.77|17346.77|17473.42|17353.42|17466.77|17346.77|10
1621996390000|2021-05-26 02:33:10|17466.45|17346.45|17458.44|17338.44|17466.45|17346.45|17458.33|17338.33|10
1621996400000|2021-05-26 02:33:20|17457.1|17337.1|17461.66|17341.66|17461.66|17341.66|17457.07|17337.07|10
1621996410000|2021-05-26 02:33:30|17463.45|17343.45|17457.95|17337.95|17464.59|17344.59|17457.95|17337.95|10
1621996420000|2021-05-26 02:33:40|17456.94|17336.94|17452.78|17332.78|17457.8|17337.8|17452.25|17332.25|10
1621996430000|2021-05-26 02:33:50|17452.56|17332.56|17452.39|17332.39|17454.13|17334.13|17452.13|17332.13|10
1621996440000|2021-05-26 02:34:00|17452.82|17332.82|17452.53|17332.53|17454.76|17334.76|17452.31|17332.31|10
1621996450000|2021-05-26 02:34:10|17452.44|17332.44|17454.47|17334.47|17454.47|17334.47|17451.65|17331.65|10
1621996460000|2021-05-26 02:34:20|17455.4|17335.4|17451.1|17331.1|17455.63|17335.63|17450.02|17330.02|10
1621996470000|2021-05-26 02:34:30|17453.02|17333.02|17451.18|17331.18|17453.02|17333.02|17450.31|17330.31|10
1621996480000|2021-05-26 02:34:40|17450.99|17330.99|17446.43|17326.43|17451.56|17331.56|17446.21|17326.21|10
1621996490000|2021-05-26 02:34:50|17445.84|17325.84|17444.12|17324.12|17446.29|17326.29|17444.04|17324.04|10
1621996500000|2021-05-26 02:35:00|17444.14|17324.14|17444.61|17324.61|17445.67|17325.67|17443|17323|10
1621996510000|2021-05-26 02:35:10|17444.7|17324.7|17454.78|17334.78|17454.78|17334.78|17444.42|17324.42|10
1621996520000|2021-05-26 02:35:20|17455.72|17335.72|17451.35|17331.35|17458.33|17338.33|17451.35|17331.35|10
1621996530000|2021-05-26 02:35:30|17449.49|17329.49|17439.46|17319.46|17449.49|17329.49|17439.46|17319.46|10
1621996540000|2021-05-26 02:35:40|17439.72|17319.72|17429.24|17309.24|17439.83|17319.83|17429.24|17309.24|10
1621996550000|2021-05-26 02:35:50|17427.96|17307.96|17424|17304|17427.96|17307.96|17422.46|17302.46|10
1621996560000|2021-05-26 02:36:00|17422.78|17302.78|17419.81|17299.81|17422.8|17302.8|17419.81|17299.81|10
1621996570000|2021-05-26 02:36:10|17420.18|17300.18|17418.07|17298.07|17420.54|17300.54|17418.07|17298.07|10
1621996580000|2021-05-26 02:36:20|17417.51|17297.51|17407.26|17287.26|17417.51|17297.51|17407.26|17287.26|10
1621996590000|2021-05-26 02:36:30|17405.93|17285.93|17394.47|17274.47|17405.93|17285.93|17394.47|17274.47|9
1621996600000|2021-05-26 02:36:40|17393.72|17273.72|17394.23|17274.23|17395.92|17275.92|17393.72|17273.72|10
1621996610000|2021-05-26 02:36:50|17392.85|17272.85|17392.14|17272.14|17393.2|17273.2|17392.01|17272.01|10
1621996620000|2021-05-26 02:37:00|17391.26|17271.26|17391.95|17271.95|17391.95|17271.95|17389.27|17269.27|10
1621996630000|2021-05-26 02:37:10|17392.59|17272.59|17400.37|17280.37|17400.37|17280.37|17392.59|17272.59|10
1621996640000|2021-05-26 02:37:20|17402.6|17282.6|17406.21|17286.21|17406.21|17286.21|17402.6|17282.6|10
1621996650000|2021-05-26 02:37:30|17408.14|17288.14|17411.82|17291.82|17414.05|17294.05|17408.14|17288.14|10
1621996660000|2021-05-26 02:37:40|17412.5|17292.5|17416.34|17296.34|17416.88|17296.88|17412.5|17292.5|10
1621996670000|2021-05-26 02:37:50|17417.9|17297.9|17418.09|17298.09|17418.79|17298.79|17417.02|17297.02|10
1621996680000|2021-05-26 02:38:00|17417.91|17297.91|17417.98|17297.98|17417.98|17297.98|17415.98|17295.98|10
1621996690000|2021-05-26 02:38:10|17418.49|17298.49|17424.51|17304.51|17425|17305|17418.49|17298.49|10
1621996700000|2021-05-26 02:38:20|17425.84|17305.84|17426.87|17306.87|17427.81|17307.81|17425.84|17305.84|10
1621996710000|2021-05-26 02:38:30|17427.11|17307.11|17426.59|17306.59|17427.11|17307.11|17425.22|17305.22|10
1621996720000|2021-05-26 02:38:40|17426.63|17306.63|17427.7|17307.7|17427.71|17307.71|17426.63|17306.63|9
1621996730000|2021-05-26 02:38:50|17425.96|17305.96|17417.16|17297.16|17425.96|17305.96|17416.04|17296.04|10
1621996740000|2021-05-26 02:39:00|17416.62|17296.62|17416.88|17296.88|17417.01|17297.01|17415.83|17295.83|10
1621996750000|2021-05-26 02:39:10|17417.09|17297.09|17417.91|17297.91|17419.72|17299.72|17417.09|17297.09|10
1621996760000|2021-05-26 02:39:20|17417.26|17297.26|17415.95|17295.95|17417.26|17297.26|17412.47|17292.47|10
1621996770000|2021-05-26 02:39:30|17416.09|17296.09|17411.97|17291.97|17416.09|17296.09|17411.88|17291.88|10
1621996780000|2021-05-26 02:39:40|17412.93|17292.93|17409.01|17289.01|17412.93|17292.93|17408.12|17288.12|10
1621996790000|2021-05-26 02:39:50|17408.8|17288.8|17409.12|17289.12|17410.14|17290.14|17408.53|17288.53|10
1621996800000|2021-05-26 02:40:00|17409.47|17289.47|17408.05|17288.05|17411.03|17291.03|17407.04|17287.04|10
1621996810000|2021-05-26 02:40:10|17406.74|17286.74|17400.62|17280.62|17406.74|17286.74|17400.62|17280.62|10
1621996820000|2021-05-26 02:40:20|17400.96|17280.96|17401.04|17281.04|17401.25|17281.25|17398.47|17278.47|10
1621996830000|2021-05-26 02:40:30|17401.49|17281.49|17398.48|17278.48|17401.49|17281.49|17397.68|17277.68|9
1621996840000|2021-05-26 02:40:40|17399.46|17279.46|17395.85|17275.85|17399.46|17279.46|17395.66|17275.66|10
1621996850000|2021-05-26 02:40:50|17394.64|17274.64|17383.78|17263.78|17394.64|17274.64|17383.78|17263.78|10
1621996860000|2021-05-26 02:41:00|17379.19|17259.19|17374.57|17254.57|17379.19|17259.19|17374.55|17254.55|10
1621996870000|2021-05-26 02:41:10|17373.89|17253.89|17371.3|17251.3|17373.89|17253.89|17368.65|17248.65|10
1621996880000|2021-05-26 02:41:20|17373.07|17253.07|17372.75|17252.75|17374.23|17254.23|17372.33|17252.33|10
1621996890000|2021-05-26 02:41:30|17372.71|17252.71|17368.31|17248.31|17373.28|17253.28|17367.35|17247.35|10
1621996900000|2021-05-26 02:41:40|17366.77|17246.77|17349.52|17229.52|17366.77|17246.77|17349.52|17229.52|10
1621996910000|2021-05-26 02:41:50|17347.04|17227.04|17330.21|17210.21|17347.04|17227.04|17330.15|17210.15|10
1621996920000|2021-05-26 02:42:00|17329.66|17209.66|17337.59|17217.59|17338.28|17218.28|17329.66|17209.66|10
1621996930000|2021-05-26 02:42:10|17337.48|17217.48|17339.47|17219.47|17339.47|17219.47|17336.62|17216.62|9
1621996940000|2021-05-26 02:42:20|17341.56|17221.56|17347.44|17227.44|17349.13|17229.13|17341.56|17221.56|10
1621996950000|2021-05-26 02:42:30|17343.88|17223.88|17346.42|17226.42|17346.84|17226.84|17343.88|17223.88|10
1621996960000|2021-05-26 02:42:40|17346.52|17226.52|17346.45|17226.45|17346.83|17226.83|17345.64|17225.64|9
1621996970000|2021-05-26 02:42:50|17347.09|17227.09|17340.05|17220.05|17347.09|17227.09|17340.05|17220.05|10
1621996980000|2021-05-26 02:43:00|17337.52|17217.52|17335.13|17215.13|17337.52|17217.52|17335.13|17215.13|10
1621996990000|2021-05-26 02:43:10|17333.91|17213.91|17335.28|17215.28|17335.28|17215.28|17332.22|17212.22|10
1621997000000|2021-05-26 02:43:20|17336.03|17216.03|17342.73|17222.73|17342.73|17222.73|17336.03|17216.03|10
1621997010000|2021-05-26 02:43:30|17343.64|17223.64|17348.31|17228.31|17348.83|17228.83|17343.64|17223.64|10
1621997020000|2021-05-26 02:43:40|17348.81|17228.81|17350.03|17230.03|17352.09|17232.09|17348.81|17228.81|10
1621997030000|2021-05-26 02:43:50|17349.48|17229.48|17346.65|17226.65|17350|17230|17346.65|17226.65|10
1621997040000|2021-05-26 02:44:00|17345.52|17225.52|17344.24|17224.24|17345.68|17225.68|17342.82|17222.82|10
1621997050000|2021-05-26 02:44:10|17344.34|17224.34|17349.34|17229.34|17349.34|17229.34|17344.34|17224.34|9
1621997060000|2021-05-26 02:44:20|17352.04|17232.04|17363.86|17243.86|17363.86|17243.86|17352.04|17232.04|10
1621997070000|2021-05-26 02:44:30|17364.9|17244.9|17372.96|17252.96|17373.33|17253.33|17364.9|17244.9|10
1621997080000|2021-05-26 02:44:40|17372.81|17252.81|17395.87|17275.87|17396|17276|17372.81|17252.81|10
1621997090000|2021-05-26 02:44:50|17394.33|17274.33|17404.55|17284.55|17407.95|17287.95|17394.33|17274.33|10
1621997100000|2021-05-26 02:45:00|17402.55|17282.55|17414.64|17294.64|17414.64|17294.64|17399.9|17279.9|10
1621997110000|2021-05-26 02:45:10|17417.63|17297.63|17418.97|17298.97|17423.01|17303.01|17417.63|17297.63|10
1621997120000|2021-05-26 02:45:20|17413.99|17293.99|17404.71|17284.71|17413.99|17293.99|17403.88|17283.88|10
1621997130000|2021-05-26 02:45:30|17404.05|17284.05|17378.82|17258.82|17404.05|17284.05|17378.82|17258.82|10
1621997140000|2021-05-26 02:45:40|17378.52|17258.52|17369.01|17249.01|17378.52|17258.52|17369.01|17249.01|10
1621997150000|2021-05-26 02:45:50|17363.82|17243.82|17353.3|17233.3|17363.82|17243.82|17353.3|17233.3|10
1621997160000|2021-05-26 02:46:00|17352.23|17232.23|17338.84|17218.84|17352.23|17232.23|17338.84|17218.84|10
1621997170000|2021-05-26 02:46:10|17338.1|17218.1|17333.74|17213.74|17338.32|17218.32|17333.74|17213.74|10
1621997180000|2021-05-26 02:46:20|17333.01|17213.01|17328.84|17208.84|17333.01|17213.01|17327.82|17207.82|10
1621997190000|2021-05-26 02:46:30|17329.97|17209.97|17311.53|17191.53|17329.97|17209.97|17311.53|17191.53|10
1621997200000|2021-05-26 02:46:40|17311.5|17191.5|17292.47|17172.47|17311.5|17191.5|17292.47|17172.47|10
1621997210000|2021-05-26 02:46:50|17292.75|17172.75|17262.07|17142.07|17292.75|17172.75|17262.07|17142.07|10
1621997220000|2021-05-26 02:47:00|17264.48|17144.48|17279.88|17159.88|17280.83|17160.83|17262.06|17142.06|10
1621997230000|2021-05-26 02:47:10|17287.41|17167.41|17284.55|17164.55|17287.52|17167.52|17283.32|17163.32|10
1621997240000|2021-05-26 02:47:20|17284.07|17164.07|17274.14|17154.14|17284.07|17164.07|17273.02|17153.02|10
1621997250000|2021-05-26 02:47:30|17271.84|17151.84|17270.43|17150.43|17271.84|17151.84|17267.99|17147.99|10
1621997260000|2021-05-26 02:47:40|17269.68|17149.68|17278.21|17158.21|17278.21|17158.21|17269.68|17149.68|10
1621997270000|2021-05-26 02:47:50|17279.19|17159.19|17282.25|17162.25|17283.48|17163.48|17279.19|17159.19|10
1621997280000|2021-05-26 02:48:00|17283.37|17163.37|17294.7|17174.7|17294.7|17174.7|17283.37|17163.37|10
1621997290000|2021-05-26 02:48:10|17299.67|17179.67|17314.81|17194.81|17314.81|17194.81|17299.67|17179.67|10
1621997300000|2021-05-26 02:48:20|17313.86|17193.86|17314.47|17194.47|17314.47|17194.47|17312.16|17192.16|10
1621997310000|2021-05-26 02:48:30|17314.37|17194.37|17306.83|17186.83|17314.37|17194.37|17305.96|17185.96|10
1621997320000|2021-05-26 02:48:40|17307.89|17187.89|17307.59|17187.59|17310.14|17190.14|17307.59|17187.59|10
1621997330000|2021-05-26 02:48:50|17305.97|17185.97|17300.97|17180.97|17305.97|17185.97|17300.97|17180.97|10
1621997340000|2021-05-26 02:49:00|17300.94|17180.94|17298.68|17178.68|17300.94|17180.94|17296.37|17176.37|10
1621997350000|2021-05-26 02:49:10|17298.79|17178.79|17305.55|17185.55|17305.61|17185.61|17298.79|17178.79|10
1621997360000|2021-05-26 02:49:20|17305.88|17185.88|17304.11|17184.11|17307.48|17187.48|17303.26|17183.26|10
1621997370000|2021-05-26 02:49:30|17303.42|17183.42|17306.09|17186.09|17306.09|17186.09|17303.42|17183.42|10
1621997380000|2021-05-26 02:49:40|17306.58|17186.58|17305.76|17185.76|17306.81|17186.81|17305.54|17185.54|10
1621997390000|2021-05-26 02:49:50|17305.86|17185.86|17313.52|17193.52|17313.55|17193.55|17305.86|17185.86|10
1621997400000|2021-05-26 02:50:00|17314.62|17194.62|17319.39|17199.39|17319.39|17199.39|17314.62|17194.62|10
1621997410000|2021-05-26 02:50:10|17320.76|17200.76|17321.27|17201.27|17322.05|17202.05|17320.62|17200.62|10
1621997420000|2021-05-26 02:50:20|17320.52|17200.52|17323.46|17203.46|17323.46|17203.46|17318.39|17198.39|10
1621997430000|2021-05-26 02:50:30|17321.46|17201.46|17318.93|17198.93|17321.48|17201.48|17318.93|17198.93|10
1621997440000|2021-05-26 02:50:40|17318.99|17198.99|17323|17203|17323|17203|17318.11|17198.11|10
1621997450000|2021-05-26 02:50:50|17323.49|17203.49|17326.38|17206.38|17326.38|17206.38|17322.81|17202.81|10
1621997460000|2021-05-26 02:51:00|17327.16|17207.16|17332.7|17212.7|17333.58|17213.58|17327.16|17207.16|10
1621997470000|2021-05-26 02:51:10|17334.4|17214.4|17341.77|17221.77|17342.07|17222.07|17334.4|17214.4|10
1621997480000|2021-05-26 02:51:20|17342.13|17222.13|17342.37|17222.37|17343.69|17223.69|17341.65|17221.65|10
1621997490000|2021-05-26 02:51:30|17342.18|17222.18|17334.4|17214.4|17342.18|17222.18|17334.4|17214.4|10
1621997500000|2021-05-26 02:51:40|17333.58|17213.58|17332.77|17212.77|17333.78|17213.78|17332.37|17212.37|10
1621997510000|2021-05-26 02:51:50|17332.44|17212.44|17324.93|17204.93|17332.44|17212.44|17324.93|17204.93|10
1621997520000|2021-05-26 02:52:00|17324.43|17204.43|17325.86|17205.86|17326.05|17206.05|17321.77|17201.77|10
1621997530000|2021-05-26 02:52:10|17326.18|17206.18|17336.99|17216.99|17336.99|17216.99|17326.18|17206.18|10
1621997540000|2021-05-26 02:52:20|17336.06|17216.06|17338.98|17218.98|17339.3|17219.3|17336.06|17216.06|10
1621997550000|2021-05-26 02:52:30|17338.4|17218.4|17341.18|17221.18|17341.51|17221.51|17338.4|17218.4|10
1621997560000|2021-05-26 02:52:40|17340.91|17220.91|17340.4|17220.4|17341.24|17221.24|17339.98|17219.98|10
1621997570000|2021-05-26 02:52:50|17340.55|17220.55|17339.12|17219.12|17341.1|17221.1|17338.22|17218.22|10
1621997580000|2021-05-26 02:53:00|17338.48|17218.48|17337.45|17217.45|17338.74|17218.74|17336.81|17216.81|10
1621997590000|2021-05-26 02:53:10|17338.14|17218.14|17341.96|17221.96|17341.96|17221.96|17337.6|17217.6|10
1621997600000|2021-05-26 02:53:20|17342.71|17222.71|17350.76|17230.76|17350.99|17230.99|17342.71|17222.71|10
1621997610000|2021-05-26 02:53:30|17350.71|17230.71|17354.33|17234.33|17355.48|17235.48|17350.71|17230.71|10
1621997620000|2021-05-26 02:53:40|17354.32|17234.32|17357.05|17237.05|17357.28|17237.28|17353.92|17233.92|10
1621997630000|2021-05-26 02:53:50|17358.56|17238.56|17356.05|17236.05|17358.63|17238.63|17356.05|17236.05|10
1621997640000|2021-05-26 02:54:00|17356.18|17236.18|17351.38|17231.38|17356.36|17236.36|17351.38|17231.38|10
1621997650000|2021-05-26 02:54:10|17350.19|17230.19|17349.12|17229.12|17350.81|17230.81|17349.12|17229.12|10
1621997660000|2021-05-26 02:54:20|17349.66|17229.66|17351.19|17231.19|17351.49|17231.49|17349.66|17229.66|10
1621997670000|2021-05-26 02:54:30|17351.59|17231.59|17355.88|17235.88|17355.88|17235.88|17351.59|17231.59|10
1621997680000|2021-05-26 02:54:40|17357.15|17237.15|17364.93|17244.93|17364.93|17244.93|17357.15|17237.15|10
1621997690000|2021-05-26 02:54:50|17364.71|17244.71|17371.07|17251.07|17371.07|17251.07|17364.71|17244.71|10
1621997700000|2021-05-26 02:55:00|17370.85|17250.85|17377.84|17257.84|17379.3|17259.3|17370.55|17250.55|10
1621997710000|2021-05-26 02:55:10|17377.89|17257.89|17384.24|17264.24|17385.2|17265.2|17377.89|17257.89|10
1621997720000|2021-05-26 02:55:20|17386.32|17266.32|17383.17|17263.17|17386.32|17266.32|17382.18|17262.18|10
1621997730000|2021-05-26 02:55:30|17383.75|17263.75|17382.85|17262.85|17383.75|17263.75|17382.39|17262.39|10
1621997740000|2021-05-26 02:55:40|17382.71|17262.71|17387.27|17267.27|17387.55|17267.55|17381.18|17261.18|10
1621997750000|2021-05-26 02:55:50|17387.62|17267.62|17392.14|17272.14|17392.14|17272.14|17387.62|17267.62|10
1621997760000|2021-05-26 02:56:00|17392.29|17272.29|17396.69|17276.69|17396.69|17276.69|17392.29|17272.29|10
1621997770000|2021-05-26 02:56:10|17396.75|17276.75|17395.54|17275.54|17398.99|17278.99|17395.51|17275.51|10
1621997780000|2021-05-26 02:56:20|17394.35|17274.35|17385.34|17265.34|17394.35|17274.35|17385.34|17265.34|10
1621997790000|2021-05-26 02:56:30|17385.11|17265.11|17378.64|17258.64|17385.11|17265.11|17378.64|17258.64|10
1621997800000|2021-05-26 02:56:40|17378.46|17258.46|17369.66|17249.66|17378.46|17258.46|17369.66|17249.66|10
1621997810000|2021-05-26 02:56:50|17370.02|17250.02|17365.54|17245.54|17370.02|17250.02|17365.54|17245.54|10
1621997820000|2021-05-26 02:57:00|17365.76|17245.76|17368.39|17248.39|17368.8|17248.8|17364.51|17244.51|10
1621997830000|2021-05-26 02:57:10|17368.18|17248.18|17372.89|17252.89|17373.4|17253.4|17368.18|17248.18|10
1621997840000|2021-05-26 02:57:20|17372.52|17252.52|17377.45|17257.45|17377.61|17257.61|17372.52|17252.52|10
1621997850000|2021-05-26 02:57:30|17378.15|17258.15|17380.65|17260.65|17380.69|17260.69|17378.15|17258.15|10
1621997860000|2021-05-26 02:57:40|17381.96|17261.96|17383.55|17263.55|17383.55|17263.55|17381.96|17261.96|10
1621997870000|2021-05-26 02:57:50|17384.66|17264.66|17382.2|17262.2|17385.24|17265.24|17382.2|17262.2|10
1621997880000|2021-05-26 02:58:00|17381.53|17261.53|17378.56|17258.56|17382.08|17262.08|17378.56|17258.56|10
1621997890000|2021-05-26 02:58:10|17378.35|17258.35|17375.24|17255.24|17378.35|17258.35|17374.74|17254.74|10
1621997900000|2021-05-26 02:58:20|17374.57|17254.57|17372.99|17252.99|17374.63|17254.63|17372.99|17252.99|9
1621997910000|2021-05-26 02:58:30|17372.4|17252.4|17373.15|17253.15|17373.44|17253.44|17371.49|17251.49|9
1621997920000|2021-05-26 02:58:40|17373.06|17253.06|17370.04|17250.04|17373.4|17253.4|17370.04|17250.04|10
1621997930000|2021-05-26 02:58:50|17370.59|17250.59|17365.51|17245.51|17370.59|17250.59|17365.43|17245.43|10
1621997940000|2021-05-26 02:59:00|17366.14|17246.14|17367.31|17247.31|17367.31|17247.31|17364.43|17244.43|10
1621997950000|2021-05-26 02:59:10|17367.81|17247.81|17370.32|17250.32|17370.32|17250.32|17366.88|17246.88|10
1621997960000|2021-05-26 02:59:20|17370.63|17250.63|17384.98|17264.98|17384.98|17264.98|17370.63|17250.63|10
1621997970000|2021-05-26 02:59:30|17387.09|17267.09|17386.21|17266.21|17387.41|17267.41|17386.21|17266.21|10
1621997980000|2021-05-26 02:59:40|17384.6|17264.6|17383.59|17263.59|17384.6|17264.6|17383.41|17263.41|10
1621997990000|2021-05-26 02:59:50|17384.13|17264.13|17380.46|17260.46|17384.13|17264.13|17380.46|17260.46|10
1621998000000|2021-05-26 03:00:00|17380.52|17260.52|17383.77|17263.77|17383.78|17263.78|17379.17|17259.17|10
1621998010000|2021-05-26 03:00:10|17384.87|17264.87|17405.64|17285.64|17405.64|17285.64|17384.87|17264.87|10
1621998020000|2021-05-26 03:00:20|17404.43|17284.43|17413.42|17293.42|17414.29|17294.29|17404.43|17284.43|10
1621998030000|2021-05-26 03:00:30|17413.31|17293.31|17401|17281|17415.26|17295.26|17401|17281|10
1621998040000|2021-05-26 03:00:40|17401.55|17281.55|17403.51|17283.51|17403.98|17283.98|17400.87|17280.87|10
1621998050000|2021-05-26 03:00:50|17402.8|17282.8|17401.3|17281.3|17402.8|17282.8|17400.98|17280.98|10
1621998060000|2021-05-26 03:01:00|17401.28|17281.28|17399.74|17279.74|17403.01|17283.01|17399.2|17279.2|10
1621998070000|2021-05-26 03:01:10|17400.04|17280.04|17393.95|17273.95|17400.04|17280.04|17393.95|17273.95|10
1621998080000|2021-05-26 03:01:20|17392.61|17272.61|17384.44|17264.44|17392.61|17272.61|17384.01|17264.01|10
1621998090000|2021-05-26 03:01:30|17384.34|17264.34|17382.02|17262.02|17384.73|17264.73|17382.02|17262.02|10
1621998100000|2021-05-26 03:01:40|17381.42|17261.42|17373|17253|17381.42|17261.42|17373|17253|10
1621998110000|2021-05-26 03:01:50|17371.7|17251.7|17365.33|17245.33|17371.7|17251.7|17365.33|17245.33|10
1621998120000|2021-05-26 03:02:00|17365.63|17245.63|17364.4|17244.4|17367.57|17247.57|17364.35|17244.35|10
1621998130000|2021-05-26 03:02:10|17364.47|17244.47|17365.6|17245.6|17366.09|17246.09|17364.47|17244.47|10
1621998140000|2021-05-26 03:02:20|17365.48|17245.48|17365.44|17245.44|17365.48|17245.48|17363.99|17243.99|9
1621998150000|2021-05-26 03:02:30|17365.22|17245.22|17367.81|17247.81|17367.81|17247.81|17364.94|17244.94|10
1621998160000|2021-05-26 03:02:40|17369.36|17249.36|17363.54|17243.54|17369.49|17249.49|17363.54|17243.54|10
1621998170000|2021-05-26 03:02:50|17361.94|17241.94|17359.12|17239.12|17361.94|17241.94|17358.52|17238.52|10
1621998180000|2021-05-26 03:03:00|17358.94|17238.94|17354.38|17234.38|17358.94|17238.94|17353.8|17233.8|10
1621998190000|2021-05-26 03:03:10|17352.81|17232.81|17348.83|17228.83|17353.56|17233.56|17348.83|17228.83|9
1621998200000|2021-05-26 03:03:20|17348.7|17228.7|17349.89|17229.89|17349.95|17229.95|17347.66|17227.66|10
1621998210000|2021-05-26 03:03:30|17349.93|17229.93|17353.54|17233.54|17353.54|17233.54|17349.93|17229.93|10
1621998220000|2021-05-26 03:03:40|17353.83|17233.83|17346.35|17226.35|17353.83|17233.83|17346.35|17226.35|10
1621998230000|2021-05-26 03:03:50|17345.49|17225.49|17341.24|17221.24|17345.49|17225.49|17341.24|17221.24|10
1621998240000|2021-05-26 03:04:00|17340.86|17220.86|17343.02|17223.02|17343.02|17223.02|17340.66|17220.66|10
1621998250000|2021-05-26 03:04:10|17341.87|17221.87|17341.24|17221.24|17342.19|17222.19|17340.66|17220.66|10
1621998260000|2021-05-26 03:04:20|17341.62|17221.62|17343.47|17223.47|17345.11|17225.11|17341.62|17221.62|10
1621998270000|2021-05-26 03:04:30|17342.79|17222.79|17345.39|17225.39|17345.89|17225.89|17342.5|17222.5|10
1621998280000|2021-05-26 03:04:40|17345.69|17225.69|17352.98|17232.98|17352.98|17232.98|17345.69|17225.69|10
1621998290000|2021-05-26 03:04:50|17352.93|17232.93|17350.01|17230.01|17352.93|17232.93|17349.71|17229.71|10
1621998300000|2021-05-26 03:05:00|17350.34|17230.34|17350.5|17230.5|17350.9|17230.9|17347.16|17227.16|10
1621998310000|2021-05-26 03:05:10|17349.7|17229.7|17348.01|17228.01|17349.7|17229.7|17348.01|17228.01|10
1621998320000|2021-05-26 03:05:20|17347.59|17227.59|17342.52|17222.52|17347.59|17227.59|17342.52|17222.52|10
1621998330000|2021-05-26 03:05:30|17342.71|17222.71|17335.4|17215.4|17342.71|17222.71|17335.4|17215.4|10
1621998340000|2021-05-26 03:05:40|17335.22|17215.22|17332.86|17212.86|17336.63|17216.63|17332.72|17212.72|10
1621998350000|2021-05-26 03:05:50|17328.83|17208.83|17325.41|17205.41|17328.83|17208.83|17324.72|17204.72|10
1621998360000|2021-05-26 03:06:00|17326.74|17206.74|17325.7|17205.7|17329.4|17209.4|17325.7|17205.7|10
1621998370000|2021-05-26 03:06:10|17326.28|17206.28|17341.35|17221.35|17341.35|17221.35|17326.28|17206.28|10
1621998380000|2021-05-26 03:06:20|17344.95|17224.95|17355.03|17235.03|17355.03|17235.03|17344.74|17224.74|10
1621998390000|2021-05-26 03:06:30|17357.37|17237.37|17369.6|17249.6|17369.6|17249.6|17357.37|17237.37|10
1621998400000|2021-05-26 03:06:40|17370.52|17250.52|17371.34|17251.34|17371.96|17251.96|17370.52|17250.52|10
1621998410000|2021-05-26 03:06:50|17372.63|17252.63|17375.44|17255.44|17375.44|17255.44|17372.63|17252.63|10
1621998420000|2021-05-26 03:07:00|17374.99|17254.99|17375.09|17255.09|17375.94|17255.94|17373.28|17253.28|10
1621998430000|2021-05-26 03:07:10|17376.83|17256.83|17376.78|17256.78|17377.44|17257.44|17376.03|17256.03|10
1621998440000|2021-05-26 03:07:20|17376.59|17256.59|17371.69|17251.69|17376.59|17256.59|17370.82|17250.82|10
1621998450000|2021-05-26 03:07:30|17371.81|17251.81|17368.36|17248.36|17372.02|17252.02|17368.36|17248.36|10
1621998460000|2021-05-26 03:07:40|17366.8|17246.8|17361.18|17241.18|17366.8|17246.8|17361.18|17241.18|10
1621998470000|2021-05-26 03:07:50|17360.75|17240.75|17358.8|17238.8|17360.75|17240.75|17358.43|17238.43|10
1621998480000|2021-05-26 03:08:00|17358.73|17238.73|17359.68|17239.68|17359.68|17239.68|17357.78|17237.78|10
1621998490000|2021-05-26 03:08:10|17360.24|17240.24|17366.9|17246.9|17367.18|17247.18|17360.24|17240.24|10
1621998500000|2021-05-26 03:08:20|17367.78|17247.78|17363.19|17243.19|17367.78|17247.78|17362.94|17242.94|10
1621998510000|2021-05-26 03:08:30|17362.87|17242.87|17358.56|17238.56|17362.87|17242.87|17357.66|17237.66|10
1621998520000|2021-05-26 03:08:40|17358.27|17238.27|17355.13|17235.13|17358.97|17238.97|17355.13|17235.13|10
1621998530000|2021-05-26 03:08:50|17354.87|17234.87|17353.83|17233.83|17354.87|17234.87|17353.38|17233.38|10
1621998540000|2021-05-26 03:09:00|17354.04|17234.04|17356.63|17236.63|17356.97|17236.97|17352.37|17232.37|10
1621998550000|2021-05-26 03:09:10|17356.73|17236.73|17360.79|17240.79|17360.79|17240.79|17356.65|17236.65|10
1621998560000|2021-05-26 03:09:20|17360.73|17240.73|17364.98|17244.98|17364.98|17244.98|17360.73|17240.73|10
1621998570000|2021-05-26 03:09:30|17365.98|17245.98|17369.7|17249.7|17369.7|17249.7|17365.98|17245.98|10
1621998580000|2021-05-26 03:09:40|17369.27|17249.27|17376.35|17256.35|17376.35|17256.35|17368.7|17248.7|10
1621998590000|2021-05-26 03:09:50|17377.85|17257.85|17382.63|17262.63|17382.63|17262.63|17377.45|17257.45|10
1621998600000|2021-05-26 03:10:00|17382.28|17262.28|17386.21|17266.21|17386.21|17266.21|17382.28|17262.28|10
1621998610000|2021-05-26 03:10:10|17387.03|17267.03|17390.48|17270.48|17390.48|17270.48|17387.03|17267.03|10
1621998620000|2021-05-26 03:10:20|17390.12|17270.12|17390.38|17270.38|17391.85|17271.85|17389.26|17269.26|10
1621998630000|2021-05-26 03:10:30|17391.29|17271.29|17394.23|17274.23|17395.37|17275.37|17391.29|17271.29|10
1621998640000|2021-05-26 03:10:40|17395.48|17275.48|17396.93|17276.93|17396.93|17276.93|17393.89|17273.89|10
1621998650000|2021-05-26 03:10:50|17398.26|17278.26|17400.27|17280.27|17400.43|17280.43|17397.81|17277.81|10
1621998660000|2021-05-26 03:11:00|17401.15|17281.15|17425.9|17305.9|17425.9|17305.9|17401.15|17281.15|10
1621998670000|2021-05-26 03:11:10|17427.6|17307.6|17436.35|17316.35|17436.35|17316.35|17427.6|17307.6|10
1621998680000|2021-05-26 03:11:20|17436.58|17316.58|17442.74|17322.74|17444.56|17324.56|17436.58|17316.58|10
1621998690000|2021-05-26 03:11:30|17443.09|17323.09|17434.65|17314.65|17443.09|17323.09|17434.65|17314.65|10
1621998700000|2021-05-26 03:11:40|17434.87|17314.87|17434.58|17314.58|17436.25|17316.25|17434.34|17314.34|10
1621998710000|2021-05-26 03:11:50|17432.72|17312.72|17430.54|17310.54|17432.72|17312.72|17430.34|17310.34|10
1621998720000|2021-05-26 03:12:00|17432.25|17312.25|17422.4|17302.4|17432.35|17312.35|17422.4|17302.4|10
1621998730000|2021-05-26 03:12:10|17421.47|17301.47|17412.81|17292.81|17422.31|17302.31|17412.81|17292.81|10
1621998740000|2021-05-26 03:12:20|17411.94|17291.94|17408.05|17288.05|17411.94|17291.94|17408.05|17288.05|10
1621998750000|2021-05-26 03:12:30|17408.03|17288.03|17399.24|17279.24|17408.56|17288.56|17399.24|17279.24|10
1621998760000|2021-05-26 03:12:40|17399.17|17279.17|17396.2|17276.2|17399.17|17279.17|17395.72|17275.72|10
1621998770000|2021-05-26 03:12:50|17395.41|17275.41|17391.25|17271.25|17395.41|17275.41|17389.96|17269.96|10
1621998780000|2021-05-26 03:13:00|17391.36|17271.36|17397.13|17277.13|17397.79|17277.79|17391.36|17271.36|10
1621998790000|2021-05-26 03:13:10|17397.93|17277.93|17393.97|17273.97|17398.1|17278.1|17393.97|17273.97|10
1621998800000|2021-05-26 03:13:20|17393.95|17273.95|17392.35|17272.35|17394.04|17274.04|17392.12|17272.12|10
1621998810000|2021-05-26 03:13:30|17391.92|17271.92|17390.88|17270.88|17393.17|17273.17|17390.88|17270.88|10
1621998820000|2021-05-26 03:13:40|17389.14|17269.14|17386.09|17266.09|17389.14|17269.14|17384.82|17264.82|10
1621998830000|2021-05-26 03:13:50|17385.54|17265.54|17377.2|17257.2|17385.54|17265.54|17377.2|17257.2|10
1621998840000|2021-05-26 03:14:00|17376.62|17256.62|17380.59|17260.59|17380.59|17260.59|17375.48|17255.48|10
1621998850000|2021-05-26 03:14:10|17380.94|17260.94|17381.2|17261.2|17382.04|17262.04|17380.71|17260.71|10
1621998860000|2021-05-26 03:14:20|17378.79|17258.79|17380.25|17260.25|17380.25|17260.25|17378.19|17258.19|10
1621998870000|2021-05-26 03:14:30|17379.41|17259.41|17373.28|17253.28|17379.57|17259.57|17372.98|17252.98|10
1621998880000|2021-05-26 03:14:40|17372.26|17252.26|17374.86|17254.86|17374.86|17254.86|17370.2|17250.2|10
1621998890000|2021-05-26 03:14:50|17376.69|17256.69|17386.38|17266.38|17386.38|17266.38|17376.69|17256.69|10
1621998900000|2021-05-26 03:15:00|17385.53|17265.53|17395.05|17275.05|17395.05|17275.05|17384.37|17264.37|10
1621998910000|2021-05-26 03:15:10|17396.75|17276.75|17410.18|17290.18|17410.18|17290.18|17396.75|17276.75|10
1621998920000|2021-05-26 03:15:20|17410.37|17290.37|17425.32|17305.32|17425.32|17305.32|17410.37|17290.37|10
1621998930000|2021-05-26 03:15:30|17425.84|17305.84|17433.08|17313.08|17433.24|17313.24|17425.25|17305.25|10
1621998940000|2021-05-26 03:15:40|17433.69|17313.69|17440.3|17320.3|17441.64|17321.64|17433.69|17313.69|10
1621998950000|2021-05-26 03:15:50|17439.7|17319.7|17437.82|17317.82|17439.7|17319.7|17436.81|17316.81|10
1621998960000|2021-05-26 03:16:00|17439.22|17319.22|17441.03|17321.03|17441.46|17321.46|17438.92|17318.92|10
1621998970000|2021-05-26 03:16:10|17441.15|17321.15|17439.54|17319.54|17441.15|17321.15|17438.92|17318.92|10
1621998980000|2021-05-26 03:16:20|17439.63|17319.63|17435.09|17315.09|17439.63|17319.63|17434.61|17314.61|10
1621998990000|2021-05-26 03:16:30|17434.62|17314.62|17432.11|17312.11|17434.62|17314.62|17432.11|17312.11|9
1621999000000|2021-05-26 03:16:40|17430.99|17310.99|17425.18|17305.18|17430.99|17310.99|17423.73|17303.73|10
1621999010000|2021-05-26 03:16:50|17425.07|17305.07|17423.14|17303.14|17425.07|17305.07|17423.14|17303.14|10
1621999020000|2021-05-26 03:17:00|17423.47|17303.47|17423.85|17303.85|17424.99|17304.99|17423.37|17303.37|10
1621999030000|2021-05-26 03:17:10|17424.22|17304.22|17416.25|17296.25|17424.22|17304.22|17413.86|17293.86|10
1621999040000|2021-05-26 03:17:20|17415.81|17295.81|17415.56|17295.56|17417.33|17297.33|17414.96|17294.96|9
1621999050000|2021-05-26 03:17:30|17415.7|17295.7|17412.89|17292.89|17415.7|17295.7|17412.14|17292.14|10
1621999060000|2021-05-26 03:17:40|17412.94|17292.94|17419.34|17299.34|17419.34|17299.34|17412.94|17292.94|10
1621999070000|2021-05-26 03:17:50|17419.68|17299.68|17422.41|17302.41|17422.41|17302.41|17417.73|17297.73|10
1621999080000|2021-05-26 03:18:00|17423.03|17303.03|17421.6|17301.6|17424.62|17304.62|17421.47|17301.47|10
1621999090000|2021-05-26 03:18:10|17421.79|17301.79|17427.75|17307.75|17428.08|17308.08|17421.65|17301.65|10
1621999100000|2021-05-26 03:18:20|17428.93|17308.93|17445.18|17325.18|17445.18|17325.18|17428.93|17308.93|10
1621999110000|2021-05-26 03:18:30|17445.32|17325.32|17449.33|17329.33|17450.03|17330.03|17445.32|17325.32|10
1621999120000|2021-05-26 03:18:40|17450.19|17330.19|17453.2|17333.2|17453.2|17333.2|17449.85|17329.85|10
1621999130000|2021-05-26 03:18:50|17455|17335|17467.36|17347.36|17467.36|17347.36|17455|17335|10
1621999140000|2021-05-26 03:19:00|17467.14|17347.14|17467.84|17347.84|17467.84|17347.84|17466.52|17346.52|10
1621999150000|2021-05-26 03:19:10|17467.26|17347.26|17466.46|17346.46|17467.26|17347.26|17464.35|17344.35|10
1621999160000|2021-05-26 03:19:20|17468.32|17348.32|17482.79|17362.79|17482.79|17362.79|17468.32|17348.32|10
1621999170000|2021-05-26 03:19:30|17483.77|17363.77|17489.47|17369.47|17489.47|17369.47|17483.77|17363.77|9
1621999180000|2021-05-26 03:19:40|17489.59|17369.59|17488.3|17368.3|17489.71|17369.71|17486.17|17366.17|10
1621999190000|2021-05-26 03:19:50|17486.84|17366.84|17491.21|17371.21|17491.57|17371.57|17485.65|17365.65|10
1621999200000|2021-05-26 03:20:00|17492.4|17372.4|17514.49|17394.49|17514.49|17394.49|17492.4|17372.4|10
1621999210000|2021-05-26 03:20:10|17516.42|17396.42|17519.9|17399.9|17520.14|17400.14|17515.63|17395.63|10
1621999220000|2021-05-26 03:20:20|17520.46|17400.46|17519.4|17399.4|17520.83|17400.83|17519.4|17399.4|10
1621999230000|2021-05-26 03:20:30|17520.13|17400.13|17502.77|17382.77|17520.13|17400.13|17502.77|17382.77|10
1621999240000|2021-05-26 03:20:40|17502.68|17382.68|17501.69|17381.69|17503.85|17383.85|17501.69|17381.69|10
1621999250000|2021-05-26 03:20:50|17499.97|17379.97|17496.28|17376.28|17499.97|17379.97|17496.28|17376.28|10
1621999260000|2021-05-26 03:21:00|17495.38|17375.38|17491.94|17371.94|17495.38|17375.38|17490.23|17370.23|10
1621999270000|2021-05-26 03:21:10|17492.08|17372.08|17477.97|17357.97|17492.08|17372.08|17475.65|17355.65|10
1621999280000|2021-05-26 03:21:20|17477.56|17357.56|17477.6|17357.6|17477.6|17357.6|17475.57|17355.57|10
1621999290000|2021-05-26 03:21:30|17477.46|17357.46|17473.62|17353.62|17478.19|17358.19|17473.62|17353.62|10
1621999300000|2021-05-26 03:21:40|17471.76|17351.76|17472.16|17352.16|17473.34|17353.34|17469.29|17349.29|10
1621999310000|2021-05-26 03:21:50|17473.54|17353.54|17475.85|17355.85|17476.61|17356.61|17473.54|17353.54|10
1621999320000|2021-05-26 03:22:00|17474.69|17354.69|17470.76|17350.76|17474.69|17354.69|17470.5|17350.5|9
1621999330000|2021-05-26 03:22:10|17472.1|17352.1|17468.14|17348.14|17472.1|17352.1|17467.36|17347.36|10
1621999340000|2021-05-26 03:22:20|17466.83|17346.83|17465.69|17345.69|17468.15|17348.15|17465.69|17345.69|10
1621999350000|2021-05-26 03:22:30|17466.44|17346.44|17466.51|17346.51|17467.11|17347.11|17465.24|17345.24|10
1621999360000|2021-05-26 03:22:40|17467.83|17347.83|17464.09|17344.09|17467.83|17347.83|17463.99|17343.99|10
1621999370000|2021-05-26 03:22:50|17464.85|17344.85|17458.46|17338.46|17464.85|17344.85|17458.46|17338.46|10
1621999380000|2021-05-26 03:23:00|17458.32|17338.32|17456.16|17336.16|17458.32|17338.32|17456.16|17336.16|10
1621999390000|2021-05-26 03:23:10|17456.17|17336.17|17458.52|17338.52|17458.76|17338.76|17456.17|17336.17|10
1621999400000|2021-05-26 03:23:20|17458.63|17338.63|17461.04|17341.04|17461.04|17341.04|17457.95|17337.95|10
1621999410000|2021-05-26 03:23:30|17461.56|17341.56|17471.62|17351.62|17471.62|17351.62|17461.56|17341.56|10
1621999420000|2021-05-26 03:23:40|17472.8|17352.8|17475.48|17355.48|17475.72|17355.72|17472.8|17352.8|10
1621999430000|2021-05-26 03:23:50|17474.95|17354.95|17467.26|17347.26|17474.95|17354.95|17467.26|17347.26|10
1621999440000|2021-05-26 03:24:00|17466.47|17346.47|17466.49|17346.49|17466.95|17346.95|17465.78|17345.78|10
1621999450000|2021-05-26 03:24:10|17467.33|17347.33|17473.77|17353.77|17473.77|17353.77|17467.33|17347.33|10
1621999460000|2021-05-26 03:24:20|17475.2|17355.2|17487.92|17367.92|17487.92|17367.92|17475.2|17355.2|10
1621999470000|2021-05-26 03:24:30|17488.46|17368.46|17486.21|17366.21|17488.46|17368.46|17485.32|17365.32|10
1621999480000|2021-05-26 03:24:40|17486.52|17366.52|17492.14|17372.14|17492.14|17372.14|17486.43|17366.43|10
1621999490000|2021-05-26 03:24:50|17494.74|17374.74|17493.17|17373.17|17495.25|17375.25|17492.7|17372.7|10
1621999500000|2021-05-26 03:25:00|17493.4|17373.4|17490.09|17370.09|17493.4|17373.4|17490.09|17370.09|10
1621999510000|2021-05-26 03:25:10|17490.64|17370.64|17484.76|17364.76|17491.36|17371.36|17484.76|17364.76|10
1621999520000|2021-05-26 03:25:20|17483.66|17363.66|17474.64|17354.64|17483.66|17363.66|17474.36|17354.36|10
1621999530000|2021-05-26 03:25:30|17473.54|17353.54|17473.24|17353.24|17473.67|17353.67|17472.07|17352.07|10
1621999540000|2021-05-26 03:25:40|17473.54|17353.54|17476.22|17356.22|17477.53|17357.53|17473.54|17353.54|10
1621999550000|2021-05-26 03:25:50|17475.83|17355.83|17474.23|17354.23|17475.83|17355.83|17474.23|17354.23|10
1621999560000|2021-05-26 03:26:00|17475.13|17355.13|17486.2|17366.2|17486.2|17366.2|17475.13|17355.13|10
1621999570000|2021-05-26 03:26:10|17486.87|17366.87|17483.95|17363.95|17486.89|17366.89|17483.95|17363.95|10
1621999580000|2021-05-26 03:26:20|17483.77|17363.77|17482.37|17362.37|17483.77|17363.77|17481.59|17361.59|10
1621999590000|2021-05-26 03:26:30|17482.11|17362.11|17479.88|17359.88|17482.36|17362.36|17479.88|17359.88|10
1621999600000|2021-05-26 03:26:40|17479.8|17359.8|17478.08|17358.08|17480.5|17360.5|17478.08|17358.08|10
1621999610000|2021-05-26 03:26:50|17478.03|17358.03|17475.89|17355.89|17478.03|17358.03|17475.69|17355.69|10
1621999620000|2021-05-26 03:27:00|17475.77|17355.77|17478.45|17358.45|17478.45|17358.45|17474.99|17354.99|10
1621999630000|2021-05-26 03:27:10|17479.12|17359.12|17481.8|17361.8|17481.8|17361.8|17478.39|17358.39|9
1621999640000|2021-05-26 03:27:20|17481.81|17361.81|17488.27|17368.27|17488.27|17368.27|17481.81|17361.81|10
1621999650000|2021-05-26 03:27:30|17488.65|17368.65|17491.14|17371.14|17493.54|17373.54|17488.62|17368.62|10
1621999660000|2021-05-26 03:27:40|17489.4|17369.4|17469.57|17349.57|17489.4|17369.4|17469.57|17349.57|10
1621999670000|2021-05-26 03:27:50|17470.91|17350.91|17473.62|17353.62|17473.62|17353.62|17468.84|17348.84|10
1621999680000|2021-05-26 03:28:00|17474.61|17354.61|17483.97|17363.97|17483.97|17363.97|17474.61|17354.61|10
1621999690000|2021-05-26 03:28:10|17484.33|17364.33|17489.75|17369.75|17489.75|17369.75|17484.28|17364.28|9
1621999700000|2021-05-26 03:28:20|17493.17|17373.17|17500.84|17380.84|17500.84|17380.84|17493.17|17373.17|10
1621999710000|2021-05-26 03:28:30|17501.71|17381.71|17503.54|17383.54|17505.36|17385.36|17501.71|17381.71|10
1621999720000|2021-05-26 03:28:40|17504.71|17384.71|17505.61|17385.61|17506.49|17386.49|17503.17|17383.17|10
1621999730000|2021-05-26 03:28:50|17506.07|17386.07|17505.69|17385.69|17508.16|17388.16|17505.69|17385.69|10
1621999740000|2021-05-26 03:29:00|17505.41|17385.41|17506.19|17386.19|17506.19|17386.19|17503|17383|10
1621999750000|2021-05-26 03:29:10|17505.01|17385.01|17505.53|17385.53|17505.55|17385.55|17503.58|17383.58|9
1621999760000|2021-05-26 03:29:20|17505.71|17385.71|17508.24|17388.24|17508.44|17388.44|17505.39|17385.39|10
1621999770000|2021-05-26 03:29:30|17509.26|17389.26|17519.17|17399.17|17519.17|17399.17|17509.2|17389.2|10
1621999780000|2021-05-26 03:29:40|17518.63|17398.63|17525.41|17405.41|17525.82|17405.82|17518.63|17398.63|10
1621999790000|2021-05-26 03:29:50|17524.76|17404.76|17522.92|17402.92|17524.8|17404.8|17522.92|17402.92|9
1621999800000|2021-05-26 03:30:00|17523.08|17403.08|17518.19|17398.19|17523.35|17403.35|17518.19|17398.19|10
1621999810000|2021-05-26 03:30:10|17517.28|17397.28|17513.63|17393.63|17517.47|17397.47|17512.99|17392.99|10
1621999820000|2021-05-26 03:30:20|17512.51|17392.51|17508.02|17388.02|17512.51|17392.51|17507.73|17387.73|10
1621999830000|2021-05-26 03:30:30|17507.58|17387.58|17504.16|17384.16|17507.6|17387.6|17504.16|17384.16|10
1621999840000|2021-05-26 03:30:40|17504.02|17384.02|17502.7|17382.7|17504.04|17384.04|17501.9|17381.9|10
1621999850000|2021-05-26 03:30:50|17503.47|17383.47|17501.88|17381.88|17504.89|17384.89|17501.88|17381.88|10
1621999860000|2021-05-26 03:31:00|17501.55|17381.55|17504.74|17384.74|17504.74|17384.74|17501.55|17381.55|9
1621999870000|2021-05-26 03:31:10|17505.19|17385.19|17508.25|17388.25|17508.72|17388.72|17505.19|17385.19|10
1621999880000|2021-05-26 03:31:20|17509.15|17389.15|17505.65|17385.65|17509.34|17389.34|17505.65|17385.65|10
1621999890000|2021-05-26 03:31:30|17505.36|17385.36|17499.58|17379.58|17505.36|17385.36|17499.58|17379.58|10
1621999900000|2021-05-26 03:31:40|17498.96|17378.96|17492.25|17372.25|17498.96|17378.96|17492.25|17372.25|10
1621999910000|2021-05-26 03:31:50|17490.53|17370.53|17484.29|17364.29|17490.53|17370.53|17484.29|17364.29|10
1621999920000|2021-05-26 03:32:00|17484.92|17364.92|17484.74|17364.74|17486.23|17366.23|17484.74|17364.74|9
1621999930000|2021-05-26 03:32:10|17485.11|17365.11|17480.91|17360.91|17485.47|17365.47|17480.22|17360.22|9
1621999940000|2021-05-26 03:32:20|17481.35|17361.35|17478.64|17358.64|17481.35|17361.35|17478.64|17358.64|10
1621999950000|2021-05-26 03:32:30|17477.64|17357.64|17464.78|17344.78|17477.64|17357.64|17464.78|17344.78|10
1621999960000|2021-05-26 03:32:40|17464.71|17344.71|17461.46|17341.46|17465.16|17345.16|17461.46|17341.46|10
1621999970000|2021-05-26 03:32:50|17461.15|17341.15|17458.09|17338.09|17461.15|17341.15|17457.2|17337.2|10
1621999980000|2021-05-26 03:33:00|17457.86|17337.86|17454.25|17334.25|17457.86|17337.86|17453.86|17333.86|9
1621999990000|2021-05-26 03:33:10|17453.6|17333.6|17457.48|17337.48|17457.48|17337.48|17453.6|17333.6|10
1622000000000|2021-05-26 03:33:20|17457.52|17337.52|17462.25|17342.25|17462.25|17342.25|17457.11|17337.11|10
1622000010000|2021-05-26 03:33:30|17463.84|17343.84|17473.02|17353.02|17473.02|17353.02|17463.84|17343.84|10
1622000020000|2021-05-26 03:33:40|17473.54|17353.54|17479.34|17359.34|17479.34|17359.34|17473.54|17353.54|10
1622000030000|2021-05-26 03:33:50|17480.94|17360.94|17488.12|17368.12|17488.12|17368.12|17480.94|17360.94|10
1622000040000|2021-05-26 03:34:00|17488.08|17368.08|17491.42|17371.42|17491.42|17371.42|17488.08|17368.08|9
1622000050000|2021-05-26 03:34:10|17493.12|17373.12|17509.41|17389.41|17509.88|17389.88|17493.12|17373.12|10
1622000060000|2021-05-26 03:34:20|17509.45|17389.45|17512.77|17392.77|17512.77|17392.77|17509.45|17389.45|10
1622000070000|2021-05-26 03:34:30|17512.92|17392.92|17509.31|17389.31|17512.92|17392.92|17509.31|17389.31|9
1622000080000|2021-05-26 03:34:40|17507.37|17387.37|17500.65|17380.65|17507.37|17387.37|17500.34|17380.34|10
1622000090000|2021-05-26 03:34:50|17500.58|17380.58|17505.09|17385.09|17505.57|17385.57|17498.23|17378.23|10
1622000100000|2021-05-26 03:35:00|17506.58|17386.58|17506.91|17386.91|17507.31|17387.31|17506.12|17386.12|10
1622000110000|2021-05-26 03:35:10|17507.02|17387.02|17498.05|17378.05|17507.22|17387.22|17498.05|17378.05|10
1622000120000|2021-05-26 03:35:20|17496.04|17376.04|17489.5|17369.5|17496.04|17376.04|17489.5|17369.5|10
1622000130000|2021-05-26 03:35:30|17488.86|17368.86|17479.66|17359.66|17488.99|17368.99|17479.66|17359.66|10
1622000140000|2021-05-26 03:35:40|17479.68|17359.68|17477.46|17357.46|17480.45|17360.45|17477.46|17357.46|10
1622000150000|2021-05-26 03:35:50|17477.31|17357.31|17471.92|17351.92|17477.31|17357.31|17471.26|17351.26|10
1622000160000|2021-05-26 03:36:00|17472.3|17352.3|17471|17351|17472.3|17352.3|17470.3|17350.3|10
1622000170000|2021-05-26 03:36:10|17472.66|17352.66|17472.61|17352.61|17474.93|17354.93|17472.61|17352.61|10
1622000180000|2021-05-26 03:36:20|17471.81|17351.81|17471.93|17351.93|17473.78|17353.78|17471.65|17351.65|10
1622000190000|2021-05-26 03:36:30|17471.49|17351.49|17473.26|17353.26|17473.26|17353.26|17471.4|17351.4|10
1622000200000|2021-05-26 03:36:40|17473.47|17353.47|17477.02|17357.02|17477.58|17357.58|17473.47|17353.47|10
1622000210000|2021-05-26 03:36:50|17477.62|17357.62|17480.15|17360.15|17480.15|17360.15|17477.62|17357.62|9
1622000220000|2021-05-26 03:37:00|17480.11|17360.11|17482.37|17362.37|17482.37|17362.37|17480.09|17360.09|10
1622000230000|2021-05-26 03:37:10|17482.21|17362.21|17483.04|17363.04|17483.81|17363.81|17481.72|17361.72|10
1622000240000|2021-05-26 03:37:20|17484.68|17364.68|17486.74|17366.74|17487.01|17367.01|17484.1|17364.1|10
1622000250000|2021-05-26 03:37:30|17486.9|17366.9|17490.6|17370.6|17491.15|17371.15|17486.9|17366.9|10
1622000260000|2021-05-26 03:37:40|17489.72|17369.72|17488.6|17368.6|17490.2|17370.2|17486.55|17366.55|10
1622000270000|2021-05-26 03:37:50|17487.85|17367.85|17488.34|17368.34|17488.79|17368.79|17486.42|17366.42|10
1622000280000|2021-05-26 03:38:00|17487.71|17367.71|17487.03|17367.03|17488.42|17368.42|17487.03|17367.03|10
1622000290000|2021-05-26 03:38:10|17486.53|17366.53|17487.2|17367.2|17488.17|17368.17|17486.01|17366.01|10
1622000300000|2021-05-26 03:38:20|17486.81|17366.81|17487.71|17367.71|17487.76|17367.76|17486.81|17366.81|10
1622000310000|2021-05-26 03:38:30|17487.97|17367.97|17486.26|17366.26|17487.97|17367.97|17485.78|17365.78|10
1622000320000|2021-05-26 03:38:40|17486.23|17366.23|17489.86|17369.86|17489.86|17369.86|17486.13|17366.13|10
1622000330000|2021-05-26 03:38:50|17489.74|17369.74|17504.27|17384.27|17504.27|17384.27|17489.74|17369.74|10
1622000340000|2021-05-26 03:39:00|17504.68|17384.68|17516.08|17396.08|17516.13|17396.13|17504.68|17384.68|10
1622000350000|2021-05-26 03:39:10|17517.28|17397.28|17528.85|17408.85|17528.85|17408.85|17516.85|17396.85|10
1622000360000|2021-05-26 03:39:20|17528.98|17408.98|17538.99|17418.99|17538.99|17418.99|17528.98|17408.98|10
1622000370000|2021-05-26 03:39:30|17538.57|17418.57|17539.81|17419.81|17539.81|17419.81|17536.18|17416.18|10
1622000380000|2021-05-26 03:39:40|17540.27|17420.27|17544.86|17424.86|17544.86|17424.86|17540.27|17420.27|10
1622000390000|2021-05-26 03:39:50|17546.4|17426.4|17548.86|17428.86|17549.07|17429.07|17545.78|17425.78|10
1622000400000|2021-05-26 03:40:00|17549.3|17429.3|17550.28|17430.28|17551.08|17431.08|17548.94|17428.94|10
1622000410000|2021-05-26 03:40:10|17551.09|17431.09|17547.01|17427.01|17551.09|17431.09|17547.01|17427.01|10
1622000420000|2021-05-26 03:40:20|17546.06|17426.06|17533.12|17413.12|17546.49|17426.49|17533.12|17413.12|10
1622000430000|2021-05-26 03:40:30|17532.42|17412.42|17514.49|17394.49|17532.43|17412.43|17514.49|17394.49|10
1622000440000|2021-05-26 03:40:40|17514.32|17394.32|17514.3|17394.3|17515.19|17395.19|17513.94|17393.94|9
1622000450000|2021-05-26 03:40:50|17513.24|17393.24|17506.7|17386.7|17513.24|17393.24|17506.7|17386.7|10
1622000460000|2021-05-26 03:41:00|17505.24|17385.24|17508.19|17388.19|17508.86|17388.86|17504.1|17384.1|10
1622000470000|2021-05-26 03:41:10|17508.01|17388.01|17511.66|17391.66|17512.44|17392.44|17507.87|17387.87|10
1622000480000|2021-05-26 03:41:20|17511.79|17391.79|17506.77|17386.77|17512.15|17392.15|17506.77|17386.77|10
1622000490000|2021-05-26 03:41:30|17505.89|17385.89|17509.47|17389.47|17509.47|17389.47|17505.89|17385.89|10
1622000500000|2021-05-26 03:41:40|17510.54|17390.54|17519.04|17399.04|17519.04|17399.04|17510.54|17390.54|10
1622000510000|2021-05-26 03:41:50|17519.78|17399.78|17521.2|17401.2|17521.72|17401.72|17519.6|17399.6|10
1622000520000|2021-05-26 03:42:00|17521.76|17401.76|17526.58|17406.58|17526.58|17406.58|17520.33|17400.33|10
1622000530000|2021-05-26 03:42:10|17526.49|17406.49|17532.33|17412.33|17532.49|17412.49|17526.41|17406.41|10
1622000540000|2021-05-26 03:42:20|17532.72|17412.72|17536.51|17416.51|17536.51|17416.51|17532.55|17412.55|10
1622000550000|2021-05-26 03:42:30|17537.07|17417.07|17535.39|17415.39|17537.22|17417.22|17533.27|17413.27|10
1622000560000|2021-05-26 03:42:40|17535.12|17415.12|17534.41|17414.41|17535.19|17415.19|17533.89|17413.89|10
1622000570000|2021-05-26 03:42:50|17533.72|17413.72|17530.57|17410.57|17533.72|17413.72|17530.57|17410.57|10
1622000580000|2021-05-26 03:43:00|17530.71|17410.71|17532.13|17412.13|17533.56|17413.56|17530.71|17410.71|10
1622000590000|2021-05-26 03:43:10|17532.94|17412.94|17543.08|17423.08|17544.13|17424.13|17532.94|17412.94|10
1622000600000|2021-05-26 03:43:20|17542.35|17422.35|17544.47|17424.47|17544.47|17424.47|17542.35|17422.35|10
1622000610000|2021-05-26 03:43:30|17545.17|17425.17|17547.88|17427.88|17547.88|17427.88|17544.82|17424.82|10
1622000620000|2021-05-26 03:43:40|17547.84|17427.84|17554.67|17434.67|17555.7|17435.7|17547.27|17427.27|10
1622000630000|2021-05-26 03:43:50|17555.51|17435.51|17565.3|17445.3|17565.3|17445.3|17555.26|17435.26|10
1622000640000|2021-05-26 03:44:00|17566.55|17446.55|17566.43|17446.43|17566.7|17446.7|17564.91|17444.91|10
1622000650000|2021-05-26 03:44:10|17567.4|17447.4|17565.65|17445.65|17567.62|17447.62|17565.65|17445.65|10
1622000660000|2021-05-26 03:44:20|17562.99|17442.99|17557.89|17437.89|17562.99|17442.99|17557.89|17437.89|10
1622000670000|2021-05-26 03:44:30|17558.95|17438.95|17560.7|17440.7|17560.7|17440.7|17558.44|17438.44|10
1622000680000|2021-05-26 03:44:40|17561.27|17441.27|17558.6|17438.6|17563.51|17443.51|17558.6|17438.6|10
1622000690000|2021-05-26 03:44:50|17557.9|17437.9|17555.74|17435.74|17558.46|17438.46|17555.48|17435.48|10
1622000700000|2021-05-26 03:45:00|17555.01|17435.01|17558.62|17438.62|17558.78|17438.78|17555.01|17435.01|10
1622000710000|2021-05-26 03:45:10|17559.51|17439.51|17568.9|17448.9|17568.9|17448.9|17559.2|17439.2|10
1622000720000|2021-05-26 03:45:20|17570.82|17450.82|17575.13|17455.13|17576.47|17456.47|17570.82|17450.82|10
1622000730000|2021-05-26 03:45:30|17575.27|17455.27|17574.84|17454.84|17577.72|17457.72|17574.84|17454.84|10
1622000740000|2021-05-26 03:45:40|17574.8|17454.8|17578.9|17458.9|17578.9|17458.9|17574.3|17454.3|10
1622000750000|2021-05-26 03:45:50|17579.39|17459.39|17587.49|17467.49|17587.49|17467.49|17579.39|17459.39|10
1622000760000|2021-05-26 03:46:00|17587.36|17467.36|17607.39|17487.39|17607.39|17487.39|17587.36|17467.36|10
1622000770000|2021-05-26 03:46:10|17608.3|17488.3|17617.13|17497.13|17617.13|17497.13|17608.3|17488.3|10
1622000780000|2021-05-26 03:46:20|17616.47|17496.47|17613.19|17493.19|17617.48|17497.48|17613.19|17493.19|10
1622000790000|2021-05-26 03:46:30|17612.71|17492.71|17609.95|17489.95|17613.59|17493.59|17608.82|17488.82|10
1622000800000|2021-05-26 03:46:40|17609.7|17489.7|17605.65|17485.65|17609.7|17489.7|17605.24|17485.24|9
1622000810000|2021-05-26 03:46:50|17606.05|17486.05|17606.45|17486.45|17606.88|17486.88|17605.49|17485.49|10
1622000820000|2021-05-26 03:47:00|17606.17|17486.17|17601.93|17481.93|17606.56|17486.56|17601.93|17481.93|10
1622000830000|2021-05-26 03:47:10|17602.06|17482.06|17606.65|17486.65|17606.65|17486.65|17600.85|17480.85|10
1622000840000|2021-05-26 03:47:20|17607.02|17487.02|17627.29|17507.29|17627.29|17507.29|17607.02|17487.02|10
1622000850000|2021-05-26 03:47:30|17632.34|17512.34|17644.68|17524.68|17644.68|17524.68|17632.34|17512.34|10
1622000860000|2021-05-26 03:47:40|17645.93|17525.93|17633.68|17513.68|17645.93|17525.93|17633.68|17513.68|10
1622000870000|2021-05-26 03:47:50|17631.97|17511.97|17628.61|17508.61|17631.97|17511.97|17628.61|17508.61|10
1622000880000|2021-05-26 03:48:00|17629.38|17509.38|17621.06|17501.06|17629.38|17509.38|17621.06|17501.06|10
1622000890000|2021-05-26 03:48:10|17619.19|17499.19|17614.33|17494.33|17619.56|17499.56|17612.65|17492.65|10
1622000900000|2021-05-26 03:48:20|17613.68|17493.68|17609.25|17489.25|17614.09|17494.09|17609.25|17489.25|10
1622000910000|2021-05-26 03:48:30|17609.35|17489.35|17608.19|17488.19|17610.29|17490.29|17607.79|17487.79|10
1622000920000|2021-05-26 03:48:40|17608.76|17488.76|17600.94|17480.94|17608.76|17488.76|17599.89|17479.89|10
1622000930000|2021-05-26 03:48:50|17600.45|17480.45|17594.4|17474.4|17600.45|17480.45|17594.4|17474.4|10
1622000940000|2021-05-26 03:49:00|17594.04|17474.04|17593.85|17473.85|17594.04|17474.04|17589.5|17469.5|10
1622000950000|2021-05-26 03:49:10|17595.81|17475.81|17597.33|17477.33|17598.95|17478.95|17595.81|17475.81|10
1622000960000|2021-05-26 03:49:20|17596.62|17476.62|17599.53|17479.53|17601.24|17481.24|17596.62|17476.62|10
1622000970000|2021-05-26 03:49:30|17600.75|17480.75|17599.39|17479.39|17601.54|17481.54|17599.39|17479.39|10
1622000980000|2021-05-26 03:49:40|17597.55|17477.55|17598.11|17478.11|17598.11|17478.11|17596.63|17476.63|10
1622000990000|2021-05-26 03:49:50|17597.21|17477.21|17592.87|17472.87|17597.72|17477.72|17592.87|17472.87|10
1622001000000|2021-05-26 03:50:00|17592.72|17472.72|17584.97|17464.97|17593.3|17473.3|17584.97|17464.97|10
1622001010000|2021-05-26 03:50:10|17583.25|17463.25|17573.21|17453.21|17583.25|17463.25|17573.21|17453.21|10
1622001020000|2021-05-26 03:50:20|17572.9|17452.9|17575.41|17455.41|17575.41|17455.41|17571.56|17451.56|10
1622001030000|2021-05-26 03:50:30|17577.36|17457.36|17580.53|17460.53|17580.53|17460.53|17577.36|17457.36|10
1622001040000|2021-05-26 03:50:40|17580.32|17460.32|17579.56|17459.56|17580.64|17460.64|17579.32|17459.32|10
1622001050000|2021-05-26 03:50:50|17580.29|17460.29|17577.11|17457.11|17586.35|17466.35|17576.58|17456.58|10
1622001060000|2021-05-26 03:51:00|17576.62|17456.62|17578.03|17458.03|17578.03|17458.03|17574.87|17454.87|10
1622001070000|2021-05-26 03:51:10|17578.49|17458.49|17578.03|17458.03|17580.67|17460.67|17578.03|17458.03|10
1622001080000|2021-05-26 03:51:20|17578.11|17458.11|17573.14|17453.14|17578.52|17458.52|17573.14|17453.14|10
1622001090000|2021-05-26 03:51:30|17573.11|17453.11|17572.22|17452.22|17573.11|17453.11|17570.61|17450.61|10
1622001100000|2021-05-26 03:51:40|17572.56|17452.56|17574.63|17454.63|17575.13|17455.13|17571.83|17451.83|10
1622001110000|2021-05-26 03:51:50|17575.58|17455.58|17572.58|17452.58|17575.58|17455.58|17571.66|17451.66|10
1622001120000|2021-05-26 03:52:00|17574.06|17454.06|17578.04|17458.04|17578.56|17458.56|17574.06|17454.06|10
1622001130000|2021-05-26 03:52:10|17577.93|17457.93|17584.73|17464.73|17584.73|17464.73|17577.83|17457.83|10
1622001140000|2021-05-26 03:52:20|17585.5|17465.5|17589.79|17469.79|17589.79|17469.79|17585.5|17465.5|10
1622001150000|2021-05-26 03:52:30|17590.61|17470.61|17600.47|17480.47|17600.47|17480.47|17590.61|17470.61|10
1622001160000|2021-05-26 03:52:40|17601.56|17481.56|17603.45|17483.45|17603.45|17483.45|17601.15|17481.15|10
1622001170000|2021-05-26 03:52:50|17603.32|17483.32|17610.39|17490.39|17610.59|17490.59|17603.32|17483.32|10
1622001180000|2021-05-26 03:53:00|17610.52|17490.52|17612.98|17492.98|17612.98|17492.98|17609.02|17489.02|10
1622001190000|2021-05-26 03:53:10|17613.02|17493.02|17613.92|17493.92|17615.41|17495.41|17613.02|17493.02|10
1622001200000|2021-05-26 03:53:20|17614.19|17494.19|17614.54|17494.54|17617.15|17497.15|17614.19|17494.19|10
1622001210000|2021-05-26 03:53:30|17615.02|17495.02|17618.07|17498.07|17618.35|17498.35|17615.02|17495.02|10
1622001220000|2021-05-26 03:53:40|17618|17498|17610.08|17490.08|17618.28|17498.28|17610.08|17490.08|10
1622001230000|2021-05-26 03:53:50|17610.19|17490.19|17606.34|17486.34|17610.19|17490.19|17606.28|17486.28|10
1622001240000|2021-05-26 03:54:00|17606.57|17486.57|17616.79|17496.79|17616.79|17496.79|17606.29|17486.29|10
1622001250000|2021-05-26 03:54:10|17618.76|17498.76|17629.95|17509.95|17629.95|17509.95|17618.76|17498.76|10
1622001260000|2021-05-26 03:54:20|17630.53|17510.53|17632.95|17512.95|17632.95|17512.95|17628.63|17508.63|10
1622001270000|2021-05-26 03:54:30|17634.16|17514.16|17642.11|17522.11|17642.11|17522.11|17634.16|17514.16|10
1622001280000|2021-05-26 03:54:40|17641.81|17521.81|17644.51|17524.51|17645.1|17525.1|17641.81|17521.81|10
1622001290000|2021-05-26 03:54:50|17645.94|17525.94|17646.14|17526.14|17647.05|17527.05|17645.94|17525.94|10
1622001300000|2021-05-26 03:55:00|17645.33|17525.33|17638.1|17518.1|17645.33|17525.33|17638.1|17518.1|10
1622001310000|2021-05-26 03:55:10|17638.43|17518.43|17630.95|17510.95|17638.43|17518.43|17630.95|17510.95|10
1622001320000|2021-05-26 03:55:20|17630.63|17510.63|17631.04|17511.04|17631.04|17511.04|17629.09|17509.09|10
1622001330000|2021-05-26 03:55:30|17632.04|17512.04|17634.33|17514.33|17634.33|17514.33|17632.04|17512.04|10
1622001340000|2021-05-26 03:55:40|17632.85|17512.85|17630.88|17510.88|17633.54|17513.54|17630.88|17510.88|10
1622001350000|2021-05-26 03:55:50|17630.63|17510.63|17633.47|17513.47|17633.47|17513.47|17630.63|17510.63|10
1622001360000|2021-05-26 03:56:00|17634.1|17514.1|17628.97|17508.97|17634.1|17514.1|17628.97|17508.97|10
1622001370000|2021-05-26 03:56:10|17630.02|17510.02|17621.74|17501.74|17630.02|17510.02|17621.74|17501.74|10
1622001380000|2021-05-26 03:56:20|17620.54|17500.54|17611.88|17491.88|17620.54|17500.54|17611.47|17491.47|10
1622001390000|2021-05-26 03:56:30|17612.42|17492.42|17616.63|17496.63|17616.91|17496.91|17612.42|17492.42|10
1622001400000|2021-05-26 03:56:40|17618.52|17498.52|17621.76|17501.76|17623.31|17503.31|17618.52|17498.52|10
1622001410000|2021-05-26 03:56:50|17620.97|17500.97|17622.83|17502.83|17622.83|17502.83|17620.85|17500.85|10
1622001420000|2021-05-26 03:57:00|17622.19|17502.19|17633.24|17513.24|17633.24|17513.24|17622.19|17502.19|10
1622001430000|2021-05-26 03:57:10|17633.36|17513.36|17640.21|17520.21|17640.21|17520.21|17633.36|17513.36|10
1622001440000|2021-05-26 03:57:20|17641.56|17521.56|17644.4|17524.4|17644.4|17524.4|17641.49|17521.49|10
1622001450000|2021-05-26 03:57:30|17645.2|17525.2|17646|17526|17646|17526|17644.04|17524.04|10
1622001460000|2021-05-26 03:57:40|17646.12|17526.12|17647.58|17527.58|17647.61|17527.61|17645.68|17525.68|10
1622001470000|2021-05-26 03:57:50|17647.43|17527.43|17651.51|17531.51|17651.51|17531.51|17647.13|17527.13|10
1622001480000|2021-05-26 03:58:00|17651.22|17531.22|17661.55|17541.55|17661.55|17541.55|17651.22|17531.22|10
1622001490000|2021-05-26 03:58:10|17663.23|17543.23|17691.59|17571.59|17691.59|17571.59|17663.23|17543.23|10
1622001500000|2021-05-26 03:58:20|17693.11|17573.11|17693.43|17573.43|17693.43|17573.43|17689.95|17569.95|10
1622001510000|2021-05-26 03:58:30|17692.08|17572.08|17695.93|17575.93|17696.2|17576.2|17692.06|17572.06|10
1622001520000|2021-05-26 03:58:40|17694.59|17574.59|17687.13|17567.13|17695.41|17575.41|17686.76|17566.76|10
1622001530000|2021-05-26 03:58:50|17686.11|17566.11|17681.87|17561.87|17686.68|17566.68|17681.87|17561.87|10
1622001540000|2021-05-26 03:59:00|17680.54|17560.54|17684.05|17564.05|17684.64|17564.64|17680.37|17560.37|10
1622001550000|2021-05-26 03:59:10|17684.09|17564.09|17692.82|17572.82|17692.82|17572.82|17684.09|17564.09|10
1622001560000|2021-05-26 03:59:20|17692.76|17572.76|17693.49|17573.49|17694.3|17574.3|17691.7|17571.7|10
1622001570000|2021-05-26 03:59:30|17694.35|17574.35|17689.24|17569.24|17696.08|17576.08|17689.24|17569.24|10
1622001580000|2021-05-26 03:59:40|17686.98|17566.98|17686.44|17566.44|17686.98|17566.98|17682.89|17562.89|10
1622001590000|2021-05-26 03:59:50|17685.67|17565.67|17683.62|17563.62|17685.67|17565.67|17682.65|17562.65|10
1622001600000|2021-05-26 04:00:00|17682.94|17562.94|17689.09|17569.09|17689.09|17569.09|17682.94|17562.94|10
1622001610000|2021-05-26 04:00:10|17690.24|17570.24|17701.1|17581.1|17701.1|17581.1|17690.24|17570.24|10
1622001620000|2021-05-26 04:00:20|17699.21|17579.21|17706.61|17586.61|17706.61|17586.61|17698.04|17578.04|10
1622001630000|2021-05-26 04:00:30|17706.69|17586.69|17703.72|17583.72|17706.69|17586.69|17703.72|17583.72|10
1622001640000|2021-05-26 04:00:40|17704|17584|17708.46|17588.46|17708.46|17588.46|17703.56|17583.56|10
1622001650000|2021-05-26 04:00:50|17708.84|17588.84|17712.12|17592.12|17712.77|17592.77|17708.05|17588.05|10
1622001660000|2021-05-26 04:01:00|17710.24|17590.24|17704.59|17584.59|17710.79|17590.79|17704.59|17584.59|10
1622001670000|2021-05-26 04:01:10|17703.69|17583.69|17695.19|17575.19|17705.1|17585.1|17695.19|17575.19|10
1622001680000|2021-05-26 04:01:20|17694.6|17574.6|17678.85|17558.85|17694.6|17574.6|17678.85|17558.85|10
1622001690000|2021-05-26 04:01:30|17677.41|17557.41|17649.37|17529.37|17677.41|17557.41|17649.37|17529.37|10
1622001700000|2021-05-26 04:01:40|17645.65|17525.65|17640.43|17520.43|17646.8|17526.8|17640.43|17520.43|10
1622001710000|2021-05-26 04:01:50|17640.15|17520.15|17632.41|17512.41|17641.17|17521.17|17632.41|17512.41|10
1622001720000|2021-05-26 04:02:00|17632.06|17512.06|17623.97|17503.97|17633.18|17513.18|17623.97|17503.97|10
1622001730000|2021-05-26 04:02:10|17623.63|17503.63|17612.64|17492.64|17623.63|17503.63|17612.64|17492.64|10
1622001740000|2021-05-26 04:02:20|17611.73|17491.73|17597.02|17477.02|17611.73|17491.73|17595.66|17475.66|10
1622001750000|2021-05-26 04:02:30|17596.98|17476.98|17593.29|17473.29|17596.98|17476.98|17591.17|17471.17|10
1622001760000|2021-05-26 04:02:40|17593.3|17473.3|17597.48|17477.48|17597.5|17477.5|17593.3|17473.3|9
1622001770000|2021-05-26 04:02:50|17598.51|17478.51|17601.56|17481.56|17602.13|17482.13|17598.51|17478.51|10
1622001780000|2021-05-26 04:03:00|17600.43|17480.43|17595.71|17475.71|17600.43|17480.43|17595.4|17475.4|10
1622001790000|2021-05-26 04:03:10|17597.64|17477.64|17596.95|17476.95|17597.7|17477.7|17596.47|17476.47|10
1622001800000|2021-05-26 04:03:20|17596.07|17476.07|17586.22|17466.22|17596.07|17476.07|17586.18|17466.18|10
1622001810000|2021-05-26 04:03:30|17586.18|17466.18|17590.1|17470.1|17590.1|17470.1|17586.18|17466.18|10
1622001820000|2021-05-26 04:03:40|17590.32|17470.32|17595.78|17475.78|17595.78|17475.78|17590.32|17470.32|10
1622001830000|2021-05-26 04:03:50|17595.82|17475.82|17591.99|17471.99|17596.44|17476.44|17591.99|17471.99|10
1622001840000|2021-05-26 04:04:00|17591.61|17471.61|17584.8|17464.8|17591.61|17471.61|17584.8|17464.8|10
1622001850000|2021-05-26 04:04:10|17583.86|17463.86|17582.96|17462.96|17583.93|17463.93|17582.23|17462.23|10
1622001860000|2021-05-26 04:04:20|17583.89|17463.89|17581.31|17461.31|17583.89|17463.89|17581|17461|10
1622001870000|2021-05-26 04:04:30|17581.06|17461.06|17586.5|17466.5|17586.5|17466.5|17580.39|17460.39|10
1622001880000|2021-05-26 04:04:40|17586.86|17466.86|17588.1|17468.1|17588.87|17468.87|17586.74|17466.74|10
1622001890000|2021-05-26 04:04:50|17587.91|17467.91|17583.9|17463.9|17587.91|17467.91|17583.9|17463.9|10
1622001900000|2021-05-26 04:05:00|17584.18|17464.18|17595.34|17475.34|17595.34|17475.34|17583.63|17463.63|10
1622001910000|2021-05-26 04:05:10|17596.32|17476.32|17604.27|17484.27|17605.56|17485.56|17596.32|17476.32|10
1622001920000|2021-05-26 04:05:20|17604.32|17484.32|17594.46|17474.46|17604.35|17484.35|17594.46|17474.46|10
1622001930000|2021-05-26 04:05:30|17592.99|17472.99|17590.42|17470.42|17592.99|17472.99|17590.22|17470.22|9
1622001940000|2021-05-26 04:05:40|17589.67|17469.67|17582.65|17462.65|17589.67|17469.67|17582.65|17462.65|10
1622001950000|2021-05-26 04:05:50|17581.07|17461.07|17572.35|17452.35|17581.13|17461.13|17572.35|17452.35|10
1622001960000|2021-05-26 04:06:00|17571.77|17451.77|17561.53|17441.53|17571.77|17451.77|17561.53|17441.53|10
1622001970000|2021-05-26 04:06:10|17561.5|17441.5|17556.52|17436.52|17561.5|17441.5|17556.31|17436.31|10
1622001980000|2021-05-26 04:06:20|17555.48|17435.48|17548.81|17428.81|17555.66|17435.66|17548.81|17428.81|10
1622001990000|2021-05-26 04:06:30|17549.3|17429.3|17546.08|17426.08|17549.3|17429.3|17545.8|17425.8|10
1622002000000|2021-05-26 04:06:40|17546.1|17426.1|17550.66|17430.66|17550.66|17430.66|17545.42|17425.42|10
1622002010000|2021-05-26 04:06:50|17550.53|17430.53|17557.25|17437.25|17557.25|17437.25|17550.53|17430.53|10
1622002020000|2021-05-26 04:07:00|17557.67|17437.67|17556.39|17436.39|17558.27|17438.27|17556.39|17436.39|10
1622002030000|2021-05-26 04:07:10|17557.37|17437.37|17551.1|17431.1|17558|17438|17551.1|17431.1|10
1622002040000|2021-05-26 04:07:20|17549.83|17429.83|17534.14|17414.14|17549.83|17429.83|17534.14|17414.14|10
1622002050000|2021-05-26 04:07:30|17534.32|17414.32|17530.27|17410.27|17534.32|17414.32|17529.06|17409.06|10
1622002060000|2021-05-26 04:07:40|17529.9|17409.9|17530.1|17410.1|17531.06|17411.06|17529.61|17409.61|10
1622002070000|2021-05-26 04:07:50|17529.15|17409.15|17527.51|17407.51|17529.15|17409.15|17527.51|17407.51|10
1622002080000|2021-05-26 04:08:00|17526.78|17406.78|17523.39|17403.39|17527.25|17407.25|17523.22|17403.22|10
1622002090000|2021-05-26 04:08:10|17524.28|17404.28|17530.67|17410.67|17530.67|17410.67|17523.76|17403.76|10
1622002100000|2021-05-26 04:08:20|17531.59|17411.59|17524.27|17404.27|17531.59|17411.59|17524.27|17404.27|10
1622002110000|2021-05-26 04:08:30|17521.01|17401.01|17504.17|17384.17|17521.01|17401.01|17504.17|17384.17|10
1622002120000|2021-05-26 04:08:40|17504.31|17384.31|17498.67|17378.67|17504.31|17384.31|17498.65|17378.65|10
1622002130000|2021-05-26 04:08:50|17499.24|17379.24|17495.35|17375.35|17499.24|17379.24|17494.84|17374.84|10
1622002140000|2021-05-26 04:09:00|17494.17|17374.17|17494.04|17374.04|17494.17|17374.17|17492.69|17372.69|10
1622002150000|2021-05-26 04:09:10|17493.36|17373.36|17492.71|17372.71|17493.43|17373.43|17491.61|17371.61|10
1622002160000|2021-05-26 04:09:20|17492.35|17372.35|17481.11|17361.11|17493.08|17373.08|17481.11|17361.11|10
1622002170000|2021-05-26 04:09:30|17481.17|17361.17|17463.7|17343.7|17481.17|17361.17|17463.7|17343.7|10
1622002180000|2021-05-26 04:09:40|17462.24|17342.24|17443.94|17323.94|17462.24|17342.24|17443.94|17323.94|9
1622002190000|2021-05-26 04:09:50|17443.8|17323.8|17446.31|17326.31|17446.48|17326.48|17443.3|17323.3|10
1622002200000|2021-05-26 04:10:00|17445.91|17325.91|17453.09|17333.09|17453.09|17333.09|17445.91|17325.91|9
1622002210000|2021-05-26 04:10:10|17454.02|17334.02|17457.61|17337.61|17457.61|17337.61|17453.85|17333.85|9
1622002220000|2021-05-26 04:10:20|17459.16|17339.16|17465.58|17345.58|17465.58|17345.58|17459.16|17339.16|10
1622002230000|2021-05-26 04:10:30|17466.09|17346.09|17468.54|17348.54|17468.54|17348.54|17465.6|17345.6|10
1622002240000|2021-05-26 04:10:40|17469.61|17349.61|17464.38|17344.38|17469.76|17349.76|17464.38|17344.38|10
1622002250000|2021-05-26 04:10:50|17464.18|17344.18|17461.61|17341.61|17465.13|17345.13|17461.61|17341.61|10
1622002260000|2021-05-26 04:11:00|17460.88|17340.88|17456.41|17336.41|17461.36|17341.36|17456.41|17336.41|10
1622002270000|2021-05-26 04:11:10|17455.88|17335.88|17453.49|17333.49|17455.88|17335.88|17453.49|17333.49|10
1622002280000|2021-05-26 04:11:20|17452.9|17332.9|17454.56|17334.56|17455.08|17335.08|17452.08|17332.08|10
1622002290000|2021-05-26 04:11:30|17454.73|17334.73|17454.96|17334.96|17456.8|17336.8|17453.46|17333.46|10
1622002300000|2021-05-26 04:11:40|17456.5|17336.5|17455.58|17335.58|17456.5|17336.5|17455.32|17335.32|10
1622002310000|2021-05-26 04:11:50|17454.77|17334.77|17452.07|17332.07|17454.93|17334.93|17452.07|17332.07|10
1622002320000|2021-05-26 04:12:00|17452.25|17332.25|17458.25|17338.25|17458.62|17338.62|17452.25|17332.25|10
1622002330000|2021-05-26 04:12:10|17457.44|17337.44|17457.07|17337.07|17458.45|17338.45|17456.89|17336.89|10
1622002340000|2021-05-26 04:12:20|17457.63|17337.63|17455.76|17335.76|17458.66|17338.66|17455.61|17335.61|10
1622002350000|2021-05-26 04:12:30|17455|17335|17454.1|17334.1|17455|17335|17452.29|17332.29|10
1622002360000|2021-05-26 04:12:40|17455.65|17335.65|17454.42|17334.42|17455.65|17335.65|17452.75|17332.75|10
1622002370000|2021-05-26 04:12:50|17454.21|17334.21|17459.58|17339.58|17459.58|17339.58|17452.99|17332.99|10
1622002380000|2021-05-26 04:13:00|17459.29|17339.29|17459.62|17339.62|17459.62|17339.62|17458.1|17338.1|10
1622002390000|2021-05-26 04:13:10|17459.81|17339.81|17464.48|17344.48|17464.48|17344.48|17459.81|17339.81|10
1622002400000|2021-05-26 04:13:20|17465.24|17345.24|17475.48|17355.48|17476.53|17356.53|17465.24|17345.24|10
1622002410000|2021-05-26 04:13:30|17476.46|17356.46|17475.26|17355.26|17478.08|17358.08|17475.26|17355.26|10
1622002420000|2021-05-26 04:13:40|17475.72|17355.72|17474.47|17354.47|17475.86|17355.86|17474.08|17354.08|10
1622002430000|2021-05-26 04:13:50|17474.45|17354.45|17473.98|17353.98|17474.45|17354.45|17472.08|17352.08|9
1622002440000|2021-05-26 04:14:00|17473.07|17353.07|17473.26|17353.26|17473.26|17353.26|17472.78|17352.78|10
1622002450000|2021-05-26 04:14:10|17473.6|17353.6|17473.17|17353.17|17473.77|17353.77|17472.9|17352.9|10
1622002460000|2021-05-26 04:14:20|17473.03|17353.03|17474.01|17354.01|17474.01|17354.01|17473.03|17353.03|10
1622002470000|2021-05-26 04:14:30|17473.94|17353.94|17471.86|17351.86|17473.94|17353.94|17471.86|17351.86|10
1622002480000|2021-05-26 04:14:40|17471.62|17351.62|17469.77|17349.77|17472.08|17352.08|17469.77|17349.77|10
1622002490000|2021-05-26 04:14:50|17470.06|17350.06|17461.85|17341.85|17470.36|17350.36|17461.85|17341.85|10
1622002500000|2021-05-26 04:15:00|17460.18|17340.18|17437.41|17317.41|17460.18|17340.18|17437.41|17317.41|10
1622002510000|2021-05-26 04:15:10|17433.51|17313.51|17422.35|17302.35|17433.51|17313.51|17422.35|17302.35|10
1622002520000|2021-05-26 04:15:20|17421.7|17301.7|17412.03|17292.03|17421.7|17301.7|17412.03|17292.03|10
1622002530000|2021-05-26 04:15:30|17410.44|17290.44|17414.19|17294.19|17414.19|17294.19|17410.44|17290.44|10
1622002540000|2021-05-26 04:15:40|17418.16|17298.16|17428.06|17308.06|17428.38|17308.38|17418.16|17298.16|10
1622002550000|2021-05-26 04:15:50|17427.94|17307.94|17433.47|17313.47|17433.47|17313.47|17427.94|17307.94|10
1622002560000|2021-05-26 04:16:00|17434.15|17314.15|17439.87|17319.87|17440.62|17320.62|17434.15|17314.15|10
1622002570000|2021-05-26 04:16:10|17438.81|17318.81|17443.11|17323.11|17443.17|17323.17|17438.79|17318.79|10
1622002580000|2021-05-26 04:16:20|17442.9|17322.9|17449.59|17329.59|17449.59|17329.59|17442.9|17322.9|10
1622002590000|2021-05-26 04:16:30|17451.21|17331.21|17449.3|17329.3|17451.21|17331.21|17448.15|17328.15|10
1622002600000|2021-05-26 04:16:40|17448.85|17328.85|17456.53|17336.53|17456.53|17336.53|17448.85|17328.85|10
1622002610000|2021-05-26 04:16:50|17456.8|17336.8|17459.82|17339.82|17461.14|17341.14|17456.8|17336.8|10
1622002620000|2021-05-26 04:17:00|17460.67|17340.67|17465.14|17345.14|17465.16|17345.16|17460.28|17340.28|10
1622002630000|2021-05-26 04:17:10|17466.84|17346.84|17477.07|17357.07|17477.07|17357.07|17466.84|17346.84|10
1622002640000|2021-05-26 04:17:20|17478.45|17358.45|17484.88|17364.88|17485.45|17365.45|17478.45|17358.45|10
1622002650000|2021-05-26 04:17:30|17485.7|17365.7|17484.04|17364.04|17485.99|17365.99|17483.24|17363.24|10
1622002660000|2021-05-26 04:17:40|17483.71|17363.71|17485.65|17365.65|17485.65|17365.65|17483.71|17363.71|10
1622002670000|2021-05-26 04:17:50|17485.66|17365.66|17487.09|17367.09|17487.23|17367.23|17485.07|17365.07|10
1622002680000|2021-05-26 04:18:00|17487.65|17367.65|17487.76|17367.76|17487.89|17367.89|17486.68|17366.68|10
1622002690000|2021-05-26 04:18:10|17490.16|17370.16|17495.52|17375.52|17495.52|17375.52|17489.6|17369.6|10
1622002700000|2021-05-26 04:18:20|17496.55|17376.55|17510.16|17390.16|17510.16|17390.16|17496.55|17376.55|10
1622002710000|2021-05-26 04:18:30|17511.39|17391.39|17504.17|17384.17|17514.35|17394.35|17504.17|17384.17|10
1622002720000|2021-05-26 04:18:40|17503.26|17383.26|17489.64|17369.64|17503.26|17383.26|17489.64|17369.64|10
1622002730000|2021-05-26 04:18:50|17488.63|17368.63|17484.39|17364.39|17488.63|17368.63|17484.39|17364.39|10
1622002740000|2021-05-26 04:19:00|17479.17|17359.17|17479.35|17359.35|17479.73|17359.73|17478.21|17358.21|10
1622002750000|2021-05-26 04:19:10|17479.8|17359.8|17483.4|17363.4|17483.4|17363.4|17479.58|17359.58|10
1622002760000|2021-05-26 04:19:20|17484.28|17364.28|17488.73|17368.73|17488.73|17368.73|17484.28|17364.28|10
1622002770000|2021-05-26 04:19:30|17490.01|17370.01|17495.11|17375.11|17495.11|17375.11|17490.01|17370.01|10
1622002780000|2021-05-26 04:19:40|17498.07|17378.07|17499.88|17379.88|17500.11|17380.11|17498.07|17378.07|10
1622002790000|2021-05-26 04:19:50|17499.98|17379.98|17502.22|17382.22|17502.22|17382.22|17499.98|17379.98|10
1622002800000|2021-05-26 04:20:00|17501.53|17381.53|17503.06|17383.06|17503.06|17383.06|17501.03|17381.03|10
1622002810000|2021-05-26 04:20:10|17503.53|17383.53|17511.24|17391.24|17511.24|17391.24|17503.53|17383.53|10
1622002820000|2021-05-26 04:20:20|17511.73|17391.73|17512.26|17392.26|17513.38|17393.38|17511.05|17391.05|10
1622002830000|2021-05-26 04:20:30|17512.21|17392.21|17511.24|17391.24|17512.21|17392.21|17510.72|17390.72|10
1622002840000|2021-05-26 04:20:40|17513.06|17393.06|17521.23|17401.23|17521.23|17401.23|17512.92|17392.92|9
1622002850000|2021-05-26 04:20:50|17521.39|17401.39|17529.34|17409.34|17531.58|17411.58|17521.39|17401.39|10
1622002860000|2021-05-26 04:21:00|17530.48|17410.48|17538.49|17418.49|17538.49|17418.49|17530.48|17410.48|10
1622002870000|2021-05-26 04:21:10|17539.26|17419.26|17542.54|17422.54|17542.99|17422.99|17539.26|17419.26|10
1622002880000|2021-05-26 04:21:20|17543.48|17423.48|17549.98|17429.98|17550.36|17430.36|17543.48|17423.48|10
1622002890000|2021-05-26 04:21:30|17548.67|17428.67|17542.8|17422.8|17548.67|17428.67|17542.8|17422.8|10
1622002900000|2021-05-26 04:21:40|17541.68|17421.68|17537.9|17417.9|17541.68|17421.68|17537.58|17417.58|10
1622002910000|2021-05-26 04:21:50|17540.65|17420.65|17546.4|17426.4|17546.4|17426.4|17540.65|17420.65|10
1622002920000|2021-05-26 04:22:00|17548.44|17428.44|17555.25|17435.25|17556.36|17436.36|17548.44|17428.44|10
1622002930000|2021-05-26 04:22:10|17554.72|17434.72|17559.35|17439.35|17559.35|17439.35|17554.26|17434.26|10
1622002940000|2021-05-26 04:22:20|17561.44|17441.44|17564.12|17444.12|17565.76|17445.76|17561.44|17441.44|10
1622002950000|2021-05-26 04:22:30|17564.91|17444.91|17566.06|17446.06|17566.06|17446.06|17563.43|17443.43|10
1622002960000|2021-05-26 04:22:40|17565.64|17445.64|17565.3|17445.3|17566.36|17446.36|17565.07|17445.07|10
1622002970000|2021-05-26 04:22:50|17565.8|17445.8|17567.65|17447.65|17568.46|17448.46|17565.8|17445.8|9
1622002980000|2021-05-26 04:23:00|17566.17|17446.17|17565.54|17445.54|17567.17|17447.17|17565.43|17445.43|10
1622002990000|2021-05-26 04:23:10|17565.29|17445.29|17563.51|17443.51|17566.04|17446.04|17563.49|17443.49|9
1622003000000|2021-05-26 04:23:20|17563.04|17443.04|17562.54|17442.54|17564.95|17444.95|17562.43|17442.43|10
1622003010000|2021-05-26 04:23:30|17561.59|17441.59|17562.34|17442.34|17562.49|17442.49|17561.59|17441.59|10
1622003020000|2021-05-26 04:23:40|17563.24|17443.24|17567.31|17447.31|17567.45|17447.45|17563.24|17443.24|10
1622003030000|2021-05-26 04:23:50|17567.65|17447.65|17567.18|17447.18|17568.94|17448.94|17567.18|17447.18|9
1622003040000|2021-05-26 04:24:00|17566.34|17446.34|17565.32|17445.32|17566.34|17446.34|17564.41|17444.41|10
1622003050000|2021-05-26 04:24:10|17566.22|17446.22|17564.23|17444.23|17567.22|17447.22|17564.23|17444.23|9
1622003060000|2021-05-26 04:24:20|17564.45|17444.45|17564.3|17444.3|17566.6|17446.6|17562.29|17442.29|10
1622003070000|2021-05-26 04:24:30|17563.5|17443.5|17566.26|17446.26|17566.26|17446.26|17563.5|17443.5|10
1622003080000|2021-05-26 04:24:40|17566.08|17446.08|17566.13|17446.13|17567.01|17447.01|17565.97|17445.97|10
1622003090000|2021-05-26 04:24:50|17567.03|17447.03|17565.37|17445.37|17567.13|17447.13|17565.36|17445.36|10
1622003100000|2021-05-26 04:25:00|17565.43|17445.43|17568.43|17448.43|17568.82|17448.82|17564.49|17444.49|10
1622003110000|2021-05-26 04:25:10|17571.07|17451.07|17568.38|17448.38|17572.46|17452.46|17568.38|17448.38|10
1622003120000|2021-05-26 04:25:20|17568.43|17448.43|17570.66|17450.66|17570.66|17450.66|17567.78|17447.78|10
1622003130000|2021-05-26 04:25:30|17570.36|17450.36|17563.79|17443.79|17570.36|17450.36|17563.79|17443.79|9
1622003140000|2021-05-26 04:25:40|17563.53|17443.53|17560.2|17440.2|17565.05|17445.05|17560.2|17440.2|10
1622003150000|2021-05-26 04:25:50|17557.68|17437.68|17547.57|17427.57|17557.68|17437.68|17546.98|17426.98|10
1622003160000|2021-05-26 04:26:00|17547.97|17427.97|17547.96|17427.96|17551.1|17431.1|17546.11|17426.11|10
1622003170000|2021-05-26 04:26:10|17548.91|17428.91|17539.15|17419.15|17549.57|17429.57|17539.15|17419.15|10
1622003180000|2021-05-26 04:26:20|17535.19|17415.19|17537.15|17417.15|17537.16|17417.16|17534.87|17414.87|10
1622003190000|2021-05-26 04:26:30|17537.81|17417.81|17535.12|17415.12|17537.81|17417.81|17535.12|17415.12|10
1622003200000|2021-05-26 04:26:40|17531.06|17411.06|17528.93|17408.93|17531.06|17411.06|17527.7|17407.7|10
1622003210000|2021-05-26 04:26:50|17528.9|17408.9|17522.85|17402.85|17528.9|17408.9|17522.46|17402.46|10
1622003220000|2021-05-26 04:27:00|17522.5|17402.5|17524.13|17404.13|17524.13|17404.13|17521.35|17401.35|9
1622003230000|2021-05-26 04:27:10|17524.55|17404.55|17524.37|17404.37|17525.19|17405.19|17523.09|17403.09|10
1622003240000|2021-05-26 04:27:20|17525.8|17405.8|17532.14|17412.14|17532.19|17412.19|17525.8|17405.8|9
1622003250000|2021-05-26 04:27:30|17531.87|17411.87|17529.29|17409.29|17532.32|17412.32|17527.91|17407.91|10
1622003260000|2021-05-26 04:27:40|17529.16|17409.16|17528.28|17408.28|17529.42|17409.42|17528.28|17408.28|10
1622003270000|2021-05-26 04:27:50|17527.8|17407.8|17530.14|17410.14|17530.14|17410.14|17527.37|17407.37|10
1622003280000|2021-05-26 04:28:00|17529.44|17409.44|17525.8|17405.8|17529.44|17409.44|17525.8|17405.8|10
1622003290000|2021-05-26 04:28:10|17523.08|17403.08|17524.89|17404.89|17524.89|17404.89|17522.29|17402.29|10
1622003300000|2021-05-26 04:28:20|17524.97|17404.97|17532.61|17412.61|17532.61|17412.61|17524.97|17404.97|10
1622003310000|2021-05-26 04:28:30|17532.54|17412.54|17538.35|17418.35|17538.35|17418.35|17532.54|17412.54|10
1622003320000|2021-05-26 04:28:40|17539.98|17419.98|17544.34|17424.34|17544.34|17424.34|17539.98|17419.98|10
1622003330000|2021-05-26 04:28:50|17544.29|17424.29|17551.24|17431.24|17551.24|17431.24|17544.29|17424.29|9
1622003340000|2021-05-26 04:29:00|17551.28|17431.28|17548.58|17428.58|17552.53|17432.53|17547.57|17427.57|10
1622003350000|2021-05-26 04:29:10|17548.76|17428.76|17554.5|17434.5|17554.63|17434.63|17548.42|17428.42|10
1622003360000|2021-05-26 04:29:20|17554.56|17434.56|17548.04|17428.04|17554.71|17434.71|17548.01|17428.01|10
1622003370000|2021-05-26 04:29:30|17547.62|17427.62|17528.76|17408.76|17547.62|17427.62|17527.06|17407.06|10
1622003380000|2021-05-26 04:29:40|17527.05|17407.05|17522.28|17402.28|17527.05|17407.05|17522.28|17402.28|10
1622003390000|2021-05-26 04:29:50|17523.53|17403.53|17508.37|17388.37|17523.53|17403.53|17508.37|17388.37|10
1622003400000|2021-05-26 04:30:00|17507.18|17387.18|17492.72|17372.72|17507.18|17387.18|17492.72|17372.72|10
1622003410000|2021-05-26 04:30:10|17491.16|17371.16|17478.56|17358.56|17491.16|17371.16|17478.56|17358.56|10
1622003420000|2021-05-26 04:30:20|17477.25|17357.25|17449.11|17329.11|17477.25|17357.25|17449.11|17329.11|10
1622003430000|2021-05-26 04:30:30|17442.92|17322.92|17430.6|17310.6|17442.92|17322.92|17428.6|17308.6|10
1622003440000|2021-05-26 04:30:40|17429.62|17309.62|17417.16|17297.16|17429.62|17309.62|17417.16|17297.16|10
1622003450000|2021-05-26 04:30:50|17415.09|17295.09|17418.25|17298.25|17418.25|17298.25|17413.92|17293.92|10
1622003460000|2021-05-26 04:31:00|17418.07|17298.07|17433.58|17313.58|17433.58|17313.58|17418.07|17298.07|10
1622003470000|2021-05-26 04:31:10|17433.8|17313.8|17437.95|17317.95|17437.95|17317.95|17433.8|17313.8|10
1622003480000|2021-05-26 04:31:20|17437.87|17317.87|17441.98|17321.98|17442.22|17322.22|17437.87|17317.87|10
1622003490000|2021-05-26 04:31:30|17444.26|17324.26|17444|17324|17445.08|17325.08|17443.35|17323.35|10
1622003500000|2021-05-26 04:31:40|17443.5|17323.5|17449.89|17329.89|17449.89|17329.89|17443.5|17323.5|10
1622003510000|2021-05-26 04:31:50|17452.23|17332.23|17453.99|17333.99|17455.86|17335.86|17452.23|17332.23|10
1622003520000|2021-05-26 04:32:00|17452.95|17332.95|17448.89|17328.89|17452.95|17332.95|17448.89|17328.89|10
1622003530000|2021-05-26 04:32:10|17448.69|17328.69|17451.02|17331.02|17451.02|17331.02|17446.14|17326.14|10
1622003540000|2021-05-26 04:32:20|17453.09|17333.09|17462.03|17342.03|17462.09|17342.09|17453.09|17333.09|10
1622003550000|2021-05-26 04:32:30|17463.66|17343.66|17478.64|17358.64|17478.64|17358.64|17463.66|17343.66|10
1622003560000|2021-05-26 04:32:40|17479.14|17359.14|17487.52|17367.52|17487.52|17367.52|17479.14|17359.14|10
1622003570000|2021-05-26 04:32:50|17489|17369|17493.75|17373.75|17494.4|17374.4|17489|17369|10
1622003580000|2021-05-26 04:33:00|17494.14|17374.14|17502.78|17382.78|17502.78|17382.78|17492.96|17372.96|10
1622003590000|2021-05-26 04:33:10|17508.05|17388.05|17510.86|17390.86|17513.15|17393.15|17508.05|17388.05|10
1622003600000|2021-05-26 04:33:20|17513.14|17393.14|17520.11|17400.11|17520.11|17400.11|17513.14|17393.14|10
1622003610000|2021-05-26 04:33:30|17522.51|17402.51|17534.17|17414.17|17534.17|17414.17|17522.51|17402.51|10
1622003620000|2021-05-26 04:33:40|17536.23|17416.23|17534.32|17414.32|17536.23|17416.23|17532.62|17412.62|10
1622003630000|2021-05-26 04:33:50|17534.29|17414.29|17535.57|17415.57|17535.57|17415.57|17532.63|17412.63|10
1622003640000|2021-05-26 04:34:00|17536.79|17416.79|17541.94|17421.94|17542.51|17422.51|17536.79|17416.79|10
1622003650000|2021-05-26 04:34:10|17543.98|17423.98|17541.69|17421.69|17543.98|17423.98|17539.91|17419.91|10
1622003660000|2021-05-26 04:34:20|17541.87|17421.87|17541.35|17421.35|17543.56|17423.56|17540.48|17420.48|10
1622003670000|2021-05-26 04:34:30|17541.98|17421.98|17553.09|17433.09|17553.09|17433.09|17541.98|17421.98|10
1622003680000|2021-05-26 04:34:40|17553.81|17433.81|17557.58|17437.58|17557.58|17437.58|17553.77|17433.77|10
1622003690000|2021-05-26 04:34:50|17557.16|17437.16|17556.13|17436.13|17557.16|17437.16|17553.34|17433.34|10
1622003700000|2021-05-26 04:35:00|17555.8|17435.8|17553.56|17433.56|17555.8|17435.8|17553.02|17433.02|10
1622003710000|2021-05-26 04:35:10|17552.77|17432.77|17562.07|17442.07|17562.07|17442.07|17552.35|17432.35|10
1622003720000|2021-05-26 04:35:20|17563.09|17443.09|17563.59|17443.59|17566.15|17446.15|17563.09|17443.09|10
1622003730000|2021-05-26 04:35:30|17564.14|17444.14|17565|17445|17565.53|17445.53|17563.98|17443.98|9
1622003740000|2021-05-26 04:35:40|17564.79|17444.79|17571.78|17451.78|17572.12|17452.12|17564.79|17444.79|9
1622003750000|2021-05-26 04:35:50|17571.62|17451.62|17572.35|17452.35|17572.9|17452.9|17571.57|17451.57|10
1622003760000|2021-05-26 04:36:00|17572.51|17452.51|17578.8|17458.8|17578.8|17458.8|17572.51|17452.51|10
1622003770000|2021-05-26 04:36:10|17580.38|17460.38|17578.04|17458.04|17580.38|17460.38|17577.7|17457.7|10
1622003780000|2021-05-26 04:36:20|17579.4|17459.4|17580.61|17460.61|17581.23|17461.23|17578.72|17458.72|10
1622003790000|2021-05-26 04:36:30|17579.83|17459.83|17577.33|17457.33|17580.95|17460.95|17575.91|17455.91|10
1622003800000|2021-05-26 04:36:40|17576.58|17456.58|17577.88|17457.88|17577.88|17457.88|17575.66|17455.66|10
1622003810000|2021-05-26 04:36:50|17578.07|17458.07|17581.29|17461.29|17581.29|17461.29|17578.07|17458.07|10
1622003820000|2021-05-26 04:37:00|17581.1|17461.1|17590.31|17470.31|17590.31|17470.31|17581.1|17461.1|10
1622003830000|2021-05-26 04:37:10|17592.67|17472.67|17594.16|17474.16|17595.24|17475.24|17592.57|17472.57|10
1622003840000|2021-05-26 04:37:20|17594.17|17474.17|17599.23|17479.23|17599.23|17479.23|17594.17|17474.17|10
1622003850000|2021-05-26 04:37:30|17599.11|17479.11|17600.21|17480.21|17601.54|17481.54|17598.83|17478.83|10
1622003860000|2021-05-26 04:37:40|17599.71|17479.71|17597.22|17477.22|17599.71|17479.71|17596.32|17476.32|10
1622003870000|2021-05-26 04:37:50|17596.96|17476.96|17597.99|17477.99|17597.99|17477.99|17596.2|17476.2|10
1622003880000|2021-05-26 04:38:00|17597.44|17477.44|17595.57|17475.57|17597.44|17477.44|17595.57|17475.57|10
1622003890000|2021-05-26 04:38:10|17595.63|17475.63|17602.27|17482.27|17602.27|17482.27|17595.63|17475.63|10
1622003900000|2021-05-26 04:38:20|17603.35|17483.35|17606.43|17486.43|17606.43|17486.43|17602.84|17482.84|10
1622003910000|2021-05-26 04:38:30|17606.7|17486.7|17602.34|17482.34|17606.9|17486.9|17602.32|17482.32|10
1622003920000|2021-05-26 04:38:40|17602.32|17482.32|17606.12|17486.12|17606.52|17486.52|17602.32|17482.32|10
1622003930000|2021-05-26 04:38:50|17604.95|17484.95|17600.54|17480.54|17604.95|17484.95|17600.54|17480.54|10
1622003940000|2021-05-26 04:39:00|17600.28|17480.28|17595.01|17475.01|17600.28|17480.28|17595.01|17475.01|10
1622003950000|2021-05-26 04:39:10|17595.36|17475.36|17600.19|17480.19|17600.19|17480.19|17595.36|17475.36|10
1622003960000|2021-05-26 04:39:20|17601.81|17481.81|17602.37|17482.37|17602.38|17482.38|17600.93|17480.93|10
1622003970000|2021-05-26 04:39:30|17602.43|17482.43|17599.1|17479.1|17603.89|17483.89|17599.1|17479.1|10
1622003980000|2021-05-26 04:39:40|17599.16|17479.16|17597.05|17477.05|17599.16|17479.16|17595.87|17475.87|10
1622003990000|2021-05-26 04:39:50|17598.56|17478.56|17596.55|17476.55|17599.98|17479.98|17596.55|17476.55|10
1622004000000|2021-05-26 04:40:00|17595.18|17475.18|17591.94|17471.94|17595.18|17475.18|17591.94|17471.94|10
1622004010000|2021-05-26 04:40:10|17591.82|17471.82|17590.35|17470.35|17592.98|17472.98|17590.03|17470.03|10
1622004020000|2021-05-26 04:40:20|17589.66|17469.66|17581.78|17461.78|17589.66|17469.66|17581.78|17461.78|10
1622004030000|2021-05-26 04:40:30|17579.03|17459.03|17564.97|17444.97|17579.03|17459.03|17563.69|17443.69|10
1622004040000|2021-05-26 04:40:40|17563.28|17443.28|17556.02|17436.02|17563.28|17443.28|17555.66|17435.66|10
1622004050000|2021-05-26 04:40:50|17557.59|17437.59|17566.74|17446.74|17566.74|17446.74|17557.59|17437.59|10
1622004060000|2021-05-26 04:41:00|17567.45|17447.45|17572.77|17452.77|17572.77|17452.77|17567.45|17447.45|10
1622004070000|2021-05-26 04:41:10|17572.49|17452.49|17566.34|17446.34|17572.49|17452.49|17566.34|17446.34|10
1622004080000|2021-05-26 04:41:20|17566.53|17446.53|17562.17|17442.17|17566.55|17446.55|17562.17|17442.17|10
1622004090000|2021-05-26 04:41:30|17562.01|17442.01|17561.8|17441.8|17562.2|17442.2|17559.38|17439.38|10
1622004100000|2021-05-26 04:41:40|17561.3|17441.3|17560.78|17440.78|17561.3|17441.3|17560.06|17440.06|10
1622004110000|2021-05-26 04:41:50|17560.44|17440.44|17557.72|17437.72|17560.95|17440.95|17557.72|17437.72|10
1622004120000|2021-05-26 04:42:00|17557.22|17437.22|17555.45|17435.45|17557.22|17437.22|17555.45|17435.45|10
1622004130000|2021-05-26 04:42:10|17555.54|17435.54|17555.57|17435.57|17555.57|17435.57|17553.81|17433.81|10
1622004140000|2021-05-26 04:42:20|17556.89|17436.89|17575.7|17455.7|17575.7|17455.7|17556.89|17436.89|10
1622004150000|2021-05-26 04:42:30|17573.66|17453.66|17567.34|17447.34|17573.66|17453.66|17567.34|17447.34|10
1622004160000|2021-05-26 04:42:40|17567.32|17447.32|17565.46|17445.46|17567.49|17447.49|17565.46|17445.46|10
1622004170000|2021-05-26 04:42:50|17564.9|17444.9|17559.54|17439.54|17564.9|17444.9|17559.54|17439.54|10
1622004180000|2021-05-26 04:43:00|17559.03|17439.03|17560.85|17440.85|17561.19|17441.19|17559.03|17439.03|10
1622004190000|2021-05-26 04:43:10|17561.85|17441.85|17564.56|17444.56|17565.6|17445.6|17561.85|17441.85|10
1622004200000|2021-05-26 04:43:20|17563.32|17443.32|17560.62|17440.62|17563.32|17443.32|17559.7|17439.7|9
1622004210000|2021-05-26 04:43:30|17560.23|17440.23|17552.55|17432.55|17560.23|17440.23|17552.55|17432.55|10
1622004220000|2021-05-26 04:43:40|17550.4|17430.4|17550.31|17430.31|17550.64|17430.64|17549.19|17429.19|10
1622004230000|2021-05-26 04:43:50|17548.3|17428.3|17546.22|17426.22|17548.3|17428.3|17545.16|17425.16|10
1622004240000|2021-05-26 04:44:00|17546.41|17426.41|17546.3|17426.3|17547.57|17427.57|17546.3|17426.3|10
1622004250000|2021-05-26 04:44:10|17546.14|17426.14|17546.75|17426.75|17546.79|17426.79|17544.07|17424.07|10
1622004260000|2021-05-26 04:44:20|17545.81|17425.81|17538.99|17418.99|17545.81|17425.81|17538.99|17418.99|10
1622004270000|2021-05-26 04:44:30|17536.25|17416.25|17534.42|17414.42|17536.25|17416.25|17533.68|17413.68|10
1622004280000|2021-05-26 04:44:40|17533.41|17413.41|17531.68|17411.68|17534.29|17414.29|17531.68|17411.68|10
1622004290000|2021-05-26 04:44:50|17530.35|17410.35|17530.72|17410.72|17530.72|17410.72|17528.02|17408.02|10
1622004300000|2021-05-26 04:45:00|17531.07|17411.07|17529.17|17409.17|17532.1|17412.1|17529.17|17409.17|10
1622004310000|2021-05-26 04:45:10|17528.68|17408.68|17516.42|17396.42|17528.68|17408.68|17516.42|17396.42|10
1622004320000|2021-05-26 04:45:20|17514.75|17394.75|17505.62|17385.62|17514.75|17394.75|17505.62|17385.62|9
1622004330000|2021-05-26 04:45:30|17505.14|17385.14|17501.22|17381.22|17505.14|17385.14|17499.11|17379.11|10
1622004340000|2021-05-26 04:45:40|17501.42|17381.42|17499.68|17379.68|17502.64|17382.64|17499.68|17379.68|10
1622004350000|2021-05-26 04:45:50|17500.11|17380.11|17490.64|17370.64|17500.11|17380.11|17490.64|17370.64|10
1622004360000|2021-05-26 04:46:00|17489.85|17369.85|17490.8|17370.8|17490.8|17370.8|17488.61|17368.61|10
1622004370000|2021-05-26 04:46:10|17491.77|17371.77|17494.05|17374.05|17494.56|17374.56|17491.77|17371.77|10
1622004380000|2021-05-26 04:46:20|17493.61|17373.61|17493.65|17373.65|17494.3|17374.3|17493.61|17373.61|10
1622004390000|2021-05-26 04:46:30|17491.38|17371.38|17489.49|17369.49|17491.38|17371.38|17488.17|17368.17|10
1622004400000|2021-05-26 04:46:40|17489|17369|17487.9|17367.9|17489.31|17369.31|17487.86|17367.86|9
1622004410000|2021-05-26 04:46:50|17488.63|17368.63|17488.99|17368.99|17489.38|17369.38|17488.49|17368.49|10
1622004420000|2021-05-26 04:47:00|17488.69|17368.69|17492.5|17372.5|17492.64|17372.64|17488.69|17368.69|10
1622004430000|2021-05-26 04:47:10|17494.65|17374.65|17507.51|17387.51|17507.51|17387.51|17494.65|17374.65|10
1622004440000|2021-05-26 04:47:20|17507.13|17387.13|17510.34|17390.34|17510.34|17390.34|17506.85|17386.85|10
1622004450000|2021-05-26 04:47:30|17510.5|17390.5|17516.16|17396.16|17516.16|17396.16|17510.5|17390.5|10
1622004460000|2021-05-26 04:47:40|17516.97|17396.97|17513.7|17393.7|17516.97|17396.97|17513.7|17393.7|10
1622004470000|2021-05-26 04:47:50|17512.83|17392.83|17502.8|17382.8|17512.83|17392.83|17502.8|17382.8|10
1622004480000|2021-05-26 04:48:00|17501.13|17381.13|17504.84|17384.84|17504.84|17384.84|17499.86|17379.86|10
1622004490000|2021-05-26 04:48:10|17505.48|17385.48|17509.65|17389.65|17510.02|17390.02|17505.48|17385.48|10
1622004500000|2021-05-26 04:48:20|17508.44|17388.44|17508.43|17388.43|17508.44|17388.44|17507.18|17387.18|10
1622004510000|2021-05-26 04:48:30|17508.82|17388.82|17507.6|17387.6|17511.53|17391.53|17507.27|17387.27|10
1622004520000|2021-05-26 04:48:40|17507.4|17387.4|17508.44|17388.44|17508.58|17388.58|17505.13|17385.13|10
1622004530000|2021-05-26 04:48:50|17508.9|17388.9|17513.85|17393.85|17514.3|17394.3|17508.9|17388.9|10
1622004540000|2021-05-26 04:49:00|17513.63|17393.63|17525.98|17405.98|17526|17406|17513.63|17393.63|10
1622004550000|2021-05-26 04:49:10|17526.25|17406.25|17543.24|17423.24|17543.24|17423.24|17526.25|17406.25|10
1622004560000|2021-05-26 04:49:20|17543.69|17423.69|17549.92|17429.92|17549.92|17429.92|17543.69|17423.69|9
1622004570000|2021-05-26 04:49:30|17550.5|17430.5|17547.99|17427.99|17550.66|17430.66|17547.99|17427.99|10
1622004580000|2021-05-26 04:49:40|17548.13|17428.13|17553.29|17433.29|17554.02|17434.02|17548.13|17428.13|10
1622004590000|2021-05-26 04:49:50|17551.72|17431.72|17554.96|17434.96|17554.96|17434.96|17551.72|17431.72|10
1622004600000|2021-05-26 04:50:00|17554.9|17434.9|17556.12|17436.12|17557.97|17437.97|17554.9|17434.9|10
1622004610000|2021-05-26 04:50:10|17556.03|17436.03|17556.28|17436.28|17556.91|17436.91|17554.32|17434.32|10
1622004620000|2021-05-26 04:50:20|17556.58|17436.58|17559.29|17439.29|17559.29|17439.29|17556.58|17436.58|10
1622004630000|2021-05-26 04:50:30|17559.11|17439.11|17561.17|17441.17|17561.17|17441.17|17559.11|17439.11|10
1622004640000|2021-05-26 04:50:40|17562.8|17442.8|17564.92|17444.92|17565.33|17445.33|17562.8|17442.8|10
1622004650000|2021-05-26 04:50:50|17564.73|17444.73|17564.47|17444.47|17565.67|17445.67|17563.95|17443.95|10
1622004660000|2021-05-26 04:51:00|17564.1|17444.1|17567.71|17447.71|17567.78|17447.78|17564.1|17444.1|10
1622004670000|2021-05-26 04:51:10|17567.78|17447.78|17569.78|17449.78|17570.41|17450.41|17567.49|17447.49|10
1622004680000|2021-05-26 04:51:20|17570.37|17450.37|17571.16|17451.16|17572.08|17452.08|17570.37|17450.37|10
1622004690000|2021-05-26 04:51:30|17571.34|17451.34|17573.7|17453.7|17573.7|17453.7|17570.16|17450.16|10
1622004700000|2021-05-26 04:51:40|17573.31|17453.31|17573.99|17453.99|17574.82|17454.82|17572.51|17452.51|10
1622004710000|2021-05-26 04:51:50|17573.72|17453.72|17570.22|17450.22|17573.72|17453.72|17570.22|17450.22|10
1622004720000|2021-05-26 04:52:00|17569.31|17449.31|17557.37|17437.37|17569.31|17449.31|17557.37|17437.37|10
1622004730000|2021-05-26 04:52:10|17557.27|17437.27|17552.36|17432.36|17557.27|17437.27|17552.36|17432.36|10
1622004740000|2021-05-26 04:52:20|17552.11|17432.11|17549.25|17429.25|17552.11|17432.11|17549.25|17429.25|9
1622004750000|2021-05-26 04:52:30|17548.72|17428.72|17542.05|17422.05|17548.72|17428.72|17542.05|17422.05|9
1622004760000|2021-05-26 04:52:40|17541.16|17421.16|17530.28|17410.28|17541.16|17421.16|17529.41|17409.41|10
1622004770000|2021-05-26 04:52:50|17532.35|17412.35|17527.54|17407.54|17532.9|17412.9|17526.74|17406.74|10
1622004780000|2021-05-26 04:53:00|17528.8|17408.8|17535.26|17415.26|17535.26|17415.26|17528.8|17408.8|10
1622004790000|2021-05-26 04:53:10|17536.09|17416.09|17544.85|17424.85|17544.85|17424.85|17536.09|17416.09|10
1622004800000|2021-05-26 04:53:20|17545.46|17425.46|17548.97|17428.97|17548.99|17428.99|17545.46|17425.46|10
1622004810000|2021-05-26 04:53:30|17548.82|17428.82|17554.79|17434.79|17554.79|17434.79|17548.82|17428.82|10
1622004820000|2021-05-26 04:53:40|17555.16|17435.16|17565.07|17445.07|17565.07|17445.07|17554.94|17434.94|10
1622004830000|2021-05-26 04:53:50|17564.58|17444.58|17565|17445|17567.78|17447.78|17564.58|17444.58|10
1622004840000|2021-05-26 04:54:00|17565.37|17445.37|17570.78|17450.78|17571.6|17451.6|17565.37|17445.37|10
1622004850000|2021-05-26 04:54:10|17570.75|17450.75|17572.41|17452.41|17573.03|17453.03|17570.64|17450.64|9
1622004860000|2021-05-26 04:54:20|17572.44|17452.44|17573.6|17453.6|17574.3|17454.3|17572.15|17452.15|10
1622004870000|2021-05-26 04:54:30|17572.64|17452.64|17574.79|17454.79|17575.07|17455.07|17572.45|17452.45|10
1622004880000|2021-05-26 04:54:40|17574.68|17454.68|17581.45|17461.45|17581.56|17461.56|17574.68|17454.68|9
1622004890000|2021-05-26 04:54:50|17581.37|17461.37|17582|17462|17582.33|17462.33|17581.08|17461.08|10
1622004900000|2021-05-26 04:55:00|17582.13|17462.13|17587.62|17467.62|17587.81|17467.81|17581.84|17461.84|10
1622004910000|2021-05-26 04:55:10|17588.21|17468.21|17588.8|17468.8|17589.32|17469.32|17588.11|17468.11|10
1622004920000|2021-05-26 04:55:20|17589.07|17469.07|17589.52|17469.52|17589.7|17469.7|17587.77|17467.77|10
1622004930000|2021-05-26 04:55:30|17589.45|17469.45|17590.36|17470.36|17590.36|17470.36|17588.6|17468.6|10
1622004940000|2021-05-26 04:55:40|17590.25|17470.25|17594.88|17474.88|17595.23|17475.23|17590.25|17470.25|10
1622004950000|2021-05-26 04:55:50|17595.47|17475.47|17599.83|17479.83|17599.83|17479.83|17595.47|17475.47|10
1622004960000|2021-05-26 04:56:00|17599.29|17479.29|17595.19|17475.19|17599.29|17479.29|17595.19|17475.19|10
1622004970000|2021-05-26 04:56:10|17594.88|17474.88|17595.34|17475.34|17595.34|17475.34|17593.65|17473.65|10
1622004980000|2021-05-26 04:56:20|17595.08|17475.08|17589.29|17469.29|17595.08|17475.08|17588.89|17468.89|10
1622004990000|2021-05-26 04:56:30|17589.27|17469.27|17592.81|17472.81|17592.81|17472.81|17589.27|17469.27|10
1622005000000|2021-05-26 04:56:40|17592.96|17472.96|17595.15|17475.15|17595.24|17475.24|17592.96|17472.96|9
1622005010000|2021-05-26 04:56:50|17595.26|17475.26|17597.44|17477.44|17597.55|17477.55|17594.94|17474.94|10
1622005020000|2021-05-26 04:57:00|17597.51|17477.51|17606.92|17486.92|17606.92|17486.92|17597.51|17477.51|10
1622005030000|2021-05-26 04:57:10|17608.21|17488.21|17609.44|17489.44|17610.37|17490.37|17608.21|17488.21|10
1622005040000|2021-05-26 04:57:20|17609.72|17489.72|17613.05|17493.05|17613.05|17493.05|17609.72|17489.72|10
1622005050000|2021-05-26 04:57:30|17613.95|17493.95|17620.19|17500.19|17620.19|17500.19|17613.95|17493.95|10
1622005060000|2021-05-26 04:57:40|17620.84|17500.84|17628.1|17508.1|17628.43|17508.43|17620.84|17500.84|10
1622005070000|2021-05-26 04:57:50|17627.84|17507.84|17627.04|17507.04|17627.84|17507.84|17625.39|17505.39|10
1622005080000|2021-05-26 04:58:00|17626.73|17506.73|17630.58|17510.58|17630.68|17510.68|17626.73|17506.73|10
1622005090000|2021-05-26 04:58:10|17630.36|17510.36|17632.84|17512.84|17633.91|17513.91|17630.36|17510.36|10
1622005100000|2021-05-26 04:58:20|17633.43|17513.43|17634.76|17514.76|17634.95|17514.95|17632.49|17512.49|10
1622005110000|2021-05-26 04:58:30|17635.18|17515.18|17634.62|17514.62|17635.25|17515.25|17634.61|17514.61|10
1622005120000|2021-05-26 04:58:40|17636.36|17516.36|17640.99|17520.99|17642.12|17522.12|17636.36|17516.36|10
1622005130000|2021-05-26 04:58:50|17642.44|17522.44|17638.35|17518.35|17642.44|17522.44|17638.35|17518.35|10
1622005140000|2021-05-26 04:59:00|17637.55|17517.55|17637.84|17517.84|17638.52|17518.52|17637.55|17517.55|10
1622005150000|2021-05-26 04:59:10|17637.74|17517.74|17625.84|17505.84|17638.11|17518.11|17625.84|17505.84|9
1622005160000|2021-05-26 04:59:20|17624.63|17504.63|17615.5|17495.5|17624.63|17504.63|17615.5|17495.5|10
1622005170000|2021-05-26 04:59:30|17613.51|17493.51|17613.01|17493.01|17614.03|17494.03|17613.01|17493.01|10
1622005180000|2021-05-26 04:59:40|17613.43|17493.43|17613.78|17493.78|17616.79|17496.79|17613.43|17493.43|10
1622005190000|2021-05-26 04:59:50|17613.74|17493.74|17613.03|17493.03|17613.79|17493.79|17611.17|17491.17|10
1622005200000|2021-05-26 05:00:00|17612.88|17492.88|17608.4|17488.4|17613.72|17493.72|17608.4|17488.4|10
1622005210000|2021-05-26 05:00:10|17607.17|17487.17|17603.48|17483.48|17607.79|17487.79|17603.48|17483.48|10
1622005220000|2021-05-26 05:00:20|17603.11|17483.11|17589.1|17469.1|17603.11|17483.11|17589.1|17469.1|10
1622005230000|2021-05-26 05:00:30|17588.36|17468.36|17586.21|17466.21|17588.79|17468.79|17586.21|17466.21|10
1622005240000|2021-05-26 05:00:40|17585.12|17465.12|17583.04|17463.04|17585.26|17465.26|17582.98|17462.98|10
1622005250000|2021-05-26 05:00:50|17582.99|17462.99|17578.42|17458.42|17582.99|17462.99|17578.4|17458.4|10
1622005260000|2021-05-26 05:01:00|17578.37|17458.37|17585.35|17465.35|17585.35|17465.35|17577.93|17457.93|10
1622005270000|2021-05-26 05:01:10|17585.47|17465.47|17595.05|17475.05|17595.25|17475.25|17585.47|17465.47|10
1622005280000|2021-05-26 05:01:20|17595.54|17475.54|17599.52|17479.52|17599.52|17479.52|17595.52|17475.52|10
1622005290000|2021-05-26 05:01:30|17600.59|17480.59|17606.19|17486.19|17607.72|17487.72|17600.37|17480.37|10
1622005300000|2021-05-26 05:01:40|17605.76|17485.76|17604|17484|17606.59|17486.59|17604|17484|9
1622005310000|2021-05-26 05:01:50|17604.14|17484.14|17605.72|17485.72|17606.71|17486.71|17604.14|17484.14|10
1622005320000|2021-05-26 05:02:00|17605.12|17485.12|17599.49|17479.49|17605.12|17485.12|17599.49|17479.49|10
1622005330000|2021-05-26 05:02:10|17598.99|17478.99|17593.5|17473.5|17598.99|17478.99|17593.5|17473.5|10
1622005340000|2021-05-26 05:02:20|17592.59|17472.59|17593.52|17473.52|17593.67|17473.67|17592.49|17472.49|10
1622005350000|2021-05-26 05:02:30|17593.22|17473.22|17594.48|17474.48|17596.58|17476.58|17592.98|17472.98|9
1622005360000|2021-05-26 05:02:40|17594.21|17474.21|17594.84|17474.84|17594.84|17474.84|17592.17|17472.17|10
1622005370000|2021-05-26 05:02:50|17593.77|17473.77|17602.02|17482.02|17602.02|17482.02|17593.77|17473.77|10
1622005380000|2021-05-26 05:03:00|17600.72|17480.72|17601.44|17481.44|17602.28|17482.28|17600.72|17480.72|10
1622005390000|2021-05-26 05:03:10|17603.29|17483.29|17603.83|17483.83|17604.18|17484.18|17602.17|17482.17|10
1622005400000|2021-05-26 05:03:20|17604.24|17484.24|17609.32|17489.32|17610.15|17490.15|17603.78|17483.78|10
1622005410000|2021-05-26 05:03:30|17608.92|17488.92|17615.25|17495.25|17615.25|17495.25|17607.7|17487.7|10
1622005420000|2021-05-26 05:03:40|17615.3|17495.3|17621.61|17501.61|17621.61|17501.61|17615.3|17495.3|10
1622005430000|2021-05-26 05:03:50|17621.66|17501.66|17621.97|17501.97|17622.92|17502.92|17621.66|17501.66|10
1622005440000|2021-05-26 05:04:00|17621.73|17501.73|17619.44|17499.44|17621.73|17501.73|17618.97|17498.97|10
1622005450000|2021-05-26 05:04:10|17619.4|17499.4|17625.89|17505.89|17626.2|17506.2|17619.4|17499.4|10
1622005460000|2021-05-26 05:04:20|17627.05|17507.05|17627.62|17507.62|17629.16|17509.16|17624.9|17504.9|10
1622005470000|2021-05-26 05:04:30|17627.84|17507.84|17630.33|17510.33|17630.33|17510.33|17626.96|17506.96|10
1622005480000|2021-05-26 05:04:40|17630.96|17510.96|17631.28|17511.28|17635.09|17515.09|17630.96|17510.96|10
1622005490000|2021-05-26 05:04:50|17630.14|17510.14|17621.96|17501.96|17630.19|17510.19|17621.96|17501.96|10
1622005500000|2021-05-26 05:05:00|17623.06|17503.06|17616.63|17496.63|17623.06|17503.06|17616.63|17496.63|10
1622005510000|2021-05-26 05:05:10|17616.6|17496.6|17619.55|17499.55|17619.55|17499.55|17615.11|17495.11|10
1622005520000|2021-05-26 05:05:20|17618.22|17498.22|17621.39|17501.39|17622.01|17502.01|17618.1|17498.1|10
1622005530000|2021-05-26 05:05:30|17620.94|17500.94|17623.2|17503.2|17623.37|17503.37|17620.94|17500.94|10
1622005540000|2021-05-26 05:05:40|17623.03|17503.03|17626.91|17506.91|17627.76|17507.76|17623.03|17503.03|10
1622005550000|2021-05-26 05:05:50|17629.27|17509.27|17630.98|17510.98|17631.62|17511.62|17629.27|17509.27|10
1622005560000|2021-05-26 05:06:00|17632.01|17512.01|17636.74|17516.74|17636.74|17516.74|17632.01|17512.01|10
1622005570000|2021-05-26 05:06:10|17636.16|17516.16|17642.91|17522.91|17643.27|17523.27|17636.16|17516.16|10
1622005580000|2021-05-26 05:06:20|17643.69|17523.69|17648.98|17528.98|17648.98|17528.98|17643.69|17523.69|10
1622005590000|2021-05-26 05:06:30|17649.87|17529.87|17654.07|17534.07|17654.07|17534.07|17648.74|17528.74|10
1622005600000|2021-05-26 05:06:40|17654.48|17534.48|17662.82|17542.82|17662.82|17542.82|17654.48|17534.48|10
1622005610000|2021-05-26 05:06:50|17663.05|17543.05|17665.68|17545.68|17666.08|17546.08|17663.05|17543.05|10
1622005620000|2021-05-26 05:07:00|17665.79|17545.79|17670.07|17550.07|17671.51|17551.51|17665.79|17545.79|10
1622005630000|2021-05-26 05:07:10|17670.29|17550.29|17668.48|17548.48|17670.94|17550.94|17668.48|17548.48|10
1622005640000|2021-05-26 05:07:20|17669.51|17549.51|17670.58|17550.58|17671.14|17551.14|17669.51|17549.51|10
1622005650000|2021-05-26 05:07:30|17670.32|17550.32|17668.34|17548.34|17670.83|17550.83|17668.34|17548.34|9
1622005660000|2021-05-26 05:07:40|17668.94|17548.94|17667.85|17547.85|17669.72|17549.72|17667.85|17547.85|10
1622005670000|2021-05-26 05:07:50|17667.7|17547.7|17670.56|17550.56|17670.59|17550.59|17666.53|17546.53|10
1622005680000|2021-05-26 05:08:00|17670.68|17550.68|17670.28|17550.28|17673.26|17553.26|17670.16|17550.16|10
1622005690000|2021-05-26 05:08:10|17670.58|17550.58|17679.27|17559.27|17679.27|17559.27|17670.58|17550.58|10
1622005700000|2021-05-26 05:08:20|17680.09|17560.09|17688.54|17568.54|17688.54|17568.54|17680.09|17560.09|10
1622005710000|2021-05-26 05:08:30|17689.06|17569.06|17692.69|17572.69|17692.75|17572.75|17689.06|17569.06|10
1622005720000|2021-05-26 05:08:40|17693.6|17573.6|17691.43|17571.43|17693.72|17573.72|17691.43|17571.43|10
1622005730000|2021-05-26 05:08:50|17691.89|17571.89|17692.49|17572.49|17694.84|17574.84|17691.89|17571.89|10
1622005740000|2021-05-26 05:09:00|17691.86|17571.86|17692.96|17572.96|17693.77|17573.77|17691.21|17571.21|10
1622005750000|2021-05-26 05:09:10|17692.92|17572.92|17697.33|17577.33|17698.03|17578.03|17692.92|17572.92|10
1622005760000|2021-05-26 05:09:20|17698.63|17578.63|17701.02|17581.02|17702.38|17582.38|17698.63|17578.63|10
1622005770000|2021-05-26 05:09:30|17700.95|17580.95|17704.18|17584.18|17704.18|17584.18|17700.95|17580.95|10
1622005780000|2021-05-26 05:09:40|17704.7|17584.7|17709.65|17589.65|17709.65|17589.65|17704.7|17584.7|10
1622005790000|2021-05-26 05:09:50|17710.17|17590.17|17709.36|17589.36|17711.3|17591.3|17708.11|17588.11|10
1622005800000|2021-05-26 05:10:00|17708.91|17588.91|17700.01|17580.01|17709.59|17589.59|17700.01|17580.01|10
1622005810000|2021-05-26 05:10:10|17698.74|17578.74|17696.91|17576.91|17699.47|17579.47|17696.65|17576.65|10
1622005820000|2021-05-26 05:10:20|17696.35|17576.35|17689.53|17569.53|17696.35|17576.35|17689.53|17569.53|10
1622005830000|2021-05-26 05:10:30|17689.68|17569.68|17690.11|17570.11|17690.45|17570.45|17688.73|17568.73|10
1622005840000|2021-05-26 05:10:40|17689.71|17569.71|17688.92|17568.92|17691.13|17571.13|17688.89|17568.89|8
1622005850000|2021-05-26 05:10:50|17688.65|17568.65|17695.26|17575.26|17695.26|17575.26|17688.65|17568.65|10
1622005860000|2021-05-26 05:11:00|17695.27|17575.27|17698.87|17578.87|17699.21|17579.21|17695.27|17575.27|10
1622005870000|2021-05-26 05:11:10|17698.23|17578.23|17700.04|17580.04|17700.41|17580.41|17698.23|17578.23|10
1622005880000|2021-05-26 05:11:20|17700.42|17580.42|17700.28|17580.28|17702.5|17582.5|17700.22|17580.22|10
1622005890000|2021-05-26 05:11:30|17700.19|17580.19|17700.65|17580.65|17700.65|17580.65|17697.54|17577.54|10
1622005900000|2021-05-26 05:11:40|17700.53|17580.53|17712.82|17592.82|17712.82|17592.82|17697.33|17577.33|10
1622005910000|2021-05-26 05:11:50|17714.94|17594.94|17717.64|17597.64|17719.17|17599.17|17714.94|17594.94|10
1622005920000|2021-05-26 05:12:00|17718.76|17598.76|17711.32|17591.32|17718.76|17598.76|17711.15|17591.15|10
1622005930000|2021-05-26 05:12:10|17710.69|17590.69|17707|17587|17711.06|17591.06|17707|17587|10
1622005940000|2021-05-26 05:12:20|17707.57|17587.57|17703.76|17583.76|17708.27|17588.27|17703|17583|10
1622005950000|2021-05-26 05:12:30|17703.22|17583.22|17700.39|17580.39|17703.22|17583.22|17700.39|17580.39|10
1622005960000|2021-05-26 05:12:40|17700.65|17580.65|17691.97|17571.97|17700.65|17580.65|17691.97|17571.97|10
1622005970000|2021-05-26 05:12:50|17692|17572|17697.15|17577.15|17697.16|17577.16|17692|17572|10
1622005980000|2021-05-26 05:13:00|17697.85|17577.85|17694.27|17574.27|17698.17|17578.17|17694.27|17574.27|10
1622005990000|2021-05-26 05:13:10|17694.66|17574.66|17696.2|17576.2|17696.2|17576.2|17693.09|17573.09|10
1622006000000|2021-05-26 05:13:20|17696.87|17576.87|17696.13|17576.13|17697.47|17577.47|17695.03|17575.03|10
1622006010000|2021-05-26 05:13:30|17695.79|17575.79|17694.85|17574.85|17696|17576|17694.55|17574.55|10
1622006020000|2021-05-26 05:13:40|17694.73|17574.73|17695.05|17575.05|17695.3|17575.3|17693.94|17573.94|10
1622006030000|2021-05-26 05:13:50|17694.89|17574.89|17695.68|17575.68|17696.06|17576.06|17694.7|17574.7|10
1622006040000|2021-05-26 05:14:00|17694.65|17574.65|17689.13|17569.13|17694.8|17574.8|17689.13|17569.13|10
1622006050000|2021-05-26 05:14:10|17689.2|17569.2|17685.29|17565.29|17689.2|17569.2|17684.66|17564.66|10
1622006060000|2021-05-26 05:14:20|17684.65|17564.65|17677.85|17557.85|17684.65|17564.65|17677.85|17557.85|10
1622006070000|2021-05-26 05:14:30|17678.64|17558.64|17674.44|17554.44|17678.64|17558.64|17674.44|17554.44|10
1622006080000|2021-05-26 05:14:40|17674.98|17554.98|17668.05|17548.05|17674.98|17554.98|17667.84|17547.84|10
1622006090000|2021-05-26 05:14:50|17667.31|17547.31|17665.64|17545.64|17667.31|17547.31|17665.64|17545.64|10
1622006100000|2021-05-26 05:15:00|17665.48|17545.48|17661.78|17541.78|17665.64|17545.64|17661.78|17541.78|10
1622006110000|2021-05-26 05:15:10|17660.05|17540.05|17658.97|17538.97|17660.28|17540.28|17657.01|17537.01|10
1622006120000|2021-05-26 05:15:20|17658.04|17538.04|17659.74|17539.74|17659.74|17539.74|17655.44|17535.44|10
1622006130000|2021-05-26 05:15:30|17659.92|17539.92|17671.87|17551.87|17672.25|17552.25|17659.92|17539.92|10
1622006140000|2021-05-26 05:15:40|17672.35|17552.35|17666.84|17546.84|17672.35|17552.35|17666.84|17546.84|10
1622006150000|2021-05-26 05:15:50|17666.5|17546.5|17663.09|17543.09|17666.7|17546.7|17663.09|17543.09|10
1622006160000|2021-05-26 05:16:00|17661|17541|17666.78|17546.78|17666.78|17546.78|17660.91|17540.91|9
1622006170000|2021-05-26 05:16:10|17666.38|17546.38|17666.03|17546.03|17667.23|17547.23|17664.7|17544.7|10
1622006180000|2021-05-26 05:16:20|17666.06|17546.06|17672.4|17552.4|17672.57|17552.57|17666.06|17546.06|10
1622006190000|2021-05-26 05:16:30|17672.53|17552.53|17667.42|17547.42|17672.53|17552.53|17667.42|17547.42|10
1622006200000|2021-05-26 05:16:40|17666.88|17546.88|17668.4|17548.4|17668.4|17548.4|17665.75|17545.75|10
1622006210000|2021-05-26 05:16:50|17667.93|17547.93|17671.84|17551.84|17671.84|17551.84|17667.93|17547.93|10
1622006220000|2021-05-26 05:17:00|17672.97|17552.97|17679.89|17559.89|17679.89|17559.89|17672.97|17552.97|10
1622006230000|2021-05-26 05:17:10|17679.96|17559.96|17687.27|17567.27|17687.27|17567.27|17679.96|17559.96|10
1622006240000|2021-05-26 05:17:20|17687.03|17567.03|17690.87|17570.87|17691.6|17571.6|17687.03|17567.03|10
1622006250000|2021-05-26 05:17:30|17689.93|17569.93|17687.77|17567.77|17689.96|17569.96|17687.64|17567.64|9
1622006260000|2021-05-26 05:17:40|17687.29|17567.29|17687.93|17567.93|17688.75|17568.75|17686.34|17566.34|10
1622006270000|2021-05-26 05:17:50|17687.89|17567.89|17688.5|17568.5|17688.79|17568.79|17687.78|17567.78|10
1622006280000|2021-05-26 05:18:00|17688.37|17568.37|17688.83|17568.83|17690.41|17570.41|17687.47|17567.47|10
1622006290000|2021-05-26 05:18:10|17688.99|17568.99|17678.62|17558.62|17688.99|17568.99|17678.62|17558.62|10
1622006300000|2021-05-26 05:18:20|17677.05|17557.05|17669.52|17549.52|17677.05|17557.05|17669.52|17549.52|10
1622006310000|2021-05-26 05:18:30|17669.68|17549.68|17663.79|17543.79|17669.8|17549.8|17662.98|17542.98|10
1622006320000|2021-05-26 05:18:40|17661.72|17541.72|17666.35|17546.35|17666.35|17546.35|17661.5|17541.5|10
1622006330000|2021-05-26 05:18:50|17666.39|17546.39|17662.65|17542.65|17666.39|17546.39|17662.65|17542.65|10
1622006340000|2021-05-26 05:19:00|17660.89|17540.89|17660.37|17540.37|17661.32|17541.32|17659.92|17539.92|10
1622006350000|2021-05-26 05:19:10|17660.11|17540.11|17662.89|17542.89|17662.89|17542.89|17658.95|17538.95|10
1622006360000|2021-05-26 05:19:20|17663.85|17543.85|17666.94|17546.94|17667.49|17547.49|17663.69|17543.69|10
1622006370000|2021-05-26 05:19:30|17667.35|17547.35|17673.63|17553.63|17673.63|17553.63|17667.35|17547.35|10
1622006380000|2021-05-26 05:19:40|17674.52|17554.52|17672.38|17552.38|17676.77|17556.77|17672.38|17552.38|10
1622006390000|2021-05-26 05:19:50|17672.13|17552.13|17665.95|17545.95|17672.13|17552.13|17665.95|17545.95|10
1622006400000|2021-05-26 05:20:00|17665.65|17545.65|17660.5|17540.5|17665.65|17545.65|17660.5|17540.5|10
1622006410000|2021-05-26 05:20:10|17660.01|17540.01|17655.71|17535.71|17660.01|17540.01|17655.71|17535.71|10
1622006420000|2021-05-26 05:20:20|17655.95|17535.95|17657.3|17537.3|17658.02|17538.02|17655.95|17535.95|10
1622006430000|2021-05-26 05:20:30|17656.54|17536.54|17652.45|17532.45|17657.1|17537.1|17652.45|17532.45|10
1622006440000|2021-05-26 05:20:40|17652.3|17532.3|17648.9|17528.9|17652.58|17532.58|17648.9|17528.9|10
1622006450000|2021-05-26 05:20:50|17648.86|17528.86|17643.34|17523.34|17648.86|17528.86|17643.34|17523.34|10
1622006460000|2021-05-26 05:21:00|17642.76|17522.76|17636.76|17516.76|17642.76|17522.76|17636.76|17516.76|9
1622006470000|2021-05-26 05:21:10|17635.8|17515.8|17631.13|17511.13|17636.44|17516.44|17630.98|17510.98|10
1622006480000|2021-05-26 05:21:20|17630.76|17510.76|17623.72|17503.72|17630.76|17510.76|17623.72|17503.72|10
1622006490000|2021-05-26 05:21:30|17623.5|17503.5|17625.16|17505.16|17625.16|17505.16|17623.01|17503.01|10
1622006500000|2021-05-26 05:21:40|17624.61|17504.61|17620.25|17500.25|17624.61|17504.61|17620.25|17500.25|10
1622006510000|2021-05-26 05:21:50|17619.75|17499.75|17617.12|17497.12|17619.75|17499.75|17617.02|17497.02|10
1622006520000|2021-05-26 05:22:00|17616.03|17496.03|17609.92|17489.92|17616.32|17496.32|17609.92|17489.92|10
1622006530000|2021-05-26 05:22:10|17609.23|17489.23|17611.75|17491.75|17611.75|17491.75|17609.23|17489.23|10
1622006540000|2021-05-26 05:22:20|17611.9|17491.9|17616.82|17496.82|17616.82|17496.82|17611.9|17491.9|10
1622006550000|2021-05-26 05:22:30|17618.47|17498.47|17630.42|17510.42|17630.42|17510.42|17618.47|17498.47|10
1622006560000|2021-05-26 05:22:40|17630.99|17510.99|17645.17|17525.17|17645.17|17525.17|17630.99|17510.99|10
1622006570000|2021-05-26 05:22:50|17645.69|17525.69|17652.34|17532.34|17652.71|17532.71|17645.69|17525.69|10
1622006580000|2021-05-26 05:23:00|17652.37|17532.37|17646.4|17526.4|17652.37|17532.37|17646.4|17526.4|10
1622006590000|2021-05-26 05:23:10|17646.65|17526.65|17648.69|17528.69|17648.69|17528.69|17646.46|17526.46|10
1622006600000|2021-05-26 05:23:20|17648.62|17528.62|17672.25|17552.25|17672.25|17552.25|17648.62|17528.62|10
1622006610000|2021-05-26 05:23:30|17672.69|17552.69|17674.8|17554.8|17674.8|17554.8|17671.92|17551.92|9
1622006620000|2021-05-26 05:23:40|17673.26|17553.26|17674.37|17554.37|17674.37|17554.37|17673.03|17553.03|10
1622006630000|2021-05-26 05:23:50|17676.3|17556.3|17675.09|17555.09|17676.74|17556.74|17674.57|17554.57|10
1622006640000|2021-05-26 05:24:00|17676.25|17556.25|17685.9|17565.9|17685.9|17565.9|17676.25|17556.25|10
1622006650000|2021-05-26 05:24:10|17685.54|17565.54|17688.17|17568.17|17688.17|17568.17|17685.19|17565.19|10
1622006660000|2021-05-26 05:24:20|17690.01|17570.01|17694.25|17574.25|17698.35|17578.35|17690.01|17570.01|10
1622006670000|2021-05-26 05:24:30|17694.46|17574.46|17691.65|17571.65|17694.9|17574.9|17691.65|17571.65|10
1622006680000|2021-05-26 05:24:40|17691.89|17571.89|17692.14|17572.14|17692.14|17572.14|17690.91|17570.91|9
1622006690000|2021-05-26 05:24:50|17692.23|17572.23|17685.96|17565.96|17692.23|17572.23|17685.96|17565.96|10
1622006700000|2021-05-26 05:25:00|17686.04|17566.04|17680.76|17560.76|17686.04|17566.04|17680.15|17560.15|10
1622006710000|2021-05-26 05:25:10|17681.26|17561.26|17684.94|17564.94|17685.8|17565.8|17681.12|17561.12|10
1622006720000|2021-05-26 05:25:20|17686.48|17566.48|17687.28|17567.28|17687.28|17567.28|17686.38|17566.38|10
1622006730000|2021-05-26 05:25:30|17686.95|17566.95|17694.44|17574.44|17694.44|17574.44|17686.95|17566.95|10
1622006740000|2021-05-26 05:25:40|17694.49|17574.49|17694.99|17574.99|17694.99|17574.99|17694.09|17574.09|10
1622006750000|2021-05-26 05:25:50|17695.17|17575.17|17695.56|17575.56|17695.56|17575.56|17693.89|17573.89|9
1622006760000|2021-05-26 05:26:00|17696.12|17576.12|17706.66|17586.66|17706.66|17586.66|17696.06|17576.06|10
1622006770000|2021-05-26 05:26:10|17708.13|17588.13|17722.2|17602.2|17722.2|17602.2|17708.13|17588.13|10
1622006780000|2021-05-26 05:26:20|17722|17602|17728.25|17608.25|17728.35|17608.35|17721.86|17601.86|10
1622006790000|2021-05-26 05:26:30|17728.85|17608.85|17729.91|17609.91|17729.96|17609.96|17728.85|17608.85|10
1622006800000|2021-05-26 05:26:40|17728.65|17608.65|17731.2|17611.2|17731.53|17611.53|17728.44|17608.44|10
1622006810000|2021-05-26 05:26:50|17732.44|17612.44|17730.86|17610.86|17732.51|17612.51|17727.74|17607.74|10
1622006820000|2021-05-26 05:27:00|17731.36|17611.36|17733.7|17613.7|17733.7|17613.7|17730.92|17610.92|10
1622006830000|2021-05-26 05:27:10|17734.06|17614.06|17741.36|17621.36|17741.36|17621.36|17734.06|17614.06|10
1622006840000|2021-05-26 05:27:20|17741.93|17621.93|17745.19|17625.19|17745.19|17625.19|17741.93|17621.93|10
1622006850000|2021-05-26 05:27:30|17745.06|17625.06|17752.95|17632.95|17752.95|17632.95|17744.31|17624.31|10
1622006860000|2021-05-26 05:27:40|17754.17|17634.17|17757.02|17637.02|17758.01|17638.01|17754.17|17634.17|10
1622006870000|2021-05-26 05:27:50|17756.62|17636.62|17754.96|17634.96|17756.72|17636.72|17753.43|17633.43|10
1622006880000|2021-05-26 05:28:00|17754.73|17634.73|17759.68|17639.68|17759.68|17639.68|17754.3|17634.3|10
1622006890000|2021-05-26 05:28:10|17760|17640|17781.69|17661.69|17782|17662|17760|17640|10
1622006900000|2021-05-26 05:28:20|17782.47|17662.47|17791.64|17671.64|17792.8|17672.8|17782.47|17662.47|10
1622006910000|2021-05-26 05:28:30|17795.21|17675.21|17793.32|17673.32|17795.21|17675.21|17791.64|17671.64|10
1622006920000|2021-05-26 05:28:40|17792.75|17672.75|17795.89|17675.89|17795.89|17675.89|17792.75|17672.75|10
1622006930000|2021-05-26 05:28:50|17796.66|17676.66|17798.45|17678.45|17799.05|17679.05|17795.76|17675.76|9
1622006940000|2021-05-26 05:29:00|17798.03|17678.03|17796.26|17676.26|17798.03|17678.03|17796.26|17676.26|10
1622006950000|2021-05-26 05:29:10|17796.79|17676.79|17797.46|17677.46|17798.09|17678.09|17796.79|17676.79|9
1622006960000|2021-05-26 05:29:20|17797.12|17677.12|17795.11|17675.11|17797.38|17677.38|17795.11|17675.11|10
1622006970000|2021-05-26 05:29:30|17794.61|17674.61|17793.91|17673.91|17794.74|17674.74|17793.62|17673.62|10
1622006980000|2021-05-26 05:29:40|17793.55|17673.55|17789.42|17669.42|17793.55|17673.55|17789.42|17669.42|10
1622006990000|2021-05-26 05:29:50|17788.2|17668.2|17785.38|17665.38|17788.2|17668.2|17785.38|17665.38|9
1622007000000|2021-05-26 05:30:00|17785.69|17665.69|17793.06|17673.06|17793.16|17673.16|17785.69|17665.69|10
1622007010000|2021-05-26 05:30:10|17794.87|17674.87|17788.48|17668.48|17794.87|17674.87|17788.48|17668.48|10
1622007020000|2021-05-26 05:30:20|17788.25|17668.25|17790.16|17670.16|17790.6|17670.6|17787.98|17667.98|10
1622007030000|2021-05-26 05:30:30|17789.2|17669.2|17788.82|17668.82|17789.2|17669.2|17788.31|17668.31|10
1622007040000|2021-05-26 05:30:40|17788.99|17668.99|17790.95|17670.95|17792.05|17672.05|17788.99|17668.99|10
1622007050000|2021-05-26 05:30:50|17790.61|17670.61|17788.28|17668.28|17790.72|17670.72|17788.28|17668.28|10
1622007060000|2021-05-26 05:31:00|17787.39|17667.39|17775.82|17655.82|17787.54|17667.54|17775.82|17655.82|10
1622007070000|2021-05-26 05:31:10|17776.31|17656.31|17763.44|17643.44|17776.31|17656.31|17763.44|17643.44|10
1622007080000|2021-05-26 05:31:20|17761.1|17641.1|17728.71|17608.71|17761.1|17641.1|17728.71|17608.71|10
1622007090000|2021-05-26 05:31:30|17728.82|17608.82|17734.46|17614.46|17734.46|17614.46|17726.36|17606.36|10
1622007100000|2021-05-26 05:31:40|17734.5|17614.5|17728.96|17608.96|17735.31|17615.31|17728.96|17608.96|10
1622007110000|2021-05-26 05:31:50|17729.02|17609.02|17726.88|17606.88|17729.2|17609.2|17726.88|17606.88|10
1622007120000|2021-05-26 05:32:00|17727.91|17607.91|17727.61|17607.61|17729.68|17609.68|17726.59|17606.59|10
1622007130000|2021-05-26 05:32:10|17728.28|17608.28|17728.89|17608.89|17730.15|17610.15|17728.28|17608.28|10
1622007140000|2021-05-26 05:32:20|17729.69|17609.69|17732.56|17612.56|17732.94|17612.94|17729.39|17609.39|10
1622007150000|2021-05-26 05:32:30|17732.79|17612.79|17735.41|17615.41|17735.41|17615.41|17732.79|17612.79|10
1622007160000|2021-05-26 05:32:40|17735.74|17615.74|17742|17622|17742|17622|17735.74|17615.74|10
1622007170000|2021-05-26 05:32:50|17743.1|17623.1|17744.55|17624.55|17747.12|17627.12|17742.81|17622.81|10
1622007180000|2021-05-26 05:33:00|17743.24|17623.24|17744.53|17624.53|17744.59|17624.59|17743.24|17623.24|10
1622007190000|2021-05-26 05:33:10|17744.45|17624.45|17750.51|17630.51|17750.51|17630.51|17744.45|17624.45|10
1622007200000|2021-05-26 05:33:20|17749.91|17629.91|17752.34|17632.34|17752.34|17632.34|17749.48|17629.48|10
1622007210000|2021-05-26 05:33:30|17753.24|17633.24|17754.31|17634.31|17756.05|17636.05|17753|17633|10
1622007220000|2021-05-26 05:33:40|17753.33|17633.33|17742.78|17622.78|17753.33|17633.33|17742.41|17622.41|10
1622007230000|2021-05-26 05:33:50|17742.81|17622.81|17732.75|17612.75|17742.81|17622.81|17732.75|17612.75|10
1622007240000|2021-05-26 05:34:00|17731.75|17611.75|17726.27|17606.27|17731.75|17611.75|17725.32|17605.32|10
1622007250000|2021-05-26 05:34:10|17726.48|17606.48|17728.51|17608.51|17731.62|17611.62|17726.39|17606.39|10
1622007260000|2021-05-26 05:34:20|17728.22|17608.22|17718.53|17598.53|17728.22|17608.22|17718.53|17598.53|10
1622007270000|2021-05-26 05:34:30|17718.58|17598.58|17716.48|17596.48|17718.58|17598.58|17716.48|17596.48|10
1622007280000|2021-05-26 05:34:40|17716.06|17596.06|17713.76|17593.76|17716.99|17596.99|17713.76|17593.76|10
1622007290000|2021-05-26 05:34:50|17713.24|17593.24|17711.31|17591.31|17713.24|17593.24|17711.27|17591.27|10
1622007300000|2021-05-26 05:35:00|17711.68|17591.68|17719.85|17599.85|17719.85|17599.85|17711.68|17591.68|10
1622007310000|2021-05-26 05:35:10|17720.28|17600.28|17723.66|17603.66|17724.39|17604.39|17719.41|17599.41|10
1622007320000|2021-05-26 05:35:20|17723.61|17603.61|17726.26|17606.26|17726.69|17606.69|17723.61|17603.61|10
1622007330000|2021-05-26 05:35:30|17725.54|17605.54|17725.6|17605.6|17726.03|17606.03|17724.99|17604.99|10
1622007340000|2021-05-26 05:35:40|17725.51|17605.51|17724.34|17604.34|17725.62|17605.62|17723.86|17603.86|10
1622007350000|2021-05-26 05:35:50|17724.38|17604.38|17725.03|17605.03|17726.61|17606.61|17724.2|17604.2|10
1622007360000|2021-05-26 05:36:00|17724.8|17604.8|17720.56|17600.56|17724.95|17604.95|17719.92|17599.92|10
1622007370000|2021-05-26 05:36:10|17720.74|17600.74|17707.47|17587.47|17720.74|17600.74|17707.47|17587.47|10
1622007380000|2021-05-26 05:36:20|17706.97|17586.97|17696.54|17576.54|17707.16|17587.16|17696.54|17576.54|10
1622007390000|2021-05-26 05:36:30|17695.91|17575.91|17696.27|17576.27|17696.27|17576.27|17694.79|17574.79|10
1622007400000|2021-05-26 05:36:40|17696|17576|17699.9|17579.9|17700.14|17580.14|17694.9|17574.9|10
1622007410000|2021-05-26 05:36:50|17700.36|17580.36|17700.46|17580.46|17700.71|17580.71|17699.42|17579.42|10
1622007420000|2021-05-26 05:37:00|17700.61|17580.61|17707.24|17587.24|17707.24|17587.24|17700.61|17580.61|10
1622007430000|2021-05-26 05:37:10|17710.58|17590.58|17707.46|17587.46|17711.43|17591.43|17707.31|17587.31|10
1622007440000|2021-05-26 05:37:20|17706.47|17586.47|17705.53|17585.53|17706.47|17586.47|17704.11|17584.11|10
1622007450000|2021-05-26 05:37:30|17705.5|17585.5|17700.84|17580.84|17705.5|17585.5|17700.84|17580.84|10
1622007460000|2021-05-26 05:37:40|17700.04|17580.04|17700.9|17580.9|17700.9|17580.9|17698.79|17578.79|10
1622007470000|2021-05-26 05:37:50|17701.48|17581.48|17704.43|17584.43|17704.7|17584.7|17701.48|17581.48|10
1622007480000|2021-05-26 05:38:00|17704.78|17584.78|17711.83|17591.83|17711.83|17591.83|17704.78|17584.78|10
1622007490000|2021-05-26 05:38:10|17713.61|17593.61|17715.18|17595.18|17715.53|17595.53|17713.61|17593.61|10
1622007500000|2021-05-26 05:38:20|17716.04|17596.04|17726.81|17606.81|17726.81|17606.81|17716.04|17596.04|10
1622007510000|2021-05-26 05:38:30|17726.46|17606.46|17729.1|17609.1|17729.1|17609.1|17725.88|17605.88|10
1622007520000|2021-05-26 05:38:40|17730.65|17610.65|17738|17618|17738|17618|17730.65|17610.65|10
1622007530000|2021-05-26 05:38:50|17737.66|17617.66|17738.91|17618.91|17739.98|17619.98|17737.66|17617.66|10
1622007540000|2021-05-26 05:39:00|17739.14|17619.14|17756.87|17636.87|17756.87|17636.87|17738.38|17618.38|10
1622007550000|2021-05-26 05:39:10|17758.46|17638.46|17764.73|17644.73|17765.61|17645.61|17758.46|17638.46|10
1622007560000|2021-05-26 05:39:20|17764.47|17644.47|17760.27|17640.27|17764.47|17644.47|17759.54|17639.54|10
1622007570000|2021-05-26 05:39:30|17760.42|17640.42|17768.36|17648.36|17768.36|17648.36|17760.42|17640.42|9
1622007580000|2021-05-26 05:39:40|17769.34|17649.34|17769.52|17649.52|17773.06|17653.06|17769.34|17649.34|10
1622007590000|2021-05-26 05:39:50|17768.57|17648.57|17770.82|17650.82|17770.82|17650.82|17768.46|17648.46|10
1622007600000|2021-05-26 05:40:00|17771.98|17651.98|17783.25|17663.25|17783.25|17663.25|17771.87|17651.87|10
1622007610000|2021-05-26 05:40:10|17783.53|17663.53|17789.01|17669.01|17789.01|17669.01|17783.53|17663.53|10
1622007620000|2021-05-26 05:40:20|17790.26|17670.26|17795.31|17675.31|17795.31|17675.31|17790.1|17670.1|10
1622007630000|2021-05-26 05:40:30|17796.92|17676.92|17797.38|17677.38|17798.94|17678.94|17796.92|17676.92|10
1622007640000|2021-05-26 05:40:40|17798.38|17678.38|17800.2|17680.2|17800.2|17680.2|17797.47|17677.47|10
1622007650000|2021-05-26 05:40:50|17799.4|17679.4|17800.93|17680.93|17801|17681|17798.92|17678.92|10
1622007660000|2021-05-26 05:41:00|17801.04|17681.04|17803.01|17683.01|17804.97|17684.97|17800.84|17680.84|10
1622007670000|2021-05-26 05:41:10|17803.39|17683.39|17804.6|17684.6|17806.51|17686.51|17802.94|17682.94|10
1622007680000|2021-05-26 05:41:20|17805.1|17685.1|17809|17689|17809|17689|17805.1|17685.1|10
1622007690000|2021-05-26 05:41:30|17809.29|17689.29|17822.05|17702.05|17822.05|17702.05|17809.29|17689.29|10
1622007700000|2021-05-26 05:41:40|17820.44|17700.44|17821.9|17701.9|17821.9|17701.9|17819.44|17699.44|10
1622007710000|2021-05-26 05:41:50|17823.31|17703.31|17830.86|17710.86|17830.86|17710.86|17823.31|17703.31|10
1622007720000|2021-05-26 05:42:00|17830.52|17710.52|17830.44|17710.44|17832.16|17712.16|17830.44|17710.44|10
1622007730000|2021-05-26 05:42:10|17831.96|17711.96|17829|17709|17831.96|17711.96|17828.8|17708.8|10
1622007740000|2021-05-26 05:42:20|17828.94|17708.94|17832.38|17712.38|17832.96|17712.96|17828.94|17708.94|10
1622007750000|2021-05-26 05:42:30|17831.3|17711.3|17827.44|17707.44|17832.23|17712.23|17827.44|17707.44|10
1622007760000|2021-05-26 05:42:40|17827.41|17707.41|17826.87|17706.87|17830.08|17710.08|17826.87|17706.87|10
1622007770000|2021-05-26 05:42:50|17826.75|17706.75|17828.19|17708.19|17828.19|17708.19|17822.42|17702.42|10
1622007780000|2021-05-26 05:43:00|17828.92|17708.92|17831.32|17711.32|17831.58|17711.58|17828.92|17708.92|10
1622007790000|2021-05-26 05:43:10|17831.68|17711.68|17829.01|17709.01|17831.9|17711.9|17827.96|17707.96|10
1622007800000|2021-05-26 05:43:20|17828.03|17708.03|17818.55|17698.55|17828.03|17708.03|17818.22|17698.22|9
1622007810000|2021-05-26 05:43:30|17818.54|17698.54|17817.08|17697.08|17818.54|17698.54|17816.96|17696.96|10
1622007820000|2021-05-26 05:43:40|17816.47|17696.47|17811.83|17691.83|17816.47|17696.47|17811.8|17691.8|10
1622007830000|2021-05-26 05:43:50|17810.25|17690.25|17801.25|17681.25|17810.25|17690.25|17801.25|17681.25|10
1622007840000|2021-05-26 05:44:00|17800.08|17680.08|17791.24|17671.24|17800.49|17680.49|17791.24|17671.24|10
1622007850000|2021-05-26 05:44:10|17789.56|17669.56|17776.91|17656.91|17789.56|17669.56|17776.91|17656.91|10
1622007860000|2021-05-26 05:44:20|17777.02|17657.02|17773.85|17653.85|17777.02|17657.02|17773.7|17653.7|10
1622007870000|2021-05-26 05:44:30|17775.29|17655.29|17768.58|17648.58|17775.29|17655.29|17768.58|17648.58|10
1622007880000|2021-05-26 05:44:40|17768.3|17648.3|17771.13|17651.13|17771.57|17651.57|17768.3|17648.3|10
1622007890000|2021-05-26 05:44:50|17770.58|17650.58|17770.58|17650.58|17771.07|17651.07|17769.28|17649.28|10
1622007900000|2021-05-26 05:45:00|17770.87|17650.87|17772.63|17652.63|17773.96|17653.96|17770.87|17650.87|10
1622007910000|2021-05-26 05:45:10|17772.38|17652.38|17769.11|17649.11|17772.38|17652.38|17769.11|17649.11|10
1622007920000|2021-05-26 05:45:20|17769.14|17649.14|17761.66|17641.66|17769.14|17649.14|17761.66|17641.66|10
1622007930000|2021-05-26 05:45:30|17761.52|17641.52|17752.35|17632.35|17761.52|17641.52|17751.39|17631.39|10
1622007940000|2021-05-26 05:45:40|17750.03|17630.03|17747.19|17627.19|17750.03|17630.03|17747.14|17627.14|10
1622007950000|2021-05-26 05:45:50|17744.95|17624.95|17739.55|17619.55|17744.95|17624.95|17739.55|17619.55|10
1622007960000|2021-05-26 05:46:00|17739.41|17619.41|17728.57|17608.57|17739.41|17619.41|17728.57|17608.57|10
1622007970000|2021-05-26 05:46:10|17725.59|17605.59|17717.89|17597.89|17725.59|17605.59|17717.89|17597.89|10
1622007980000|2021-05-26 05:46:20|17717.73|17597.73|17705.88|17585.88|17717.73|17597.73|17705.88|17585.88|10
1622007990000|2021-05-26 05:46:30|17705.87|17585.87|17692.29|17572.29|17705.87|17585.87|17692.29|17572.29|10
1622008000000|2021-05-26 05:46:40|17691.7|17571.7|17687.43|17567.43|17691.7|17571.7|17687.3|17567.3|10
1622008010000|2021-05-26 05:46:50|17687.25|17567.25|17685.69|17565.69|17688.16|17568.16|17685.69|17565.69|9
1622008020000|2021-05-26 05:47:00|17685.71|17565.71|17684.53|17564.53|17686.23|17566.23|17684.53|17564.53|9
1622008030000|2021-05-26 05:47:10|17684.23|17564.23|17680.98|17560.98|17684.83|17564.83|17679.86|17559.86|9
1622008040000|2021-05-26 05:47:20|17680.19|17560.19|17674.98|17554.98|17680.54|17560.54|17674.98|17554.98|10
1622008050000|2021-05-26 05:47:30|17676.03|17556.03|17672.58|17552.58|17676.03|17556.03|17672.58|17552.58|10
1622008060000|2021-05-26 05:47:40|17672.59|17552.59|17681.41|17561.41|17681.41|17561.41|17672.59|17552.59|10
1622008070000|2021-05-26 05:47:50|17680.91|17560.91|17686.46|17566.46|17686.46|17566.46|17680.91|17560.91|10
1622008080000|2021-05-26 05:48:00|17686.16|17566.16|17694.01|17574.01|17694.14|17574.14|17686.16|17566.16|10
1622008090000|2021-05-26 05:48:10|17695.81|17575.81|17703.83|17583.83|17703.83|17583.83|17695.65|17575.65|10
1622008100000|2021-05-26 05:48:20|17704.19|17584.19|17709.12|17589.12|17709.35|17589.35|17704.19|17584.19|10
1622008110000|2021-05-26 05:48:30|17709.17|17589.17|17708.75|17588.75|17711.54|17591.54|17708.75|17588.75|9
1622008120000|2021-05-26 05:48:40|17708.43|17588.43|17708.94|17588.94|17709.49|17589.49|17707.94|17587.94|10
1622008130000|2021-05-26 05:48:50|17709.29|17589.29|17712.12|17592.12|17712.75|17592.75|17709.29|17589.29|10
1622008140000|2021-05-26 05:49:00|17712.1|17592.1|17708.57|17588.57|17712.87|17592.87|17708.57|17588.57|10
1622008150000|2021-05-26 05:49:10|17707.65|17587.65|17704.54|17584.54|17707.75|17587.75|17704.54|17584.54|10
1622008160000|2021-05-26 05:49:20|17704.31|17584.31|17702.5|17582.5|17704.31|17584.31|17702.46|17582.46|10
1622008170000|2021-05-26 05:49:30|17703.38|17583.38|17695.54|17575.54|17703.38|17583.38|17695.54|17575.54|10
1622008180000|2021-05-26 05:49:40|17694.05|17574.05|17691.18|17571.18|17694.05|17574.05|17690.94|17570.94|10
1622008190000|2021-05-26 05:49:50|17691.22|17571.22|17677.66|17557.66|17691.22|17571.22|17677.66|17557.66|10
1622008200000|2021-05-26 05:50:00|17676.45|17556.45|17677.84|17557.84|17677.84|17557.84|17674.86|17554.86|10
1622008210000|2021-05-26 05:50:10|17678.65|17558.65|17680.08|17560.08|17680.56|17560.56|17678.44|17558.44|9
1622008220000|2021-05-26 05:50:20|17679.45|17559.45|17671.92|17551.92|17679.45|17559.45|17671.92|17551.92|10
1622008230000|2021-05-26 05:50:30|17669.75|17549.75|17667.17|17547.17|17670.17|17550.17|17666.92|17546.92|10
1622008240000|2021-05-26 05:50:40|17665.95|17545.95|17661.41|17541.41|17665.95|17545.95|17661.41|17541.41|10
1622008250000|2021-05-26 05:50:50|17661.2|17541.2|17661.15|17541.15|17662.15|17542.15|17659.66|17539.66|10
1622008260000|2021-05-26 05:51:00|17662.26|17542.26|17663.75|17543.75|17663.75|17543.75|17661.22|17541.22|10
1622008270000|2021-05-26 05:51:10|17664.14|17544.14|17663.81|17543.81|17664.45|17544.45|17662.8|17542.8|10
1622008280000|2021-05-26 05:51:20|17664.24|17544.24|17667.42|17547.42|17667.42|17547.42|17664.15|17544.15|10
1622008290000|2021-05-26 05:51:30|17667.37|17547.37|17685.72|17565.72|17685.72|17565.72|17667.37|17547.37|10
1622008300000|2021-05-26 05:51:40|17687.86|17567.86|17694.46|17574.46|17694.46|17574.46|17687.86|17567.86|10
1622008310000|2021-05-26 05:51:50|17693.96|17573.96|17700.91|17580.91|17701.8|17581.8|17693.96|17573.96|10
1622008320000|2021-05-26 05:52:00|17701.67|17581.67|17702.19|17582.19|17705.56|17585.56|17701.67|17581.67|10
1622008330000|2021-05-26 05:52:10|17702.24|17582.24|17706.72|17586.72|17706.72|17586.72|17701.64|17581.64|10
1622008340000|2021-05-26 05:52:20|17708.13|17588.13|17713.47|17593.47|17713.47|17593.47|17707.59|17587.59|10
1622008350000|2021-05-26 05:52:30|17713.14|17593.14|17719.27|17599.27|17719.27|17599.27|17713.14|17593.14|10
1622008360000|2021-05-26 05:52:40|17718.36|17598.36|17719.36|17599.36|17720.19|17600.19|17717.89|17597.89|10
1622008370000|2021-05-26 05:52:50|17719.79|17599.79|17724.56|17604.56|17724.56|17604.56|17719.57|17599.57|10
1622008380000|2021-05-26 05:53:00|17723.1|17603.1|17723.11|17603.11|17726.32|17606.32|17723.1|17603.1|10
1622008390000|2021-05-26 05:53:10|17724.26|17604.26|17726.91|17606.91|17727.17|17607.17|17723.7|17603.7|10
1622008400000|2021-05-26 05:53:20|17726.96|17606.96|17727.84|17607.84|17727.9|17607.9|17726.38|17606.38|10
1622008410000|2021-05-26 05:53:30|17728.97|17608.97|17727.49|17607.49|17729.9|17609.9|17727.49|17607.49|10
1622008420000|2021-05-26 05:53:40|17727.02|17607.02|17726.93|17606.93|17728.17|17608.17|17726.22|17606.22|10
1622008430000|2021-05-26 05:53:50|17726.09|17606.09|17724.18|17604.18|17727.14|17607.14|17723.53|17603.53|10
1622008440000|2021-05-26 05:54:00|17724.34|17604.34|17727.11|17607.11|17727.11|17607.11|17724.34|17604.34|10
1622008450000|2021-05-26 05:54:10|17726.84|17606.84|17728.3|17608.3|17728.94|17608.94|17726.84|17606.84|10
1622008460000|2021-05-26 05:54:20|17727.81|17607.81|17730.53|17610.53|17730.53|17610.53|17727.72|17607.72|10
1622008470000|2021-05-26 05:54:30|17730.45|17610.45|17729.54|17609.54|17730.7|17610.7|17728.95|17608.95|10
1622008480000|2021-05-26 05:54:40|17730.75|17610.75|17732.07|17612.07|17733.52|17613.52|17730.75|17610.75|10
1622008490000|2021-05-26 05:54:50|17733.2|17613.2|17732.56|17612.56|17734.83|17614.83|17732.56|17612.56|9
1622008500000|2021-05-26 05:55:00|17732.36|17612.36|17723.15|17603.15|17732.6|17612.6|17723.15|17603.15|10
1622008510000|2021-05-26 05:55:10|17719.88|17599.88|17710.93|17590.93|17719.88|17599.88|17710.93|17590.93|10
1622008520000|2021-05-26 05:55:20|17710.4|17590.4|17709.73|17589.73|17710.4|17590.4|17708.91|17588.91|10
1622008530000|2021-05-26 05:55:30|17709.74|17589.74|17703.8|17583.8|17709.74|17589.74|17703.8|17583.8|10
1622008540000|2021-05-26 05:55:40|17701.8|17581.8|17684.75|17564.75|17701.8|17581.8|17684.75|17564.75|10
1622008550000|2021-05-26 05:55:50|17683.71|17563.71|17675.47|17555.47|17683.71|17563.71|17675.47|17555.47|10
1622008560000|2021-05-26 05:56:00|17673.01|17553.01|17660.78|17540.78|17673.01|17553.01|17660.78|17540.78|10
1622008570000|2021-05-26 05:56:10|17660.48|17540.48|17651.82|17531.82|17660.48|17540.48|17651.82|17531.82|10
1622008580000|2021-05-26 05:56:20|17647.57|17527.57|17634.11|17514.11|17647.85|17527.85|17634.11|17514.11|10
1622008590000|2021-05-26 05:56:30|17633.43|17513.43|17634.16|17514.16|17634.36|17514.36|17632.06|17512.06|10
1622008600000|2021-05-26 05:56:40|17634.58|17514.58|17636.38|17516.38|17638.03|17518.03|17634.58|17514.58|10
1622008610000|2021-05-26 05:56:50|17635.17|17515.17|17636.39|17516.39|17636.75|17516.75|17635.17|17515.17|10
1622008620000|2021-05-26 05:57:00|17636.32|17516.32|17639.62|17519.62|17639.62|17519.62|17634.82|17514.82|10
1622008630000|2021-05-26 05:57:10|17640.59|17520.59|17633.97|17513.97|17641.67|17521.67|17633.97|17513.97|10
1622008640000|2021-05-26 05:57:20|17633.95|17513.95|17622.92|17502.92|17633.95|17513.95|17622.92|17502.92|10
1622008650000|2021-05-26 05:57:30|17619.94|17499.94|17615.03|17495.03|17620.76|17500.76|17615.03|17495.03|10
1622008660000|2021-05-26 05:57:40|17615.24|17495.24|17606.81|17486.81|17615.24|17495.24|17606.81|17486.81|10
1622008670000|2021-05-26 05:57:50|17604.93|17484.93|17603.31|17483.31|17604.93|17484.93|17602.67|17482.67|10
1622008680000|2021-05-26 05:58:00|17602.77|17482.77|17602.06|17482.06|17602.77|17482.77|17601.61|17481.61|10
1622008690000|2021-05-26 05:58:10|17601.01|17481.01|17603.19|17483.19|17604.09|17484.09|17601.01|17481.01|9
1622008700000|2021-05-26 05:58:20|17604.63|17484.63|17608.89|17488.89|17608.89|17488.89|17604.63|17484.63|10
1622008710000|2021-05-26 05:58:30|17608.76|17488.76|17603.5|17483.5|17608.77|17488.77|17603.5|17483.5|10
1622008720000|2021-05-26 05:58:40|17603.18|17483.18|17601.25|17481.25|17604.72|17484.72|17601.25|17481.25|10
1622008730000|2021-05-26 05:58:50|17600.67|17480.67|17600.27|17480.27|17600.67|17480.67|17599.2|17479.2|10
1622008740000|2021-05-26 05:59:00|17599.6|17479.6|17586.8|17466.8|17599.6|17479.6|17586.8|17466.8|10
1622008750000|2021-05-26 05:59:10|17586.36|17466.36|17581.94|17461.94|17586.83|17466.83|17581.94|17461.94|9
1622008760000|2021-05-26 05:59:20|17582.15|17462.15|17579.66|17459.66|17582.15|17462.15|17578.35|17458.35|10
1622008770000|2021-05-26 05:59:30|17579.99|17459.99|17578.45|17458.45|17579.99|17459.99|17577.25|17457.25|9
1622008780000|2021-05-26 05:59:40|17579.54|17459.54|17588.09|17468.09|17589.05|17469.05|17579.54|17459.54|10
1622008790000|2021-05-26 05:59:50|17588.9|17468.9|17590.96|17470.96|17591.38|17471.38|17588.9|17468.9|10
1622008800000|2021-05-26 06:00:00|17591.87|17471.87|17600.3|17480.3|17600.49|17480.49|17591.85|17471.85|10
1622008810000|2021-05-26 06:00:10|17601.65|17481.65|17610.38|17490.38|17611.09|17491.09|17601.65|17481.65|10
1622008820000|2021-05-26 06:00:20|17611.54|17491.54|17615.34|17495.34|17616.16|17496.16|17611.54|17491.54|10
1622008830000|2021-05-26 06:00:30|17615.22|17495.22|17616.99|17496.99|17619.14|17499.14|17615.22|17495.22|10
1622008840000|2021-05-26 06:00:40|17618.09|17498.09|17614.8|17494.8|17618.79|17498.79|17613.94|17493.94|10
1622008850000|2021-05-26 06:00:50|17614.26|17494.26|17612.33|17492.33|17614.37|17494.37|17612.33|17492.33|10
1622008860000|2021-05-26 06:01:00|17611.27|17491.27|17601.77|17481.77|17611.42|17491.42|17601.77|17481.77|9
1622008870000|2021-05-26 06:01:10|17598.97|17478.97|17591.72|17471.72|17598.97|17478.97|17591.15|17471.15|10
1622008880000|2021-05-26 06:01:20|17594.23|17474.23|17587.8|17467.8|17594.76|17474.76|17587.8|17467.8|10
1622008890000|2021-05-26 06:01:30|17584.91|17464.91|17580.5|17460.5|17584.91|17464.91|17580.5|17460.5|10
1622008900000|2021-05-26 06:01:40|17580.3|17460.3|17576.58|17456.58|17580.48|17460.48|17576.52|17456.52|10
1622008910000|2021-05-26 06:01:50|17576.08|17456.08|17574.89|17454.89|17576.08|17456.08|17573.08|17453.08|10
1622008920000|2021-05-26 06:02:00|17574.98|17454.98|17580.62|17460.62|17580.62|17460.62|17574.61|17454.61|10
1622008930000|2021-05-26 06:02:10|17581.23|17461.23|17584.93|17464.93|17584.93|17464.93|17581.23|17461.23|10
1622008940000|2021-05-26 06:02:20|17586.34|17466.34|17595.6|17475.6|17595.6|17475.6|17586.34|17466.34|10
1622008950000|2021-05-26 06:02:30|17597.31|17477.31|17603.94|17483.94|17604.21|17484.21|17597.31|17477.31|10
1622008960000|2021-05-26 06:02:40|17603.28|17483.28|17612.77|17492.77|17613.58|17493.58|17603.28|17483.28|10
1622008970000|2021-05-26 06:02:50|17612.71|17492.71|17614.94|17494.94|17614.94|17494.94|17612.71|17492.71|10
1622008980000|2021-05-26 06:03:00|17614.93|17494.93|17616.73|17496.73|17616.73|17496.73|17614.8|17494.8|10
1622008990000|2021-05-26 06:03:10|17616.86|17496.86|17620.4|17500.4|17620.4|17500.4|17616.86|17496.86|9
1622009000000|2021-05-26 06:03:20|17620.78|17500.78|17634.03|17514.03|17634.03|17514.03|17620.78|17500.78|10
1622009010000|2021-05-26 06:03:30|17635.85|17515.85|17651.07|17531.07|17651.07|17531.07|17635.85|17515.85|10
1622009020000|2021-05-26 06:03:40|17655.46|17535.46|17659.29|17539.29|17659.89|17539.89|17655.46|17535.46|10
1622009030000|2021-05-26 06:03:50|17661.09|17541.09|17664.78|17544.78|17664.78|17544.78|17661.09|17541.09|10
1622009040000|2021-05-26 06:04:00|17664.79|17544.79|17660.8|17540.8|17665.1|17545.1|17660.75|17540.75|10
1622009050000|2021-05-26 06:04:10|17661.36|17541.36|17666.74|17546.74|17666.74|17546.74|17661.11|17541.11|10
1622009060000|2021-05-26 06:04:20|17666.45|17546.45|17668.59|17548.59|17668.59|17548.59|17664.91|17544.91|10
1622009070000|2021-05-26 06:04:30|17668.95|17548.95|17667.37|17547.37|17669.83|17549.83|17667.37|17547.37|10
1622009080000|2021-05-26 06:04:40|17666.86|17546.86|17665.9|17545.9|17666.86|17546.86|17665.59|17545.59|10
1622009090000|2021-05-26 06:04:50|17666.57|17546.57|17671.99|17551.99|17671.99|17551.99|17666.57|17546.57|10
1622009100000|2021-05-26 06:05:00|17672.43|17552.43|17673.33|17553.33|17673.33|17553.33|17671.51|17551.51|10
1622009110000|2021-05-26 06:05:10|17674.4|17554.4|17675.24|17555.24|17675.36|17555.36|17674.16|17554.16|10
1622009120000|2021-05-26 06:05:20|17675.29|17555.29|17679.11|17559.11|17679.11|17559.11|17675.29|17555.29|10
1622009130000|2021-05-26 06:05:30|17679.32|17559.32|17680.12|17560.12|17680.63|17560.63|17678.94|17558.94|10
1622009140000|2021-05-26 06:05:40|17682.04|17562.04|17682.17|17562.17|17682.17|17562.17|17680.8|17560.8|10
1622009150000|2021-05-26 06:05:50|17683.3|17563.3|17683.96|17563.96|17683.96|17563.96|17682.17|17562.17|10
1622009160000|2021-05-26 06:06:00|17684.44|17564.44|17685.77|17565.77|17686.67|17566.67|17683.73|17563.73|10
1622009170000|2021-05-26 06:06:10|17686.1|17566.1|17684.44|17564.44|17686.1|17566.1|17684.44|17564.44|10
1622009180000|2021-05-26 06:06:20|17684.39|17564.39|17689.31|17569.31|17689.31|17569.31|17684.39|17564.39|10
1622009190000|2021-05-26 06:06:30|17689.37|17569.37|17685.8|17565.8|17689.46|17569.46|17685.8|17565.8|10
1622009200000|2021-05-26 06:06:40|17685.76|17565.76|17684.7|17564.7|17686.54|17566.54|17684.02|17564.02|10
1622009210000|2021-05-26 06:06:50|17684.23|17564.23|17687.6|17567.6|17687.6|17567.6|17684.23|17564.23|10
1622009220000|2021-05-26 06:07:00|17687.84|17567.84|17689.68|17569.68|17689.73|17569.73|17687.23|17567.23|10
1622009230000|2021-05-26 06:07:10|17690.49|17570.49|17691.01|17571.01|17691.87|17571.87|17689.91|17569.91|10
1622009240000|2021-05-26 06:07:20|17691.71|17571.71|17695.62|17575.62|17695.62|17575.62|17691.61|17571.61|9
1622009250000|2021-05-26 06:07:30|17695.95|17575.95|17694.14|17574.14|17695.95|17575.95|17692.71|17572.71|10
1622009260000|2021-05-26 06:07:40|17696.65|17576.65|17697.99|17577.99|17700.74|17580.74|17696.65|17576.65|10
1622009270000|2021-05-26 06:07:50|17697.71|17577.71|17697.34|17577.34|17699.59|17579.59|17697.34|17577.34|10
1622009280000|2021-05-26 06:08:00|17697.77|17577.77|17703.28|17583.28|17703.28|17583.28|17697.77|17577.77|10
1622009290000|2021-05-26 06:08:10|17703.8|17583.8|17712.44|17592.44|17712.78|17592.78|17703.8|17583.8|10
1622009300000|2021-05-26 06:08:20|17713.79|17593.79|17717.3|17597.3|17718.7|17598.7|17713.79|17593.79|9
1622009310000|2021-05-26 06:08:30|17717.12|17597.12|17722.31|17602.31|17722.33|17602.33|17717.12|17597.12|10
1622009320000|2021-05-26 06:08:40|17721.95|17601.95|17728.16|17608.16|17728.16|17608.16|17721.95|17601.95|10
1622009330000|2021-05-26 06:08:50|17728.12|17608.12|17730.84|17610.84|17730.84|17610.84|17727.8|17607.8|10
1622009340000|2021-05-26 06:09:00|17730.91|17610.91|17729.59|17609.59|17733.76|17613.76|17729.59|17609.59|10
1622009350000|2021-05-26 06:09:10|17728.03|17608.03|17725.31|17605.31|17728.03|17608.03|17724.83|17604.83|10
1622009360000|2021-05-26 06:09:20|17725.27|17605.27|17726.58|17606.58|17726.71|17606.71|17725.27|17605.27|10
1622009370000|2021-05-26 06:09:30|17727.4|17607.4|17726.69|17606.69|17727.4|17607.4|17725.72|17605.72|10
1622009380000|2021-05-26 06:09:40|17726.91|17606.91|17727.33|17607.33|17730.21|17610.21|17726.89|17606.89|10
1622009390000|2021-05-26 06:09:50|17727.42|17607.42|17729.46|17609.46|17730.23|17610.23|17727.42|17607.42|10
1622009400000|2021-05-26 06:10:00|17728.55|17608.55|17726.17|17606.17|17728.55|17608.55|17726.09|17606.09|10
1622009410000|2021-05-26 06:10:10|17726.82|17606.82|17735.9|17615.9|17735.9|17615.9|17726.82|17606.82|10
1622009420000|2021-05-26 06:10:20|17737.47|17617.47|17739.38|17619.38|17739.38|17619.38|17736.67|17616.67|10
1622009430000|2021-05-26 06:10:30|17739.69|17619.69|17740.36|17620.36|17741.35|17621.35|17739.69|17619.69|10
1622009440000|2021-05-26 06:10:40|17740.91|17620.91|17744.21|17624.21|17744.21|17624.21|17740.91|17620.91|10
1622009450000|2021-05-26 06:10:50|17744.15|17624.15|17745.75|17625.75|17745.75|17625.75|17743.93|17623.93|10
1622009460000|2021-05-26 06:11:00|17745.48|17625.48|17746.21|17626.21|17747.15|17627.15|17745.48|17625.48|10
1622009470000|2021-05-26 06:11:10|17746.71|17626.71|17756.7|17636.7|17756.91|17636.91|17746.71|17626.71|10
1622009480000|2021-05-26 06:11:20|17756.67|17636.67|17761.15|17641.15|17761.91|17641.91|17756.67|17636.67|10
1622009490000|2021-05-26 06:11:30|17761.73|17641.73|17769.71|17649.71|17769.71|17649.71|17760.47|17640.47|10
1622009500000|2021-05-26 06:11:40|17770.28|17650.28|17771.59|17651.59|17772.91|17652.91|17770.13|17650.13|10
1622009510000|2021-05-26 06:11:50|17773.28|17653.28|17778.58|17658.58|17778.58|17658.58|17773.28|17653.28|10
1622009520000|2021-05-26 06:12:00|17779.56|17659.56|17782.22|17662.22|17782.22|17662.22|17777.64|17657.64|10
1622009530000|2021-05-26 06:12:10|17783.63|17663.63|17784.58|17664.58|17784.58|17664.58|17783.03|17663.03|10
1622009540000|2021-05-26 06:12:20|17785.43|17665.43|17789.01|17669.01|17789.01|17669.01|17784.38|17664.38|10
1622009550000|2021-05-26 06:12:30|17789.42|17669.42|17788.3|17668.3|17791.4|17671.4|17788.3|17668.3|10
1622009560000|2021-05-26 06:12:40|17787.96|17667.96|17788.33|17668.33|17788.91|17668.91|17786.37|17666.37|10
1622009570000|2021-05-26 06:12:50|17789.22|17669.22|17790.77|17670.77|17792|17672|17789.2|17669.2|9
1622009580000|2021-05-26 06:13:00|17788.33|17668.33|17788.97|17668.97|17789.7|17669.7|17788.23|17668.23|10
1622009590000|2021-05-26 06:13:10|17790|17670|17796.56|17676.56|17796.56|17676.56|17790|17670|10
1622009600000|2021-05-26 06:13:20|17798.29|17678.29|17801.83|17681.83|17802.11|17682.11|17798.29|17678.29|9
1622009610000|2021-05-26 06:13:30|17802.09|17682.09|17810.87|17690.87|17810.87|17690.87|17801.96|17681.96|10
1622009620000|2021-05-26 06:13:40|17810.83|17690.83|17808.7|17688.7|17811.43|17691.43|17808.57|17688.57|9
1622009630000|2021-05-26 06:13:50|17808.86|17688.86|17809.46|17689.46|17809.8|17689.8|17808.03|17688.03|10
1622009640000|2021-05-26 06:14:00|17809.87|17689.87|17813.54|17693.54|17813.56|17693.56|17809.75|17689.75|10
1622009650000|2021-05-26 06:14:10|17813.75|17693.75|17816.47|17696.47|17816.65|17696.65|17813.75|17693.75|10
1622009660000|2021-05-26 06:14:20|17816.4|17696.4|17818.38|17698.38|17818.88|17698.88|17815.81|17695.81|10
1622009670000|2021-05-26 06:14:30|17818.75|17698.75|17821.8|17701.8|17821.8|17701.8|17818.75|17698.75|10
1622009680000|2021-05-26 06:14:40|17821.56|17701.56|17818.61|17698.61|17821.56|17701.56|17818.61|17698.61|9
1622009690000|2021-05-26 06:14:50|17818.54|17698.54|17816.79|17696.79|17818.91|17698.91|17815.67|17695.67|10
1622009700000|2021-05-26 06:15:00|17817.56|17697.56|17817.39|17697.39|17818.46|17698.46|17817.39|17697.39|10
1622009710000|2021-05-26 06:15:10|17817.86|17697.86|17824.29|17704.29|17824.29|17704.29|17817.71|17697.71|10
1622009720000|2021-05-26 06:15:20|17826.95|17706.95|17836.32|17716.32|17836.32|17716.32|17826.95|17706.95|10
1622009730000|2021-05-26 06:15:30|17836.53|17716.53|17841.97|17721.97|17842.4|17722.4|17836.53|17716.53|10
1622009740000|2021-05-26 06:15:40|17843.99|17723.99|17850.67|17730.67|17851.06|17731.06|17843.99|17723.99|10
1622009750000|2021-05-26 06:15:50|17851.35|17731.35|17866.16|17746.16|17866.16|17746.16|17851.35|17731.35|10
1622009760000|2021-05-26 06:16:00|17868.75|17748.75|17890.91|17770.91|17891.49|17771.49|17868.75|17748.75|10
1622009770000|2021-05-26 06:16:10|17888.42|17768.42|17873.73|17753.73|17888.42|17768.42|17873.73|17753.73|10
1622009780000|2021-05-26 06:16:20|17869.53|17749.53|17877.98|17757.98|17877.98|17757.98|17868.77|17748.77|10
1622009790000|2021-05-26 06:16:30|17880.28|17760.28|17885.09|17765.09|17886.18|17766.18|17880.28|17760.28|10
1622009800000|2021-05-26 06:16:40|17883.36|17763.36|17886.81|17766.81|17886.81|17766.81|17883.36|17763.36|10
1622009810000|2021-05-26 06:16:50|17888.76|17768.76|17894.43|17774.43|17894.43|17774.43|17887.78|17767.78|10
1622009820000|2021-05-26 06:17:00|17896.34|17776.34|17904.53|17784.53|17904.53|17784.53|17896.18|17776.18|10
1622009830000|2021-05-26 06:17:10|17907.49|17787.49|17918.5|17798.5|17918.5|17798.5|17907.37|17787.37|9
1622009840000|2021-05-26 06:17:20|17923.45|17803.45|17916.07|17796.07|17924.08|17804.08|17915.43|17795.43|10
1622009850000|2021-05-26 06:17:30|17911.79|17791.79|17906.02|17786.02|17913|17793|17906.02|17786.02|10
1622009860000|2021-05-26 06:17:40|17907.6|17787.6|17910.91|17790.91|17911.57|17791.57|17907.56|17787.56|10
1622009870000|2021-05-26 06:17:50|17910.08|17790.08|17904.51|17784.51|17910.08|17790.08|17904.21|17784.21|10
1622009880000|2021-05-26 06:18:00|17903.46|17783.46|17904.5|17784.5|17904.5|17784.5|17902.12|17782.12|10
1622009890000|2021-05-26 06:18:10|17906.38|17786.38|17914.78|17794.78|17914.78|17794.78|17906.38|17786.38|10
1622009900000|2021-05-26 06:18:20|17915.57|17795.57|17917.82|17797.82|17918.3|17798.3|17915.04|17795.04|10
1622009910000|2021-05-26 06:18:30|17920.21|17800.21|17917.54|17797.54|17921.7|17801.7|17917.54|17797.54|10
1622009920000|2021-05-26 06:18:40|17917.57|17797.57|17924.26|17804.26|17924.26|17804.26|17917.57|17797.57|9
1622009930000|2021-05-26 06:18:50|17926.47|17806.47|17934.5|17814.5|17934.5|17814.5|17926.41|17806.41|10
1622009940000|2021-05-26 06:19:00|17934.79|17814.79|17941.13|17821.13|17941.13|17821.13|17934.79|17814.79|10
1622009950000|2021-05-26 06:19:10|17941.89|17821.89|17940.89|17820.89|17942.71|17822.71|17940.18|17820.18|10
1622009960000|2021-05-26 06:19:20|17940.97|17820.97|17940.97|17820.97|17941.61|17821.61|17938.77|17818.77|10
1622009970000|2021-05-26 06:19:30|17936.98|17816.98|17931.54|17811.54|17936.98|17816.98|17931.54|17811.54|10
1622009980000|2021-05-26 06:19:40|17930.54|17810.54|17931.1|17811.1|17931.1|17811.1|17928.07|17808.07|10
1622009990000|2021-05-26 06:19:50|17929.75|17809.75|17929.5|17809.5|17931.74|17811.74|17929.44|17809.44|10
1622010000000|2021-05-26 06:20:00|17929.17|17809.17|17932.22|17812.22|17932.22|17812.22|17926.85|17806.85|10
1622010010000|2021-05-26 06:20:10|17932.57|17812.57|17940.99|17820.99|17942.86|17822.86|17932.57|17812.57|10
1622010020000|2021-05-26 06:20:20|17943.48|17823.48|17943.21|17823.21|17948.42|17828.42|17943.21|17823.21|10
1622010030000|2021-05-26 06:20:30|17942.45|17822.45|17943.24|17823.24|17946.67|17826.67|17941.76|17821.76|10
1622010040000|2021-05-26 06:20:40|17943.11|17823.11|17940|17820|17943.57|17823.57|17939.53|17819.53|9
1622010050000|2021-05-26 06:20:50|17940.89|17820.89|17938.93|17818.93|17940.89|17820.89|17938.61|17818.61|10
1622010060000|2021-05-26 06:21:00|17938.29|17818.29|17938.94|17818.94|17939.96|17819.96|17937.62|17817.62|10
1622010070000|2021-05-26 06:21:10|17939.38|17819.38|17949.42|17829.42|17949.42|17829.42|17939.38|17819.38|10
1622010080000|2021-05-26 06:21:20|17950.48|17830.48|17953.22|17833.22|17953.6|17833.6|17949.61|17829.61|10
1622010090000|2021-05-26 06:21:30|17952.86|17832.86|17950.03|17830.03|17952.86|17832.86|17949.63|17829.63|10
1622010100000|2021-05-26 06:21:40|17949.69|17829.69|17948.09|17828.09|17950.47|17830.47|17947.95|17827.95|10
1622010110000|2021-05-26 06:21:50|17947.84|17827.84|17947.54|17827.54|17950.71|17830.71|17946.16|17826.16|10
1622010120000|2021-05-26 06:22:00|17949.17|17829.17|17946.87|17826.87|17949.17|17829.17|17945.54|17825.54|10
1622010130000|2021-05-26 06:22:10|17947.34|17827.34|17946.44|17826.44|17948.62|17828.62|17946.44|17826.44|10
1622010140000|2021-05-26 06:22:20|17947|17827|17943.87|17823.87|17947|17827|17943.38|17823.38|10
1622010150000|2021-05-26 06:22:30|17943.56|17823.56|17944.51|17824.51|17944.51|17824.51|17942.88|17822.88|10
1622010160000|2021-05-26 06:22:40|17944.46|17824.46|17943.94|17823.94|17945.35|17825.35|17943.94|17823.94|10
1622010170000|2021-05-26 06:22:50|17943.96|17823.96|17942.43|17822.43|17943.96|17823.96|17939.82|17819.82|10
1622010180000|2021-05-26 06:23:00|17942.08|17822.08|17947.39|17827.39|17948.4|17828.4|17942.08|17822.08|10
1622010190000|2021-05-26 06:23:10|17946.72|17826.72|17948.59|17828.59|17948.59|17828.59|17946.72|17826.72|10
1622010200000|2021-05-26 06:23:20|17948.1|17828.1|17948.96|17828.96|17949.22|17829.22|17945.74|17825.74|10
1622010210000|2021-05-26 06:23:30|17949.52|17829.52|17965.75|17845.75|17965.75|17845.75|17949.52|17829.52|10
1622010220000|2021-05-26 06:23:40|17965.44|17845.44|17968.25|17848.25|17968.41|17848.41|17965.44|17845.44|10
1622010230000|2021-05-26 06:23:50|17967.86|17847.86|17965.06|17845.06|17968.3|17848.3|17964.35|17844.35|10
1622010240000|2021-05-26 06:24:00|17964.31|17844.31|17957.29|17837.29|17964.31|17844.31|17957|17837|10
1622010250000|2021-05-26 06:24:10|17957.26|17837.26|17945.67|17825.67|17957.26|17837.26|17945.67|17825.67|10
1622010260000|2021-05-26 06:24:20|17944.94|17824.94|17939.5|17819.5|17944.94|17824.94|17939.5|17819.5|10
1622010270000|2021-05-26 06:24:30|17938.1|17818.1|17930.54|17810.54|17938.1|17818.1|17930.06|17810.06|10
1622010280000|2021-05-26 06:24:40|17930.77|17810.77|17936.91|17816.91|17936.91|17816.91|17930.67|17810.67|10
1622010290000|2021-05-26 06:24:50|17940.08|17820.08|17956.54|17836.54|17956.54|17836.54|17940.08|17820.08|10
1622010300000|2021-05-26 06:25:00|17956.55|17836.55|17967.23|17847.23|17967.23|17847.23|17955.91|17835.91|10
1622010310000|2021-05-26 06:25:10|17967.34|17847.34|17990.57|17870.57|17990.57|17870.57|17967.34|17847.34|10
1622010320000|2021-05-26 06:25:20|17993.04|17873.04|17997.27|17877.27|18000.53|17880.53|17993.04|17873.04|10
1622010330000|2021-05-26 06:25:30|17995.55|17875.55|18002.95|17882.95|18002.95|17882.95|17995.55|17875.55|10
1622010340000|2021-05-26 06:25:40|18002.47|17882.47|18035.26|17915.26|18037.52|17917.52|18001.8|17881.8|10
1622010350000|2021-05-26 06:25:50|18037.9|17917.9|18067.5|17947.5|18067.5|17947.5|18037.9|17917.9|10
1622010360000|2021-05-26 06:26:00|18074.62|17954.62|18087.68|17967.68|18087.68|17967.68|18074.62|17954.62|10
1622010370000|2021-05-26 06:26:10|18091.57|17971.57|18099.26|17979.26|18104.76|17984.76|18091.57|17971.57|10
1622010380000|2021-05-26 06:26:20|18100.64|17980.64|18090.86|17970.86|18100.64|17980.64|18090.86|17970.86|10
1622010390000|2021-05-26 06:26:30|18089.13|17969.13|18095.91|17975.91|18095.91|17975.91|18088.21|17968.21|10
1622010400000|2021-05-26 06:26:40|18093.64|17973.64|18094.16|17974.16|18095.98|17975.98|18093.64|17973.64|10
1622010410000|2021-05-26 06:26:50|18093.37|17973.37|18090.66|17970.66|18094.47|17974.47|18090.66|17970.66|10
1622010420000|2021-05-26 06:27:00|18090.14|17970.14|18086.6|17966.6|18091.11|17971.11|18086.6|17966.6|10
1622010430000|2021-05-26 06:27:10|18083.52|17963.52|18073.61|17953.61|18084.65|17964.65|18073.61|17953.61|10
1622010440000|2021-05-26 06:27:20|18072.65|17952.65|18062.38|17942.38|18072.65|17952.65|18062.38|17942.38|10
1622010450000|2021-05-26 06:27:30|18062.82|17942.82|18067.75|17947.75|18069.4|17949.4|18062.26|17942.26|10
1622010460000|2021-05-26 06:27:40|18068.03|17948.03|18074.08|17954.08|18074.08|17954.08|18068.03|17948.03|10
1622010470000|2021-05-26 06:27:50|18074.64|17954.64|18075.39|17955.39|18075.39|17955.39|18074.23|17954.23|10
1622010480000|2021-05-26 06:28:00|18075.86|17955.86|18076.38|17956.38|18077.98|17957.98|18075.86|17955.86|10
1622010490000|2021-05-26 06:28:10|18078.38|17958.38|18077.9|17957.9|18079.59|17959.59|18076.36|17956.36|10
1622010500000|2021-05-26 06:28:20|18078.62|17958.62|18078.34|17958.34|18078.78|17958.78|18077.45|17957.45|10
1622010510000|2021-05-26 06:28:30|18078.31|17958.31|18075.27|17955.27|18078.31|17958.31|18075.27|17955.27|10
1622010520000|2021-05-26 06:28:40|18075.67|17955.67|18064.62|17944.62|18075.67|17955.67|18064.62|17944.62|10
1622010530000|2021-05-26 06:28:50|18063.52|17943.52|18059.73|17939.73|18063.52|17943.52|18058.98|17938.98|10
1622010540000|2021-05-26 06:29:00|18061.14|17941.14|18068.92|17948.92|18068.92|17948.92|18061.05|17941.05|10
1622010550000|2021-05-26 06:29:10|18070.37|17950.37|18078.68|17958.68|18079.88|17959.88|18070.37|17950.37|10
1622010560000|2021-05-26 06:29:20|18079.17|17959.17|18085.3|17965.3|18085.3|17965.3|18078.99|17958.99|10
1622010570000|2021-05-26 06:29:30|18088.16|17968.16|18107.31|17987.31|18107.31|17987.31|18086.38|17966.38|10
1622010580000|2021-05-26 06:29:40|18107.22|17987.22|18114.41|17994.41|18115.14|17995.14|18107.22|17987.22|10
1622010590000|2021-05-26 06:29:50|18114.82|17994.82|18122.04|18002.04|18122.04|18002.04|18114.82|17994.82|10
1622010600000|2021-05-26 06:30:00|18123.35|18003.35|18133.13|18013.13|18133.13|18013.13|18123.32|18003.32|10
1622010610000|2021-05-26 06:30:10|18133.33|18013.33|18173.03|18053.03|18174.04|18054.04|18133.03|18013.03|10
1622010620000|2021-05-26 06:30:20|18171.91|18051.91|18161.13|18041.13|18171.92|18051.92|18161.13|18041.13|10
1622010630000|2021-05-26 06:30:30|18162.86|18042.86|18163.17|18043.17|18164.27|18044.27|18159.22|18039.22|10
1622010640000|2021-05-26 06:30:40|18162.85|18042.85|18169.04|18049.04|18169.04|18049.04|18158.27|18038.27|10
1622010650000|2021-05-26 06:30:50|18168.65|18048.65|18174.81|18054.81|18174.81|18054.81|18168.65|18048.65|10
1622010660000|2021-05-26 06:31:00|18174.79|18054.79|18160.36|18040.36|18175.09|18055.09|18160.36|18040.36|10
1622010670000|2021-05-26 06:31:10|18157.63|18037.63|18148.26|18028.26|18157.63|18037.63|18146.04|18026.04|10
1622010680000|2021-05-26 06:31:20|18147.1|18027.1|18139.33|18019.33|18147.1|18027.1|18139.33|18019.33|9
1622010690000|2021-05-26 06:31:30|18139.01|18019.01|18134.1|18014.1|18139.01|18019.01|18134.1|18014.1|10
1622010700000|2021-05-26 06:31:40|18133.88|18013.88|18123.49|18003.49|18133.88|18013.88|18123.49|18003.49|10
1622010710000|2021-05-26 06:31:50|18121.79|18001.79|18119.43|17999.43|18121.79|18001.79|18118.05|17998.05|10
1622010720000|2021-05-26 06:32:00|18118.94|17998.94|18149.57|18029.57|18149.57|18029.57|18118.94|17998.94|10
1622010730000|2021-05-26 06:32:10|18152.77|18032.77|18160.38|18040.38|18160.94|18040.94|18152.77|18032.77|10
1622010740000|2021-05-26 06:32:20|18159.12|18039.12|18158.66|18038.66|18162.94|18042.94|18158.66|18038.66|10
1622010750000|2021-05-26 06:32:30|18157.65|18037.65|18153.5|18033.5|18158.19|18038.19|18151.69|18031.69|10
1622010760000|2021-05-26 06:32:40|18153.63|18033.63|18140.71|18020.71|18153.63|18033.63|18140.71|18020.71|10
1622010770000|2021-05-26 06:32:50|18141.5|18021.5|18138.02|18018.02|18141.5|18021.5|18137.3|18017.3|10
1622010780000|2021-05-26 06:33:00|18138.46|18018.46|18145.82|18025.82|18146.77|18026.77|18136.6|18016.6|10
1622010790000|2021-05-26 06:33:10|18146.3|18026.3|18150.65|18030.65|18151.33|18031.33|18146.3|18026.3|10
1622010800000|2021-05-26 06:33:20|18150.7|18030.7|18157.51|18037.51|18157.51|18037.51|18150.7|18030.7|10
1622010810000|2021-05-26 06:33:30|18159.7|18039.7|18174.66|18054.66|18174.66|18054.66|18159.7|18039.7|10
1622010820000|2021-05-26 06:33:40|18174.65|18054.65|18178.56|18058.56|18178.56|18058.56|18174.65|18054.65|10
1622010830000|2021-05-26 06:33:50|18179.32|18059.32|18179.28|18059.28|18180.49|18060.49|18179.08|18059.08|10
1622010840000|2021-05-26 06:34:00|18179.89|18059.89|18183.17|18063.17|18183.3|18063.3|18178.25|18058.25|10
1622010850000|2021-05-26 06:34:10|18184.1|18064.1|18176.62|18056.62|18184.45|18064.45|18176.62|18056.62|10
1622010860000|2021-05-26 06:34:20|18174.89|18054.89|18172.86|18052.86|18176.92|18056.92|18172.86|18052.86|10
1622010870000|2021-05-26 06:34:30|18172.2|18052.2|18172.24|18052.24|18177.6|18057.6|18172.2|18052.2|10
1622010880000|2021-05-26 06:34:40|18171.84|18051.84|18178.17|18058.17|18178.17|18058.17|18171.84|18051.84|10
1622010890000|2021-05-26 06:34:50|18176.62|18056.62|18187.6|18067.6|18187.6|18067.6|18176.62|18056.62|10
1622010900000|2021-05-26 06:35:00|18187.51|18067.51|18187.26|18067.26|18189.42|18069.42|18186.31|18066.31|10
1622010910000|2021-05-26 06:35:10|18186.99|18066.99|18180.09|18060.09|18186.99|18066.99|18180.09|18060.09|10
1622010920000|2021-05-26 06:35:20|18178.8|18058.8|18178.81|18058.81|18179.26|18059.26|18176.53|18056.53|10
1622010930000|2021-05-26 06:35:30|18179.82|18059.82|18190.29|18070.29|18190.29|18070.29|18179.82|18059.82|10
1622010940000|2021-05-26 06:35:40|18194.86|18074.86|18249.77|18129.77|18249.77|18129.77|18193.87|18073.87|10
1622010950000|2021-05-26 06:35:50|18249.84|18129.84|18262.82|18142.82|18262.92|18142.92|18246.9|18126.9|10
1622010960000|2021-05-26 06:36:00|18264.03|18144.03|18277.62|18157.62|18277.97|18157.97|18263.12|18143.12|10
1622010970000|2021-05-26 06:36:10|18279.09|18159.09|18288.8|18168.8|18289.19|18169.19|18279.09|18159.09|10
1622010980000|2021-05-26 06:36:20|18288.56|18168.56|18285.32|18165.32|18293.91|18173.91|18285.32|18165.32|10
1622010990000|2021-05-26 06:36:30|18286.06|18166.06|18282.62|18162.62|18286.06|18166.06|18282.62|18162.62|10
1622011000000|2021-05-26 06:36:40|18281.65|18161.65|18286.99|18166.99|18286.99|18166.99|18281.6|18161.6|10
1622011010000|2021-05-26 06:36:50|18286.58|18166.58|18279.47|18159.47|18286.58|18166.58|18279.47|18159.47|10
1622011020000|2021-05-26 06:37:00|18276.92|18156.92|18263.56|18143.56|18276.92|18156.92|18263.56|18143.56|10
1622011030000|2021-05-26 06:37:10|18263.49|18143.49|18256.35|18136.35|18263.49|18143.49|18256.35|18136.35|10
1622011040000|2021-05-26 06:37:20|18255.26|18135.26|18245.71|18125.71|18255.26|18135.26|18243.38|18123.38|10
1622011050000|2021-05-26 06:37:30|18244.54|18124.54|18243.17|18123.17|18246.11|18126.11|18243.17|18123.17|10
1622011060000|2021-05-26 06:37:40|18244.07|18124.07|18246.65|18126.65|18246.65|18126.65|18242.79|18122.79|10
1622011070000|2021-05-26 06:37:50|18245.57|18125.57|18245.26|18125.26|18246.5|18126.5|18244.99|18124.99|10
1622011080000|2021-05-26 06:38:00|18244.49|18124.49|18243.63|18123.63|18245.18|18125.18|18242.44|18122.44|10
1622011090000|2021-05-26 06:38:10|18245.23|18125.23|18263.59|18143.59|18263.59|18143.59|18245.23|18125.23|10
1622011100000|2021-05-26 06:38:20|18263.9|18143.9|18281.51|18161.51|18281.51|18161.51|18263.9|18143.9|10
1622011110000|2021-05-26 06:38:30|18281.59|18161.59|18285.52|18165.52|18287.96|18167.96|18281.59|18161.59|10
1622011120000|2021-05-26 06:38:40|18285.62|18165.62|18284.95|18164.95|18286.89|18166.89|18283.03|18163.03|10
1622011130000|2021-05-26 06:38:50|18283.8|18163.8|18278.85|18158.85|18283.8|18163.8|18275.5|18155.5|10
1622011140000|2021-05-26 06:39:00|18279.56|18159.56|18272.52|18152.52|18279.56|18159.56|18272.52|18152.52|10
1622011150000|2021-05-26 06:39:10|18269.47|18149.47|18252.31|18132.31|18269.47|18149.47|18252.31|18132.31|10
1622011160000|2021-05-26 06:39:20|18250.77|18130.77|18246.38|18126.38|18250.77|18130.77|18245|18125|10
1622011170000|2021-05-26 06:39:30|18247|18127|18250.58|18130.58|18250.58|18130.58|18247|18127|10
1622011180000|2021-05-26 06:39:40|18251.47|18131.47|18251.88|18131.88|18254.2|18134.2|18251.47|18131.47|10
1622011190000|2021-05-26 06:39:50|18252.59|18132.59|18254.45|18134.45|18255.85|18135.85|18251.21|18131.21|10
1622011200000|2021-05-26 06:40:00|18255.83|18135.83|18251.54|18131.54|18256.85|18136.85|18248.78|18128.78|10
1622011210000|2021-05-26 06:40:10|18251.9|18131.9|18257.13|18137.13|18257.28|18137.28|18251.9|18131.9|10
1622011220000|2021-05-26 06:40:20|18257.82|18137.82|18253.88|18133.88|18257.82|18137.82|18253.88|18133.88|10
1622011230000|2021-05-26 06:40:30|18251.61|18131.61|18249.23|18129.23|18253.04|18133.04|18249.23|18129.23|10
1622011240000|2021-05-26 06:40:40|18248.57|18128.57|18244.15|18124.15|18248.57|18128.57|18244.15|18124.15|10
1622011250000|2021-05-26 06:40:50|18243.53|18123.53|18236.16|18116.16|18243.53|18123.53|18235.31|18115.31|10
1622011260000|2021-05-26 06:41:00|18235.46|18115.46|18235.25|18115.25|18239.84|18119.84|18233.98|18113.98|10
1622011270000|2021-05-26 06:41:10|18232.63|18112.63|18224.23|18104.23|18232.63|18112.63|18224.23|18104.23|10
1622011280000|2021-05-26 06:41:20|18224.55|18104.55|18218.97|18098.97|18225.28|18105.28|18218.97|18098.97|10
1622011290000|2021-05-26 06:41:30|18219.44|18099.44|18206.08|18086.08|18219.44|18099.44|18205.95|18085.95|10
1622011300000|2021-05-26 06:41:40|18205.66|18085.66|18204.3|18084.3|18207.64|18087.64|18204.3|18084.3|10
1622011310000|2021-05-26 06:41:50|18204.07|18084.07|18201.76|18081.76|18204.07|18084.07|18201.52|18081.52|10
1622011320000|2021-05-26 06:42:00|18202.69|18082.69|18204.11|18084.11|18204.31|18084.31|18200.84|18080.84|10
1622011330000|2021-05-26 06:42:10|18204.35|18084.35|18211.99|18091.99|18211.99|18091.99|18202.97|18082.97|10
1622011340000|2021-05-26 06:42:20|18211.84|18091.84|18205.62|18085.62|18211.84|18091.84|18205.62|18085.62|10
1622011350000|2021-05-26 06:42:30|18203.74|18083.74|18209.56|18089.56|18209.56|18089.56|18203.74|18083.74|10
1622011360000|2021-05-26 06:42:40|18209.63|18089.63|18210.83|18090.83|18213.17|18093.17|18209.63|18089.63|10
1622011370000|2021-05-26 06:42:50|18211.73|18091.73|18208.67|18088.67|18211.73|18091.73|18208.67|18088.67|10
1622011380000|2021-05-26 06:43:00|18210.1|18090.1|18211.35|18091.35|18212.01|18092.01|18209.56|18089.56|10
1622011390000|2021-05-26 06:43:10|18213.27|18093.27|18213.48|18093.48|18213.48|18093.48|18210.76|18090.76|10
1622011400000|2021-05-26 06:43:20|18214.17|18094.17|18218.79|18098.79|18218.79|18098.79|18214.17|18094.17|10
1622011410000|2021-05-26 06:43:30|18219.82|18099.82|18227.68|18107.68|18227.68|18107.68|18219.82|18099.82|9
1622011420000|2021-05-26 06:43:40|18228.06|18108.06|18225.62|18105.62|18228.56|18108.56|18225.59|18105.59|10
1622011430000|2021-05-26 06:43:50|18226.7|18106.7|18239.98|18119.98|18239.98|18119.98|18226.7|18106.7|10
1622011440000|2021-05-26 06:44:00|18240.83|18120.83|18240.37|18120.37|18241.21|18121.21|18239.41|18119.41|10
1622011450000|2021-05-26 06:44:10|18240.74|18120.74|18243.71|18123.71|18244.08|18124.08|18240.64|18120.64|10
1622011460000|2021-05-26 06:44:20|18244.12|18124.12|18254.5|18134.5|18254.5|18134.5|18243.99|18123.99|10
1622011470000|2021-05-26 06:44:30|18255.82|18135.82|18267.3|18147.3|18267.3|18147.3|18254.07|18134.07|10
1622011480000|2021-05-26 06:44:40|18268.1|18148.1|18270.84|18150.84|18271.75|18151.75|18268.1|18148.1|10
1622011490000|2021-05-26 06:44:50|18271|18151|18272.06|18152.06|18272.9|18152.9|18270.45|18150.45|10
1622011500000|2021-05-26 06:45:00|18273.9|18153.9|18273.74|18153.74|18276.09|18156.09|18269.89|18149.89|10
1622011510000|2021-05-26 06:45:10|18271.57|18151.57|18267.31|18147.31|18271.57|18151.57|18266.17|18146.17|10
1622011520000|2021-05-26 06:45:20|18266.13|18146.13|18248.95|18128.95|18266.13|18146.13|18248.95|18128.95|10
1622011530000|2021-05-26 06:45:30|18247.51|18127.51|18241.17|18121.17|18247.51|18127.51|18241.17|18121.17|10
1622011540000|2021-05-26 06:45:40|18240.83|18120.83|18235.22|18115.22|18240.83|18120.83|18235.22|18115.22|10
1622011550000|2021-05-26 06:45:50|18234.41|18114.41|18224.54|18104.54|18234.41|18114.41|18224.54|18104.54|10
1622011560000|2021-05-26 06:46:00|18223.86|18103.86|18219.1|18099.1|18223.93|18103.93|18216.82|18096.82|10
1622011570000|2021-05-26 06:46:10|18218.85|18098.85|18209.24|18089.24|18220.13|18100.13|18209.24|18089.24|10
1622011580000|2021-05-26 06:46:20|18208.82|18088.82|18214.77|18094.77|18214.85|18094.85|18208.58|18088.58|10
1622011590000|2021-05-26 06:46:30|18214.27|18094.27|18208.95|18088.95|18217.07|18097.07|18208.95|18088.95|10
1622011600000|2021-05-26 06:46:40|18209.57|18089.57|18207.57|18087.57|18209.57|18089.57|18205.56|18085.56|10
1622011610000|2021-05-26 06:46:50|18207.12|18087.12|18201.52|18081.52|18207.12|18087.12|18201.52|18081.52|9
1622011620000|2021-05-26 06:47:00|18200.66|18080.66|18196.49|18076.49|18200.66|18080.66|18193.06|18073.06|10
1622011630000|2021-05-26 06:47:10|18197.39|18077.39|18202.89|18082.89|18204.21|18084.21|18197.39|18077.39|10
1622011640000|2021-05-26 06:47:20|18202.39|18082.39|18194.78|18074.78|18203.41|18083.41|18194.12|18074.12|10
1622011650000|2021-05-26 06:47:30|18194.44|18074.44|18194.24|18074.24|18195.35|18075.35|18192.88|18072.88|10
1622011660000|2021-05-26 06:47:40|18192.98|18072.98|18187.69|18067.69|18193.28|18073.28|18187.69|18067.69|10
1622011670000|2021-05-26 06:47:50|18187.13|18067.13|18179.06|18059.06|18187.48|18067.48|18179.06|18059.06|9
1622011680000|2021-05-26 06:48:00|18178.15|18058.15|18155.88|18035.88|18178.15|18058.15|18155.88|18035.88|10
1622011690000|2021-05-26 06:48:10|18149.83|18029.83|18146.83|18026.83|18149.83|18029.83|18144.6|18024.6|10
1622011700000|2021-05-26 06:48:20|18146.48|18026.48|18139.24|18019.24|18147.79|18027.79|18138.95|18018.95|10
1622011710000|2021-05-26 06:48:30|18140.46|18020.46|18136.68|18016.68|18142.38|18022.38|18136.68|18016.68|10
1622011720000|2021-05-26 06:48:40|18136.8|18016.8|18126.7|18006.7|18138.46|18018.46|18125.21|18005.21|10
1622011730000|2021-05-26 06:48:50|18126.67|18006.67|18122|18002|18128.36|18008.36|18121.61|18001.61|9
1622011740000|2021-05-26 06:49:00|18122.82|18002.82|18114.52|17994.52|18124.19|18004.19|18114.43|17994.43|10
1622011750000|2021-05-26 06:49:10|18116.79|17996.79|18115.76|17995.76|18117.22|17997.22|18111.63|17991.63|10
1622011760000|2021-05-26 06:49:20|18120.95|18000.95|18128.7|18008.7|18128.7|18008.7|18120.95|18000.95|10
1622011770000|2021-05-26 06:49:30|18129.9|18009.9|18134.9|18014.9|18135.82|18015.82|18129.45|18009.45|10
1622011780000|2021-05-26 06:49:40|18137.46|18017.46|18133.09|18013.09|18137.46|18017.46|18132.99|18012.99|10
1622011790000|2021-05-26 06:49:50|18131.71|18011.71|18125.95|18005.95|18131.71|18011.71|18125.58|18005.58|10
1622011800000|2021-05-26 06:50:00|18126.4|18006.4|18120.83|18000.83|18126.4|18006.4|18120.83|18000.83|10
1622011810000|2021-05-26 06:50:10|18119.47|17999.47|18119.95|17999.95|18119.95|17999.95|18118.54|17998.54|10
1622011820000|2021-05-26 06:50:20|18120.11|18000.11|18118.42|17998.42|18120.11|18000.11|18117.74|17997.74|10
1622011830000|2021-05-26 06:50:30|18117.24|17997.24|18114.18|17994.18|18117.51|17997.51|18113.99|17993.99|10
1622011840000|2021-05-26 06:50:40|18115.1|17995.1|18111.4|17991.4|18115.1|17995.1|18111.4|17991.4|10
1622011850000|2021-05-26 06:50:50|18110.75|17990.75|18108.68|17988.68|18110.81|17990.81|18107.98|17987.98|10
1622011860000|2021-05-26 06:51:00|18109.06|17989.06|18107.28|17987.28|18109.2|17989.2|18107.28|17987.28|10
1622011870000|2021-05-26 06:51:10|18105.89|17985.89|18112.01|17992.01|18112.63|17992.63|18104.97|17984.97|10
1622011880000|2021-05-26 06:51:20|18113.18|17993.18|18116.14|17996.14|18117|17997|18113.18|17993.18|10
1622011890000|2021-05-26 06:51:30|18115.9|17995.9|18120.68|18000.68|18121.19|18001.19|18115.9|17995.9|10
1622011900000|2021-05-26 06:51:40|18121.35|18001.35|18124.37|18004.37|18124.52|18004.52|18121.35|18001.35|9
1622011910000|2021-05-26 06:51:50|18125.11|18005.11|18125.81|18005.81|18126.9|18006.9|18125.01|18005.01|10
1622011920000|2021-05-26 06:52:00|18126.32|18006.32|18124.5|18004.5|18126.32|18006.32|18124.11|18004.11|10
1622011930000|2021-05-26 06:52:10|18124.49|18004.49|18128.99|18008.99|18128.99|18008.99|18124.34|18004.34|10
1622011940000|2021-05-26 06:52:20|18131.68|18011.68|18142.29|18022.29|18142.29|18022.29|18131.68|18011.68|10
1622011950000|2021-05-26 06:52:30|18141.81|18021.81|18151.16|18031.16|18151.16|18031.16|18141.81|18021.81|10
1622011960000|2021-05-26 06:52:40|18151.06|18031.06|18165.79|18045.79|18165.79|18045.79|18151.06|18031.06|10
1622011970000|2021-05-26 06:52:50|18165.39|18045.39|18165.82|18045.82|18166.44|18046.44|18163.54|18043.54|10
1622011980000|2021-05-26 06:53:00|18167.16|18047.16|18168.61|18048.61|18169.48|18049.48|18166.19|18046.19|10
1622011990000|2021-05-26 06:53:10|18168.02|18048.02|18178.43|18058.43|18178.43|18058.43|18168.02|18048.02|10
1622012000000|2021-05-26 06:53:20|18179.61|18059.61|18182.72|18062.72|18183.17|18063.17|18178.28|18058.28|10
1622012010000|2021-05-26 06:53:30|18182.1|18062.1|18183.64|18063.64|18183.64|18063.64|18177.57|18057.57|10
1622012020000|2021-05-26 06:53:40|18185.78|18065.78|18184.62|18064.62|18187.06|18067.06|18183.42|18063.42|10
1622012030000|2021-05-26 06:53:50|18184.61|18064.61|18193.11|18073.11|18193.11|18073.11|18182.62|18062.62|10
1622012040000|2021-05-26 06:54:00|18193.61|18073.61|18202.04|18082.04|18202.04|18082.04|18193.61|18073.61|10
1622012050000|2021-05-26 06:54:10|18204.79|18084.79|18208.27|18088.27|18208.5|18088.5|18203.94|18083.94|10
1622012060000|2021-05-26 06:54:20|18208.13|18088.13|18209.45|18089.45|18211.64|18091.64|18208.13|18088.13|10
1622012070000|2021-05-26 06:54:30|18210.69|18090.69|18205.5|18085.5|18210.81|18090.81|18205.5|18085.5|10
1622012080000|2021-05-26 06:54:40|18204.88|18084.88|18204.14|18084.14|18204.88|18084.88|18202.67|18082.67|10
1622012090000|2021-05-26 06:54:50|18205.07|18085.07|18208.94|18088.94|18209.54|18089.54|18205.07|18085.07|10
1622012100000|2021-05-26 06:55:00|18210.04|18090.04|18206.02|18086.02|18211.04|18091.04|18205.65|18085.65|10
1622012110000|2021-05-26 06:55:10|18206.72|18086.72|18212.11|18092.11|18212.11|18092.11|18206.72|18086.72|10
1622012120000|2021-05-26 06:55:20|18212.14|18092.14|18208.56|18088.56|18212.31|18092.31|18208.37|18088.37|10
1622012130000|2021-05-26 06:55:30|18207.38|18087.38|18200.56|18080.56|18207.38|18087.38|18199.85|18079.85|9
1622012140000|2021-05-26 06:55:40|18200.82|18080.82|18185.33|18065.33|18200.82|18080.82|18185.33|18065.33|10
1622012150000|2021-05-26 06:55:50|18185.97|18065.97|18187.21|18067.21|18187.21|18067.21|18184.74|18064.74|10
1622012160000|2021-05-26 06:56:00|18186.63|18066.63|18190.76|18070.76|18190.76|18070.76|18186.42|18066.42|10
1622012170000|2021-05-26 06:56:10|18190.83|18070.83|18192.83|18072.83|18193.07|18073.07|18190.07|18070.07|10
1622012180000|2021-05-26 06:56:20|18193.03|18073.03|18190.2|18070.2|18193.11|18073.11|18190.2|18070.2|10
1622012190000|2021-05-26 06:56:30|18189.05|18069.05|18194.52|18074.52|18194.52|18074.52|18189.02|18069.02|10
1622012200000|2021-05-26 06:56:40|18193.66|18073.66|18182.49|18062.49|18193.66|18073.66|18182.49|18062.49|10
1622012210000|2021-05-26 06:56:50|18180.97|18060.97|18181.86|18061.86|18181.86|18061.86|18179.18|18059.18|10
1622012220000|2021-05-26 06:57:00|18180.75|18060.75|18180.78|18060.78|18181.98|18061.98|18180.1|18060.1|10
1622012230000|2021-05-26 06:57:10|18179.82|18059.82|18183.14|18063.14|18183.14|18063.14|18179.68|18059.68|10
1622012240000|2021-05-26 06:57:20|18183.43|18063.43|18181.27|18061.27|18184.19|18064.19|18181.27|18061.27|10
1622012250000|2021-05-26 06:57:30|18180.92|18060.92|18183.39|18063.39|18183.39|18063.39|18180.08|18060.08|10
1622012260000|2021-05-26 06:57:40|18183.35|18063.35|18181.84|18061.84|18184.91|18064.91|18181.84|18061.84|10
1622012270000|2021-05-26 06:57:50|18182.44|18062.44|18177.37|18057.37|18182.59|18062.59|18177.37|18057.37|10
1622012280000|2021-05-26 06:58:00|18176.24|18056.24|18167.53|18047.53|18176.24|18056.24|18167.53|18047.53|10
1622012290000|2021-05-26 06:58:10|18163.92|18043.92|18158.87|18038.87|18163.92|18043.92|18158.87|18038.87|10
1622012300000|2021-05-26 06:58:20|18159.75|18039.75|18159.68|18039.68|18161.24|18041.24|18158.4|18038.4|10
1622012310000|2021-05-26 06:58:30|18158.68|18038.68|18163.73|18043.73|18163.73|18043.73|18158.61|18038.61|10
1622012320000|2021-05-26 06:58:40|18163.71|18043.71|18168.12|18048.12|18168.58|18048.58|18163.71|18043.71|10
1622012330000|2021-05-26 06:58:50|18169.32|18049.32|18172.9|18052.9|18174.18|18054.18|18168.62|18048.62|10
1622012340000|2021-05-26 06:59:00|18173.68|18053.68|18171.46|18051.46|18173.68|18053.68|18171.26|18051.26|10
1622012350000|2021-05-26 06:59:10|18170.89|18050.89|18168.45|18048.45|18170.89|18050.89|18166.9|18046.9|10
1622012360000|2021-05-26 06:59:20|18168.59|18048.59|18174.22|18054.22|18174.22|18054.22|18168.59|18048.59|10
1622012370000|2021-05-26 06:59:30|18175.24|18055.24|18179.57|18059.57|18179.57|18059.57|18175.24|18055.24|10
1622012380000|2021-05-26 06:59:40|18179.52|18059.52|18187.12|18067.12|18187.12|18067.12|18179.52|18059.52|10
1622012390000|2021-05-26 06:59:50|18188.24|18068.24|18191.23|18071.23|18191.68|18071.68|18187.59|18067.59|10
1622012400000|2021-05-26 07:00:00|18192.16|18072.16|18196.09|18076.09|18196.09|18076.09|18191.73|18071.73|10
1622012410000|2021-05-26 07:00:10|18196.58|18076.58|18204.23|18084.23|18204.53|18084.53|18196.58|18076.58|10
1622012420000|2021-05-26 07:00:20|18206.1|18086.1|18208.71|18088.71|18208.71|18088.71|18206.1|18086.1|10
1622012430000|2021-05-26 07:00:30|18207.84|18087.84|18200.39|18080.39|18209.12|18089.12|18200.39|18080.39|10
1622012440000|2021-05-26 07:00:40|18199.32|18079.32|18195.49|18075.49|18199.59|18079.59|18194.55|18074.55|10
1622012450000|2021-05-26 07:00:50|18194.29|18074.29|18190.47|18070.47|18194.29|18074.29|18188.87|18068.87|10
1622012460000|2021-05-26 07:01:00|18189.35|18069.35|18192.29|18072.29|18192.29|18072.29|18187.53|18067.53|10
1622012470000|2021-05-26 07:01:10|18191.33|18071.33|18194.14|18074.14|18194.14|18074.14|18191.33|18071.33|10
1622012480000|2021-05-26 07:01:20|18193.31|18073.31|18184.75|18064.75|18193.31|18073.31|18184.75|18064.75|9
1622012490000|2021-05-26 07:01:30|18185.59|18065.59|18176.9|18056.9|18185.59|18065.59|18176.9|18056.9|10
1622012500000|2021-05-26 07:01:40|18174.98|18054.98|18175.45|18055.45|18175.45|18055.45|18173|18053|10
1622012510000|2021-05-26 07:01:50|18175.39|18055.39|18169.57|18049.57|18175.39|18055.39|18169.57|18049.57|10
1622012520000|2021-05-26 07:02:00|18168.25|18048.25|18163.7|18043.7|18168.25|18048.25|18163.7|18043.7|10
1622012530000|2021-05-26 07:02:10|18163.83|18043.83|18152.51|18032.51|18164.28|18044.28|18152.51|18032.51|10
1622012540000|2021-05-26 07:02:20|18151.35|18031.35|18146.31|18026.31|18151.35|18031.35|18146.31|18026.31|9
1622012550000|2021-05-26 07:02:30|18146.35|18026.35|18138.75|18018.75|18146.35|18026.35|18138.66|18018.66|10
1622012560000|2021-05-26 07:02:40|18138.8|18018.8|18129.56|18009.56|18140.05|18020.05|18129.56|18009.56|10
1622012570000|2021-05-26 07:02:50|18127.53|18007.53|18119.92|17999.92|18127.54|18007.54|18119.92|17999.92|10
1622012580000|2021-05-26 07:03:00|18120.24|18000.24|18122.58|18002.58|18123.11|18003.11|18120.2|18000.2|10
1622012590000|2021-05-26 07:03:10|18122.53|18002.53|18125.6|18005.6|18125.6|18005.6|18121.46|18001.46|10
1622012600000|2021-05-26 07:03:20|18126.8|18006.8|18127.94|18007.94|18128.08|18008.08|18125.94|18005.94|10
1622012610000|2021-05-26 07:03:30|18127.57|18007.57|18127.28|18007.28|18128.32|18008.32|18126.68|18006.68|10
1622012620000|2021-05-26 07:03:40|18127.61|18007.61|18128.29|18008.29|18128.29|18008.29|18126.91|18006.91|10
1622012630000|2021-05-26 07:03:50|18129.14|18009.14|18122.2|18002.2|18130.16|18010.16|18121.8|18001.8|10
1622012640000|2021-05-26 07:04:00|18121.6|18001.6|18121.73|18001.73|18121.73|18001.73|18118.58|17998.58|10
1622012650000|2021-05-26 07:04:10|18122.4|18002.4|18127.13|18007.13|18127.17|18007.17|18122.4|18002.4|10
1622012660000|2021-05-26 07:04:20|18127.43|18007.43|18129.02|18009.02|18129.87|18009.87|18126.92|18006.92|10
1622012670000|2021-05-26 07:04:30|18128.15|18008.15|18123.37|18003.37|18128.83|18008.83|18123.37|18003.37|10
1622012680000|2021-05-26 07:04:40|18123.77|18003.77|18125.94|18005.94|18127.71|18007.71|18123.77|18003.77|10
1622012690000|2021-05-26 07:04:50|18126|18006|18121.94|18001.94|18126|18006|18121.31|18001.31|10
1622012700000|2021-05-26 07:05:00|18121.08|18001.08|18124.31|18004.31|18124.44|18004.44|18120.88|18000.88|10
1622012710000|2021-05-26 07:05:10|18124.21|18004.21|18123.5|18003.5|18124.81|18004.81|18123.5|18003.5|10
1622012720000|2021-05-26 07:05:20|18124.42|18004.42|18125.33|18005.33|18126.38|18006.38|18124.17|18004.17|10
1622012730000|2021-05-26 07:05:30|18125.54|18005.54|18128.02|18008.02|18128.02|18008.02|18125.21|18005.21|10
1622012740000|2021-05-26 07:05:40|18128.87|18008.87|18134.85|18014.85|18136.39|18016.39|18128.87|18008.87|10
1622012750000|2021-05-26 07:05:50|18133.54|18013.54|18139.81|18019.81|18139.81|18019.81|18133.54|18013.54|10
1622012760000|2021-05-26 07:06:00|18140.32|18020.32|18133.28|18013.28|18140.32|18020.32|18133.28|18013.28|10
1622012770000|2021-05-26 07:06:10|18133.89|18013.89|18135.45|18015.45|18136.34|18016.34|18133.31|18013.31|10
1622012780000|2021-05-26 07:06:20|18135.75|18015.75|18131.91|18011.91|18135.75|18015.75|18131.91|18011.91|10
1622012790000|2021-05-26 07:06:30|18133.59|18013.59|18132.24|18012.24|18133.59|18013.59|18132.12|18012.12|10
1622012800000|2021-05-26 07:06:40|18132.79|18012.79|18129.16|18009.16|18132.79|18012.79|18129.16|18009.16|9
1622012810000|2021-05-26 07:06:50|18126.47|18006.47|18120.67|18000.67|18126.47|18006.47|18120.67|18000.67|10
1622012820000|2021-05-26 07:07:00|18120.54|18000.54|18115.57|17995.57|18120.73|18000.73|18115.57|17995.57|10
1622012830000|2021-05-26 07:07:10|18115.37|17995.37|18110.8|17990.8|18115.37|17995.37|18110.8|17990.8|10
1622012840000|2021-05-26 07:07:20|18110.97|17990.97|18107.1|17987.1|18110.97|17990.97|18106.15|17986.15|10
1622012850000|2021-05-26 07:07:30|18106.09|17986.09|18103.39|17983.39|18106.09|17986.09|18102.31|17982.31|10
1622012860000|2021-05-26 07:07:40|18104.27|17984.27|18101.04|17981.04|18104.27|17984.27|18100.9|17980.9|10
1622012870000|2021-05-26 07:07:50|18100.3|17980.3|18103.59|17983.59|18103.59|17983.59|18098.99|17978.99|10
1622012880000|2021-05-26 07:08:00|18103.12|17983.12|18098.63|17978.63|18103.12|17983.12|18098.05|17978.05|10
1622012890000|2021-05-26 07:08:10|18098.34|17978.34|18101.48|17981.48|18101.48|17981.48|18098.34|17978.34|10
1622012900000|2021-05-26 07:08:20|18102.45|17982.45|18106.02|17986.02|18106.02|17986.02|18102.45|17982.45|10
1622012910000|2021-05-26 07:08:30|18105.85|17985.85|18109.22|17989.22|18109.22|17989.22|18104.75|17984.75|10
1622012920000|2021-05-26 07:08:40|18109.48|17989.48|18109.08|17989.08|18111.55|17991.55|18109.08|17989.08|10
1622012930000|2021-05-26 07:08:50|18109.42|17989.42|18111.2|17991.2|18111.38|17991.38|18109.42|17989.42|10
1622012940000|2021-05-26 07:09:00|18111.52|17991.52|18104.18|17984.18|18111.52|17991.52|18104.18|17984.18|10
1622012950000|2021-05-26 07:09:10|18103.24|17983.24|18101|17981|18104.52|17984.52|18101|17981|10
1622012960000|2021-05-26 07:09:20|18100.65|17980.65|18097.6|17977.6|18100.65|17980.65|18096.84|17976.84|10
1622012970000|2021-05-26 07:09:30|18095.5|17975.5|18093.41|17973.41|18095.5|17975.5|18091.4|17971.4|10
1622012980000|2021-05-26 07:09:40|18092.61|17972.61|18089.46|17969.46|18092.61|17972.61|18088.61|17968.61|10
1622012990000|2021-05-26 07:09:50|18088.44|17968.44|18083.93|17963.93|18089.65|17969.65|18082.51|17962.51|10
1622013000000|2021-05-26 07:10:00|18084.53|17964.53|18082.72|17962.72|18085.4|17965.4|18082.72|17962.72|10
1622013010000|2021-05-26 07:10:10|18083.24|17963.24|18086.7|17966.7|18087.13|17967.13|18082.91|17962.91|10
1622013020000|2021-05-26 07:10:20|18085.86|17965.86|18094.62|17974.62|18094.62|17974.62|18085.86|17965.86|10
1622013030000|2021-05-26 07:10:30|18094.63|17974.63|18098.42|17978.42|18098.42|17978.42|18094.63|17974.63|10
1622013040000|2021-05-26 07:10:40|18099.52|17979.52|18103.33|17983.33|18103.51|17983.51|18099.52|17979.52|10
1622013050000|2021-05-26 07:10:50|18103.65|17983.65|18104.96|17984.96|18104.96|17984.96|18103.24|17983.24|10
1622013060000|2021-05-26 07:11:00|18104.5|17984.5|18112.76|17992.76|18112.76|17992.76|18104.5|17984.5|10
1622013070000|2021-05-26 07:11:10|18112.3|17992.3|18117.16|17997.16|18117.16|17997.16|18112.3|17992.3|10
1622013080000|2021-05-26 07:11:20|18117.43|17997.43|18120.75|18000.75|18120.75|18000.75|18117.43|17997.43|10
1622013090000|2021-05-26 07:11:30|18122.53|18002.53|18125.67|18005.67|18126.51|18006.51|18122.53|18002.53|10
1622013100000|2021-05-26 07:11:40|18126.3|18006.3|18129.7|18009.7|18129.7|18009.7|18125.27|18005.27|10
1622013110000|2021-05-26 07:11:50|18130.9|18010.9|18138.53|18018.53|18138.53|18018.53|18130.9|18010.9|10
1622013120000|2021-05-26 07:12:00|18138.48|18018.48|18143.44|18023.44|18144.72|18024.72|18138.48|18018.48|10
1622013130000|2021-05-26 07:12:10|18143.55|18023.55|18146.84|18026.84|18147.2|18027.2|18143.55|18023.55|10
1622013140000|2021-05-26 07:12:20|18147.45|18027.45|18149.41|18029.41|18149.41|18029.41|18144.99|18024.99|10
1622013150000|2021-05-26 07:12:30|18149.43|18029.43|18149.96|18029.96|18150.46|18030.46|18148.66|18028.66|9
1622013160000|2021-05-26 07:12:40|18150.28|18030.28|18152.29|18032.29|18154.65|18034.65|18150.28|18030.28|10
1622013170000|2021-05-26 07:12:50|18152.57|18032.57|18152.58|18032.58|18154.57|18034.57|18152.17|18032.17|10
1622013180000|2021-05-26 07:13:00|18153.28|18033.28|18155.14|18035.14|18155.27|18035.27|18153.28|18033.28|9
1622013190000|2021-05-26 07:13:10|18155.59|18035.59|18155.17|18035.17|18158.55|18038.55|18155.17|18035.17|10
1622013200000|2021-05-26 07:13:20|18156.4|18036.4|18154.84|18034.84|18157.35|18037.35|18154.84|18034.84|10
1622013210000|2021-05-26 07:13:30|18153.75|18033.75|18153.63|18033.63|18153.75|18033.75|18152.11|18032.11|10
1622013220000|2021-05-26 07:13:40|18154.13|18034.13|18159.81|18039.81|18160.82|18040.82|18154.13|18034.13|10
1622013230000|2021-05-26 07:13:50|18159|18039|18164.43|18044.43|18164.43|18044.43|18158.09|18038.09|10
1622013240000|2021-05-26 07:14:00|18164.78|18044.78|18170.98|18050.98|18170.98|18050.98|18164.78|18044.78|10
1622013250000|2021-05-26 07:14:10|18174.55|18054.55|18174.97|18054.97|18176|18056|18174.55|18054.55|10
1622013260000|2021-05-26 07:14:20|18173.89|18053.89|18175.56|18055.56|18176.42|18056.42|18173.89|18053.89|10
1622013270000|2021-05-26 07:14:30|18175.53|18055.53|18177.82|18057.82|18177.82|18057.82|18175.04|18055.04|10
1622013280000|2021-05-26 07:14:40|18178.53|18058.53|18178.14|18058.14|18180.72|18060.72|18177.95|18057.95|10
1622013290000|2021-05-26 07:14:50|18176.7|18056.7|18179.38|18059.38|18179.38|18059.38|18176.7|18056.7|10
1622013300000|2021-05-26 07:15:00|18179.45|18059.45|18184.26|18064.26|18184.26|18064.26|18179.43|18059.43|10
1622013310000|2021-05-26 07:15:10|18185.98|18065.98|18192.17|18072.17|18192.88|18072.88|18185.98|18065.98|10
1622013320000|2021-05-26 07:15:20|18192.55|18072.55|18210.91|18090.91|18210.91|18090.91|18192.55|18072.55|10
1622013330000|2021-05-26 07:15:30|18210.86|18090.86|18219.16|18099.16|18219.16|18099.16|18210.86|18090.86|10
1622013340000|2021-05-26 07:15:40|18219.65|18099.65|18228.82|18108.82|18228.82|18108.82|18219.65|18099.65|10
1622013350000|2021-05-26 07:15:50|18229.39|18109.39|18229.94|18109.94|18231.11|18111.11|18229.39|18109.39|10
1622013360000|2021-05-26 07:16:00|18229.86|18109.86|18227.28|18107.28|18229.86|18109.86|18227.28|18107.28|10
1622013370000|2021-05-26 07:16:10|18226.45|18106.45|18220.93|18100.93|18226.45|18106.45|18220.93|18100.93|10
1622013380000|2021-05-26 07:16:20|18220.9|18100.9|18220.23|18100.23|18223.83|18103.83|18220.23|18100.23|10
1622013390000|2021-05-26 07:16:30|18220.37|18100.37|18207.85|18087.85|18220.37|18100.37|18207.85|18087.85|10
1622013400000|2021-05-26 07:16:40|18206.16|18086.16|18199.34|18079.34|18206.16|18086.16|18198.95|18078.95|10
1622013410000|2021-05-26 07:16:50|18197.79|18077.79|18192.95|18072.95|18197.79|18077.79|18192.95|18072.95|10
1622013420000|2021-05-26 07:17:00|18193.49|18073.49|18181.24|18061.24|18195.09|18075.09|18181.24|18061.24|10
1622013430000|2021-05-26 07:17:10|18181.47|18061.47|18166.94|18046.94|18182.75|18062.75|18166.94|18046.94|10
1622013440000|2021-05-26 07:17:20|18166.24|18046.24|18154.93|18034.93|18166.24|18046.24|18154.93|18034.93|10
1622013450000|2021-05-26 07:17:30|18155.1|18035.1|18141.36|18021.36|18155.1|18035.1|18141.36|18021.36|10
1622013460000|2021-05-26 07:17:40|18140.41|18020.41|18142.79|18022.79|18142.79|18022.79|18140.41|18020.41|10
1622013470000|2021-05-26 07:17:50|18142.76|18022.76|18146.38|18026.38|18146.53|18026.53|18142.76|18022.76|10
1622013480000|2021-05-26 07:18:00|18146.92|18026.92|18141.43|18021.43|18147.09|18027.09|18141.43|18021.43|10
1622013490000|2021-05-26 07:18:10|18141.79|18021.79|18136.97|18016.97|18141.79|18021.79|18136.97|18016.97|10
1622013500000|2021-05-26 07:18:20|18135.71|18015.71|18134.24|18014.24|18135.71|18015.71|18132.39|18012.39|10
1622013510000|2021-05-26 07:18:30|18135.29|18015.29|18135.69|18015.69|18136.35|18016.35|18134|18014|10
1622013520000|2021-05-26 07:18:40|18136.04|18016.04|18135.1|18015.1|18136.07|18016.07|18135.1|18015.1|9
1622013530000|2021-05-26 07:18:50|18138.81|18018.81|18119.8|17999.8|18138.81|18018.81|18119.8|17999.8|10
1622013540000|2021-05-26 07:19:00|18117.84|17997.84|18116.37|17996.37|18117.84|17997.84|18115.27|17995.27|10
1622013550000|2021-05-26 07:19:10|18115.49|17995.49|18113.15|17993.15|18117.24|17997.24|18112.9|17992.9|10
1622013560000|2021-05-26 07:19:20|18112.14|17992.14|18112.45|17992.45|18112.81|17992.81|18111.26|17991.26|10
1622013570000|2021-05-26 07:19:30|18113.11|17993.11|18114.16|17994.16|18114.74|17994.74|18111.44|17991.44|10
1622013580000|2021-05-26 07:19:40|18113.41|17993.41|18116.79|17996.79|18116.79|17996.79|18112.07|17992.07|10
1622013590000|2021-05-26 07:19:50|18117.81|17997.81|18129.01|18009.01|18129.01|18009.01|18117.81|17997.81|10
1622013600000|2021-05-26 07:20:00|18128.98|18008.98|18129.29|18009.29|18131.59|18011.59|18128.98|18008.98|10
1622013610000|2021-05-26 07:20:10|18128.26|18008.26|18130.51|18010.51|18130.89|18010.89|18128.26|18008.26|10
1622013620000|2021-05-26 07:20:20|18131.24|18011.24|18133.54|18013.54|18133.73|18013.73|18130.73|18010.73|10
1622013630000|2021-05-26 07:20:30|18133.75|18013.75|18134.5|18014.5|18134.84|18014.84|18132.31|18012.31|9
1622013640000|2021-05-26 07:20:40|18134.44|18014.44|18129.29|18009.29|18134.56|18014.56|18129.29|18009.29|10
1622013650000|2021-05-26 07:20:50|18129.23|18009.23|18133.16|18013.16|18133.16|18013.16|18128.78|18008.78|10
1622013660000|2021-05-26 07:21:00|18134.52|18014.52|18136.73|18016.73|18137.77|18017.77|18134.52|18014.52|10
1622013670000|2021-05-26 07:21:10|18135.96|18015.96|18135.24|18015.24|18137.88|18017.88|18135.24|18015.24|10
1622013680000|2021-05-26 07:21:20|18134.82|18014.82|18135.43|18015.43|18136.64|18016.64|18132.59|18012.59|10
1622013690000|2021-05-26 07:21:30|18134.84|18014.84|18134.35|18014.35|18134.84|18014.84|18132.67|18012.67|10
1622013700000|2021-05-26 07:21:40|18134.03|18014.03|18132.34|18012.34|18134.17|18014.17|18132.34|18012.34|9
1622013710000|2021-05-26 07:21:50|18131.95|18011.95|18131.45|18011.45|18132.05|18012.05|18131.03|18011.03|9
1622013720000|2021-05-26 07:22:00|18132.1|18012.1|18132.34|18012.34|18132.34|18012.34|18129.32|18009.32|10
1622013730000|2021-05-26 07:22:10|18131.71|18011.71|18131.38|18011.38|18132.98|18012.98|18131.1|18011.1|9
1622013740000|2021-05-26 07:22:20|18132.37|18012.37|18139.87|18019.87|18139.87|18019.87|18132.37|18012.37|10
1622013750000|2021-05-26 07:22:30|18141.12|18021.12|18141.55|18021.55|18143.17|18023.17|18140.71|18020.71|10
1622013760000|2021-05-26 07:22:40|18141.77|18021.77|18139.15|18019.15|18141.77|18021.77|18138.46|18018.46|10
1622013770000|2021-05-26 07:22:50|18139.33|18019.33|18138.92|18018.92|18139.33|18019.33|18137.66|18017.66|10
1622013780000|2021-05-26 07:23:00|18138.15|18018.15|18145.51|18025.51|18145.51|18025.51|18138.15|18018.15|10
1622013790000|2021-05-26 07:23:10|18146.78|18026.78|18146.09|18026.09|18147.83|18027.83|18145.8|18025.8|10
1622013800000|2021-05-26 07:23:20|18147.7|18027.7|18152.75|18032.75|18152.75|18032.75|18146.57|18026.57|10
1622013810000|2021-05-26 07:23:30|18154.07|18034.07|18153.09|18033.09|18154.56|18034.56|18152.56|18032.56|10
1622013820000|2021-05-26 07:23:40|18154.21|18034.21|18150.73|18030.73|18155.39|18035.39|18150.73|18030.73|10
1622013830000|2021-05-26 07:23:50|18151.1|18031.1|18153.7|18033.7|18153.76|18033.76|18150.87|18030.87|9
1622013840000|2021-05-26 07:24:00|18153.87|18033.87|18153.15|18033.15|18155.42|18035.42|18153.15|18033.15|10
1622013850000|2021-05-26 07:24:10|18152.54|18032.54|18150.14|18030.14|18152.54|18032.54|18149.48|18029.48|10
1622013860000|2021-05-26 07:24:20|18150.25|18030.25|18149.74|18029.74|18150.59|18030.59|18149.43|18029.43|10
1622013870000|2021-05-26 07:24:30|18150|18030|18150.19|18030.19|18151.18|18031.18|18149.81|18029.81|10
1622013880000|2021-05-26 07:24:40|18150.08|18030.08|18150.96|18030.96|18152.34|18032.34|18150.08|18030.08|10
1622013890000|2021-05-26 07:24:50|18150.6|18030.6|18150.05|18030.05|18151.95|18031.95|18149.97|18029.97|10
1622013900000|2021-05-26 07:25:00|18149.52|18029.52|18150.86|18030.86|18150.86|18030.86|18148.46|18028.46|10
1622013910000|2021-05-26 07:25:10|18151.79|18031.79|18156.78|18036.78|18157.04|18037.04|18151.79|18031.79|10
1622013920000|2021-05-26 07:25:20|18156.6|18036.6|18163.68|18043.68|18164.06|18044.06|18156.3|18036.3|10
1622013930000|2021-05-26 07:25:30|18165.4|18045.4|18168.77|18048.77|18168.77|18048.77|18165.4|18045.4|10
1622013940000|2021-05-26 07:25:40|18167.77|18047.77|18166.15|18046.15|18168.27|18048.27|18164.46|18044.46|10
1622013950000|2021-05-26 07:25:50|18166.59|18046.59|18172.72|18052.72|18172.72|18052.72|18166.59|18046.59|10
1622013960000|2021-05-26 07:26:00|18173.23|18053.23|18177.1|18057.1|18178.56|18058.56|18173.23|18053.23|10
1622013970000|2021-05-26 07:26:10|18177.03|18057.03|18177.65|18057.65|18179.69|18059.69|18176.87|18056.87|10
1622013980000|2021-05-26 07:26:20|18175.74|18055.74|18176.55|18056.55|18177.22|18057.22|18175.74|18055.74|10
1622013990000|2021-05-26 07:26:30|18175.77|18055.77|18178.83|18058.83|18178.83|18058.83|18175.6|18055.6|10
1622014000000|2021-05-26 07:26:40|18178.94|18058.94|18181.9|18061.9|18181.9|18061.9|18178.7|18058.7|10
1622014010000|2021-05-26 07:26:50|18182.83|18062.83|18185.93|18065.93|18186.41|18066.41|18182.54|18062.54|10
1622014020000|2021-05-26 07:27:00|18185.9|18065.9|18183.19|18063.19|18185.9|18065.9|18183.19|18063.19|10
1622014030000|2021-05-26 07:27:10|18182.74|18062.74|18190.46|18070.46|18191.14|18071.14|18181.49|18061.49|10
1622014040000|2021-05-26 07:27:20|18188.48|18068.48|18188.67|18068.67|18190.51|18070.51|18187.95|18067.95|10
1622014050000|2021-05-26 07:27:30|18189.12|18069.12|18192.16|18072.16|18192.86|18072.86|18189.07|18069.07|10
1622014060000|2021-05-26 07:27:40|18193|18073|18190.77|18070.77|18193|18073|18190.67|18070.67|10
1622014070000|2021-05-26 07:27:50|18190.82|18070.82|18190.65|18070.65|18191.99|18071.99|18190.65|18070.65|10
1622014080000|2021-05-26 07:28:00|18190.61|18070.61|18191.56|18071.56|18191.56|18071.56|18189.52|18069.52|10
1622014090000|2021-05-26 07:28:10|18191.35|18071.35|18195.32|18075.32|18195.32|18075.32|18191.31|18071.31|10
1622014100000|2021-05-26 07:28:20|18195.41|18075.41|18194.96|18074.96|18196.08|18076.08|18194.96|18074.96|10
1622014110000|2021-05-26 07:28:30|18194.36|18074.36|18195.5|18075.5|18195.5|18075.5|18193.51|18073.51|10
1622014120000|2021-05-26 07:28:40|18194.77|18074.77|18191.11|18071.11|18194.77|18074.77|18191.11|18071.11|10
1622014130000|2021-05-26 07:28:50|18191.37|18071.37|18187.91|18067.91|18191.37|18071.37|18185.92|18065.92|10
1622014140000|2021-05-26 07:29:00|18188.75|18068.75|18188.09|18068.09|18189.48|18069.48|18187.13|18067.13|10
1622014150000|2021-05-26 07:29:10|18188.01|18068.01|18177.62|18057.62|18188.01|18068.01|18177.62|18057.62|10
1622014160000|2021-05-26 07:29:20|18176.09|18056.09|18172.09|18052.09|18176.19|18056.19|18172.09|18052.09|10
1622014170000|2021-05-26 07:29:30|18170.86|18050.86|18169.73|18049.73|18172.21|18052.21|18169.73|18049.73|9
1622014180000|2021-05-26 07:29:40|18168.84|18048.84|18168.65|18048.65|18169.46|18049.46|18168.65|18048.65|10
1622014190000|2021-05-26 07:29:50|18168.68|18048.68|18169.23|18049.23|18169.23|18049.23|18167.51|18047.51|10
1622014200000|2021-05-26 07:30:00|18169.74|18049.74|18171.06|18051.06|18172.02|18052.02|18169.6|18049.6|10
1622014210000|2021-05-26 07:30:10|18170.76|18050.76|18176.63|18056.63|18176.63|18056.63|18170.58|18050.58|9
1622014220000|2021-05-26 07:30:20|18178.23|18058.23|18180.03|18060.03|18181.3|18061.3|18178.23|18058.23|10
1622014230000|2021-05-26 07:30:30|18179.76|18059.76|18183.04|18063.04|18183.12|18063.12|18178.97|18058.97|10
1622014240000|2021-05-26 07:30:40|18184.09|18064.09|18186.45|18066.45|18186.45|18066.45|18183.4|18063.4|10
1622014250000|2021-05-26 07:30:50|18189.4|18069.4|18192.93|18072.93|18192.93|18072.93|18189.25|18069.25|10
1622014260000|2021-05-26 07:31:00|18192.8|18072.8|18199.73|18079.73|18199.73|18079.73|18192.8|18072.8|10
1622014270000|2021-05-26 07:31:10|18199.35|18079.35|18205.2|18085.2|18205.2|18085.2|18198.55|18078.55|10
1622014280000|2021-05-26 07:31:20|18205.74|18085.74|18218.59|18098.59|18218.59|18098.59|18205.62|18085.62|10
1622014290000|2021-05-26 07:31:30|18220.49|18100.49|18233.94|18113.94|18233.94|18113.94|18220.49|18100.49|10
1622014300000|2021-05-26 07:31:40|18233.41|18113.41|18245.09|18125.09|18245.75|18125.75|18233.41|18113.41|10
1622014310000|2021-05-26 07:31:50|18246.13|18126.13|18251.03|18131.03|18251.03|18131.03|18246.13|18126.13|10
1622014320000|2021-05-26 07:32:00|18251.63|18131.63|18259.98|18139.98|18260.67|18140.67|18251.63|18131.63|10
1622014330000|2021-05-26 07:32:10|18260.56|18140.56|18261.52|18141.52|18262.54|18142.54|18260.56|18140.56|10
1622014340000|2021-05-26 07:32:20|18260.81|18140.81|18255.85|18135.85|18261.03|18141.03|18255.85|18135.85|10
1622014350000|2021-05-26 07:32:30|18255.56|18135.56|18255.34|18135.34|18258.87|18138.87|18255.34|18135.34|10
1622014360000|2021-05-26 07:32:40|18252.63|18132.63|18260.52|18140.52|18260.52|18140.52|18252.43|18132.43|10
1622014370000|2021-05-26 07:32:50|18260.4|18140.4|18263.71|18143.71|18263.71|18143.71|18260.4|18140.4|10
1622014380000|2021-05-26 07:33:00|18264.14|18144.14|18275.61|18155.61|18276.62|18156.62|18264.14|18144.14|10
1622014390000|2021-05-26 07:33:10|18276.05|18156.05|18283.64|18163.64|18283.64|18163.64|18276.05|18156.05|10
1622014400000|2021-05-26 07:33:20|18282.98|18162.98|18282.95|18162.95|18282.98|18162.98|18280.04|18160.04|9
1622014410000|2021-05-26 07:33:30|18283.19|18163.19|18284.22|18164.22|18286.01|18166.01|18282.9|18162.9|10
1622014420000|2021-05-26 07:33:40|18284.36|18164.36|18280.53|18160.53|18284.79|18164.79|18280.53|18160.53|10
1622014430000|2021-05-26 07:33:50|18280.5|18160.5|18283.15|18163.15|18284.51|18164.51|18280.5|18160.5|10
1622014440000|2021-05-26 07:34:00|18282.71|18162.71|18278.14|18158.14|18282.71|18162.71|18277.83|18157.83|10
1622014450000|2021-05-26 07:34:10|18278.87|18158.87|18282|18162|18282.74|18162.74|18278.87|18158.87|10
1622014460000|2021-05-26 07:34:20|18281.17|18161.17|18279.7|18159.7|18281.93|18161.93|18279.3|18159.3|10
1622014470000|2021-05-26 07:34:30|18279.21|18159.21|18275.17|18155.17|18279.21|18159.21|18274.45|18154.45|10
1622014480000|2021-05-26 07:34:40|18275.23|18155.23|18268.6|18148.6|18275.23|18155.23|18268.6|18148.6|10
1622014490000|2021-05-26 07:34:50|18267.73|18147.73|18267.17|18147.17|18267.73|18147.73|18266.64|18146.64|10
1622014500000|2021-05-26 07:35:00|18268.02|18148.02|18265.4|18145.4|18269.25|18149.25|18265.4|18145.4|10
1622014510000|2021-05-26 07:35:10|18264.39|18144.39|18248.76|18128.76|18264.39|18144.39|18248.76|18128.76|10
1622014520000|2021-05-26 07:35:20|18245.94|18125.94|18240.07|18120.07|18246.44|18126.44|18240.07|18120.07|10
1622014530000|2021-05-26 07:35:30|18240.09|18120.09|18244.35|18124.35|18244.35|18124.35|18239.52|18119.52|10
1622014540000|2021-05-26 07:35:40|18247.45|18127.45|18250.48|18130.48|18250.48|18130.48|18246.5|18126.5|10
1622014550000|2021-05-26 07:35:50|18251.04|18131.04|18251.08|18131.08|18251.53|18131.53|18244.52|18124.52|10
1622014560000|2021-05-26 07:36:00|18252.12|18132.12|18253.16|18133.16|18253.16|18133.16|18250.35|18130.35|10
1622014570000|2021-05-26 07:36:10|18253.2|18133.2|18265.99|18145.99|18265.99|18145.99|18253.2|18133.2|10
1622014580000|2021-05-26 07:36:20|18266.28|18146.28|18269.05|18149.05|18269.11|18149.11|18265.81|18145.81|10
1622014590000|2021-05-26 07:36:30|18268.89|18148.89|18269.43|18149.43|18271.43|18151.43|18268.89|18148.89|10
1622014600000|2021-05-26 07:36:40|18271.14|18151.14|18273.8|18153.8|18273.8|18153.8|18269.97|18149.97|10
1622014610000|2021-05-26 07:36:50|18273.85|18153.85|18283.82|18163.82|18283.82|18163.82|18273.85|18153.85|10
1622014620000|2021-05-26 07:37:00|18284.41|18164.41|18298.4|18178.4|18298.4|18178.4|18284.41|18164.41|10
1622014630000|2021-05-26 07:37:10|18301.95|18181.95|18310.49|18190.49|18311.39|18191.39|18301.95|18181.95|10
1622014640000|2021-05-26 07:37:20|18310.36|18190.36|18306.19|18186.19|18310.36|18190.36|18306.12|18186.12|10
1622014650000|2021-05-26 07:37:30|18308.25|18188.25|18307.78|18187.78|18308.25|18188.25|18305.6|18185.6|10
1622014660000|2021-05-26 07:37:40|18309.13|18189.13|18310.85|18190.85|18314.56|18194.56|18309.13|18189.13|10
1622014670000|2021-05-26 07:37:50|18310.7|18190.7|18306.37|18186.37|18311.4|18191.4|18306.37|18186.37|10
1622014680000|2021-05-26 07:38:00|18306.47|18186.47|18300.54|18180.54|18307.14|18187.14|18299.94|18179.94|10
1622014690000|2021-05-26 07:38:10|18299.01|18179.01|18293.15|18173.15|18299.01|18179.01|18293.15|18173.15|10
1622014700000|2021-05-26 07:38:20|18293.13|18173.13|18292.57|18172.57|18294.12|18174.12|18292.16|18172.16|10
1622014710000|2021-05-26 07:38:30|18292.74|18172.74|18294.98|18174.98|18295.1|18175.1|18292.74|18172.74|10
1622014720000|2021-05-26 07:38:40|18295.7|18175.7|18297.37|18177.37|18297.9|18177.9|18295.56|18175.56|10
1622014730000|2021-05-26 07:38:50|18295.57|18175.57|18294.51|18174.51|18296.52|18176.52|18293.65|18173.65|10
1622014740000|2021-05-26 07:39:00|18294.53|18174.53|18296.54|18176.54|18296.54|18176.54|18294.53|18174.53|10
1622014750000|2021-05-26 07:39:10|18297.26|18177.26|18300.02|18180.02|18300.02|18180.02|18295.47|18175.47|10
1622014760000|2021-05-26 07:39:20|18301|18181|18304.38|18184.38|18304.38|18184.38|18300.78|18180.78|10
1622014770000|2021-05-26 07:39:30|18304.72|18184.72|18309.27|18189.27|18309.52|18189.52|18304.72|18184.72|10
1622014780000|2021-05-26 07:39:40|18309.51|18189.51|18311.17|18191.17|18311.34|18191.34|18309.51|18189.51|10
1622014790000|2021-05-26 07:39:50|18312.25|18192.25|18316.96|18196.96|18317.45|18197.45|18312.25|18192.25|10
1622014800000|2021-05-26 07:40:00|18315.59|18195.59|18319.48|18199.48|18319.97|18199.97|18315.59|18195.59|10
1622014810000|2021-05-26 07:40:10|18319.19|18199.19|18319.16|18199.16|18320.62|18200.62|18319.16|18199.16|10
1622014820000|2021-05-26 07:40:20|18318.44|18198.44|18310.27|18190.27|18318.44|18198.44|18310.27|18190.27|10
1622014830000|2021-05-26 07:40:30|18310.58|18190.58|18305.64|18185.64|18310.58|18190.58|18305.64|18185.64|10
1622014840000|2021-05-26 07:40:40|18303.63|18183.63|18300.47|18180.47|18303.63|18183.63|18300.34|18180.34|10
1622014850000|2021-05-26 07:40:50|18298.85|18178.85|18293.44|18173.44|18298.85|18178.85|18293.21|18173.21|10
1622014860000|2021-05-26 07:41:00|18293.85|18173.85|18297.57|18177.57|18297.57|18177.57|18293.85|18173.85|10
1622014870000|2021-05-26 07:41:10|18298.34|18178.34|18289.55|18169.55|18298.34|18178.34|18289.55|18169.55|10
1622014880000|2021-05-26 07:41:20|18285.81|18165.81|18277.52|18157.52|18285.81|18165.81|18277.52|18157.52|9
1622014890000|2021-05-26 07:41:30|18277.36|18157.36|18276.35|18156.35|18277.59|18157.59|18276.32|18156.32|10
1622014900000|2021-05-26 07:41:40|18277.53|18157.53|18274.73|18154.73|18277.63|18157.63|18274.58|18154.58|10
1622014910000|2021-05-26 07:41:50|18274.16|18154.16|18277.41|18157.41|18277.41|18157.41|18274.16|18154.16|10
1622014920000|2021-05-26 07:42:00|18276.95|18156.95|18281.91|18161.91|18281.91|18161.91|18275.51|18155.51|10
1622014930000|2021-05-26 07:42:10|18283.61|18163.61|18289.44|18169.44|18289.44|18169.44|18283.47|18163.47|10
1622014940000|2021-05-26 07:42:20|18292.01|18172.01|18301.09|18181.09|18301.21|18181.21|18292.01|18172.01|10
1622014950000|2021-05-26 07:42:30|18301.06|18181.06|18300.13|18180.13|18304.15|18184.15|18299.43|18179.43|10
1622014960000|2021-05-26 07:42:40|18299.81|18179.81|18298.92|18178.92|18299.81|18179.81|18297.48|18177.48|10
1622014970000|2021-05-26 07:42:50|18298.64|18178.64|18300.37|18180.37|18300.88|18180.88|18298.64|18178.64|10
1622014980000|2021-05-26 07:43:00|18300.56|18180.56|18301.5|18181.5|18301.5|18181.5|18299.54|18179.54|10
1622014990000|2021-05-26 07:43:10|18302.02|18182.02|18315.73|18195.73|18315.73|18195.73|18302.02|18182.02|10
1622015000000|2021-05-26 07:43:20|18316.71|18196.71|18318.76|18198.76|18320.07|18200.07|18316.22|18196.22|10
1622015010000|2021-05-26 07:43:30|18319.54|18199.54|18323.86|18203.86|18324.45|18204.45|18319.35|18199.35|10
1622015020000|2021-05-26 07:43:40|18324.19|18204.19|18331.13|18211.13|18331.13|18211.13|18324.19|18204.19|10
1622015030000|2021-05-26 07:43:50|18332.49|18212.49|18341.15|18221.15|18341.15|18221.15|18332.49|18212.49|10
1622015040000|2021-05-26 07:44:00|18341.53|18221.53|18340.18|18220.18|18341.53|18221.53|18339.28|18219.28|10
1622015050000|2021-05-26 07:44:10|18340.89|18220.89|18342.56|18222.56|18342.56|18222.56|18340.89|18220.89|10
1622015060000|2021-05-26 07:44:20|18342.37|18222.37|18336.71|18216.71|18342.37|18222.37|18336.71|18216.71|10
1622015070000|2021-05-26 07:44:30|18337|18217|18335.21|18215.21|18337.76|18217.76|18335.11|18215.11|10
1622015080000|2021-05-26 07:44:40|18334.16|18214.16|18333.86|18213.86|18334.16|18214.16|18332.33|18212.33|10
1622015090000|2021-05-26 07:44:50|18333.7|18213.7|18331.33|18211.33|18334.19|18214.19|18331.33|18211.33|10
1622015100000|2021-05-26 07:45:00|18330.96|18210.96|18330.39|18210.39|18332.74|18212.74|18330.39|18210.39|10
1622015110000|2021-05-26 07:45:10|18331.21|18211.21|18331.48|18211.48|18331.48|18211.48|18329.12|18209.12|10
1622015120000|2021-05-26 07:45:20|18332.07|18212.07|18336.93|18216.93|18337.15|18217.15|18332.07|18212.07|10
1622015130000|2021-05-26 07:45:30|18337.65|18217.65|18336.52|18216.52|18338.2|18218.2|18336.52|18216.52|10
1622015140000|2021-05-26 07:45:40|18336.03|18216.03|18335.07|18215.07|18336.6|18216.6|18334.77|18214.77|10
1622015150000|2021-05-26 07:45:50|18334.05|18214.05|18333.08|18213.08|18334.05|18214.05|18332.59|18212.59|10
1622015160000|2021-05-26 07:46:00|18333.05|18213.05|18335.4|18215.4|18335.41|18215.41|18333.05|18213.05|10
1622015170000|2021-05-26 07:46:10|18335.72|18215.72|18333.49|18213.49|18336.19|18216.19|18333.49|18213.49|10
1622015180000|2021-05-26 07:46:20|18334.23|18214.23|18330.42|18210.42|18335.25|18215.25|18330.42|18210.42|10
1622015190000|2021-05-26 07:46:30|18329.04|18209.04|18328.76|18208.76|18329.67|18209.67|18328.43|18208.43|10
1622015200000|2021-05-26 07:46:40|18328.74|18208.74|18329.09|18209.09|18329.27|18209.27|18327.35|18207.35|10
1622015210000|2021-05-26 07:46:50|18327.87|18207.87|18326.53|18206.53|18328.93|18208.93|18326.53|18206.53|10
1622015220000|2021-05-26 07:47:00|18326.3|18206.3|18322.22|18202.22|18326.3|18206.3|18322.22|18202.22|10
1622015230000|2021-05-26 07:47:10|18322.44|18202.44|18315.99|18195.99|18322.44|18202.44|18315.99|18195.99|10
1622015240000|2021-05-26 07:47:20|18314.7|18194.7|18304.03|18184.03|18314.7|18194.7|18304.03|18184.03|10
1622015250000|2021-05-26 07:47:30|18304.45|18184.45|18283.05|18163.05|18304.45|18184.45|18283.05|18163.05|10
1622015260000|2021-05-26 07:47:40|18282.91|18162.91|18282.33|18162.33|18283.04|18163.04|18281.42|18161.42|10
1622015270000|2021-05-26 07:47:50|18280.63|18160.63|18270.67|18150.67|18280.63|18160.63|18270.67|18150.67|10
1622015280000|2021-05-26 07:48:00|18270.75|18150.75|18266.65|18146.65|18270.75|18150.75|18266.65|18146.65|10
1622015290000|2021-05-26 07:48:10|18266.54|18146.54|18260.97|18140.97|18266.54|18146.54|18260.97|18140.97|10
1622015300000|2021-05-26 07:48:20|18258.76|18138.76|18242.14|18122.14|18258.76|18138.76|18242.14|18122.14|10
1622015310000|2021-05-26 07:48:30|18239.77|18119.77|18234.02|18114.02|18239.77|18119.77|18233.47|18113.47|10
1622015320000|2021-05-26 07:48:40|18234.25|18114.25|18229.56|18109.56|18234.25|18114.25|18229.43|18109.43|10
1622015330000|2021-05-26 07:48:50|18225.94|18105.94|18224.29|18104.29|18225.94|18105.94|18223.19|18103.19|10
1622015340000|2021-05-26 07:49:00|18224.41|18104.41|18222.25|18102.25|18225.23|18105.23|18222.25|18102.25|10
1622015350000|2021-05-26 07:49:10|18219.79|18099.79|18217.75|18097.75|18219.79|18099.79|18214.71|18094.71|10
1622015360000|2021-05-26 07:49:20|18219.83|18099.83|18224.15|18104.15|18225.09|18105.09|18217.35|18097.35|10
1622015370000|2021-05-26 07:49:30|18224|18104|18224.24|18104.24|18224.4|18104.4|18221.54|18101.54|10
1622015380000|2021-05-26 07:49:40|18225.85|18105.85|18223.09|18103.09|18226.42|18106.42|18221.1|18101.1|10
1622015390000|2021-05-26 07:49:50|18225.54|18105.54|18238.13|18118.13|18238.13|18118.13|18225.34|18105.34|10
1622015400000|2021-05-26 07:50:00|18237.52|18117.52|18244.16|18124.16|18244.16|18124.16|18236.79|18116.79|10
1622015410000|2021-05-26 07:50:10|18246.81|18126.81|18270.61|18150.61|18270.61|18150.61|18246.81|18126.81|10
1622015420000|2021-05-26 07:50:20|18274.01|18154.01|18274.32|18154.32|18276.87|18156.87|18273.87|18153.87|10
1622015430000|2021-05-26 07:50:30|18273.81|18153.81|18286.74|18166.74|18286.74|18166.74|18273.81|18153.81|10
1622015440000|2021-05-26 07:50:40|18287.72|18167.72|18289.9|18169.9|18290.83|18170.83|18287.34|18167.34|10
1622015450000|2021-05-26 07:50:50|18290.97|18170.97|18295.16|18175.16|18295.16|18175.16|18289.06|18169.06|10
1622015460000|2021-05-26 07:51:00|18296.45|18176.45|18306.51|18186.51|18306.51|18186.51|18296.45|18176.45|10
1622015470000|2021-05-26 07:51:10|18307.24|18187.24|18317.26|18197.26|18317.26|18197.26|18307.24|18187.24|10
1622015480000|2021-05-26 07:51:20|18318.13|18198.13|18317.61|18197.61|18318.72|18198.72|18317.61|18197.61|10
1622015490000|2021-05-26 07:51:30|18317.45|18197.45|18322.42|18202.42|18322.42|18202.42|18317.33|18197.33|10
1622015500000|2021-05-26 07:51:40|18323.66|18203.66|18325.64|18205.64|18326.25|18206.25|18323.66|18203.66|10
1622015510000|2021-05-26 07:51:50|18325.28|18205.28|18318.65|18198.65|18325.28|18205.28|18318.65|18198.65|10
1622015520000|2021-05-26 07:52:00|18316.88|18196.88|18303.18|18183.18|18316.88|18196.88|18303.18|18183.18|10
1622015530000|2021-05-26 07:52:10|18300.53|18180.53|18297.52|18177.52|18301.34|18181.34|18297.52|18177.52|10
1622015540000|2021-05-26 07:52:20|18296.42|18176.42|18294.54|18174.54|18296.52|18176.52|18294.54|18174.54|10
1622015550000|2021-05-26 07:52:30|18295.7|18175.7|18296.83|18176.83|18298.6|18178.6|18295.7|18175.7|9
1622015560000|2021-05-26 07:52:40|18297.39|18177.39|18301.97|18181.97|18301.97|18181.97|18297.39|18177.39|10
1622015570000|2021-05-26 07:52:50|18302.32|18182.32|18297.59|18177.59|18302.32|18182.32|18297.59|18177.59|10
1622015580000|2021-05-26 07:53:00|18298.04|18178.04|18294.19|18174.19|18298.46|18178.46|18292.75|18172.75|9
1622015590000|2021-05-26 07:53:10|18294.77|18174.77|18294.03|18174.03|18295.97|18175.97|18292.61|18172.61|10
1622015600000|2021-05-26 07:53:20|18294.34|18174.34|18298.43|18178.43|18298.43|18178.43|18294.34|18174.34|10
1622015610000|2021-05-26 07:53:30|18299.34|18179.34|18303.76|18183.76|18304.69|18184.69|18299.34|18179.34|10
1622015620000|2021-05-26 07:53:40|18304.93|18184.93|18308.32|18188.32|18308.32|18188.32|18304.93|18184.93|10
1622015630000|2021-05-26 07:53:50|18308.66|18188.66|18311.51|18191.51|18311.51|18191.51|18308.32|18188.32|10
1622015640000|2021-05-26 07:54:00|18311.98|18191.98|18310.26|18190.26|18311.98|18191.98|18310.26|18190.26|10
1622015650000|2021-05-26 07:54:10|18309.69|18189.69|18309.26|18189.26|18310.95|18190.95|18309.26|18189.26|10
1622015660000|2021-05-26 07:54:20|18309.66|18189.66|18306.84|18186.84|18309.66|18189.66|18306.84|18186.84|10
1622015670000|2021-05-26 07:54:30|18307.42|18187.42|18299.14|18179.14|18307.57|18187.57|18298.99|18178.99|10
1622015680000|2021-05-26 07:54:40|18297.86|18177.86|18299.57|18179.57|18299.57|18179.57|18296.6|18176.6|10
1622015690000|2021-05-26 07:54:50|18300.46|18180.46|18303.65|18183.65|18303.65|18183.65|18300.46|18180.46|10
1622015700000|2021-05-26 07:55:00|18305.75|18185.75|18303.44|18183.44|18305.85|18185.85|18303.17|18183.17|10
1622015710000|2021-05-26 07:55:10|18303.92|18183.92|18303.59|18183.59|18304.86|18184.86|18301.96|18181.96|10
1622015720000|2021-05-26 07:55:20|18303.14|18183.14|18298.09|18178.09|18303.14|18183.14|18297.84|18177.84|10
1622015730000|2021-05-26 07:55:30|18298.63|18178.63|18302.61|18182.61|18302.61|18182.61|18297.01|18177.01|10
1622015740000|2021-05-26 07:55:40|18303.64|18183.64|18305.15|18185.15|18305.15|18185.15|18302.65|18182.65|10
1622015750000|2021-05-26 07:55:50|18304.72|18184.72|18301.61|18181.61|18304.72|18184.72|18301.11|18181.11|9
1622015760000|2021-05-26 07:56:00|18301.48|18181.48|18298.03|18178.03|18302.49|18182.49|18298.03|18178.03|10
1622015770000|2021-05-26 07:56:10|18296.52|18176.52|18295.28|18175.28|18297.14|18177.14|18294.96|18174.96|9
1622015780000|2021-05-26 07:56:20|18296.53|18176.53|18291.54|18171.54|18296.53|18176.53|18290.65|18170.65|10
1622015790000|2021-05-26 07:56:30|18291.58|18171.58|18297.78|18177.78|18298|18178|18291.45|18171.45|10
1622015800000|2021-05-26 07:56:40|18299.28|18179.28|18307.41|18187.41|18307.87|18187.87|18299.28|18179.28|9
1622015810000|2021-05-26 07:56:50|18307.89|18187.89|18313.91|18193.91|18313.91|18193.91|18307.89|18187.89|10
1622015820000|2021-05-26 07:57:00|18314.29|18194.29|18316.79|18196.79|18316.79|18196.79|18314.29|18194.29|10
1622015830000|2021-05-26 07:57:10|18316.59|18196.59|18314.46|18194.46|18317.19|18197.19|18314.21|18194.21|10
1622015840000|2021-05-26 07:57:20|18314.75|18194.75|18316.52|18196.52|18317.06|18197.06|18314.32|18194.32|10
1622015850000|2021-05-26 07:57:30|18317.72|18197.72|18323.66|18203.66|18323.94|18203.94|18317.72|18197.72|10
1622015860000|2021-05-26 07:57:40|18323.41|18203.41|18329.15|18209.15|18329.49|18209.49|18323.41|18203.41|10
1622015870000|2021-05-26 07:57:50|18328.99|18208.99|18327.95|18207.95|18329.82|18209.82|18326.64|18206.64|10
1622015880000|2021-05-26 07:58:00|18328.46|18208.46|18324.65|18204.65|18328.89|18208.89|18324.56|18204.56|10
1622015890000|2021-05-26 07:58:10|18323.55|18203.55|18316.89|18196.89|18323.55|18203.55|18316.89|18196.89|10
1622015900000|2021-05-26 07:58:20|18317.36|18197.36|18319.48|18199.48|18319.81|18199.81|18317.25|18197.25|10
1622015910000|2021-05-26 07:58:30|18319.5|18199.5|18317.63|18197.63|18320|18200|18317.48|18197.48|9
1622015920000|2021-05-26 07:58:40|18317.04|18197.04|18316.49|18196.49|18317.04|18197.04|18316.01|18196.01|10
1622015930000|2021-05-26 07:58:50|18317.01|18197.01|18316.23|18196.23|18318.53|18198.53|18316.23|18196.23|10
1622015940000|2021-05-26 07:59:00|18315.85|18195.85|18314.82|18194.82|18316.34|18196.34|18314.82|18194.82|10
1622015950000|2021-05-26 07:59:10|18314.62|18194.62|18314.3|18194.3|18314.62|18194.62|18312.86|18192.86|10
1622015960000|2021-05-26 07:59:20|18314.25|18194.25|18315.8|18195.8|18315.8|18195.8|18312.94|18192.94|10
1622015970000|2021-05-26 07:59:30|18315.41|18195.41|18317.87|18197.87|18319.12|18199.12|18315.41|18195.41|10
1622015980000|2021-05-26 07:59:40|18317.66|18197.66|18321.41|18201.41|18321.68|18201.68|18317.66|18197.66|10
1622015990000|2021-05-26 07:59:50|18321.7|18201.7|18324.23|18204.23|18324.23|18204.23|18320.74|18200.74|10
1622016000000|2021-05-26 08:00:00|18324.29|18204.29|18322.56|18202.56|18324.29|18204.29|18321.43|18201.43|10
1622016010000|2021-05-26 08:00:10|18322.82|18202.82|18326.58|18206.58|18326.58|18206.58|18322.76|18202.76|10
1622016020000|2021-05-26 08:00:20|18325.47|18205.47|18324.42|18204.42|18325.92|18205.92|18324.25|18204.25|10
1622016030000|2021-05-26 08:00:30|18324.58|18204.58|18325.11|18205.11|18326.19|18206.19|18324.58|18204.58|10
1622016040000|2021-05-26 08:00:40|18325.04|18205.04|18332.56|18212.56|18332.56|18212.56|18325.04|18205.04|10
1622016050000|2021-05-26 08:00:50|18332.79|18212.79|18331.18|18211.18|18332.79|18212.79|18331.18|18211.18|10
1622016060000|2021-05-26 08:01:00|18331.65|18211.65|18325.21|18205.21|18332.06|18212.06|18325.21|18205.21|10
1622016070000|2021-05-26 08:01:10|18323.76|18203.76|18313.5|18193.5|18323.76|18203.76|18313.5|18193.5|10
1622016080000|2021-05-26 08:01:20|18312.2|18192.2|18314.72|18194.72|18315.46|18195.46|18311.54|18191.54|10
1622016090000|2021-05-26 08:01:30|18316.13|18196.13|18320.86|18200.86|18320.86|18200.86|18315.92|18195.92|10
1622016100000|2021-05-26 08:01:40|18320.74|18200.74|18316.87|18196.87|18320.74|18200.74|18316.87|18196.87|10
1622016110000|2021-05-26 08:01:50|18316.45|18196.45|18308.99|18188.99|18316.45|18196.45|18308.79|18188.79|10
1622016120000|2021-05-26 08:02:00|18308.47|18188.47|18303.19|18183.19|18308.47|18188.47|18303.19|18183.19|10
1622016130000|2021-05-26 08:02:10|18301.33|18181.33|18300.6|18180.6|18301.51|18181.51|18296.03|18176.03|10
1622016140000|2021-05-26 08:02:20|18302.61|18182.61|18320.16|18200.16|18320.16|18200.16|18302.61|18182.61|10
1622016150000|2021-05-26 08:02:30|18323.78|18203.78|18368.42|18248.42|18368.42|18248.42|18323.78|18203.78|10
1622016160000|2021-05-26 08:02:40|18373.62|18253.62|18386.02|18266.02|18388.24|18268.24|18373.62|18253.62|9
1622016170000|2021-05-26 08:02:50|18389.82|18269.82|18402.11|18282.11|18402.11|18282.11|18389.82|18269.82|10
1622016180000|2021-05-26 08:03:00|18402.08|18282.08|18438.3|18318.3|18438.44|18318.44|18402.08|18282.08|10
1622016190000|2021-05-26 08:03:10|18438.83|18318.83|18443.5|18323.5|18443.5|18323.5|18438.83|18318.83|10
1622016200000|2021-05-26 08:03:20|18441.46|18321.46|18436.23|18316.23|18441.46|18321.46|18436.23|18316.23|10
1622016210000|2021-05-26 08:03:30|18436.69|18316.69|18432.85|18312.85|18436.69|18316.69|18430.57|18310.57|10
1622016220000|2021-05-26 08:03:40|18432.53|18312.53|18434.95|18314.95|18436.25|18316.25|18430.14|18310.14|10
1622016230000|2021-05-26 08:03:50|18433.31|18313.31|18431.75|18311.75|18435.17|18315.17|18431.75|18311.75|10
1622016240000|2021-05-26 08:04:00|18428.35|18308.35|18420.14|18300.14|18428.35|18308.35|18420.14|18300.14|10
1622016250000|2021-05-26 08:04:10|18419.66|18299.66|18408.22|18288.22|18419.66|18299.66|18408.22|18288.22|10
1622016260000|2021-05-26 08:04:20|18407.34|18287.34|18407.34|18287.34|18407.34|18287.34|18403.58|18283.58|10
1622016270000|2021-05-26 08:04:30|18407.72|18287.72|18406.65|18286.65|18407.72|18287.72|18404.34|18284.34|10
1622016280000|2021-05-26 08:04:40|18407.64|18287.64|18401.23|18281.23|18407.94|18287.94|18401.23|18281.23|10
1622016290000|2021-05-26 08:04:50|18400.27|18280.27|18379.23|18259.23|18400.27|18280.27|18379.18|18259.18|10
1622016300000|2021-05-26 08:05:00|18373.25|18253.25|18336.7|18216.7|18373.25|18253.25|18336.7|18216.7|10
1622016310000|2021-05-26 08:05:10|18332.93|18212.93|18319.79|18199.79|18332.93|18212.93|18319.79|18199.79|10
1622016320000|2021-05-26 08:05:20|18318.28|18198.28|18306.26|18186.26|18318.28|18198.28|18306.11|18186.11|10
1622016330000|2021-05-26 08:05:30|18305.98|18185.98|18277.63|18157.63|18305.98|18185.98|18277.63|18157.63|10
1622016340000|2021-05-26 08:05:40|18275.18|18155.18|18250.77|18130.77|18275.18|18155.18|18250.77|18130.77|10
1622016350000|2021-05-26 08:05:50|18249.29|18129.29|18234.17|18114.17|18249.29|18129.29|18234.17|18114.17|10
1622016360000|2021-05-26 08:06:00|18230.96|18110.96|18213.57|18093.57|18230.96|18110.96|18213.57|18093.57|10
1622016370000|2021-05-26 08:06:10|18210.71|18090.71|18182.22|18062.22|18210.71|18090.71|18182.22|18062.22|10
1622016380000|2021-05-26 08:06:20|18175.29|18055.29|18155.99|18035.99|18175.29|18055.29|18155.99|18035.99|10
1622016390000|2021-05-26 08:06:30|18157.14|18037.14|18160.64|18040.64|18162.35|18042.35|18155.48|18035.48|10
1622016400000|2021-05-26 08:06:40|18160.54|18040.54|18161.39|18041.39|18161.39|18041.39|18160.27|18040.27|10
1622016410000|2021-05-26 08:06:50|18162.39|18042.39|18157.62|18037.62|18164.33|18044.33|18157.62|18037.62|10
1622016420000|2021-05-26 08:07:00|18173.96|18053.96|18191.63|18071.63|18192.46|18072.46|18173.96|18053.96|10
1622016430000|2021-05-26 08:07:10|18192.22|18072.22|18181.53|18061.53|18193.45|18073.45|18181.53|18061.53|10
1622016440000|2021-05-26 08:07:20|18179.01|18059.01|18166.43|18046.43|18179.01|18059.01|18166.43|18046.43|10
1622016450000|2021-05-26 08:07:30|18163.84|18043.84|18139.23|18019.23|18163.84|18043.84|18137.99|18017.99|10
1622016460000|2021-05-26 08:07:40|18138.25|18018.25|18117|17997|18138.25|18018.25|18117|17997|10
1622016470000|2021-05-26 08:07:50|18114.5|17994.5|18104.09|17984.09|18114.5|17994.5|18104.09|17984.09|10
1622016480000|2021-05-26 08:08:00|18105.46|17985.46|18103.33|17983.33|18106.98|17986.98|18101.21|17981.21|10
1622016490000|2021-05-26 08:08:10|18101.58|17981.58|18074.82|17954.82|18101.72|17981.72|18074.82|17954.82|10
1622016500000|2021-05-26 08:08:20|18072.34|17952.34|18037.64|17917.64|18072.34|17952.34|18037.64|17917.64|10
1622016510000|2021-05-26 08:08:30|18031.65|17911.65|18004.74|17884.74|18031.65|17911.65|18004.74|17884.74|10
1622016520000|2021-05-26 08:08:40|18000.27|17880.27|17946.26|17826.26|18000.27|17880.27|17946.26|17826.26|10
1622016530000|2021-05-26 08:08:50|17941.67|17821.67|17969.56|17849.56|17969.56|17849.56|17941.67|17821.67|10
1622016540000|2021-05-26 08:09:00|17967.37|17847.37|18000.98|17880.98|18000.98|17880.98|17967.37|17847.37|10
1622016550000|2021-05-26 08:09:10|18002.02|17882.02|18010.59|17890.59|18010.59|17890.59|18002.02|17882.02|10
1622016560000|2021-05-26 08:09:20|18009.23|17889.23|18022.71|17902.71|18022.71|17902.71|18009.23|17889.23|10
1622016570000|2021-05-26 08:09:30|18024.71|17904.71|18012.13|17892.13|18025.35|17905.35|18012.13|17892.13|10
1622016580000|2021-05-26 08:09:40|18010.98|17890.98|17999.42|17879.42|18010.98|17890.98|17999.18|17879.18|10
1622016590000|2021-05-26 08:09:50|17997.94|17877.94|17986|17866|17997.94|17877.94|17986|17866|10
1622016600000|2021-05-26 08:10:00|17982.36|17862.36|17970.38|17850.38|17982.36|17862.36|17967.57|17847.57|10
1622016610000|2021-05-26 08:10:10|17971.12|17851.12|17950.59|17830.59|17971.12|17851.12|17950.59|17830.59|10
1622016620000|2021-05-26 08:10:20|17954.12|17834.12|17950.41|17830.41|17958.11|17838.11|17948.49|17828.49|10
1622016630000|2021-05-26 08:10:30|17950.9|17830.9|17965.65|17845.65|17968.08|17848.08|17950.9|17830.9|10
1622016640000|2021-05-26 08:10:40|17965.47|17845.47|17977.77|17857.77|17977.77|17857.77|17964.09|17844.09|10
1622016650000|2021-05-26 08:10:50|17978.71|17858.71|17990.25|17870.25|17990.25|17870.25|17978.71|17858.71|10
1622016660000|2021-05-26 08:11:00|17989.37|17869.37|17994.29|17874.29|17994.29|17874.29|17987.69|17867.69|10
1622016670000|2021-05-26 08:11:10|17994.54|17874.54|17992.44|17872.44|17994.54|17874.54|17991.96|17871.96|10
1622016680000|2021-05-26 08:11:20|17990.32|17870.32|17980.51|17860.51|17990.32|17870.32|17980.51|17860.51|10
1622016690000|2021-05-26 08:11:30|17981.46|17861.46|17961.77|17841.77|17981.46|17861.46|17961.48|17841.48|10
1622016700000|2021-05-26 08:11:40|17960.85|17840.85|17955.23|17835.23|17961.91|17841.91|17955.23|17835.23|10
1622016710000|2021-05-26 08:11:50|17953.52|17833.52|17937.63|17817.63|17953.52|17833.52|17937.63|17817.63|10
1622016720000|2021-05-26 08:12:00|17936.74|17816.74|17918.78|17798.78|17936.74|17816.74|17918.78|17798.78|10
1622016730000|2021-05-26 08:12:10|17915.91|17795.91|17887.8|17767.8|17915.91|17795.91|17887.8|17767.8|10
1622016740000|2021-05-26 08:12:20|17887|17767|17853.65|17733.65|17887|17767|17853.65|17733.65|10
1622016750000|2021-05-26 08:12:30|17841.71|17721.71|17827.9|17707.9|17841.71|17721.71|17826.88|17706.88|10
1622016760000|2021-05-26 08:12:40|17826.88|17706.88|17814.84|17694.84|17827.04|17707.04|17810.43|17690.43|10
1622016770000|2021-05-26 08:12:50|17811.86|17691.86|17803.86|17683.86|17812.1|17692.1|17803.86|17683.86|10
1622016780000|2021-05-26 08:13:00|17805.02|17685.02|17816.13|17696.13|17816.13|17696.13|17805.02|17685.02|10
1622016790000|2021-05-26 08:13:10|17819.11|17699.11|17830.21|17710.21|17830.55|17710.55|17819.11|17699.11|10
1622016800000|2021-05-26 08:13:20|17831.32|17711.32|17829.85|17709.85|17838.03|17718.03|17829.85|17709.85|10
1622016810000|2021-05-26 08:13:30|17831.32|17711.32|17830.64|17710.64|17832.5|17712.5|17825.99|17705.99|10
1622016820000|2021-05-26 08:13:40|17830.75|17710.75|17840.57|17720.57|17840.67|17720.67|17830.75|17710.75|10
1622016830000|2021-05-26 08:13:50|17841.8|17721.8|17844.49|17724.49|17845.05|17725.05|17840.24|17720.24|10
1622016840000|2021-05-26 08:14:00|17843.18|17723.18|17873.56|17753.56|17873.56|17753.56|17843.18|17723.18|10
1622016850000|2021-05-26 08:14:10|17875.18|17755.18|17899.73|17779.73|17902.56|17782.56|17875.18|17755.18|10
1622016860000|2021-05-26 08:14:20|17902.57|17782.57|17903.29|17783.29|17903.99|17783.99|17901.49|17781.49|9
1622016870000|2021-05-26 08:14:30|17903.74|17783.74|17907.98|17787.98|17907.98|17787.98|17903.66|17783.66|10
1622016880000|2021-05-26 08:14:40|17906.58|17786.58|17907.28|17787.28|17908.41|17788.41|17906.58|17786.58|10
1622016890000|2021-05-26 08:14:50|17907.3|17787.3|17905.81|17785.81|17908.3|17788.3|17905.81|17785.81|10
1622016900000|2021-05-26 08:15:00|17906.41|17786.41|17915.7|17795.7|17917.06|17797.06|17906.41|17786.41|10
1622016910000|2021-05-26 08:15:10|17915.97|17795.97|17899.8|17779.8|17915.97|17795.97|17899.65|17779.65|10
1622016920000|2021-05-26 08:15:20|17898.06|17778.06|17893.11|17773.11|17898.06|17778.06|17892.44|17772.44|10
1622016930000|2021-05-26 08:15:30|17892.99|17772.99|17871.47|17751.47|17892.99|17772.99|17871.47|17751.47|10
1622016940000|2021-05-26 08:15:40|17865.73|17745.73|17823.16|17703.16|17865.73|17745.73|17823.16|17703.16|10
1622016950000|2021-05-26 08:15:50|17821.99|17701.99|17802.26|17682.26|17821.99|17701.99|17800.73|17680.73|10
1622016960000|2021-05-26 08:16:00|17801.12|17681.12|17811.2|17691.2|17811.2|17691.2|17798.46|17678.46|10
1622016970000|2021-05-26 08:16:10|17814.1|17694.1|17827.99|17707.99|17827.99|17707.99|17814.1|17694.1|10
1622016980000|2021-05-26 08:16:20|17828.83|17708.83|17829.97|17709.97|17830.24|17710.24|17828.27|17708.27|10
1622016990000|2021-05-26 08:16:30|17830.61|17710.61|17836.43|17716.43|17836.43|17716.43|17830.07|17710.07|10
1622017000000|2021-05-26 08:16:40|17836.48|17716.48|17836.53|17716.53|17837.78|17717.78|17836.14|17716.14|10
1622017010000|2021-05-26 08:16:50|17836.89|17716.89|17828.99|17708.99|17836.89|17716.89|17828.99|17708.99|9
1622017020000|2021-05-26 08:17:00|17828.24|17708.24|17822.5|17702.5|17828.91|17708.91|17822.1|17702.1|10
1622017030000|2021-05-26 08:17:10|17824.51|17704.51|17825.31|17705.31|17825.31|17705.31|17822.52|17702.52|10
1622017040000|2021-05-26 08:17:20|17824.91|17704.91|17820|17700|17824.91|17704.91|17815.92|17695.92|10
1622017050000|2021-05-26 08:17:30|17819.04|17699.04|17825.02|17705.02|17825.02|17705.02|17819.04|17699.04|10
1622017060000|2021-05-26 08:17:40|17823.71|17703.71|17826.23|17706.23|17827.74|17707.74|17819.79|17699.79|10
1622017070000|2021-05-26 08:17:50|17824.89|17704.89|17822.63|17702.63|17826.58|17706.58|17822.63|17702.63|10
1622017080000|2021-05-26 08:18:00|17821.84|17701.84|17821.22|17701.22|17822.71|17702.71|17820.33|17700.33|10
1622017090000|2021-05-26 08:18:10|17821.92|17701.92|17829.45|17709.45|17829.45|17709.45|17821.92|17701.92|10
1622017100000|2021-05-26 08:18:20|17828.3|17708.3|17832.56|17712.56|17832.56|17712.56|17828.3|17708.3|10
1622017110000|2021-05-26 08:18:30|17834.67|17714.67|17842.82|17722.82|17843.36|17723.36|17834.67|17714.67|10
1622017120000|2021-05-26 08:18:40|17844|17724|17857.51|17737.51|17857.51|17737.51|17844|17724|10
1622017130000|2021-05-26 08:18:50|17859.47|17739.47|17865.34|17745.34|17865.57|17745.57|17859.47|17739.47|10
1622017140000|2021-05-26 08:19:00|17865.72|17745.72|17875.05|17755.05|17875.05|17755.05|17865.72|17745.72|10
1622017150000|2021-05-26 08:19:10|17873.96|17753.96|17878.15|17758.15|17878.15|17758.15|17873.96|17753.96|10
1622017160000|2021-05-26 08:19:20|17878.86|17758.86|17890.83|17770.83|17890.83|17770.83|17878.86|17758.86|10
1622017170000|2021-05-26 08:19:30|17889.96|17769.96|17898.85|17778.85|17898.85|17778.85|17889.96|17769.96|10
1622017180000|2021-05-26 08:19:40|17897.05|17777.05|17899.39|17779.39|17899.39|17779.39|17895.78|17775.78|10
1622017190000|2021-05-26 08:19:50|17900.26|17780.26|17903.29|17783.29|17904.57|17784.57|17900.26|17780.26|10
1622017200000|2021-05-26 08:20:00|17903.81|17783.81|17909.03|17789.03|17909.37|17789.37|17903.81|17783.81|10
1622017210000|2021-05-26 08:20:10|17909.96|17789.96|17910.34|17790.34|17911.72|17791.72|17909.48|17789.48|10
1622017220000|2021-05-26 08:20:20|17911.64|17791.64|17906.1|17786.1|17911.64|17791.64|17905.25|17785.25|10
1622017230000|2021-05-26 08:20:30|17905.65|17785.65|17909.28|17789.28|17909.28|17789.28|17905.65|17785.65|10
1622017240000|2021-05-26 08:20:40|17910.18|17790.18|17908.34|17788.34|17910.18|17790.18|17907.67|17787.67|10
1622017250000|2021-05-26 08:20:50|17908.25|17788.25|17906.97|17786.97|17910.14|17790.14|17906.39|17786.39|9
1622017260000|2021-05-26 08:21:00|17907.38|17787.38|17917.53|17797.53|17918.47|17798.47|17907.38|17787.38|10
1622017270000|2021-05-26 08:21:10|17917.4|17797.4|17919.52|17799.52|17921.17|17801.17|17914.72|17794.72|10
1622017280000|2021-05-26 08:21:20|17919.65|17799.65|17929.52|17809.52|17929.52|17809.52|17919.65|17799.65|10
1622017290000|2021-05-26 08:21:30|17927.75|17807.75|17942.38|17822.38|17942.38|17822.38|17927.75|17807.75|10
1622017300000|2021-05-26 08:21:40|17942.5|17822.5|17950.64|17830.64|17950.64|17830.64|17942.5|17822.5|10
1622017310000|2021-05-26 08:21:50|17951.21|17831.21|17951.1|17831.1|17953.33|17833.33|17950.9|17830.9|10
1622017320000|2021-05-26 08:22:00|17950.12|17830.12|17953.84|17833.84|17954.75|17834.75|17949.95|17829.95|10
1622017330000|2021-05-26 08:22:10|17953.9|17833.9|17951.22|17831.22|17953.9|17833.9|17950.48|17830.48|10
1622017340000|2021-05-26 08:22:20|17951.64|17831.64|17951|17831|17952.75|17832.75|17950.11|17830.11|10
1622017350000|2021-05-26 08:22:30|17951.23|17831.23|17942.93|17822.93|17951.23|17831.23|17942.27|17822.27|10
1622017360000|2021-05-26 08:22:40|17942.84|17822.84|17947.35|17827.35|17947.35|17827.35|17942.84|17822.84|10
1622017370000|2021-05-26 08:22:50|17948.12|17828.12|17957.46|17837.46|17957.46|17837.46|17947.38|17827.38|9
1622017380000|2021-05-26 08:23:00|17958.6|17838.6|17965.46|17845.46|17965.46|17845.46|17958.6|17838.6|10
1622017390000|2021-05-26 08:23:10|17965.87|17845.87|17976.87|17856.87|17976.87|17856.87|17965.87|17845.87|10
1622017400000|2021-05-26 08:23:20|17976.97|17856.97|17972.63|17852.63|17976.97|17856.97|17972.63|17852.63|10
1622017410000|2021-05-26 08:23:30|17972.86|17852.86|17972.38|17852.38|17974.04|17854.04|17972.38|17852.38|10
1622017420000|2021-05-26 08:23:40|17973.61|17853.61|17976.3|17856.3|17976.3|17856.3|17973.61|17853.61|9
1622017430000|2021-05-26 08:23:50|17977.44|17857.44|17976.96|17856.96|17977.44|17857.44|17974.81|17854.81|10
1622017440000|2021-05-26 08:24:00|17977.38|17857.38|17970.93|17850.93|17977.38|17857.38|17970.63|17850.63|10
1622017450000|2021-05-26 08:24:10|17971.58|17851.58|17969.83|17849.83|17971.87|17851.87|17969.46|17849.46|10
1622017460000|2021-05-26 08:24:20|17970.04|17850.04|17961.71|17841.71|17971|17851|17961.71|17841.71|10
1622017470000|2021-05-26 08:24:30|17959.4|17839.4|17939.91|17819.91|17959.4|17839.4|17939.91|17819.91|10
1622017480000|2021-05-26 08:24:40|17939.5|17819.5|17927.16|17807.16|17939.5|17819.5|17925.8|17805.8|10
1622017490000|2021-05-26 08:24:50|17928.86|17808.86|17922.08|17802.08|17929.62|17809.62|17922.08|17802.08|10
1622017500000|2021-05-26 08:25:00|17918.67|17798.67|17926.71|17806.71|17927.81|17807.81|17918.67|17798.67|10
1622017510000|2021-05-26 08:25:10|17927.69|17807.69|17932.75|17812.75|17932.75|17812.75|17927.52|17807.52|10
1622017520000|2021-05-26 08:25:20|17933.67|17813.67|17935.84|17815.84|17936.13|17816.13|17933.67|17813.67|10
1622017530000|2021-05-26 08:25:30|17935.03|17815.03|17946.15|17826.15|17946.15|17826.15|17935.03|17815.03|10
1622017540000|2021-05-26 08:25:40|17948.33|17828.33|17953.34|17833.34|17954.01|17834.01|17948.33|17828.33|10
1622017550000|2021-05-26 08:25:50|17950.07|17830.07|17952|17832|17952|17832|17946.62|17826.62|10
1622017560000|2021-05-26 08:26:00|17951.55|17831.55|17950.17|17830.17|17951.84|17831.84|17948.95|17828.95|10
1622017570000|2021-05-26 08:26:10|17953.03|17833.03|17959.15|17839.15|17959.15|17839.15|17953.03|17833.03|10
1622017580000|2021-05-26 08:26:20|17958.67|17838.67|17960.46|17840.46|17960.84|17840.84|17958.67|17838.67|10
1622017590000|2021-05-26 08:26:30|17960.81|17840.81|17962.99|17842.99|17963.43|17843.43|17960.81|17840.81|10
1622017600000|2021-05-26 08:26:40|17962.53|17842.53|17962.84|17842.84|17964.9|17844.9|17962.53|17842.53|10
1622017610000|2021-05-26 08:26:50|17963.69|17843.69|17962.67|17842.67|17963.69|17843.69|17962.04|17842.04|10
1622017620000|2021-05-26 08:27:00|17963.22|17843.22|17962.92|17842.92|17963.39|17843.39|17962.23|17842.23|10
1622017630000|2021-05-26 08:27:10|17962.84|17842.84|17964.64|17844.64|17964.64|17844.64|17962.64|17842.64|10
1622017640000|2021-05-26 08:27:20|17965.47|17845.47|17972.09|17852.09|17972.09|17852.09|17965.47|17845.47|10
1622017650000|2021-05-26 08:27:30|17973.74|17853.74|17972.96|17852.96|17975.14|17855.14|17972.96|17852.96|10
1622017660000|2021-05-26 08:27:40|17972.77|17852.77|17972.93|17852.93|17973.69|17853.69|17972.77|17852.77|9
1622017670000|2021-05-26 08:27:50|17972.88|17852.88|17974.61|17854.61|17974.61|17854.61|17972.88|17852.88|10
1622017680000|2021-05-26 08:28:00|17975.96|17855.96|17980.41|17860.41|17980.41|17860.41|17975.96|17855.96|10
1622017690000|2021-05-26 08:28:10|17980.39|17860.39|17989.87|17869.87|17989.87|17869.87|17979.86|17859.86|10
1622017700000|2021-05-26 08:28:20|17989|17869|18011.58|17891.58|18011.58|17891.58|17989|17869|10
1622017710000|2021-05-26 08:28:30|18014.54|17894.54|18052.63|17932.63|18052.63|17932.63|18013.59|17893.59|10
1622017720000|2021-05-26 08:28:40|18054.57|17934.57|18064.4|17944.4|18064.4|17944.4|18054.28|17934.28|10
1622017730000|2021-05-26 08:28:50|18065.74|17945.74|18070.32|17950.32|18070.59|17950.59|18064.14|17944.14|10
1622017740000|2021-05-26 08:29:00|18074.1|17954.1|18068.58|17948.58|18074.39|17954.39|18068.58|17948.58|10
1622017750000|2021-05-26 08:29:10|18068.3|17948.3|18079.41|17959.41|18079.41|17959.41|18068.3|17948.3|10
1622017760000|2021-05-26 08:29:20|18079.78|17959.78|18095.37|17975.37|18095.37|17975.37|18079.72|17959.72|10
1622017770000|2021-05-26 08:29:30|18094.39|17974.39|18091.87|17971.87|18094.39|17974.39|18086.18|17966.18|10
1622017780000|2021-05-26 08:29:40|18090.38|17970.38|18095.45|17975.45|18095.46|17975.46|18090.38|17970.38|10
1622017790000|2021-05-26 08:29:50|18096.2|17976.2|18092.93|17972.93|18096.2|17976.2|18091.79|17971.79|10
1622017800000|2021-05-26 08:30:00|18093.19|17973.19|18091.02|17971.02|18093.19|17973.19|18090.39|17970.39|10
1622017810000|2021-05-26 08:30:10|18090.23|17970.23|18091.86|17971.86|18094.02|17974.02|18090.23|17970.23|10
1622017820000|2021-05-26 08:30:20|18090.84|17970.84|18077.84|17957.84|18091|17971|18077.84|17957.84|10
1622017830000|2021-05-26 08:30:30|18076.11|17956.11|18061.14|17941.14|18076.11|17956.11|18060.32|17940.32|10
1622017840000|2021-05-26 08:30:40|18061.83|17941.83|18064.86|17944.86|18076.12|17956.12|18061.83|17941.83|10
1622017850000|2021-05-26 08:30:50|18066.13|17946.13|18088.34|17968.34|18088.34|17968.34|18066.13|17946.13|10
1622017860000|2021-05-26 08:31:00|18086.68|17966.68|18087.67|17967.67|18087.67|17967.67|18084.34|17964.34|10
1622017870000|2021-05-26 08:31:10|18087.76|17967.76|18090.22|17970.22|18090.22|17970.22|18085.98|17965.98|10
1622017880000|2021-05-26 08:31:20|18090.37|17970.37|18113.78|17993.78|18113.78|17993.78|18090.37|17970.37|10
1622017890000|2021-05-26 08:31:30|18112.49|17992.49|18123.89|18003.89|18123.89|18003.89|18112.49|17992.49|10
1622017900000|2021-05-26 08:31:40|18125.41|18005.41|18127.07|18007.07|18127.2|18007.2|18125.41|18005.41|10
1622017910000|2021-05-26 08:31:50|18125.5|18005.5|18127.26|18007.26|18128.78|18008.78|18125.5|18005.5|10
1622017920000|2021-05-26 08:32:00|18126.45|18006.45|18131.79|18011.79|18131.79|18011.79|18126.45|18006.45|10
1622017930000|2021-05-26 08:32:10|18131.86|18011.86|18142.18|18022.18|18142.18|18022.18|18131.73|18011.73|10
1622017940000|2021-05-26 08:32:20|18142.13|18022.13|18152.13|18032.13|18152.13|18032.13|18142.13|18022.13|10
1622017950000|2021-05-26 08:32:30|18153.18|18033.18|18148.7|18028.7|18153.18|18033.18|18148.06|18028.06|10
1622017960000|2021-05-26 08:32:40|18148.44|18028.44|18147.97|18027.97|18152.86|18032.86|18147.67|18027.67|10
1622017970000|2021-05-26 08:32:50|18148.19|18028.19|18147.43|18027.43|18150.05|18030.05|18146.28|18026.28|10
1622017980000|2021-05-26 08:33:00|18146.99|18026.99|18147.7|18027.7|18149.55|18029.55|18146.99|18026.99|10
1622017990000|2021-05-26 08:33:10|18146.78|18026.78|18148.75|18028.75|18148.84|18028.84|18144.87|18024.87|10
1622018000000|2021-05-26 08:33:20|18150.43|18030.43|18151.64|18031.64|18151.64|18031.64|18148.5|18028.5|10
1622018010000|2021-05-26 08:33:30|18150.96|18030.96|18154.29|18034.29|18154.29|18034.29|18150.54|18030.54|10
1622018020000|2021-05-26 08:33:40|18154.97|18034.97|18151.56|18031.56|18154.97|18034.97|18151.56|18031.56|9
1622018030000|2021-05-26 08:33:50|18152.78|18032.78|18156.74|18036.74|18157.14|18037.14|18152.78|18032.78|10
1622018040000|2021-05-26 08:34:00|18157.43|18037.43|18158.02|18038.02|18158.02|18038.02|18155.89|18035.89|10
1622018050000|2021-05-26 08:34:10|18156.82|18036.82|18157.65|18037.65|18158.95|18038.95|18156.82|18036.82|10
1622018060000|2021-05-26 08:34:20|18158.52|18038.52|18156.67|18036.67|18159.1|18039.1|18156.26|18036.26|10
1622018070000|2021-05-26 08:34:30|18155.67|18035.67|18147.49|18027.49|18156.61|18036.61|18147.49|18027.49|9
1622018080000|2021-05-26 08:34:40|18147.65|18027.65|18151|18031|18151|18031|18147.65|18027.65|10
1622018090000|2021-05-26 08:34:50|18151.29|18031.29|18146.77|18026.77|18154.11|18034.11|18146.77|18026.77|10
1622018100000|2021-05-26 08:35:00|18146.11|18026.11|18145.01|18025.01|18146.93|18026.93|18142.16|18022.16|10
1622018110000|2021-05-26 08:35:10|18147.05|18027.05|18158|18038|18158|18038|18147.05|18027.05|10
1622018120000|2021-05-26 08:35:20|18161.36|18041.36|18172.88|18052.88|18173.01|18053.01|18161.36|18041.36|10
1622018130000|2021-05-26 08:35:30|18174.18|18054.18|18191.64|18071.64|18191.64|18071.64|18174.18|18054.18|10
1622018140000|2021-05-26 08:35:40|18191.78|18071.78|18195.56|18075.56|18195.56|18075.56|18191.78|18071.78|9
1622018150000|2021-05-26 08:35:50|18195.14|18075.14|18196.55|18076.55|18196.98|18076.98|18194.01|18074.01|10
1622018160000|2021-05-26 08:36:00|18194.94|18074.94|18191.44|18071.44|18194.94|18074.94|18191.31|18071.31|9
1622018170000|2021-05-26 08:36:10|18191.26|18071.26|18188.65|18068.65|18192.73|18072.73|18188.65|18068.65|10
1622018180000|2021-05-26 08:36:20|18187.52|18067.52|18190.87|18070.87|18190.87|18070.87|18187.31|18067.31|10
1622018190000|2021-05-26 08:36:30|18191.31|18071.31|18190.62|18070.62|18191.81|18071.81|18190.62|18070.62|10
1622018200000|2021-05-26 08:36:40|18190.21|18070.21|18184.81|18064.81|18190.32|18070.32|18184.81|18064.81|10
1622018210000|2021-05-26 08:36:50|18185.01|18065.01|18183.1|18063.1|18185.01|18065.01|18182.63|18062.63|10
1622018220000|2021-05-26 08:37:00|18181.99|18061.99|18177.68|18057.68|18181.99|18061.99|18176.66|18056.66|9
1622018230000|2021-05-26 08:37:10|18179.07|18059.07|18181.96|18061.96|18181.96|18061.96|18178.17|18058.17|10
1622018240000|2021-05-26 08:37:20|18182.22|18062.22|18182.95|18062.95|18183.79|18063.79|18182.22|18062.22|10
1622018250000|2021-05-26 08:37:30|18182.62|18062.62|18186.01|18066.01|18186.01|18066.01|18182.62|18062.62|10
1622018260000|2021-05-26 08:37:40|18186.52|18066.52|18186.72|18066.72|18187.87|18067.87|18185.9|18065.9|10
1622018270000|2021-05-26 08:37:50|18186.08|18066.08|18186.65|18066.65|18186.65|18066.65|18184.78|18064.78|10
1622018280000|2021-05-26 08:38:00|18186.21|18066.21|18186.88|18066.88|18187.39|18067.39|18184.99|18064.99|10
1622018290000|2021-05-26 08:38:10|18186.49|18066.49|18191.62|18071.62|18191.62|18071.62|18186.49|18066.49|10
1622018300000|2021-05-26 08:38:20|18192.01|18072.01|18193.51|18073.51|18194.54|18074.54|18191.74|18071.74|10
1622018310000|2021-05-26 08:38:30|18193.49|18073.49|18196.24|18076.24|18196.24|18076.24|18192.93|18072.93|10
1622018320000|2021-05-26 08:38:40|18197.67|18077.67|18203.9|18083.9|18204.1|18084.1|18197.67|18077.67|10
1622018330000|2021-05-26 08:38:50|18203.44|18083.44|18191.6|18071.6|18203.44|18083.44|18191.6|18071.6|10
1622018340000|2021-05-26 08:39:00|18191.65|18071.65|18187.95|18067.95|18191.65|18071.65|18187.95|18067.95|10
1622018350000|2021-05-26 08:39:10|18187.35|18067.35|18172.34|18052.34|18188.97|18068.97|18172.34|18052.34|10
1622018360000|2021-05-26 08:39:20|18171.36|18051.36|18167.97|18047.97|18171.36|18051.36|18167.97|18047.97|9
1622018370000|2021-05-26 08:39:30|18167.9|18047.9|18170.16|18050.16|18171.93|18051.93|18167.9|18047.9|10
1622018380000|2021-05-26 08:39:40|18170.63|18050.63|18174.38|18054.38|18175.96|18055.96|18170.63|18050.63|10
1622018390000|2021-05-26 08:39:50|18175.84|18055.84|18181.22|18061.22|18181.22|18061.22|18175.71|18055.71|10
1622018400000|2021-05-26 08:40:00|18180.17|18060.17|18175.53|18055.53|18180.17|18060.17|18175.53|18055.53|10
1622018410000|2021-05-26 08:40:10|18171.26|18051.26|18162.97|18042.97|18171.26|18051.26|18162.97|18042.97|10
1622018420000|2021-05-26 08:40:20|18163.31|18043.31|18157.03|18037.03|18163.34|18043.34|18157.03|18037.03|10
1622018430000|2021-05-26 08:40:30|18155.15|18035.15|18135.82|18015.82|18155.15|18035.15|18135.82|18015.82|10
1622018440000|2021-05-26 08:40:40|18133.54|18013.54|18113.14|17993.14|18133.54|18013.54|18113.14|17993.14|10
1622018450000|2021-05-26 08:40:50|18114.61|17994.61|18122.67|18002.67|18122.67|18002.67|18114.61|17994.61|10
1622018460000|2021-05-26 08:41:00|18123.02|18003.02|18123.88|18003.88|18125.59|18005.59|18123.02|18003.02|10
1622018470000|2021-05-26 08:41:10|18123.11|18003.11|18116.81|17996.81|18123.11|18003.11|18116.35|17996.35|10
1622018480000|2021-05-26 08:41:20|18117.18|17997.18|18114.5|17994.5|18117.18|17997.18|18114.5|17994.5|10
1622018490000|2021-05-26 08:41:30|18112.58|17992.58|18109.42|17989.42|18112.58|17992.58|18108.83|17988.83|10
1622018500000|2021-05-26 08:41:40|18108.5|17988.5|18103.47|17983.47|18108.5|17988.5|18102.43|17982.43|10
1622018510000|2021-05-26 08:41:50|18099.73|17979.73|18087|17967|18099.73|17979.73|18087|17967|10
1622018520000|2021-05-26 08:42:00|18085.59|17965.59|18083.31|17963.31|18086.63|17966.63|18080.8|17960.8|10
1622018530000|2021-05-26 08:42:10|18084.17|17964.17|18100.65|17980.65|18100.65|17980.65|18084.17|17964.17|9
1622018540000|2021-05-26 08:42:20|18103.27|17983.27|18112.23|17992.23|18112.23|17992.23|18103.27|17983.27|10
1622018550000|2021-05-26 08:42:30|18112.39|17992.39|18122.52|18002.52|18122.52|18002.52|18112.39|17992.39|10
1622018560000|2021-05-26 08:42:40|18122.09|18002.09|18119.79|17999.79|18122.09|18002.09|18117.67|17997.67|9
1622018570000|2021-05-26 08:42:50|18120.9|18000.9|18113.61|17993.61|18122.05|18002.05|18113.61|17993.61|10
1622018580000|2021-05-26 08:43:00|18112.74|17992.74|18115.73|17995.73|18115.73|17995.73|18110.96|17990.96|9
1622018590000|2021-05-26 08:43:10|18117.06|17997.06|18114.93|17994.93|18117.06|17997.06|18109.46|17989.46|10
1622018600000|2021-05-26 08:43:20|18115.34|17995.34|18125.25|18005.25|18125.25|18005.25|18114.9|17994.9|10
1622018610000|2021-05-26 08:43:30|18124.84|18004.84|18123.9|18003.9|18127.49|18007.49|18123.75|18003.75|10
1622018620000|2021-05-26 08:43:40|18123.75|18003.75|18119.15|17999.15|18123.75|18003.75|18119.15|17999.15|9
1622018630000|2021-05-26 08:43:50|18116.9|17996.9|18100|17980|18116.9|17996.9|18100|17980|10
1622018640000|2021-05-26 08:44:00|18100.98|17980.98|18098.54|17978.54|18101.07|17981.07|18098.54|17978.54|10
1622018650000|2021-05-26 08:44:10|18097.74|17977.74|18101.09|17981.09|18101.09|17981.09|18096.84|17976.84|10
1622018660000|2021-05-26 08:44:20|18102.83|17982.83|18106.94|17986.94|18108.15|17988.15|18102.83|17982.83|10
1622018670000|2021-05-26 08:44:30|18107.6|17987.6|18105.97|17985.97|18107.96|17987.96|18105.45|17985.45|10
1622018680000|2021-05-26 08:44:40|18106.06|17986.06|18105.47|17985.47|18106.38|17986.38|18103.54|17983.54|10
1622018690000|2021-05-26 08:44:50|18105.71|17985.71|18107.19|17987.19|18108.83|17988.83|18105.5|17985.5|10
1622018700000|2021-05-26 08:45:00|18107.12|17987.12|18102.78|17982.78|18107.12|17987.12|18102.3|17982.3|10
1622018710000|2021-05-26 08:45:10|18103.64|17983.64|18101|17981|18105.09|17985.09|18101|17981|10
1622018720000|2021-05-26 08:45:20|18100.75|17980.75|18086.13|17966.13|18100.75|17980.75|18086.13|17966.13|10
1622018730000|2021-05-26 08:45:30|18086.25|17966.25|18065.26|17945.26|18086.25|17966.25|18065.26|17945.26|10
1622018740000|2021-05-26 08:45:40|18065.16|17945.16|18048.44|17928.44|18065.16|17945.16|18048.32|17928.32|10
1622018750000|2021-05-26 08:45:50|18049.47|17929.47|18056.4|17936.4|18056.69|17936.69|18049.29|17929.29|10
1622018760000|2021-05-26 08:46:00|18058.74|17938.74|18064.88|17944.88|18064.88|17944.88|18056.5|17936.5|10
1622018770000|2021-05-26 08:46:10|18065.59|17945.59|18072.97|17952.97|18072.97|17952.97|18065.34|17945.34|10
1622018780000|2021-05-26 08:46:20|18074.31|17954.31|18076.18|17956.18|18076.27|17956.27|18074.31|17954.31|10
1622018790000|2021-05-26 08:46:30|18077.56|17957.56|18081.95|17961.95|18081.95|17961.95|18077.56|17957.56|10
1622018800000|2021-05-26 08:46:40|18081.46|17961.46|18080.9|17960.9|18083.29|17963.29|18080.9|17960.9|10
1622018810000|2021-05-26 08:46:50|18080.2|17960.2|18071.4|17951.4|18080.2|17960.2|18071.4|17951.4|10
1622018820000|2021-05-26 08:47:00|18070.79|17950.79|18068.24|17948.24|18070.79|17950.79|18068.24|17948.24|10
1622018830000|2021-05-26 08:47:10|18067.05|17947.05|18053.84|17933.84|18067.05|17947.05|18053.84|17933.84|10
1622018840000|2021-05-26 08:47:20|18053.57|17933.57|18042.18|17922.18|18053.57|17933.57|18042.18|17922.18|10
1622018850000|2021-05-26 08:47:30|18039.47|17919.47|18023.74|17903.74|18039.47|17919.47|18023.74|17903.74|10
1622018860000|2021-05-26 08:47:40|18023.78|17903.78|18016.94|17896.94|18023.95|17903.95|18016.94|17896.94|10
1622018870000|2021-05-26 08:47:50|18016.87|17896.87|18005.98|17885.98|18016.87|17896.87|18005.98|17885.98|10
1622018880000|2021-05-26 08:48:00|18004.59|17884.59|18000.76|17880.76|18004.59|17884.59|17999.81|17879.81|10
1622018890000|2021-05-26 08:48:10|17999.92|17879.92|17993.4|17873.4|17999.92|17879.92|17993.4|17873.4|10
1622018900000|2021-05-26 08:48:20|17994.09|17874.09|17993|17873|17994.09|17874.09|17991.32|17871.32|10
1622018910000|2021-05-26 08:48:30|17994.07|17874.07|17993.15|17873.15|17998.25|17878.25|17993.15|17873.15|10
1622018920000|2021-05-26 08:48:40|17993.16|17873.16|17992.21|17872.21|17994.1|17874.1|17991.96|17871.96|9
1622018930000|2021-05-26 08:48:50|17991.26|17871.26|17973.02|17853.02|17992.45|17872.45|17973.02|17853.02|10
1622018940000|2021-05-26 08:49:00|17970.01|17850.01|17951.72|17831.72|17970.01|17850.01|17947.85|17827.85|10
1622018950000|2021-05-26 08:49:10|17950.39|17830.39|17955.17|17835.17|17955.36|17835.36|17950.39|17830.39|10
1622018960000|2021-05-26 08:49:20|17955.59|17835.59|17953.91|17833.91|17955.67|17835.67|17953.53|17833.53|10
1622018970000|2021-05-26 08:49:30|17954.76|17834.76|17964.06|17844.06|17964.06|17844.06|17953.39|17833.39|10
1622018980000|2021-05-26 08:49:40|17965.99|17845.99|17965.37|17845.37|17967.57|17847.57|17964.26|17844.26|10
1622018990000|2021-05-26 08:49:50|17965.88|17845.88|17967.68|17847.68|17971.1|17851.1|17965.84|17845.84|10
1622019000000|2021-05-26 08:50:00|17968.5|17848.5|17988.28|17868.28|17988.28|17868.28|17967.97|17847.97|10
1622019010000|2021-05-26 08:50:10|17988.61|17868.61|18008.04|17888.04|18011.07|17891.07|17988.61|17868.61|10
1622019020000|2021-05-26 08:50:20|18006.51|17886.51|18021.47|17901.47|18021.47|17901.47|18006.51|17886.51|10
1622019030000|2021-05-26 08:50:30|18021.13|17901.13|18024.56|17904.56|18024.92|17904.92|18021.13|17901.13|10
1622019040000|2021-05-26 08:50:40|18024.43|17904.43|18025|17905|18026.06|17906.06|18022.86|17902.86|10
1622019050000|2021-05-26 08:50:50|18025.17|17905.17|18027.6|17907.6|18028.76|17908.76|18024.54|17904.54|10
1622019060000|2021-05-26 08:51:00|18027.77|17907.77|18034.25|17914.25|18034.99|17914.99|18027.77|17907.77|10
1622019070000|2021-05-26 08:51:10|18033.6|17913.6|18031.37|17911.37|18033.7|17913.7|18030.99|17910.99|10
1622019080000|2021-05-26 08:51:20|18031.45|17911.45|18035.39|17915.39|18036.63|17916.63|18031.45|17911.45|10
1622019090000|2021-05-26 08:51:30|18035.13|17915.13|18047.23|17927.23|18047.23|17927.23|18034.71|17914.71|9
1622019100000|2021-05-26 08:51:40|18049.38|17929.38|18055.35|17935.35|18055.35|17935.35|18049.38|17929.38|10
1622019110000|2021-05-26 08:51:50|18055.93|17935.93|18058.1|17938.1|18058.65|17938.65|18055.93|17935.93|10
1622019120000|2021-05-26 08:52:00|18057.2|17937.2|18054.53|17934.53|18057.2|17937.2|18054.53|17934.53|10
1622019130000|2021-05-26 08:52:10|18053.46|17933.46|18058.63|17938.63|18059.98|17939.98|18053.46|17933.46|10
1622019140000|2021-05-26 08:52:20|18055.84|17935.84|18051.02|17931.02|18055.84|17935.84|18051.02|17931.02|10
1622019150000|2021-05-26 08:52:30|18050.16|17930.16|18048.72|17928.72|18050.83|17930.83|18047.62|17927.62|10
1622019160000|2021-05-26 08:52:40|18048.53|17928.53|18054.45|17934.45|18054.45|17934.45|18047.7|17927.7|10
1622019170000|2021-05-26 08:52:50|18053.6|17933.6|18057.29|17937.29|18057.29|17937.29|18052.8|17932.8|10
1622019180000|2021-05-26 08:53:00|18057.96|17937.96|18067.86|17947.86|18067.86|17947.86|18057.96|17937.96|10
1622019190000|2021-05-26 08:53:10|18068.56|17948.56|18072.67|17952.67|18074.23|17954.23|18067.3|17947.3|10
1622019200000|2021-05-26 08:53:20|18071.14|17951.14|18073.04|17953.04|18073.04|17953.04|18069.36|17949.36|10
1622019210000|2021-05-26 08:53:30|18073.93|17953.93|18074.23|17954.23|18077.39|17957.39|18073.93|17953.93|10
1622019220000|2021-05-26 08:53:40|18074.72|17954.72|18076.49|17956.49|18076.77|17956.77|18073.62|17953.62|10
1622019230000|2021-05-26 08:53:50|18076.54|17956.54|18081.2|17961.2|18081.2|17961.2|18076.31|17956.31|10
1622019240000|2021-05-26 08:54:00|18082.72|17962.72|18083.05|17963.05|18083.29|17963.29|18082.05|17962.05|10
1622019250000|2021-05-26 08:54:10|18082.98|17962.98|18077.33|17957.33|18083.08|17963.08|18077.33|17957.33|10
1622019260000|2021-05-26 08:54:20|18075.14|17955.14|18066.07|17946.07|18075.14|17955.14|18066.07|17946.07|10
1622019270000|2021-05-26 08:54:30|18066.87|17946.87|18060.88|17940.88|18068.06|17948.06|18060.88|17940.88|10
1622019280000|2021-05-26 08:54:40|18058.97|17938.97|18052.77|17932.77|18058.97|17938.97|18050.05|17930.05|10
1622019290000|2021-05-26 08:54:50|18054.2|17934.2|18058.23|17938.23|18058.23|17938.23|18054.2|17934.2|10
1622019300000|2021-05-26 08:55:00|18056.12|17936.12|18061.48|17941.48|18062.38|17942.38|18053.75|17933.75|10
1622019310000|2021-05-26 08:55:10|18061.77|17941.77|18062.75|17942.75|18063.31|17943.31|18061.45|17941.45|10
1622019320000|2021-05-26 08:55:20|18062.28|17942.28|18068.16|17948.16|18068.16|17948.16|18061.69|17941.69|9
1622019330000|2021-05-26 08:55:30|18068.62|17948.62|18069.26|17949.26|18069.97|17949.97|18067.98|17947.98|10
1622019340000|2021-05-26 08:55:40|18069.08|17949.08|18064.63|17944.63|18071|17951|18064.63|17944.63|10
1622019350000|2021-05-26 08:55:50|18063.8|17943.8|18028.71|17908.71|18064.47|17944.47|18028.71|17908.71|10
1622019360000|2021-05-26 08:56:00|18025.48|17905.48|17997.27|17877.27|18025.48|17905.48|17997.27|17877.27|10
1622019370000|2021-05-26 08:56:10|17992.52|17872.52|17969.05|17849.05|17992.52|17872.52|17969.05|17849.05|10
1622019380000|2021-05-26 08:56:20|17963.28|17843.28|17942.42|17822.42|17963.28|17843.28|17940.77|17820.77|10
1622019390000|2021-05-26 08:56:30|17941.98|17821.98|17935.9|17815.9|17943.15|17823.15|17935.9|17815.9|10
1622019400000|2021-05-26 08:56:40|17935.35|17815.35|17937.79|17817.79|17937.79|17817.79|17934.93|17814.93|10
1622019410000|2021-05-26 08:56:50|17938.32|17818.32|17942.83|17822.83|17943.02|17823.02|17938.32|17818.32|10
1622019420000|2021-05-26 08:57:00|17945.6|17825.6|17946.93|17826.93|17947.68|17827.68|17945.26|17825.26|10
1622019430000|2021-05-26 08:57:10|17947.36|17827.36|17947.85|17827.85|17949.1|17829.1|17947.08|17827.08|10
1622019440000|2021-05-26 08:57:20|17950.31|17830.31|17957.66|17837.66|17957.66|17837.66|17950.31|17830.31|10
1622019450000|2021-05-26 08:57:30|17958.33|17838.33|17983.13|17863.13|17983.13|17863.13|17958.33|17838.33|10
1622019460000|2021-05-26 08:57:40|17988.9|17868.9|17993.1|17873.1|17993.3|17873.3|17988.9|17868.9|10
1622019470000|2021-05-26 08:57:50|17994.2|17874.2|17997.3|17877.3|17997.68|17877.68|17993.2|17873.2|10
1622019480000|2021-05-26 08:58:00|17998|17878|17997.05|17877.05|17998|17878|17996.38|17876.38|9
1622019490000|2021-05-26 08:58:10|17996.63|17876.63|18004.3|17884.3|18004.3|17884.3|17996.47|17876.47|10
1622019500000|2021-05-26 08:58:20|18004.99|17884.99|18013.39|17893.39|18013.39|17893.39|18004.99|17884.99|10
1622019510000|2021-05-26 08:58:30|18013.34|17893.34|18014.29|17894.29|18014.29|17894.29|18009.88|17889.88|10
1622019520000|2021-05-26 08:58:40|18014.89|17894.89|18017.81|17897.81|18017.81|17897.81|18014.5|17894.5|10
1622019530000|2021-05-26 08:58:50|18017.53|17897.53|18027.57|17907.57|18027.57|17907.57|18017.19|17897.19|10
1622019540000|2021-05-26 08:59:00|18029.2|17909.2|18027.83|17907.83|18029.2|17909.2|18027.77|17907.77|10
1622019550000|2021-05-26 08:59:10|18028.79|17908.79|18012.14|17892.14|18028.79|17908.79|18012.04|17892.04|10
1622019560000|2021-05-26 08:59:20|18010.42|17890.42|18008.52|17888.52|18011.64|17891.64|18008.52|17888.52|10
1622019570000|2021-05-26 08:59:30|18007.46|17887.46|17999.56|17879.56|18007.46|17887.46|17999.41|17879.41|10
1622019580000|2021-05-26 08:59:40|18002.93|17882.93|18004.27|17884.27|18004.27|17884.27|17999.1|17879.1|10
1622019590000|2021-05-26 08:59:50|18004.17|17884.17|18004.69|17884.69|18004.82|17884.82|18003.88|17883.88|9
1622019600000|2021-05-26 09:00:00|18005.86|17885.86|18012.05|17892.05|18012.05|17892.05|18005.86|17885.86|10
1622019610000|2021-05-26 09:00:10|18012.39|17892.39|18031.91|17911.91|18031.91|17911.91|18012.39|17892.39|10
1622019620000|2021-05-26 09:00:20|18032.32|17912.32|18036.99|17916.99|18036.99|17916.99|18031.41|17911.41|10
1622019630000|2021-05-26 09:00:30|18037.25|17917.25|18046.27|17926.27|18047.15|17927.15|18037.25|17917.25|10
1622019640000|2021-05-26 09:00:40|18046.96|17926.96|18055.44|17935.44|18055.44|17935.44|18046.96|17926.96|10
1622019650000|2021-05-26 09:00:50|18055.54|17935.54|18058.12|17938.12|18058.12|17938.12|18054.95|17934.95|10
1622019660000|2021-05-26 09:01:00|18058.02|17938.02|18068.27|17948.27|18068.27|17948.27|18057.68|17937.68|9
1622019670000|2021-05-26 09:01:10|18069.54|17949.54|18077.23|17957.23|18077.23|17957.23|18069.54|17949.54|10
1622019680000|2021-05-26 09:01:20|18078.06|17958.06|18089.88|17969.88|18089.88|17969.88|18078.06|17958.06|10
1622019690000|2021-05-26 09:01:30|18092.1|17972.1|18102.14|17982.14|18102.14|17982.14|18092.1|17972.1|10
1622019700000|2021-05-26 09:01:40|18102.99|17982.99|18107.17|17987.17|18108.59|17988.59|18102.99|17982.99|10
1622019710000|2021-05-26 09:01:50|18106.26|17986.26|18103.41|17983.41|18106.26|17986.26|18103.41|17983.41|10
1622019720000|2021-05-26 09:02:00|18102.87|17982.87|18103.02|17983.02|18104.34|17984.34|18102.68|17982.68|10
1622019730000|2021-05-26 09:02:10|18102.68|17982.68|18095.69|17975.69|18102.68|17982.68|18095.69|17975.69|10
1622019740000|2021-05-26 09:02:20|18095.05|17975.05|18100.46|17980.46|18100.46|17980.46|18095.05|17975.05|10
1622019750000|2021-05-26 09:02:30|18101.09|17981.09|18098.77|17978.77|18101.69|17981.69|18098.05|17978.05|10
1622019760000|2021-05-26 09:02:40|18097.29|17977.29|18094.19|17974.19|18097.29|17977.29|18093.14|17973.14|10
1622019770000|2021-05-26 09:02:50|18094.44|17974.44|18090.27|17970.27|18094.64|17974.64|18090.1|17970.1|9
1622019780000|2021-05-26 09:03:00|18089.67|17969.67|18092.33|17972.33|18092.58|17972.58|18089.67|17969.67|10
1622019790000|2021-05-26 09:03:10|18092.31|17972.31|18093.56|17973.56|18093.56|17973.56|18092.31|17972.31|10
1622019800000|2021-05-26 09:03:20|18094.78|17974.78|18093.18|17973.18|18094.91|17974.91|18093.18|17973.18|10
1622019810000|2021-05-26 09:03:30|18091.42|17971.42|18088.04|17968.04|18091.42|17971.42|18087.48|17967.48|10
1622019820000|2021-05-26 09:03:40|18089.08|17969.08|18088.58|17968.58|18089.89|17969.89|18088.21|17968.21|10
1622019830000|2021-05-26 09:03:50|18089.3|17969.3|18092|17972|18092|17972|18089.3|17969.3|9
1622019840000|2021-05-26 09:04:00|18092.86|17972.86|18091.33|17971.33|18094.31|17974.31|18091.33|17971.33|10
1622019850000|2021-05-26 09:04:10|18090.18|17970.18|18085.31|17965.31|18090.46|17970.46|18085.31|17965.31|10
1622019860000|2021-05-26 09:04:20|18083.2|17963.2|18090.46|17970.46|18090.46|17970.46|18080.92|17960.92|10
1622019870000|2021-05-26 09:04:30|18091.76|17971.76|18097.52|17977.52|18097.52|17977.52|18091.76|17971.76|10
1622019880000|2021-05-26 09:04:40|18097.26|17977.26|18096.43|17976.43|18097.26|17977.26|18095.25|17975.25|10
1622019890000|2021-05-26 09:04:50|18096.72|17976.72|18093.39|17973.39|18097.1|17977.1|18093.39|17973.39|9
1622019900000|2021-05-26 09:05:00|18092.66|17972.66|18093.03|17973.03|18093.31|17973.31|18090.84|17970.84|10
1622019910000|2021-05-26 09:05:10|18092.99|17972.99|18090.81|17970.81|18092.99|17972.99|18090.13|17970.13|10
1622019920000|2021-05-26 09:05:20|18090.69|17970.69|18100.2|17980.2|18100.71|17980.71|18090.53|17970.53|10
1622019930000|2021-05-26 09:05:30|18099.29|17979.29|18097.84|17977.84|18099.58|17979.58|18097.84|17977.84|10
1622019940000|2021-05-26 09:05:40|18096.57|17976.57|18100.28|17980.28|18100.28|17980.28|18096.1|17976.1|10
1622019950000|2021-05-26 09:05:50|18100.81|17980.81|18105.23|17985.23|18105.23|17985.23|18100.81|17980.81|10
1622019960000|2021-05-26 09:06:00|18105.72|17985.72|18116.09|17996.09|18116.09|17996.09|18105.16|17985.16|10
1622019970000|2021-05-26 09:06:10|18116.92|17996.92|18127.09|18007.09|18127.38|18007.38|18116.92|17996.92|10
1622019980000|2021-05-26 09:06:20|18126.75|18006.75|18124.52|18004.52|18127.87|18007.87|18123.67|18003.67|10
1622019990000|2021-05-26 09:06:30|18123.94|18003.94|18124.72|18004.72|18126.13|18006.13|18121.77|18001.77|10
1622020000000|2021-05-26 09:06:40|18125.75|18005.75|18136.64|18016.64|18136.64|18016.64|18125.2|18005.2|10
1622020010000|2021-05-26 09:06:50|18137.76|18017.76|18137.45|18017.45|18138.36|18018.36|18136.62|18016.62|10
1622020020000|2021-05-26 09:07:00|18137.34|18017.34|18139.58|18019.58|18140.45|18020.45|18137.34|18017.34|10
1622020030000|2021-05-26 09:07:10|18139.54|18019.54|18139.91|18019.91|18141.96|18021.96|18139.54|18019.54|10
1622020040000|2021-05-26 09:07:20|18140.42|18020.42|18142.81|18022.81|18142.81|18022.81|18139.39|18019.39|10
1622020050000|2021-05-26 09:07:30|18143.02|18023.02|18144.57|18024.57|18144.73|18024.73|18142.27|18022.27|10
1622020060000|2021-05-26 09:07:40|18144.7|18024.7|18151.13|18031.13|18151.13|18031.13|18144.7|18024.7|10
1622020070000|2021-05-26 09:07:50|18151.95|18031.95|18154.45|18034.45|18155|18035|18151.95|18031.95|10
1622020080000|2021-05-26 09:08:00|18153.72|18033.72|18154.44|18034.44|18155.66|18035.66|18153.29|18033.29|10
1622020090000|2021-05-26 09:08:10|18154.63|18034.63|18152.04|18032.04|18154.78|18034.78|18150.99|18030.99|10
1622020100000|2021-05-26 09:08:20|18150.74|18030.74|18152.4|18032.4|18152.78|18032.78|18150.74|18030.74|10
1622020110000|2021-05-26 09:08:30|18151.98|18031.98|18141.05|18021.05|18152.42|18032.42|18140.66|18020.66|10
1622020120000|2021-05-26 09:08:40|18140.51|18020.51|18143.61|18023.61|18144.17|18024.17|18140.51|18020.51|10
1622020130000|2021-05-26 09:08:50|18144.56|18024.56|18146.5|18026.5|18148.21|18028.21|18144.56|18024.56|10
1622020140000|2021-05-26 09:09:00|18148.08|18028.08|18149.89|18029.89|18151.16|18031.16|18147.52|18027.52|10
1622020150000|2021-05-26 09:09:10|18150.7|18030.7|18154.1|18034.1|18154.1|18034.1|18150.7|18030.7|10
1622020160000|2021-05-26 09:09:20|18154.75|18034.75|18154.04|18034.04|18158.58|18038.58|18154.04|18034.04|10
1622020170000|2021-05-26 09:09:30|18153.88|18033.88|18148.21|18028.21|18154.13|18034.13|18148.21|18028.21|9
1622020180000|2021-05-26 09:09:40|18147.69|18027.69|18142.65|18022.65|18150.97|18030.97|18142.65|18022.65|10
1622020190000|2021-05-26 09:09:50|18142.93|18022.93|18138.18|18018.18|18142.93|18022.93|18138.18|18018.18|10
1622020200000|2021-05-26 09:10:00|18137.65|18017.65|18134.9|18014.9|18137.65|18017.65|18134.87|18014.87|10
1622020210000|2021-05-26 09:10:10|18136.35|18016.35|18142.34|18022.34|18142.34|18022.34|18136.35|18016.35|10
1622020220000|2021-05-26 09:10:20|18143.32|18023.32|18142.95|18022.95|18143.5|18023.5|18139.87|18019.87|9
1622020230000|2021-05-26 09:10:30|18145.68|18025.68|18149.83|18029.83|18149.83|18029.83|18145.17|18025.17|10
1622020240000|2021-05-26 09:10:40|18151.74|18031.74|18154.08|18034.08|18155.8|18035.8|18151.74|18031.74|10
1622020250000|2021-05-26 09:10:50|18154.4|18034.4|18154.44|18034.44|18155.72|18035.72|18153.58|18033.58|10
1622020260000|2021-05-26 09:11:00|18153.85|18033.85|18154.39|18034.39|18155.78|18035.78|18152.73|18032.73|10
1622020270000|2021-05-26 09:11:10|18154.59|18034.59|18156.81|18036.81|18156.82|18036.82|18154.59|18034.59|10
1622020280000|2021-05-26 09:11:20|18156.38|18036.38|18157.57|18037.57|18157.92|18037.92|18156.19|18036.19|10
1622020290000|2021-05-26 09:11:30|18157.34|18037.34|18159.86|18039.86|18160.43|18040.43|18157.34|18037.34|10
1622020300000|2021-05-26 09:11:40|18161.21|18041.21|18167.17|18047.17|18167.17|18047.17|18160.94|18040.94|10
1622020310000|2021-05-26 09:11:50|18166.82|18046.82|18168.6|18048.6|18168.6|18048.6|18164.61|18044.61|10
1622020320000|2021-05-26 09:12:00|18169.87|18049.87|18167.37|18047.37|18170.09|18050.09|18166.86|18046.86|10
1622020330000|2021-05-26 09:12:10|18167.5|18047.5|18165.91|18045.91|18168.91|18048.91|18165.03|18045.03|10
1622020340000|2021-05-26 09:12:20|18166.48|18046.48|18162.2|18042.2|18167.82|18047.82|18161.64|18041.64|10
1622020350000|2021-05-26 09:12:30|18160.32|18040.32|18157.22|18037.22|18160.56|18040.56|18157.22|18037.22|10
1622020360000|2021-05-26 09:12:40|18156.08|18036.08|18150.51|18030.51|18156.08|18036.08|18150.25|18030.25|10
1622020370000|2021-05-26 09:12:50|18149.84|18029.84|18151.98|18031.98|18153.48|18033.48|18149.49|18029.49|10
1622020380000|2021-05-26 09:13:00|18151.95|18031.95|18130.45|18010.45|18152.55|18032.55|18130.45|18010.45|10
1622020390000|2021-05-26 09:13:10|18128.56|18008.56|18126.88|18006.88|18128.56|18008.56|18125.46|18005.46|10
1622020400000|2021-05-26 09:13:20|18126.15|18006.15|18123.83|18003.83|18126.15|18006.15|18122.64|18002.64|10
1622020410000|2021-05-26 09:13:30|18123.39|18003.39|18124.73|18004.73|18124.73|18004.73|18121.29|18001.29|9
1622020420000|2021-05-26 09:13:40|18124.38|18004.38|18130.71|18010.71|18130.71|18010.71|18123.33|18003.33|10
1622020430000|2021-05-26 09:13:50|18131.53|18011.53|18137.8|18017.8|18137.8|18017.8|18130.79|18010.79|10
1622020440000|2021-05-26 09:14:00|18139.75|18019.75|18147.07|18027.07|18147.21|18027.21|18138.38|18018.38|10
1622020450000|2021-05-26 09:14:10|18147.08|18027.08|18155.85|18035.85|18157.41|18037.41|18147.08|18027.08|10
1622020460000|2021-05-26 09:14:20|18156.3|18036.3|18149.93|18029.93|18156.3|18036.3|18149.93|18029.93|9
1622020470000|2021-05-26 09:14:30|18149.68|18029.68|18138.83|18018.83|18150.31|18030.31|18138.83|18018.83|10
1622020480000|2021-05-26 09:14:40|18138.69|18018.69|18128.73|18008.73|18138.69|18018.69|18128.66|18008.66|10
1622020490000|2021-05-26 09:14:50|18130.24|18010.24|18132.31|18012.31|18132.48|18012.48|18130.24|18010.24|10
1622020500000|2021-05-26 09:15:00|18132.41|18012.41|18130.24|18010.24|18133.62|18013.62|18130.24|18010.24|10
1622020510000|2021-05-26 09:15:10|18129.53|18009.53|18126.57|18006.57|18129.53|18009.53|18125.97|18005.97|10
1622020520000|2021-05-26 09:15:20|18125.65|18005.65|18120.91|18000.91|18126.1|18006.1|18120.91|18000.91|10
1622020530000|2021-05-26 09:15:30|18120.48|18000.48|18119.38|17999.38|18121.63|18001.63|18117.7|17997.7|10
1622020540000|2021-05-26 09:15:40|18119.98|17999.98|18122.18|18002.18|18122.18|18002.18|18119.98|17999.98|10
1622020550000|2021-05-26 09:15:50|18118.89|17998.89|18106.39|17986.39|18118.89|17998.89|18106.39|17986.39|10
1622020560000|2021-05-26 09:16:00|18103.99|17983.99|18094.87|17974.87|18104.32|17984.32|18094.87|17974.87|10
1622020570000|2021-05-26 09:16:10|18095.14|17975.14|18093.79|17973.79|18095.14|17975.14|18092.79|17972.79|10
1622020580000|2021-05-26 09:16:20|18094.75|17974.75|18105.82|17985.82|18105.82|17985.82|18094.75|17974.75|10
1622020590000|2021-05-26 09:16:30|18108.07|17988.07|18112.73|17992.73|18112.73|17992.73|18107.81|17987.81|10
1622020600000|2021-05-26 09:16:40|18112.62|17992.62|18117.36|17997.36|18117.36|17997.36|18112.62|17992.62|10
1622020610000|2021-05-26 09:16:50|18120.05|18000.05|18120.37|18000.37|18122.44|18002.44|18119.71|17999.71|9
1622020620000|2021-05-26 09:17:00|18120.78|18000.78|18115.82|17995.82|18121.69|18001.69|18115.82|17995.82|10
1622020630000|2021-05-26 09:17:10|18117.31|17997.31|18119.37|17999.37|18120.06|18000.06|18117.31|17997.31|10
1622020640000|2021-05-26 09:17:20|18119.59|17999.59|18122.27|18002.27|18122.27|18002.27|18119.34|17999.34|10
1622020650000|2021-05-26 09:17:30|18122.01|18002.01|18121.5|18001.5|18123.44|18003.44|18121.5|18001.5|10
1622020660000|2021-05-26 09:17:40|18121.48|18001.48|18123.97|18003.97|18124.11|18004.11|18121.48|18001.48|10
1622020670000|2021-05-26 09:17:50|18124.96|18004.96|18132.07|18012.07|18132.07|18012.07|18124.96|18004.96|10
1622020680000|2021-05-26 09:18:00|18133.75|18013.75|18134.9|18014.9|18135.35|18015.35|18133.75|18013.75|10
1622020690000|2021-05-26 09:18:10|18135.24|18015.24|18135.33|18015.33|18136.99|18016.99|18135.12|18015.12|9
1622020700000|2021-05-26 09:18:20|18135.71|18015.71|18134.38|18014.38|18135.97|18015.97|18133.29|18013.29|10
1622020710000|2021-05-26 09:18:30|18136.04|18016.04|18137.41|18017.41|18138.65|18018.65|18136.04|18016.04|10
1622020720000|2021-05-26 09:18:40|18137.68|18017.68|18145.46|18025.46|18145.46|18025.46|18137.68|18017.68|10
1622020730000|2021-05-26 09:18:50|18151.03|18031.03|18163.71|18043.71|18163.71|18043.71|18151.03|18031.03|10
1622020740000|2021-05-26 09:19:00|18164.98|18044.98|18167.99|18047.99|18167.99|18047.99|18164.12|18044.12|10
1622020750000|2021-05-26 09:19:10|18168.17|18048.17|18179.83|18059.83|18179.83|18059.83|18168.17|18048.17|10
1622020760000|2021-05-26 09:19:20|18180.16|18060.16|18184.57|18064.57|18184.57|18064.57|18180.16|18060.16|10
1622020770000|2021-05-26 09:19:30|18185.92|18065.92|18183.65|18063.65|18185.92|18065.92|18183.13|18063.13|10
1622020780000|2021-05-26 09:19:40|18184.14|18064.14|18184.35|18064.35|18184.35|18064.35|18181.74|18061.74|10
1622020790000|2021-05-26 09:19:50|18185.27|18065.27|18199.45|18079.45|18199.45|18079.45|18185.27|18065.27|10
1622020800000|2021-05-26 09:20:00|18198.1|18078.1|18199.39|18079.39|18199.39|18079.39|18197.9|18077.9|10
1622020810000|2021-05-26 09:20:10|18199.72|18079.72|18194.27|18074.27|18199.72|18079.72|18193.36|18073.36|10
1622020820000|2021-05-26 09:20:20|18194.9|18074.9|18186.16|18066.16|18194.9|18074.9|18186.16|18066.16|10
1622020830000|2021-05-26 09:20:30|18185.35|18065.35|18175.5|18055.5|18185.35|18065.35|18175.5|18055.5|10
1622020840000|2021-05-26 09:20:40|18174.64|18054.64|18178.49|18058.49|18178.49|18058.49|18174.64|18054.64|10
1622020850000|2021-05-26 09:20:50|18177.7|18057.7|18172.91|18052.91|18177.88|18057.88|18172.91|18052.91|10
1622020860000|2021-05-26 09:21:00|18171.88|18051.88|18160.22|18040.22|18171.88|18051.88|18160.22|18040.22|10
1622020870000|2021-05-26 09:21:10|18159.68|18039.68|18150.84|18030.84|18159.68|18039.68|18150.84|18030.84|10
1622020880000|2021-05-26 09:21:20|18148.49|18028.49|18147.54|18027.54|18148.6|18028.6|18146.52|18026.52|10
1622020890000|2021-05-26 09:21:30|18147.74|18027.74|18139.33|18019.33|18147.96|18027.96|18139.33|18019.33|9
1622020900000|2021-05-26 09:21:40|18136.29|18016.29|18131.63|18011.63|18136.66|18016.66|18131.63|18011.63|10
1622020910000|2021-05-26 09:21:50|18132.59|18012.59|18129.8|18009.8|18132.59|18012.59|18129.16|18009.16|10
1622020920000|2021-05-26 09:22:00|18130.8|18010.8|18139.69|18019.69|18139.69|18019.69|18130.8|18010.8|10
1622020930000|2021-05-26 09:22:10|18139.43|18019.43|18136.01|18016.01|18140.6|18020.6|18136.01|18016.01|10
1622020940000|2021-05-26 09:22:20|18135.04|18015.04|18129.44|18009.44|18135.04|18015.04|18129.44|18009.44|10
1622020950000|2021-05-26 09:22:30|18130.38|18010.38|18127.26|18007.26|18131.33|18011.33|18127.26|18007.26|10
1622020960000|2021-05-26 09:22:40|18125.64|18005.64|18118.63|17998.63|18125.64|18005.64|18118.63|17998.63|10
1622020970000|2021-05-26 09:22:50|18117.84|17997.84|18112.34|17992.34|18117.84|17997.84|18112.34|17992.34|9
1622020980000|2021-05-26 09:23:00|18112.11|17992.11|18109.1|17989.1|18112.11|17992.11|18108.9|17988.9|10
1622020990000|2021-05-26 09:23:10|18109.34|17989.34|18110.21|17990.21|18110.39|17990.39|18109.34|17989.34|10
1622021000000|2021-05-26 09:23:20|18110.33|17990.33|18111|17991|18111.27|17991.27|18109.4|17989.4|10
1622021010000|2021-05-26 09:23:30|18111.92|17991.92|18112.99|17992.99|18114.18|17994.18|18110.7|17990.7|10
1622021020000|2021-05-26 09:23:40|18113.54|17993.54|18114.33|17994.33|18115.59|17995.59|18113.54|17993.54|10
1622021030000|2021-05-26 09:23:50|18114.01|17994.01|18115.79|17995.79|18117.13|17997.13|18114.01|17994.01|10
1622021040000|2021-05-26 09:24:00|18116.07|17996.07|18119.01|17999.01|18119.71|17999.71|18116.07|17996.07|10
1622021050000|2021-05-26 09:24:10|18118.8|17998.8|18116.73|17996.73|18120.1|18000.1|18116.73|17996.73|10
1622021060000|2021-05-26 09:24:20|18117.27|17997.27|18111.29|17991.29|18117.42|17997.42|18111.29|17991.29|10
1622021070000|2021-05-26 09:24:30|18109.62|17989.62|18105.81|17985.81|18110.24|17990.24|18105.81|17985.81|10
1622021080000|2021-05-26 09:24:40|18104.98|17984.98|18103.27|17983.27|18107.26|17987.26|18103.03|17983.03|10
1622021090000|2021-05-26 09:24:50|18103.24|17983.24|18102.88|17982.88|18103.9|17983.9|18102.78|17982.78|10
1622021100000|2021-05-26 09:25:00|18102.61|17982.61|18105.51|17985.51|18105.51|17985.51|18102.61|17982.61|10
1622021110000|2021-05-26 09:25:10|18106.71|17986.71|18108.25|17988.25|18108.25|17988.25|18106.71|17986.71|9
1622021120000|2021-05-26 09:25:20|18108.3|17988.3|18116.4|17996.4|18116.4|17996.4|18108.3|17988.3|10
1622021130000|2021-05-26 09:25:30|18117|17997|18118.48|17998.48|18119.23|17999.23|18116.99|17996.99|10
1622021140000|2021-05-26 09:25:40|18119.32|17999.32|18121.27|18001.27|18121.97|18001.97|18119.14|17999.14|10
1622021150000|2021-05-26 09:25:50|18121.19|18001.19|18124.11|18004.11|18124.11|18004.11|18120.58|18000.58|10
1622021160000|2021-05-26 09:26:00|18123.96|18003.96|18130.71|18010.71|18131.31|18011.31|18123.53|18003.53|10
1622021170000|2021-05-26 09:26:10|18131.34|18011.34|18132.52|18012.52|18132.52|18012.52|18130.87|18010.87|10
1622021180000|2021-05-26 09:26:20|18130.94|18010.94|18129.23|18009.23|18131.48|18011.48|18129.22|18009.22|10
1622021190000|2021-05-26 09:26:30|18129.16|18009.16|18127.46|18007.46|18129.76|18009.76|18127.46|18007.46|10
1622021200000|2021-05-26 09:26:40|18125.84|18005.84|18120.97|18000.97|18125.84|18005.84|18120.97|18000.97|10
1622021210000|2021-05-26 09:26:50|18118.45|17998.45|18109.49|17989.49|18118.45|17998.45|18109.49|17989.49|10
1622021220000|2021-05-26 09:27:00|18108.93|17988.93|18101.72|17981.72|18109.04|17989.04|18101.72|17981.72|10
1622021230000|2021-05-26 09:27:10|18100.8|17980.8|18088.04|17968.04|18100.8|17980.8|18088.04|17968.04|10
1622021240000|2021-05-26 09:27:20|18085.38|17965.38|18078.48|17958.48|18085.38|17965.38|18078.07|17958.07|10
1622021250000|2021-05-26 09:27:30|18078.47|17958.47|18081.4|17961.4|18081.4|17961.4|18078.26|17958.26|10
1622021260000|2021-05-26 09:27:40|18082.11|17962.11|18077.53|17957.53|18083.51|17963.51|18077.53|17957.53|10
1622021270000|2021-05-26 09:27:50|18076.21|17956.21|18072.97|17952.97|18076.21|17956.21|18072.69|17952.69|10
1622021280000|2021-05-26 09:28:00|18072.06|17952.06|18069.48|17949.48|18072.06|17952.06|18069.48|17949.48|10
1622021290000|2021-05-26 09:28:10|18068.41|17948.41|18071.35|17951.35|18071.54|17951.54|18067.95|17947.95|10
1622021300000|2021-05-26 09:28:20|18072.08|17952.08|18071.72|17951.72|18072.08|17952.08|18071.3|17951.3|10
1622021310000|2021-05-26 09:28:30|18071.28|17951.28|18070.61|17950.61|18071.57|17951.57|18070.48|17950.48|10
1622021320000|2021-05-26 09:28:40|18070.33|17950.33|18070.24|17950.24|18070.46|17950.46|18069.34|17949.34|10
1622021330000|2021-05-26 09:28:50|18071.56|17951.56|18070.75|17950.75|18072.82|17952.82|18070.75|17950.75|10
1622021340000|2021-05-26 09:29:00|18070.97|17950.97|18062.92|17942.92|18071.2|17951.2|18062.92|17942.92|10
1622021350000|2021-05-26 09:29:10|18061.59|17941.59|18048.44|17928.44|18061.59|17941.59|18048.44|17928.44|10
1622021360000|2021-05-26 09:29:20|18048.02|17928.02|18045.82|17925.82|18048.02|17928.02|18045.82|17925.82|10
1622021370000|2021-05-26 09:29:30|18046.33|17926.33|18052.27|17932.27|18052.27|17932.27|18046.33|17926.33|10
1622021380000|2021-05-26 09:29:40|18054.16|17934.16|18050.29|17930.29|18054.53|17934.53|18048.5|17928.5|10
1622021390000|2021-05-26 09:29:50|18050.8|17930.8|18056.11|17936.11|18056.11|17936.11|18050.8|17930.8|10
1622021400000|2021-05-26 09:30:00|18056.89|17936.89|18059.37|17939.37|18060.13|17940.13|18056.7|17936.7|10
1622021410000|2021-05-26 09:30:10|18059.5|17939.5|18059.03|17939.03|18063.84|17943.84|18059.03|17939.03|10
1622021420000|2021-05-26 09:30:20|18059.21|17939.21|18059.51|17939.51|18060.13|17940.13|18058.06|17938.06|10
1622021430000|2021-05-26 09:30:30|18060.27|17940.27|18058.8|17938.8|18063.44|17943.44|18058.8|17938.8|10
1622021440000|2021-05-26 09:30:40|18060.85|17940.85|18057.2|17937.2|18060.93|17940.93|18057.2|17937.2|10
1622021450000|2021-05-26 09:30:50|18056.35|17936.35|18048.76|17928.76|18056.35|17936.35|18048.76|17928.76|10
1622021460000|2021-05-26 09:31:00|18047.78|17927.78|18040.88|17920.88|18047.78|17927.78|18040.6|17920.6|10
1622021470000|2021-05-26 09:31:10|18039.32|17919.32|18033.58|17913.58|18039.32|17919.32|18033.58|17913.58|10
1622021480000|2021-05-26 09:31:20|18033.12|17913.12|18038.32|17918.32|18038.32|17918.32|18033.12|17913.12|10
1622021490000|2021-05-26 09:31:30|18040.04|17920.04|18037.53|17917.53|18040.73|17920.73|18034.93|17914.93|10
1622021500000|2021-05-26 09:31:40|18037.16|17917.16|18032.8|17912.8|18037.16|17917.16|18032.72|17912.72|10
1622021510000|2021-05-26 09:31:50|18031.27|17911.27|18026.43|17906.43|18031.27|17911.27|18026.2|17906.2|10
1622021520000|2021-05-26 09:32:00|18026.14|17906.14|18026.37|17906.37|18026.37|17906.37|18025.13|17905.13|10
1622021530000|2021-05-26 09:32:10|18025.83|17905.83|18026.63|17906.63|18028.36|17908.36|18025.26|17905.26|10
1622021540000|2021-05-26 09:32:20|18027.79|17907.79|18027.3|17907.3|18029.85|17909.85|18027.3|17907.3|10
1622021550000|2021-05-26 09:32:30|18025.13|17905.13|18018.31|17898.31|18025.5|17905.5|18018.31|17898.31|10
1622021560000|2021-05-26 09:32:40|18017.54|17897.54|18002.47|17882.47|18017.54|17897.54|18002.47|17882.47|10
1622021570000|2021-05-26 09:32:50|18002.96|17882.96|17997.65|17877.65|18002.96|17882.96|17997.42|17877.42|10
1622021580000|2021-05-26 09:33:00|17996.74|17876.74|17995.47|17875.47|17997.37|17877.37|17995.11|17875.11|10
1622021590000|2021-05-26 09:33:10|17995.72|17875.72|17993.54|17873.54|17996.03|17876.03|17993.54|17873.54|10
1622021600000|2021-05-26 09:33:20|17992.88|17872.88|17991.94|17871.94|17992.88|17872.88|17990.79|17870.79|10
1622021610000|2021-05-26 09:33:30|17991.98|17871.98|17990.16|17870.16|17993.62|17873.62|17988.72|17868.72|10
1622021620000|2021-05-26 09:33:40|17989.66|17869.66|17990.6|17870.6|17991.95|17871.95|17989.09|17869.09|9
1622021630000|2021-05-26 09:33:50|17992.69|17872.69|17995.87|17875.87|17995.87|17875.87|17992.69|17872.69|8
1622021640000|2021-05-26 09:34:00|17996.45|17876.45|17994.42|17874.42|17996.45|17876.45|17994.25|17874.25|10
1622021650000|2021-05-26 09:34:10|17992.86|17872.86|17987.53|17867.53|17992.86|17872.86|17987.53|17867.53|10
1622021660000|2021-05-26 09:34:20|17986.03|17866.03|17977.88|17857.88|17986.03|17866.03|17977.41|17857.41|10
1622021670000|2021-05-26 09:34:30|17976.69|17856.69|17976.18|17856.18|17976.69|17856.69|17974.69|17854.69|10
1622021680000|2021-05-26 09:34:40|17977.15|17857.15|17977.71|17857.71|17978.6|17858.6|17977.09|17857.09|10
1622021690000|2021-05-26 09:34:50|17977.63|17857.63|17978.49|17858.49|17978.49|17858.49|17977.13|17857.13|10
1622021700000|2021-05-26 09:35:00|17978.33|17858.33|17983.53|17863.53|17983.53|17863.53|17977.01|17857.01|10
1622021710000|2021-05-26 09:35:10|17985.01|17865.01|17982.74|17862.74|17985.01|17865.01|17980.67|17860.67|10
1622021720000|2021-05-26 09:35:20|17982.84|17862.84|17995.24|17875.24|17995.24|17875.24|17982.59|17862.59|10
1622021730000|2021-05-26 09:35:30|17995.43|17875.43|17998.98|17878.98|17999.1|17879.1|17995.43|17875.43|10
1622021740000|2021-05-26 09:35:40|17999.98|17879.98|18001.72|17881.72|18003.47|17883.47|17998.76|17878.76|10
1622021750000|2021-05-26 09:35:50|18002.22|17882.22|18002.17|17882.17|18003.73|17883.73|18002.17|17882.17|9
1622021760000|2021-05-26 09:36:00|18002.3|17882.3|18000.95|17880.95|18002.3|17882.3|17998.88|17878.88|10
1622021770000|2021-05-26 09:36:10|18001.72|17881.72|18011.66|17891.66|18011.66|17891.66|18001.72|17881.72|10
1622021780000|2021-05-26 09:36:20|18010.94|17890.94|18024.19|17904.19|18024.19|17904.19|18010.94|17890.94|10
1622021790000|2021-05-26 09:36:30|18025.99|17905.99|18037.29|17917.29|18037.29|17917.29|18025.99|17905.99|10
1622021800000|2021-05-26 09:36:40|18038.52|17918.52|18040.21|17920.21|18042.67|17922.67|18037.95|17917.95|10
1622021810000|2021-05-26 09:36:50|18041.2|17921.2|18039.36|17919.36|18041.69|17921.69|18039.36|17919.36|10
1622021820000|2021-05-26 09:37:00|18038.83|17918.83|18047.99|17927.99|18047.99|17927.99|18038.83|17918.83|10
1622021830000|2021-05-26 09:37:10|18052.33|17932.33|18054.1|17934.1|18054.1|17934.1|18052.33|17932.33|10
1622021840000|2021-05-26 09:37:20|18056.03|17936.03|18065.88|17945.88|18065.88|17945.88|18056.03|17936.03|10
1622021850000|2021-05-26 09:37:30|18067.62|17947.62|18076.23|17956.23|18076.23|17956.23|18067.62|17947.62|10
1622021860000|2021-05-26 09:37:40|18076.48|17956.48|18077.74|17957.74|18078.96|17958.96|18076.48|17956.48|10
1622021870000|2021-05-26 09:37:50|18078.31|17958.31|18080.84|17960.84|18080.84|17960.84|18077.94|17957.94|10
1622021880000|2021-05-26 09:38:00|18081.11|17961.11|18085.09|17965.09|18085.86|17965.86|18081.11|17961.11|10
1622021890000|2021-05-26 09:38:10|18084.7|17964.7|18083.92|17963.92|18085.94|17965.94|18083.33|17963.33|10
1622021900000|2021-05-26 09:38:20|18082.54|17962.54|18087.77|17967.77|18087.77|17967.77|18082.54|17962.54|10
1622021910000|2021-05-26 09:38:30|18088.27|17968.27|18094.11|17974.11|18094.86|17974.86|18088.27|17968.27|10
1622021920000|2021-05-26 09:38:40|18094.54|17974.54|18092.82|17972.82|18094.54|17974.54|18092.67|17972.67|9
1622021930000|2021-05-26 09:38:50|18093.24|17973.24|18096.32|17976.32|18096.32|17976.32|18093.24|17973.24|9
1622021940000|2021-05-26 09:39:00|18095.8|17975.8|18096.66|17976.66|18096.66|17976.66|18094.86|17974.86|9
1622021950000|2021-05-26 09:39:10|18096.38|17976.38|18098.93|17978.93|18098.93|17978.93|18096.38|17976.38|9
1622021960000|2021-05-26 09:39:20|18098.53|17978.53|18103.62|17983.62|18103.62|17983.62|18098.42|17978.42|9
1622021970000|2021-05-26 09:39:30|18103.39|17983.39|18104.51|17984.51|18104.69|17984.69|18102.61|17982.61|10
1622021980000|2021-05-26 09:39:40|18105.6|17985.6|18108.64|17988.64|18108.64|17988.64|18104.03|17984.03|10
1622021990000|2021-05-26 09:39:50|18108.71|17988.71|18111.15|17991.15|18112.03|17992.03|18108.7|17988.7|10
1622022000000|2021-05-26 09:40:00|18110.07|17990.07|18108.36|17988.36|18111.22|17991.22|18108.36|17988.36|10
1622022010000|2021-05-26 09:40:10|18106.87|17986.87|18092.82|17972.82|18106.87|17986.87|18092.82|17972.82|10
1622022020000|2021-05-26 09:40:20|18088.64|17968.64|18075.43|17955.43|18088.64|17968.64|18075.43|17955.43|10
1622022030000|2021-05-26 09:40:30|18072.54|17952.54|18060.88|17940.88|18072.54|17952.54|18060.81|17940.81|10
1622022040000|2021-05-26 09:40:40|18061.81|17941.81|18060.13|17940.13|18061.81|17941.81|18059.95|17939.95|10
1622022050000|2021-05-26 09:40:50|18059.44|17939.44|18054.04|17934.04|18059.44|17939.44|18053.8|17933.8|10
1622022060000|2021-05-26 09:41:00|18053.82|17933.82|18051.16|17931.16|18054.06|17934.06|18051.16|17931.16|10
1622022070000|2021-05-26 09:41:10|18050.98|17930.98|18043.66|17923.66|18050.98|17930.98|18043.66|17923.66|10
1622022080000|2021-05-26 09:41:20|18041.17|17921.17|18024.26|17904.26|18041.17|17921.17|18024.26|17904.26|10
1622022090000|2021-05-26 09:41:30|18021.27|17901.27|18016.41|17896.41|18021.4|17901.4|18015.44|17895.44|10
1622022100000|2021-05-26 09:41:40|18014.86|17894.86|18013.88|17893.88|18014.86|17894.86|18011.55|17891.55|10
1622022110000|2021-05-26 09:41:50|18014.37|17894.37|18018.3|17898.3|18019.36|17899.36|18014.37|17894.37|10
1622022120000|2021-05-26 09:42:00|18018.36|17898.36|18027.55|17907.55|18027.55|17907.55|18018.36|17898.36|10
1622022130000|2021-05-26 09:42:10|18025.01|17905.01|18030.58|17910.58|18030.58|17910.58|18024.42|17904.42|10
1622022140000|2021-05-26 09:42:20|18030.97|17910.97|18031.85|17911.85|18033.36|17913.36|18026.21|17906.21|10
1622022150000|2021-05-26 09:42:30|18034.9|17914.9|18045.15|17925.15|18045.15|17925.15|18034.9|17914.9|10
1622022160000|2021-05-26 09:42:40|18046.77|17926.77|18052.18|17932.18|18052.18|17932.18|18046.77|17926.77|10
1622022170000|2021-05-26 09:42:50|18055.55|17935.55|18058.18|17938.18|18058.18|17938.18|18055.55|17935.55|10
1622022180000|2021-05-26 09:43:00|18059.04|17939.04|18066.11|17946.11|18066.11|17946.11|18059.04|17939.04|10
1622022190000|2021-05-26 09:43:10|18065.81|17945.81|18062.4|17942.4|18066.26|17946.26|18062.4|17942.4|10
1622022200000|2021-05-26 09:43:20|18062.67|17942.67|18060.5|17940.5|18062.85|17942.85|18059.6|17939.6|10
1622022210000|2021-05-26 09:43:30|18059.87|17939.87|18045.84|17925.84|18060.23|17940.23|18045.84|17925.84|10
1622022220000|2021-05-26 09:43:40|18042.64|17922.64|18038.43|17918.43|18042.64|17922.64|18034.52|17914.52|10
1622022230000|2021-05-26 09:43:50|18039.07|17919.07|18043.42|17923.42|18043.42|17923.42|18038.89|17918.89|10
1622022240000|2021-05-26 09:44:00|18044.62|17924.62|18045.39|17925.39|18046.76|17926.76|18044.62|17924.62|10
1622022250000|2021-05-26 09:44:10|18045.67|17925.67|18038.34|17918.34|18045.67|17925.67|18038.34|17918.34|10
1622022260000|2021-05-26 09:44:20|18035.84|17915.84|18043.14|17923.14|18043.14|17923.14|18035.84|17915.84|10
1622022270000|2021-05-26 09:44:30|18043.55|17923.55|18046.53|17926.53|18046.73|17926.73|18042.8|17922.8|10
1622022280000|2021-05-26 09:44:40|18045.63|17925.63|18044.42|17924.42|18045.89|17925.89|18043.45|17923.45|10
1622022290000|2021-05-26 09:44:50|18045.17|17925.17|18045.46|17925.46|18046.52|17926.52|18045.04|17925.04|10
1622022300000|2021-05-26 09:45:00|18045.13|17925.13|18046.6|17926.6|18047.25|17927.25|18044.77|17924.77|10
1622022310000|2021-05-26 09:45:10|18048.64|17928.64|18054.18|17934.18|18055.34|17935.34|18048.64|17928.64|10
1622022320000|2021-05-26 09:45:20|18054.41|17934.41|18053.28|17933.28|18054.9|17934.9|18053.28|17933.28|10
1622022330000|2021-05-26 09:45:30|18053.11|17933.11|18060.09|17940.09|18060.09|17940.09|18052.78|17932.78|10
1622022340000|2021-05-26 09:45:40|18060.98|17940.98|18067.39|17947.39|18067.39|17947.39|18060.98|17940.98|10
1622022350000|2021-05-26 09:45:50|18067.29|17947.29|18066.9|17946.9|18068.07|17948.07|18065.97|17945.97|10
1622022360000|2021-05-26 09:46:00|18066.85|17946.85|18081.37|17961.37|18081.37|17961.37|18066.85|17946.85|10
1622022370000|2021-05-26 09:46:10|18082.21|17962.21|18086.05|17966.05|18086.66|17966.66|18082.21|17962.21|10
1622022380000|2021-05-26 09:46:20|18086.15|17966.15|18093.14|17973.14|18093.2|17973.2|18086.15|17966.15|10
1622022390000|2021-05-26 09:46:30|18092.93|17972.93|18099.56|17979.56|18099.56|17979.56|18092.93|17972.93|10
1622022400000|2021-05-26 09:46:40|18100.24|17980.24|18100.48|17980.48|18101.93|17981.93|18099.9|17979.9|10
1622022410000|2021-05-26 09:46:50|18100.16|17980.16|18103.66|17983.66|18105.36|17985.36|18100.16|17980.16|10
1622022420000|2021-05-26 09:47:00|18104.88|17984.88|18108.14|17988.14|18108.39|17988.39|18101.99|17981.99|10
1622022430000|2021-05-26 09:47:10|18108.8|17988.8|18107.52|17987.52|18108.8|17988.8|18107.2|17987.2|10
1622022440000|2021-05-26 09:47:20|18107.63|17987.63|18103.39|17983.39|18107.63|17987.63|18103.39|17983.39|10
1622022450000|2021-05-26 09:47:30|18102.98|17982.98|18103.87|17983.87|18103.87|17983.87|18102.25|17982.25|9
1622022460000|2021-05-26 09:47:40|18104.38|17984.38|18100.33|17980.33|18104.38|17984.38|18100.15|17980.15|10
1622022470000|2021-05-26 09:47:50|18100.72|17980.72|18102.64|17982.64|18103.12|17983.12|18100.72|17980.72|9
1622022480000|2021-05-26 09:48:00|18102.77|17982.77|18108.99|17988.99|18108.99|17988.99|18102.77|17982.77|10
1622022490000|2021-05-26 09:48:10|18108.09|17988.09|18108.43|17988.43|18110.87|17990.87|18108.09|17988.09|10
1622022500000|2021-05-26 09:48:20|18109.73|17989.73|18114.19|17994.19|18114.76|17994.76|18109.73|17989.73|10
1622022510000|2021-05-26 09:48:30|18113.81|17993.81|18117.77|17997.77|18117.77|17997.77|18113.81|17993.81|10
1622022520000|2021-05-26 09:48:40|18119.13|17999.13|18118.95|17998.95|18120.42|18000.42|18117.58|17997.58|10
1622022530000|2021-05-26 09:48:50|18118.82|17998.82|18116.67|17996.67|18118.82|17998.82|18116.67|17996.67|10
1622022540000|2021-05-26 09:49:00|18116.86|17996.86|18116.08|17996.08|18118.2|17998.2|18116.08|17996.08|9
1622022550000|2021-05-26 09:49:10|18115.96|17995.96|18121.2|18001.2|18121.2|18001.2|18115.96|17995.96|10
1622022560000|2021-05-26 09:49:20|18121.23|18001.23|18123.11|18003.11|18123.73|18003.73|18121.23|18001.23|10
1622022570000|2021-05-26 09:49:30|18123.28|18003.28|18129.53|18009.53|18129.67|18009.67|18123.28|18003.28|10
1622022580000|2021-05-26 09:49:40|18131.23|18011.23|18136.32|18016.32|18137.04|18017.04|18131.23|18011.23|10
1622022590000|2021-05-26 09:49:50|18136.45|18016.45|18134.03|18014.03|18136.45|18016.45|18132.77|18012.77|10
1622022600000|2021-05-26 09:50:00|18134.07|18014.07|18135.3|18015.3|18135.3|18015.3|18133.78|18013.78|10
1622022610000|2021-05-26 09:50:10|18135.4|18015.4|18140.53|18020.53|18140.58|18020.58|18135.39|18015.39|10
1622022620000|2021-05-26 09:50:20|18140.16|18020.16|18141.73|18021.73|18142.27|18022.27|18140.15|18020.15|10
1622022630000|2021-05-26 09:50:30|18142.01|18022.01|18144.74|18024.74|18144.74|18024.74|18141.27|18021.27|10
1622022640000|2021-05-26 09:50:40|18143.91|18023.91|18143.08|18023.08|18144.87|18024.87|18143.08|18023.08|9
1622022650000|2021-05-26 09:50:50|18143.75|18023.75|18145|18025|18145|18025|18142.76|18022.76|10
1622022660000|2021-05-26 09:51:00|18144.81|18024.81|18145.09|18025.09|18146.7|18026.7|18144.81|18024.81|10
1622022670000|2021-05-26 09:51:10|18146.5|18026.5|18151.87|18031.87|18151.87|18031.87|18146.5|18026.5|10
1622022680000|2021-05-26 09:51:20|18152.22|18032.22|18150.19|18030.19|18154.32|18034.32|18149.82|18029.82|10
1622022690000|2021-05-26 09:51:30|18149.33|18029.33|18152.75|18032.75|18152.75|18032.75|18149.33|18029.33|10
1622022700000|2021-05-26 09:51:40|18152.64|18032.64|18154.74|18034.74|18154.96|18034.96|18152.5|18032.5|10
1622022710000|2021-05-26 09:51:50|18154.27|18034.27|18157.4|18037.4|18157.4|18037.4|18154.27|18034.27|9
1622022720000|2021-05-26 09:52:00|18157.75|18037.75|18161.92|18041.92|18161.92|18041.92|18157.75|18037.75|10
1622022730000|2021-05-26 09:52:10|18161.46|18041.46|18162.29|18042.29|18162.61|18042.61|18161.06|18041.06|9
1622022740000|2021-05-26 09:52:20|18163.44|18043.44|18166.65|18046.65|18166.92|18046.92|18163.21|18043.21|10
1622022750000|2021-05-26 09:52:30|18166.72|18046.72|18169.2|18049.2|18169.24|18049.24|18166.72|18046.72|10
1622022760000|2021-05-26 09:52:40|18169.85|18049.85|18166.55|18046.55|18170.61|18050.61|18166.55|18046.55|10
1622022770000|2021-05-26 09:52:50|18165.78|18045.78|18170.59|18050.59|18170.59|18050.59|18164.66|18044.66|10
1622022780000|2021-05-26 09:53:00|18171.37|18051.37|18171.84|18051.84|18173.35|18053.35|18171.3|18051.3|10
1622022790000|2021-05-26 09:53:10|18171.86|18051.86|18174.71|18054.71|18174.71|18054.71|18170.98|18050.98|10
1622022800000|2021-05-26 09:53:20|18175.74|18055.74|18180.75|18060.75|18180.78|18060.78|18175.74|18055.74|10
1622022810000|2021-05-26 09:53:30|18180.93|18060.93|18180.69|18060.69|18181.29|18061.29|18177.87|18057.87|10
1622022820000|2021-05-26 09:53:40|18181.75|18061.75|18180.14|18060.14|18181.75|18061.75|18180.14|18060.14|9
1622022830000|2021-05-26 09:53:50|18181.13|18061.13|18182.04|18062.04|18183.53|18063.53|18181.13|18061.13|10
1622022840000|2021-05-26 09:54:00|18182.06|18062.06|18173.63|18053.63|18182.06|18062.06|18173.63|18053.63|10
1622022850000|2021-05-26 09:54:10|18174.25|18054.25|18166.75|18046.75|18174.25|18054.25|18166.75|18046.75|10
1622022860000|2021-05-26 09:54:20|18166.88|18046.88|18171.88|18051.88|18171.88|18051.88|18166.88|18046.88|10
1622022870000|2021-05-26 09:54:30|18171.12|18051.12|18180.7|18060.7|18180.7|18060.7|18171.12|18051.12|10
1622022880000|2021-05-26 09:54:40|18180.75|18060.75|18183.5|18063.5|18184.3|18064.3|18180.75|18060.75|10
1622022890000|2021-05-26 09:54:50|18183.42|18063.42|18177.64|18057.64|18183.42|18063.42|18177.51|18057.51|10
1622022900000|2021-05-26 09:55:00|18178.24|18058.24|18176.2|18056.2|18178.47|18058.47|18176.2|18056.2|10
1622022910000|2021-05-26 09:55:10|18174.36|18054.36|18163.19|18043.19|18174.36|18054.36|18163.19|18043.19|10
1622022920000|2021-05-26 09:55:20|18163.02|18043.02|18158.12|18038.12|18163.02|18043.02|18158.12|18038.12|10
1622022930000|2021-05-26 09:55:30|18157.55|18037.55|18147.13|18027.13|18157.55|18037.55|18147.13|18027.13|10
1622022940000|2021-05-26 09:55:40|18147.07|18027.07|18148.16|18028.16|18148.78|18028.78|18147.07|18027.07|10
1622022950000|2021-05-26 09:55:50|18148.78|18028.78|18148.29|18028.29|18150.07|18030.07|18147.47|18027.47|10
1622022960000|2021-05-26 09:56:00|18150.23|18030.23|18149.84|18029.84|18150.38|18030.38|18148.13|18028.13|10
1622022970000|2021-05-26 09:56:10|18149.45|18029.45|18147.98|18027.98|18152.71|18032.71|18147.98|18027.98|10
1622022980000|2021-05-26 09:56:20|18147.4|18027.4|18141.85|18021.85|18147.43|18027.43|18141.8|18021.8|10
1622022990000|2021-05-26 09:56:30|18140.19|18020.19|18129|18009|18140.19|18020.19|18129|18009|10
1622023000000|2021-05-26 09:56:40|18129.13|18009.13|18126.27|18006.27|18129.13|18009.13|18126.27|18006.27|10
1622023010000|2021-05-26 09:56:50|18124.4|18004.4|18120.51|18000.51|18124.4|18004.4|18120.51|18000.51|10
1622023020000|2021-05-26 09:57:00|18120.92|18000.92|18120.32|18000.32|18121.92|18001.92|18120.32|18000.32|10
1622023030000|2021-05-26 09:57:10|18120.99|18000.99|18116.76|17996.76|18121.65|18001.65|18116.37|17996.37|10
1622023040000|2021-05-26 09:57:20|18116.42|17996.42|18112.21|17992.21|18117|17997|18112.21|17992.21|10
1622023050000|2021-05-26 09:57:30|18111.68|17991.68|18103.58|17983.58|18111.68|17991.68|18103.58|17983.58|10
1622023060000|2021-05-26 09:57:40|18103.38|17983.38|18103.98|17983.98|18103.98|17983.98|18100.85|17980.85|10
1622023070000|2021-05-26 09:57:50|18104.02|17984.02|18111.72|17991.72|18111.72|17991.72|18104.02|17984.02|10
1622023080000|2021-05-26 09:58:00|18111.97|17991.97|18113.89|17993.89|18113.89|17993.89|18111.43|17991.43|10
1622023090000|2021-05-26 09:58:10|18114.69|17994.69|18127.47|18007.47|18127.75|18007.75|18114.69|17994.69|10
1622023100000|2021-05-26 09:58:20|18126.69|18006.69|18124.64|18004.64|18127.57|18007.57|18124.34|18004.34|10
1622023110000|2021-05-26 09:58:30|18124.48|18004.48|18118.6|17998.6|18126.66|18006.66|18118.6|17998.6|10
1622023120000|2021-05-26 09:58:40|18118.77|17998.77|18110.26|17990.26|18118.77|17998.77|18110.26|17990.26|10
1622023130000|2021-05-26 09:58:50|18110.04|17990.04|18093.7|17973.7|18110.04|17990.04|18093.7|17973.7|10
1622023140000|2021-05-26 09:59:00|18093.8|17973.8|18092.23|17972.23|18093.8|17973.8|18090.34|17970.34|10
1622023150000|2021-05-26 09:59:10|18093.03|17973.03|18089.58|17969.58|18093.62|17973.62|18089.42|17969.42|10
1622023160000|2021-05-26 09:59:20|18090.24|17970.24|18083.18|17963.18|18090.24|17970.24|18083.18|17963.18|9
1622023170000|2021-05-26 09:59:30|18082.71|17962.71|18077.95|17957.95|18082.71|17962.71|18077.95|17957.95|10
1622023180000|2021-05-26 09:59:40|18076.91|17956.91|18066.55|17946.55|18076.91|17956.91|18066.55|17946.55|10
1622023190000|2021-05-26 09:59:50|18062.78|17942.78|18050.88|17930.88|18062.78|17942.78|18050.88|17930.88|10
1622023200000|2021-05-26 10:00:00|18052.05|17932.05|18051.18|17931.18|18052.05|17932.05|18047.8|17927.8|10
1622023210000|2021-05-26 10:00:10|18053.49|17933.49|18060.33|17940.33|18060.33|17940.33|18053.49|17933.49|10
1622023220000|2021-05-26 10:00:20|18062.58|17942.58|18074.42|17954.42|18074.42|17954.42|18062.58|17942.58|10
1622023230000|2021-05-26 10:00:30|18073|17953|18078|17958|18078|17958|18072.52|17952.52|10
1622023240000|2021-05-26 10:00:40|18078.69|17958.69|18083.67|17963.67|18083.67|17963.67|18078.69|17958.69|10
1622023250000|2021-05-26 10:00:50|18084.35|17964.35|18091.17|17971.17|18091.17|17971.17|18084.35|17964.35|10
1622023260000|2021-05-26 10:01:00|18090.1|17970.1|18092.45|17972.45|18092.45|17972.45|18090.1|17970.1|10
1622023270000|2021-05-26 10:01:10|18097.56|17977.56|18097.19|17977.19|18099.7|17979.7|18096.94|17976.94|10
1622023280000|2021-05-26 10:01:20|18097.33|17977.33|18092.1|17972.1|18097.33|17977.33|18092.1|17972.1|10
1622023290000|2021-05-26 10:01:30|18091.74|17971.74|18087.19|17967.19|18091.74|17971.74|18087.13|17967.13|10
1622023300000|2021-05-26 10:01:40|18087.13|17967.13|18085.78|17965.78|18087.55|17967.55|18085.23|17965.23|10
1622023310000|2021-05-26 10:01:50|18085.76|17965.76|18089.73|17969.73|18089.9|17969.9|18085.58|17965.58|10
1622023320000|2021-05-26 10:02:00|18090.43|17970.43|18093.98|17973.98|18093.98|17973.98|18090.43|17970.43|10
1622023330000|2021-05-26 10:02:10|18093.02|17973.02|18098.67|17978.67|18098.67|17978.67|18093.02|17973.02|10
1622023340000|2021-05-26 10:02:20|18098.34|17978.34|18102.79|17982.79|18102.79|17982.79|18097.98|17977.98|10
1622023350000|2021-05-26 10:02:30|18103.13|17983.13|18105.88|17985.88|18105.88|17985.88|18103.13|17983.13|10
1622023360000|2021-05-26 10:02:40|18106.37|17986.37|18106.51|17986.51|18107.23|17987.23|18106.34|17986.34|10
1622023370000|2021-05-26 10:02:50|18105.8|17985.8|18108.06|17988.06|18109.66|17989.66|18105.8|17985.8|10
1622023380000|2021-05-26 10:03:00|18107.28|17987.28|18106.85|17986.85|18107.82|17987.82|18106.69|17986.69|10
1622023390000|2021-05-26 10:03:10|18107.7|17987.7|18113.65|17993.65|18113.65|17993.65|18106.59|17986.59|10
1622023400000|2021-05-26 10:03:20|18112.56|17992.56|18114.09|17994.09|18115.26|17995.26|18111.27|17991.27|10
1622023410000|2021-05-26 10:03:30|18113.9|17993.9|18108.82|17988.82|18114.81|17994.81|18108.82|17988.82|8
1622023420000|2021-05-26 10:03:40|18109.57|17989.57|18117.27|17997.27|18117.27|17997.27|18109.57|17989.57|10
1622023430000|2021-05-26 10:03:50|18117.06|17997.06|18118.63|17998.63|18119.4|17999.4|18117.06|17997.06|10
1622023440000|2021-05-26 10:04:00|18118.49|17998.49|18116.6|17996.6|18118.49|17998.49|18116.43|17996.43|10
1622023450000|2021-05-26 10:04:10|18116.23|17996.23|18117.34|17997.34|18117.34|17997.34|18114.81|17994.81|10
1622023460000|2021-05-26 10:04:20|18117.27|17997.27|18122.45|18002.45|18122.99|18002.99|18117.27|17997.27|10
1622023470000|2021-05-26 10:04:30|18122.72|18002.72|18123.05|18003.05|18123.15|18003.15|18122.14|18002.14|10
1622023480000|2021-05-26 10:04:40|18122.45|18002.45|18122.35|18002.35|18124.24|18004.24|18122.35|18002.35|10
1622023490000|2021-05-26 10:04:50|18122.04|18002.04|18120.3|18000.3|18122.37|18002.37|18120.3|18000.3|10
1622023500000|2021-05-26 10:05:00|18119.88|17999.88|18107.45|17987.45|18119.88|17999.88|18107.45|17987.45|10
1622023510000|2021-05-26 10:05:10|18107.73|17987.73|18095.36|17975.36|18107.73|17987.73|18095.36|17975.36|10
1622023520000|2021-05-26 10:05:20|18095.03|17975.03|18087.15|17967.15|18095.03|17975.03|18087.15|17967.15|10
1622023530000|2021-05-26 10:05:30|18087.11|17967.11|18070.1|17950.1|18087.11|17967.11|18070.1|17950.1|10
1622023540000|2021-05-26 10:05:40|18069.61|17949.61|18056.93|17936.93|18069.61|17949.61|18056.93|17936.93|10
1622023550000|2021-05-26 10:05:50|18057.44|17937.44|18053.02|17933.02|18057.66|17937.66|18053.02|17933.02|10
1622023560000|2021-05-26 10:06:00|18051.9|17931.9|18042.71|17922.71|18051.9|17931.9|18042.71|17922.71|10
1622023570000|2021-05-26 10:06:10|18043.41|17923.41|18005.63|17885.63|18043.41|17923.41|18005.63|17885.63|10
1622023580000|2021-05-26 10:06:20|18003.66|17883.66|17978.94|17858.94|18003.66|17883.66|17978.21|17858.21|10
1622023590000|2021-05-26 10:06:30|17976.1|17856.1|17962.39|17842.39|17978.2|17858.2|17962.39|17842.39|10
1622023600000|2021-05-26 10:06:40|17961.92|17841.92|17957.09|17837.09|17961.92|17841.92|17957.09|17837.09|10
1622023610000|2021-05-26 10:06:50|17956.47|17836.47|17954.51|17834.51|17956.47|17836.47|17952.78|17832.78|10
1622023620000|2021-05-26 10:07:00|17954.21|17834.21|17946.69|17826.69|17954.21|17834.21|17946.69|17826.69|10
1622023630000|2021-05-26 10:07:10|17945.12|17825.12|17917.89|17797.89|17945.12|17825.12|17917.89|17797.89|10
1622023640000|2021-05-26 10:07:20|17917.25|17797.25|17912.12|17792.12|17918.95|17798.95|17911.36|17791.36|10
1622023650000|2021-05-26 10:07:30|17910.63|17790.63|17899.14|17779.14|17910.63|17790.63|17897.52|17777.52|10
1622023660000|2021-05-26 10:07:40|17897.33|17777.33|17889.25|17769.25|17897.33|17777.33|17888.53|17768.53|10
1622023670000|2021-05-26 10:07:50|17889.01|17769.01|17890.09|17770.09|17891.09|17771.09|17888.28|17768.28|10
1622023680000|2021-05-26 10:08:00|17885.65|17765.65|17888.91|17768.91|17888.91|17768.91|17883.78|17763.78|10
1622023690000|2021-05-26 10:08:10|17890.82|17770.82|17895.61|17775.61|17900.37|17780.37|17890.82|17770.82|10
1622023700000|2021-05-26 10:08:20|17895.95|17775.95|17887.33|17767.33|17895.95|17775.95|17887.33|17767.33|10
1622023710000|2021-05-26 10:08:30|17883.58|17763.58|17880.75|17760.75|17883.59|17763.59|17880.45|17760.45|10
1622023720000|2021-05-26 10:08:40|17880.44|17760.44|17868.91|17748.91|17880.44|17760.44|17868.6|17748.6|10
1622023730000|2021-05-26 10:08:50|17869.86|17749.86|17865.56|17745.56|17869.86|17749.86|17865.56|17745.56|10
1622023740000|2021-05-26 10:09:00|17865.53|17745.53|17843.31|17723.31|17865.53|17745.53|17843.31|17723.31|10
1622023750000|2021-05-26 10:09:10|17838.23|17718.23|17825.69|17705.69|17838.23|17718.23|17825.69|17705.69|10
1622023760000|2021-05-26 10:09:20|17824.23|17704.23|17822.6|17702.6|17826.11|17706.11|17821.58|17701.58|10
1622023770000|2021-05-26 10:09:30|17824|17704|17814.06|17694.06|17824|17704|17814.06|17694.06|9
1622023780000|2021-05-26 10:09:40|17815.89|17695.89|17822.1|17702.1|17822.1|17702.1|17815.77|17695.77|10
1622023790000|2021-05-26 10:09:50|17821.71|17701.71|17823.65|17703.65|17823.65|17703.65|17820.94|17700.94|10
1622023800000|2021-05-26 10:10:00|17823.82|17703.82|17835.35|17715.35|17835.35|17715.35|17823.82|17703.82|10
1622023810000|2021-05-26 10:10:10|17836.22|17716.22|17852.82|17732.82|17852.82|17732.82|17836.22|17716.22|10
1622023820000|2021-05-26 10:10:20|17852.95|17732.95|17878.63|17758.63|17878.63|17758.63|17852.95|17732.95|10
1622023830000|2021-05-26 10:10:30|17879.98|17759.98|17880.88|17760.88|17880.88|17760.88|17878.01|17758.01|10
1622023840000|2021-05-26 10:10:40|17882.4|17762.4|17882.89|17762.89|17885.25|17765.25|17882.4|17762.4|10
1622023850000|2021-05-26 10:10:50|17883.27|17763.27|17880.83|17760.83|17883.81|17763.81|17880.53|17760.53|10
1622023860000|2021-05-26 10:11:00|17881.61|17761.61|17883.19|17763.19|17885.42|17765.42|17881.61|17761.61|10
1622023870000|2021-05-26 10:11:10|17884.66|17764.66|17883.43|17763.43|17885.79|17765.79|17882.65|17762.65|10
1622023880000|2021-05-26 10:11:20|17882.78|17762.78|17892.07|17772.07|17892.07|17772.07|17881.89|17761.89|10
1622023890000|2021-05-26 10:11:30|17895.94|17775.94|17895.83|17775.83|17898.52|17778.52|17895.83|17775.83|10
1622023900000|2021-05-26 10:11:40|17896.62|17776.62|17905.69|17785.69|17905.69|17785.69|17896.62|17776.62|10
1622023910000|2021-05-26 10:11:50|17907.21|17787.21|17908.84|17788.84|17913.76|17793.76|17907.21|17787.21|10
1622023920000|2021-05-26 10:12:00|17909.41|17789.41|17888.17|17768.17|17909.41|17789.41|17888.17|17768.17|10
1622023930000|2021-05-26 10:12:10|17883.64|17763.64|17862.81|17742.81|17883.64|17763.64|17862.81|17742.81|10
1622023940000|2021-05-26 10:12:20|17861.42|17741.42|17849.34|17729.34|17861.42|17741.42|17849.34|17729.34|10
1622023950000|2021-05-26 10:12:30|17848.93|17728.93|17816.62|17696.62|17851.03|17731.03|17816.62|17696.62|10
1622023960000|2021-05-26 10:12:40|17815.86|17695.86|17805.96|17685.96|17815.86|17695.86|17801.3|17681.3|9
1622023970000|2021-05-26 10:12:50|17807.04|17687.04|17808.74|17688.74|17809.68|17689.68|17804.71|17684.71|10
1622023980000|2021-05-26 10:13:00|17809.81|17689.81|17811.96|17691.96|17813.04|17693.04|17808.26|17688.26|10
1622023990000|2021-05-26 10:13:10|17812.43|17692.43|17809.68|17689.68|17812.43|17692.43|17807.83|17687.83|10
1622024000000|2021-05-26 10:13:20|17809.13|17689.13|17809.51|17689.51|17809.6|17689.6|17806.65|17686.65|9
1622024010000|2021-05-26 10:13:30|17809.43|17689.43|17805.6|17685.6|17810.03|17690.03|17805.6|17685.6|10
1622024020000|2021-05-26 10:13:40|17805.41|17685.41|17808.27|17688.27|17808.27|17688.27|17804.64|17684.64|10
1622024030000|2021-05-26 10:13:50|17809.58|17689.58|17814.88|17694.88|17815.47|17695.47|17809.58|17689.58|10
1622024040000|2021-05-26 10:14:00|17814.65|17694.65|17809.61|17689.61|17814.65|17694.65|17809.61|17689.61|10
1622024050000|2021-05-26 10:14:10|17808.34|17688.34|17807.79|17687.79|17808.73|17688.73|17804.92|17684.92|10
1622024060000|2021-05-26 10:14:20|17806.76|17686.76|17807.66|17687.66|17808.03|17688.03|17806.41|17686.41|10
1622024070000|2021-05-26 10:14:30|17806.83|17686.83|17788.65|17668.65|17806.83|17686.83|17788.65|17668.65|10
1622024080000|2021-05-26 10:14:40|17785.27|17665.27|17781.66|17661.66|17787.21|17667.21|17781.66|17661.66|10
1622024090000|2021-05-26 10:14:50|17784.07|17664.07|17784.3|17664.3|17785.81|17665.81|17784.07|17664.07|10
1622024100000|2021-05-26 10:15:00|17785.09|17665.09|17812.35|17692.35|17812.35|17692.35|17785.09|17665.09|10
1622024110000|2021-05-26 10:15:10|17813.18|17693.18|17831.55|17711.55|17831.55|17711.55|17812.83|17692.83|10
1622024120000|2021-05-26 10:15:20|17832.54|17712.54|17833.94|17713.94|17833.94|17713.94|17831.22|17711.22|10
1622024130000|2021-05-26 10:15:30|17834.68|17714.68|17838.95|17718.95|17838.95|17718.95|17834.68|17714.68|10
1622024140000|2021-05-26 10:15:40|17838.45|17718.45|17840.42|17720.42|17840.42|17720.42|17836.38|17716.38|10
1622024150000|2021-05-26 10:15:50|17840.39|17720.39|17843.81|17723.81|17843.81|17723.81|17840.39|17720.39|10
1622024160000|2021-05-26 10:16:00|17843.53|17723.53|17835.87|17715.87|17843.53|17723.53|17834.78|17714.78|10
1622024170000|2021-05-26 10:16:10|17835.12|17715.12|17827.06|17707.06|17835.12|17715.12|17826.68|17706.68|10
1622024180000|2021-05-26 10:16:20|17827.08|17707.08|17824.17|17704.17|17827.08|17707.08|17824.17|17704.17|10
1622024190000|2021-05-26 10:16:30|17823.59|17703.59|17829.69|17709.69|17829.69|17709.69|17820.97|17700.97|10
1622024200000|2021-05-26 10:16:40|17831.88|17711.88|17834.82|17714.82|17834.82|17714.82|17830.94|17710.94|10
1622024210000|2021-05-26 10:16:50|17835.8|17715.8|17852.54|17732.54|17852.54|17732.54|17835.8|17715.8|10
1622024220000|2021-05-26 10:17:00|17854.48|17734.48|17859|17739|17859|17739|17854.16|17734.16|10
1622024230000|2021-05-26 10:17:10|17859.65|17739.65|17852.58|17732.58|17859.65|17739.65|17852.58|17732.58|10
1622024240000|2021-05-26 10:17:20|17852.69|17732.69|17860.33|17740.33|17861.58|17741.58|17852.69|17732.69|10
1622024250000|2021-05-26 10:17:30|17860.05|17740.05|17858.65|17738.65|17862.48|17742.48|17858.65|17738.65|10
1622024260000|2021-05-26 10:17:40|17858.72|17738.72|17851.79|17731.79|17859.05|17739.05|17851.79|17731.79|10
1622024270000|2021-05-26 10:17:50|17851.24|17731.24|17852.29|17732.29|17854.23|17734.23|17851.24|17731.24|9
1622024280000|2021-05-26 10:18:00|17853.45|17733.45|17858.12|17738.12|17858.2|17738.2|17853.03|17733.03|10
1622024290000|2021-05-26 10:18:10|17858.71|17738.71|17859.64|17739.64|17859.64|17739.64|17857.56|17737.56|10
1622024300000|2021-05-26 10:18:20|17861.5|17741.5|17867.97|17747.97|17867.97|17747.97|17861.5|17741.5|10
1622024310000|2021-05-26 10:18:30|17867.91|17747.91|17888.76|17768.76|17888.76|17768.76|17867.91|17747.91|10
1622024320000|2021-05-26 10:18:40|17889.44|17769.44|17889.46|17769.46|17891.13|17771.13|17888.92|17768.92|10
1622024330000|2021-05-26 10:18:50|17890.42|17770.42|17890.6|17770.6|17891.82|17771.82|17890.42|17770.42|10
1622024340000|2021-05-26 10:19:00|17890.51|17770.51|17890.82|17770.82|17890.82|17770.82|17889.56|17769.56|10
1622024350000|2021-05-26 10:19:10|17890.99|17770.99|17895.25|17775.25|17895.25|17775.25|17890.42|17770.42|10
1622024360000|2021-05-26 10:19:20|17895.22|17775.22|17894.24|17774.24|17895.65|17775.65|17894.19|17774.19|10
1622024370000|2021-05-26 10:19:30|17893.77|17773.77|17896.19|17776.19|17896.19|17776.19|17893.77|17773.77|9
1622024380000|2021-05-26 10:19:40|17895.91|17775.91|17893.06|17773.06|17896.82|17776.82|17893.06|17773.06|10
1622024390000|2021-05-26 10:19:50|17893.6|17773.6|17893.9|17773.9|17893.9|17773.9|17891.62|17771.62|10
1622024400000|2021-05-26 10:20:00|17894.24|17774.24|17900.69|17780.69|17900.69|17780.69|17894.24|17774.24|10
1622024410000|2021-05-26 10:20:10|17901.88|17781.88|17906.1|17786.1|17906.1|17786.1|17901.47|17781.47|10
1622024420000|2021-05-26 10:20:20|17908.16|17788.16|17910.6|17790.6|17910.6|17790.6|17907.19|17787.19|10
1622024430000|2021-05-26 10:20:30|17910.85|17790.85|17923.17|17803.17|17923.17|17803.17|17910.85|17790.85|10
1622024440000|2021-05-26 10:20:40|17924.98|17804.98|17930.61|17810.61|17930.61|17810.61|17924.98|17804.98|10
1622024450000|2021-05-26 10:20:50|17931.4|17811.4|17943.9|17823.9|17943.9|17823.9|17931.4|17811.4|10
1622024460000|2021-05-26 10:21:00|17944.44|17824.44|17945.29|17825.29|17945.94|17825.94|17944.13|17824.13|10
1622024470000|2021-05-26 10:21:10|17944.81|17824.81|17944.67|17824.67|17945.49|17825.49|17943.93|17823.93|10
1622024480000|2021-05-26 10:21:20|17943.79|17823.79|17948.91|17828.91|17948.91|17828.91|17942.69|17822.69|10
1622024490000|2021-05-26 10:21:30|17948.64|17828.64|17950.21|17830.21|17950.21|17830.21|17948.64|17828.64|10
1622024500000|2021-05-26 10:21:40|17950.69|17830.69|17951.56|17831.56|17952.84|17832.84|17950.69|17830.69|10
1622024510000|2021-05-26 10:21:50|17951.54|17831.54|17939.94|17819.94|17951.54|17831.54|17939.94|17819.94|10
1622024520000|2021-05-26 10:22:00|17939.14|17819.14|17930.43|17810.43|17939.14|17819.14|17930.43|17810.43|10
1622024530000|2021-05-26 10:22:10|17928.91|17808.91|17925.36|17805.36|17928.91|17808.91|17924.68|17804.68|10
1622024540000|2021-05-26 10:22:20|17927.23|17807.23|17921.27|17801.27|17931.4|17811.4|17921.27|17801.27|10
1622024550000|2021-05-26 10:22:30|17918.08|17798.08|17907.89|17787.89|17918.08|17798.08|17907.89|17787.89|10
1622024560000|2021-05-26 10:22:40|17906.97|17786.97|17896.7|17776.7|17906.97|17786.97|17896.21|17776.21|10
1622024570000|2021-05-26 10:22:50|17894.28|17774.28|17894.26|17774.26|17894.61|17774.61|17892.79|17772.79|10
1622024580000|2021-05-26 10:23:00|17894.75|17774.75|17893.43|17773.43|17895.17|17775.17|17893.18|17773.18|9
1622024590000|2021-05-26 10:23:10|17891.35|17771.35|17879.64|17759.64|17891.67|17771.67|17879.46|17759.46|10
1622024600000|2021-05-26 10:23:20|17879.69|17759.69|17861|17741|17879.69|17759.69|17861|17741|10
1622024610000|2021-05-26 10:23:30|17860.46|17740.46|17856.25|17736.25|17860.46|17740.46|17856.25|17736.25|10
1622024620000|2021-05-26 10:23:40|17855.65|17735.65|17855.06|17735.06|17855.65|17735.65|17853.92|17733.92|10
1622024630000|2021-05-26 10:23:50|17855.29|17735.29|17852.95|17732.95|17856.57|17736.57|17852.8|17732.8|10
1622024640000|2021-05-26 10:24:00|17852.07|17732.07|17836.48|17716.48|17852.07|17732.07|17836.48|17716.48|10
1622024650000|2021-05-26 10:24:10|17836.09|17716.09|17836.28|17716.28|17836.59|17716.59|17834.4|17714.4|10
1622024660000|2021-05-26 10:24:20|17836.64|17716.64|17844.27|17724.27|17844.27|17724.27|17836.64|17716.64|10
1622024670000|2021-05-26 10:24:30|17844.91|17724.91|17858.61|17738.61|17858.61|17738.61|17844.91|17724.91|10
1622024680000|2021-05-26 10:24:40|17859.98|17739.98|17868.17|17748.17|17868.55|17748.55|17859.92|17739.92|10
1622024690000|2021-05-26 10:24:50|17869.09|17749.09|17868.96|17748.96|17874.01|17754.01|17868.96|17748.96|10
1622024700000|2021-05-26 10:25:00|17866.52|17746.52|17868.97|17748.97|17869.09|17749.09|17865.5|17745.5|10
1622024710000|2021-05-26 10:25:10|17869.11|17749.11|17863.64|17743.64|17869.72|17749.72|17863.61|17743.61|10
1622024720000|2021-05-26 10:25:20|17864.78|17744.78|17861.67|17741.67|17866.01|17746.01|17861.05|17741.05|10
1622024730000|2021-05-26 10:25:30|17860.61|17740.61|17858.09|17738.09|17860.64|17740.64|17858.09|17738.09|10
1622024740000|2021-05-26 10:25:40|17858.56|17738.56|17866.92|17746.92|17866.92|17746.92|17858.56|17738.56|10
1622024750000|2021-05-26 10:25:50|17867.2|17747.2|17877.22|17757.22|17877.22|17757.22|17867.1|17747.1|10
1622024760000|2021-05-26 10:26:00|17883.44|17763.44|17882.06|17762.06|17883.44|17763.44|17880.51|17760.51|10
1622024770000|2021-05-26 10:26:10|17879.43|17759.43|17866.16|17746.16|17879.55|17759.55|17866.16|17746.16|10
1622024780000|2021-05-26 10:26:20|17863.78|17743.78|17855.55|17735.55|17863.78|17743.78|17855.55|17735.55|10
1622024790000|2021-05-26 10:26:30|17853.81|17733.81|17848.97|17728.97|17853.81|17733.81|17848.97|17728.97|10
1622024800000|2021-05-26 10:26:40|17848.73|17728.73|17842.48|17722.48|17848.73|17728.73|17842.48|17722.48|10
1622024810000|2021-05-26 10:26:50|17842.16|17722.16|17824.41|17704.41|17842.16|17722.16|17824.41|17704.41|10
1622024820000|2021-05-26 10:27:00|17822.44|17702.44|17811.1|17691.1|17822.44|17702.44|17811.08|17691.08|10
1622024830000|2021-05-26 10:27:10|17811.22|17691.22|17809.35|17689.35|17812.23|17692.23|17807.75|17687.75|10
1622024840000|2021-05-26 10:27:20|17809.95|17689.95|17806.03|17686.03|17811.16|17691.16|17803.42|17683.42|10
1622024850000|2021-05-26 10:27:30|17806.48|17686.48|17805.62|17685.62|17807.02|17687.02|17805.19|17685.19|10
1622024860000|2021-05-26 10:27:40|17804.83|17684.83|17800.1|17680.1|17804.83|17684.83|17799.65|17679.65|10
1622024870000|2021-05-26 10:27:50|17799.57|17679.57|17799.73|17679.73|17799.73|17679.73|17797.78|17677.78|10
1622024880000|2021-05-26 10:28:00|17799.36|17679.36|17794.44|17674.44|17799.67|17679.67|17794.39|17674.39|10
1622024890000|2021-05-26 10:28:10|17794.46|17674.46|17767.05|17647.05|17794.46|17674.46|17767.05|17647.05|10
1622024900000|2021-05-26 10:28:20|17764.95|17644.95|17756.12|17636.12|17764.95|17644.95|17756.12|17636.12|10
1622024910000|2021-05-26 10:28:30|17755.23|17635.23|17740.75|17620.75|17755.23|17635.23|17740.75|17620.75|10
1622024920000|2021-05-26 10:28:40|17739.89|17619.89|17739.51|17619.51|17742.38|17622.38|17735.14|17615.14|10
1622024930000|2021-05-26 10:28:50|17738.22|17618.22|17723.56|17603.56|17738.77|17618.77|17723.56|17603.56|10
1622024940000|2021-05-26 10:29:00|17723.06|17603.06|17701.41|17581.41|17723.06|17603.06|17701.23|17581.23|10
1622024950000|2021-05-26 10:29:10|17700.97|17580.97|17705|17585|17708.31|17588.31|17700.02|17580.02|10
1622024960000|2021-05-26 10:29:20|17707.83|17587.83|17715.61|17595.61|17715.61|17595.61|17707.6|17587.6|10
1622024970000|2021-05-26 10:29:30|17714.17|17594.17|17710.12|17590.12|17714.86|17594.86|17710.12|17590.12|10
1622024980000|2021-05-26 10:29:40|17708.69|17588.69|17705.6|17585.6|17709.53|17589.53|17705.6|17585.6|10
1622024990000|2021-05-26 10:29:50|17705.08|17585.08|17704.46|17584.46|17705.71|17585.71|17701.54|17581.54|10
1622025000000|2021-05-26 10:30:00|17704.98|17584.98|17705.14|17585.14|17705.51|17585.51|17703.46|17583.46|10
1622025010000|2021-05-26 10:30:10|17706.28|17586.28|17711.91|17591.91|17712.89|17592.89|17706.28|17586.28|10
1622025020000|2021-05-26 10:30:20|17710.9|17590.9|17728.62|17608.62|17728.62|17608.62|17710.9|17590.9|10
1622025030000|2021-05-26 10:30:30|17729.72|17609.72|17737.33|17617.33|17737.33|17617.33|17729.72|17609.72|10
1622025040000|2021-05-26 10:30:40|17737.27|17617.27|17748.33|17628.33|17748.33|17628.33|17737.27|17617.27|10
1622025050000|2021-05-26 10:30:50|17748.29|17628.29|17756.95|17636.95|17756.95|17636.95|17748.29|17628.29|10
1622025060000|2021-05-26 10:31:00|17758.94|17638.94|17763.72|17643.72|17764.95|17644.95|17758.94|17638.94|10
1622025070000|2021-05-26 10:31:10|17766.07|17646.07|17774.23|17654.23|17774.23|17654.23|17766.07|17646.07|10
1622025080000|2021-05-26 10:31:20|17776.2|17656.2|17774.46|17654.46|17778.02|17658.02|17774.46|17654.46|10
1622025090000|2021-05-26 10:31:30|17774.13|17654.13|17774.35|17654.35|17775.17|17655.17|17773.82|17653.82|10
1622025100000|2021-05-26 10:31:40|17774.88|17654.88|17775.08|17655.08|17775.08|17655.08|17772.52|17652.52|10
1622025110000|2021-05-26 10:31:50|17775.79|17655.79|17780.24|17660.24|17780.24|17660.24|17774.36|17654.36|10
1622025120000|2021-05-26 10:32:00|17782.2|17662.2|17792.12|17672.12|17792.12|17672.12|17782.2|17662.2|10
1622025130000|2021-05-26 10:32:10|17795.02|17675.02|17794.83|17674.83|17800.81|17680.81|17794.83|17674.83|10
1622025140000|2021-05-26 10:32:20|17795.19|17675.19|17790.94|17670.94|17795.19|17675.19|17790.94|17670.94|10
1622025150000|2021-05-26 10:32:30|17790.58|17670.58|17784.63|17664.63|17790.58|17670.58|17783.92|17663.92|10
1622025160000|2021-05-26 10:32:40|17783.54|17663.54|17777.48|17657.48|17783.54|17663.54|17777.48|17657.48|10
1622025170000|2021-05-26 10:32:50|17778.32|17658.32|17772|17652|17778.32|17658.32|17772|17652|10
1622025180000|2021-05-26 10:33:00|17769.81|17649.81|17764.07|17644.07|17769.81|17649.81|17764.07|17644.07|10
1622025190000|2021-05-26 10:33:10|17764.43|17644.43|17759.15|17639.15|17764.56|17644.56|17759.07|17639.07|10
1622025200000|2021-05-26 10:33:20|17758.11|17638.11|17752.62|17632.62|17758.41|17638.41|17752.62|17632.62|10
1622025210000|2021-05-26 10:33:30|17752.47|17632.47|17740.71|17620.71|17752.47|17632.47|17740.71|17620.71|10
1622025220000|2021-05-26 10:33:40|17740.35|17620.35|17722.73|17602.73|17740.35|17620.35|17722.73|17602.73|10
1622025230000|2021-05-26 10:33:50|17719.81|17599.81|17709.11|17589.11|17719.81|17599.81|17708.76|17588.76|10
1622025240000|2021-05-26 10:34:00|17708.82|17588.82|17696.52|17576.52|17708.82|17588.82|17696.52|17576.52|10
1622025250000|2021-05-26 10:34:10|17695.34|17575.34|17685.01|17565.01|17695.34|17575.34|17682.85|17562.85|10
1622025260000|2021-05-26 10:34:20|17686.06|17566.06|17692.74|17572.74|17695.78|17575.78|17685.28|17565.28|10
1622025270000|2021-05-26 10:34:30|17692.39|17572.39|17694.7|17574.7|17694.7|17574.7|17689.84|17569.84|10
1622025280000|2021-05-26 10:34:40|17694.38|17574.38|17693.42|17573.42|17694.68|17574.68|17692.75|17572.75|10
1622025290000|2021-05-26 10:34:50|17696.21|17576.21|17697.74|17577.74|17698.25|17578.25|17695.87|17575.87|10
1622025300000|2021-05-26 10:35:00|17697.9|17577.9|17695.02|17575.02|17697.9|17577.9|17695.02|17575.02|10
1622025310000|2021-05-26 10:35:10|17695.87|17575.87|17707.47|17587.47|17707.47|17587.47|17695.87|17575.87|10
1622025320000|2021-05-26 10:35:20|17708.27|17588.27|17721.41|17601.41|17721.41|17601.41|17707.17|17587.17|10
1622025330000|2021-05-26 10:35:30|17721.76|17601.76|17739.31|17619.31|17739.31|17619.31|17721.41|17601.41|10
1622025340000|2021-05-26 10:35:40|17739.3|17619.3|17746.14|17626.14|17746.52|17626.52|17739.3|17619.3|10
1622025350000|2021-05-26 10:35:50|17745.16|17625.16|17747.06|17627.06|17747.5|17627.5|17745.16|17625.16|10
1622025360000|2021-05-26 10:36:00|17746.28|17626.28|17752.03|17632.03|17752.03|17632.03|17745.79|17625.79|10
1622025370000|2021-05-26 10:36:10|17753.45|17633.45|17761.38|17641.38|17761.92|17641.92|17753.45|17633.45|10
1622025380000|2021-05-26 10:36:20|17761.53|17641.53|17765.72|17645.72|17765.72|17645.72|17761.53|17641.53|10
1622025390000|2021-05-26 10:36:30|17765.51|17645.51|17774.03|17654.03|17774.03|17654.03|17765.51|17645.51|10
1622025400000|2021-05-26 10:36:40|17774.9|17654.9|17777.14|17657.14|17777.88|17657.88|17774.9|17654.9|10
1622025410000|2021-05-26 10:36:50|17778.9|17658.9|17792|17672|17792|17672|17778.29|17658.29|10
1622025420000|2021-05-26 10:37:00|17789.66|17669.66|17787.44|17667.44|17791.43|17671.43|17787.31|17667.31|10
1622025430000|2021-05-26 10:37:10|17787.05|17667.05|17788.02|17668.02|17789.19|17669.19|17787.05|17667.05|10
1622025440000|2021-05-26 10:37:20|17788.32|17668.32|17790.84|17670.84|17790.84|17670.84|17788.27|17668.27|10
1622025450000|2021-05-26 10:37:30|17791.06|17671.06|17791.96|17671.96|17791.96|17671.96|17788.56|17668.56|10
1622025460000|2021-05-26 10:37:40|17791.42|17671.42|17804.96|17684.96|17805.16|17685.16|17790.85|17670.85|10
1622025470000|2021-05-26 10:37:50|17803.86|17683.86|17808.44|17688.44|17810.28|17690.28|17802.99|17682.99|10
1622025480000|2021-05-26 10:38:00|17808.73|17688.73|17811.25|17691.25|17811.25|17691.25|17807.63|17687.63|10
1622025490000|2021-05-26 10:38:10|17810.2|17690.2|17808.44|17688.44|17811.73|17691.73|17808.44|17688.44|10
1622025500000|2021-05-26 10:38:20|17809.31|17689.31|17803.17|17683.17|17810.38|17690.38|17803.17|17683.17|10
1622025510000|2021-05-26 10:38:30|17802.19|17682.19|17787.44|17667.44|17803.41|17683.41|17787.44|17667.44|10
1622025520000|2021-05-26 10:38:40|17786.22|17666.22|17781.06|17661.06|17786.9|17666.9|17781.06|17661.06|10
1622025530000|2021-05-26 10:38:50|17779.53|17659.53|17776.01|17656.01|17782.19|17662.19|17776.01|17656.01|10
1622025540000|2021-05-26 10:39:00|17773.94|17653.94|17763.7|17643.7|17773.94|17653.94|17763.7|17643.7|10
1622025550000|2021-05-26 10:39:10|17764.34|17644.34|17754.94|17634.94|17764.34|17644.34|17754.68|17634.68|10
1622025560000|2021-05-26 10:39:20|17754.22|17634.22|17753.12|17633.12|17754.22|17634.22|17750.44|17630.44|10
1622025570000|2021-05-26 10:39:30|17753.47|17633.47|17752.77|17632.77|17755.34|17635.34|17752.68|17632.68|10
1622025580000|2021-05-26 10:39:40|17752.41|17632.41|17754.38|17634.38|17754.38|17634.38|17750.72|17630.72|10
1622025590000|2021-05-26 10:39:50|17754.14|17634.14|17754.68|17634.68|17754.68|17634.68|17751.88|17631.88|9
1622025600000|2021-05-26 10:40:00|17754.96|17634.96|17759.87|17639.87|17759.89|17639.89|17753.23|17633.23|10
1622025610000|2021-05-26 10:40:10|17763.41|17643.41|17764.54|17644.54|17767.33|17647.33|17762.32|17642.32|10
1622025620000|2021-05-26 10:40:20|17763.25|17643.25|17765.02|17645.02|17765.65|17645.65|17762.79|17642.79|10
1622025630000|2021-05-26 10:40:30|17764.58|17644.58|17765.96|17645.96|17766.95|17646.95|17764.58|17644.58|9
1622025640000|2021-05-26 10:40:40|17764.73|17644.73|17766.16|17646.16|17766.68|17646.68|17762.52|17642.52|10
1622025650000|2021-05-26 10:40:50|17765.87|17645.87|17767.22|17647.22|17767.32|17647.32|17765.87|17645.87|10
1622025660000|2021-05-26 10:41:00|17765.94|17645.94|17760.07|17640.07|17765.94|17645.94|17759.94|17639.94|10
1622025670000|2021-05-26 10:41:10|17759.8|17639.8|17762.04|17642.04|17762.46|17642.46|17758.99|17638.99|9
1622025680000|2021-05-26 10:41:20|17761.43|17641.43|17764.66|17644.66|17765.71|17645.71|17761.43|17641.43|10
1622025690000|2021-05-26 10:41:30|17764.46|17644.46|17769.41|17649.41|17770.21|17650.21|17764.12|17644.12|10
1622025700000|2021-05-26 10:41:40|17769.01|17649.01|17768.45|17648.45|17771.03|17651.03|17768.45|17648.45|10
1622025710000|2021-05-26 10:41:50|17768.31|17648.31|17766.52|17646.52|17768.31|17648.31|17765.92|17645.92|10
1622025720000|2021-05-26 10:42:00|17766.57|17646.57|17776.66|17656.66|17776.66|17656.66|17766.57|17646.57|10
1622025730000|2021-05-26 10:42:10|17777.53|17657.53|17785.97|17665.97|17785.97|17665.97|17777.53|17657.53|10
1622025740000|2021-05-26 10:42:20|17785.02|17665.02|17783.84|17663.84|17785.02|17665.02|17782.45|17662.45|10
1622025750000|2021-05-26 10:42:30|17784.71|17664.71|17794.88|17674.88|17794.88|17674.88|17784.71|17664.71|10
1622025760000|2021-05-26 10:42:40|17798.2|17678.2|17801.9|17681.9|17801.9|17681.9|17798.2|17678.2|10
1622025770000|2021-05-26 10:42:50|17801.83|17681.83|17801.75|17681.75|17802.24|17682.24|17801.22|17681.22|10
1622025780000|2021-05-26 10:43:00|17801.77|17681.77|17803.55|17683.55|17803.55|17683.55|17801.77|17681.77|10
1622025790000|2021-05-26 10:43:10|17804.31|17684.31|17791.43|17671.43|17804.31|17684.31|17791.43|17671.43|10
1622025800000|2021-05-26 10:43:20|17789.48|17669.48|17792.48|17672.48|17792.48|17672.48|17787.76|17667.76|10
1622025810000|2021-05-26 10:43:30|17791.63|17671.63|17790.17|17670.17|17791.63|17671.63|17788.52|17668.52|10
1622025820000|2021-05-26 10:43:40|17790.21|17670.21|17793.22|17673.22|17793.54|17673.54|17790.04|17670.04|10
1622025830000|2021-05-26 10:43:50|17793.88|17673.88|17801.66|17681.66|17801.66|17681.66|17793.65|17673.65|10
1622025840000|2021-05-26 10:44:00|17801.23|17681.23|17808.5|17688.5|17808.5|17688.5|17801.23|17681.23|10
1622025850000|2021-05-26 10:44:10|17808.42|17688.42|17812.58|17692.58|17812.58|17692.58|17807.62|17687.62|10
1622025860000|2021-05-26 10:44:20|17812.52|17692.52|17793.02|17673.02|17812.52|17692.52|17792.7|17672.7|10
1622025870000|2021-05-26 10:44:30|17794.15|17674.15|17795.84|17675.84|17797.55|17677.55|17794.15|17674.15|10
1622025880000|2021-05-26 10:44:40|17795.8|17675.8|17794.13|17674.13|17795.8|17675.8|17792.84|17672.84|10
1622025890000|2021-05-26 10:44:50|17794.1|17674.1|17794.28|17674.28|17795.2|17675.2|17793.33|17673.33|10
1622025900000|2021-05-26 10:45:00|17794.14|17674.14|17806.89|17686.89|17806.89|17686.89|17794.14|17674.14|10
1622025910000|2021-05-26 10:45:10|17807.92|17687.92|17822.77|17702.77|17822.77|17702.77|17807.92|17687.92|10
1622025920000|2021-05-26 10:45:20|17824.49|17704.49|17832.96|17712.96|17832.96|17712.96|17824.49|17704.49|10
1622025930000|2021-05-26 10:45:30|17837.96|17717.96|17848.61|17728.61|17849.71|17729.71|17837.96|17717.96|10
1622025940000|2021-05-26 10:45:40|17848.98|17728.98|17848.12|17728.12|17848.98|17728.98|17846.82|17726.82|10
1622025950000|2021-05-26 10:45:50|17847.74|17727.74|17850.23|17730.23|17850.23|17730.23|17847.27|17727.27|10
1622025960000|2021-05-26 10:46:00|17850.26|17730.26|17853.12|17733.12|17853.12|17733.12|17850.15|17730.15|10
1622025970000|2021-05-26 10:46:10|17854.28|17734.28|17865.8|17745.8|17865.8|17745.8|17854.28|17734.28|10
1622025980000|2021-05-26 10:46:20|17867.54|17747.54|17867.51|17747.51|17869.84|17749.84|17867.35|17747.35|10
1622025990000|2021-05-26 10:46:30|17867.67|17747.67|17871.01|17751.01|17871.01|17751.01|17867.67|17747.67|10
1622026000000|2021-05-26 10:46:40|17871.26|17751.26|17874.27|17754.27|17874.27|17754.27|17871.26|17751.26|10
1622026010000|2021-05-26 10:46:50|17872.92|17752.92|17872.08|17752.08|17874.44|17754.44|17871.28|17751.28|10
1622026020000|2021-05-26 10:47:00|17871.04|17751.04|17864.25|17744.25|17871.04|17751.04|17862.96|17742.96|10
1622026030000|2021-05-26 10:47:10|17864.24|17744.24|17869.1|17749.1|17869.1|17749.1|17864.24|17744.24|10
1622026040000|2021-05-26 10:47:20|17869.22|17749.22|17872.26|17752.26|17872.26|17752.26|17869.22|17749.22|10
1622026050000|2021-05-26 10:47:30|17873.33|17753.33|17874.83|17754.83|17876.03|17756.03|17873.28|17753.28|10
1622026060000|2021-05-26 10:47:40|17876.54|17756.54|17881.21|17761.21|17881.21|17761.21|17876.54|17756.54|10
1622026070000|2021-05-26 10:47:50|17882.49|17762.49|17887.22|17767.22|17887.22|17767.22|17881.87|17761.87|10
1622026080000|2021-05-26 10:48:00|17889.92|17769.92|17891.46|17771.46|17891.46|17771.46|17888.63|17768.63|10
1622026090000|2021-05-26 10:48:10|17893.03|17773.03|17898.47|17778.47|17900.57|17780.57|17892.83|17772.83|10
1622026100000|2021-05-26 10:48:20|17897.67|17777.67|17891.24|17771.24|17897.67|17777.67|17891.24|17771.24|10
1622026110000|2021-05-26 10:48:30|17891.17|17771.17|17887.77|17767.77|17892.65|17772.65|17887.77|17767.77|10
1622026120000|2021-05-26 10:48:40|17886.12|17766.12|17875.25|17755.25|17886.12|17766.12|17875.25|17755.25|10
1622026130000|2021-05-26 10:48:50|17873.55|17753.55|17858.13|17738.13|17873.55|17753.55|17858.13|17738.13|10
1622026140000|2021-05-26 10:49:00|17857.04|17737.04|17844.04|17724.04|17857.42|17737.42|17844.04|17724.04|10
1622026150000|2021-05-26 10:49:10|17843.51|17723.51|17837.85|17717.85|17843.51|17723.51|17837.85|17717.85|10
1622026160000|2021-05-26 10:49:20|17836.88|17716.88|17829.94|17709.94|17837.08|17717.08|17829.94|17709.94|10
1622026170000|2021-05-26 10:49:30|17828.59|17708.59|17814.9|17694.9|17828.59|17708.59|17814.9|17694.9|10
1622026180000|2021-05-26 10:49:40|17814.37|17694.37|17818.89|17698.89|17818.89|17698.89|17813.68|17693.68|10
1622026190000|2021-05-26 10:49:50|17818.54|17698.54|17819.79|17699.79|17819.99|17699.99|17818.54|17698.54|10
1622026200000|2021-05-26 10:50:00|17818.73|17698.73|17823.17|17703.17|17823.17|17703.17|17818.41|17698.41|10
1622026210000|2021-05-26 10:50:10|17823.41|17703.41|17822.58|17702.58|17823.41|17703.41|17821.86|17701.86|10
1622026220000|2021-05-26 10:50:20|17823.21|17703.21|17826.23|17706.23|17826.23|17706.23|17822.86|17702.86|10
1622026230000|2021-05-26 10:50:30|17827.01|17707.01|17829.98|17709.98|17831.15|17711.15|17827.01|17707.01|10
1622026240000|2021-05-26 10:50:40|17830.27|17710.27|17832.51|17712.51|17833.68|17713.68|17830.27|17710.27|10
1622026250000|2021-05-26 10:50:50|17832.49|17712.49|17835.49|17715.49|17835.49|17715.49|17832.18|17712.18|10
1622026260000|2021-05-26 10:51:00|17834.99|17714.99|17837.94|17717.94|17838.78|17718.78|17834.99|17714.99|10
1622026270000|2021-05-26 10:51:10|17837.85|17717.85|17839.41|17719.41|17839.41|17719.41|17837.79|17717.79|10
1622026280000|2021-05-26 10:51:20|17839.16|17719.16|17835.84|17715.84|17839.16|17719.16|17835.42|17715.42|10
1622026290000|2021-05-26 10:51:30|17836.11|17716.11|17836.88|17716.88|17837.21|17717.21|17835.53|17715.53|10
1622026300000|2021-05-26 10:51:40|17837.08|17717.08|17845.46|17725.46|17845.46|17725.46|17837.08|17717.08|10
1622026310000|2021-05-26 10:51:50|17844.84|17724.84|17853.9|17733.9|17853.9|17733.9|17843.77|17723.77|10
1622026320000|2021-05-26 10:52:00|17854.44|17734.44|17858.42|17738.42|17858.42|17738.42|17854.44|17734.44|10
1622026330000|2021-05-26 10:52:10|17858.72|17738.72|17861.8|17741.8|17862.15|17742.15|17858.21|17738.21|10
1622026340000|2021-05-26 10:52:20|17861.86|17741.86|17863.8|17743.8|17865.14|17745.14|17861.86|17741.86|10
1622026350000|2021-05-26 10:52:30|17863.46|17743.46|17864.3|17744.3|17864.3|17744.3|17862.26|17742.26|10
1622026360000|2021-05-26 10:52:40|17865.33|17745.33|17866.22|17746.22|17868.08|17748.08|17865.33|17745.33|10
1622026370000|2021-05-26 10:52:50|17865.6|17745.6|17866.97|17746.97|17866.97|17746.97|17864.48|17744.48|10
1622026380000|2021-05-26 10:53:00|17867.22|17747.22|17871.84|17751.84|17871.84|17751.84|17866.17|17746.17|10
1622026390000|2021-05-26 10:53:10|17871.83|17751.83|17873.12|17753.12|17874.19|17754.19|17871.83|17751.83|10
1622026400000|2021-05-26 10:53:20|17873.24|17753.24|17872.09|17752.09|17873.68|17753.68|17872.09|17752.09|10
1622026410000|2021-05-26 10:53:30|17872.18|17752.18|17869.52|17749.52|17872.18|17752.18|17868.44|17748.44|10
1622026420000|2021-05-26 10:53:40|17869.55|17749.55|17867.67|17747.67|17870.66|17750.66|17867.67|17747.67|9
1622026430000|2021-05-26 10:53:50|17865.39|17745.39|17857.75|17737.75|17865.39|17745.39|17857.75|17737.75|10
1622026440000|2021-05-26 10:54:00|17855.38|17735.38|17855.21|17735.21|17856.69|17736.69|17854.08|17734.08|10
1622026450000|2021-05-26 10:54:10|17854.28|17734.28|17849.95|17729.95|17854.28|17734.28|17849.71|17729.71|10
1622026460000|2021-05-26 10:54:20|17849.29|17729.29|17848.31|17728.31|17849.9|17729.9|17847.46|17727.46|10
1622026470000|2021-05-26 10:54:30|17848.07|17728.07|17846.17|17726.17|17848.07|17728.07|17845.95|17725.95|10
1622026480000|2021-05-26 10:54:40|17845.95|17725.95|17847.65|17727.65|17847.65|17727.65|17844.96|17724.96|10
1622026490000|2021-05-26 10:54:50|17848.57|17728.57|17849.13|17729.13|17849.56|17729.56|17848.41|17728.41|10
1622026500000|2021-05-26 10:55:00|17848.46|17728.46|17843.43|17723.43|17848.46|17728.46|17843.43|17723.43|9
1622026510000|2021-05-26 10:55:10|17844.45|17724.45|17847.07|17727.07|17847.07|17727.07|17843.61|17723.61|10
1622026520000|2021-05-26 10:55:20|17847.5|17727.5|17848.76|17728.76|17850.63|17730.63|17847.5|17727.5|10
1622026530000|2021-05-26 10:55:30|17848.5|17728.5|17845.64|17725.64|17848.5|17728.5|17845.64|17725.64|10
1622026540000|2021-05-26 10:55:40|17845.58|17725.58|17849.16|17729.16|17849.16|17729.16|17845.58|17725.58|10
1622026550000|2021-05-26 10:55:50|17849.6|17729.6|17850.26|17730.26|17850.55|17730.55|17849.6|17729.6|10
1622026560000|2021-05-26 10:56:00|17849.86|17729.86|17848.25|17728.25|17849.86|17729.86|17847.69|17727.69|10
1622026570000|2021-05-26 10:56:10|17849.88|17729.88|17855.78|17735.78|17855.78|17735.78|17849.58|17729.58|10
1622026580000|2021-05-26 10:56:20|17856.28|17736.28|17866.24|17746.24|17866.24|17746.24|17856.28|17736.28|10
1622026590000|2021-05-26 10:56:30|17868.59|17748.59|17874.81|17754.81|17874.81|17754.81|17868.59|17748.59|10
1622026600000|2021-05-26 10:56:40|17873.71|17753.71|17873.4|17753.4|17875.08|17755.08|17873.11|17753.11|10
1622026610000|2021-05-26 10:56:50|17873.15|17753.15|17875.01|17755.01|17875.01|17755.01|17872.56|17752.56|10
1622026620000|2021-05-26 10:57:00|17874.89|17754.89|17873.77|17753.77|17874.9|17754.9|17873.31|17753.31|10
1622026630000|2021-05-26 10:57:10|17874.15|17754.15|17888.32|17768.32|17888.32|17768.32|17873.59|17753.59|10
1622026640000|2021-05-26 10:57:20|17890.23|17770.23|17894.26|17774.26|17896.07|17776.07|17889.98|17769.98|10
1622026650000|2021-05-26 10:57:30|17891.35|17771.35|17895.67|17775.67|17895.67|17775.67|17891.35|17771.35|10
1622026660000|2021-05-26 10:57:40|17896.35|17776.35|17899.1|17779.1|17899.52|17779.52|17896.35|17776.35|10
1622026670000|2021-05-26 10:57:50|17899.86|17779.86|17902.98|17782.98|17906.76|17786.76|17899.86|17779.86|10
1622026680000|2021-05-26 10:58:00|17902.61|17782.61|17893.97|17773.97|17902.61|17782.61|17893.97|17773.97|10
1622026690000|2021-05-26 10:58:10|17893.45|17773.45|17882.81|17762.81|17893.45|17773.45|17882.81|17762.81|10
1622026700000|2021-05-26 10:58:20|17882.16|17762.16|17865.86|17745.86|17882.16|17762.16|17865.86|17745.86|10
1622026710000|2021-05-26 10:58:30|17866.48|17746.48|17861.7|17741.7|17866.48|17746.48|17860.97|17740.97|9
1622026720000|2021-05-26 10:58:40|17861.12|17741.12|17846.91|17726.91|17861.12|17741.12|17846.91|17726.91|10
1622026730000|2021-05-26 10:58:50|17845.89|17725.89|17840.32|17720.32|17845.89|17725.89|17839.3|17719.3|10
1622026740000|2021-05-26 10:59:00|17840.18|17720.18|17846.45|17726.45|17846.45|17726.45|17840|17720|10
1622026750000|2021-05-26 10:59:10|17848.04|17728.04|17853.9|17733.9|17853.9|17733.9|17848.04|17728.04|10
1622026760000|2021-05-26 10:59:20|17854.22|17734.22|17863.74|17743.74|17863.85|17743.85|17854.22|17734.22|10
1622026770000|2021-05-26 10:59:30|17865.88|17745.88|17874.6|17754.6|17874.6|17754.6|17865.88|17745.88|10
1622026780000|2021-05-26 10:59:40|17875.94|17755.94|17876.7|17756.7|17878.53|17758.53|17875.94|17755.94|9
1622026790000|2021-05-26 10:59:50|17877.38|17757.38|17896.8|17776.8|17896.8|17776.8|17877.18|17757.18|10
1622026800000|2021-05-26 11:00:00|17897.44|17777.44|17897.66|17777.66|17898.3|17778.3|17895.88|17775.88|10
1622026810000|2021-05-26 11:00:10|17896.05|17776.05|17900.43|17780.43|17900.43|17780.43|17896.05|17776.05|10
1622026820000|2021-05-26 11:00:20|17900.42|17780.42|17895.64|17775.64|17901.14|17781.14|17895.64|17775.64|10
1622026830000|2021-05-26 11:00:30|17894.77|17774.77|17888.85|17768.85|17894.77|17774.77|17888.85|17768.85|10
1622026840000|2021-05-26 11:00:40|17888.43|17768.43|17879.74|17759.74|17888.43|17768.43|17879.74|17759.74|10
1622026850000|2021-05-26 11:00:50|17878.25|17758.25|17865.89|17745.89|17878.25|17758.25|17865.89|17745.89|10
1622026860000|2021-05-26 11:01:00|17864.07|17744.07|17851.25|17731.25|17864.07|17744.07|17851.25|17731.25|10
1622026870000|2021-05-26 11:01:10|17852.09|17732.09|17851.42|17731.42|17852.14|17732.14|17851.33|17731.33|10
1622026880000|2021-05-26 11:01:20|17850.98|17730.98|17832.6|17712.6|17851.12|17731.12|17832.6|17712.6|9
1622026890000|2021-05-26 11:01:30|17833.88|17713.88|17824.26|17704.26|17833.88|17713.88|17824.26|17704.26|10
1622026900000|2021-05-26 11:01:40|17820.39|17700.39|17790.92|17670.92|17820.39|17700.39|17790.92|17670.92|10
1622026910000|2021-05-26 11:01:50|17793.54|17673.54|17790.71|17670.71|17793.57|17673.57|17790.58|17670.58|10
1622026920000|2021-05-26 11:02:00|17789.26|17669.26|17794.67|17674.67|17794.67|17674.67|17789.14|17669.14|10
1622026930000|2021-05-26 11:02:10|17794.22|17674.22|17796.28|17676.28|17798.7|17678.7|17794.22|17674.22|10
1622026940000|2021-05-26 11:02:20|17797.6|17677.6|17791.5|17671.5|17797.6|17677.6|17791.27|17671.27|10
1622026950000|2021-05-26 11:02:30|17792.21|17672.21|17796.87|17676.87|17797.36|17677.36|17792.21|17672.21|10
1622026960000|2021-05-26 11:02:40|17795.29|17675.29|17797.58|17677.58|17797.58|17677.58|17794.89|17674.89|10
1622026970000|2021-05-26 11:02:50|17798.89|17678.89|17789.41|17669.41|17800.25|17680.25|17789.41|17669.41|10
1622026980000|2021-05-26 11:03:00|17787.87|17667.87|17752.33|17632.33|17787.87|17667.87|17752.33|17632.33|10
1622026990000|2021-05-26 11:03:10|17749.84|17629.84|17738.07|17618.07|17749.84|17629.84|17738.07|17618.07|10
1622027000000|2021-05-26 11:03:20|17736.12|17616.12|17722.51|17602.51|17736.43|17616.43|17722.51|17602.51|10
1622027010000|2021-05-26 11:03:30|17719.71|17599.71|17712.8|17592.8|17719.71|17599.71|17712.8|17592.8|10
1622027020000|2021-05-26 11:03:40|17711.53|17591.53|17703.66|17583.66|17711.53|17591.53|17703.66|17583.66|10
1622027030000|2021-05-26 11:03:50|17701.95|17581.95|17700.43|17580.43|17701.95|17581.95|17695.51|17575.51|10
1622027040000|2021-05-26 11:04:00|17702.09|17582.09|17716.54|17596.54|17716.63|17596.63|17702.09|17582.09|10
1622027050000|2021-05-26 11:04:10|17717.3|17597.3|17731.29|17611.29|17731.29|17611.29|17717.3|17597.3|10
1622027060000|2021-05-26 11:04:20|17733.26|17613.26|17750.38|17630.38|17750.38|17630.38|17733.26|17613.26|10
1622027070000|2021-05-26 11:04:30|17751.5|17631.5|17755.92|17635.92|17756.95|17636.95|17751.5|17631.5|10
1622027080000|2021-05-26 11:04:40|17757.26|17637.26|17766.29|17646.29|17766.29|17646.29|17756.36|17636.36|10
1622027090000|2021-05-26 11:04:50|17769.06|17649.06|17780.78|17660.78|17780.78|17660.78|17769.06|17649.06|10
1622027100000|2021-05-26 11:05:00|17781.6|17661.6|17800.28|17680.28|17800.28|17680.28|17781.6|17661.6|10
1622027110000|2021-05-26 11:05:10|17803.57|17683.57|17811.31|17691.31|17812.11|17692.11|17803.57|17683.57|10
1622027120000|2021-05-26 11:05:20|17811.92|17691.92|17815.6|17695.6|17815.6|17695.6|17811.92|17691.92|10
1622027130000|2021-05-26 11:05:30|17817.24|17697.24|17821.25|17701.25|17821.35|17701.35|17816.08|17696.08|10
1622027140000|2021-05-26 11:05:40|17821.68|17701.68|17823.61|17703.61|17824.74|17704.74|17821.4|17701.4|10
1622027150000|2021-05-26 11:05:50|17823.69|17703.69|17824.72|17704.72|17825.53|17705.53|17823.69|17703.69|10
1622027160000|2021-05-26 11:06:00|17826.08|17706.08|17822.35|17702.35|17826.08|17706.08|17822.35|17702.35|10
1622027170000|2021-05-26 11:06:10|17821.76|17701.76|17825.32|17705.32|17825.32|17705.32|17821.26|17701.26|10
1622027180000|2021-05-26 11:06:20|17826.37|17706.37|17834.52|17714.52|17834.52|17714.52|17826.37|17706.37|10
1622027190000|2021-05-26 11:06:30|17834.27|17714.27|17835.58|17715.58|17835.63|17715.63|17831.43|17711.43|10
1622027200000|2021-05-26 11:06:40|17834.26|17714.26|17832.83|17712.83|17834.92|17714.92|17832.83|17712.83|10
1622027210000|2021-05-26 11:06:50|17833.15|17713.15|17825.84|17705.84|17833.15|17713.15|17825.84|17705.84|9
1622027220000|2021-05-26 11:07:00|17823.01|17703.01|17800.28|17680.28|17823.01|17703.01|17800.28|17680.28|10
1622027230000|2021-05-26 11:07:10|17798.39|17678.39|17778.16|17658.16|17798.39|17678.39|17778.16|17658.16|10
1622027240000|2021-05-26 11:07:20|17777.06|17657.06|17771.52|17651.52|17777.67|17657.67|17771.52|17651.52|10
1622027250000|2021-05-26 11:07:30|17771.39|17651.39|17762.19|17642.19|17772.63|17652.63|17762.19|17642.19|10
1622027260000|2021-05-26 11:07:40|17761.08|17641.08|17748.15|17628.15|17761.08|17641.08|17748.15|17628.15|10
1622027270000|2021-05-26 11:07:50|17745.54|17625.54|17734.67|17614.67|17745.54|17625.54|17734.67|17614.67|10
1622027280000|2021-05-26 11:08:00|17733.92|17613.92|17731.45|17611.45|17733.92|17613.92|17730.71|17610.71|10
1622027290000|2021-05-26 11:08:10|17730.28|17610.28|17719.32|17599.32|17730.94|17610.94|17719.32|17599.32|10
1622027300000|2021-05-26 11:08:20|17717.5|17597.5|17714.39|17594.39|17717.99|17597.99|17713.8|17593.8|10
1622027310000|2021-05-26 11:08:30|17714.86|17594.86|17712.72|17592.72|17714.91|17594.91|17712.72|17592.72|10
1622027320000|2021-05-26 11:08:40|17712.39|17592.39|17714.36|17594.36|17714.36|17594.36|17712.17|17592.17|10
1622027330000|2021-05-26 11:08:50|17716.6|17596.6|17720.42|17600.42|17720.94|17600.94|17715.65|17595.65|10
1622027340000|2021-05-26 11:09:00|17721.37|17601.37|17733.06|17613.06|17733.06|17613.06|17721.37|17601.37|10
1622027350000|2021-05-26 11:09:10|17733.41|17613.41|17736.44|17616.44|17736.44|17616.44|17733.41|17613.41|10
1622027360000|2021-05-26 11:09:20|17737.97|17617.97|17751.32|17631.32|17752.19|17632.19|17737.97|17617.97|10
1622027370000|2021-05-26 11:09:30|17752.07|17632.07|17752.53|17632.53|17754.49|17634.49|17751.58|17631.58|10
1622027380000|2021-05-26 11:09:40|17753.37|17633.37|17745.8|17625.8|17753.37|17633.37|17745.8|17625.8|10
1622027390000|2021-05-26 11:09:50|17745.61|17625.61|17747.78|17627.78|17747.78|17627.78|17744.65|17624.65|10
1622027400000|2021-05-26 11:10:00|17748.26|17628.26|17742.99|17622.99|17749.25|17629.25|17741.5|17621.5|10
1622027410000|2021-05-26 11:10:10|17746.85|17626.85|17750.4|17630.4|17750.4|17630.4|17746.85|17626.85|9
1622027420000|2021-05-26 11:10:20|17750.79|17630.79|17752.78|17632.78|17752.78|17632.78|17750.26|17630.26|10
1622027430000|2021-05-26 11:10:30|17753|17633|17754.62|17634.62|17755.25|17635.25|17753|17633|10
1622027440000|2021-05-26 11:10:40|17756.97|17636.97|17761.94|17641.94|17763.2|17643.2|17756.97|17636.97|10
1622027450000|2021-05-26 11:10:50|17762.12|17642.12|17771.57|17651.57|17772.1|17652.1|17762.12|17642.12|10
1622027460000|2021-05-26 11:11:00|17771.42|17651.42|17773.65|17653.65|17777.57|17657.57|17770.52|17650.52|10
1622027470000|2021-05-26 11:11:10|17775.1|17655.1|17782.35|17662.35|17782.35|17662.35|17775.1|17655.1|10
1622027480000|2021-05-26 11:11:20|17782.06|17662.06|17780.94|17660.94|17782.06|17662.06|17780.57|17660.57|10
1622027490000|2021-05-26 11:11:30|17780.97|17660.97|17771.66|17651.66|17780.97|17660.97|17771.66|17651.66|10
1622027500000|2021-05-26 11:11:40|17771.7|17651.7|17768.45|17648.45|17771.7|17651.7|17767.6|17647.6|10
1622027510000|2021-05-26 11:11:50|17766.11|17646.11|17763.46|17643.46|17766.11|17646.11|17760.67|17640.67|10
1622027520000|2021-05-26 11:12:00|17763.4|17643.4|17755.2|17635.2|17763.4|17643.4|17755.2|17635.2|10
1622027530000|2021-05-26 11:12:10|17755.38|17635.38|17744.73|17624.73|17755.38|17635.38|17744.73|17624.73|10
1622027540000|2021-05-26 11:12:20|17744.17|17624.17|17737.98|17617.98|17744.17|17624.17|17737.98|17617.98|10
1622027550000|2021-05-26 11:12:30|17737.92|17617.92|17738.58|17618.58|17738.58|17618.58|17735.88|17615.88|10
1622027560000|2021-05-26 11:12:40|17738.22|17618.22|17736.24|17616.24|17738.56|17618.56|17736.24|17616.24|10
1622027570000|2021-05-26 11:12:50|17736.92|17616.92|17742.13|17622.13|17742.13|17622.13|17736.92|17616.92|10
1622027580000|2021-05-26 11:13:00|17743.03|17623.03|17742.81|17622.81|17743.03|17623.03|17741.54|17621.54|10
1622027590000|2021-05-26 11:13:10|17743.8|17623.8|17743.23|17623.23|17744.54|17624.54|17741.9|17621.9|10
1622027600000|2021-05-26 11:13:20|17743.34|17623.34|17752.36|17632.36|17752.36|17632.36|17743.34|17623.34|10
1622027610000|2021-05-26 11:13:30|17753.83|17633.83|17762.66|17642.66|17762.71|17642.71|17753.83|17633.83|10
1622027620000|2021-05-26 11:13:40|17763.59|17643.59|17761.67|17641.67|17764.88|17644.88|17761.67|17641.67|10
1622027630000|2021-05-26 11:13:50|17761.62|17641.62|17762.38|17642.38|17762.53|17642.53|17760.61|17640.61|10
1622027640000|2021-05-26 11:14:00|17762.32|17642.32|17765.33|17645.33|17766.63|17646.63|17762.32|17642.32|10
1622027650000|2021-05-26 11:14:10|17764.18|17644.18|17763.48|17643.48|17764.83|17644.83|17763.48|17643.48|10
1622027660000|2021-05-26 11:14:20|17764|17644|17764.74|17644.74|17764.74|17644.74|17763.64|17643.64|10
1622027670000|2021-05-26 11:14:30|17764.96|17644.96|17762.38|17642.38|17765.27|17645.27|17762.38|17642.38|10
1622027680000|2021-05-26 11:14:40|17762.03|17642.03|17762.75|17642.75|17762.96|17642.96|17760.78|17640.78|10
1622027690000|2021-05-26 11:14:50|17762.21|17642.21|17762.3|17642.3|17763.99|17643.99|17761.92|17641.92|10
1622027700000|2021-05-26 11:15:00|17763.48|17643.48|17765.97|17645.97|17765.97|17645.97|17763.08|17643.08|10
1622027710000|2021-05-26 11:15:10|17765.96|17645.96|17768.68|17648.68|17769.07|17649.07|17765.96|17645.96|10
1622027720000|2021-05-26 11:15:20|17770.36|17650.36|17795.27|17675.27|17795.27|17675.27|17770.36|17650.36|10
1622027730000|2021-05-26 11:15:30|17793.86|17673.86|17798.92|17678.92|17798.92|17678.92|17793.61|17673.61|10
1622027740000|2021-05-26 11:15:40|17798.22|17678.22|17804.72|17684.72|17804.72|17684.72|17798.22|17678.22|10
1622027750000|2021-05-26 11:15:50|17806.55|17686.55|17815.31|17695.31|17815.31|17695.31|17806.55|17686.55|10
1622027760000|2021-05-26 11:16:00|17815.97|17695.97|17815.21|17695.21|17816.6|17696.6|17814.79|17694.79|9
1622027770000|2021-05-26 11:16:10|17815.99|17695.99|17823.3|17703.3|17823.3|17703.3|17815.99|17695.99|10
1622027780000|2021-05-26 11:16:20|17822.63|17702.63|17821.34|17701.34|17822.63|17702.63|17819.63|17699.63|10
1622027790000|2021-05-26 11:16:30|17820.96|17700.96|17825.11|17705.11|17825.44|17705.44|17820.75|17700.75|10
1622027800000|2021-05-26 11:16:40|17827.15|17707.15|17824.89|17704.89|17828.19|17708.19|17824.89|17704.89|9
1622027810000|2021-05-26 11:16:50|17825.63|17705.63|17821.83|17701.83|17825.63|17705.63|17821.83|17701.83|10
1622027820000|2021-05-26 11:17:00|17821.52|17701.52|17819.12|17699.12|17821.66|17701.66|17819.12|17699.12|10
1622027830000|2021-05-26 11:17:10|17820.2|17700.2|17827.52|17707.52|17828.33|17708.33|17820.2|17700.2|10
1622027840000|2021-05-26 11:17:20|17828.58|17708.58|17832.38|17712.38|17832.38|17712.38|17828.58|17708.58|9
1622027850000|2021-05-26 11:17:30|17832.94|17712.94|17829.44|17709.44|17833.24|17713.24|17829.44|17709.44|10
1622027860000|2021-05-26 11:17:40|17829.33|17709.33|17828.88|17708.88|17829.43|17709.43|17828.05|17708.05|10
1622027870000|2021-05-26 11:17:50|17828.38|17708.38|17820.38|17700.38|17828.38|17708.38|17820.38|17700.38|10
1622027880000|2021-05-26 11:18:00|17822.03|17702.03|17824.58|17704.58|17825.03|17705.03|17821.57|17701.57|10
1622027890000|2021-05-26 11:18:10|17825.4|17705.4|17824.3|17704.3|17825.56|17705.56|17824.3|17704.3|9
1622027900000|2021-05-26 11:18:20|17823.57|17703.57|17824.25|17704.25|17824.25|17704.25|17822.73|17702.73|10
1622027910000|2021-05-26 11:18:30|17824.5|17704.5|17828.82|17708.82|17829.63|17709.63|17824.36|17704.36|10
1622027920000|2021-05-26 11:18:40|17828.63|17708.63|17835.09|17715.09|17835.09|17715.09|17828.63|17708.63|10
1622027930000|2021-05-26 11:18:50|17834.87|17714.87|17834.94|17714.94|17835.66|17715.66|17834.87|17714.87|10
1622027940000|2021-05-26 11:19:00|17835.68|17715.68|17829.85|17709.85|17835.88|17715.88|17829.78|17709.78|10
1622027950000|2021-05-26 11:19:10|17828.17|17708.17|17826.07|17706.07|17829.08|17709.08|17824.89|17704.89|10
1622027960000|2021-05-26 11:19:20|17827.24|17707.24|17827.61|17707.61|17829.56|17709.56|17827.01|17707.01|10
1622027970000|2021-05-26 11:19:30|17827.28|17707.28|17825.14|17705.14|17828.55|17708.55|17825.14|17705.14|10
1622027980000|2021-05-26 11:19:40|17824.62|17704.62|17824.37|17704.37|17824.82|17704.82|17823.29|17703.29|10
1622027990000|2021-05-26 11:19:50|17824.34|17704.34|17825.55|17705.55|17826.37|17706.37|17824.34|17704.34|10
1622028000000|2021-05-26 11:20:00|17826.37|17706.37|17828.92|17708.92|17828.92|17708.92|17826.09|17706.09|10
1622028010000|2021-05-26 11:20:10|17830.02|17710.02|17830.19|17710.19|17831|17711|17830.02|17710.02|9
1622028020000|2021-05-26 11:20:20|17829.94|17709.94|17832.26|17712.26|17832.57|17712.57|17829.94|17709.94|10
1622028030000|2021-05-26 11:20:30|17832.25|17712.25|17835.82|17715.82|17835.82|17715.82|17832.25|17712.25|10
1622028040000|2021-05-26 11:20:40|17835.68|17715.68|17833.6|17713.6|17835.68|17715.68|17833.6|17713.6|10
1622028050000|2021-05-26 11:20:50|17833.22|17713.22|17832.53|17712.53|17833.99|17713.99|17832.32|17712.32|9
1622028060000|2021-05-26 11:21:00|17832.67|17712.67|17836.07|17716.07|17836.07|17716.07|17832.67|17712.67|10
1622028070000|2021-05-26 11:21:10|17834.83|17714.83|17837.3|17717.3|17837.3|17717.3|17834.83|17714.83|10
1622028080000|2021-05-26 11:21:20|17836.71|17716.71|17829.6|17709.6|17836.71|17716.71|17829.6|17709.6|10
1622028090000|2021-05-26 11:21:30|17829.46|17709.46|17825.52|17705.52|17829.53|17709.53|17825.2|17705.2|9
1622028100000|2021-05-26 11:21:40|17825.55|17705.55|17823.91|17703.91|17826.31|17706.31|17823.65|17703.65|10
1622028110000|2021-05-26 11:21:50|17824.9|17704.9|17821.5|17701.5|17824.91|17704.91|17821.5|17701.5|10
1622028120000|2021-05-26 11:22:00|17821.76|17701.76|17824.99|17704.99|17825.3|17705.3|17821.64|17701.64|10
1622028130000|2021-05-26 11:22:10|17823.09|17703.09|17817.8|17697.8|17823.28|17703.28|17817.53|17697.53|10
1622028140000|2021-05-26 11:22:20|17817.84|17697.84|17819.27|17699.27|17819.27|17699.27|17817.3|17697.3|9
1622028150000|2021-05-26 11:22:30|17820.08|17700.08|17823.13|17703.13|17823.59|17703.59|17819.89|17699.89|10
1622028160000|2021-05-26 11:22:40|17825.28|17705.28|17822.5|17702.5|17826.53|17706.53|17822.5|17702.5|10
1622028170000|2021-05-26 11:22:50|17821.4|17701.4|17820.88|17700.88|17821.4|17701.4|17819.12|17699.12|9
1622028180000|2021-05-26 11:23:00|17820.05|17700.05|17824.36|17704.36|17824.36|17704.36|17818.51|17698.51|10
1622028190000|2021-05-26 11:23:10|17826.98|17706.98|17831.15|17711.15|17831.15|17711.15|17826.98|17706.98|10
1622028200000|2021-05-26 11:23:20|17831.17|17711.17|17833.99|17713.99|17834.37|17714.37|17831.17|17711.17|9
1622028210000|2021-05-26 11:23:30|17833.4|17713.4|17832.34|17712.34|17833.68|17713.68|17832.16|17712.16|10
1622028220000|2021-05-26 11:23:40|17832.06|17712.06|17828.89|17708.89|17832.6|17712.6|17828.41|17708.41|10
1622028230000|2021-05-26 11:23:50|17828.55|17708.55|17826.99|17706.99|17828.55|17708.55|17826.99|17706.99|10
1622028240000|2021-05-26 11:24:00|17827.11|17707.11|17818.5|17698.5|17827.11|17707.11|17817.36|17697.36|10
1622028250000|2021-05-26 11:24:10|17817.28|17697.28|17816.93|17696.93|17817.42|17697.42|17815.89|17695.89|10
1622028260000|2021-05-26 11:24:20|17814.4|17694.4|17811.12|17691.12|17814.4|17694.4|17810.41|17690.41|10
1622028270000|2021-05-26 11:24:30|17811.48|17691.48|17800.8|17680.8|17811.83|17691.83|17800.8|17680.8|10
1622028280000|2021-05-26 11:24:40|17800.58|17680.58|17785.86|17665.86|17800.58|17680.58|17785.37|17665.37|10
1622028290000|2021-05-26 11:24:50|17784.92|17664.92|17780.75|17660.75|17784.92|17664.92|17780.75|17660.75|10
1622028300000|2021-05-26 11:25:00|17780.31|17660.31|17780.6|17660.6|17781.08|17661.08|17777.96|17657.96|10
1622028310000|2021-05-26 11:25:10|17780.25|17660.25|17792.99|17672.99|17792.99|17672.99|17780.25|17660.25|10
1622028320000|2021-05-26 11:25:20|17792.98|17672.98|17797.71|17677.71|17797.71|17677.71|17792.98|17672.98|10
1622028330000|2021-05-26 11:25:30|17799.87|17679.87|17800.38|17680.38|17800.43|17680.43|17799.06|17679.06|10
1622028340000|2021-05-26 11:25:40|17799.79|17679.79|17801.95|17681.95|17802.5|17682.5|17799.79|17679.79|10
1622028350000|2021-05-26 11:25:50|17802.07|17682.07|17809.52|17689.52|17809.52|17689.52|17802.03|17682.03|10
1622028360000|2021-05-26 11:26:00|17809.64|17689.64|17825.9|17705.9|17825.9|17705.9|17809.64|17689.64|10
1622028370000|2021-05-26 11:26:10|17826.22|17706.22|17831.4|17711.4|17831.96|17711.96|17824.47|17704.47|10
1622028380000|2021-05-26 11:26:20|17832.11|17712.11|17834.92|17714.92|17834.92|17714.92|17832.11|17712.11|10
1622028390000|2021-05-26 11:26:30|17834.01|17714.01|17836.21|17716.21|17836.71|17716.71|17833.83|17713.83|10
1622028400000|2021-05-26 11:26:40|17835.85|17715.85|17842.61|17722.61|17842.77|17722.77|17835.85|17715.85|10
1622028410000|2021-05-26 11:26:50|17841.77|17721.77|17839.16|17719.16|17841.77|17721.77|17839.16|17719.16|10
1622028420000|2021-05-26 11:27:00|17839.02|17719.02|17840.59|17720.59|17841.21|17721.21|17838.63|17718.63|10
1622028430000|2021-05-26 11:27:10|17841.59|17721.59|17846.72|17726.72|17846.72|17726.72|17841.59|17721.59|10
1622028440000|2021-05-26 11:27:20|17846.55|17726.55|17850.11|17730.11|17850.17|17730.17|17846.55|17726.55|10
1622028450000|2021-05-26 11:27:30|17850.13|17730.13|17849.48|17729.48|17851.27|17731.27|17849.41|17729.41|10
1622028460000|2021-05-26 11:27:40|17849.99|17729.99|17850.44|17730.44|17851.47|17731.47|17849.99|17729.99|10
1622028470000|2021-05-26 11:27:50|17850.75|17730.75|17850.02|17730.02|17851.03|17731.03|17848.97|17728.97|10
1622028480000|2021-05-26 11:28:00|17847.61|17727.61|17843.66|17723.66|17848.3|17728.3|17843.66|17723.66|10
1622028490000|2021-05-26 11:28:10|17843.28|17723.28|17834.06|17714.06|17843.28|17723.28|17834.06|17714.06|10
1622028500000|2021-05-26 11:28:20|17833.59|17713.59|17830.36|17710.36|17833.59|17713.59|17830.36|17710.36|10
1622028510000|2021-05-26 11:28:30|17830.47|17710.47|17820.63|17700.63|17830.47|17710.47|17820.63|17700.63|10
1622028520000|2021-05-26 11:28:40|17820.6|17700.6|17824.65|17704.65|17826.26|17706.26|17820.6|17700.6|10
1622028530000|2021-05-26 11:28:50|17825.16|17705.16|17827.49|17707.49|17827.7|17707.7|17825.16|17705.16|10
1622028540000|2021-05-26 11:29:00|17828.2|17708.2|17831.54|17711.54|17831.54|17711.54|17828.2|17708.2|10
1622028550000|2021-05-26 11:29:10|17832.7|17712.7|17835.06|17715.06|17835.06|17715.06|17832.51|17712.51|10
1622028560000|2021-05-26 11:29:20|17835.08|17715.08|17840.24|17720.24|17840.24|17720.24|17835.08|17715.08|10
1622028570000|2021-05-26 11:29:30|17840.58|17720.58|17840.73|17720.73|17841.85|17721.85|17840.58|17720.58|10
1622028580000|2021-05-26 11:29:40|17840.71|17720.71|17840.16|17720.16|17841.64|17721.64|17839.46|17719.46|10
1622028590000|2021-05-26 11:29:50|17841.6|17721.6|17842.36|17722.36|17842.36|17722.36|17841.6|17721.6|10
1622028600000|2021-05-26 11:30:00|17843.06|17723.06|17848.2|17728.2|17848.2|17728.2|17843.06|17723.06|10
1622028610000|2021-05-26 11:30:10|17848.3|17728.3|17850.12|17730.12|17850.12|17730.12|17847.98|17727.98|10
1622028620000|2021-05-26 11:30:20|17849.89|17729.89|17848.58|17728.58|17849.9|17729.9|17848.28|17728.28|10
1622028630000|2021-05-26 11:30:30|17848.64|17728.64|17844.84|17724.84|17848.64|17728.64|17844.84|17724.84|10
1622028640000|2021-05-26 11:30:40|17843.38|17723.38|17835.45|17715.45|17843.38|17723.38|17834.65|17714.65|10
1622028650000|2021-05-26 11:30:50|17836.43|17716.43|17832.9|17712.9|17836.43|17716.43|17832.9|17712.9|10
1622028660000|2021-05-26 11:31:00|17833.21|17713.21|17834.59|17714.59|17834.92|17714.92|17832.04|17712.04|10
1622028670000|2021-05-26 11:31:10|17835.59|17715.59|17828.29|17708.29|17836.18|17716.18|17828.29|17708.29|10
1622028680000|2021-05-26 11:31:20|17827.52|17707.52|17825.83|17705.83|17827.54|17707.54|17825.49|17705.49|10
1622028690000|2021-05-26 11:31:30|17825.55|17705.55|17824.68|17704.68|17826.13|17706.13|17824.38|17704.38|10
1622028700000|2021-05-26 11:31:40|17823.49|17703.49|17822.96|17702.96|17823.89|17703.89|17822.74|17702.74|9
1622028710000|2021-05-26 11:31:50|17822.43|17702.43|17825.56|17705.56|17825.56|17705.56|17822.43|17702.43|10
1622028720000|2021-05-26 11:32:00|17825.47|17705.47|17825.6|17705.6|17826.38|17706.38|17825.46|17705.46|10
1622028730000|2021-05-26 11:32:10|17824.58|17704.58|17821.5|17701.5|17824.58|17704.58|17821.5|17701.5|10
1622028740000|2021-05-26 11:32:20|17821.06|17701.06|17823.74|17703.74|17823.74|17703.74|17819.57|17699.57|10
1622028750000|2021-05-26 11:32:30|17823.9|17703.9|17826.19|17706.19|17826.62|17706.62|17823.9|17703.9|10
1622028760000|2021-05-26 11:32:40|17828.82|17708.82|17831.6|17711.6|17831.6|17711.6|17828.82|17708.82|10
1622028770000|2021-05-26 11:32:50|17831.87|17711.87|17834.23|17714.23|17835.65|17715.65|17831.87|17711.87|10
1622028780000|2021-05-26 11:33:00|17834.91|17714.91|17836.6|17716.6|17837.34|17717.34|17834.91|17714.91|10
1622028790000|2021-05-26 11:33:10|17836.14|17716.14|17839.26|17719.26|17839.84|17719.84|17836.14|17716.14|10
1622028800000|2021-05-26 11:33:20|17841.37|17721.37|17846.69|17726.69|17847.1|17727.1|17841.37|17721.37|9
1622028810000|2021-05-26 11:33:30|17847.46|17727.46|17854.28|17734.28|17854.28|17734.28|17847.46|17727.46|10
1622028820000|2021-05-26 11:33:40|17854.73|17734.73|17855.99|17735.99|17856.11|17736.11|17854.66|17734.66|10
1622028830000|2021-05-26 11:33:50|17855.92|17735.92|17859.75|17739.75|17859.75|17739.75|17855.92|17735.92|10
1622028840000|2021-05-26 11:34:00|17859.49|17739.49|17855.29|17735.29|17859.49|17739.49|17854.37|17734.37|10
1622028850000|2021-05-26 11:34:10|17855.57|17735.57|17861.43|17741.43|17861.43|17741.43|17855.57|17735.57|10
1622028860000|2021-05-26 11:34:20|17861.36|17741.36|17864.63|17744.63|17865.03|17745.03|17861.36|17741.36|10
1622028870000|2021-05-26 11:34:30|17864.67|17744.67|17868.27|17748.27|17868.27|17748.27|17864.67|17744.67|10
1622028880000|2021-05-26 11:34:40|17868.23|17748.23|17870.24|17750.24|17871.21|17751.21|17867.32|17747.32|10
1622028890000|2021-05-26 11:34:50|17870.61|17750.61|17867.58|17747.58|17870.61|17750.61|17867.1|17747.1|10
1622028900000|2021-05-26 11:35:00|17866.98|17746.98|17865.76|17745.76|17867.86|17747.86|17865.76|17745.76|10
1622028910000|2021-05-26 11:35:10|17865.69|17745.69|17864.35|17744.35|17865.69|17745.69|17862.85|17742.85|10
1622028920000|2021-05-26 11:35:20|17864.63|17744.63|17864.26|17744.26|17866.09|17746.09|17864.26|17744.26|10
1622028930000|2021-05-26 11:35:30|17864.78|17744.78|17866.5|17746.5|17867.16|17747.16|17864.49|17744.49|10
1622028940000|2021-05-26 11:35:40|17866.21|17746.21|17862.66|17742.66|17866.21|17746.21|17862.02|17742.02|10
1622028950000|2021-05-26 11:35:50|17860.22|17740.22|17855.7|17735.7|17860.22|17740.22|17855.7|17735.7|10
1622028960000|2021-05-26 11:36:00|17855.84|17735.84|17853.96|17733.96|17855.96|17735.96|17853.7|17733.7|10
1622028970000|2021-05-26 11:36:10|17853.57|17733.57|17855.62|17735.62|17855.62|17735.62|17852.41|17732.41|10
1622028980000|2021-05-26 11:36:20|17856.03|17736.03|17863.65|17743.65|17863.65|17743.65|17856.03|17736.03|10
1622028990000|2021-05-26 11:36:30|17864.17|17744.17|17866.59|17746.59|17866.59|17746.59|17863.51|17743.51|10
1622029000000|2021-05-26 11:36:40|17866.42|17746.42|17866.02|17746.02|17866.94|17746.94|17865.4|17745.4|10
1622029010000|2021-05-26 11:36:50|17865.91|17745.91|17865.16|17745.16|17865.91|17745.91|17864.67|17744.67|10
1622029020000|2021-05-26 11:37:00|17865.27|17745.27|17863.22|17743.22|17865.55|17745.55|17863.22|17743.22|9
1622029030000|2021-05-26 11:37:10|17861.61|17741.61|17859.1|17739.1|17861.61|17741.61|17859.1|17739.1|10
1622029040000|2021-05-26 11:37:20|17858.9|17738.9|17861.01|17741.01|17861.1|17741.1|17858.4|17738.4|10
1622029050000|2021-05-26 11:37:30|17861.17|17741.17|17863.43|17743.43|17863.43|17743.43|17861.11|17741.11|9
1622029060000|2021-05-26 11:37:40|17863.44|17743.44|17865.73|17745.73|17865.94|17745.94|17863.15|17743.15|10
1622029070000|2021-05-26 11:37:50|17867.02|17747.02|17867.73|17747.73|17868.52|17748.52|17866.35|17746.35|10
1622029080000|2021-05-26 11:38:00|17868.04|17748.04|17874.08|17754.08|17874.08|17754.08|17867.94|17747.94|10
1622029090000|2021-05-26 11:38:10|17874.9|17754.9|17886.23|17766.23|17886.23|17766.23|17874.9|17754.9|10
1622029100000|2021-05-26 11:38:20|17885.46|17765.46|17896.43|17776.43|17896.43|17776.43|17885.46|17765.46|10
1622029110000|2021-05-26 11:38:30|17897.23|17777.23|17903.04|17783.04|17904.48|17784.48|17897.23|17777.23|10
1622029120000|2021-05-26 11:38:40|17902.46|17782.46|17903.04|17783.04|17903.83|17783.83|17901.86|17781.86|10
1622029130000|2021-05-26 11:38:50|17903.31|17783.31|17900.45|17780.45|17903.31|17783.31|17899.6|17779.6|10
1622029140000|2021-05-26 11:39:00|17900.83|17780.83|17907.07|17787.07|17907.69|17787.69|17900.83|17780.83|10
1622029150000|2021-05-26 11:39:10|17907.27|17787.27|17907.44|17787.44|17907.54|17787.54|17906.22|17786.22|10
1622029160000|2021-05-26 11:39:20|17907.11|17787.11|17909.7|17789.7|17909.78|17789.78|17907.11|17787.11|10
1622029170000|2021-05-26 11:39:30|17908.02|17788.02|17908.28|17788.28|17910.58|17790.58|17908.02|17788.02|10
1622029180000|2021-05-26 11:39:40|17908.78|17788.78|17910.59|17790.59|17910.64|17790.64|17908.78|17788.78|10
1622029190000|2021-05-26 11:39:50|17910.08|17790.08|17911.93|17791.93|17912.65|17792.65|17910.08|17790.08|10
1622029200000|2021-05-26 11:40:00|17912.07|17792.07|17910.83|17790.83|17912.11|17792.11|17910.83|17790.83|10
1622029210000|2021-05-26 11:40:10|17910.32|17790.32|17904.29|17784.29|17910.32|17790.32|17904.29|17784.29|10
1622029220000|2021-05-26 11:40:20|17903.95|17783.95|17902.22|17782.22|17904.56|17784.56|17902.21|17782.21|10
1622029230000|2021-05-26 11:40:30|17902.45|17782.45|17899.18|17779.18|17902.45|17782.45|17898.98|17778.98|10
1622029240000|2021-05-26 11:40:40|17899.24|17779.24|17896|17776|17899.46|17779.46|17896|17776|10
1622029250000|2021-05-26 11:40:50|17895.57|17775.57|17896.8|17776.8|17898.2|17778.2|17895.57|17775.57|10
1622029260000|2021-05-26 11:41:00|17897.05|17777.05|17894.7|17774.7|17897.05|17777.05|17894.7|17774.7|10
1622029270000|2021-05-26 11:41:10|17895.68|17775.68|17894.68|17774.68|17895.68|17775.68|17894.32|17774.32|10
1622029280000|2021-05-26 11:41:20|17895.03|17775.03|17895.41|17775.41|17895.46|17775.46|17893|17773|10
1622029290000|2021-05-26 11:41:30|17895.44|17775.44|17893.45|17773.45|17896.19|17776.19|17892.59|17772.59|10
1622029300000|2021-05-26 11:41:40|17892.78|17772.78|17889.59|17769.59|17893.37|17773.37|17889.17|17769.17|10
1622029310000|2021-05-26 11:41:50|17889.71|17769.71|17886.4|17766.4|17889.71|17769.71|17885.92|17765.92|10
1622029320000|2021-05-26 11:42:00|17885.19|17765.19|17878.83|17758.83|17885.19|17765.19|17878.83|17758.83|10
1622029330000|2021-05-26 11:42:10|17878.12|17758.12|17873.77|17753.77|17878.12|17758.12|17873.77|17753.77|10
1622029340000|2021-05-26 11:42:20|17874.66|17754.66|17869.39|17749.39|17874.66|17754.66|17869.39|17749.39|10
1622029350000|2021-05-26 11:42:30|17868.56|17748.56|17870.21|17750.21|17870.22|17750.22|17868.11|17748.11|10
1622029360000|2021-05-26 11:42:40|17870.48|17750.48|17868.24|17748.24|17871.55|17751.55|17868.24|17748.24|10
1622029370000|2021-05-26 11:42:50|17867.02|17747.02|17865.18|17745.18|17867.02|17747.02|17864.94|17744.94|10
1622029380000|2021-05-26 11:43:00|17864.67|17744.67|17861.41|17741.41|17865.83|17745.83|17861.41|17741.41|10
1622029390000|2021-05-26 11:43:10|17857.9|17737.9|17850.38|17730.38|17857.9|17737.9|17850.25|17730.25|10
1622029400000|2021-05-26 11:43:20|17851.23|17731.23|17850.1|17730.1|17851.23|17731.23|17849.01|17729.01|10
1622029410000|2021-05-26 11:43:30|17849.46|17729.46|17850.62|17730.62|17850.62|17730.62|17848.62|17728.62|10
1622029420000|2021-05-26 11:43:40|17850.01|17730.01|17844.62|17724.62|17850.01|17730.01|17844.62|17724.62|10
1622029430000|2021-05-26 11:43:50|17844.47|17724.47|17843.93|17723.93|17844.71|17724.71|17843.67|17723.67|9
1622029440000|2021-05-26 11:44:00|17843.85|17723.85|17844.75|17724.75|17844.75|17724.75|17843.05|17723.05|10
1622029450000|2021-05-26 11:44:10|17845.83|17725.83|17854.75|17734.75|17855.02|17735.02|17845.7|17725.7|10
1622029460000|2021-05-26 11:44:20|17857.42|17737.42|17866.77|17746.77|17866.77|17746.77|17857.42|17737.42|10
1622029470000|2021-05-26 11:44:30|17867|17747|17871.9|17751.9|17873.71|17753.71|17867|17747|10
1622029480000|2021-05-26 11:44:40|17871.71|17751.71|17868.05|17748.05|17871.71|17751.71|17868.05|17748.05|10
1622029490000|2021-05-26 11:44:50|17868.19|17748.19|17867.01|17747.01|17868.26|17748.26|17867.01|17747.01|10
1622029500000|2021-05-26 11:45:00|17867.04|17747.04|17870.93|17750.93|17870.93|17750.93|17866.61|17746.61|9
1622029510000|2021-05-26 11:45:10|17871.53|17751.53|17873.84|17753.84|17874.42|17754.42|17871.53|17751.53|10
1622029520000|2021-05-26 11:45:20|17873.32|17753.32|17873.93|17753.93|17874.02|17754.02|17872.68|17752.68|9
1622029530000|2021-05-26 11:45:30|17873.71|17753.71|17869.07|17749.07|17874.01|17754.01|17869.07|17749.07|10
1622029540000|2021-05-26 11:45:40|17869.01|17749.01|17869.48|17749.48|17869.73|17749.73|17868.87|17748.87|10
1622029550000|2021-05-26 11:45:50|17868.99|17748.99|17864.42|17744.42|17868.99|17748.99|17864.42|17744.42|10
1622029560000|2021-05-26 11:46:00|17864.47|17744.47|17868.02|17748.02|17868.02|17748.02|17864.24|17744.24|10
1622029570000|2021-05-26 11:46:10|17868.13|17748.13|17867.95|17747.95|17869.64|17749.64|17867.92|17747.92|10
1622029580000|2021-05-26 11:46:20|17868.01|17748.01|17865.39|17745.39|17868.06|17748.06|17865.03|17745.03|10
1622029590000|2021-05-26 11:46:30|17865.97|17745.97|17858.41|17738.41|17865.97|17745.97|17858.41|17738.41|9
1622029600000|2021-05-26 11:46:40|17858.45|17738.45|17853.07|17733.07|17858.45|17738.45|17853.07|17733.07|10
1622029610000|2021-05-26 11:46:50|17852.34|17732.34|17849.14|17729.14|17852.34|17732.34|17849.1|17729.1|10
1622029620000|2021-05-26 11:47:00|17849.42|17729.42|17845.19|17725.19|17849.42|17729.42|17845.19|17725.19|10
1622029630000|2021-05-26 11:47:10|17843.08|17723.08|17836.76|17716.76|17843.08|17723.08|17836.51|17716.51|10
1622029640000|2021-05-26 11:47:20|17836.63|17716.63|17835.56|17715.56|17836.63|17716.63|17835.38|17715.38|10
1622029650000|2021-05-26 11:47:30|17835.29|17715.29|17830.66|17710.66|17835.33|17715.33|17830.66|17710.66|10
1622029660000|2021-05-26 11:47:40|17830.93|17710.93|17824.88|17704.88|17830.93|17710.93|17824.88|17704.88|10
1622029670000|2021-05-26 11:47:50|17824.63|17704.63|17825.45|17705.45|17825.89|17705.89|17823.18|17703.18|10
1622029680000|2021-05-26 11:48:00|17825.66|17705.66|17822.5|17702.5|17825.66|17705.66|17821.95|17701.95|10
1622029690000|2021-05-26 11:48:10|17822.13|17702.13|17819.5|17699.5|17822.13|17702.13|17818.96|17698.96|10
1622029700000|2021-05-26 11:48:20|17819.65|17699.65|17820.52|17700.52|17822.65|17702.65|17819.65|17699.65|10
1622029710000|2021-05-26 11:48:30|17819.09|17699.09|17820.9|17700.9|17821.04|17701.04|17818.86|17698.86|10
1622029720000|2021-05-26 11:48:40|17820.77|17700.77|17821.6|17701.6|17821.7|17701.7|17818.66|17698.66|10
1622029730000|2021-05-26 11:48:50|17821.89|17701.89|17820.94|17700.94|17822.44|17702.44|17820.94|17700.94|9
1622029740000|2021-05-26 11:49:00|17821.12|17701.12|17824.39|17704.39|17824.47|17704.47|17820.42|17700.42|10
1622029750000|2021-05-26 11:49:10|17824.3|17704.3|17828.93|17708.93|17828.93|17708.93|17824.3|17704.3|10
1622029760000|2021-05-26 11:49:20|17829.46|17709.46|17836.43|17716.43|17836.43|17716.43|17829.34|17709.34|10
1622029770000|2021-05-26 11:49:30|17836.96|17716.96|17837.84|17717.84|17838.3|17718.3|17836.76|17716.76|10
1622029780000|2021-05-26 11:49:40|17837.52|17717.52|17838.85|17718.85|17838.85|17718.85|17836.81|17716.81|10
1622029790000|2021-05-26 11:49:50|17838|17718|17838.33|17718.33|17838.84|17718.84|17837|17717|10
1622029800000|2021-05-26 11:50:00|17837.93|17717.93|17835.03|17715.03|17837.93|17717.93|17834.97|17714.97|10
1622029810000|2021-05-26 11:50:10|17834.89|17714.89|17837.38|17717.38|17837.38|17717.38|17833.85|17713.85|10
1622029820000|2021-05-26 11:50:20|17837.2|17717.2|17843.39|17723.39|17843.39|17723.39|17837.2|17717.2|10
1622029830000|2021-05-26 11:50:30|17843.67|17723.67|17850.14|17730.14|17850.14|17730.14|17843.67|17723.67|10
1622029840000|2021-05-26 11:50:40|17850.29|17730.29|17847.61|17727.61|17850.29|17730.29|17847.37|17727.37|10
1622029850000|2021-05-26 11:50:50|17847.63|17727.63|17842.62|17722.62|17847.63|17727.63|17842.62|17722.62|10
1622029860000|2021-05-26 11:51:00|17842.55|17722.55|17843.98|17723.98|17844.59|17724.59|17839.35|17719.35|10
1622029870000|2021-05-26 11:51:10|17843.9|17723.9|17846.48|17726.48|17846.85|17726.85|17843.9|17723.9|10
1622029880000|2021-05-26 11:51:20|17846.61|17726.61|17844.4|17724.4|17846.77|17726.77|17844.4|17724.4|10
1622029890000|2021-05-26 11:51:30|17844.18|17724.18|17838.75|17718.75|17844.18|17724.18|17838.75|17718.75|10
1622029900000|2021-05-26 11:51:40|17838.87|17718.87|17836.45|17716.45|17838.87|17718.87|17836.23|17716.23|10
1622029910000|2021-05-26 11:51:50|17836.31|17716.31|17835.26|17715.26|17836.31|17716.31|17833.86|17713.86|10
1622029920000|2021-05-26 11:52:00|17835.2|17715.2|17835.46|17715.46|17836.31|17716.31|17834.13|17714.13|10
1622029930000|2021-05-26 11:52:10|17835.72|17715.72|17841.09|17721.09|17841.75|17721.75|17835.72|17715.72|10
1622029940000|2021-05-26 11:52:20|17841.38|17721.38|17843.19|17723.19|17843.21|17723.21|17840.49|17720.49|10
1622029950000|2021-05-26 11:52:30|17842.67|17722.67|17848.51|17728.51|17848.51|17728.51|17842.67|17722.67|10
1622029960000|2021-05-26 11:52:40|17847.5|17727.5|17850.02|17730.02|17850.58|17730.58|17847.1|17727.1|10
1622029970000|2021-05-26 11:52:50|17849.18|17729.18|17849.23|17729.23|17849.27|17729.27|17847.04|17727.04|10
1622029980000|2021-05-26 11:53:00|17850.43|17730.43|17856.8|17736.8|17856.8|17736.8|17850.43|17730.43|10
1622029990000|2021-05-26 11:53:10|17856.85|17736.85|17860.89|17740.89|17860.97|17740.97|17856.15|17736.15|10
1622030000000|2021-05-26 11:53:20|17860.97|17740.97|17869.1|17749.1|17869.1|17749.1|17860.97|17740.97|10
1622030010000|2021-05-26 11:53:30|17870.26|17750.26|17872.92|17752.92|17872.92|17752.92|17870.26|17750.26|10
1622030020000|2021-05-26 11:53:40|17871.35|17751.35|17873.03|17753.03|17873.08|17753.08|17871.29|17751.29|10
1622030030000|2021-05-26 11:53:50|17872.83|17752.83|17874.13|17754.13|17874.13|17754.13|17872.76|17752.76|9
1622030040000|2021-05-26 11:54:00|17873.99|17753.99|17878.22|17758.22|17878.95|17758.95|17873.49|17753.49|10
1622030050000|2021-05-26 11:54:10|17879.42|17759.42|17883.7|17763.7|17883.7|17763.7|17879.42|17759.42|10
1622030060000|2021-05-26 11:54:20|17884.47|17764.47|17887.01|17767.01|17887.01|17767.01|17883.16|17763.16|10
1622030070000|2021-05-26 11:54:30|17888.51|17768.51|17894.75|17774.75|17895.92|17775.92|17888.51|17768.51|10
1622030080000|2021-05-26 11:54:40|17895.8|17775.8|17895.76|17775.76|17896.52|17776.52|17895.54|17775.54|10
1622030090000|2021-05-26 11:54:50|17896.96|17776.96|17895.99|17775.99|17898.14|17778.14|17894.78|17774.78|10
1622030100000|2021-05-26 11:55:00|17896.4|17776.4|17896.83|17776.83|17897.68|17777.68|17896.4|17776.4|10
1622030110000|2021-05-26 11:55:10|17896.24|17776.24|17896.61|17776.61|17896.61|17776.61|17895.32|17775.32|10
1622030120000|2021-05-26 11:55:20|17896.38|17776.38|17898.75|17778.75|17898.95|17778.95|17896.38|17776.38|10
1622030130000|2021-05-26 11:55:30|17899.11|17779.11|17903.38|17783.38|17903.38|17783.38|17899.09|17779.09|10
1622030140000|2021-05-26 11:55:40|17903.21|17783.21|17903.77|17783.77|17905.32|17785.32|17903.21|17783.21|10
1622030150000|2021-05-26 11:55:50|17903.86|17783.86|17902.79|17782.79|17904.22|17784.22|17902.46|17782.46|10
1622030160000|2021-05-26 11:56:00|17902.73|17782.73|17898|17778|17902.73|17782.73|17898|17778|10
1622030170000|2021-05-26 11:56:10|17895.67|17775.67|17890.65|17770.65|17895.67|17775.67|17890.5|17770.5|10
1622030180000|2021-05-26 11:56:20|17890.63|17770.63|17887.58|17767.58|17890.63|17770.63|17887.58|17767.58|10
1622030190000|2021-05-26 11:56:30|17887.07|17767.07|17894.85|17774.85|17894.85|17774.85|17887.07|17767.07|10
1622030200000|2021-05-26 11:56:40|17895.2|17775.2|17898.59|17778.59|17898.59|17778.59|17895.19|17775.19|9
1622030210000|2021-05-26 11:56:50|17899.91|17779.91|17900.09|17780.09|17900.72|17780.72|17899.68|17779.68|10
1622030220000|2021-05-26 11:57:00|17900.11|17780.11|17908.92|17788.92|17908.92|17788.92|17900.11|17780.11|10
1622030230000|2021-05-26 11:57:10|17909.08|17789.08|17916.35|17796.35|17916.35|17796.35|17909.08|17789.08|10
1622030240000|2021-05-26 11:57:20|17916.44|17796.44|17948.55|17828.55|17948.55|17828.55|17916.44|17796.44|10
1622030250000|2021-05-26 11:57:30|17950.03|17830.03|17962.83|17842.83|17962.83|17842.83|17950.03|17830.03|10
1622030260000|2021-05-26 11:57:40|17963.8|17843.8|17968.75|17848.75|17969.04|17849.04|17963.66|17843.66|10
1622030270000|2021-05-26 11:57:50|17970.09|17850.09|17979.51|17859.51|17980.66|17860.66|17970.09|17850.09|10
1622030280000|2021-05-26 11:58:00|17981.56|17861.56|17992.07|17872.07|17992.07|17872.07|17981.56|17861.56|9
1622030290000|2021-05-26 11:58:10|17995.11|17875.11|18004|17884|18004|17884|17995.11|17875.11|10
1622030300000|2021-05-26 11:58:20|18004.93|17884.93|18004.33|17884.33|18007.91|17887.91|18004.33|17884.33|10
1622030310000|2021-05-26 11:58:30|18004.63|17884.63|18006.44|17886.44|18006.44|17886.44|18004.52|17884.52|10
1622030320000|2021-05-26 11:58:40|18007.25|17887.25|18011.98|17891.98|18011.98|17891.98|18007.21|17887.21|10
1622030330000|2021-05-26 11:58:50|18013.34|17893.34|18015.6|17895.6|18016.09|17896.09|18013.24|17893.24|10
1622030340000|2021-05-26 11:59:00|18015.17|17895.17|18011.37|17891.37|18015.17|17895.17|18011.37|17891.37|10
1622030350000|2021-05-26 11:59:10|18010.95|17890.95|18018.22|17898.22|18018.22|17898.22|18010.95|17890.95|10
1622030360000|2021-05-26 11:59:20|18019.7|17899.7|18021.55|17901.55|18022.55|17902.55|18019.7|17899.7|10
1622030370000|2021-05-26 11:59:30|18021.27|17901.27|18019.8|17899.8|18021.65|17901.65|18019.32|17899.32|10
1622030380000|2021-05-26 11:59:40|18019.73|17899.73|18018.83|17898.83|18020.68|17900.68|18018.83|17898.83|10
1622030390000|2021-05-26 11:59:50|18018.03|17898.03|18014.87|17894.87|18018.03|17898.03|18014.87|17894.87|10
1622030400000|2021-05-26 12:00:00|18013.15|17893.15|18014.64|17894.64|18014.64|17894.64|18013.11|17893.11|10
1622030410000|2021-05-26 12:00:10|18015.22|17895.22|18013.69|17893.69|18015.22|17895.22|18012.58|17892.58|10
1622030420000|2021-05-26 12:00:20|18013.67|17893.67|18016.79|17896.79|18016.79|17896.79|18012.43|17892.43|9
1622030430000|2021-05-26 12:00:30|18017.67|17897.67|18020.51|17900.51|18020.51|17900.51|18017.44|17897.44|10
1622030440000|2021-05-26 12:00:40|18020.24|17900.24|18018.06|17898.06|18020.24|17900.24|18017.92|17897.92|10
1622030450000|2021-05-26 12:00:50|18017.88|17897.88|18018.23|17898.23|18019.31|17899.31|18017.88|17897.88|10
1622030460000|2021-05-26 12:01:00|18017.85|17897.85|18004.16|17884.16|18017.85|17897.85|18004.16|17884.16|10
1622030470000|2021-05-26 12:01:10|18002.33|17882.33|17981.94|17861.94|18002.33|17882.33|17981.94|17861.94|10
1622030480000|2021-05-26 12:01:20|17980.52|17860.52|17973.3|17853.3|17980.52|17860.52|17973.3|17853.3|10
1622030490000|2021-05-26 12:01:30|17973.61|17853.61|17972.83|17852.83|17973.61|17853.61|17971.75|17851.75|10
1622030500000|2021-05-26 12:01:40|17973.26|17853.26|17972.25|17852.25|17973.26|17853.26|17971.41|17851.41|10
1622030510000|2021-05-26 12:01:50|17972.41|17852.41|17968.93|17848.93|17972.41|17852.41|17968.42|17848.42|10
1622030520000|2021-05-26 12:02:00|17967.77|17847.77|17970.12|17850.12|17970.12|17850.12|17966.87|17846.87|9
1622030530000|2021-05-26 12:02:10|17970.43|17850.43|17974.64|17854.64|17974.68|17854.68|17970.38|17850.38|10
1622030540000|2021-05-26 12:02:20|17973.83|17853.83|17971.16|17851.16|17973.83|17853.83|17971.16|17851.16|10
1622030550000|2021-05-26 12:02:30|17970.82|17850.82|17964.9|17844.9|17970.82|17850.82|17964.9|17844.9|10
1622030560000|2021-05-26 12:02:40|17963.51|17843.51|17956.21|17836.21|17963.51|17843.51|17956.21|17836.21|10
1622030570000|2021-05-26 12:02:50|17955.9|17835.9|17955.03|17835.03|17956.08|17836.08|17953.95|17833.95|9
1622030580000|2021-05-26 12:03:00|17955.73|17835.73|17959.17|17839.17|17959.17|17839.17|17955.73|17835.73|10
1622030590000|2021-05-26 12:03:10|17961.19|17841.19|17969.45|17849.45|17969.45|17849.45|17961.19|17841.19|10
1622030600000|2021-05-26 12:03:20|17970.26|17850.26|17975.62|17855.62|17975.62|17855.62|17970.26|17850.26|10
1622030610000|2021-05-26 12:03:30|17975.97|17855.97|17975.75|17855.75|17976.53|17856.53|17974.29|17854.29|10
1622030620000|2021-05-26 12:03:40|17974.89|17854.89|17977.91|17857.91|17977.91|17857.91|17974.89|17854.89|10
1622030630000|2021-05-26 12:03:50|17977.84|17857.84|17980.8|17860.8|17981.01|17861.01|17976.93|17856.93|10
1622030640000|2021-05-26 12:04:00|17980.75|17860.75|17981.21|17861.21|17981.21|17861.21|17979.22|17859.22|10
1622030650000|2021-05-26 12:04:10|17981.78|17861.78|17984.85|17864.85|17984.95|17864.95|17981.78|17861.78|10
1622030660000|2021-05-26 12:04:20|17984.48|17864.48|17986.23|17866.23|17986.23|17866.23|17984.37|17864.37|9
1622030670000|2021-05-26 12:04:30|17986.48|17866.48|17988.73|17868.73|17988.73|17868.73|17986.22|17866.22|9
1622030680000|2021-05-26 12:04:40|17988.78|17868.78|17994.89|17874.89|17994.89|17874.89|17988.7|17868.7|10
1622030690000|2021-05-26 12:04:50|17994.48|17874.48|18000.55|17880.55|18000.77|17880.77|17994.48|17874.48|10
1622030700000|2021-05-26 12:05:00|18002.53|17882.53|18017.1|17897.1|18017.1|17897.1|18002.53|17882.53|10
1622030710000|2021-05-26 12:05:10|18017.82|17897.82|18028.46|17908.46|18028.46|17908.46|18017.82|17897.82|10
1622030720000|2021-05-26 12:05:20|18028.39|17908.39|18030|17910|18031.85|17911.85|18028.39|17908.39|10
1622030730000|2021-05-26 12:05:30|18028.83|17908.83|18031.44|17911.44|18032.1|17912.1|18028.83|17908.83|10
1622030740000|2021-05-26 12:05:40|18029.31|17909.31|18030.18|17910.18|18031.51|17911.51|18029.31|17909.31|10
1622030750000|2021-05-26 12:05:50|18035.84|17915.84|18053.55|17933.55|18053.55|17933.55|18035.84|17915.84|10
1622030760000|2021-05-26 12:06:00|18053.73|17933.73|18059.49|17939.49|18060.7|17940.7|18053.73|17933.73|10
1622030770000|2021-05-26 12:06:10|18060.35|17940.35|18058.78|17938.78|18060.35|17940.35|18057.87|17937.87|10
1622030780000|2021-05-26 12:06:20|18060.37|17940.37|18065.45|17945.45|18065.45|17945.45|18059.33|17939.33|10
1622030790000|2021-05-26 12:06:30|18065.93|17945.93|18081.57|17961.57|18081.57|17961.57|18065.93|17945.93|10
1622030800000|2021-05-26 12:06:40|18080.75|17960.75|18090.06|17970.06|18090.06|17970.06|18080.75|17960.75|10
1622030810000|2021-05-26 12:06:50|18092.06|17972.06|18117.08|17997.08|18117.08|17997.08|18092.06|17972.06|10
1622030820000|2021-05-26 12:07:00|18115.67|17995.67|18124.32|18004.32|18124.32|18004.32|18115.67|17995.67|10
1622030830000|2021-05-26 12:07:10|18124.58|18004.58|18125.43|18005.43|18127.75|18007.75|18124.58|18004.58|10
1622030840000|2021-05-26 12:07:20|18124.09|18004.09|18112.85|17992.85|18124.09|18004.09|18112.85|17992.85|10
1622030850000|2021-05-26 12:07:30|18111.7|17991.7|18123.32|18003.32|18123.32|18003.32|18111.7|17991.7|10
1622030860000|2021-05-26 12:07:40|18123.62|18003.62|18122.93|18002.93|18124.29|18004.29|18122.52|18002.52|10
1622030870000|2021-05-26 12:07:50|18122.74|18002.74|18128.46|18008.46|18128.66|18008.66|18121.24|18001.24|10
1622030880000|2021-05-26 12:08:00|18129.26|18009.26|18139.02|18019.02|18139.02|18019.02|18129.26|18009.26|10
1622030890000|2021-05-26 12:08:10|18139.85|18019.85|18136.86|18016.86|18140.22|18020.22|18136.86|18016.86|10
1622030900000|2021-05-26 12:08:20|18136.69|18016.69|18140.62|18020.62|18140.63|18020.63|18136.69|18016.69|10
1622030910000|2021-05-26 12:08:30|18140.21|18020.21|18154.7|18034.7|18154.7|18034.7|18140.21|18020.21|10
1622030920000|2021-05-26 12:08:40|18157.27|18037.27|18168.65|18048.65|18168.65|18048.65|18157.27|18037.27|10
1622030930000|2021-05-26 12:08:50|18167.75|18047.75|18178.56|18058.56|18179.17|18059.17|18167.75|18047.75|10
1622030940000|2021-05-26 12:09:00|18179.75|18059.75|18172.29|18052.29|18185.13|18065.13|18172.29|18052.29|10
1622030950000|2021-05-26 12:09:10|18172.06|18052.06|18169.4|18049.4|18172.06|18052.06|18168.06|18048.06|10
1622030960000|2021-05-26 12:09:20|18169.35|18049.35|18169.54|18049.54|18171.89|18051.89|18169.35|18049.35|10
1622030970000|2021-05-26 12:09:30|18169.97|18049.97|18172.2|18052.2|18172.95|18052.95|18169.97|18049.97|10
1622030980000|2021-05-26 12:09:40|18173.92|18053.92|18174.29|18054.29|18175.53|18055.53|18173.92|18053.92|10
1622030990000|2021-05-26 12:09:50|18174.6|18054.6|18176.46|18056.46|18176.79|18056.79|18174.6|18054.6|10
1622031000000|2021-05-26 12:10:00|18176.04|18056.04|18175.26|18055.26|18179.3|18059.3|18175.26|18055.26|10
1622031010000|2021-05-26 12:10:10|18174.94|18054.94|18166.75|18046.75|18174.94|18054.94|18166.75|18046.75|10
1622031020000|2021-05-26 12:10:20|18166.34|18046.34|18159.88|18039.88|18166.46|18046.46|18159.63|18039.63|10
1622031030000|2021-05-26 12:10:30|18158.58|18038.58|18154.26|18034.26|18158.58|18038.58|18154.07|18034.07|10
1622031040000|2021-05-26 12:10:40|18153.8|18033.8|18156.79|18036.79|18156.79|18036.79|18147.35|18027.35|10
1622031050000|2021-05-26 12:10:50|18158.17|18038.17|18157.12|18037.12|18158.17|18038.17|18154.85|18034.85|10
1622031060000|2021-05-26 12:11:00|18156.22|18036.22|18161.55|18041.55|18161.55|18041.55|18156.22|18036.22|10
1622031070000|2021-05-26 12:11:10|18161.23|18041.23|18164.73|18044.73|18164.73|18044.73|18161.23|18041.23|10
1622031080000|2021-05-26 12:11:20|18165.56|18045.56|18165.98|18045.98|18166.21|18046.21|18164.54|18044.54|10
1622031090000|2021-05-26 12:11:30|18164.86|18044.86|18161.3|18041.3|18166.11|18046.11|18161.3|18041.3|10
1622031100000|2021-05-26 12:11:40|18160.77|18040.77|18158.22|18038.22|18161.84|18041.84|18158.22|18038.22|10
1622031110000|2021-05-26 12:11:50|18158.02|18038.02|18145.66|18025.66|18158.02|18038.02|18145.66|18025.66|10
1622031120000|2021-05-26 12:12:00|18145.07|18025.07|18143.9|18023.9|18145.07|18025.07|18141.01|18021.01|10
1622031130000|2021-05-26 12:12:10|18144.14|18024.14|18148.17|18028.17|18149.03|18029.03|18144.14|18024.14|10
1622031140000|2021-05-26 12:12:20|18148.18|18028.18|18151.45|18031.45|18151.45|18031.45|18147.36|18027.36|10
1622031150000|2021-05-26 12:12:30|18151.96|18031.96|18153.23|18033.23|18154.74|18034.74|18151.96|18031.96|10
1622031160000|2021-05-26 12:12:40|18153.37|18033.37|18152.05|18032.05|18153.39|18033.39|18151.33|18031.33|10
1622031170000|2021-05-26 12:12:50|18151.46|18031.46|18153.02|18033.02|18156.51|18036.51|18151.46|18031.46|10
1622031180000|2021-05-26 12:13:00|18153.84|18033.84|18156.32|18036.32|18156.32|18036.32|18151.5|18031.5|10
1622031190000|2021-05-26 12:13:10|18157.95|18037.95|18161.99|18041.99|18162.2|18042.2|18157.86|18037.86|10
1622031200000|2021-05-26 12:13:20|18162.28|18042.28|18160.18|18040.18|18162.99|18042.99|18160.18|18040.18|9
1622031210000|2021-05-26 12:13:30|18160.02|18040.02|18159.5|18039.5|18161.21|18041.21|18159.5|18039.5|10
1622031220000|2021-05-26 12:13:40|18157.91|18037.91|18163.3|18043.3|18163.3|18043.3|18157.05|18037.05|10
1622031230000|2021-05-26 12:13:50|18164.75|18044.75|18165.22|18045.22|18165.57|18045.57|18163.56|18043.56|10
1622031240000|2021-05-26 12:14:00|18166.16|18046.16|18170.57|18050.57|18170.57|18050.57|18166.16|18046.16|10
1622031250000|2021-05-26 12:14:10|18171.25|18051.25|18170.32|18050.32|18172.14|18052.14|18170.32|18050.32|10
1622031260000|2021-05-26 12:14:20|18169.59|18049.59|18169.76|18049.76|18171.92|18051.92|18169.59|18049.59|10
1622031270000|2021-05-26 12:14:30|18169.98|18049.98|18171.4|18051.4|18171.54|18051.54|18169.7|18049.7|10
1622031280000|2021-05-26 12:14:40|18171.5|18051.5|18172|18052|18173.97|18053.97|18170.97|18050.97|10
1622031290000|2021-05-26 12:14:50|18171.27|18051.27|18174.03|18054.03|18174.03|18054.03|18169.71|18049.71|10
1622031300000|2021-05-26 12:15:00|18173.85|18053.85|18177.07|18057.07|18177.07|18057.07|18173.85|18053.85|10
1622031310000|2021-05-26 12:15:10|18176.12|18056.12|18173.48|18053.48|18176.12|18056.12|18172.41|18052.41|10
1622031320000|2021-05-26 12:15:20|18172.63|18052.63|18168.1|18048.1|18172.63|18052.63|18168.1|18048.1|10
1622031330000|2021-05-26 12:15:30|18168.78|18048.78|18165.64|18045.64|18168.78|18048.78|18165.64|18045.64|10
1622031340000|2021-05-26 12:15:40|18165.68|18045.68|18164.93|18044.93|18166.5|18046.5|18164.93|18044.93|10
1622031350000|2021-05-26 12:15:50|18164.34|18044.34|18161.04|18041.04|18164.34|18044.34|18161.04|18041.04|10
1622031360000|2021-05-26 12:16:00|18159.05|18039.05|18157.9|18037.9|18159.89|18039.89|18157.58|18037.58|10
1622031370000|2021-05-26 12:16:10|18157.94|18037.94|18149.63|18029.63|18157.94|18037.94|18149.63|18029.63|10
1622031380000|2021-05-26 12:16:20|18149.59|18029.59|18146.71|18026.71|18149.59|18029.59|18146.71|18026.71|10
1622031390000|2021-05-26 12:16:30|18147.55|18027.55|18150.56|18030.56|18150.56|18030.56|18147.19|18027.19|10
1622031400000|2021-05-26 12:16:40|18154.42|18034.42|18162.01|18042.01|18164.09|18044.09|18154.42|18034.42|10
1622031410000|2021-05-26 12:16:50|18161.35|18041.35|18158.52|18038.52|18161.35|18041.35|18157.76|18037.76|10
1622031420000|2021-05-26 12:17:00|18158.81|18038.81|18153.67|18033.67|18159.07|18039.07|18153.67|18033.67|10
1622031430000|2021-05-26 12:17:10|18154.04|18034.04|18156.96|18036.96|18158|18038|18154.04|18034.04|9
1622031440000|2021-05-26 12:17:20|18158.26|18038.26|18164.29|18044.29|18164.29|18044.29|18158.26|18038.26|10
1622031450000|2021-05-26 12:17:30|18164.52|18044.52|18176.65|18056.65|18176.65|18056.65|18164.52|18044.52|10
1622031460000|2021-05-26 12:17:40|18175.79|18055.79|18172.7|18052.7|18176.83|18056.83|18172.46|18052.46|10
1622031470000|2021-05-26 12:17:50|18172.12|18052.12|18170.15|18050.15|18172.12|18052.12|18170.15|18050.15|10
1622031480000|2021-05-26 12:18:00|18170.9|18050.9|18166.95|18046.95|18171.82|18051.82|18166.95|18046.95|10
1622031490000|2021-05-26 12:18:10|18166.51|18046.51|18159.1|18039.1|18166.51|18046.51|18159.1|18039.1|10
1622031500000|2021-05-26 12:18:20|18158.43|18038.43|18154.33|18034.33|18158.43|18038.43|18154.33|18034.33|10
1622031510000|2021-05-26 12:18:30|18154.89|18034.89|18151.27|18031.27|18155.95|18035.95|18151.27|18031.27|10
1622031520000|2021-05-26 12:18:40|18152.29|18032.29|18148.63|18028.63|18152.29|18032.29|18147.49|18027.49|10
1622031530000|2021-05-26 12:18:50|18148.3|18028.3|18150.62|18030.62|18150.81|18030.81|18148.23|18028.23|10
1622031540000|2021-05-26 12:19:00|18150.93|18030.93|18150.91|18030.91|18151.61|18031.61|18146.59|18026.59|10
1622031550000|2021-05-26 12:19:10|18149.74|18029.74|18155.38|18035.38|18155.38|18035.38|18149.74|18029.74|10
1622031560000|2021-05-26 12:19:20|18156.17|18036.17|18163.49|18043.49|18163.55|18043.55|18156.17|18036.17|10
1622031570000|2021-05-26 12:19:30|18163.44|18043.44|18164.09|18044.09|18165.98|18045.98|18163.44|18043.44|10
1622031580000|2021-05-26 12:19:40|18163.62|18043.62|18158.82|18038.82|18164.45|18044.45|18158.82|18038.82|10
1622031590000|2021-05-26 12:19:50|18157.37|18037.37|18165.21|18045.21|18165.21|18045.21|18157.37|18037.37|10
1622031600000|2021-05-26 12:20:00|18166.72|18046.72|18172.72|18052.72|18172.72|18052.72|18166.72|18046.72|10
1622031610000|2021-05-26 12:20:10|18173.8|18053.8|18174.97|18054.97|18175.28|18055.28|18173.8|18053.8|9
1622031620000|2021-05-26 12:20:20|18175.6|18055.6|18178.35|18058.35|18178.35|18058.35|18173.19|18053.19|10
1622031630000|2021-05-26 12:20:30|18180.58|18060.58|18182|18062|18183.28|18063.28|18180.29|18060.29|10
1622031640000|2021-05-26 12:20:40|18181.75|18061.75|18181.67|18061.67|18182.81|18062.81|18181.14|18061.14|10
1622031650000|2021-05-26 12:20:50|18182.28|18062.28|18181.75|18061.75|18182.52|18062.52|18177.27|18057.27|10
1622031660000|2021-05-26 12:21:00|18181.26|18061.26|18175.46|18055.46|18181.58|18061.58|18175.46|18055.46|10
1622031670000|2021-05-26 12:21:10|18175.49|18055.49|18168.62|18048.62|18175.49|18055.49|18168.62|18048.62|10
1622031680000|2021-05-26 12:21:20|18168.21|18048.21|18167.36|18047.36|18168.21|18048.21|18166.91|18046.91|10
1622031690000|2021-05-26 12:21:30|18164.22|18044.22|18164.39|18044.39|18164.7|18044.7|18163.61|18043.61|10
1622031700000|2021-05-26 12:21:40|18163.93|18043.93|18162.98|18042.98|18165.56|18045.56|18162.98|18042.98|9
1622031710000|2021-05-26 12:21:50|18163.24|18043.24|18162.62|18042.62|18163.69|18043.69|18161.96|18041.96|10
1622031720000|2021-05-26 12:22:00|18162.82|18042.82|18159.96|18039.96|18163.75|18043.75|18159.96|18039.96|10
1622031730000|2021-05-26 12:22:10|18159.52|18039.52|18159.17|18039.17|18159.52|18039.52|18156.35|18036.35|10
1622031740000|2021-05-26 12:22:20|18163.22|18043.22|18165.14|18045.14|18165.14|18045.14|18162.61|18042.61|10
1622031750000|2021-05-26 12:22:30|18164.87|18044.87|18168.88|18048.88|18168.88|18048.88|18164.87|18044.87|10
1622031760000|2021-05-26 12:22:40|18170.49|18050.49|18177.34|18057.34|18177.34|18057.34|18170.29|18050.29|10
1622031770000|2021-05-26 12:22:50|18178.75|18058.75|18175.95|18055.95|18178.75|18058.75|18175.79|18055.79|10
1622031780000|2021-05-26 12:23:00|18176.48|18056.48|18191.63|18071.63|18191.63|18071.63|18175.94|18055.94|10
1622031790000|2021-05-26 12:23:10|18192.83|18072.83|18210.78|18090.78|18210.78|18090.78|18192.83|18072.83|10
1622031800000|2021-05-26 12:23:20|18211.48|18091.48|18225.7|18105.7|18226.52|18106.52|18211.48|18091.48|10
1622031810000|2021-05-26 12:23:30|18229.67|18109.67|18229.95|18109.95|18232.16|18112.16|18229.38|18109.38|10
1622031820000|2021-05-26 12:23:40|18228.58|18108.58|18228.55|18108.55|18229.62|18109.62|18227.98|18107.98|10
1622031830000|2021-05-26 12:23:50|18227.78|18107.78|18231.68|18111.68|18234.7|18114.7|18227.78|18107.78|9
1622031840000|2021-05-26 12:24:00|18231.6|18111.6|18223.34|18103.34|18231.6|18111.6|18223.34|18103.34|10
1622031850000|2021-05-26 12:24:10|18223.18|18103.18|18227.17|18107.17|18227.17|18107.17|18220.41|18100.41|10
1622031860000|2021-05-26 12:24:20|18228.4|18108.4|18228.81|18108.81|18230.89|18110.89|18228.4|18108.4|10
1622031870000|2021-05-26 12:24:30|18229.08|18109.08|18232.45|18112.45|18232.86|18112.86|18228.98|18108.98|10
1622031880000|2021-05-26 12:24:40|18233.59|18113.59|18239.98|18119.98|18239.98|18119.98|18233.59|18113.59|10
1622031890000|2021-05-26 12:24:50|18240.26|18120.26|18243.32|18123.32|18243.34|18123.34|18240.16|18120.16|10
1622031900000|2021-05-26 12:25:00|18243.03|18123.03|18239.4|18119.4|18243.81|18123.81|18239.4|18119.4|9
1622031910000|2021-05-26 12:25:10|18239.6|18119.6|18229.57|18109.57|18240.17|18120.17|18229.57|18109.57|10
1622031920000|2021-05-26 12:25:20|18228.73|18108.73|18223.34|18103.34|18228.73|18108.73|18222.89|18102.89|10
1622031930000|2021-05-26 12:25:30|18223.27|18103.27|18220.3|18100.3|18223.61|18103.61|18219.68|18099.68|10
1622031940000|2021-05-26 12:25:40|18220.44|18100.44|18221.79|18101.79|18222.45|18102.45|18220.41|18100.41|10
1622031950000|2021-05-26 12:25:50|18223.08|18103.08|18217.66|18097.66|18223.62|18103.62|18217.66|18097.66|10
1622031960000|2021-05-26 12:26:00|18217.17|18097.17|18214.66|18094.66|18217.45|18097.45|18214.66|18094.66|10
1622031970000|2021-05-26 12:26:10|18214.65|18094.65|18210.27|18090.27|18214.65|18094.65|18209|18089|10
1622031980000|2021-05-26 12:26:20|18209.85|18089.85|18213.07|18093.07|18213.44|18093.44|18209.85|18089.85|10
1622031990000|2021-05-26 12:26:30|18213.38|18093.38|18213.47|18093.47|18213.97|18093.97|18212.67|18092.67|10
1622032000000|2021-05-26 12:26:40|18213.4|18093.4|18208.25|18088.25|18213.4|18093.4|18207.58|18087.58|10
1622032010000|2021-05-26 12:26:50|18209.07|18089.07|18209.83|18089.83|18210.25|18090.25|18209.07|18089.07|10
1622032020000|2021-05-26 12:27:00|18209.43|18089.43|18206.5|18086.5|18209.43|18089.43|18206.5|18086.5|10
1622032030000|2021-05-26 12:27:10|18204.26|18084.26|18201.81|18081.81|18204.26|18084.26|18201.13|18081.13|9
1622032040000|2021-05-26 12:27:20|18201.74|18081.74|18202.33|18082.33|18202.33|18082.33|18200.03|18080.03|10
1622032050000|2021-05-26 12:27:30|18203.22|18083.22|18208.6|18088.6|18208.6|18088.6|18201.5|18081.5|10
1622032060000|2021-05-26 12:27:40|18209.67|18089.67|18212.08|18092.08|18212.2|18092.2|18209.67|18089.67|10
1622032070000|2021-05-26 12:27:50|18212.18|18092.18|18211.11|18091.11|18212.44|18092.44|18211.11|18091.11|10
1622032080000|2021-05-26 12:28:00|18211.33|18091.33|18210.62|18090.62|18211.47|18091.47|18209.42|18089.42|10
1622032090000|2021-05-26 12:28:10|18211.06|18091.06|18209.26|18089.26|18211.06|18091.06|18208.69|18088.69|10
1622032100000|2021-05-26 12:28:20|18208.42|18088.42|18207.52|18087.52|18209.03|18089.03|18207.52|18087.52|10
1622032110000|2021-05-26 12:28:30|18207.7|18087.7|18215.23|18095.23|18215.23|18095.23|18202.15|18082.15|10
1622032120000|2021-05-26 12:28:40|18203.86|18083.86|18194.22|18074.22|18203.86|18083.86|18193.23|18073.23|10
1622032130000|2021-05-26 12:28:50|18194.25|18074.25|18198.63|18078.63|18198.63|18078.63|18194.25|18074.25|10
1622032140000|2021-05-26 12:29:00|18198.37|18078.37|18196.6|18076.6|18198.92|18078.92|18195.73|18075.73|10
1622032150000|2021-05-26 12:29:10|18196.8|18076.8|18198.16|18078.16|18198.79|18078.79|18196.51|18076.51|10
1622032160000|2021-05-26 12:29:20|18199.23|18079.23|18201.67|18081.67|18201.67|18081.67|18199.2|18079.2|10
1622032170000|2021-05-26 12:29:30|18201.14|18081.14|18202.41|18082.41|18202.41|18082.41|18201.14|18081.14|10
1622032180000|2021-05-26 12:29:40|18203.25|18083.25|18203.22|18083.22|18203.98|18083.98|18201.74|18081.74|10
1622032190000|2021-05-26 12:29:50|18202.44|18082.44|18199.67|18079.67|18202.44|18082.44|18199.67|18079.67|10
1622032200000|2021-05-26 12:30:00|18199.42|18079.42|18203.33|18083.33|18203.33|18083.33|18199.35|18079.35|10
1622032210000|2021-05-26 12:30:10|18203.48|18083.48|18201.07|18081.07|18204.81|18084.81|18200.95|18080.95|10
1622032220000|2021-05-26 12:30:20|18201.41|18081.41|18198.37|18078.37|18201.41|18081.41|18198.14|18078.14|10
1622032230000|2021-05-26 12:30:30|18198.13|18078.13|18195.41|18075.41|18198.22|18078.22|18195.41|18075.41|10
1622032240000|2021-05-26 12:30:40|18194.92|18074.92|18192.53|18072.53|18194.92|18074.92|18192.34|18072.34|10
1622032250000|2021-05-26 12:30:50|18191.75|18071.75|18181.77|18061.77|18191.75|18071.75|18181.77|18061.77|10
1622032260000|2021-05-26 12:31:00|18180.88|18060.88|18172.87|18052.87|18180.88|18060.88|18172.87|18052.87|10
1622032270000|2021-05-26 12:31:10|18171.53|18051.53|18170.22|18050.22|18171.53|18051.53|18170.21|18050.21|10
1622032280000|2021-05-26 12:31:20|18171.03|18051.03|18174.12|18054.12|18174.28|18054.28|18170.55|18050.55|10
1622032290000|2021-05-26 12:31:30|18174.79|18054.79|18181.96|18061.96|18181.96|18061.96|18174.79|18054.79|10
1622032300000|2021-05-26 12:31:40|18184.17|18064.17|18179.9|18059.9|18185.16|18065.16|18179.9|18059.9|10
1622032310000|2021-05-26 12:31:50|18178.48|18058.48|18179.27|18059.27|18179.65|18059.65|18178.48|18058.48|10
1622032320000|2021-05-26 12:32:00|18178.16|18058.16|18176.63|18056.63|18178.33|18058.33|18176.5|18056.5|10
1622032330000|2021-05-26 12:32:10|18176.3|18056.3|18174.3|18054.3|18176.71|18056.71|18173.96|18053.96|10
1622032340000|2021-05-26 12:32:20|18174.01|18054.01|18172.16|18052.16|18174.01|18054.01|18172.16|18052.16|10
1622032350000|2021-05-26 12:32:30|18172.05|18052.05|18172.24|18052.24|18173.33|18053.33|18171.18|18051.18|10
1622032360000|2021-05-26 12:32:40|18172.62|18052.62|18169.48|18049.48|18172.62|18052.62|18169.48|18049.48|10
1622032370000|2021-05-26 12:32:50|18167.81|18047.81|18159.21|18039.21|18167.81|18047.81|18159.21|18039.21|10
1622032380000|2021-05-26 12:33:00|18159.2|18039.2|18147.54|18027.54|18159.2|18039.2|18147.54|18027.54|10
1622032390000|2021-05-26 12:33:10|18145.81|18025.81|18135.04|18015.04|18145.81|18025.81|18135.04|18015.04|10
1622032400000|2021-05-26 12:33:20|18135.3|18015.3|18136.84|18016.84|18137.88|18017.88|18135.3|18015.3|10
1622032410000|2021-05-26 12:33:30|18136.92|18016.92|18143.02|18023.02|18143.02|18023.02|18136.87|18016.87|10
1622032420000|2021-05-26 12:33:40|18143.43|18023.43|18144.02|18024.02|18144.73|18024.73|18143.25|18023.25|10
1622032430000|2021-05-26 12:33:50|18143.76|18023.76|18141.34|18021.34|18143.76|18023.76|18141.34|18021.34|10
1622032440000|2021-05-26 12:34:00|18140.67|18020.67|18136.69|18016.69|18141.64|18021.64|18136.69|18016.69|10
1622032450000|2021-05-26 12:34:10|18136.52|18016.52|18135.13|18015.13|18136.79|18016.79|18134.46|18014.46|10
1622032460000|2021-05-26 12:34:20|18134.66|18014.66|18130.72|18010.72|18135.1|18015.1|18129.99|18009.99|10
1622032470000|2021-05-26 12:34:30|18129.36|18009.36|18126.67|18006.67|18129.36|18009.36|18126.67|18006.67|10
1622032480000|2021-05-26 12:34:40|18126.18|18006.18|18124.03|18004.03|18126.18|18006.18|18123.85|18003.85|9
1622032490000|2021-05-26 12:34:50|18124.97|18004.97|18126.04|18006.04|18126.04|18006.04|18121.22|18001.22|8
1622032500000|2021-05-26 12:35:00|18126.41|18006.41|18125.67|18005.67|18128.6|18008.6|18125.67|18005.67|9
1622032510000|2021-05-26 12:35:10|18126.45|18006.45|18122.45|18002.45|18127.63|18007.63|18122.45|18002.45|10
1622032520000|2021-05-26 12:35:20|18122.16|18002.16|18118.68|17998.68|18122.16|18002.16|18118.68|17998.68|10
1622032530000|2021-05-26 12:35:30|18118.11|17998.11|18109.93|17989.93|18118.11|17998.11|18109.93|17989.93|10
1622032540000|2021-05-26 12:35:40|18107.78|17987.78|18084.56|17964.56|18107.78|17987.78|18084.56|17964.56|10
1622032550000|2021-05-26 12:35:50|18083.55|17963.55|18074.09|17954.09|18083.55|17963.55|18073.18|17953.18|10
1622032560000|2021-05-26 12:36:00|18069.94|17949.94|18065.01|17945.01|18069.94|17949.94|18065.01|17945.01|10
1622032570000|2021-05-26 12:36:10|18065.37|17945.37|18065.87|17945.87|18067.31|17947.31|18064.2|17944.2|10
1622032580000|2021-05-26 12:36:20|18066.25|17946.25|18062.92|17942.92|18067.26|17947.26|18062.78|17942.78|10
1622032590000|2021-05-26 12:36:30|18063.56|17943.56|18070.22|17950.22|18070.22|17950.22|18063.51|17943.51|10
1622032600000|2021-05-26 12:36:40|18069.82|17949.82|18070.09|17950.09|18072.33|17952.33|18069.82|17949.82|10
1622032610000|2021-05-26 12:36:50|18070.13|17950.13|18072.43|17952.43|18072.43|17952.43|18068.93|17948.93|10
1622032620000|2021-05-26 12:37:00|18071.85|17951.85|18078.59|17958.59|18078.59|17958.59|18071.38|17951.38|10
1622032630000|2021-05-26 12:37:10|18078.81|17958.81|18082.05|17962.05|18082.05|17962.05|18078.11|17958.11|9
1622032640000|2021-05-26 12:37:20|18085.18|17965.18|18094.67|17974.67|18096.51|17976.51|18085.18|17965.18|10
1622032650000|2021-05-26 12:37:30|18095.29|17975.29|18096.82|17976.82|18099.66|17979.66|18094.45|17974.45|10
1622032660000|2021-05-26 12:37:40|18096.75|17976.75|18093.73|17973.73|18096.75|17976.75|18093.73|17973.73|10
1622032670000|2021-05-26 12:37:50|18093.31|17973.31|18088.42|17968.42|18093.31|17973.31|18088.03|17968.03|10
1622032680000|2021-05-26 12:38:00|18089.91|17969.91|18088.41|17968.41|18090.17|17970.17|18088.41|17968.41|10
1622032690000|2021-05-26 12:38:10|18089.32|17969.32|18086.58|17966.58|18089.32|17969.32|18086.58|17966.58|10
1622032700000|2021-05-26 12:38:20|18090.58|17970.58|18084.16|17964.16|18090.58|17970.58|18083.07|17963.07|10
1622032710000|2021-05-26 12:38:30|18083.22|17963.22|18086.19|17966.19|18086.23|17966.23|18082.46|17962.46|10
1622032720000|2021-05-26 12:38:40|18085.99|17965.99|18086.98|17966.98|18087.55|17967.55|18085.15|17965.15|10
1622032730000|2021-05-26 12:38:50|18087.82|17967.82|18087.78|17967.78|18088.05|17968.05|18084.91|17964.91|10
1622032740000|2021-05-26 12:39:00|18087.52|17967.52|18091.32|17971.32|18091.37|17971.37|18087.52|17967.52|10
1622032750000|2021-05-26 12:39:10|18091.41|17971.41|18095.04|17975.04|18095.04|17975.04|18091.41|17971.41|10
1622032760000|2021-05-26 12:39:20|18094.6|17974.6|18095.39|17975.39|18095.49|17975.49|18094.53|17974.53|10
1622032770000|2021-05-26 12:39:30|18095.35|17975.35|18096.79|17976.79|18098.1|17978.1|18095.35|17975.35|10
1622032780000|2021-05-26 12:39:40|18096.07|17976.07|18095.66|17975.66|18096.47|17976.47|18095.51|17975.51|10
1622032790000|2021-05-26 12:39:50|18095.12|17975.12|18096.8|17976.8|18096.8|17976.8|18094.28|17974.28|10
1622032800000|2021-05-26 12:40:00|18098.35|17978.35|18106.28|17986.28|18106.28|17986.28|18098.35|17978.35|9
1622032810000|2021-05-26 12:40:10|18106.6|17986.6|18111.49|17991.49|18111.49|17991.49|18106.6|17986.6|10
1622032820000|2021-05-26 12:40:20|18113.22|17993.22|18121.41|18001.41|18121.71|18001.71|18113.22|17993.22|10
1622032830000|2021-05-26 12:40:30|18128.98|18008.98|18135.76|18015.76|18135.76|18015.76|18128.98|18008.98|10
1622032840000|2021-05-26 12:40:40|18136.87|18016.87|18139.73|18019.73|18140.78|18020.78|18136.54|18016.54|10
1622032850000|2021-05-26 12:40:50|18140.69|18020.69|18143.05|18023.05|18143.05|18023.05|18140.69|18020.69|10
1622032860000|2021-05-26 12:41:00|18143.18|18023.18|18142.36|18022.36|18143.18|18023.18|18139.85|18019.85|10
1622032870000|2021-05-26 12:41:10|18143.03|18023.03|18147.1|18027.1|18147.1|18027.1|18142.23|18022.23|10
1622032880000|2021-05-26 12:41:20|18149.47|18029.47|18154.44|18034.44|18156.03|18036.03|18149.02|18029.02|10
1622032890000|2021-05-26 12:41:30|18154.18|18034.18|18157.96|18037.96|18157.96|18037.96|18154.18|18034.18|10
1622032900000|2021-05-26 12:41:40|18157.33|18037.33|18164.81|18044.81|18164.81|18044.81|18157.33|18037.33|10
1622032910000|2021-05-26 12:41:50|18164.98|18044.98|18169.49|18049.49|18169.49|18049.49|18164.98|18044.98|10
1622032920000|2021-05-26 12:42:00|18170.83|18050.83|18172.34|18052.34|18175.8|18055.8|18170.83|18050.83|10
1622032930000|2021-05-26 12:42:10|18172.29|18052.29|18174.02|18054.02|18174.02|18054.02|18171.65|18051.65|10
1622032940000|2021-05-26 12:42:20|18174.68|18054.68|18180.22|18060.22|18180.22|18060.22|18174.68|18054.68|10
1622032950000|2021-05-26 12:42:30|18182.05|18062.05|18196.83|18076.83|18196.83|18076.83|18182.05|18062.05|10
1622032960000|2021-05-26 12:42:40|18198.13|18078.13|18207.89|18087.89|18207.89|18087.89|18198.13|18078.13|10
1622032970000|2021-05-26 12:42:50|18207.61|18087.61|18211.63|18091.63|18211.79|18091.79|18205.34|18085.34|10
1622032980000|2021-05-26 12:43:00|18211.76|18091.76|18203.22|18083.22|18212.99|18092.99|18203.22|18083.22|10
1622032990000|2021-05-26 12:43:10|18203.09|18083.09|18201.6|18081.6|18203.09|18083.09|18201.23|18081.23|10
1622033000000|2021-05-26 12:43:20|18200.23|18080.23|18199.16|18079.16|18202.02|18082.02|18199.07|18079.07|10
1622033010000|2021-05-26 12:43:30|18198.61|18078.61|18194.56|18074.56|18198.61|18078.61|18194.56|18074.56|10
1622033020000|2021-05-26 12:43:40|18194.09|18074.09|18190.54|18070.54|18194.11|18074.11|18190.54|18070.54|10
1622033030000|2021-05-26 12:43:50|18190.17|18070.17|18197.75|18077.75|18197.75|18077.75|18190.09|18070.09|10
1622033040000|2021-05-26 12:44:00|18198.57|18078.57|18202.7|18082.7|18202.7|18082.7|18198.14|18078.14|10
1622033050000|2021-05-26 12:44:10|18203.85|18083.85|18209.09|18089.09|18211.19|18091.19|18203.85|18083.85|10
1622033060000|2021-05-26 12:44:20|18209.12|18089.12|18210.75|18090.75|18210.75|18090.75|18208.54|18088.54|10
1622033070000|2021-05-26 12:44:30|18210.14|18090.14|18208.91|18088.91|18211.68|18091.68|18208.91|18088.91|10
1622033080000|2021-05-26 12:44:40|18209.26|18089.26|18209.5|18089.5|18209.58|18089.58|18207.76|18087.76|10
1622033090000|2021-05-26 12:44:50|18209.38|18089.38|18212.95|18092.95|18216.27|18096.27|18209.31|18089.31|10
1622033100000|2021-05-26 12:45:00|18212.26|18092.26|18207.56|18087.56|18212.26|18092.26|18207.56|18087.56|10
1622033110000|2021-05-26 12:45:10|18206.66|18086.66|18197.04|18077.04|18206.66|18086.66|18195.44|18075.44|10
1622033120000|2021-05-26 12:45:20|18196.67|18076.67|18188.53|18068.53|18196.67|18076.67|18188.53|18068.53|10
1622033130000|2021-05-26 12:45:30|18188.5|18068.5|18179.69|18059.69|18188.5|18068.5|18179.69|18059.69|10
1622033140000|2021-05-26 12:45:40|18179.01|18059.01|18177.12|18057.12|18179.81|18059.81|18176.46|18056.46|10
1622033150000|2021-05-26 12:45:50|18176.66|18056.66|18175.96|18055.96|18177.44|18057.44|18175.72|18055.72|10
1622033160000|2021-05-26 12:46:00|18175.74|18055.74|18168.63|18048.63|18175.74|18055.74|18168.57|18048.57|10
1622033170000|2021-05-26 12:46:10|18166.85|18046.85|18159.26|18039.26|18166.85|18046.85|18159.26|18039.26|10
1622033180000|2021-05-26 12:46:20|18159.76|18039.76|18155.63|18035.63|18159.76|18039.76|18154.43|18034.43|10
1622033190000|2021-05-26 12:46:30|18155.79|18035.79|18151.46|18031.46|18155.79|18035.79|18151.46|18031.46|10
1622033200000|2021-05-26 12:46:40|18152.19|18032.19|18149.86|18029.86|18152.19|18032.19|18148.44|18028.44|10
1622033210000|2021-05-26 12:46:50|18150.11|18030.11|18161.53|18041.53|18161.53|18041.53|18150.11|18030.11|10
1622033220000|2021-05-26 12:47:00|18163.04|18043.04|18166.39|18046.39|18166.39|18046.39|18161.52|18041.52|10
1622033230000|2021-05-26 12:47:10|18166.43|18046.43|18166.58|18046.58|18166.59|18046.59|18165.21|18045.21|10
1622033240000|2021-05-26 12:47:20|18167.1|18047.1|18174.31|18054.31|18174.31|18054.31|18167.1|18047.1|10
1622033250000|2021-05-26 12:47:30|18174.36|18054.36|18176.88|18056.88|18177.06|18057.06|18173.12|18053.12|10
1622033260000|2021-05-26 12:47:40|18178.03|18058.03|18178.57|18058.57|18178.57|18058.57|18176.17|18056.17|10
1622033270000|2021-05-26 12:47:50|18178.88|18058.88|18182.55|18062.55|18182.61|18062.61|18178.83|18058.83|10
1622033280000|2021-05-26 12:48:00|18182.8|18062.8|18183.97|18063.97|18183.97|18063.97|18181.64|18061.64|10
1622033290000|2021-05-26 12:48:10|18185.91|18065.91|18183.88|18063.88|18186.46|18066.46|18183.88|18063.88|10
1622033300000|2021-05-26 12:48:20|18183.39|18063.39|18183.45|18063.45|18184.26|18064.26|18182.9|18062.9|10
1622033310000|2021-05-26 12:48:30|18183.37|18063.37|18181.38|18061.38|18184.6|18064.6|18181.38|18061.38|10
1622033320000|2021-05-26 12:48:40|18180.53|18060.53|18176.12|18056.12|18180.53|18060.53|18175.84|18055.84|10
1622033330000|2021-05-26 12:48:50|18175.94|18055.94|18176.39|18056.39|18176.39|18056.39|18175.08|18055.08|10
1622033340000|2021-05-26 12:49:00|18176.94|18056.94|18174.61|18054.61|18177.87|18057.87|18174.61|18054.61|10
1622033350000|2021-05-26 12:49:10|18173.06|18053.06|18173.12|18053.12|18173.22|18053.22|18172.01|18052.01|10
1622033360000|2021-05-26 12:49:20|18173.99|18053.99|18174.22|18054.22|18175.69|18055.69|18173.34|18053.34|10
1622033370000|2021-05-26 12:49:30|18174.02|18054.02|18171.58|18051.58|18174.95|18054.95|18171.58|18051.58|10
1622033380000|2021-05-26 12:49:40|18171.37|18051.37|18171.19|18051.19|18172.33|18052.33|18171.07|18051.07|10
1622033390000|2021-05-26 12:49:50|18170.94|18050.94|18169.32|18049.32|18170.97|18050.97|18168.73|18048.73|10
1622033400000|2021-05-26 12:50:00|18168.73|18048.73|18171.71|18051.71|18171.71|18051.71|18167.75|18047.75|10
1622033410000|2021-05-26 12:50:10|18171.88|18051.88|18172.08|18052.08|18174.44|18054.44|18171.51|18051.51|10
1622033420000|2021-05-26 12:50:20|18170.92|18050.92|18170.65|18050.65|18172.02|18052.02|18170.19|18050.19|10
1622033430000|2021-05-26 12:50:30|18171.05|18051.05|18162.8|18042.8|18171.05|18051.05|18162.8|18042.8|10
1622033440000|2021-05-26 12:50:40|18161.95|18041.95|18147.02|18027.02|18161.95|18041.95|18147.02|18027.02|10
1622033450000|2021-05-26 12:50:50|18146.39|18026.39|18146.71|18026.71|18149.16|18029.16|18145.88|18025.88|9
1622033460000|2021-05-26 12:51:00|18146.74|18026.74|18148.37|18028.37|18148.37|18028.37|18146.1|18026.1|9
1622033470000|2021-05-26 12:51:10|18147.64|18027.64|18145.64|18025.64|18147.64|18027.64|18145.61|18025.61|10
1622033480000|2021-05-26 12:51:20|18145.9|18025.9|18139.21|18019.21|18145.9|18025.9|18139.21|18019.21|10
1622033490000|2021-05-26 12:51:30|18139.23|18019.23|18138.41|18018.41|18139.23|18019.23|18137.34|18017.34|10
1622033500000|2021-05-26 12:51:40|18141.82|18021.82|18138.58|18018.58|18141.84|18021.84|18138.58|18018.58|10
1622033510000|2021-05-26 12:51:50|18138.65|18018.65|18135.95|18015.95|18139.35|18019.35|18135.95|18015.95|10
1622033520000|2021-05-26 12:52:00|18135.24|18015.24|18130.75|18010.75|18135.43|18015.43|18130.75|18010.75|10
1622033530000|2021-05-26 12:52:10|18130.23|18010.23|18123.46|18003.46|18130.65|18010.65|18122.37|18002.37|10
1622033540000|2021-05-26 12:52:20|18123.51|18003.51|18119.25|17999.25|18123.51|18003.51|18119.18|17999.18|10
1622033550000|2021-05-26 12:52:30|18120.01|18000.01|18124.94|18004.94|18124.94|18004.94|18118.9|17998.9|10
1622033560000|2021-05-26 12:52:40|18126.15|18006.15|18122.61|18002.61|18126.9|18006.9|18122.46|18002.46|10
1622033570000|2021-05-26 12:52:50|18125.48|18005.48|18129.58|18009.58|18129.58|18009.58|18125.23|18005.23|10
1622033580000|2021-05-26 12:53:00|18130.05|18010.05|18128.79|18008.79|18130.45|18010.45|18128.56|18008.56|10
1622033590000|2021-05-26 12:53:10|18126.12|18006.12|18120.41|18000.41|18126.12|18006.12|18120.02|18000.02|10
1622033600000|2021-05-26 12:53:20|18119.96|17999.96|18123.23|18003.23|18123.23|18003.23|18119.66|17999.66|10
1622033610000|2021-05-26 12:53:30|18123.16|18003.16|18129.34|18009.34|18129.34|18009.34|18123.16|18003.16|10
1622033620000|2021-05-26 12:53:40|18127.1|18007.1|18132.84|18012.84|18132.84|18012.84|18126.38|18006.38|10
1622033630000|2021-05-26 12:53:50|18133.74|18013.74|18133.07|18013.07|18134.57|18014.57|18133.07|18013.07|10
1622033640000|2021-05-26 12:54:00|18132.21|18012.21|18126.7|18006.7|18132.21|18012.21|18126|18006|10
1622033650000|2021-05-26 12:54:10|18126.58|18006.58|18121.33|18001.33|18126.58|18006.58|18121.33|18001.33|9
1622033660000|2021-05-26 12:54:20|18121.17|18001.17|18121.37|18001.37|18122.25|18002.25|18121.17|18001.17|10
1622033670000|2021-05-26 12:54:30|18121.48|18001.48|18121.75|18001.75|18121.75|18001.75|18120.36|18000.36|10
1622033680000|2021-05-26 12:54:40|18121.66|18001.66|18118.34|17998.34|18121.66|18001.66|18117.9|17997.9|10
1622033690000|2021-05-26 12:54:50|18118.57|17998.57|18126.1|18006.1|18126.1|18006.1|18118.57|17998.57|10
1622033700000|2021-05-26 12:55:00|18126.8|18006.8|18130.91|18010.91|18131.99|18011.99|18126.8|18006.8|10
1622033710000|2021-05-26 12:55:10|18130.35|18010.35|18135.2|18015.2|18135.2|18015.2|18130.35|18010.35|10
1622033720000|2021-05-26 12:55:20|18136.23|18016.23|18143.81|18023.81|18143.81|18023.81|18135.9|18015.9|10
1622033730000|2021-05-26 12:55:30|18144.45|18024.45|18149.73|18029.73|18150.67|18030.67|18144.11|18024.11|10
1622033740000|2021-05-26 12:55:40|18151.35|18031.35|18153.59|18033.59|18154.15|18034.15|18150.3|18030.3|10
1622033750000|2021-05-26 12:55:50|18154.39|18034.39|18157.56|18037.56|18160.11|18040.11|18154.39|18034.39|10
1622033760000|2021-05-26 12:56:00|18157.02|18037.02|18157.86|18037.86|18157.99|18037.99|18156.28|18036.28|10
1622033770000|2021-05-26 12:56:10|18160.82|18040.82|18163.31|18043.31|18165.09|18045.09|18159.37|18039.37|9
1622033780000|2021-05-26 12:56:20|18162.88|18042.88|18163.5|18043.5|18164.07|18044.07|18161.12|18041.12|10
1622033790000|2021-05-26 12:56:30|18164.68|18044.68|18170.4|18050.4|18170.61|18050.61|18164.68|18044.68|10
1622033800000|2021-05-26 12:56:40|18169.66|18049.66|18164.91|18044.91|18169.66|18049.66|18164.91|18044.91|10
1622033810000|2021-05-26 12:56:50|18164.68|18044.68|18171.08|18051.08|18171.08|18051.08|18164.68|18044.68|10
1622033820000|2021-05-26 12:57:00|18172.23|18052.23|18173.2|18053.2|18174.71|18054.71|18171.46|18051.46|10
1622033830000|2021-05-26 12:57:10|18173.19|18053.19|18165.08|18045.08|18173.19|18053.19|18165.08|18045.08|10
1622033840000|2021-05-26 12:57:20|18165.09|18045.09|18159.57|18039.57|18165.09|18045.09|18159.57|18039.57|10
1622033850000|2021-05-26 12:57:30|18159.85|18039.85|18156.74|18036.74|18160.12|18040.12|18156.74|18036.74|10
1622033860000|2021-05-26 12:57:40|18155.96|18035.96|18159.43|18039.43|18159.53|18039.53|18155.96|18035.96|10
1622033870000|2021-05-26 12:57:50|18158.89|18038.89|18158.39|18038.39|18159.74|18039.74|18158.39|18038.39|10
1622033880000|2021-05-26 12:58:00|18157.94|18037.94|18155.36|18035.36|18159.38|18039.38|18155.27|18035.27|10
1622033890000|2021-05-26 12:58:10|18155.08|18035.08|18154.11|18034.11|18155.08|18035.08|18153.39|18033.39|10
1622033900000|2021-05-26 12:58:20|18154.86|18034.86|18156.42|18036.42|18157.48|18037.48|18154.86|18034.86|10
1622033910000|2021-05-26 12:58:30|18156.77|18036.77|18163.14|18043.14|18163.14|18043.14|18156.35|18036.35|10
1622033920000|2021-05-26 12:58:40|18165.42|18045.42|18167.68|18047.68|18167.96|18047.96|18164.29|18044.29|10
1622033930000|2021-05-26 12:58:50|18168.62|18048.62|18158.88|18038.88|18168.67|18048.67|18158.88|18038.88|10
1622033940000|2021-05-26 12:59:00|18159.05|18039.05|18159.3|18039.3|18159.97|18039.97|18158.76|18038.76|10
1622033950000|2021-05-26 12:59:10|18160.78|18040.78|18165.73|18045.73|18165.78|18045.78|18160.77|18040.77|10
1622033960000|2021-05-26 12:59:20|18165.97|18045.97|18165.8|18045.8|18166.26|18046.26|18165.74|18045.74|10
1622033970000|2021-05-26 12:59:30|18165.63|18045.63|18164.08|18044.08|18165.74|18045.74|18163.4|18043.4|10
1622033980000|2021-05-26 12:59:40|18163.96|18043.96|18162.02|18042.02|18163.96|18043.96|18162.02|18042.02|10
1622033990000|2021-05-26 12:59:50|18162.72|18042.72|18165.43|18045.43|18165.59|18045.59|18162.72|18042.72|10
1622034000000|2021-05-26 13:00:00|18165.78|18045.78|18162.62|18042.62|18166.07|18046.07|18162.62|18042.62|10
1622034010000|2021-05-26 13:00:10|18163.11|18043.11|18156.26|18036.26|18163.11|18043.11|18156.26|18036.26|10
1622034020000|2021-05-26 13:00:20|18156.15|18036.15|18150.45|18030.45|18156.86|18036.86|18150.45|18030.45|10
1622034030000|2021-05-26 13:00:30|18149.8|18029.8|18140.5|18020.5|18149.8|18029.8|18140.32|18020.32|10
1622034040000|2021-05-26 13:00:40|18142.89|18022.89|18141.01|18021.01|18143.72|18023.72|18141.01|18021.01|10
1622034050000|2021-05-26 13:00:50|18140.79|18020.79|18130.03|18010.03|18140.79|18020.79|18130.03|18010.03|10
1622034060000|2021-05-26 13:01:00|18130.14|18010.14|18118.88|17998.88|18130.14|18010.14|18118.88|17998.88|10
1622034070000|2021-05-26 13:01:10|18118.64|17998.64|18101.08|17981.08|18118.64|17998.64|18101.08|17981.08|9
1622034080000|2021-05-26 13:01:20|18099.08|17979.08|18085.15|17965.15|18099.08|17979.08|18085.15|17965.15|10
1622034090000|2021-05-26 13:01:30|18083.45|17963.45|18077.14|17957.14|18083.45|17963.45|18077.14|17957.14|10
1622034100000|2021-05-26 13:01:40|18075.94|17955.94|18069.97|17949.97|18075.94|17955.94|18069.97|17949.97|10
1622034110000|2021-05-26 13:01:50|18069.78|17949.78|18060.7|17940.7|18069.78|17949.78|18060.45|17940.45|10
1622034120000|2021-05-26 13:02:00|18060.26|17940.26|18054.98|17934.98|18060.26|17940.26|18054.79|17934.79|10
1622034130000|2021-05-26 13:02:10|18054.6|17934.6|18046.35|17926.35|18054.6|17934.6|18046.2|17926.2|10
1622034140000|2021-05-26 13:02:20|18047.16|17927.16|18039.55|17919.55|18047.16|17927.16|18039.55|17919.55|10
1622034150000|2021-05-26 13:02:30|18039.83|17919.83|18024.27|17904.27|18039.83|17919.83|18024.27|17904.27|10
1622034160000|2021-05-26 13:02:40|18017.82|17897.82|17994.63|17874.63|18017.82|17897.82|17994.63|17874.63|10
1622034170000|2021-05-26 13:02:50|17993.99|17873.99|18007.97|17887.97|18007.97|17887.97|17993.99|17873.99|10
1622034180000|2021-05-26 13:03:00|18008.28|17888.28|17999.35|17879.35|18008.28|17888.28|17999.35|17879.35|10
1622034190000|2021-05-26 13:03:10|17999.54|17879.54|17995.49|17875.49|17999.54|17879.54|17995.41|17875.41|10
1622034200000|2021-05-26 13:03:20|17993.18|17873.18|17974.94|17854.94|17993.18|17873.18|17974.94|17854.94|10
1622034210000|2021-05-26 13:03:30|17970.28|17850.28|17966.7|17846.7|17970.28|17850.28|17966.46|17846.46|10
1622034220000|2021-05-26 13:03:40|17966.36|17846.36|17958.69|17838.69|17967.38|17847.38|17958.69|17838.69|10
1622034230000|2021-05-26 13:03:50|17956.5|17836.5|17945.94|17825.94|17956.5|17836.5|17945.94|17825.94|10
1622034240000|2021-05-26 13:04:00|17945.21|17825.21|17941.33|17821.33|17945.21|17825.21|17938.28|17818.28|10
1622034250000|2021-05-26 13:04:10|17941.58|17821.58|17949.39|17829.39|17950.57|17830.57|17941.58|17821.58|10
1622034260000|2021-05-26 13:04:20|17946.99|17826.99|17937.19|17817.19|17946.99|17826.99|17937.19|17817.19|10
1622034270000|2021-05-26 13:04:30|17935.04|17815.04|17923.23|17803.23|17935.04|17815.04|17923.09|17803.09|10
1622034280000|2021-05-26 13:04:40|17919.62|17799.62|17912.95|17792.95|17919.62|17799.62|17912.95|17792.95|10
1622034290000|2021-05-26 13:04:50|17906.48|17786.48|17894.64|17774.64|17906.48|17786.48|17894.64|17774.64|10
1622034300000|2021-05-26 13:05:00|17895.02|17775.02|17904.18|17784.18|17904.18|17784.18|17895.02|17775.02|10
1622034310000|2021-05-26 13:05:10|17905.6|17785.6|17913.67|17793.67|17913.67|17793.67|17905.6|17785.6|10
1622034320000|2021-05-26 13:05:20|17915.74|17795.74|17925.96|17805.96|17926.82|17806.82|17915.74|17795.74|10
1622034330000|2021-05-26 13:05:30|17921.83|17801.83|17912.17|17792.17|17921.83|17801.83|17911.16|17791.16|10
1622034340000|2021-05-26 13:05:40|17913.05|17793.05|17905.96|17785.96|17913.38|17793.38|17905.96|17785.96|10
1622034350000|2021-05-26 13:05:50|17900.73|17780.73|17877.98|17757.98|17900.73|17780.73|17876.11|17756.11|10
1622034360000|2021-05-26 13:06:00|17873.27|17753.27|17866.07|17746.07|17873.27|17753.27|17865.77|17745.77|10
1622034370000|2021-05-26 13:06:10|17863.82|17743.82|17854.63|17734.63|17863.82|17743.82|17854.63|17734.63|10
1622034380000|2021-05-26 13:06:20|17851.76|17731.76|17836.42|17716.42|17851.76|17731.76|17836.42|17716.42|10
1622034390000|2021-05-26 13:06:30|17838.41|17718.41|17841.34|17721.34|17841.81|17721.81|17835.87|17715.87|10
1622034400000|2021-05-26 13:06:40|17843.45|17723.45|17840.76|17720.76|17844.41|17724.41|17840|17720|10
1622034410000|2021-05-26 13:06:50|17840.82|17720.82|17855.96|17735.96|17855.96|17735.96|17840.82|17720.82|10
1622034420000|2021-05-26 13:07:00|17862.31|17742.31|17879.05|17759.05|17879.05|17759.05|17862.31|17742.31|10
1622034430000|2021-05-26 13:07:10|17877.74|17757.74|17868.46|17748.46|17878.24|17758.24|17868.44|17748.44|10
1622034440000|2021-05-26 13:07:20|17866.21|17746.21|17855.11|17735.11|17866.21|17746.21|17855.11|17735.11|10
1622034450000|2021-05-26 13:07:30|17853.79|17733.79|17852.3|17732.3|17853.79|17733.79|17849.36|17729.36|10
1622034460000|2021-05-26 13:07:40|17855.22|17735.22|17863|17743|17863|17743|17855.22|17735.22|10
1622034470000|2021-05-26 13:07:50|17863.03|17743.03|17866.09|17746.09|17866.09|17746.09|17863.03|17743.03|10
1622034480000|2021-05-26 13:08:00|17866.1|17746.1|17865.84|17745.84|17869.4|17749.4|17864.48|17744.48|10
1622034490000|2021-05-26 13:08:10|17862.7|17742.7|17844.06|17724.06|17862.7|17742.7|17844.06|17724.06|10
1622034500000|2021-05-26 13:08:20|17837.44|17717.44|17827.61|17707.61|17839.81|17719.81|17827.61|17707.61|10
1622034510000|2021-05-26 13:08:30|17823.61|17703.61|17822.64|17702.64|17824.71|17704.71|17822.28|17702.28|10
1622034520000|2021-05-26 13:08:40|17821.9|17701.9|17828.76|17708.76|17828.89|17708.89|17820.02|17700.02|10
1622034530000|2021-05-26 13:08:50|17827.06|17707.06|17834.97|17714.97|17836.72|17716.72|17827.06|17707.06|10
1622034540000|2021-05-26 13:09:00|17831.37|17711.37|17838.53|17718.53|17838.65|17718.65|17831.37|17711.37|10
1622034550000|2021-05-26 13:09:10|17838.04|17718.04|17837.88|17717.88|17840.77|17720.77|17836.69|17716.69|10
1622034560000|2021-05-26 13:09:20|17835.22|17715.22|17823.08|17703.08|17837.18|17717.18|17823.08|17703.08|10
1622034570000|2021-05-26 13:09:30|17823.94|17703.94|17816.57|17696.57|17823.94|17703.94|17815.12|17695.12|10
1622034580000|2021-05-26 13:09:40|17816.64|17696.64|17821.78|17701.78|17821.78|17701.78|17816.64|17696.64|10
1622034590000|2021-05-26 13:09:50|17823.34|17703.34|17822.21|17702.21|17824.2|17704.2|17822.21|17702.21|10
1622034600000|2021-05-26 13:10:00|17820.39|17700.39|17831.08|17711.08|17831.08|17711.08|17819.6|17699.6|10
1622034610000|2021-05-26 13:10:10|17836.52|17716.52|17844.57|17724.57|17844.57|17724.57|17836.52|17716.52|9
1622034620000|2021-05-26 13:10:20|17844.9|17724.9|17846.71|17726.71|17846.71|17726.71|17844.13|17724.13|10
1622034630000|2021-05-26 13:10:30|17844.86|17724.86|17839.93|17719.93|17846.82|17726.82|17839.93|17719.93|10
1622034640000|2021-05-26 13:10:40|17839.56|17719.56|17828.78|17708.78|17839.56|17719.56|17828.78|17708.78|10
1622034650000|2021-05-26 13:10:50|17829.09|17709.09|17823.49|17703.49|17830.21|17710.21|17823.49|17703.49|10
1622034660000|2021-05-26 13:11:00|17822.74|17702.74|17817.62|17697.62|17822.96|17702.96|17817.62|17697.62|10
1622034670000|2021-05-26 13:11:10|17815.78|17695.78|17809.79|17689.79|17815.78|17695.78|17809.39|17689.39|10
1622034680000|2021-05-26 13:11:20|17810.98|17690.98|17810.67|17690.67|17812.17|17692.17|17809.7|17689.7|10
1622034690000|2021-05-26 13:11:30|17810.55|17690.55|17812.06|17692.06|17812.06|17692.06|17809.75|17689.75|10
1622034700000|2021-05-26 13:11:40|17812.6|17692.6|17812.21|17692.21|17814.86|17694.86|17812.21|17692.21|10
1622034710000|2021-05-26 13:11:50|17812.22|17692.22|17801.51|17681.51|17812.22|17692.22|17801.51|17681.51|10
1622034720000|2021-05-26 13:12:00|17799.98|17679.98|17770.03|17650.03|17799.98|17679.98|17770.03|17650.03|10
1622034730000|2021-05-26 13:12:10|17767.81|17647.81|17719.22|17599.22|17767.81|17647.81|17719.22|17599.22|10
1622034740000|2021-05-26 13:12:20|17717.92|17597.92|17729.14|17609.14|17729.14|17609.14|17717.92|17597.92|10
1622034750000|2021-05-26 13:12:30|17734.51|17614.51|17753.21|17633.21|17753.52|17633.52|17734.51|17614.51|10
1622034760000|2021-05-26 13:12:40|17753.31|17633.31|17760.08|17640.08|17762.97|17642.97|17753.31|17633.31|10
1622034770000|2021-05-26 13:12:50|17759.13|17639.13|17756.05|17636.05|17760.43|17640.43|17755.5|17635.5|10
1622034780000|2021-05-26 13:13:00|17753.8|17633.8|17746.37|17626.37|17753.8|17633.8|17743.33|17623.33|10
1622034790000|2021-05-26 13:13:10|17748.34|17628.34|17747.87|17627.87|17749.84|17629.84|17746.84|17626.84|10
1622034800000|2021-05-26 13:13:20|17748.68|17628.68|17749.48|17629.48|17749.48|17629.48|17746.13|17626.13|10
1622034810000|2021-05-26 13:13:30|17749.73|17629.73|17760|17640|17760|17640|17749.39|17629.39|10
1622034820000|2021-05-26 13:13:40|17761.45|17641.45|17773.34|17653.34|17773.34|17653.34|17761.45|17641.45|10
1622034830000|2021-05-26 13:13:50|17773.31|17653.31|17774.58|17654.58|17776.3|17656.3|17772.8|17652.8|10
1622034840000|2021-05-26 13:14:00|17774.72|17654.72|17775.81|17655.81|17775.81|17655.81|17772.77|17652.77|10
1622034850000|2021-05-26 13:14:10|17777.07|17657.07|17773.96|17653.96|17779.49|17659.49|17773.96|17653.96|10
1622034860000|2021-05-26 13:14:20|17773.98|17653.98|17779.03|17659.03|17779.15|17659.15|17772.94|17652.94|10
1622034870000|2021-05-26 13:14:30|17778.9|17658.9|17784.67|17664.67|17784.67|17664.67|17778.53|17658.53|10
1622034880000|2021-05-26 13:14:40|17784.49|17664.49|17796.68|17676.68|17796.68|17676.68|17784.49|17664.49|10
1622034890000|2021-05-26 13:14:50|17797.79|17677.79|17797.11|17677.11|17797.79|17677.79|17795.82|17675.82|10
1622034900000|2021-05-26 13:15:00|17797.06|17677.06|17793.29|17673.29|17800.04|17680.04|17793.29|17673.29|10
1622034910000|2021-05-26 13:15:10|17790.98|17670.98|17786.99|17666.99|17790.98|17670.98|17786.99|17666.99|10
1622034920000|2021-05-26 13:15:20|17786.4|17666.4|17790.01|17670.01|17790.88|17670.88|17785.9|17665.9|10
1622034930000|2021-05-26 13:15:30|17789.79|17669.79|17793.67|17673.67|17793.67|17673.67|17789.79|17669.79|10
1622034940000|2021-05-26 13:15:40|17793.25|17673.25|17797.4|17677.4|17797.4|17677.4|17792.73|17672.73|10
1622034950000|2021-05-26 13:15:50|17798.05|17678.05|17804.36|17684.36|17804.88|17684.88|17796.9|17676.9|10
1622034960000|2021-05-26 13:16:00|17804.15|17684.15|17792.29|17672.29|17804.15|17684.15|17792.29|17672.29|10
1622034970000|2021-05-26 13:16:10|17787.31|17667.31|17746.3|17626.3|17787.31|17667.31|17746.3|17626.3|10
1622034980000|2021-05-26 13:16:20|17746.41|17626.41|17730.72|17610.72|17746.41|17626.41|17730.72|17610.72|10
1622034990000|2021-05-26 13:16:30|17725.02|17605.02|17721.33|17601.33|17725.02|17605.02|17720.09|17600.09|10
1622035000000|2021-05-26 13:16:40|17719.46|17599.46|17708.12|17588.12|17719.46|17599.46|17708.12|17588.12|10
1622035010000|2021-05-26 13:16:50|17706.48|17586.48|17705.62|17585.62|17710.72|17590.72|17705.62|17585.62|10
1622035020000|2021-05-26 13:17:00|17704.76|17584.76|17707.65|17587.65|17711.62|17591.62|17704.76|17584.76|10
1622035030000|2021-05-26 13:17:10|17711.91|17591.91|17716.08|17596.08|17716.08|17596.08|17711.74|17591.74|10
1622035040000|2021-05-26 13:17:20|17719.26|17599.26|17721.37|17601.37|17721.51|17601.51|17718.07|17598.07|10
1622035050000|2021-05-26 13:17:30|17722.37|17602.37|17715.44|17595.44|17724.21|17604.21|17715.44|17595.44|10
1622035060000|2021-05-26 13:17:40|17711.99|17591.99|17696.24|17576.24|17711.99|17591.99|17696.24|17576.24|10
1622035070000|2021-05-26 13:17:50|17693.65|17573.65|17693.46|17573.46|17695.26|17575.26|17693.29|17573.29|10
1622035080000|2021-05-26 13:18:00|17692.8|17572.8|17703.32|17583.32|17703.32|17583.32|17691.66|17571.66|10
1622035090000|2021-05-26 13:18:10|17705.67|17585.67|17707.99|17587.99|17709.1|17589.1|17705.67|17585.67|10
1622035100000|2021-05-26 13:18:20|17707.47|17587.47|17710.3|17590.3|17710.51|17590.51|17706.56|17586.56|10
1622035110000|2021-05-26 13:18:30|17710.34|17590.34|17714.26|17594.26|17716.76|17596.76|17710.34|17590.34|10
1622035120000|2021-05-26 13:18:40|17712.94|17592.94|17702.07|17582.07|17712.94|17592.94|17702.07|17582.07|10
1622035130000|2021-05-26 13:18:50|17700.13|17580.13|17669.55|17549.55|17700.13|17580.13|17669.55|17549.55|10
1622035140000|2021-05-26 13:19:00|17666.45|17546.45|17632.55|17512.55|17666.45|17546.45|17632.55|17512.55|10
1622035150000|2021-05-26 13:19:10|17629.54|17509.54|17621.69|17501.69|17642.41|17522.41|17621.45|17501.45|10
1622035160000|2021-05-26 13:19:20|17619.25|17499.25|17605.54|17485.54|17620.15|17500.15|17605.54|17485.54|10
1622035170000|2021-05-26 13:19:30|17603.21|17483.21|17606.51|17486.51|17607.62|17487.62|17603.21|17483.21|10
1622035180000|2021-05-26 13:19:40|17608.91|17488.91|17609.3|17489.3|17611.89|17491.89|17608.34|17488.34|10
1622035190000|2021-05-26 13:19:50|17608.89|17488.89|17603.4|17483.4|17609.01|17489.01|17603.4|17483.4|10
1622035200000|2021-05-26 13:20:00|17600.36|17480.36|17601.64|17481.64|17602.22|17482.22|17598.09|17478.09|10
1622035210000|2021-05-26 13:20:10|17599.68|17479.68|17596.22|17476.22|17601.21|17481.21|17595.43|17475.43|10
1622035220000|2021-05-26 13:20:20|17596.1|17476.1|17586.58|17466.58|17596.1|17476.1|17586.34|17466.34|10
1622035230000|2021-05-26 13:20:30|17585.73|17465.73|17561.42|17441.42|17585.73|17465.73|17561.42|17441.42|10
1622035240000|2021-05-26 13:20:40|17560.1|17440.1|17545.06|17425.06|17560.1|17440.1|17544.07|17424.07|10
1622035250000|2021-05-26 13:20:50|17536.17|17416.17|17503.49|17383.49|17536.17|17416.17|17503.49|17383.49|10
1622035260000|2021-05-26 13:21:00|17504.66|17384.66|17513.83|17393.83|17513.83|17393.83|17503.37|17383.37|10
1622035270000|2021-05-26 13:21:10|17512.5|17392.5|17503.42|17383.42|17512.5|17392.5|17502.71|17382.71|10
1622035280000|2021-05-26 13:21:20|17498.89|17378.89|17476.21|17356.21|17498.89|17378.89|17476.21|17356.21|10
1622035290000|2021-05-26 13:21:30|17478.61|17358.61|17480.19|17360.19|17480.19|17360.19|17473.67|17353.67|10
1622035300000|2021-05-26 13:21:40|17480.95|17360.95|17482.93|17362.93|17485.32|17365.32|17480.95|17360.95|10
1622035310000|2021-05-26 13:21:50|17487.82|17367.82|17495.56|17375.56|17495.58|17375.58|17487.82|17367.82|10
1622035320000|2021-05-26 13:22:00|17494.75|17374.75|17512.06|17392.06|17512.06|17392.06|17493.13|17373.13|10
1622035330000|2021-05-26 13:22:10|17513.36|17393.36|17513.33|17393.33|17517.51|17397.51|17512.9|17392.9|10
1622035340000|2021-05-26 13:22:20|17511.75|17391.75|17508.51|17388.51|17514.29|17394.29|17508.38|17388.38|10
1622035350000|2021-05-26 13:22:30|17506.66|17386.66|17507.23|17387.23|17507.5|17387.5|17503.2|17383.2|10
1622035360000|2021-05-26 13:22:40|17508.34|17388.34|17515.15|17395.15|17517.6|17397.6|17508.34|17388.34|10
1622035370000|2021-05-26 13:22:50|17515.34|17395.34|17514.99|17394.99|17516.57|17396.57|17512.78|17392.78|10
1622035380000|2021-05-26 13:23:00|17514.21|17394.21|17517.37|17397.37|17517.8|17397.8|17512.97|17392.97|10
1622035390000|2021-05-26 13:23:10|17516.39|17396.39|17513.73|17393.73|17518.36|17398.36|17513.73|17393.73|10
1622035400000|2021-05-26 13:23:20|17513.16|17393.16|17505.99|17385.99|17513.16|17393.16|17505.99|17385.99|10
1622035410000|2021-05-26 13:23:30|17504.45|17384.45|17496.49|17376.49|17504.45|17384.45|17496.49|17376.49|10
1622035420000|2021-05-26 13:23:40|17495.95|17375.95|17507.34|17387.34|17507.41|17387.41|17495.9|17375.9|10
1622035430000|2021-05-26 13:23:50|17508.6|17388.6|17534.9|17414.9|17534.9|17414.9|17508.6|17388.6|10
1622035440000|2021-05-26 13:24:00|17535.38|17415.38|17542.31|17422.31|17542.31|17422.31|17535.38|17415.38|10
1622035450000|2021-05-26 13:24:10|17542.22|17422.22|17567.15|17447.15|17567.15|17447.15|17542.22|17422.22|10
1622035460000|2021-05-26 13:24:20|17566.18|17446.18|17567.18|17447.18|17567.96|17447.96|17564.81|17444.81|10
1622035470000|2021-05-26 13:24:30|17568.01|17448.01|17569.12|17449.12|17570.54|17450.54|17567.36|17447.36|10
1622035480000|2021-05-26 13:24:40|17569.77|17449.77|17563.09|17443.09|17569.77|17449.77|17563.09|17443.09|10
1622035490000|2021-05-26 13:24:50|17563.13|17443.13|17569.68|17449.68|17570.08|17450.08|17563.13|17443.13|10
1622035500000|2021-05-26 13:25:00|17569.07|17449.07|17572.47|17452.47|17573.9|17453.9|17568.78|17448.78|10
1622035510000|2021-05-26 13:25:10|17572.69|17452.69|17566.79|17446.79|17575.05|17455.05|17566.25|17446.25|10
1622035520000|2021-05-26 13:25:20|17568.04|17448.04|17570.19|17450.19|17570.19|17450.19|17563.79|17443.79|10
1622035530000|2021-05-26 13:25:30|17571.14|17451.14|17578.17|17458.17|17578.17|17458.17|17571.14|17451.14|10
1622035540000|2021-05-26 13:25:40|17579.32|17459.32|17585.57|17465.57|17586.16|17466.16|17578.37|17458.37|9
1622035550000|2021-05-26 13:25:50|17585.91|17465.91|17585.76|17465.76|17587.92|17467.92|17584.75|17464.75|10
1622035560000|2021-05-26 13:26:00|17586.47|17466.47|17605|17485|17605|17485|17586.47|17466.47|10
1622035570000|2021-05-26 13:26:10|17605.18|17485.18|17612.06|17492.06|17612.06|17492.06|17604.74|17484.74|10
1622035580000|2021-05-26 13:26:20|17614.1|17494.1|17627.36|17507.36|17627.36|17507.36|17614.1|17494.1|10
1622035590000|2021-05-26 13:26:30|17627.81|17507.81|17621.58|17501.58|17630.97|17510.97|17621.58|17501.58|10
1622035600000|2021-05-26 13:26:40|17620.03|17500.03|17618.69|17498.69|17620.03|17500.03|17616.88|17496.88|10
1622035610000|2021-05-26 13:26:50|17620.03|17500.03|17629.14|17509.14|17629.47|17509.47|17620.03|17500.03|10
1622035620000|2021-05-26 13:27:00|17629.42|17509.42|17634.57|17514.57|17635.68|17515.68|17629.42|17509.42|10
1622035630000|2021-05-26 13:27:10|17633.17|17513.17|17634.46|17514.46|17636.85|17516.85|17633.17|17513.17|10
1622035640000|2021-05-26 13:27:20|17632.85|17512.85|17613.35|17493.35|17632.85|17512.85|17613.35|17493.35|10
1622035650000|2021-05-26 13:27:30|17610.58|17490.58|17609.3|17489.3|17611.3|17491.3|17609.15|17489.15|10
1622035660000|2021-05-26 13:27:40|17609.79|17489.79|17616.68|17496.68|17618.31|17498.31|17608.98|17488.98|10
1622035670000|2021-05-26 13:27:50|17615.63|17495.63|17620.49|17500.49|17620.49|17500.49|17614.08|17494.08|10
1622035680000|2021-05-26 13:28:00|17621.37|17501.37|17622.39|17502.39|17625.28|17505.28|17621.37|17501.37|10
1622035690000|2021-05-26 13:28:10|17622.75|17502.75|17617.53|17497.53|17622.75|17502.75|17617.53|17497.53|10
1622035700000|2021-05-26 13:28:20|17617.8|17497.8|17613.25|17493.25|17618.54|17498.54|17613.25|17493.25|10
1622035710000|2021-05-26 13:28:30|17613.12|17493.12|17603.69|17483.69|17613.12|17493.12|17603.69|17483.69|10
1622035720000|2021-05-26 13:28:40|17601.44|17481.44|17584.16|17464.16|17601.44|17481.44|17583.08|17463.08|10
1622035730000|2021-05-26 13:28:50|17583.96|17463.96|17578.09|17458.09|17583.96|17463.96|17577.06|17457.06|10
1622035740000|2021-05-26 13:29:00|17575.8|17455.8|17588.9|17468.9|17588.9|17468.9|17575.72|17455.72|10
1622035750000|2021-05-26 13:29:10|17588.09|17468.09|17596.14|17476.14|17596.14|17476.14|17587.39|17467.39|10
1622035760000|2021-05-26 13:29:20|17601.93|17481.93|17602.81|17482.81|17605.35|17485.35|17601.93|17481.93|10
1622035770000|2021-05-26 13:29:30|17603.43|17483.43|17603.54|17483.54|17605.17|17485.17|17603.34|17483.34|10
1622035780000|2021-05-26 13:29:40|17603.34|17483.34|17599.86|17479.86|17603.6|17483.6|17599.18|17479.18|10
1622035790000|2021-05-26 13:29:50|17598.58|17478.58|17592.94|17472.94|17598.61|17478.61|17592.94|17472.94|10
1622035800000|2021-05-26 13:30:00|17592.13|17472.13|17603.43|17483.43|17603.43|17483.43|17591.46|17471.46|10
1622035810000|2021-05-26 13:30:10|17603.59|17483.59|17616.3|17496.3|17616.3|17496.3|17603.59|17483.59|10
1622035820000|2021-05-26 13:30:20|17617.72|17497.72|17637.66|17517.66|17637.73|17517.73|17617.72|17497.72|10
1622035830000|2021-05-26 13:30:30|17638.73|17518.73|17659.11|17539.11|17659.11|17539.11|17638.73|17518.73|10
1622035840000|2021-05-26 13:30:40|17661.53|17541.53|17664.75|17544.75|17667.4|17547.4|17661.53|17541.53|10
1622035850000|2021-05-26 13:30:50|17666.91|17546.91|17664.68|17544.68|17666.91|17546.91|17664.68|17544.68|10
1622035860000|2021-05-26 13:31:00|17664.46|17544.46|17653.89|17533.89|17664.46|17544.46|17651.31|17531.31|10
1622035870000|2021-05-26 13:31:10|17653.43|17533.43|17658.61|17538.61|17658.61|17538.61|17653.43|17533.43|10
1622035880000|2021-05-26 13:31:20|17659.08|17539.08|17664.36|17544.36|17664.36|17544.36|17659.08|17539.08|10
1622035890000|2021-05-26 13:31:30|17665.04|17545.04|17671.82|17551.82|17672.83|17552.83|17665.04|17545.04|10
1622035900000|2021-05-26 13:31:40|17672.64|17552.64|17676.73|17556.73|17676.73|17556.73|17671.66|17551.66|10
1622035910000|2021-05-26 13:31:50|17676.79|17556.79|17676.08|17556.08|17678|17558|17674.61|17554.61|10
1622035920000|2021-05-26 13:32:00|17677.22|17557.22|17677.5|17557.5|17677.57|17557.57|17674.14|17554.14|10
1622035930000|2021-05-26 13:32:10|17675.84|17555.84|17682.28|17562.28|17682.28|17562.28|17675.84|17555.84|9
1622035940000|2021-05-26 13:32:20|17682.13|17562.13|17691.75|17571.75|17691.75|17571.75|17682.13|17562.13|10
1622035950000|2021-05-26 13:32:30|17693.66|17573.66|17700.41|17580.41|17700.41|17580.41|17693.66|17573.66|10
1622035960000|2021-05-26 13:32:40|17701.62|17581.62|17705.71|17585.71|17705.71|17585.71|17701.62|17581.62|10
1622035970000|2021-05-26 13:32:50|17705.68|17585.68|17707.18|17587.18|17707.36|17587.36|17705.68|17585.68|10
1622035980000|2021-05-26 13:33:00|17707.87|17587.87|17709.72|17589.72|17709.8|17589.8|17707.87|17587.87|10
1622035990000|2021-05-26 13:33:10|17710.48|17590.48|17708.94|17588.94|17711.88|17591.88|17708.82|17588.82|10
1622036000000|2021-05-26 13:33:20|17708.13|17588.13|17705.23|17585.23|17708.13|17588.13|17705.18|17585.18|10
1622036010000|2021-05-26 13:33:30|17704.37|17584.37|17701.48|17581.48|17704.37|17584.37|17699.82|17579.82|10
1622036020000|2021-05-26 13:33:40|17701.2|17581.2|17696.91|17576.91|17703.11|17583.11|17696.91|17576.91|10
1622036030000|2021-05-26 13:33:50|17697.64|17577.64|17693.01|17573.01|17697.64|17577.64|17692.71|17572.71|10
1622036040000|2021-05-26 13:34:00|17694.64|17574.64|17689.67|17569.67|17694.64|17574.64|17689.67|17569.67|10
1622036050000|2021-05-26 13:34:10|17689.81|17569.81|17690.02|17570.02|17690.03|17570.03|17687.77|17567.77|9
1622036060000|2021-05-26 13:34:20|17689.51|17569.51|17693.87|17573.87|17693.87|17573.87|17688.14|17568.14|10
1622036070000|2021-05-26 13:34:30|17693.41|17573.41|17701.66|17581.66|17701.66|17581.66|17693.41|17573.41|10
1622036080000|2021-05-26 13:34:40|17701.39|17581.39|17700.69|17580.69|17702.97|17582.97|17700.69|17580.69|10
1622036090000|2021-05-26 13:34:50|17700.76|17580.76|17704.49|17584.49|17704.49|17584.49|17700.76|17580.76|9
1622036100000|2021-05-26 13:35:00|17703.9|17583.9|17700.59|17580.59|17706.01|17586.01|17700.59|17580.59|10
1622036110000|2021-05-26 13:35:10|17697.94|17577.94|17683.78|17563.78|17697.94|17577.94|17683.78|17563.78|10
1622036120000|2021-05-26 13:35:20|17677.89|17557.89|17684.66|17564.66|17685.92|17565.92|17677.89|17557.89|10
1622036130000|2021-05-26 13:35:30|17684.87|17564.87|17687.8|17567.8|17688.19|17568.19|17684.41|17564.41|10
1622036140000|2021-05-26 13:35:40|17688.7|17568.7|17690.15|17570.15|17690.36|17570.36|17687.84|17567.84|10
1622036150000|2021-05-26 13:35:50|17692.95|17572.95|17697.03|17577.03|17698.65|17578.65|17692.95|17572.95|10
1622036160000|2021-05-26 13:36:00|17697.46|17577.46|17694.47|17574.47|17697.46|17577.46|17694.47|17574.47|10
1622036170000|2021-05-26 13:36:10|17693.39|17573.39|17698|17578|17698.26|17578.26|17693.39|17573.39|10
1622036180000|2021-05-26 13:36:20|17698.62|17578.62|17702.25|17582.25|17702.25|17582.25|17698.62|17578.62|10
1622036190000|2021-05-26 13:36:30|17701.25|17581.25|17696.5|17576.5|17701.25|17581.25|17696.5|17576.5|10
1622036200000|2021-05-26 13:36:40|17696.27|17576.27|17685.66|17565.66|17696.27|17576.27|17685.66|17565.66|10
1622036210000|2021-05-26 13:36:50|17685.71|17565.71|17673.84|17553.84|17685.71|17565.71|17673.84|17553.84|10
1622036220000|2021-05-26 13:37:00|17673.44|17553.44|17669.07|17549.07|17673.44|17553.44|17669.07|17549.07|10
1622036230000|2021-05-26 13:37:10|17663.53|17543.53|17647.45|17527.45|17663.53|17543.53|17647.45|17527.45|10
1622036240000|2021-05-26 13:37:20|17643.46|17523.46|17598.9|17478.9|17643.46|17523.46|17598.9|17478.9|10
1622036250000|2021-05-26 13:37:30|17597.54|17477.54|17575.47|17455.47|17597.54|17477.54|17575.47|17455.47|10
1622036260000|2021-05-26 13:37:40|17569.59|17449.59|17553.36|17433.36|17569.59|17449.59|17553.36|17433.36|10
1622036270000|2021-05-26 13:37:50|17553.64|17433.64|17551.04|17431.04|17553.64|17433.64|17549.62|17429.62|9
1622036280000|2021-05-26 13:38:00|17550.83|17430.83|17554.09|17434.09|17555.11|17435.11|17548.29|17428.29|10
1622036290000|2021-05-26 13:38:10|17553.33|17433.33|17543.13|17423.13|17553.33|17433.33|17543.13|17423.13|10
1622036300000|2021-05-26 13:38:20|17540.84|17420.84|17544.8|17424.8|17544.8|17424.8|17540.72|17420.72|10
1622036310000|2021-05-26 13:38:30|17543.25|17423.25|17521.58|17401.58|17543.25|17423.25|17521.58|17401.58|10
1622036320000|2021-05-26 13:38:40|17520.96|17400.96|17492.39|17372.39|17520.96|17400.96|17492.39|17372.39|10
1622036330000|2021-05-26 13:38:50|17492.27|17372.27|17487.67|17367.67|17492.27|17372.27|17485.72|17365.72|10
1622036340000|2021-05-26 13:39:00|17488.4|17368.4|17480.88|17360.88|17491.94|17371.94|17480.88|17360.88|10
1622036350000|2021-05-26 13:39:10|17478.43|17358.43|17477.39|17357.39|17478.43|17358.43|17472.74|17352.74|10
1622036360000|2021-05-26 13:39:20|17476.23|17356.23|17474.51|17354.51|17476.23|17356.23|17474.16|17354.16|10
1622036370000|2021-05-26 13:39:30|17474.73|17354.73|17465.29|17345.29|17474.73|17354.73|17465.29|17345.29|10
1622036380000|2021-05-26 13:39:40|17464.39|17344.39|17439.77|17319.77|17464.39|17344.39|17439.77|17319.77|10
1622036390000|2021-05-26 13:39:50|17436.62|17316.62|17403.33|17283.33|17436.62|17316.62|17403.33|17283.33|10
1622036400000|2021-05-26 13:40:00|17401.9|17281.9|17391.86|17271.86|17401.9|17281.9|17375.41|17255.41|10
1622036410000|2021-05-26 13:40:10|17399.49|17279.49|17409.03|17289.03|17410.93|17290.93|17399.49|17279.49|10
1622036420000|2021-05-26 13:40:20|17412.92|17292.92|17426.9|17306.9|17430.83|17310.83|17412.92|17292.92|10
1622036430000|2021-05-26 13:40:30|17426.94|17306.94|17427.44|17307.44|17427.64|17307.64|17424.51|17304.51|10
1622036440000|2021-05-26 13:40:40|17427.64|17307.64|17429.19|17309.19|17429.19|17309.19|17423.49|17303.49|10
1622036450000|2021-05-26 13:40:50|17428.49|17308.49|17433.55|17313.55|17433.55|17313.55|17427.75|17307.75|10
1622036460000|2021-05-26 13:41:00|17435.81|17315.81|17447.22|17327.22|17448.18|17328.18|17435.81|17315.81|10
1622036470000|2021-05-26 13:41:10|17449.07|17329.07|17464.19|17344.19|17464.38|17344.38|17449.07|17329.07|10
1622036480000|2021-05-26 13:41:20|17469.07|17349.07|17489.72|17369.72|17489.72|17369.72|17469.07|17349.07|10
1622036490000|2021-05-26 13:41:30|17490.82|17370.82|17509.2|17389.2|17509.2|17389.2|17490.82|17370.82|10
1622036500000|2021-05-26 13:41:40|17509.39|17389.39|17518.03|17398.03|17518.03|17398.03|17509.39|17389.39|10
1622036510000|2021-05-26 13:41:50|17517.34|17397.34|17515.49|17395.49|17518.46|17398.46|17515.49|17395.49|10
1622036520000|2021-05-26 13:42:00|17517.02|17397.02|17508.48|17388.48|17517.02|17397.02|17508.48|17388.48|10
1622036530000|2021-05-26 13:42:10|17507.03|17387.03|17477.99|17357.99|17507.03|17387.03|17477.99|17357.99|10
1622036540000|2021-05-26 13:42:20|17475.76|17355.76|17467.82|17347.82|17477.39|17357.39|17467.82|17347.82|10
1622036550000|2021-05-26 13:42:30|17469.08|17349.08|17471.71|17351.71|17472|17352|17469.08|17349.08|10
1622036560000|2021-05-26 13:42:40|17471.34|17351.34|17477.25|17357.25|17479.76|17359.76|17470.93|17350.93|10
1622036570000|2021-05-26 13:42:50|17475.36|17355.36|17480.24|17360.24|17480.83|17360.83|17475.36|17355.36|10
1622036580000|2021-05-26 13:43:00|17478.35|17358.35|17484.65|17364.65|17484.65|17364.65|17477.98|17357.98|10
1622036590000|2021-05-26 13:43:10|17485.73|17365.73|17496.72|17376.72|17496.98|17376.98|17485.73|17365.73|10
1622036600000|2021-05-26 13:43:20|17496.15|17376.15|17499.39|17379.39|17500.12|17380.12|17496.15|17376.15|10
1622036610000|2021-05-26 13:43:30|17499.86|17379.86|17500.56|17380.56|17500.56|17380.56|17496.6|17376.6|10
1622036620000|2021-05-26 13:43:40|17501.8|17381.8|17504.52|17384.52|17504.52|17384.52|17501.8|17381.8|10
1622036630000|2021-05-26 13:43:50|17505.17|17385.17|17506.97|17386.97|17507.36|17387.36|17505.02|17385.02|10
1622036640000|2021-05-26 13:44:00|17507.1|17387.1|17510.77|17390.77|17511.35|17391.35|17507.1|17387.1|10
1622036650000|2021-05-26 13:44:10|17511.96|17391.96|17521.12|17401.12|17521.12|17401.12|17511.48|17391.48|10
1622036660000|2021-05-26 13:44:20|17521.8|17401.8|17527.06|17407.06|17527.47|17407.47|17520.93|17400.93|10
1622036670000|2021-05-26 13:44:30|17526.61|17406.61|17528.5|17408.5|17528.5|17408.5|17526.38|17406.38|9
1622036680000|2021-05-26 13:44:40|17528.64|17408.64|17536.69|17416.69|17536.69|17416.69|17528.64|17408.64|10
1622036690000|2021-05-26 13:44:50|17538.58|17418.58|17552.63|17432.63|17552.63|17432.63|17538.58|17418.58|10
1622036700000|2021-05-26 13:45:00|17552.84|17432.84|17540.84|17420.84|17556.38|17436.38|17540.84|17420.84|10
1622036710000|2021-05-26 13:45:10|17540.3|17420.3|17534.86|17414.86|17540.3|17420.3|17532.55|17412.55|10
1622036720000|2021-05-26 13:45:20|17533.73|17413.73|17539.92|17419.92|17539.92|17419.92|17533.35|17413.35|10
1622036730000|2021-05-26 13:45:30|17540.4|17420.4|17541.59|17421.59|17542.54|17422.54|17540.4|17420.4|10
1622036740000|2021-05-26 13:45:40|17541.89|17421.89|17521.91|17401.91|17541.89|17421.89|17521.04|17401.04|10
1622036750000|2021-05-26 13:45:50|17521.41|17401.41|17509.68|17389.68|17521.82|17401.82|17509.68|17389.68|10
1622036760000|2021-05-26 13:46:00|17508.26|17388.26|17494.58|17374.58|17508.26|17388.26|17494.58|17374.58|10
1622036770000|2021-05-26 13:46:10|17492.56|17372.56|17486.07|17366.07|17492.56|17372.56|17484.8|17364.8|10
1622036780000|2021-05-26 13:46:20|17486.26|17366.26|17488.89|17368.89|17488.89|17368.89|17485.61|17365.61|10
1622036790000|2021-05-26 13:46:30|17488.66|17368.66|17501.67|17381.67|17501.67|17381.67|17488.66|17368.66|10
1622036800000|2021-05-26 13:46:40|17502.61|17382.61|17503.47|17383.47|17506.73|17386.73|17502.61|17382.61|10
1622036810000|2021-05-26 13:46:50|17501.83|17381.83|17500.99|17380.99|17502.27|17382.27|17500.19|17380.19|10
1622036820000|2021-05-26 13:47:00|17500.08|17380.08|17501.39|17381.39|17505.12|17385.12|17500.08|17380.08|10
1622036830000|2021-05-26 13:47:10|17501.47|17381.47|17507.77|17387.77|17507.77|17387.77|17501.47|17381.47|10
1622036840000|2021-05-26 13:47:20|17507.93|17387.93|17507.13|17387.13|17507.93|17387.93|17503.39|17383.39|10
1622036850000|2021-05-26 13:47:30|17505.76|17385.76|17512.95|17392.95|17512.95|17392.95|17505.76|17385.76|10
1622036860000|2021-05-26 13:47:40|17512.87|17392.87|17514.31|17394.31|17514.31|17394.31|17508.87|17388.87|10
1622036870000|2021-05-26 13:47:50|17507.88|17387.88|17474.56|17354.56|17507.88|17387.88|17474.56|17354.56|10
1622036880000|2021-05-26 13:48:00|17474.86|17354.86|17471.97|17351.97|17474.86|17354.86|17468.94|17348.94|10
1622036890000|2021-05-26 13:48:10|17474.61|17354.61|17469.22|17349.22|17475.14|17355.14|17469.22|17349.22|10
1622036900000|2021-05-26 13:48:20|17468.08|17348.08|17455.8|17335.8|17468.08|17348.08|17455.8|17335.8|10
1622036910000|2021-05-26 13:48:30|17455.6|17335.6|17429.28|17309.28|17455.61|17335.61|17429.28|17309.28|10
1622036920000|2021-05-26 13:48:40|17428.16|17308.16|17415.87|17295.87|17428.16|17308.16|17413.84|17293.84|10
1622036930000|2021-05-26 13:48:50|17418.37|17298.37|17423.89|17303.89|17423.89|17303.89|17418.37|17298.37|10
1622036940000|2021-05-26 13:49:00|17425.55|17305.55|17427.43|17307.43|17427.76|17307.76|17424.06|17304.06|10
1622036950000|2021-05-26 13:49:10|17427.45|17307.45|17424.76|17304.76|17427.45|17307.45|17424.76|17304.76|10
1622036960000|2021-05-26 13:49:20|17423.31|17303.31|17424.65|17304.65|17424.65|17304.65|17421.87|17301.87|10
1622036970000|2021-05-26 13:49:30|17428.61|17308.61|17451.02|17331.02|17451.02|17331.02|17428.37|17308.37|10
1622036980000|2021-05-26 13:49:40|17452.85|17332.85|17461.2|17341.2|17464.58|17344.58|17452.85|17332.85|10
1622036990000|2021-05-26 13:49:50|17460.86|17340.86|17463.3|17343.3|17466.47|17346.47|17460.86|17340.86|10
1622037000000|2021-05-26 13:50:00|17463.34|17343.34|17480.69|17360.69|17480.69|17360.69|17462.76|17342.76|10
1622037010000|2021-05-26 13:50:10|17483.5|17363.5|17493.42|17373.42|17493.66|17373.66|17483.5|17363.5|10
1622037020000|2021-05-26 13:50:20|17493.48|17373.48|17497.38|17377.38|17497.93|17377.93|17493.48|17373.48|10
1622037030000|2021-05-26 13:50:30|17496.76|17376.76|17502.62|17382.62|17502.62|17382.62|17496.41|17376.41|10
1622037040000|2021-05-26 13:50:40|17501.13|17381.13|17490.07|17370.07|17501.13|17381.13|17489.14|17369.14|10
1622037050000|2021-05-26 13:50:50|17488.69|17368.69|17476.55|17356.55|17494.76|17374.76|17476.55|17356.55|10
1622037060000|2021-05-26 13:51:00|17474.28|17354.28|17466.95|17346.95|17474.28|17354.28|17466.95|17346.95|10
1622037070000|2021-05-26 13:51:10|17469.25|17349.25|17465.12|17345.12|17471.37|17351.37|17465.12|17345.12|10
1622037080000|2021-05-26 13:51:20|17463.86|17343.86|17444.31|17324.31|17463.86|17343.86|17444.31|17324.31|10
1622037090000|2021-05-26 13:51:30|17444.4|17324.4|17427.8|17307.8|17444.79|17324.79|17427.8|17307.8|10
1622037100000|2021-05-26 13:51:40|17424.73|17304.73|17418.13|17298.13|17427.52|17307.52|17418.13|17298.13|10
1622037110000|2021-05-26 13:51:50|17414|17294|17407.33|17287.33|17414|17294|17407.22|17287.22|10
1622037120000|2021-05-26 13:52:00|17407.7|17287.7|17398.32|17278.32|17407.7|17287.7|17398.32|17278.32|10
1622037130000|2021-05-26 13:52:10|17395.53|17275.53|17396.81|17276.81|17397.98|17277.98|17395.3|17275.3|10
1622037140000|2021-05-26 13:52:20|17396.76|17276.76|17373.34|17253.34|17396.76|17276.76|17373.34|17253.34|10
1622037150000|2021-05-26 13:52:30|17371.75|17251.75|17376.78|17256.78|17378.22|17258.22|17370.8|17250.8|10
1622037160000|2021-05-26 13:52:40|17375.44|17255.44|17387.2|17267.2|17387.2|17267.2|17375.44|17255.44|10
1622037170000|2021-05-26 13:52:50|17390.45|17270.45|17392.73|17272.73|17394.27|17274.27|17390.45|17270.45|10
1622037180000|2021-05-26 13:53:00|17393|17273|17395.47|17275.47|17396.38|17276.38|17392.28|17272.28|10
1622037190000|2021-05-26 13:53:10|17397.86|17277.86|17404.3|17284.3|17404.42|17284.42|17397.86|17277.86|10
1622037200000|2021-05-26 13:53:20|17404.13|17284.13|17410.12|17290.12|17410.25|17290.25|17404.13|17284.13|10
1622037210000|2021-05-26 13:53:30|17415.78|17295.78|17419.19|17299.19|17419.35|17299.35|17415.78|17295.78|10
1622037220000|2021-05-26 13:53:40|17419.39|17299.39|17426.19|17306.19|17426.19|17306.19|17419.39|17299.39|10
1622037230000|2021-05-26 13:53:50|17427.75|17307.75|17420.49|17300.49|17427.75|17307.75|17420.49|17300.49|10
1622037240000|2021-05-26 13:54:00|17417.62|17297.62|17409.84|17289.84|17417.62|17297.62|17409.84|17289.84|10
1622037250000|2021-05-26 13:54:10|17408.58|17288.58|17412.93|17292.93|17412.93|17292.93|17408.22|17288.22|10
1622037260000|2021-05-26 13:54:20|17414.67|17294.67|17418.4|17298.4|17418.4|17298.4|17413.63|17293.63|10
1622037270000|2021-05-26 13:54:30|17417.21|17297.21|17418.95|17298.95|17419.35|17299.35|17416.29|17296.29|10
1622037280000|2021-05-26 13:54:40|17418.06|17298.06|17409.03|17289.03|17420.73|17300.73|17409.03|17289.03|10
1622037290000|2021-05-26 13:54:50|17408.68|17288.68|17392.51|17272.51|17409.65|17289.65|17392.51|17272.51|10
1622037300000|2021-05-26 13:55:00|17391.51|17271.51|17385.64|17265.64|17391.51|17271.51|17382.4|17262.4|10
1622037310000|2021-05-26 13:55:10|17387.37|17267.37|17388.37|17268.37|17390.5|17270.5|17386.99|17266.99|10
1622037320000|2021-05-26 13:55:20|17388.86|17268.86|17368.89|17248.89|17389.28|17269.28|17368.89|17248.89|10
1622037330000|2021-05-26 13:55:30|17366.1|17246.1|17306.59|17186.59|17366.1|17246.1|17306.59|17186.59|10
1622037340000|2021-05-26 13:55:40|17302.75|17182.75|17302.38|17182.38|17302.75|17182.75|17292.66|17172.66|10
1622037350000|2021-05-26 13:55:50|17302.95|17182.95|17308.19|17188.19|17308.19|17188.19|17302.58|17182.58|10
1622037360000|2021-05-26 13:56:00|17305.33|17185.33|17299.69|17179.69|17305.33|17185.33|17298.16|17178.16|10
1622037370000|2021-05-26 13:56:10|17299.98|17179.98|17269.02|17149.02|17299.98|17179.98|17269.02|17149.02|10
1622037380000|2021-05-26 13:56:20|17265.19|17145.19|17239.39|17119.39|17266.69|17146.69|17239.39|17119.39|10
1622037390000|2021-05-26 13:56:30|17237.97|17117.97|17204.45|17084.45|17237.97|17117.97|17204.45|17084.45|10
1622037400000|2021-05-26 13:56:40|17201.61|17081.61|17189.5|17069.5|17201.61|17081.61|17189.44|17069.44|10
1622037410000|2021-05-26 13:56:50|17195.4|17075.4|17222.19|17102.19|17222.19|17102.19|17195.4|17075.4|10
1622037420000|2021-05-26 13:57:00|17222.99|17102.99|17235.24|17115.24|17235.24|17115.24|17222.99|17102.99|10
1622037430000|2021-05-26 13:57:10|17236.87|17116.87|17241.34|17121.34|17241.75|17121.75|17234.27|17114.27|10
1622037440000|2021-05-26 13:57:20|17236.38|17116.38|17223.99|17103.99|17236.38|17116.38|17223.99|17103.99|10
1622037450000|2021-05-26 13:57:30|17222.9|17102.9|17214.59|17094.59|17222.9|17102.9|17210.21|17090.21|10
1622037460000|2021-05-26 13:57:40|17213.13|17093.13|17220.04|17100.04|17222.11|17102.11|17213.13|17093.13|10
1622037470000|2021-05-26 13:57:50|17219.95|17099.95|17228.94|17108.94|17228.94|17108.94|17217.59|17097.59|10
1622037480000|2021-05-26 13:58:00|17227.83|17107.83|17216.51|17096.51|17227.83|17107.83|17216.51|17096.51|10
1622037490000|2021-05-26 13:58:10|17218.41|17098.41|17227.97|17107.97|17227.97|17107.97|17217.32|17097.32|10
1622037500000|2021-05-26 13:58:20|17227.37|17107.37|17234.05|17114.05|17234.05|17114.05|17226.53|17106.53|10
1622037510000|2021-05-26 13:58:30|17235.17|17115.17|17242.95|17122.95|17242.95|17122.95|17234.18|17114.18|10
1622037520000|2021-05-26 13:58:40|17247.56|17127.56|17250.85|17130.85|17251.26|17131.26|17247.56|17127.56|10
1622037530000|2021-05-26 13:58:50|17250.27|17130.27|17258.96|17138.96|17258.96|17138.96|17250.27|17130.27|10
1622037540000|2021-05-26 13:59:00|17260.89|17140.89|17262.67|17142.67|17262.67|17142.67|17260.46|17140.46|10
1622037550000|2021-05-26 13:59:10|17264.62|17144.62|17268.68|17148.68|17270.09|17150.09|17264.62|17144.62|10
1622037560000|2021-05-26 13:59:20|17268.63|17148.63|17244.93|17124.93|17268.63|17148.63|17244.93|17124.93|10
1622037570000|2021-05-26 13:59:30|17247.05|17127.05|17228.33|17108.33|17247.05|17127.05|17228.33|17108.33|10
1622037580000|2021-05-26 13:59:40|17226.68|17106.68|17217.19|17097.19|17226.68|17106.68|17217.19|17097.19|10
1622037590000|2021-05-26 13:59:50|17216.45|17096.45|17215.52|17095.52|17216.45|17096.45|17212.99|17092.99|10
1622037600000|2021-05-26 14:00:00|17215.55|17095.55|17179.44|17059.44|17215.55|17095.55|17179.44|17059.44|10
1622037610000|2021-05-26 14:00:10|17176.52|17056.52|17170.97|17050.97|17177.2|17057.2|17158.01|17038.01|10
1622037620000|2021-05-26 14:00:20|17170.11|17050.11|17175.85|17055.85|17178.03|17058.03|17170.11|17050.11|10
1622037630000|2021-05-26 14:00:30|17173.99|17053.99|17169.17|17049.17|17174.17|17054.17|17169.17|17049.17|10
1622037640000|2021-05-26 14:00:40|17170.08|17050.08|17161.59|17041.59|17170.08|17050.08|17161.52|17041.52|10
1622037650000|2021-05-26 14:00:50|17163.15|17043.15|17164.01|17044.01|17165.92|17045.92|17162.65|17042.65|10
1622037660000|2021-05-26 14:01:00|17162.96|17042.96|17162.3|17042.3|17164.58|17044.58|17161.54|17041.54|10
1622037670000|2021-05-26 14:01:10|17162.68|17042.68|17185.61|17065.61|17185.61|17065.61|17162.68|17042.68|10
1622037680000|2021-05-26 14:01:20|17192.18|17072.18|17212.26|17092.26|17212.26|17092.26|17192.18|17072.18|10
1622037690000|2021-05-26 14:01:30|17216.14|17096.14|17251.93|17131.93|17251.93|17131.93|17216.14|17096.14|10
1622037700000|2021-05-26 14:01:40|17249.39|17129.39|17262.26|17142.26|17264.71|17144.71|17248.92|17128.92|10
1622037710000|2021-05-26 14:01:50|17262.57|17142.57|17270.15|17150.15|17271.09|17151.09|17262.57|17142.57|10
1622037720000|2021-05-26 14:02:00|17265.69|17145.69|17247.01|17127.01|17267.51|17147.51|17247.01|17127.01|10
1622037730000|2021-05-26 14:02:10|17246.25|17126.25|17252.83|17132.83|17256.4|17136.4|17246.25|17126.25|10
1622037740000|2021-05-26 14:02:20|17253.69|17133.69|17268.4|17148.4|17268.4|17148.4|17253.69|17133.69|10
1622037750000|2021-05-26 14:02:30|17271.9|17151.9|17294.34|17174.34|17294.34|17174.34|17271.9|17151.9|10
1622037760000|2021-05-26 14:02:40|17297.15|17177.15|17321.88|17201.88|17321.88|17201.88|17297.15|17177.15|10
1622037770000|2021-05-26 14:02:50|17324|17204|17337.98|17217.98|17337.98|17217.98|17324|17204|10
1622037780000|2021-05-26 14:03:00|17339.18|17219.18|17354.19|17234.19|17354.19|17234.19|17339.08|17219.08|10
1622037790000|2021-05-26 14:03:10|17358.44|17238.44|17375.81|17255.81|17375.81|17255.81|17358.44|17238.44|10
1622037800000|2021-05-26 14:03:20|17375.75|17255.75|17366.24|17246.24|17375.75|17255.75|17366.24|17246.24|10
1622037810000|2021-05-26 14:03:30|17360.2|17240.2|17330.86|17210.86|17360.2|17240.2|17330.86|17210.86|10
1622037820000|2021-05-26 14:03:40|17331.13|17211.13|17341.56|17221.56|17341.85|17221.85|17327.67|17207.67|10
1622037830000|2021-05-26 14:03:50|17340.5|17220.5|17347.1|17227.1|17348.28|17228.28|17340.5|17220.5|10
1622037840000|2021-05-26 14:04:00|17345.44|17225.44|17356.85|17236.85|17356.85|17236.85|17344.71|17224.71|10
1622037850000|2021-05-26 14:04:10|17357.54|17237.54|17366.01|17246.01|17366.01|17246.01|17357.54|17237.54|10
1622037860000|2021-05-26 14:04:20|17366.18|17246.18|17361.6|17241.6|17367.38|17247.38|17361.6|17241.6|10
1622037870000|2021-05-26 14:04:30|17360.44|17240.44|17351.46|17231.46|17360.44|17240.44|17346.01|17226.01|10
1622037880000|2021-05-26 14:04:40|17350.77|17230.77|17360.28|17240.28|17360.28|17240.28|17350.77|17230.77|10
1622037890000|2021-05-26 14:04:50|17361.6|17241.6|17368.98|17248.98|17376.05|17256.05|17361.6|17241.6|10
1622037900000|2021-05-26 14:05:00|17368.08|17248.08|17363.14|17243.14|17368.29|17248.29|17362.95|17242.95|10
1622037910000|2021-05-26 14:05:10|17363.82|17243.82|17369.15|17249.15|17369.15|17249.15|17362.42|17242.42|10
1622037920000|2021-05-26 14:05:20|17368.56|17248.56|17382.65|17262.65|17382.65|17262.65|17368.56|17248.56|10
1622037930000|2021-05-26 14:05:30|17384.75|17264.75|17378.91|17258.91|17390.5|17270.5|17378.78|17258.78|10
1622037940000|2021-05-26 14:05:40|17379.22|17259.22|17359.4|17239.4|17379.22|17259.22|17359.4|17239.4|10
1622037950000|2021-05-26 14:05:50|17356.93|17236.93|17336.23|17216.23|17356.93|17236.93|17336.23|17216.23|10
1622037960000|2021-05-26 14:06:00|17337.1|17217.1|17326.89|17206.89|17337.1|17217.1|17326.67|17206.67|10
1622037970000|2021-05-26 14:06:10|17323.07|17203.07|17313.81|17193.81|17323.07|17203.07|17313.81|17193.81|10
1622037980000|2021-05-26 14:06:20|17311.17|17191.17|17283.69|17163.69|17311.17|17191.17|17283.69|17163.69|10
1622037990000|2021-05-26 14:06:30|17280.13|17160.13|17281.1|17161.1|17281.84|17161.84|17278.2|17158.2|10
1622038000000|2021-05-26 14:06:40|17280.75|17160.75|17272.38|17152.38|17280.75|17160.75|17272.38|17152.38|9
1622038010000|2021-05-26 14:06:50|17272.13|17152.13|17272.33|17152.33|17273.15|17153.15|17271.54|17151.54|10
1622038020000|2021-05-26 14:07:00|17271.38|17151.38|17269.81|17149.81|17271.38|17151.38|17265.92|17145.92|10
1622038030000|2021-05-26 14:07:10|17271.88|17151.88|17307.25|17187.25|17307.25|17187.25|17271.88|17151.88|10
1622038040000|2021-05-26 14:07:20|17307.9|17187.9|17301.13|17181.13|17308.21|17188.21|17299.8|17179.8|10
1622038050000|2021-05-26 14:07:30|17299.82|17179.82|17300.73|17180.73|17301.1|17181.1|17296.29|17176.29|10
1622038060000|2021-05-26 14:07:40|17300.77|17180.77|17305.66|17185.66|17305.82|17185.82|17300.77|17180.77|10
1622038070000|2021-05-26 14:07:50|17307.65|17187.65|17318.39|17198.39|17318.39|17198.39|17307.65|17187.65|10
1622038080000|2021-05-26 14:08:00|17319.21|17199.21|17345.34|17225.34|17345.34|17225.34|17319.21|17199.21|10
1622038090000|2021-05-26 14:08:10|17353.74|17233.74|17370.62|17250.62|17370.62|17250.62|17353.74|17233.74|10
1622038100000|2021-05-26 14:08:20|17369.43|17249.43|17360.51|17240.51|17371.37|17251.37|17360.51|17240.51|10
1622038110000|2021-05-26 14:08:30|17358.89|17238.89|17360.12|17240.12|17360.68|17240.68|17357.41|17237.41|10
1622038120000|2021-05-26 14:08:40|17360.52|17240.52|17375.52|17255.52|17375.52|17255.52|17360.52|17240.52|10
1622038130000|2021-05-26 14:08:50|17376.54|17256.54|17377.89|17257.89|17377.89|17257.89|17374.19|17254.19|10
1622038140000|2021-05-26 14:09:00|17379.97|17259.97|17396.17|17276.17|17396.17|17276.17|17379.97|17259.97|10
1622038150000|2021-05-26 14:09:10|17396.81|17276.81|17408.25|17288.25|17408.25|17288.25|17396.81|17276.81|10
1622038160000|2021-05-26 14:09:20|17409.67|17289.67|17423.25|17303.25|17423.25|17303.25|17409.67|17289.67|10
1622038170000|2021-05-26 14:09:30|17425.69|17305.69|17444.89|17324.89|17444.89|17324.89|17425.69|17305.69|10
1622038180000|2021-05-26 14:09:40|17447.03|17327.03|17454.06|17334.06|17457|17337|17446.77|17326.77|10
1622038190000|2021-05-26 14:09:50|17455.11|17335.11|17453.38|17333.38|17458.51|17338.51|17453.38|17333.38|10
1622038200000|2021-05-26 14:10:00|17452.05|17332.05|17434.21|17314.21|17452.05|17332.05|17434.1|17314.1|10
1622038210000|2021-05-26 14:10:10|17432.24|17312.24|17427.21|17307.21|17432.24|17312.24|17424.21|17304.21|10
1622038220000|2021-05-26 14:10:20|17425.9|17305.9|17427.86|17307.86|17427.86|17307.86|17424.49|17304.49|10
1622038230000|2021-05-26 14:10:30|17428.78|17308.78|17435.67|17315.67|17435.67|17315.67|17427.06|17307.06|10
1622038240000|2021-05-26 14:10:40|17439.56|17319.56|17454.68|17334.68|17454.68|17334.68|17439.22|17319.22|10
1622038250000|2021-05-26 14:10:50|17456.07|17336.07|17456.83|17336.83|17456.86|17336.86|17455.15|17335.15|10
1622038260000|2021-05-26 14:11:00|17458.05|17338.05|17441.55|17321.55|17458.05|17338.05|17441.55|17321.55|10
1622038270000|2021-05-26 14:11:10|17439.5|17319.5|17422.92|17302.92|17439.5|17319.5|17422.92|17302.92|10
1622038280000|2021-05-26 14:11:20|17423.22|17303.22|17400.14|17280.14|17424.05|17304.05|17400.14|17280.14|10
1622038290000|2021-05-26 14:11:30|17402.19|17282.19|17414.15|17294.15|17414.26|17294.26|17402.19|17282.19|10
1622038300000|2021-05-26 14:11:40|17414.68|17294.68|17414.82|17294.82|17415.43|17295.43|17413.28|17293.28|10
1622038310000|2021-05-26 14:11:50|17416.69|17296.69|17413.43|17293.43|17417.16|17297.16|17412.53|17292.53|10
1622038320000|2021-05-26 14:12:00|17411.83|17291.83|17402.78|17282.78|17414.21|17294.21|17402.78|17282.78|10
1622038330000|2021-05-26 14:12:10|17401.47|17281.47|17396.29|17276.29|17401.95|17281.95|17396.29|17276.29|10
1622038340000|2021-05-26 14:12:20|17395.29|17275.29|17385.09|17265.09|17395.29|17275.29|17384.4|17264.4|10
1622038350000|2021-05-26 14:12:30|17385.4|17265.4|17387.08|17267.08|17387.08|17267.08|17384.48|17264.48|10
1622038360000|2021-05-26 14:12:40|17386.49|17266.49|17378.57|17258.57|17386.49|17266.49|17378.57|17258.57|10
1622038370000|2021-05-26 14:12:50|17380.48|17260.48|17384.42|17264.42|17385.22|17265.22|17379.71|17259.71|10
1622038380000|2021-05-26 14:13:00|17384.66|17264.66|17384.44|17264.44|17387.13|17267.13|17384.44|17264.44|10
1622038390000|2021-05-26 14:13:10|17380.92|17260.92|17370.48|17250.48|17381.17|17261.17|17370.02|17250.02|10
1622038400000|2021-05-26 14:13:20|17370.86|17250.86|17378.02|17258.02|17378.5|17258.5|17370.86|17250.86|10
1622038410000|2021-05-26 14:13:30|17380.62|17260.62|17387.21|17267.21|17387.95|17267.95|17380.62|17260.62|10
1622038420000|2021-05-26 14:13:40|17387.63|17267.63|17385.27|17265.27|17388.85|17268.85|17385.27|17265.27|10
1622038430000|2021-05-26 14:13:50|17384.63|17264.63|17383.84|17263.84|17387.28|17267.28|17383.84|17263.84|10
1622038440000|2021-05-26 14:14:00|17383.9|17263.9|17370.63|17250.63|17383.9|17263.9|17370.63|17250.63|10
1622038450000|2021-05-26 14:14:10|17368.98|17248.98|17368.87|17248.87|17371.28|17251.28|17368.87|17248.87|10
1622038460000|2021-05-26 14:14:20|17367.32|17247.32|17359.61|17239.61|17367.32|17247.32|17359.55|17239.55|10
1622038470000|2021-05-26 14:14:30|17359.67|17239.67|17353.09|17233.09|17359.67|17239.67|17352.22|17232.22|10
1622038480000|2021-05-26 14:14:40|17351|17231|17335.62|17215.62|17351|17231|17332.73|17212.73|10
1622038490000|2021-05-26 14:14:50|17337.07|17217.07|17337.34|17217.34|17337.63|17217.63|17333.72|17213.72|10
1622038500000|2021-05-26 14:15:00|17339.17|17219.17|17364.82|17244.82|17364.82|17244.82|17338.45|17218.45|10
1622038510000|2021-05-26 14:15:10|17365.43|17245.43|17379.34|17259.34|17379.36|17259.36|17365.43|17245.43|10
1622038520000|2021-05-26 14:15:20|17381.28|17261.28|17374.68|17254.68|17381.28|17261.28|17371.9|17251.9|10
1622038530000|2021-05-26 14:15:30|17377.48|17257.48|17361.8|17241.8|17378.59|17258.59|17361.8|17241.8|10
1622038540000|2021-05-26 14:15:40|17361.18|17241.18|17358.31|17238.31|17361.18|17241.18|17356.76|17236.76|10
1622038550000|2021-05-26 14:15:50|17357.23|17237.23|17358.29|17238.29|17358.29|17238.29|17356.41|17236.41|10
1622038560000|2021-05-26 14:16:00|17358.53|17238.53|17363.06|17243.06|17363.53|17243.53|17358.53|17238.53|10
1622038570000|2021-05-26 14:16:10|17363.75|17243.75|17374.65|17254.65|17374.65|17254.65|17363.75|17243.75|10
1622038580000|2021-05-26 14:16:20|17376.9|17256.9|17389.96|17269.96|17389.96|17269.96|17376.9|17256.9|10
1622038590000|2021-05-26 14:16:30|17392.2|17272.2|17401.34|17281.34|17401.34|17281.34|17391.91|17271.91|10
1622038600000|2021-05-26 14:16:40|17401.74|17281.74|17402.01|17282.01|17403.62|17283.62|17401.47|17281.47|10
1622038610000|2021-05-26 14:16:50|17405.42|17285.42|17405.66|17285.66|17406.66|17286.66|17404.97|17284.97|10
1622038620000|2021-05-26 14:17:00|17406.32|17286.32|17408.48|17288.48|17408.49|17288.49|17405.25|17285.25|10
1622038630000|2021-05-26 14:17:10|17409.26|17289.26|17421.65|17301.65|17421.65|17301.65|17409.26|17289.26|10
1622038640000|2021-05-26 14:17:20|17420.72|17300.72|17421.68|17301.68|17421.68|17301.68|17418.66|17298.66|10
1622038650000|2021-05-26 14:17:30|17420.46|17300.46|17426.02|17306.02|17426.02|17306.02|17420.46|17300.46|10
1622038660000|2021-05-26 14:17:40|17427.4|17307.4|17428.88|17308.88|17430.68|17310.68|17427.4|17307.4|10
1622038670000|2021-05-26 14:17:50|17428.48|17308.48|17428.31|17308.31|17430.87|17310.87|17424.69|17304.69|10
1622038680000|2021-05-26 14:18:00|17428.45|17308.45|17429.42|17309.42|17429.42|17309.42|17425.27|17305.27|10
1622038690000|2021-05-26 14:18:10|17430.25|17310.25|17431.54|17311.54|17431.54|17311.54|17430.25|17310.25|10
1622038700000|2021-05-26 14:18:20|17432.91|17312.91|17447.02|17327.02|17447.02|17327.02|17432.91|17312.91|10
1622038710000|2021-05-26 14:18:30|17447.35|17327.35|17455.71|17335.71|17455.76|17335.76|17447.35|17327.35|10
1622038720000|2021-05-26 14:18:40|17455.66|17335.66|17461.07|17341.07|17461.07|17341.07|17455.59|17335.59|10
1622038730000|2021-05-26 14:18:50|17462.65|17342.65|17472.1|17352.1|17472.1|17352.1|17462.65|17342.65|10
1622038740000|2021-05-26 14:19:00|17474.47|17354.47|17470.57|17350.57|17478.23|17358.23|17470.57|17350.57|10
1622038750000|2021-05-26 14:19:10|17471.07|17351.07|17475.08|17355.08|17476.24|17356.24|17470.69|17350.69|10
1622038760000|2021-05-26 14:19:20|17473.73|17353.73|17469.02|17349.02|17473.73|17353.73|17467.6|17347.6|10
1622038770000|2021-05-26 14:19:30|17470.03|17350.03|17474.92|17354.92|17474.92|17354.92|17470.03|17350.03|10
1622038780000|2021-05-26 14:19:40|17476.52|17356.52|17479.17|17359.17|17479.17|17359.17|17476.52|17356.52|10
1622038790000|2021-05-26 14:19:50|17478.61|17358.61|17477.79|17357.79|17478.61|17358.61|17476.12|17356.12|9
1622038800000|2021-05-26 14:20:00|17477.66|17357.66|17478.26|17358.26|17478.76|17358.76|17477.59|17357.59|10
1622038810000|2021-05-26 14:20:10|17477.75|17357.75|17469.62|17349.62|17477.75|17357.75|17467.43|17347.43|10
1622038820000|2021-05-26 14:20:20|17470.12|17350.12|17475.14|17355.14|17475.14|17355.14|17470.12|17350.12|10
1622038830000|2021-05-26 14:20:30|17478.18|17358.18|17487.71|17367.71|17487.71|17367.71|17478.18|17358.18|10
1622038840000|2021-05-26 14:20:40|17490.72|17370.72|17498.2|17378.2|17498.2|17378.2|17490.72|17370.72|10
1622038850000|2021-05-26 14:20:50|17498.22|17378.22|17508.63|17388.63|17510.41|17390.41|17498.2|17378.2|10
1622038860000|2021-05-26 14:21:00|17509.39|17389.39|17507.46|17387.46|17510.33|17390.33|17506.4|17386.4|10
1622038870000|2021-05-26 14:21:10|17507|17387|17493.65|17373.65|17507|17387|17493.53|17373.53|10
1622038880000|2021-05-26 14:21:20|17492.6|17372.6|17492.74|17372.74|17494.71|17374.71|17492.6|17372.6|10
1622038890000|2021-05-26 14:21:30|17492.24|17372.24|17497.47|17377.47|17497.47|17377.47|17491.9|17371.9|10
1622038900000|2021-05-26 14:21:40|17498.24|17378.24|17504.44|17384.44|17504.44|17384.44|17498.24|17378.24|10
1622038910000|2021-05-26 14:21:50|17504.48|17384.48|17507.3|17387.3|17509.7|17389.7|17504.48|17384.48|10
1622038920000|2021-05-26 14:22:00|17509.93|17389.93|17507.62|17387.62|17509.93|17389.93|17507.62|17387.62|10
1622038930000|2021-05-26 14:22:10|17508.86|17388.86|17508.89|17388.89|17509.85|17389.85|17507.83|17387.83|10
1622038940000|2021-05-26 14:22:20|17507.2|17387.2|17509.19|17389.19|17509.41|17389.41|17506.97|17386.97|10
1622038950000|2021-05-26 14:22:30|17509.43|17389.43|17517.95|17397.95|17517.95|17397.95|17509.43|17389.43|10
1622038960000|2021-05-26 14:22:40|17518.37|17398.37|17531.98|17411.98|17532.74|17412.74|17518.37|17398.37|10
1622038970000|2021-05-26 14:22:50|17532.55|17412.55|17544|17424|17544.69|17424.69|17531.8|17411.8|10
1622038980000|2021-05-26 14:23:00|17544.03|17424.03|17541.92|17421.92|17545.04|17425.04|17541.92|17421.92|10
1622038990000|2021-05-26 14:23:10|17541.88|17421.88|17539.39|17419.39|17543.44|17423.44|17539.39|17419.39|10
1622039000000|2021-05-26 14:23:20|17537.88|17417.88|17540.81|17420.81|17540.81|17420.81|17537.15|17417.15|10
1622039010000|2021-05-26 14:23:30|17540.82|17420.82|17534.92|17414.92|17540.82|17420.82|17534.92|17414.92|10
1622039020000|2021-05-26 14:23:40|17531.8|17411.8|17526.53|17406.53|17532.18|17412.18|17524.7|17404.7|10
1622039030000|2021-05-26 14:23:50|17526.86|17406.86|17526.71|17406.71|17527.93|17407.93|17525.05|17405.05|10
1622039040000|2021-05-26 14:24:00|17522.82|17402.82|17522.24|17402.24|17523.58|17403.58|17519.65|17399.65|10
1622039050000|2021-05-26 14:24:10|17522.7|17402.7|17528.37|17408.37|17528.37|17408.37|17520.63|17400.63|10
1622039060000|2021-05-26 14:24:20|17528.96|17408.96|17527.33|17407.33|17530.6|17410.6|17525.46|17405.46|10
1622039070000|2021-05-26 14:24:30|17527.02|17407.02|17530.16|17410.16|17530.16|17410.16|17527.02|17407.02|10
1622039080000|2021-05-26 14:24:40|17530.38|17410.38|17528.87|17408.87|17530.38|17410.38|17528.12|17408.12|10
1622039090000|2021-05-26 14:24:50|17524.97|17404.97|17521.56|17401.56|17524.97|17404.97|17521.56|17401.56|10
1622039100000|2021-05-26 14:25:00|17520.1|17400.1|17516.17|17396.17|17520.1|17400.1|17515.68|17395.68|10
1622039110000|2021-05-26 14:25:10|17516.18|17396.18|17526.28|17406.28|17526.28|17406.28|17516.18|17396.18|10
1622039120000|2021-05-26 14:25:20|17525.94|17405.94|17533.35|17413.35|17533.35|17413.35|17525.94|17405.94|10
1622039130000|2021-05-26 14:25:30|17534.24|17414.24|17534.14|17414.14|17535.29|17415.29|17534.05|17414.05|10
1622039140000|2021-05-26 14:25:40|17534.79|17414.79|17533.02|17413.02|17534.79|17414.79|17532.58|17412.58|10
1622039150000|2021-05-26 14:25:50|17533.48|17413.48|17533.55|17413.55|17534.83|17414.83|17533.48|17413.48|10
1622039160000|2021-05-26 14:26:00|17533.79|17413.79|17531.39|17411.39|17533.79|17413.79|17531.21|17411.21|10
1622039170000|2021-05-26 14:26:10|17531.8|17411.8|17522.03|17402.03|17531.8|17411.8|17521.07|17401.07|10
1622039180000|2021-05-26 14:26:20|17522.32|17402.32|17520.72|17400.72|17523.05|17403.05|17520.72|17400.72|10
1622039190000|2021-05-26 14:26:30|17521.16|17401.16|17520.28|17400.28|17522.15|17402.15|17520.28|17400.28|10
1622039200000|2021-05-26 14:26:40|17519.85|17399.85|17517.42|17397.42|17519.85|17399.85|17516.09|17396.09|10
1622039210000|2021-05-26 14:26:50|17518.31|17398.31|17517.95|17397.95|17519.06|17399.06|17516.65|17396.65|10
1622039220000|2021-05-26 14:27:00|17517.91|17397.91|17516.73|17396.73|17519.53|17399.53|17516.73|17396.73|10
1622039230000|2021-05-26 14:27:10|17516.61|17396.61|17513.74|17393.74|17516.61|17396.61|17513.74|17393.74|10
1622039240000|2021-05-26 14:27:20|17511.97|17391.97|17508.79|17388.79|17511.97|17391.97|17508.79|17388.79|10
1622039250000|2021-05-26 14:27:30|17507.96|17387.96|17509.61|17389.61|17509.61|17389.61|17507.4|17387.4|10
1622039260000|2021-05-26 14:27:40|17509.65|17389.65|17506.2|17386.2|17509.65|17389.65|17506.08|17386.08|10
1622039270000|2021-05-26 14:27:50|17505.15|17385.15|17506.96|17386.96|17507.77|17387.77|17504.87|17384.87|10
1622039280000|2021-05-26 14:28:00|17506.43|17386.43|17505.61|17385.61|17506.52|17386.52|17504.62|17384.62|9
1622039290000|2021-05-26 14:28:10|17506.34|17386.34|17506.1|17386.1|17509.45|17389.45|17506.1|17386.1|10
1622039300000|2021-05-26 14:28:20|17505.63|17385.63|17500.84|17380.84|17505.63|17385.63|17500.79|17380.79|10
1622039310000|2021-05-26 14:28:30|17501.67|17381.67|17501.44|17381.44|17503.04|17383.04|17501.09|17381.09|9
1622039320000|2021-05-26 14:28:40|17501.69|17381.69|17499.75|17379.75|17502.09|17382.09|17499.75|17379.75|10
1622039330000|2021-05-26 14:28:50|17498.56|17378.56|17497.45|17377.45|17498.97|17378.97|17497.45|17377.45|10
1622039340000|2021-05-26 14:29:00|17496.71|17376.71|17492.04|17372.04|17497.07|17377.07|17492.04|17372.04|10
1622039350000|2021-05-26 14:29:10|17491.88|17371.88|17492.39|17372.39|17492.39|17372.39|17490.42|17370.42|10
1622039360000|2021-05-26 14:29:20|17492.09|17372.09|17493.1|17373.1|17495.08|17375.08|17492.09|17372.09|10
1622039370000|2021-05-26 14:29:30|17493.41|17373.41|17491.78|17371.78|17493.41|17373.41|17491.49|17371.49|10
1622039380000|2021-05-26 14:29:40|17492.03|17372.03|17495.49|17375.49|17495.49|17375.49|17488.78|17368.78|10
1622039390000|2021-05-26 14:29:50|17495.41|17375.41|17502.84|17382.84|17502.87|17382.87|17495.41|17375.41|10
1622039400000|2021-05-26 14:30:00|17503.74|17383.74|17499.77|17379.77|17503.82|17383.82|17499.77|17379.77|10
1622039410000|2021-05-26 14:30:10|17499.58|17379.58|17497.97|17377.97|17499.58|17379.58|17497.01|17377.01|10
1622039420000|2021-05-26 14:30:20|17498.14|17378.14|17485.84|17365.84|17498.14|17378.14|17485.84|17365.84|10
1622039430000|2021-05-26 14:30:30|17483.31|17363.31|17471.35|17351.35|17483.31|17363.31|17471.35|17351.35|10
1622039440000|2021-05-26 14:30:40|17469.57|17349.57|17465.19|17345.19|17469.57|17349.57|17463.24|17343.24|10
1622039450000|2021-05-26 14:30:50|17463.37|17343.37|17456.42|17336.42|17463.37|17343.37|17456.42|17336.42|9
1622039460000|2021-05-26 14:31:00|17456.57|17336.57|17431.99|17311.99|17456.57|17336.57|17431.99|17311.99|10
1622039470000|2021-05-26 14:31:10|17431.04|17311.04|17424.34|17304.34|17431.04|17311.04|17422.55|17302.55|10
1622039480000|2021-05-26 14:31:20|17423.6|17303.6|17430.72|17310.72|17433.07|17313.07|17423.6|17303.6|10
1622039490000|2021-05-26 14:31:30|17433.01|17313.01|17441.21|17321.21|17441.21|17321.21|17432.31|17312.31|10
1622039500000|2021-05-26 14:31:40|17440.53|17320.53|17431.47|17311.47|17440.53|17320.53|17431.47|17311.47|10
1622039510000|2021-05-26 14:31:50|17434.69|17314.69|17445.38|17325.38|17445.38|17325.38|17434.69|17314.69|10
1622039520000|2021-05-26 14:32:00|17446.06|17326.06|17456.02|17336.02|17457.03|17337.03|17446.06|17326.06|10
1622039530000|2021-05-26 14:32:10|17459.01|17339.01|17478.39|17358.39|17478.39|17358.39|17459.01|17339.01|10
1622039540000|2021-05-26 14:32:20|17483.66|17363.66|17516.06|17396.06|17516.06|17396.06|17483.66|17363.66|10
1622039550000|2021-05-26 14:32:30|17518.18|17398.18|17552.58|17432.58|17552.58|17432.58|17518.18|17398.18|10
1622039560000|2021-05-26 14:32:40|17556.14|17436.14|17573.43|17453.43|17573.43|17453.43|17556.14|17436.14|10
1622039570000|2021-05-26 14:32:50|17576.31|17456.31|17592.48|17472.48|17592.48|17472.48|17576.31|17456.31|10
1622039580000|2021-05-26 14:33:00|17594.27|17474.27|17595.73|17475.73|17598.78|17478.78|17594.27|17474.27|10
1622039590000|2021-05-26 14:33:10|17594.3|17474.3|17585.91|17465.91|17594.3|17474.3|17585.85|17465.85|10
1622039600000|2021-05-26 14:33:20|17585.04|17465.04|17580.26|17460.26|17585.04|17465.04|17579.57|17459.57|10
1622039610000|2021-05-26 14:33:30|17580.52|17460.52|17580.05|17460.05|17584.95|17464.95|17580.05|17460.05|10
1622039620000|2021-05-26 14:33:40|17579.24|17459.24|17578.47|17458.47|17582.69|17462.69|17578.47|17458.47|10
1622039630000|2021-05-26 14:33:50|17579.36|17459.36|17581.93|17461.93|17582.29|17462.29|17578.63|17458.63|10
1622039640000|2021-05-26 14:34:00|17582.54|17462.54|17572.99|17452.99|17583.61|17463.61|17572.99|17452.99|10
1622039650000|2021-05-26 14:34:10|17571.52|17451.52|17568.7|17448.7|17571.52|17451.52|17568.46|17448.46|10
1622039660000|2021-05-26 14:34:20|17566.01|17446.01|17570.9|17450.9|17571.67|17451.67|17566.01|17446.01|10
1622039670000|2021-05-26 14:34:30|17571.3|17451.3|17573.39|17453.39|17573.39|17453.39|17571.24|17451.24|10
1622039680000|2021-05-26 14:34:40|17571.69|17451.69|17577.46|17457.46|17579.1|17459.1|17571.69|17451.69|10
1622039690000|2021-05-26 14:34:50|17577.69|17457.69|17582.19|17462.19|17583.03|17463.03|17576.58|17456.58|10
1622039700000|2021-05-26 14:35:00|17582.72|17462.72|17580.77|17460.77|17586.44|17466.44|17580.54|17460.54|10
1622039710000|2021-05-26 14:35:10|17580.18|17460.18|17569.39|17449.39|17580.18|17460.18|17569.39|17449.39|10
1622039720000|2021-05-26 14:35:20|17569.25|17449.25|17570.11|17450.11|17572.56|17452.56|17568.75|17448.75|10
1622039730000|2021-05-26 14:35:30|17568.16|17448.16|17564.09|17444.09|17568.16|17448.16|17563.5|17443.5|10
1622039740000|2021-05-26 14:35:40|17560.85|17440.85|17548.1|17428.1|17560.85|17440.85|17546.99|17426.99|10
1622039750000|2021-05-26 14:35:50|17547.62|17427.62|17544.84|17424.84|17547.62|17427.62|17543.86|17423.86|10
1622039760000|2021-05-26 14:36:00|17545.46|17425.46|17549.07|17429.07|17549.07|17429.07|17545.46|17425.46|10
1622039770000|2021-05-26 14:36:10|17549.08|17429.08|17550.26|17430.26|17552.17|17432.17|17549.08|17429.08|10
1622039780000|2021-05-26 14:36:20|17551.34|17431.34|17547.3|17427.3|17551.34|17431.34|17546.92|17426.92|10
1622039790000|2021-05-26 14:36:30|17547.67|17427.67|17548.29|17428.29|17549.4|17429.4|17547.67|17427.67|10
1622039800000|2021-05-26 14:36:40|17548.33|17428.33|17548.72|17428.72|17548.95|17428.95|17548.32|17428.32|10
1622039810000|2021-05-26 14:36:50|17549.14|17429.14|17553.7|17433.7|17554.44|17434.44|17548.75|17428.75|9
1622039820000|2021-05-26 14:37:00|17552.19|17432.19|17546.34|17426.34|17552.55|17432.55|17546.34|17426.34|10
1622039830000|2021-05-26 14:37:10|17545.33|17425.33|17527.93|17407.93|17545.33|17425.33|17527.93|17407.93|10
1622039840000|2021-05-26 14:37:20|17526.54|17406.54|17516.25|17396.25|17526.54|17406.54|17516.25|17396.25|10
1622039850000|2021-05-26 14:37:30|17515.3|17395.3|17506.79|17386.79|17515.3|17395.3|17505.84|17385.84|10
1622039860000|2021-05-26 14:37:40|17507.82|17387.82|17509.25|17389.25|17509.98|17389.98|17505.18|17385.18|10
1622039870000|2021-05-26 14:37:50|17510.43|17390.43|17518.03|17398.03|17518.41|17398.41|17510.43|17390.43|10
1622039880000|2021-05-26 14:38:00|17517.38|17397.38|17539.03|17419.03|17539.03|17419.03|17517.38|17397.38|10
1622039890000|2021-05-26 14:38:10|17542.14|17422.14|17559.07|17439.07|17560.1|17440.1|17542.14|17422.14|10
1622039900000|2021-05-26 14:38:20|17557.94|17437.94|17569.18|17449.18|17569.28|17449.28|17557.94|17437.94|10
1622039910000|2021-05-26 14:38:30|17568.35|17448.35|17567.63|17447.63|17569.62|17449.62|17566.53|17446.53|10
1622039920000|2021-05-26 14:38:40|17568.19|17448.19|17580.02|17460.02|17580.02|17460.02|17568.19|17448.19|10
1622039930000|2021-05-26 14:38:50|17582.6|17462.6|17590.25|17470.25|17590.25|17470.25|17581.38|17461.38|9
1622039940000|2021-05-26 14:39:00|17590.91|17470.91|17587.77|17467.77|17594.52|17474.52|17587.77|17467.77|10
1622039950000|2021-05-26 14:39:10|17586.07|17466.07|17574.31|17454.31|17586.07|17466.07|17573.39|17453.39|10
1622039960000|2021-05-26 14:39:20|17568.69|17448.69|17563.15|17443.15|17568.69|17448.69|17561.03|17441.03|10
1622039970000|2021-05-26 14:39:30|17561.98|17441.98|17563.25|17443.25|17564.35|17444.35|17561.98|17441.98|10
1622039980000|2021-05-26 14:39:40|17563.07|17443.07|17552.86|17432.86|17563.07|17443.07|17552.86|17432.86|10
1622039990000|2021-05-26 14:39:50|17551.89|17431.89|17553.02|17433.02|17553.48|17433.48|17551.77|17431.77|10
1622040000000|2021-05-26 14:40:00|17552.71|17432.71|17562.62|17442.62|17563.12|17443.12|17552.62|17432.62|10
1622040010000|2021-05-26 14:40:10|17564.4|17444.4|17561.6|17441.6|17565.52|17445.52|17561.13|17441.13|10
1622040020000|2021-05-26 14:40:20|17561.26|17441.26|17560.09|17440.09|17561.26|17441.26|17559.98|17439.98|9
1622040030000|2021-05-26 14:40:30|17560.8|17440.8|17564.01|17444.01|17567.27|17447.27|17560.8|17440.8|10
1622040040000|2021-05-26 14:40:40|17562.94|17442.94|17552.44|17432.44|17562.94|17442.94|17551.05|17431.05|10
1622040050000|2021-05-26 14:40:50|17553.08|17433.08|17550.91|17430.91|17553.08|17433.08|17549.76|17429.76|10
1622040060000|2021-05-26 14:41:00|17552.12|17432.12|17556.84|17436.84|17558.4|17438.4|17552.12|17432.12|10
1622040070000|2021-05-26 14:41:10|17556.39|17436.39|17555.78|17435.78|17559.22|17439.22|17555.78|17435.78|10
1622040080000|2021-05-26 14:41:20|17554.67|17434.67|17543.35|17423.35|17554.67|17434.67|17543.06|17423.06|10
1622040090000|2021-05-26 14:41:30|17543.61|17423.61|17537.29|17417.29|17543.61|17423.61|17536.34|17416.34|10
1622040100000|2021-05-26 14:41:40|17537.55|17417.55|17542.55|17422.55|17542.55|17422.55|17537.55|17417.55|10
1622040110000|2021-05-26 14:41:50|17542.56|17422.56|17541.25|17421.25|17542.56|17422.56|17539.94|17419.94|10
1622040120000|2021-05-26 14:42:00|17541.2|17421.2|17538.57|17418.57|17541.83|17421.83|17538.19|17418.19|10
1622040130000|2021-05-26 14:42:10|17539.18|17419.18|17549.9|17429.9|17550.25|17430.25|17539.18|17419.18|10
1622040140000|2021-05-26 14:42:20|17550.76|17430.76|17563.24|17443.24|17563.24|17443.24|17550.76|17430.76|10
1622040150000|2021-05-26 14:42:30|17563.56|17443.56|17579.2|17459.2|17579.66|17459.66|17563.56|17443.56|10
1622040160000|2021-05-26 14:42:40|17579.3|17459.3|17580.84|17460.84|17582.78|17462.78|17579.3|17459.3|9
1622040170000|2021-05-26 14:42:50|17580.1|17460.1|17574.87|17454.87|17580.1|17460.1|17574.87|17454.87|10
1622040180000|2021-05-26 14:43:00|17575|17455|17571.68|17451.68|17575|17455|17571.68|17451.68|10
1622040190000|2021-05-26 14:43:10|17572.34|17452.34|17563.03|17443.03|17572.34|17452.34|17563.03|17443.03|10
1622040200000|2021-05-26 14:43:20|17561.58|17441.58|17565.54|17445.54|17566.14|17446.14|17559.82|17439.82|10
1622040210000|2021-05-26 14:43:30|17566.45|17446.45|17572.69|17452.69|17572.98|17452.98|17566.45|17446.45|10
1622040220000|2021-05-26 14:43:40|17571.05|17451.05|17577.58|17457.58|17577.58|17457.58|17571.05|17451.05|10
1622040230000|2021-05-26 14:43:50|17577.5|17457.5|17584.03|17464.03|17584.03|17464.03|17577.5|17457.5|10
1622040240000|2021-05-26 14:44:00|17583.97|17463.97|17587.49|17467.49|17587.49|17467.49|17583.97|17463.97|10
1622040250000|2021-05-26 14:44:10|17588.37|17468.37|17598.19|17478.19|17598.52|17478.52|17588.37|17468.37|10
1622040260000|2021-05-26 14:44:20|17598.16|17478.16|17605.8|17485.8|17605.8|17485.8|17598.16|17478.16|10
1622040270000|2021-05-26 14:44:30|17605.59|17485.59|17602.61|17482.61|17605.59|17485.59|17602.61|17482.61|10
1622040280000|2021-05-26 14:44:40|17603.62|17483.62|17602.25|17482.25|17603.62|17483.62|17601.14|17481.14|10
1622040290000|2021-05-26 14:44:50|17602.96|17482.96|17599.79|17479.79|17603.22|17483.22|17598.9|17478.9|10
1622040300000|2021-05-26 14:45:00|17599.16|17479.16|17597.09|17477.09|17599.16|17479.16|17596.41|17476.41|10
1622040310000|2021-05-26 14:45:10|17595.41|17475.41|17585.5|17465.5|17595.45|17475.45|17584.57|17464.57|10
1622040320000|2021-05-26 14:45:20|17582.74|17462.74|17573.59|17453.59|17582.74|17462.74|17573.59|17453.59|10
1622040330000|2021-05-26 14:45:30|17571.92|17451.92|17576.63|17456.63|17576.63|17456.63|17571.92|17451.92|10
1622040340000|2021-05-26 14:45:40|17576.32|17456.32|17583.96|17463.96|17583.96|17463.96|17576.32|17456.32|10
1622040350000|2021-05-26 14:45:50|17584.05|17464.05|17588.8|17468.8|17588.8|17468.8|17584.05|17464.05|10
1622040360000|2021-05-26 14:46:00|17588.73|17468.73|17588.09|17468.09|17590.13|17470.13|17587.27|17467.27|10
1622040370000|2021-05-26 14:46:10|17588.36|17468.36|17597.4|17477.4|17597.4|17477.4|17588.36|17468.36|10
1622040380000|2021-05-26 14:46:20|17597.48|17477.48|17612.9|17492.9|17612.9|17492.9|17597.48|17477.48|10
1622040390000|2021-05-26 14:46:30|17615.78|17495.78|17638.42|17518.42|17638.42|17518.42|17615.78|17495.78|10
1622040400000|2021-05-26 14:46:40|17638.49|17518.49|17646.11|17526.11|17646.11|17526.11|17638.49|17518.49|10
1622040410000|2021-05-26 14:46:50|17647.34|17527.34|17640.23|17520.23|17647.34|17527.34|17640.23|17520.23|10
1622040420000|2021-05-26 14:47:00|17640.58|17520.58|17625.64|17505.64|17640.58|17520.58|17625.64|17505.64|10
1622040430000|2021-05-26 14:47:10|17625.01|17505.01|17620.74|17500.74|17625.01|17505.01|17620.74|17500.74|10
1622040440000|2021-05-26 14:47:20|17620.82|17500.82|17610.24|17490.24|17620.82|17500.82|17610.24|17490.24|10
1622040450000|2021-05-26 14:47:30|17610.28|17490.28|17613.36|17493.36|17613.36|17493.36|17609.78|17489.78|10
1622040460000|2021-05-26 14:47:40|17613.3|17493.3|17610.65|17490.65|17613.43|17493.43|17610.65|17490.65|10
1622040470000|2021-05-26 14:47:50|17611.18|17491.18|17610.62|17490.62|17612.89|17492.89|17610.55|17490.55|10
1622040480000|2021-05-26 14:48:00|17610.66|17490.66|17610.19|17490.19|17611.5|17491.5|17610.19|17490.19|10
1622040490000|2021-05-26 14:48:10|17609.23|17489.23|17598.35|17478.35|17609.23|17489.23|17598.35|17478.35|10
1622040500000|2021-05-26 14:48:20|17597.27|17477.27|17584.29|17464.29|17597.27|17477.27|17583.88|17463.88|10
1622040510000|2021-05-26 14:48:30|17586.33|17466.33|17579.11|17459.11|17586.33|17466.33|17579.11|17459.11|10
1622040520000|2021-05-26 14:48:40|17579.19|17459.19|17574.63|17454.63|17579.37|17459.37|17571.55|17451.55|10
1622040530000|2021-05-26 14:48:50|17574.15|17454.15|17575.48|17455.48|17575.48|17455.48|17573.68|17453.68|10
1622040540000|2021-05-26 14:49:00|17576.02|17456.02|17583.48|17463.48|17583.48|17463.48|17576.02|17456.02|10
1622040550000|2021-05-26 14:49:10|17582.04|17462.04|17578.21|17458.21|17582.04|17462.04|17578.21|17458.21|10
1622040560000|2021-05-26 14:49:20|17577.18|17457.18|17577.84|17457.84|17578.42|17458.42|17575.78|17455.78|10
1622040570000|2021-05-26 14:49:30|17578.32|17458.32|17576.67|17456.67|17578.32|17458.32|17575.94|17455.94|10
1622040580000|2021-05-26 14:49:40|17576.23|17456.23|17575.74|17455.74|17577.86|17457.86|17575.74|17455.74|10
1622040590000|2021-05-26 14:49:50|17575.88|17455.88|17577.99|17457.99|17578.3|17458.3|17575.86|17455.86|10
1622040600000|2021-05-26 14:50:00|17577.42|17457.42|17574.73|17454.73|17577.42|17457.42|17574.69|17454.69|10
1622040610000|2021-05-26 14:50:10|17574.53|17454.53|17569.14|17449.14|17574.77|17454.77|17569.14|17449.14|10
1622040620000|2021-05-26 14:50:20|17569.85|17449.85|17566.86|17446.86|17569.85|17449.85|17566.86|17446.86|10
1622040630000|2021-05-26 14:50:30|17566.28|17446.28|17554.11|17434.11|17566.71|17446.71|17554.11|17434.11|10
1622040640000|2021-05-26 14:50:40|17553.62|17433.62|17541.13|17421.13|17553.62|17433.62|17541.13|17421.13|10
1622040650000|2021-05-26 14:50:50|17541.81|17421.81|17535.09|17415.09|17542.09|17422.09|17535.09|17415.09|10
1622040660000|2021-05-26 14:51:00|17534.81|17414.81|17534.88|17414.88|17534.88|17414.88|17533.59|17413.59|10
1622040670000|2021-05-26 14:51:10|17535.11|17415.11|17538.22|17418.22|17540.5|17420.5|17535.11|17415.11|10
1622040680000|2021-05-26 14:51:20|17537.39|17417.39|17532.22|17412.22|17537.39|17417.39|17532.22|17412.22|10
1622040690000|2021-05-26 14:51:30|17533.36|17413.36|17537.83|17417.83|17537.83|17417.83|17533.2|17413.2|10
1622040700000|2021-05-26 14:51:40|17537.72|17417.72|17544.46|17424.46|17544.83|17424.83|17537.72|17417.72|10
1622040710000|2021-05-26 14:51:50|17543.63|17423.63|17544.65|17424.65|17545.48|17425.48|17543.51|17423.51|10
1622040720000|2021-05-26 14:52:00|17544.53|17424.53|17546.95|17426.95|17547.24|17427.24|17544.53|17424.53|10
1622040730000|2021-05-26 14:52:10|17546.2|17426.2|17541.14|17421.14|17546.2|17426.2|17541.14|17421.14|10
1622040740000|2021-05-26 14:52:20|17541.45|17421.45|17527.4|17407.4|17542.97|17422.97|17527.4|17407.4|10
1622040750000|2021-05-26 14:52:30|17521.24|17401.24|17512.68|17392.68|17521.24|17401.24|17512.16|17392.16|10
1622040760000|2021-05-26 14:52:40|17512.52|17392.52|17511.89|17391.89|17514.74|17394.74|17510.45|17390.45|10
1622040770000|2021-05-26 14:52:50|17510.17|17390.17|17516.51|17396.51|17516.51|17396.51|17509.62|17389.62|10
1622040780000|2021-05-26 14:53:00|17516.54|17396.54|17513.43|17393.43|17519.29|17399.29|17513.43|17393.43|10
1622040790000|2021-05-26 14:53:10|17515.15|17395.15|17525.14|17405.14|17525.14|17405.14|17515.15|17395.15|10
1622040800000|2021-05-26 14:53:20|17527.29|17407.29|17537.44|17417.44|17537.44|17417.44|17527.29|17407.29|10
1622040810000|2021-05-26 14:53:30|17539.15|17419.15|17536.11|17416.11|17541.19|17421.19|17535.62|17415.62|10
1622040820000|2021-05-26 14:53:40|17536.17|17416.17|17537.9|17417.9|17537.9|17417.9|17534.2|17414.2|10
1622040830000|2021-05-26 14:53:50|17539.02|17419.02|17537.76|17417.76|17539.95|17419.95|17537.76|17417.76|10
1622040840000|2021-05-26 14:54:00|17537.73|17417.73|17544.49|17424.49|17544.49|17424.49|17537.73|17417.73|10
1622040850000|2021-05-26 14:54:10|17544.74|17424.74|17546.61|17426.61|17546.67|17426.67|17542.16|17422.16|10
1622040860000|2021-05-26 14:54:20|17547.43|17427.43|17543.63|17423.63|17548.03|17428.03|17543.63|17423.63|10
1622040870000|2021-05-26 14:54:30|17543.1|17423.1|17542.13|17422.13|17543.1|17423.1|17541.38|17421.38|10
1622040880000|2021-05-26 14:54:40|17541.56|17421.56|17539.03|17419.03|17541.56|17421.56|17538.49|17418.49|10
1622040890000|2021-05-26 14:54:50|17538.11|17418.11|17539.2|17419.2|17539.2|17419.2|17537.5|17417.5|10
1622040900000|2021-05-26 14:55:00|17540.16|17420.16|17539.48|17419.48|17541.43|17421.43|17539.07|17419.07|10
1622040910000|2021-05-26 14:55:10|17537.17|17417.17|17533.15|17413.15|17537.17|17417.17|17532.9|17412.9|10
1622040920000|2021-05-26 14:55:20|17533.37|17413.37|17534.4|17414.4|17536.19|17416.19|17533.37|17413.37|10
1622040930000|2021-05-26 14:55:30|17533.62|17413.62|17528.99|17408.99|17533.64|17413.64|17528.99|17408.99|9
1622040940000|2021-05-26 14:55:40|17528.07|17408.07|17523.27|17403.27|17528.07|17408.07|17523.27|17403.27|10
1622040950000|2021-05-26 14:55:50|17521.61|17401.61|17514.6|17394.6|17521.61|17401.61|17514.6|17394.6|10
1622040960000|2021-05-26 14:56:00|17515.14|17395.14|17513.2|17393.2|17515.7|17395.7|17512.07|17392.07|10
1622040970000|2021-05-26 14:56:10|17514.65|17394.65|17515.01|17395.01|17515.51|17395.51|17514.01|17394.01|10
1622040980000|2021-05-26 14:56:20|17515.32|17395.32|17515.43|17395.43|17515.6|17395.6|17513.83|17393.83|10
1622040990000|2021-05-26 14:56:30|17516.14|17396.14|17514.13|17394.13|17517.1|17397.1|17514.13|17394.13|10
1622041000000|2021-05-26 14:56:40|17513.57|17393.57|17502.43|17382.43|17513.57|17393.57|17502.43|17382.43|10
1622041010000|2021-05-26 14:56:50|17501.88|17381.88|17493.86|17373.86|17501.88|17381.88|17492.89|17372.89|10
1622041020000|2021-05-26 14:57:00|17494.82|17374.82|17495.49|17375.49|17495.49|17375.49|17492.01|17372.01|10
1622041030000|2021-05-26 14:57:10|17496.8|17376.8|17501.7|17381.7|17501.7|17381.7|17496.8|17376.8|10
1622041040000|2021-05-26 14:57:20|17502.57|17382.57|17506.4|17386.4|17506.4|17386.4|17502.57|17382.57|10
1622041050000|2021-05-26 14:57:30|17505.75|17385.75|17503.46|17383.46|17505.75|17385.75|17503.03|17383.03|10
1622041060000|2021-05-26 14:57:40|17504.48|17384.48|17493.2|17373.2|17504.48|17384.48|17493.2|17373.2|10
1622041070000|2021-05-26 14:57:50|17492.79|17372.79|17489.76|17369.76|17492.79|17372.79|17489.62|17369.62|10
1622041080000|2021-05-26 14:58:00|17488.91|17368.91|17488.21|17368.21|17490.14|17370.14|17488.21|17368.21|10
1622041090000|2021-05-26 14:58:10|17487.83|17367.83|17495.53|17375.53|17496.51|17376.51|17487.63|17367.63|10
1622041100000|2021-05-26 14:58:20|17496.2|17376.2|17507.83|17387.83|17507.83|17387.83|17496.2|17376.2|10
1622041110000|2021-05-26 14:58:30|17508.09|17388.09|17503.52|17383.52|17508.09|17388.09|17503.52|17383.52|10
1622041120000|2021-05-26 14:58:40|17504.48|17384.48|17503.77|17383.77|17505.48|17385.48|17503.77|17383.77|10
1622041130000|2021-05-26 14:58:50|17503.36|17383.36|17512.64|17392.64|17512.64|17392.64|17503.36|17383.36|10
1622041140000|2021-05-26 14:59:00|17515.63|17395.63|17521.23|17401.23|17521.23|17401.23|17515.27|17395.27|10
1622041150000|2021-05-26 14:59:10|17521.2|17401.2|17520.46|17400.46|17521.48|17401.48|17520.38|17400.38|10
1622041160000|2021-05-26 14:59:20|17520.99|17400.99|17528.07|17408.07|17528.07|17408.07|17520.7|17400.7|9
1622041170000|2021-05-26 14:59:30|17528.11|17408.11|17520.31|17400.31|17528.24|17408.24|17520.31|17400.31|10
1622041180000|2021-05-26 14:59:40|17520.32|17400.32|17516.15|17396.15|17520.32|17400.32|17516.15|17396.15|10
1622041190000|2021-05-26 14:59:50|17515.42|17395.42|17514.74|17394.74|17515.42|17395.42|17513.54|17393.54|10
1622041200000|2021-05-26 15:00:00|17514.6|17394.6|17506.27|17386.27|17514.6|17394.6|17506.27|17386.27|10
1622041210000|2021-05-26 15:00:10|17506.07|17386.07|17508.08|17388.08|17508.08|17388.08|17503.87|17383.87|10
1622041220000|2021-05-26 15:00:20|17506.83|17386.83|17510.79|17390.79|17511.48|17391.48|17506.83|17386.83|10
1622041230000|2021-05-26 15:00:30|17509.74|17389.74|17513.16|17393.16|17513.16|17393.16|17508.79|17388.79|10
1622041240000|2021-05-26 15:00:40|17514.06|17394.06|17511.15|17391.15|17514.77|17394.77|17511.15|17391.15|10
1622041250000|2021-05-26 15:00:50|17509.97|17389.97|17505.84|17385.84|17510.51|17390.51|17505.84|17385.84|10
1622041260000|2021-05-26 15:01:00|17504.35|17384.35|17504.93|17384.93|17505.52|17385.52|17504.05|17384.05|9
1622041270000|2021-05-26 15:01:10|17504.91|17384.91|17505.26|17385.26|17506.25|17386.25|17504.76|17384.76|10
1622041280000|2021-05-26 15:01:20|17505.21|17385.21|17505.41|17385.41|17506.24|17386.24|17505.21|17385.21|10
1622041290000|2021-05-26 15:01:30|17504.2|17384.2|17499|17379|17504.2|17384.2|17499|17379|10
1622041300000|2021-05-26 15:01:40|17498.44|17378.44|17486.1|17366.1|17498.44|17378.44|17486.1|17366.1|9
1622041310000|2021-05-26 15:01:50|17483.99|17363.99|17488.38|17368.38|17488.38|17368.38|17483.99|17363.99|10
1622041320000|2021-05-26 15:02:00|17489.07|17369.07|17492.57|17372.57|17492.84|17372.84|17489.07|17369.07|10
1622041330000|2021-05-26 15:02:10|17492.58|17372.58|17496.11|17376.11|17496.11|17376.11|17492.58|17372.58|10
1622041340000|2021-05-26 15:02:20|17496.31|17376.31|17500.8|17380.8|17501.06|17381.06|17496.31|17376.31|10
1622041350000|2021-05-26 15:02:30|17500.9|17380.9|17497.96|17377.96|17501.19|17381.19|17497.19|17377.19|10
1622041360000|2021-05-26 15:02:40|17497.5|17377.5|17498.15|17378.15|17498.15|17378.15|17495.35|17375.35|10
1622041370000|2021-05-26 15:02:50|17496.49|17376.49|17487.36|17367.36|17496.49|17376.49|17486.16|17366.16|10
1622041380000|2021-05-26 15:03:00|17487.09|17367.09|17476.9|17356.9|17487.09|17367.09|17476.77|17356.77|10
1622041390000|2021-05-26 15:03:10|17476.01|17356.01|17475.75|17355.75|17476.84|17356.84|17474.79|17354.79|10
1622041400000|2021-05-26 15:03:20|17476.36|17356.36|17476.61|17356.61|17477.31|17357.31|17476.36|17356.36|10
1622041410000|2021-05-26 15:03:30|17476.05|17356.05|17478.29|17358.29|17478.29|17358.29|17475.48|17355.48|10
1622041420000|2021-05-26 15:03:40|17479.24|17359.24|17478.02|17358.02|17479.34|17359.34|17477.47|17357.47|10
1622041430000|2021-05-26 15:03:50|17477.67|17357.67|17476.77|17356.77|17477.67|17357.67|17475.47|17355.47|10
1622041440000|2021-05-26 15:04:00|17477.1|17357.1|17476.67|17356.67|17477.1|17357.1|17475.42|17355.42|10
1622041450000|2021-05-26 15:04:10|17480.1|17360.1|17493.59|17373.59|17495.27|17375.27|17479.5|17359.5|10
1622041460000|2021-05-26 15:04:20|17494.1|17374.1|17507.14|17387.14|17507.14|17387.14|17494.1|17374.1|10
1622041470000|2021-05-26 15:04:30|17507.78|17387.78|17510.49|17390.49|17510.49|17390.49|17506.76|17386.76|10
1622041480000|2021-05-26 15:04:40|17511.13|17391.13|17512.3|17392.3|17512.3|17392.3|17510.99|17390.99|10
1622041490000|2021-05-26 15:04:50|17512.31|17392.31|17515.15|17395.15|17515.15|17395.15|17512.31|17392.31|10
1622041500000|2021-05-26 15:05:00|17515.4|17395.4|17514.39|17394.39|17515.4|17395.4|17512.36|17392.36|10
1622041510000|2021-05-26 15:05:10|17514.15|17394.15|17514.66|17394.66|17517.55|17397.55|17514.15|17394.15|10
1622041520000|2021-05-26 15:05:20|17514.29|17394.29|17511.89|17391.89|17514.36|17394.36|17511.89|17391.89|10
1622041530000|2021-05-26 15:05:30|17511.79|17391.79|17510.89|17390.89|17511.8|17391.8|17509|17389|10
1622041540000|2021-05-26 15:05:40|17510.56|17390.56|17491.9|17371.9|17510.56|17390.56|17491.9|17371.9|10
1622041550000|2021-05-26 15:05:50|17490.06|17370.06|17473.02|17353.02|17490.06|17370.06|17473.02|17353.02|10
1622041560000|2021-05-26 15:06:00|17470.17|17350.17|17406.21|17286.21|17470.17|17350.17|17406.21|17286.21|10
1622041570000|2021-05-26 15:06:10|17403.72|17283.72|17393.6|17273.6|17403.72|17283.72|17389.43|17269.43|10
1622041580000|2021-05-26 15:06:20|17392.59|17272.59|17385.68|17265.68|17392.59|17272.59|17385.23|17265.23|10
1622041590000|2021-05-26 15:06:30|17383.58|17263.58|17379.03|17259.03|17383.58|17263.58|17377|17257|10
1622041600000|2021-05-26 15:06:40|17379.58|17259.58|17369.05|17249.05|17379.9|17259.9|17369.05|17249.05|10
1622041610000|2021-05-26 15:06:50|17368.79|17248.79|17366.03|17246.03|17368.79|17248.79|17362.57|17242.57|10
1622041620000|2021-05-26 15:07:00|17365.55|17245.55|17379.41|17259.41|17379.41|17259.41|17365.55|17245.55|10
1622041630000|2021-05-26 15:07:10|17380.53|17260.53|17382.72|17262.72|17385.06|17265.06|17380.53|17260.53|10
1622041640000|2021-05-26 15:07:20|17381.34|17261.34|17367.07|17247.07|17381.91|17261.91|17367.07|17247.07|10
1622041650000|2021-05-26 15:07:30|17366.87|17246.87|17366|17246|17366.87|17246.87|17361.81|17241.81|10
1622041660000|2021-05-26 15:07:40|17366.63|17246.63|17369.29|17249.29|17369.29|17249.29|17365.75|17245.75|10
1622041670000|2021-05-26 15:07:50|17368.91|17248.91|17369.51|17249.51|17373.2|17253.2|17368.37|17248.37|10
1622041680000|2021-05-26 15:08:00|17369.78|17249.78|17377.54|17257.54|17377.54|17257.54|17367.91|17247.91|10
1622041690000|2021-05-26 15:08:10|17379.44|17259.44|17384.5|17264.5|17384.5|17264.5|17379.14|17259.14|10
1622041700000|2021-05-26 15:08:20|17385.18|17265.18|17389.72|17269.72|17390.17|17270.17|17385.18|17265.18|10
1622041710000|2021-05-26 15:08:30|17390.64|17270.64|17400.99|17280.99|17400.99|17280.99|17390.51|17270.51|10
1622041720000|2021-05-26 15:08:40|17403.51|17283.51|17426.35|17306.35|17426.35|17306.35|17403.51|17283.51|10
1622041730000|2021-05-26 15:08:50|17427.16|17307.16|17426.31|17306.31|17428.86|17308.86|17426.21|17306.21|10
1622041740000|2021-05-26 15:09:00|17426.12|17306.12|17429.77|17309.77|17430.37|17310.37|17425.55|17305.55|10
1622041750000|2021-05-26 15:09:10|17428.53|17308.53|17416.5|17296.5|17428.53|17308.53|17415.42|17295.42|10
1622041760000|2021-05-26 15:09:20|17418.76|17298.76|17423.05|17303.05|17424.48|17304.48|17418.76|17298.76|10
1622041770000|2021-05-26 15:09:30|17423.71|17303.71|17427.78|17307.78|17427.78|17307.78|17423.71|17303.71|10
1622041780000|2021-05-26 15:09:40|17427.14|17307.14|17421|17301|17427.14|17307.14|17420.47|17300.47|10
1622041790000|2021-05-26 15:09:50|17421.85|17301.85|17427.17|17307.17|17427.5|17307.5|17421.85|17301.85|10
1622041800000|2021-05-26 15:10:00|17426.65|17306.65|17430.64|17310.64|17430.64|17310.64|17426.65|17306.65|10
1622041810000|2021-05-26 15:10:10|17432.39|17312.39|17439.95|17319.95|17439.95|17319.95|17432.39|17312.39|10
1622041820000|2021-05-26 15:10:20|17439.3|17319.3|17440.89|17320.89|17443.09|17323.09|17439.3|17319.3|10
1622041830000|2021-05-26 15:10:30|17440.8|17320.8|17434.22|17314.22|17440.8|17320.8|17433.94|17313.94|10
1622041840000|2021-05-26 15:10:40|17434.12|17314.12|17432.36|17312.36|17434.94|17314.94|17430.79|17310.79|9
1622041850000|2021-05-26 15:10:50|17433.33|17313.33|17434.92|17314.92|17436.63|17316.63|17433.33|17313.33|10
1622041860000|2021-05-26 15:11:00|17435.93|17315.93|17440.09|17320.09|17440.44|17320.44|17435.05|17315.05|10
1622041870000|2021-05-26 15:11:10|17442.03|17322.03|17447.67|17327.67|17447.67|17327.67|17442.03|17322.03|10
1622041880000|2021-05-26 15:11:20|17448.68|17328.68|17457.09|17337.09|17457.09|17337.09|17447.6|17327.6|10
1622041890000|2021-05-26 15:11:30|17458.2|17338.2|17479.79|17359.79|17479.79|17359.79|17458.2|17338.2|10
1622041900000|2021-05-26 15:11:40|17481.47|17361.47|17484.74|17364.74|17485.56|17365.56|17481.47|17361.47|10
1622041910000|2021-05-26 15:11:50|17484.2|17364.2|17484.61|17364.61|17487.86|17367.86|17483.9|17363.9|9
1622041920000|2021-05-26 15:12:00|17484.7|17364.7|17487.86|17367.86|17487.86|17367.86|17482.15|17362.15|10
1622041930000|2021-05-26 15:12:10|17488.77|17368.77|17495.09|17375.09|17495.09|17375.09|17488.77|17368.77|10
1622041940000|2021-05-26 15:12:20|17495.02|17375.02|17500.53|17380.53|17500.53|17380.53|17495.02|17375.02|10
1622041950000|2021-05-26 15:12:30|17500.41|17380.41|17503.47|17383.47|17504.14|17384.14|17499.98|17379.98|10
1622041960000|2021-05-26 15:12:40|17503.79|17383.79|17507.85|17387.85|17508.38|17388.38|17503.76|17383.76|10
1622041970000|2021-05-26 15:12:50|17509|17389|17507.48|17387.48|17509|17389|17506.61|17386.61|10
1622041980000|2021-05-26 15:13:00|17508.15|17388.15|17506.36|17386.36|17509.85|17389.85|17506.36|17386.36|10
1622041990000|2021-05-26 15:13:10|17506.35|17386.35|17497.62|17377.62|17507.69|17387.69|17497.62|17377.62|10
1622042000000|2021-05-26 15:13:20|17496.71|17376.71|17467.77|17347.77|17496.71|17376.71|17467.77|17347.77|10
1622042010000|2021-05-26 15:13:30|17467.51|17347.51|17457.21|17337.21|17467.51|17347.51|17456.88|17336.88|10
1622042020000|2021-05-26 15:13:40|17456.83|17336.83|17438.53|17318.53|17457.9|17337.9|17438.53|17318.53|10
1622042030000|2021-05-26 15:13:50|17434.84|17314.84|17413.7|17293.7|17434.84|17314.84|17413.7|17293.7|10
1622042040000|2021-05-26 15:14:00|17409.81|17289.81|17394.28|17274.28|17409.81|17289.81|17392.71|17272.71|10
1622042050000|2021-05-26 15:14:10|17394.77|17274.77|17392.03|17272.03|17394.77|17274.77|17391.81|17271.81|10
1622042060000|2021-05-26 15:14:20|17391.43|17271.43|17390.2|17270.2|17391.81|17271.81|17384.88|17264.88|10
1622042070000|2021-05-26 15:14:30|17387.87|17267.87|17362.49|17242.49|17387.87|17267.87|17362.49|17242.49|10
1622042080000|2021-05-26 15:14:40|17358.96|17238.96|17335.61|17215.61|17358.96|17238.96|17335.61|17215.61|10
1622042090000|2021-05-26 15:14:50|17338.38|17218.38|17327.23|17207.23|17338.96|17218.96|17327.23|17207.23|10
1622042100000|2021-05-26 15:15:00|17326.01|17206.01|17329.48|17209.48|17329.48|17209.48|17320.03|17200.03|10
1622042110000|2021-05-26 15:15:10|17330.84|17210.84|17347.73|17227.73|17347.73|17227.73|17329.7|17209.7|10
1622042120000|2021-05-26 15:15:20|17348.76|17228.76|17358.01|17238.01|17358.01|17238.01|17348.76|17228.76|10
1622042130000|2021-05-26 15:15:30|17355.85|17235.85|17352.46|17232.46|17357.42|17237.42|17351.15|17231.15|10
1622042140000|2021-05-26 15:15:40|17352.94|17232.94|17358.83|17238.83|17358.83|17238.83|17352.91|17232.91|10
1622042150000|2021-05-26 15:15:50|17360.35|17240.35|17372.1|17252.1|17372.1|17252.1|17360.35|17240.35|10
1622042160000|2021-05-26 15:16:00|17372.8|17252.8|17385.63|17265.63|17385.89|17265.89|17372.8|17252.8|10
1622042170000|2021-05-26 15:16:10|17385.73|17265.73|17383.08|17263.08|17388.85|17268.85|17382.23|17262.23|10
1622042180000|2021-05-26 15:16:20|17378.25|17258.25|17349.86|17229.86|17378.25|17258.25|17349.86|17229.86|10
1622042190000|2021-05-26 15:16:30|17348.3|17228.3|17341.28|17221.28|17350.17|17230.17|17341.28|17221.28|10
1622042200000|2021-05-26 15:16:40|17341.07|17221.07|17338.23|17218.23|17341.27|17221.27|17334.64|17214.64|10
1622042210000|2021-05-26 15:16:50|17336.97|17216.97|17323.17|17203.17|17336.97|17216.97|17323.17|17203.17|10
1622042220000|2021-05-26 15:17:00|17321.95|17201.95|17313.14|17193.14|17321.95|17201.95|17312.79|17192.79|10
1622042230000|2021-05-26 15:17:10|17310.97|17190.97|17301.33|17181.33|17310.97|17190.97|17301.33|17181.33|10
1622042240000|2021-05-26 15:17:20|17300.84|17180.84|17303.21|17183.21|17303.21|17183.21|17300.55|17180.55|9
1622042250000|2021-05-26 15:17:30|17304.13|17184.13|17309.91|17189.91|17309.91|17189.91|17304.13|17184.13|10
1622042260000|2021-05-26 15:17:40|17311.26|17191.26|17305.19|17185.19|17311.26|17191.26|17305.19|17185.19|10
1622042270000|2021-05-26 15:17:50|17303.68|17183.68|17304.67|17184.67|17305.69|17185.69|17303.14|17183.14|10
1622042280000|2021-05-26 15:18:00|17305|17185|17302.56|17182.56|17305.98|17185.98|17302.56|17182.56|10
1622042290000|2021-05-26 15:18:10|17302.17|17182.17|17285.22|17165.22|17302.17|17182.17|17285.22|17165.22|10
1622042300000|2021-05-26 15:18:20|17283.2|17163.2|17273.25|17153.25|17283.26|17163.26|17271.45|17151.45|10
1622042310000|2021-05-26 15:18:30|17274.15|17154.15|17263.78|17143.78|17274.15|17154.15|17263.78|17143.78|10
1622042320000|2021-05-26 15:18:40|17262.48|17142.48|17260.39|17140.39|17263.05|17143.05|17260.39|17140.39|10
1622042330000|2021-05-26 15:18:50|17260.74|17140.74|17266|17146|17266.2|17146.2|17260.74|17140.74|10
1622042340000|2021-05-26 15:19:00|17266.35|17146.35|17260.55|17140.55|17266.35|17146.35|17259.21|17139.21|10
1622042350000|2021-05-26 15:19:10|17260.14|17140.14|17261.23|17141.23|17261.42|17141.42|17259.63|17139.63|10
1622042360000|2021-05-26 15:19:20|17261.74|17141.74|17253.96|17133.96|17262.45|17142.45|17253.96|17133.96|10
1622042370000|2021-05-26 15:19:30|17252.42|17132.42|17260.84|17140.84|17260.84|17140.84|17252.38|17132.38|10
1622042380000|2021-05-26 15:19:40|17261.77|17141.77|17249.92|17129.92|17261.77|17141.77|17249.92|17129.92|10
1622042390000|2021-05-26 15:19:50|17248.83|17128.83|17244.56|17124.56|17248.83|17128.83|17244.56|17124.56|10
1622042400000|2021-05-26 15:20:00|17243.84|17123.84|17225.62|17105.62|17243.84|17123.84|17225.62|17105.62|10
1622042410000|2021-05-26 15:20:10|17216.49|17096.49|17206.52|17086.52|17216.49|17096.49|17206.52|17086.52|10
1622042420000|2021-05-26 15:20:20|17202.92|17082.92|17209.02|17089.02|17209.11|17089.11|17202.92|17082.92|10
1622042430000|2021-05-26 15:20:30|17208.1|17088.1|17212.3|17092.3|17212.42|17092.42|17208.1|17088.1|10
1622042440000|2021-05-26 15:20:40|17214.25|17094.25|17234.21|17114.21|17234.21|17114.21|17214.25|17094.25|10
1622042450000|2021-05-26 15:20:50|17239.57|17119.57|17236.98|17116.98|17243.1|17123.1|17236.98|17116.98|10
1622042460000|2021-05-26 15:21:00|17235.18|17115.18|17217.17|17097.17|17235.18|17115.18|17217.17|17097.17|10
1622042470000|2021-05-26 15:21:10|17214.04|17094.04|17197.56|17077.56|17214.04|17094.04|17197.56|17077.56|10
1622042480000|2021-05-26 15:21:20|17197.35|17077.35|17187.89|17067.89|17197.35|17077.35|17187.34|17067.34|10
1622042490000|2021-05-26 15:21:30|17188.18|17068.18|17187.67|17067.67|17188.18|17068.18|17185.4|17065.4|10
1622042500000|2021-05-26 15:21:40|17188.71|17068.71|17191.02|17071.02|17191.02|17071.02|17186.4|17066.4|10
1622042510000|2021-05-26 15:21:50|17191.65|17071.65|17196.4|17076.4|17196.4|17076.4|17191.17|17071.17|10
1622042520000|2021-05-26 15:22:00|17196.86|17076.86|17214.95|17094.95|17214.95|17094.95|17196.12|17076.12|10
1622042530000|2021-05-26 15:22:10|17216.6|17096.6|17218.02|17098.02|17221.96|17101.96|17216.6|17096.6|10
1622042540000|2021-05-26 15:22:20|17216.86|17096.86|17210.76|17090.76|17216.86|17096.86|17210.76|17090.76|10
1622042550000|2021-05-26 15:22:30|17210.56|17090.56|17219.2|17099.2|17219.2|17099.2|17210.56|17090.56|10
1622042560000|2021-05-26 15:22:40|17219.37|17099.37|17221.14|17101.14|17221.35|17101.35|17219.37|17099.37|10
1622042570000|2021-05-26 15:22:50|17223.98|17103.98|17232.94|17112.94|17232.94|17112.94|17223.98|17103.98|10
1622042580000|2021-05-26 15:23:00|17233.58|17113.58|17261.24|17141.24|17261.24|17141.24|17233.58|17113.58|10
1622042590000|2021-05-26 15:23:10|17264.51|17144.51|17277.27|17157.27|17277.27|17157.27|17263.46|17143.46|10
1622042600000|2021-05-26 15:23:20|17277.81|17157.81|17265.13|17145.13|17278.65|17158.65|17265.13|17145.13|10
1622042610000|2021-05-26 15:23:30|17261.43|17141.43|17236.57|17116.57|17261.43|17141.43|17236.57|17116.57|10
1622042620000|2021-05-26 15:23:40|17233.87|17113.87|17228.35|17108.35|17233.87|17113.87|17228.03|17108.03|10
1622042630000|2021-05-26 15:23:50|17226.63|17106.63|17230.67|17110.67|17232.04|17112.04|17226.24|17106.24|10
1622042640000|2021-05-26 15:24:00|17228.86|17108.86|17219.82|17099.82|17228.86|17108.86|17219.82|17099.82|10
1622042650000|2021-05-26 15:24:10|17219.85|17099.85|17223.42|17103.42|17223.42|17103.42|17217.67|17097.67|10
1622042660000|2021-05-26 15:24:20|17225.26|17105.26|17223.69|17103.69|17225.64|17105.64|17222.59|17102.59|10
1622042670000|2021-05-26 15:24:30|17222.32|17102.32|17222.53|17102.53|17223.01|17103.01|17220.46|17100.46|10
1622042680000|2021-05-26 15:24:40|17222.81|17102.81|17225.65|17105.65|17225.65|17105.65|17221.93|17101.93|10
1622042690000|2021-05-26 15:24:50|17225.95|17105.95|17230.47|17110.47|17230.47|17110.47|17225.95|17105.95|10
1622042700000|2021-05-26 15:25:00|17233.41|17113.41|17230.75|17110.75|17235.14|17115.14|17229.83|17109.83|9
1622042710000|2021-05-26 15:25:10|17228.74|17108.74|17226.59|17106.59|17228.74|17108.74|17226.19|17106.19|10
1622042720000|2021-05-26 15:25:20|17226.37|17106.37|17223.19|17103.19|17226.37|17106.37|17222.56|17102.56|10
1622042730000|2021-05-26 15:25:30|17223.06|17103.06|17228.96|17108.96|17229.98|17109.98|17223.06|17103.06|10
1622042740000|2021-05-26 15:25:40|17228.39|17108.39|17218.36|17098.36|17228.39|17108.39|17218.36|17098.36|10
1622042750000|2021-05-26 15:25:50|17217.96|17097.96|17206.26|17086.26|17217.96|17097.96|17206.26|17086.26|10
1622042760000|2021-05-26 15:26:00|17207.09|17087.09|17193.2|17073.2|17207.09|17087.09|17193.2|17073.2|10
1622042770000|2021-05-26 15:26:10|17193.21|17073.21|17189.25|17069.25|17193.21|17073.21|17186.88|17066.88|10
1622042780000|2021-05-26 15:26:20|17189.97|17069.97|17192.64|17072.64|17197.48|17077.48|17189.7|17069.7|10
1622042790000|2021-05-26 15:26:30|17191.4|17071.4|17188.46|17068.46|17193.97|17073.97|17187.18|17067.18|10
1622042800000|2021-05-26 15:26:40|17190.04|17070.04|17188.4|17068.4|17191|17071|17188.28|17068.28|9
1622042810000|2021-05-26 15:26:50|17187.14|17067.14|17179.56|17059.56|17188.1|17068.1|17178.1|17058.1|10
1622042820000|2021-05-26 15:27:00|17179.52|17059.52|17163.18|17043.18|17179.52|17059.52|17163.18|17043.18|10
1622042830000|2021-05-26 15:27:10|17165.26|17045.26|17163.25|17043.25|17165.26|17045.26|17161.68|17041.68|10
1622042840000|2021-05-26 15:27:20|17163.75|17043.75|17181.86|17061.86|17181.86|17061.86|17163.75|17043.75|10
1622042850000|2021-05-26 15:27:30|17183.22|17063.22|17183.66|17063.66|17183.66|17063.66|17180.59|17060.59|10
1622042860000|2021-05-26 15:27:40|17184.19|17064.19|17198|17078|17198|17078|17183.77|17063.77|10
1622042870000|2021-05-26 15:27:50|17199.66|17079.66|17196.7|17076.7|17199.94|17079.94|17195.04|17075.04|10
1622042880000|2021-05-26 15:28:00|17195.94|17075.94|17199.52|17079.52|17199.52|17079.52|17195.94|17075.94|9
1622042890000|2021-05-26 15:28:10|17204.82|17084.82|17210.42|17090.42|17210.77|17090.77|17204.82|17084.82|10
1622042900000|2021-05-26 15:28:20|17210.14|17090.14|17211.25|17091.25|17211.25|17091.25|17208.55|17088.55|10
1622042910000|2021-05-26 15:28:30|17212.38|17092.38|17212.79|17092.79|17214.71|17094.71|17211.56|17091.56|10
1622042920000|2021-05-26 15:28:40|17213.45|17093.45|17214.81|17094.81|17217.09|17097.09|17213.45|17093.45|10
1622042930000|2021-05-26 15:28:50|17212.88|17092.88|17216.85|17096.85|17216.85|17096.85|17212.88|17092.88|10
1622042940000|2021-05-26 15:29:00|17216.79|17096.79|17232.12|17112.12|17232.12|17112.12|17216.79|17096.79|10
1622042950000|2021-05-26 15:29:10|17233.55|17113.55|17234.98|17114.98|17234.98|17114.98|17232.73|17112.73|9
1622042960000|2021-05-26 15:29:20|17237.45|17117.45|17250.53|17130.53|17250.53|17130.53|17237.45|17117.45|10
1622042970000|2021-05-26 15:29:30|17251.7|17131.7|17261.68|17141.68|17263.03|17143.03|17251.7|17131.7|10
1622042980000|2021-05-26 15:29:40|17261.32|17141.32|17256.99|17136.99|17261.32|17141.32|17256.99|17136.99|10
1622042990000|2021-05-26 15:29:50|17256.92|17136.92|17256.1|17136.1|17256.92|17136.92|17253.62|17133.62|10
1622043000000|2021-05-26 15:30:00|17255.69|17135.69|17254.93|17134.93|17255.86|17135.86|17254.93|17134.93|10
1622043010000|2021-05-26 15:30:10|17254.45|17134.45|17254.91|17134.91|17254.91|17134.91|17252.54|17132.54|10
1622043020000|2021-05-26 15:30:20|17257.04|17137.04|17272.3|17152.3|17272.3|17152.3|17257.04|17137.04|10
1622043030000|2021-05-26 15:30:30|17273.64|17153.64|17298.84|17178.84|17298.84|17178.84|17273.64|17153.64|10
1622043040000|2021-05-26 15:30:40|17302.88|17182.88|17311.83|17191.83|17311.83|17191.83|17301.37|17181.37|10
1622043050000|2021-05-26 15:30:50|17312.15|17192.15|17320.55|17200.55|17321.52|17201.52|17312.15|17192.15|10
1622043060000|2021-05-26 15:31:00|17321.26|17201.26|17310.83|17190.83|17321.76|17201.76|17310.83|17190.83|10
1622043070000|2021-05-26 15:31:10|17309.29|17189.29|17312.76|17192.76|17312.76|17192.76|17307.48|17187.48|10
1622043080000|2021-05-26 15:31:20|17312.24|17192.24|17331.4|17211.4|17331.4|17211.4|17312.24|17192.24|10
1622043090000|2021-05-26 15:31:30|17333.19|17213.19|17341.53|17221.53|17342.85|17222.85|17333.19|17213.19|10
1622043100000|2021-05-26 15:31:40|17343.72|17223.72|17365.85|17245.85|17365.85|17245.85|17343.72|17223.72|10
1622043110000|2021-05-26 15:31:50|17368.89|17248.89|17376.39|17256.39|17376.39|17256.39|17367.7|17247.7|10
1622043120000|2021-05-26 15:32:00|17377.04|17257.04|17391.02|17271.02|17392.9|17272.9|17377.04|17257.04|10
1622043130000|2021-05-26 15:32:10|17391.36|17271.36|17381.85|17261.85|17391.36|17271.36|17381.85|17261.85|10
1622043140000|2021-05-26 15:32:20|17381.15|17261.15|17365.63|17245.63|17381.15|17261.15|17365.13|17245.13|10
1622043150000|2021-05-26 15:32:30|17365.24|17245.24|17372|17252|17372|17252|17364.88|17244.88|10
1622043160000|2021-05-26 15:32:40|17372.93|17252.93|17383.03|17263.03|17383.03|17263.03|17372.93|17252.93|10
1622043170000|2021-05-26 15:32:50|17383.79|17263.79|17382.1|17262.1|17386.4|17266.4|17382.1|17262.1|10
1622043180000|2021-05-26 15:33:00|17381.86|17261.86|17382.98|17262.98|17382.98|17262.98|17381.38|17261.38|10
1622043190000|2021-05-26 15:33:10|17383.04|17263.04|17388.95|17268.95|17388.95|17268.95|17383.04|17263.04|10
1622043200000|2021-05-26 15:33:20|17389.68|17269.68|17394.14|17274.14|17394.91|17274.91|17389.68|17269.68|10
1622043210000|2021-05-26 15:33:30|17393.38|17273.38|17390.29|17270.29|17393.38|17273.38|17390.11|17270.11|10
1622043220000|2021-05-26 15:33:40|17390.15|17270.15|17388.1|17268.1|17390.15|17270.15|17387.57|17267.57|10
1622043230000|2021-05-26 15:33:50|17387.6|17267.6|17395.35|17275.35|17395.35|17275.35|17387.6|17267.6|10
1622043240000|2021-05-26 15:34:00|17397.15|17277.15|17395.47|17275.47|17397.15|17277.15|17394.53|17274.53|10
1622043250000|2021-05-26 15:34:10|17394.71|17274.71|17386.21|17266.21|17394.71|17274.71|17386.21|17266.21|10
1622043260000|2021-05-26 15:34:20|17385.99|17265.99|17391.36|17271.36|17392.06|17272.06|17385.99|17265.99|10
1622043270000|2021-05-26 15:34:30|17391.78|17271.78|17388.06|17268.06|17392.01|17272.01|17388.06|17268.06|10
1622043280000|2021-05-26 15:34:40|17388.03|17268.03|17375.69|17255.69|17388.31|17268.31|17375.69|17255.69|10
1622043290000|2021-05-26 15:34:50|17374.91|17254.91|17374.94|17254.94|17376.57|17256.57|17374.37|17254.37|10
1622043300000|2021-05-26 15:35:00|17373.46|17253.46|17351.46|17231.46|17373.46|17253.46|17351.46|17231.46|10
1622043310000|2021-05-26 15:35:10|17347.19|17227.19|17340.78|17220.78|17347.19|17227.19|17339.79|17219.79|10
1622043320000|2021-05-26 15:35:20|17341.09|17221.09|17336.37|17216.37|17341.09|17221.09|17334.75|17214.75|10
1622043330000|2021-05-26 15:35:30|17339.22|17219.22|17344.36|17224.36|17344.36|17224.36|17339.22|17219.22|10
1622043340000|2021-05-26 15:35:40|17346.58|17226.58|17349.97|17229.97|17349.97|17229.97|17346.58|17226.58|10
1622043350000|2021-05-26 15:35:50|17350.05|17230.05|17367.5|17247.5|17367.5|17247.5|17350.05|17230.05|10
1622043360000|2021-05-26 15:36:00|17368.41|17248.41|17391.15|17271.15|17391.15|17271.15|17368.41|17248.41|10
1622043370000|2021-05-26 15:36:10|17390.89|17270.89|17403.49|17283.49|17403.49|17283.49|17390.89|17270.89|10
1622043380000|2021-05-26 15:36:20|17403.46|17283.46|17416.58|17296.58|17416.58|17296.58|17403.46|17283.46|10
1622043390000|2021-05-26 15:36:30|17418.39|17298.39|17430.48|17310.48|17431.65|17311.65|17418.39|17298.39|10
1622043400000|2021-05-26 15:36:40|17430.24|17310.24|17424.3|17304.3|17430.24|17310.24|17424.19|17304.19|10
1622043410000|2021-05-26 15:36:50|17424.56|17304.56|17421.47|17301.47|17425.84|17305.84|17421.47|17301.47|10
1622043420000|2021-05-26 15:37:00|17420.01|17300.01|17424.26|17304.26|17425.78|17305.78|17418.12|17298.12|10
1622043430000|2021-05-26 15:37:10|17422.36|17302.36|17419.94|17299.94|17423.17|17303.17|17418.66|17298.66|10
1622043440000|2021-05-26 15:37:20|17420.57|17300.57|17428.03|17308.03|17428.03|17308.03|17420.53|17300.53|10
1622043450000|2021-05-26 15:37:30|17429.21|17309.21|17435.73|17315.73|17436.28|17316.28|17429.21|17309.21|10
1622043460000|2021-05-26 15:37:40|17436.58|17316.58|17443.58|17323.58|17444.69|17324.69|17436.58|17316.58|10
1622043470000|2021-05-26 15:37:50|17444.6|17324.6|17448.18|17328.18|17450.4|17330.4|17444.6|17324.6|10
1622043480000|2021-05-26 15:38:00|17449.33|17329.33|17446.54|17326.54|17449.69|17329.69|17446.54|17326.54|10
1622043490000|2021-05-26 15:38:10|17446.2|17326.2|17431.72|17311.72|17446.2|17326.2|17430.78|17310.78|10
1622043500000|2021-05-26 15:38:20|17432.07|17312.07|17432.65|17312.65|17432.65|17312.65|17430.07|17310.07|10
1622043510000|2021-05-26 15:38:30|17433.03|17313.03|17438.66|17318.66|17438.66|17318.66|17433.03|17313.03|10
1622043520000|2021-05-26 15:38:40|17440.35|17320.35|17445.42|17325.42|17446.19|17326.19|17440.35|17320.35|10
1622043530000|2021-05-26 15:38:50|17446.69|17326.69|17457.74|17337.74|17457.94|17337.94|17446.69|17326.69|10
1622043540000|2021-05-26 15:39:00|17458.35|17338.35|17467.02|17347.02|17467.02|17347.02|17458.35|17338.35|10
1622043550000|2021-05-26 15:39:10|17468.67|17348.67|17467.71|17347.71|17472.71|17352.71|17467.71|17347.71|10
1622043560000|2021-05-26 15:39:20|17465.93|17345.93|17461.94|17341.94|17465.93|17345.93|17461.02|17341.02|10
1622043570000|2021-05-26 15:39:30|17461.23|17341.23|17456.62|17336.62|17461.23|17341.23|17456.62|17336.62|10
1622043580000|2021-05-26 15:39:40|17455.93|17335.93|17445.29|17325.29|17455.93|17335.93|17445.29|17325.29|10
1622043590000|2021-05-26 15:39:50|17442.81|17322.81|17436.3|17316.3|17442.81|17322.81|17436.3|17316.3|8
1622043600000|2021-05-26 15:40:00|17435.47|17315.47|17437.44|17317.44|17439.35|17319.35|17435.47|17315.47|10
1622043610000|2021-05-26 15:40:10|17438.21|17318.21|17438.78|17318.78|17439.55|17319.55|17438.21|17318.21|10
1622043620000|2021-05-26 15:40:20|17440.16|17320.16|17444.47|17324.47|17444.47|17324.47|17437.98|17317.98|10
1622043630000|2021-05-26 15:40:30|17445.46|17325.46|17444.01|17324.01|17447.47|17327.47|17443.98|17323.98|10
1622043640000|2021-05-26 15:40:40|17444.07|17324.07|17444.54|17324.54|17445.68|17325.68|17443.52|17323.52|10
1622043650000|2021-05-26 15:40:50|17445.53|17325.53|17441.76|17321.76|17446.85|17326.85|17441.76|17321.76|9
1622043660000|2021-05-26 15:41:00|17441.81|17321.81|17443.02|17323.02|17443.37|17323.37|17440.85|17320.85|10
1622043670000|2021-05-26 15:41:10|17443.49|17323.49|17444.41|17324.41|17444.41|17324.41|17441.84|17321.84|10
1622043680000|2021-05-26 15:41:20|17444.36|17324.36|17447.56|17327.56|17447.68|17327.68|17444.09|17324.09|9
1622043690000|2021-05-26 15:41:30|17448.03|17328.03|17442.21|17322.21|17448.03|17328.03|17442.21|17322.21|10
1622043700000|2021-05-26 15:41:40|17439.41|17319.41|17430.94|17310.94|17439.41|17319.41|17430.94|17310.94|10
1622043710000|2021-05-26 15:41:50|17429.93|17309.93|17423.72|17303.72|17429.93|17309.93|17423.72|17303.72|10
1622043720000|2021-05-26 15:42:00|17420.8|17300.8|17408.49|17288.49|17420.8|17300.8|17408.49|17288.49|10
1622043730000|2021-05-26 15:42:10|17406.31|17286.31|17401.71|17281.71|17406.31|17286.31|17400.51|17280.51|10
1622043740000|2021-05-26 15:42:20|17401.02|17281.02|17400.69|17280.69|17402.37|17282.37|17399.93|17279.93|10
1622043750000|2021-05-26 15:42:30|17400.21|17280.21|17393.39|17273.39|17400.21|17280.21|17391.51|17271.51|10
1622043760000|2021-05-26 15:42:40|17393.28|17273.28|17391.04|17271.04|17393.52|17273.52|17391.04|17271.04|10
1622043770000|2021-05-26 15:42:50|17389.27|17269.27|17382|17262|17389.27|17269.27|17382|17262|10
1622043780000|2021-05-26 15:43:00|17380.82|17260.82|17387.91|17267.91|17388.16|17268.16|17380.82|17260.82|10
1622043790000|2021-05-26 15:43:10|17388.18|17268.18|17398.14|17278.14|17398.14|17278.14|17388.18|17268.18|10
1622043800000|2021-05-26 15:43:20|17399.38|17279.38|17416.41|17296.41|17416.41|17296.41|17399.07|17279.07|10
1622043810000|2021-05-26 15:43:30|17416.1|17296.1|17412.39|17292.39|17416.35|17296.35|17412.39|17292.39|9
1622043820000|2021-05-26 15:43:40|17412.17|17292.17|17405.35|17285.35|17412.17|17292.17|17405.35|17285.35|10
1622043830000|2021-05-26 15:43:50|17404.22|17284.22|17402.01|17282.01|17404.22|17284.22|17401.96|17281.96|10
1622043840000|2021-05-26 15:44:00|17402.62|17282.62|17409.71|17289.71|17410.1|17290.1|17402.62|17282.62|10
1622043850000|2021-05-26 15:44:10|17408.19|17288.19|17404.24|17284.24|17409.02|17289.02|17403.95|17283.95|10
1622043860000|2021-05-26 15:44:20|17404.03|17284.03|17404.68|17284.68|17404.81|17284.81|17403.5|17283.5|9
1622043870000|2021-05-26 15:44:30|17405.98|17285.98|17406.81|17286.81|17408.01|17288.01|17405.69|17285.69|10
1622043880000|2021-05-26 15:44:40|17406.79|17286.79|17402.32|17282.32|17406.79|17286.79|17401.85|17281.85|10
1622043890000|2021-05-26 15:44:50|17401.06|17281.06|17400.36|17280.36|17401.22|17281.22|17400.02|17280.02|9
1622043900000|2021-05-26 15:45:00|17400.84|17280.84|17398.9|17278.9|17402.02|17282.02|17398.9|17278.9|10
1622043910000|2021-05-26 15:45:10|17397.92|17277.92|17395.97|17275.97|17398.26|17278.26|17395.97|17275.97|10
1622043920000|2021-05-26 15:45:20|17394.8|17274.8|17393.87|17273.87|17395.96|17275.96|17393.87|17273.87|10
1622043930000|2021-05-26 15:45:30|17392.15|17272.15|17383.05|17263.05|17392.15|17272.15|17382.89|17262.89|10
1622043940000|2021-05-26 15:45:40|17383.36|17263.36|17375.72|17255.72|17383.95|17263.95|17375.72|17255.72|10
1622043950000|2021-05-26 15:45:50|17376.57|17256.57|17371.34|17251.34|17376.57|17256.57|17371.34|17251.34|10
1622043960000|2021-05-26 15:46:00|17370.2|17250.2|17355.94|17235.94|17370.2|17250.2|17355.94|17235.94|10
1622043970000|2021-05-26 15:46:10|17354.01|17234.01|17345.5|17225.5|17354.01|17234.01|17344.12|17224.12|10
1622043980000|2021-05-26 15:46:20|17345.16|17225.16|17342.89|17222.89|17345.16|17225.16|17341.53|17221.53|10
1622043990000|2021-05-26 15:46:30|17342.58|17222.58|17334.76|17214.76|17343.02|17223.02|17334.6|17214.6|10
1622044000000|2021-05-26 15:46:40|17335.05|17215.05|17332.36|17212.36|17335.05|17215.05|17331.93|17211.93|10
1622044010000|2021-05-26 15:46:50|17330.42|17210.42|17327.93|17207.93|17330.42|17210.42|17327.86|17207.86|10
1622044020000|2021-05-26 15:47:00|17327.42|17207.42|17328.08|17208.08|17328.94|17208.94|17325.95|17205.95|9
1622044030000|2021-05-26 15:47:10|17327.87|17207.87|17331.11|17211.11|17331.65|17211.65|17326.64|17206.64|10
1622044040000|2021-05-26 15:47:20|17332.41|17212.41|17342.58|17222.58|17342.58|17222.58|17332.41|17212.41|10
1622044050000|2021-05-26 15:47:30|17343.48|17223.48|17346.18|17226.18|17346.18|17226.18|17343.48|17223.48|10
1622044060000|2021-05-26 15:47:40|17345.74|17225.74|17336.77|17216.77|17345.74|17225.74|17336.77|17216.77|10
1622044070000|2021-05-26 15:47:50|17337.29|17217.29|17333.69|17213.69|17337.29|17217.29|17333.69|17213.69|10
1622044080000|2021-05-26 15:48:00|17334.42|17214.42|17328.75|17208.75|17335.01|17215.01|17328.75|17208.75|10
1622044090000|2021-05-26 15:48:10|17328.06|17208.06|17326.01|17206.01|17328.7|17208.7|17326.01|17206.01|10
1622044100000|2021-05-26 15:48:20|17327.32|17207.32|17326.37|17206.37|17327.32|17207.32|17324.86|17204.86|10
1622044110000|2021-05-26 15:48:30|17326.5|17206.5|17315.33|17195.33|17326.5|17206.5|17315.02|17195.02|10
1622044120000|2021-05-26 15:48:40|17315.47|17195.47|17308.98|17188.98|17315.47|17195.47|17308.98|17188.98|10
1622044130000|2021-05-26 15:48:50|17308.66|17188.66|17310.94|17190.94|17311.08|17191.08|17306.86|17186.86|10
1622044140000|2021-05-26 15:49:00|17310.37|17190.37|17326.45|17206.45|17326.45|17206.45|17309.16|17189.16|10
1622044150000|2021-05-26 15:49:10|17327.14|17207.14|17329.28|17209.28|17330.82|17210.82|17327.14|17207.14|10
1622044160000|2021-05-26 15:49:20|17327.74|17207.74|17333.78|17213.78|17333.78|17213.78|17326.75|17206.75|10
1622044170000|2021-05-26 15:49:30|17335.31|17215.31|17346.56|17226.56|17346.56|17226.56|17335.31|17215.31|10
1622044180000|2021-05-26 15:49:40|17348.16|17228.16|17353.88|17233.88|17355.43|17235.43|17348.16|17228.16|10
1622044190000|2021-05-26 15:49:50|17353.5|17233.5|17352.8|17232.8|17353.5|17233.5|17351.45|17231.45|10
1622044200000|2021-05-26 15:50:00|17355.76|17235.76|17374.32|17254.32|17374.32|17254.32|17355.76|17235.76|10
1622044210000|2021-05-26 15:50:10|17379.12|17259.12|17381.11|17261.11|17382.82|17262.82|17378.82|17258.82|10
1622044220000|2021-05-26 15:50:20|17381.73|17261.73|17393.37|17273.37|17393.37|17273.37|17381.73|17261.73|10
1622044230000|2021-05-26 15:50:30|17392.35|17272.35|17405.42|17285.42|17405.42|17285.42|17392.35|17272.35|10
1622044240000|2021-05-26 15:50:40|17405.21|17285.21|17413.06|17293.06|17413.87|17293.87|17405.21|17285.21|10
1622044250000|2021-05-26 15:50:50|17413.14|17293.14|17417|17297|17422.38|17302.38|17413.14|17293.14|10
1622044260000|2021-05-26 15:51:00|17416.54|17296.54|17419.29|17299.29|17419.59|17299.59|17416.15|17296.15|10
1622044270000|2021-05-26 15:51:10|17420.32|17300.32|17417.01|17297.01|17421.17|17301.17|17417.01|17297.01|10
1622044280000|2021-05-26 15:51:20|17418.13|17298.13|17419.85|17299.85|17419.85|17299.85|17415.08|17295.08|10
1622044290000|2021-05-26 15:51:30|17418.62|17298.62|17404.6|17284.6|17418.62|17298.62|17404.6|17284.6|10
1622044300000|2021-05-26 15:51:40|17401.55|17281.55|17381.58|17261.58|17401.55|17281.55|17381.58|17261.58|10
1622044310000|2021-05-26 15:51:50|17379.84|17259.84|17367.83|17247.83|17379.84|17259.84|17367.61|17247.61|10
1622044320000|2021-05-26 15:52:00|17368.14|17248.14|17377.62|17257.62|17377.62|17257.62|17367.92|17247.92|10
1622044330000|2021-05-26 15:52:10|17377.66|17257.66|17381.38|17261.38|17381.95|17261.95|17377.66|17257.66|10
1622044340000|2021-05-26 15:52:20|17381.29|17261.29|17393.06|17273.06|17393.06|17273.06|17381.29|17261.29|10
1622044350000|2021-05-26 15:52:30|17394.29|17274.29|17406.09|17286.09|17406.09|17286.09|17394.29|17274.29|10
1622044360000|2021-05-26 15:52:40|17410.07|17290.07|17415.41|17295.41|17415.41|17295.41|17409.76|17289.76|10
1622044370000|2021-05-26 15:52:50|17421.6|17301.6|17412.57|17292.57|17422.98|17302.98|17412.57|17292.57|10
1622044380000|2021-05-26 15:53:00|17409.77|17289.77|17380.7|17260.7|17409.77|17289.77|17380.7|17260.7|10
1622044390000|2021-05-26 15:53:10|17372.68|17252.68|17356.04|17236.04|17372.68|17252.68|17355.85|17235.85|10
1622044400000|2021-05-26 15:53:20|17358.76|17238.76|17367.4|17247.4|17367.41|17247.41|17358.76|17238.76|10
1622044410000|2021-05-26 15:53:30|17366.37|17246.37|17371.91|17251.91|17371.91|17251.91|17365.61|17245.61|10
1622044420000|2021-05-26 15:53:40|17372.58|17252.58|17374.27|17254.27|17376.46|17256.46|17372.58|17252.58|10
1622044430000|2021-05-26 15:53:50|17372.68|17252.68|17360.86|17240.86|17372.68|17252.68|17360.86|17240.86|10
1622044440000|2021-05-26 15:54:00|17361.05|17241.05|17357.81|17237.81|17361.06|17241.06|17357.44|17237.44|10
1622044450000|2021-05-26 15:54:10|17358.87|17238.87|17357.43|17237.43|17358.87|17238.87|17357.36|17237.36|10
1622044460000|2021-05-26 15:54:20|17356.16|17236.16|17353.41|17233.41|17356.16|17236.16|17353.41|17233.41|10
1622044470000|2021-05-26 15:54:30|17353.17|17233.17|17354.48|17234.48|17355.97|17235.97|17352.65|17232.65|10
1622044480000|2021-05-26 15:54:40|17353.92|17233.92|17353.59|17233.59|17354.82|17234.82|17353.59|17233.59|10
1622044490000|2021-05-26 15:54:50|17353.06|17233.06|17347.79|17227.79|17353.06|17233.06|17346.97|17226.97|10
1622044500000|2021-05-26 15:55:00|17347.73|17227.73|17348.14|17228.14|17349.09|17229.09|17346.63|17226.63|10
1622044510000|2021-05-26 15:55:10|17347.67|17227.67|17343.09|17223.09|17347.67|17227.67|17343.09|17223.09|10
1622044520000|2021-05-26 15:55:20|17343.83|17223.83|17340.26|17220.26|17343.94|17223.94|17340.26|17220.26|10
1622044530000|2021-05-26 15:55:30|17339.01|17219.01|17307.97|17187.97|17339.01|17219.01|17307.97|17187.97|10
1622044540000|2021-05-26 15:55:40|17306.92|17186.92|17295.93|17175.93|17306.92|17186.92|17295.29|17175.29|10
1622044550000|2021-05-26 15:55:50|17295.64|17175.64|17283.01|17163.01|17295.64|17175.64|17283.01|17163.01|10
1622044560000|2021-05-26 15:56:00|17280.77|17160.77|17283.63|17163.63|17283.63|17163.63|17279.57|17159.57|10
1622044570000|2021-05-26 15:56:10|17283.77|17163.77|17290.83|17170.83|17291.09|17171.09|17283.77|17163.77|10
1622044580000|2021-05-26 15:56:20|17290.1|17170.1|17295.63|17175.63|17296.33|17176.33|17289.86|17169.86|10
1622044590000|2021-05-26 15:56:30|17296.89|17176.89|17289.65|17169.65|17296.89|17176.89|17289.65|17169.65|10
1622044600000|2021-05-26 15:56:40|17287.93|17167.93|17284.85|17164.85|17287.93|17167.93|17282.76|17162.76|9
1622044610000|2021-05-26 15:56:50|17283.81|17163.81|17280.6|17160.6|17284.02|17164.02|17280.21|17160.21|10
1622044620000|2021-05-26 15:57:00|17281.16|17161.16|17287.74|17167.74|17288.06|17168.06|17281.12|17161.12|10
1622044630000|2021-05-26 15:57:10|17287.69|17167.69|17292.87|17172.87|17292.87|17172.87|17287.69|17167.69|10
1622044640000|2021-05-26 15:57:20|17293.86|17173.86|17314.21|17194.21|17314.21|17194.21|17293.86|17173.86|10
1622044650000|2021-05-26 15:57:30|17316.38|17196.38|17324.62|17204.62|17324.62|17204.62|17315.38|17195.38|10
1622044660000|2021-05-26 15:57:40|17324.11|17204.11|17323.35|17203.35|17324.29|17204.29|17321.79|17201.79|10
1622044670000|2021-05-26 15:57:50|17322.15|17202.15|17317.56|17197.56|17322.15|17202.15|17317.56|17197.56|10
1622044680000|2021-05-26 15:58:00|17318.95|17198.95|17320.85|17200.85|17321.93|17201.93|17318.95|17198.95|10
1622044690000|2021-05-26 15:58:10|17323.26|17203.26|17331.64|17211.64|17331.64|17211.64|17323.26|17203.26|10
1622044700000|2021-05-26 15:58:20|17331.81|17211.81|17336.34|17216.34|17336.34|17216.34|17331.81|17211.81|10
1622044710000|2021-05-26 15:58:30|17338.56|17218.56|17364.88|17244.88|17364.88|17244.88|17338.56|17218.56|10
1622044720000|2021-05-26 15:58:40|17367.82|17247.82|17374.93|17254.93|17375.02|17255.02|17367.82|17247.82|10
1622044730000|2021-05-26 15:58:50|17376.03|17256.03|17379.94|17259.94|17383.51|17263.51|17376.03|17256.03|10
1622044740000|2021-05-26 15:59:00|17379.8|17259.8|17380.71|17260.71|17380.71|17260.71|17378.07|17258.07|10
1622044750000|2021-05-26 15:59:10|17380|17260|17394.93|17274.93|17394.93|17274.93|17380|17260|10
1622044760000|2021-05-26 15:59:20|17394.94|17274.94|17401.63|17281.63|17402.24|17282.24|17394.43|17274.43|10
1622044770000|2021-05-26 15:59:30|17400.46|17280.46|17398.97|17278.97|17400.85|17280.85|17397.54|17277.54|10
1622044780000|2021-05-26 15:59:40|17399.82|17279.82|17397.45|17277.45|17399.82|17279.82|17396.16|17276.16|10
1622044790000|2021-05-26 15:59:50|17397.76|17277.76|17403.82|17283.82|17403.82|17283.82|17397.76|17277.76|10
1622044800000|2021-05-26 16:00:00|17404|17284|17400.08|17280.08|17404|17284|17398.5|17278.5|10
1622044810000|2021-05-26 16:00:10|17399.95|17279.95|17389.92|17269.92|17403.21|17283.21|17389.92|17269.92|10
1622044820000|2021-05-26 16:00:20|17389.39|17269.39|17384|17264|17389.42|17269.42|17383.23|17263.23|10
1622044830000|2021-05-26 16:00:30|17384.64|17264.64|17378.93|17258.93|17385|17265|17375.29|17255.29|10
1622044840000|2021-05-26 16:00:40|17378.47|17258.47|17393.36|17273.36|17393.36|17273.36|17378.47|17258.47|10
1622044850000|2021-05-26 16:00:50|17394.01|17274.01|17397.44|17277.44|17399.1|17279.1|17393.61|17273.61|10
1622044860000|2021-05-26 16:01:00|17398.32|17278.32|17399.48|17279.48|17400.83|17280.83|17398.32|17278.32|10
1622044870000|2021-05-26 16:01:10|17402.49|17282.49|17417.73|17297.73|17417.73|17297.73|17402.49|17282.49|9
1622044880000|2021-05-26 16:01:20|17419.88|17299.88|17432.66|17312.66|17432.66|17312.66|17419.88|17299.88|9
1622044890000|2021-05-26 16:01:30|17434.3|17314.3|17436.1|17316.1|17440.18|17320.18|17434.3|17314.3|10
1622044900000|2021-05-26 16:01:40|17437.25|17317.25|17442.38|17322.38|17442.38|17322.38|17437.25|17317.25|10
1622044910000|2021-05-26 16:01:50|17442.49|17322.49|17463.16|17343.16|17463.16|17343.16|17442.49|17322.49|10
1622044920000|2021-05-26 16:02:00|17462.33|17342.33|17466.52|17346.52|17466.87|17346.87|17460.96|17340.96|10
1622044930000|2021-05-26 16:02:10|17468.37|17348.37|17474.54|17354.54|17474.54|17354.54|17468.28|17348.28|10
1622044940000|2021-05-26 16:02:20|17476.07|17356.07|17469.98|17349.98|17476.07|17356.07|17468.69|17348.69|10
1622044950000|2021-05-26 16:02:30|17470.69|17350.69|17475.86|17355.86|17475.86|17355.86|17469.38|17349.38|10
1622044960000|2021-05-26 16:02:40|17475.25|17355.25|17484.5|17364.5|17485.7|17365.7|17475.25|17355.25|10
1622044970000|2021-05-26 16:02:50|17484.29|17364.29|17482.69|17362.69|17484.29|17364.29|17480.7|17360.7|10
1622044980000|2021-05-26 16:03:00|17482.16|17362.16|17483.97|17363.97|17483.97|17363.97|17479.64|17359.64|10
1622044990000|2021-05-26 16:03:10|17484.43|17364.43|17492|17372|17492|17372|17484.43|17364.43|10
1622045000000|2021-05-26 16:03:20|17492.34|17372.34|17507.13|17387.13|17507.13|17387.13|17492.34|17372.34|10
1622045010000|2021-05-26 16:03:30|17508.61|17388.61|17518.37|17398.37|17518.37|17398.37|17508.61|17388.61|10
1622045020000|2021-05-26 16:03:40|17519.1|17399.1|17524.34|17404.34|17524.61|17404.61|17519.1|17399.1|9
1622045030000|2021-05-26 16:03:50|17523.3|17403.3|17524.1|17404.1|17524.1|17404.1|17521.85|17401.85|10
1622045040000|2021-05-26 16:04:00|17524.01|17404.01|17541.95|17421.95|17541.95|17421.95|17524.01|17404.01|10
1622045050000|2021-05-26 16:04:10|17544.22|17424.22|17557.63|17437.63|17560.85|17440.85|17544.22|17424.22|10
1622045060000|2021-05-26 16:04:20|17558.26|17438.26|17550.75|17430.75|17558.26|17438.26|17550.35|17430.35|10
1622045070000|2021-05-26 16:04:30|17550.63|17430.63|17565.79|17445.79|17565.79|17445.79|17543.62|17423.62|10
1622045080000|2021-05-26 16:04:40|17571.47|17451.47|17579.66|17459.66|17579.66|17459.66|17571.47|17451.47|10
1622045090000|2021-05-26 16:04:50|17581.78|17461.78|17594.56|17474.56|17594.56|17474.56|17581.78|17461.78|10
1622045100000|2021-05-26 16:05:00|17594.54|17474.54|17601.7|17481.7|17605.64|17485.64|17594.54|17474.54|10
1622045110000|2021-05-26 16:05:10|17599.86|17479.86|17588.7|17468.7|17599.86|17479.86|17587.06|17467.06|10
1622045120000|2021-05-26 16:05:20|17589.46|17469.46|17593.54|17473.54|17594.98|17474.98|17588.14|17468.14|10
1622045130000|2021-05-26 16:05:30|17593.25|17473.25|17587.57|17467.57|17594.22|17474.22|17587.57|17467.57|10
1622045140000|2021-05-26 16:05:40|17587.19|17467.19|17597.03|17477.03|17597.03|17477.03|17586.92|17466.92|10
1622045150000|2021-05-26 16:05:50|17599.49|17479.49|17611.94|17491.94|17611.94|17491.94|17599.49|17479.49|10
1622045160000|2021-05-26 16:06:00|17612.46|17492.46|17609.7|17489.7|17612.46|17492.46|17609.32|17489.32|10
1622045170000|2021-05-26 16:06:10|17606.06|17486.06|17600.54|17480.54|17606.06|17486.06|17596.68|17476.68|10
1622045180000|2021-05-26 16:06:20|17603.55|17483.55|17625.83|17505.83|17625.83|17505.83|17603.55|17483.55|10
1622045190000|2021-05-26 16:06:30|17632.83|17512.83|17664.53|17544.53|17664.53|17544.53|17632.83|17512.83|10
1622045200000|2021-05-26 16:06:40|17663.19|17543.19|17679.93|17559.93|17679.93|17559.93|17662.73|17542.73|10
1622045210000|2021-05-26 16:06:50|17678.9|17558.9|17676.82|17556.82|17681.7|17561.7|17676.82|17556.82|10
1622045220000|2021-05-26 16:07:00|17675.03|17555.03|17672.35|17552.35|17675.03|17555.03|17671.77|17551.77|10
1622045230000|2021-05-26 16:07:10|17671.37|17551.37|17669.26|17549.26|17674.74|17554.74|17669.26|17549.26|10
1622045240000|2021-05-26 16:07:20|17667.22|17547.22|17663.17|17543.17|17667.22|17547.22|17662.9|17542.9|10
1622045250000|2021-05-26 16:07:30|17662.5|17542.5|17640.73|17520.73|17662.5|17542.5|17640.73|17520.73|10
1622045260000|2021-05-26 16:07:40|17639.38|17519.38|17637.64|17517.64|17639.38|17519.38|17637.26|17517.26|10
1622045270000|2021-05-26 16:07:50|17638.04|17518.04|17640.14|17520.14|17640.42|17520.42|17637.25|17517.25|10
1622045280000|2021-05-26 16:08:00|17641|17521|17630.37|17510.37|17641|17521|17630.37|17510.37|10
1622045290000|2021-05-26 16:08:10|17629.8|17509.8|17624.94|17504.94|17629.8|17509.8|17624.87|17504.87|10
1622045300000|2021-05-26 16:08:20|17626.22|17506.22|17630.69|17510.69|17630.97|17510.97|17626.22|17506.22|10
1622045310000|2021-05-26 16:08:30|17630.6|17510.6|17630.83|17510.83|17631.88|17511.88|17629.95|17509.95|10
1622045320000|2021-05-26 16:08:40|17630.62|17510.62|17630.88|17510.88|17631.94|17511.94|17629.7|17509.7|10
1622045330000|2021-05-26 16:08:50|17634.02|17514.02|17644.51|17524.51|17645.39|17525.39|17634.02|17514.02|10
1622045340000|2021-05-26 16:09:00|17643.69|17523.69|17645.69|17525.69|17645.91|17525.91|17642.5|17522.5|10
1622045350000|2021-05-26 16:09:10|17645.02|17525.02|17632.08|17512.08|17645.49|17525.49|17631.51|17511.51|10
1622045360000|2021-05-26 16:09:20|17631.69|17511.69|17623.59|17503.59|17631.69|17511.69|17623.59|17503.59|10
1622045370000|2021-05-26 16:09:30|17620.97|17500.97|17596.33|17476.33|17620.97|17500.97|17596.33|17476.33|10
1622045380000|2021-05-26 16:09:40|17595.51|17475.51|17595.22|17475.22|17597.63|17477.63|17593.75|17473.75|10
1622045390000|2021-05-26 16:09:50|17594.55|17474.55|17588.2|17468.2|17594.55|17474.55|17588.2|17468.2|10
1622045400000|2021-05-26 16:10:00|17587.15|17467.15|17578.06|17458.06|17587.32|17467.32|17578.06|17458.06|10
1622045410000|2021-05-26 16:10:10|17577.45|17457.45|17581.81|17461.81|17581.81|17461.81|17577.45|17457.45|10
1622045420000|2021-05-26 16:10:20|17580.78|17460.78|17587.64|17467.64|17589.85|17469.85|17580.78|17460.78|10
1622045430000|2021-05-26 16:10:30|17587.86|17467.86|17581.05|17461.05|17588.98|17468.98|17581.05|17461.05|10
1622045440000|2021-05-26 16:10:40|17580.66|17460.66|17572.5|17452.5|17580.66|17460.66|17572.5|17452.5|10
1622045450000|2021-05-26 16:10:50|17572.85|17452.85|17559.9|17439.9|17573.68|17453.68|17559.9|17439.9|10
1622045460000|2021-05-26 16:11:00|17559.56|17439.56|17551.17|17431.17|17559.56|17439.56|17549.82|17429.82|10
1622045470000|2021-05-26 16:11:10|17551.42|17431.42|17560.46|17440.46|17560.46|17440.46|17551.42|17431.42|10
1622045480000|2021-05-26 16:11:20|17560.53|17440.53|17555.29|17435.29|17560.53|17440.53|17555.29|17435.29|10
1622045490000|2021-05-26 16:11:30|17555.96|17435.96|17547.02|17427.02|17555.96|17435.96|17547.02|17427.02|10
1622045500000|2021-05-26 16:11:40|17547.23|17427.23|17549.53|17429.53|17549.53|17429.53|17546.37|17426.37|9
1622045510000|2021-05-26 16:11:50|17550.06|17430.06|17550.96|17430.96|17552.36|17432.36|17550|17430|9
1622045520000|2021-05-26 16:12:00|17551.24|17431.24|17553.92|17433.92|17553.92|17433.92|17551.24|17431.24|10
1622045530000|2021-05-26 16:12:10|17556.96|17436.96|17573.12|17453.12|17573.12|17453.12|17556.92|17436.92|10
1622045540000|2021-05-26 16:12:20|17573.5|17453.5|17569.39|17449.39|17575.95|17455.95|17569.34|17449.34|10
1622045550000|2021-05-26 16:12:30|17568.4|17448.4|17563.31|17443.31|17568.4|17448.4|17563.31|17443.31|10
1622045560000|2021-05-26 16:12:40|17563.18|17443.18|17564.74|17444.74|17564.74|17444.74|17560.64|17440.64|10
1622045570000|2021-05-26 16:12:50|17564.85|17444.85|17565.19|17445.19|17565.46|17445.46|17564.58|17444.58|10
1622045580000|2021-05-26 16:13:00|17565.21|17445.21|17562.38|17442.38|17566.15|17446.15|17562.38|17442.38|10
1622045590000|2021-05-26 16:13:10|17561.62|17441.62|17561.78|17441.78|17562.18|17442.18|17560.73|17440.73|9
1622045600000|2021-05-26 16:13:20|17563.35|17443.35|17563.88|17443.88|17563.88|17443.88|17562.98|17442.98|10
1622045610000|2021-05-26 16:13:30|17564.3|17444.3|17570.72|17450.72|17570.72|17450.72|17564.28|17444.28|10
1622045620000|2021-05-26 16:13:40|17573.46|17453.46|17578.77|17458.77|17579.06|17459.06|17573.46|17453.46|10
1622045630000|2021-05-26 16:13:50|17579.31|17459.31|17595.67|17475.67|17595.67|17475.67|17579.31|17459.31|10
1622045640000|2021-05-26 16:14:00|17595.85|17475.85|17589.23|17469.23|17596.85|17476.85|17589.23|17469.23|10
1622045650000|2021-05-26 16:14:10|17590.26|17470.26|17588.45|17468.45|17590.26|17470.26|17588.01|17468.01|10
1622045660000|2021-05-26 16:14:20|17588.44|17468.44|17591.58|17471.58|17591.58|17471.58|17587.74|17467.74|10
1622045670000|2021-05-26 16:14:30|17591.99|17471.99|17583.33|17463.33|17591.99|17471.99|17583.33|17463.33|10
1622045680000|2021-05-26 16:14:40|17582.35|17462.35|17584.68|17464.68|17584.68|17464.68|17581.08|17461.08|10
1622045690000|2021-05-26 16:14:50|17586.38|17466.38|17595.82|17475.82|17595.82|17475.82|17586.38|17466.38|10
1622045700000|2021-05-26 16:15:00|17595.55|17475.55|17604.77|17484.77|17604.77|17484.77|17595.55|17475.55|10
1622045710000|2021-05-26 16:15:10|17605.36|17485.36|17620.25|17500.25|17621.17|17501.17|17605.36|17485.36|10
1622045720000|2021-05-26 16:15:20|17624.38|17504.38|17640.78|17520.78|17640.78|17520.78|17624.38|17504.38|10
1622045730000|2021-05-26 16:15:30|17642.37|17522.37|17646.1|17526.1|17646.54|17526.54|17642.37|17522.37|10
1622045740000|2021-05-26 16:15:40|17645.68|17525.68|17651.51|17531.51|17652.59|17532.59|17645.68|17525.68|10
1622045750000|2021-05-26 16:15:50|17652.78|17532.78|17670.74|17550.74|17670.74|17550.74|17652.78|17532.78|10
1622045760000|2021-05-26 16:16:00|17670.68|17550.68|17665.74|17545.74|17671.5|17551.5|17665.7|17545.7|10
1622045770000|2021-05-26 16:16:10|17665.79|17545.79|17661.37|17541.37|17665.82|17545.82|17659.78|17539.78|10
1622045780000|2021-05-26 16:16:20|17662.88|17542.88|17662.38|17542.38|17663.33|17543.33|17661.61|17541.61|10
1622045790000|2021-05-26 16:16:30|17661.14|17541.14|17663.25|17543.25|17663.26|17543.26|17659.7|17539.7|10
1622045800000|2021-05-26 16:16:40|17664.18|17544.18|17667.02|17547.02|17668.56|17548.56|17664.18|17544.18|10
1622045810000|2021-05-26 16:16:50|17668.54|17548.54|17669.69|17549.69|17670.49|17550.49|17668.54|17548.54|10
1622045820000|2021-05-26 16:17:00|17671.12|17551.12|17675.1|17555.1|17675.46|17555.46|17670.97|17550.97|10
1622045830000|2021-05-26 16:17:10|17676.17|17556.17|17717.93|17597.93|17717.93|17597.93|17676.17|17556.17|10
1622045840000|2021-05-26 16:17:20|17722.13|17602.13|17727.2|17607.2|17730.59|17610.59|17719.99|17599.99|10
1622045850000|2021-05-26 16:17:30|17728|17608|17731.2|17611.2|17732.02|17612.02|17725.1|17605.1|10
1622045860000|2021-05-26 16:17:40|17731.78|17611.78|17726.52|17606.52|17731.78|17611.78|17725.15|17605.15|10
1622045870000|2021-05-26 16:17:50|17727.51|17607.51|17734.71|17614.71|17734.71|17614.71|17727.51|17607.51|9
1622045880000|2021-05-26 16:18:00|17736.11|17616.11|17729.15|17609.15|17738.21|17618.21|17729.15|17609.15|10
1622045890000|2021-05-26 16:18:10|17727.41|17607.41|17726.55|17606.55|17727.41|17607.41|17724.41|17604.41|10
1622045900000|2021-05-26 16:18:20|17727.33|17607.33|17725.34|17605.34|17728.43|17608.43|17725.34|17605.34|10
1622045910000|2021-05-26 16:18:30|17724.75|17604.75|17733.05|17613.05|17733.05|17613.05|17724.33|17604.33|10
1622045920000|2021-05-26 16:18:40|17735.22|17615.22|17729.37|17609.37|17735.99|17615.99|17729.37|17609.37|10
1622045930000|2021-05-26 16:18:50|17728.19|17608.19|17732.24|17612.24|17734.9|17614.9|17728.19|17608.19|10
1622045940000|2021-05-26 16:19:00|17731.29|17611.29|17720.39|17600.39|17731.29|17611.29|17720.39|17600.39|10
1622045950000|2021-05-26 16:19:10|17717.54|17597.54|17721.04|17601.04|17721.04|17601.04|17715|17595|10
1622045960000|2021-05-26 16:19:20|17721.74|17601.74|17724.52|17604.52|17725.14|17605.14|17721.74|17601.74|10
1622045970000|2021-05-26 16:19:30|17724.13|17604.13|17728.12|17608.12|17728.12|17608.12|17723.51|17603.51|10
1622045980000|2021-05-26 16:19:40|17729.59|17609.59|17734.68|17614.68|17735.78|17615.78|17729.59|17609.59|10
1622045990000|2021-05-26 16:19:50|17732.99|17612.99|17730.24|17610.24|17732.99|17612.99|17728.89|17608.89|10
1622046000000|2021-05-26 16:20:00|17729.69|17609.69|17718.84|17598.84|17731.63|17611.63|17718.84|17598.84|10
1622046010000|2021-05-26 16:20:10|17717.38|17597.38|17714.03|17594.03|17717.42|17597.42|17714.03|17594.03|10
1622046020000|2021-05-26 16:20:20|17714.09|17594.09|17713.35|17593.35|17714.76|17594.76|17713.09|17593.09|10
1622046030000|2021-05-26 16:20:30|17711.98|17591.98|17713.53|17593.53|17713.53|17593.53|17711.98|17591.98|10
1622046040000|2021-05-26 16:20:40|17712.97|17592.97|17706.99|17586.99|17712.97|17592.97|17706.67|17586.67|10
1622046050000|2021-05-26 16:20:50|17705.82|17585.82|17704.18|17584.18|17705.82|17585.82|17704.06|17584.06|10
1622046060000|2021-05-26 16:21:00|17703.14|17583.14|17701.49|17581.49|17703.14|17583.14|17699.7|17579.7|10
1622046070000|2021-05-26 16:21:10|17702.78|17582.78|17706.82|17586.82|17706.82|17586.82|17702.13|17582.13|9
1622046080000|2021-05-26 16:21:20|17707.94|17587.94|17703.82|17583.82|17708.56|17588.56|17703.19|17583.19|10
1622046090000|2021-05-26 16:21:30|17703.43|17583.43|17708.34|17588.34|17708.34|17588.34|17703.28|17583.28|10
1622046100000|2021-05-26 16:21:40|17708.29|17588.29|17706.94|17586.94|17709.97|17589.97|17706.35|17586.35|10
1622046110000|2021-05-26 16:21:50|17707.95|17587.95|17703.78|17583.78|17707.95|17587.95|17703.7|17583.7|10
1622046120000|2021-05-26 16:22:00|17703.54|17583.54|17705.27|17585.27|17705.78|17585.78|17702.93|17582.93|10
1622046130000|2021-05-26 16:22:10|17705.55|17585.55|17701.24|17581.24|17705.55|17585.55|17701.24|17581.24|10
1622046140000|2021-05-26 16:22:20|17701.12|17581.12|17697.16|17577.16|17701.12|17581.12|17696.94|17576.94|10
1622046150000|2021-05-26 16:22:30|17696.87|17576.87|17700.23|17580.23|17700.23|17580.23|17696.36|17576.36|10
1622046160000|2021-05-26 16:22:40|17699.9|17579.9|17704.68|17584.68|17705.73|17585.73|17699.9|17579.9|10
1622046170000|2021-05-26 16:22:50|17704.63|17584.63|17700.94|17580.94|17704.63|17584.63|17700.94|17580.94|10
1622046180000|2021-05-26 16:23:00|17700.14|17580.14|17695.76|17575.76|17700.14|17580.14|17695.04|17575.04|10
1622046190000|2021-05-26 16:23:10|17694.53|17574.53|17699.42|17579.42|17700.17|17580.17|17694.53|17574.53|10
1622046200000|2021-05-26 16:23:20|17699.06|17579.06|17700.81|17580.81|17700.81|17580.81|17698.39|17578.39|10
1622046210000|2021-05-26 16:23:30|17698.55|17578.55|17698.27|17578.27|17700.32|17580.32|17698.27|17578.27|10
1622046220000|2021-05-26 16:23:40|17698|17578|17698.77|17578.77|17698.77|17578.77|17695.67|17575.67|10
1622046230000|2021-05-26 16:23:50|17698.69|17578.69|17697.76|17577.76|17699.52|17579.52|17697.35|17577.35|10
1622046240000|2021-05-26 16:24:00|17699.04|17579.04|17702.16|17582.16|17702.16|17582.16|17699.04|17579.04|10
1622046250000|2021-05-26 16:24:10|17702.48|17582.48|17702.68|17582.68|17703.27|17583.27|17699.08|17579.08|10
1622046260000|2021-05-26 16:24:20|17703.08|17583.08|17702.56|17582.56|17705.49|17585.49|17702.06|17582.06|10
1622046270000|2021-05-26 16:24:30|17704.08|17584.08|17706.67|17586.67|17706.67|17586.67|17704.08|17584.08|10
1622046280000|2021-05-26 16:24:40|17706.69|17586.69|17711.65|17591.65|17712.33|17592.33|17706.69|17586.69|10
1622046290000|2021-05-26 16:24:50|17710.82|17590.82|17711.8|17591.8|17711.8|17591.8|17710.43|17590.43|10
1622046300000|2021-05-26 16:25:00|17711.79|17591.79|17711.39|17591.39|17711.79|17591.79|17710.51|17590.51|10
1622046310000|2021-05-26 16:25:10|17712.93|17592.93|17724.5|17604.5|17724.5|17604.5|17712.93|17592.93|10
1622046320000|2021-05-26 16:25:20|17726.01|17606.01|17732.13|17612.13|17733.18|17613.18|17726.01|17606.01|10
1622046330000|2021-05-26 16:25:30|17733.09|17613.09|17733.64|17613.64|17735.16|17615.16|17733.09|17613.09|10
1622046340000|2021-05-26 16:25:40|17733.99|17613.99|17735.81|17615.81|17735.97|17615.97|17733.68|17613.68|10
1622046350000|2021-05-26 16:25:50|17736.67|17616.67|17737.17|17617.17|17737.72|17617.72|17735.69|17615.69|10
1622046360000|2021-05-26 16:26:00|17736.94|17616.94|17725.51|17605.51|17737.1|17617.1|17725.51|17605.51|10
1622046370000|2021-05-26 16:26:10|17723.53|17603.53|17716.77|17596.77|17723.85|17603.85|17716.77|17596.77|10
1622046380000|2021-05-26 16:26:20|17715.82|17595.82|17710.87|17590.87|17715.82|17595.82|17710.39|17590.39|10
1622046390000|2021-05-26 16:26:30|17709.17|17589.17|17698.23|17578.23|17709.17|17589.17|17698.23|17578.23|10
1622046400000|2021-05-26 16:26:40|17697.2|17577.2|17700.42|17580.42|17700.78|17580.78|17696.76|17576.76|10
1622046410000|2021-05-26 16:26:50|17700.76|17580.76|17701.57|17581.57|17701.57|17581.57|17700.06|17580.06|10
1622046420000|2021-05-26 16:27:00|17701.2|17581.2|17698.11|17578.11|17701.88|17581.88|17698.11|17578.11|10
1622046430000|2021-05-26 16:27:10|17697.56|17577.56|17689.41|17569.41|17697.56|17577.56|17689.41|17569.41|8
1622046440000|2021-05-26 16:27:20|17689.02|17569.02|17680.73|17560.73|17689.02|17569.02|17680.73|17560.73|10
1622046450000|2021-05-26 16:27:30|17680.64|17560.64|17675.54|17555.54|17680.64|17560.64|17673.02|17553.02|10
1622046460000|2021-05-26 16:27:40|17675.9|17555.9|17675.35|17555.35|17676.07|17556.07|17674.76|17554.76|10
1622046470000|2021-05-26 16:27:50|17673.83|17553.83|17670.67|17550.67|17673.83|17553.83|17670.67|17550.67|10
1622046480000|2021-05-26 16:28:00|17670.97|17550.97|17669.37|17549.37|17670.97|17550.97|17669.37|17549.37|10
1622046490000|2021-05-26 16:28:10|17667.48|17547.48|17664.05|17544.05|17667.48|17547.48|17664.05|17544.05|10
1622046500000|2021-05-26 16:28:20|17662.71|17542.71|17645.92|17525.92|17662.71|17542.71|17645.92|17525.92|10
1622046510000|2021-05-26 16:28:30|17643.63|17523.63|17636.75|17516.75|17643.63|17523.63|17636.75|17516.75|10
1622046520000|2021-05-26 16:28:40|17637.16|17517.16|17632.56|17512.56|17637.16|17517.16|17632.08|17512.08|9
1622046530000|2021-05-26 16:28:50|17631.13|17511.13|17628.56|17508.56|17631.13|17511.13|17627.18|17507.18|10
1622046540000|2021-05-26 16:29:00|17630.29|17510.29|17633.86|17513.86|17634.43|17514.43|17630.29|17510.29|10
1622046550000|2021-05-26 16:29:10|17634.3|17514.3|17627.99|17507.99|17634.3|17514.3|17627.86|17507.86|10
1622046560000|2021-05-26 16:29:20|17626.51|17506.51|17625.19|17505.19|17627.32|17507.32|17623.79|17503.79|10
1622046570000|2021-05-26 16:29:30|17626.29|17506.29|17624.6|17504.6|17626.68|17506.68|17624.27|17504.27|10
1622046580000|2021-05-26 16:29:40|17625.41|17505.41|17619.19|17499.19|17626.06|17506.06|17619.19|17499.19|10
1622046590000|2021-05-26 16:29:50|17619.27|17499.27|17624.06|17504.06|17624.06|17504.06|17619.03|17499.03|8
1622046600000|2021-05-26 16:30:00|17624.18|17504.18|17632.93|17512.93|17632.93|17512.93|17624.18|17504.18|10
1622046610000|2021-05-26 16:30:10|17634.54|17514.54|17645.56|17525.56|17645.56|17525.56|17633.79|17513.79|9
1622046620000|2021-05-26 16:30:20|17645.92|17525.92|17645.71|17525.71|17647.88|17527.88|17645.71|17525.71|10
1622046630000|2021-05-26 16:30:30|17644.48|17524.48|17644.25|17524.25|17644.75|17524.75|17643.27|17523.27|10
1622046640000|2021-05-26 16:30:40|17645.35|17525.35|17643.3|17523.3|17645.35|17525.35|17643.3|17523.3|10
1622046650000|2021-05-26 16:30:50|17642.87|17522.87|17640.33|17520.33|17642.87|17522.87|17639.93|17519.93|10
1622046660000|2021-05-26 16:31:00|17639.29|17519.29|17624.41|17504.41|17639.29|17519.29|17624.41|17504.41|10
1622046670000|2021-05-26 16:31:10|17619.04|17499.04|17605.87|17485.87|17619.04|17499.04|17605.87|17485.87|10
1622046680000|2021-05-26 16:31:20|17607.02|17487.02|17613.9|17493.9|17613.9|17493.9|17606.09|17486.09|10
1622046690000|2021-05-26 16:31:30|17613.29|17493.29|17613.87|17493.87|17614.56|17494.56|17611.81|17491.81|10
1622046700000|2021-05-26 16:31:40|17612.92|17492.92|17576.62|17456.62|17612.92|17492.92|17576.62|17456.62|10
1622046710000|2021-05-26 16:31:50|17575.72|17455.72|17564.69|17444.69|17575.72|17455.72|17564.69|17444.69|10
1621987200000|2021-05-26 00:00:00|16786.43|16666.43|16796.96|16676.96|16796.96|16676.96|16786.43|16666.43|10
1622046720000|2021-05-26 16:32:00|17565|17445|17537.24|17417.24|17565|17445|17537.24|17417.24|10
1622046730000|2021-05-26 16:32:10|17534.62|17414.62|17521.7|17401.7|17534.62|17414.62|17521.7|17401.7|10
1622046740000|2021-05-26 16:32:20|17521.85|17401.85|17521.3|17401.3|17523.65|17403.65|17520.47|17400.47|10
1621987210000|2021-05-26 00:00:10|16798.67|16678.67|16813.3|16693.3|16813.3|16693.3|16798.67|16678.67|10
1622046750000|2021-05-26 16:32:30|17521.35|17401.35|17514.61|17394.61|17521.35|17401.35|17514.61|17394.61|10
1622046760000|2021-05-26 16:32:40|17513.7|17393.7|17506.12|17386.12|17513.7|17393.7|17506.12|17386.12|10
1621987220000|2021-05-26 00:00:20|16813.85|16693.85|16824.07|16704.07|16824.07|16704.07|16813.85|16693.85|9
1622046770000|2021-05-26 16:32:50|17505.73|17385.73|17496.66|17376.66|17506.91|17386.91|17496.66|17376.66|10
1622046780000|2021-05-26 16:33:00|17495.89|17375.89|17499.48|17379.48|17499.48|17379.48|17493.01|17373.01|10
1621987230000|2021-05-26 00:00:30|16824.91|16704.91|16840.13|16720.13|16840.13|16720.13|16824.91|16704.91|10
1622046790000|2021-05-26 16:33:10|17500.13|17380.13|17496.84|17376.84|17500.91|17380.91|17496.84|17376.84|10
1622046800000|2021-05-26 16:33:20|17496.87|17376.87|17476.26|17356.26|17496.87|17376.87|17476.26|17356.26|10
1621987240000|2021-05-26 00:00:40|16840.07|16720.07|16844.6|16724.6|16847.85|16727.85|16840.07|16720.07|10
1622046810000|2021-05-26 16:33:30|17476.22|17356.22|17458.77|17338.77|17476.22|17356.22|17458.77|17338.77|10
1622046820000|2021-05-26 16:33:40|17456.05|17336.05|17428.7|17308.7|17456.05|17336.05|17428.7|17308.7|10
1621987250000|2021-05-26 00:00:50|16843.56|16723.56|16848.75|16728.75|16849.11|16729.11|16843.56|16723.56|10
1622046830000|2021-05-26 16:33:50|17426.55|17306.55|17422.38|17302.38|17426.55|17306.55|17420.6|17300.6|10
1622046840000|2021-05-26 16:34:00|17427.39|17307.39|17429.65|17309.65|17430.35|17310.35|17425.83|17305.83|10
1621987260000|2021-05-26 00:01:00|16846.28|16726.28|16839.81|16719.81|16846.28|16726.28|16839.81|16719.81|10
1622046850000|2021-05-26 16:34:10|17429.72|17309.72|17429.35|17309.35|17431.93|17311.93|17428.67|17308.67|10
1622046860000|2021-05-26 16:34:20|17428.19|17308.19|17416.27|17296.27|17428.23|17308.23|17416.27|17296.27|10
1621987270000|2021-05-26 00:01:10|16839.53|16719.53|16837.8|16717.8|16839.53|16719.53|16836.76|16716.76|10
1622046870000|2021-05-26 16:34:30|17415.3|17295.3|17440.31|17320.31|17440.31|17320.31|17415.3|17295.3|10
1622046880000|2021-05-26 16:34:40|17445.27|17325.27|17450.56|17330.56|17450.56|17330.56|17444.3|17324.3|10
1621987280000|2021-05-26 00:01:20|16837.79|16717.79|16839.99|16719.99|16839.99|16719.99|16837.05|16717.05|10
1622046890000|2021-05-26 16:34:50|17450.16|17330.16|17448.46|17328.46|17450.59|17330.59|17448.11|17328.11|10
1622046900000|2021-05-26 16:35:00|17448.53|17328.53|17464.65|17344.65|17464.65|17344.65|17448.12|17328.12|10
1621987290000|2021-05-26 00:01:30|16840.65|16720.65|16844.22|16724.22|16845.02|16725.02|16840.09|16720.09|10
1622046910000|2021-05-26 16:35:10|17466.13|17346.13|17466.38|17346.38|17467.47|17347.47|17465.24|17345.24|10
1622046920000|2021-05-26 16:35:20|17467.46|17347.46|17472.63|17352.63|17474.63|17354.63|17467.46|17347.46|10
1621987300000|2021-05-26 00:01:40|16842.35|16722.35|16822.82|16702.82|16842.35|16722.35|16822.82|16702.82|10
1622046930000|2021-05-26 16:35:30|17472.08|17352.08|17471.11|17351.11|17474.25|17354.25|17471.11|17351.11|10
1622046940000|2021-05-26 16:35:40|17471.94|17351.94|17471.69|17351.69|17473.22|17353.22|17470.9|17350.9|10
1621987310000|2021-05-26 00:01:50|16820.28|16700.28|16798.39|16678.39|16820.28|16700.28|16798.39|16678.39|10
1622046950000|2021-05-26 16:35:50|17472.01|17352.01|17475.14|17355.14|17475.4|17355.4|17471.65|17351.65|9
1622046960000|2021-05-26 16:36:00|17476.44|17356.44|17490.78|17370.78|17490.78|17370.78|17476.44|17356.44|10
1621987320000|2021-05-26 00:02:00|16796.78|16676.78|16792.24|16672.24|16796.78|16676.78|16790.02|16670.02|10
1622046970000|2021-05-26 16:36:10|17491.59|17371.59|17497.84|17377.84|17498.2|17378.2|17491.59|17371.59|10
1622046980000|2021-05-26 16:36:20|17497.64|17377.64|17501.69|17381.69|17501.87|17381.87|17497.64|17377.64|10
1621987330000|2021-05-26 00:02:10|16793.4|16673.4|16807.04|16687.04|16807.04|16687.04|16793.4|16673.4|10
1622046990000|2021-05-26 16:36:30|17501.15|17381.15|17503.78|17383.78|17503.78|17383.78|17501.15|17381.15|10
1622047000000|2021-05-26 16:36:40|17504.78|17384.78|17507.57|17387.57|17507.79|17387.79|17503.3|17383.3|10
1621987340000|2021-05-26 00:02:20|16807.92|16687.92|16817.15|16697.15|16817.6|16697.6|16807.92|16687.92|10
1622047010000|2021-05-26 16:36:50|17507.6|17387.6|17529.95|17409.95|17529.95|17409.95|17507.6|17387.6|10
1622047020000|2021-05-26 16:37:00|17534.41|17414.41|17538.58|17418.58|17539.11|17419.11|17534.41|17414.41|10
1621987350000|2021-05-26 00:02:30|16818.53|16698.53|16820.32|16700.32|16820.32|16700.32|16818.22|16698.22|10
1622047030000|2021-05-26 16:37:10|17538.52|17418.52|17534.23|17414.23|17539.16|17419.16|17530.47|17410.47|10
1622047040000|2021-05-26 16:37:20|17531.56|17411.56|17534.08|17414.08|17534.08|17414.08|17527.04|17407.04|10
1621987360000|2021-05-26 00:02:40|16821.16|16701.16|16828.81|16708.81|16828.81|16708.81|16821.16|16701.16|10
1622047050000|2021-05-26 16:37:30|17533.17|17413.17|17537.8|17417.8|17538.23|17418.23|17533.17|17413.17|10
1622047060000|2021-05-26 16:37:40|17536.68|17416.68|17536.28|17416.28|17536.68|17416.68|17533.71|17413.71|10
1621987370000|2021-05-26 00:02:50|16830.28|16710.28|16840.92|16720.92|16840.92|16720.92|16830.28|16710.28|10
1622047070000|2021-05-26 16:37:50|17536.66|17416.66|17535.61|17415.61|17536.66|17416.66|17534.64|17414.64|10
1622047080000|2021-05-26 16:38:00|17536.26|17416.26|17534.9|17414.9|17538.41|17418.41|17534.9|17414.9|10
1621987380000|2021-05-26 00:03:00|16842.31|16722.31|16851.13|16731.13|16851.13|16731.13|16842.16|16722.16|10
1622047090000|2021-05-26 16:38:10|17534.03|17414.03|17522.1|17402.1|17534.03|17414.03|17522.1|17402.1|10
1622047100000|2021-05-26 16:38:20|17523.44|17403.44|17521.53|17401.53|17523.44|17403.44|17520.35|17400.35|9
1621987390000|2021-05-26 00:03:10|16852.03|16732.03|16843.95|16723.95|16853.64|16733.64|16843.95|16723.95|10
1622047110000|2021-05-26 16:38:30|17521.32|17401.32|17525.23|17405.23|17525.23|17405.23|17521.32|17401.32|9
1622047120000|2021-05-26 16:38:40|17526.39|17406.39|17532.64|17412.64|17532.64|17412.64|17525.39|17405.39|10
1621987400000|2021-05-26 00:03:20|16845.04|16725.04|16850.53|16730.53|16852.37|16732.37|16845.04|16725.04|10
1622047130000|2021-05-26 16:38:50|17533.47|17413.47|17539.71|17419.71|17539.71|17419.71|17533.35|17413.35|10
1621987410000|2021-05-26 00:03:30|16849.19|16729.19|16841.17|16721.17|16849.57|16729.57|16841.17|16721.17|10
1622047140000|2021-05-26 16:39:00|17541.79|17421.79|17538.23|17418.23|17541.79|17421.79|17538.23|17418.23|10
1622047150000|2021-05-26 16:39:10|17537.43|17417.43|17520.28|17400.28|17537.73|17417.73|17520.28|17400.28|10
1621987420000|2021-05-26 00:03:40|16841.11|16721.11|16843.35|16723.35|16843.35|16723.35|16839.49|16719.49|10
1622047160000|2021-05-26 16:39:20|17519.84|17399.84|17511.88|17391.88|17519.86|17399.86|17511.88|17391.88|10
1621987430000|2021-05-26 00:03:50|16844.82|16724.82|16857.53|16737.53|16857.53|16737.53|16844.82|16724.82|10
1622047170000|2021-05-26 16:39:30|17511.74|17391.74|17504.11|17384.11|17511.99|17391.99|17504.11|17384.11|10
1621987440000|2021-05-26 00:04:00|16857.72|16737.72|16874.93|16754.93|16874.93|16754.93|16857.14|16737.14|10
1622047180000|2021-05-26 16:39:40|17504.03|17384.03|17503.92|17383.92|17505.78|17385.78|17503.92|17383.92|10
1622047190000|2021-05-26 16:39:50|17504.37|17384.37|17515.61|17395.61|17515.61|17395.61|17504.37|17384.37|10
1621987450000|2021-05-26 00:04:10|16874.37|16754.37|16911.51|16791.51|16911.51|16791.51|16874.37|16754.37|10
1622047200000|2021-05-26 16:40:00|17516.23|17396.23|17516.66|17396.66|17516.72|17396.72|17514.87|17394.87|9
1622047210000|2021-05-26 16:40:10|17516.16|17396.16|17514.52|17394.52|17516.16|17396.16|17514.18|17394.18|10
1621987460000|2021-05-26 00:04:20|16917.2|16797.2|16928.52|16808.52|16928.52|16808.52|16917.2|16797.2|10
1622047220000|2021-05-26 16:40:20|17513.78|17393.78|17504.66|17384.66|17513.78|17393.78|17504.66|17384.66|10
1622047230000|2021-05-26 16:40:30|17503.3|17383.3|17497.08|17377.08|17503.33|17383.33|17497.08|17377.08|10
1621987470000|2021-05-26 00:04:30|16928.96|16808.96|16943.24|16823.24|16943.24|16823.24|16928.96|16808.96|10
1622047240000|2021-05-26 16:40:40|17496.41|17376.41|17481.73|17361.73|17496.41|17376.41|17481.73|17361.73|10
1622047250000|2021-05-26 16:40:50|17475.73|17355.73|17464.46|17344.46|17475.73|17355.73|17464.46|17344.46|10
1621987480000|2021-05-26 00:04:40|16943.31|16823.31|16952.27|16832.27|16952.27|16832.27|16943.31|16823.31|10
1622047260000|2021-05-26 16:41:00|17464.17|17344.17|17464.97|17344.97|17464.97|17344.97|17462.23|17342.23|10
1622047270000|2021-05-26 16:41:10|17464.73|17344.73|17469.42|17349.42|17469.67|17349.67|17464.69|17344.69|10
1621987490000|2021-05-26 00:04:50|16952.48|16832.48|16955.24|16835.24|16958.15|16838.15|16952.48|16832.48|10
1622047280000|2021-05-26 16:41:20|17471.56|17351.56|17478.75|17358.75|17478.75|17358.75|17471.56|17351.56|10
1621987500000|2021-05-26 00:05:00|16956.66|16836.66|16944.61|16824.61|16956.66|16836.66|16944.61|16824.61|10
1622047290000|2021-05-26 16:41:30|17478.83|17358.83|17474.21|17354.21|17478.83|17358.83|17474.21|17354.21|10
1622047300000|2021-05-26 16:41:40|17474.36|17354.36|17470.87|17350.87|17474.36|17354.36|17470.87|17350.87|10
1621987510000|2021-05-26 00:05:10|16941.5|16821.5|16929.12|16809.12|16941.5|16821.5|16929.12|16809.12|10
1622047310000|2021-05-26 16:41:50|17471.11|17351.11|17470.06|17350.06|17471.11|17351.11|17467.15|17347.15|10
1622047320000|2021-05-26 16:42:00|17470.47|17350.47|17473.99|17353.99|17474.37|17354.37|17470.47|17350.47|9
1621987520000|2021-05-26 00:05:20|16927.44|16807.44|16918.36|16798.36|16927.44|16807.44|16918.04|16798.04|10
1622047330000|2021-05-26 16:42:10|17473.84|17353.84|17467.58|17347.58|17473.94|17353.94|17467.58|17347.58|10
1622047340000|2021-05-26 16:42:20|17463.31|17343.31|17455.86|17335.86|17463.31|17343.31|17455.86|17335.86|10
1621987530000|2021-05-26 00:05:30|16918.23|16798.23|16916.98|16796.98|16918.23|16798.23|16915.2|16795.2|10
1622047350000|2021-05-26 16:42:30|17456.4|17336.4|17454.15|17334.15|17457.57|17337.57|17454.15|17334.15|10
1622047360000|2021-05-26 16:42:40|17454.64|17334.64|17452.29|17332.29|17454.64|17334.64|17452.29|17332.29|10
1621987540000|2021-05-26 00:05:40|16918.22|16798.22|16923.2|16803.2|16923.2|16803.2|16918.22|16798.22|10
1622047370000|2021-05-26 16:42:50|17448.76|17328.76|17453.66|17333.66|17453.66|17333.66|17447.78|17327.78|10
1622047380000|2021-05-26 16:43:00|17454.6|17334.6|17460.62|17340.62|17460.62|17340.62|17453.8|17333.8|10
1621987550000|2021-05-26 00:05:50|16923.09|16803.09|16923.43|16803.43|16925.48|16805.48|16923.09|16803.09|10
1622047390000|2021-05-26 16:43:10|17460.51|17340.51|17456.18|17336.18|17460.93|17340.93|17456.18|17336.18|10
1621987560000|2021-05-26 00:06:00|16923.41|16803.41|16921.32|16801.32|16924.76|16804.76|16921.32|16801.32|10
1622047400000|2021-05-26 16:43:20|17453.61|17333.61|17454.38|17334.38|17456.35|17336.35|17452.29|17332.29|10
1622047410000|2021-05-26 16:43:30|17452.53|17332.53|17443.44|17323.44|17452.58|17332.58|17443.44|17323.44|10
1621987570000|2021-05-26 00:06:10|16920.92|16800.92|16908.21|16788.21|16920.92|16800.92|16908.21|16788.21|10
1622047420000|2021-05-26 16:43:40|17443.26|17323.26|17434.44|17314.44|17443.26|17323.26|17434.44|17314.44|10
1622047430000|2021-05-26 16:43:50|17433.45|17313.45|17432.82|17312.82|17433.45|17313.45|17430.17|17310.17|10
1621987580000|2021-05-26 00:06:20|16907.62|16787.62|16897.27|16777.27|16907.62|16787.62|16897.27|16777.27|10
1622047440000|2021-05-26 16:44:00|17434.39|17314.39|17446.3|17326.3|17446.3|17326.3|17434.39|17314.39|10
1622047450000|2021-05-26 16:44:10|17447.13|17327.13|17450.38|17330.38|17450.78|17330.78|17447.13|17327.13|10
1621987590000|2021-05-26 00:06:30|16895.9|16775.9|16894.58|16774.58|16899.02|16779.02|16894.58|16774.58|10
1622047460000|2021-05-26 16:44:20|17448.27|17328.27|17451.56|17331.56|17451.56|17331.56|17447.28|17327.28|9
1622047470000|2021-05-26 16:44:30|17452.04|17332.04|17446.35|17326.35|17452.21|17332.21|17446.35|17326.35|9
1621987600000|2021-05-26 00:06:40|16894.47|16774.47|16889.19|16769.19|16894.47|16774.47|16889.19|16769.19|10
1622047480000|2021-05-26 16:44:40|17447.54|17327.54|17439.46|17319.46|17447.54|17327.54|17439.46|17319.46|10
1622047490000|2021-05-26 16:44:50|17439.04|17319.04|17442.75|17322.75|17443.06|17323.06|17439.01|17319.01|10
1621987610000|2021-05-26 00:06:50|16888.67|16768.67|16877.07|16757.07|16888.67|16768.67|16877.07|16757.07|9
1622047500000|2021-05-26 16:45:00|17443.16|17323.16|17450.87|17330.87|17451.23|17331.23|17443.16|17323.16|10
1621987620000|2021-05-26 00:07:00|16877.24|16757.24|16867.41|16747.41|16877.26|16757.26|16867.41|16747.41|10
1622047510000|2021-05-26 16:45:10|17450.13|17330.13|17446.93|17326.93|17450.13|17330.13|17446.02|17326.02|10
1621987630000|2021-05-26 00:07:10|16864.68|16744.68|16865.43|16745.43|16867.27|16747.27|16862.97|16742.97|10
1622047520000|2021-05-26 16:45:20|17445.3|17325.3|17435.82|17315.82|17445.3|17325.3|17435.82|17315.82|10
1622047530000|2021-05-26 16:45:30|17434.64|17314.64|17428.93|17308.93|17435.39|17315.39|17428.93|17308.93|10
1621987640000|2021-05-26 00:07:20|16865.31|16745.31|16852.52|16732.52|16865.31|16745.31|16852.52|16732.52|10
1622047540000|2021-05-26 16:45:40|17426.91|17306.91|17417.12|17297.12|17426.91|17306.91|17416.81|17296.81|10
1621987650000|2021-05-26 00:07:30|16852.8|16732.8|16848.31|16728.31|16853.02|16733.02|16848.31|16728.31|10
1622047550000|2021-05-26 16:45:50|17416.54|17296.54|17415.07|17295.07|17417.64|17297.64|17415.07|17295.07|10
1622047560000|2021-05-26 16:46:00|17413.36|17293.36|17406.82|17286.82|17413.36|17293.36|17406.82|17286.82|10
1621987660000|2021-05-26 00:07:40|16847.68|16727.68|16831.21|16711.21|16847.68|16727.68|16831.21|16711.21|10
1622047570000|2021-05-26 16:46:10|17402.13|17282.13|17395.23|17275.23|17402.13|17282.13|17394.38|17274.38|10
1621987670000|2021-05-26 00:07:50|16831.33|16711.33|16822.35|16702.35|16831.73|16711.73|16822.35|16702.35|10
1622047580000|2021-05-26 16:46:20|17394.77|17274.77|17388.79|17268.79|17395.16|17275.16|17388.79|17268.79|10
1622047590000|2021-05-26 16:46:30|17387.19|17267.19|17380.79|17260.79|17387.19|17267.19|17380.65|17260.65|10
1621987680000|2021-05-26 00:08:00|16820.95|16700.95|16816.12|16696.12|16820.95|16700.95|16812.59|16692.59|10
1622047600000|2021-05-26 16:46:40|17380.54|17260.54|17385.81|17265.81|17385.81|17265.81|17380.54|17260.54|10
1622047610000|2021-05-26 16:46:50|17386.16|17266.16|17387.59|17267.59|17387.59|17267.59|17385.94|17265.94|10
1621987690000|2021-05-26 00:08:10|16816.02|16696.02|16814.34|16694.34|16816.28|16696.28|16813.86|16693.86|10
1622047620000|2021-05-26 16:47:00|17387.52|17267.52|17393.84|17273.84|17393.84|17273.84|17386.72|17266.72|10
1622047630000|2021-05-26 16:47:10|17397.67|17277.67|17410.72|17290.72|17410.72|17290.72|17397.67|17277.67|10
1621987700000|2021-05-26 00:08:20|16813.59|16693.59|16808.73|16688.73|16815.59|16695.59|16808.73|16688.73|10
1622047640000|2021-05-26 16:47:20|17411.97|17291.97|17425.39|17305.39|17425.39|17305.39|17411.97|17291.97|10
1622047650000|2021-05-26 16:47:30|17427.29|17307.29|17439.33|17319.33|17439.33|17319.33|17427.29|17307.29|10
1621987710000|2021-05-26 00:08:30|16808.36|16688.36|16804.63|16684.63|16808.36|16688.36|16800.58|16680.58|10
1622047660000|2021-05-26 16:47:40|17439.79|17319.79|17441.89|17321.89|17442.55|17322.55|17438.16|17318.16|10
1622047670000|2021-05-26 16:47:50|17439.53|17319.53|17438.61|17318.61|17441.25|17321.25|17438.61|17318.61|10
1621987720000|2021-05-26 00:08:40|16804.14|16684.14|16795.67|16675.67|16804.14|16684.14|16795.67|16675.67|10
1622047680000|2021-05-26 16:48:00|17438.68|17318.68|17434.23|17314.23|17438.68|17318.68|17434.23|17314.23|9
1622047690000|2021-05-26 16:48:10|17433.91|17313.91|17428.49|17308.49|17433.91|17313.91|17428.49|17308.49|10
1621987730000|2021-05-26 00:08:50|16795.09|16675.09|16793.58|16673.58|16795.09|16675.09|16793.58|16673.58|10
1622047700000|2021-05-26 16:48:20|17427.42|17307.42|17410.12|17290.12|17427.42|17307.42|17410.12|17290.12|10
1622047710000|2021-05-26 16:48:30|17410.25|17290.25|17402.14|17282.14|17410.25|17290.25|17401.68|17281.68|10
1621987740000|2021-05-26 00:09:00|16790.96|16670.96|16794.3|16674.3|16794.3|16674.3|16790.16|16670.16|10
1622047720000|2021-05-26 16:48:40|17401.67|17281.67|17393.91|17273.91|17401.67|17281.67|17393.6|17273.6|10
1622047730000|2021-05-26 16:48:50|17393.67|17273.67|17394.01|17274.01|17394.76|17274.76|17391.93|17271.93|10
1621987750000|2021-05-26 00:09:10|16794.95|16674.95|16795.37|16675.37|16795.37|16675.37|16793.38|16673.38|9
1622047740000|2021-05-26 16:49:00|17393.79|17273.79|17397.39|17277.39|17398.33|17278.33|17393.79|17273.79|9
1622047750000|2021-05-26 16:49:10|17396.25|17276.25|17396.65|17276.65|17396.65|17276.65|17395.13|17275.13|10
1621987760000|2021-05-26 00:09:20|16794.67|16674.67|16798.64|16678.64|16798.64|16678.64|16794.67|16674.67|10
1622047760000|2021-05-26 16:49:20|17398.27|17278.27|17396.03|17276.03|17399.15|17279.15|17396.03|17276.03|10
1622047770000|2021-05-26 16:49:30|17395.17|17275.17|17397.09|17277.09|17398.73|17278.73|17394.8|17274.8|10
1621987770000|2021-05-26 00:09:30|16796.97|16676.97|16822.91|16702.91|16822.91|16702.91|16796.97|16676.97|10
1622047780000|2021-05-26 16:49:40|17397.01|17277.01|17378.38|17258.38|17397.01|17277.01|17378.38|17258.38|10
1621987780000|2021-05-26 00:09:40|16826.94|16706.94|16830.87|16710.87|16835.24|16715.24|16826.94|16706.94|10
1622047790000|2021-05-26 16:49:50|17376.19|17256.19|17374.1|17254.1|17376.19|17256.19|17371.41|17251.41|10
1622047800000|2021-05-26 16:50:00|17377.5|17257.5|17352.68|17232.68|17377.5|17257.5|17352.68|17232.68|10
1621987790000|2021-05-26 00:09:50|16830.16|16710.16|16831.98|16711.98|16832.05|16712.05|16830.16|16710.16|9
1622047810000|2021-05-26 16:50:10|17350.36|17230.36|17344.4|17224.4|17351.78|17231.78|17344.4|17224.4|10
1622047820000|2021-05-26 16:50:20|17344.66|17224.66|17336.27|17216.27|17347|17227|17336.27|17216.27|10
1621987800000|2021-05-26 00:10:00|16832.21|16712.21|16820.43|16700.43|16832.21|16712.21|16820.43|16700.43|10
1622047830000|2021-05-26 16:50:30|17333.54|17213.54|17327.7|17207.7|17333.54|17213.54|17327.7|17207.7|10
1621987810000|2021-05-26 00:10:10|16820.13|16700.13|16807.06|16687.06|16820.13|16700.13|16807.06|16687.06|10
1622047840000|2021-05-26 16:50:40|17326.49|17206.49|17317.48|17197.48|17326.49|17206.49|17317.48|17197.48|10
1622047850000|2021-05-26 16:50:50|17315.73|17195.73|17319.69|17199.69|17320.75|17200.75|17315.08|17195.08|10
1621987820000|2021-05-26 00:10:20|16806.98|16686.98|16788.97|16668.97|16806.98|16686.98|16788.97|16668.97|10
1622047860000|2021-05-26 16:51:00|17321.54|17201.54|17331.01|17211.01|17331.01|17211.01|17321.54|17201.54|9
1622047870000|2021-05-26 16:51:10|17332.99|17212.99|17336.11|17216.11|17336.17|17216.17|17331.94|17211.94|10
1621987830000|2021-05-26 00:10:30|16787.15|16667.15|16782.39|16662.39|16787.15|16667.15|16782.15|16662.15|10
1622047880000|2021-05-26 16:51:20|17335.68|17215.68|17340.26|17220.26|17340.26|17220.26|17335.68|17215.68|10
1622047890000|2021-05-26 16:51:30|17339.97|17219.97|17340.04|17220.04|17340.87|17220.87|17338.42|17218.42|10
1621987840000|2021-05-26 00:10:40|16780.18|16660.18|16772.99|16652.99|16780.18|16660.18|16772.99|16652.99|10
1622047900000|2021-05-26 16:51:40|17340.36|17220.36|17341.84|17221.84|17342.33|17222.33|17340.36|17220.36|10
1622047910000|2021-05-26 16:51:50|17341.35|17221.35|17335.27|17215.27|17341.94|17221.94|17335.27|17215.27|10
1621987850000|2021-05-26 00:10:50|16772.92|16652.92|16756.2|16636.2|16772.92|16652.92|16756.2|16636.2|10
1622047920000|2021-05-26 16:52:00|17331.04|17211.04|17323.42|17203.42|17331.18|17211.18|17323.24|17203.24|10
1622047930000|2021-05-26 16:52:10|17324.94|17204.94|17326.91|17206.91|17327.65|17207.65|17324.81|17204.81|10
1621987860000|2021-05-26 00:11:00|16756.63|16636.63|16757.72|16637.72|16758.12|16638.12|16756.43|16636.43|10
1622047940000|2021-05-26 16:52:20|17326.84|17206.84|17330.6|17210.6|17330.79|17210.79|17326.84|17206.84|10
1621987870000|2021-05-26 00:11:10|16759.34|16639.34|16763.72|16643.72|16764.99|16644.99|16759.34|16639.34|10
1622047950000|2021-05-26 16:52:30|17332.43|17212.43|17332.97|17212.97|17334.02|17214.02|17332.32|17212.32|10
1622047960000|2021-05-26 16:52:40|17333.83|17213.83|17328.91|17208.91|17334.16|17214.16|17328.91|17208.91|10
1621987880000|2021-05-26 00:11:20|16763.31|16643.31|16760.71|16640.71|16763.57|16643.57|16760.71|16640.71|10
1622047970000|2021-05-26 16:52:50|17328.95|17208.95|17333.87|17213.87|17333.87|17213.87|17328.09|17208.09|10
1622047980000|2021-05-26 16:53:00|17335.29|17215.29|17345.82|17225.82|17345.82|17225.82|17335.29|17215.29|10
1621987890000|2021-05-26 00:11:30|16761.12|16641.12|16757.71|16637.71|16761.53|16641.53|16757.71|16637.71|10
1622047990000|2021-05-26 16:53:10|17346.09|17226.09|17352.04|17232.04|17352.04|17232.04|17345.28|17225.28|10
1621987900000|2021-05-26 00:11:40|16756.83|16636.83|16751.14|16631.14|16756.83|16636.83|16751.14|16631.14|10
1622048000000|2021-05-26 16:53:20|17353.74|17233.74|17356.15|17236.15|17356.98|17236.98|17353.26|17233.26|10
1621987910000|2021-05-26 00:11:50|16749.25|16629.25|16735.21|16615.21|16749.25|16629.25|16735.21|16615.21|10
1622048010000|2021-05-26 16:53:30|17358.08|17238.08|17357.03|17237.03|17358.08|17238.08|17355.83|17235.83|10
1622048020000|2021-05-26 16:53:40|17356|17236|17355.71|17235.71|17356.77|17236.77|17355.52|17235.52|10
1621987920000|2021-05-26 00:12:00|16734.09|16614.09|16727.9|16607.9|16734.09|16614.09|16727.9|16607.9|10
1622048030000|2021-05-26 16:53:50|17354.82|17234.82|17352.82|17232.82|17354.82|17234.82|17352.11|17232.11|10
1621987930000|2021-05-26 00:12:10|16728.37|16608.37|16724.38|16604.38|16728.37|16608.37|16724.38|16604.38|10
1622048040000|2021-05-26 16:54:00|17353.53|17233.53|17355.87|17235.87|17356.42|17236.42|17353.53|17233.53|9
1621987940000|2021-05-26 00:12:20|16724.03|16604.03|16726.72|16606.72|16726.72|16606.72|16723.39|16603.39|10
1622048050000|2021-05-26 16:54:10|17355.59|17235.59|17346.6|17226.6|17355.59|17235.59|17346.6|17226.6|10
1622048060000|2021-05-26 16:54:20|17345.33|17225.33|17347|17227|17347|17227|17344.04|17224.04|10
1621987950000|2021-05-26 00:12:30|16728.1|16608.1|16725.88|16605.88|16728.1|16608.1|16725.88|16605.88|10
1622048070000|2021-05-26 16:54:30|17347.62|17227.62|17372.88|17252.88|17372.88|17252.88|17347.62|17227.62|10
1621987960000|2021-05-26 00:12:40|16726.82|16606.82|16725.54|16605.54|16728.46|16608.46|16725.26|16605.26|10
1622048080000|2021-05-26 16:54:40|17383.88|17263.88|17412.98|17292.98|17412.98|17292.98|17383.88|17263.88|10
1622048090000|2021-05-26 16:54:50|17415.91|17295.91|17417.74|17297.74|17417.74|17297.74|17414.36|17294.36|10
1621987970000|2021-05-26 00:12:50|16723.9|16603.9|16726.14|16606.14|16726.14|16606.14|16722.69|16602.69|10
1622048100000|2021-05-26 16:55:00|17417.26|17297.26|17418.76|17298.76|17419.18|17299.18|17415.89|17295.89|10
1622048110000|2021-05-26 16:55:10|17421.78|17301.78|17431.36|17311.36|17431.36|17311.36|17421.78|17301.78|10
1621987980000|2021-05-26 00:13:00|16726.3|16606.3|16722.56|16602.56|16726.3|16606.3|16722.32|16602.32|10
1622048120000|2021-05-26 16:55:20|17431.54|17311.54|17428.8|17308.8|17431.54|17311.54|17428.8|17308.8|10
1621987990000|2021-05-26 00:13:10|16721.29|16601.29|16719.33|16599.33|16721.29|16601.29|16719.33|16599.33|10
1622048130000|2021-05-26 16:55:30|17425.74|17305.74|17413.61|17293.61|17425.74|17305.74|17413.61|17293.61|10
1622048140000|2021-05-26 16:55:40|17412.66|17292.66|17406.88|17286.88|17412.66|17292.66|17405.17|17285.17|10
1621988000000|2021-05-26 00:13:20|16719.57|16599.57|16721.33|16601.33|16721.33|16601.33|16716.52|16596.52|10
1622048150000|2021-05-26 16:55:50|17404.7|17284.7|17408.49|17288.49|17408.49|17288.49|17403.9|17283.9|10
1622048160000|2021-05-26 16:56:00|17409.99|17289.99|17407.97|17287.97|17411.4|17291.4|17407.97|17287.97|10
1621988010000|2021-05-26 00:13:30|16725.54|16605.54|16737.41|16617.41|16737.41|16617.41|16725.54|16605.54|10
1622048170000|2021-05-26 16:56:10|17407.45|17287.45|17397.33|17277.33|17407.86|17287.86|17397.33|17277.33|10
1621988020000|2021-05-26 00:13:40|16737.9|16617.9|16741.78|16621.78|16744.04|16624.04|16737.9|16617.9|10
1622048180000|2021-05-26 16:56:20|17393.73|17273.73|17383.69|17263.69|17393.73|17273.73|17382.01|17262.01|10
1622048190000|2021-05-26 16:56:30|17383.99|17263.99|17386.89|17266.89|17387.1|17267.1|17383.99|17263.99|10
1621988030000|2021-05-26 00:13:50|16741.53|16621.53|16740.93|16620.93|16741.53|16621.53|16738|16618|10
1622048200000|2021-05-26 16:56:40|17387.99|17267.99|17377.7|17257.7|17387.99|17267.99|17377.7|17257.7|10
1622048210000|2021-05-26 16:56:50|17373.2|17253.2|17370.28|17250.28|17373.2|17253.2|17370.28|17250.28|10
1621988040000|2021-05-26 00:14:00|16741.35|16621.35|16739.48|16619.48|16741.61|16621.61|16739.48|16619.48|10
1622048220000|2021-05-26 16:57:00|17369.92|17249.92|17358.07|17238.07|17369.92|17249.92|17358.07|17238.07|10
1621988050000|2021-05-26 00:14:10|16739.9|16619.9|16736.4|16616.4|16743.88|16623.88|16736.4|16616.4|10
1622048230000|2021-05-26 16:57:10|17356.04|17236.04|17350.49|17230.49|17356.04|17236.04|17350.49|17230.49|10
1622048240000|2021-05-26 16:57:20|17348.82|17228.82|17344.42|17224.42|17348.82|17228.82|17343.71|17223.71|10
1621988060000|2021-05-26 00:14:20|16735.94|16615.94|16740.32|16620.32|16740.32|16620.32|16734.74|16614.74|10
1622048250000|2021-05-26 16:57:30|17344.56|17224.56|17340.91|17220.91|17344.81|17224.81|17340.06|17220.06|10
1621988070000|2021-05-26 00:14:30|16740.24|16620.24|16745.26|16625.26|16745.26|16625.26|16740.16|16620.16|10
1622048260000|2021-05-26 16:57:40|17341.13|17221.13|17333.92|17213.92|17341.13|17221.13|17333.92|17213.92|10
1622048270000|2021-05-26 16:57:50|17333.02|17213.02|17327.26|17207.26|17333.02|17213.02|17327.26|17207.26|10
1621988080000|2021-05-26 00:14:40|16744.31|16624.31|16741.37|16621.37|16744.31|16624.31|16740.37|16620.37|10
1622048280000|2021-05-26 16:58:00|17326.82|17206.82|17324.74|17204.74|17326.82|17206.82|17324.74|17204.74|10
1622048290000|2021-05-26 16:58:10|17324.71|17204.71|17311.86|17191.86|17324.71|17204.71|17309.36|17189.36|10
1621988090000|2021-05-26 00:14:50|16740.96|16620.96|16728.37|16608.37|16740.96|16620.96|16728.37|16608.37|10
1622048300000|2021-05-26 16:58:20|17312.67|17192.67|17329.57|17209.57|17329.57|17209.57|17312.67|17192.67|10
1621988100000|2021-05-26 00:15:00|16726.74|16606.74|16728.44|16608.44|16728.44|16608.44|16722.86|16602.86|10
1622048310000|2021-05-26 16:58:30|17332.55|17212.55|17344.87|17224.87|17344.87|17224.87|17332.55|17212.55|10
1622048320000|2021-05-26 16:58:40|17343.27|17223.27|17341.66|17221.66|17343.27|17223.27|17341.66|17221.66|10
1621988110000|2021-05-26 00:15:10|16727.66|16607.66|16744.86|16624.86|16744.86|16624.86|16727.66|16607.66|10
1622048330000|2021-05-26 16:58:50|17340.91|17220.91|17345.31|17225.31|17345.31|17225.31|17340.52|17220.52|9
1622048340000|2021-05-26 16:59:00|17346.96|17226.96|17343.7|17223.7|17347.51|17227.51|17341.44|17221.44|10
1621988120000|2021-05-26 00:15:20|16745.48|16625.48|16756.71|16636.71|16756.82|16636.82|16745.48|16625.48|10
1622048350000|2021-05-26 16:59:10|17345.48|17225.48|17368.02|17248.02|17368.02|17248.02|17345.48|17225.48|10
1621988130000|2021-05-26 00:15:30|16756.96|16636.96|16780.5|16660.5|16780.5|16660.5|16756.96|16636.96|10
1622048360000|2021-05-26 16:59:20|17369.89|17249.89|17370.5|17250.5|17372.02|17252.02|17367.96|17247.96|10
1621988140000|2021-05-26 00:15:40|16780.07|16660.07|16782.18|16662.18|16783.83|16663.83|16780.07|16660.07|10
1622048370000|2021-05-26 16:59:30|17369.02|17249.02|17361.52|17241.52|17369.85|17249.85|17361.52|17241.52|10
1622048380000|2021-05-26 16:59:40|17357.1|17237.1|17342.85|17222.85|17357.1|17237.1|17342.85|17222.85|10
1621988150000|2021-05-26 00:15:50|16784.35|16664.35|16786.89|16666.89|16786.89|16666.89|16784.35|16664.35|10
1622048390000|2021-05-26 16:59:50|17341.26|17221.26|17332.35|17212.35|17341.26|17221.26|17331.9|17211.9|10
1621988160000|2021-05-26 00:16:00|16787.06|16667.06|16799.42|16679.42|16799.42|16679.42|16787.06|16667.06|10
1622048400000|2021-05-26 17:00:00|17331.67|17211.67|17321.9|17201.9|17331.99|17211.99|17321.9|17201.9|10
1622048410000|2021-05-26 17:00:10|17321.52|17201.52|17281.84|17161.84|17321.52|17201.52|17281.84|17161.84|10
1621988170000|2021-05-26 00:16:10|16799.94|16679.94|16813.27|16693.27|16813.27|16693.27|16799.94|16679.94|10
1622048420000|2021-05-26 17:00:20|17278.74|17158.74|17224.11|17104.11|17278.74|17158.74|17224.11|17104.11|10
1622048430000|2021-05-26 17:00:30|17218.32|17098.32|17204.95|17084.95|17223.46|17103.46|17204.95|17084.95|10
1621988180000|2021-05-26 00:16:20|16813.94|16693.94|16820.32|16700.32|16820.32|16700.32|16813.94|16693.94|10
1622048440000|2021-05-26 17:00:40|17205|17085|17195.9|17075.9|17205|17085|17195.56|17075.56|10
1621988190000|2021-05-26 00:16:30|16820.3|16700.3|16825.33|16705.33|16825.33|16705.33|16820.22|16700.22|10
1622048450000|2021-05-26 17:00:50|17195.48|17075.48|17183.34|17063.34|17195.48|17075.48|17183.34|17063.34|10
1621988200000|2021-05-26 00:16:40|16824.85|16704.85|16824.84|16704.84|16824.92|16704.92|16823.08|16703.08|10
1622048460000|2021-05-26 17:01:00|17180.27|17060.27|17158.83|17038.83|17180.27|17060.27|17158.83|17038.83|10
1622048470000|2021-05-26 17:01:10|17157.37|17037.37|17148.03|17028.03|17157.37|17037.37|17148.03|17028.03|10
1621988210000|2021-05-26 00:16:50|16824.71|16704.71|16830.69|16710.69|16830.69|16710.69|16824.71|16704.71|10
1622048480000|2021-05-26 17:01:20|17149.03|17029.03|17148.22|17028.22|17150.94|17030.94|17145.87|17025.87|10
1621988220000|2021-05-26 00:17:00|16831.02|16711.02|16829.94|16709.94|16831.72|16711.72|16829.42|16709.42|10
1622048490000|2021-05-26 17:01:30|17150.7|17030.7|17150.06|17030.06|17156.36|17036.36|17150.06|17030.06|10
1622048500000|2021-05-26 17:01:40|17153.3|17033.3|17164.86|17044.86|17164.86|17044.86|17153.3|17033.3|10
1621988230000|2021-05-26 00:17:10|16830.83|16710.83|16837.6|16717.6|16837.6|16717.6|16830.83|16710.83|10
1622048510000|2021-05-26 17:01:50|17165.94|17045.94|17149.09|17029.09|17165.94|17045.94|17149.09|17029.09|10
1622048520000|2021-05-26 17:02:00|17146.57|17026.57|17138.72|17018.72|17146.57|17026.57|17136.23|17016.23|10
1621988240000|2021-05-26 00:17:20|16837.14|16717.14|16839.88|16719.88|16843.46|16723.46|16837.11|16717.11|10
1622048530000|2021-05-26 17:02:10|17137.99|17017.99|17146.12|17026.12|17146.12|17026.12|17136.11|17016.11|10
1622048540000|2021-05-26 17:02:20|17146.54|17026.54|17150.23|17030.23|17152.74|17032.74|17146.54|17026.54|10
1621988250000|2021-05-26 00:17:30|16839.93|16719.93|16840.66|16720.66|16841.28|16721.28|16839.83|16719.83|10
1622048550000|2021-05-26 17:02:30|17148.35|17028.35|17155.8|17035.8|17156.35|17036.35|17148.35|17028.35|10
1622048560000|2021-05-26 17:02:40|17156.31|17036.31|17160.52|17040.52|17160.52|17040.52|17156.12|17036.12|10
1621988260000|2021-05-26 00:17:40|16840.79|16720.79|16839.35|16719.35|16841.43|16721.43|16837.55|16717.55|10
1622048570000|2021-05-26 17:02:50|17159.73|17039.73|17160.19|17040.19|17160.75|17040.75|17158.6|17038.6|10
1622048580000|2021-05-26 17:03:00|17162.61|17042.61|17170.41|17050.41|17170.41|17050.41|17162.61|17042.61|9
1621988270000|2021-05-26 00:17:50|16839.81|16719.81|16837.57|16717.57|16840|16720|16837.43|16717.43|10
1622048590000|2021-05-26 17:03:10|17168.32|17048.32|17164.69|17044.69|17168.32|17048.32|17163.9|17043.9|9
1622048600000|2021-05-26 17:03:20|17162.37|17042.37|17159.83|17039.83|17162.37|17042.37|17157.75|17037.75|10
1621988280000|2021-05-26 00:18:00|16838.33|16718.33|16834.41|16714.41|16838.33|16718.33|16833.75|16713.75|10
1622048610000|2021-05-26 17:03:30|17159.8|17039.8|17163.45|17043.45|17165.39|17045.39|17159.8|17039.8|10
1622048620000|2021-05-26 17:03:40|17162.74|17042.74|17165.73|17045.73|17165.73|17045.73|17161.86|17041.86|10
1621988290000|2021-05-26 00:18:10|16833.94|16713.94|16844.67|16724.67|16844.67|16724.67|16833.94|16713.94|10
1622048630000|2021-05-26 17:03:50|17164.62|17044.62|17172.79|17052.79|17172.79|17052.79|17164.62|17044.62|10
1622048640000|2021-05-26 17:04:00|17172.63|17052.63|17182.94|17062.94|17183.06|17063.06|17172.63|17052.63|10
1621988300000|2021-05-26 00:18:20|16845.27|16725.27|16852.56|16732.56|16852.56|16732.56|16845.27|16725.27|10
1622048650000|2021-05-26 17:04:10|17182.31|17062.31|17176.82|17056.82|17182.41|17062.41|17176.03|17056.03|10
1622048660000|2021-05-26 17:04:20|17176.31|17056.31|17177.09|17057.09|17177.09|17057.09|17173.68|17053.68|10
1621988310000|2021-05-26 00:18:30|16852.43|16732.43|16852.14|16732.14|16852.57|16732.57|16851.15|16731.15|10
1622048670000|2021-05-26 17:04:30|17174.96|17054.96|17169.39|17049.39|17175|17055|17169.39|17049.39|10
1622048680000|2021-05-26 17:04:40|17169.54|17049.54|17162.02|17042.02|17169.54|17049.54|17162.02|17042.02|10
1621988320000|2021-05-26 00:18:40|16852.38|16732.38|16859.83|16739.83|16859.83|16739.83|16852.38|16732.38|10
1622048690000|2021-05-26 17:04:50|17161.05|17041.05|17151.65|17031.65|17161.05|17041.05|17151.65|17031.65|10
1621988330000|2021-05-26 00:18:50|16861.48|16741.48|16878.46|16758.46|16878.46|16758.46|16861.33|16741.33|10
1622048700000|2021-05-26 17:05:00|17150.45|17030.45|17151.04|17031.04|17151.04|17031.04|17146.23|17026.23|10
1622048710000|2021-05-26 17:05:10|17151.13|17031.13|17155.19|17035.19|17156.68|17036.68|17151.13|17031.13|10
1621988340000|2021-05-26 00:19:00|16879.96|16759.96|16887.66|16767.66|16888.84|16768.84|16879.96|16759.96|10
1622048720000|2021-05-26 17:05:20|17155.57|17035.57|17155.35|17035.35|17159.5|17039.5|17155.35|17035.35|10
1621988350000|2021-05-26 00:19:10|16888.53|16768.53|16879.21|16759.21|16888.53|16768.53|16878.7|16758.7|10
1622048730000|2021-05-26 17:05:30|17155.47|17035.47|17128.2|17008.2|17155.47|17035.47|17128.2|17008.2|10
1622048740000|2021-05-26 17:05:40|17126.36|17006.36|17112.21|16992.21|17126.36|17006.36|17111.82|16991.82|10
1621988360000|2021-05-26 00:19:20|16879.07|16759.07|16877.05|16757.05|16880.53|16760.53|16876.77|16756.77|10
1622048750000|2021-05-26 17:05:50|17112.93|16992.93|17101.79|16981.79|17113.16|16993.16|17101.3|16981.3|10
1622048760000|2021-05-26 17:06:00|17102.23|16982.23|17084.1|16964.1|17102.23|16982.23|17083.75|16963.75|10
1621988370000|2021-05-26 00:19:30|16876.94|16756.94|16858.62|16738.62|16876.94|16756.94|16858.62|16738.62|10
1622048770000|2021-05-26 17:06:10|17083.98|16963.98|17098.98|16978.98|17098.98|16978.98|17083.71|16963.71|10
1622048780000|2021-05-26 17:06:20|17098.07|16978.07|17113.24|16993.24|17113.24|16993.24|17098.07|16978.07|10
1621988380000|2021-05-26 00:19:40|16857.96|16737.96|16846.3|16726.3|16857.96|16737.96|16846.3|16726.3|10
1622048790000|2021-05-26 17:06:30|17115.36|16995.36|17123.68|17003.68|17123.68|17003.68|17115.36|16995.36|10
1622048800000|2021-05-26 17:06:40|17124.6|17004.6|17111.93|16991.93|17124.6|17004.6|17111.93|16991.93|10
1621988390000|2021-05-26 00:19:50|16845.95|16725.95|16836.09|16716.09|16845.95|16725.95|16836.09|16716.09|10
1622048810000|2021-05-26 17:06:50|17112|16992|17099.53|16979.53|17112|16992|17099.53|16979.53|10
1622048820000|2021-05-26 17:07:00|17097.53|16977.53|17100.86|16980.86|17100.86|16980.86|17095.08|16975.08|10
1621988400000|2021-05-26 00:20:00|16834.92|16714.92|16824.42|16704.42|16834.92|16714.92|16824.42|16704.42|10
1622048830000|2021-05-26 17:07:10|17099.45|16979.45|17100.54|16980.54|17102.28|16982.28|17099.45|16979.45|10
1622048840000|2021-05-26 17:07:20|17102.22|16982.22|17106.3|16986.3|17106.3|16986.3|17101.66|16981.66|10
1621988410000|2021-05-26 00:20:10|16823.43|16703.43|16804.51|16684.51|16823.43|16703.43|16804.51|16684.51|10
1622048850000|2021-05-26 17:07:30|17106.78|16986.78|17105.1|16985.1|17107.7|16987.7|17104.5|16984.5|10
1622048860000|2021-05-26 17:07:40|17107.25|16987.25|17118.57|16998.57|17119.8|16999.8|17106.2|16986.2|10
1621988420000|2021-05-26 00:20:20|16804.32|16684.32|16784.02|16664.02|16804.32|16684.32|16784.02|16664.02|9
1622048870000|2021-05-26 17:07:50|17117.24|16997.24|17121.17|17001.17|17121.92|17001.92|17117.24|16997.24|10
1622048880000|2021-05-26 17:08:00|17119.16|16999.16|17107.97|16987.97|17119.16|16999.16|17107.97|16987.97|10
1621988430000|2021-05-26 00:20:30|16783.18|16663.18|16757.2|16637.2|16783.18|16663.18|16757.2|16637.2|10
1622048890000|2021-05-26 17:08:10|17107.28|16987.28|17109.84|16989.84|17109.84|16989.84|17103.29|16983.29|10
1622048900000|2021-05-26 17:08:20|17110.36|16990.36|17113.46|16993.46|17114.18|16994.18|17110.36|16990.36|10
1621988440000|2021-05-26 00:20:40|16756.84|16636.84|16757.19|16637.19|16759.3|16639.3|16756.84|16636.84|10
1622048910000|2021-05-26 17:08:30|17111.78|16991.78|17116.84|16996.84|17118.94|16998.94|17111.78|16991.78|10
1622048920000|2021-05-26 17:08:40|17116.78|16996.78|17131.37|17011.37|17131.37|17011.37|17115.58|16995.58|10
1621988450000|2021-05-26 00:20:50|16757.38|16637.38|16753.49|16633.49|16757.62|16637.62|16753.05|16633.05|10
1622048930000|2021-05-26 17:08:50|17132.66|17012.66|17129.92|17009.92|17136.51|17016.51|17129.92|17009.92|10
1622048940000|2021-05-26 17:09:00|17129.13|17009.13|17123.95|17003.95|17130.04|17010.04|17123.95|17003.95|10
1621988460000|2021-05-26 00:21:00|16754.71|16634.71|16749.84|16629.84|16754.71|16634.71|16749.84|16629.84|10
1622048950000|2021-05-26 17:09:10|17123.39|17003.39|17125.99|17005.99|17125.99|17005.99|17122.49|17002.49|10
1622048960000|2021-05-26 17:09:20|17126.74|17006.74|17127.46|17007.46|17127.99|17007.99|17126.68|17006.68|10
1621988470000|2021-05-26 00:21:10|16748.46|16628.46|16737.97|16617.97|16748.46|16628.46|16737.97|16617.97|10
1622048970000|2021-05-26 17:09:30|17128.12|17008.12|17131.79|17011.79|17135.23|17015.23|17128.12|17008.12|10
1622048980000|2021-05-26 17:09:40|17129.14|17009.14|17098.87|16978.87|17129.14|17009.14|17098.86|16978.86|10
1621988480000|2021-05-26 00:21:20|16737.38|16617.38|16735.11|16615.11|16738.01|16618.01|16733.9|16613.9|10
1622048990000|2021-05-26 17:09:50|17097.46|16977.46|17097.02|16977.02|17098.95|16978.95|17097.02|16977.02|10
1622049000000|2021-05-26 17:10:00|17096.89|16976.89|17105.93|16985.93|17105.93|16985.93|17095.58|16975.58|10
1621988490000|2021-05-26 00:21:30|16734.98|16614.98|16722.42|16602.42|16734.98|16614.98|16722.04|16602.04|10
1622049010000|2021-05-26 17:10:10|17107.96|16987.96|17119.39|16999.39|17119.59|16999.59|17107.96|16987.96|10
1621988500000|2021-05-26 00:21:40|16719.38|16599.38|16693.74|16573.74|16719.38|16599.38|16693.74|16573.74|10
1622049020000|2021-05-26 17:10:20|17118.51|16998.51|17121.32|17001.32|17121.61|17001.61|17118.51|16998.51|9
1622049030000|2021-05-26 17:10:30|17122.17|17002.17|17126.89|17006.89|17126.89|17006.89|17121.47|17001.47|10
1621988510000|2021-05-26 00:21:50|16695.06|16575.06|16688.19|16568.19|16695.06|16575.06|16688.19|16568.19|10
1622049040000|2021-05-26 17:10:40|17128.07|17008.07|17136.65|17016.65|17136.65|17016.65|17128.07|17008.07|10
1622049050000|2021-05-26 17:10:50|17136.27|17016.27|17136.31|17016.31|17137.88|17017.88|17135.15|17015.15|10
1621988520000|2021-05-26 00:22:00|16685.91|16565.91|16694.31|16574.31|16694.31|16574.31|16685.91|16565.91|10
1622049060000|2021-05-26 17:11:00|17136.19|17016.19|17127.04|17007.04|17136.19|17016.19|17127.04|17007.04|10
1622049070000|2021-05-26 17:11:10|17127.57|17007.57|17113.39|16993.39|17127.57|17007.57|17113.39|16993.39|10
1621988530000|2021-05-26 00:22:10|16695.74|16575.74|16704.26|16584.26|16704.26|16584.26|16695.67|16575.67|10
1622049080000|2021-05-26 17:11:20|17112.42|16992.42|17113.93|16993.93|17113.93|16993.93|17109.95|16989.95|10
1622049090000|2021-05-26 17:11:30|17114.27|16994.27|17106.12|16986.12|17114.27|16994.27|17106.12|16986.12|10
1621988540000|2021-05-26 00:22:20|16705.66|16585.66|16712.26|16592.26|16712.26|16592.26|16705.05|16585.05|10
1622049100000|2021-05-26 17:11:40|17103.67|16983.67|17091.14|16971.14|17103.67|16983.67|17091.14|16971.14|10
1622049110000|2021-05-26 17:11:50|17093.02|16973.02|17087.55|16967.55|17093.9|16973.9|17087.55|16967.55|10
1621988550000|2021-05-26 00:22:30|16711.52|16591.52|16715.63|16595.63|16715.63|16595.63|16711.52|16591.52|10
1622049120000|2021-05-26 17:12:00|17085.41|16965.41|17092.29|16972.29|17094.31|16974.31|17085.41|16965.41|10
1622049130000|2021-05-26 17:12:10|17091.9|16971.9|17092.57|16972.57|17096.95|16976.95|17091.9|16971.9|10
1621988560000|2021-05-26 00:22:40|16713.87|16593.87|16701.11|16581.11|16713.87|16593.87|16701.11|16581.11|10
1622049140000|2021-05-26 17:12:20|17091.93|16971.93|17081.89|16961.89|17091.93|16971.93|17081.89|16961.89|10
1622049150000|2021-05-26 17:12:30|17084.57|16964.57|17090.57|16970.57|17091.21|16971.21|17084.57|16964.57|10
1621988570000|2021-05-26 00:22:50|16700.96|16580.96|16694.09|16574.09|16700.96|16580.96|16694.09|16574.09|10
1622049160000|2021-05-26 17:12:40|17090.76|16970.76|17092.39|16972.39|17097.34|16977.34|17090.76|16970.76|9
1622049170000|2021-05-26 17:12:50|17091.99|16971.99|17088.91|16968.91|17091.99|16971.99|17088.18|16968.18|10
1621988580000|2021-05-26 00:23:00|16692.35|16572.35|16685.29|16565.29|16692.35|16572.35|16685.24|16565.24|10
1622049180000|2021-05-26 17:13:00|17088.94|16968.94|17091.38|16971.38|17091.77|16971.77|17087.86|16967.86|10
1622049190000|2021-05-26 17:13:10|17091.74|16971.74|17101.95|16981.95|17101.95|16981.95|17091.74|16971.74|10
1621988590000|2021-05-26 00:23:10|16685.74|16565.74|16682.4|16562.4|16685.74|16565.74|16682.26|16562.26|10
1622049200000|2021-05-26 17:13:20|17103.32|16983.32|17106.03|16986.03|17106.03|16986.03|17103.32|16983.32|10
1622049210000|2021-05-26 17:13:30|17106.15|16986.15|17115.82|16995.82|17115.82|16995.82|17106.15|16986.15|10
1621988600000|2021-05-26 00:23:20|16682.75|16562.75|16692.85|16572.85|16692.85|16572.85|16681.63|16561.63|10
1622049220000|2021-05-26 17:13:40|17115.74|16995.74|17124.18|17004.18|17124.18|17004.18|17115.38|16995.38|9
1622049230000|2021-05-26 17:13:50|17125.19|17005.19|17130.26|17010.26|17130.62|17010.62|17125.19|17005.19|10
1621988610000|2021-05-26 00:23:30|16694.62|16574.62|16698.6|16578.6|16698.99|16578.99|16694.62|16574.62|10
1622049240000|2021-05-26 17:14:00|17131.25|17011.25|17132.4|17012.4|17132.4|17012.4|17130.04|17010.04|10
1621988620000|2021-05-26 00:23:40|16698.45|16578.45|16691.91|16571.91|16698.45|16578.45|16691.91|16571.91|10
1622049250000|2021-05-26 17:14:10|17133.46|17013.46|17141.73|17021.73|17141.73|17021.73|17133.46|17013.46|10
1622049260000|2021-05-26 17:14:20|17141.87|17021.87|17140.44|17020.44|17142.07|17022.07|17140.44|17020.44|10
1621988630000|2021-05-26 00:23:50|16690.67|16570.67|16690.94|16570.94|16690.94|16570.94|16688.66|16568.66|10
1622049270000|2021-05-26 17:14:30|17139.94|17019.94|17138.9|17018.9|17140.02|17020.02|17136.83|17016.83|10
1622049280000|2021-05-26 17:14:40|17137.65|17017.65|17143.98|17023.98|17143.98|17023.98|17137.65|17017.65|10
1621988640000|2021-05-26 00:24:00|16690.11|16570.11|16688.98|16568.98|16690.65|16570.65|16687.16|16567.16|10
1622049290000|2021-05-26 17:14:50|17144.73|17024.73|17158.57|17038.57|17158.57|17038.57|17144.73|17024.73|10
1621988650000|2021-05-26 00:24:10|16688.6|16568.6|16679.75|16559.75|16688.6|16568.6|16679.75|16559.75|10
1622049300000|2021-05-26 17:15:00|17159.04|17039.04|17160.17|17040.17|17165.67|17045.67|17159.04|17039.04|10
1622049310000|2021-05-26 17:15:10|17158.94|17038.94|17148.49|17028.49|17158.94|17038.94|17147.49|17027.49|10
1621988660000|2021-05-26 00:24:20|16676.86|16556.86|16677.38|16557.38|16677.42|16557.42|16675.38|16555.38|10
1622049320000|2021-05-26 17:15:20|17146.92|17026.92|17147.32|17027.32|17148.24|17028.24|17144.61|17024.61|10
1622049330000|2021-05-26 17:15:30|17148.65|17028.65|17159.9|17039.9|17159.9|17039.9|17148.65|17028.65|10
1621988670000|2021-05-26 00:24:30|16678.94|16558.94|16682.33|16562.33|16682.33|16562.33|16678.27|16558.27|10
1622049340000|2021-05-26 17:15:40|17161.43|17041.43|17167.93|17047.93|17167.93|17047.93|17161.43|17041.43|10
1622049350000|2021-05-26 17:15:50|17168.66|17048.66|17169.39|17049.39|17169.39|17049.39|17168.45|17048.45|10
1621988680000|2021-05-26 00:24:40|16681.87|16561.87|16688.17|16568.17|16688.17|16568.17|16681.65|16561.65|9
1622049360000|2021-05-26 17:16:00|17168.34|17048.34|17157.21|17037.21|17168.34|17048.34|17157.21|17037.21|10
1621988690000|2021-05-26 00:24:50|16689.17|16569.17|16695.55|16575.55|16695.55|16575.55|16689.17|16569.17|10
1622049370000|2021-05-26 17:16:10|17155.74|17035.74|17156.02|17036.02|17157.22|17037.22|17154.68|17034.68|10
1621988700000|2021-05-26 00:25:00|16695.65|16575.65|16710.42|16590.42|16710.42|16590.42|16695.65|16575.65|10
1622049380000|2021-05-26 17:16:20|17156.8|17036.8|17158.54|17038.54|17159.8|17039.8|17156.8|17036.8|10
1622049390000|2021-05-26 17:16:30|17159.81|17039.81|17167.59|17047.59|17167.59|17047.59|17159.81|17039.81|10
1621988710000|2021-05-26 00:25:10|16710.18|16590.18|16716.44|16596.44|16716.44|16596.44|16709.53|16589.53|10
1622049400000|2021-05-26 17:16:40|17167.91|17047.91|17187.5|17067.5|17187.5|17067.5|17167.91|17047.91|10
1621988720000|2021-05-26 00:25:20|16717.09|16597.09|16712.13|16592.13|16717.24|16597.24|16712.13|16592.13|10
1622049410000|2021-05-26 17:16:50|17189.53|17069.53|17192.95|17072.95|17193.82|17073.82|17189.53|17069.53|10
1622049420000|2021-05-26 17:17:00|17195.66|17075.66|17202.45|17082.45|17204.11|17084.11|17195.66|17075.66|10
1621988730000|2021-05-26 00:25:30|16712.39|16592.39|16699.06|16579.06|16712.39|16592.39|16699.06|16579.06|10
1622049430000|2021-05-26 17:17:10|17201.35|17081.35|17198.84|17078.84|17201.71|17081.71|17198.84|17078.84|10
1622049440000|2021-05-26 17:17:20|17198.05|17078.05|17192.62|17072.62|17198.05|17078.05|17192.25|17072.25|10
1621988740000|2021-05-26 00:25:40|16698.97|16578.97|16690.7|16570.7|16698.97|16578.97|16690.7|16570.7|10
1622049450000|2021-05-26 17:17:30|17192.03|17072.03|17188.94|17068.94|17192.6|17072.6|17188.94|17068.94|10
1621988750000|2021-05-26 00:25:50|16685.64|16565.64|16687.81|16567.81|16688.25|16568.25|16684.35|16564.35|10
1622049460000|2021-05-26 17:17:40|17188.54|17068.54|17188.7|17068.7|17191.44|17071.44|17188.1|17068.1|10
1622049470000|2021-05-26 17:17:50|17188.48|17068.48|17179.01|17059.01|17188.48|17068.48|17176.67|17056.67|10
1621988760000|2021-05-26 00:26:00|16690.41|16570.41|16694.48|16574.48|16695.65|16575.65|16689.87|16569.87|10
1622049480000|2021-05-26 17:18:00|17179.41|17059.41|17179.77|17059.77|17181.52|17061.52|17179.16|17059.16|9
1622049490000|2021-05-26 17:18:10|17180.28|17060.28|17183.27|17063.27|17183.27|17063.27|17179.06|17059.06|10
1621988770000|2021-05-26 00:26:10|16694.22|16574.22|16692.31|16572.31|16694.54|16574.54|16689.65|16569.65|10
1622049500000|2021-05-26 17:18:20|17186.87|17066.87|17214.97|17094.97|17214.97|17094.97|17186.87|17066.87|10
1622049510000|2021-05-26 17:18:30|17214.67|17094.67|17224.72|17104.72|17224.72|17104.72|17214.67|17094.67|10
1621988780000|2021-05-26 00:26:20|16690.89|16570.89|16697.94|16577.94|16697.94|16577.94|16690.89|16570.89|10
1622049520000|2021-05-26 17:18:40|17225.15|17105.15|17235.06|17115.06|17235.06|17115.06|17225.15|17105.15|10
1622049530000|2021-05-26 17:18:50|17236.4|17116.4|17244.4|17124.4|17244.4|17124.4|17236.4|17116.4|10
1621988790000|2021-05-26 00:26:30|16697.67|16577.67|16697.67|16577.67|16699.48|16579.48|16697.47|16577.47|10
1622049540000|2021-05-26 17:19:00|17244.5|17124.5|17257.03|17137.03|17257.03|17137.03|17244.5|17124.5|10
1622049550000|2021-05-26 17:19:10|17258.22|17138.22|17258.46|17138.46|17261.46|17141.46|17258.22|17138.22|10
1621988800000|2021-05-26 00:26:40|16697.2|16577.2|16683.55|16563.55|16697.2|16577.2|16683.55|16563.55|10
1622049560000|2021-05-26 17:19:20|17258.23|17138.23|17260.38|17140.38|17261.07|17141.07|17257.89|17137.89|10
1622049570000|2021-05-26 17:19:30|17260.97|17140.97|17256.29|17136.29|17260.97|17140.97|17255.53|17135.53|9
1621988810000|2021-05-26 00:26:50|16679.36|16559.36|16672.5|16552.5|16679.36|16559.36|16671.54|16551.54|10
1622049580000|2021-05-26 17:19:40|17255.42|17135.42|17265.57|17145.57|17265.57|17145.57|17255.42|17135.42|10
1622049590000|2021-05-26 17:19:50|17266.69|17146.69|17273.75|17153.75|17273.75|17153.75|17266.68|17146.68|10
1621988820000|2021-05-26 00:27:00|16672.07|16552.07|16677.61|16557.61|16677.61|16557.61|16669.75|16549.75|10
1622049600000|2021-05-26 17:20:00|17274|17154|17274.92|17154.92|17276.79|17156.79|17274|17154|10
1622049610000|2021-05-26 17:20:10|17275.53|17155.53|17269.89|17149.89|17275.8|17155.8|17269.76|17149.76|10
1621988830000|2021-05-26 00:27:10|16679.27|16559.27|16684.34|16564.34|16685.43|16565.43|16679.27|16559.27|10
1622049620000|2021-05-26 17:20:20|17270.01|17150.01|17269.35|17149.35|17270.26|17150.26|17268.53|17148.53|9
1622049630000|2021-05-26 17:20:30|17269.16|17149.16|17277.06|17157.06|17277.13|17157.13|17269.16|17149.16|10
1621988840000|2021-05-26 00:27:20|16683.84|16563.84|16681.32|16561.32|16684.62|16564.62|16681.32|16561.32|10
1622049640000|2021-05-26 17:20:40|17277.83|17157.83|17290.84|17170.84|17290.84|17170.84|17277.83|17157.83|10
1621988850000|2021-05-26 00:27:30|16680.17|16560.17|16669.43|16549.43|16680.17|16560.17|16669.43|16549.43|10
1622049650000|2021-05-26 17:20:50|17290.32|17170.32|17298.67|17178.67|17298.67|17178.67|17290|17170|10
1622049660000|2021-05-26 17:21:00|17299.36|17179.36|17310.19|17190.19|17310.19|17190.19|17299.36|17179.36|10
1621988860000|2021-05-26 00:27:40|16667.11|16547.11|16648.59|16528.59|16668.12|16548.12|16648.59|16528.59|10
1622049670000|2021-05-26 17:21:10|17312.05|17192.05|17311.64|17191.64|17315.12|17195.12|17311.64|17191.64|10
1621988870000|2021-05-26 00:27:50|16647.55|16527.55|16634.14|16514.14|16647.55|16527.55|16634.14|16514.14|10
1622049680000|2021-05-26 17:21:20|17308.21|17188.21|17309.25|17189.25|17310.22|17190.22|17308.21|17188.21|10
1621988880000|2021-05-26 00:28:00|16634.31|16514.31|16634.68|16514.68|16635.31|16515.31|16633.13|16513.13|10
1622049690000|2021-05-26 17:21:30|17309.65|17189.65|17308.63|17188.63|17309.65|17189.65|17306.82|17186.82|10
1622049700000|2021-05-26 17:21:40|17307.71|17187.71|17309.11|17189.11|17309.88|17189.88|17307.47|17187.47|10
1621988890000|2021-05-26 00:28:10|16633.41|16513.41|16633.46|16513.46|16636.08|16516.08|16632.76|16512.76|10
1622049710000|2021-05-26 17:21:50|17308.91|17188.91|17311.37|17191.37|17311.43|17191.43|17308.91|17188.91|10
1622049720000|2021-05-26 17:22:00|17311.91|17191.91|17318.49|17198.49|17318.49|17198.49|17311.45|17191.45|10
1621988900000|2021-05-26 00:28:20|16630.47|16510.47|16624.59|16504.59|16630.58|16510.58|16623.71|16503.71|10
1622049730000|2021-05-26 17:22:10|17318.85|17198.85|17325.77|17205.77|17325.79|17205.79|17318.85|17198.85|10
1622049740000|2021-05-26 17:22:20|17327.1|17207.1|17325.63|17205.63|17327.51|17207.51|17325.63|17205.63|10
1621988910000|2021-05-26 00:28:30|16623.33|16503.33|16600.93|16480.93|16623.33|16503.33|16600.93|16480.93|10
1622049750000|2021-05-26 17:22:30|17326.02|17206.02|17322.82|17202.82|17326.65|17206.65|17322.82|17202.82|10
1622049760000|2021-05-26 17:22:40|17323.49|17203.49|17323.52|17203.52|17325.12|17205.12|17323.39|17203.39|10
1621988920000|2021-05-26 00:28:40|16599.51|16479.51|16587.14|16467.14|16599.51|16479.51|16585.62|16465.62|10
1622049770000|2021-05-26 17:22:50|17323.63|17203.63|17325.04|17205.04|17325.04|17205.04|17323.6|17203.6|10
1622049780000|2021-05-26 17:23:00|17325.07|17205.07|17324.01|17204.01|17325.07|17205.07|17323.1|17203.1|10
1621988930000|2021-05-26 00:28:50|16586.12|16466.12|16583.52|16463.52|16586.12|16466.12|16577.23|16457.23|10
1622049790000|2021-05-26 17:23:10|17323.6|17203.6|17328.55|17208.55|17328.55|17208.55|17323.6|17203.6|10
1622049800000|2021-05-26 17:23:20|17329.43|17209.43|17338.91|17218.91|17338.91|17218.91|17329.43|17209.43|10
1621988940000|2021-05-26 00:29:00|16585.33|16465.33|16597.7|16477.7|16597.7|16477.7|16583.13|16463.13|10
1622049810000|2021-05-26 17:23:30|17343.02|17223.02|17348.46|17228.46|17349.84|17229.84|17343.02|17223.02|10
1622049820000|2021-05-26 17:23:40|17350.2|17230.2|17347.73|17227.73|17351|17231|17347.73|17227.73|10
1621988950000|2021-05-26 00:29:10|16598.52|16478.52|16603.78|16483.78|16605.91|16485.91|16598.52|16478.52|10
1622049830000|2021-05-26 17:23:50|17346.1|17226.1|17341.47|17221.47|17346.1|17226.1|17341.47|17221.47|10
1621988960000|2021-05-26 00:29:20|16604.94|16484.94|16598.69|16478.69|16604.94|16484.94|16598.39|16478.39|10
1622049840000|2021-05-26 17:24:00|17343|17223|17344.01|17224.01|17344.01|17224.01|17340.8|17220.8|10
1622049850000|2021-05-26 17:24:10|17344.03|17224.03|17346.13|17226.13|17352.31|17232.31|17344.03|17224.03|10
1621988970000|2021-05-26 00:29:30|16597.89|16477.89|16594.17|16474.17|16598.07|16478.07|16593.15|16473.15|10
1622049860000|2021-05-26 17:24:20|17345.57|17225.57|17327.05|17207.05|17345.57|17225.57|17327.03|17207.03|10
1622049870000|2021-05-26 17:24:30|17326.34|17206.34|17321.6|17201.6|17326.38|17206.38|17319.87|17199.87|10
1621988980000|2021-05-26 00:29:40|16593.09|16473.09|16559.42|16439.42|16593.09|16473.09|16559.42|16439.42|10
1622049880000|2021-05-26 17:24:40|17321.38|17201.38|17323.61|17203.61|17324.11|17204.11|17320.71|17200.71|10
1621988990000|2021-05-26 00:29:50|16555.23|16435.23|16545.34|16425.34|16555.23|16435.23|16542.22|16422.22|10
1622049890000|2021-05-26 17:24:50|17323.64|17203.64|17339.36|17219.36|17340.12|17220.12|17323.64|17203.64|10
1622049900000|2021-05-26 17:25:00|17338.95|17218.95|17335.54|17215.54|17341.44|17221.44|17335.54|17215.54|10
1621989000000|2021-05-26 00:30:00|16544.83|16424.83|16561.6|16441.6|16561.6|16441.6|16542.93|16422.93|10
1622049910000|2021-05-26 17:25:10|17335.04|17215.04|17324.84|17204.84|17335.04|17215.04|17324.84|17204.84|10
1622049920000|2021-05-26 17:25:20|17323.81|17203.81|17323.02|17203.02|17324.12|17204.12|17322.24|17202.24|10
1621989010000|2021-05-26 00:30:10|16564.44|16444.44|16582.25|16462.25|16582.25|16462.25|16564.44|16444.44|10
1622049930000|2021-05-26 17:25:30|17320.47|17200.47|17315|17195|17320.47|17200.47|17315|17195|10
1621989020000|2021-05-26 00:30:20|16585.08|16465.08|16604.83|16484.83|16604.83|16484.83|16585.08|16465.08|10
1622049940000|2021-05-26 17:25:40|17313.37|17193.37|17315.85|17195.85|17315.85|17195.85|17312.19|17192.19|10
1622049950000|2021-05-26 17:25:50|17315.97|17195.97|17317.85|17197.85|17318.09|17198.09|17315.97|17195.97|10
1621989030000|2021-05-26 00:30:30|16606.54|16486.54|16611.62|16491.62|16616.7|16496.7|16606.39|16486.39|10
1622049960000|2021-05-26 17:26:00|17318.29|17198.29|17317.43|17197.43|17318.58|17198.58|17317.37|17197.37|10
1622049970000|2021-05-26 17:26:10|17317.2|17197.2|17319.55|17199.55|17319.55|17199.55|17316.9|17196.9|10
1621989040000|2021-05-26 00:30:40|16609.43|16489.43|16592.69|16472.69|16609.43|16489.43|16592.69|16472.69|10
1622049980000|2021-05-26 17:26:20|17320.6|17200.6|17326.15|17206.15|17326.15|17206.15|17320.6|17200.6|10
1622049990000|2021-05-26 17:26:30|17327.62|17207.62|17327.7|17207.7|17330.25|17210.25|17327.62|17207.62|10
1621989050000|2021-05-26 00:30:50|16589.75|16469.75|16556.8|16436.8|16589.75|16469.75|16556.8|16436.8|10
1622050000000|2021-05-26 17:26:40|17327.95|17207.95|17327.77|17207.77|17328.64|17208.64|17327.22|17207.22|10
1622050010000|2021-05-26 17:26:50|17327.32|17207.32|17327.19|17207.19|17329.26|17209.26|17327.19|17207.19|9
1621989060000|2021-05-26 00:31:00|16547.23|16427.23|16548.85|16428.85|16548.85|16428.85|16541.46|16421.46|10
1622050020000|2021-05-26 17:27:00|17326.16|17206.16|17328.23|17208.23|17328.84|17208.84|17326.16|17206.16|10
1622050030000|2021-05-26 17:27:10|17327.95|17207.95|17325.14|17205.14|17328.03|17208.03|17325.14|17205.14|10
1621989070000|2021-05-26 00:31:10|16548.41|16428.41|16550.54|16430.54|16550.54|16430.54|16545.44|16425.44|10
1622050040000|2021-05-26 17:27:20|17323.89|17203.89|17316.86|17196.86|17323.89|17203.89|17316.86|17196.86|10
1622050050000|2021-05-26 17:27:30|17316.58|17196.58|17324.21|17204.21|17324.21|17204.21|17315.69|17195.69|10
1621989080000|2021-05-26 00:31:20|16550.65|16430.65|16552.03|16432.03|16554.31|16434.31|16550.65|16430.65|10
1622050060000|2021-05-26 17:27:40|17325.51|17205.51|17333.98|17213.98|17333.98|17213.98|17325.51|17205.51|10
1622050070000|2021-05-26 17:27:50|17336.8|17216.8|17337.06|17217.06|17339.93|17219.93|17336.8|17216.8|10
1621989090000|2021-05-26 00:31:30|16550.53|16430.53|16542.02|16422.02|16550.53|16430.53|16542.02|16422.02|10
1622050080000|2021-05-26 17:28:00|17337.36|17217.36|17335.89|17215.89|17337.78|17217.78|17335.89|17215.89|10
1622050090000|2021-05-26 17:28:10|17335.71|17215.71|17339.39|17219.39|17340.14|17220.14|17335.71|17215.71|10
1621989100000|2021-05-26 00:31:40|16542.07|16422.07|16538.89|16418.89|16542.7|16422.7|16538.89|16418.89|9
1622050100000|2021-05-26 17:28:20|17338.75|17218.75|17335.35|17215.35|17339.25|17219.25|17335.35|17215.35|10
1622050110000|2021-05-26 17:28:30|17335.39|17215.39|17333.1|17213.1|17335.39|17215.39|17332.82|17212.82|10
1621989110000|2021-05-26 00:31:50|16539.36|16419.36|16546.05|16426.05|16547.28|16427.28|16539.09|16419.09|10
1622050120000|2021-05-26 17:28:40|17333.07|17213.07|17335.67|17215.67|17335.67|17215.67|17332.17|17212.17|10
1622050130000|2021-05-26 17:28:50|17337.69|17217.69|17342.69|17222.69|17343.9|17223.9|17337.69|17217.69|10
1621989120000|2021-05-26 00:32:00|16546.08|16426.08|16549.88|16429.88|16549.88|16429.88|16545.89|16425.89|10
1622050140000|2021-05-26 17:29:00|17344.05|17224.05|17345.83|17225.83|17346.27|17226.27|17343.42|17223.42|10
1621989130000|2021-05-26 00:32:10|16552.65|16432.65|16567.79|16447.79|16567.79|16447.79|16552.63|16432.63|10
1622050150000|2021-05-26 17:29:10|17345.84|17225.84|17342.71|17222.71|17346.5|17226.5|17342.71|17222.71|10
1621989140000|2021-05-26 00:32:20|16571.69|16451.69|16575.77|16455.77|16577.35|16457.35|16571.55|16451.55|10
1622050160000|2021-05-26 17:29:20|17342.44|17222.44|17342.59|17222.59|17343.22|17223.22|17341.36|17221.36|10
1622050170000|2021-05-26 17:29:30|17342.9|17222.9|17345.49|17225.49|17345.78|17225.78|17342.43|17222.43|10
1621989150000|2021-05-26 00:32:30|16576.75|16456.75|16577.57|16457.57|16579.48|16459.48|16576.29|16456.29|10
1622050180000|2021-05-26 17:29:40|17345.72|17225.72|17354.88|17234.88|17354.88|17234.88|17345.72|17225.72|10
1621989160000|2021-05-26 00:32:40|16577.22|16457.22|16590.68|16470.68|16590.68|16470.68|16577.22|16457.22|10
1622050190000|2021-05-26 17:29:50|17355.35|17235.35|17360.14|17240.14|17360.37|17240.37|17355.35|17235.35|10
1622050200000|2021-05-26 17:30:00|17360.41|17240.41|17360.44|17240.44|17361.67|17241.67|17360.08|17240.08|10
1621989170000|2021-05-26 00:32:50|16590.55|16470.55|16590.81|16470.81|16592.44|16472.44|16590.13|16470.13|10
1622050210000|2021-05-26 17:30:10|17360.24|17240.24|17355.64|17235.64|17360.83|17240.83|17355.64|17235.64|10
1622050220000|2021-05-26 17:30:20|17355.93|17235.93|17365.36|17245.36|17365.36|17245.36|17355.63|17235.63|10
1621989180000|2021-05-26 00:33:00|16592.81|16472.81|16602.92|16482.92|16602.92|16482.92|16592.81|16472.81|10
1622050230000|2021-05-26 17:30:30|17365.72|17245.72|17371.45|17251.45|17372.6|17252.6|17365.72|17245.72|10
1621989190000|2021-05-26 00:33:10|16602.62|16482.62|16604.63|16484.63|16605.75|16485.75|16601.82|16481.82|10
1622050240000|2021-05-26 17:30:40|17370.88|17250.88|17369.56|17249.56|17370.88|17250.88|17368.57|17248.57|9
1622050250000|2021-05-26 17:30:50|17369.74|17249.74|17373.68|17253.68|17373.78|17253.78|17369.63|17249.63|10
1621989200000|2021-05-26 00:33:20|16604.23|16484.23|16610.95|16490.95|16610.95|16490.95|16604.23|16484.23|10
1622050260000|2021-05-26 17:31:00|17374.43|17254.43|17373.09|17253.09|17374.71|17254.71|17372.96|17252.96|10
1622050270000|2021-05-26 17:31:10|17373.35|17253.35|17375.91|17255.91|17376.31|17256.31|17373.35|17253.35|10
1621989210000|2021-05-26 00:33:30|16614.42|16494.42|16625.88|16505.88|16625.88|16505.88|16614.42|16494.42|10
1622050280000|2021-05-26 17:31:20|17376.96|17256.96|17379.95|17259.95|17379.95|17259.95|17376.96|17256.96|9
1622050290000|2021-05-26 17:31:30|17380.15|17260.15|17383.08|17263.08|17383.11|17263.11|17379.25|17259.25|10
1621989220000|2021-05-26 00:33:40|16626.04|16506.04|16625.61|16505.61|16627.59|16507.59|16625.61|16505.61|10
1622050300000|2021-05-26 17:31:40|17383.24|17263.24|17389.2|17269.2|17389.2|17269.2|17383.24|17263.24|10
1622050310000|2021-05-26 17:31:50|17389.91|17269.91|17403.32|17283.32|17403.32|17283.32|17389.91|17269.91|10
1621989230000|2021-05-26 00:33:50|16625|16505|16622.54|16502.54|16625.25|16505.25|16621.19|16501.19|10
1622050320000|2021-05-26 17:32:00|17405.11|17285.11|17424.67|17304.67|17424.67|17304.67|17405.11|17285.11|10
1622050330000|2021-05-26 17:32:10|17425.76|17305.76|17429.62|17309.62|17429.62|17309.62|17425.67|17305.67|10
1621989240000|2021-05-26 00:34:00|16621.61|16501.61|16616.44|16496.44|16621.61|16501.61|16615.78|16495.78|10
1622050340000|2021-05-26 17:32:20|17430.41|17310.41|17438.96|17318.96|17439.59|17319.59|17430.41|17310.41|10
1622050350000|2021-05-26 17:32:30|17438.83|17318.83|17437.98|17317.98|17439.49|17319.49|17436.56|17316.56|10
1621989250000|2021-05-26 00:34:10|16617.01|16497.01|16624.17|16504.17|16624.17|16504.17|16617.01|16497.01|10
1622050360000|2021-05-26 17:32:40|17439.21|17319.21|17443.89|17323.89|17443.89|17323.89|17439.15|17319.15|10
1622050370000|2021-05-26 17:32:50|17443.6|17323.6|17445.36|17325.36|17445.36|17325.36|17441.26|17321.26|10
1621989260000|2021-05-26 00:34:20|16624.63|16504.63|16627.66|16507.66|16627.66|16507.66|16624.62|16504.62|10
1622050380000|2021-05-26 17:33:00|17444.76|17324.76|17450.9|17330.9|17450.9|17330.9|17444.76|17324.76|10
1621989270000|2021-05-26 00:34:30|16629.21|16509.21|16632.39|16512.39|16633.99|16513.99|16629.18|16509.18|10
1622050390000|2021-05-26 17:33:10|17451.54|17331.54|17455.83|17335.83|17455.98|17335.98|17451.54|17331.54|10
1622050400000|2021-05-26 17:33:20|17456.98|17336.98|17455.37|17335.37|17457.98|17337.98|17455.37|17335.37|10
1621989280000|2021-05-26 00:34:40|16632|16512|16622.26|16502.26|16632|16512|16622.26|16502.26|10
1622050410000|2021-05-26 17:33:30|17454.71|17334.71|17444.86|17324.86|17455.09|17335.09|17444.86|17324.86|10
1622050420000|2021-05-26 17:33:40|17443.94|17323.94|17440.74|17320.74|17443.94|17323.94|17440.74|17320.74|10
1621989290000|2021-05-26 00:34:50|16619.45|16499.45|16616.14|16496.14|16619.45|16499.45|16616.14|16496.14|10
1622050430000|2021-05-26 17:33:50|17440.88|17320.88|17443.31|17323.31|17443.6|17323.6|17440.88|17320.88|10
1621989300000|2021-05-26 00:35:00|16616.57|16496.57|16619.71|16499.71|16619.71|16499.71|16616.09|16496.09|10
1622050440000|2021-05-26 17:34:00|17445.68|17325.68|17450.07|17330.07|17450.18|17330.18|17445.68|17325.68|10
1622050450000|2021-05-26 17:34:10|17449.44|17329.44|17451.99|17331.99|17452.52|17332.52|17448.48|17328.48|10
1621989310000|2021-05-26 00:35:10|16620.18|16500.18|16632.89|16512.89|16632.89|16512.89|16620.18|16500.18|10
1622050460000|2021-05-26 17:34:20|17452.46|17332.46|17455.1|17335.1|17457.54|17337.54|17452.46|17332.46|10
1622050470000|2021-05-26 17:34:30|17454.92|17334.92|17457.28|17337.28|17457.56|17337.56|17454.92|17334.92|10
1621989320000|2021-05-26 00:35:20|16634.48|16514.48|16642.22|16522.22|16642.22|16522.22|16633.41|16513.41|10
1622050480000|2021-05-26 17:34:40|17457.27|17337.27|17457.22|17337.22|17457.93|17337.93|17456.56|17336.56|9
1621989330000|2021-05-26 00:35:30|16642.03|16522.03|16649.43|16529.43|16649.43|16529.43|16641.61|16521.61|10
1622050490000|2021-05-26 17:34:50|17456.37|17336.37|17460.73|17340.73|17460.73|17340.73|17455.7|17335.7|10
1621989340000|2021-05-26 00:35:40|16650.29|16530.29|16664.19|16544.19|16664.19|16544.19|16650.29|16530.29|10
1622050500000|2021-05-26 17:35:00|17461.33|17341.33|17462.75|17342.75|17463.12|17343.12|17461.33|17341.33|10
1622050510000|2021-05-26 17:35:10|17462.61|17342.61|17464.43|17344.43|17464.43|17344.43|17461.72|17341.72|10
1621989350000|2021-05-26 00:35:50|16664.76|16544.76|16673.82|16553.82|16673.82|16553.82|16664.76|16544.76|10
1622050520000|2021-05-26 17:35:20|17464.41|17344.41|17462.74|17342.74|17465.72|17345.72|17462.74|17342.74|10
1622050530000|2021-05-26 17:35:30|17463.29|17343.29|17461.07|17341.07|17464.17|17344.17|17461.07|17341.07|10
1621989360000|2021-05-26 00:36:00|16674.29|16554.29|16668.83|16548.83|16674.29|16554.29|16668.6|16548.6|10
1622050540000|2021-05-26 17:35:40|17460.58|17340.58|17456.37|17336.37|17460.58|17340.58|17456.37|17336.37|10
1621989370000|2021-05-26 00:36:10|16667.96|16547.96|16672.34|16552.34|16672.34|16552.34|16666.57|16546.57|10
1622050550000|2021-05-26 17:35:50|17456.22|17336.22|17453.75|17333.75|17456.22|17336.22|17453.75|17333.75|10
1622050560000|2021-05-26 17:36:00|17453.73|17333.73|17455.08|17335.08|17455.56|17335.56|17453.73|17333.73|10
1621989380000|2021-05-26 00:36:20|16672.35|16552.35|16680.83|16560.83|16680.83|16560.83|16672.35|16552.35|10
1622050570000|2021-05-26 17:36:10|17455.13|17335.13|17455.04|17335.04|17455.13|17335.13|17452.89|17332.89|10
1622050580000|2021-05-26 17:36:20|17455.76|17335.76|17463.15|17343.15|17464.6|17344.6|17455.76|17335.76|10
1621989390000|2021-05-26 00:36:30|16681.03|16561.03|16682.28|16562.28|16683.13|16563.13|16681.03|16561.03|10
1622050590000|2021-05-26 17:36:30|17463.69|17343.69|17466.44|17346.44|17466.44|17346.44|17463.17|17343.17|10
1621989400000|2021-05-26 00:36:40|16682.17|16562.17|16680.64|16560.64|16682.17|16562.17|16679.14|16559.14|10
1622050600000|2021-05-26 17:36:40|17467.04|17347.04|17468.13|17348.13|17469.98|17349.98|17466.21|17346.21|10
1622050610000|2021-05-26 17:36:50|17468.1|17348.1|17464.19|17344.19|17468.1|17348.1|17463.77|17343.77|10
1621989410000|2021-05-26 00:36:50|16680.89|16560.89|16680.88|16560.88|16683.37|16563.37|16680.88|16560.88|10
1622050620000|2021-05-26 17:37:00|17463.82|17343.82|17461.8|17341.8|17463.82|17343.82|17461.8|17341.8|9
1622050630000|2021-05-26 17:37:10|17461.96|17341.96|17464.67|17344.67|17464.67|17344.67|17461.96|17341.96|10
1621989420000|2021-05-26 00:37:00|16680.76|16560.76|16677.59|16557.59|16681.11|16561.11|16677.59|16557.59|10
1622050640000|2021-05-26 17:37:20|17463.8|17343.8|17468.38|17348.38|17468.38|17348.38|17463.8|17343.8|10
1622050650000|2021-05-26 17:37:30|17468.65|17348.65|17467.02|17347.02|17469.28|17349.28|17467.02|17347.02|10
1621989430000|2021-05-26 00:37:10|16677.66|16557.66|16676.49|16556.49|16679.27|16559.27|16674.14|16554.14|10
1622050660000|2021-05-26 17:37:40|17467.17|17347.17|17469.73|17349.73|17469.83|17349.83|17467.17|17347.17|10
1622050670000|2021-05-26 17:37:50|17470.26|17350.26|17471.9|17351.9|17475.03|17355.03|17470.26|17350.26|10
1621989440000|2021-05-26 00:37:20|16677.24|16557.24|16683.38|16563.38|16683.98|16563.98|16677.24|16557.24|10
1622050680000|2021-05-26 17:38:00|17472.58|17352.58|17467.55|17347.55|17472.58|17352.58|17467.51|17347.51|10
1622050690000|2021-05-26 17:38:10|17467.49|17347.49|17463.2|17343.2|17467.49|17347.49|17463.2|17343.2|10
1621989450000|2021-05-26 00:37:30|16684.16|16564.16|16680.42|16560.42|16684.16|16564.16|16680.08|16560.08|10
1622050700000|2021-05-26 17:38:20|17462.78|17342.78|17461|17341|17463.56|17343.56|17461|17341|10
1622050710000|2021-05-26 17:38:30|17460.79|17340.79|17463.87|17343.87|17463.87|17343.87|17460.79|17340.79|10
1621989460000|2021-05-26 00:37:40|16679.69|16559.69|16688.79|16568.79|16688.79|16568.79|16679.69|16559.69|10
1622050720000|2021-05-26 17:38:40|17463.94|17343.94|17466.08|17346.08|17466.61|17346.61|17463.94|17343.94|9
1622050730000|2021-05-26 17:38:50|17466.38|17346.38|17467.04|17347.04|17468.63|17348.63|17466.38|17346.38|10
1621989470000|2021-05-26 00:37:50|16688.3|16568.3|16693.36|16573.36|16693.87|16573.87|16688.3|16568.3|10
1622050740000|2021-05-26 17:39:00|17467.72|17347.72|17470.5|17350.5|17470.5|17350.5|17466.98|17346.98|10
1622050750000|2021-05-26 17:39:10|17469.85|17349.85|17467.42|17347.42|17469.85|17349.85|17467.42|17347.42|10
1621989480000|2021-05-26 00:38:00|16694.69|16574.69|16698.81|16578.81|16699.58|16579.58|16694.69|16574.69|10
1622050760000|2021-05-26 17:39:20|17467.6|17347.6|17471.72|17351.72|17472.28|17352.28|17467.6|17347.6|10
1621989490000|2021-05-26 00:38:10|16699.23|16579.23|16699.17|16579.17|16700.17|16580.17|16698.23|16578.23|9
1622050770000|2021-05-26 17:39:30|17471.77|17351.77|17469.44|17349.44|17472.24|17352.24|17469.44|17349.44|10
1622050780000|2021-05-26 17:39:40|17467.94|17347.94|17467.32|17347.32|17467.94|17347.94|17465.5|17345.5|10
1621989500000|2021-05-26 00:38:20|16698.96|16578.96|16700.24|16580.24|16700.24|16580.24|16698.08|16578.08|10
1622050790000|2021-05-26 17:39:50|17467.89|17347.89|17465.9|17345.9|17468.6|17348.6|17465.9|17345.9|9
1621989510000|2021-05-26 00:38:30|16700.58|16580.58|16703.99|16583.99|16703.99|16583.99|16700.54|16580.54|10
1622050800000|2021-05-26 17:40:00|17465.89|17345.89|17456.4|17336.4|17466.27|17346.27|17456.4|17336.4|10
1622050810000|2021-05-26 17:40:10|17456.36|17336.36|17452.3|17332.3|17456.36|17336.36|17452.3|17332.3|10
1621989520000|2021-05-26 00:38:40|16704.94|16584.94|16705.23|16585.23|16707.63|16587.63|16704.94|16584.94|10
1622050820000|2021-05-26 17:40:20|17452.52|17332.52|17452.05|17332.05|17453.06|17333.06|17452.05|17332.05|10
1622050830000|2021-05-26 17:40:30|17451.63|17331.63|17450.4|17330.4|17451.63|17331.63|17449.82|17329.82|10
1621989530000|2021-05-26 00:38:50|16704.4|16584.4|16708.67|16588.67|16708.67|16588.67|16704.4|16584.4|10
1622050840000|2021-05-26 17:40:40|17447.29|17327.29|17446.97|17326.97|17447.86|17327.86|17446.78|17326.78|10
1622050850000|2021-05-26 17:40:50|17447.21|17327.21|17448.29|17328.29|17448.29|17328.29|17447.05|17327.05|10
1621989540000|2021-05-26 00:39:00|16711.38|16591.38|16718.58|16598.58|16718.58|16598.58|16711.38|16591.38|10
1622050860000|2021-05-26 17:41:00|17448.15|17328.15|17455.68|17335.68|17455.68|17335.68|17447.4|17327.4|10
1622050870000|2021-05-26 17:41:10|17454.91|17334.91|17452.56|17332.56|17454.91|17334.91|17452.23|17332.23|10
1621989550000|2021-05-26 00:39:10|16719.81|16599.81|16711.21|16591.21|16719.86|16599.86|16711.21|16591.21|10
1622050880000|2021-05-26 17:41:20|17450.86|17330.86|17442.16|17322.16|17450.86|17330.86|17442.16|17322.16|10
1622050890000|2021-05-26 17:41:30|17441.49|17321.49|17435.38|17315.38|17441.49|17321.49|17435.36|17315.36|10
1621989560000|2021-05-26 00:39:20|16710.4|16590.4|16695.44|16575.44|16710.4|16590.4|16695.44|16575.44|10
1622050900000|2021-05-26 17:41:40|17435.27|17315.27|17430.08|17310.08|17435.48|17315.48|17429.84|17309.84|10
1621989570000|2021-05-26 00:39:30|16695.84|16575.84|16693.33|16573.33|16695.9|16575.9|16692.4|16572.4|10
1622050910000|2021-05-26 17:41:50|17429.55|17309.55|17429.48|17309.48|17430.88|17310.88|17429.12|17309.12|10
1622050920000|2021-05-26 17:42:00|17429.44|17309.44|17424.74|17304.74|17429.67|17309.67|17423.32|17303.32|10
1621989580000|2021-05-26 00:39:40|16692.8|16572.8|16697.49|16577.49|16697.49|16577.49|16692.8|16572.8|10
1622050930000|2021-05-26 17:42:10|17424.86|17304.86|17433.86|17313.86|17433.86|17313.86|17424.86|17304.86|10
1622050940000|2021-05-26 17:42:20|17435.17|17315.17|17444.73|17324.73|17444.73|17324.73|17434.7|17314.7|9
1621989590000|2021-05-26 00:39:50|16697.39|16577.39|16701.57|16581.57|16701.57|16581.57|16697.39|16577.39|10
1622050950000|2021-05-26 17:42:30|17445.22|17325.22|17444|17324|17446.32|17326.32|17444|17324|10
1622050960000|2021-05-26 17:42:40|17443.53|17323.53|17442.6|17322.6|17443.59|17323.59|17442.44|17322.44|10
1621989600000|2021-05-26 00:40:00|16700.73|16580.73|16706.59|16586.59|16706.59|16586.59|16700.67|16580.67|10
1622050970000|2021-05-26 17:42:50|17442.14|17322.14|17445.96|17325.96|17445.96|17325.96|17441.98|17321.98|10
1622050980000|2021-05-26 17:43:00|17445.88|17325.88|17448.05|17328.05|17449.45|17329.45|17445.77|17325.77|10
1621989610000|2021-05-26 00:40:10|16709.02|16589.02|16706.02|16586.02|16709.74|16589.74|16706.02|16586.02|10
1622050990000|2021-05-26 17:43:10|17448.56|17328.56|17446.77|17326.77|17448.56|17328.56|17446.77|17326.77|10
1622051000000|2021-05-26 17:43:20|17447.08|17327.08|17447.44|17327.44|17448.38|17328.38|17446.77|17326.77|10
1621989620000|2021-05-26 00:40:20|16706.33|16586.33|16701.34|16581.34|16706.33|16586.33|16701.34|16581.34|10
1622051010000|2021-05-26 17:43:30|17447.24|17327.24|17445.57|17325.57|17447.35|17327.35|17445.47|17325.47|10
1621989630000|2021-05-26 00:40:30|16702.81|16582.81|16688.92|16568.92|16703.01|16583.01|16688.92|16568.92|10
1622051020000|2021-05-26 17:43:40|17443.93|17323.93|17441.52|17321.52|17443.93|17323.93|17441.52|17321.52|9
1622051030000|2021-05-26 17:43:50|17441.79|17321.79|17441.12|17321.12|17442.44|17322.44|17440.69|17320.69|9
1621989640000|2021-05-26 00:40:40|16684.55|16564.55|16682.1|16562.1|16684.55|16564.55|16681.64|16561.64|10
1622051040000|2021-05-26 17:44:00|17441.57|17321.57|17444.33|17324.33|17444.33|17324.33|17441.57|17321.57|10
1622051050000|2021-05-26 17:44:10|17444.8|17324.8|17450.99|17330.99|17450.99|17330.99|17444.8|17324.8|10
1621989650000|2021-05-26 00:40:50|16682.91|16562.91|16689.19|16569.19|16689.19|16569.19|16682.91|16562.91|10
1622051060000|2021-05-26 17:44:20|17451.39|17331.39|17456.84|17336.84|17456.84|17336.84|17451.39|17331.39|10
1621989660000|2021-05-26 00:41:00|16690.29|16570.29|16695.96|16575.96|16695.96|16575.96|16690.29|16570.29|10
1622051070000|2021-05-26 17:44:30|17456.89|17336.89|17457.47|17337.47|17459.05|17339.05|17456.65|17336.65|9
1622051080000|2021-05-26 17:44:40|17456.99|17336.99|17455.76|17335.76|17456.99|17336.99|17455.15|17335.15|10
1621989670000|2021-05-26 00:41:10|16697.49|16577.49|16694.87|16574.87|16698.23|16578.23|16693.88|16573.88|10
1622051090000|2021-05-26 17:44:50|17455.18|17335.18|17453.62|17333.62|17455.18|17335.18|17453.44|17333.44|10
1622051100000|2021-05-26 17:45:00|17454.1|17334.1|17457.2|17337.2|17457.2|17337.2|17453.82|17333.82|10
1621989680000|2021-05-26 00:41:20|16695.12|16575.12|16690.22|16570.22|16695.12|16575.12|16690.22|16570.22|10
1622051110000|2021-05-26 17:45:10|17457.9|17337.9|17460.71|17340.71|17460.9|17340.9|17457.9|17337.9|10
1622051120000|2021-05-26 17:45:20|17461.15|17341.15|17463.74|17343.74|17463.74|17343.74|17460.97|17340.97|10
1621989690000|2021-05-26 00:41:30|16690.07|16570.07|16682.65|16562.65|16690.07|16570.07|16682.65|16562.65|10
1622051130000|2021-05-26 17:45:30|17463.69|17343.69|17460.56|17340.56|17463.69|17343.69|17460.56|17340.56|10
1622051140000|2021-05-26 17:45:40|17460.05|17340.05|17457.59|17337.59|17460.72|17340.72|17456.21|17336.21|10
1621989700000|2021-05-26 00:41:40|16682.2|16562.2|16676.65|16556.65|16682.2|16562.2|16676.15|16556.15|10
1622051150000|2021-05-26 17:45:50|17456.66|17336.66|17453.32|17333.32|17456.66|17336.66|17453.32|17333.32|10
1622051160000|2021-05-26 17:46:00|17453.02|17333.02|17439.85|17319.85|17453.94|17333.94|17439.85|17319.85|10
1621989710000|2021-05-26 00:41:50|16675.86|16555.86|16669.75|16549.75|16675.86|16555.86|16669.75|16549.75|10
1622051170000|2021-05-26 17:46:10|17438.7|17318.7|17419.36|17299.36|17438.7|17318.7|17418.16|17298.16|10
1622051180000|2021-05-26 17:46:20|17419.17|17299.17|17413.85|17293.85|17419.17|17299.17|17413.7|17293.7|10
1621989720000|2021-05-26 00:42:00|16670.27|16550.27|16673.71|16553.71|16673.71|16553.71|16670.27|16550.27|10
1622051190000|2021-05-26 17:46:30|17413.83|17293.83|17404.82|17284.82|17413.83|17293.83|17404.82|17284.82|10
1622051200000|2021-05-26 17:46:40|17404.5|17284.5|17404.44|17284.44|17404.5|17284.5|17402.04|17282.04|10
1621989730000|2021-05-26 00:42:10|16672.94|16552.94|16672.65|16552.65|16672.94|16552.94|16671.27|16551.27|10
1622051210000|2021-05-26 17:46:50|17405.61|17285.61|17410.29|17290.29|17410.8|17290.8|17405.61|17285.61|10
1622051220000|2021-05-26 17:47:00|17410.32|17290.32|17410.99|17290.99|17412.09|17292.09|17410.32|17290.32|10
1621989740000|2021-05-26 00:42:20|16671.51|16551.51|16678.81|16558.81|16678.81|16558.81|16670.8|16550.8|10
1622051230000|2021-05-26 17:47:10|17411.34|17291.34|17394.58|17274.58|17411.34|17291.34|17394.58|17274.58|10
1622051240000|2021-05-26 17:47:20|17392.81|17272.81|17384.99|17264.99|17392.81|17272.81|17384.99|17264.99|9
1621989750000|2021-05-26 00:42:30|16679.06|16559.06|16676.5|16556.5|16681.55|16561.55|16676.5|16556.5|10
1622051250000|2021-05-26 17:47:30|17385.23|17265.23|17382.64|17262.64|17385.94|17265.94|17382.53|17262.53|10
1622051260000|2021-05-26 17:47:40|17381.8|17261.8|17378.95|17258.95|17381.8|17261.8|17378.95|17258.95|10
1621989760000|2021-05-26 00:42:40|16676.81|16556.81|16670.12|16550.12|16676.81|16556.81|16669.96|16549.96|10
1622051270000|2021-05-26 17:47:50|17379.2|17259.2|17384.2|17264.2|17384.2|17264.2|17379.2|17259.2|9
1622051280000|2021-05-26 17:48:00|17385.33|17265.33|17383.24|17263.24|17386.05|17266.05|17383.24|17263.24|10
1621989770000|2021-05-26 00:42:50|16670.32|16550.32|16674.72|16554.72|16675.2|16555.2|16670.16|16550.16|10
1622051290000|2021-05-26 17:48:10|17382.92|17262.92|17381.64|17261.64|17383.34|17263.34|17381.64|17261.64|10
1621989780000|2021-05-26 00:43:00|16675.82|16555.82|16677.1|16557.1|16677.1|16557.1|16675.54|16555.54|10
1622051300000|2021-05-26 17:48:20|17381.82|17261.82|17374.88|17254.88|17381.82|17261.82|17373.62|17253.62|10
1622051310000|2021-05-26 17:48:30|17373.2|17253.2|17365.43|17245.43|17373.2|17253.2|17365.43|17245.43|10
1621989790000|2021-05-26 00:43:10|16677.26|16557.26|16673.68|16553.68|16679.19|16559.19|16673.68|16553.68|10
1622051320000|2021-05-26 17:48:40|17365.11|17245.11|17358.69|17238.69|17365.11|17245.11|17358.69|17238.69|10
1622051330000|2021-05-26 17:48:50|17358.54|17238.54|17359.35|17239.35|17359.35|17239.35|17357.99|17237.99|10
1621989800000|2021-05-26 00:43:20|16674.05|16554.05|16670.36|16550.36|16674.34|16554.34|16670.36|16550.36|10
1622051340000|2021-05-26 17:49:00|17359.64|17239.64|17359.04|17239.04|17362.01|17242.01|17358.46|17238.46|10
1622051350000|2021-05-26 17:49:10|17361.67|17241.67|17367.58|17247.58|17367.58|17247.58|17361.67|17241.67|10
1621989810000|2021-05-26 00:43:30|16669.58|16549.58|16666.81|16546.81|16669.69|16549.69|16666.81|16546.81|10
1622051360000|2021-05-26 17:49:20|17368.18|17248.18|17378.98|17258.98|17378.98|17258.98|17368.18|17248.18|10
1622051370000|2021-05-26 17:49:30|17379.28|17259.28|17379.28|17259.28|17379.81|17259.81|17378.84|17258.84|10
1621989820000|2021-05-26 00:43:40|16666.21|16546.21|16665.64|16545.64|16667.56|16547.56|16665.64|16545.64|10
1622051380000|2021-05-26 17:49:40|17379.3|17259.3|17382.98|17262.98|17382.98|17262.98|17379.3|17259.3|10
1622051390000|2021-05-26 17:49:50|17383.14|17263.14|17389.32|17269.32|17389.32|17269.32|17383.14|17263.14|10
1621989830000|2021-05-26 00:43:50|16665.58|16545.58|16660.09|16540.09|16665.58|16545.58|16660.09|16540.09|10
1622051400000|2021-05-26 17:50:00|17389.41|17269.41|17388.32|17268.32|17389.98|17269.98|17388.29|17268.29|10
1622051410000|2021-05-26 17:50:10|17387.75|17267.75|17383.98|17263.98|17387.75|17267.75|17383.56|17263.56|10
1621989840000|2021-05-26 00:44:00|16659.54|16539.54|16641.79|16521.79|16659.54|16539.54|16641.79|16521.79|10
1622051420000|2021-05-26 17:50:20|17383.74|17263.74|17383.73|17263.73|17383.74|17263.74|17382.07|17262.07|10
1622051430000|2021-05-26 17:50:30|17384.61|17264.61|17385.4|17265.4|17387.04|17267.04|17384.45|17264.45|10
1621989850000|2021-05-26 00:44:10|16639.85|16519.85|16640.37|16520.37|16640.37|16520.37|16638.62|16518.62|10
1622051440000|2021-05-26 17:50:40|17385.37|17265.37|17380.54|17260.54|17385.88|17265.88|17380.54|17260.54|10
1622051450000|2021-05-26 17:50:50|17379.79|17259.79|17376.07|17256.07|17379.79|17259.79|17375.79|17255.79|10
1621989860000|2021-05-26 00:44:20|16639.99|16519.99|16644.99|16524.99|16644.99|16524.99|16639.28|16519.28|10
1622051460000|2021-05-26 17:51:00|17374.79|17254.79|17367.13|17247.13|17376|17256|17367.13|17247.13|10
1622051470000|2021-05-26 17:51:10|17366.56|17246.56|17357.43|17237.43|17366.56|17246.56|17357.43|17237.43|9
1621989870000|2021-05-26 00:44:30|16645.86|16525.86|16645.28|16525.28|16646.83|16526.83|16644.97|16524.97|10
1622051480000|2021-05-26 17:51:20|17354.75|17234.75|17344.56|17224.56|17354.75|17234.75|17344.56|17224.56|10
1622051490000|2021-05-26 17:51:30|17343.76|17223.76|17328.36|17208.36|17343.76|17223.76|17328.36|17208.36|10
1621989880000|2021-05-26 00:44:40|16645.72|16525.72|16643.93|16523.93|16645.72|16525.72|16643.93|16523.93|10
1622051500000|2021-05-26 17:51:40|17328.63|17208.63|17323.84|17203.84|17328.63|17208.63|17323.84|17203.84|10
1622051510000|2021-05-26 17:51:50|17324.43|17204.43|17325.39|17205.39|17325.39|17205.39|17323.24|17203.24|10
1621989890000|2021-05-26 00:44:50|16643.66|16523.66|16638.76|16518.76|16644.13|16524.13|16638.76|16518.76|10
1622051520000|2021-05-26 17:52:00|17324.76|17204.76|17331.73|17211.73|17331.73|17211.73|17324.25|17204.25|10
1622051530000|2021-05-26 17:52:10|17331.25|17211.25|17333.58|17213.58|17333.58|17213.58|17330.83|17210.83|10
1621989900000|2021-05-26 00:45:00|16636.59|16516.59|16635.78|16515.78|16636.97|16516.97|16635.31|16515.31|10
1622051540000|2021-05-26 17:52:20|17330.91|17210.91|17343.45|17223.45|17343.45|17223.45|17330.91|17210.91|10
1621989910000|2021-05-26 00:45:10|16636.24|16516.24|16652.05|16532.05|16652.05|16532.05|16636.24|16516.24|10
1622051550000|2021-05-26 17:52:30|17344.79|17224.79|17352.1|17232.1|17352.1|17232.1|17344.79|17224.79|10
1622051560000|2021-05-26 17:52:40|17351.97|17231.97|17354.82|17234.82|17355.48|17235.48|17351.97|17231.97|10
1621989920000|2021-05-26 00:45:20|16653.28|16533.28|16660.26|16540.26|16660.26|16540.26|16653.28|16533.28|10
1622051570000|2021-05-26 17:52:50|17354.89|17234.89|17356.02|17236.02|17356.32|17236.32|17354.89|17234.89|10
1622051580000|2021-05-26 17:53:00|17355.91|17235.91|17351.73|17231.73|17355.93|17235.93|17351.22|17231.22|10
1621989930000|2021-05-26 00:45:30|16661.23|16541.23|16658.63|16538.63|16661.39|16541.39|16658.63|16538.63|10
1622051590000|2021-05-26 17:53:10|17352.2|17232.2|17358.32|17238.32|17358.32|17238.32|17352.2|17232.2|10
1621989940000|2021-05-26 00:45:40|16658.24|16538.24|16658.99|16538.99|16659.39|16539.39|16657.83|16537.83|10
1622051600000|2021-05-26 17:53:20|17358.78|17238.78|17367.61|17247.61|17367.61|17247.61|17358.78|17238.78|10
1622051610000|2021-05-26 17:53:30|17367.83|17247.83|17380.99|17260.99|17380.99|17260.99|17367.83|17247.83|10
1621989950000|2021-05-26 00:45:50|16659.42|16539.42|16660.21|16540.21|16661.56|16541.56|16658.65|16538.65|10
1622051620000|2021-05-26 17:53:40|17382.49|17262.49|17389.36|17269.36|17390.31|17270.31|17382.49|17262.49|10
1622051630000|2021-05-26 17:53:50|17389.21|17269.21|17390.16|17270.16|17390.97|17270.97|17388.91|17268.91|10
1621989960000|2021-05-26 00:46:00|16659.79|16539.79|16665.79|16545.79|16665.79|16545.79|16659.79|16539.79|10
1622051640000|2021-05-26 17:54:00|17390.61|17270.61|17383.82|17263.82|17390.61|17270.61|17383.82|17263.82|10
1621989970000|2021-05-26 00:46:10|16667.69|16547.69|16678.27|16558.27|16678.27|16558.27|16667.69|16547.69|10
1622051650000|2021-05-26 17:54:10|17383.54|17263.54|17379.82|17259.82|17383.54|17263.54|17378.64|17258.64|10
1622051660000|2021-05-26 17:54:20|17379.35|17259.35|17378.78|17258.78|17379.65|17259.65|17378.46|17258.46|10
1621989980000|2021-05-26 00:46:20|16678.95|16558.95|16679.96|16559.96|16682.54|16562.54|16678.65|16558.65|10
1622051670000|2021-05-26 17:54:30|17378.81|17258.81|17379.64|17259.64|17379.64|17259.64|17378.36|17258.36|9
1622051680000|2021-05-26 17:54:40|17378.96|17258.96|17384.48|17264.48|17384.48|17264.48|17378.96|17258.96|10
1621989990000|2021-05-26 00:46:30|16679.78|16559.78|16681.57|16561.57|16681.57|16561.57|16678.8|16558.8|10
1622051690000|2021-05-26 17:54:50|17383.7|17263.7|17385.98|17265.98|17387.52|17267.52|17383.7|17263.7|10
1622051700000|2021-05-26 17:55:00|17385.78|17265.78|17386.21|17266.21|17387.45|17267.45|17385.17|17265.17|10
1621990000000|2021-05-26 00:46:40|16681.8|16561.8|16681.4|16561.4|16681.99|16561.99|16680.71|16560.71|10
1622051710000|2021-05-26 17:55:10|17386.96|17266.96|17384.62|17264.62|17386.96|17266.96|17382.92|17262.92|10
1622051720000|2021-05-26 17:55:20|17384.75|17264.75|17394.99|17274.99|17394.99|17274.99|17384.75|17264.75|10
1621990010000|2021-05-26 00:46:50|16680.68|16560.68|16681.89|16561.89|16681.89|16561.89|16680.68|16560.68|10
1622051730000|2021-05-26 17:55:30|17397.2|17277.2|17402.18|17282.18|17402.46|17282.46|17397.2|17277.2|10
1622051740000|2021-05-26 17:55:40|17401.67|17281.67|17402.22|17282.22|17402.94|17282.94|17401.41|17281.41|10
1621990020000|2021-05-26 00:47:00|16681.78|16561.78|16684.93|16564.93|16684.97|16564.97|16681.78|16561.78|9
1622051750000|2021-05-26 17:55:50|17401.86|17281.86|17405.27|17285.27|17405.27|17285.27|17401.63|17281.63|10
1622051760000|2021-05-26 17:56:00|17405.5|17285.5|17401.38|17281.38|17406.26|17286.26|17401.05|17281.05|10
1621990030000|2021-05-26 00:47:10|16685.88|16565.88|16689.18|16569.18|16689.95|16569.95|16685.88|16565.88|10
1622051770000|2021-05-26 17:56:10|17401.88|17281.88|17399.08|17279.08|17401.88|17281.88|17399.08|17279.08|10
1622051780000|2021-05-26 17:56:20|17397.57|17277.57|17390.35|17270.35|17397.57|17277.57|17390.05|17270.05|10
1621990040000|2021-05-26 00:47:20|16689.4|16569.4|16685.07|16565.07|16689.4|16569.4|16685.07|16565.07|10
1622051790000|2021-05-26 17:56:30|17390.89|17270.89|17392.26|17272.26|17392.26|17272.26|17390.45|17270.45|10
1621990050000|2021-05-26 00:47:30|16684.81|16564.81|16678.78|16558.78|16685|16565|16678.78|16558.78|10
1622051800000|2021-05-26 17:56:40|17392.38|17272.38|17392.99|17272.99|17392.99|17272.99|17391.41|17271.41|10
1621990060000|2021-05-26 00:47:40|16678.12|16558.12|16673.78|16553.78|16678.12|16558.12|16672.96|16552.96|10
1622051810000|2021-05-26 17:56:50|17392.35|17272.35|17389.08|17269.08|17393.45|17273.45|17389.08|17269.08|10
1622051820000|2021-05-26 17:57:00|17388.33|17268.33|17379.93|17259.93|17388.33|17268.33|17379.93|17259.93|10
1621990070000|2021-05-26 00:47:50|16674.31|16554.31|16675.15|16555.15|16675.67|16555.67|16674.31|16554.31|10
1622051830000|2021-05-26 17:57:10|17378.12|17258.12|17379.48|17259.48|17379.48|17259.48|17377.95|17257.95|10
1622051840000|2021-05-26 17:57:20|17380.21|17260.21|17374.14|17254.14|17380.21|17260.21|17374.14|17254.14|10
1621990080000|2021-05-26 00:48:00|16673.49|16553.49|16666.83|16546.83|16673.49|16553.49|16665.59|16545.59|10
1622051850000|2021-05-26 17:57:30|17373.75|17253.75|17371.6|17251.6|17373.75|17253.75|17371.6|17251.6|10
1621990090000|2021-05-26 00:48:10|16667.02|16547.02|16662.84|16542.84|16667.2|16547.2|16662.38|16542.38|10
1622051860000|2021-05-26 17:57:40|17371.25|17251.25|17371.81|17251.81|17371.81|17251.81|17370.93|17250.93|9
1622051870000|2021-05-26 17:57:50|17372.76|17252.76|17375.64|17255.64|17375.64|17255.64|17372.74|17252.74|9
1621990100000|2021-05-26 00:48:20|16663.28|16543.28|16665.32|16545.32|16666.45|16546.45|16663.28|16543.28|10
1622051880000|2021-05-26 17:58:00|17375.69|17255.69|17375.27|17255.27|17375.69|17255.69|17374.54|17254.54|10
1621990110000|2021-05-26 00:48:30|16665.56|16545.56|16666.01|16546.01|16666.01|16546.01|16664.36|16544.36|10
1622051890000|2021-05-26 17:58:10|17374.96|17254.96|17411.37|17291.37|17411.37|17291.37|17374.96|17254.96|10
1622051900000|2021-05-26 17:58:20|17416.57|17296.57|17455.45|17335.45|17455.45|17335.45|17416.57|17296.57|10
1621990120000|2021-05-26 00:48:40|16664.99|16544.99|16667.8|16547.8|16667.8|16547.8|16664.56|16544.56|10
1622051910000|2021-05-26 17:58:30|17475.45|17355.45|17481.02|17361.02|17481.02|17361.02|17472.15|17352.15|10
1622051920000|2021-05-26 17:58:40|17481.27|17361.27|17505.67|17385.67|17505.67|17385.67|17480.92|17360.92|10
1621990130000|2021-05-26 00:48:50|16668.25|16548.25|16673.89|16553.89|16674.06|16554.06|16668.17|16548.17|10
1622051930000|2021-05-26 17:58:50|17508.56|17388.56|17523.24|17403.24|17523.24|17403.24|17508.56|17388.56|10
1622051940000|2021-05-26 17:59:00|17527.1|17407.1|17539.91|17419.91|17539.91|17419.91|17527.1|17407.1|10
1621990140000|2021-05-26 00:49:00|16674.27|16554.27|16677.83|16557.83|16677.83|16557.83|16674.01|16554.01|10
1622051950000|2021-05-26 17:59:10|17540.16|17420.16|17542|17422|17542.28|17422.28|17540.16|17420.16|10
1622051960000|2021-05-26 17:59:20|17541.81|17421.81|17545.92|17425.92|17545.92|17425.92|17541.81|17421.81|10
1621990150000|2021-05-26 00:49:10|16677.59|16557.59|16673.11|16553.11|16677.59|16557.59|16673.11|16553.11|9
1622051970000|2021-05-26 17:59:30|17546.5|17426.5|17552.04|17432.04|17552.04|17432.04|17546.5|17426.5|10
1622051980000|2021-05-26 17:59:40|17553.09|17433.09|17559.41|17439.41|17559.41|17439.41|17553.09|17433.09|10
1621990160000|2021-05-26 00:49:20|16674.06|16554.06|16670.98|16550.98|16674.06|16554.06|16670.86|16550.86|10
1622051990000|2021-05-26 17:59:50|17559.58|17439.58|17578.34|17458.34|17578.34|17458.34|17559.26|17439.26|10
1622052000000|2021-05-26 18:00:00|17578.92|17458.92|17576.36|17456.36|17585.25|17465.25|17576.36|17456.36|10
1621990170000|2021-05-26 00:49:30|16670.76|16550.76|16672.3|16552.3|16673.17|16553.17|16670.76|16550.76|10
1622052010000|2021-05-26 18:00:10|17573.46|17453.46|17566.33|17446.33|17573.46|17453.46|17566.33|17446.33|10
1622052020000|2021-05-26 18:00:20|17568.16|17448.16|17554.39|17434.39|17568.59|17448.59|17554.39|17434.39|10
1621990180000|2021-05-26 00:49:40|16672.4|16552.4|16680.38|16560.38|16680.38|16560.38|16672.3|16552.3|10
1622052030000|2021-05-26 18:00:30|17555.85|17435.85|17552.21|17432.21|17555.85|17435.85|17550.78|17430.78|10
1622052040000|2021-05-26 18:00:40|17553.43|17433.43|17541.28|17421.28|17553.43|17433.43|17541.28|17421.28|10
1621990190000|2021-05-26 00:49:50|16681.31|16561.31|16686.01|16566.01|16686.01|16566.01|16681.31|16561.31|10
1622052050000|2021-05-26 18:00:50|17540.06|17420.06|17528.54|17408.54|17540.06|17420.06|17528.54|17408.54|10
1621990200000|2021-05-26 00:50:00|16686.7|16566.7|16687.37|16567.37|16688.64|16568.64|16686.7|16566.7|10
1622052060000|2021-05-26 18:01:00|17526.83|17406.83|17526.16|17406.16|17526.84|17406.84|17524.74|17404.74|10
1622052070000|2021-05-26 18:01:10|17525.85|17405.85|17521.38|17401.38|17526.48|17406.48|17521.38|17401.38|10
1621990210000|2021-05-26 00:50:10|16687.42|16567.42|16690.87|16570.87|16690.87|16570.87|16687.42|16567.42|10
1622052080000|2021-05-26 18:01:20|17521.55|17401.55|17508.8|17388.8|17521.55|17401.55|17508.8|17388.8|10
1622052090000|2021-05-26 18:01:30|17508.4|17388.4|17511.55|17391.55|17513.23|17393.23|17508.4|17388.4|10
1621990220000|2021-05-26 00:50:20|16691.9|16571.9|16698.99|16578.99|16698.99|16578.99|16691.9|16571.9|10
1622052100000|2021-05-26 18:01:40|17511.8|17391.8|17512.93|17392.93|17514.87|17394.87|17511.8|17391.8|10
1621990230000|2021-05-26 00:50:30|16699.72|16579.72|16703.08|16583.08|16703.08|16583.08|16699.63|16579.63|10
1622052110000|2021-05-26 18:01:50|17512.51|17392.51|17505.14|17385.14|17512.51|17392.51|17505.14|17385.14|9
1622052120000|2021-05-26 18:02:00|17504.83|17384.83|17505.29|17385.29|17505.29|17385.29|17503.49|17383.49|10
1621990240000|2021-05-26 00:50:40|16705.01|16585.01|16711.22|16591.22|16711.22|16591.22|16703.73|16583.73|10
1622052130000|2021-05-26 18:02:10|17505.47|17385.47|17506.84|17386.84|17507.75|17387.75|17505.11|17385.11|10
1622052140000|2021-05-26 18:02:20|17506.04|17386.04|17508.77|17388.77|17508.77|17388.77|17506.04|17386.04|10
1621990250000|2021-05-26 00:50:50|16713.26|16593.26|16730.2|16610.2|16730.2|16610.2|16713.26|16593.26|10
1622052150000|2021-05-26 18:02:30|17508.84|17388.84|17502|17382|17510.09|17390.09|17502|17382|10
1622052160000|2021-05-26 18:02:40|17501.23|17381.23|17502.18|17382.18|17502.18|17382.18|17500.26|17380.26|10
1621990260000|2021-05-26 00:51:00|16731.82|16611.82|16742.42|16622.42|16742.42|16622.42|16731.82|16611.82|10
1622052170000|2021-05-26 18:02:50|17500.37|17380.37|17501.89|17381.89|17501.94|17381.94|17500.37|17380.37|10
1622052180000|2021-05-26 18:03:00|17502.17|17382.17|17502.24|17382.24|17502.28|17382.28|17501.69|17381.69|10
1621990270000|2021-05-26 00:51:10|16743.21|16623.21|16747.87|16627.87|16747.95|16627.95|16743.21|16623.21|10
1622052190000|2021-05-26 18:03:10|17502.66|17382.66|17500.05|17380.05|17502.66|17382.66|17500|17380|10
1622052200000|2021-05-26 18:03:20|17499.33|17379.33|17497.71|17377.71|17499.33|17379.33|17496.37|17376.37|10
1621990280000|2021-05-26 00:51:20|16747.25|16627.25|16744.76|16624.76|16748.61|16628.61|16744.76|16624.76|9
1622052210000|2021-05-26 18:03:30|17497.7|17377.7|17490.89|17370.89|17498.02|17378.02|17490.89|17370.89|10
1622052220000|2021-05-26 18:03:40|17490.06|17370.06|17485.2|17365.2|17490.06|17370.06|17484.57|17364.57|9
1621990290000|2021-05-26 00:51:30|16744.69|16624.69|16742.4|16622.4|16746.44|16626.44|16742.4|16622.4|10
1622052230000|2021-05-26 18:03:50|17485.39|17365.39|17483.95|17363.95|17487.11|17367.11|17483.95|17363.95|10
1622052240000|2021-05-26 18:04:00|17483.29|17363.29|17480.96|17360.96|17484.29|17364.29|17480.92|17360.92|10
1621990300000|2021-05-26 00:51:40|16741.85|16621.85|16741.38|16621.38|16742.38|16622.38|16740.26|16620.26|10
1622052250000|2021-05-26 18:04:10|17479.22|17359.22|17473.26|17353.26|17479.3|17359.3|17473.26|17353.26|10
1621990310000|2021-05-26 00:51:50|16741.39|16621.39|16740.12|16620.12|16741.4|16621.4|16739.96|16619.96|10
1622052260000|2021-05-26 18:04:20|17474.37|17354.37|17470.06|17350.06|17474.37|17354.37|17470.06|17350.06|10
1622052270000|2021-05-26 18:04:30|17469.81|17349.81|17461.43|17341.43|17470.82|17350.82|17461.43|17341.43|10
1621990320000|2021-05-26 00:52:00|16740.23|16620.23|16743.77|16623.77|16743.77|16623.77|16739.55|16619.55|10
1622052280000|2021-05-26 18:04:40|17459.9|17339.9|17455.47|17335.47|17459.9|17339.9|17455.47|17335.47|10
1622052290000|2021-05-26 18:04:50|17454.64|17334.64|17454.61|17334.61|17455.17|17335.17|17454.23|17334.23|10
1621990330000|2021-05-26 00:52:10|16745.28|16625.28|16749.85|16629.85|16749.85|16629.85|16745.28|16625.28|10
1622052300000|2021-05-26 18:05:00|17454.37|17334.37|17442.28|17322.28|17454.37|17334.37|17442.28|17322.28|10
1621990340000|2021-05-26 00:52:20|16747.96|16627.96|16744.59|16624.59|16747.96|16627.96|16744.34|16624.34|10
1622052310000|2021-05-26 18:05:10|17441.16|17321.16|17432.83|17312.83|17441.16|17321.16|17432.33|17312.33|10
1621990350000|2021-05-26 00:52:30|16744.49|16624.49|16739.92|16619.92|16744.49|16624.49|16738.35|16618.35|10
1622052320000|2021-05-26 18:05:20|17433.6|17313.6|17434.18|17314.18|17435.18|17315.18|17433.47|17313.47|10
1622052330000|2021-05-26 18:05:30|17434.98|17314.98|17447.72|17327.72|17447.72|17327.72|17434.98|17314.98|10
1621990360000|2021-05-26 00:52:40|16740.27|16620.27|16736.54|16616.54|16740.27|16620.27|16736.15|16616.15|10
1622052340000|2021-05-26 18:05:40|17452.78|17332.78|17467.64|17347.64|17467.64|17347.64|17452.53|17332.53|10
1622052350000|2021-05-26 18:05:50|17467.97|17347.97|17469.46|17349.46|17470.08|17350.08|17465.86|17345.86|10
1621990370000|2021-05-26 00:52:50|16736.27|16616.27|16737.27|16617.27|16737.42|16617.42|16736.27|16616.27|10
1622052360000|2021-05-26 18:06:00|17469.21|17349.21|17469.94|17349.94|17472.64|17352.64|17469.21|17349.21|10
1621990380000|2021-05-26 00:53:00|16737.21|16617.21|16734.76|16614.76|16737.68|16617.68|16734.76|16614.76|10
1622052370000|2021-05-26 18:06:10|17470.32|17350.32|17477.06|17357.06|17477.06|17357.06|17470.14|17350.14|10
1622052380000|2021-05-26 18:06:20|17482.15|17362.15|17496.26|17376.26|17496.26|17376.26|17482.15|17362.15|10
1621990390000|2021-05-26 00:53:10|16734.2|16614.2|16731.31|16611.31|16734.53|16614.53|16730.56|16610.56|10
1622052390000|2021-05-26 18:06:30|17499.19|17379.19|17501.58|17381.58|17502.37|17382.37|17499.18|17379.18|10
1622052400000|2021-05-26 18:06:40|17504.15|17384.15|17509.05|17389.05|17509.09|17389.09|17504.15|17384.15|10
1621990400000|2021-05-26 00:53:20|16731.49|16611.49|16730.94|16610.94|16732.89|16612.89|16729.49|16609.49|10
1622052410000|2021-05-26 18:06:50|17509.96|17389.96|17515.47|17395.47|17515.47|17395.47|17509.96|17389.96|10
1622052420000|2021-05-26 18:07:00|17516.56|17396.56|17529.53|17409.53|17529.53|17409.53|17516.56|17396.56|10
1621990410000|2021-05-26 00:53:30|16730.3|16610.3|16720.67|16600.67|16730.3|16610.3|16720.67|16600.67|10
1622052430000|2021-05-26 18:07:10|17529.69|17409.69|17528.97|17408.97|17529.94|17409.94|17527.5|17407.5|10
1622052440000|2021-05-26 18:07:20|17527.92|17407.92|17524.17|17404.17|17527.92|17407.92|17524.17|17404.17|10
1621990420000|2021-05-26 00:53:40|16717.1|16597.1|16713.46|16593.46|16717.1|16597.1|16712.71|16592.71|9
1622052450000|2021-05-26 18:07:30|17523.29|17403.29|17507.28|17387.28|17523.29|17403.29|17507.28|17387.28|10
1622052460000|2021-05-26 18:07:40|17505.43|17385.43|17506.36|17386.36|17506.36|17386.36|17504.73|17384.73|10
1621990430000|2021-05-26 00:53:50|16714.19|16594.19|16716.33|16596.33|16716.79|16596.79|16714.19|16594.19|10
1622052470000|2021-05-26 18:07:50|17507.4|17387.4|17505.29|17385.29|17508.23|17388.23|17505.29|17385.29|10
1621990440000|2021-05-26 00:54:00|16717.15|16597.15|16723.6|16603.6|16724.66|16604.66|16717.15|16597.15|10
1622052480000|2021-05-26 18:08:00|17503.23|17383.23|17487.55|17367.55|17503.23|17383.23|17487.55|17367.55|10
1622052490000|2021-05-26 18:08:10|17485.99|17365.99|17471.96|17351.96|17485.99|17365.99|17471.96|17351.96|10
1621990450000|2021-05-26 00:54:10|16722.47|16602.47|16724.24|16604.24|16724.53|16604.53|16721.73|16601.73|10
1622052500000|2021-05-26 18:08:20|17471.11|17351.11|17456.85|17336.85|17471.11|17351.11|17456.85|17336.85|10
1622052510000|2021-05-26 18:08:30|17455.89|17335.89|17450.32|17330.32|17455.89|17335.89|17448.67|17328.67|10
1621990460000|2021-05-26 00:54:20|16723.95|16603.95|16722|16602|16723.95|16603.95|16722|16602|10
1622052520000|2021-05-26 18:08:40|17447.31|17327.31|17437.98|17317.98|17447.31|17327.31|17437.98|17317.98|10
1622052530000|2021-05-26 18:08:50|17437.68|17317.68|17438.09|17318.09|17438.16|17318.16|17435.3|17315.3|10
1621990470000|2021-05-26 00:54:30|16719.83|16599.83|16711.01|16591.01|16719.83|16599.83|16711.01|16591.01|10
1622052540000|2021-05-26 18:09:00|17438.24|17318.24|17434.7|17314.7|17438.24|17318.24|17434.05|17314.05|10
1622052550000|2021-05-26 18:09:10|17434.42|17314.42|17427.19|17307.19|17434.42|17314.42|17427.19|17307.19|10
1621990480000|2021-05-26 00:54:40|16711.28|16591.28|16712.67|16592.67|16712.67|16592.67|16710.68|16590.68|10
1622052560000|2021-05-26 18:09:20|17428.11|17308.11|17415.35|17295.35|17428.11|17308.11|17415.35|17295.35|10
1622052570000|2021-05-26 18:09:30|17415.18|17295.18|17401.43|17281.43|17415.18|17295.18|17401.43|17281.43|10
1621990490000|2021-05-26 00:54:50|16712.63|16592.63|16719.11|16599.11|16719.5|16599.5|16712.6|16592.6|10
1622052580000|2021-05-26 18:09:40|17401.06|17281.06|17396.26|17276.26|17401.06|17281.06|17395.54|17275.54|10
1621990500000|2021-05-26 00:55:00|16720.46|16600.46|16716.7|16596.7|16720.63|16600.63|16716.7|16596.7|10
1622052590000|2021-05-26 18:09:50|17396.6|17276.6|17399.11|17279.11|17400.81|17280.81|17395.14|17275.14|10
1622052600000|2021-05-26 18:10:00|17401.97|17281.97|17400.82|17280.82|17401.97|17281.97|17400.14|17280.14|10
1621990510000|2021-05-26 00:55:10|16714.02|16594.02|16712.15|16592.15|16714.56|16594.56|16712.15|16592.15|10
1622052610000|2021-05-26 18:10:10|17401.36|17281.36|17410.66|17290.66|17410.66|17290.66|17401.36|17281.36|10
1621990520000|2021-05-26 00:55:20|16710.95|16590.95|16707.3|16587.3|16711.15|16591.15|16707.11|16587.11|10
1622052620000|2021-05-26 18:10:20|17412.93|17292.93|17413.03|17293.03|17415.6|17295.6|17412.93|17292.93|10
1621990530000|2021-05-26 00:55:30|16706.82|16586.82|16704.25|16584.25|16706.84|16586.84|16704.25|16584.25|10
1622052630000|2021-05-26 18:10:30|17413.07|17293.07|17416.85|17296.85|17417.64|17297.64|17412.55|17292.55|10
1622052640000|2021-05-26 18:10:40|17416.36|17296.36|17416.5|17296.5|17416.83|17296.83|17414.62|17294.62|10
1621990540000|2021-05-26 00:55:40|16700.93|16580.93|16693.46|16573.46|16700.93|16580.93|16692.83|16572.83|10
1622052650000|2021-05-26 18:10:50|17419.84|17299.84|17403.19|17283.19|17419.84|17299.84|17403.19|17283.19|10
1622052660000|2021-05-26 18:11:00|17399.76|17279.76|17391.19|17271.19|17399.76|17279.76|17390.83|17270.83|10
1621990550000|2021-05-26 00:55:50|16692.88|16572.88|16694.14|16574.14|16694.14|16574.14|16691.76|16571.76|10
1622052670000|2021-05-26 18:11:10|17391.39|17271.39|17385.57|17265.57|17391.63|17271.63|17385.57|17265.57|10
1622052680000|2021-05-26 18:11:20|17384.56|17264.56|17383.24|17263.24|17385.06|17265.06|17383.05|17263.05|10
1621990560000|2021-05-26 00:56:00|16694.89|16574.89|16703.63|16583.63|16704.62|16584.62|16694.89|16574.89|10
1622052690000|2021-05-26 18:11:30|17382.34|17262.34|17380.25|17260.25|17383|17263|17380.25|17260.25|10
1622052700000|2021-05-26 18:11:40|17377.67|17257.67|17364.23|17244.23|17377.67|17257.67|17364.23|17244.23|10
1621990570000|2021-05-26 00:56:10|16703.5|16583.5|16701.46|16581.46|16703.74|16583.74|16700.83|16580.83|10
1622052710000|2021-05-26 18:11:50|17363.79|17243.79|17358.27|17238.27|17363.79|17243.79|17358.27|17238.27|10
1622052720000|2021-05-26 18:12:00|17358.31|17238.31|17356.45|17236.45|17359.52|17239.52|17356.45|17236.45|10
1621990580000|2021-05-26 00:56:20|16699.61|16579.61|16709.5|16589.5|16709.5|16589.5|16699.61|16579.61|10
1622052730000|2021-05-26 18:12:10|17356.6|17236.6|17350.68|17230.68|17356.6|17236.6|17350.68|17230.68|10
1622052740000|2021-05-26 18:12:20|17348.53|17228.53|17341.63|17221.63|17348.53|17228.53|17341.53|17221.53|10
1621990590000|2021-05-26 00:56:30|16710.23|16590.23|16714.13|16594.13|16714.13|16594.13|16710.23|16590.23|9
1622052750000|2021-05-26 18:12:30|17342.53|17222.53|17347.88|17227.88|17347.88|17227.88|17342.53|17222.53|10
1622052760000|2021-05-26 18:12:40|17348.09|17228.09|17358.23|17238.23|17358.23|17238.23|17348.09|17228.09|10
1621990600000|2021-05-26 00:56:40|16713.86|16593.86|16707.81|16587.81|16713.86|16593.86|16707.55|16587.55|10
1622052770000|2021-05-26 18:12:50|17360.18|17240.18|17360.66|17240.66|17361.45|17241.45|17359.87|17239.87|10
1622052780000|2021-05-26 18:13:00|17363.2|17243.2|17362.48|17242.48|17363.2|17243.2|17361.68|17241.68|10
1621990610000|2021-05-26 00:56:50|16706.74|16586.74|16708.54|16588.54|16708.54|16588.54|16704.82|16584.82|10
1622052790000|2021-05-26 18:13:10|17363.24|17243.24|17365.51|17245.51|17365.51|17245.51|17362.3|17242.3|10
1622052800000|2021-05-26 18:13:20|17365.85|17245.85|17369.38|17249.38|17369.38|17249.38|17364.88|17244.88|10
1621990620000|2021-05-26 00:57:00|16707.22|16587.22|16703.34|16583.34|16707.22|16587.22|16702.65|16582.65|10
1622052810000|2021-05-26 18:13:30|17369.71|17249.71|17373.31|17253.31|17373.31|17253.31|17369.71|17249.71|10
1622052820000|2021-05-26 18:13:40|17377.86|17257.86|17380.35|17260.35|17380.5|17260.5|17376.32|17256.32|10
1621990630000|2021-05-26 00:57:10|16703.69|16583.69|16702.67|16582.67|16703.69|16583.69|16701.9|16581.9|10
1622052830000|2021-05-26 18:13:50|17382.49|17262.49|17398.54|17278.54|17398.54|17278.54|17382.49|17262.49|10
1622052840000|2021-05-26 18:14:00|17398.59|17278.59|17402.53|17282.53|17402.76|17282.76|17398.59|17278.59|10
1621990640000|2021-05-26 00:57:20|16701.21|16581.21|16699.46|16579.46|16701.21|16581.21|16698.91|16578.91|10
1622052850000|2021-05-26 18:14:10|17405.35|17285.35|17419.2|17299.2|17419.2|17299.2|17405.35|17285.35|10
1621990650000|2021-05-26 00:57:30|16699.64|16579.64|16698.04|16578.04|16699.94|16579.94|16697.98|16577.98|10
1622052860000|2021-05-26 18:14:20|17421.64|17301.64|17434.15|17314.15|17434.5|17314.5|17421.64|17301.64|10
1622052870000|2021-05-26 18:14:30|17434.53|17314.53|17443.04|17323.04|17443.04|17323.04|17434.53|17314.53|10
1621990660000|2021-05-26 00:57:40|16698.08|16578.08|16699.37|16579.37|16699.99|16579.99|16698.08|16578.08|10
1622052880000|2021-05-26 18:14:40|17444.11|17324.11|17446.89|17326.89|17446.89|17326.89|17444.11|17324.11|10
1621990670000|2021-05-26 00:57:50|16700.69|16580.69|16704.56|16584.56|16704.56|16584.56|16700.69|16580.69|10
1622052890000|2021-05-26 18:14:50|17448.05|17328.05|17444.4|17324.4|17448.05|17328.05|17444.2|17324.2|10
1622052900000|2021-05-26 18:15:00|17441.46|17321.46|17432.46|17312.46|17441.73|17321.73|17432.46|17312.46|10
1621990680000|2021-05-26 00:58:00|16704.11|16584.11|16709.48|16589.48|16709.48|16589.48|16704.11|16584.11|10
1622052910000|2021-05-26 18:15:10|17431.56|17311.56|17421.19|17301.19|17431.56|17311.56|17421.19|17301.19|9
1622052920000|2021-05-26 18:15:20|17420.11|17300.11|17406.01|17286.01|17420.11|17300.11|17406.01|17286.01|10
1621990690000|2021-05-26 00:58:10|16710.17|16590.17|16712.5|16592.5|16712.93|16592.93|16710.17|16590.17|10
1622052930000|2021-05-26 18:15:30|17405.88|17285.88|17402.94|17282.94|17405.88|17285.88|17401.97|17281.97|10
1621990700000|2021-05-26 00:58:20|16712.97|16592.97|16713.71|16593.71|16715.21|16595.21|16712.22|16592.22|9
1622052940000|2021-05-26 18:15:40|17402.15|17282.15|17391.04|17271.04|17402.15|17282.15|17391.04|17271.04|7
1622052950000|2021-05-26 18:15:50|17390.01|17270.01|17386.15|17266.15|17390.05|17270.05|17384.69|17264.69|10
1621990710000|2021-05-26 00:58:30|16713.46|16593.46|16709.2|16589.2|16713.46|16593.46|16709.2|16589.2|10
1622052960000|2021-05-26 18:16:00|17385.43|17265.43|17383.88|17263.88|17385.43|17265.43|17383.88|17263.88|10
1622052970000|2021-05-26 18:16:10|17384.3|17264.3|17396.2|17276.2|17396.2|17276.2|17384.3|17264.3|10
1621990720000|2021-05-26 00:58:40|16709.17|16589.17|16706.64|16586.64|16710|16590|16706.32|16586.32|10
1622052980000|2021-05-26 18:16:20|17397.84|17277.84|17409.35|17289.35|17409.4|17289.4|17397.84|17277.84|10
1621990730000|2021-05-26 00:58:50|16707.49|16587.49|16716.1|16596.1|16716.1|16596.1|16707.49|16587.49|10
1622052990000|2021-05-26 18:16:30|17409.87|17289.87|17409.8|17289.8|17409.87|17289.87|17408.88|17288.88|10
1622053000000|2021-05-26 18:16:40|17411.19|17291.19|17417.54|17297.54|17417.54|17297.54|17409.88|17289.88|10
1621990740000|2021-05-26 00:59:00|16715.56|16595.56|16717.87|16597.87|16718.83|16598.83|16715.56|16595.56|10
1622053010000|2021-05-26 18:16:50|17421.24|17301.24|17427.15|17307.15|17427.38|17307.38|17421.24|17301.24|10
1622053020000|2021-05-26 18:17:00|17427.53|17307.53|17432.53|17312.53|17432.53|17312.53|17427.53|17307.53|9
1621990750000|2021-05-26 00:59:10|16717.05|16597.05|16718.72|16598.72|16719.24|16599.24|16717.05|16597.05|10
1622053030000|2021-05-26 18:17:10|17433.42|17313.42|17430.16|17310.16|17435.86|17315.86|17429.82|17309.82|10
1621990760000|2021-05-26 00:59:20|16718.42|16598.42|16716.47|16596.47|16718.66|16598.66|16716.33|16596.33|10
1622053040000|2021-05-26 18:17:20|17430.42|17310.42|17438.1|17318.1|17438.1|17318.1|17430.42|17310.42|10
1622053050000|2021-05-26 18:17:30|17443.41|17323.41|17450|17330|17450|17330|17443.41|17323.41|10
1621990770000|2021-05-26 00:59:30|16716.28|16596.28|16716.52|16596.52|16717.41|16597.41|16716.28|16596.28|10
1622053060000|2021-05-26 18:17:40|17450.3|17330.3|17456.31|17336.31|17456.31|17336.31|17450.3|17330.3|10
1622053070000|2021-05-26 18:17:50|17456.23|17336.23|17465.71|17345.71|17467|17347|17456.23|17336.23|10
1621990780000|2021-05-26 00:59:40|16716.27|16596.27|16717.67|16597.67|16717.89|16597.89|16715.49|16595.49|10
1622053080000|2021-05-26 18:18:00|17465.4|17345.4|17461.59|17341.59|17465.4|17345.4|17461.59|17341.59|9
1622053090000|2021-05-26 18:18:10|17461.28|17341.28|17463.19|17343.19|17463.5|17343.5|17461.28|17341.28|10
1621990790000|2021-05-26 00:59:50|16717.61|16597.61|16718.49|16598.49|16719.18|16599.18|16717.61|16597.61|10
1622053100000|2021-05-26 18:18:20|17463.08|17343.08|17463.19|17343.19|17463.25|17343.25|17461.66|17341.66|10
1621990800000|2021-05-26 01:00:00|16718.61|16598.61|16728.36|16608.36|16728.76|16608.76|16718.35|16598.35|10
1622053110000|2021-05-26 18:18:30|17463.73|17343.73|17460.93|17340.93|17463.73|17343.73|17460.93|17340.93|10
1622053120000|2021-05-26 18:18:40|17460.52|17340.52|17460.05|17340.05|17460.52|17340.52|17458.92|17338.92|10
1621990810000|2021-05-26 01:00:10|16727.79|16607.79|16735.64|16615.64|16735.81|16615.81|16727.79|16607.79|10
1622053130000|2021-05-26 18:18:50|17460.08|17340.08|17465.91|17345.91|17465.91|17345.91|17458.82|17338.82|10
1622053140000|2021-05-26 18:19:00|17466.83|17346.83|17471.8|17351.8|17472|17352|17466.83|17346.83|10
1621990820000|2021-05-26 01:00:20|16737.78|16617.78|16742.31|16622.31|16742.31|16622.31|16737.78|16617.78|10
1622053150000|2021-05-26 18:19:10|17471.61|17351.61|17475.22|17355.22|17475.22|17355.22|17471.61|17351.61|10
1622053160000|2021-05-26 18:19:20|17474.67|17354.67|17486.35|17366.35|17486.35|17366.35|17474.67|17354.67|10
1621990830000|2021-05-26 01:00:30|16744.78|16624.78|16751.32|16631.32|16751.32|16631.32|16744.78|16624.78|10
1622053170000|2021-05-26 18:19:30|17486.99|17366.99|17494.58|17374.58|17495.63|17375.63|17486.99|17366.99|9
1621990840000|2021-05-26 01:00:40|16753.38|16633.38|16759.76|16639.76|16760.81|16640.81|16753.38|16633.38|10
1622053180000|2021-05-26 18:19:40|17494.97|17374.97|17500.29|17380.29|17500.29|17380.29|17494.97|17374.97|10
1621990850000|2021-05-26 01:00:50|16760.68|16640.68|16772.25|16652.25|16772.57|16652.57|16760.68|16640.68|10
1622053190000|2021-05-26 18:19:50|17500.77|17380.77|17511.43|17391.43|17511.43|17391.43|17500.77|17380.77|10
1622053200000|2021-05-26 18:20:00|17511.06|17391.06|17512.63|17392.63|17513.21|17393.21|17511.06|17391.06|10
1621990860000|2021-05-26 01:01:00|16773.49|16653.49|16768.19|16648.19|16773.49|16653.49|16768.19|16648.19|10
1622053210000|2021-05-26 18:20:10|17511.6|17391.6|17508.57|17388.57|17511.6|17391.6|17508.18|17388.18|10
1622053220000|2021-05-26 18:20:20|17509.37|17389.37|17506.18|17386.18|17509.37|17389.37|17506.18|17386.18|10
1621990870000|2021-05-26 01:01:10|16766.79|16646.79|16766.55|16646.55|16766.79|16646.79|16762.57|16642.57|10
1622053230000|2021-05-26 18:20:30|17506.21|17386.21|17502.87|17382.87|17506.21|17386.21|17501.85|17381.85|9
1622053240000|2021-05-26 18:20:40|17502.73|17382.73|17499.98|17379.98|17502.89|17382.89|17499.65|17379.65|10
1621990880000|2021-05-26 01:01:20|16765.86|16645.86|16767.22|16647.22|16768|16648|16765.86|16645.86|10
1622053250000|2021-05-26 18:20:50|17500.55|17380.55|17501.62|17381.62|17502.38|17382.38|17500.55|17380.55|10
1622053260000|2021-05-26 18:21:00|17501.67|17381.67|17501.61|17381.61|17502.17|17382.17|17500.39|17380.39|10
1621990890000|2021-05-26 01:01:30|16764.91|16644.91|16754.06|16634.06|16765.05|16645.05|16751.76|16631.76|10
1622053270000|2021-05-26 18:21:10|17502.82|17382.82|17510.74|17390.74|17511.23|17391.23|17502.82|17382.82|10
1622053280000|2021-05-26 18:21:20|17510.78|17390.78|17514.43|17394.43|17514.43|17394.43|17510.78|17390.78|9
1621990900000|2021-05-26 01:01:40|16752.43|16632.43|16757.92|16637.92|16757.92|16637.92|16751.06|16631.06|10
1622053290000|2021-05-26 18:21:30|17514.7|17394.7|17519.89|17399.89|17520.47|17400.47|17514.7|17394.7|10
1621990910000|2021-05-26 01:01:50|16757.59|16637.59|16757.85|16637.85|16758.56|16638.56|16755.59|16635.59|10
1622053300000|2021-05-26 18:21:40|17521.81|17401.81|17522.07|17402.07|17523.08|17403.08|17521.5|17401.5|10
1622053310000|2021-05-26 18:21:50|17520.77|17400.77|17519.89|17399.89|17520.79|17400.79|17519.7|17399.7|10
1621990920000|2021-05-26 01:02:00|16758.83|16638.83|16760.87|16640.87|16760.87|16640.87|16757.97|16637.97|10
1622053320000|2021-05-26 18:22:00|17520.03|17400.03|17511.53|17391.53|17520.03|17400.03|17511.53|17391.53|10
1622053330000|2021-05-26 18:22:10|17511.17|17391.17|17509.43|17389.43|17511.17|17391.17|17507.64|17387.64|10
1621990930000|2021-05-26 01:02:10|16760.38|16640.38|16761.59|16641.59|16763.01|16643.01|16759.83|16639.83|10
1622053340000|2021-05-26 18:22:20|17509.39|17389.39|17510.59|17390.59|17511.23|17391.23|17508.41|17388.41|10
1622053350000|2021-05-26 18:22:30|17509.25|17389.25|17505.21|17385.21|17509.25|17389.25|17505.21|17385.21|10
1621990940000|2021-05-26 01:02:20|16761.68|16641.68|16760.99|16640.99|16762.71|16642.71|16760.29|16640.29|10
1622053360000|2021-05-26 18:22:40|17505.55|17385.55|17502.64|17382.64|17505.96|17385.96|17502.49|17382.49|10
1622053370000|2021-05-26 18:22:50|17503.02|17383.02|17501.26|17381.26|17503.08|17383.08|17500.17|17380.17|10
1621990950000|2021-05-26 01:02:30|16761.79|16641.79|16761.05|16641.05|16761.91|16641.91|16760.36|16640.36|10
1622053380000|2021-05-26 18:23:00|17501.8|17381.8|17509.38|17389.38|17509.38|17389.38|17501.8|17381.8|10
1622053390000|2021-05-26 18:23:10|17511.06|17391.06|17512.38|17392.38|17512.38|17392.38|17510.46|17390.46|9
1621990960000|2021-05-26 01:02:40|16761.71|16641.71|16755.67|16635.67|16761.8|16641.8|16755.67|16635.67|10
1622053400000|2021-05-26 18:23:20|17513.05|17393.05|17517.74|17397.74|17517.74|17397.74|17513.05|17393.05|10
1622053410000|2021-05-26 18:23:30|17519.36|17399.36|17525.33|17405.33|17525.35|17405.35|17519.36|17399.36|10
1621990970000|2021-05-26 01:02:50|16755.91|16635.91|16748.64|16628.64|16755.91|16635.91|16747.97|16627.97|10
1622053420000|2021-05-26 18:23:40|17527.64|17407.64|17536.65|17416.65|17536.65|17416.65|17527.64|17407.64|10
1621990980000|2021-05-26 01:03:00|16747.41|16627.41|16743.08|16623.08|16747.51|16627.51|16743.08|16623.08|10
1622053430000|2021-05-26 18:23:50|17536.72|17416.72|17542.06|17422.06|17542.55|17422.55|17536.72|17416.72|10
1622053440000|2021-05-26 18:24:00|17542.66|17422.66|17540.59|17420.59|17544.32|17424.32|17540.59|17420.59|10
1621990990000|2021-05-26 01:03:10|16742.89|16622.89|16737.68|16617.68|16742.89|16622.89|16736.36|16616.36|10
1622053450000|2021-05-26 18:24:10|17540.06|17420.06|17538.88|17418.88|17541.61|17421.61|17538.88|17418.88|10
1622053460000|2021-05-26 18:24:20|17539.39|17419.39|17547.31|17427.31|17547.6|17427.6|17539.39|17419.39|10
1621991000000|2021-05-26 01:03:20|16738.26|16618.26|16742.85|16622.85|16742.85|16622.85|16738.26|16618.26|10
1622053470000|2021-05-26 18:24:30|17546.85|17426.85|17546.29|17426.29|17547.39|17427.39|17543.55|17423.55|10
1622053480000|2021-05-26 18:24:40|17546.47|17426.47|17544.44|17424.44|17546.47|17426.47|17541.51|17421.51|10
1621991010000|2021-05-26 01:03:30|16742.53|16622.53|16739.73|16619.73|16742.53|16622.53|16739.73|16619.73|10
1622053490000|2021-05-26 18:24:50|17544.9|17424.9|17550.75|17430.75|17550.75|17430.75|17544.9|17424.9|10
1622053500000|2021-05-26 18:25:00|17551.35|17431.35|17546.26|17426.26|17551.37|17431.37|17545.21|17425.21|10
1621991020000|2021-05-26 01:03:40|16739.1|16619.1|16741|16621|16741.22|16621.22|16738.65|16618.65|10
1622053510000|2021-05-26 18:25:10|17545.74|17425.74|17541.22|17421.22|17546.59|17426.59|17541.22|17421.22|10
1622053520000|2021-05-26 18:25:20|17540.19|17420.19|17521.38|17401.38|17540.19|17420.19|17521.38|17401.38|10
1621991030000|2021-05-26 01:03:50|16741.36|16621.36|16741.89|16621.89|16741.89|16621.89|16739.56|16619.56|9
1622053530000|2021-05-26 18:25:30|17517.83|17397.83|17509.8|17389.8|17517.83|17397.83|17509.8|17389.8|10
1622053540000|2021-05-26 18:25:40|17509.32|17389.32|17503.54|17383.54|17509.32|17389.32|17503.01|17383.01|10
1621991040000|2021-05-26 01:04:00|16741.75|16621.75|16741.67|16621.67|16741.81|16621.81|16741.07|16621.07|10
1622053550000|2021-05-26 18:25:50|17504.71|17384.71|17500.85|17380.85|17504.71|17384.71|17500.85|17380.85|9
1622053560000|2021-05-26 18:26:00|17500.88|17380.88|17528.75|17408.75|17528.75|17408.75|17500.88|17380.88|10
1621991050000|2021-05-26 01:04:10|16741.75|16621.75|16745.29|16625.29|16745.81|16625.81|16741.75|16621.75|10
1622053570000|2021-05-26 18:26:10|17528.18|17408.18|17532.16|17412.16|17533.49|17413.49|17528.18|17408.18|10
1622053580000|2021-05-26 18:26:20|17533.39|17413.39|17537.57|17417.57|17539.63|17419.63|17533.39|17413.39|10
1621991060000|2021-05-26 01:04:20|16746.44|16626.44|16750.37|16630.37|16751.1|16631.1|16746.44|16626.44|10
1622053590000|2021-05-26 18:26:30|17537.29|17417.29|17533.75|17413.75|17539.99|17419.99|17533.75|17413.75|10
1622053600000|2021-05-26 18:26:40|17532.03|17412.03|17525.07|17405.07|17532.03|17412.03|17525.07|17405.07|10
1621991070000|2021-05-26 01:04:30|16749.94|16629.94|16749.11|16629.11|16750.46|16630.46|16749.11|16629.11|10
1622053610000|2021-05-26 18:26:50|17526.12|17406.12|17522.23|17402.23|17527.73|17407.73|17522.23|17402.23|10
1622053620000|2021-05-26 18:27:00|17521.62|17401.62|17529.86|17409.86|17529.86|17409.86|17521.62|17401.62|10
1621991080000|2021-05-26 01:04:40|16749.29|16629.29|16747.34|16627.34|16749.57|16629.57|16747.34|16627.34|10
1622053630000|2021-05-26 18:27:10|17531.04|17411.04|17530.01|17410.01|17534.95|17414.95|17530.01|17410.01|10
1622053640000|2021-05-26 18:27:20|17531.19|17411.19|17529.59|17409.59|17531.19|17411.19|17527.78|17407.78|10
1621991090000|2021-05-26 01:04:50|16746.7|16626.7|16745.1|16625.1|16747.21|16627.21|16745|16625|10
1622053650000|2021-05-26 18:27:30|17528.81|17408.81|17530.82|17410.82|17530.82|17410.82|17526.81|17406.81|10
1622053660000|2021-05-26 18:27:40|17530.65|17410.65|17529.32|17409.32|17531.85|17411.85|17529.32|17409.32|10
1621991100000|2021-05-26 01:05:00|16745.39|16625.39|16749.35|16629.35|16749.35|16629.35|16745.31|16625.31|9
1622053670000|2021-05-26 18:27:50|17529.44|17409.44|17526.29|17406.29|17529.44|17409.44|17526.29|17406.29|10
1622053680000|2021-05-26 18:28:00|17526.24|17406.24|17527.61|17407.61|17527.61|17407.61|17526.23|17406.23|10
1621991110000|2021-05-26 01:05:10|16749.75|16629.75|16750.27|16630.27|16751.49|16631.49|16749.75|16629.75|9
1622053690000|2021-05-26 18:28:10|17527.94|17407.94|17527.45|17407.45|17528.94|17408.94|17527.36|17407.36|10
1622053700000|2021-05-26 18:28:20|17526.79|17406.79|17524.55|17404.55|17528.18|17408.18|17524.55|17404.55|10
1621991120000|2021-05-26 01:05:20|16750.64|16630.64|16754.41|16634.41|16754.41|16634.41|16750.31|16630.31|10
1622053710000|2021-05-26 18:28:30|17524.52|17404.52|17519.48|17399.48|17524.52|17404.52|17519.48|17399.48|10
1622053720000|2021-05-26 18:28:40|17520.17|17400.17|17519.99|17399.99|17521.35|17401.35|17519.66|17399.66|9
1621991130000|2021-05-26 01:05:30|16754.34|16634.34|16757.61|16637.61|16757.94|16637.94|16754.34|16634.34|10
1622053730000|2021-05-26 18:28:50|17519.22|17399.22|17516.08|17396.08|17519.22|17399.22|17516.08|17396.08|10
1622053740000|2021-05-26 18:29:00|17515.2|17395.2|17509.36|17389.36|17515.2|17395.2|17509.36|17389.36|10
1621991140000|2021-05-26 01:05:40|16758.2|16638.2|16758.44|16638.44|16759.36|16639.36|16758.2|16638.2|10
1622053750000|2021-05-26 18:29:10|17507.85|17387.85|17508.89|17388.89|17508.89|17388.89|17507.04|17387.04|10
1621991150000|2021-05-26 01:05:50|16758.02|16638.02|16758.32|16638.32|16760.89|16640.89|16758.02|16638.02|10
1622053760000|2021-05-26 18:29:20|17509.83|17389.83|17512.7|17392.7|17513.43|17393.43|17509.83|17389.83|10
1622053770000|2021-05-26 18:29:30|17512.55|17392.55|17513.01|17393.01|17515.81|17395.81|17512.55|17392.55|10
1621991160000|2021-05-26 01:06:00|16757.67|16637.67|16759.31|16639.31|16759.7|16639.7|16757.5|16637.5|9
1622053780000|2021-05-26 18:29:40|17512.8|17392.8|17526.62|17406.62|17526.62|17406.62|17512.8|17392.8|10
1622053790000|2021-05-26 18:29:50|17527.44|17407.44|17530.53|17410.53|17530.62|17410.62|17526.72|17406.72|10
1621991170000|2021-05-26 01:06:10|16759.92|16639.92|16767.65|16647.65|16767.65|16647.65|16759.92|16639.92|10
1622053800000|2021-05-26 18:30:00|17530.12|17410.12|17515.49|17395.49|17530.12|17410.12|17515.49|17395.49|10
1622053810000|2021-05-26 18:30:10|17515.04|17395.04|17509.38|17389.38|17515.04|17395.04|17509|17389|10
1621991180000|2021-05-26 01:06:20|16769.01|16649.01|16771.94|16651.94|16772.76|16652.76|16769.01|16649.01|10
1622053820000|2021-05-26 18:30:20|17509.96|17389.96|17508.62|17388.62|17509.96|17389.96|17508.34|17388.34|10
1622053830000|2021-05-26 18:30:30|17508.65|17388.65|17506.89|17386.89|17509.7|17389.7|17506.89|17386.89|10
1621991190000|2021-05-26 01:06:30|16772.57|16652.57|16769.43|16649.43|16773.49|16653.49|16769.43|16649.43|10
1622053840000|2021-05-26 18:30:40|17506.36|17386.36|17504.52|17384.52|17506.36|17386.36|17504.52|17384.52|10
1622053850000|2021-05-26 18:30:50|17503.09|17383.09|17502.78|17382.78|17504.02|17384.02|17501.95|17381.95|10
1621991200000|2021-05-26 01:06:40|16769.12|16649.12|16764.41|16644.41|16769.12|16649.12|16764.41|16644.41|10
1622053860000|2021-05-26 18:31:00|17501.55|17381.55|17497.68|17377.68|17504.05|17384.05|17497.68|17377.68|9
1622053870000|2021-05-26 18:31:10|17496.78|17376.78|17491.07|17371.07|17496.78|17376.78|17491.07|17371.07|10
1621991210000|2021-05-26 01:06:50|16764.48|16644.48|16763.26|16643.26|16764.48|16644.48|16762.64|16642.64|10
1622053880000|2021-05-26 18:31:20|17492.19|17372.19|17491.11|17371.11|17492.61|17372.61|17491.11|17371.11|10
1622053890000|2021-05-26 18:31:30|17491.12|17371.12|17492.81|17372.81|17493.46|17373.46|17491.12|17371.12|10
1621991220000|2021-05-26 01:07:00|16761.39|16641.39|16761.43|16641.43|16761.66|16641.66|16760.21|16640.21|10
1622053900000|2021-05-26 18:31:40|17492.99|17372.99|17491.48|17371.48|17492.99|17372.99|17489.93|17369.93|10
1621991230000|2021-05-26 01:07:10|16760.06|16640.06|16763.6|16643.6|16763.6|16643.6|16759.05|16639.05|10
1622053910000|2021-05-26 18:31:50|17489.89|17369.89|17493.03|17373.03|17493.03|17373.03|17489.42|17369.42|10
1621991240000|2021-05-26 01:07:20|16764.54|16644.54|16773.07|16653.07|16773.07|16653.07|16764.54|16644.54|10
1622053920000|2021-05-26 18:32:00|17493.62|17373.62|17495.94|17375.94|17496.23|17376.23|17493.04|17373.04|10
1622053930000|2021-05-26 18:32:10|17496.66|17376.66|17500.66|17380.66|17500.66|17380.66|17495.95|17375.95|10
1621991250000|2021-05-26 01:07:30|16773.19|16653.19|16776.32|16656.32|16776.32|16656.32|16773.19|16653.19|10
1622053940000|2021-05-26 18:32:20|17501.19|17381.19|17500.47|17380.47|17501.67|17381.67|17499.33|17379.33|10
1622053950000|2021-05-26 18:32:30|17500.79|17380.79|17543.07|17423.07|17543.07|17423.07|17500.5|17380.5|10
1621991260000|2021-05-26 01:07:40|16776|16656|16776.52|16656.52|16776.91|16656.91|16776|16656|9
1622053960000|2021-05-26 18:32:40|17550.72|17430.72|17571.33|17451.33|17572.15|17452.15|17550.72|17430.72|10
1621991270000|2021-05-26 01:07:50|16776.57|16656.57|16776.28|16656.28|16778.21|16658.21|16775.53|16655.53|10
1622053970000|2021-05-26 18:32:50|17571|17451|17578.79|17458.79|17579.29|17459.29|17571|17451|10
1621991280000|2021-05-26 01:08:00|16776.18|16656.18|16773.61|16653.61|16776.18|16656.18|16772.45|16652.45|10
1622053980000|2021-05-26 18:33:00|17578.68|17458.68|17579.24|17459.24|17581.85|17461.85|17578.68|17458.68|10
1621991290000|2021-05-26 01:08:10|16773.93|16653.93|16775.71|16655.71|16775.71|16655.71|16773.93|16653.93|10
1622053990000|2021-05-26 18:33:10|17580.3|17460.3|17573.58|17453.58|17580.52|17460.52|17573.58|17453.58|10
1621991300000|2021-05-26 01:08:20|16775.41|16655.41|16776.92|16656.92|16776.92|16656.92|16775.12|16655.12|10
1622054000000|2021-05-26 18:33:20|17572.89|17452.89|17569.59|17449.59|17572.89|17452.89|17569.59|17449.59|10
1621991310000|2021-05-26 01:08:30|16777.26|16657.26|16779.39|16659.39|16780.46|16660.46|16777.25|16657.25|10
1622054010000|2021-05-26 18:33:30|17569.08|17449.08|17561.37|17441.37|17569.08|17449.08|17561.37|17441.37|10
1622054020000|2021-05-26 18:33:40|17561.53|17441.53|17561.75|17441.75|17561.75|17441.75|17560.07|17440.07|9
1621991320000|2021-05-26 01:08:40|16780|16660|16782.43|16662.43|16782.62|16662.62|16779.11|16659.11|10
1622054030000|2021-05-26 18:33:50|17561.24|17441.24|17565.75|17445.75|17565.75|17445.75|17559.35|17439.35|10
1621991330000|2021-05-26 01:08:50|16782.92|16662.92|16783.95|16663.95|16784.6|16664.6|16782.92|16662.92|9
1622054040000|2021-05-26 18:34:00|17565.66|17445.66|17561.85|17441.85|17565.66|17445.66|17561.85|17441.85|10
1621991340000|2021-05-26 01:09:00|16783.71|16663.71|16784.78|16664.78|16784.78|16664.78|16782.83|16662.83|10
1622054050000|2021-05-26 18:34:10|17561.69|17441.69|17554.4|17434.4|17561.69|17441.69|17554.4|17434.4|10
1621991350000|2021-05-26 01:09:10|16784.75|16664.75|16785.1|16665.1|16785.1|16665.1|16784.56|16664.56|9
1622054060000|2021-05-26 18:34:20|17551.63|17431.63|17550.88|17430.88|17552.65|17432.65|17550.25|17430.25|9
1622054070000|2021-05-26 18:34:30|17551.2|17431.2|17535.26|17415.26|17551.2|17431.2|17535.26|17415.26|10
1621991360000|2021-05-26 01:09:20|16785.6|16665.6|16788.92|16668.92|16788.92|16668.92|16785.45|16665.45|10
1622054080000|2021-05-26 18:34:40|17536.56|17416.56|17525.36|17405.36|17536.87|17416.87|17525.36|17405.36|10
1621991370000|2021-05-26 01:09:30|16788.63|16668.63|16789.21|16669.21|16789.21|16669.21|16788.63|16668.63|10
1622054090000|2021-05-26 18:34:50|17524.36|17404.36|17509.36|17389.36|17524.36|17404.36|17509.36|17389.36|10
1621991380000|2021-05-26 01:09:40|16790.81|16670.81|16794.26|16674.26|16794.26|16674.26|16790.81|16670.81|9
1622054100000|2021-05-26 18:35:00|17508.85|17388.85|17504.58|17384.58|17509.86|17389.86|17504.58|17384.58|10
1621991390000|2021-05-26 01:09:50|16794.39|16674.39|16799.33|16679.33|16799.33|16679.33|16794.33|16674.33|10
1622054110000|2021-05-26 18:35:10|17503.85|17383.85|17504.46|17384.46|17504.5|17384.5|17503.44|17383.44|10
1621991400000|2021-05-26 01:10:00|16801.91|16681.91|16805.08|16685.08|16805.11|16685.11|16801.91|16681.91|10
1622054120000|2021-05-26 18:35:20|17503.96|17383.96|17503.35|17383.35|17504.51|17384.51|17502.74|17382.74|10
1621991410000|2021-05-26 01:10:10|16805.74|16685.74|16811.04|16691.04|16811.07|16691.07|16805.74|16685.74|10
1622054130000|2021-05-26 18:35:30|17503.56|17383.56|17502.39|17382.39|17504.04|17384.04|17502.39|17382.39|10
1621991420000|2021-05-26 01:10:20|16811.11|16691.11|16812.11|16692.11|16812.67|16692.67|16811.11|16691.11|10
1622054140000|2021-05-26 18:35:40|17503.01|17383.01|17505.76|17385.76|17505.76|17385.76|17501.72|17381.72|10
1621991430000|2021-05-26 01:10:30|16811.81|16691.81|16817.61|16697.61|16817.61|16697.61|16810.51|16690.51|10
1622054150000|2021-05-26 18:35:50|17506.19|17386.19|17502.17|17382.17|17506.51|17386.51|17502.17|17382.17|10
1621991440000|2021-05-26 01:10:40|16818.03|16698.03|16823.97|16703.97|16823.97|16703.97|16817.08|16697.08|10
1622054160000|2021-05-26 18:36:00|17502.1|17382.1|17485.86|17365.86|17502.3|17382.3|17485.86|17365.86|10
1621991450000|2021-05-26 01:10:50|16824.08|16704.08|16832.78|16712.78|16832.78|16712.78|16824.08|16704.08|10
1622054170000|2021-05-26 18:36:10|17485.89|17365.89|17485.06|17365.06|17486.91|17366.91|17485.06|17365.06|10
1622054180000|2021-05-26 18:36:20|17485.77|17365.77|17489.12|17369.12|17489.12|17369.12|17485.4|17365.4|10
1621991460000|2021-05-26 01:11:00|16833.5|16713.5|16840.43|16720.43|16840.43|16720.43|16833.5|16713.5|10
1622054190000|2021-05-26 18:36:30|17489.55|17369.55|17492.54|17372.54|17492.54|17372.54|17489.55|17369.55|10
1621991470000|2021-05-26 01:11:10|16842.32|16722.32|16841.32|16721.32|16842.32|16722.32|16840.8|16720.8|9
1622054200000|2021-05-26 18:36:40|17493.6|17373.6|17496.88|17376.88|17498.64|17378.64|17493.6|17373.6|10
1621991480000|2021-05-26 01:11:20|16842.57|16722.57|16845.76|16725.76|16846.01|16726.01|16842.57|16722.57|10
1622054210000|2021-05-26 18:36:50|17495.96|17375.96|17489.21|17369.21|17496.46|17376.46|17489.1|17369.1|10
1621991490000|2021-05-26 01:11:30|16845.88|16725.88|16848.34|16728.34|16848.34|16728.34|16845.43|16725.43|10
1622054220000|2021-05-26 18:37:00|17489.07|17369.07|17465.04|17345.04|17489.07|17369.07|17465.04|17345.04|10
1621991500000|2021-05-26 01:11:40|16849.78|16729.78|16850.05|16730.05|16850.2|16730.2|16849.46|16729.46|9
1622054230000|2021-05-26 18:37:10|17463.26|17343.26|17458.27|17338.27|17463.53|17343.53|17458.27|17338.27|10
1621991510000|2021-05-26 01:11:50|16850|16730|16850.25|16730.25|16850.91|16730.91|16849.97|16729.97|9
1622054240000|2021-05-26 18:37:20|17458.49|17338.49|17461.91|17341.91|17461.91|17341.91|17458.03|17338.03|10
1622054250000|2021-05-26 18:37:30|17462.56|17342.56|17465.51|17345.51|17465.51|17345.51|17461.67|17341.67|10
1621991520000|2021-05-26 01:12:00|16850.37|16730.37|16842.61|16722.61|16850.37|16730.37|16842.25|16722.25|10
1622054260000|2021-05-26 18:37:40|17464.17|17344.17|17458.54|17338.54|17464.37|17344.37|17458.54|17338.54|10
1621991530000|2021-05-26 01:12:10|16842.38|16722.38|16841.32|16721.32|16843.29|16723.29|16841.32|16721.32|10
1622054270000|2021-05-26 18:37:50|17458.81|17338.81|17454.4|17334.4|17459.15|17339.15|17454.4|17334.4|9
1621991540000|2021-05-26 01:12:20|16841.2|16721.2|16841.24|16721.24|16842.56|16722.56|16840.14|16720.14|10
1622054280000|2021-05-26 18:38:00|17454|17334|17455.79|17335.79|17456.12|17336.12|17454|17334|10
1621991550000|2021-05-26 01:12:30|16839.66|16719.66|16847.3|16727.3|16847.3|16727.3|16838.96|16718.96|10
1622054290000|2021-05-26 18:38:10|17456.34|17336.34|17454.89|17334.89|17456.6|17336.6|17454.89|17334.89|10
1621991560000|2021-05-26 01:12:40|16847.21|16727.21|16852.53|16732.53|16852.74|16732.74|16847.21|16727.21|10
1622054300000|2021-05-26 18:38:20|17454.29|17334.29|17458.41|17338.41|17458.41|17338.41|17454.29|17334.29|10
1621991570000|2021-05-26 01:12:50|16852.71|16732.71|16857.31|16737.31|16857.46|16737.46|16851.94|16731.94|10
1622054310000|2021-05-26 18:38:30|17458.65|17338.65|17461.32|17341.32|17461.32|17341.32|17458.65|17338.65|9
1621991580000|2021-05-26 01:13:00|16857.69|16737.69|16856.65|16736.65|16859.29|16739.29|16856.65|16736.65|10
1622054320000|2021-05-26 18:38:40|17462.68|17342.68|17466.27|17346.27|17466.27|17346.27|17461.7|17341.7|10
1621991590000|2021-05-26 01:13:10|16857.01|16737.01|16855.76|16735.76|16857.15|16737.15|16855.76|16735.76|10
1622054330000|2021-05-26 18:38:50|17466.05|17346.05|17470.49|17350.49|17470.49|17350.49|17466.05|17346.05|10
1621991600000|2021-05-26 01:13:20|16856.13|16736.13|16852.86|16732.86|16856.13|16736.13|16852.86|16732.86|10
1622054340000|2021-05-26 18:39:00|17470.98|17350.98|17472.49|17352.49|17472.49|17352.49|17470.79|17350.79|10
1621991610000|2021-05-26 01:13:30|16853|16733|16853.85|16733.85|16853.85|16733.85|16852.61|16732.61|10
1622054350000|2021-05-26 18:39:10|17472.75|17352.75|17471.91|17351.91|17472.75|17352.75|17471.86|17351.86|10
1621991620000|2021-05-26 01:13:40|16854.11|16734.11|16851.5|16731.5|16854.11|16734.11|16851.5|16731.5|10
1622054360000|2021-05-26 18:39:20|17472.22|17352.22|17468.39|17348.39|17472.22|17352.22|17468.16|17348.16|10
1621991630000|2021-05-26 01:13:50|16851.67|16731.67|16849.65|16729.65|16851.67|16731.67|16849.65|16729.65|10
1622054370000|2021-05-26 18:39:30|17468.31|17348.31|17462.65|17342.65|17468.31|17348.31|17462.65|17342.65|10
1621991640000|2021-05-26 01:14:00|16847.78|16727.78|16849.46|16729.46|16849.46|16729.46|16846.34|16726.34|10
1622054380000|2021-05-26 18:39:40|17462.29|17342.29|17458.24|17338.24|17462.29|17342.29|17458.08|17338.08|10
1621991650000|2021-05-26 01:14:10|16849.85|16729.85|16854.46|16734.46|16854.78|16734.78|16849.85|16729.85|10
1622054390000|2021-05-26 18:39:50|17458.34|17338.34|17458.61|17338.61|17458.96|17338.96|17457.12|17337.12|10
1621991660000|2021-05-26 01:14:20|16854.8|16734.8|16856.58|16736.58|16856.58|16736.58|16854.28|16734.28|10
1622054400000|2021-05-26 18:40:00|17458.74|17338.74|17461.19|17341.19|17461.19|17341.19|17458.65|17338.65|10
1621991670000|2021-05-26 01:14:30|16857.03|16737.03|16859.58|16739.58|16859.9|16739.9|16857.03|16737.03|10
1622054410000|2021-05-26 18:40:10|17459.28|17339.28|17460.94|17340.94|17461.28|17341.28|17459.28|17339.28|10
1621991680000|2021-05-26 01:14:40|16860.2|16740.2|16863.04|16743.04|16863.04|16743.04|16860.1|16740.1|10
1622054420000|2021-05-26 18:40:20|17461.6|17341.6|17458.6|17338.6|17461.6|17341.6|17458.6|17338.6|10
1621991690000|2021-05-26 01:14:50|16863.19|16743.19|16865.42|16745.42|16865.82|16745.82|16863.19|16743.19|10
1622054430000|2021-05-26 18:40:30|17458.52|17338.52|17455.18|17335.18|17458.52|17338.52|17455.18|17335.18|10
1621991700000|2021-05-26 01:15:00|16865.07|16745.07|16868.11|16748.11|16870.79|16750.79|16865.07|16745.07|10
1622054440000|2021-05-26 18:40:40|17454.22|17334.22|17451.69|17331.69|17454.57|17334.57|17451.69|17331.69|10
1621991710000|2021-05-26 01:15:10|16867.68|16747.68|16871.06|16751.06|16872.49|16752.49|16867.68|16747.68|10
1622054450000|2021-05-26 18:40:50|17451.31|17331.31|17450.72|17330.72|17451.43|17331.43|17450.72|17330.72|9
1621991720000|2021-05-26 01:15:20|16869.43|16749.43|16871.26|16751.26|16872.25|16752.25|16869.43|16749.43|9
1622054460000|2021-05-26 18:41:00|17450.6|17330.6|17449.3|17329.3|17450.6|17330.6|17449|17329|10
1621991730000|2021-05-26 01:15:30|16872.49|16752.49|16874.77|16754.77|16874.77|16754.77|16872.47|16752.47|10
1622054470000|2021-05-26 18:41:10|17450.61|17330.61|17449.73|17329.73|17451.41|17331.41|17449.73|17329.73|10
1621991740000|2021-05-26 01:15:40|16874.44|16754.44|16873.78|16753.78|16874.6|16754.6|16873.41|16753.41|10
1622054480000|2021-05-26 18:41:20|17449.62|17329.62|17452.26|17332.26|17452.26|17332.26|17448.67|17328.67|10
1621991750000|2021-05-26 01:15:50|16873.43|16753.43|16874.52|16754.52|16874.56|16754.56|16872.97|16752.97|10
1622054490000|2021-05-26 18:41:30|17451.78|17331.78|17453.88|17333.88|17454.4|17334.4|17451.78|17331.78|10
1621991760000|2021-05-26 01:16:00|16874.29|16754.29|16873.57|16753.57|16874.89|16754.89|16873.57|16753.57|10
1622054500000|2021-05-26 18:41:40|17454.08|17334.08|17456.3|17336.3|17456.67|17336.67|17453.47|17333.47|10
1621991770000|2021-05-26 01:16:10|16872.81|16752.81|16871.93|16751.93|16873.39|16753.39|16871.93|16751.93|10
1622054510000|2021-05-26 18:41:50|17456.43|17336.43|17458.37|17338.37|17458.37|17338.37|17456.43|17336.43|10
1621991780000|2021-05-26 01:16:20|16873.46|16753.46|16860.67|16740.67|16873.46|16753.46|16860.67|16740.67|10
1622054520000|2021-05-26 18:42:00|17458.45|17338.45|17455.77|17335.77|17458.45|17338.45|17455.77|17335.77|10
1621991790000|2021-05-26 01:16:30|16859.55|16739.55|16856.29|16736.29|16859.55|16739.55|16856.29|16736.29|10
1622054530000|2021-05-26 18:42:10|17454.57|17334.57|17450.87|17330.87|17454.57|17334.57|17450.87|17330.87|10
1622054540000|2021-05-26 18:42:20|17449.74|17329.74|17446.23|17326.23|17449.75|17329.75|17445.91|17325.91|9
1621991800000|2021-05-26 01:16:40|16856.15|16736.15|16856.61|16736.61|16856.61|16736.61|16853.81|16733.81|10
1622054550000|2021-05-26 18:42:30|17445.37|17325.37|17445.13|17325.13|17446.29|17326.29|17444.47|17324.47|10
1621991810000|2021-05-26 01:16:50|16857.16|16737.16|16863.2|16743.2|16863.45|16743.45|16857.16|16737.16|10
1622054560000|2021-05-26 18:42:40|17443.82|17323.82|17444.67|17324.67|17444.67|17324.67|17443.82|17323.82|10
1621991820000|2021-05-26 01:17:00|16863.08|16743.08|16866.08|16746.08|16866.08|16746.08|16863.08|16743.08|10
1622054570000|2021-05-26 18:42:50|17444.78|17324.78|17442.37|17322.37|17444.78|17324.78|17442.16|17322.16|9
1621991830000|2021-05-26 01:17:10|16865.81|16745.81|16872.84|16752.84|16872.84|16752.84|16865.81|16745.81|10
1622054580000|2021-05-26 18:43:00|17441.86|17321.86|17439.86|17319.86|17441.86|17321.86|17439.86|17319.86|10
1621991840000|2021-05-26 01:17:20|16873.86|16753.86|16880.12|16760.12|16880.84|16760.84|16873.86|16753.86|10
1622054590000|2021-05-26 18:43:10|17439.89|17319.89|17439.83|17319.83|17440.32|17320.32|17439.4|17319.4|10
1621991850000|2021-05-26 01:17:30|16879.72|16759.72|16881.98|16761.98|16882.81|16762.81|16879.72|16759.72|10
1622054600000|2021-05-26 18:43:20|17440.46|17320.46|17443.97|17323.97|17443.97|17323.97|17439.45|17319.45|10
1621991860000|2021-05-26 01:17:40|16882.02|16762.02|16882.55|16762.55|16882.55|16762.55|16880.73|16760.73|10
1622054610000|2021-05-26 18:43:30|17443.96|17323.96|17444.07|17324.07|17444.07|17324.07|17443.67|17323.67|10
1622054620000|2021-05-26 18:43:40|17444.54|17324.54|17448.31|17328.31|17448.49|17328.49|17444.54|17324.54|9
1621991870000|2021-05-26 01:17:50|16883.1|16763.1|16883.06|16763.06|16883.99|16763.99|16882.57|16762.57|10
1622054630000|2021-05-26 18:43:50|17448.66|17328.66|17448.66|17328.66|17449.04|17329.04|17448.46|17328.46|10
1621991880000|2021-05-26 01:18:00|16884.11|16764.11|16884.13|16764.13|16885.45|16765.45|16884.11|16764.11|10
1622054640000|2021-05-26 18:44:00|17448.64|17328.64|17447.52|17327.52|17449.54|17329.54|17447.52|17327.52|10
1621991890000|2021-05-26 01:18:10|16884.34|16764.34|16888.23|16768.23|16888.23|16768.23|16884.34|16764.34|10
1622054650000|2021-05-26 18:44:10|17447.44|17327.44|17444.59|17324.59|17447.44|17327.44|17444.59|17324.59|10
1621991900000|2021-05-26 01:18:20|16888.52|16768.52|16884.15|16764.15|16888.66|16768.66|16884.15|16764.15|10
1622054660000|2021-05-26 18:44:20|17443.84|17323.84|17447.59|17327.59|17447.59|17327.59|17443.57|17323.57|10
1621991910000|2021-05-26 01:18:30|16885.53|16765.53|16882.22|16762.22|16885.53|16765.53|16882.22|16762.22|10
1622054670000|2021-05-26 18:44:30|17446.97|17326.97|17450.89|17330.89|17450.89|17330.89|17446.97|17326.97|10
1621991920000|2021-05-26 01:18:40|16883.15|16763.15|16887.42|16767.42|16887.42|16767.42|16882.28|16762.28|10
1622054680000|2021-05-26 18:44:40|17451.07|17331.07|17461.53|17341.53|17461.53|17341.53|17450.65|17330.65|10
1621991930000|2021-05-26 01:18:50|16888.99|16768.99|16893.3|16773.3|16895.22|16775.22|16888.99|16768.99|10
1622054690000|2021-05-26 18:44:50|17462.99|17342.99|17470.28|17350.28|17470.32|17350.32|17462.99|17342.99|10
1621991940000|2021-05-26 01:19:00|16894.5|16774.5|16894.21|16774.21|16895.37|16775.37|16894.21|16774.21|10
1622054700000|2021-05-26 18:45:00|17470.04|17350.04|17469.25|17349.25|17470.27|17350.27|17469.25|17349.25|10
1621991950000|2021-05-26 01:19:10|16894.73|16774.73|16898.31|16778.31|16898.38|16778.38|16894.73|16774.73|10
1622054710000|2021-05-26 18:45:10|17468.9|17348.9|17467.18|17347.18|17468.9|17348.9|17467.07|17347.07|10
1621991960000|2021-05-26 01:19:20|16898.38|16778.38|16901.96|16781.96|16902.03|16782.03|16898.33|16778.33|10
1622054720000|2021-05-26 18:45:20|17466.72|17346.72|17464.38|17344.38|17466.72|17346.72|17464.38|17344.38|10
1621991970000|2021-05-26 01:19:30|16901.86|16781.86|16900.16|16780.16|16903.27|16783.27|16900.16|16780.16|10
1622054730000|2021-05-26 18:45:30|17464.27|17344.27|17460.08|17340.08|17464.27|17344.27|17460.08|17340.08|10
1621991980000|2021-05-26 01:19:40|16899.49|16779.49|16895.05|16775.05|16899.49|16779.49|16894.93|16774.93|10
1622054740000|2021-05-26 18:45:40|17460.45|17340.45|17466.79|17346.79|17466.79|17346.79|17460.24|17340.24|10
1621991990000|2021-05-26 01:19:50|16894.79|16774.79|16895.67|16775.67|16896.15|16776.15|16894.59|16774.59|10
1622054750000|2021-05-26 18:45:50|17467.64|17347.64|17469.81|17349.81|17470.53|17350.53|17467.64|17347.64|10
1621992000000|2021-05-26 01:20:00|16895.43|16775.43|16895.1|16775.1|16897|16777|16895.05|16775.05|10
1622054760000|2021-05-26 18:46:00|17469.92|17349.92|17472.87|17352.87|17472.87|17352.87|17469.84|17349.84|10
1621992010000|2021-05-26 01:20:10|16893.86|16773.86|16887.96|16767.96|16893.86|16773.86|16887.96|16767.96|10
1622054770000|2021-05-26 18:46:10|17473.33|17353.33|17470.11|17350.11|17473.35|17353.35|17470.11|17350.11|10
1621992020000|2021-05-26 01:20:20|16887.6|16767.6|16882.49|16762.49|16887.6|16767.6|16882.49|16762.49|10
1622054780000|2021-05-26 18:46:20|17469.78|17349.78|17470.31|17350.31|17470.48|17350.48|17467.69|17347.69|10
1621992030000|2021-05-26 01:20:30|16882.65|16762.65|16884.72|16764.72|16885.4|16765.4|16882.65|16762.65|9
1622054790000|2021-05-26 18:46:30|17470.98|17350.98|17473.78|17353.78|17474.28|17354.28|17470.98|17350.98|10
1621992040000|2021-05-26 01:20:40|16884.7|16764.7|16878.66|16758.66|16884.7|16764.7|16878.66|16758.66|10
1622054800000|2021-05-26 18:46:40|17475.15|17355.15|17480.69|17360.69|17480.69|17360.69|17475.15|17355.15|9
1621992050000|2021-05-26 01:20:50|16878.35|16758.35|16876.04|16756.04|16878.35|16758.35|16876.04|16756.04|10
1622054810000|2021-05-26 18:46:50|17481.45|17361.45|17478.48|17358.48|17481.45|17361.45|17478.48|17358.48|10
1621992060000|2021-05-26 01:21:00|16876.17|16756.17|16877.95|16757.95|16878.54|16758.54|16876.17|16756.17|10
1622054820000|2021-05-26 18:47:00|17478.45|17358.45|17482.5|17362.5|17482.96|17362.96|17478.45|17358.45|10
1621992070000|2021-05-26 01:21:10|16878.11|16758.11|16875.69|16755.69|16878.89|16758.89|16875.69|16755.69|10
1622054830000|2021-05-26 18:47:10|17482.71|17362.71|17486.02|17366.02|17486.27|17366.27|17482.34|17362.34|10
1621992080000|2021-05-26 01:21:20|16875.75|16755.75|16873.19|16753.19|16875.75|16755.75|16873.19|16753.19|10
1622054840000|2021-05-26 18:47:20|17486.03|17366.03|17484.39|17364.39|17486.03|17366.03|17484.39|17364.39|10
1621992090000|2021-05-26 01:21:30|16874.01|16754.01|16869.4|16749.4|16875|16755|16869.4|16749.4|10
1622054850000|2021-05-26 18:47:30|17483.96|17363.96|17484.27|17364.27|17484.27|17364.27|17482.67|17362.67|10
1621992100000|2021-05-26 01:21:40|16869.03|16749.03|16863.26|16743.26|16869.03|16749.03|16863.26|16743.26|10
1622054860000|2021-05-26 18:47:40|17484.63|17364.63|17498.37|17378.37|17498.37|17378.37|17484.63|17364.63|10
1621992110000|2021-05-26 01:21:50|16863.07|16743.07|16863.73|16743.73|16863.73|16743.73|16862.03|16742.03|10
1622054870000|2021-05-26 18:47:50|17500.93|17380.93|17517.08|17397.08|17517.08|17397.08|17500.93|17380.93|10
1622054880000|2021-05-26 18:48:00|17517.27|17397.27|17524.53|17404.53|17524.53|17404.53|17517.27|17397.27|10
1621992120000|2021-05-26 01:22:00|16864.18|16744.18|16867.51|16747.51|16867.51|16747.51|16864.13|16744.13|10
1622054890000|2021-05-26 18:48:10|17523.6|17403.6|17519.97|17399.97|17525.61|17405.61|17519.97|17399.97|10
1621992130000|2021-05-26 01:22:10|16866.31|16746.31|16858.12|16738.12|16868.39|16748.39|16858.12|16738.12|10
1622054900000|2021-05-26 18:48:20|17520.37|17400.37|17509.75|17389.75|17520.37|17400.37|17509.75|17389.75|10
1621992140000|2021-05-26 01:22:20|16858.27|16738.27|16857.46|16737.46|16858.75|16738.75|16857.31|16737.31|10
1622054910000|2021-05-26 18:48:30|17510.64|17390.64|17510.06|17390.06|17514.06|17394.06|17508.98|17388.98|10
1621992150000|2021-05-26 01:22:30|16856.35|16736.35|16854.24|16734.24|16856.35|16736.35|16854.24|16734.24|10
1622054920000|2021-05-26 18:48:40|17510.72|17390.72|17517.61|17397.61|17517.61|17397.61|17510.72|17390.72|10
1621992160000|2021-05-26 01:22:40|16854.17|16734.17|16851.73|16731.73|16854.17|16734.17|16851.47|16731.47|10
1622054930000|2021-05-26 18:48:50|17517.88|17397.88|17522.02|17402.02|17522.74|17402.74|17517.88|17397.88|10
1621992170000|2021-05-26 01:22:50|16851.53|16731.53|16853.08|16733.08|16853.08|16733.08|16851.53|16731.53|10
1622054940000|2021-05-26 18:49:00|17521.8|17401.8|17527.86|17407.86|17527.86|17407.86|17521.8|17401.8|10
1621992180000|2021-05-26 01:23:00|16853.05|16733.05|16855.42|16735.42|16855.42|16735.42|16851.78|16731.78|10
1622054950000|2021-05-26 18:49:10|17528.06|17408.06|17540.89|17420.89|17540.89|17420.89|17528.06|17408.06|10
1621992190000|2021-05-26 01:23:10|16855.77|16735.77|16864.9|16744.9|16864.9|16744.9|16855.77|16735.77|10
1621992200000|2021-05-26 01:23:20|16865.54|16745.54|16869.83|16749.83|16869.83|16749.83|16865.54|16745.54|10
1621992210000|2021-05-26 01:23:30|16869.19|16749.19|16869.82|16749.82|16870.16|16750.16|16869.19|16749.19|10
1621992220000|2021-05-26 01:23:40|16870.35|16750.35|16869.42|16749.42|16870.35|16750.35|16869.42|16749.42|10
1622054960000|2021-05-26 18:49:20|17542.47|17422.47|17552.34|17432.34|17552.34|17432.34|17542.47|17422.47|9
1621992230000|2021-05-26 01:23:50|16870.44|16750.44|16873.98|16753.98|16874.17|16754.17|16870.44|16750.44|10
1622054970000|2021-05-26 18:49:30|17555.33|17435.33|17571.1|17451.1|17571.1|17451.1|17555.33|17435.33|10
1621992240000|2021-05-26 01:24:00|16874.35|16754.35|16878.65|16758.65|16879.28|16759.28|16874.12|16754.12|10
1622054980000|2021-05-26 18:49:40|17572.75|17452.75|17562.56|17442.56|17574.35|17454.35|17562.56|17442.56|10
1621992250000|2021-05-26 01:24:10|16877.72|16757.72|16879.99|16759.99|16879.99|16759.99|16877.72|16757.72|10
1622054990000|2021-05-26 18:49:50|17559.66|17439.66|17546.89|17426.89|17559.66|17439.66|17546.89|17426.89|10
1621992260000|2021-05-26 01:24:20|16880.19|16760.19|16883.29|16763.29|16883.29|16763.29|16878.81|16758.81|10
1622055000000|2021-05-26 18:50:00|17547.48|17427.48|17525.4|17405.4|17547.48|17427.48|17525.4|17405.4|10
1621992270000|2021-05-26 01:24:30|16884.57|16764.57|16880.88|16760.88|16884.57|16764.57|16880.88|16760.88|10
1622055010000|2021-05-26 18:50:10|17519.86|17399.86|17494.47|17374.47|17519.86|17399.86|17494.47|17374.47|10
1621992280000|2021-05-26 01:24:40|16879.63|16759.63|16879.9|16759.9|16879.9|16759.9|16878.05|16758.05|10
1622055020000|2021-05-26 18:50:20|17494.13|17374.13|17488.39|17368.39|17494.13|17374.13|17487.43|17367.43|10
1621992290000|2021-05-26 01:24:50|16879.41|16759.41|16882.71|16762.71|16882.71|16762.71|16878.7|16758.7|10
1622055030000|2021-05-26 18:50:30|17488.85|17368.85|17480.62|17360.62|17488.85|17368.85|17480.62|17360.62|10
1621992300000|2021-05-26 01:25:00|16883.14|16763.14|16884.29|16764.29|16884.89|16764.89|16883.14|16763.14|10
1622055040000|2021-05-26 18:50:40|17480.49|17360.49|17477.56|17357.56|17480.49|17360.49|17477.42|17357.42|10
1621992310000|2021-05-26 01:25:10|16884.43|16764.43|16880.1|16760.1|16884.84|16764.84|16880.1|16760.1|10
1622055050000|2021-05-26 18:50:50|17477.18|17357.18|17474.38|17354.38|17477.18|17357.18|17474.38|17354.38|10
1621992320000|2021-05-26 01:25:20|16880.49|16760.49|16879.77|16759.77|16881.2|16761.2|16879.63|16759.63|10
1622055060000|2021-05-26 18:51:00|17472.83|17352.83|17465.02|17345.02|17472.83|17352.83|17464.54|17344.54|10
1621992330000|2021-05-26 01:25:30|16881.07|16761.07|16885.58|16765.58|16886.32|16766.32|16881.07|16761.07|10
1622055070000|2021-05-26 18:51:10|17464.79|17344.79|17460.93|17340.93|17465.2|17345.2|17460.84|17340.84|10
1621992340000|2021-05-26 01:25:40|16885.64|16765.64|16892.22|16772.22|16892.22|16772.22|16885.64|16765.64|10
1622055080000|2021-05-26 18:51:20|17461.21|17341.21|17461.67|17341.67|17461.72|17341.72|17460.77|17340.77|9
1621992350000|2021-05-26 01:25:50|16895.46|16775.46|16900.16|16780.16|16900.43|16780.43|16895.46|16775.46|10
1622055090000|2021-05-26 18:51:30|17462.22|17342.22|17462.03|17342.03|17462.9|17342.9|17459.42|17339.42|10
1622055100000|2021-05-26 18:51:40|17461.94|17341.94|17452.75|17332.75|17461.94|17341.94|17452.75|17332.75|10
1621992360000|2021-05-26 01:26:00|16900.39|16780.39|16911.76|16791.76|16911.76|16791.76|16900.39|16780.39|10
1622055110000|2021-05-26 18:51:50|17452.76|17332.76|17449.42|17329.42|17452.76|17332.76|17449.42|17329.42|10
1621992370000|2021-05-26 01:26:10|16913.73|16793.73|16934.82|16814.82|16934.82|16814.82|16913.73|16793.73|10
1622055120000|2021-05-26 18:52:00|17449.78|17329.78|17437.75|17317.75|17449.81|17329.81|17437.75|17317.75|10
1621992380000|2021-05-26 01:26:20|16936.15|16816.15|16940.18|16820.18|16940.18|16820.18|16936.15|16816.15|10
1622055130000|2021-05-26 18:52:10|17436.87|17316.87|17430.05|17310.05|17436.87|17316.87|17430.05|17310.05|10
1621992390000|2021-05-26 01:26:30|16938.71|16818.71|16942.74|16822.74|16943.49|16823.49|16937.95|16817.95|10
1622055140000|2021-05-26 18:52:20|17429.72|17309.72|17420.29|17300.29|17429.72|17309.72|17420.29|17300.29|10
1622055150000|2021-05-26 18:52:30|17420.87|17300.87|17416.99|17296.99|17420.87|17300.87|17416.99|17296.99|10
1621992400000|2021-05-26 01:26:40|16944.17|16824.17|16941.26|16821.26|16944.17|16824.17|16941.26|16821.26|10
1622055160000|2021-05-26 18:52:40|17413.51|17293.51|17414.71|17294.71|17415.4|17295.4|17413.51|17293.51|10
1621992410000|2021-05-26 01:26:50|16938.85|16818.85|16937.04|16817.04|16939.08|16819.08|16936.47|16816.47|10
1622055170000|2021-05-26 18:52:50|17414.46|17294.46|17407.95|17287.95|17414.46|17294.46|17407.95|17287.95|10
1621992420000|2021-05-26 01:27:00|16937.31|16817.31|16934.08|16814.08|16937.31|16817.31|16933.74|16813.74|10
1622055180000|2021-05-26 18:53:00|17406.4|17286.4|17401.32|17281.32|17406.4|17286.4|17401.32|17281.32|10
1621992430000|2021-05-26 01:27:10|16934.21|16814.21|16944.04|16824.04|16944.04|16824.04|16933.95|16813.95|10
1622055190000|2021-05-26 18:53:10|17400.4|17280.4|17397.72|17277.72|17400.78|17280.78|17397.38|17277.38|10
1621992440000|2021-05-26 01:27:20|16945.16|16825.16|16944.37|16824.37|16946.17|16826.17|16944.29|16824.29|10
1622055200000|2021-05-26 18:53:20|17397.01|17277.01|17394.06|17274.06|17397.99|17277.99|17393.44|17273.44|10
1621992450000|2021-05-26 01:27:30|16944.83|16824.83|16952.89|16832.89|16952.89|16832.89|16944.83|16824.83|10
1622055210000|2021-05-26 18:53:30|17393.18|17273.18|17390.17|17270.17|17393.18|17273.18|17389.29|17269.29|10
1621992460000|2021-05-26 01:27:40|16952.44|16832.44|16954.18|16834.18|16954.18|16834.18|16950.43|16830.43|10
1622055220000|2021-05-26 18:53:40|17390.42|17270.42|17387.55|17267.55|17390.83|17270.83|17387.55|17267.55|10
1621992470000|2021-05-26 01:27:50|16954.1|16834.1|16956.23|16836.23|16956.48|16836.48|16954.1|16834.1|10
1622055230000|2021-05-26 18:53:50|17387.28|17267.28|17382.93|17262.93|17387.28|17267.28|17382.67|17262.67|10
1621992480000|2021-05-26 01:28:00|16956.73|16836.73|16956.94|16836.94|16959.6|16839.6|16956.48|16836.48|10
1622055240000|2021-05-26 18:54:00|17382.32|17262.32|17382.56|17262.56|17383.75|17263.75|17381.92|17261.92|10
1621992490000|2021-05-26 01:28:10|16957.1|16837.1|16958.32|16838.32|16958.32|16838.32|16956.19|16836.19|10
1622055250000|2021-05-26 18:54:10|17382.86|17262.86|17381.41|17261.41|17382.93|17262.93|17381.41|17261.41|10
1621992500000|2021-05-26 01:28:20|16958.99|16838.99|16963.54|16843.54|16963.54|16843.54|16958.99|16838.99|9
1622055260000|2021-05-26 18:54:20|17381.6|17261.6|17373.59|17253.59|17381.75|17261.75|17373.27|17253.27|10
1621992510000|2021-05-26 01:28:30|16964.27|16844.27|16968.32|16848.32|16968.72|16848.72|16964.27|16844.27|10
1622055270000|2021-05-26 18:54:30|17372.75|17252.75|17370.55|17250.55|17372.75|17252.75|17369.44|17249.44|10
1622055280000|2021-05-26 18:54:40|17370.86|17250.86|17371.22|17251.22|17371.22|17251.22|17369.36|17249.36|10
1621992520000|2021-05-26 01:28:40|16968.31|16848.31|16968.9|16848.9|16969.17|16849.17|16967.13|16847.13|10
1622055290000|2021-05-26 18:54:50|17370.02|17250.02|17352.86|17232.86|17370.02|17250.02|17352.86|17232.86|10
1621992530000|2021-05-26 01:28:50|16969|16849|16968.18|16848.18|16969.22|16849.22|16968.18|16848.18|10
1622055300000|2021-05-26 18:55:00|17351.11|17231.11|17348.53|17228.53|17351.11|17231.11|17347.46|17227.46|10
1621992540000|2021-05-26 01:29:00|16968.62|16848.62|16972.32|16852.32|16972.32|16852.32|16968.62|16848.62|10
1622055310000|2021-05-26 18:55:10|17348|17228|17353.86|17233.86|17353.86|17233.86|17348|17228|10
1621992550000|2021-05-26 01:29:10|16972.62|16852.62|16977.34|16857.34|16977.34|16857.34|16972.34|16852.34|10
1622055320000|2021-05-26 18:55:20|17353.7|17233.7|17353.34|17233.34|17355.28|17235.28|17353.34|17233.34|10
1621992560000|2021-05-26 01:29:20|16977.48|16857.48|16981.67|16861.67|16981.67|16861.67|16977.48|16857.48|10
1622055330000|2021-05-26 18:55:30|17353.65|17233.65|17348.07|17228.07|17353.65|17233.65|17348.07|17228.07|9
1621992570000|2021-05-26 01:29:30|16983.29|16863.29|16982.3|16862.3|16984.46|16864.46|16982.3|16862.3|10
1622055340000|2021-05-26 18:55:40|17348.62|17228.62|17345.97|17225.97|17348.62|17228.62|17345.72|17225.72|10
1621992580000|2021-05-26 01:29:40|16980.15|16860.15|16977.1|16857.1|16980.15|16860.15|16977.1|16857.1|9
1622055350000|2021-05-26 18:55:50|17343.06|17223.06|17347.94|17227.94|17348|17228|17343.06|17223.06|10
1622055360000|2021-05-26 18:56:00|17347.77|17227.77|17348.89|17228.89|17349.11|17229.11|17347.62|17227.62|10
1621992590000|2021-05-26 01:29:50|16975.27|16855.27|16969.5|16849.5|16975.27|16855.27|16969.5|16849.5|10
1622055370000|2021-05-26 18:56:10|17348.73|17228.73|17355.46|17235.46|17355.46|17235.46|17348.73|17228.73|10
1621992600000|2021-05-26 01:30:00|16970.51|16850.51|16979.12|16859.12|16979.12|16859.12|16970.51|16850.51|10
1622055380000|2021-05-26 18:56:20|17358.25|17238.25|17362.93|17242.93|17363.52|17243.52|17358.25|17238.25|10
1621992610000|2021-05-26 01:30:10|16979.78|16859.78|16987.67|16867.67|16987.67|16867.67|16979.78|16859.78|10
1622055390000|2021-05-26 18:56:30|17367.69|17247.69|17394.8|17274.8|17394.8|17274.8|17367.69|17247.69|10
1621992620000|2021-05-26 01:30:20|16988.73|16868.73|16994.09|16874.09|16995.69|16875.69|16988.73|16868.73|10
1622055400000|2021-05-26 18:56:40|17395.34|17275.34|17403.8|17283.8|17403.8|17283.8|17395.34|17275.34|10
1621992630000|2021-05-26 01:30:30|16994.15|16874.15|16997.27|16877.27|16997.27|16877.27|16992.11|16872.11|9
1622055410000|2021-05-26 18:56:50|17403.42|17283.42|17415.52|17295.52|17415.52|17295.52|17403.42|17283.42|10
1621992640000|2021-05-26 01:30:40|16997.2|16877.2|17000.77|16880.77|17000.77|16880.77|16997.2|16877.2|10
1622055420000|2021-05-26 18:57:00|17417.54|17297.54|17453.04|17333.04|17453.04|17333.04|17417.54|17297.54|10
1622055430000|2021-05-26 18:57:10|17452.73|17332.73|17448.72|17328.72|17457.04|17337.04|17448.72|17328.72|10
1621992650000|2021-05-26 01:30:50|17001.33|16881.33|16997.04|16877.04|17001.33|16881.33|16997.04|16877.04|10
1622055440000|2021-05-26 18:57:20|17448.26|17328.26|17454.11|17334.11|17454.11|17334.11|17448.26|17328.26|10
1621992660000|2021-05-26 01:31:00|16996.99|16876.99|16998.3|16878.3|17002.24|16882.24|16996.99|16876.99|9
1622055450000|2021-05-26 18:57:30|17454.5|17334.5|17456.74|17336.74|17459.89|17339.89|17454.16|17334.16|10
1621992670000|2021-05-26 01:31:10|16998.75|16878.75|17007.63|16887.63|17007.63|16887.63|16998.75|16878.75|9
1622055460000|2021-05-26 18:57:40|17459.37|17339.37|17464.15|17344.15|17464.15|17344.15|17458.13|17338.13|10
1621992680000|2021-05-26 01:31:20|17007.04|16887.04|17010.88|16890.88|17010.88|16890.88|17007.04|16887.04|10
1622055470000|2021-05-26 18:57:50|17462.23|17342.23|17466.8|17346.8|17466.8|17346.8|17462.23|17342.23|10
1621992690000|2021-05-26 01:31:30|17011.69|16891.69|17007.85|16887.85|17011.69|16891.69|17007.85|16887.85|10
1622055480000|2021-05-26 18:58:00|17466.59|17346.59|17477.24|17357.24|17477.24|17357.24|17466.59|17346.59|10
1621992700000|2021-05-26 01:31:40|17006.86|16886.86|17005.75|16885.75|17007.05|16887.05|17005.64|16885.64|10
1622055490000|2021-05-26 18:58:10|17477.31|17357.31|17475.83|17355.83|17477.77|17357.77|17473.74|17353.74|10
1621992710000|2021-05-26 01:31:50|17005.13|16885.13|17004.78|16884.78|17005.31|16885.31|17004.08|16884.08|10
1622055500000|2021-05-26 18:58:20|17475.57|17355.57|17482.82|17362.82|17482.82|17362.82|17475.57|17355.57|10
1621992720000|2021-05-26 01:32:00|17004.42|16884.42|17001.9|16881.9|17004.42|16884.42|17001.46|16881.46|10
1622055510000|2021-05-26 18:58:30|17483.71|17363.71|17497.63|17377.63|17497.63|17377.63|17483.71|17363.71|10
1621992730000|2021-05-26 01:32:10|17000.66|16880.66|17003.27|16883.27|17003.27|16883.27|17000.66|16880.66|10
1622055520000|2021-05-26 18:58:40|17499.13|17379.13|17496.37|17376.37|17500.17|17380.17|17496.37|17376.37|10
1621992740000|2021-05-26 01:32:20|17003.15|16883.15|17003.84|16883.84|17004.05|16884.05|17002.72|16882.72|10
1622055530000|2021-05-26 18:58:50|17495.65|17375.65|17490.72|17370.72|17496.97|17376.97|17490.72|17370.72|9
1621992750000|2021-05-26 01:32:30|17003.86|16883.86|17003.43|16883.43|17005.27|16885.27|17003.24|16883.24|10
1622055540000|2021-05-26 18:59:00|17490.55|17370.55|17496.23|17376.23|17496.47|17376.47|17490.27|17370.27|9
1621992760000|2021-05-26 01:32:40|17002.23|16882.23|17000.85|16880.85|17002.84|16882.84|17000.76|16880.76|10
1622055550000|2021-05-26 18:59:10|17495.62|17375.62|17506.8|17386.8|17509.34|17389.34|17495.62|17375.62|10
1621992770000|2021-05-26 01:32:50|17000.7|16880.7|16999.48|16879.48|17001.31|16881.31|16999.19|16879.19|10
1622055560000|2021-05-26 18:59:20|17507.37|17387.37|17512.57|17392.57|17512.57|17392.57|17506.49|17386.49|10
1621992780000|2021-05-26 01:33:00|16998.75|16878.75|16995.44|16875.44|16998.97|16878.97|16994.12|16874.12|10
1622055570000|2021-05-26 18:59:30|17514.03|17394.03|17514.58|17394.58|17515.96|17395.96|17513.55|17393.55|10
1621992790000|2021-05-26 01:33:10|16995.31|16875.31|16991.55|16871.55|16995.31|16875.31|16991.55|16871.55|9
1622055580000|2021-05-26 18:59:40|17514.51|17394.51|17516.15|17396.15|17516.15|17396.15|17514.06|17394.06|10
1621992800000|2021-05-26 01:33:20|16992.78|16872.78|16996.73|16876.73|16996.73|16876.73|16992.78|16872.78|10
1622055590000|2021-05-26 18:59:50|17516.65|17396.65|17521.01|17401.01|17521.01|17401.01|17516.65|17396.65|10
1621992810000|2021-05-26 01:33:30|16997.4|16877.4|17010|16890|17010|16890|16997.4|16877.4|10
1622055600000|2021-05-26 19:00:00|17521.44|17401.44|17523.23|17403.23|17524.04|17404.04|17516.64|17396.64|9
1621992820000|2021-05-26 01:33:40|17010.24|16890.24|17015.7|16895.7|17015.7|16895.7|17009.92|16889.92|10
1622055610000|2021-05-26 19:00:10|17522.91|17402.91|17509.27|17389.27|17522.91|17402.91|17509.27|17389.27|10
1621992830000|2021-05-26 01:33:50|17015.29|16895.29|17024.38|16904.38|17024.38|16904.38|17014.12|16894.12|10
1622055620000|2021-05-26 19:00:20|17508.03|17388.03|17492.95|17372.95|17508.03|17388.03|17492.95|17372.95|10
1621992840000|2021-05-26 01:34:00|17024.91|16904.91|17051.56|16931.56|17052.53|16932.53|17024.91|16904.91|10
1622055630000|2021-05-26 19:00:30|17491.69|17371.69|17479.76|17359.76|17491.69|17371.69|17479.76|17359.76|10
1621992850000|2021-05-26 01:34:10|17051.71|16931.71|17056.18|16936.18|17057.24|16937.24|17051.71|16931.71|10
1622055640000|2021-05-26 19:00:40|17477.91|17357.91|17470.79|17350.79|17477.91|17357.91|17470.58|17350.58|10
1621992860000|2021-05-26 01:34:20|17055.41|16935.41|17054.23|16934.23|17056.65|16936.65|17053.59|16933.59|10
1622055650000|2021-05-26 19:00:50|17470.01|17350.01|17457.43|17337.43|17471.07|17351.07|17457.43|17337.43|10
1621992870000|2021-05-26 01:34:30|17052.9|16932.9|17053.94|16933.94|17054.52|16934.52|17052.9|16932.9|10
1622055660000|2021-05-26 19:01:00|17454.26|17334.26|17426.5|17306.5|17454.37|17334.37|17426.5|17306.5|10
1621992880000|2021-05-26 01:34:40|17054.86|16934.86|17056.34|16936.34|17056.34|16936.34|17054.75|16934.75|10
1622055670000|2021-05-26 19:01:10|17423.85|17303.85|17422.78|17302.78|17424.27|17304.27|17421.01|17301.01|10
1621992890000|2021-05-26 01:34:50|17060.28|16940.28|17093.76|16973.76|17093.76|16973.76|17060.28|16940.28|10
1622055680000|2021-05-26 19:01:20|17421.77|17301.77|17421.46|17301.46|17422.42|17302.42|17418.44|17298.44|10
1621992900000|2021-05-26 01:35:00|17092.68|16972.68|17114.54|16994.54|17114.54|16994.54|17092.68|16972.68|10
1622055690000|2021-05-26 19:01:30|17420.48|17300.48|17421.13|17301.13|17421.13|17301.13|17419.72|17299.72|10
1621992910000|2021-05-26 01:35:10|17113.78|16993.78|17107.99|16987.99|17116.24|16996.24|17106.6|16986.6|10
1622055700000|2021-05-26 19:01:40|17422.12|17302.12|17410.38|17290.38|17422.12|17302.12|17410.38|17290.38|10
1621992920000|2021-05-26 01:35:20|17107.38|16987.38|17110.42|16990.42|17110.42|16990.42|17105.87|16985.87|10
1622055710000|2021-05-26 19:01:50|17409.61|17289.61|17397.79|17277.79|17409.61|17289.61|17397.79|17277.79|10
1621992930000|2021-05-26 01:35:30|17110.98|16990.98|17107.67|16987.67|17111.44|16991.44|17107.67|16987.67|10
1622055720000|2021-05-26 19:02:00|17395.77|17275.77|17394.23|17274.23|17396.17|17276.17|17389.68|17269.68|10
1621992940000|2021-05-26 01:35:40|17107.2|16987.2|17109.14|16989.14|17109.14|16989.14|17105.72|16985.72|10
1622055730000|2021-05-26 19:02:10|17395.54|17275.54|17387.43|17267.43|17396.03|17276.03|17387.43|17267.43|9
1621992950000|2021-05-26 01:35:50|17107.78|16987.78|17104.53|16984.53|17107.78|16987.78|17103.01|16983.01|10
1622055740000|2021-05-26 19:02:20|17384.96|17264.96|17373.42|17253.42|17384.96|17264.96|17373.42|17253.42|10
1621992960000|2021-05-26 01:36:00|17104.4|16984.4|17089.9|16969.9|17104.4|16984.4|17089.9|16969.9|10
1622055750000|2021-05-26 19:02:30|17372.12|17252.12|17370.71|17250.71|17372.12|17252.12|17368.15|17248.15|10
1621992970000|2021-05-26 01:36:10|17089.29|16969.29|17087.73|16967.73|17089.29|16969.29|17083.92|16963.92|10
1622055760000|2021-05-26 19:02:40|17371.04|17251.04|17377.92|17257.92|17377.92|17257.92|17371.04|17251.04|10
1621992980000|2021-05-26 01:36:20|17089.23|16969.23|17092.47|16972.47|17093.18|16973.18|17089.23|16969.23|10
1622055770000|2021-05-26 19:02:50|17379.83|17259.83|17377.68|17257.68|17382.29|17262.29|17377.68|17257.68|10
1621992990000|2021-05-26 01:36:30|17093.31|16973.31|17092.12|16972.12|17093.31|16973.31|17090.72|16970.72|10
1622055780000|2021-05-26 19:03:00|17379.46|17259.46|17407.23|17287.23|17407.23|17287.23|17379.46|17259.46|10
1621993000000|2021-05-26 01:36:40|17092.6|16972.6|17090.43|16970.43|17093.06|16973.06|17089.47|16969.47|10
1622055790000|2021-05-26 19:03:10|17409.91|17289.91|17432.73|17312.73|17432.73|17312.73|17409.91|17289.91|10
1621993010000|2021-05-26 01:36:50|17089.19|16969.19|17087.79|16967.79|17089.19|16969.19|17087.79|16967.79|9
1622055800000|2021-05-26 19:03:20|17432.4|17312.4|17443.89|17323.89|17443.89|17323.89|17432.4|17312.4|10
1621993020000|2021-05-26 01:37:00|17087.76|16967.76|17091.52|16971.52|17091.52|16971.52|17087.76|16967.76|10
1622055810000|2021-05-26 19:03:30|17441.78|17321.78|17442.61|17322.61|17445.39|17325.39|17441.78|17321.78|10
1621993030000|2021-05-26 01:37:10|17091.83|16971.83|17106.77|16986.77|17106.77|16986.77|17091.83|16971.83|10
1622055820000|2021-05-26 19:03:40|17443.31|17323.31|17440.61|17320.61|17443.31|17323.31|17440.38|17320.38|10
1621993040000|2021-05-26 01:37:20|17106.7|16986.7|17111.39|16991.39|17112.5|16992.5|17106.7|16986.7|10
1622055830000|2021-05-26 19:03:50|17439.26|17319.26|17418.66|17298.66|17439.26|17319.26|17418.66|17298.66|10
1621993050000|2021-05-26 01:37:30|17111.12|16991.12|17113.46|16993.46|17115.68|16995.68|17111.07|16991.07|10
1622055840000|2021-05-26 19:04:00|17416.26|17296.26|17403.7|17283.7|17416.26|17296.26|17403.27|17283.27|10
1621993060000|2021-05-26 01:37:40|17113.8|16993.8|17109.01|16989.01|17114.1|16994.1|17109.01|16989.01|10
1622055850000|2021-05-26 19:04:10|17403.18|17283.18|17400.65|17280.65|17403.37|17283.37|17400.65|17280.65|10
1621993070000|2021-05-26 01:37:50|17108.59|16988.59|17108.51|16988.51|17108.59|16988.59|17106.7|16986.7|10
1622055860000|2021-05-26 19:04:20|17401.11|17281.11|17403.27|17283.27|17403.27|17283.27|17401.11|17281.11|10
1621993080000|2021-05-26 01:38:00|17110.24|16990.24|17115.75|16995.75|17115.98|16995.98|17109.94|16989.94|10
1622055870000|2021-05-26 19:04:30|17403.66|17283.66|17401.21|17281.21|17404.32|17284.32|17401.21|17281.21|10
1621993090000|2021-05-26 01:38:10|17118.11|16998.11|17113.77|16993.77|17118.98|16998.98|17113.77|16993.77|10
1622055880000|2021-05-26 19:04:40|17401.83|17281.83|17399.45|17279.45|17402.13|17282.13|17399.45|17279.45|10
1621993100000|2021-05-26 01:38:20|17113.57|16993.57|17114.98|16994.98|17114.98|16994.98|17113.39|16993.39|10
1622055890000|2021-05-26 19:04:50|17399.83|17279.83|17406.82|17286.82|17406.82|17286.82|17399.83|17279.83|10
1621993110000|2021-05-26 01:38:30|17113.58|16993.58|17115.84|16995.84|17117.66|16997.66|17113.58|16993.58|10
1622055900000|2021-05-26 19:05:00|17408.47|17288.47|17414.61|17294.61|17415.1|17295.1|17408.47|17288.47|10
1622055910000|2021-05-26 19:05:10|17414.16|17294.16|17412.07|17292.07|17414.16|17294.16|17410.58|17290.58|10
1621993120000|2021-05-26 01:38:40|17115.48|16995.48|17112.38|16992.38|17115.75|16995.75|17110.68|16990.68|10
1622055920000|2021-05-26 19:05:20|17412.42|17292.42|17425.77|17305.77|17425.77|17305.77|17412.42|17292.42|10
1621993130000|2021-05-26 01:38:50|17112.63|16992.63|17107.19|16987.19|17112.63|16992.63|17107.19|16987.19|10
1622055930000|2021-05-26 19:05:30|17425.82|17305.82|17427.52|17307.52|17428.4|17308.4|17425.82|17305.82|10
1621993140000|2021-05-26 01:39:00|17107.72|16987.72|17109.97|16989.97|17110.11|16990.11|17107.72|16987.72|10
1622055940000|2021-05-26 19:05:40|17428.06|17308.06|17432.52|17312.52|17432.52|17312.52|17428.06|17308.06|10
1621993150000|2021-05-26 01:39:10|17109.91|16989.91|17109.49|16989.49|17112.05|16992.05|17109.35|16989.35|10
1622055950000|2021-05-26 19:05:50|17433.94|17313.94|17437.73|17317.73|17437.73|17317.73|17433.94|17313.94|10
1621993160000|2021-05-26 01:39:20|17110.47|16990.47|17107.57|16987.57|17110.47|16990.47|17106.77|16986.77|10
1622055960000|2021-05-26 19:06:00|17437.77|17317.77|17438.2|17318.2|17439.68|17319.68|17435.91|17315.91|10
1622055970000|2021-05-26 19:06:10|17437.77|17317.77|17438.44|17318.44|17438.44|17318.44|17436.31|17316.31|10
1621993170000|2021-05-26 01:39:30|17108.15|16988.15|17115.8|16995.8|17115.8|16995.8|17107.92|16987.92|10
1622055980000|2021-05-26 19:06:20|17438.31|17318.31|17437.77|17317.77|17439.45|17319.45|17437.76|17317.76|10
1621993180000|2021-05-26 01:39:40|17117.3|16997.3|17126.66|17006.66|17126.66|17006.66|17117.3|16997.3|10
1622055990000|2021-05-26 19:06:30|17440.6|17320.6|17436.72|17316.72|17440.74|17320.74|17436.61|17316.61|10
1621993190000|2021-05-26 01:39:50|17126.43|17006.43|17126.21|17006.21|17126.74|17006.74|17125.43|17005.43|10
1622056000000|2021-05-26 19:06:40|17435.41|17315.41|17431.28|17311.28|17435.41|17315.41|17429.42|17309.42|10
1621993200000|2021-05-26 01:40:00|17125.88|17005.88|17114.96|16994.96|17125.88|17005.88|17114.96|16994.96|10
1622056010000|2021-05-26 19:06:50|17431.44|17311.44|17431.06|17311.06|17431.99|17311.99|17430.7|17310.7|9
1621993210000|2021-05-26 01:40:10|17114.81|16994.81|17108.37|16988.37|17114.81|16994.81|17108.34|16988.34|10
1622056020000|2021-05-26 19:07:00|17431.34|17311.34|17432.1|17312.1|17432.14|17312.14|17431.08|17311.08|9
1621993220000|2021-05-26 01:40:20|17105.29|16985.29|17084.13|16964.13|17105.29|16985.29|17084.13|16964.13|10
1622056030000|2021-05-26 19:07:10|17432.63|17312.63|17430.71|17310.71|17432.76|17312.76|17430.71|17310.71|8
1621993230000|2021-05-26 01:40:30|17084.41|16964.41|17087.61|16967.61|17087.65|16967.65|17084.41|16964.41|10
1622056040000|2021-05-26 19:07:20|17430.91|17310.91|17430.62|17310.62|17430.91|17310.91|17430.32|17310.32|10
1621993240000|2021-05-26 01:40:40|17086.89|16966.89|17086.57|16966.57|17088.16|16968.16|17086.57|16966.57|10
1622056050000|2021-05-26 19:07:30|17430.77|17310.77|17431.85|17311.85|17431.98|17311.98|17430.3|17310.3|10
1622056060000|2021-05-26 19:07:40|17432.24|17312.24|17426.79|17306.79|17432.52|17312.52|17426.79|17306.79|10
1621993250000|2021-05-26 01:40:50|17085.88|16965.88|17098.48|16978.48|17098.48|16978.48|17085.88|16965.88|10
1622056070000|2021-05-26 19:07:50|17425.4|17305.4|17411.63|17291.63|17425.4|17305.4|17411.63|17291.63|10
1621993260000|2021-05-26 01:41:00|17098.51|16978.51|17099.78|16979.78|17101.34|16981.34|17098.51|16978.51|10
1622056080000|2021-05-26 19:08:00|17411.81|17291.81|17406.92|17286.92|17411.98|17291.98|17406.51|17286.51|10
1621993270000|2021-05-26 01:41:10|17099.49|16979.49|17097.75|16977.75|17099.49|16979.49|17097.75|16977.75|10
1622056090000|2021-05-26 19:08:10|17405.91|17285.91|17404.89|17284.89|17406.31|17286.31|17404.89|17284.89|10
1621993280000|2021-05-26 01:41:20|17099.7|16979.7|17100.46|16980.46|17100.46|16980.46|17097.25|16977.25|10
1622056100000|2021-05-26 19:08:20|17404.01|17284.01|17399.5|17279.5|17405.55|17285.55|17399.5|17279.5|10
1621993290000|2021-05-26 01:41:30|17100.38|16980.38|17099.74|16979.74|17101.85|16981.85|17099.74|16979.74|10
1622056110000|2021-05-26 19:08:30|17398.62|17278.62|17392.03|17272.03|17398.62|17278.62|17392.03|17272.03|10
1621993300000|2021-05-26 01:41:40|17099.97|16979.97|17096.84|16976.84|17100.82|16980.82|17096.84|16976.84|10
1622056120000|2021-05-26 19:08:40|17392.22|17272.22|17385.09|17265.09|17392.22|17272.22|17384.93|17264.93|10
1621993310000|2021-05-26 01:41:50|17098.41|16978.41|17099.87|16979.87|17101.03|16981.03|17098.41|16978.41|10
1622056130000|2021-05-26 19:08:50|17384.74|17264.74|17378.82|17258.82|17384.74|17264.74|17378.36|17258.36|10
1621993320000|2021-05-26 01:42:00|17100.05|16980.05|17098.49|16978.49|17100.05|16980.05|17097.7|16977.7|10
1622056140000|2021-05-26 19:09:00|17378.64|17258.64|17391.17|17271.17|17391.17|17271.17|17377.46|17257.46|10
1622056150000|2021-05-26 19:09:10|17389.93|17269.93|17383.48|17263.48|17389.93|17269.93|17383.48|17263.48|10
1621993330000|2021-05-26 01:42:10|17098.59|16978.59|17099.92|16979.92|17100.17|16980.17|17098.51|16978.51|10
1621993340000|2021-05-26 01:42:20|17099.66|16979.66|17096.35|16976.35|17099.66|16979.66|17096.35|16976.35|10
1622056160000|2021-05-26 19:09:20|17382.24|17262.24|17376.79|17256.79|17382.58|17262.58|17376.79|17256.79|10
1621993350000|2021-05-26 01:42:30|17095.57|16975.57|17095.98|16975.98|17096.59|16976.59|17094.49|16974.49|10
1622056170000|2021-05-26 19:09:30|17376.53|17256.53|17371.78|17251.78|17376.53|17256.53|17371.78|17251.78|10
1621993360000|2021-05-26 01:42:40|17097.4|16977.4|17100.99|16980.99|17101.52|16981.52|17096.68|16976.68|10
1622056180000|2021-05-26 19:09:40|17372.38|17252.38|17371.1|17251.1|17372.38|17252.38|17371.04|17251.04|10
1621993370000|2021-05-26 01:42:50|17101.45|16981.45|17104.66|16984.66|17104.66|16984.66|17101.45|16981.45|9
1622056190000|2021-05-26 19:09:50|17371.22|17251.22|17371.89|17251.89|17372.51|17252.51|17370.55|17250.55|10
1621993380000|2021-05-26 01:43:00|17103.98|16983.98|17113.86|16993.86|17113.86|16993.86|17103.77|16983.77|10
1622056200000|2021-05-26 19:10:00|17372.25|17252.25|17370.18|17250.18|17372.25|17252.25|17369.75|17249.75|10
1621993390000|2021-05-26 01:43:10|17114.96|16994.96|17119.57|16999.57|17119.57|16999.57|17114.8|16994.8|10
1622056210000|2021-05-26 19:10:10|17369.29|17249.29|17373.28|17253.28|17373.56|17253.56|17369.29|17249.29|10
1621993400000|2021-05-26 01:43:20|17119.11|16999.11|17121.67|17001.67|17122.99|17002.99|17119.11|16999.11|10
1622056220000|2021-05-26 19:10:20|17373.08|17253.08|17377.49|17257.49|17378.78|17258.78|17373.08|17253.08|9
1621993410000|2021-05-26 01:43:30|17121.49|17001.49|17117.23|16997.23|17121.97|17001.97|17117.23|16997.23|10
1622056230000|2021-05-26 19:10:30|17376.85|17256.85|17369.8|17249.8|17376.85|17256.85|17369.8|17249.8|10
1621993420000|2021-05-26 01:43:40|17117.76|16997.76|17117.67|16997.67|17117.95|16997.95|17116.72|16996.72|10
1622056240000|2021-05-26 19:10:40|17369.29|17249.29|17368.48|17248.48|17369.29|17249.29|17368.43|17248.43|10
1621993430000|2021-05-26 01:43:50|17117.65|16997.65|17116.16|16996.16|17118.18|16998.18|17115.43|16995.43|10
1622056250000|2021-05-26 19:10:50|17368.88|17248.88|17365.64|17245.64|17368.88|17248.88|17365.64|17245.64|10
1622056260000|2021-05-26 19:11:00|17363.87|17243.87|17361.63|17241.63|17363.96|17243.96|17361.63|17241.63|10
1621993440000|2021-05-26 01:44:00|17116.07|16996.07|17118|16998|17118.39|16998.39|17116.07|16996.07|10
1622056270000|2021-05-26 19:11:10|17362.08|17242.08|17363.63|17243.63|17364.46|17244.46|17362.08|17242.08|10
1621993450000|2021-05-26 01:44:10|17117.75|16997.75|17114.81|16994.81|17119.38|16999.38|17114.81|16994.81|10
1622056280000|2021-05-26 19:11:20|17362.7|17242.7|17361.94|17241.94|17362.7|17242.7|17361.72|17241.72|10
1621993460000|2021-05-26 01:44:20|17115.28|16995.28|17113.75|16993.75|17115.28|16995.28|17112.95|16992.95|10
1622056290000|2021-05-26 19:11:30|17361.53|17241.53|17362.41|17242.41|17362.41|17242.41|17360.84|17240.84|10
1621993470000|2021-05-26 01:44:30|17113.78|16993.78|17113.53|16993.53|17113.78|16993.78|17110.05|16990.05|10
1622056300000|2021-05-26 19:11:40|17362.45|17242.45|17359.37|17239.37|17362.69|17242.69|17359.37|17239.37|10
1621993480000|2021-05-26 01:44:40|17113.17|16993.17|17126.52|17006.52|17126.52|17006.52|17113.17|16993.17|10
1622056310000|2021-05-26 19:11:50|17359.62|17239.62|17358.8|17238.8|17360.68|17240.68|17358.8|17238.8|9
1621993490000|2021-05-26 01:44:50|17132.25|17012.25|17170.37|17050.37|17170.37|17050.37|17132.25|17012.25|10
1622056320000|2021-05-26 19:12:00|17359.08|17239.08|17353.94|17233.94|17360.06|17240.06|17353.94|17233.94|10
1621993500000|2021-05-26 01:45:00|17176.78|17056.78|17171.96|17051.96|17182.44|17062.44|17171.96|17051.96|10
1622056330000|2021-05-26 19:12:10|17352.38|17232.38|17349.34|17229.34|17352.38|17232.38|17347.03|17227.03|10
1622056340000|2021-05-26 19:12:20|17349.48|17229.48|17340.25|17220.25|17349.48|17229.48|17340.08|17220.08|10
1621993510000|2021-05-26 01:45:10|17170.27|17050.27|17159.23|17039.23|17170.27|17050.27|17155.98|17035.98|10
1622056350000|2021-05-26 19:12:30|17341.41|17221.41|17335.73|17215.73|17341.41|17221.41|17335.73|17215.73|10
1621993520000|2021-05-26 01:45:20|17159.02|17039.02|17152.53|17032.53|17159.02|17039.02|17149.09|17029.09|10
1622056360000|2021-05-26 19:12:40|17335.19|17215.19|17333.31|17213.31|17335.19|17215.19|17333.05|17213.05|10
1621993530000|2021-05-26 01:45:30|17152.66|17032.66|17168.55|17048.55|17168.55|17048.55|17152.66|17032.66|10
1622056370000|2021-05-26 19:12:50|17333.44|17213.44|17329.57|17209.57|17334.2|17214.2|17329.57|17209.57|10
1621993540000|2021-05-26 01:45:40|17167.1|17047.1|17162.78|17042.78|17167.1|17047.1|17162.78|17042.78|10
1622056380000|2021-05-26 19:13:00|17329.24|17209.24|17326.01|17206.01|17329.24|17209.24|17326.01|17206.01|10
1621993550000|2021-05-26 01:45:50|17162.52|17042.52|17159.45|17039.45|17162.52|17042.52|17159.45|17039.45|10
1622056390000|2021-05-26 19:13:10|17325.23|17205.23|17327.18|17207.18|17327.27|17207.27|17325.23|17205.23|10
1621993560000|2021-05-26 01:46:00|17160.93|17040.93|17148.37|17028.37|17160.93|17040.93|17147.52|17027.52|10
1622056400000|2021-05-26 19:13:20|17327.3|17207.3|17326.06|17206.06|17327.56|17207.56|17325.69|17205.69|10
1622056410000|2021-05-26 19:13:30|17326.33|17206.33|17326.34|17206.34|17326.81|17206.81|17325.8|17205.8|10
1621993570000|2021-05-26 01:46:10|17147.82|17027.82|17141.5|17021.5|17147.82|17027.82|17141.26|17021.26|9
1622056420000|2021-05-26 19:13:40|17326.1|17206.1|17332.57|17212.57|17332.57|17212.57|17322.62|17202.62|10
1621993580000|2021-05-26 01:46:20|17141.62|17021.62|17129.51|17009.51|17141.62|17021.62|17129.51|17009.51|10
1622056430000|2021-05-26 19:13:50|17334.1|17214.1|17346.5|17226.5|17346.5|17226.5|17334.1|17214.1|10
1621993590000|2021-05-26 01:46:30|17129.71|17009.71|17122.19|17002.19|17129.71|17009.71|17122.19|17002.19|10
1622056440000|2021-05-26 19:14:00|17346.4|17226.4|17351.31|17231.31|17351.31|17231.31|17346.4|17226.4|10
1621993600000|2021-05-26 01:46:40|17122.64|17002.64|17121.55|17001.55|17123.69|17003.69|17120.77|17000.77|10
1622056450000|2021-05-26 19:14:10|17353.13|17233.13|17358.87|17238.87|17358.87|17238.87|17351.97|17231.97|10
1621993610000|2021-05-26 01:46:50|17120.58|17000.58|17115.26|16995.26|17120.58|17000.58|17115.12|16995.12|10
1622056460000|2021-05-26 19:14:20|17361.03|17241.03|17365.15|17245.15|17365.49|17245.49|17360.78|17240.78|10
1621993620000|2021-05-26 01:47:00|17113.3|16993.3|17118.41|16998.41|17118.41|16998.41|17113.16|16993.16|10
1622056470000|2021-05-26 19:14:30|17364.97|17244.97|17363.73|17243.73|17365.22|17245.22|17363.57|17243.57|10
1621993630000|2021-05-26 01:47:10|17117.07|16997.07|17117.42|16997.42|17119.88|16999.88|17117.07|16997.07|10
1622056480000|2021-05-26 19:14:40|17364.74|17244.74|17364.23|17244.23|17369.66|17249.66|17362.87|17242.87|10
1621993640000|2021-05-26 01:47:20|17117.54|16997.54|17115.83|16995.83|17118.14|16998.14|17115.83|16995.83|10
1622056490000|2021-05-26 19:14:50|17363.51|17243.51|17364.59|17244.59|17364.63|17244.63|17357.53|17237.53|10
1622056500000|2021-05-26 19:15:00|17363.51|17243.51|17349.64|17229.64|17364.52|17244.52|17349.64|17229.64|10
1621993650000|2021-05-26 01:47:30|17114.8|16994.8|17113.35|16993.35|17115|16995|17113.35|16993.35|9
1622056510000|2021-05-26 19:15:10|17349.1|17229.1|17337.6|17217.6|17349.1|17229.1|17337.6|17217.6|10
1621993660000|2021-05-26 01:47:40|17113.55|16993.55|17115.51|16995.51|17115.51|16995.51|17112.28|16992.28|9
1622056520000|2021-05-26 19:15:20|17337.83|17217.83|17321.78|17201.78|17338.02|17218.02|17321.78|17201.78|10
1621993670000|2021-05-26 01:47:50|17116.47|16996.47|17113.77|16993.77|17116.47|16996.47|17113.31|16993.31|10
1622056530000|2021-05-26 19:15:30|17318.11|17198.11|17304.01|17184.01|17318.11|17198.11|17304.01|17184.01|10
1621993680000|2021-05-26 01:48:00|17113.98|16993.98|17113.76|16993.76|17114.51|16994.51|17113.63|16993.63|10
1622056540000|2021-05-26 19:15:40|17303.77|17183.77|17292.8|17172.8|17303.77|17183.77|17292.8|17172.8|10
1621993690000|2021-05-26 01:48:10|17112.79|16992.79|17118.75|16998.75|17118.75|16998.75|17112.2|16992.2|10
1622056550000|2021-05-26 19:15:50|17292.06|17172.06|17290.18|17170.18|17292.06|17172.06|17288.81|17168.81|10
1621993700000|2021-05-26 01:48:20|17118.81|16998.81|17115.24|16995.24|17118.81|16998.81|17115.24|16995.24|10
1622056560000|2021-05-26 19:16:00|17290.41|17170.41|17288.54|17168.54|17292.82|17172.82|17288.52|17168.52|10
1621993710000|2021-05-26 01:48:30|17114.63|16994.63|17116.81|16996.81|17116.81|16996.81|17114.36|16994.36|10
1622056570000|2021-05-26 19:16:10|17287.87|17167.87|17288.92|17168.92|17288.92|17168.92|17286.87|17166.87|10
1622056580000|2021-05-26 19:16:20|17289.12|17169.12|17284.99|17164.99|17289.12|17169.12|17275.57|17155.57|10
1621993720000|2021-05-26 01:48:40|17116.14|16996.14|17113.26|16993.26|17116.14|16996.14|17111.28|16991.28|10
1622056590000|2021-05-26 19:16:30|17285.6|17165.6|17292.6|17172.6|17292.6|17172.6|17285.6|17165.6|10
1621993730000|2021-05-26 01:48:50|17113|16993|17116.73|16996.73|17117|16997|17113|16993|10
1622056600000|2021-05-26 19:16:40|17294.23|17174.23|17291.02|17171.02|17294.23|17174.23|17290.86|17170.86|10
1621993740000|2021-05-26 01:49:00|17116.2|16996.2|17114.68|16994.68|17118.64|16998.64|17114.18|16994.18|10
1622056610000|2021-05-26 19:16:50|17290.49|17170.49|17286.6|17166.6|17290.49|17170.49|17286.6|17166.6|10
1621993750000|2021-05-26 01:49:10|17115.43|16995.43|17128.8|17008.8|17128.8|17008.8|17115.43|16995.43|10
1622056620000|2021-05-26 19:17:00|17286.34|17166.34|17286.78|17166.78|17286.78|17166.78|17283.95|17163.95|10
1621993760000|2021-05-26 01:49:20|17130.04|17010.04|17138.35|17018.35|17138.41|17018.41|17130.04|17010.04|10
1622056630000|2021-05-26 19:17:10|17285.33|17165.33|17288.17|17168.17|17288.17|17168.17|17285.33|17165.33|10
1621993770000|2021-05-26 01:49:30|17136.78|17016.78|17138.96|17018.96|17139.5|17019.5|17136.31|17016.31|10
1622056640000|2021-05-26 19:17:20|17289.14|17169.14|17290.01|17170.01|17290.01|17170.01|17288.22|17168.22|10
1621993780000|2021-05-26 01:49:40|17139.21|17019.21|17134.61|17014.61|17139.21|17019.21|17134.61|17014.61|10
1622056650000|2021-05-26 19:17:30|17288.96|17168.96|17283.1|17163.1|17288.96|17168.96|17283.1|17163.1|10
1621993790000|2021-05-26 01:49:50|17133.82|17013.82|17134.15|17014.15|17138.43|17018.43|17133.82|17013.82|10
1622056660000|2021-05-26 19:17:40|17283.22|17163.22|17283.36|17163.36|17284.28|17164.28|17283.13|17163.13|10
1621993800000|2021-05-26 01:50:00|17132.7|17012.7|17133.87|17013.87|17136.32|17016.32|17132.7|17012.7|10
1622056670000|2021-05-26 19:17:50|17283.48|17163.48|17283.21|17163.21|17284.77|17164.77|17283.03|17163.03|10
1621993810000|2021-05-26 01:50:10|17134.19|17014.19|17131.4|17011.4|17134.19|17014.19|17131.4|17011.4|10
1622056680000|2021-05-26 19:18:00|17282.8|17162.8|17279.82|17159.82|17282.87|17162.87|17278.67|17158.67|10
1622056690000|2021-05-26 19:18:10|17279.41|17159.41|17275.46|17155.46|17279.52|17159.52|17275.46|17155.46|9
1621993820000|2021-05-26 01:50:20|17130.23|17010.23|17125.68|17005.68|17130.23|17010.23|17124.53|17004.53|10
1622056700000|2021-05-26 19:18:20|17276.39|17156.39|17279.89|17159.89|17281.2|17161.2|17276.06|17156.06|10
1621993830000|2021-05-26 01:50:30|17125.35|17005.35|17127.93|17007.93|17130.11|17010.11|17124.97|17004.97|10
1622056710000|2021-05-26 19:18:30|17281.28|17161.28|17297.54|17177.54|17297.54|17177.54|17281.28|17161.28|10
1621993840000|2021-05-26 01:50:40|17127.85|17007.85|17126.58|17006.58|17127.85|17007.85|17125.51|17005.51|10
1622056720000|2021-05-26 19:18:40|17300.22|17180.22|17296.34|17176.34|17300.36|17180.36|17296.34|17176.34|10
1621993850000|2021-05-26 01:50:50|17127.07|17007.07|17128.63|17008.63|17128.87|17008.87|17126.78|17006.78|10
1622056730000|2021-05-26 19:18:50|17295.98|17175.98|17289.59|17169.59|17295.98|17175.98|17289.08|17169.08|10
1621993860000|2021-05-26 01:51:00|17127.68|17007.68|17129.11|17009.11|17129.43|17009.43|17127.21|17007.21|10
1622056740000|2021-05-26 19:19:00|17289.12|17169.12|17286.85|17166.85|17289.12|17169.12|17285.36|17165.36|10
1621993870000|2021-05-26 01:51:10|17129.47|17009.47|17123.82|17003.82|17129.47|17009.47|17123.82|17003.82|10
1622056750000|2021-05-26 19:19:10|17286.65|17166.65|17285.18|17165.18|17286.65|17166.65|17284.68|17164.68|10
1621993880000|2021-05-26 01:51:20|17123.46|17003.46|17124.77|17004.77|17124.77|17004.77|17123.2|17003.2|10
1622056760000|2021-05-26 19:19:20|17284.96|17164.96|17285.57|17165.57|17285.57|17165.57|17284.19|17164.19|9
1621993890000|2021-05-26 01:51:30|17124.3|17004.3|17121.34|17001.34|17124.3|17004.3|17121.27|17001.27|10
1622056770000|2021-05-26 19:19:30|17285.6|17165.6|17290.41|17170.41|17290.41|17170.41|17285.52|17165.52|10
1622056780000|2021-05-26 19:19:40|17290.6|17170.6|17304.53|17184.53|17304.53|17184.53|17290.6|17170.6|10
1621993900000|2021-05-26 01:51:40|17120.61|17000.61|17116.26|16996.26|17120.83|17000.83|17116.26|16996.26|10
1622056790000|2021-05-26 19:19:50|17306.36|17186.36|17310.87|17190.87|17310.87|17190.87|17305.2|17185.2|10
1621993910000|2021-05-26 01:51:50|17115.71|16995.71|17114.31|16994.31|17116.77|16996.77|17114.31|16994.31|10
1622056800000|2021-05-26 19:20:00|17311.69|17191.69|17304.96|17184.96|17314|17194|17304.96|17184.96|10
1621993920000|2021-05-26 01:52:00|17112.07|16992.07|17109.31|16989.31|17112.07|16992.07|17108.2|16988.2|10
1622056810000|2021-05-26 19:20:10|17302.46|17182.46|17291.23|17171.23|17303.24|17183.24|17291.23|17171.23|10
1621993930000|2021-05-26 01:52:10|17110.15|16990.15|17112.67|16992.67|17113.14|16993.14|17110.15|16990.15|10
1622056820000|2021-05-26 19:20:20|17287.6|17167.6|17277.5|17157.5|17287.6|17167.6|17277.5|17157.5|10
1621993940000|2021-05-26 01:52:20|17112.93|16992.93|17112.29|16992.29|17113.01|16993.01|17111.94|16991.94|10
1622056830000|2021-05-26 19:20:30|17277.02|17157.02|17275.87|17155.87|17278.14|17158.14|17275.87|17155.87|10
1621993950000|2021-05-26 01:52:30|17110.15|16990.15|17106.82|16986.82|17110.33|16990.33|17106.82|16986.82|10
1622056840000|2021-05-26 19:20:40|17271.97|17151.97|17263.85|17143.85|17271.97|17151.97|17263.85|17143.85|10
1621993960000|2021-05-26 01:52:40|17107.03|16987.03|17103.28|16983.28|17107.03|16987.03|17103.28|16983.28|10
1622056850000|2021-05-26 19:20:50|17264.99|17144.99|17253.29|17133.29|17264.99|17144.99|17252.98|17132.98|10
1621993970000|2021-05-26 01:52:50|17103.18|16983.18|17104.39|16984.39|17105.36|16985.36|17102.87|16982.87|10
1622056860000|2021-05-26 19:21:00|17252.07|17132.07|17244.96|17124.96|17252.07|17132.07|17244.96|17124.96|10
1621993980000|2021-05-26 01:53:00|17104.43|16984.43|17105.12|16985.12|17105.39|16985.39|17103.38|16983.38|10
1622056870000|2021-05-26 19:21:10|17244.21|17124.21|17244.11|17124.11|17245.73|17125.73|17242.79|17122.79|10
1621993990000|2021-05-26 01:53:10|17104.95|16984.95|17105.19|16985.19|17105.19|16985.19|17103.74|16983.74|10
1622056880000|2021-05-26 19:21:20|17244.59|17124.59|17241.42|17121.42|17245.05|17125.05|17239.35|17119.35|10
1621994000000|2021-05-26 01:53:20|17104.78|16984.78|17106.81|16986.81|17106.88|16986.88|17104.2|16984.2|10
1622056890000|2021-05-26 19:21:30|17243.37|17123.37|17253.41|17133.41|17254.71|17134.71|17243.37|17123.37|10
1621994010000|2021-05-26 01:53:30|17107.59|16987.59|17115.57|16995.57|17115.57|16995.57|17107.59|16987.59|10
1622056900000|2021-05-26 19:21:40|17252.56|17132.56|17249.21|17129.21|17252.56|17132.56|17248.65|17128.65|10
1621994020000|2021-05-26 01:53:40|17115.65|16995.65|17113.75|16993.75|17115.65|16995.65|17113.09|16993.09|10
1622056910000|2021-05-26 19:21:50|17247.63|17127.63|17244.29|17124.29|17247.96|17127.96|17244.29|17124.29|10
1621994030000|2021-05-26 01:53:50|17114|16994|17121.44|17001.44|17121.44|17001.44|17114|16994|10
1622056920000|2021-05-26 19:22:00|17244.85|17124.85|17239.52|17119.52|17244.85|17124.85|17239.52|17119.52|10
1621994040000|2021-05-26 01:54:00|17121.66|17001.66|17123.3|17003.3|17124.1|17004.1|17121.66|17001.66|10
1622056930000|2021-05-26 19:22:10|17238.31|17118.31|17236.49|17116.49|17238.31|17118.31|17235.67|17115.67|10
1621994050000|2021-05-26 01:54:10|17123.34|17003.34|17126.03|17006.03|17126.86|17006.86|17123.08|17003.08|10
1622056940000|2021-05-26 19:22:20|17238.79|17118.79|17231.44|17111.44|17238.79|17118.79|17231.44|17111.44|9
1621994060000|2021-05-26 01:54:20|17125.77|17005.77|17129.7|17009.7|17130.79|17010.79|17125.77|17005.77|10
1622056950000|2021-05-26 19:22:30|17231.64|17111.64|17230.73|17110.73|17232.4|17112.4|17230.73|17110.73|10
1621994070000|2021-05-26 01:54:30|17129.28|17009.28|17131.42|17011.42|17133.64|17013.64|17129.2|17009.2|10
1622056960000|2021-05-26 19:22:40|17231.21|17111.21|17224.21|17104.21|17231.3|17111.3|17224.21|17104.21|9
1621994080000|2021-05-26 01:54:40|17131.01|17011.01|17128.72|17008.72|17131.01|17011.01|17128.47|17008.47|10
1622056970000|2021-05-26 19:22:50|17221.43|17101.43|17219.63|17099.63|17223.36|17103.36|17219.28|17099.28|10
1621994090000|2021-05-26 01:54:50|17128.99|17008.99|17122.02|17002.02|17128.99|17008.99|17121.78|17001.78|10
1622056980000|2021-05-26 19:23:00|17220.18|17100.18|17221.77|17101.77|17223.84|17103.84|17220.18|17100.18|10
1621994100000|2021-05-26 01:55:00|17122.22|17002.22|17120.66|17000.66|17122.22|17002.22|17119.25|16999.25|10
1622056990000|2021-05-26 19:23:10|17219.16|17099.16|17187.98|17067.98|17219.16|17099.16|17187.98|17067.98|10
1621994110000|2021-05-26 01:55:10|17120.65|17000.65|17127.02|17007.02|17127.02|17007.02|17120.65|17000.65|10
1622057000000|2021-05-26 19:23:20|17186.79|17066.79|17189.07|17069.07|17189.07|17069.07|17185|17065|10
1621994120000|2021-05-26 01:55:20|17126.74|17006.74|17134.45|17014.45|17134.45|17014.45|17126.74|17006.74|10
1622057010000|2021-05-26 19:23:30|17189.81|17069.81|17193.22|17073.22|17193.3|17073.3|17188.63|17068.63|10
1621994130000|2021-05-26 01:55:30|17135.06|17015.06|17135.04|17015.04|17136.42|17016.42|17133.93|17013.93|10
1622057020000|2021-05-26 19:23:40|17193.67|17073.67|17191.74|17071.74|17194.67|17074.67|17191.74|17071.74|10
1621994140000|2021-05-26 01:55:40|17134.87|17014.87|17133.94|17013.94|17135.07|17015.07|17132.57|17012.57|10
1622057030000|2021-05-26 19:23:50|17190.3|17070.3|17186.64|17066.64|17190.75|17070.75|17185.81|17065.81|10
1621994150000|2021-05-26 01:55:50|17134.29|17014.29|17131.69|17011.69|17134.29|17014.29|17131.69|17011.69|10
1622057040000|2021-05-26 19:24:00|17186.88|17066.88|17188.04|17068.04|17191.12|17071.12|17186.28|17066.28|10
1621994160000|2021-05-26 01:56:00|17130.89|17010.89|17128.82|17008.82|17130.89|17010.89|17127.93|17007.93|10
1622057050000|2021-05-26 19:24:10|17186|17066|17177.95|17057.95|17186|17066|17177.95|17057.95|10
1621994170000|2021-05-26 01:56:10|17128.34|17008.34|17127.99|17007.99|17129.4|17009.4|17127.99|17007.99|10
1622057060000|2021-05-26 19:24:20|17176.83|17056.83|17173.38|17053.38|17176.91|17056.91|17172.37|17052.37|10
1622057070000|2021-05-26 19:24:30|17172.85|17052.85|17175.52|17055.52|17175.52|17055.52|17172.6|17052.6|10
1621994180000|2021-05-26 01:56:20|17127.92|17007.92|17128.02|17008.02|17128.7|17008.7|17127.23|17007.23|10
1622057080000|2021-05-26 19:24:40|17176.36|17056.36|17176.07|17056.07|17181.34|17061.34|17176.07|17056.07|10
1621994190000|2021-05-26 01:56:30|17127.69|17007.69|17124.63|17004.63|17128.08|17008.08|17124.63|17004.63|9
1622057090000|2021-05-26 19:24:50|17174.29|17054.29|17171.61|17051.61|17176.46|17056.46|17171.61|17051.61|9
1621994200000|2021-05-26 01:56:40|17124.46|17004.46|17119.75|16999.75|17124.46|17004.46|17119.75|16999.75|10
1622057100000|2021-05-26 19:25:00|17167.06|17047.06|17160.03|17040.03|17167.51|17047.51|17160.03|17040.03|10
1621994210000|2021-05-26 01:56:50|17120.02|17000.02|17116.83|16996.83|17120.02|17000.02|17116.23|16996.23|10
1622057110000|2021-05-26 19:25:10|17158.26|17038.26|17155.64|17035.64|17159.52|17039.52|17155.64|17035.64|10
1621994220000|2021-05-26 01:57:00|17115.57|16995.57|17114.7|16994.7|17115.57|16995.57|17114.33|16994.33|10
1622057120000|2021-05-26 19:25:20|17154.71|17034.71|17150.58|17030.58|17156.34|17036.34|17150.58|17030.58|10
1621994230000|2021-05-26 01:57:10|17114.56|16994.56|17115.91|16995.91|17115.91|16995.91|17114.56|16994.56|10
1622057130000|2021-05-26 19:25:30|17149.34|17029.34|17134.78|17014.78|17149.34|17029.34|17134.78|17014.78|10
1621994240000|2021-05-26 01:57:20|17116.87|16996.87|17115.23|16995.23|17117.44|16997.44|17115.23|16995.23|10
1622057140000|2021-05-26 19:25:40|17134.54|17014.54|17133.17|17013.17|17135.64|17015.64|17131.83|17011.83|10
1621994250000|2021-05-26 01:57:30|17116.69|16996.69|17117.45|16997.45|17117.84|16997.84|17116.69|16996.69|10
1622057150000|2021-05-26 19:25:50|17133.19|17013.19|17135.21|17015.21|17135.99|17015.99|17133.19|17013.19|9
1621994260000|2021-05-26 01:57:40|17117.06|16997.06|17118.66|16998.66|17118.92|16998.92|17117.06|16997.06|10
1622057160000|2021-05-26 19:26:00|17135.3|17015.3|17142.29|17022.29|17142.82|17022.82|17135.3|17015.3|10
1621994270000|2021-05-26 01:57:50|17118.04|16998.04|17120.3|17000.3|17120.94|17000.94|17117.88|16997.88|10
1622057170000|2021-05-26 19:26:10|17141.54|17021.54|17137.13|17017.13|17141.54|17021.54|17137.08|17017.08|10
1621994280000|2021-05-26 01:58:00|17120.89|17000.89|17128.74|17008.74|17128.74|17008.74|17120.89|17000.89|10
1622057180000|2021-05-26 19:26:20|17136.66|17016.66|17134.35|17014.35|17136.66|17016.66|17133.38|17013.38|10
1622057190000|2021-05-26 19:26:30|17135.11|17015.11|17127.26|17007.26|17135.43|17015.43|17126.8|17006.8|10
1621994290000|2021-05-26 01:58:10|17130.29|17010.29|17139.55|17019.55|17139.55|17019.55|17128.69|17008.69|10
1622057200000|2021-05-26 19:26:40|17126.09|17006.09|17123.55|17003.55|17126.09|17006.09|17121.27|17001.27|10
1621994300000|2021-05-26 01:58:20|17140.36|17020.36|17134.19|17014.19|17140.41|17020.41|17134.19|17014.19|10
1622057210000|2021-05-26 19:26:50|17123.88|17003.88|17132.38|17012.38|17132.59|17012.59|17123.88|17003.88|10
1621994310000|2021-05-26 01:58:30|17134.13|17014.13|17135.98|17015.98|17135.98|17015.98|17132.8|17012.8|9
1622057220000|2021-05-26 19:27:00|17132.81|17012.81|17134.71|17014.71|17135.57|17015.57|17132.81|17012.81|10
1621994320000|2021-05-26 01:58:40|17135.65|17015.65|17136.44|17016.44|17136.47|17016.47|17135.4|17015.4|10
1622057230000|2021-05-26 19:27:10|17135.22|17015.22|17137.45|17017.45|17137.45|17017.45|17135.1|17015.1|10
1621994330000|2021-05-26 01:58:50|17135.93|17015.93|17137.96|17017.96|17138.49|17018.49|17135|17015|10
1622057240000|2021-05-26 19:27:20|17137.83|17017.83|17153.4|17033.4|17153.4|17033.4|17137.83|17017.83|10
1621994340000|2021-05-26 01:59:00|17137.84|17017.84|17142.29|17022.29|17142.29|17022.29|17137.84|17017.84|10
1622057250000|2021-05-26 19:27:30|17153.07|17033.07|17160.1|17040.1|17160.19|17040.19|17153.07|17033.07|10
1621994350000|2021-05-26 01:59:10|17141.86|17021.86|17142.71|17022.71|17142.71|17022.71|17141.07|17021.07|10
1622057260000|2021-05-26 19:27:40|17160.99|17040.99|17166.18|17046.18|17166.18|17046.18|17160.99|17040.99|10
1621994360000|2021-05-26 01:59:20|17141|17021|17144.86|17024.86|17144.86|17024.86|17140.25|17020.25|10
1622057270000|2021-05-26 19:27:50|17165.6|17045.6|17161.34|17041.34|17166.1|17046.1|17161.34|17041.34|10
1621994370000|2021-05-26 01:59:30|17146.46|17026.46|17164.47|17044.47|17164.47|17044.47|17146.46|17026.46|10
1622057280000|2021-05-26 19:28:00|17159.45|17039.45|17154.25|17034.25|17159.45|17039.45|17154.25|17034.25|10
1621994380000|2021-05-26 01:59:40|17165.78|17045.78|17161.89|17041.89|17165.78|17045.78|17161.78|17041.78|9
1622057290000|2021-05-26 19:28:10|17153.73|17033.73|17172.85|17052.85|17172.85|17052.85|17153.73|17033.73|10
1622057300000|2021-05-26 19:28:20|17175.89|17055.89|17201.63|17081.63|17201.63|17081.63|17175.89|17055.89|10
1621994390000|2021-05-26 01:59:50|17158.77|17038.77|17157.07|17037.07|17159.46|17039.46|17155.95|17035.95|10
1622057310000|2021-05-26 19:28:30|17207.23|17087.23|17224.5|17104.5|17225.39|17105.39|17207.23|17087.23|10
1621994400000|2021-05-26 02:00:00|17157.89|17037.89|17182.77|17062.77|17182.77|17062.77|17157.53|17037.53|10
1622057320000|2021-05-26 19:28:40|17224.11|17104.11|17234.25|17114.25|17234.25|17114.25|17224.11|17104.11|10
1621994410000|2021-05-26 02:00:10|17186.51|17066.51|17203.3|17083.3|17203.3|17083.3|17186.51|17066.51|10
1622057330000|2021-05-26 19:28:50|17236.2|17116.2|17241.7|17121.7|17244.12|17124.12|17236.2|17116.2|10
1621994420000|2021-05-26 02:00:20|17204.29|17084.29|17210.88|17090.88|17210.88|17090.88|17202.91|17082.91|9
1622057340000|2021-05-26 19:29:00|17240.93|17120.93|17233.68|17113.68|17241.92|17121.92|17233.68|17113.68|10
1621994430000|2021-05-26 02:00:30|17213.66|17093.66|17202.42|17082.42|17213.66|17093.66|17202.42|17082.42|10
1622057350000|2021-05-26 19:29:10|17231.51|17111.51|17214.61|17094.61|17231.51|17111.51|17214.61|17094.61|10
1621994440000|2021-05-26 02:00:40|17200.91|17080.91|17200.54|17080.54|17201.55|17081.55|17199.92|17079.92|10
1622057360000|2021-05-26 19:29:20|17214.79|17094.79|17218.41|17098.41|17219.98|17099.98|17214.47|17094.47|10
1621994450000|2021-05-26 02:00:50|17200.96|17080.96|17206.31|17086.31|17206.31|17086.31|17197.3|17077.3|10
1622057370000|2021-05-26 19:29:30|17220.12|17100.12|17228.54|17108.54|17228.54|17108.54|17220.12|17100.12|10
1621994460000|2021-05-26 02:01:00|17206.37|17086.37|17207.71|17087.71|17207.71|17087.71|17203.57|17083.57|10
1622057380000|2021-05-26 19:29:40|17230.89|17110.89|17247.56|17127.56|17247.56|17127.56|17230.89|17110.89|10
1621994470000|2021-05-26 02:01:10|17212.51|17092.51|17226.24|17106.24|17226.24|17106.24|17212.51|17092.51|10
1622057390000|2021-05-26 19:29:50|17251.04|17131.04|17253.91|17133.91|17253.91|17133.91|17251.04|17131.04|10
1622057400000|2021-05-26 19:30:00|17254.25|17134.25|17251.59|17131.59|17256.8|17136.8|17251.59|17131.59|10
1621994480000|2021-05-26 02:01:20|17227.37|17107.37|17229.21|17109.21|17231.65|17111.65|17227.37|17107.37|10
1622057410000|2021-05-26 19:30:10|17249.05|17129.05|17247.64|17127.64|17249.05|17129.05|17245.75|17125.75|10
1621994490000|2021-05-26 02:01:30|17227.66|17107.66|17208.24|17088.24|17227.66|17107.66|17208.24|17088.24|10
1622057420000|2021-05-26 19:30:20|17247.23|17127.23|17255.83|17135.83|17256.42|17136.42|17247.23|17127.23|10
1621994500000|2021-05-26 02:01:40|17205.63|17085.63|17203.92|17083.92|17206.35|17086.35|17203.92|17083.92|10
1622057430000|2021-05-26 19:30:30|17259.14|17139.14|17260.73|17140.73|17263.74|17143.74|17259.14|17139.14|9
1621994510000|2021-05-26 02:01:50|17203.17|17083.17|17203.54|17083.54|17204.94|17084.94|17202.58|17082.58|10
1622057440000|2021-05-26 19:30:40|17258.75|17138.75|17249.54|17129.54|17258.75|17138.75|17249.11|17129.11|10
1621994520000|2021-05-26 02:02:00|17204.95|17084.95|17200.62|17080.62|17206.35|17086.35|17200.62|17080.62|10
1622057450000|2021-05-26 19:30:50|17249.38|17129.38|17245.54|17125.54|17249.38|17129.38|17243.87|17123.87|10
1621994530000|2021-05-26 02:02:10|17200.7|17080.7|17195.57|17075.57|17200.7|17080.7|17195.34|17075.34|10
1622057460000|2021-05-26 19:31:00|17244.53|17124.53|17227.74|17107.74|17244.53|17124.53|17227.74|17107.74|10
1621994540000|2021-05-26 02:02:20|17195.33|17075.33|17185.78|17065.78|17195.33|17075.33|17185.63|17065.63|10
1622057470000|2021-05-26 19:31:10|17223.53|17103.53|17190.11|17070.11|17223.53|17103.53|17190.11|17070.11|10
1621994550000|2021-05-26 02:02:30|17185.9|17065.9|17184.18|17064.18|17185.9|17065.9|17182.96|17062.96|10
1622057480000|2021-05-26 19:31:20|17187.47|17067.47|17175.68|17055.68|17187.47|17067.47|17175.68|17055.68|10
1621994560000|2021-05-26 02:02:40|17180.87|17060.87|17183.67|17063.67|17184.31|17064.31|17180.83|17060.83|10
1622057490000|2021-05-26 19:31:30|17176.09|17056.09|17159.07|17039.07|17176.09|17056.09|17159.07|17039.07|10
1621994570000|2021-05-26 02:02:50|17184.04|17064.04|17187.66|17067.66|17187.66|17067.66|17184.04|17064.04|10
1622057500000|2021-05-26 19:31:40|17159.31|17039.31|17148.36|17028.36|17159.31|17039.31|17148.36|17028.36|10
1621994580000|2021-05-26 02:03:00|17189.97|17069.97|17196.57|17076.57|17196.57|17076.57|17189.97|17069.97|10
1622057510000|2021-05-26 19:31:50|17147.78|17027.78|17141.36|17021.36|17147.78|17027.78|17141.36|17021.36|10
1621994590000|2021-05-26 02:03:10|17196.76|17076.76|17200.3|17080.3|17200.38|17080.38|17196.76|17076.76|10
1622057520000|2021-05-26 19:32:00|17141.21|17021.21|17139.09|17019.09|17141.21|17021.21|17138.48|17018.48|10
1621994600000|2021-05-26 02:03:20|17199.93|17079.93|17189.99|17069.99|17199.93|17079.93|17189.99|17069.99|10
1622057530000|2021-05-26 19:32:10|17138.15|17018.15|17128.61|17008.61|17138.15|17018.15|17128.48|17008.48|10
1622057540000|2021-05-26 19:32:20|17128.24|17008.24|17133.75|17013.75|17133.86|17013.86|17124.93|17004.93|10
1621994610000|2021-05-26 02:03:30|17188.48|17068.48|17176.34|17056.34|17188.48|17068.48|17176.34|17056.34|10
1622057550000|2021-05-26 19:32:30|17133.33|17013.33|17134.54|17014.54|17135.5|17015.5|17133.33|17013.33|10
1621994620000|2021-05-26 02:03:40|17176.5|17056.5|17192.35|17072.35|17192.35|17072.35|17176.5|17056.5|10
1622057560000|2021-05-26 19:32:40|17133.63|17013.63|17133.74|17013.74|17134.34|17014.34|17132.23|17012.23|10
1621994630000|2021-05-26 02:03:50|17192.32|17072.32|17202.53|17082.53|17202.53|17082.53|17192.32|17072.32|10
1622057570000|2021-05-26 19:32:50|17133.02|17013.02|17132.02|17012.02|17133.55|17013.55|17131.34|17011.34|10
1621994640000|2021-05-26 02:04:00|17202.57|17082.57|17201.01|17081.01|17203.93|17083.93|17201.01|17081.01|10
1622057580000|2021-05-26 19:33:00|17132|17012|17124.56|17004.56|17132|17012|17124.56|17004.56|10
1621994650000|2021-05-26 02:04:10|17201.08|17081.08|17205.98|17085.98|17205.98|17085.98|17200.32|17080.32|10
1622057590000|2021-05-26 19:33:10|17124.48|17004.48|17129.37|17009.37|17130.21|17010.21|17124.48|17004.48|10
1622057600000|2021-05-26 19:33:20|17130.6|17010.6|17142.8|17022.8|17142.8|17022.8|17130.6|17010.6|10
1621994660000|2021-05-26 02:04:20|17207.26|17087.26|17214.43|17094.43|17214.43|17094.43|17207.04|17087.04|10
1622057610000|2021-05-26 19:33:30|17144.77|17024.77|17148.12|17028.12|17148.12|17028.12|17144.77|17024.77|10
1621994670000|2021-05-26 02:04:30|17214.82|17094.82|17210.31|17090.31|17215.42|17095.42|17210.31|17090.31|10
1622057620000|2021-05-26 19:33:40|17148.04|17028.04|17153.48|17033.48|17153.48|17033.48|17148.04|17028.04|10
1621994680000|2021-05-26 02:04:40|17210.39|17090.39|17214.07|17094.07|17214.07|17094.07|17210.39|17090.39|10
1622057630000|2021-05-26 19:33:50|17154.44|17034.44|17149.48|17029.48|17156.09|17036.09|17149.48|17029.48|9
1621994690000|2021-05-26 02:04:50|17215.74|17095.74|17214.03|17094.03|17216.17|17096.17|17212.97|17092.97|10
1622057640000|2021-05-26 19:34:00|17149.66|17029.66|17151.86|17031.86|17151.86|17031.86|17148.26|17028.26|10
1621994700000|2021-05-26 02:05:00|17216.66|17096.66|17219.76|17099.76|17221.4|17101.4|17216.51|17096.51|10
1622057650000|2021-05-26 19:34:10|17152.37|17032.37|17162.38|17042.38|17162.38|17042.38|17152.37|17032.37|10
1622057660000|2021-05-26 19:34:20|17165.16|17045.16|17167.71|17047.71|17167.71|17047.71|17163.49|17043.49|10
1621994710000|2021-05-26 02:05:10|17219.61|17099.61|17222.48|17102.48|17222.48|17102.48|17219.61|17099.61|10
1622057670000|2021-05-26 19:34:30|17168.49|17048.49|17178.57|17058.57|17178.57|17058.57|17168.49|17048.49|10
1621994720000|2021-05-26 02:05:20|17223.77|17103.77|17225.39|17105.39|17225.39|17105.39|17221.47|17101.47|10
1622057680000|2021-05-26 19:34:40|17184.61|17064.61|17193.1|17073.1|17193.3|17073.3|17184.61|17064.61|10
1621994730000|2021-05-26 02:05:30|17222.51|17102.51|17205.55|17085.55|17222.51|17102.51|17205.55|17085.55|10
1622057690000|2021-05-26 19:34:50|17192.96|17072.96|17191.22|17071.22|17194.81|17074.81|17191.22|17071.22|10
1621994740000|2021-05-26 02:05:40|17208.28|17088.28|17208.13|17088.13|17210.38|17090.38|17207.55|17087.55|10
1622057700000|2021-05-26 19:35:00|17190.62|17070.62|17178.38|17058.38|17190.62|17070.62|17178.38|17058.38|10
1621994750000|2021-05-26 02:05:50|17208.78|17088.78|17203.5|17083.5|17208.83|17088.83|17203.5|17083.5|10
1622057710000|2021-05-26 19:35:10|17175.07|17055.07|17153.77|17033.77|17175.07|17055.07|17153.77|17033.77|10
1621994760000|2021-05-26 02:06:00|17202.41|17082.41|17194.94|17074.94|17202.41|17082.41|17194.94|17074.94|10
1622057720000|2021-05-26 19:35:20|17154.1|17034.1|17143.76|17023.76|17154.1|17034.1|17143.76|17023.76|10
1621994770000|2021-05-26 02:06:10|17193.93|17073.93|17189.41|17069.41|17194.47|17074.47|17189.41|17069.41|10
1622057730000|2021-05-26 19:35:30|17144.69|17024.69|17148.1|17028.1|17148.1|17028.1|17144.69|17024.69|9
1621994780000|2021-05-26 02:06:20|17190.18|17070.18|17193.6|17073.6|17193.6|17073.6|17190.18|17070.18|9
1622057740000|2021-05-26 19:35:40|17148.14|17028.14|17162.33|17042.33|17162.33|17042.33|17148.14|17028.14|10
1621994790000|2021-05-26 02:06:30|17193.38|17073.38|17185.96|17065.96|17193.58|17073.58|17185.96|17065.96|10
1622057750000|2021-05-26 19:35:50|17165.21|17045.21|17184.23|17064.23|17184.23|17064.23|17165.21|17045.21|10
1621994800000|2021-05-26 02:06:40|17186.14|17066.14|17181.87|17061.87|17186.14|17066.14|17181.28|17061.28|10
1622057760000|2021-05-26 19:36:00|17184.41|17064.41|17193.82|17073.82|17193.82|17073.82|17184.41|17064.41|10
1621994810000|2021-05-26 02:06:50|17180.73|17060.73|17179.98|17059.98|17180.73|17060.73|17178.09|17058.09|10
1622057770000|2021-05-26 19:36:10|17197.06|17077.06|17210.17|17090.17|17210.26|17090.26|17197.06|17077.06|10
1621994820000|2021-05-26 02:07:00|17180.29|17060.29|17183.81|17063.81|17183.81|17063.81|17179.69|17059.69|10
1622057780000|2021-05-26 19:36:20|17213.96|17093.96|17220.64|17100.64|17220.72|17100.72|17213.96|17093.96|10
1621994830000|2021-05-26 02:07:10|17184.58|17064.58|17188.37|17068.37|17188.37|17068.37|17183.77|17063.77|10
1622057790000|2021-05-26 19:36:30|17220.99|17100.99|17223.06|17103.06|17223.06|17103.06|17220.01|17100.01|10
1621994840000|2021-05-26 02:07:20|17189.54|17069.54|17194.99|17074.99|17194.99|17074.99|17189.04|17069.04|10
1622057800000|2021-05-26 19:36:40|17224.94|17104.94|17227.36|17107.36|17227.36|17107.36|17224.94|17104.94|10
1621994850000|2021-05-26 02:07:30|17195.92|17075.92|17201.27|17081.27|17201.27|17081.27|17195.92|17075.92|10
1622057810000|2021-05-26 19:36:50|17227.59|17107.59|17236.8|17116.8|17237.02|17117.02|17227.59|17107.59|10
1621994860000|2021-05-26 02:07:40|17200.66|17080.66|17209.66|17089.66|17209.66|17089.66|17200.66|17080.66|10
1622057820000|2021-05-26 19:37:00|17237.01|17117.01|17236.12|17116.12|17238.57|17118.57|17234.47|17114.47|10
1621994870000|2021-05-26 02:07:50|17211.4|17091.4|17225.37|17105.37|17225.37|17105.37|17211.4|17091.4|10
1622057830000|2021-05-26 19:37:10|17235.7|17115.7|17237.62|17117.62|17237.62|17117.62|17233.7|17113.7|10
1621994880000|2021-05-26 02:08:00|17227.18|17107.18|17229.48|17109.48|17230.6|17110.6|17227.05|17107.05|10
1622057840000|2021-05-26 19:37:20|17238.41|17118.41|17255.05|17135.05|17255.05|17135.05|17238.41|17118.41|10
1621994890000|2021-05-26 02:08:10|17228.61|17108.61|17234.46|17114.46|17235.18|17115.18|17228.4|17108.4|10
1622057850000|2021-05-26 19:37:30|17258|17138|17258.23|17138.23|17259.59|17139.59|17258|17138|10
1621994900000|2021-05-26 02:08:20|17235.77|17115.77|17225.11|17105.11|17235.77|17115.77|17225.11|17105.11|10
1622057860000|2021-05-26 19:37:40|17259.34|17139.34|17261.91|17141.91|17261.91|17141.91|17256.68|17136.68|10
1621994910000|2021-05-26 02:08:30|17224.12|17104.12|17222.61|17102.61|17224.12|17104.12|17219.98|17099.98|10
1622057870000|2021-05-26 19:37:50|17263.47|17143.47|17270.82|17150.82|17270.82|17150.82|17263.47|17143.47|10
1621994920000|2021-05-26 02:08:40|17223.48|17103.48|17221.78|17101.78|17224.97|17104.97|17221.78|17101.78|10
1622057880000|2021-05-26 19:38:00|17271.01|17151.01|17268.05|17148.05|17273.54|17153.54|17268.02|17148.02|10
1621994930000|2021-05-26 02:08:50|17226.1|17106.1|17230.82|17110.82|17231.46|17111.46|17226.1|17106.1|10
1622057890000|2021-05-26 19:38:10|17266.4|17146.4|17259.07|17139.07|17266.4|17146.4|17259.07|17139.07|10
1621994940000|2021-05-26 02:09:00|17230.6|17110.6|17238.57|17118.57|17238.57|17118.57|17230.6|17110.6|10
1622057900000|2021-05-26 19:38:20|17258.73|17138.73|17252.53|17132.53|17258.73|17138.73|17252.21|17132.21|10
1621994950000|2021-05-26 02:09:10|17239.11|17119.11|17241.28|17121.28|17241.28|17121.28|17238.52|17118.52|10
1622057910000|2021-05-26 19:38:30|17253.12|17133.12|17260.86|17140.86|17260.86|17140.86|17253.1|17133.1|10
1621994960000|2021-05-26 02:09:20|17240.49|17120.49|17238.53|17118.53|17240.91|17120.91|17237.04|17117.04|10
1622057920000|2021-05-26 19:38:40|17261.64|17141.64|17272.32|17152.32|17272.32|17152.32|17261.64|17141.64|10
1621994970000|2021-05-26 02:09:30|17239.42|17119.42|17239.6|17119.6|17239.6|17119.6|17238.53|17118.53|10
1622057930000|2021-05-26 19:38:50|17272.97|17152.97|17277.7|17157.7|17277.7|17157.7|17272.97|17152.97|10
1621994980000|2021-05-26 02:09:40|17240.38|17120.38|17242.81|17122.81|17244.45|17124.45|17240.3|17120.3|10
1622057940000|2021-05-26 19:39:00|17277.83|17157.83|17276.78|17156.78|17278.22|17158.22|17276.47|17156.47|10
1621994990000|2021-05-26 02:09:50|17243.92|17123.92|17247.63|17127.63|17250.49|17130.49|17243.92|17123.92|10
1622057950000|2021-05-26 19:39:10|17278.38|17158.38|17277.55|17157.55|17278.54|17158.54|17274.21|17154.21|10
1621995000000|2021-05-26 02:10:00|17247.09|17127.09|17253.31|17133.31|17253.31|17133.31|17246.51|17126.51|10
1622057960000|2021-05-26 19:39:20|17278.06|17158.06|17280.89|17160.89|17280.89|17160.89|17278.06|17158.06|10
1621995010000|2021-05-26 02:10:10|17253.38|17133.38|17254.94|17134.94|17256.06|17136.06|17253.38|17133.38|10
1622057970000|2021-05-26 19:39:30|17282.05|17162.05|17283.88|17163.88|17285.01|17165.01|17279.78|17159.78|10
1621995020000|2021-05-26 02:10:20|17255.18|17135.18|17251.58|17131.58|17255.33|17135.33|17251.58|17131.58|10
1622057980000|2021-05-26 19:39:40|17282.97|17162.97|17279.61|17159.61|17282.97|17162.97|17278.53|17158.53|10
1622057990000|2021-05-26 19:39:50|17280.01|17160.01|17296.52|17176.52|17296.52|17176.52|17280.01|17160.01|10
1621995030000|2021-05-26 02:10:30|17251.18|17131.18|17251.33|17131.33|17251.33|17131.33|17248.96|17128.96|10
1622058000000|2021-05-26 19:40:00|17297.28|17177.28|17305.04|17185.04|17305.04|17185.04|17297.28|17177.28|10
1621995040000|2021-05-26 02:10:40|17251.94|17131.94|17252.99|17132.99|17252.99|17132.99|17251.14|17131.14|10
1622058010000|2021-05-26 19:40:10|17305.98|17185.98|17318.2|17198.2|17318.2|17198.2|17305.98|17185.98|10
1621995050000|2021-05-26 02:10:50|17254.42|17134.42|17256.35|17136.35|17257.38|17137.38|17253.73|17133.73|10
1622058020000|2021-05-26 19:40:20|17318.76|17198.76|17320.04|17200.04|17321.57|17201.57|17318.71|17198.71|10
1621995060000|2021-05-26 02:11:00|17255.9|17135.9|17261.52|17141.52|17261.52|17141.52|17255.77|17135.77|10
1622058030000|2021-05-26 19:40:30|17320.27|17200.27|17315.83|17195.83|17320.27|17200.27|17315.83|17195.83|10
1621995070000|2021-05-26 02:11:10|17262.62|17142.62|17280.55|17160.55|17280.55|17160.55|17262.62|17142.62|10
1622058040000|2021-05-26 19:40:40|17315.38|17195.38|17314.72|17194.72|17315.44|17195.44|17312.42|17192.42|10
1621995080000|2021-05-26 02:11:20|17284.28|17164.28|17304.42|17184.42|17304.42|17184.42|17284.28|17164.28|10
1622058050000|2021-05-26 19:40:50|17316.21|17196.21|17323.54|17203.54|17323.62|17203.62|17316.21|17196.21|10
1621995090000|2021-05-26 02:11:30|17305.5|17185.5|17306.77|17186.77|17308.1|17188.1|17303.78|17183.78|10
1622058060000|2021-05-26 19:41:00|17324.18|17204.18|17329.69|17209.69|17329.69|17209.69|17324.18|17204.18|10
1621995100000|2021-05-26 02:11:40|17305.66|17185.66|17307.83|17187.83|17308.38|17188.38|17305.66|17185.66|10
1622058070000|2021-05-26 19:41:10|17329.79|17209.79|17328.65|17208.65|17330.64|17210.64|17328.31|17208.31|10
1621995110000|2021-05-26 02:11:50|17308.13|17188.13|17316.26|17196.26|17317.27|17197.27|17307.99|17187.99|10
1622058080000|2021-05-26 19:41:20|17327.8|17207.8|17324.21|17204.21|17327.89|17207.89|17324.06|17204.06|10
1621995120000|2021-05-26 02:12:00|17316.1|17196.1|17306.22|17186.22|17320.08|17200.08|17306.22|17186.22|10
1622058090000|2021-05-26 19:41:30|17323.5|17203.5|17315.42|17195.42|17323.5|17203.5|17314.05|17194.05|10
1621995130000|2021-05-26 02:12:10|17303.13|17183.13|17304.34|17184.34|17304.34|17184.34|17298.72|17178.72|10
1622058100000|2021-05-26 19:41:40|17316.19|17196.19|17317.04|17197.04|17317.1|17197.1|17315.69|17195.69|10
1621995140000|2021-05-26 02:12:20|17305.07|17185.07|17314.62|17194.62|17314.62|17194.62|17305.07|17185.07|10
1622058110000|2021-05-26 19:41:50|17317.38|17197.38|17319.01|17199.01|17319.14|17199.14|17316.9|17196.9|10
1621995150000|2021-05-26 02:12:30|17315.95|17195.95|17325.79|17205.79|17325.79|17205.79|17315.95|17195.95|10
1622058120000|2021-05-26 19:42:00|17318.54|17198.54|17318.5|17198.5|17320.19|17200.19|17318.5|17198.5|10
1621995160000|2021-05-26 02:12:40|17325.53|17205.53|17327.79|17207.79|17328.5|17208.5|17325.22|17205.22|10
1622058130000|2021-05-26 19:42:10|17318.39|17198.39|17314.25|17194.25|17318.39|17198.39|17314.25|17194.25|9
1621995170000|2021-05-26 02:12:50|17327.78|17207.78|17337.67|17217.67|17337.67|17217.67|17327.52|17207.52|10
1622058140000|2021-05-26 19:42:20|17314.12|17194.12|17311.84|17191.84|17314.12|17194.12|17311.7|17191.7|10
1621995180000|2021-05-26 02:13:00|17338.09|17218.09|17347.54|17227.54|17347.86|17227.86|17338.09|17218.09|10
1622058150000|2021-05-26 19:42:30|17310.77|17190.77|17309.88|17189.88|17311.11|17191.11|17309.68|17189.68|10
1621995190000|2021-05-26 02:13:10|17348.73|17228.73|17346.01|17226.01|17348.73|17228.73|17346.01|17226.01|10
1622058160000|2021-05-26 19:42:40|17308.1|17188.1|17299.74|17179.74|17308.1|17188.1|17299.74|17179.74|10
1621995200000|2021-05-26 02:13:20|17345.17|17225.17|17335.9|17215.9|17345.17|17225.17|17335.69|17215.69|10
1622058170000|2021-05-26 19:42:50|17300.33|17180.33|17288.21|17168.21|17300.33|17180.33|17288.21|17168.21|10
1621995210000|2021-05-26 02:13:30|17335.38|17215.38|17331.92|17211.92|17336.04|17216.04|17330.7|17210.7|10
1622058180000|2021-05-26 19:43:00|17287.85|17167.85|17287.23|17167.23|17288.17|17168.17|17284.35|17164.35|10
1621995220000|2021-05-26 02:13:40|17332.65|17212.65|17329.31|17209.31|17332.65|17212.65|17327.56|17207.56|10
1622058190000|2021-05-26 19:43:10|17287.05|17167.05|17279.33|17159.33|17287.05|17167.05|17278.91|17158.91|10
1621995230000|2021-05-26 02:13:50|17330.03|17210.03|17325.38|17205.38|17331.23|17211.23|17325.38|17205.38|10
1622058200000|2021-05-26 19:43:20|17279.19|17159.19|17275.92|17155.92|17279.22|17159.22|17275.92|17155.92|10
1621995240000|2021-05-26 02:14:00|17323.89|17203.89|17325.37|17205.37|17325.37|17205.37|17320.27|17200.27|10
1622058210000|2021-05-26 19:43:30|17275.55|17155.55|17266.01|17146.01|17275.55|17155.55|17265.72|17145.72|10
1621995250000|2021-05-26 02:14:10|17325.25|17205.25|17322.69|17202.69|17328.37|17208.37|17322.69|17202.69|10
1622058220000|2021-05-26 19:43:40|17266.39|17146.39|17262.95|17142.95|17268.21|17148.21|17262.95|17142.95|10
1621995260000|2021-05-26 02:14:20|17327.64|17207.64|17331.47|17211.47|17331.47|17211.47|17327.47|17207.47|10
1622058230000|2021-05-26 19:43:50|17263.23|17143.23|17259.75|17139.75|17263.76|17143.76|17259.75|17139.75|10
1621995270000|2021-05-26 02:14:30|17332.68|17212.68|17334.7|17214.7|17337.17|17217.17|17332.68|17212.68|10
1622058240000|2021-05-26 19:44:00|17259.43|17139.43|17261.57|17141.57|17261.63|17141.63|17258.67|17138.67|10
1621995280000|2021-05-26 02:14:40|17334.51|17214.51|17339.07|17219.07|17339.07|17219.07|17333.4|17213.4|9
1622058250000|2021-05-26 19:44:10|17263.18|17143.18|17275.62|17155.62|17275.62|17155.62|17263.18|17143.18|10
1621995290000|2021-05-26 02:14:50|17339.17|17219.17|17340|17220|17342.22|17222.22|17338.91|17218.91|10
1622058260000|2021-05-26 19:44:20|17276.01|17156.01|17282.17|17162.17|17282.17|17162.17|17276.01|17156.01|10
1621995300000|2021-05-26 02:15:00|17341.05|17221.05|17356.38|17236.38|17356.38|17236.38|17341.05|17221.05|10
1622058270000|2021-05-26 19:44:30|17283.9|17163.9|17285.58|17165.58|17286.19|17166.19|17283.77|17163.77|10
1621995310000|2021-05-26 02:15:10|17357.57|17237.57|17385.15|17265.15|17386.77|17266.77|17357.57|17237.57|10
1622058280000|2021-05-26 19:44:40|17284.88|17164.88|17281.22|17161.22|17284.88|17164.88|17281.22|17161.22|10
1621995320000|2021-05-26 02:15:20|17389.27|17269.27|17384.55|17264.55|17389.99|17269.99|17382.12|17262.12|10
1622058290000|2021-05-26 19:44:50|17279.48|17159.48|17280.83|17160.83|17280.83|17160.83|17278.61|17158.61|10
1622058300000|2021-05-26 19:45:00|17281.03|17161.03|17283.17|17163.17|17284.31|17164.31|17281.03|17161.03|10
1621995330000|2021-05-26 02:15:30|17383.5|17263.5|17389.06|17269.06|17389.06|17269.06|17383.5|17263.5|10
1622058310000|2021-05-26 19:45:10|17282.37|17162.37|17276.81|17156.81|17282.73|17162.73|17276.81|17156.81|10
1621995340000|2021-05-26 02:15:40|17387|17267|17379.82|17259.82|17387|17267|17379.65|17259.65|10
1622058320000|2021-05-26 19:45:20|17276.19|17156.19|17270.09|17150.09|17276.19|17156.19|17270.09|17150.09|10
1621995350000|2021-05-26 02:15:50|17379.79|17259.79|17378.77|17258.77|17381.96|17261.96|17378.77|17258.77|10
1622058330000|2021-05-26 19:45:30|17269.23|17149.23|17258.08|17138.08|17269.23|17149.23|17258.08|17138.08|10
1621995360000|2021-05-26 02:16:00|17376.33|17256.33|17375.27|17255.27|17376.5|17256.5|17374.72|17254.72|10
1622058340000|2021-05-26 19:45:40|17259.56|17139.56|17259.57|17139.57|17260.16|17140.16|17258.35|17138.35|10
1621995370000|2021-05-26 02:16:10|17374.72|17254.72|17379.53|17259.53|17380.16|17260.16|17374.72|17254.72|10
1622058350000|2021-05-26 19:45:50|17257.56|17137.56|17258.53|17138.53|17259.11|17139.11|17257.06|17137.06|10
1621995380000|2021-05-26 02:16:20|17380.94|17260.94|17375.18|17255.18|17380.94|17260.94|17374.95|17254.95|10
1622058360000|2021-05-26 19:46:00|17259.17|17139.17|17258.06|17138.06|17260.33|17140.33|17258.06|17138.06|9
1621995390000|2021-05-26 02:16:30|17374.33|17254.33|17363.18|17243.18|17374.33|17254.33|17363.18|17243.18|10
1622058370000|2021-05-26 19:46:10|17258|17138|17257.81|17137.81|17258.26|17138.26|17255.94|17135.94|10
1621995400000|2021-05-26 02:16:40|17360.64|17240.64|17361.21|17241.21|17361.21|17241.21|17358.31|17238.31|10
1622058380000|2021-05-26 19:46:20|17257.83|17137.83|17258.4|17138.4|17259.07|17139.07|17257.08|17137.08|10
1621995410000|2021-05-26 02:16:50|17360.38|17240.38|17364.49|17244.49|17364.49|17244.49|17359.59|17239.59|10
1622058390000|2021-05-26 19:46:30|17260.19|17140.19|17260.69|17140.69|17261.12|17141.12|17260.19|17140.19|10
1621995420000|2021-05-26 02:17:00|17364.8|17244.8|17366.15|17246.15|17368.78|17248.78|17364.4|17244.4|10
1622058400000|2021-05-26 19:46:40|17260.47|17140.47|17259.21|17139.21|17260.47|17140.47|17258.65|17138.65|9
1621995430000|2021-05-26 02:17:10|17366.44|17246.44|17360.53|17240.53|17366.44|17246.44|17360.53|17240.53|10
1622058410000|2021-05-26 19:46:50|17259.2|17139.2|17259.02|17139.02|17260.69|17140.69|17258.91|17138.91|9
1621995440000|2021-05-26 02:17:20|17360.67|17240.67|17362.09|17242.09|17363.36|17243.36|17359.68|17239.68|10
1622058420000|2021-05-26 19:47:00|17259.15|17139.15|17262.71|17142.71|17262.71|17142.71|17259.15|17139.15|10
1621995450000|2021-05-26 02:17:30|17361.83|17241.83|17364.29|17244.29|17364.46|17244.46|17361.83|17241.83|10
1622058430000|2021-05-26 19:47:10|17263.04|17143.04|17266.44|17146.44|17266.82|17146.82|17263.04|17143.04|10
1622058440000|2021-05-26 19:47:20|17266.63|17146.63|17265.69|17145.69|17266.63|17146.63|17265.37|17145.37|10
1621995460000|2021-05-26 02:17:40|17364.75|17244.75|17368.32|17248.32|17368.32|17248.32|17361.93|17241.93|10
1622058450000|2021-05-26 19:47:30|17265.87|17145.87|17269.65|17149.65|17269.65|17149.65|17265.87|17145.87|10
1621995470000|2021-05-26 02:17:50|17369.71|17249.71|17379.34|17259.34|17379.34|17259.34|17369.71|17249.71|10
1622058460000|2021-05-26 19:47:40|17269.56|17149.56|17269.14|17149.14|17269.56|17149.56|17268.56|17148.56|10
1621995480000|2021-05-26 02:18:00|17379.63|17259.63|17384.87|17264.87|17385.74|17265.74|17379.63|17259.63|10
1622058470000|2021-05-26 19:47:50|17269.26|17149.26|17269.82|17149.82|17270.35|17150.35|17268.85|17148.85|9
1621995490000|2021-05-26 02:18:10|17383.42|17263.42|17384.53|17264.53|17384.77|17264.77|17382.69|17262.69|9
1622058480000|2021-05-26 19:48:00|17269.9|17149.9|17265.3|17145.3|17269.9|17149.9|17265.3|17145.3|10
1621995500000|2021-05-26 02:18:20|17385.74|17265.74|17387.55|17267.55|17387.55|17267.55|17384.83|17264.83|10
1622058490000|2021-05-26 19:48:10|17264.09|17144.09|17250.26|17130.26|17264.09|17144.09|17250.26|17130.26|10
1621995510000|2021-05-26 02:18:30|17388.59|17268.59|17404.01|17284.01|17404.01|17284.01|17387.83|17267.83|10
1622058500000|2021-05-26 19:48:20|17250.95|17130.95|17240.37|17120.37|17250.95|17130.95|17240.37|17120.37|10
1621995520000|2021-05-26 02:18:40|17408.01|17288.01|17405.95|17285.95|17410.9|17290.9|17405.95|17285.95|10
1622058510000|2021-05-26 19:48:30|17239.94|17119.94|17234.56|17114.56|17239.94|17119.94|17233.8|17113.8|10
1622058520000|2021-05-26 19:48:40|17234.87|17114.87|17229.52|17109.52|17236.4|17116.4|17229.52|17109.52|10
1621995530000|2021-05-26 02:18:50|17406.63|17286.63|17415.29|17295.29|17415.29|17295.29|17405.62|17285.62|10
1622058530000|2021-05-26 19:48:50|17229.33|17109.33|17226.04|17106.04|17229.33|17109.33|17226.04|17106.04|10
1621995540000|2021-05-26 02:19:00|17421.72|17301.72|17438.13|17318.13|17438.13|17318.13|17421.72|17301.72|10
1622058540000|2021-05-26 19:49:00|17225.48|17105.48|17233.54|17113.54|17233.54|17113.54|17225.48|17105.48|10
1621995550000|2021-05-26 02:19:10|17436.67|17316.67|17441.76|17321.76|17441.76|17321.76|17436.67|17316.67|10
1622058550000|2021-05-26 19:49:10|17233.25|17113.25|17233.91|17113.91|17234.71|17114.71|17233.03|17113.03|10
1621995560000|2021-05-26 02:19:20|17441.66|17321.66|17448.28|17328.28|17448.28|17328.28|17441.66|17321.66|10
1622058560000|2021-05-26 19:49:20|17235.62|17115.62|17240.06|17120.06|17240.06|17120.06|17235.16|17115.16|10
1621995570000|2021-05-26 02:19:30|17448.11|17328.11|17466.7|17346.7|17466.7|17346.7|17448.11|17328.11|10
1622058570000|2021-05-26 19:49:30|17240.9|17120.9|17241.06|17121.06|17242.12|17122.12|17240.33|17120.33|10
1621995580000|2021-05-26 02:19:40|17467.2|17347.2|17467.17|17347.17|17468.64|17348.64|17466.48|17346.48|10
1622058580000|2021-05-26 19:49:40|17241.08|17121.08|17241.66|17121.66|17241.66|17121.66|17239.91|17119.91|10
1621995590000|2021-05-26 02:19:50|17467.68|17347.68|17473.44|17353.44|17473.44|17353.44|17466.32|17346.32|10
1622058590000|2021-05-26 19:49:50|17241.29|17121.29|17240.15|17120.15|17241.29|17121.29|17240.15|17120.15|10
1621995600000|2021-05-26 02:20:00|17473.47|17353.47|17479.04|17359.04|17479.04|17359.04|17470.19|17350.19|10
1622058600000|2021-05-26 19:50:00|17240.62|17120.62|17247.3|17127.3|17247.3|17127.3|17239.99|17119.99|10
1621995610000|2021-05-26 02:20:10|17481.7|17361.7|17499.72|17379.72|17499.72|17379.72|17480.97|17360.97|10
1622058610000|2021-05-26 19:50:10|17248.02|17128.02|17252.22|17132.22|17252.27|17132.27|17248.02|17128.02|10
1621995620000|2021-05-26 02:20:20|17501.29|17381.29|17503.29|17383.29|17505.74|17385.74|17500.92|17380.92|10
1622058620000|2021-05-26 19:50:20|17253.09|17133.09|17255.77|17135.77|17256.02|17136.02|17253.09|17133.09|9
1621995630000|2021-05-26 02:20:30|17500.95|17380.95|17508.13|17388.13|17508.13|17388.13|17500.19|17380.19|10
1622058630000|2021-05-26 19:50:30|17255.84|17135.84|17260.1|17140.1|17260.1|17140.1|17255.84|17135.84|10
1621995640000|2021-05-26 02:20:40|17509.9|17389.9|17507.16|17387.16|17510.07|17390.07|17507.16|17387.16|10
1622058640000|2021-05-26 19:50:40|17261.68|17141.68|17270.89|17150.89|17271.07|17151.07|17261.68|17141.68|10
1621995650000|2021-05-26 02:20:50|17505.07|17385.07|17499.09|17379.09|17505.07|17385.07|17499.09|17379.09|9
1622058650000|2021-05-26 19:50:50|17271.77|17151.77|17291.38|17171.38|17291.38|17171.38|17271.77|17151.77|10
1621995660000|2021-05-26 02:21:00|17498.75|17378.75|17505.98|17385.98|17505.98|17385.98|17498.75|17378.75|10
1622058660000|2021-05-26 19:51:00|17292.72|17172.72|17300.47|17180.47|17300.47|17180.47|17292.72|17172.72|10
1621995670000|2021-05-26 02:21:10|17506.19|17386.19|17511.79|17391.79|17511.79|17391.79|17506.19|17386.19|10
1622058670000|2021-05-26 19:51:10|17300.37|17180.37|17321.74|17201.74|17321.74|17201.74|17300.37|17180.37|10
1621995680000|2021-05-26 02:21:20|17513.56|17393.56|17527.19|17407.19|17527.75|17407.75|17513.56|17393.56|10
1622058680000|2021-05-26 19:51:20|17323.48|17203.48|17338.32|17218.32|17338.52|17218.52|17323.48|17203.48|10
1621995690000|2021-05-26 02:21:30|17528.32|17408.32|17516.88|17396.88|17528.32|17408.32|17516.88|17396.88|10
1622058690000|2021-05-26 19:51:30|17336.24|17216.24|17323.17|17203.17|17336.76|17216.76|17323.17|17203.17|10
1621995700000|2021-05-26 02:21:40|17514.89|17394.89|17505.78|17385.78|17514.89|17394.89|17504.83|17384.83|10
1622058700000|2021-05-26 19:51:40|17322.53|17202.53|17316.54|17196.54|17322.53|17202.53|17316.54|17196.54|10
1621995710000|2021-05-26 02:21:50|17506.71|17386.71|17505.14|17385.14|17506.71|17386.71|17503.63|17383.63|10
1622058710000|2021-05-26 19:51:50|17315.76|17195.76|17308.23|17188.23|17315.76|17195.76|17307.19|17187.19|10
1621995720000|2021-05-26 02:22:00|17505.08|17385.08|17505.14|17385.14|17505.14|17385.14|17498.96|17378.96|10
1622058720000|2021-05-26 19:52:00|17308.24|17188.24|17302.8|17182.8|17308.24|17188.24|17302.8|17182.8|10
1622058730000|2021-05-26 19:52:10|17300.74|17180.74|17286.85|17166.85|17300.74|17180.74|17286.85|17166.85|10
1621995730000|2021-05-26 02:22:10|17505.44|17385.44|17503.92|17383.92|17509.9|17389.9|17503.92|17383.92|10
1622058740000|2021-05-26 19:52:20|17286.81|17166.81|17289.98|17169.98|17289.98|17169.98|17285.98|17165.98|10
1621995740000|2021-05-26 02:22:20|17504.78|17384.78|17506.92|17386.92|17506.92|17386.92|17503.39|17383.39|10
1622058750000|2021-05-26 19:52:30|17290.06|17170.06|17295.52|17175.52|17295.52|17175.52|17290.06|17170.06|10
1621995750000|2021-05-26 02:22:30|17506.81|17386.81|17505.38|17385.38|17506.81|17386.81|17501.32|17381.32|10
1622058760000|2021-05-26 19:52:40|17295.84|17175.84|17302.83|17182.83|17302.83|17182.83|17295.84|17175.84|10
1621995760000|2021-05-26 02:22:40|17506.2|17386.2|17490.5|17370.5|17506.2|17386.2|17490.5|17370.5|10
1622058770000|2021-05-26 19:52:50|17303.27|17183.27|17296.98|17176.98|17303.38|17183.38|17296.96|17176.96|10
1621995770000|2021-05-26 02:22:50|17489.63|17369.63|17482.97|17362.97|17489.63|17369.63|17482.97|17362.97|10
1622058780000|2021-05-26 19:53:00|17295.32|17175.32|17292.07|17172.07|17295.32|17175.32|17291.39|17171.39|10
1621995780000|2021-05-26 02:23:00|17482.47|17362.47|17476.99|17356.99|17482.47|17362.47|17476.99|17356.99|10
1622058790000|2021-05-26 19:53:10|17290.15|17170.15|17293.45|17173.45|17293.45|17173.45|17290.1|17170.1|10
1621995790000|2021-05-26 02:23:10|17476.93|17356.93|17483.56|17363.56|17483.56|17363.56|17476.49|17356.49|10
1622058800000|2021-05-26 19:53:20|17293.18|17173.18|17300.31|17180.31|17300.71|17180.71|17293.18|17173.18|10
1621995800000|2021-05-26 02:23:20|17483.01|17363.01|17484.16|17364.16|17484.97|17364.97|17482.8|17362.8|10
1622058810000|2021-05-26 19:53:30|17300.44|17180.44|17299.46|17179.46|17300.53|17180.53|17298.74|17178.74|10
1622058820000|2021-05-26 19:53:40|17299.72|17179.72|17306.09|17186.09|17306.09|17186.09|17298.97|17178.97|10
1621995810000|2021-05-26 02:23:30|17483.39|17363.39|17482.29|17362.29|17483.42|17363.42|17481.5|17361.5|10
1622058830000|2021-05-26 19:53:50|17307.32|17187.32|17313.07|17193.07|17313.15|17193.15|17307.32|17187.32|10
1621995820000|2021-05-26 02:23:40|17477.62|17357.62|17472.21|17352.21|17477.77|17357.77|17469.6|17349.6|9
1622058840000|2021-05-26 19:54:00|17313.12|17193.12|17326.38|17206.38|17326.38|17206.38|17313.12|17193.12|10
1621995830000|2021-05-26 02:23:50|17471.57|17351.57|17473.06|17353.06|17474.12|17354.12|17469.32|17349.32|10
1622058850000|2021-05-26 19:54:10|17326.42|17206.42|17337.51|17217.51|17337.51|17217.51|17326.42|17206.42|10
1621995840000|2021-05-26 02:24:00|17474.16|17354.16|17474.66|17354.66|17476.54|17356.54|17473.48|17353.48|10
1622058860000|2021-05-26 19:54:20|17338.06|17218.06|17347.88|17227.88|17348.04|17228.04|17338.06|17218.06|10
1621995850000|2021-05-26 02:24:10|17474.46|17354.46|17475.38|17355.38|17476.55|17356.55|17474.46|17354.46|10
1622058870000|2021-05-26 19:54:30|17347.98|17227.98|17353.11|17233.11|17353.11|17233.11|17347.22|17227.22|10
1621995860000|2021-05-26 02:24:20|17475.68|17355.68|17479.61|17359.61|17480.14|17360.14|17475.47|17355.47|10
1622058880000|2021-05-26 19:54:40|17352.96|17232.96|17358.42|17238.42|17358.42|17238.42|17352.96|17232.96|10
1621995870000|2021-05-26 02:24:30|17479.96|17359.96|17475.96|17355.96|17481.1|17361.1|17475.96|17355.96|10
1622058890000|2021-05-26 19:54:50|17357.21|17237.21|17356.78|17236.78|17358.41|17238.41|17355.91|17235.91|9
1621995880000|2021-05-26 02:24:40|17476.6|17356.6|17463.18|17343.18|17476.6|17356.6|17463.18|17343.18|10
1622058900000|2021-05-26 19:55:00|17356.69|17236.69|17364.32|17244.32|17364.32|17244.32|17356.67|17236.67|9
1621995890000|2021-05-26 02:24:50|17463.55|17343.55|17465.65|17345.65|17467.03|17347.03|17463.55|17343.55|10
1622058910000|2021-05-26 19:55:10|17365.85|17245.85|17365.21|17245.21|17365.91|17245.91|17364.99|17244.99|9
1621995900000|2021-05-26 02:25:00|17465.26|17345.26|17475.34|17355.34|17475.34|17355.34|17464.63|17344.63|10
1622058920000|2021-05-26 19:55:20|17364.94|17244.94|17362.35|17242.35|17366.05|17246.05|17362.35|17242.35|10
1621995910000|2021-05-26 02:25:10|17476.95|17356.95|17477.76|17357.76|17479.72|17359.72|17476.95|17356.95|10
1622058930000|2021-05-26 19:55:30|17362.53|17242.53|17362.68|17242.68|17362.98|17242.98|17361.78|17241.78|10
1621995920000|2021-05-26 02:25:20|17474.76|17354.76|17474.62|17354.62|17477.27|17357.27|17474.62|17354.62|10
1622058940000|2021-05-26 19:55:40|17362.61|17242.61|17366.07|17246.07|17366.07|17246.07|17362.61|17242.61|10
1621995930000|2021-05-26 02:25:30|17478.21|17358.21|17473.18|17353.18|17478.21|17358.21|17473.18|17353.18|10
1622058950000|2021-05-26 19:55:50|17366.06|17246.06|17367.98|17247.98|17370.41|17250.41|17366.06|17246.06|10
1621995940000|2021-05-26 02:25:40|17471.68|17351.68|17466.88|17346.88|17471.68|17351.68|17466.69|17346.69|9
1622058960000|2021-05-26 19:56:00|17367.73|17247.73|17368.14|17248.14|17368.83|17248.83|17367.61|17247.61|10
1621995950000|2021-05-26 02:25:50|17467.23|17347.23|17463.62|17343.62|17467.23|17347.23|17463.12|17343.12|10
1622058970000|2021-05-26 19:56:10|17368.42|17248.42|17371.66|17251.66|17371.66|17251.66|17368.42|17248.42|10
1621995960000|2021-05-26 02:26:00|17463.13|17343.13|17456.5|17336.5|17464.76|17344.76|17456.5|17336.5|10
1622058980000|2021-05-26 19:56:20|17372.49|17252.49|17380.21|17260.21|17380.21|17260.21|17372.35|17252.35|9
1621995970000|2021-05-26 02:26:10|17456.27|17336.27|17459.29|17339.29|17459.34|17339.34|17454.98|17334.98|10
1622058990000|2021-05-26 19:56:30|17380.63|17260.63|17381.59|17261.59|17381.9|17261.9|17380.63|17260.63|10
1621995980000|2021-05-26 02:26:20|17461.06|17341.06|17462.96|17342.96|17463.07|17343.07|17461.06|17341.06|10
1622059000000|2021-05-26 19:56:40|17382.9|17262.9|17383.62|17263.62|17383.62|17263.62|17382.57|17262.57|9
1621995990000|2021-05-26 02:26:30|17462.46|17342.46|17455.33|17335.33|17462.46|17342.46|17455.33|17335.33|10
1622059010000|2021-05-26 19:56:50|17384.23|17264.23|17388.29|17268.29|17389.47|17269.47|17384.23|17264.23|10
1621996000000|2021-05-26 02:26:40|17455.27|17335.27|17455.44|17335.44|17456.63|17336.63|17455.03|17335.03|10
1622059020000|2021-05-26 19:57:00|17387.71|17267.71|17388.77|17268.77|17389.11|17269.11|17387.65|17267.65|10
1621996010000|2021-05-26 02:26:50|17452.38|17332.38|17453.82|17333.82|17453.82|17333.82|17451.59|17331.59|10
1622059030000|2021-05-26 19:57:10|17388.18|17268.18|17390.33|17270.33|17390.33|17270.33|17387.18|17267.18|10
1621996020000|2021-05-26 02:27:00|17453.61|17333.61|17456.55|17336.55|17458.02|17338.02|17453.61|17333.61|10
1622059040000|2021-05-26 19:57:20|17389.56|17269.56|17392.25|17272.25|17395.17|17275.17|17389.56|17269.56|10
1621996030000|2021-05-26 02:27:10|17456.66|17336.66|17463.27|17343.27|17463.82|17343.82|17456.66|17336.66|10
1622059050000|2021-05-26 19:57:30|17391.92|17271.92|17399.28|17279.28|17399.41|17279.41|17391.92|17271.92|10
1621996040000|2021-05-26 02:27:20|17464.13|17344.13|17470.5|17350.5|17471.18|17351.18|17464.13|17344.13|10
1622059060000|2021-05-26 19:57:40|17400.17|17280.17|17407.07|17287.07|17407.07|17287.07|17400.17|17280.17|10
1621996050000|2021-05-26 02:27:30|17476.42|17356.42|17488.46|17368.46|17488.48|17368.48|17476.42|17356.42|10
1622059070000|2021-05-26 19:57:50|17406.96|17286.96|17415.58|17295.58|17415.58|17295.58|17406.96|17286.96|10
1621996060000|2021-05-26 02:27:40|17489.71|17369.71|17501.23|17381.23|17501.23|17381.23|17489.71|17369.71|10
1622059080000|2021-05-26 19:58:00|17416.28|17296.28|17413.1|17293.1|17416.96|17296.96|17413.1|17293.1|10
1621996070000|2021-05-26 02:27:50|17502.02|17382.02|17513.57|17393.57|17513.57|17393.57|17502.02|17382.02|10
1622059090000|2021-05-26 19:58:10|17412.45|17292.45|17400.04|17280.04|17412.45|17292.45|17400.04|17280.04|10
1621996080000|2021-05-26 02:28:00|17514.02|17394.02|17519.47|17399.47|17519.47|17399.47|17513.62|17393.62|10
1622059100000|2021-05-26 19:58:20|17399.31|17279.31|17400|17280|17400|17280|17398.87|17278.87|10
1621996090000|2021-05-26 02:28:10|17520.06|17400.06|17525.88|17405.88|17527.33|17407.33|17520.06|17400.06|10
1622059110000|2021-05-26 19:58:30|17400.01|17280.01|17403.96|17283.96|17403.96|17283.96|17400.01|17280.01|10
1621996100000|2021-05-26 02:28:20|17526.41|17406.41|17537.3|17417.3|17537.3|17417.3|17526.41|17406.41|10
1622059120000|2021-05-26 19:58:40|17405.66|17285.66|17422.19|17302.19|17422.19|17302.19|17405.66|17285.66|10
1621996110000|2021-05-26 02:28:30|17536.12|17416.12|17527.66|17407.66|17536.12|17416.12|17527.12|17407.12|10
1622059130000|2021-05-26 19:58:50|17424.78|17304.78|17428.9|17308.9|17428.9|17308.9|17424.3|17304.3|10
1621996120000|2021-05-26 02:28:40|17526.91|17406.91|17527.9|17407.9|17529.41|17409.41|17526.81|17406.81|10
1622059140000|2021-05-26 19:59:00|17427.27|17307.27|17428.41|17308.41|17429.37|17309.37|17427.27|17307.27|10
1621996130000|2021-05-26 02:28:50|17531.2|17411.2|17527.47|17407.47|17531.2|17411.2|17527.05|17407.05|10
1622059150000|2021-05-26 19:59:10|17427.67|17307.67|17426.77|17306.77|17427.94|17307.94|17426.14|17306.14|9
1621996140000|2021-05-26 02:29:00|17528.17|17408.17|17533.91|17413.91|17534.96|17414.96|17526.64|17406.64|10
1622059160000|2021-05-26 19:59:20|17427.58|17307.58|17426.24|17306.24|17428.12|17308.12|17426.16|17306.16|10
1621996150000|2021-05-26 02:29:10|17533.65|17413.65|17532.24|17412.24|17536.75|17416.75|17532.15|17412.15|10
1622059170000|2021-05-26 19:59:30|17425.02|17305.02|17420.27|17300.27|17425.02|17305.02|17420.16|17300.16|10
1621996160000|2021-05-26 02:29:20|17531.01|17411.01|17516.85|17396.85|17531.01|17411.01|17516.6|17396.6|10
1622059180000|2021-05-26 19:59:40|17419.39|17299.39|17416.9|17296.9|17419.58|17299.58|17416.13|17296.13|10
1621996170000|2021-05-26 02:29:30|17515.98|17395.98|17517.6|17397.6|17519.79|17399.79|17515.98|17395.98|10
1622059190000|2021-05-26 19:59:50|17416.6|17296.6|17430.2|17310.2|17430.2|17310.2|17416.49|17296.49|10
1621996180000|2021-05-26 02:29:40|17517.36|17397.36|17516.9|17396.9|17517.43|17397.43|17516.62|17396.62|10
1622059200000|2021-05-26 20:00:00|17429.84|17309.84|17424.84|17304.84|17432.53|17312.53|17424.11|17304.11|10
1621996190000|2021-05-26 02:29:50|17518.73|17398.73|17520.8|17400.8|17520.8|17400.8|17517.49|17397.49|10
1622059210000|2021-05-26 20:00:10|17424.31|17304.31|17423.1|17303.1|17424.31|17304.31|17420.47|17300.47|10
1621996200000|2021-05-26 02:30:00|17521.09|17401.09|17527.15|17407.15|17527.15|17407.15|17521.09|17401.09|10
1622059220000|2021-05-26 20:00:20|17425.64|17305.64|17419.81|17299.81|17425.64|17305.64|17419.81|17299.81|9
1621996210000|2021-05-26 02:30:10|17529.27|17409.27|17535.72|17415.72|17535.72|17415.72|17529.27|17409.27|10
1622059230000|2021-05-26 20:00:30|17419.48|17299.48|17408.51|17288.51|17419.48|17299.48|17408.51|17288.51|10
1621996220000|2021-05-26 02:30:20|17536.69|17416.69|17539.41|17419.41|17539.46|17419.46|17536.69|17416.69|10
1622059240000|2021-05-26 20:00:40|17408.25|17288.25|17403.92|17283.92|17408.25|17288.25|17403.92|17283.92|10
1621996230000|2021-05-26 02:30:30|17538.86|17418.86|17543.93|17423.93|17544.33|17424.33|17538.86|17418.86|10
1622059250000|2021-05-26 20:00:50|17402.51|17282.51|17402.08|17282.08|17403.18|17283.18|17400.54|17280.54|10
1621996240000|2021-05-26 02:30:40|17544.98|17424.98|17538.1|17418.1|17545.17|17425.17|17538.1|17418.1|10
1622059260000|2021-05-26 20:01:00|17401.51|17281.51|17401.23|17281.23|17402.4|17282.4|17400.5|17280.5|10
1621996250000|2021-05-26 02:30:50|17538.09|17418.09|17535.47|17415.47|17538.09|17418.09|17535.47|17415.47|10
1622059270000|2021-05-26 20:01:10|17399.55|17279.55|17395.69|17275.69|17400.5|17280.5|17395.69|17275.69|10
1621996260000|2021-05-26 02:31:00|17535.94|17415.94|17538.78|17418.78|17538.78|17418.78|17533.88|17413.88|10
1622059280000|2021-05-26 20:01:20|17393.89|17273.89|17387.72|17267.72|17393.89|17273.89|17386.79|17266.79|10
1621996270000|2021-05-26 02:31:10|17538.04|17418.04|17540.82|17420.82|17541.28|17421.28|17537.2|17417.2|10
1622059290000|2021-05-26 20:01:30|17386.37|17266.37|17373.74|17253.74|17386.37|17266.37|17373.47|17253.47|10
1621996280000|2021-05-26 02:31:20|17539.23|17419.23|17541.53|17421.53|17542.07|17422.07|17539.22|17419.22|10
1622059300000|2021-05-26 20:01:40|17371.93|17251.93|17366.4|17246.4|17371.93|17251.93|17365.06|17245.06|10
1621996290000|2021-05-26 02:31:30|17543.19|17423.19|17538.41|17418.41|17545.03|17425.03|17538.41|17418.41|10
1622059310000|2021-05-26 20:01:50|17367.04|17247.04|17368.5|17248.5|17369.84|17249.84|17367.04|17247.04|10
1621996300000|2021-05-26 02:31:40|17538.45|17418.45|17532.77|17412.77|17538.45|17418.45|17532.77|17412.77|10
1622059320000|2021-05-26 20:02:00|17367.72|17247.72|17362.18|17242.18|17367.72|17247.72|17362.18|17242.18|10
1621996310000|2021-05-26 02:31:50|17532.92|17412.92|17528.69|17408.69|17532.92|17412.92|17528.62|17408.62|10
1622059330000|2021-05-26 20:02:10|17362.73|17242.73|17357.9|17237.9|17363.32|17243.32|17357.9|17237.9|10
1621996320000|2021-05-26 02:32:00|17529.25|17409.25|17522.84|17402.84|17530.33|17410.33|17522.84|17402.84|10
1622059340000|2021-05-26 20:02:20|17357.2|17237.2|17352.44|17232.44|17357.25|17237.25|17352.4|17232.4|10
1621996330000|2021-05-26 02:32:10|17519.95|17399.95|17508.13|17388.13|17519.95|17399.95|17508.13|17388.13|10
1622059350000|2021-05-26 20:02:30|17352.27|17232.27|17351.52|17231.52|17352.53|17232.53|17350.42|17230.42|10
1621996340000|2021-05-26 02:32:20|17500.86|17380.86|17492.72|17372.72|17500.86|17380.86|17492.72|17372.72|10
1622059360000|2021-05-26 20:02:40|17349.97|17229.97|17342.6|17222.6|17349.97|17229.97|17337.96|17217.96|10
1621996350000|2021-05-26 02:32:30|17492.18|17372.18|17486.82|17366.82|17492.18|17372.18|17486.82|17366.82|10
1622059370000|2021-05-26 20:02:50|17342.97|17222.97|17347.84|17227.84|17347.84|17227.84|17342.91|17222.91|10
1621996360000|2021-05-26 02:32:40|17485.48|17365.48|17476.02|17356.02|17485.48|17365.48|17476.02|17356.02|10
1622059380000|2021-05-26 20:03:00|17349.44|17229.44|17350.14|17230.14|17351.19|17231.19|17348.38|17228.38|10
1621996370000|2021-05-26 02:32:50|17476.07|17356.07|17471.9|17351.9|17476.09|17356.09|17471.24|17351.24|10
1622059390000|2021-05-26 20:03:10|17350.98|17230.98|17354.16|17234.16|17354.84|17234.84|17350.98|17230.98|10
1621996380000|2021-05-26 02:33:00|17470.81|17350.81|17466.77|17346.77|17473.42|17353.42|17466.77|17346.77|10
1622059400000|2021-05-26 20:03:20|17353.87|17233.87|17358.34|17238.34|17358.34|17238.34|17353.87|17233.87|10
1621996390000|2021-05-26 02:33:10|17466.45|17346.45|17458.44|17338.44|17466.45|17346.45|17458.33|17338.33|10
1622059410000|2021-05-26 20:03:30|17359.86|17239.86|17359.59|17239.59|17360.68|17240.68|17359.59|17239.59|10
1622059420000|2021-05-26 20:03:40|17358.88|17238.88|17360.38|17240.38|17361.83|17241.83|17358.88|17238.88|10
1621996400000|2021-05-26 02:33:20|17457.1|17337.1|17461.66|17341.66|17461.66|17341.66|17457.07|17337.07|10
1622059430000|2021-05-26 20:03:50|17361.07|17241.07|17355.7|17235.7|17361.13|17241.13|17355.7|17235.7|10
1621996410000|2021-05-26 02:33:30|17463.45|17343.45|17457.95|17337.95|17464.59|17344.59|17457.95|17337.95|10
1622059440000|2021-05-26 20:04:00|17356.12|17236.12|17352.33|17232.33|17356.12|17236.12|17351.88|17231.88|10
1621996420000|2021-05-26 02:33:40|17456.94|17336.94|17452.78|17332.78|17457.8|17337.8|17452.25|17332.25|10
1622059450000|2021-05-26 20:04:10|17352.6|17232.6|17356.63|17236.63|17356.63|17236.63|17352.6|17232.6|10
1621996430000|2021-05-26 02:33:50|17452.56|17332.56|17452.39|17332.39|17454.13|17334.13|17452.13|17332.13|10
1622059460000|2021-05-26 20:04:20|17358.21|17238.21|17362.84|17242.84|17362.84|17242.84|17358.21|17238.21|10
1621996440000|2021-05-26 02:34:00|17452.82|17332.82|17452.53|17332.53|17454.76|17334.76|17452.31|17332.31|10
1622059470000|2021-05-26 20:04:30|17362.89|17242.89|17371.27|17251.27|17371.27|17251.27|17362.89|17242.89|10
1621996450000|2021-05-26 02:34:10|17452.44|17332.44|17454.47|17334.47|17454.47|17334.47|17451.65|17331.65|10
1622059480000|2021-05-26 20:04:40|17370.53|17250.53|17372.86|17252.86|17372.97|17252.97|17370.47|17250.47|10
1621996460000|2021-05-26 02:34:20|17455.4|17335.4|17451.1|17331.1|17455.63|17335.63|17450.02|17330.02|10
1622059490000|2021-05-26 20:04:50|17372.88|17252.88|17371.99|17251.99|17374.23|17254.23|17371.99|17251.99|10
1621996470000|2021-05-26 02:34:30|17453.02|17333.02|17451.18|17331.18|17453.02|17333.02|17450.31|17330.31|10
1622059500000|2021-05-26 20:05:00|17370.99|17250.99|17372.32|17252.32|17372.32|17252.32|17370.81|17250.81|10
1621996480000|2021-05-26 02:34:40|17450.99|17330.99|17446.43|17326.43|17451.56|17331.56|17446.21|17326.21|10
1622059510000|2021-05-26 20:05:10|17372.47|17252.47|17377.58|17257.58|17377.58|17257.58|17372.47|17252.47|10
1622059520000|2021-05-26 20:05:20|17377.63|17257.63|17376.71|17256.71|17379.46|17259.46|17376.71|17256.71|10
1621996490000|2021-05-26 02:34:50|17445.84|17325.84|17444.12|17324.12|17446.29|17326.29|17444.04|17324.04|10
1622059530000|2021-05-26 20:05:30|17375.5|17255.5|17373.21|17253.21|17375.98|17255.98|17373.13|17253.13|10
1621996500000|2021-05-26 02:35:00|17444.14|17324.14|17444.61|17324.61|17445.67|17325.67|17443|17323|10
1622059540000|2021-05-26 20:05:40|17372.3|17252.3|17376.93|17256.93|17376.93|17256.93|17372.3|17252.3|10
1621996510000|2021-05-26 02:35:10|17444.7|17324.7|17454.78|17334.78|17454.78|17334.78|17444.42|17324.42|10
1622059550000|2021-05-26 20:05:50|17377.75|17257.75|17380.19|17260.19|17380.19|17260.19|17377.75|17257.75|10
1621996520000|2021-05-26 02:35:20|17455.72|17335.72|17451.35|17331.35|17458.33|17338.33|17451.35|17331.35|10
1622059560000|2021-05-26 20:06:00|17379.62|17259.62|17380.31|17260.31|17381.44|17261.44|17379.62|17259.62|10
1621996530000|2021-05-26 02:35:30|17449.49|17329.49|17439.46|17319.46|17449.49|17329.49|17439.46|17319.46|10
1622059570000|2021-05-26 20:06:10|17381.31|17261.31|17386.02|17266.02|17386.02|17266.02|17381.31|17261.31|10
1621996540000|2021-05-26 02:35:40|17439.72|17319.72|17429.24|17309.24|17439.83|17319.83|17429.24|17309.24|10
1622059580000|2021-05-26 20:06:20|17385.52|17265.52|17385.06|17265.06|17386.88|17266.88|17385.06|17265.06|10
1621996550000|2021-05-26 02:35:50|17427.96|17307.96|17424|17304|17427.96|17307.96|17422.46|17302.46|10
1622059590000|2021-05-26 20:06:30|17385.1|17265.1|17384.38|17264.38|17385.79|17265.79|17384.38|17264.38|10
1621996560000|2021-05-26 02:36:00|17422.78|17302.78|17419.81|17299.81|17422.8|17302.8|17419.81|17299.81|10
1622059600000|2021-05-26 20:06:40|17388.71|17268.71|17385.73|17265.73|17388.71|17268.71|17385.64|17265.64|10
1621996570000|2021-05-26 02:36:10|17420.18|17300.18|17418.07|17298.07|17420.54|17300.54|17418.07|17298.07|10
1622059610000|2021-05-26 20:06:50|17385.67|17265.67|17381.14|17261.14|17386.03|17266.03|17381.14|17261.14|10
1621996580000|2021-05-26 02:36:20|17417.51|17297.51|17407.26|17287.26|17417.51|17297.51|17407.26|17287.26|10
1622059620000|2021-05-26 20:07:00|17379.71|17259.71|17377.39|17257.39|17379.71|17259.71|17377.05|17257.05|10
1621996590000|2021-05-26 02:36:30|17405.93|17285.93|17394.47|17274.47|17405.93|17285.93|17394.47|17274.47|9
1622059630000|2021-05-26 20:07:10|17376.86|17256.86|17382.17|17262.17|17382.17|17262.17|17376.79|17256.79|10
1622059640000|2021-05-26 20:07:20|17382.11|17262.11|17385.25|17265.25|17385.48|17265.48|17382.11|17262.11|10
1621996600000|2021-05-26 02:36:40|17393.72|17273.72|17394.23|17274.23|17395.92|17275.92|17393.72|17273.72|10
1622059650000|2021-05-26 20:07:30|17385.26|17265.26|17386.28|17266.28|17386.62|17266.62|17385.26|17265.26|10
1621996610000|2021-05-26 02:36:50|17392.85|17272.85|17392.14|17272.14|17393.2|17273.2|17392.01|17272.01|10
1622059660000|2021-05-26 20:07:40|17386.32|17266.32|17389.58|17269.58|17389.58|17269.58|17386.32|17266.32|10
1621996620000|2021-05-26 02:37:00|17391.26|17271.26|17391.95|17271.95|17391.95|17271.95|17389.27|17269.27|10
1622059670000|2021-05-26 20:07:50|17389.54|17269.54|17391.44|17271.44|17391.44|17271.44|17389.33|17269.33|10
1621996630000|2021-05-26 02:37:10|17392.59|17272.59|17400.37|17280.37|17400.37|17280.37|17392.59|17272.59|10
1622059680000|2021-05-26 20:08:00|17391.36|17271.36|17392.24|17272.24|17392.51|17272.51|17391.1|17271.1|10
1621996640000|2021-05-26 02:37:20|17402.6|17282.6|17406.21|17286.21|17406.21|17286.21|17402.6|17282.6|10
1622059690000|2021-05-26 20:08:10|17392.68|17272.68|17394.48|17274.48|17394.48|17274.48|17392.68|17272.68|10
1621996650000|2021-05-26 02:37:30|17408.14|17288.14|17411.82|17291.82|17414.05|17294.05|17408.14|17288.14|10
1622059700000|2021-05-26 20:08:20|17394.73|17274.73|17396.53|17276.53|17396.53|17276.53|17394.73|17274.73|10
1621996660000|2021-05-26 02:37:40|17412.5|17292.5|17416.34|17296.34|17416.88|17296.88|17412.5|17292.5|10
1622059710000|2021-05-26 20:08:30|17397.23|17277.23|17399.28|17279.28|17399.28|17279.28|17396.8|17276.8|10
1621996670000|2021-05-26 02:37:50|17417.9|17297.9|17418.09|17298.09|17418.79|17298.79|17417.02|17297.02|10
1622059720000|2021-05-26 20:08:40|17398.78|17278.78|17396.83|17276.83|17398.78|17278.78|17396.83|17276.83|9
1621996680000|2021-05-26 02:38:00|17417.91|17297.91|17417.98|17297.98|17417.98|17297.98|17415.98|17295.98|10
1622059730000|2021-05-26 20:08:50|17397.03|17277.03|17394.31|17274.31|17397.03|17277.03|17394.08|17274.08|10
1621996690000|2021-05-26 02:38:10|17418.49|17298.49|17424.51|17304.51|17425|17305|17418.49|17298.49|10
1622059740000|2021-05-26 20:09:00|17393.93|17273.93|17391.41|17271.41|17394.21|17274.21|17391.41|17271.41|10
1621996700000|2021-05-26 02:38:20|17425.84|17305.84|17426.87|17306.87|17427.81|17307.81|17425.84|17305.84|10
1622059750000|2021-05-26 20:09:10|17391.77|17271.77|17400.53|17280.53|17400.53|17280.53|17391.77|17271.77|10
1621996710000|2021-05-26 02:38:30|17427.11|17307.11|17426.59|17306.59|17427.11|17307.11|17425.22|17305.22|10
1622059760000|2021-05-26 20:09:20|17400.51|17280.51|17408.99|17288.99|17408.99|17288.99|17400.51|17280.51|10
1621996720000|2021-05-26 02:38:40|17426.63|17306.63|17427.7|17307.7|17427.71|17307.71|17426.63|17306.63|9
1622059770000|2021-05-26 20:09:30|17410|17290|17411.5|17291.5|17412.01|17292.01|17409.4|17289.4|10
1621996730000|2021-05-26 02:38:50|17425.96|17305.96|17417.16|17297.16|17425.96|17305.96|17416.04|17296.04|10
1622059780000|2021-05-26 20:09:40|17412.07|17292.07|17412.36|17292.36|17412.36|17292.36|17411.41|17291.41|10
1621996740000|2021-05-26 02:39:00|17416.62|17296.62|17416.88|17296.88|17417.01|17297.01|17415.83|17295.83|10
1622059790000|2021-05-26 20:09:50|17412.2|17292.2|17413.55|17293.55|17413.55|17293.55|17412.2|17292.2|10
1621996750000|2021-05-26 02:39:10|17417.09|17297.09|17417.91|17297.91|17419.72|17299.72|17417.09|17297.09|10
1622059800000|2021-05-26 20:10:00|17413.65|17293.65|17414.79|17294.79|17414.79|17294.79|17413.16|17293.16|10
1621996760000|2021-05-26 02:39:20|17417.26|17297.26|17415.95|17295.95|17417.26|17297.26|17412.47|17292.47|10
1622059810000|2021-05-26 20:10:10|17415.38|17295.38|17415.4|17295.4|17415.95|17295.95|17415.15|17295.15|10
1621996770000|2021-05-26 02:39:30|17416.09|17296.09|17411.97|17291.97|17416.09|17296.09|17411.88|17291.88|10
1622059820000|2021-05-26 20:10:20|17415.44|17295.44|17417.01|17297.01|17417.01|17297.01|17415.13|17295.13|9
1621996780000|2021-05-26 02:39:40|17412.93|17292.93|17409.01|17289.01|17412.93|17292.93|17408.12|17288.12|10
1622059830000|2021-05-26 20:10:30|17417.5|17297.5|17418.63|17298.63|17418.63|17298.63|17417.5|17297.5|10
1621996790000|2021-05-26 02:39:50|17408.8|17288.8|17409.12|17289.12|17410.14|17290.14|17408.53|17288.53|10
1622059840000|2021-05-26 20:10:40|17418.72|17298.72|17418.37|17298.37|17419.14|17299.14|17418.29|17298.29|10
1621996800000|2021-05-26 02:40:00|17409.47|17289.47|17408.05|17288.05|17411.03|17291.03|17407.04|17287.04|10
1622059850000|2021-05-26 20:10:50|17418.39|17298.39|17419.21|17299.21|17419.7|17299.7|17418.39|17298.39|10
1621996810000|2021-05-26 02:40:10|17406.74|17286.74|17400.62|17280.62|17406.74|17286.74|17400.62|17280.62|10
1622059860000|2021-05-26 20:11:00|17419.55|17299.55|17417.65|17297.65|17419.55|17299.55|17417.65|17297.65|10
1621996820000|2021-05-26 02:40:20|17400.96|17280.96|17401.04|17281.04|17401.25|17281.25|17398.47|17278.47|10
1622059870000|2021-05-26 20:11:10|17417.59|17297.59|17421.7|17301.7|17421.7|17301.7|17417.42|17297.42|10
1621996830000|2021-05-26 02:40:30|17401.49|17281.49|17398.48|17278.48|17401.49|17281.49|17397.68|17277.68|9
1622059880000|2021-05-26 20:11:20|17422|17302|17428.53|17308.53|17428.55|17308.55|17422|17302|9
1621996840000|2021-05-26 02:40:40|17399.46|17279.46|17395.85|17275.85|17399.46|17279.46|17395.66|17275.66|10
1622059890000|2021-05-26 20:11:30|17428.71|17308.71|17435.11|17315.11|17435.11|17315.11|17428.22|17308.22|10
1621996850000|2021-05-26 02:40:50|17394.64|17274.64|17383.78|17263.78|17394.64|17274.64|17383.78|17263.78|10
1622059900000|2021-05-26 20:11:40|17434.86|17314.86|17435.09|17315.09|17437.35|17317.35|17434.86|17314.86|10
1621996860000|2021-05-26 02:41:00|17379.19|17259.19|17374.57|17254.57|17379.19|17259.19|17374.55|17254.55|10
1621996870000|2021-05-26 02:41:10|17373.89|17253.89|17371.3|17251.3|17373.89|17253.89|17368.65|17248.65|10
1622059910000|2021-05-26 20:11:50|17435.32|17315.32|17433.04|17313.04|17435.32|17315.32|17433.04|17313.04|10
1621996880000|2021-05-26 02:41:20|17373.07|17253.07|17372.75|17252.75|17374.23|17254.23|17372.33|17252.33|10
1621996890000|2021-05-26 02:41:30|17372.71|17252.71|17368.31|17248.31|17373.28|17253.28|17367.35|17247.35|10
1622059920000|2021-05-26 20:12:00|17432.39|17312.39|17432.58|17312.58|17435.92|17315.92|17432.36|17312.36|10
1621996900000|2021-05-26 02:41:40|17366.77|17246.77|17349.52|17229.52|17366.77|17246.77|17349.52|17229.52|10
1622059930000|2021-05-26 20:12:10|17432.59|17312.59|17431.25|17311.25|17432.96|17312.96|17431.25|17311.25|10
1621996910000|2021-05-26 02:41:50|17347.04|17227.04|17330.21|17210.21|17347.04|17227.04|17330.15|17210.15|10
1622059940000|2021-05-26 20:12:20|17431.27|17311.27|17427.79|17307.79|17431.27|17311.27|17427.79|17307.79|10
1621996920000|2021-05-26 02:42:00|17329.66|17209.66|17337.59|17217.59|17338.28|17218.28|17329.66|17209.66|10
1622059950000|2021-05-26 20:12:30|17428.48|17308.48|17429.94|17309.94|17429.94|17309.94|17428.21|17308.21|10
1621996930000|2021-05-26 02:42:10|17337.48|17217.48|17339.47|17219.47|17339.47|17219.47|17336.62|17216.62|9
1622059960000|2021-05-26 20:12:40|17430.57|17310.57|17431.22|17311.22|17431.22|17311.22|17430.34|17310.34|10
1621996940000|2021-05-26 02:42:20|17341.56|17221.56|17347.44|17227.44|17349.13|17229.13|17341.56|17221.56|10
1622059970000|2021-05-26 20:12:50|17431.38|17311.38|17432.58|17312.58|17432.58|17312.58|17431.2|17311.2|10
1621996950000|2021-05-26 02:42:30|17343.88|17223.88|17346.42|17226.42|17346.84|17226.84|17343.88|17223.88|10
1622059980000|2021-05-26 20:13:00|17432.56|17312.56|17435.25|17315.25|17435.25|17315.25|17432.56|17312.56|10
1621996960000|2021-05-26 02:42:40|17346.52|17226.52|17346.45|17226.45|17346.83|17226.83|17345.64|17225.64|9
1622059990000|2021-05-26 20:13:10|17435.62|17315.62|17437.36|17317.36|17437.77|17317.77|17435.62|17315.62|10
1621996970000|2021-05-26 02:42:50|17347.09|17227.09|17340.05|17220.05|17347.09|17227.09|17340.05|17220.05|10
1622060000000|2021-05-26 20:13:20|17437.59|17317.59|17441.36|17321.36|17441.45|17321.45|17437.28|17317.28|10
1621996980000|2021-05-26 02:43:00|17337.52|17217.52|17335.13|17215.13|17337.52|17217.52|17335.13|17215.13|10
1622060010000|2021-05-26 20:13:30|17441.05|17321.05|17447.45|17327.45|17447.84|17327.84|17441.05|17321.05|10
1621996990000|2021-05-26 02:43:10|17333.91|17213.91|17335.28|17215.28|17335.28|17215.28|17332.22|17212.22|10
1622060020000|2021-05-26 20:13:40|17447.61|17327.61|17450.47|17330.47|17451.45|17331.45|17447.61|17327.61|10
1621997000000|2021-05-26 02:43:20|17336.03|17216.03|17342.73|17222.73|17342.73|17222.73|17336.03|17216.03|10
1622060030000|2021-05-26 20:13:50|17450.85|17330.85|17451.81|17331.81|17453.23|17333.23|17450.85|17330.85|10
1622060040000|2021-05-26 20:14:00|17451.94|17331.94|17452.62|17332.62|17452.62|17332.62|17451.27|17331.27|10
1621997010000|2021-05-26 02:43:30|17343.64|17223.64|17348.31|17228.31|17348.83|17228.83|17343.64|17223.64|10
1622060050000|2021-05-26 20:14:10|17453.33|17333.33|17451.94|17331.94|17453.53|17333.53|17451.59|17331.59|10
1621997020000|2021-05-26 02:43:40|17348.81|17228.81|17350.03|17230.03|17352.09|17232.09|17348.81|17228.81|10
1622060060000|2021-05-26 20:14:20|17452.09|17332.09|17449.6|17329.6|17452.25|17332.25|17449.6|17329.6|10
1621997030000|2021-05-26 02:43:50|17349.48|17229.48|17346.65|17226.65|17350|17230|17346.65|17226.65|10
1622060070000|2021-05-26 20:14:30|17447.81|17327.81|17439.71|17319.71|17447.81|17327.81|17439.71|17319.71|10
1621997040000|2021-05-26 02:44:00|17345.52|17225.52|17344.24|17224.24|17345.68|17225.68|17342.82|17222.82|10
1622060080000|2021-05-26 20:14:40|17440.02|17320.02|17436|17316|17440.02|17320.02|17435.64|17315.64|10
1621997050000|2021-05-26 02:44:10|17344.34|17224.34|17349.34|17229.34|17349.34|17229.34|17344.34|17224.34|9
1622060090000|2021-05-26 20:14:50|17436.23|17316.23|17438.72|17318.72|17438.72|17318.72|17435.08|17315.08|9
1621997060000|2021-05-26 02:44:20|17352.04|17232.04|17363.86|17243.86|17363.86|17243.86|17352.04|17232.04|10
1622060100000|2021-05-26 20:15:00|17439.83|17319.83|17439.02|17319.02|17439.83|17319.83|17437.99|17317.99|10
1621997070000|2021-05-26 02:44:30|17364.9|17244.9|17372.96|17252.96|17373.33|17253.33|17364.9|17244.9|10
1622060110000|2021-05-26 20:15:10|17434.95|17314.95|17431.09|17311.09|17434.95|17314.95|17431.04|17311.04|10
1621997080000|2021-05-26 02:44:40|17372.81|17252.81|17395.87|17275.87|17396|17276|17372.81|17252.81|10
1622060120000|2021-05-26 20:15:20|17430.84|17310.84|17431.87|17311.87|17431.91|17311.91|17430.38|17310.38|10
1621997090000|2021-05-26 02:44:50|17394.33|17274.33|17404.55|17284.55|17407.95|17287.95|17394.33|17274.33|10
1622060130000|2021-05-26 20:15:30|17431.86|17311.86|17432.06|17312.06|17433.02|17313.02|17431.86|17311.86|10
1621997100000|2021-05-26 02:45:00|17402.55|17282.55|17414.64|17294.64|17414.64|17294.64|17399.9|17279.9|10
1622060140000|2021-05-26 20:15:40|17432.02|17312.02|17429.38|17309.38|17432.28|17312.28|17429.38|17309.38|10
1621997110000|2021-05-26 02:45:10|17417.63|17297.63|17418.97|17298.97|17423.01|17303.01|17417.63|17297.63|10
1622060150000|2021-05-26 20:15:50|17429.45|17309.45|17425.06|17305.06|17431|17311|17425.06|17305.06|10
1621997120000|2021-05-26 02:45:20|17413.99|17293.99|17404.71|17284.71|17413.99|17293.99|17403.88|17283.88|10
1622060160000|2021-05-26 20:16:00|17423.03|17303.03|17424.44|17304.44|17424.44|17304.44|17420.56|17300.56|10
1621997130000|2021-05-26 02:45:30|17404.05|17284.05|17378.82|17258.82|17404.05|17284.05|17378.82|17258.82|10
1622060170000|2021-05-26 20:16:10|17426.26|17306.26|17433|17313|17433|17313|17426.05|17306.05|10
1621997140000|2021-05-26 02:45:40|17378.52|17258.52|17369.01|17249.01|17378.52|17258.52|17369.01|17249.01|10
1622060180000|2021-05-26 20:16:20|17434.16|17314.16|17445.02|17325.02|17445.02|17325.02|17434.16|17314.16|10
1621997150000|2021-05-26 02:45:50|17363.82|17243.82|17353.3|17233.3|17363.82|17243.82|17353.3|17233.3|10
1622060190000|2021-05-26 20:16:30|17445.58|17325.58|17453.55|17333.55|17453.55|17333.55|17445.58|17325.58|10
1621997160000|2021-05-26 02:46:00|17352.23|17232.23|17338.84|17218.84|17352.23|17232.23|17338.84|17218.84|10
1622060200000|2021-05-26 20:16:40|17454.19|17334.19|17457.39|17337.39|17457.39|17337.39|17454.19|17334.19|10
1621997170000|2021-05-26 02:46:10|17338.1|17218.1|17333.74|17213.74|17338.32|17218.32|17333.74|17213.74|10
1622060210000|2021-05-26 20:16:50|17456.9|17336.9|17463.35|17343.35|17463.35|17343.35|17456.59|17336.59|10
1621997180000|2021-05-26 02:46:20|17333.01|17213.01|17328.84|17208.84|17333.01|17213.01|17327.82|17207.82|10
1622060220000|2021-05-26 20:17:00|17463.58|17343.58|17470.64|17350.64|17470.73|17350.73|17463.58|17343.58|9
1621997190000|2021-05-26 02:46:30|17329.97|17209.97|17311.53|17191.53|17329.97|17209.97|17311.53|17191.53|10
1622060230000|2021-05-26 20:17:10|17470.77|17350.77|17467.42|17347.42|17471.16|17351.16|17467.42|17347.42|10
1621997200000|2021-05-26 02:46:40|17311.5|17191.5|17292.47|17172.47|17311.5|17191.5|17292.47|17172.47|10
1622060240000|2021-05-26 20:17:20|17465.91|17345.91|17461.49|17341.49|17465.91|17345.91|17461.1|17341.1|10
1621997210000|2021-05-26 02:46:50|17292.75|17172.75|17262.07|17142.07|17292.75|17172.75|17262.07|17142.07|10
1622060250000|2021-05-26 20:17:30|17461.88|17341.88|17464.02|17344.02|17464.02|17344.02|17460.82|17340.82|10
1621997220000|2021-05-26 02:47:00|17264.48|17144.48|17279.88|17159.88|17280.83|17160.83|17262.06|17142.06|10
1622060260000|2021-05-26 20:17:40|17464.11|17344.11|17469.87|17349.87|17469.87|17349.87|17464.1|17344.1|10
1621997230000|2021-05-26 02:47:10|17287.41|17167.41|17284.55|17164.55|17287.52|17167.52|17283.32|17163.32|10
1622060270000|2021-05-26 20:17:50|17470.31|17350.31|17471.94|17351.94|17471.95|17351.95|17469.74|17349.74|10
1622060280000|2021-05-26 20:18:00|17472.34|17352.34|17471.58|17351.58|17472.46|17352.46|17471.36|17351.36|10
1621997240000|2021-05-26 02:47:20|17284.07|17164.07|17274.14|17154.14|17284.07|17164.07|17273.02|17153.02|10
1622060290000|2021-05-26 20:18:10|17471.69|17351.69|17476.63|17356.63|17476.63|17356.63|17471.69|17351.69|10
1621997250000|2021-05-26 02:47:30|17271.84|17151.84|17270.43|17150.43|17271.84|17151.84|17267.99|17147.99|10
1622060300000|2021-05-26 20:18:20|17476.16|17356.16|17484.38|17364.38|17484.38|17364.38|17476.16|17356.16|10
1621997260000|2021-05-26 02:47:40|17269.68|17149.68|17278.21|17158.21|17278.21|17158.21|17269.68|17149.68|10
1622060310000|2021-05-26 20:18:30|17484|17364|17488.67|17368.67|17488.67|17368.67|17483.94|17363.94|10
1621997270000|2021-05-26 02:47:50|17279.19|17159.19|17282.25|17162.25|17283.48|17163.48|17279.19|17159.19|10
1622060320000|2021-05-26 20:18:40|17487.83|17367.83|17488.46|17368.46|17489.23|17369.23|17486.85|17366.85|10
1621997280000|2021-05-26 02:48:00|17283.37|17163.37|17294.7|17174.7|17294.7|17174.7|17283.37|17163.37|10
1622060330000|2021-05-26 20:18:50|17487.28|17367.28|17488.81|17368.81|17490.08|17370.08|17487.28|17367.28|10
1621997290000|2021-05-26 02:48:10|17299.67|17179.67|17314.81|17194.81|17314.81|17194.81|17299.67|17179.67|10
1622060340000|2021-05-26 20:19:00|17488.58|17368.58|17488.7|17368.7|17488.7|17368.7|17486.3|17366.3|10
1621997300000|2021-05-26 02:48:20|17313.86|17193.86|17314.47|17194.47|17314.47|17194.47|17312.16|17192.16|10
1622060350000|2021-05-26 20:19:10|17489.68|17369.68|17494.99|17374.99|17494.99|17374.99|17489.39|17369.39|10
1621997310000|2021-05-26 02:48:30|17314.37|17194.37|17306.83|17186.83|17314.37|17194.37|17305.96|17185.96|10
1622060360000|2021-05-26 20:19:20|17494.67|17374.67|17500.04|17380.04|17500.04|17380.04|17494.32|17374.32|10
1621997320000|2021-05-26 02:48:40|17307.89|17187.89|17307.59|17187.59|17310.14|17190.14|17307.59|17187.59|10
1622060370000|2021-05-26 20:19:30|17500.26|17380.26|17509.86|17389.86|17509.86|17389.86|17499.36|17379.36|10
1621997330000|2021-05-26 02:48:50|17305.97|17185.97|17300.97|17180.97|17305.97|17185.97|17300.97|17180.97|10
1622060380000|2021-05-26 20:19:40|17510.13|17390.13|17513.88|17393.88|17513.93|17393.93|17509.68|17389.68|10
1621997340000|2021-05-26 02:49:00|17300.94|17180.94|17298.68|17178.68|17300.94|17180.94|17296.37|17176.37|10
1622060390000|2021-05-26 20:19:50|17515.86|17395.86|17512.17|17392.17|17515.86|17395.86|17511.59|17391.59|10
1621997350000|2021-05-26 02:49:10|17298.79|17178.79|17305.55|17185.55|17305.61|17185.61|17298.79|17178.79|10
1622060400000|2021-05-26 20:20:00|17513.11|17393.11|17516.23|17396.23|17516.23|17396.23|17513.03|17393.03|10
1621997360000|2021-05-26 02:49:20|17305.88|17185.88|17304.11|17184.11|17307.48|17187.48|17303.26|17183.26|10
1622060410000|2021-05-26 20:20:10|17515.92|17395.92|17525.15|17405.15|17525.15|17405.15|17515.7|17395.7|9
1621997370000|2021-05-26 02:49:30|17303.42|17183.42|17306.09|17186.09|17306.09|17186.09|17303.42|17183.42|10
1622060420000|2021-05-26 20:20:20|17525.57|17405.57|17533.88|17413.88|17534.06|17414.06|17525.57|17405.57|10
1621997380000|2021-05-26 02:49:40|17306.58|17186.58|17305.76|17185.76|17306.81|17186.81|17305.54|17185.54|10
1622060430000|2021-05-26 20:20:30|17533.84|17413.84|17539.58|17419.58|17539.58|17419.58|17533.84|17413.84|10
1621997390000|2021-05-26 02:49:50|17305.86|17185.86|17313.52|17193.52|17313.55|17193.55|17305.86|17185.86|10
1622060440000|2021-05-26 20:20:40|17540.9|17420.9|17545.25|17425.25|17545.25|17425.25|17540.9|17420.9|10
1621997400000|2021-05-26 02:50:00|17314.62|17194.62|17319.39|17199.39|17319.39|17199.39|17314.62|17194.62|10
1622060450000|2021-05-26 20:20:50|17546.17|17426.17|17545.46|17425.46|17547.31|17427.31|17545.4|17425.4|10
1621997410000|2021-05-26 02:50:10|17320.76|17200.76|17321.27|17201.27|17322.05|17202.05|17320.62|17200.62|10
1622060460000|2021-05-26 20:21:00|17545.13|17425.13|17539.44|17419.44|17545.13|17425.13|17539|17419|10
1621997420000|2021-05-26 02:50:20|17320.52|17200.52|17323.46|17203.46|17323.46|17203.46|17318.39|17198.39|10
1622060470000|2021-05-26 20:21:10|17537.6|17417.6|17534.16|17414.16|17539.43|17419.43|17534.16|17414.16|10
1621997430000|2021-05-26 02:50:30|17321.46|17201.46|17318.93|17198.93|17321.48|17201.48|17318.93|17198.93|10
1622060480000|2021-05-26 20:21:20|17533.89|17413.89|17540.18|17420.18|17540.18|17420.18|17533.89|17413.89|10
1621997440000|2021-05-26 02:50:40|17318.99|17198.99|17323|17203|17323|17203|17318.11|17198.11|10
1622060490000|2021-05-26 20:21:30|17541.82|17421.82|17548.17|17428.17|17548.17|17428.17|17541.78|17421.78|10
1621997450000|2021-05-26 02:50:50|17323.49|17203.49|17326.38|17206.38|17326.38|17206.38|17322.81|17202.81|10
1622060500000|2021-05-26 20:21:40|17548.6|17428.6|17553.15|17433.15|17553.15|17433.15|17548.6|17428.6|10
1621997460000|2021-05-26 02:51:00|17327.16|17207.16|17332.7|17212.7|17333.58|17213.58|17327.16|17207.16|10
1622060510000|2021-05-26 20:21:50|17553.4|17433.4|17550.09|17430.09|17553.4|17433.4|17549.32|17429.32|10
1621997470000|2021-05-26 02:51:10|17334.4|17214.4|17341.77|17221.77|17342.07|17222.07|17334.4|17214.4|10
1622060520000|2021-05-26 20:22:00|17551.52|17431.52|17561.33|17441.33|17561.33|17441.33|17551.07|17431.07|10
1622060530000|2021-05-26 20:22:10|17561.54|17441.54|17562.37|17442.37|17562.63|17442.63|17560.3|17440.3|10
1621997480000|2021-05-26 02:51:20|17342.13|17222.13|17342.37|17222.37|17343.69|17223.69|17341.65|17221.65|10
1622060540000|2021-05-26 20:22:20|17560.09|17440.09|17559.62|17439.62|17560.76|17440.76|17558.52|17438.52|10
1621997490000|2021-05-26 02:51:30|17342.18|17222.18|17334.4|17214.4|17342.18|17222.18|17334.4|17214.4|10
1622060550000|2021-05-26 20:22:30|17560.01|17440.01|17564.6|17444.6|17564.6|17444.6|17560.01|17440.01|10
1621997500000|2021-05-26 02:51:40|17333.58|17213.58|17332.77|17212.77|17333.78|17213.78|17332.37|17212.37|10
1622060560000|2021-05-26 20:22:40|17564.63|17444.63|17565.65|17445.65|17566.88|17446.88|17564.17|17444.17|10
1621997510000|2021-05-26 02:51:50|17332.44|17212.44|17324.93|17204.93|17332.44|17212.44|17324.93|17204.93|10
1622060570000|2021-05-26 20:22:50|17563.98|17443.98|17564.97|17444.97|17565.06|17445.06|17563.72|17443.72|10
1621997520000|2021-05-26 02:52:00|17324.43|17204.43|17325.86|17205.86|17326.05|17206.05|17321.77|17201.77|10
1622060580000|2021-05-26 20:23:00|17564.37|17444.37|17561.84|17441.84|17564.54|17444.54|17561.84|17441.84|10
1621997530000|2021-05-26 02:52:10|17326.18|17206.18|17336.99|17216.99|17336.99|17216.99|17326.18|17206.18|10
1622060590000|2021-05-26 20:23:10|17561.82|17441.82|17563.18|17443.18|17563.9|17443.9|17561.82|17441.82|10
1621997540000|2021-05-26 02:52:20|17336.06|17216.06|17338.98|17218.98|17339.3|17219.3|17336.06|17216.06|10
1622060600000|2021-05-26 20:23:20|17563.29|17443.29|17567.65|17447.65|17568.28|17448.28|17563.29|17443.29|10
1621997550000|2021-05-26 02:52:30|17338.4|17218.4|17341.18|17221.18|17341.51|17221.51|17338.4|17218.4|10
1622060610000|2021-05-26 20:23:30|17568.12|17448.12|17569.51|17449.51|17569.51|17449.51|17567.52|17447.52|10
1621997560000|2021-05-26 02:52:40|17340.91|17220.91|17340.4|17220.4|17341.24|17221.24|17339.98|17219.98|10
1622060620000|2021-05-26 20:23:40|17570.82|17450.82|17573.38|17453.38|17573.52|17453.52|17570.82|17450.82|10
1621997570000|2021-05-26 02:52:50|17340.55|17220.55|17339.12|17219.12|17341.1|17221.1|17338.22|17218.22|10
1622060630000|2021-05-26 20:23:50|17573.75|17453.75|17577.78|17457.78|17577.78|17457.78|17573.29|17453.29|10
1621997580000|2021-05-26 02:53:00|17338.48|17218.48|17337.45|17217.45|17338.74|17218.74|17336.81|17216.81|10
1622060640000|2021-05-26 20:24:00|17578.12|17458.12|17581.56|17461.56|17581.83|17461.83|17578.12|17458.12|10
1621997590000|2021-05-26 02:53:10|17338.14|17218.14|17341.96|17221.96|17341.96|17221.96|17337.6|17217.6|10
1622060650000|2021-05-26 20:24:10|17580.86|17460.86|17584.24|17464.24|17585.29|17465.29|17580.86|17460.86|10
1621997600000|2021-05-26 02:53:20|17342.71|17222.71|17350.76|17230.76|17350.99|17230.99|17342.71|17222.71|10
1622060660000|2021-05-26 20:24:20|17584.46|17464.46|17584.8|17464.8|17584.96|17464.96|17584.21|17464.21|10
1621997610000|2021-05-26 02:53:30|17350.71|17230.71|17354.33|17234.33|17355.48|17235.48|17350.71|17230.71|10
1622060670000|2021-05-26 20:24:30|17583.13|17463.13|17584.82|17464.82|17584.82|17464.82|17581.74|17461.74|10
1621997620000|2021-05-26 02:53:40|17354.32|17234.32|17357.05|17237.05|17357.28|17237.28|17353.92|17233.92|10
1622060680000|2021-05-26 20:24:40|17584.92|17464.92|17592.57|17472.57|17592.57|17472.57|17584.92|17464.92|10
1621997630000|2021-05-26 02:53:50|17358.56|17238.56|17356.05|17236.05|17358.63|17238.63|17356.05|17236.05|10
1622060690000|2021-05-26 20:24:50|17593.16|17473.16|17593.57|17473.57|17593.57|17473.57|17592.05|17472.05|10
1621997640000|2021-05-26 02:54:00|17356.18|17236.18|17351.38|17231.38|17356.36|17236.36|17351.38|17231.38|10
1622060700000|2021-05-26 20:25:00|17594.08|17474.08|17601.2|17481.2|17601.2|17481.2|17593.91|17473.91|10
1621997650000|2021-05-26 02:54:10|17350.19|17230.19|17349.12|17229.12|17350.81|17230.81|17349.12|17229.12|10
1622060710000|2021-05-26 20:25:10|17600.69|17480.69|17600.09|17480.09|17601.43|17481.43|17600|17480|10
1621997660000|2021-05-26 02:54:20|17349.66|17229.66|17351.19|17231.19|17351.49|17231.49|17349.66|17229.66|10
1622060720000|2021-05-26 20:25:20|17599.59|17479.59|17600.64|17480.64|17600.64|17480.64|17598.86|17478.86|10
1621997670000|2021-05-26 02:54:30|17351.59|17231.59|17355.88|17235.88|17355.88|17235.88|17351.59|17231.59|10
1622060730000|2021-05-26 20:25:30|17601.28|17481.28|17603.04|17483.04|17603.23|17483.23|17601.28|17481.28|10
1621997680000|2021-05-26 02:54:40|17357.15|17237.15|17364.93|17244.93|17364.93|17244.93|17357.15|17237.15|10
1622060740000|2021-05-26 20:25:40|17603.25|17483.25|17608.12|17488.12|17608.12|17488.12|17602.73|17482.73|10
1621997690000|2021-05-26 02:54:50|17364.71|17244.71|17371.07|17251.07|17371.07|17251.07|17364.71|17244.71|10
1622060750000|2021-05-26 20:25:50|17608.65|17488.65|17616|17496|17616|17496|17608.65|17488.65|10
1621997700000|2021-05-26 02:55:00|17370.85|17250.85|17377.84|17257.84|17379.3|17259.3|17370.55|17250.55|10
1622060760000|2021-05-26 20:26:00|17616.75|17496.75|17620.02|17500.02|17620.96|17500.96|17616.75|17496.75|10
1621997710000|2021-05-26 02:55:10|17377.89|17257.89|17384.24|17264.24|17385.2|17265.2|17377.89|17257.89|10
1622060770000|2021-05-26 20:26:10|17620.94|17500.94|17614.98|17494.98|17621.15|17501.15|17614.98|17494.98|10
1621997720000|2021-05-26 02:55:20|17386.32|17266.32|17383.17|17263.17|17386.32|17266.32|17382.18|17262.18|10
1622060780000|2021-05-26 20:26:20|17615.08|17495.08|17611.74|17491.74|17615.08|17495.08|17611.66|17491.66|10
1621997730000|2021-05-26 02:55:30|17383.75|17263.75|17382.85|17262.85|17383.75|17263.75|17382.39|17262.39|10
1622060790000|2021-05-26 20:26:30|17612.58|17492.58|17610.24|17490.24|17613.2|17493.2|17609.58|17489.58|10
1621997740000|2021-05-26 02:55:40|17382.71|17262.71|17387.27|17267.27|17387.55|17267.55|17381.18|17261.18|10
1622060800000|2021-05-26 20:26:40|17610.26|17490.26|17614.02|17494.02|17614.02|17494.02|17610.26|17490.26|10
1621997750000|2021-05-26 02:55:50|17387.62|17267.62|17392.14|17272.14|17392.14|17272.14|17387.62|17267.62|10
1622060810000|2021-05-26 20:26:50|17613.92|17493.92|17619.38|17499.38|17619.38|17499.38|17613.92|17493.92|10
1621997760000|2021-05-26 02:56:00|17392.29|17272.29|17396.69|17276.69|17396.69|17276.69|17392.29|17272.29|10
1622060820000|2021-05-26 20:27:00|17620.33|17500.33|17618.76|17498.76|17621.63|17501.63|17618.76|17498.76|10
1621997770000|2021-05-26 02:56:10|17396.75|17276.75|17395.54|17275.54|17398.99|17278.99|17395.51|17275.51|10
1622060830000|2021-05-26 20:27:10|17617.01|17497.01|17611.81|17491.81|17617.01|17497.01|17611.75|17491.75|10
1621997780000|2021-05-26 02:56:20|17394.35|17274.35|17385.34|17265.34|17394.35|17274.35|17385.34|17265.34|10
1622060840000|2021-05-26 20:27:20|17611.59|17491.59|17613.96|17493.96|17615.85|17495.85|17611.55|17491.55|10
1621997790000|2021-05-26 02:56:30|17385.11|17265.11|17378.64|17258.64|17385.11|17265.11|17378.64|17258.64|10
1622060850000|2021-05-26 20:27:30|17613.06|17493.06|17608.3|17488.3|17613.06|17493.06|17608.3|17488.3|10
1621997800000|2021-05-26 02:56:40|17378.46|17258.46|17369.66|17249.66|17378.46|17258.46|17369.66|17249.66|10
1622060860000|2021-05-26 20:27:40|17606.58|17486.58|17604.45|17484.45|17607.05|17487.05|17604.45|17484.45|10
1621997810000|2021-05-26 02:56:50|17370.02|17250.02|17365.54|17245.54|17370.02|17250.02|17365.54|17245.54|10
1622060870000|2021-05-26 20:27:50|17604.76|17484.76|17598.35|17478.35|17604.76|17484.76|17598.35|17478.35|10
1621997820000|2021-05-26 02:57:00|17365.76|17245.76|17368.39|17248.39|17368.8|17248.8|17364.51|17244.51|10
1622060880000|2021-05-26 20:28:00|17596.2|17476.2|17597.71|17477.71|17597.71|17477.71|17593.5|17473.5|10
1621997830000|2021-05-26 02:57:10|17368.18|17248.18|17372.89|17252.89|17373.4|17253.4|17368.18|17248.18|10
1622060890000|2021-05-26 20:28:10|17597.2|17477.2|17600.34|17480.34|17600.34|17480.34|17597.2|17477.2|10
1621997840000|2021-05-26 02:57:20|17372.52|17252.52|17377.45|17257.45|17377.61|17257.61|17372.52|17252.52|10
1622060900000|2021-05-26 20:28:20|17600.31|17480.31|17595.54|17475.54|17600.31|17480.31|17595.54|17475.54|10
1621997850000|2021-05-26 02:57:30|17378.15|17258.15|17380.65|17260.65|17380.69|17260.69|17378.15|17258.15|10
1622060910000|2021-05-26 20:28:30|17595.34|17475.34|17592.52|17472.52|17595.34|17475.34|17592.52|17472.52|10
1621997860000|2021-05-26 02:57:40|17381.96|17261.96|17383.55|17263.55|17383.55|17263.55|17381.96|17261.96|10
1622060920000|2021-05-26 20:28:40|17591.5|17471.5|17591.12|17471.12|17591.5|17471.5|17589.8|17469.8|10
1621997870000|2021-05-26 02:57:50|17384.66|17264.66|17382.2|17262.2|17385.24|17265.24|17382.2|17262.2|10
1622060930000|2021-05-26 20:28:50|17591.72|17471.72|17591.2|17471.2|17591.72|17471.72|17590.56|17470.56|10
1621997880000|2021-05-26 02:58:00|17381.53|17261.53|17378.56|17258.56|17382.08|17262.08|17378.56|17258.56|10
1622060940000|2021-05-26 20:29:00|17590.64|17470.64|17594.15|17474.15|17594.15|17474.15|17589.35|17469.35|10
1621997890000|2021-05-26 02:58:10|17378.35|17258.35|17375.24|17255.24|17378.35|17258.35|17374.74|17254.74|10
1622060950000|2021-05-26 20:29:10|17596.28|17476.28|17611|17491|17611|17491|17595.19|17475.19|10
1621997900000|2021-05-26 02:58:20|17374.57|17254.57|17372.99|17252.99|17374.63|17254.63|17372.99|17252.99|9
1622060960000|2021-05-26 20:29:20|17610.75|17490.75|17612.73|17492.73|17613.96|17493.96|17610.75|17490.75|10
1621997910000|2021-05-26 02:58:30|17372.4|17252.4|17373.15|17253.15|17373.44|17253.44|17371.49|17251.49|9
1622060970000|2021-05-26 20:29:30|17612.62|17492.62|17617.14|17497.14|17617.82|17497.82|17612.62|17492.62|10
1621997920000|2021-05-26 02:58:40|17373.06|17253.06|17370.04|17250.04|17373.4|17253.4|17370.04|17250.04|10
1622060980000|2021-05-26 20:29:40|17616.88|17496.88|17626.44|17506.44|17626.44|17506.44|17616.88|17496.88|10
1621997930000|2021-05-26 02:58:50|17370.59|17250.59|17365.51|17245.51|17370.59|17250.59|17365.43|17245.43|10
1622060990000|2021-05-26 20:29:50|17626.87|17506.87|17623.64|17503.64|17626.92|17506.92|17623.21|17503.21|10
1621997940000|2021-05-26 02:59:00|17366.14|17246.14|17367.31|17247.31|17367.31|17247.31|17364.43|17244.43|10
1622061000000|2021-05-26 20:30:00|17623.37|17503.37|17620.15|17500.15|17623.99|17503.99|17620.15|17500.15|9
1621997950000|2021-05-26 02:59:10|17367.81|17247.81|17370.32|17250.32|17370.32|17250.32|17366.88|17246.88|10
1622061010000|2021-05-26 20:30:10|17620.46|17500.46|17620.96|17500.96|17620.96|17500.96|17618.62|17498.62|10
1621997960000|2021-05-26 02:59:20|17370.63|17250.63|17384.98|17264.98|17384.98|17264.98|17370.63|17250.63|10
1622061020000|2021-05-26 20:30:20|17620.66|17500.66|17620.02|17500.02|17621.39|17501.39|17620.02|17500.02|10
1621997970000|2021-05-26 02:59:30|17387.09|17267.09|17386.21|17266.21|17387.41|17267.41|17386.21|17266.21|10
1622061030000|2021-05-26 20:30:30|17619.95|17499.95|17620.42|17500.42|17620.42|17500.42|17619.91|17499.91|10
1621997980000|2021-05-26 02:59:40|17384.6|17264.6|17383.59|17263.59|17384.6|17264.6|17383.41|17263.41|10
1622061040000|2021-05-26 20:30:40|17620.44|17500.44|17621.91|17501.91|17621.91|17501.91|17620.09|17500.09|10
1621997990000|2021-05-26 02:59:50|17384.13|17264.13|17380.46|17260.46|17384.13|17264.13|17380.46|17260.46|10
1622061050000|2021-05-26 20:30:50|17621.69|17501.69|17616.5|17496.5|17621.69|17501.69|17616.5|17496.5|10
1621998000000|2021-05-26 03:00:00|17380.52|17260.52|17383.77|17263.77|17383.78|17263.78|17379.17|17259.17|10
1622061060000|2021-05-26 20:31:00|17616.2|17496.2|17614.22|17494.22|17616.2|17496.2|17612.9|17492.9|10
1622061070000|2021-05-26 20:31:10|17614.67|17494.67|17618.55|17498.55|17618.71|17498.71|17612.55|17492.55|10
1621998010000|2021-05-26 03:00:10|17384.87|17264.87|17405.64|17285.64|17405.64|17285.64|17384.87|17264.87|10
1622061080000|2021-05-26 20:31:20|17619.37|17499.37|17624.81|17504.81|17624.81|17504.81|17619.37|17499.37|10
1621998020000|2021-05-26 03:00:20|17404.43|17284.43|17413.42|17293.42|17414.29|17294.29|17404.43|17284.43|10
1622061090000|2021-05-26 20:31:30|17629.54|17509.54|17627.81|17507.81|17629.54|17509.54|17626.41|17506.41|10
1621998030000|2021-05-26 03:00:30|17413.31|17293.31|17401|17281|17415.26|17295.26|17401|17281|10
1622061100000|2021-05-26 20:31:40|17627.64|17507.64|17629.97|17509.97|17629.97|17509.97|17625.39|17505.39|10
1621998040000|2021-05-26 03:00:40|17401.55|17281.55|17403.51|17283.51|17403.98|17283.98|17400.87|17280.87|10
1622061110000|2021-05-26 20:31:50|17630.45|17510.45|17640.69|17520.69|17640.69|17520.69|17630.45|17510.45|10
1621998050000|2021-05-26 03:00:50|17402.8|17282.8|17401.3|17281.3|17402.8|17282.8|17400.98|17280.98|10
1622061120000|2021-05-26 20:32:00|17643.62|17523.62|17650.41|17530.41|17651.13|17531.13|17643.62|17523.62|10
1621998060000|2021-05-26 03:01:00|17401.28|17281.28|17399.74|17279.74|17403.01|17283.01|17399.2|17279.2|10
1622061130000|2021-05-26 20:32:10|17650.67|17530.67|17653.61|17533.61|17654|17534|17650.67|17530.67|10
1621998070000|2021-05-26 03:01:10|17400.04|17280.04|17393.95|17273.95|17400.04|17280.04|17393.95|17273.95|10
1622061140000|2021-05-26 20:32:20|17653.53|17533.53|17650.41|17530.41|17653.53|17533.53|17649.59|17529.59|10
1621998080000|2021-05-26 03:01:20|17392.61|17272.61|17384.44|17264.44|17392.61|17272.61|17384.01|17264.01|10
1622061150000|2021-05-26 20:32:30|17650.29|17530.29|17649.38|17529.38|17650.83|17530.83|17648.91|17528.91|10
1621998090000|2021-05-26 03:01:30|17384.34|17264.34|17382.02|17262.02|17384.73|17264.73|17382.02|17262.02|10
1622061160000|2021-05-26 20:32:40|17649.11|17529.11|17649.24|17529.24|17649.33|17529.33|17646.54|17526.54|10
1621998100000|2021-05-26 03:01:40|17381.42|17261.42|17373|17253|17381.42|17261.42|17373|17253|10
1622061170000|2021-05-26 20:32:50|17648.69|17528.69|17649.11|17529.11|17650.15|17530.15|17647.96|17527.96|10
1622061180000|2021-05-26 20:33:00|17647.31|17527.31|17651.02|17531.02|17651.02|17531.02|17645.31|17525.31|10
1621998110000|2021-05-26 03:01:50|17371.7|17251.7|17365.33|17245.33|17371.7|17251.7|17365.33|17245.33|10
1622061190000|2021-05-26 20:33:10|17651.05|17531.05|17652.81|17532.81|17652.81|17532.81|17650.83|17530.83|10
1621998120000|2021-05-26 03:02:00|17365.63|17245.63|17364.4|17244.4|17367.57|17247.57|17364.35|17244.35|10
1622061200000|2021-05-26 20:33:20|17654.05|17534.05|17669.83|17549.83|17669.83|17549.83|17654.01|17534.01|10
1621998130000|2021-05-26 03:02:10|17364.47|17244.47|17365.6|17245.6|17366.09|17246.09|17364.47|17244.47|10
1622061210000|2021-05-26 20:33:30|17672.92|17552.92|17668.89|17548.89|17673.58|17553.58|17668.8|17548.8|10
1621998140000|2021-05-26 03:02:20|17365.48|17245.48|17365.44|17245.44|17365.48|17245.48|17363.99|17243.99|9
1622061220000|2021-05-26 20:33:40|17671.09|17551.09|17676.11|17556.11|17676.11|17556.11|17671.09|17551.09|10
1621998150000|2021-05-26 03:02:30|17365.22|17245.22|17367.81|17247.81|17367.81|17247.81|17364.94|17244.94|10
1622061230000|2021-05-26 20:33:50|17676.59|17556.59|17680.96|17560.96|17681.32|17561.32|17676.59|17556.59|10
1622061240000|2021-05-26 20:34:00|17680.77|17560.77|17677.16|17557.16|17680.9|17560.9|17676.49|17556.49|10
1621998160000|2021-05-26 03:02:40|17369.36|17249.36|17363.54|17243.54|17369.49|17249.49|17363.54|17243.54|10
1622061250000|2021-05-26 20:34:10|17675.55|17555.55|17687.89|17567.89|17688.6|17568.6|17675.55|17555.55|10
1621998170000|2021-05-26 03:02:50|17361.94|17241.94|17359.12|17239.12|17361.94|17241.94|17358.52|17238.52|10
1622061260000|2021-05-26 20:34:20|17688.21|17568.21|17690.14|17570.14|17690.72|17570.72|17687.69|17567.69|10
1621998180000|2021-05-26 03:03:00|17358.94|17238.94|17354.38|17234.38|17358.94|17238.94|17353.8|17233.8|10
1622061270000|2021-05-26 20:34:30|17690.52|17570.52|17699.64|17579.64|17699.64|17579.64|17690.52|17570.52|10
1621998190000|2021-05-26 03:03:10|17352.81|17232.81|17348.83|17228.83|17353.56|17233.56|17348.83|17228.83|9
1622061280000|2021-05-26 20:34:40|17699.36|17579.36|17706.79|17586.79|17706.79|17586.79|17699.36|17579.36|10
1621998200000|2021-05-26 03:03:20|17348.7|17228.7|17349.89|17229.89|17349.95|17229.95|17347.66|17227.66|10
1622061290000|2021-05-26 20:34:50|17707.19|17587.19|17717.76|17597.76|17717.76|17597.76|17707.19|17587.19|10
1621998210000|2021-05-26 03:03:30|17349.93|17229.93|17353.54|17233.54|17353.54|17233.54|17349.93|17229.93|10
1622061300000|2021-05-26 20:35:00|17718.45|17598.45|17712.65|17592.65|17721.41|17601.41|17712.65|17592.65|10
1621998220000|2021-05-26 03:03:40|17353.83|17233.83|17346.35|17226.35|17353.83|17233.83|17346.35|17226.35|10
1622061310000|2021-05-26 20:35:10|17712.52|17592.52|17701.36|17581.36|17712.52|17592.52|17700.19|17580.19|10
1621998230000|2021-05-26 03:03:50|17345.49|17225.49|17341.24|17221.24|17345.49|17225.49|17341.24|17221.24|10
1622061320000|2021-05-26 20:35:20|17701.74|17581.74|17695.82|17575.82|17702.43|17582.43|17695.82|17575.82|10
1621998240000|2021-05-26 03:04:00|17340.86|17220.86|17343.02|17223.02|17343.02|17223.02|17340.66|17220.66|10
1622061330000|2021-05-26 20:35:30|17694.45|17574.45|17689.53|17569.53|17694.45|17574.45|17689.53|17569.53|10
1621998250000|2021-05-26 03:04:10|17341.87|17221.87|17341.24|17221.24|17342.19|17222.19|17340.66|17220.66|10
1622061340000|2021-05-26 20:35:40|17688.62|17568.62|17684.05|17564.05|17688.62|17568.62|17682.14|17562.14|10
1621998260000|2021-05-26 03:04:20|17341.62|17221.62|17343.47|17223.47|17345.11|17225.11|17341.62|17221.62|10
1622061350000|2021-05-26 20:35:50|17683.75|17563.75|17679.2|17559.2|17683.75|17563.75|17679.2|17559.2|10
1621998270000|2021-05-26 03:04:30|17342.79|17222.79|17345.39|17225.39|17345.89|17225.89|17342.5|17222.5|10
1622061360000|2021-05-26 20:36:00|17679.87|17559.87|17680.11|17560.11|17680.11|17560.11|17677.97|17557.97|10
1621998280000|2021-05-26 03:04:40|17345.69|17225.69|17352.98|17232.98|17352.98|17232.98|17345.69|17225.69|10
1622061370000|2021-05-26 20:36:10|17679.95|17559.95|17676.26|17556.26|17680.27|17560.27|17676.26|17556.26|10
1621998290000|2021-05-26 03:04:50|17352.93|17232.93|17350.01|17230.01|17352.93|17232.93|17349.71|17229.71|10
1622061380000|2021-05-26 20:36:20|17675.68|17555.68|17665.5|17545.5|17675.68|17555.68|17665.5|17545.5|10
1621998300000|2021-05-26 03:05:00|17350.34|17230.34|17350.5|17230.5|17350.9|17230.9|17347.16|17227.16|10
1622061390000|2021-05-26 20:36:30|17666.4|17546.4|17667.82|17547.82|17667.82|17547.82|17665.04|17545.04|10
1621998310000|2021-05-26 03:05:10|17349.7|17229.7|17348.01|17228.01|17349.7|17229.7|17348.01|17228.01|10
1622061400000|2021-05-26 20:36:40|17668.7|17548.7|17665.2|17545.2|17669.41|17549.41|17665.2|17545.2|10
1621998320000|2021-05-26 03:05:20|17347.59|17227.59|17342.52|17222.52|17347.59|17227.59|17342.52|17222.52|10
1622061410000|2021-05-26 20:36:50|17664.17|17544.17|17657.7|17537.7|17664.17|17544.17|17657.7|17537.7|10
1621998330000|2021-05-26 03:05:30|17342.71|17222.71|17335.4|17215.4|17342.71|17222.71|17335.4|17215.4|10
1622061420000|2021-05-26 20:37:00|17656.21|17536.21|17649.07|17529.07|17656.21|17536.21|17649.07|17529.07|10
1621998340000|2021-05-26 03:05:40|17335.22|17215.22|17332.86|17212.86|17336.63|17216.63|17332.72|17212.72|10
1622061430000|2021-05-26 20:37:10|17648.21|17528.21|17642.43|17522.43|17648.21|17528.21|17641.16|17521.16|10
1621998350000|2021-05-26 03:05:50|17328.83|17208.83|17325.41|17205.41|17328.83|17208.83|17324.72|17204.72|10
1622061440000|2021-05-26 20:37:20|17642.45|17522.45|17637.88|17517.88|17643.37|17523.37|17637.88|17517.88|10
1621998360000|2021-05-26 03:06:00|17326.74|17206.74|17325.7|17205.7|17329.4|17209.4|17325.7|17205.7|10
1622061450000|2021-05-26 20:37:30|17636.79|17516.79|17634.46|17514.46|17636.79|17516.79|17634.37|17514.37|10
1621998370000|2021-05-26 03:06:10|17326.28|17206.28|17341.35|17221.35|17341.35|17221.35|17326.28|17206.28|10
1622061460000|2021-05-26 20:37:40|17631.14|17511.14|17636.21|17516.21|17636.21|17516.21|17630.25|17510.25|10
1621998380000|2021-05-26 03:06:20|17344.95|17224.95|17355.03|17235.03|17355.03|17235.03|17344.74|17224.74|10
1622061470000|2021-05-26 20:37:50|17636.53|17516.53|17642.51|17522.51|17642.51|17522.51|17636.43|17516.43|10
1621998390000|2021-05-26 03:06:30|17357.37|17237.37|17369.6|17249.6|17369.6|17249.6|17357.37|17237.37|10
1622061480000|2021-05-26 20:38:00|17643.21|17523.21|17639.1|17519.1|17643.4|17523.4|17638.88|17518.88|10
1621998400000|2021-05-26 03:06:40|17370.52|17250.52|17371.34|17251.34|17371.96|17251.96|17370.52|17250.52|10
1622061490000|2021-05-26 20:38:10|17637.16|17517.16|17634.65|17514.65|17638.35|17518.35|17634.65|17514.65|10
1621998410000|2021-05-26 03:06:50|17372.63|17252.63|17375.44|17255.44|17375.44|17255.44|17372.63|17252.63|10
1622061500000|2021-05-26 20:38:20|17634.93|17514.93|17649.03|17529.03|17649.03|17529.03|17634.93|17514.93|10
1621998420000|2021-05-26 03:07:00|17374.99|17254.99|17375.09|17255.09|17375.94|17255.94|17373.28|17253.28|10
1622061510000|2021-05-26 20:38:30|17649.1|17529.1|17647.22|17527.22|17649.1|17529.1|17646.66|17526.66|10
1621998430000|2021-05-26 03:07:10|17376.83|17256.83|17376.78|17256.78|17377.44|17257.44|17376.03|17256.03|10
1622061520000|2021-05-26 20:38:40|17646.2|17526.2|17644.1|17524.1|17646.2|17526.2|17643.2|17523.2|10
1621998440000|2021-05-26 03:07:20|17376.59|17256.59|17371.69|17251.69|17376.59|17256.59|17370.82|17250.82|10
1622061530000|2021-05-26 20:38:50|17644.85|17524.85|17648.2|17528.2|17649.04|17529.04|17644.7|17524.7|10
1621998450000|2021-05-26 03:07:30|17371.81|17251.81|17368.36|17248.36|17372.02|17252.02|17368.36|17248.36|10
1622061540000|2021-05-26 20:39:00|17647.9|17527.9|17641.23|17521.23|17648.22|17528.22|17641.23|17521.23|10
1621998460000|2021-05-26 03:07:40|17366.8|17246.8|17361.18|17241.18|17366.8|17246.8|17361.18|17241.18|10
1622061550000|2021-05-26 20:39:10|17640.93|17520.93|17638.65|17518.65|17640.93|17520.93|17638.65|17518.65|10
1621998470000|2021-05-26 03:07:50|17360.75|17240.75|17358.8|17238.8|17360.75|17240.75|17358.43|17238.43|10
1622061560000|2021-05-26 20:39:20|17638.23|17518.23|17636|17516|17638.23|17518.23|17635.08|17515.08|10
1621998480000|2021-05-26 03:08:00|17358.73|17238.73|17359.68|17239.68|17359.68|17239.68|17357.78|17237.78|10
1622061570000|2021-05-26 20:39:30|17635.96|17515.96|17635.09|17515.09|17636.17|17516.17|17634.59|17514.59|9
1621998490000|2021-05-26 03:08:10|17360.24|17240.24|17366.9|17246.9|17367.18|17247.18|17360.24|17240.24|10
1622061580000|2021-05-26 20:39:40|17635.03|17515.03|17636.26|17516.26|17636.26|17516.26|17634.79|17514.79|10
1621998500000|2021-05-26 03:08:20|17367.78|17247.78|17363.19|17243.19|17367.78|17247.78|17362.94|17242.94|10
1622061590000|2021-05-26 20:39:50|17636.74|17516.74|17640.65|17520.65|17640.65|17520.65|17635.48|17515.48|10
1621998510000|2021-05-26 03:08:30|17362.87|17242.87|17358.56|17238.56|17362.87|17242.87|17357.66|17237.66|10
1622061600000|2021-05-26 20:40:00|17641.23|17521.23|17647.76|17527.76|17648.58|17528.58|17641.23|17521.23|10
1621998520000|2021-05-26 03:08:40|17358.27|17238.27|17355.13|17235.13|17358.97|17238.97|17355.13|17235.13|10
1622061610000|2021-05-26 20:40:10|17647.13|17527.13|17643.11|17523.11|17647.13|17527.13|17643.11|17523.11|10
1621998530000|2021-05-26 03:08:50|17354.87|17234.87|17353.83|17233.83|17354.87|17234.87|17353.38|17233.38|10
1622061620000|2021-05-26 20:40:20|17640.88|17520.88|17632.18|17512.18|17641.33|17521.33|17632.18|17512.18|10
1621998540000|2021-05-26 03:09:00|17354.04|17234.04|17356.63|17236.63|17356.97|17236.97|17352.37|17232.37|10
1622061630000|2021-05-26 20:40:30|17631.49|17511.49|17624.35|17504.35|17631.49|17511.49|17624.35|17504.35|10
1621998550000|2021-05-26 03:09:10|17356.73|17236.73|17360.79|17240.79|17360.79|17240.79|17356.65|17236.65|10
1622061640000|2021-05-26 20:40:40|17622.33|17502.33|17618.14|17498.14|17622.33|17502.33|17617.46|17497.46|10
1621998560000|2021-05-26 03:09:20|17360.73|17240.73|17364.98|17244.98|17364.98|17244.98|17360.73|17240.73|10
1622061650000|2021-05-26 20:40:50|17618.29|17498.29|17618.72|17498.72|17618.81|17498.81|17617.99|17497.99|10
1621998570000|2021-05-26 03:09:30|17365.98|17245.98|17369.7|17249.7|17369.7|17249.7|17365.98|17245.98|10
1622061660000|2021-05-26 20:41:00|17618.79|17498.79|17618.89|17498.89|17620.26|17500.26|17618.76|17498.76|10
1621998580000|2021-05-26 03:09:40|17369.27|17249.27|17376.35|17256.35|17376.35|17256.35|17368.7|17248.7|10
1622061670000|2021-05-26 20:41:10|17618.67|17498.67|17615.45|17495.45|17618.67|17498.67|17613.8|17493.8|10
1621998590000|2021-05-26 03:09:50|17377.85|17257.85|17382.63|17262.63|17382.63|17262.63|17377.45|17257.45|10
1622061680000|2021-05-26 20:41:20|17614.82|17494.82|17615.43|17495.43|17615.56|17495.56|17614.81|17494.81|9
1621998600000|2021-05-26 03:10:00|17382.28|17262.28|17386.21|17266.21|17386.21|17266.21|17382.28|17262.28|10
1622061690000|2021-05-26 20:41:30|17614.6|17494.6|17609.97|17489.97|17614.6|17494.6|17609.95|17489.95|10
1621998610000|2021-05-26 03:10:10|17387.03|17267.03|17390.48|17270.48|17390.48|17270.48|17387.03|17267.03|10
1622061700000|2021-05-26 20:41:40|17609.55|17489.55|17603.16|17483.16|17609.55|17489.55|17603.01|17483.01|10
1621998620000|2021-05-26 03:10:20|17390.12|17270.12|17390.38|17270.38|17391.85|17271.85|17389.26|17269.26|10
1621998630000|2021-05-26 03:10:30|17391.29|17271.29|17394.23|17274.23|17395.37|17275.37|17391.29|17271.29|10
1621998640000|2021-05-26 03:10:40|17395.48|17275.48|17396.93|17276.93|17396.93|17276.93|17393.89|17273.89|10
1622061710000|2021-05-26 20:41:50|17603.25|17483.25|17592.68|17472.68|17603.25|17483.25|17592.68|17472.68|10
1621998650000|2021-05-26 03:10:50|17398.26|17278.26|17400.27|17280.27|17400.43|17280.43|17397.81|17277.81|10
1622061720000|2021-05-26 20:42:00|17593.71|17473.71|17595.66|17475.66|17595.89|17475.89|17593.65|17473.65|10
1621998660000|2021-05-26 03:11:00|17401.15|17281.15|17425.9|17305.9|17425.9|17305.9|17401.15|17281.15|10
1622061730000|2021-05-26 20:42:10|17595.23|17475.23|17592.71|17472.71|17595.23|17475.23|17592.71|17472.71|10
1621998670000|2021-05-26 03:11:10|17427.6|17307.6|17436.35|17316.35|17436.35|17316.35|17427.6|17307.6|10
1622061740000|2021-05-26 20:42:20|17592.8|17472.8|17595.3|17475.3|17595.3|17475.3|17592.7|17472.7|10
1621998680000|2021-05-26 03:11:20|17436.58|17316.58|17442.74|17322.74|17444.56|17324.56|17436.58|17316.58|10
1622061750000|2021-05-26 20:42:30|17595.51|17475.51|17607.26|17487.26|17607.26|17487.26|17595.51|17475.51|10
1621998690000|2021-05-26 03:11:30|17443.09|17323.09|17434.65|17314.65|17443.09|17323.09|17434.65|17314.65|10
1622061760000|2021-05-26 20:42:40|17608.59|17488.59|17630.1|17510.1|17630.1|17510.1|17608.59|17488.59|10
1621998700000|2021-05-26 03:11:40|17434.87|17314.87|17434.58|17314.58|17436.25|17316.25|17434.34|17314.34|10
1622061770000|2021-05-26 20:42:50|17629.5|17509.5|17627.69|17507.69|17631.19|17511.19|17627.69|17507.69|10
1621998710000|2021-05-26 03:11:50|17432.72|17312.72|17430.54|17310.54|17432.72|17312.72|17430.34|17310.34|10
1622061780000|2021-05-26 20:43:00|17627.47|17507.47|17630.15|17510.15|17630.15|17510.15|17624.92|17504.92|10
1621998720000|2021-05-26 03:12:00|17432.25|17312.25|17422.4|17302.4|17432.35|17312.35|17422.4|17302.4|10
1622061790000|2021-05-26 20:43:10|17630.97|17510.97|17642.79|17522.79|17643.46|17523.46|17630.97|17510.97|10
1621998730000|2021-05-26 03:12:10|17421.47|17301.47|17412.81|17292.81|17422.31|17302.31|17412.81|17292.81|10
1622061800000|2021-05-26 20:43:20|17642.03|17522.03|17632.74|17512.74|17642.03|17522.03|17632.47|17512.47|10
1621998740000|2021-05-26 03:12:20|17411.94|17291.94|17408.05|17288.05|17411.94|17291.94|17408.05|17288.05|10
1622061810000|2021-05-26 20:43:30|17631.96|17511.96|17640.12|17520.12|17640.12|17520.12|17631.85|17511.85|10
1621998750000|2021-05-26 03:12:30|17408.03|17288.03|17399.24|17279.24|17408.56|17288.56|17399.24|17279.24|10
1622061820000|2021-05-26 20:43:40|17640.63|17520.63|17646.96|17526.96|17647.16|17527.16|17640.63|17520.63|10
1621998760000|2021-05-26 03:12:40|17399.17|17279.17|17396.2|17276.2|17399.17|17279.17|17395.72|17275.72|10
1622061830000|2021-05-26 20:43:50|17647.35|17527.35|17641.68|17521.68|17647.55|17527.55|17641.54|17521.54|10
1621998770000|2021-05-26 03:12:50|17395.41|17275.41|17391.25|17271.25|17395.41|17275.41|17389.96|17269.96|10
1622061840000|2021-05-26 20:44:00|17641.95|17521.95|17637.08|17517.08|17641.95|17521.95|17636.77|17516.77|10
1621998780000|2021-05-26 03:13:00|17391.36|17271.36|17397.13|17277.13|17397.79|17277.79|17391.36|17271.36|10
1622061850000|2021-05-26 20:44:10|17635.24|17515.24|17634.08|17514.08|17635.24|17515.24|17633.07|17513.07|10
1621998790000|2021-05-26 03:13:10|17397.93|17277.93|17393.97|17273.97|17398.1|17278.1|17393.97|17273.97|10
1622061860000|2021-05-26 20:44:20|17634.51|17514.51|17640.39|17520.39|17640.39|17520.39|17633.6|17513.6|10
1621998800000|2021-05-26 03:13:20|17393.95|17273.95|17392.35|17272.35|17394.04|17274.04|17392.12|17272.12|10
1622061870000|2021-05-26 20:44:30|17639.92|17519.92|17632.78|17512.78|17639.92|17519.92|17632.78|17512.78|10
1621998810000|2021-05-26 03:13:30|17391.92|17271.92|17390.88|17270.88|17393.17|17273.17|17390.88|17270.88|10
1622061880000|2021-05-26 20:44:40|17632.66|17512.66|17634.28|17514.28|17634.76|17514.76|17632.42|17512.42|10
1621998820000|2021-05-26 03:13:40|17389.14|17269.14|17386.09|17266.09|17389.14|17269.14|17384.82|17264.82|10
1622061890000|2021-05-26 20:44:50|17634.5|17514.5|17633.3|17513.3|17634.66|17514.66|17632.87|17512.87|10
1621998830000|2021-05-26 03:13:50|17385.54|17265.54|17377.2|17257.2|17385.54|17265.54|17377.2|17257.2|10
1622061900000|2021-05-26 20:45:00|17633.95|17513.95|17631.19|17511.19|17633.95|17513.95|17631.14|17511.14|10
1621998840000|2021-05-26 03:14:00|17376.62|17256.62|17380.59|17260.59|17380.59|17260.59|17375.48|17255.48|10
1622061910000|2021-05-26 20:45:10|17631.22|17511.22|17626.19|17506.19|17631.22|17511.22|17626.13|17506.13|10
1621998850000|2021-05-26 03:14:10|17380.94|17260.94|17381.2|17261.2|17382.04|17262.04|17380.71|17260.71|10
1622061920000|2021-05-26 20:45:20|17626.28|17506.28|17624.62|17504.62|17626.34|17506.34|17623.76|17503.76|10
1621998860000|2021-05-26 03:14:20|17378.79|17258.79|17380.25|17260.25|17380.25|17260.25|17378.19|17258.19|10
1622061930000|2021-05-26 20:45:30|17624.84|17504.84|17624.59|17504.59|17625.39|17505.39|17624.52|17504.52|10
1621998870000|2021-05-26 03:14:30|17379.41|17259.41|17373.28|17253.28|17379.57|17259.57|17372.98|17252.98|10
1622061940000|2021-05-26 20:45:40|17624.64|17504.64|17632.76|17512.76|17632.76|17512.76|17624.64|17504.64|10
1621998880000|2021-05-26 03:14:40|17372.26|17252.26|17374.86|17254.86|17374.86|17254.86|17370.2|17250.2|10
1622061950000|2021-05-26 20:45:50|17632.46|17512.46|17636.27|17516.27|17636.27|17516.27|17632.46|17512.46|9
1621998890000|2021-05-26 03:14:50|17376.69|17256.69|17386.38|17266.38|17386.38|17266.38|17376.69|17256.69|10
1622061960000|2021-05-26 20:46:00|17636.49|17516.49|17639.46|17519.46|17639.57|17519.57|17636.49|17516.49|10
1621998900000|2021-05-26 03:15:00|17385.53|17265.53|17395.05|17275.05|17395.05|17275.05|17384.37|17264.37|10
1622061970000|2021-05-26 20:46:10|17639.98|17519.98|17641.51|17521.51|17641.51|17521.51|17639.98|17519.98|10
1621998910000|2021-05-26 03:15:10|17396.75|17276.75|17410.18|17290.18|17410.18|17290.18|17396.75|17276.75|10
1622061980000|2021-05-26 20:46:20|17641.36|17521.36|17640.34|17520.34|17641.97|17521.97|17640.28|17520.28|9
1621998920000|2021-05-26 03:15:20|17410.37|17290.37|17425.32|17305.32|17425.32|17305.32|17410.37|17290.37|10
1622061990000|2021-05-26 20:46:30|17640.47|17520.47|17638.03|17518.03|17642.62|17522.62|17638.03|17518.03|10
1621998930000|2021-05-26 03:15:30|17425.84|17305.84|17433.08|17313.08|17433.24|17313.24|17425.25|17305.25|10
1622062000000|2021-05-26 20:46:40|17639.26|17519.26|17637.85|17517.85|17639.98|17519.98|17637.66|17517.66|10
1621998940000|2021-05-26 03:15:40|17433.69|17313.69|17440.3|17320.3|17441.64|17321.64|17433.69|17313.69|10
1622062010000|2021-05-26 20:46:50|17637.87|17517.87|17635.84|17515.84|17639.19|17519.19|17635.84|17515.84|10
1621998950000|2021-05-26 03:15:50|17439.7|17319.7|17437.82|17317.82|17439.7|17319.7|17436.81|17316.81|10
1622062020000|2021-05-26 20:47:00|17636|17516|17636.47|17516.47|17637.23|17517.23|17634.78|17514.78|10
1621998960000|2021-05-26 03:16:00|17439.22|17319.22|17441.03|17321.03|17441.46|17321.46|17438.92|17318.92|10
1622062030000|2021-05-26 20:47:10|17637.04|17517.04|17637.61|17517.61|17637.93|17517.93|17636.66|17516.66|10
1621998970000|2021-05-26 03:16:10|17441.15|17321.15|17439.54|17319.54|17441.15|17321.15|17438.92|17318.92|10
1622062040000|2021-05-26 20:47:20|17638.77|17518.77|17641.38|17521.38|17641.82|17521.82|17638.15|17518.15|10
1621998980000|2021-05-26 03:16:20|17439.63|17319.63|17435.09|17315.09|17439.63|17319.63|17434.61|17314.61|10
1622062050000|2021-05-26 20:47:30|17642.21|17522.21|17640.4|17520.4|17642.21|17522.21|17639.96|17519.96|10
1621998990000|2021-05-26 03:16:30|17434.62|17314.62|17432.11|17312.11|17434.62|17314.62|17432.11|17312.11|9
1622062060000|2021-05-26 20:47:40|17640.05|17520.05|17640.14|17520.14|17640.87|17520.87|17639.81|17519.81|10
1621999000000|2021-05-26 03:16:40|17430.99|17310.99|17425.18|17305.18|17430.99|17310.99|17423.73|17303.73|10
1622062070000|2021-05-26 20:47:50|17640.02|17520.02|17639.6|17519.6|17640.45|17520.45|17639.49|17519.49|10
1621999010000|2021-05-26 03:16:50|17425.07|17305.07|17423.14|17303.14|17425.07|17305.07|17423.14|17303.14|10
1622062080000|2021-05-26 20:48:00|17638.97|17518.97|17636.67|17516.67|17638.97|17518.97|17636.32|17516.32|10
1621999020000|2021-05-26 03:17:00|17423.47|17303.47|17423.85|17303.85|17424.99|17304.99|17423.37|17303.37|10
1622062090000|2021-05-26 20:48:10|17635.79|17515.79|17632.55|17512.55|17635.79|17515.79|17632.11|17512.11|10
1621999030000|2021-05-26 03:17:10|17424.22|17304.22|17416.25|17296.25|17424.22|17304.22|17413.86|17293.86|10
1622062100000|2021-05-26 20:48:20|17632.89|17512.89|17632.97|17512.97|17633.01|17513.01|17632.25|17512.25|10
1621999040000|2021-05-26 03:17:20|17415.81|17295.81|17415.56|17295.56|17417.33|17297.33|17414.96|17294.96|9
1622062110000|2021-05-26 20:48:30|17635.58|17515.58|17636.04|17516.04|17637.82|17517.82|17635.58|17515.58|10
1621999050000|2021-05-26 03:17:30|17415.7|17295.7|17412.89|17292.89|17415.7|17295.7|17412.14|17292.14|10
1622062120000|2021-05-26 20:48:40|17635.89|17515.89|17636.36|17516.36|17636.52|17516.52|17635.32|17515.32|10
1621999060000|2021-05-26 03:17:40|17412.94|17292.94|17419.34|17299.34|17419.34|17299.34|17412.94|17292.94|10
1622062130000|2021-05-26 20:48:50|17636.24|17516.24|17637.68|17517.68|17637.68|17517.68|17635.91|17515.91|9
1621999070000|2021-05-26 03:17:50|17419.68|17299.68|17422.41|17302.41|17422.41|17302.41|17417.73|17297.73|10
1622062140000|2021-05-26 20:49:00|17637.71|17517.71|17640.77|17520.77|17641.48|17521.48|17637.71|17517.71|10
1621999080000|2021-05-26 03:18:00|17423.03|17303.03|17421.6|17301.6|17424.62|17304.62|17421.47|17301.47|10
1622062150000|2021-05-26 20:49:10|17641.21|17521.21|17637.77|17517.77|17642.42|17522.42|17637.75|17517.75|10
1621999090000|2021-05-26 03:18:10|17421.79|17301.79|17427.75|17307.75|17428.08|17308.08|17421.65|17301.65|10
1622062160000|2021-05-26 20:49:20|17638.62|17518.62|17647.52|17527.52|17647.52|17527.52|17638.61|17518.61|10
1621999100000|2021-05-26 03:18:20|17428.93|17308.93|17445.18|17325.18|17445.18|17325.18|17428.93|17308.93|10
1622062170000|2021-05-26 20:49:30|17647.47|17527.47|17652.67|17532.67|17652.72|17532.72|17647.47|17527.47|10
1621999110000|2021-05-26 03:18:30|17445.32|17325.32|17449.33|17329.33|17450.03|17330.03|17445.32|17325.32|10
1622062180000|2021-05-26 20:49:40|17654.36|17534.36|17658.64|17538.64|17658.64|17538.64|17654.01|17534.01|10
1621999120000|2021-05-26 03:18:40|17450.19|17330.19|17453.2|17333.2|17453.2|17333.2|17449.85|17329.85|10
1622062190000|2021-05-26 20:49:50|17658.27|17538.27|17658.43|17538.43|17660.1|17540.1|17658.16|17538.16|10
1621999130000|2021-05-26 03:18:50|17455|17335|17467.36|17347.36|17467.36|17347.36|17455|17335|10
1622062200000|2021-05-26 20:50:00|17658.37|17538.37|17655.7|17535.7|17658.59|17538.59|17655.7|17535.7|10
1621999140000|2021-05-26 03:19:00|17467.14|17347.14|17467.84|17347.84|17467.84|17347.84|17466.52|17346.52|10
1622062210000|2021-05-26 20:50:10|17656.28|17536.28|17654.17|17534.17|17656.28|17536.28|17654.17|17534.17|10
1621999150000|2021-05-26 03:19:10|17467.26|17347.26|17466.46|17346.46|17467.26|17347.26|17464.35|17344.35|10
1622062220000|2021-05-26 20:50:20|17653.65|17533.65|17647.39|17527.39|17653.65|17533.65|17647.39|17527.39|10
1621999160000|2021-05-26 03:19:20|17468.32|17348.32|17482.79|17362.79|17482.79|17362.79|17468.32|17348.32|10
1622062230000|2021-05-26 20:50:30|17646.95|17526.95|17641.78|17521.78|17646.95|17526.95|17641.57|17521.57|10
1621999170000|2021-05-26 03:19:30|17483.77|17363.77|17489.47|17369.47|17489.47|17369.47|17483.77|17363.77|9
1622062240000|2021-05-26 20:50:40|17642.24|17522.24|17644.44|17524.44|17644.44|17524.44|17641.81|17521.81|10
1621999180000|2021-05-26 03:19:40|17489.59|17369.59|17488.3|17368.3|17489.71|17369.71|17486.17|17366.17|10
1622062250000|2021-05-26 20:50:50|17644.28|17524.28|17643.28|17523.28|17644.67|17524.67|17643.28|17523.28|10
1621999190000|2021-05-26 03:19:50|17486.84|17366.84|17491.21|17371.21|17491.57|17371.57|17485.65|17365.65|10
1622062260000|2021-05-26 20:51:00|17642.42|17522.42|17641.59|17521.59|17642.42|17522.42|17641.24|17521.24|10
1621999200000|2021-05-26 03:20:00|17492.4|17372.4|17514.49|17394.49|17514.49|17394.49|17492.4|17372.4|10
1622062270000|2021-05-26 20:51:10|17640.64|17520.64|17644.37|17524.37|17644.37|17524.37|17640.56|17520.56|10
1621999210000|2021-05-26 03:20:10|17516.42|17396.42|17519.9|17399.9|17520.14|17400.14|17515.63|17395.63|10
1622062280000|2021-05-26 20:51:20|17645|17525|17643.33|17523.33|17645|17525|17642.83|17522.83|9
1621999220000|2021-05-26 03:20:20|17520.46|17400.46|17519.4|17399.4|17520.83|17400.83|17519.4|17399.4|10
1622062290000|2021-05-26 20:51:30|17642.9|17522.9|17642.65|17522.65|17643.07|17523.07|17640.85|17520.85|10
1621999230000|2021-05-26 03:20:30|17520.13|17400.13|17502.77|17382.77|17520.13|17400.13|17502.77|17382.77|10
1622062300000|2021-05-26 20:51:40|17642.55|17522.55|17642.47|17522.47|17642.9|17522.9|17642.23|17522.23|10
1621999240000|2021-05-26 03:20:40|17502.68|17382.68|17501.69|17381.69|17503.85|17383.85|17501.69|17381.69|10
1622062310000|2021-05-26 20:51:50|17642.81|17522.81|17639.24|17519.24|17642.81|17522.81|17639.24|17519.24|10
1621999250000|2021-05-26 03:20:50|17499.97|17379.97|17496.28|17376.28|17499.97|17379.97|17496.28|17376.28|10
1622062320000|2021-05-26 20:52:00|17640.13|17520.13|17639.94|17519.94|17640.87|17520.87|17639.94|17519.94|10
1621999260000|2021-05-26 03:21:00|17495.38|17375.38|17491.94|17371.94|17495.38|17375.38|17490.23|17370.23|10
1622062330000|2021-05-26 20:52:10|17639.83|17519.83|17638.52|17518.52|17641.01|17521.01|17638.52|17518.52|10
1621999270000|2021-05-26 03:21:10|17492.08|17372.08|17477.97|17357.97|17492.08|17372.08|17475.65|17355.65|10
1622062340000|2021-05-26 20:52:20|17639.21|17519.21|17636.85|17516.85|17640.08|17520.08|17636.85|17516.85|10
1621999280000|2021-05-26 03:21:20|17477.56|17357.56|17477.6|17357.6|17477.6|17357.6|17475.57|17355.57|10
1622062350000|2021-05-26 20:52:30|17635.05|17515.05|17627.03|17507.03|17635.05|17515.05|17627.03|17507.03|10
1621999290000|2021-05-26 03:21:30|17477.46|17357.46|17473.62|17353.62|17478.19|17358.19|17473.62|17353.62|10
1622062360000|2021-05-26 20:52:40|17628.26|17508.26|17628.77|17508.77|17630.31|17510.31|17627.03|17507.03|10
1621999300000|2021-05-26 03:21:40|17471.76|17351.76|17472.16|17352.16|17473.34|17353.34|17469.29|17349.29|10
1622062370000|2021-05-26 20:52:50|17629.56|17509.56|17628.41|17508.41|17629.56|17509.56|17627.94|17507.94|10
1621999310000|2021-05-26 03:21:50|17473.54|17353.54|17475.85|17355.85|17476.61|17356.61|17473.54|17353.54|10
1622062380000|2021-05-26 20:53:00|17627.63|17507.63|17624.8|17504.8|17627.63|17507.63|17624.67|17504.67|10
1621999320000|2021-05-26 03:22:00|17474.69|17354.69|17470.76|17350.76|17474.69|17354.69|17470.5|17350.5|9
1622062390000|2021-05-26 20:53:10|17624.86|17504.86|17626.39|17506.39|17626.39|17506.39|17624.2|17504.2|9
1621999330000|2021-05-26 03:22:10|17472.1|17352.1|17468.14|17348.14|17472.1|17352.1|17467.36|17347.36|10
1622062400000|2021-05-26 20:53:20|17626.74|17506.74|17630.55|17510.55|17630.55|17510.55|17626.71|17506.71|10
1621999340000|2021-05-26 03:22:20|17466.83|17346.83|17465.69|17345.69|17468.15|17348.15|17465.69|17345.69|10
1622062410000|2021-05-26 20:53:30|17629.95|17509.95|17633.94|17513.94|17633.94|17513.94|17629.95|17509.95|10
1621999350000|2021-05-26 03:22:30|17466.44|17346.44|17466.51|17346.51|17467.11|17347.11|17465.24|17345.24|10
1622062420000|2021-05-26 20:53:40|17633.35|17513.35|17639.99|17519.99|17639.99|17519.99|17633.35|17513.35|10
1621999360000|2021-05-26 03:22:40|17467.83|17347.83|17464.09|17344.09|17467.83|17347.83|17463.99|17343.99|10
1622062430000|2021-05-26 20:53:50|17641.06|17521.06|17639.37|17519.37|17644.25|17524.25|17639.37|17519.37|10
1621999370000|2021-05-26 03:22:50|17464.85|17344.85|17458.46|17338.46|17464.85|17344.85|17458.46|17338.46|10
1622062440000|2021-05-26 20:54:00|17639.13|17519.13|17637.08|17517.08|17639.2|17519.2|17637.08|17517.08|10
1621999380000|2021-05-26 03:23:00|17458.32|17338.32|17456.16|17336.16|17458.32|17338.32|17456.16|17336.16|10
1622062450000|2021-05-26 20:54:10|17636.35|17516.35|17633.67|17513.67|17636.35|17516.35|17633.2|17513.2|10
1621999390000|2021-05-26 03:23:10|17456.17|17336.17|17458.52|17338.52|17458.76|17338.76|17456.17|17336.17|10
1622062460000|2021-05-26 20:54:20|17634.51|17514.51|17637.22|17517.22|17637.22|17517.22|17634.51|17514.51|9
1621999400000|2021-05-26 03:23:20|17458.63|17338.63|17461.04|17341.04|17461.04|17341.04|17457.95|17337.95|10
1622062470000|2021-05-26 20:54:30|17637.26|17517.26|17639.67|17519.67|17639.96|17519.96|17637.26|17517.26|10
1621999410000|2021-05-26 03:23:30|17461.56|17341.56|17471.62|17351.62|17471.62|17351.62|17461.56|17341.56|10
1622062480000|2021-05-26 20:54:40|17639.58|17519.58|17639.16|17519.16|17640.58|17520.58|17639.16|17519.16|10
1621999420000|2021-05-26 03:23:40|17472.8|17352.8|17475.48|17355.48|17475.72|17355.72|17472.8|17352.8|10
1622062490000|2021-05-26 20:54:50|17639.25|17519.25|17638.29|17518.29|17639.25|17519.25|17638.1|17518.1|10
1621999430000|2021-05-26 03:23:50|17474.95|17354.95|17467.26|17347.26|17474.95|17354.95|17467.26|17347.26|10
1622062500000|2021-05-26 20:55:00|17638.27|17518.27|17638.09|17518.09|17639.09|17519.09|17638.09|17518.09|10
1621999440000|2021-05-26 03:24:00|17466.47|17346.47|17466.49|17346.49|17466.95|17346.95|17465.78|17345.78|10
1622062510000|2021-05-26 20:55:10|17637.84|17517.84|17635.91|17515.91|17637.84|17517.84|17635.91|17515.91|10
1621999450000|2021-05-26 03:24:10|17467.33|17347.33|17473.77|17353.77|17473.77|17353.77|17467.33|17347.33|10
1622062520000|2021-05-26 20:55:20|17635.67|17515.67|17632.57|17512.57|17635.67|17515.67|17632.57|17512.57|10
1621999460000|2021-05-26 03:24:20|17475.2|17355.2|17487.92|17367.92|17487.92|17367.92|17475.2|17355.2|10
1622062530000|2021-05-26 20:55:30|17631.52|17511.52|17620.81|17500.81|17631.52|17511.52|17620.81|17500.81|10
1621999470000|2021-05-26 03:24:30|17488.46|17368.46|17486.21|17366.21|17488.46|17368.46|17485.32|17365.32|10
1622062540000|2021-05-26 20:55:40|17617.54|17497.54|17618.08|17498.08|17618.08|17498.08|17616.56|17496.56|10
1621999480000|2021-05-26 03:24:40|17486.52|17366.52|17492.14|17372.14|17492.14|17372.14|17486.43|17366.43|10
1622062550000|2021-05-26 20:55:50|17618.03|17498.03|17619.25|17499.25|17620.69|17500.69|17618.03|17498.03|9
1621999490000|2021-05-26 03:24:50|17494.74|17374.74|17493.17|17373.17|17495.25|17375.25|17492.7|17372.7|10
1622062560000|2021-05-26 20:56:00|17618.54|17498.54|17618.3|17498.3|17619.08|17499.08|17617.72|17497.72|10
1621999500000|2021-05-26 03:25:00|17493.4|17373.4|17490.09|17370.09|17493.4|17373.4|17490.09|17370.09|10
1622062570000|2021-05-26 20:56:10|17617.66|17497.66|17614.44|17494.44|17617.66|17497.66|17614.44|17494.44|10
1621999510000|2021-05-26 03:25:10|17490.64|17370.64|17484.76|17364.76|17491.36|17371.36|17484.76|17364.76|10
1622062580000|2021-05-26 20:56:20|17614.7|17494.7|17617.96|17497.96|17618.31|17498.31|17614.7|17494.7|10
1621999520000|2021-05-26 03:25:20|17483.66|17363.66|17474.64|17354.64|17483.66|17363.66|17474.36|17354.36|10
1622062590000|2021-05-26 20:56:30|17618.04|17498.04|17623.87|17503.87|17623.87|17503.87|17618.04|17498.04|10
1621999530000|2021-05-26 03:25:30|17473.54|17353.54|17473.24|17353.24|17473.67|17353.67|17472.07|17352.07|10
1622062600000|2021-05-26 20:56:40|17623.96|17503.96|17623.07|17503.07|17624.67|17504.67|17623.07|17503.07|10
1621999540000|2021-05-26 03:25:40|17473.54|17353.54|17476.22|17356.22|17477.53|17357.53|17473.54|17353.54|10
1622062610000|2021-05-26 20:56:50|17623.38|17503.38|17623.3|17503.3|17624.19|17504.19|17622.83|17502.83|9
1621999550000|2021-05-26 03:25:50|17475.83|17355.83|17474.23|17354.23|17475.83|17355.83|17474.23|17354.23|10
1622062620000|2021-05-26 20:57:00|17623.53|17503.53|17619.89|17499.89|17623.68|17503.68|17619.54|17499.54|10
1621999560000|2021-05-26 03:26:00|17475.13|17355.13|17486.2|17366.2|17486.2|17366.2|17475.13|17355.13|10
1622062630000|2021-05-26 20:57:10|17619.55|17499.55|17618.57|17498.57|17619.55|17499.55|17617.95|17497.95|10
1621999570000|2021-05-26 03:26:10|17486.87|17366.87|17483.95|17363.95|17486.89|17366.89|17483.95|17363.95|10
1622062640000|2021-05-26 20:57:20|17619.32|17499.32|17620.29|17500.29|17620.29|17500.29|17618.33|17498.33|10
1621999580000|2021-05-26 03:26:20|17483.77|17363.77|17482.37|17362.37|17483.77|17363.77|17481.59|17361.59|10
1622062650000|2021-05-26 20:57:30|17620.27|17500.27|17626.05|17506.05|17626.05|17506.05|17620.27|17500.27|10
1621999590000|2021-05-26 03:26:30|17482.11|17362.11|17479.88|17359.88|17482.36|17362.36|17479.88|17359.88|10
1622062660000|2021-05-26 20:57:40|17625.82|17505.82|17631.11|17511.11|17631.11|17511.11|17625.82|17505.82|10
1621999600000|2021-05-26 03:26:40|17479.8|17359.8|17478.08|17358.08|17480.5|17360.5|17478.08|17358.08|10
1622062670000|2021-05-26 20:57:50|17631.7|17511.7|17635.69|17515.69|17635.69|17515.69|17631.7|17511.7|10
1621999610000|2021-05-26 03:26:50|17478.03|17358.03|17475.89|17355.89|17478.03|17358.03|17475.69|17355.69|10
1622062680000|2021-05-26 20:58:00|17635.67|17515.67|17632.59|17512.59|17635.67|17515.67|17632.59|17512.59|10
1621999620000|2021-05-26 03:27:00|17475.77|17355.77|17478.45|17358.45|17478.45|17358.45|17474.99|17354.99|10
1622062690000|2021-05-26 20:58:10|17632.42|17512.42|17632.77|17512.77|17633.23|17513.23|17632.32|17512.32|10
1621999630000|2021-05-26 03:27:10|17479.12|17359.12|17481.8|17361.8|17481.8|17361.8|17478.39|17358.39|9
1622062700000|2021-05-26 20:58:20|17632.22|17512.22|17633.33|17513.33|17633.33|17513.33|17632.22|17512.22|10
1621999640000|2021-05-26 03:27:20|17481.81|17361.81|17488.27|17368.27|17488.27|17368.27|17481.81|17361.81|10
1622062710000|2021-05-26 20:58:30|17634.02|17514.02|17638.14|17518.14|17638.14|17518.14|17634.02|17514.02|10
1621999650000|2021-05-26 03:27:30|17488.65|17368.65|17491.14|17371.14|17493.54|17373.54|17488.62|17368.62|10
1622062720000|2021-05-26 20:58:40|17638.62|17518.62|17641.26|17521.26|17641.26|17521.26|17638.62|17518.62|10
1621999660000|2021-05-26 03:27:40|17489.4|17369.4|17469.57|17349.57|17489.4|17369.4|17469.57|17349.57|10
1622062730000|2021-05-26 20:58:50|17642.13|17522.13|17642.56|17522.56|17643.77|17523.77|17642.13|17522.13|10
1621999670000|2021-05-26 03:27:50|17470.91|17350.91|17473.62|17353.62|17473.62|17353.62|17468.84|17348.84|10
1622062740000|2021-05-26 20:59:00|17642.16|17522.16|17642.25|17522.25|17642.25|17522.25|17640.27|17520.27|10
1621999680000|2021-05-26 03:28:00|17474.61|17354.61|17483.97|17363.97|17483.97|17363.97|17474.61|17354.61|10
1622062750000|2021-05-26 20:59:10|17642.11|17522.11|17642.53|17522.53|17642.86|17522.86|17641.66|17521.66|10
1621999690000|2021-05-26 03:28:10|17484.33|17364.33|17489.75|17369.75|17489.75|17369.75|17484.28|17364.28|9
1622062760000|2021-05-26 20:59:20|17642.88|17522.88|17644.25|17524.25|17644.25|17524.25|17642.81|17522.81|10
1621999700000|2021-05-26 03:28:20|17493.17|17373.17|17500.84|17380.84|17500.84|17380.84|17493.17|17373.17|10
1622062770000|2021-05-26 20:59:30|17644.67|17524.67|17648.13|17528.13|17648.13|17528.13|17644.67|17524.67|10
1621999710000|2021-05-26 03:28:30|17501.71|17381.71|17503.54|17383.54|17505.36|17385.36|17501.71|17381.71|10
1622062780000|2021-05-26 20:59:40|17648.2|17528.2|17653.06|17533.06|17653.06|17533.06|17648.07|17528.07|10
1621999720000|2021-05-26 03:28:40|17504.71|17384.71|17505.61|17385.61|17506.49|17386.49|17503.17|17383.17|10
1622062790000|2021-05-26 20:59:50|17653.96|17533.96|17656.79|17536.79|17656.95|17536.95|17653.96|17533.96|10
1621999730000|2021-05-26 03:28:50|17506.07|17386.07|17505.69|17385.69|17508.16|17388.16|17505.69|17385.69|10
1622062800000|2021-05-26 21:00:00|17657.51|17537.51|17662.69|17542.69|17662.69|17542.69|17656.47|17536.47|10
1621999740000|2021-05-26 03:29:00|17505.41|17385.41|17506.19|17386.19|17506.19|17386.19|17503|17383|10
1622062810000|2021-05-26 21:00:10|17662.83|17542.83|17663.97|17543.97|17664.78|17544.78|17662.79|17542.79|10
1621999750000|2021-05-26 03:29:10|17505.01|17385.01|17505.53|17385.53|17505.55|17385.55|17503.58|17383.58|9
1622062820000|2021-05-26 21:00:20|17663.95|17543.95|17669.41|17549.41|17669.41|17549.41|17663.28|17543.28|10
1622062830000|2021-05-26 21:00:30|17670.01|17550.01|17679.71|17559.71|17679.71|17559.71|17670|17550|10
1622062840000|2021-05-26 21:00:40|17680.19|17560.19|17687.39|17567.39|17688|17568|17680.19|17560.19|9
1621999760000|2021-05-26 03:29:20|17505.71|17385.71|17508.24|17388.24|17508.44|17388.44|17505.39|17385.39|10
1622062850000|2021-05-26 21:00:50|17687.97|17567.97|17693.16|17573.16|17693.16|17573.16|17687.97|17567.97|10
1621999770000|2021-05-26 03:29:30|17509.26|17389.26|17519.17|17399.17|17519.17|17399.17|17509.2|17389.2|10
1622062860000|2021-05-26 21:01:00|17694.29|17574.29|17695|17575|17696.83|17576.83|17694.29|17574.29|10
1621999780000|2021-05-26 03:29:40|17518.63|17398.63|17525.41|17405.41|17525.82|17405.82|17518.63|17398.63|10
1622062870000|2021-05-26 21:01:10|17695.14|17575.14|17692.99|17572.99|17695.14|17575.14|17692.71|17572.71|10
1621999790000|2021-05-26 03:29:50|17524.76|17404.76|17522.92|17402.92|17524.8|17404.8|17522.92|17402.92|9
1622062880000|2021-05-26 21:01:20|17693.23|17573.23|17695.36|17575.36|17695.65|17575.65|17693.23|17573.23|10
1621999800000|2021-05-26 03:30:00|17523.08|17403.08|17518.19|17398.19|17523.35|17403.35|17518.19|17398.19|10
1622062890000|2021-05-26 21:01:30|17695.26|17575.26|17693.76|17573.76|17696.47|17576.47|17693.76|17573.76|10
1621999810000|2021-05-26 03:30:10|17517.28|17397.28|17513.63|17393.63|17517.47|17397.47|17512.99|17392.99|10
1622062900000|2021-05-26 21:01:40|17693.94|17573.94|17697.54|17577.54|17697.54|17577.54|17693.94|17573.94|10
1621999820000|2021-05-26 03:30:20|17512.51|17392.51|17508.02|17388.02|17512.51|17392.51|17507.73|17387.73|10
1622062910000|2021-05-26 21:01:50|17698.01|17578.01|17698.29|17578.29|17698.29|17578.29|17697.78|17577.78|9
1621999830000|2021-05-26 03:30:30|17507.58|17387.58|17504.16|17384.16|17507.6|17387.6|17504.16|17384.16|10
1622062920000|2021-05-26 21:02:00|17698.6|17578.6|17700.32|17580.32|17700.32|17580.32|17698.6|17578.6|10
1621999840000|2021-05-26 03:30:40|17504.02|17384.02|17502.7|17382.7|17504.04|17384.04|17501.9|17381.9|10
1622062930000|2021-05-26 21:02:10|17700.52|17580.52|17699.93|17579.93|17701.17|17581.17|17699.93|17579.93|10
1621999850000|2021-05-26 03:30:50|17503.47|17383.47|17501.88|17381.88|17504.89|17384.89|17501.88|17381.88|10
1622062940000|2021-05-26 21:02:20|17699.97|17579.97|17700.97|17580.97|17701.07|17581.07|17699.97|17579.97|8
1621999860000|2021-05-26 03:31:00|17501.55|17381.55|17504.74|17384.74|17504.74|17384.74|17501.55|17381.55|9
1622062950000|2021-05-26 21:02:30|17700.9|17580.9|17710.17|17590.17|17710.17|17590.17|17700.85|17580.85|10
1621999870000|2021-05-26 03:31:10|17505.19|17385.19|17508.25|17388.25|17508.72|17388.72|17505.19|17385.19|10
1622062960000|2021-05-26 21:02:40|17710.38|17590.38|17715.09|17595.09|17715.09|17595.09|17710.24|17590.24|10
1621999880000|2021-05-26 03:31:20|17509.15|17389.15|17505.65|17385.65|17509.34|17389.34|17505.65|17385.65|10
1622062970000|2021-05-26 21:02:50|17714.78|17594.78|17713.17|17593.17|17716.3|17596.3|17712.94|17592.94|10
1621999890000|2021-05-26 03:31:30|17505.36|17385.36|17499.58|17379.58|17505.36|17385.36|17499.58|17379.58|10
1622062980000|2021-05-26 21:03:00|17711.76|17591.76|17704.01|17584.01|17712.15|17592.15|17704.01|17584.01|10
1621999900000|2021-05-26 03:31:40|17498.96|17378.96|17492.25|17372.25|17498.96|17378.96|17492.25|17372.25|10
1622062990000|2021-05-26 21:03:10|17701.74|17581.74|17696.29|17576.29|17701.74|17581.74|17695.44|17575.44|10
1621999910000|2021-05-26 03:31:50|17490.53|17370.53|17484.29|17364.29|17490.53|17370.53|17484.29|17364.29|10
1622063000000|2021-05-26 21:03:20|17696.46|17576.46|17696.83|17576.83|17697.74|17577.74|17696.46|17576.46|9
1621999920000|2021-05-26 03:32:00|17484.92|17364.92|17484.74|17364.74|17486.23|17366.23|17484.74|17364.74|9
1622063010000|2021-05-26 21:03:30|17695.38|17575.38|17699.68|17579.68|17699.68|17579.68|17694.63|17574.63|10
1621999930000|2021-05-26 03:32:10|17485.11|17365.11|17480.91|17360.91|17485.47|17365.47|17480.22|17360.22|9
1622063020000|2021-05-26 21:03:40|17700.53|17580.53|17704.85|17584.85|17704.87|17584.87|17700.53|17580.53|10
1621999940000|2021-05-26 03:32:20|17481.35|17361.35|17478.64|17358.64|17481.35|17361.35|17478.64|17358.64|10
1622063030000|2021-05-26 21:03:50|17705.39|17585.39|17707.49|17587.49|17708.14|17588.14|17705.39|17585.39|10
1621999950000|2021-05-26 03:32:30|17477.64|17357.64|17464.78|17344.78|17477.64|17357.64|17464.78|17344.78|10
1622063040000|2021-05-26 21:04:00|17707.1|17587.1|17704.68|17584.68|17708.4|17588.4|17704.68|17584.68|10
1621999960000|2021-05-26 03:32:40|17464.71|17344.71|17461.46|17341.46|17465.16|17345.16|17461.46|17341.46|10
1622063050000|2021-05-26 21:04:10|17704.43|17584.43|17700.04|17580.04|17704.6|17584.6|17700.04|17580.04|10
1621999970000|2021-05-26 03:32:50|17461.15|17341.15|17458.09|17338.09|17461.15|17341.15|17457.2|17337.2|10
1622063060000|2021-05-26 21:04:20|17699.76|17579.76|17696.83|17576.83|17699.76|17579.76|17696.83|17576.83|10
1621999980000|2021-05-26 03:33:00|17457.86|17337.86|17454.25|17334.25|17457.86|17337.86|17453.86|17333.86|9
1622063070000|2021-05-26 21:04:30|17696.62|17576.62|17697.83|17577.83|17697.83|17577.83|17695.99|17575.99|10
1621999990000|2021-05-26 03:33:10|17453.6|17333.6|17457.48|17337.48|17457.48|17337.48|17453.6|17333.6|10
1622063080000|2021-05-26 21:04:40|17698.63|17578.63|17698.97|17578.97|17699.55|17579.55|17698.22|17578.22|10
1622000000000|2021-05-26 03:33:20|17457.52|17337.52|17462.25|17342.25|17462.25|17342.25|17457.11|17337.11|10
1622063090000|2021-05-26 21:04:50|17698.92|17578.92|17697.47|17577.47|17698.92|17578.92|17697.47|17577.47|10
1622000010000|2021-05-26 03:33:30|17463.84|17343.84|17473.02|17353.02|17473.02|17353.02|17463.84|17343.84|10
1622063100000|2021-05-26 21:05:00|17697.48|17577.48|17694.46|17574.46|17697.48|17577.48|17694.46|17574.46|10
1622000020000|2021-05-26 03:33:40|17473.54|17353.54|17479.34|17359.34|17479.34|17359.34|17473.54|17353.54|10
1622063110000|2021-05-26 21:05:10|17692.3|17572.3|17683.4|17563.4|17692.3|17572.3|17683.4|17563.4|10
1622000030000|2021-05-26 03:33:50|17480.94|17360.94|17488.12|17368.12|17488.12|17368.12|17480.94|17360.94|10
1622063120000|2021-05-26 21:05:20|17682.55|17562.55|17672.09|17552.09|17682.55|17562.55|17672.09|17552.09|10
1622000040000|2021-05-26 03:34:00|17488.08|17368.08|17491.42|17371.42|17491.42|17371.42|17488.08|17368.08|9
1622063130000|2021-05-26 21:05:30|17671.27|17551.27|17675.05|17555.05|17675.05|17555.05|17670.96|17550.96|10
1622000050000|2021-05-26 03:34:10|17493.12|17373.12|17509.41|17389.41|17509.88|17389.88|17493.12|17373.12|10
1622063140000|2021-05-26 21:05:40|17675.14|17555.14|17675.24|17555.24|17676.73|17556.73|17675.14|17555.14|10
1622000060000|2021-05-26 03:34:20|17509.45|17389.45|17512.77|17392.77|17512.77|17392.77|17509.45|17389.45|10
1622063150000|2021-05-26 21:05:50|17676.25|17556.25|17680.52|17560.52|17680.67|17560.67|17676.25|17556.25|10
1622000070000|2021-05-26 03:34:30|17512.92|17392.92|17509.31|17389.31|17512.92|17392.92|17509.31|17389.31|9
1622063160000|2021-05-26 21:06:00|17682.57|17562.57|17681.91|17561.91|17682.89|17562.89|17681.91|17561.91|10
1622000080000|2021-05-26 03:34:40|17507.37|17387.37|17500.65|17380.65|17507.37|17387.37|17500.34|17380.34|10
1622063170000|2021-05-26 21:06:10|17680.46|17560.46|17678.06|17558.06|17680.46|17560.46|17678.06|17558.06|10
1622000090000|2021-05-26 03:34:50|17500.58|17380.58|17505.09|17385.09|17505.57|17385.57|17498.23|17378.23|10
1622063180000|2021-05-26 21:06:20|17678.04|17558.04|17676.13|17556.13|17678.04|17558.04|17675.49|17555.49|10
1622000100000|2021-05-26 03:35:00|17506.58|17386.58|17506.91|17386.91|17507.31|17387.31|17506.12|17386.12|10
1622063190000|2021-05-26 21:06:30|17675.94|17555.94|17675.21|17555.21|17675.94|17555.94|17674.91|17554.91|9
1622000110000|2021-05-26 03:35:10|17507.02|17387.02|17498.05|17378.05|17507.22|17387.22|17498.05|17378.05|10
1622063200000|2021-05-26 21:06:40|17675.44|17555.44|17674.52|17554.52|17676.36|17556.36|17674.48|17554.48|10
1622000120000|2021-05-26 03:35:20|17496.04|17376.04|17489.5|17369.5|17496.04|17376.04|17489.5|17369.5|10
1622063210000|2021-05-26 21:06:50|17674.9|17554.9|17672.76|17552.76|17674.93|17554.93|17672.76|17552.76|10
1622000130000|2021-05-26 03:35:30|17488.86|17368.86|17479.66|17359.66|17488.99|17368.99|17479.66|17359.66|10
1622063220000|2021-05-26 21:07:00|17672.74|17552.74|17672.91|17552.91|17673.03|17553.03|17672.27|17552.27|10
1622000140000|2021-05-26 03:35:40|17479.68|17359.68|17477.46|17357.46|17480.45|17360.45|17477.46|17357.46|10
1622063230000|2021-05-26 21:07:10|17672.86|17552.86|17671.81|17551.81|17673.63|17553.63|17671.81|17551.81|10
1622000150000|2021-05-26 03:35:50|17477.31|17357.31|17471.92|17351.92|17477.31|17357.31|17471.26|17351.26|10
1622063240000|2021-05-26 21:07:20|17670.39|17550.39|17677.91|17557.91|17678.5|17558.5|17670.32|17550.32|10
1622000160000|2021-05-26 03:36:00|17472.3|17352.3|17471|17351|17472.3|17352.3|17470.3|17350.3|10
1622063250000|2021-05-26 21:07:30|17679.09|17559.09|17686.17|17566.17|17686.17|17566.17|17679.09|17559.09|10
1622000170000|2021-05-26 03:36:10|17472.66|17352.66|17472.61|17352.61|17474.93|17354.93|17472.61|17352.61|10
1622063260000|2021-05-26 21:07:40|17686.66|17566.66|17686.31|17566.31|17687.75|17567.75|17686.2|17566.2|9
1622000180000|2021-05-26 03:36:20|17471.81|17351.81|17471.93|17351.93|17473.78|17353.78|17471.65|17351.65|10
1622063270000|2021-05-26 21:07:50|17686.74|17566.74|17685.86|17565.86|17686.74|17566.74|17685.32|17565.32|10
1622000190000|2021-05-26 03:36:30|17471.49|17351.49|17473.26|17353.26|17473.26|17353.26|17471.4|17351.4|10
1622063280000|2021-05-26 21:08:00|17686.11|17566.11|17692.87|17572.87|17692.87|17572.87|17686.11|17566.11|10
1622000200000|2021-05-26 03:36:40|17473.47|17353.47|17477.02|17357.02|17477.58|17357.58|17473.47|17353.47|10
1622063290000|2021-05-26 21:08:10|17691.98|17571.98|17699.98|17579.98|17699.98|17579.98|17691.98|17571.98|10
1622000210000|2021-05-26 03:36:50|17477.62|17357.62|17480.15|17360.15|17480.15|17360.15|17477.62|17357.62|9
1622063300000|2021-05-26 21:08:20|17701.31|17581.31|17715.86|17595.86|17717.79|17597.79|17701.31|17581.31|10
1622000220000|2021-05-26 03:37:00|17480.11|17360.11|17482.37|17362.37|17482.37|17362.37|17480.09|17360.09|10
1622063310000|2021-05-26 21:08:30|17717.26|17597.26|17723.34|17603.34|17723.34|17603.34|17717.26|17597.26|10
1622000230000|2021-05-26 03:37:10|17482.21|17362.21|17483.04|17363.04|17483.81|17363.81|17481.72|17361.72|10
1622063320000|2021-05-26 21:08:40|17724.53|17604.53|17724.28|17604.28|17724.83|17604.83|17723.85|17603.85|10
1622000240000|2021-05-26 03:37:20|17484.68|17364.68|17486.74|17366.74|17487.01|17367.01|17484.1|17364.1|10
1622063330000|2021-05-26 21:08:50|17725.25|17605.25|17724.38|17604.38|17725.4|17605.4|17723.22|17603.22|10
1622000250000|2021-05-26 03:37:30|17486.9|17366.9|17490.6|17370.6|17491.15|17371.15|17486.9|17366.9|10
1622063340000|2021-05-26 21:09:00|17723.88|17603.88|17725.31|17605.31|17726.37|17606.37|17723.38|17603.38|9
1622000260000|2021-05-26 03:37:40|17489.72|17369.72|17488.6|17368.6|17490.2|17370.2|17486.55|17366.55|10
1622063350000|2021-05-26 21:09:10|17725.63|17605.63|17727.21|17607.21|17727.53|17607.53|17724.76|17604.76|10
1622000270000|2021-05-26 03:37:50|17487.85|17367.85|17488.34|17368.34|17488.79|17368.79|17486.42|17366.42|10
1622063360000|2021-05-26 21:09:20|17729.98|17609.98|17741.72|17621.72|17741.99|17621.99|17729.98|17609.98|10
1622000280000|2021-05-26 03:38:00|17487.71|17367.71|17487.03|17367.03|17488.42|17368.42|17487.03|17367.03|10
1622063370000|2021-05-26 21:09:30|17742.58|17622.58|17757.3|17637.3|17758.23|17638.23|17742.58|17622.58|10
1622000290000|2021-05-26 03:38:10|17486.53|17366.53|17487.2|17367.2|17488.17|17368.17|17486.01|17366.01|10
1622063380000|2021-05-26 21:09:40|17756.71|17636.71|17756.34|17636.34|17757.48|17637.48|17755.44|17635.44|10
1622000300000|2021-05-26 03:38:20|17486.81|17366.81|17487.71|17367.71|17487.76|17367.76|17486.81|17366.81|10
1622063390000|2021-05-26 21:09:50|17756.46|17636.46|17756.7|17636.7|17758.57|17638.57|17756.05|17636.05|10
1622000310000|2021-05-26 03:38:30|17487.97|17367.97|17486.26|17366.26|17487.97|17367.97|17485.78|17365.78|10
1622063400000|2021-05-26 21:10:00|17756.27|17636.27|17751.89|17631.89|17756.27|17636.27|17751.89|17631.89|10
1622000320000|2021-05-26 03:38:40|17486.23|17366.23|17489.86|17369.86|17489.86|17369.86|17486.13|17366.13|10
1622063410000|2021-05-26 21:10:10|17751.91|17631.91|17751.38|17631.38|17751.91|17631.91|17749.8|17629.8|10
1622000330000|2021-05-26 03:38:50|17489.74|17369.74|17504.27|17384.27|17504.27|17384.27|17489.74|17369.74|10
1622063420000|2021-05-26 21:10:20|17752.07|17632.07|17751.69|17631.69|17752.85|17632.85|17750.82|17630.82|10
1622000340000|2021-05-26 03:39:00|17504.68|17384.68|17516.08|17396.08|17516.13|17396.13|17504.68|17384.68|10
1622063430000|2021-05-26 21:10:30|17752.58|17632.58|17755.84|17635.84|17755.84|17635.84|17752.58|17632.58|10
1622000350000|2021-05-26 03:39:10|17517.28|17397.28|17528.85|17408.85|17528.85|17408.85|17516.85|17396.85|10
1622063440000|2021-05-26 21:10:40|17756.33|17636.33|17762.67|17642.67|17762.67|17642.67|17755.81|17635.81|9
1622000360000|2021-05-26 03:39:20|17528.98|17408.98|17538.99|17418.99|17538.99|17418.99|17528.98|17408.98|10
1622063450000|2021-05-26 21:10:50|17761.91|17641.91|17752.11|17632.11|17761.91|17641.91|17752.11|17632.11|10
1622000370000|2021-05-26 03:39:30|17538.57|17418.57|17539.81|17419.81|17539.81|17419.81|17536.18|17416.18|10
1622063460000|2021-05-26 21:11:00|17750.65|17630.65|17738.53|17618.53|17750.65|17630.65|17738.53|17618.53|10
1622000380000|2021-05-26 03:39:40|17540.27|17420.27|17544.86|17424.86|17544.86|17424.86|17540.27|17420.27|10
1622063470000|2021-05-26 21:11:10|17734.81|17614.81|17721.55|17601.55|17734.81|17614.81|17721.55|17601.55|10
1622000390000|2021-05-26 03:39:50|17546.4|17426.4|17548.86|17428.86|17549.07|17429.07|17545.78|17425.78|10
1622063480000|2021-05-26 21:11:20|17721.35|17601.35|17717.35|17597.35|17722.74|17602.74|17717.35|17597.35|10
1622000400000|2021-05-26 03:40:00|17549.3|17429.3|17550.28|17430.28|17551.08|17431.08|17548.94|17428.94|10
1622063490000|2021-05-26 21:11:30|17716.61|17596.61|17723.33|17603.33|17723.33|17603.33|17715.68|17595.68|10
1622000410000|2021-05-26 03:40:10|17551.09|17431.09|17547.01|17427.01|17551.09|17431.09|17547.01|17427.01|10
1622063500000|2021-05-26 21:11:40|17724.36|17604.36|17736.89|17616.89|17737.06|17617.06|17724.36|17604.36|10
1622000420000|2021-05-26 03:40:20|17546.06|17426.06|17533.12|17413.12|17546.49|17426.49|17533.12|17413.12|10
1622063510000|2021-05-26 21:11:50|17738.17|17618.17|17743.59|17623.59|17743.59|17623.59|17738.17|17618.17|10
1622000430000|2021-05-26 03:40:30|17532.42|17412.42|17514.49|17394.49|17532.43|17412.43|17514.49|17394.49|10
1622063520000|2021-05-26 21:12:00|17744.01|17624.01|17743.46|17623.46|17745.04|17625.04|17743.46|17623.46|10
1622000440000|2021-05-26 03:40:40|17514.32|17394.32|17514.3|17394.3|17515.19|17395.19|17513.94|17393.94|9
1622063530000|2021-05-26 21:12:10|17744.51|17624.51|17745.92|17625.92|17745.92|17625.92|17744.51|17624.51|10
1622000450000|2021-05-26 03:40:50|17513.24|17393.24|17506.7|17386.7|17513.24|17393.24|17506.7|17386.7|10
1622063540000|2021-05-26 21:12:20|17745.39|17625.39|17746.92|17626.92|17747.05|17627.05|17745.39|17625.39|10
1622063550000|2021-05-26 21:12:30|17747.02|17627.02|17744.33|17624.33|17747.02|17627.02|17744.16|17624.16|10
1622000460000|2021-05-26 03:41:00|17505.24|17385.24|17508.19|17388.19|17508.86|17388.86|17504.1|17384.1|10
1622063560000|2021-05-26 21:12:40|17744.17|17624.17|17741.99|17621.99|17744.17|17624.17|17741.96|17621.96|10
1622000470000|2021-05-26 03:41:10|17508.01|17388.01|17511.66|17391.66|17512.44|17392.44|17507.87|17387.87|10
1622063570000|2021-05-26 21:12:50|17741.6|17621.6|17741.44|17621.44|17741.94|17621.94|17741.04|17621.04|10
1622000480000|2021-05-26 03:41:20|17511.79|17391.79|17506.77|17386.77|17512.15|17392.15|17506.77|17386.77|10
1622063580000|2021-05-26 21:13:00|17739.88|17619.88|17735.19|17615.19|17740.88|17620.88|17735.19|17615.19|10
1622000490000|2021-05-26 03:41:30|17505.89|17385.89|17509.47|17389.47|17509.47|17389.47|17505.89|17385.89|10
1622063590000|2021-05-26 21:13:10|17733.59|17613.59|17719.73|17599.73|17733.59|17613.59|17719.73|17599.73|10
1622000500000|2021-05-26 03:41:40|17510.54|17390.54|17519.04|17399.04|17519.04|17399.04|17510.54|17390.54|10
1622063600000|2021-05-26 21:13:20|17713.1|17593.1|17700.03|17580.03|17713.1|17593.1|17700.03|17580.03|10
1622063610000|2021-05-26 21:13:30|17700.31|17580.31|17705.12|17585.12|17705.12|17585.12|17700.31|17580.31|10
1622000510000|2021-05-26 03:41:50|17519.78|17399.78|17521.2|17401.2|17521.72|17401.72|17519.6|17399.6|10
1622063620000|2021-05-26 21:13:40|17704.8|17584.8|17703.61|17583.61|17706.12|17586.12|17703.61|17583.61|10
1622000520000|2021-05-26 03:42:00|17521.76|17401.76|17526.58|17406.58|17526.58|17406.58|17520.33|17400.33|10
1622063630000|2021-05-26 21:13:50|17703.46|17583.46|17698.05|17578.05|17703.46|17583.46|17695.31|17575.31|10
1622000530000|2021-05-26 03:42:10|17526.49|17406.49|17532.33|17412.33|17532.49|17412.49|17526.41|17406.41|10
1622063640000|2021-05-26 21:14:00|17697.01|17577.01|17706.81|17586.81|17706.81|17586.81|17697.01|17577.01|10
1622000540000|2021-05-26 03:42:20|17532.72|17412.72|17536.51|17416.51|17536.51|17416.51|17532.55|17412.55|10
1622063650000|2021-05-26 21:14:10|17707.72|17587.72|17713.48|17593.48|17713.63|17593.63|17707.72|17587.72|10
1622000550000|2021-05-26 03:42:30|17537.07|17417.07|17535.39|17415.39|17537.22|17417.22|17533.27|17413.27|10
1622063660000|2021-05-26 21:14:20|17717.11|17597.11|17741.16|17621.16|17741.16|17621.16|17717.11|17597.11|10
1622063670000|2021-05-26 21:14:30|17739.28|17619.28|17738.7|17618.7|17740.61|17620.61|17737.55|17617.55|10
1622000560000|2021-05-26 03:42:40|17535.12|17415.12|17534.41|17414.41|17535.19|17415.19|17533.89|17413.89|10
1622063680000|2021-05-26 21:14:40|17739.4|17619.4|17736.25|17616.25|17739.4|17619.4|17736.25|17616.25|10
1622000570000|2021-05-26 03:42:50|17533.72|17413.72|17530.57|17410.57|17533.72|17413.72|17530.57|17410.57|10
1622063690000|2021-05-26 21:14:50|17735.87|17615.87|17728.44|17608.44|17735.87|17615.87|17728.44|17608.44|9
1622000580000|2021-05-26 03:43:00|17530.71|17410.71|17532.13|17412.13|17533.56|17413.56|17530.71|17410.71|10
1622063700000|2021-05-26 21:15:00|17727.66|17607.66|17730.51|17610.51|17730.81|17610.81|17727.66|17607.66|10
1622000590000|2021-05-26 03:43:10|17532.94|17412.94|17543.08|17423.08|17544.13|17424.13|17532.94|17412.94|10
1622063710000|2021-05-26 21:15:10|17730.12|17610.12|17721.03|17601.03|17730.12|17610.12|17721.03|17601.03|10
1622000600000|2021-05-26 03:43:20|17542.35|17422.35|17544.47|17424.47|17544.47|17424.47|17542.35|17422.35|10
1622063720000|2021-05-26 21:15:20|17719.43|17599.43|17709.75|17589.75|17719.43|17599.43|17709.75|17589.75|10
1622000610000|2021-05-26 03:43:30|17545.17|17425.17|17547.88|17427.88|17547.88|17427.88|17544.82|17424.82|10
1622063730000|2021-05-26 21:15:30|17707.97|17587.97|17696.03|17576.03|17707.97|17587.97|17696.03|17576.03|10
1622063740000|2021-05-26 21:15:40|17694.37|17574.37|17694.47|17574.47|17694.47|17574.47|17693.46|17573.46|10
1622000620000|2021-05-26 03:43:40|17547.84|17427.84|17554.67|17434.67|17555.7|17435.7|17547.27|17427.27|10
1622063750000|2021-05-26 21:15:50|17694|17574|17689.26|17569.26|17694|17574|17689.26|17569.26|10
1622000630000|2021-05-26 03:43:50|17555.51|17435.51|17565.3|17445.3|17565.3|17445.3|17555.26|17435.26|10
1622063760000|2021-05-26 21:16:00|17687.89|17567.89|17688.3|17568.3|17688.66|17568.66|17687.78|17567.78|10
1622000640000|2021-05-26 03:44:00|17566.55|17446.55|17566.43|17446.43|17566.7|17446.7|17564.91|17444.91|10
1622063770000|2021-05-26 21:16:10|17688.09|17568.09|17682.92|17562.92|17688.39|17568.39|17682.92|17562.92|10
1622063780000|2021-05-26 21:16:20|17682.77|17562.77|17676.68|17556.68|17682.77|17562.77|17676.62|17556.62|10
1622000650000|2021-05-26 03:44:10|17567.4|17447.4|17565.65|17445.65|17567.62|17447.62|17565.65|17445.65|10
1622063790000|2021-05-26 21:16:30|17677.04|17557.04|17675.24|17555.24|17677.04|17557.04|17674.62|17554.62|10
1622000660000|2021-05-26 03:44:20|17562.99|17442.99|17557.89|17437.89|17562.99|17442.99|17557.89|17437.89|10
1622063800000|2021-05-26 21:16:40|17674.6|17554.6|17671.11|17551.11|17675.22|17555.22|17671.11|17551.11|10
1622000670000|2021-05-26 03:44:30|17558.95|17438.95|17560.7|17440.7|17560.7|17440.7|17558.44|17438.44|10
1622063810000|2021-05-26 21:16:50|17670.77|17550.77|17663.95|17543.95|17670.77|17550.77|17663.95|17543.95|10
1622000680000|2021-05-26 03:44:40|17561.27|17441.27|17558.6|17438.6|17563.51|17443.51|17558.6|17438.6|10
1622063820000|2021-05-26 21:17:00|17663.51|17543.51|17654.66|17534.66|17663.51|17543.51|17654.66|17534.66|10
1622000690000|2021-05-26 03:44:50|17557.9|17437.9|17555.74|17435.74|17558.46|17438.46|17555.48|17435.48|10
1622063830000|2021-05-26 21:17:10|17654.56|17534.56|17644.94|17524.94|17654.56|17534.56|17644.94|17524.94|10
1622063840000|2021-05-26 21:17:20|17644|17524|17646.61|17526.61|17646.61|17526.61|17643.87|17523.87|10
1622000700000|2021-05-26 03:45:00|17555.01|17435.01|17558.62|17438.62|17558.78|17438.78|17555.01|17435.01|10
1622063850000|2021-05-26 21:17:30|17646.6|17526.6|17650.13|17530.13|17650.46|17530.46|17646.6|17526.6|9
1622000710000|2021-05-26 03:45:10|17559.51|17439.51|17568.9|17448.9|17568.9|17448.9|17559.2|17439.2|10
1622063860000|2021-05-26 21:17:40|17649.81|17529.81|17650.13|17530.13|17651.11|17531.11|17649.37|17529.37|10
1622000720000|2021-05-26 03:45:20|17570.82|17450.82|17575.13|17455.13|17576.47|17456.47|17570.82|17450.82|10
1622063870000|2021-05-26 21:17:50|17649.62|17529.62|17648.31|17528.31|17649.62|17529.62|17648.31|17528.31|10
1622000730000|2021-05-26 03:45:30|17575.27|17455.27|17574.84|17454.84|17577.72|17457.72|17574.84|17454.84|10
1622063880000|2021-05-26 21:18:00|17648|17528|17642.02|17522.02|17648|17528|17641.78|17521.78|8
1622000740000|2021-05-26 03:45:40|17574.8|17454.8|17578.9|17458.9|17578.9|17458.9|17574.3|17454.3|10
1622063890000|2021-05-26 21:18:10|17641.29|17521.29|17638.73|17518.73|17641.29|17521.29|17638.73|17518.73|10
1622000750000|2021-05-26 03:45:50|17579.39|17459.39|17587.49|17467.49|17587.49|17467.49|17579.39|17459.39|10
1622063900000|2021-05-26 21:18:20|17637.67|17517.67|17625.3|17505.3|17637.67|17517.67|17625.3|17505.3|10
1622000760000|2021-05-26 03:46:00|17587.36|17467.36|17607.39|17487.39|17607.39|17487.39|17587.36|17467.36|10
1622063910000|2021-05-26 21:18:30|17624.06|17504.06|17621.24|17501.24|17624.06|17504.06|17620.94|17500.94|10
1622000770000|2021-05-26 03:46:10|17608.3|17488.3|17617.13|17497.13|17617.13|17497.13|17608.3|17488.3|10
1622063920000|2021-05-26 21:18:40|17621.14|17501.14|17620.65|17500.65|17621.69|17501.69|17620.63|17500.63|10
1622000780000|2021-05-26 03:46:20|17616.47|17496.47|17613.19|17493.19|17617.48|17497.48|17613.19|17493.19|10
1622063930000|2021-05-26 21:18:50|17620.27|17500.27|17618.17|17498.17|17621.22|17501.22|17618.17|17498.17|10
1622000790000|2021-05-26 03:46:30|17612.71|17492.71|17609.95|17489.95|17613.59|17493.59|17608.82|17488.82|10
1622063940000|2021-05-26 21:19:00|17617.56|17497.56|17614.74|17494.74|17617.9|17497.9|17614.7|17494.7|10
1622000800000|2021-05-26 03:46:40|17609.7|17489.7|17605.65|17485.65|17609.7|17489.7|17605.24|17485.24|9
1622063950000|2021-05-26 21:19:10|17614.58|17494.58|17610.61|17490.61|17614.58|17494.58|17609.98|17489.98|10
1622000810000|2021-05-26 03:46:50|17606.05|17486.05|17606.45|17486.45|17606.88|17486.88|17605.49|17485.49|10
1622063960000|2021-05-26 21:19:20|17609.32|17489.32|17608.82|17488.82|17611.29|17491.29|17608.82|17488.82|10
1622000820000|2021-05-26 03:47:00|17606.17|17486.17|17601.93|17481.93|17606.56|17486.56|17601.93|17481.93|10
1622063970000|2021-05-26 21:19:30|17608.77|17488.77|17607.36|17487.36|17609.23|17489.23|17607.09|17487.09|9
1622000830000|2021-05-26 03:47:10|17602.06|17482.06|17606.65|17486.65|17606.65|17486.65|17600.85|17480.85|10
1622063980000|2021-05-26 21:19:40|17607.27|17487.27|17613.85|17493.85|17613.85|17493.85|17607.27|17487.27|10
1622000840000|2021-05-26 03:47:20|17607.02|17487.02|17627.29|17507.29|17627.29|17507.29|17607.02|17487.02|10
1622063990000|2021-05-26 21:19:50|17613.95|17493.95|17616.17|17496.17|17616.34|17496.34|17613.95|17493.95|10
1622000850000|2021-05-26 03:47:30|17632.34|17512.34|17644.68|17524.68|17644.68|17524.68|17632.34|17512.34|10
1622064000000|2021-05-26 21:20:00|17616.47|17496.47|17618.88|17498.88|17618.88|17498.88|17616.06|17496.06|10
1622000860000|2021-05-26 03:47:40|17645.93|17525.93|17633.68|17513.68|17645.93|17525.93|17633.68|17513.68|10
1622064010000|2021-05-26 21:20:10|17619.63|17499.63|17622.67|17502.67|17622.67|17502.67|17619.63|17499.63|10
1622000870000|2021-05-26 03:47:50|17631.97|17511.97|17628.61|17508.61|17631.97|17511.97|17628.61|17508.61|10
1622064020000|2021-05-26 21:20:20|17623.19|17503.19|17625.36|17505.36|17625.36|17505.36|17623.19|17503.19|10
1622000880000|2021-05-26 03:48:00|17629.38|17509.38|17621.06|17501.06|17629.38|17509.38|17621.06|17501.06|10
1622064030000|2021-05-26 21:20:30|17626.32|17506.32|17631.12|17511.12|17631.12|17511.12|17626.32|17506.32|10
1622000890000|2021-05-26 03:48:10|17619.19|17499.19|17614.33|17494.33|17619.56|17499.56|17612.65|17492.65|10
1622064040000|2021-05-26 21:20:40|17632.51|17512.51|17634.32|17514.32|17634.57|17514.57|17632.37|17512.37|10
1622000900000|2021-05-26 03:48:20|17613.68|17493.68|17609.25|17489.25|17614.09|17494.09|17609.25|17489.25|10
1622064050000|2021-05-26 21:20:50|17634.05|17514.05|17629.59|17509.59|17634.05|17514.05|17629.59|17509.59|10
1622000910000|2021-05-26 03:48:30|17609.35|17489.35|17608.19|17488.19|17610.29|17490.29|17607.79|17487.79|10
1622064060000|2021-05-26 21:21:00|17629.07|17509.07|17628.76|17508.76|17629.07|17509.07|17627.04|17507.04|10
1622000920000|2021-05-26 03:48:40|17608.76|17488.76|17600.94|17480.94|17608.76|17488.76|17599.89|17479.89|10
1622064070000|2021-05-26 21:21:10|17629.59|17509.59|17626.96|17506.96|17629.59|17509.59|17626.66|17506.66|10
1622000930000|2021-05-26 03:48:50|17600.45|17480.45|17594.4|17474.4|17600.45|17480.45|17594.4|17474.4|10
1622064080000|2021-05-26 21:21:20|17627.06|17507.06|17633.67|17513.67|17633.86|17513.86|17627.06|17507.06|10
1622000940000|2021-05-26 03:49:00|17594.04|17474.04|17593.85|17473.85|17594.04|17474.04|17589.5|17469.5|10
1622064090000|2021-05-26 21:21:30|17633.84|17513.84|17638|17518|17638|17518|17633.84|17513.84|10
1622000950000|2021-05-26 03:49:10|17595.81|17475.81|17597.33|17477.33|17598.95|17478.95|17595.81|17475.81|10
1622064100000|2021-05-26 21:21:40|17637.97|17517.97|17641.4|17521.4|17641.79|17521.79|17637.97|17517.97|10
1622000960000|2021-05-26 03:49:20|17596.62|17476.62|17599.53|17479.53|17601.24|17481.24|17596.62|17476.62|10
1622064110000|2021-05-26 21:21:50|17641.11|17521.11|17638.61|17518.61|17641.11|17521.11|17638.61|17518.61|10
1622000970000|2021-05-26 03:49:30|17600.75|17480.75|17599.39|17479.39|17601.54|17481.54|17599.39|17479.39|10
1622064120000|2021-05-26 21:22:00|17638.49|17518.49|17636.53|17516.53|17638.74|17518.74|17636.53|17516.53|10
1622000980000|2021-05-26 03:49:40|17597.55|17477.55|17598.11|17478.11|17598.11|17478.11|17596.63|17476.63|10
1622064130000|2021-05-26 21:22:10|17635.8|17515.8|17633.76|17513.76|17635.8|17515.8|17633.23|17513.23|10
1622000990000|2021-05-26 03:49:50|17597.21|17477.21|17592.87|17472.87|17597.72|17477.72|17592.87|17472.87|10
1622064140000|2021-05-26 21:22:20|17634.05|17514.05|17630.77|17510.77|17634.38|17514.38|17630.11|17510.11|10
1622001000000|2021-05-26 03:50:00|17592.72|17472.72|17584.97|17464.97|17593.3|17473.3|17584.97|17464.97|10
1622064150000|2021-05-26 21:22:30|17631.39|17511.39|17632.36|17512.36|17632.98|17512.98|17631.22|17511.22|10
1622001010000|2021-05-26 03:50:10|17583.25|17463.25|17573.21|17453.21|17583.25|17463.25|17573.21|17453.21|10
1622064160000|2021-05-26 21:22:40|17632.11|17512.11|17630.03|17510.03|17632.11|17512.11|17629.99|17509.99|10
1622001020000|2021-05-26 03:50:20|17572.9|17452.9|17575.41|17455.41|17575.41|17455.41|17571.56|17451.56|10
1622064170000|2021-05-26 21:22:50|17630.33|17510.33|17629.87|17509.87|17630.63|17510.63|17629.65|17509.65|10
1622001030000|2021-05-26 03:50:30|17577.36|17457.36|17580.53|17460.53|17580.53|17460.53|17577.36|17457.36|10
1622064180000|2021-05-26 21:23:00|17629.5|17509.5|17630.24|17510.24|17630.29|17510.29|17629.16|17509.16|10
1622001040000|2021-05-26 03:50:40|17580.32|17460.32|17579.56|17459.56|17580.64|17460.64|17579.32|17459.32|10
1622064190000|2021-05-26 21:23:10|17629.64|17509.64|17635.36|17515.36|17635.36|17515.36|17629.64|17509.64|10
1622001050000|2021-05-26 03:50:50|17580.29|17460.29|17577.11|17457.11|17586.35|17466.35|17576.58|17456.58|10
1622064200000|2021-05-26 21:23:20|17635.78|17515.78|17643.04|17523.04|17643.04|17523.04|17635.78|17515.78|9
1622001060000|2021-05-26 03:51:00|17576.62|17456.62|17578.03|17458.03|17578.03|17458.03|17574.87|17454.87|10
1622064210000|2021-05-26 21:23:30|17642.99|17522.99|17646.1|17526.1|17646.93|17526.93|17642.99|17522.99|10
1622001070000|2021-05-26 03:51:10|17578.49|17458.49|17578.03|17458.03|17580.67|17460.67|17578.03|17458.03|10
1622064220000|2021-05-26 21:23:40|17645.88|17525.88|17645.34|17525.34|17645.88|17525.88|17645.34|17525.34|10
1622001080000|2021-05-26 03:51:20|17578.11|17458.11|17573.14|17453.14|17578.52|17458.52|17573.14|17453.14|10
1622064230000|2021-05-26 21:23:50|17645.25|17525.25|17640.69|17520.69|17645.25|17525.25|17640.69|17520.69|10
1622001090000|2021-05-26 03:51:30|17573.11|17453.11|17572.22|17452.22|17573.11|17453.11|17570.61|17450.61|10
1622064240000|2021-05-26 21:24:00|17640.56|17520.56|17638.17|17518.17|17640.69|17520.69|17638.17|17518.17|9
1622001100000|2021-05-26 03:51:40|17572.56|17452.56|17574.63|17454.63|17575.13|17455.13|17571.83|17451.83|10
1622064250000|2021-05-26 21:24:10|17638.09|17518.09|17644.32|17524.32|17644.32|17524.32|17638.09|17518.09|10
1622064260000|2021-05-26 21:24:20|17645.79|17525.79|17653.13|17533.13|17653.13|17533.13|17645.79|17525.79|10
1622001110000|2021-05-26 03:51:50|17575.58|17455.58|17572.58|17452.58|17575.58|17455.58|17571.66|17451.66|10
1622064270000|2021-05-26 21:24:30|17653.37|17533.37|17661.24|17541.24|17661.24|17541.24|17653.37|17533.37|10
1622001120000|2021-05-26 03:52:00|17574.06|17454.06|17578.04|17458.04|17578.56|17458.56|17574.06|17454.06|10
1622064280000|2021-05-26 21:24:40|17662.43|17542.43|17664.89|17544.89|17664.89|17544.89|17662.43|17542.43|10
1622001130000|2021-05-26 03:52:10|17577.93|17457.93|17584.73|17464.73|17584.73|17464.73|17577.83|17457.83|10
1622064290000|2021-05-26 21:24:50|17665.37|17545.37|17665.58|17545.58|17665.76|17545.76|17665.11|17545.11|10
1622001140000|2021-05-26 03:52:20|17585.5|17465.5|17589.79|17469.79|17589.79|17469.79|17585.5|17465.5|10
1622064300000|2021-05-26 21:25:00|17665.6|17545.6|17663.98|17543.98|17665.65|17545.65|17663.98|17543.98|10
1622001150000|2021-05-26 03:52:30|17590.61|17470.61|17600.47|17480.47|17600.47|17480.47|17590.61|17470.61|10
1622064310000|2021-05-26 21:25:10|17663.44|17543.44|17659.79|17539.79|17663.44|17543.44|17659.15|17539.15|10
1622001160000|2021-05-26 03:52:40|17601.56|17481.56|17603.45|17483.45|17603.45|17483.45|17601.15|17481.15|10
1622064320000|2021-05-26 21:25:20|17658.38|17538.38|17655.55|17535.55|17658.67|17538.67|17655.55|17535.55|10
1622001170000|2021-05-26 03:52:50|17603.32|17483.32|17610.39|17490.39|17610.59|17490.59|17603.32|17483.32|10
1622064330000|2021-05-26 21:25:30|17655.79|17535.79|17655.21|17535.21|17655.79|17535.79|17654.39|17534.39|10
1622001180000|2021-05-26 03:53:00|17610.52|17490.52|17612.98|17492.98|17612.98|17492.98|17609.02|17489.02|10
1622064340000|2021-05-26 21:25:40|17655.48|17535.48|17653.23|17533.23|17655.48|17535.48|17653.23|17533.23|10
1622001190000|2021-05-26 03:53:10|17613.02|17493.02|17613.92|17493.92|17615.41|17495.41|17613.02|17493.02|10
1622064350000|2021-05-26 21:25:50|17653.54|17533.54|17648.43|17528.43|17653.54|17533.54|17648.43|17528.43|10
1622001200000|2021-05-26 03:53:20|17614.19|17494.19|17614.54|17494.54|17617.15|17497.15|17614.19|17494.19|10
1622064360000|2021-05-26 21:26:00|17648.83|17528.83|17646.48|17526.48|17648.83|17528.83|17645.18|17525.18|10
1622001210000|2021-05-26 03:53:30|17615.02|17495.02|17618.07|17498.07|17618.35|17498.35|17615.02|17495.02|10
1622064370000|2021-05-26 21:26:10|17646.03|17526.03|17646.55|17526.55|17646.74|17526.74|17644.91|17524.91|10
1622001220000|2021-05-26 03:53:40|17618|17498|17610.08|17490.08|17618.28|17498.28|17610.08|17490.08|10
1622064380000|2021-05-26 21:26:20|17646.69|17526.69|17645.17|17525.17|17646.93|17526.93|17644.59|17524.59|10
1622001230000|2021-05-26 03:53:50|17610.19|17490.19|17606.34|17486.34|17610.19|17490.19|17606.28|17486.28|10
1622064390000|2021-05-26 21:26:30|17645.03|17525.03|17644.59|17524.59|17645.03|17525.03|17644.24|17524.24|9
1622001240000|2021-05-26 03:54:00|17606.57|17486.57|17616.79|17496.79|17616.79|17496.79|17606.29|17486.29|10
1622064400000|2021-05-26 21:26:40|17644.2|17524.2|17644.17|17524.17|17644.32|17524.32|17643.85|17523.85|10
1622001250000|2021-05-26 03:54:10|17618.76|17498.76|17629.95|17509.95|17629.95|17509.95|17618.76|17498.76|10
1622064410000|2021-05-26 21:26:50|17644.23|17524.23|17643.3|17523.3|17644.75|17524.75|17642.94|17522.94|10
1622001260000|2021-05-26 03:54:20|17630.53|17510.53|17632.95|17512.95|17632.95|17512.95|17628.63|17508.63|10
1622064420000|2021-05-26 21:27:00|17642.87|17522.87|17641.8|17521.8|17642.95|17522.95|17641.8|17521.8|10
1622001270000|2021-05-26 03:54:30|17634.16|17514.16|17642.11|17522.11|17642.11|17522.11|17634.16|17514.16|10
1622064430000|2021-05-26 21:27:10|17641.98|17521.98|17640.43|17520.43|17642|17522|17640.43|17520.43|10
1622001280000|2021-05-26 03:54:40|17641.81|17521.81|17644.51|17524.51|17645.1|17525.1|17641.81|17521.81|10
1622064440000|2021-05-26 21:27:20|17640.51|17520.51|17640.24|17520.24|17640.59|17520.59|17639.21|17519.21|10
1622064450000|2021-05-26 21:27:30|17639.88|17519.88|17643.99|17523.99|17643.99|17523.99|17639.65|17519.65|10
1622001290000|2021-05-26 03:54:50|17645.94|17525.94|17646.14|17526.14|17647.05|17527.05|17645.94|17525.94|10
1622064460000|2021-05-26 21:27:40|17644.66|17524.66|17645.54|17525.54|17646.51|17526.51|17644.66|17524.66|10
1622001300000|2021-05-26 03:55:00|17645.33|17525.33|17638.1|17518.1|17645.33|17525.33|17638.1|17518.1|10
1622064470000|2021-05-26 21:27:50|17645.55|17525.55|17641.74|17521.74|17645.82|17525.82|17641.74|17521.74|10
1622001310000|2021-05-26 03:55:10|17638.43|17518.43|17630.95|17510.95|17638.43|17518.43|17630.95|17510.95|10
1622064480000|2021-05-26 21:28:00|17641.84|17521.84|17640.24|17520.24|17641.84|17521.84|17638.78|17518.78|10
1622001320000|2021-05-26 03:55:20|17630.63|17510.63|17631.04|17511.04|17631.04|17511.04|17629.09|17509.09|10
1622064490000|2021-05-26 21:28:10|17639.73|17519.73|17636.82|17516.82|17639.92|17519.92|17636.82|17516.82|10
1622001330000|2021-05-26 03:55:30|17632.04|17512.04|17634.33|17514.33|17634.33|17514.33|17632.04|17512.04|10
1622064500000|2021-05-26 21:28:20|17637.22|17517.22|17632.71|17512.71|17637.22|17517.22|17632.71|17512.71|10
1622001340000|2021-05-26 03:55:40|17632.85|17512.85|17630.88|17510.88|17633.54|17513.54|17630.88|17510.88|10
1622064510000|2021-05-26 21:28:30|17631.99|17511.99|17632.76|17512.76|17632.85|17512.85|17631.7|17511.7|10
1622001350000|2021-05-26 03:55:50|17630.63|17510.63|17633.47|17513.47|17633.47|17513.47|17630.63|17510.63|10
1622064520000|2021-05-26 21:28:40|17632.59|17512.59|17632.06|17512.06|17632.75|17512.75|17631.76|17511.76|9
1622001360000|2021-05-26 03:56:00|17634.1|17514.1|17628.97|17508.97|17634.1|17514.1|17628.97|17508.97|10
1622064530000|2021-05-26 21:28:50|17631.99|17511.99|17630.85|17510.85|17631.99|17511.99|17630.85|17510.85|10
1622001370000|2021-05-26 03:56:10|17630.02|17510.02|17621.74|17501.74|17630.02|17510.02|17621.74|17501.74|10
1622064540000|2021-05-26 21:29:00|17630.77|17510.77|17629.07|17509.07|17631|17511|17629.07|17509.07|10
1622001380000|2021-05-26 03:56:20|17620.54|17500.54|17611.88|17491.88|17620.54|17500.54|17611.47|17491.47|10
1622064550000|2021-05-26 21:29:10|17628.3|17508.3|17627.22|17507.22|17628.3|17508.3|17626.53|17506.53|10
1622001390000|2021-05-26 03:56:30|17612.42|17492.42|17616.63|17496.63|17616.91|17496.91|17612.42|17492.42|10
1622064560000|2021-05-26 21:29:20|17627.15|17507.15|17624.78|17504.78|17627.15|17507.15|17624.78|17504.78|10
1622001400000|2021-05-26 03:56:40|17618.52|17498.52|17621.76|17501.76|17623.31|17503.31|17618.52|17498.52|10
1622064570000|2021-05-26 21:29:30|17623.48|17503.48|17623.18|17503.18|17623.99|17503.99|17622.58|17502.58|10
1622001410000|2021-05-26 03:56:50|17620.97|17500.97|17622.83|17502.83|17622.83|17502.83|17620.85|17500.85|10
1622064580000|2021-05-26 21:29:40|17622.67|17502.67|17623.49|17503.49|17623.58|17503.58|17622.06|17502.06|10
1622001420000|2021-05-26 03:57:00|17622.19|17502.19|17633.24|17513.24|17633.24|17513.24|17622.19|17502.19|10
1622064590000|2021-05-26 21:29:50|17623.41|17503.41|17624.71|17504.71|17624.85|17504.85|17623.38|17503.38|10
1622001430000|2021-05-26 03:57:10|17633.36|17513.36|17640.21|17520.21|17640.21|17520.21|17633.36|17513.36|10
1622064600000|2021-05-26 21:30:00|17624.65|17504.65|17624.65|17504.65|17625.31|17505.31|17624.22|17504.22|9
1622001440000|2021-05-26 03:57:20|17641.56|17521.56|17644.4|17524.4|17644.4|17524.4|17641.49|17521.49|10
1622064610000|2021-05-26 21:30:10|17624.98|17504.98|17624.95|17504.95|17625.85|17505.85|17624.83|17504.83|10
1622001450000|2021-05-26 03:57:30|17645.2|17525.2|17646|17526|17646|17526|17644.04|17524.04|10
1622064620000|2021-05-26 21:30:20|17624.21|17504.21|17623.43|17503.43|17624.24|17504.24|17623.34|17503.34|10
1622064630000|2021-05-26 21:30:30|17623.28|17503.28|17621.79|17501.79|17623.28|17503.28|17621.79|17501.79|10
1622001460000|2021-05-26 03:57:40|17646.12|17526.12|17647.58|17527.58|17647.61|17527.61|17645.68|17525.68|10
1622064640000|2021-05-26 21:30:40|17621.46|17501.46|17623.01|17503.01|17623.3|17503.3|17621.25|17501.25|10
1622001470000|2021-05-26 03:57:50|17647.43|17527.43|17651.51|17531.51|17651.51|17531.51|17647.13|17527.13|10
1622064650000|2021-05-26 21:30:50|17623.04|17503.04|17624.94|17504.94|17624.94|17504.94|17623.04|17503.04|10
1622001480000|2021-05-26 03:58:00|17651.22|17531.22|17661.55|17541.55|17661.55|17541.55|17651.22|17531.22|10
1622064660000|2021-05-26 21:31:00|17624.45|17504.45|17625.62|17505.62|17625.62|17505.62|17624.26|17504.26|9
1622001490000|2021-05-26 03:58:10|17663.23|17543.23|17691.59|17571.59|17691.59|17571.59|17663.23|17543.23|10
1622064670000|2021-05-26 21:31:10|17625.45|17505.45|17625.87|17505.87|17626.42|17506.42|17625.08|17505.08|10
1622001500000|2021-05-26 03:58:20|17693.11|17573.11|17693.43|17573.43|17693.43|17573.43|17689.95|17569.95|10
1622064680000|2021-05-26 21:31:20|17625.63|17505.63|17626.71|17506.71|17627.83|17507.83|17625.63|17505.63|10
1622001510000|2021-05-26 03:58:30|17692.08|17572.08|17695.93|17575.93|17696.2|17576.2|17692.06|17572.06|10
1622064690000|2021-05-26 21:31:30|17626.75|17506.75|17626.93|17506.93|17627.73|17507.73|17626.69|17506.69|9
1622001520000|2021-05-26 03:58:40|17694.59|17574.59|17687.13|17567.13|17695.41|17575.41|17686.76|17566.76|10
1622064700000|2021-05-26 21:31:40|17626.63|17506.63|17627.34|17507.34|17627.34|17507.34|17625.48|17505.48|8
1622001530000|2021-05-26 03:58:50|17686.11|17566.11|17681.87|17561.87|17686.68|17566.68|17681.87|17561.87|10
1622064710000|2021-05-26 21:31:50|17626.71|17506.71|17627.2|17507.2|17627.33|17507.33|17626.68|17506.68|10
1622001540000|2021-05-26 03:59:00|17680.54|17560.54|17684.05|17564.05|17684.64|17564.64|17680.37|17560.37|10
1622064720000|2021-05-26 21:32:00|17626.65|17506.65|17629.02|17509.02|17629.56|17509.56|17626.65|17506.65|10
1622001550000|2021-05-26 03:59:10|17684.09|17564.09|17692.82|17572.82|17692.82|17572.82|17684.09|17564.09|10
1622064730000|2021-05-26 21:32:10|17628.79|17508.79|17627.37|17507.37|17629.15|17509.15|17627.37|17507.37|10
1622001560000|2021-05-26 03:59:20|17692.76|17572.76|17693.49|17573.49|17694.3|17574.3|17691.7|17571.7|10
1622064740000|2021-05-26 21:32:20|17627.87|17507.87|17632.26|17512.26|17632.35|17512.35|17627.87|17507.87|10
1622001570000|2021-05-26 03:59:30|17694.35|17574.35|17689.24|17569.24|17696.08|17576.08|17689.24|17569.24|10
1622064750000|2021-05-26 21:32:30|17632.39|17512.39|17632.03|17512.03|17632.98|17512.98|17631.76|17511.76|10
1622001580000|2021-05-26 03:59:40|17686.98|17566.98|17686.44|17566.44|17686.98|17566.98|17682.89|17562.89|10
1622064760000|2021-05-26 21:32:40|17632.74|17512.74|17632.89|17512.89|17632.89|17512.89|17631.96|17511.96|10
1622001590000|2021-05-26 03:59:50|17685.67|17565.67|17683.62|17563.62|17685.67|17565.67|17682.65|17562.65|10
1622064770000|2021-05-26 21:32:50|17632.66|17512.66|17634.75|17514.75|17634.75|17514.75|17632.66|17512.66|10
1622001600000|2021-05-26 04:00:00|17682.94|17562.94|17689.09|17569.09|17689.09|17569.09|17682.94|17562.94|10
1622064780000|2021-05-26 21:33:00|17634.56|17514.56|17633.83|17513.83|17635.14|17515.14|17633.83|17513.83|10
1622001610000|2021-05-26 04:00:10|17690.24|17570.24|17701.1|17581.1|17701.1|17581.1|17690.24|17570.24|10
1622064790000|2021-05-26 21:33:10|17633.5|17513.5|17634.76|17514.76|17634.76|17514.76|17633.28|17513.28|10
1622001620000|2021-05-26 04:00:20|17699.21|17579.21|17706.61|17586.61|17706.61|17586.61|17698.04|17578.04|10
1622064800000|2021-05-26 21:33:20|17634.91|17514.91|17634.23|17514.23|17634.91|17514.91|17633.83|17513.83|10
1622001630000|2021-05-26 04:00:30|17706.69|17586.69|17703.72|17583.72|17706.69|17586.69|17703.72|17583.72|10
1622064810000|2021-05-26 21:33:30|17633.74|17513.74|17633.79|17513.79|17634.98|17514.98|17633.65|17513.65|9
1622001640000|2021-05-26 04:00:40|17704|17584|17708.46|17588.46|17708.46|17588.46|17703.56|17583.56|10
1622064820000|2021-05-26 21:33:40|17633.7|17513.7|17634.42|17514.42|17634.42|17514.42|17633.45|17513.45|10
1622001650000|2021-05-26 04:00:50|17708.84|17588.84|17712.12|17592.12|17712.77|17592.77|17708.05|17588.05|10
1622064830000|2021-05-26 21:33:50|17634.11|17514.11|17634.9|17514.9|17635.08|17515.08|17634.11|17514.11|10
1622001660000|2021-05-26 04:01:00|17710.24|17590.24|17704.59|17584.59|17710.79|17590.79|17704.59|17584.59|10
1622064840000|2021-05-26 21:34:00|17634.74|17514.74|17635.34|17515.34|17635.65|17515.65|17634.57|17514.57|10
1622001670000|2021-05-26 04:01:10|17703.69|17583.69|17695.19|17575.19|17705.1|17585.1|17695.19|17575.19|10
1622064850000|2021-05-26 21:34:10|17636.34|17516.34|17635.84|17515.84|17636.34|17516.34|17635.7|17515.7|10
1622001680000|2021-05-26 04:01:20|17694.6|17574.6|17678.85|17558.85|17694.6|17574.6|17678.85|17558.85|10
1622064860000|2021-05-26 21:34:20|17635.7|17515.7|17635.27|17515.27|17636.5|17516.5|17634.74|17514.74|10
1622001690000|2021-05-26 04:01:30|17677.41|17557.41|17649.37|17529.37|17677.41|17557.41|17649.37|17529.37|10
1622064870000|2021-05-26 21:34:30|17635.31|17515.31|17633.44|17513.44|17635.89|17515.89|17633.44|17513.44|9
1622001700000|2021-05-26 04:01:40|17645.65|17525.65|17640.43|17520.43|17646.8|17526.8|17640.43|17520.43|10
1622064880000|2021-05-26 21:34:40|17632.95|17512.95|17626.9|17506.9|17632.95|17512.95|17626.9|17506.9|10
1622001710000|2021-05-26 04:01:50|17640.15|17520.15|17632.41|17512.41|17641.17|17521.17|17632.41|17512.41|10
1622064890000|2021-05-26 21:34:50|17627.09|17507.09|17627.62|17507.62|17627.62|17507.62|17626.44|17506.44|10
1622001720000|2021-05-26 04:02:00|17632.06|17512.06|17623.97|17503.97|17633.18|17513.18|17623.97|17503.97|10
1622064900000|2021-05-26 21:35:00|17627.33|17507.33|17628.16|17508.16|17628.85|17508.85|17627.24|17507.24|10
1622001730000|2021-05-26 04:02:10|17623.63|17503.63|17612.64|17492.64|17623.63|17503.63|17612.64|17492.64|10
1622064910000|2021-05-26 21:35:10|17628.43|17508.43|17625.43|17505.43|17628.43|17508.43|17625.43|17505.43|10
1622001740000|2021-05-26 04:02:20|17611.73|17491.73|17597.02|17477.02|17611.73|17491.73|17595.66|17475.66|10
1622064920000|2021-05-26 21:35:20|17624.98|17504.98|17621.32|17501.32|17624.98|17504.98|17621.32|17501.32|9
1622001750000|2021-05-26 04:02:30|17596.98|17476.98|17593.29|17473.29|17596.98|17476.98|17591.17|17471.17|10
1622001760000|2021-05-26 04:02:40|17593.3|17473.3|17597.48|17477.48|17597.5|17477.5|17593.3|17473.3|9
1622064930000|2021-05-26 21:35:30|17621.31|17501.31|17619.45|17499.45|17621.31|17501.31|17619.22|17499.22|10
1622001770000|2021-05-26 04:02:50|17598.51|17478.51|17601.56|17481.56|17602.13|17482.13|17598.51|17478.51|10
1622001780000|2021-05-26 04:03:00|17600.43|17480.43|17595.71|17475.71|17600.43|17480.43|17595.4|17475.4|10
1622064940000|2021-05-26 21:35:40|17619.48|17499.48|17618.07|17498.07|17619.48|17499.48|17617.92|17497.92|10
1622001790000|2021-05-26 04:03:10|17597.64|17477.64|17596.95|17476.95|17597.7|17477.7|17596.47|17476.47|10
1622064950000|2021-05-26 21:35:50|17617.42|17497.42|17616.29|17496.29|17617.89|17497.89|17615.75|17495.75|10
1622001800000|2021-05-26 04:03:20|17596.07|17476.07|17586.22|17466.22|17596.07|17476.07|17586.18|17466.18|10
1622064960000|2021-05-26 21:36:00|17616.43|17496.43|17603.66|17483.66|17616.43|17496.43|17603.17|17483.17|10
1622001810000|2021-05-26 04:03:30|17586.18|17466.18|17590.1|17470.1|17590.1|17470.1|17586.18|17466.18|10
1622064970000|2021-05-26 21:36:10|17603.99|17483.99|17597.5|17477.5|17603.99|17483.99|17597.5|17477.5|10
1622001820000|2021-05-26 04:03:40|17590.32|17470.32|17595.78|17475.78|17595.78|17475.78|17590.32|17470.32|10
1622064980000|2021-05-26 21:36:20|17597.26|17477.26|17594.88|17474.88|17597.7|17477.7|17594.88|17474.88|10
1622001830000|2021-05-26 04:03:50|17595.82|17475.82|17591.99|17471.99|17596.44|17476.44|17591.99|17471.99|10
1622064990000|2021-05-26 21:36:30|17594.27|17474.27|17590.44|17470.44|17594.27|17474.27|17590.44|17470.44|10
1622001840000|2021-05-26 04:04:00|17591.61|17471.61|17584.8|17464.8|17591.61|17471.61|17584.8|17464.8|10
1622065000000|2021-05-26 21:36:40|17589.63|17469.63|17586.21|17466.21|17589.7|17469.7|17586.21|17466.21|10
1622001850000|2021-05-26 04:04:10|17583.86|17463.86|17582.96|17462.96|17583.93|17463.93|17582.23|17462.23|10
1622065010000|2021-05-26 21:36:50|17586.15|17466.15|17585.3|17465.3|17586.17|17466.17|17583.6|17463.6|10
1622001860000|2021-05-26 04:04:20|17583.89|17463.89|17581.31|17461.31|17583.89|17463.89|17581|17461|10
1622065020000|2021-05-26 21:37:00|17585.24|17465.24|17586.95|17466.95|17587.01|17467.01|17584.39|17464.39|10
1622001870000|2021-05-26 04:04:30|17581.06|17461.06|17586.5|17466.5|17586.5|17466.5|17580.39|17460.39|10
1622065030000|2021-05-26 21:37:10|17587.65|17467.65|17589.82|17469.82|17589.82|17469.82|17587.24|17467.24|10
1622001880000|2021-05-26 04:04:40|17586.86|17466.86|17588.1|17468.1|17588.87|17468.87|17586.74|17466.74|10
1622065040000|2021-05-26 21:37:20|17589.85|17469.85|17589.29|17469.29|17591.39|17471.39|17588.18|17468.18|10
1622001890000|2021-05-26 04:04:50|17587.91|17467.91|17583.9|17463.9|17587.91|17467.91|17583.9|17463.9|10
1622065050000|2021-05-26 21:37:30|17588.91|17468.91|17591.02|17471.02|17591.02|17471.02|17588.91|17468.91|10
1622001900000|2021-05-26 04:05:00|17584.18|17464.18|17595.34|17475.34|17595.34|17475.34|17583.63|17463.63|10
1622065060000|2021-05-26 21:37:40|17590.92|17470.92|17595.2|17475.2|17595.42|17475.42|17589.99|17469.99|10
1622001910000|2021-05-26 04:05:10|17596.32|17476.32|17604.27|17484.27|17605.56|17485.56|17596.32|17476.32|10
1622065070000|2021-05-26 21:37:50|17596|17476|17592.95|17472.95|17597.31|17477.31|17592.95|17472.95|10
1622001920000|2021-05-26 04:05:20|17604.32|17484.32|17594.46|17474.46|17604.35|17484.35|17594.46|17474.46|10
1622065080000|2021-05-26 21:38:00|17593.89|17473.89|17595.4|17475.4|17595.4|17475.4|17593.12|17473.12|10
1622001930000|2021-05-26 04:05:30|17592.99|17472.99|17590.42|17470.42|17592.99|17472.99|17590.22|17470.22|9
1622065090000|2021-05-26 21:38:10|17594.77|17474.77|17590.43|17470.43|17595.09|17475.09|17589.93|17469.93|10
1622001940000|2021-05-26 04:05:40|17589.67|17469.67|17582.65|17462.65|17589.67|17469.67|17582.65|17462.65|10
1622065100000|2021-05-26 21:38:20|17589.63|17469.63|17584.99|17464.99|17589.63|17469.63|17584.99|17464.99|10
1622001950000|2021-05-26 04:05:50|17581.07|17461.07|17572.35|17452.35|17581.13|17461.13|17572.35|17452.35|10
1622065110000|2021-05-26 21:38:30|17584.42|17464.42|17578.99|17458.99|17584.44|17464.44|17578.99|17458.99|10
1622001960000|2021-05-26 04:06:00|17571.77|17451.77|17561.53|17441.53|17571.77|17451.77|17561.53|17441.53|10
1622065120000|2021-05-26 21:38:40|17578.17|17458.17|17574.38|17454.38|17578.17|17458.17|17573.86|17453.86|10
1622001970000|2021-05-26 04:06:10|17561.5|17441.5|17556.52|17436.52|17561.5|17441.5|17556.31|17436.31|10
1622065130000|2021-05-26 21:38:50|17574.17|17454.17|17571.35|17451.35|17574.17|17454.17|17570.42|17450.42|10
1622001980000|2021-05-26 04:06:20|17555.48|17435.48|17548.81|17428.81|17555.66|17435.66|17548.81|17428.81|10
1622065140000|2021-05-26 21:39:00|17571.76|17451.76|17567.34|17447.34|17571.76|17451.76|17567.34|17447.34|10
1622001990000|2021-05-26 04:06:30|17549.3|17429.3|17546.08|17426.08|17549.3|17429.3|17545.8|17425.8|10
1622065150000|2021-05-26 21:39:10|17567.19|17447.19|17562.65|17442.65|17567.19|17447.19|17562.41|17442.41|10
1622002000000|2021-05-26 04:06:40|17546.1|17426.1|17550.66|17430.66|17550.66|17430.66|17545.42|17425.42|10
1622065160000|2021-05-26 21:39:20|17562.31|17442.31|17555.32|17435.32|17562.31|17442.31|17555.32|17435.32|10
1622002010000|2021-05-26 04:06:50|17550.53|17430.53|17557.25|17437.25|17557.25|17437.25|17550.53|17430.53|10
1622065170000|2021-05-26 21:39:30|17555.28|17435.28|17539.82|17419.82|17555.28|17435.28|17539.82|17419.82|10
1622002020000|2021-05-26 04:07:00|17557.67|17437.67|17556.39|17436.39|17558.27|17438.27|17556.39|17436.39|10
1622065180000|2021-05-26 21:39:40|17537.83|17417.83|17533.61|17413.61|17537.83|17417.83|17533.61|17413.61|10
1622002030000|2021-05-26 04:07:10|17557.37|17437.37|17551.1|17431.1|17558|17438|17551.1|17431.1|10
1622065190000|2021-05-26 21:39:50|17532.16|17412.16|17529.32|17409.32|17532.16|17412.16|17529.32|17409.32|10
1622002040000|2021-05-26 04:07:20|17549.83|17429.83|17534.14|17414.14|17549.83|17429.83|17534.14|17414.14|10
1622065200000|2021-05-26 21:40:00|17529.28|17409.28|17528.85|17408.85|17529.61|17409.61|17526.88|17406.88|10
1622002050000|2021-05-26 04:07:30|17534.32|17414.32|17530.27|17410.27|17534.32|17414.32|17529.06|17409.06|10
1622065210000|2021-05-26 21:40:10|17530.45|17410.45|17535.02|17415.02|17535.05|17415.05|17530.45|17410.45|10
1622002060000|2021-05-26 04:07:40|17529.9|17409.9|17530.1|17410.1|17531.06|17411.06|17529.61|17409.61|10
1622065220000|2021-05-26 21:40:20|17535.72|17415.72|17550.76|17430.76|17550.76|17430.76|17535.72|17415.72|10
1622002070000|2021-05-26 04:07:50|17529.15|17409.15|17527.51|17407.51|17529.15|17409.15|17527.51|17407.51|10
1622065230000|2021-05-26 21:40:30|17549.76|17429.76|17549.89|17429.89|17553.33|17433.33|17549.76|17429.76|10
1622002080000|2021-05-26 04:08:00|17526.78|17406.78|17523.39|17403.39|17527.25|17407.25|17523.22|17403.22|10
1622065240000|2021-05-26 21:40:40|17549.74|17429.74|17544.48|17424.48|17549.74|17429.74|17544.48|17424.48|10
1622002090000|2021-05-26 04:08:10|17524.28|17404.28|17530.67|17410.67|17530.67|17410.67|17523.76|17403.76|10
1622065250000|2021-05-26 21:40:50|17544.54|17424.54|17542|17422|17545.76|17425.76|17542|17422|10
1622002100000|2021-05-26 04:08:20|17531.59|17411.59|17524.27|17404.27|17531.59|17411.59|17524.27|17404.27|10
1622065260000|2021-05-26 21:41:00|17541.22|17421.22|17536.76|17416.76|17541.22|17421.22|17536.39|17416.39|10
1622002110000|2021-05-26 04:08:30|17521.01|17401.01|17504.17|17384.17|17521.01|17401.01|17504.17|17384.17|10
1622065270000|2021-05-26 21:41:10|17536.84|17416.84|17536.04|17416.04|17536.94|17416.94|17535.65|17415.65|10
1622002120000|2021-05-26 04:08:40|17504.31|17384.31|17498.67|17378.67|17504.31|17384.31|17498.65|17378.65|10
1622065280000|2021-05-26 21:41:20|17535.94|17415.94|17537.49|17417.49|17537.49|17417.49|17535.94|17415.94|9
1622002130000|2021-05-26 04:08:50|17499.24|17379.24|17495.35|17375.35|17499.24|17379.24|17494.84|17374.84|10
1622065290000|2021-05-26 21:41:30|17537.75|17417.75|17539.68|17419.68|17539.77|17419.77|17537.74|17417.74|9
1622002140000|2021-05-26 04:09:00|17494.17|17374.17|17494.04|17374.04|17494.17|17374.17|17492.69|17372.69|10
1622065300000|2021-05-26 21:41:40|17539.86|17419.86|17536.19|17416.19|17540.23|17420.23|17536.18|17416.18|10
1622002150000|2021-05-26 04:09:10|17493.36|17373.36|17492.71|17372.71|17493.43|17373.43|17491.61|17371.61|10
1622065310000|2021-05-26 21:41:50|17535.86|17415.86|17540.01|17420.01|17540.01|17420.01|17535.86|17415.86|10
1622002160000|2021-05-26 04:09:20|17492.35|17372.35|17481.11|17361.11|17493.08|17373.08|17481.11|17361.11|10
1622065320000|2021-05-26 21:42:00|17539.62|17419.62|17541.97|17421.97|17542.81|17422.81|17539.62|17419.62|10
1622002170000|2021-05-26 04:09:30|17481.17|17361.17|17463.7|17343.7|17481.17|17361.17|17463.7|17343.7|10
1622065330000|2021-05-26 21:42:10|17541.99|17421.99|17545.55|17425.55|17545.55|17425.55|17541.58|17421.58|10
1622002180000|2021-05-26 04:09:40|17462.24|17342.24|17443.94|17323.94|17462.24|17342.24|17443.94|17323.94|9
1622065340000|2021-05-26 21:42:20|17545.79|17425.79|17550.44|17430.44|17550.44|17430.44|17545.79|17425.79|10
1622002190000|2021-05-26 04:09:50|17443.8|17323.8|17446.31|17326.31|17446.48|17326.48|17443.3|17323.3|10
1622065350000|2021-05-26 21:42:30|17550.84|17430.84|17552.95|17432.95|17552.95|17432.95|17550.84|17430.84|10
1622002200000|2021-05-26 04:10:00|17445.91|17325.91|17453.09|17333.09|17453.09|17333.09|17445.91|17325.91|9
1622065360000|2021-05-26 21:42:40|17553.16|17433.16|17553.91|17433.91|17554.55|17434.55|17553.16|17433.16|10
1622002210000|2021-05-26 04:10:10|17454.02|17334.02|17457.61|17337.61|17457.61|17337.61|17453.85|17333.85|9
1622065370000|2021-05-26 21:42:50|17553.71|17433.71|17551.88|17431.88|17553.71|17433.71|17550.69|17430.69|10
1622002220000|2021-05-26 04:10:20|17459.16|17339.16|17465.58|17345.58|17465.58|17345.58|17459.16|17339.16|10
1622065380000|2021-05-26 21:43:00|17551.57|17431.57|17548.78|17428.78|17551.57|17431.57|17548.78|17428.78|10
1622002230000|2021-05-26 04:10:30|17466.09|17346.09|17468.54|17348.54|17468.54|17348.54|17465.6|17345.6|10
1622065390000|2021-05-26 21:43:10|17549.05|17429.05|17552.64|17432.64|17552.71|17432.71|17549.05|17429.05|9
1622002240000|2021-05-26 04:10:40|17469.61|17349.61|17464.38|17344.38|17469.76|17349.76|17464.38|17344.38|10
1622065400000|2021-05-26 21:43:20|17553.19|17433.19|17555.56|17435.56|17555.71|17435.71|17553.19|17433.19|10
1622002250000|2021-05-26 04:10:50|17464.18|17344.18|17461.61|17341.61|17465.13|17345.13|17461.61|17341.61|10
1622065410000|2021-05-26 21:43:30|17555.47|17435.47|17557.52|17437.52|17557.52|17437.52|17555.47|17435.47|10
1622002260000|2021-05-26 04:11:00|17460.88|17340.88|17456.41|17336.41|17461.36|17341.36|17456.41|17336.41|10
1622065420000|2021-05-26 21:43:40|17556.85|17436.85|17560.16|17440.16|17560.16|17440.16|17556.85|17436.85|9
1622002270000|2021-05-26 04:11:10|17455.88|17335.88|17453.49|17333.49|17455.88|17335.88|17453.49|17333.49|10
1622065430000|2021-05-26 21:43:50|17560.12|17440.12|17558.96|17438.96|17560.12|17440.12|17558.96|17438.96|9
1622002280000|2021-05-26 04:11:20|17452.9|17332.9|17454.56|17334.56|17455.08|17335.08|17452.08|17332.08|10
1622065440000|2021-05-26 21:44:00|17558.42|17438.42|17557.63|17437.63|17559.75|17439.75|17557.63|17437.63|10
1622002290000|2021-05-26 04:11:30|17454.73|17334.73|17454.96|17334.96|17456.8|17336.8|17453.46|17333.46|10
1622065450000|2021-05-26 21:44:10|17557.8|17437.8|17562.5|17442.5|17562.71|17442.71|17557.56|17437.56|10
1622002300000|2021-05-26 04:11:40|17456.5|17336.5|17455.58|17335.58|17456.5|17336.5|17455.32|17335.32|10
1622065460000|2021-05-26 21:44:20|17562.19|17442.19|17563.23|17443.23|17565.64|17445.64|17562.19|17442.19|10
1622002310000|2021-05-26 04:11:50|17454.77|17334.77|17452.07|17332.07|17454.93|17334.93|17452.07|17332.07|10
1622065470000|2021-05-26 21:44:30|17564.61|17444.61|17563.72|17443.72|17565.31|17445.31|17563.28|17443.28|10
1622002320000|2021-05-26 04:12:00|17452.25|17332.25|17458.25|17338.25|17458.62|17338.62|17452.25|17332.25|10
1622065480000|2021-05-26 21:44:40|17562.99|17442.99|17557.03|17437.03|17563.23|17443.23|17555.87|17435.87|10
1622002330000|2021-05-26 04:12:10|17457.44|17337.44|17457.07|17337.07|17458.45|17338.45|17456.89|17336.89|10
1622065490000|2021-05-26 21:44:50|17557.46|17437.46|17565.34|17445.34|17565.34|17445.34|17557.46|17437.46|9
1622002340000|2021-05-26 04:12:20|17457.63|17337.63|17455.76|17335.76|17458.66|17338.66|17455.61|17335.61|10
1622065500000|2021-05-26 21:45:00|17569.06|17449.06|17577.72|17457.72|17577.72|17457.72|17569.06|17449.06|10
1622002350000|2021-05-26 04:12:30|17455|17335|17454.1|17334.1|17455|17335|17452.29|17332.29|10
1622065510000|2021-05-26 21:45:10|17577.83|17457.83|17591.02|17471.02|17591.12|17471.12|17577.83|17457.83|10
1622002360000|2021-05-26 04:12:40|17455.65|17335.65|17454.42|17334.42|17455.65|17335.65|17452.75|17332.75|10
1622065520000|2021-05-26 21:45:20|17591.86|17471.86|17608.16|17488.16|17608.16|17488.16|17591.86|17471.86|10
1622002370000|2021-05-26 04:12:50|17454.21|17334.21|17459.58|17339.58|17459.58|17339.58|17452.99|17332.99|10
1622065530000|2021-05-26 21:45:30|17609.16|17489.16|17614.24|17494.24|17614.24|17494.24|17609.16|17489.16|10
1622002380000|2021-05-26 04:13:00|17459.29|17339.29|17459.62|17339.62|17459.62|17339.62|17458.1|17338.1|10
1622065540000|2021-05-26 21:45:40|17613.5|17493.5|17620.83|17500.83|17620.88|17500.88|17612.04|17492.04|10
1622002390000|2021-05-26 04:13:10|17459.81|17339.81|17464.48|17344.48|17464.48|17344.48|17459.81|17339.81|10
1622065550000|2021-05-26 21:45:50|17620.72|17500.72|17629.54|17509.54|17629.54|17509.54|17619.99|17499.99|10
1622002400000|2021-05-26 04:13:20|17465.24|17345.24|17475.48|17355.48|17476.53|17356.53|17465.24|17345.24|10
1622065560000|2021-05-26 21:46:00|17630.31|17510.31|17632.97|17512.97|17632.97|17512.97|17629.61|17509.61|10
1622065570000|2021-05-26 21:46:10|17632.92|17512.92|17627.57|17507.57|17632.92|17512.92|17627.57|17507.57|10
1622002410000|2021-05-26 04:13:30|17476.46|17356.46|17475.26|17355.26|17478.08|17358.08|17475.26|17355.26|10
1622065580000|2021-05-26 21:46:20|17627.47|17507.47|17626.45|17506.45|17627.47|17507.47|17625.73|17505.73|10
1622002420000|2021-05-26 04:13:40|17475.72|17355.72|17474.47|17354.47|17475.86|17355.86|17474.08|17354.08|10
1622065590000|2021-05-26 21:46:30|17626.56|17506.56|17625.39|17505.39|17626.56|17506.56|17624.15|17504.15|10
1622002430000|2021-05-26 04:13:50|17474.45|17354.45|17473.98|17353.98|17474.45|17354.45|17472.08|17352.08|9
1622065600000|2021-05-26 21:46:40|17626.01|17506.01|17632.52|17512.52|17632.8|17512.8|17626.01|17506.01|10
1622002440000|2021-05-26 04:14:00|17473.07|17353.07|17473.26|17353.26|17473.26|17353.26|17472.78|17352.78|10
1622065610000|2021-05-26 21:46:50|17631.27|17511.27|17629.23|17509.23|17631.27|17511.27|17628.51|17508.51|10
1622002450000|2021-05-26 04:14:10|17473.6|17353.6|17473.17|17353.17|17473.77|17353.77|17472.9|17352.9|10
1622065620000|2021-05-26 21:47:00|17629.75|17509.75|17630.68|17510.68|17631.2|17511.2|17629.75|17509.75|10
1622002460000|2021-05-26 04:14:20|17473.03|17353.03|17474.01|17354.01|17474.01|17354.01|17473.03|17353.03|10
1622065630000|2021-05-26 21:47:10|17630.44|17510.44|17631.84|17511.84|17631.9|17511.9|17629.41|17509.41|10
1622002470000|2021-05-26 04:14:30|17473.94|17353.94|17471.86|17351.86|17473.94|17353.94|17471.86|17351.86|10
1622065640000|2021-05-26 21:47:20|17631.43|17511.43|17633.89|17513.89|17634.16|17514.16|17631.43|17511.43|10
1622065650000|2021-05-26 21:47:30|17633.73|17513.73|17634.71|17514.71|17634.71|17514.71|17632.49|17512.49|10
1622002480000|2021-05-26 04:14:40|17471.62|17351.62|17469.77|17349.77|17472.08|17352.08|17469.77|17349.77|10
1622065660000|2021-05-26 21:47:40|17634.14|17514.14|17633.74|17513.74|17635.2|17515.2|17633.53|17513.53|9
1622002490000|2021-05-26 04:14:50|17470.06|17350.06|17461.85|17341.85|17470.36|17350.36|17461.85|17341.85|10
1622065670000|2021-05-26 21:47:50|17633.62|17513.62|17636.57|17516.57|17636.57|17516.57|17633.62|17513.62|10
1622002500000|2021-05-26 04:15:00|17460.18|17340.18|17437.41|17317.41|17460.18|17340.18|17437.41|17317.41|10
1622065680000|2021-05-26 21:48:00|17637.14|17517.14|17635.16|17515.16|17637.19|17517.19|17635.16|17515.16|10
1622002510000|2021-05-26 04:15:10|17433.51|17313.51|17422.35|17302.35|17433.51|17313.51|17422.35|17302.35|10
1622065690000|2021-05-26 21:48:10|17636.1|17516.1|17634.28|17514.28|17636.19|17516.19|17634.28|17514.28|10
1622002520000|2021-05-26 04:15:20|17421.7|17301.7|17412.03|17292.03|17421.7|17301.7|17412.03|17292.03|10
1622065700000|2021-05-26 21:48:20|17633.73|17513.73|17631.3|17511.3|17633.95|17513.95|17631.12|17511.12|10
1622002530000|2021-05-26 04:15:30|17410.44|17290.44|17414.19|17294.19|17414.19|17294.19|17410.44|17290.44|10
1622065710000|2021-05-26 21:48:30|17631.52|17511.52|17637.03|17517.03|17637.82|17517.82|17631.16|17511.16|10
1622002540000|2021-05-26 04:15:40|17418.16|17298.16|17428.06|17308.06|17428.38|17308.38|17418.16|17298.16|10
1622065720000|2021-05-26 21:48:40|17637.08|17517.08|17635.55|17515.55|17637.08|17517.08|17634.76|17514.76|10
1622065730000|2021-05-26 21:48:50|17635.5|17515.5|17640.69|17520.69|17640.69|17520.69|17634.91|17514.91|10
1622002550000|2021-05-26 04:15:50|17427.94|17307.94|17433.47|17313.47|17433.47|17313.47|17427.94|17307.94|10
1622065740000|2021-05-26 21:49:00|17640.8|17520.8|17646.26|17526.26|17646.26|17526.26|17640.69|17520.69|10
1622002560000|2021-05-26 04:16:00|17434.15|17314.15|17439.87|17319.87|17440.62|17320.62|17434.15|17314.15|10
1622065750000|2021-05-26 21:49:10|17646.56|17526.56|17648.71|17528.71|17648.99|17528.99|17646.56|17526.56|10
1622002570000|2021-05-26 04:16:10|17438.81|17318.81|17443.11|17323.11|17443.17|17323.17|17438.79|17318.79|10
1622065760000|2021-05-26 21:49:20|17649.16|17529.16|17655.29|17535.29|17655.29|17535.29|17649.09|17529.09|10
1622002580000|2021-05-26 04:16:20|17442.9|17322.9|17449.59|17329.59|17449.59|17329.59|17442.9|17322.9|10
1622065770000|2021-05-26 21:49:30|17655.55|17535.55|17669.93|17549.93|17669.93|17549.93|17655.55|17535.55|10
1622002590000|2021-05-26 04:16:30|17451.21|17331.21|17449.3|17329.3|17451.21|17331.21|17448.15|17328.15|10
1622065780000|2021-05-26 21:49:40|17669.66|17549.66|17672.08|17552.08|17673.05|17553.05|17669.66|17549.66|10
1622002600000|2021-05-26 04:16:40|17448.85|17328.85|17456.53|17336.53|17456.53|17336.53|17448.85|17328.85|10
1622065790000|2021-05-26 21:49:50|17672.7|17552.7|17671.28|17551.28|17672.83|17552.83|17671.02|17551.02|10
1622002610000|2021-05-26 04:16:50|17456.8|17336.8|17459.82|17339.82|17461.14|17341.14|17456.8|17336.8|10
1622065800000|2021-05-26 21:50:00|17671.37|17551.37|17675.98|17555.98|17675.98|17555.98|17670.77|17550.77|10
1622002620000|2021-05-26 04:17:00|17460.67|17340.67|17465.14|17345.14|17465.16|17345.16|17460.28|17340.28|10
1622065810000|2021-05-26 21:50:10|17676.65|17556.65|17675.06|17555.06|17676.75|17556.75|17674.2|17554.2|10
1622002630000|2021-05-26 04:17:10|17466.84|17346.84|17477.07|17357.07|17477.07|17357.07|17466.84|17346.84|10
1622065820000|2021-05-26 21:50:20|17674.85|17554.85|17670.56|17550.56|17675.36|17555.36|17669.27|17549.27|10
1622002640000|2021-05-26 04:17:20|17478.45|17358.45|17484.88|17364.88|17485.45|17365.45|17478.45|17358.45|10
1622065830000|2021-05-26 21:50:30|17670.03|17550.03|17686.97|17566.97|17686.97|17566.97|17670.03|17550.03|10
1622002650000|2021-05-26 04:17:30|17485.7|17365.7|17484.04|17364.04|17485.99|17365.99|17483.24|17363.24|10
1622065840000|2021-05-26 21:50:40|17687.95|17567.95|17699.43|17579.43|17700.6|17580.6|17687.95|17567.95|10
1622002660000|2021-05-26 04:17:40|17483.71|17363.71|17485.65|17365.65|17485.65|17365.65|17483.71|17363.71|10
1622065850000|2021-05-26 21:50:50|17699.9|17579.9|17701.19|17581.19|17703.73|17583.73|17699.74|17579.74|10
1622002670000|2021-05-26 04:17:50|17485.66|17365.66|17487.09|17367.09|17487.23|17367.23|17485.07|17365.07|10
1622065860000|2021-05-26 21:51:00|17701.71|17581.71|17702.32|17582.32|17702.32|17582.32|17700.68|17580.68|10
1622002680000|2021-05-26 04:18:00|17487.65|17367.65|17487.76|17367.76|17487.89|17367.89|17486.68|17366.68|10
1622065870000|2021-05-26 21:51:10|17702.36|17582.36|17700.46|17580.46|17703.3|17583.3|17700.46|17580.46|10
1622002690000|2021-05-26 04:18:10|17490.16|17370.16|17495.52|17375.52|17495.52|17375.52|17489.6|17369.6|10
1622065880000|2021-05-26 21:51:20|17700.9|17580.9|17708.88|17588.88|17708.88|17588.88|17700.24|17580.24|10
1622002700000|2021-05-26 04:18:20|17496.55|17376.55|17510.16|17390.16|17510.16|17390.16|17496.55|17376.55|10
1622065890000|2021-05-26 21:51:30|17710.18|17590.18|17723.11|17603.11|17723.11|17603.11|17710.18|17590.18|10
1622002710000|2021-05-26 04:18:30|17511.39|17391.39|17504.17|17384.17|17514.35|17394.35|17504.17|17384.17|10
1622065900000|2021-05-26 21:51:40|17724.62|17604.62|17737.08|17617.08|17737.08|17617.08|17724.62|17604.62|10
1622065910000|2021-05-26 21:51:50|17736.12|17616.12|17732.51|17612.51|17737.17|17617.17|17732.51|17612.51|10
1622002720000|2021-05-26 04:18:40|17503.26|17383.26|17489.64|17369.64|17503.26|17383.26|17489.64|17369.64|10
1622065920000|2021-05-26 21:52:00|17733.44|17613.44|17741.96|17621.96|17742.02|17622.02|17733.44|17613.44|10
1622002730000|2021-05-26 04:18:50|17488.63|17368.63|17484.39|17364.39|17488.63|17368.63|17484.39|17364.39|10
1622065930000|2021-05-26 21:52:10|17750.21|17630.21|17786.74|17666.74|17786.74|17666.74|17750.21|17630.21|10
1622002740000|2021-05-26 04:19:00|17479.17|17359.17|17479.35|17359.35|17479.73|17359.73|17478.21|17358.21|10
1622065940000|2021-05-26 21:52:20|17792.92|17672.92|17808.66|17688.66|17808.66|17688.66|17792.92|17672.92|10
1622002750000|2021-05-26 04:19:10|17479.8|17359.8|17483.4|17363.4|17483.4|17363.4|17479.58|17359.58|10
1622065950000|2021-05-26 21:52:30|17808.48|17688.48|17800.24|17680.24|17808.48|17688.48|17800.24|17680.24|10
1622002760000|2021-05-26 04:19:20|17484.28|17364.28|17488.73|17368.73|17488.73|17368.73|17484.28|17364.28|10
1622065960000|2021-05-26 21:52:40|17802.84|17682.84|17793.25|17673.25|17802.84|17682.84|17793.25|17673.25|10
1622002770000|2021-05-26 04:19:30|17490.01|17370.01|17495.11|17375.11|17495.11|17375.11|17490.01|17370.01|10
1622065970000|2021-05-26 21:52:50|17794.14|17674.14|17787.19|17667.19|17794.33|17674.33|17787.19|17667.19|10
1622002780000|2021-05-26 04:19:40|17498.07|17378.07|17499.88|17379.88|17500.11|17380.11|17498.07|17378.07|10
1622065980000|2021-05-26 21:53:00|17787.48|17667.48|17771.58|17651.58|17787.48|17667.48|17771.58|17651.58|10
1622002790000|2021-05-26 04:19:50|17499.98|17379.98|17502.22|17382.22|17502.22|17382.22|17499.98|17379.98|10
1622065990000|2021-05-26 21:53:10|17772.3|17652.3|17762.86|17642.86|17772.3|17652.3|17762.86|17642.86|10
1622002800000|2021-05-26 04:20:00|17501.53|17381.53|17503.06|17383.06|17503.06|17383.06|17501.03|17381.03|10
1622066000000|2021-05-26 21:53:20|17762.77|17642.77|17761.76|17641.76|17762.77|17642.77|17759.9|17639.9|9
1622002810000|2021-05-26 04:20:10|17503.53|17383.53|17511.24|17391.24|17511.24|17391.24|17503.53|17383.53|10
1622066010000|2021-05-26 21:53:30|17761.62|17641.62|17768.25|17648.25|17768.25|17648.25|17761.3|17641.3|10
1622002820000|2021-05-26 04:20:20|17511.73|17391.73|17512.26|17392.26|17513.38|17393.38|17511.05|17391.05|10
1622066020000|2021-05-26 21:53:40|17769.97|17649.97|17774.92|17654.92|17774.92|17654.92|17769.97|17649.97|10
1622066030000|2021-05-26 21:53:50|17775.63|17655.63|17777.89|17657.89|17778.12|17658.12|17775.63|17655.63|10
1622002830000|2021-05-26 04:20:30|17512.21|17392.21|17511.24|17391.24|17512.21|17392.21|17510.72|17390.72|10
1622066040000|2021-05-26 21:54:00|17777.94|17657.94|17781.9|17661.9|17781.9|17661.9|17777.94|17657.94|10
1622002840000|2021-05-26 04:20:40|17513.06|17393.06|17521.23|17401.23|17521.23|17401.23|17512.92|17392.92|9
1622066050000|2021-05-26 21:54:10|17781.92|17661.92|17782.55|17662.55|17782.87|17662.87|17781.09|17661.09|10
1622002850000|2021-05-26 04:20:50|17521.39|17401.39|17529.34|17409.34|17531.58|17411.58|17521.39|17401.39|10
1622066060000|2021-05-26 21:54:20|17782.36|17662.36|17779.68|17659.68|17782.36|17662.36|17779.68|17659.68|10
1622002860000|2021-05-26 04:21:00|17530.48|17410.48|17538.49|17418.49|17538.49|17418.49|17530.48|17410.48|10
1622066070000|2021-05-26 21:54:30|17779.98|17659.98|17781.09|17661.09|17781.09|17661.09|17778.9|17658.9|10
1622002870000|2021-05-26 04:21:10|17539.26|17419.26|17542.54|17422.54|17542.99|17422.99|17539.26|17419.26|10
1622066080000|2021-05-26 21:54:40|17781.18|17661.18|17781.25|17661.25|17782.16|17662.16|17781.18|17661.18|10
1622002880000|2021-05-26 04:21:20|17543.48|17423.48|17549.98|17429.98|17550.36|17430.36|17543.48|17423.48|10
1622066090000|2021-05-26 21:54:50|17781.02|17661.02|17780.43|17660.43|17781.53|17661.53|17780.4|17660.4|10
1622002890000|2021-05-26 04:21:30|17548.67|17428.67|17542.8|17422.8|17548.67|17428.67|17542.8|17422.8|10
1622066100000|2021-05-26 21:55:00|17780.7|17660.7|17775.15|17655.15|17780.7|17660.7|17775.15|17655.15|10
1622002900000|2021-05-26 04:21:40|17541.68|17421.68|17537.9|17417.9|17541.68|17421.68|17537.58|17417.58|10
1622066110000|2021-05-26 21:55:10|17774.44|17654.44|17766.59|17646.59|17774.44|17654.44|17766.59|17646.59|10
1622066120000|2021-05-26 21:55:20|17765.92|17645.92|17761.64|17641.64|17766.47|17646.47|17761.64|17641.64|10
1622002910000|2021-05-26 04:21:50|17540.65|17420.65|17546.4|17426.4|17546.4|17426.4|17540.65|17420.65|10
1622066130000|2021-05-26 21:55:30|17760.57|17640.57|17752.56|17632.56|17760.57|17640.57|17752.56|17632.56|10
1622002920000|2021-05-26 04:22:00|17548.44|17428.44|17555.25|17435.25|17556.36|17436.36|17548.44|17428.44|10
1622066140000|2021-05-26 21:55:40|17752.42|17632.42|17754.01|17634.01|17756.36|17636.36|17752.42|17632.42|10
1622002930000|2021-05-26 04:22:10|17554.72|17434.72|17559.35|17439.35|17559.35|17439.35|17554.26|17434.26|10
1622066150000|2021-05-26 21:55:50|17754.06|17634.06|17753.89|17633.89|17755.13|17635.13|17752.47|17632.47|10
1622002940000|2021-05-26 04:22:20|17561.44|17441.44|17564.12|17444.12|17565.76|17445.76|17561.44|17441.44|10
1622066160000|2021-05-26 21:56:00|17754.13|17634.13|17757.98|17637.98|17758.95|17638.95|17754.13|17634.13|10
1622002950000|2021-05-26 04:22:30|17564.91|17444.91|17566.06|17446.06|17566.06|17446.06|17563.43|17443.43|10
1622066170000|2021-05-26 21:56:10|17757.47|17637.47|17754.34|17634.34|17757.5|17637.5|17754.27|17634.27|10
1622002960000|2021-05-26 04:22:40|17565.64|17445.64|17565.3|17445.3|17566.36|17446.36|17565.07|17445.07|10
1622066180000|2021-05-26 21:56:20|17754.19|17634.19|17744.35|17624.35|17754.19|17634.19|17744.35|17624.35|10
1622002970000|2021-05-26 04:22:50|17565.8|17445.8|17567.65|17447.65|17568.46|17448.46|17565.8|17445.8|9
1622066190000|2021-05-26 21:56:30|17743.35|17623.35|17738.67|17618.67|17743.35|17623.35|17738.67|17618.67|10
1622002980000|2021-05-26 04:23:00|17566.17|17446.17|17565.54|17445.54|17567.17|17447.17|17565.43|17445.43|10
1622066200000|2021-05-26 21:56:40|17738.42|17618.42|17738.18|17618.18|17738.42|17618.42|17737.38|17617.38|10
1622002990000|2021-05-26 04:23:10|17565.29|17445.29|17563.51|17443.51|17566.04|17446.04|17563.49|17443.49|9
1622066210000|2021-05-26 21:56:50|17737.91|17617.91|17738.35|17618.35|17738.55|17618.55|17736.07|17616.07|10
1622003000000|2021-05-26 04:23:20|17563.04|17443.04|17562.54|17442.54|17564.95|17444.95|17562.43|17442.43|10
1622066220000|2021-05-26 21:57:00|17738.02|17618.02|17738.93|17618.93|17738.93|17618.93|17737.51|17617.51|10
1622003010000|2021-05-26 04:23:30|17561.59|17441.59|17562.34|17442.34|17562.49|17442.49|17561.59|17441.59|10
1622066230000|2021-05-26 21:57:10|17738.53|17618.53|17738.5|17618.5|17738.96|17618.96|17737.91|17617.91|10
1622066240000|2021-05-26 21:57:20|17738.17|17618.17|17736.15|17616.15|17738.35|17618.35|17736.15|17616.15|10
1622003020000|2021-05-26 04:23:40|17563.24|17443.24|17567.31|17447.31|17567.45|17447.45|17563.24|17443.24|10
1622066250000|2021-05-26 21:57:30|17735.75|17615.75|17735.72|17615.72|17735.75|17615.75|17734.99|17614.99|8
1622003030000|2021-05-26 04:23:50|17567.65|17447.65|17567.18|17447.18|17568.94|17448.94|17567.18|17447.18|9
1622066260000|2021-05-26 21:57:40|17735.83|17615.83|17735.02|17615.02|17735.83|17615.83|17735.02|17615.02|9
1622003040000|2021-05-26 04:24:00|17566.34|17446.34|17565.32|17445.32|17566.34|17446.34|17564.41|17444.41|10
1622066270000|2021-05-26 21:57:50|17734.98|17614.98|17735.55|17615.55|17736.04|17616.04|17734.98|17614.98|8
1622003050000|2021-05-26 04:24:10|17566.22|17446.22|17564.23|17444.23|17567.22|17447.22|17564.23|17444.23|9
1622066280000|2021-05-26 21:58:00|17735.69|17615.69|17737.06|17617.06|17737.26|17617.26|17735.21|17615.21|10
1622003060000|2021-05-26 04:24:20|17564.45|17444.45|17564.3|17444.3|17566.6|17446.6|17562.29|17442.29|10
1622066290000|2021-05-26 21:58:10|17736.94|17616.94|17737.36|17617.36|17737.4|17617.4|17736.05|17616.05|10
1622003070000|2021-05-26 04:24:30|17563.5|17443.5|17566.26|17446.26|17566.26|17446.26|17563.5|17443.5|10
1622066300000|2021-05-26 21:58:20|17737.28|17617.28|17739.59|17619.59|17739.85|17619.85|17737.28|17617.28|10
1622003080000|2021-05-26 04:24:40|17566.08|17446.08|17566.13|17446.13|17567.01|17447.01|17565.97|17445.97|10
1622066310000|2021-05-26 21:58:30|17739.48|17619.48|17738.84|17618.84|17739.48|17619.48|17738.57|17618.57|9
1622003090000|2021-05-26 04:24:50|17567.03|17447.03|17565.37|17445.37|17567.13|17447.13|17565.36|17445.36|10
1622066320000|2021-05-26 21:58:40|17738.55|17618.55|17735.25|17615.25|17738.92|17618.92|17735.25|17615.25|10
1622003100000|2021-05-26 04:25:00|17565.43|17445.43|17568.43|17448.43|17568.82|17448.82|17564.49|17444.49|10
1622066330000|2021-05-26 21:58:50|17735.3|17615.3|17732.1|17612.1|17735.3|17615.3|17732.07|17612.07|10
1622003110000|2021-05-26 04:25:10|17571.07|17451.07|17568.38|17448.38|17572.46|17452.46|17568.38|17448.38|10
1622066340000|2021-05-26 21:59:00|17731.85|17611.85|17727.85|17607.85|17731.85|17611.85|17727.79|17607.79|10
1622003120000|2021-05-26 04:25:20|17568.43|17448.43|17570.66|17450.66|17570.66|17450.66|17567.78|17447.78|10
1622066350000|2021-05-26 21:59:10|17728.15|17608.15|17736.69|17616.69|17736.69|17616.69|17727.97|17607.97|10
1622003130000|2021-05-26 04:25:30|17570.36|17450.36|17563.79|17443.79|17570.36|17450.36|17563.79|17443.79|9
1622066360000|2021-05-26 21:59:20|17737.63|17617.63|17742.21|17622.21|17743.11|17623.11|17737.63|17617.63|10
1622003140000|2021-05-26 04:25:40|17563.53|17443.53|17560.2|17440.2|17565.05|17445.05|17560.2|17440.2|10
1622066370000|2021-05-26 21:59:30|17741.82|17621.82|17737.26|17617.26|17741.82|17621.82|17736.94|17616.94|10
1622003150000|2021-05-26 04:25:50|17557.68|17437.68|17547.57|17427.57|17557.68|17437.68|17546.98|17426.98|10
1622066380000|2021-05-26 21:59:40|17737.51|17617.51|17737.67|17617.67|17737.67|17617.67|17736.44|17616.44|8
1622066390000|2021-05-26 21:59:50|17737.61|17617.61|17736.09|17616.09|17738.04|17618.04|17736.09|17616.09|10
1622003160000|2021-05-26 04:26:00|17547.97|17427.97|17547.96|17427.96|17551.1|17431.1|17546.11|17426.11|10
1622066400000|2021-05-26 22:00:00|17736.71|17616.71|17735.36|17615.36|17736.84|17616.84|17734.49|17614.49|10
1622003170000|2021-05-26 04:26:10|17548.91|17428.91|17539.15|17419.15|17549.57|17429.57|17539.15|17419.15|10
1622066410000|2021-05-26 22:00:10|17735.38|17615.38|17736.09|17616.09|17736.4|17616.4|17734.9|17614.9|10
1622003180000|2021-05-26 04:26:20|17535.19|17415.19|17537.15|17417.15|17537.16|17417.16|17534.87|17414.87|10
1622066420000|2021-05-26 22:00:20|17734.54|17614.54|17731.56|17611.56|17734.54|17614.54|17731.56|17611.56|10
1622003190000|2021-05-26 04:26:30|17537.81|17417.81|17535.12|17415.12|17537.81|17417.81|17535.12|17415.12|10
1622066430000|2021-05-26 22:00:30|17731.4|17611.4|17728.74|17608.74|17731.54|17611.54|17728.74|17608.74|10
1622003200000|2021-05-26 04:26:40|17531.06|17411.06|17528.93|17408.93|17531.06|17411.06|17527.7|17407.7|10
1622066440000|2021-05-26 22:00:40|17728.52|17608.52|17723.87|17603.87|17728.52|17608.52|17723.87|17603.87|10
1622003210000|2021-05-26 04:26:50|17528.9|17408.9|17522.85|17402.85|17528.9|17408.9|17522.46|17402.46|10
1622066450000|2021-05-26 22:00:50|17723.93|17603.93|17716.11|17596.11|17723.93|17603.93|17716.11|17596.11|10
1622003220000|2021-05-26 04:27:00|17522.5|17402.5|17524.13|17404.13|17524.13|17404.13|17521.35|17401.35|9
1622066460000|2021-05-26 22:01:00|17715.57|17595.57|17709.17|17589.17|17715.57|17595.57|17709.04|17589.04|10
1622066470000|2021-05-26 22:01:10|17708.37|17588.37|17703.14|17583.14|17708.37|17588.37|17703.14|17583.14|10
1622003230000|2021-05-26 04:27:10|17524.55|17404.55|17524.37|17404.37|17525.19|17405.19|17523.09|17403.09|10
1622066480000|2021-05-26 22:01:20|17704.14|17584.14|17699.66|17579.66|17704.14|17584.14|17699.55|17579.55|10
1622003240000|2021-05-26 04:27:20|17525.8|17405.8|17532.14|17412.14|17532.19|17412.19|17525.8|17405.8|9
1622066490000|2021-05-26 22:01:30|17699.57|17579.57|17694.27|17574.27|17699.57|17579.57|17694.27|17574.27|10
1622003250000|2021-05-26 04:27:30|17531.87|17411.87|17529.29|17409.29|17532.32|17412.32|17527.91|17407.91|10
1622066500000|2021-05-26 22:01:40|17693.13|17573.13|17690.77|17570.77|17693.13|17573.13|17690.56|17570.56|10
1622003260000|2021-05-26 04:27:40|17529.16|17409.16|17528.28|17408.28|17529.42|17409.42|17528.28|17408.28|10
1622066510000|2021-05-26 22:01:50|17690.73|17570.73|17682.19|17562.19|17690.73|17570.73|17682.19|17562.19|10
1622003270000|2021-05-26 04:27:50|17527.8|17407.8|17530.14|17410.14|17530.14|17410.14|17527.37|17407.37|10
1622066520000|2021-05-26 22:02:00|17682.14|17562.14|17677.27|17557.27|17682.14|17562.14|17677.27|17557.27|10
1622003280000|2021-05-26 04:28:00|17529.44|17409.44|17525.8|17405.8|17529.44|17409.44|17525.8|17405.8|10
1622066530000|2021-05-26 22:02:10|17676.6|17556.6|17672.5|17552.5|17676.6|17556.6|17672.5|17552.5|10
1622003290000|2021-05-26 04:28:10|17523.08|17403.08|17524.89|17404.89|17524.89|17404.89|17522.29|17402.29|10
1622066540000|2021-05-26 22:02:20|17671.85|17551.85|17670.57|17550.57|17672.19|17552.19|17670.57|17550.57|10
1622066550000|2021-05-26 22:02:30|17670.7|17550.7|17672.21|17552.21|17672.21|17552.21|17669.87|17549.87|10
1622003300000|2021-05-26 04:28:20|17524.97|17404.97|17532.61|17412.61|17532.61|17412.61|17524.97|17404.97|10
1622066560000|2021-05-26 22:02:40|17673.33|17553.33|17684.39|17564.39|17684.39|17564.39|17673.33|17553.33|10
1622003310000|2021-05-26 04:28:30|17532.54|17412.54|17538.35|17418.35|17538.35|17418.35|17532.54|17412.54|10
1622066570000|2021-05-26 22:02:50|17684.79|17564.79|17687.86|17567.86|17688.4|17568.4|17684.79|17564.79|9
1622003320000|2021-05-26 04:28:40|17539.98|17419.98|17544.34|17424.34|17544.34|17424.34|17539.98|17419.98|10
1622066580000|2021-05-26 22:03:00|17687.97|17567.97|17682.46|17562.46|17688.44|17568.44|17682.46|17562.46|10
1622003330000|2021-05-26 04:28:50|17544.29|17424.29|17551.24|17431.24|17551.24|17431.24|17544.29|17424.29|9
1622066590000|2021-05-26 22:03:10|17682.59|17562.59|17678.84|17558.84|17682.8|17562.8|17678.84|17558.84|10
1622003340000|2021-05-26 04:29:00|17551.28|17431.28|17548.58|17428.58|17552.53|17432.53|17547.57|17427.57|10
1622066600000|2021-05-26 22:03:20|17679.32|17559.32|17678.57|17558.57|17680.47|17560.47|17677.63|17557.63|10
1622003350000|2021-05-26 04:29:10|17548.76|17428.76|17554.5|17434.5|17554.63|17434.63|17548.42|17428.42|10
1622066610000|2021-05-26 22:03:30|17678.74|17558.74|17680|17560|17680|17560|17677.17|17557.17|10
1622003360000|2021-05-26 04:29:20|17554.56|17434.56|17548.04|17428.04|17554.71|17434.71|17548.01|17428.01|10
1622066620000|2021-05-26 22:03:40|17680.23|17560.23|17680.5|17560.5|17680.5|17560.5|17679.38|17559.38|10
1622003370000|2021-05-26 04:29:30|17547.62|17427.62|17528.76|17408.76|17547.62|17427.62|17527.06|17407.06|10
1622066630000|2021-05-26 22:03:50|17680|17560|17681.15|17561.15|17681.26|17561.26|17679.73|17559.73|10
1622003380000|2021-05-26 04:29:40|17527.05|17407.05|17522.28|17402.28|17527.05|17407.05|17522.28|17402.28|10
1622066640000|2021-05-26 22:04:00|17680.93|17560.93|17683.65|17563.65|17683.82|17563.82|17680.93|17560.93|9
1622003390000|2021-05-26 04:29:50|17523.53|17403.53|17508.37|17388.37|17523.53|17403.53|17508.37|17388.37|10
1622066650000|2021-05-26 22:04:10|17684.01|17564.01|17684.57|17564.57|17684.63|17564.63|17683.48|17563.48|10
1622003400000|2021-05-26 04:30:00|17507.18|17387.18|17492.72|17372.72|17507.18|17387.18|17492.72|17372.72|10
1622066660000|2021-05-26 22:04:20|17684.48|17564.48|17680.63|17560.63|17685.1|17565.1|17680.63|17560.63|9
1622066670000|2021-05-26 22:04:30|17680.01|17560.01|17687.32|17567.32|17687.32|17567.32|17679.2|17559.2|10
1622003410000|2021-05-26 04:30:10|17491.16|17371.16|17478.56|17358.56|17491.16|17371.16|17478.56|17358.56|10
1622066680000|2021-05-26 22:04:40|17687.63|17567.63|17694.95|17574.95|17695.09|17575.09|17687.63|17567.63|10
1622003420000|2021-05-26 04:30:20|17477.25|17357.25|17449.11|17329.11|17477.25|17357.25|17449.11|17329.11|10
1622066690000|2021-05-26 22:04:50|17695.02|17575.02|17693.1|17573.1|17695.02|17575.02|17692.34|17572.34|10
1622003430000|2021-05-26 04:30:30|17442.92|17322.92|17430.6|17310.6|17442.92|17322.92|17428.6|17308.6|10
1622066700000|2021-05-26 22:05:00|17693.56|17573.56|17685.01|17565.01|17694.2|17574.2|17685.01|17565.01|9
1622003440000|2021-05-26 04:30:40|17429.62|17309.62|17417.16|17297.16|17429.62|17309.62|17417.16|17297.16|10
1622066710000|2021-05-26 22:05:10|17684.21|17564.21|17680.89|17560.89|17684.21|17564.21|17680|17560|9
1622003450000|2021-05-26 04:30:50|17415.09|17295.09|17418.25|17298.25|17418.25|17298.25|17413.92|17293.92|10
1622066720000|2021-05-26 22:05:20|17681.26|17561.26|17677.09|17557.09|17681.26|17561.26|17677.09|17557.09|9
1622066730000|2021-05-26 22:05:30|17676.84|17556.84|17675.9|17555.9|17676.84|17556.84|17675.58|17555.58|10
1622003460000|2021-05-26 04:31:00|17418.07|17298.07|17433.58|17313.58|17433.58|17313.58|17418.07|17298.07|10
1622066740000|2021-05-26 22:05:40|17675.84|17555.84|17673.82|17553.82|17676.81|17556.81|17673.82|17553.82|10
1622003470000|2021-05-26 04:31:10|17433.8|17313.8|17437.95|17317.95|17437.95|17317.95|17433.8|17313.8|10
1622066750000|2021-05-26 22:05:50|17673.65|17553.65|17682.67|17562.67|17682.67|17562.67|17673.02|17553.02|10
1622003480000|2021-05-26 04:31:20|17437.87|17317.87|17441.98|17321.98|17442.22|17322.22|17437.87|17317.87|10
1622066760000|2021-05-26 22:06:00|17682.63|17562.63|17680.9|17560.9|17683.85|17563.85|17680.9|17560.9|10
1622003490000|2021-05-26 04:31:30|17444.26|17324.26|17444|17324|17445.08|17325.08|17443.35|17323.35|10
1622066770000|2021-05-26 22:06:10|17680.71|17560.71|17678.96|17558.96|17682.03|17562.03|17678.8|17558.8|10
1622003500000|2021-05-26 04:31:40|17443.5|17323.5|17449.89|17329.89|17449.89|17329.89|17443.5|17323.5|10
1622066780000|2021-05-26 22:06:20|17679.28|17559.28|17682.71|17562.71|17682.71|17562.71|17678.7|17558.7|10
1622003510000|2021-05-26 04:31:50|17452.23|17332.23|17453.99|17333.99|17455.86|17335.86|17452.23|17332.23|10
1622066790000|2021-05-26 22:06:30|17682.67|17562.67|17682.35|17562.35|17683.47|17563.47|17682.35|17562.35|10
1622003520000|2021-05-26 04:32:00|17452.95|17332.95|17448.89|17328.89|17452.95|17332.95|17448.89|17328.89|10
1622066800000|2021-05-26 22:06:40|17682.19|17562.19|17681.32|17561.32|17682.19|17562.19|17680.71|17560.71|10
1622066810000|2021-05-26 22:06:50|17681.03|17561.03|17681.91|17561.91|17681.93|17561.93|17680.58|17560.58|10
1622003530000|2021-05-26 04:32:10|17448.69|17328.69|17451.02|17331.02|17451.02|17331.02|17446.14|17326.14|10
1622066820000|2021-05-26 22:07:00|17682|17562|17682.31|17562.31|17682.5|17562.5|17681.06|17561.06|10
1622003540000|2021-05-26 04:32:20|17453.09|17333.09|17462.03|17342.03|17462.09|17342.09|17453.09|17333.09|10
1622066830000|2021-05-26 22:07:10|17681.92|17561.92|17681.71|17561.71|17682.02|17562.02|17681.53|17561.53|10
1622003550000|2021-05-26 04:32:30|17463.66|17343.66|17478.64|17358.64|17478.64|17358.64|17463.66|17343.66|10
1622066840000|2021-05-26 22:07:20|17681.73|17561.73|17686.25|17566.25|17686.25|17566.25|17681.22|17561.22|10
1622003560000|2021-05-26 04:32:40|17479.14|17359.14|17487.52|17367.52|17487.52|17367.52|17479.14|17359.14|10
1622066850000|2021-05-26 22:07:30|17687.04|17567.04|17691.57|17571.57|17692.31|17572.31|17687.04|17567.04|10
1622003570000|2021-05-26 04:32:50|17489|17369|17493.75|17373.75|17494.4|17374.4|17489|17369|10
1622066860000|2021-05-26 22:07:40|17692.54|17572.54|17694.43|17574.43|17694.43|17574.43|17692.54|17572.54|10
1622003580000|2021-05-26 04:33:00|17494.14|17374.14|17502.78|17382.78|17502.78|17382.78|17492.96|17372.96|10
1622066870000|2021-05-26 22:07:50|17694.84|17574.84|17696.88|17576.88|17697.24|17577.24|17694.68|17574.68|10
1622003590000|2021-05-26 04:33:10|17508.05|17388.05|17510.86|17390.86|17513.15|17393.15|17508.05|17388.05|10
1622066880000|2021-05-26 22:08:00|17695.95|17575.95|17697.24|17577.24|17697.74|17577.74|17695.8|17575.8|10
1622066890000|2021-05-26 22:08:10|17697.47|17577.47|17705.47|17585.47|17705.57|17585.57|17697.26|17577.26|10
1622003600000|2021-05-26 04:33:20|17513.14|17393.14|17520.11|17400.11|17520.11|17400.11|17513.14|17393.14|10
1622066900000|2021-05-26 22:08:20|17704.51|17584.51|17707.45|17587.45|17707.45|17587.45|17703.44|17583.44|10
1622003610000|2021-05-26 04:33:30|17522.51|17402.51|17534.17|17414.17|17534.17|17414.17|17522.51|17402.51|10
1622066910000|2021-05-26 22:08:30|17707.05|17587.05|17714.2|17594.2|17715.13|17595.13|17707.05|17587.05|10
1622003620000|2021-05-26 04:33:40|17536.23|17416.23|17534.32|17414.32|17536.23|17416.23|17532.62|17412.62|10
1622066920000|2021-05-26 22:08:40|17713.9|17593.9|17710.29|17590.29|17715.92|17595.92|17710.29|17590.29|10
1622003630000|2021-05-26 04:33:50|17534.29|17414.29|17535.57|17415.57|17535.57|17415.57|17532.63|17412.63|10
1622066930000|2021-05-26 22:08:50|17710.1|17590.1|17712.56|17592.56|17712.56|17592.56|17709.76|17589.76|10
1622003640000|2021-05-26 04:34:00|17536.79|17416.79|17541.94|17421.94|17542.51|17422.51|17536.79|17416.79|10
1622066940000|2021-05-26 22:09:00|17715.61|17595.61|17732.62|17612.62|17732.86|17612.86|17715.61|17595.61|10
1622003650000|2021-05-26 04:34:10|17543.98|17423.98|17541.69|17421.69|17543.98|17423.98|17539.91|17419.91|10
1622066950000|2021-05-26 22:09:10|17734.16|17614.16|17767.72|17647.72|17767.72|17647.72|17734.16|17614.16|10
1622003660000|2021-05-26 04:34:20|17541.87|17421.87|17541.35|17421.35|17543.56|17423.56|17540.48|17420.48|10
1622066960000|2021-05-26 22:09:20|17769.83|17649.83|17763.1|17643.1|17772.56|17652.56|17763.1|17643.1|10
1622003670000|2021-05-26 04:34:30|17541.98|17421.98|17553.09|17433.09|17553.09|17433.09|17541.98|17421.98|10
1622066970000|2021-05-26 22:09:30|17761.94|17641.94|17759.49|17639.49|17761.94|17641.94|17752.71|17632.71|10
1622003680000|2021-05-26 04:34:40|17553.81|17433.81|17557.58|17437.58|17557.58|17437.58|17553.77|17433.77|10
1622066980000|2021-05-26 22:09:40|17760.57|17640.57|17761.43|17641.43|17762.14|17642.14|17758.23|17638.23|10
1622066990000|2021-05-26 22:09:50|17761.49|17641.49|17760.09|17640.09|17762.92|17642.92|17760.09|17640.09|10
1622003690000|2021-05-26 04:34:50|17557.16|17437.16|17556.13|17436.13|17557.16|17437.16|17553.34|17433.34|10
1622067000000|2021-05-26 22:10:00|17760.27|17640.27|17781.34|17661.34|17782.41|17662.41|17760.27|17640.27|10
1622003700000|2021-05-26 04:35:00|17555.8|17435.8|17553.56|17433.56|17555.8|17435.8|17553.02|17433.02|10
1622067010000|2021-05-26 22:10:10|17784.39|17664.39|17782.63|17662.63|17784.8|17664.8|17782.2|17662.2|10
1622003710000|2021-05-26 04:35:10|17552.77|17432.77|17562.07|17442.07|17562.07|17442.07|17552.35|17432.35|10
1622067020000|2021-05-26 22:10:20|17782.18|17662.18|17775.03|17655.03|17783.26|17663.26|17775.03|17655.03|10
1622003720000|2021-05-26 04:35:20|17563.09|17443.09|17563.59|17443.59|17566.15|17446.15|17563.09|17443.09|10
1622067030000|2021-05-26 22:10:30|17774.99|17654.99|17773.6|17653.6|17775.93|17655.93|17772.95|17652.95|10
1622003730000|2021-05-26 04:35:30|17564.14|17444.14|17565|17445|17565.53|17445.53|17563.98|17443.98|9
1622067040000|2021-05-26 22:10:40|17772.97|17652.97|17764.11|17644.11|17772.97|17652.97|17764.11|17644.11|10
1622003740000|2021-05-26 04:35:40|17564.79|17444.79|17571.78|17451.78|17572.12|17452.12|17564.79|17444.79|9
1622067050000|2021-05-26 22:10:50|17763.52|17643.52|17752.73|17632.73|17763.52|17643.52|17752.73|17632.73|10
1622003750000|2021-05-26 04:35:50|17571.62|17451.62|17572.35|17452.35|17572.9|17452.9|17571.57|17451.57|10
1622067060000|2021-05-26 22:11:00|17753.43|17633.43|17748.45|17628.45|17754.27|17634.27|17748.45|17628.45|10
1622003760000|2021-05-26 04:36:00|17572.51|17452.51|17578.8|17458.8|17578.8|17458.8|17572.51|17452.51|10
1622067070000|2021-05-26 22:11:10|17746.45|17626.45|17736.56|17616.56|17746.98|17626.98|17736.56|17616.56|10
1622003770000|2021-05-26 04:36:10|17580.38|17460.38|17578.04|17458.04|17580.38|17460.38|17577.7|17457.7|10
1622067080000|2021-05-26 22:11:20|17735.92|17615.92|17733.76|17613.76|17735.92|17615.92|17732.13|17612.13|10
1622003780000|2021-05-26 04:36:20|17579.4|17459.4|17580.61|17460.61|17581.23|17461.23|17578.72|17458.72|10
1622067090000|2021-05-26 22:11:30|17734.78|17614.78|17733.24|17613.24|17736.99|17616.99|17733.24|17613.24|10
1622003790000|2021-05-26 04:36:30|17579.83|17459.83|17577.33|17457.33|17580.95|17460.95|17575.91|17455.91|10
1622067100000|2021-05-26 22:11:40|17732.83|17612.83|17731.37|17611.37|17733.93|17613.93|17731.37|17611.37|9
1622003800000|2021-05-26 04:36:40|17576.58|17456.58|17577.88|17457.88|17577.88|17457.88|17575.66|17455.66|10
1622067110000|2021-05-26 22:11:50|17730.85|17610.85|17722.14|17602.14|17730.85|17610.85|17722.14|17602.14|10
1622003810000|2021-05-26 04:36:50|17578.07|17458.07|17581.29|17461.29|17581.29|17461.29|17578.07|17458.07|10
1622067120000|2021-05-26 22:12:00|17721.57|17601.57|17721.99|17601.99|17721.99|17601.99|17719.78|17599.78|10
1622003820000|2021-05-26 04:37:00|17581.1|17461.1|17590.31|17470.31|17590.31|17470.31|17581.1|17461.1|10
1622067130000|2021-05-26 22:12:10|17722.21|17602.21|17726.08|17606.08|17726.08|17606.08|17722.21|17602.21|10
1622003830000|2021-05-26 04:37:10|17592.67|17472.67|17594.16|17474.16|17595.24|17475.24|17592.57|17472.57|10
1622067140000|2021-05-26 22:12:20|17726.94|17606.94|17733.54|17613.54|17733.54|17613.54|17726.94|17606.94|10
1622003840000|2021-05-26 04:37:20|17594.17|17474.17|17599.23|17479.23|17599.23|17479.23|17594.17|17474.17|10
1622067150000|2021-05-26 22:12:30|17733.65|17613.65|17736.13|17616.13|17736.13|17616.13|17733.48|17613.48|10
1622003850000|2021-05-26 04:37:30|17599.11|17479.11|17600.21|17480.21|17601.54|17481.54|17598.83|17478.83|10
1622067160000|2021-05-26 22:12:40|17736.62|17616.62|17737.11|17617.11|17739.16|17619.16|17736.62|17616.62|10
1622003860000|2021-05-26 04:37:40|17599.71|17479.71|17597.22|17477.22|17599.71|17479.71|17596.32|17476.32|10
1622067170000|2021-05-26 22:12:50|17735.75|17615.75|17737.63|17617.63|17737.63|17617.63|17734.95|17614.95|10
1622003870000|2021-05-26 04:37:50|17596.96|17476.96|17597.99|17477.99|17597.99|17477.99|17596.2|17476.2|10
1622067180000|2021-05-26 22:13:00|17738.5|17618.5|17750.75|17630.75|17750.75|17630.75|17738.47|17618.47|10
1622003880000|2021-05-26 04:38:00|17597.44|17477.44|17595.57|17475.57|17597.44|17477.44|17595.57|17475.57|10
1622067190000|2021-05-26 22:13:10|17749.56|17629.56|17750.43|17630.43|17752.7|17632.7|17749.56|17629.56|10
1622003890000|2021-05-26 04:38:10|17595.63|17475.63|17602.27|17482.27|17602.27|17482.27|17595.63|17475.63|10
1622067200000|2021-05-26 22:13:20|17748.16|17628.16|17746.86|17626.86|17749.14|17629.14|17745.73|17625.73|10
1622003900000|2021-05-26 04:38:20|17603.35|17483.35|17606.43|17486.43|17606.43|17486.43|17602.84|17482.84|10
1622067210000|2021-05-26 22:13:30|17746.72|17626.72|17747.44|17627.44|17747.48|17627.48|17745.59|17625.59|10
1622067220000|2021-05-26 22:13:40|17749.43|17629.43|17745.29|17625.29|17749.43|17629.43|17745.29|17625.29|10
1622003910000|2021-05-26 04:38:30|17606.7|17486.7|17602.34|17482.34|17606.9|17486.9|17602.32|17482.32|10
1622067230000|2021-05-26 22:13:50|17744.91|17624.91|17742.09|17622.09|17745.41|17625.41|17742.01|17622.01|10
1622003920000|2021-05-26 04:38:40|17602.32|17482.32|17606.12|17486.12|17606.52|17486.52|17602.32|17482.32|10
1622067240000|2021-05-26 22:14:00|17742.83|17622.83|17745.36|17625.36|17745.39|17625.39|17741.51|17621.51|10
1622003930000|2021-05-26 04:38:50|17604.95|17484.95|17600.54|17480.54|17604.95|17484.95|17600.54|17480.54|10
1622067250000|2021-05-26 22:14:10|17744.93|17624.93|17746.39|17626.39|17747.52|17627.52|17744.42|17624.42|10
1622003940000|2021-05-26 04:39:00|17600.28|17480.28|17595.01|17475.01|17600.28|17480.28|17595.01|17475.01|10
1622067260000|2021-05-26 22:14:20|17745.51|17625.51|17745.26|17625.26|17748.37|17628.37|17745.26|17625.26|10
1622003950000|2021-05-26 04:39:10|17595.36|17475.36|17600.19|17480.19|17600.19|17480.19|17595.36|17475.36|10
1622067270000|2021-05-26 22:14:30|17745.78|17625.78|17750.49|17630.49|17750.49|17630.49|17744.41|17624.41|10
1622003960000|2021-05-26 04:39:20|17601.81|17481.81|17602.37|17482.37|17602.38|17482.38|17600.93|17480.93|10
1622067280000|2021-05-26 22:14:40|17750.33|17630.33|17755.59|17635.59|17755.59|17635.59|17750.05|17630.05|10
1622003970000|2021-05-26 04:39:30|17602.43|17482.43|17599.1|17479.1|17603.89|17483.89|17599.1|17479.1|10
1622067290000|2021-05-26 22:14:50|17755.62|17635.62|17757.82|17637.82|17760.31|17640.31|17754.72|17634.72|10
1622003980000|2021-05-26 04:39:40|17599.16|17479.16|17597.05|17477.05|17599.16|17479.16|17595.87|17475.87|10
1622067300000|2021-05-26 22:15:00|17756.92|17636.92|17762.74|17642.74|17762.74|17642.74|17755.6|17635.6|10
1622003990000|2021-05-26 04:39:50|17598.56|17478.56|17596.55|17476.55|17599.98|17479.98|17596.55|17476.55|10
1622067310000|2021-05-26 22:15:10|17764.83|17644.83|17772.31|17652.31|17772.36|17652.36|17764.83|17644.83|10
1622004000000|2021-05-26 04:40:00|17595.18|17475.18|17591.94|17471.94|17595.18|17475.18|17591.94|17471.94|10
1622067320000|2021-05-26 22:15:20|17771.82|17651.82|17776.43|17656.43|17776.5|17656.5|17770.34|17650.34|10
1622004010000|2021-05-26 04:40:10|17591.82|17471.82|17590.35|17470.35|17592.98|17472.98|17590.03|17470.03|10
1622067330000|2021-05-26 22:15:30|17777.08|17657.08|17780.92|17660.92|17781.99|17661.99|17777.08|17657.08|10
1622004020000|2021-05-26 04:40:20|17589.66|17469.66|17581.78|17461.78|17589.66|17469.66|17581.78|17461.78|10
1622067340000|2021-05-26 22:15:40|17782|17662|17783.95|17663.95|17783.95|17663.95|17782|17662|10
1622004030000|2021-05-26 04:40:30|17579.03|17459.03|17564.97|17444.97|17579.03|17459.03|17563.69|17443.69|10
1622067350000|2021-05-26 22:15:50|17784.47|17664.47|17785.52|17665.52|17785.52|17665.52|17779.93|17659.93|9
1622004040000|2021-05-26 04:40:40|17563.28|17443.28|17556.02|17436.02|17563.28|17443.28|17555.66|17435.66|10
1622067360000|2021-05-26 22:16:00|17786.53|17666.53|17790.93|17670.93|17791.86|17671.86|17785.58|17665.58|10
1622004050000|2021-05-26 04:40:50|17557.59|17437.59|17566.74|17446.74|17566.74|17446.74|17557.59|17437.59|10
1622067370000|2021-05-26 22:16:10|17792.42|17672.42|17794.92|17674.92|17795.53|17675.53|17792.42|17672.42|10
1622004060000|2021-05-26 04:41:00|17567.45|17447.45|17572.77|17452.77|17572.77|17452.77|17567.45|17447.45|10
1622067380000|2021-05-26 22:16:20|17795.15|17675.15|17797.13|17677.13|17798.97|17678.97|17795.15|17675.15|10
1622004070000|2021-05-26 04:41:10|17572.49|17452.49|17566.34|17446.34|17572.49|17452.49|17566.34|17446.34|10
1622067390000|2021-05-26 22:16:30|17796.8|17676.8|17801.52|17681.52|17801.52|17681.52|17796.37|17676.37|10
1622004080000|2021-05-26 04:41:20|17566.53|17446.53|17562.17|17442.17|17566.55|17446.55|17562.17|17442.17|10
1622067400000|2021-05-26 22:16:40|17802.31|17682.31|17799.27|17679.27|17803.98|17683.98|17799.27|17679.27|10
1622004090000|2021-05-26 04:41:30|17562.01|17442.01|17561.8|17441.8|17562.2|17442.2|17559.38|17439.38|10
1622067410000|2021-05-26 22:16:50|17799.12|17679.12|17802.67|17682.67|17802.67|17682.67|17799.12|17679.12|10
1622004100000|2021-05-26 04:41:40|17561.3|17441.3|17560.78|17440.78|17561.3|17441.3|17560.06|17440.06|10
1622067420000|2021-05-26 22:17:00|17802.48|17682.48|17802.86|17682.86|17805.54|17685.54|17802.48|17682.48|10
1622004110000|2021-05-26 04:41:50|17560.44|17440.44|17557.72|17437.72|17560.95|17440.95|17557.72|17437.72|10
1622067430000|2021-05-26 22:17:10|17802.88|17682.88|17796.86|17676.86|17802.88|17682.88|17796.86|17676.86|10
1622004120000|2021-05-26 04:42:00|17557.22|17437.22|17555.45|17435.45|17557.22|17437.22|17555.45|17435.45|10
1622067440000|2021-05-26 22:17:20|17796.83|17676.83|17793.22|17673.22|17796.88|17676.88|17793.22|17673.22|10
1622004130000|2021-05-26 04:42:10|17555.54|17435.54|17555.57|17435.57|17555.57|17435.57|17553.81|17433.81|10
1622067450000|2021-05-26 22:17:30|17792.31|17672.31|17790.5|17670.5|17792.46|17672.46|17790.5|17670.5|10
1622067460000|2021-05-26 22:17:40|17789.94|17669.94|17786.22|17666.22|17789.94|17669.94|17786.22|17666.22|10
1622004140000|2021-05-26 04:42:20|17556.89|17436.89|17575.7|17455.7|17575.7|17455.7|17556.89|17436.89|10
1622067470000|2021-05-26 22:17:50|17786.86|17666.86|17784.02|17664.02|17786.86|17666.86|17784.02|17664.02|9
1622004150000|2021-05-26 04:42:30|17573.66|17453.66|17567.34|17447.34|17573.66|17453.66|17567.34|17447.34|10
1622067480000|2021-05-26 22:18:00|17785.39|17665.39|17787.83|17667.83|17787.83|17667.83|17785.39|17665.39|10
1622004160000|2021-05-26 04:42:40|17567.32|17447.32|17565.46|17445.46|17567.49|17447.49|17565.46|17445.46|10
1622067490000|2021-05-26 22:18:10|17786.17|17666.17|17781.75|17661.75|17786.41|17666.41|17781.75|17661.75|10
1622004170000|2021-05-26 04:42:50|17564.9|17444.9|17559.54|17439.54|17564.9|17444.9|17559.54|17439.54|10
1622067500000|2021-05-26 22:18:20|17781.38|17661.38|17775.51|17655.51|17781.43|17661.43|17775.51|17655.51|10
1622004180000|2021-05-26 04:43:00|17559.03|17439.03|17560.85|17440.85|17561.19|17441.19|17559.03|17439.03|10
1622067510000|2021-05-26 22:18:30|17776.89|17656.89|17783.77|17663.77|17783.77|17663.77|17776.89|17656.89|10
1622004190000|2021-05-26 04:43:10|17561.85|17441.85|17564.56|17444.56|17565.6|17445.6|17561.85|17441.85|10
1622067520000|2021-05-26 22:18:40|17783.09|17663.09|17784.18|17664.18|17784.37|17664.37|17783.09|17663.09|10
1622004200000|2021-05-26 04:43:20|17563.32|17443.32|17560.62|17440.62|17563.32|17443.32|17559.7|17439.7|9
1622067530000|2021-05-26 22:18:50|17783.62|17663.62|17779.95|17659.95|17783.62|17663.62|17779.32|17659.32|9
1622004210000|2021-05-26 04:43:30|17560.23|17440.23|17552.55|17432.55|17560.23|17440.23|17552.55|17432.55|10
1622067540000|2021-05-26 22:19:00|17780.27|17660.27|17781.24|17661.24|17781.42|17661.42|17779.5|17659.5|10
1622004220000|2021-05-26 04:43:40|17550.4|17430.4|17550.31|17430.31|17550.64|17430.64|17549.19|17429.19|10
1622067550000|2021-05-26 22:19:10|17781.48|17661.48|17780.26|17660.26|17781.93|17661.93|17780.26|17660.26|10
1622004230000|2021-05-26 04:43:50|17548.3|17428.3|17546.22|17426.22|17548.3|17428.3|17545.16|17425.16|10
1622067560000|2021-05-26 22:19:20|17781.04|17661.04|17774.56|17654.56|17781.04|17661.04|17774.56|17654.56|10
1622004240000|2021-05-26 04:44:00|17546.41|17426.41|17546.3|17426.3|17547.57|17427.57|17546.3|17426.3|10
1622067570000|2021-05-26 22:19:30|17772.94|17652.94|17773.69|17653.69|17773.88|17653.88|17772.13|17652.13|9
1622004250000|2021-05-26 04:44:10|17546.14|17426.14|17546.75|17426.75|17546.79|17426.79|17544.07|17424.07|10
1622067580000|2021-05-26 22:19:40|17773.14|17653.14|17769.97|17649.97|17773.14|17653.14|17769.97|17649.97|10
1622004260000|2021-05-26 04:44:20|17545.81|17425.81|17538.99|17418.99|17545.81|17425.81|17538.99|17418.99|10
1622067590000|2021-05-26 22:19:50|17767.74|17647.74|17761.78|17641.78|17767.74|17647.74|17761.78|17641.78|10
1622004270000|2021-05-26 04:44:30|17536.25|17416.25|17534.42|17414.42|17536.25|17416.25|17533.68|17413.68|10
1622067600000|2021-05-26 22:20:00|17762.24|17642.24|17761.35|17641.35|17762.42|17642.42|17761|17641|10
1622004280000|2021-05-26 04:44:40|17533.41|17413.41|17531.68|17411.68|17534.29|17414.29|17531.68|17411.68|10
1622067610000|2021-05-26 22:20:10|17761.08|17641.08|17759.03|17639.03|17761.63|17641.63|17759.01|17639.01|10
1622004290000|2021-05-26 04:44:50|17530.35|17410.35|17530.72|17410.72|17530.72|17410.72|17528.02|17408.02|10
1622067620000|2021-05-26 22:20:20|17759.27|17639.27|17755.74|17635.74|17759.47|17639.47|17755.61|17635.61|10
1622004300000|2021-05-26 04:45:00|17531.07|17411.07|17529.17|17409.17|17532.1|17412.1|17529.17|17409.17|10
1622067630000|2021-05-26 22:20:30|17754.68|17634.68|17753.64|17633.64|17754.68|17634.68|17753.53|17633.53|10
1622004310000|2021-05-26 04:45:10|17528.68|17408.68|17516.42|17396.42|17528.68|17408.68|17516.42|17396.42|10
1622067640000|2021-05-26 22:20:40|17753.4|17633.4|17763.71|17643.71|17763.71|17643.71|17753.4|17633.4|10
1622004320000|2021-05-26 04:45:20|17514.75|17394.75|17505.62|17385.62|17514.75|17394.75|17505.62|17385.62|9
1622067650000|2021-05-26 22:20:50|17763.94|17643.94|17764.2|17644.2|17764.96|17644.96|17763.94|17643.94|10
1622004330000|2021-05-26 04:45:30|17505.14|17385.14|17501.22|17381.22|17505.14|17385.14|17499.11|17379.11|10
1622067660000|2021-05-26 22:21:00|17763.62|17643.62|17768.43|17648.43|17768.43|17648.43|17761.96|17641.96|10
1622004340000|2021-05-26 04:45:40|17501.42|17381.42|17499.68|17379.68|17502.64|17382.64|17499.68|17379.68|10
1622067670000|2021-05-26 22:21:10|17768.48|17648.48|17771.93|17651.93|17771.93|17651.93|17768.48|17648.48|10
1622004350000|2021-05-26 04:45:50|17500.11|17380.11|17490.64|17370.64|17500.11|17380.11|17490.64|17370.64|10
1622067680000|2021-05-26 22:21:20|17771.49|17651.49|17762.79|17642.79|17771.49|17651.49|17762.79|17642.79|10
1622004360000|2021-05-26 04:46:00|17489.85|17369.85|17490.8|17370.8|17490.8|17370.8|17488.61|17368.61|10
1622067690000|2021-05-26 22:21:30|17763.01|17643.01|17766.12|17646.12|17766.12|17646.12|17762.95|17642.95|10
1622067700000|2021-05-26 22:21:40|17762.63|17642.63|17764.07|17644.07|17764.63|17644.63|17762.63|17642.63|10
1622004370000|2021-05-26 04:46:10|17491.77|17371.77|17494.05|17374.05|17494.56|17374.56|17491.77|17371.77|10
1622067710000|2021-05-26 22:21:50|17762.42|17642.42|17765.77|17645.77|17766.42|17646.42|17762.42|17642.42|9
1622004380000|2021-05-26 04:46:20|17493.61|17373.61|17493.65|17373.65|17494.3|17374.3|17493.61|17373.61|10
1622067720000|2021-05-26 22:22:00|17766.33|17646.33|17763.1|17643.1|17768.55|17648.55|17763.1|17643.1|10
1622004390000|2021-05-26 04:46:30|17491.38|17371.38|17489.49|17369.49|17491.38|17371.38|17488.17|17368.17|10
1622067730000|2021-05-26 22:22:10|17762.68|17642.68|17763.68|17643.68|17763.68|17643.68|17760.98|17640.98|10
1622004400000|2021-05-26 04:46:40|17489|17369|17487.9|17367.9|17489.31|17369.31|17487.86|17367.86|9
1622067740000|2021-05-26 22:22:20|17763.18|17643.18|17762.96|17642.96|17764.08|17644.08|17762.96|17642.96|10
1622004410000|2021-05-26 04:46:50|17488.63|17368.63|17488.99|17368.99|17489.38|17369.38|17488.49|17368.49|10
1622067750000|2021-05-26 22:22:30|17762.5|17642.5|17760.65|17640.65|17762.5|17642.5|17760.2|17640.2|10
1622004420000|2021-05-26 04:47:00|17488.69|17368.69|17492.5|17372.5|17492.64|17372.64|17488.69|17368.69|10
1622067760000|2021-05-26 22:22:40|17760.35|17640.35|17761.14|17641.14|17762.21|17642.21|17760.35|17640.35|9
1622004430000|2021-05-26 04:47:10|17494.65|17374.65|17507.51|17387.51|17507.51|17387.51|17494.65|17374.65|10
1622067770000|2021-05-26 22:22:50|17760.81|17640.81|17759.2|17639.2|17760.82|17640.82|17759.2|17639.2|10
1622004440000|2021-05-26 04:47:20|17507.13|17387.13|17510.34|17390.34|17510.34|17390.34|17506.85|17386.85|10
1622067780000|2021-05-26 22:23:00|17759.54|17639.54|17761.67|17641.67|17761.67|17641.67|17759.47|17639.47|10
1622004450000|2021-05-26 04:47:30|17510.5|17390.5|17516.16|17396.16|17516.16|17396.16|17510.5|17390.5|10
1622067790000|2021-05-26 22:23:10|17762.27|17642.27|17761.85|17641.85|17762.45|17642.45|17761.36|17641.36|9
1622004460000|2021-05-26 04:47:40|17516.97|17396.97|17513.7|17393.7|17516.97|17396.97|17513.7|17393.7|10
1622067800000|2021-05-26 22:23:20|17761.83|17641.83|17760.74|17640.74|17761.83|17641.83|17760.12|17640.12|10
1622004470000|2021-05-26 04:47:50|17512.83|17392.83|17502.8|17382.8|17512.83|17392.83|17502.8|17382.8|10
1622067810000|2021-05-26 22:23:30|17761.05|17641.05|17756.13|17636.13|17761.16|17641.16|17756.13|17636.13|10
1622004480000|2021-05-26 04:48:00|17501.13|17381.13|17504.84|17384.84|17504.84|17384.84|17499.86|17379.86|10
1622067820000|2021-05-26 22:23:40|17756.41|17636.41|17760.76|17640.76|17760.76|17640.76|17756.41|17636.41|10
1622004490000|2021-05-26 04:48:10|17505.48|17385.48|17509.65|17389.65|17510.02|17390.02|17505.48|17385.48|10
1622067830000|2021-05-26 22:23:50|17761.44|17641.44|17756.98|17636.98|17761.44|17641.44|17756.98|17636.98|9
1622004500000|2021-05-26 04:48:20|17508.44|17388.44|17508.43|17388.43|17508.44|17388.44|17507.18|17387.18|10
1622067840000|2021-05-26 22:24:00|17755.19|17635.19|17756.16|17636.16|17756.28|17636.28|17755.17|17635.17|10
1622067850000|2021-05-26 22:24:10|17759.05|17639.05|17762.22|17642.22|17762.54|17642.54|17759.05|17639.05|10
1622004510000|2021-05-26 04:48:30|17508.82|17388.82|17507.6|17387.6|17511.53|17391.53|17507.27|17387.27|10
1622067860000|2021-05-26 22:24:20|17762.75|17642.75|17762.87|17642.87|17764.39|17644.39|17762.75|17642.75|9
1622004520000|2021-05-26 04:48:40|17507.4|17387.4|17508.44|17388.44|17508.58|17388.58|17505.13|17385.13|10
1622067870000|2021-05-26 22:24:30|17763.04|17643.04|17764.63|17644.63|17765.26|17645.26|17763.04|17643.04|10
1622004530000|2021-05-26 04:48:50|17508.9|17388.9|17513.85|17393.85|17514.3|17394.3|17508.9|17388.9|10
1622067880000|2021-05-26 22:24:40|17764.28|17644.28|17767.02|17647.02|17767.02|17647.02|17763.75|17643.75|10
1622004540000|2021-05-26 04:49:00|17513.63|17393.63|17525.98|17405.98|17526|17406|17513.63|17393.63|10
1622067890000|2021-05-26 22:24:50|17769.48|17649.48|17778.16|17658.16|17778.16|17658.16|17769.48|17649.48|10
1622004550000|2021-05-26 04:49:10|17526.25|17406.25|17543.24|17423.24|17543.24|17423.24|17526.25|17406.25|10
1622067900000|2021-05-26 22:25:00|17779.51|17659.51|17779.54|17659.54|17781.59|17661.59|17779.41|17659.41|10
1622004560000|2021-05-26 04:49:20|17543.69|17423.69|17549.92|17429.92|17549.92|17429.92|17543.69|17423.69|9
1622067910000|2021-05-26 22:25:10|17779.28|17659.28|17782.54|17662.54|17783.97|17663.97|17777.5|17657.5|10
1622067920000|2021-05-26 22:25:20|17782.93|17662.93|17790.19|17670.19|17790.19|17670.19|17782.93|17662.93|10
1622004570000|2021-05-26 04:49:30|17550.5|17430.5|17547.99|17427.99|17550.66|17430.66|17547.99|17427.99|10
1622067930000|2021-05-26 22:25:30|17790.71|17670.71|17800.42|17680.42|17800.42|17680.42|17790.68|17670.68|10
1622004580000|2021-05-26 04:49:40|17548.13|17428.13|17553.29|17433.29|17554.02|17434.02|17548.13|17428.13|10
1622067940000|2021-05-26 22:25:40|17801.4|17681.4|17799.28|17679.28|17803.84|17683.84|17799.28|17679.28|10
1622004590000|2021-05-26 04:49:50|17551.72|17431.72|17554.96|17434.96|17554.96|17434.96|17551.72|17431.72|10
1622067950000|2021-05-26 22:25:50|17798.41|17678.41|17796.78|17676.78|17800.73|17680.73|17796.78|17676.78|10
1622004600000|2021-05-26 04:50:00|17554.9|17434.9|17556.12|17436.12|17557.97|17437.97|17554.9|17434.9|10
1622067960000|2021-05-26 22:26:00|17796.59|17676.59|17797.52|17677.52|17797.84|17677.84|17795.28|17675.28|10
1622004610000|2021-05-26 04:50:10|17556.03|17436.03|17556.28|17436.28|17556.91|17436.91|17554.32|17434.32|10
1622067970000|2021-05-26 22:26:10|17797.26|17677.26|17796.22|17676.22|17798.43|17678.43|17796.22|17676.22|10
1622004620000|2021-05-26 04:50:20|17556.58|17436.58|17559.29|17439.29|17559.29|17439.29|17556.58|17436.58|10
1622067980000|2021-05-26 22:26:20|17796.26|17676.26|17796.17|17676.17|17796.81|17676.81|17795.55|17675.55|10
1622004630000|2021-05-26 04:50:30|17559.11|17439.11|17561.17|17441.17|17561.17|17441.17|17559.11|17439.11|10
1622067990000|2021-05-26 22:26:30|17796.19|17676.19|17790.22|17670.22|17797.05|17677.05|17790.22|17670.22|10
1622004640000|2021-05-26 04:50:40|17562.8|17442.8|17564.92|17444.92|17565.33|17445.33|17562.8|17442.8|10
1622068000000|2021-05-26 22:26:40|17790.36|17670.36|17783.94|17663.94|17790.87|17670.87|17783.94|17663.94|10
1622004650000|2021-05-26 04:50:50|17564.73|17444.73|17564.47|17444.47|17565.67|17445.67|17563.95|17443.95|10
1622068010000|2021-05-26 22:26:50|17783.68|17663.68|17780.6|17660.6|17783.68|17663.68|17780.6|17660.6|10
1622004660000|2021-05-26 04:51:00|17564.1|17444.1|17567.71|17447.71|17567.78|17447.78|17564.1|17444.1|10
1622068020000|2021-05-26 22:27:00|17780.78|17660.78|17776.84|17656.84|17781.93|17661.93|17776.84|17656.84|10
1622004670000|2021-05-26 04:51:10|17567.78|17447.78|17569.78|17449.78|17570.41|17450.41|17567.49|17447.49|10
1622068030000|2021-05-26 22:27:10|17777.33|17657.33|17777.48|17657.48|17777.48|17657.48|17775.43|17655.43|9
1622004680000|2021-05-26 04:51:20|17570.37|17450.37|17571.16|17451.16|17572.08|17452.08|17570.37|17450.37|10
1622068040000|2021-05-26 22:27:20|17777.61|17657.61|17780.61|17660.61|17780.61|17660.61|17777.43|17657.43|10
1622068050000|2021-05-26 22:27:30|17781.49|17661.49|17785.11|17665.11|17785.11|17665.11|17781.34|17661.34|9
1622004690000|2021-05-26 04:51:30|17571.34|17451.34|17573.7|17453.7|17573.7|17453.7|17570.16|17450.16|10
1622068060000|2021-05-26 22:27:40|17784.86|17664.86|17783.81|17663.81|17785.9|17665.9|17782.26|17662.26|10
1622004700000|2021-05-26 04:51:40|17573.31|17453.31|17573.99|17453.99|17574.82|17454.82|17572.51|17452.51|10
1622068070000|2021-05-26 22:27:50|17782.81|17662.81|17792.72|17672.72|17792.72|17672.72|17782.81|17662.81|10
1622004710000|2021-05-26 04:51:50|17573.72|17453.72|17570.22|17450.22|17573.72|17453.72|17570.22|17450.22|10
1622068080000|2021-05-26 22:28:00|17793.16|17673.16|17796.03|17676.03|17797.97|17677.97|17793.05|17673.05|10
1622004720000|2021-05-26 04:52:00|17569.31|17449.31|17557.37|17437.37|17569.31|17449.31|17557.37|17437.37|10
1622068090000|2021-05-26 22:28:10|17795.59|17675.59|17795.93|17675.93|17796.88|17676.88|17794.89|17674.89|10
1622004730000|2021-05-26 04:52:10|17557.27|17437.27|17552.36|17432.36|17557.27|17437.27|17552.36|17432.36|10
1622068100000|2021-05-26 22:28:20|17796.19|17676.19|17794.59|17674.59|17796.19|17676.19|17793.9|17673.9|10
1622004740000|2021-05-26 04:52:20|17552.11|17432.11|17549.25|17429.25|17552.11|17432.11|17549.25|17429.25|9
1622068110000|2021-05-26 22:28:30|17794.61|17674.61|17796.4|17676.4|17796.4|17676.4|17794.61|17674.61|10
1622004750000|2021-05-26 04:52:30|17548.72|17428.72|17542.05|17422.05|17548.72|17428.72|17542.05|17422.05|9
1622068120000|2021-05-26 22:28:40|17797.27|17677.27|17799.79|17679.79|17800.47|17680.47|17797.27|17677.27|10
1622004760000|2021-05-26 04:52:40|17541.16|17421.16|17530.28|17410.28|17541.16|17421.16|17529.41|17409.41|10
1622068130000|2021-05-26 22:28:50|17798.7|17678.7|17799.17|17679.17|17799.17|17679.17|17796.85|17676.85|10
1622004770000|2021-05-26 04:52:50|17532.35|17412.35|17527.54|17407.54|17532.9|17412.9|17526.74|17406.74|10
1622068140000|2021-05-26 22:29:00|17798.66|17678.66|17807|17687|17807|17687|17798.66|17678.66|10
1622004780000|2021-05-26 04:53:00|17528.8|17408.8|17535.26|17415.26|17535.26|17415.26|17528.8|17408.8|10
1622068150000|2021-05-26 22:29:10|17807.18|17687.18|17810.3|17690.3|17810.3|17690.3|17806.86|17686.86|10
1622004790000|2021-05-26 04:53:10|17536.09|17416.09|17544.85|17424.85|17544.85|17424.85|17536.09|17416.09|10
1622068160000|2021-05-26 22:29:20|17810.15|17690.15|17813.06|17693.06|17813.19|17693.19|17810.15|17690.15|10
1622004800000|2021-05-26 04:53:20|17545.46|17425.46|17548.97|17428.97|17548.99|17428.99|17545.46|17425.46|10
1622068170000|2021-05-26 22:29:30|17813.16|17693.16|17822.58|17702.58|17822.58|17702.58|17813.16|17693.16|10
1622004810000|2021-05-26 04:53:30|17548.82|17428.82|17554.79|17434.79|17554.79|17434.79|17548.82|17428.82|10
1622068180000|2021-05-26 22:29:40|17822.77|17702.77|17832.01|17712.01|17832.05|17712.05|17822.77|17702.77|10
1622004820000|2021-05-26 04:53:40|17555.16|17435.16|17565.07|17445.07|17565.07|17445.07|17554.94|17434.94|10
1622068190000|2021-05-26 22:29:50|17836.55|17716.55|17847.47|17727.47|17847.47|17727.47|17836.55|17716.55|10
1622004830000|2021-05-26 04:53:50|17564.58|17444.58|17565|17445|17567.78|17447.78|17564.58|17444.58|10
1622068200000|2021-05-26 22:30:00|17847.89|17727.89|17853.06|17733.06|17853.06|17733.06|17847.89|17727.89|10
1622004840000|2021-05-26 04:54:00|17565.37|17445.37|17570.78|17450.78|17571.6|17451.6|17565.37|17445.37|10
1622068210000|2021-05-26 22:30:10|17854.11|17734.11|17854.71|17734.71|17855.65|17735.65|17852.53|17732.53|10
1622004850000|2021-05-26 04:54:10|17570.75|17450.75|17572.41|17452.41|17573.03|17453.03|17570.64|17450.64|9
1622068220000|2021-05-26 22:30:20|17853.89|17733.89|17856.74|17736.74|17856.74|17736.74|17853.89|17733.89|10
1622004860000|2021-05-26 04:54:20|17572.44|17452.44|17573.6|17453.6|17574.3|17454.3|17572.15|17452.15|10
1622068230000|2021-05-26 22:30:30|17856.47|17736.47|17852.03|17732.03|17857.91|17737.91|17852.03|17732.03|10
1622004870000|2021-05-26 04:54:30|17572.64|17452.64|17574.79|17454.79|17575.07|17455.07|17572.45|17452.45|10
1622068240000|2021-05-26 22:30:40|17853.07|17733.07|17851.77|17731.77|17853.07|17733.07|17851.69|17731.69|10
1622004880000|2021-05-26 04:54:40|17574.68|17454.68|17581.45|17461.45|17581.56|17461.56|17574.68|17454.68|9
1622068250000|2021-05-26 22:30:50|17850.83|17730.83|17845.86|17725.86|17852.16|17732.16|17845.86|17725.86|10
1622004890000|2021-05-26 04:54:50|17581.37|17461.37|17582|17462|17582.33|17462.33|17581.08|17461.08|10
1622068260000|2021-05-26 22:31:00|17845.53|17725.53|17839.71|17719.71|17845.53|17725.53|17839.71|17719.71|10
1622004900000|2021-05-26 04:55:00|17582.13|17462.13|17587.62|17467.62|17587.81|17467.81|17581.84|17461.84|10
1622068270000|2021-05-26 22:31:10|17839.15|17719.15|17842.26|17722.26|17843.51|17723.51|17839.15|17719.15|10
1622004910000|2021-05-26 04:55:10|17588.21|17468.21|17588.8|17468.8|17589.32|17469.32|17588.11|17468.11|10
1622068280000|2021-05-26 22:31:20|17841.72|17721.72|17843.35|17723.35|17843.35|17723.35|17841|17721|10
1622004920000|2021-05-26 04:55:20|17589.07|17469.07|17589.52|17469.52|17589.7|17469.7|17587.77|17467.77|10
1622068290000|2021-05-26 22:31:30|17844.07|17724.07|17839.85|17719.85|17844.07|17724.07|17839.52|17719.52|10
1622004930000|2021-05-26 04:55:30|17589.45|17469.45|17590.36|17470.36|17590.36|17470.36|17588.6|17468.6|10
1622068300000|2021-05-26 22:31:40|17839.72|17719.72|17828.28|17708.28|17839.72|17719.72|17828.28|17708.28|10
1622004940000|2021-05-26 04:55:40|17590.25|17470.25|17594.88|17474.88|17595.23|17475.23|17590.25|17470.25|10
1622068310000|2021-05-26 22:31:50|17828.68|17708.68|17826.37|17706.37|17829.24|17709.24|17826.37|17706.37|10
1622004950000|2021-05-26 04:55:50|17595.47|17475.47|17599.83|17479.83|17599.83|17479.83|17595.47|17475.47|10
1622068320000|2021-05-26 22:32:00|17826.39|17706.39|17822.17|17702.17|17826.39|17706.39|17822.12|17702.12|10
1622004960000|2021-05-26 04:56:00|17599.29|17479.29|17595.19|17475.19|17599.29|17479.29|17595.19|17475.19|10
1622068330000|2021-05-26 22:32:10|17821.68|17701.68|17821.73|17701.73|17822.04|17702.04|17821.28|17701.28|10
1622004970000|2021-05-26 04:56:10|17594.88|17474.88|17595.34|17475.34|17595.34|17475.34|17593.65|17473.65|10
1622068340000|2021-05-26 22:32:20|17821.6|17701.6|17819.92|17699.92|17821.6|17701.6|17819.92|17699.92|10
1622004980000|2021-05-26 04:56:20|17595.08|17475.08|17589.29|17469.29|17595.08|17475.08|17588.89|17468.89|10
1622068350000|2021-05-26 22:32:30|17820.92|17700.92|17820.41|17700.41|17820.92|17700.92|17819.08|17699.08|10
1622004990000|2021-05-26 04:56:30|17589.27|17469.27|17592.81|17472.81|17592.81|17472.81|17589.27|17469.27|10
1622068360000|2021-05-26 22:32:40|17820.17|17700.17|17815.86|17695.86|17820.17|17700.17|17815.86|17695.86|10
1622005000000|2021-05-26 04:56:40|17592.96|17472.96|17595.15|17475.15|17595.24|17475.24|17592.96|17472.96|9
1622068370000|2021-05-26 22:32:50|17815.5|17695.5|17803.46|17683.46|17815.5|17695.5|17803.46|17683.46|10
1622005010000|2021-05-26 04:56:50|17595.26|17475.26|17597.44|17477.44|17597.55|17477.55|17594.94|17474.94|10
1622068380000|2021-05-26 22:33:00|17802.19|17682.19|17797.81|17677.81|17802.19|17682.19|17797|17677|10
1622005020000|2021-05-26 04:57:00|17597.51|17477.51|17606.92|17486.92|17606.92|17486.92|17597.51|17477.51|10
1622068390000|2021-05-26 22:33:10|17798.22|17678.22|17802.52|17682.52|17804.2|17684.2|17798.22|17678.22|10
1622005030000|2021-05-26 04:57:10|17608.21|17488.21|17609.44|17489.44|17610.37|17490.37|17608.21|17488.21|10
1622068400000|2021-05-26 22:33:20|17802.03|17682.03|17799.89|17679.89|17802.31|17682.31|17799.89|17679.89|10
1622005040000|2021-05-26 04:57:20|17609.72|17489.72|17613.05|17493.05|17613.05|17493.05|17609.72|17489.72|10
1622068410000|2021-05-26 22:33:30|17799.41|17679.41|17797.03|17677.03|17799.41|17679.41|17796.91|17676.91|10
1622005050000|2021-05-26 04:57:30|17613.95|17493.95|17620.19|17500.19|17620.19|17500.19|17613.95|17493.95|10
1622068420000|2021-05-26 22:33:40|17797.13|17677.13|17797.42|17677.42|17797.57|17677.57|17796.1|17676.1|10
1622005060000|2021-05-26 04:57:40|17620.84|17500.84|17628.1|17508.1|17628.43|17508.43|17620.84|17500.84|10
1622068430000|2021-05-26 22:33:50|17797.68|17677.68|17794.1|17674.1|17797.83|17677.83|17794.1|17674.1|10
1622005070000|2021-05-26 04:57:50|17627.84|17507.84|17627.04|17507.04|17627.84|17507.84|17625.39|17505.39|10
1622068440000|2021-05-26 22:34:00|17794.07|17674.07|17793.31|17673.31|17794.07|17674.07|17793.17|17673.17|10
1622005080000|2021-05-26 04:58:00|17626.73|17506.73|17630.58|17510.58|17630.68|17510.68|17626.73|17506.73|10
1622068450000|2021-05-26 22:34:10|17793.46|17673.46|17793.59|17673.59|17794.22|17674.22|17792.28|17672.28|9
1622068460000|2021-05-26 22:34:20|17793.78|17673.78|17793.03|17673.03|17794.47|17674.47|17793.03|17673.03|10
1622005090000|2021-05-26 04:58:10|17630.36|17510.36|17632.84|17512.84|17633.91|17513.91|17630.36|17510.36|10
1622068470000|2021-05-26 22:34:30|17792.71|17672.71|17792.04|17672.04|17792.71|17672.71|17792.04|17672.04|10
1622005100000|2021-05-26 04:58:20|17633.43|17513.43|17634.76|17514.76|17634.95|17514.95|17632.49|17512.49|10
1622068480000|2021-05-26 22:34:40|17792.2|17672.2|17792.36|17672.36|17792.39|17672.39|17791.7|17671.7|10
1622005110000|2021-05-26 04:58:30|17635.18|17515.18|17634.62|17514.62|17635.25|17515.25|17634.61|17514.61|10
1622068490000|2021-05-26 22:34:50|17792.19|17672.19|17790.03|17670.03|17792.19|17672.19|17790.03|17670.03|10
1622005120000|2021-05-26 04:58:40|17636.36|17516.36|17640.99|17520.99|17642.12|17522.12|17636.36|17516.36|10
1622068500000|2021-05-26 22:35:00|17790.15|17670.15|17787.92|17667.92|17790.64|17670.64|17787.92|17667.92|10
1622005130000|2021-05-26 04:58:50|17642.44|17522.44|17638.35|17518.35|17642.44|17522.44|17638.35|17518.35|10
1622068510000|2021-05-26 22:35:10|17787.26|17667.26|17781.18|17661.18|17787.26|17667.26|17781.18|17661.18|10
1622005140000|2021-05-26 04:59:00|17637.55|17517.55|17637.84|17517.84|17638.52|17518.52|17637.55|17517.55|10
1622068520000|2021-05-26 22:35:20|17781.89|17661.89|17780.44|17660.44|17782.49|17662.49|17780.44|17660.44|10
1622005150000|2021-05-26 04:59:10|17637.74|17517.74|17625.84|17505.84|17638.11|17518.11|17625.84|17505.84|9
1622068530000|2021-05-26 22:35:30|17780.24|17660.24|17781.74|17661.74|17782.62|17662.62|17780.24|17660.24|10
1622005160000|2021-05-26 04:59:20|17624.63|17504.63|17615.5|17495.5|17624.63|17504.63|17615.5|17495.5|10
1622068540000|2021-05-26 22:35:40|17782.07|17662.07|17777.26|17657.26|17782.07|17662.07|17776.94|17656.94|10
1622005170000|2021-05-26 04:59:30|17613.51|17493.51|17613.01|17493.01|17614.03|17494.03|17613.01|17493.01|10
1622068550000|2021-05-26 22:35:50|17777.92|17657.92|17780.06|17660.06|17780.96|17660.96|17777.92|17657.92|10
1622005180000|2021-05-26 04:59:40|17613.43|17493.43|17613.78|17493.78|17616.79|17496.79|17613.43|17493.43|10
1622068560000|2021-05-26 22:36:00|17779.59|17659.59|17782.21|17662.21|17782.29|17662.29|17779.33|17659.33|10
1622005190000|2021-05-26 04:59:50|17613.74|17493.74|17613.03|17493.03|17613.79|17493.79|17611.17|17491.17|10
1622068570000|2021-05-26 22:36:10|17782.47|17662.47|17784.14|17664.14|17784.14|17664.14|17782.1|17662.1|10
1622005200000|2021-05-26 05:00:00|17612.88|17492.88|17608.4|17488.4|17613.72|17493.72|17608.4|17488.4|10
1622068580000|2021-05-26 22:36:20|17783.78|17663.78|17788.24|17668.24|17788.24|17668.24|17783.24|17663.24|10
1622005210000|2021-05-26 05:00:10|17607.17|17487.17|17603.48|17483.48|17607.79|17487.79|17603.48|17483.48|10
1622068590000|2021-05-26 22:36:30|17788.34|17668.34|17792.26|17672.26|17792.26|17672.26|17788.34|17668.34|10
1622005220000|2021-05-26 05:00:20|17603.11|17483.11|17589.1|17469.1|17603.11|17483.11|17589.1|17469.1|10
1622068600000|2021-05-26 22:36:40|17792.9|17672.9|17796.13|17676.13|17796.97|17676.97|17792.9|17672.9|10
1622005230000|2021-05-26 05:00:30|17588.36|17468.36|17586.21|17466.21|17588.79|17468.79|17586.21|17466.21|10
1622068610000|2021-05-26 22:36:50|17795.57|17675.57|17792.09|17672.09|17795.83|17675.83|17792.09|17672.09|10
1622005240000|2021-05-26 05:00:40|17585.12|17465.12|17583.04|17463.04|17585.26|17465.26|17582.98|17462.98|10
1622068620000|2021-05-26 22:37:00|17791.45|17671.45|17787.89|17667.89|17791.45|17671.45|17787.89|17667.89|10
1622005250000|2021-05-26 05:00:50|17582.99|17462.99|17578.42|17458.42|17582.99|17462.99|17578.4|17458.4|10
1622068630000|2021-05-26 22:37:10|17786.83|17666.83|17783.93|17663.93|17786.83|17666.83|17783.93|17663.93|10
1622005260000|2021-05-26 05:01:00|17578.37|17458.37|17585.35|17465.35|17585.35|17465.35|17577.93|17457.93|10
1622068640000|2021-05-26 22:37:20|17784.61|17664.61|17789.83|17669.83|17789.83|17669.83|17784.61|17664.61|10
1622005270000|2021-05-26 05:01:10|17585.47|17465.47|17595.05|17475.05|17595.25|17475.25|17585.47|17465.47|10
1622068650000|2021-05-26 22:37:30|17789.2|17669.2|17791.07|17671.07|17792.11|17672.11|17789.04|17669.04|10
1622005280000|2021-05-26 05:01:20|17595.54|17475.54|17599.52|17479.52|17599.52|17479.52|17595.52|17475.52|10
1622068660000|2021-05-26 22:37:40|17790.71|17670.71|17789.13|17669.13|17791.12|17671.12|17789.13|17669.13|10
1622005290000|2021-05-26 05:01:30|17600.59|17480.59|17606.19|17486.19|17607.72|17487.72|17600.37|17480.37|10
1622068670000|2021-05-26 22:37:50|17788.93|17668.93|17786.71|17666.71|17788.94|17668.94|17785.75|17665.75|10
1622005300000|2021-05-26 05:01:40|17605.76|17485.76|17604|17484|17606.59|17486.59|17604|17484|9
1622068680000|2021-05-26 22:38:00|17786.48|17666.48|17788.65|17668.65|17789.13|17669.13|17786.48|17666.48|10
1622005310000|2021-05-26 05:01:50|17604.14|17484.14|17605.72|17485.72|17606.71|17486.71|17604.14|17484.14|10
1622068690000|2021-05-26 22:38:10|17790.39|17670.39|17792.63|17672.63|17793.09|17673.09|17790.39|17670.39|10
1622005320000|2021-05-26 05:02:00|17605.12|17485.12|17599.49|17479.49|17605.12|17485.12|17599.49|17479.49|10
1622068700000|2021-05-26 22:38:20|17792.73|17672.73|17785.93|17665.93|17792.73|17672.73|17785.93|17665.93|10
1622005330000|2021-05-26 05:02:10|17598.99|17478.99|17593.5|17473.5|17598.99|17478.99|17593.5|17473.5|10
1622068710000|2021-05-26 22:38:30|17786.01|17666.01|17792.54|17672.54|17792.54|17672.54|17784.62|17664.62|10
1622005340000|2021-05-26 05:02:20|17592.59|17472.59|17593.52|17473.52|17593.67|17473.67|17592.49|17472.49|10
1622068720000|2021-05-26 22:38:40|17792.85|17672.85|17799|17679|17799|17679|17792.85|17672.85|10
1622005350000|2021-05-26 05:02:30|17593.22|17473.22|17594.48|17474.48|17596.58|17476.58|17592.98|17472.98|9
1622068730000|2021-05-26 22:38:50|17799.39|17679.39|17798.49|17678.49|17799.39|17679.39|17798.49|17678.49|10
1622005360000|2021-05-26 05:02:40|17594.21|17474.21|17594.84|17474.84|17594.84|17474.84|17592.17|17472.17|10
1622068740000|2021-05-26 22:39:00|17799.11|17679.11|17791.63|17671.63|17799.8|17679.8|17791.63|17671.63|10
1622005370000|2021-05-26 05:02:50|17593.77|17473.77|17602.02|17482.02|17602.02|17482.02|17593.77|17473.77|10
1622068750000|2021-05-26 22:39:10|17791.33|17671.33|17790.61|17670.61|17791.33|17671.33|17789.46|17669.46|10
1622005380000|2021-05-26 05:03:00|17600.72|17480.72|17601.44|17481.44|17602.28|17482.28|17600.72|17480.72|10
1622068760000|2021-05-26 22:39:20|17789.88|17669.88|17789.61|17669.61|17793.59|17673.59|17789.61|17669.61|10
1622068770000|2021-05-26 22:39:30|17789.59|17669.59|17790.43|17670.43|17790.79|17670.79|17789.59|17669.59|10
1622005390000|2021-05-26 05:03:10|17603.29|17483.29|17603.83|17483.83|17604.18|17484.18|17602.17|17482.17|10
1622068780000|2021-05-26 22:39:40|17790.27|17670.27|17789.83|17669.83|17791.27|17671.27|17788.94|17668.94|10
1622068790000|2021-05-26 22:39:50|17789.11|17669.11|17792.15|17672.15|17792.44|17672.44|17789.11|17669.11|9
1622005400000|2021-05-26 05:03:20|17604.24|17484.24|17609.32|17489.32|17610.15|17490.15|17603.78|17483.78|10
1622068800000|2021-05-26 22:40:00|17793.19|17673.19|17799.78|17679.78|17801.62|17681.62|17793.19|17673.19|10
1622005410000|2021-05-26 05:03:30|17608.92|17488.92|17615.25|17495.25|17615.25|17495.25|17607.7|17487.7|10
1622005420000|2021-05-26 05:03:40|17615.3|17495.3|17621.61|17501.61|17621.61|17501.61|17615.3|17495.3|10
1622068810000|2021-05-26 22:40:10|17799.31|17679.31|17795.76|17675.76|17799.32|17679.32|17795.58|17675.58|10
1622005430000|2021-05-26 05:03:50|17621.66|17501.66|17621.97|17501.97|17622.92|17502.92|17621.66|17501.66|10
1622005440000|2021-05-26 05:04:00|17621.73|17501.73|17619.44|17499.44|17621.73|17501.73|17618.97|17498.97|10
1622068820000|2021-05-26 22:40:20|17795.72|17675.72|17786.23|17666.23|17795.72|17675.72|17786.23|17666.23|10
1622005450000|2021-05-26 05:04:10|17619.4|17499.4|17625.89|17505.89|17626.2|17506.2|17619.4|17499.4|10
1622005460000|2021-05-26 05:04:20|17627.05|17507.05|17627.62|17507.62|17629.16|17509.16|17624.9|17504.9|10
1622068830000|2021-05-26 22:40:30|17786.37|17666.37|17781.46|17661.46|17786.37|17666.37|17780.95|17660.95|10
1622005470000|2021-05-26 05:04:30|17627.84|17507.84|17630.33|17510.33|17630.33|17510.33|17626.96|17506.96|10
1622068840000|2021-05-26 22:40:40|17780.51|17660.51|17775.34|17655.34|17780.51|17660.51|17775.34|17655.34|10
1622005480000|2021-05-26 05:04:40|17630.96|17510.96|17631.28|17511.28|17635.09|17515.09|17630.96|17510.96|10
1622005490000|2021-05-26 05:04:50|17630.14|17510.14|17621.96|17501.96|17630.19|17510.19|17621.96|17501.96|10
1622068850000|2021-05-26 22:40:50|17775.07|17655.07|17772.71|17652.71|17775.07|17655.07|17772.68|17652.68|9
1622005500000|2021-05-26 05:05:00|17623.06|17503.06|17616.63|17496.63|17623.06|17503.06|17616.63|17496.63|10
1622068860000|2021-05-26 22:41:00|17771.21|17651.21|17763.1|17643.1|17771.21|17651.21|17763.1|17643.1|10
1622005510000|2021-05-26 05:05:10|17616.6|17496.6|17619.55|17499.55|17619.55|17499.55|17615.11|17495.11|10
1622005520000|2021-05-26 05:05:20|17618.22|17498.22|17621.39|17501.39|17622.01|17502.01|17618.1|17498.1|10
1622068870000|2021-05-26 22:41:10|17761.93|17641.93|17758.24|17638.24|17761.93|17641.93|17757.02|17637.02|10
1622005530000|2021-05-26 05:05:30|17620.94|17500.94|17623.2|17503.2|17623.37|17503.37|17620.94|17500.94|10
1622005540000|2021-05-26 05:05:40|17623.03|17503.03|17626.91|17506.91|17627.76|17507.76|17623.03|17503.03|10
1622068880000|2021-05-26 22:41:20|17758.27|17638.27|17758.54|17638.54|17759.67|17639.67|17756.36|17636.36|10
1622005550000|2021-05-26 05:05:50|17629.27|17509.27|17630.98|17510.98|17631.62|17511.62|17629.27|17509.27|10
1622068890000|2021-05-26 22:41:30|17758.55|17638.55|17758.9|17638.9|17760.06|17640.06|17758.21|17638.21|9
1622005560000|2021-05-26 05:06:00|17632.01|17512.01|17636.74|17516.74|17636.74|17516.74|17632.01|17512.01|10
1622005570000|2021-05-26 05:06:10|17636.16|17516.16|17642.91|17522.91|17643.27|17523.27|17636.16|17516.16|10
1622068900000|2021-05-26 22:41:40|17759.23|17639.23|17757.22|17637.22|17761.43|17641.43|17757.22|17637.22|10
1622005580000|2021-05-26 05:06:20|17643.69|17523.69|17648.98|17528.98|17648.98|17528.98|17643.69|17523.69|10
1622005590000|2021-05-26 05:06:30|17649.87|17529.87|17654.07|17534.07|17654.07|17534.07|17648.74|17528.74|10
1622068910000|2021-05-26 22:41:50|17756.36|17636.36|17752.99|17632.99|17756.36|17636.36|17752.9|17632.9|10
1622005600000|2021-05-26 05:06:40|17654.48|17534.48|17662.82|17542.82|17662.82|17542.82|17654.48|17534.48|10
1622068920000|2021-05-26 22:42:00|17752.71|17632.71|17748.77|17628.77|17752.71|17632.71|17748.77|17628.77|10
1622005610000|2021-05-26 05:06:50|17663.05|17543.05|17665.68|17545.68|17666.08|17546.08|17663.05|17543.05|10
1622005620000|2021-05-26 05:07:00|17665.79|17545.79|17670.07|17550.07|17671.51|17551.51|17665.79|17545.79|10
1622068930000|2021-05-26 22:42:10|17747.62|17627.62|17738.33|17618.33|17747.62|17627.62|17738.33|17618.33|10
1622005630000|2021-05-26 05:07:10|17670.29|17550.29|17668.48|17548.48|17670.94|17550.94|17668.48|17548.48|10
1622005640000|2021-05-26 05:07:20|17669.51|17549.51|17670.58|17550.58|17671.14|17551.14|17669.51|17549.51|10
1622068940000|2021-05-26 22:42:20|17738.66|17618.66|17737.79|17617.79|17739.39|17619.39|17737.35|17617.35|10
1622005650000|2021-05-26 05:07:30|17670.32|17550.32|17668.34|17548.34|17670.83|17550.83|17668.34|17548.34|9
1622068950000|2021-05-26 22:42:30|17739.28|17619.28|17741.66|17621.66|17741.8|17621.8|17738.78|17618.78|10
1622005660000|2021-05-26 05:07:40|17668.94|17548.94|17667.85|17547.85|17669.72|17549.72|17667.85|17547.85|10
1622068960000|2021-05-26 22:42:40|17741.68|17621.68|17742.77|17622.77|17743.38|17623.38|17741.68|17621.68|10
1622005670000|2021-05-26 05:07:50|17667.7|17547.7|17670.56|17550.56|17670.59|17550.59|17666.53|17546.53|10
1622005680000|2021-05-26 05:08:00|17670.68|17550.68|17670.28|17550.28|17673.26|17553.26|17670.16|17550.16|10
1622068970000|2021-05-26 22:42:50|17742|17622|17738.38|17618.38|17742.21|17622.21|17738.38|17618.38|10
1622005690000|2021-05-26 05:08:10|17670.58|17550.58|17679.27|17559.27|17679.27|17559.27|17670.58|17550.58|10
1622005700000|2021-05-26 05:08:20|17680.09|17560.09|17688.54|17568.54|17688.54|17568.54|17680.09|17560.09|10
1622068980000|2021-05-26 22:43:00|17736.35|17616.35|17735.37|17615.37|17737.06|17617.06|17735.37|17615.37|10
1622005710000|2021-05-26 05:08:30|17689.06|17569.06|17692.69|17572.69|17692.75|17572.75|17689.06|17569.06|10
1622068990000|2021-05-26 22:43:10|17735.38|17615.38|17733.25|17613.25|17735.91|17615.91|17733.25|17613.25|9
1622005720000|2021-05-26 05:08:40|17693.6|17573.6|17691.43|17571.43|17693.72|17573.72|17691.43|17571.43|10
1622005730000|2021-05-26 05:08:50|17691.89|17571.89|17692.49|17572.49|17694.84|17574.84|17691.89|17571.89|10
1622069000000|2021-05-26 22:43:20|17733.08|17613.08|17730.19|17610.19|17733.08|17613.08|17729.93|17609.93|10
1622005740000|2021-05-26 05:09:00|17691.86|17571.86|17692.96|17572.96|17693.77|17573.77|17691.21|17571.21|10
1622005750000|2021-05-26 05:09:10|17692.92|17572.92|17697.33|17577.33|17698.03|17578.03|17692.92|17572.92|10
1622069010000|2021-05-26 22:43:30|17730.03|17610.03|17730.89|17610.89|17731.71|17611.71|17730.03|17610.03|10
1622005760000|2021-05-26 05:09:20|17698.63|17578.63|17701.02|17581.02|17702.38|17582.38|17698.63|17578.63|10
1622069020000|2021-05-26 22:43:40|17730.16|17610.16|17731.28|17611.28|17731.28|17611.28|17729.56|17609.56|10
1622005770000|2021-05-26 05:09:30|17700.95|17580.95|17704.18|17584.18|17704.18|17584.18|17700.95|17580.95|10
1622005780000|2021-05-26 05:09:40|17704.7|17584.7|17709.65|17589.65|17709.65|17589.65|17704.7|17584.7|10
1622069030000|2021-05-26 22:43:50|17731.57|17611.57|17730.1|17610.1|17731.57|17611.57|17730.1|17610.1|9
1622005790000|2021-05-26 05:09:50|17710.17|17590.17|17709.36|17589.36|17711.3|17591.3|17708.11|17588.11|10
1622005800000|2021-05-26 05:10:00|17708.91|17588.91|17700.01|17580.01|17709.59|17589.59|17700.01|17580.01|10
1622069040000|2021-05-26 22:44:00|17730.35|17610.35|17731|17611|17732.55|17612.55|17729.64|17609.64|10
1622005810000|2021-05-26 05:10:10|17698.74|17578.74|17696.91|17576.91|17699.47|17579.47|17696.65|17576.65|10
1622069050000|2021-05-26 22:44:10|17731.25|17611.25|17728.58|17608.58|17731.25|17611.25|17728.58|17608.58|10
1622005820000|2021-05-26 05:10:20|17696.35|17576.35|17689.53|17569.53|17696.35|17576.35|17689.53|17569.53|10
1622005830000|2021-05-26 05:10:30|17689.68|17569.68|17690.11|17570.11|17690.45|17570.45|17688.73|17568.73|10
1622069060000|2021-05-26 22:44:20|17729.12|17609.12|17729.99|17609.99|17729.99|17609.99|17728.99|17608.99|10
1622005840000|2021-05-26 05:10:40|17689.71|17569.71|17688.92|17568.92|17691.13|17571.13|17688.89|17568.89|8
1622005850000|2021-05-26 05:10:50|17688.65|17568.65|17695.26|17575.26|17695.26|17575.26|17688.65|17568.65|10
1622069070000|2021-05-26 22:44:30|17729.75|17609.75|17735.2|17615.2|17735.2|17615.2|17729.75|17609.75|10
1622005860000|2021-05-26 05:11:00|17695.27|17575.27|17698.87|17578.87|17699.21|17579.21|17695.27|17575.27|10
1622069080000|2021-05-26 22:44:40|17735.69|17615.69|17735.65|17615.65|17735.69|17615.69|17733.33|17613.33|10
1622005870000|2021-05-26 05:11:10|17698.23|17578.23|17700.04|17580.04|17700.41|17580.41|17698.23|17578.23|10
1622005880000|2021-05-26 05:11:20|17700.42|17580.42|17700.28|17580.28|17702.5|17582.5|17700.22|17580.22|10
1622069090000|2021-05-26 22:44:50|17736.27|17616.27|17733.37|17613.37|17736.27|17616.27|17733.37|17613.37|10
1622005890000|2021-05-26 05:11:30|17700.19|17580.19|17700.65|17580.65|17700.65|17580.65|17697.54|17577.54|10
1622069100000|2021-05-26 22:45:00|17733.3|17613.3|17731.63|17611.63|17733.3|17613.3|17729.71|17609.71|10
1622005900000|2021-05-26 05:11:40|17700.53|17580.53|17712.82|17592.82|17712.82|17592.82|17697.33|17577.33|10
1622005910000|2021-05-26 05:11:50|17714.94|17594.94|17717.64|17597.64|17719.17|17599.17|17714.94|17594.94|10
1622069110000|2021-05-26 22:45:10|17731.19|17611.19|17730.24|17610.24|17731.19|17611.19|17729.87|17609.87|10
1622005920000|2021-05-26 05:12:00|17718.76|17598.76|17711.32|17591.32|17718.76|17598.76|17711.15|17591.15|10
1622069120000|2021-05-26 22:45:20|17730.59|17610.59|17729.63|17609.63|17730.96|17610.96|17729.06|17609.06|10
1622005930000|2021-05-26 05:12:10|17710.69|17590.69|17707|17587|17711.06|17591.06|17707|17587|10
1622005940000|2021-05-26 05:12:20|17707.57|17587.57|17703.76|17583.76|17708.27|17588.27|17703|17583|10
1622069130000|2021-05-26 22:45:30|17730.25|17610.25|17724.57|17604.57|17730.25|17610.25|17724.57|17604.57|10
1622005950000|2021-05-26 05:12:30|17703.22|17583.22|17700.39|17580.39|17703.22|17583.22|17700.39|17580.39|10
1622005960000|2021-05-26 05:12:40|17700.65|17580.65|17691.97|17571.97|17700.65|17580.65|17691.97|17571.97|10
1622069140000|2021-05-26 22:45:40|17722.75|17602.75|17723.28|17603.28|17723.39|17603.39|17721.22|17601.22|10
1622005970000|2021-05-26 05:12:50|17692|17572|17697.15|17577.15|17697.16|17577.16|17692|17572|10
1622069150000|2021-05-26 22:45:50|17720.09|17600.09|17720.36|17600.36|17722.63|17602.63|17720.09|17600.09|10
1622005980000|2021-05-26 05:13:00|17697.85|17577.85|17694.27|17574.27|17698.17|17578.17|17694.27|17574.27|10
1622005990000|2021-05-26 05:13:10|17694.66|17574.66|17696.2|17576.2|17696.2|17576.2|17693.09|17573.09|10
1622069160000|2021-05-26 22:46:00|17719.47|17599.47|17720.3|17600.3|17720.36|17600.36|17719.16|17599.16|10
1622006000000|2021-05-26 05:13:20|17696.87|17576.87|17696.13|17576.13|17697.47|17577.47|17695.03|17575.03|10
1622069170000|2021-05-26 22:46:10|17720.95|17600.95|17720.26|17600.26|17721.27|17601.27|17719.8|17599.8|10
1622006010000|2021-05-26 05:13:30|17695.79|17575.79|17694.85|17574.85|17696|17576|17694.55|17574.55|10
1622006020000|2021-05-26 05:13:40|17694.73|17574.73|17695.05|17575.05|17695.3|17575.3|17693.94|17573.94|10
1622069180000|2021-05-26 22:46:20|17719.82|17599.82|17715.49|17595.49|17719.82|17599.82|17715.49|17595.49|10
1622006030000|2021-05-26 05:13:50|17694.89|17574.89|17695.68|17575.68|17696.06|17576.06|17694.7|17574.7|10
1622006040000|2021-05-26 05:14:00|17694.65|17574.65|17689.13|17569.13|17694.8|17574.8|17689.13|17569.13|10
1622069190000|2021-05-26 22:46:30|17715.38|17595.38|17714.3|17594.3|17715.38|17595.38|17713.45|17593.45|9
1622006050000|2021-05-26 05:14:10|17689.2|17569.2|17685.29|17565.29|17689.2|17569.2|17684.66|17564.66|10
1622006060000|2021-05-26 05:14:20|17684.65|17564.65|17677.85|17557.85|17684.65|17564.65|17677.85|17557.85|10
1622069200000|2021-05-26 22:46:40|17714.83|17594.83|17715.85|17595.85|17716.24|17596.24|17714.8|17594.8|10
1622006070000|2021-05-26 05:14:30|17678.64|17558.64|17674.44|17554.44|17678.64|17558.64|17674.44|17554.44|10
1622069210000|2021-05-26 22:46:50|17716.35|17596.35|17717.62|17597.62|17717.62|17597.62|17715.06|17595.06|10
1622006080000|2021-05-26 05:14:40|17674.98|17554.98|17668.05|17548.05|17674.98|17554.98|17667.84|17547.84|10
1622006090000|2021-05-26 05:14:50|17667.31|17547.31|17665.64|17545.64|17667.31|17547.31|17665.64|17545.64|10
1622069220000|2021-05-26 22:47:00|17719.19|17599.19|17718.43|17598.43|17719.49|17599.49|17718.36|17598.36|10
1622006100000|2021-05-26 05:15:00|17665.48|17545.48|17661.78|17541.78|17665.64|17545.64|17661.78|17541.78|10
1622006110000|2021-05-26 05:15:10|17660.05|17540.05|17658.97|17538.97|17660.28|17540.28|17657.01|17537.01|10
1622069230000|2021-05-26 22:47:10|17718.12|17598.12|17720.49|17600.49|17721.07|17601.07|17717.93|17597.93|10
1622006120000|2021-05-26 05:15:20|17658.04|17538.04|17659.74|17539.74|17659.74|17539.74|17655.44|17535.44|10
1622069240000|2021-05-26 22:47:20|17721.45|17601.45|17722.47|17602.47|17722.47|17602.47|17720.67|17600.67|10
1622006130000|2021-05-26 05:15:30|17659.92|17539.92|17671.87|17551.87|17672.25|17552.25|17659.92|17539.92|10
1622006140000|2021-05-26 05:15:40|17672.35|17552.35|17666.84|17546.84|17672.35|17552.35|17666.84|17546.84|10
1622069250000|2021-05-26 22:47:30|17723.02|17603.02|17725|17605|17725|17605|17722.55|17602.55|10
1622006150000|2021-05-26 05:15:50|17666.5|17546.5|17663.09|17543.09|17666.7|17546.7|17663.09|17543.09|10
1622069260000|2021-05-26 22:47:40|17724.56|17604.56|17726.58|17606.58|17726.58|17606.58|17724.13|17604.13|10
1622006160000|2021-05-26 05:16:00|17661|17541|17666.78|17546.78|17666.78|17546.78|17660.91|17540.91|9
1622006170000|2021-05-26 05:16:10|17666.38|17546.38|17666.03|17546.03|17667.23|17547.23|17664.7|17544.7|10
1622069270000|2021-05-26 22:47:50|17726.7|17606.7|17724.73|17604.73|17726.91|17606.91|17724.73|17604.73|9
1622006180000|2021-05-26 05:16:20|17666.06|17546.06|17672.4|17552.4|17672.57|17552.57|17666.06|17546.06|10
1622006190000|2021-05-26 05:16:30|17672.53|17552.53|17667.42|17547.42|17672.53|17552.53|17667.42|17547.42|10
1622069280000|2021-05-26 22:48:00|17722.97|17602.97|17723.76|17603.76|17723.78|17603.78|17722.01|17602.01|10
1622006200000|2021-05-26 05:16:40|17666.88|17546.88|17668.4|17548.4|17668.4|17548.4|17665.75|17545.75|10
1622069290000|2021-05-26 22:48:10|17724.09|17604.09|17730.66|17610.66|17730.66|17610.66|17723.55|17603.55|9
1622006210000|2021-05-26 05:16:50|17667.93|17547.93|17671.84|17551.84|17671.84|17551.84|17667.93|17547.93|10
1622006220000|2021-05-26 05:17:00|17672.97|17552.97|17679.89|17559.89|17679.89|17559.89|17672.97|17552.97|10
1622069300000|2021-05-26 22:48:20|17730.83|17610.83|17732.76|17612.76|17733.46|17613.46|17730.73|17610.73|10
1622006230000|2021-05-26 05:17:10|17679.96|17559.96|17687.27|17567.27|17687.27|17567.27|17679.96|17559.96|10
1622006240000|2021-05-26 05:17:20|17687.03|17567.03|17690.87|17570.87|17691.6|17571.6|17687.03|17567.03|10
1622069310000|2021-05-26 22:48:30|17733.06|17613.06|17736.16|17616.16|17736.59|17616.59|17732.17|17612.17|10
1622006250000|2021-05-26 05:17:30|17689.93|17569.93|17687.77|17567.77|17689.96|17569.96|17687.64|17567.64|9
1622069320000|2021-05-26 22:48:40|17738.04|17618.04|17742.33|17622.33|17742.33|17622.33|17737.77|17617.77|10
1622006260000|2021-05-26 05:17:40|17687.29|17567.29|17687.93|17567.93|17688.75|17568.75|17686.34|17566.34|10
1622006270000|2021-05-26 05:17:50|17687.89|17567.89|17688.5|17568.5|17688.79|17568.79|17687.78|17567.78|10
1622069330000|2021-05-26 22:48:50|17741.6|17621.6|17736.73|17616.73|17741.6|17621.6|17736.08|17616.08|10
1622006280000|2021-05-26 05:18:00|17688.37|17568.37|17688.83|17568.83|17690.41|17570.41|17687.47|17567.47|10
1622006290000|2021-05-26 05:18:10|17688.99|17568.99|17678.62|17558.62|17688.99|17568.99|17678.62|17558.62|10
1622069340000|2021-05-26 22:49:00|17736.23|17616.23|17733|17613|17736.39|17616.39|17733|17613|10
1622006300000|2021-05-26 05:18:20|17677.05|17557.05|17669.52|17549.52|17677.05|17557.05|17669.52|17549.52|10
1622069350000|2021-05-26 22:49:10|17733.54|17613.54|17733.85|17613.85|17733.85|17613.85|17731.78|17611.78|10
1622006310000|2021-05-26 05:18:30|17669.68|17549.68|17663.79|17543.79|17669.8|17549.8|17662.98|17542.98|10
1622006320000|2021-05-26 05:18:40|17661.72|17541.72|17666.35|17546.35|17666.35|17546.35|17661.5|17541.5|10
1622069360000|2021-05-26 22:49:20|17734.22|17614.22|17745.48|17625.48|17745.48|17625.48|17734.22|17614.22|10
1622006330000|2021-05-26 05:18:50|17666.39|17546.39|17662.65|17542.65|17666.39|17546.39|17662.65|17542.65|10
1622069370000|2021-05-26 22:49:30|17746.35|17626.35|17750.12|17630.12|17750.14|17630.14|17746.35|17626.35|10
1622006340000|2021-05-26 05:19:00|17660.89|17540.89|17660.37|17540.37|17661.32|17541.32|17659.92|17539.92|10
1622006350000|2021-05-26 05:19:10|17660.11|17540.11|17662.89|17542.89|17662.89|17542.89|17658.95|17538.95|10
1622069380000|2021-05-26 22:49:40|17750.73|17630.73|17747.52|17627.52|17751.05|17631.05|17747.52|17627.52|10
1622006360000|2021-05-26 05:19:20|17663.85|17543.85|17666.94|17546.94|17667.49|17547.49|17663.69|17543.69|10
1622006370000|2021-05-26 05:19:30|17667.35|17547.35|17673.63|17553.63|17673.63|17553.63|17667.35|17547.35|10
1622069390000|2021-05-26 22:49:50|17747.02|17627.02|17746.51|17626.51|17747.45|17627.45|17745.52|17625.52|10
1622006380000|2021-05-26 05:19:40|17674.52|17554.52|17672.38|17552.38|17676.77|17556.77|17672.38|17552.38|10
1622069400000|2021-05-26 22:50:00|17747.32|17627.32|17746.81|17626.81|17748.43|17628.43|17746.3|17626.3|10
1622006390000|2021-05-26 05:19:50|17672.13|17552.13|17665.95|17545.95|17672.13|17552.13|17665.95|17545.95|10
1622006400000|2021-05-26 05:20:00|17665.65|17545.65|17660.5|17540.5|17665.65|17545.65|17660.5|17540.5|10
1622069410000|2021-05-26 22:50:10|17746.47|17626.47|17749.69|17629.69|17749.69|17629.69|17746.21|17626.21|10
1622006410000|2021-05-26 05:20:10|17660.01|17540.01|17655.71|17535.71|17660.01|17540.01|17655.71|17535.71|10
1622006420000|2021-05-26 05:20:20|17655.95|17535.95|17657.3|17537.3|17658.02|17538.02|17655.95|17535.95|10
1622069420000|2021-05-26 22:50:20|17750.51|17630.51|17753.67|17633.67|17753.67|17633.67|17750.51|17630.51|10
1622006430000|2021-05-26 05:20:30|17656.54|17536.54|17652.45|17532.45|17657.1|17537.1|17652.45|17532.45|10
1622069430000|2021-05-26 22:50:30|17753.42|17633.42|17754.82|17634.82|17755.94|17635.94|17753.28|17633.28|10
1622006440000|2021-05-26 05:20:40|17652.3|17532.3|17648.9|17528.9|17652.58|17532.58|17648.9|17528.9|10
1622006450000|2021-05-26 05:20:50|17648.86|17528.86|17643.34|17523.34|17648.86|17528.86|17643.34|17523.34|10
1622069440000|2021-05-26 22:50:40|17754.47|17634.47|17753.97|17633.97|17755.49|17635.49|17753.72|17633.72|10
1622006460000|2021-05-26 05:21:00|17642.76|17522.76|17636.76|17516.76|17642.76|17522.76|17636.76|17516.76|9
1622069450000|2021-05-26 22:50:50|17753.59|17633.59|17752.21|17632.21|17753.59|17633.59|17752.21|17632.21|10
1622006470000|2021-05-26 05:21:10|17635.8|17515.8|17631.13|17511.13|17636.44|17516.44|17630.98|17510.98|10
1622006480000|2021-05-26 05:21:20|17630.76|17510.76|17623.72|17503.72|17630.76|17510.76|17623.72|17503.72|10
1622069460000|2021-05-26 22:51:00|17752.32|17632.32|17755.47|17635.47|17755.47|17635.47|17752.32|17632.32|10
1622006490000|2021-05-26 05:21:30|17623.5|17503.5|17625.16|17505.16|17625.16|17505.16|17623.01|17503.01|10
1622006500000|2021-05-26 05:21:40|17624.61|17504.61|17620.25|17500.25|17624.61|17504.61|17620.25|17500.25|10
1622069470000|2021-05-26 22:51:10|17755.59|17635.59|17755.35|17635.35|17756.18|17636.18|17754.59|17634.59|10
1622006510000|2021-05-26 05:21:50|17619.75|17499.75|17617.12|17497.12|17619.75|17499.75|17617.02|17497.02|10
1622069480000|2021-05-26 22:51:20|17755.87|17635.87|17758.63|17638.63|17758.78|17638.78|17755.87|17635.87|10
1622006520000|2021-05-26 05:22:00|17616.03|17496.03|17609.92|17489.92|17616.32|17496.32|17609.92|17489.92|10
1622006530000|2021-05-26 05:22:10|17609.23|17489.23|17611.75|17491.75|17611.75|17491.75|17609.23|17489.23|10
1622069490000|2021-05-26 22:51:30|17759.01|17639.01|17763.63|17643.63|17763.91|17643.91|17759.01|17639.01|10
1622006540000|2021-05-26 05:22:20|17611.9|17491.9|17616.82|17496.82|17616.82|17496.82|17611.9|17491.9|10
1622006550000|2021-05-26 05:22:30|17618.47|17498.47|17630.42|17510.42|17630.42|17510.42|17618.47|17498.47|10
1622069500000|2021-05-26 22:51:40|17764.78|17644.78|17769.97|17649.97|17769.97|17649.97|17764.78|17644.78|10
1622006560000|2021-05-26 05:22:40|17630.99|17510.99|17645.17|17525.17|17645.17|17525.17|17630.99|17510.99|10
1622069510000|2021-05-26 22:51:50|17770.4|17650.4|17769.54|17649.54|17770.78|17650.78|17768.81|17648.81|10
1622006570000|2021-05-26 05:22:50|17645.69|17525.69|17652.34|17532.34|17652.71|17532.71|17645.69|17525.69|10
1622006580000|2021-05-26 05:23:00|17652.37|17532.37|17646.4|17526.4|17652.37|17532.37|17646.4|17526.4|10
1622069520000|2021-05-26 22:52:00|17767.76|17647.76|17770.73|17650.73|17771.34|17651.34|17767.49|17647.49|10
1622006590000|2021-05-26 05:23:10|17646.65|17526.65|17648.69|17528.69|17648.69|17528.69|17646.46|17526.46|10
1622006600000|2021-05-26 05:23:20|17648.62|17528.62|17672.25|17552.25|17672.25|17552.25|17648.62|17528.62|10
1622069530000|2021-05-26 22:52:10|17770|17650|17766.57|17646.57|17770.64|17650.64|17766.57|17646.57|10
1622006610000|2021-05-26 05:23:30|17672.69|17552.69|17674.8|17554.8|17674.8|17554.8|17671.92|17551.92|9
1622006620000|2021-05-26 05:23:40|17673.26|17553.26|17674.37|17554.37|17674.37|17554.37|17673.03|17553.03|10
1622069540000|2021-05-26 22:52:20|17764.18|17644.18|17762.08|17642.08|17764.18|17644.18|17762.08|17642.08|10
1622006630000|2021-05-26 05:23:50|17676.3|17556.3|17675.09|17555.09|17676.74|17556.74|17674.57|17554.57|10
1622006640000|2021-05-26 05:24:00|17676.25|17556.25|17685.9|17565.9|17685.9|17565.9|17676.25|17556.25|10
1622069550000|2021-05-26 22:52:30|17761.75|17641.75|17760.99|17640.99|17761.75|17641.75|17760.29|17640.29|10
1622006650000|2021-05-26 05:24:10|17685.54|17565.54|17688.17|17568.17|17688.17|17568.17|17685.19|17565.19|10
1622069560000|2021-05-26 22:52:40|17760.75|17640.75|17761.48|17641.48|17761.54|17641.54|17760.42|17640.42|10
1622006660000|2021-05-26 05:24:20|17690.01|17570.01|17694.25|17574.25|17698.35|17578.35|17690.01|17570.01|10
1622006670000|2021-05-26 05:24:30|17694.46|17574.46|17691.65|17571.65|17694.9|17574.9|17691.65|17571.65|10
1622069570000|2021-05-26 22:52:50|17760.62|17640.62|17760.75|17640.75|17761.55|17641.55|17760.62|17640.62|10
1622006680000|2021-05-26 05:24:40|17691.89|17571.89|17692.14|17572.14|17692.14|17572.14|17690.91|17570.91|9
1622006690000|2021-05-26 05:24:50|17692.23|17572.23|17685.96|17565.96|17692.23|17572.23|17685.96|17565.96|10
1622069580000|2021-05-26 22:53:00|17761.05|17641.05|17762.51|17642.51|17762.55|17642.55|17760.09|17640.09|10
1622006700000|2021-05-26 05:25:00|17686.04|17566.04|17680.76|17560.76|17686.04|17566.04|17680.15|17560.15|10
1622069590000|2021-05-26 22:53:10|17763.06|17643.06|17768.29|17648.29|17768.3|17648.3|17762.53|17642.53|10
1622006710000|2021-05-26 05:25:10|17681.26|17561.26|17684.94|17564.94|17685.8|17565.8|17681.12|17561.12|10
1622006720000|2021-05-26 05:25:20|17686.48|17566.48|17687.28|17567.28|17687.28|17567.28|17686.38|17566.38|10
1622069600000|2021-05-26 22:53:20|17768.7|17648.7|17772.82|17652.82|17772.82|17652.82|17768.7|17648.7|10
1622006730000|2021-05-26 05:25:30|17686.95|17566.95|17694.44|17574.44|17694.44|17574.44|17686.95|17566.95|10
1622006740000|2021-05-26 05:25:40|17694.49|17574.49|17694.99|17574.99|17694.99|17574.99|17694.09|17574.09|10
1622069610000|2021-05-26 22:53:30|17771.98|17651.98|17771.95|17651.95|17771.98|17651.98|17770.34|17650.34|10
1622006750000|2021-05-26 05:25:50|17695.17|17575.17|17695.56|17575.56|17695.56|17575.56|17693.89|17573.89|9
1622069620000|2021-05-26 22:53:40|17771.72|17651.72|17772.74|17652.74|17772.74|17652.74|17770.67|17650.67|10
1622006760000|2021-05-26 05:26:00|17696.12|17576.12|17706.66|17586.66|17706.66|17586.66|17696.06|17576.06|10
1622006770000|2021-05-26 05:26:10|17708.13|17588.13|17722.2|17602.2|17722.2|17602.2|17708.13|17588.13|10
1622069630000|2021-05-26 22:53:50|17774.48|17654.48|17784.89|17664.89|17784.89|17664.89|17774.48|17654.48|10
1622006780000|2021-05-26 05:26:20|17722|17602|17728.25|17608.25|17728.35|17608.35|17721.86|17601.86|10
1622006790000|2021-05-26 05:26:30|17728.85|17608.85|17729.91|17609.91|17729.96|17609.96|17728.85|17608.85|10
1622069640000|2021-05-26 22:54:00|17786.16|17666.16|17785.8|17665.8|17787.16|17667.16|17783.77|17663.77|10
1622006800000|2021-05-26 05:26:40|17728.65|17608.65|17731.2|17611.2|17731.53|17611.53|17728.44|17608.44|10
1622069650000|2021-05-26 22:54:10|17787.92|17667.92|17788.98|17668.98|17788.98|17668.98|17787.67|17667.67|10
1622006810000|2021-05-26 05:26:50|17732.44|17612.44|17730.86|17610.86|17732.51|17612.51|17727.74|17607.74|10
1622069660000|2021-05-26 22:54:20|17787.54|17667.54|17783.34|17663.34|17787.54|17667.54|17782.81|17662.81|10
1622006820000|2021-05-26 05:27:00|17731.36|17611.36|17733.7|17613.7|17733.7|17613.7|17730.92|17610.92|10
1622069670000|2021-05-26 22:54:30|17783.43|17663.43|17786.24|17666.24|17786.29|17666.29|17783.43|17663.43|10
1622006830000|2021-05-26 05:27:10|17734.06|17614.06|17741.36|17621.36|17741.36|17621.36|17734.06|17614.06|10
1622069680000|2021-05-26 22:54:40|17786.22|17666.22|17783.58|17663.58|17786.22|17666.22|17782.92|17662.92|10
1622006840000|2021-05-26 05:27:20|17741.93|17621.93|17745.19|17625.19|17745.19|17625.19|17741.93|17621.93|10
1622006850000|2021-05-26 05:27:30|17745.06|17625.06|17752.95|17632.95|17752.95|17632.95|17744.31|17624.31|10
1622069690000|2021-05-26 22:54:50|17783.7|17663.7|17784.45|17664.45|17784.56|17664.56|17783.22|17663.22|10
1622006860000|2021-05-26 05:27:40|17754.17|17634.17|17757.02|17637.02|17758.01|17638.01|17754.17|17634.17|10
1622006870000|2021-05-26 05:27:50|17756.62|17636.62|17754.96|17634.96|17756.72|17636.72|17753.43|17633.43|10
1622069700000|2021-05-26 22:55:00|17784.68|17664.68|17787.03|17667.03|17787.28|17667.28|17784.68|17664.68|10
1622006880000|2021-05-26 05:28:00|17754.73|17634.73|17759.68|17639.68|17759.68|17639.68|17754.3|17634.3|10
1622069710000|2021-05-26 22:55:10|17786.64|17666.64|17781.98|17661.98|17786.64|17666.64|17781.7|17661.7|10
1622006890000|2021-05-26 05:28:10|17760|17640|17781.69|17661.69|17782|17662|17760|17640|10
1622006900000|2021-05-26 05:28:20|17782.47|17662.47|17791.64|17671.64|17792.8|17672.8|17782.47|17662.47|10
1622069720000|2021-05-26 22:55:20|17781.78|17661.78|17778.58|17658.58|17781.78|17661.78|17778.58|17658.58|10
1622006910000|2021-05-26 05:28:30|17795.21|17675.21|17793.32|17673.32|17795.21|17675.21|17791.64|17671.64|10
1622069730000|2021-05-26 22:55:30|17776.6|17656.6|17771.62|17651.62|17776.6|17656.6|17771.59|17651.59|10
1622006920000|2021-05-26 05:28:40|17792.75|17672.75|17795.89|17675.89|17795.89|17675.89|17792.75|17672.75|10
1622069740000|2021-05-26 22:55:40|17771.75|17651.75|17770.88|17650.88|17772.09|17652.09|17770.41|17650.41|10
1622006930000|2021-05-26 05:28:50|17796.66|17676.66|17798.45|17678.45|17799.05|17679.05|17795.76|17675.76|9
1622069750000|2021-05-26 22:55:50|17770.37|17650.37|17770.62|17650.62|17771.3|17651.3|17769.48|17649.48|10
1622006940000|2021-05-26 05:29:00|17798.03|17678.03|17796.26|17676.26|17798.03|17678.03|17796.26|17676.26|10
1622069760000|2021-05-26 22:56:00|17767.23|17647.23|17764.39|17644.39|17767.23|17647.23|17764.2|17644.2|10
1622006950000|2021-05-26 05:29:10|17796.79|17676.79|17797.46|17677.46|17798.09|17678.09|17796.79|17676.79|9
1622069770000|2021-05-26 22:56:10|17761.69|17641.69|17752.22|17632.22|17761.78|17641.78|17752.22|17632.22|10
1622006960000|2021-05-26 05:29:20|17797.12|17677.12|17795.11|17675.11|17797.38|17677.38|17795.11|17675.11|10
1622069780000|2021-05-26 22:56:20|17752.9|17632.9|17754.09|17634.09|17754.09|17634.09|17752.76|17632.76|10
1622006970000|2021-05-26 05:29:30|17794.61|17674.61|17793.91|17673.91|17794.74|17674.74|17793.62|17673.62|10
1622069790000|2021-05-26 22:56:30|17752.81|17632.81|17753.33|17633.33|17755.13|17635.13|17752.23|17632.23|10
1622006980000|2021-05-26 05:29:40|17793.55|17673.55|17789.42|17669.42|17793.55|17673.55|17789.42|17669.42|10
1622006990000|2021-05-26 05:29:50|17788.2|17668.2|17785.38|17665.38|17788.2|17668.2|17785.38|17665.38|9
1622007000000|2021-05-26 05:30:00|17785.69|17665.69|17793.06|17673.06|17793.16|17673.16|17785.69|17665.69|10
1622007010000|2021-05-26 05:30:10|17794.87|17674.87|17788.48|17668.48|17794.87|17674.87|17788.48|17668.48|10
1622007020000|2021-05-26 05:30:20|17788.25|17668.25|17790.16|17670.16|17790.6|17670.6|17787.98|17667.98|10
1622007030000|2021-05-26 05:30:30|17789.2|17669.2|17788.82|17668.82|17789.2|17669.2|17788.31|17668.31|10
1622007040000|2021-05-26 05:30:40|17788.99|17668.99|17790.95|17670.95|17792.05|17672.05|17788.99|17668.99|10
1622007050000|2021-05-26 05:30:50|17790.61|17670.61|17788.28|17668.28|17790.72|17670.72|17788.28|17668.28|10
1622007060000|2021-05-26 05:31:00|17787.39|17667.39|17775.82|17655.82|17787.54|17667.54|17775.82|17655.82|10
1622007070000|2021-05-26 05:31:10|17776.31|17656.31|17763.44|17643.44|17776.31|17656.31|17763.44|17643.44|10
1622007080000|2021-05-26 05:31:20|17761.1|17641.1|17728.71|17608.71|17761.1|17641.1|17728.71|17608.71|10
1622007090000|2021-05-26 05:31:30|17728.82|17608.82|17734.46|17614.46|17734.46|17614.46|17726.36|17606.36|10
1622007100000|2021-05-26 05:31:40|17734.5|17614.5|17728.96|17608.96|17735.31|17615.31|17728.96|17608.96|10
1622007110000|2021-05-26 05:31:50|17729.02|17609.02|17726.88|17606.88|17729.2|17609.2|17726.88|17606.88|10
1622007120000|2021-05-26 05:32:00|17727.91|17607.91|17727.61|17607.61|17729.68|17609.68|17726.59|17606.59|10
1622007130000|2021-05-26 05:32:10|17728.28|17608.28|17728.89|17608.89|17730.15|17610.15|17728.28|17608.28|10
1622007140000|2021-05-26 05:32:20|17729.69|17609.69|17732.56|17612.56|17732.94|17612.94|17729.39|17609.39|10
1622007150000|2021-05-26 05:32:30|17732.79|17612.79|17735.41|17615.41|17735.41|17615.41|17732.79|17612.79|10
1622007160000|2021-05-26 05:32:40|17735.74|17615.74|17742|17622|17742|17622|17735.74|17615.74|10
1622007170000|2021-05-26 05:32:50|17743.1|17623.1|17744.55|17624.55|17747.12|17627.12|17742.81|17622.81|10
1622007180000|2021-05-26 05:33:00|17743.24|17623.24|17744.53|17624.53|17744.59|17624.59|17743.24|17623.24|10
1622007190000|2021-05-26 05:33:10|17744.45|17624.45|17750.51|17630.51|17750.51|17630.51|17744.45|17624.45|10
1622007200000|2021-05-26 05:33:20|17749.91|17629.91|17752.34|17632.34|17752.34|17632.34|17749.48|17629.48|10
1622007210000|2021-05-26 05:33:30|17753.24|17633.24|17754.31|17634.31|17756.05|17636.05|17753|17633|10
1622007220000|2021-05-26 05:33:40|17753.33|17633.33|17742.78|17622.78|17753.33|17633.33|17742.41|17622.41|10
1622007230000|2021-05-26 05:33:50|17742.81|17622.81|17732.75|17612.75|17742.81|17622.81|17732.75|17612.75|10
1622007240000|2021-05-26 05:34:00|17731.75|17611.75|17726.27|17606.27|17731.75|17611.75|17725.32|17605.32|10
1622007250000|2021-05-26 05:34:10|17726.48|17606.48|17728.51|17608.51|17731.62|17611.62|17726.39|17606.39|10
1622007260000|2021-05-26 05:34:20|17728.22|17608.22|17718.53|17598.53|17728.22|17608.22|17718.53|17598.53|10
1622007270000|2021-05-26 05:34:30|17718.58|17598.58|17716.48|17596.48|17718.58|17598.58|17716.48|17596.48|10
1622007280000|2021-05-26 05:34:40|17716.06|17596.06|17713.76|17593.76|17716.99|17596.99|17713.76|17593.76|10
1622007290000|2021-05-26 05:34:50|17713.24|17593.24|17711.31|17591.31|17713.24|17593.24|17711.27|17591.27|10
1622007300000|2021-05-26 05:35:00|17711.68|17591.68|17719.85|17599.85|17719.85|17599.85|17711.68|17591.68|10
1622007310000|2021-05-26 05:35:10|17720.28|17600.28|17723.66|17603.66|17724.39|17604.39|17719.41|17599.41|10
1622007320000|2021-05-26 05:35:20|17723.61|17603.61|17726.26|17606.26|17726.69|17606.69|17723.61|17603.61|10
1622007330000|2021-05-26 05:35:30|17725.54|17605.54|17725.6|17605.6|17726.03|17606.03|17724.99|17604.99|10
1622007340000|2021-05-26 05:35:40|17725.51|17605.51|17724.34|17604.34|17725.62|17605.62|17723.86|17603.86|10
1622007350000|2021-05-26 05:35:50|17724.38|17604.38|17725.03|17605.03|17726.61|17606.61|17724.2|17604.2|10
1622007360000|2021-05-26 05:36:00|17724.8|17604.8|17720.56|17600.56|17724.95|17604.95|17719.92|17599.92|10
1622007370000|2021-05-26 05:36:10|17720.74|17600.74|17707.47|17587.47|17720.74|17600.74|17707.47|17587.47|10
1622007380000|2021-05-26 05:36:20|17706.97|17586.97|17696.54|17576.54|17707.16|17587.16|17696.54|17576.54|10
1622007390000|2021-05-26 05:36:30|17695.91|17575.91|17696.27|17576.27|17696.27|17576.27|17694.79|17574.79|10
1622007400000|2021-05-26 05:36:40|17696|17576|17699.9|17579.9|17700.14|17580.14|17694.9|17574.9|10
1622007410000|2021-05-26 05:36:50|17700.36|17580.36|17700.46|17580.46|17700.71|17580.71|17699.42|17579.42|10
1622007420000|2021-05-26 05:37:00|17700.61|17580.61|17707.24|17587.24|17707.24|17587.24|17700.61|17580.61|10
1622007430000|2021-05-26 05:37:10|17710.58|17590.58|17707.46|17587.46|17711.43|17591.43|17707.31|17587.31|10
1622007440000|2021-05-26 05:37:20|17706.47|17586.47|17705.53|17585.53|17706.47|17586.47|17704.11|17584.11|10
1622007450000|2021-05-26 05:37:30|17705.5|17585.5|17700.84|17580.84|17705.5|17585.5|17700.84|17580.84|10
1622007460000|2021-05-26 05:37:40|17700.04|17580.04|17700.9|17580.9|17700.9|17580.9|17698.79|17578.79|10
1622007470000|2021-05-26 05:37:50|17701.48|17581.48|17704.43|17584.43|17704.7|17584.7|17701.48|17581.48|10
1622007480000|2021-05-26 05:38:00|17704.78|17584.78|17711.83|17591.83|17711.83|17591.83|17704.78|17584.78|10
1622007490000|2021-05-26 05:38:10|17713.61|17593.61|17715.18|17595.18|17715.53|17595.53|17713.61|17593.61|10
1622007500000|2021-05-26 05:38:20|17716.04|17596.04|17726.81|17606.81|17726.81|17606.81|17716.04|17596.04|10
1622069800000|2021-05-26 22:56:40|17752.62|17632.62|17743.08|17623.08|17752.62|17632.62|17743.08|17623.08|10
1622007510000|2021-05-26 05:38:30|17726.46|17606.46|17729.1|17609.1|17729.1|17609.1|17725.88|17605.88|10
1622007520000|2021-05-26 05:38:40|17730.65|17610.65|17738|17618|17738|17618|17730.65|17610.65|10
1622007530000|2021-05-26 05:38:50|17737.66|17617.66|17738.91|17618.91|17739.98|17619.98|17737.66|17617.66|10
1622069810000|2021-05-26 22:56:50|17741.99|17621.99|17737|17617|17741.99|17621.99|17736.53|17616.53|10
1622007540000|2021-05-26 05:39:00|17739.14|17619.14|17756.87|17636.87|17756.87|17636.87|17738.38|17618.38|10
1622007550000|2021-05-26 05:39:10|17758.46|17638.46|17764.73|17644.73|17765.61|17645.61|17758.46|17638.46|10
1622069820000|2021-05-26 22:57:00|17737.83|17617.83|17741.72|17621.72|17741.72|17621.72|17737.83|17617.83|10
1622007560000|2021-05-26 05:39:20|17764.47|17644.47|17760.27|17640.27|17764.47|17644.47|17759.54|17639.54|10
1622007570000|2021-05-26 05:39:30|17760.42|17640.42|17768.36|17648.36|17768.36|17648.36|17760.42|17640.42|9
1622069830000|2021-05-26 22:57:10|17741.7|17621.7|17746.02|17626.02|17746.02|17626.02|17741.7|17621.7|10
1622007580000|2021-05-26 05:39:40|17769.34|17649.34|17769.52|17649.52|17773.06|17653.06|17769.34|17649.34|10
1622007590000|2021-05-26 05:39:50|17768.57|17648.57|17770.82|17650.82|17770.82|17650.82|17768.46|17648.46|10
1622069840000|2021-05-26 22:57:20|17748.07|17628.07|17757.69|17637.69|17757.69|17637.69|17748.07|17628.07|10
1622007600000|2021-05-26 05:40:00|17771.98|17651.98|17783.25|17663.25|17783.25|17663.25|17771.87|17651.87|10
1622069850000|2021-05-26 22:57:30|17759.59|17639.59|17765.74|17645.74|17765.74|17645.74|17759.59|17639.59|10
1622007610000|2021-05-26 05:40:10|17783.53|17663.53|17789.01|17669.01|17789.01|17669.01|17783.53|17663.53|10
1622069860000|2021-05-26 22:57:40|17765.99|17645.99|17766.64|17646.64|17766.64|17646.64|17765.3|17645.3|9
1622007620000|2021-05-26 05:40:20|17790.26|17670.26|17795.31|17675.31|17795.31|17675.31|17790.1|17670.1|10
1622069870000|2021-05-26 22:57:50|17767.79|17647.79|17773.12|17653.12|17773.12|17653.12|17766.94|17646.94|9
1622007630000|2021-05-26 05:40:30|17796.92|17676.92|17797.38|17677.38|17798.94|17678.94|17796.92|17676.92|10
1622069880000|2021-05-26 22:58:00|17772.74|17652.74|17776.24|17656.24|17776.24|17656.24|17772.74|17652.74|10
1622007640000|2021-05-26 05:40:40|17798.38|17678.38|17800.2|17680.2|17800.2|17680.2|17797.47|17677.47|10
1622069890000|2021-05-26 22:58:10|17776.53|17656.53|17781.9|17661.9|17781.9|17661.9|17776.53|17656.53|10
1622007650000|2021-05-26 05:40:50|17799.4|17679.4|17800.93|17680.93|17801|17681|17798.92|17678.92|10
1622007660000|2021-05-26 05:41:00|17801.04|17681.04|17803.01|17683.01|17804.97|17684.97|17800.84|17680.84|10
1622069900000|2021-05-26 22:58:20|17782.94|17662.94|17783.54|17663.54|17784.84|17664.84|17782.94|17662.94|9
1622007670000|2021-05-26 05:41:10|17803.39|17683.39|17804.6|17684.6|17806.51|17686.51|17802.94|17682.94|10
1622007680000|2021-05-26 05:41:20|17805.1|17685.1|17809|17689|17809|17689|17805.1|17685.1|10
1622069910000|2021-05-26 22:58:30|17783.82|17663.82|17789.45|17669.45|17789.53|17669.53|17783.82|17663.82|10
1622007690000|2021-05-26 05:41:30|17809.29|17689.29|17822.05|17702.05|17822.05|17702.05|17809.29|17689.29|10
1622069920000|2021-05-26 22:58:40|17791.93|17671.93|17801.73|17681.73|17801.97|17681.97|17791.93|17671.93|10
1622007700000|2021-05-26 05:41:40|17820.44|17700.44|17821.9|17701.9|17821.9|17701.9|17819.44|17699.44|10
1622007710000|2021-05-26 05:41:50|17823.31|17703.31|17830.86|17710.86|17830.86|17710.86|17823.31|17703.31|10
1622069930000|2021-05-26 22:58:50|17802.21|17682.21|17803.69|17683.69|17804.17|17684.17|17802.21|17682.21|10
1622007720000|2021-05-26 05:42:00|17830.52|17710.52|17830.44|17710.44|17832.16|17712.16|17830.44|17710.44|10
1622069940000|2021-05-26 22:59:00|17804.17|17684.17|17814.89|17694.89|17814.89|17694.89|17804.17|17684.17|10
1622007730000|2021-05-26 05:42:10|17831.96|17711.96|17829|17709|17831.96|17711.96|17828.8|17708.8|10
1622007740000|2021-05-26 05:42:20|17828.94|17708.94|17832.38|17712.38|17832.96|17712.96|17828.94|17708.94|10
1622069950000|2021-05-26 22:59:10|17816.12|17696.12|17834.76|17714.76|17834.76|17714.76|17816.12|17696.12|10
1622007750000|2021-05-26 05:42:30|17831.3|17711.3|17827.44|17707.44|17832.23|17712.23|17827.44|17707.44|10
1622007760000|2021-05-26 05:42:40|17827.41|17707.41|17826.87|17706.87|17830.08|17710.08|17826.87|17706.87|10
1622069960000|2021-05-26 22:59:20|17837.68|17717.68|17847.17|17727.17|17849.09|17729.09|17837.68|17717.68|10
1622007770000|2021-05-26 05:42:50|17826.75|17706.75|17828.19|17708.19|17828.19|17708.19|17822.42|17702.42|10
1622007780000|2021-05-26 05:43:00|17828.92|17708.92|17831.32|17711.32|17831.58|17711.58|17828.92|17708.92|10
1622069970000|2021-05-26 22:59:30|17846.88|17726.88|17849.6|17729.6|17849.6|17729.6|17846.53|17726.53|10
1622007790000|2021-05-26 05:43:10|17831.68|17711.68|17829.01|17709.01|17831.9|17711.9|17827.96|17707.96|10
1622007800000|2021-05-26 05:43:20|17828.03|17708.03|17818.55|17698.55|17828.03|17708.03|17818.22|17698.22|9
1622069980000|2021-05-26 22:59:40|17849.43|17729.43|17855.47|17735.47|17855.47|17735.47|17849.43|17729.43|10
1622007810000|2021-05-26 05:43:30|17818.54|17698.54|17817.08|17697.08|17818.54|17698.54|17816.96|17696.96|10
1622069990000|2021-05-26 22:59:50|17857.31|17737.31|17859.65|17739.65|17860.74|17740.74|17857.31|17737.31|9
1622007820000|2021-05-26 05:43:40|17816.47|17696.47|17811.83|17691.83|17816.47|17696.47|17811.8|17691.8|10
1622070000000|2021-05-26 23:00:00|17861.16|17741.16|17857.92|17737.92|17861.87|17741.87|17857.02|17737.02|10
1622007830000|2021-05-26 05:43:50|17810.25|17690.25|17801.25|17681.25|17810.25|17690.25|17801.25|17681.25|10
1622007840000|2021-05-26 05:44:00|17800.08|17680.08|17791.24|17671.24|17800.49|17680.49|17791.24|17671.24|10
1622070010000|2021-05-26 23:00:10|17857.5|17737.5|17859.27|17739.27|17860.29|17740.29|17857.5|17737.5|10
1622007850000|2021-05-26 05:44:10|17789.56|17669.56|17776.91|17656.91|17789.56|17669.56|17776.91|17656.91|10
1622070020000|2021-05-26 23:00:20|17859.18|17739.18|17849.19|17729.19|17859.46|17739.46|17849.19|17729.19|10
1622007860000|2021-05-26 05:44:20|17777.02|17657.02|17773.85|17653.85|17777.02|17657.02|17773.7|17653.7|10
1622007870000|2021-05-26 05:44:30|17775.29|17655.29|17768.58|17648.58|17775.29|17655.29|17768.58|17648.58|10
1622070030000|2021-05-26 23:00:30|17848.62|17728.62|17833.84|17713.84|17848.62|17728.62|17833.84|17713.84|10
1622007880000|2021-05-26 05:44:40|17768.3|17648.3|17771.13|17651.13|17771.57|17651.57|17768.3|17648.3|10
1622070040000|2021-05-26 23:00:40|17831.93|17711.93|17826.48|17706.48|17831.93|17711.93|17826.48|17706.48|10
1622007890000|2021-05-26 05:44:50|17770.58|17650.58|17770.58|17650.58|17771.07|17651.07|17769.28|17649.28|10
1622007900000|2021-05-26 05:45:00|17770.87|17650.87|17772.63|17652.63|17773.96|17653.96|17770.87|17650.87|10
1622070050000|2021-05-26 23:00:50|17825.56|17705.56|17823.07|17703.07|17825.64|17705.64|17823.07|17703.07|10
1622007910000|2021-05-26 05:45:10|17772.38|17652.38|17769.11|17649.11|17772.38|17652.38|17769.11|17649.11|10
1622007920000|2021-05-26 05:45:20|17769.14|17649.14|17761.66|17641.66|17769.14|17649.14|17761.66|17641.66|10
1622070060000|2021-05-26 23:01:00|17823.67|17703.67|17825.33|17705.33|17825.97|17705.97|17823.15|17703.15|9
1622007930000|2021-05-26 05:45:30|17761.52|17641.52|17752.35|17632.35|17761.52|17641.52|17751.39|17631.39|10
1622007940000|2021-05-26 05:45:40|17750.03|17630.03|17747.19|17627.19|17750.03|17630.03|17747.14|17627.14|10
1622070070000|2021-05-26 23:01:10|17825.87|17705.87|17829.06|17709.06|17830.39|17710.39|17825.87|17705.87|10
1622007950000|2021-05-26 05:45:50|17744.95|17624.95|17739.55|17619.55|17744.95|17624.95|17739.55|17619.55|10
1622007960000|2021-05-26 05:46:00|17739.41|17619.41|17728.57|17608.57|17739.41|17619.41|17728.57|17608.57|10
1622070080000|2021-05-26 23:01:20|17828.61|17708.61|17829.51|17709.51|17829.51|17709.51|17827.3|17707.3|10
1622007970000|2021-05-26 05:46:10|17725.59|17605.59|17717.89|17597.89|17725.59|17605.59|17717.89|17597.89|10
1622007980000|2021-05-26 05:46:20|17717.73|17597.73|17705.88|17585.88|17717.73|17597.73|17705.88|17585.88|10
1622070090000|2021-05-26 23:01:30|17829.43|17709.43|17832.21|17712.21|17832.21|17712.21|17829.43|17709.43|10
1622007990000|2021-05-26 05:46:30|17705.87|17585.87|17692.29|17572.29|17705.87|17585.87|17692.29|17572.29|10
1622008000000|2021-05-26 05:46:40|17691.7|17571.7|17687.43|17567.43|17691.7|17571.7|17687.3|17567.3|10
1622070100000|2021-05-26 23:01:40|17832.04|17712.04|17828.65|17708.65|17832.68|17712.68|17828.29|17708.29|10
1622008010000|2021-05-26 05:46:50|17687.25|17567.25|17685.69|17565.69|17688.16|17568.16|17685.69|17565.69|9
1622008020000|2021-05-26 05:47:00|17685.71|17565.71|17684.53|17564.53|17686.23|17566.23|17684.53|17564.53|9
1622070110000|2021-05-26 23:01:50|17829.92|17709.92|17825.98|17705.98|17829.92|17709.92|17825.53|17705.53|10
1622008030000|2021-05-26 05:47:10|17684.23|17564.23|17680.98|17560.98|17684.83|17564.83|17679.86|17559.86|9
1622008040000|2021-05-26 05:47:20|17680.19|17560.19|17674.98|17554.98|17680.54|17560.54|17674.98|17554.98|10
1622070120000|2021-05-26 23:02:00|17826.01|17706.01|17822.36|17702.36|17826.01|17706.01|17822.36|17702.36|10
1622008050000|2021-05-26 05:47:30|17676.03|17556.03|17672.58|17552.58|17676.03|17556.03|17672.58|17552.58|10
1622008060000|2021-05-26 05:47:40|17672.59|17552.59|17681.41|17561.41|17681.41|17561.41|17672.59|17552.59|10
1622070130000|2021-05-26 23:02:10|17821.6|17701.6|17812.68|17692.68|17821.6|17701.6|17812.68|17692.68|10
1622008070000|2021-05-26 05:47:50|17680.91|17560.91|17686.46|17566.46|17686.46|17566.46|17680.91|17560.91|10
1622008080000|2021-05-26 05:48:00|17686.16|17566.16|17694.01|17574.01|17694.14|17574.14|17686.16|17566.16|10
1622070140000|2021-05-26 23:02:20|17811.5|17691.5|17803.81|17683.81|17811.5|17691.5|17803.81|17683.81|10
1622008090000|2021-05-26 05:48:10|17695.81|17575.81|17703.83|17583.83|17703.83|17583.83|17695.65|17575.65|10
1622070150000|2021-05-26 23:02:30|17803.66|17683.66|17798.96|17678.96|17803.66|17683.66|17798.96|17678.96|10
1622008100000|2021-05-26 05:48:20|17704.19|17584.19|17709.12|17589.12|17709.35|17589.35|17704.19|17584.19|10
1622008110000|2021-05-26 05:48:30|17709.17|17589.17|17708.75|17588.75|17711.54|17591.54|17708.75|17588.75|9
1622070160000|2021-05-26 23:02:40|17797.82|17677.82|17795.39|17675.39|17799.15|17679.15|17795.39|17675.39|10
1622008120000|2021-05-26 05:48:40|17708.43|17588.43|17708.94|17588.94|17709.49|17589.49|17707.94|17587.94|10
1622008130000|2021-05-26 05:48:50|17709.29|17589.29|17712.12|17592.12|17712.75|17592.75|17709.29|17589.29|10
1622070170000|2021-05-26 23:02:50|17793.23|17673.23|17793.08|17673.08|17794.09|17674.09|17790.17|17670.17|10
1622008140000|2021-05-26 05:49:00|17712.1|17592.1|17708.57|17588.57|17712.87|17592.87|17708.57|17588.57|10
1622008150000|2021-05-26 05:49:10|17707.65|17587.65|17704.54|17584.54|17707.75|17587.75|17704.54|17584.54|10
1622070180000|2021-05-26 23:03:00|17792.93|17672.93|17787.42|17667.42|17793.82|17673.82|17787.31|17667.31|10
1622008160000|2021-05-26 05:49:20|17704.31|17584.31|17702.5|17582.5|17704.31|17584.31|17702.46|17582.46|10
1622008170000|2021-05-26 05:49:30|17703.38|17583.38|17695.54|17575.54|17703.38|17583.38|17695.54|17575.54|10
1622070190000|2021-05-26 23:03:10|17787.13|17667.13|17776.62|17656.62|17787.13|17667.13|17776.29|17656.29|10
1622008180000|2021-05-26 05:49:40|17694.05|17574.05|17691.18|17571.18|17694.05|17574.05|17690.94|17570.94|10
1622070200000|2021-05-26 23:03:20|17775.66|17655.66|17754.42|17634.42|17775.66|17655.66|17754.42|17634.42|10
1622008190000|2021-05-26 05:49:50|17691.22|17571.22|17677.66|17557.66|17691.22|17571.22|17677.66|17557.66|10
1622008200000|2021-05-26 05:50:00|17676.45|17556.45|17677.84|17557.84|17677.84|17557.84|17674.86|17554.86|10
1622070210000|2021-05-26 23:03:30|17753.98|17633.98|17751.97|17631.97|17753.98|17633.98|17749.66|17629.66|10
1622008210000|2021-05-26 05:50:10|17678.65|17558.65|17680.08|17560.08|17680.56|17560.56|17678.44|17558.44|9
1622070220000|2021-05-26 23:03:40|17750.22|17630.22|17743.23|17623.23|17750.22|17630.22|17743.23|17623.23|10
1622008220000|2021-05-26 05:50:20|17679.45|17559.45|17671.92|17551.92|17679.45|17559.45|17671.92|17551.92|10
1622008230000|2021-05-26 05:50:30|17669.75|17549.75|17667.17|17547.17|17670.17|17550.17|17666.92|17546.92|10
1622070230000|2021-05-26 23:03:50|17740.6|17620.6|17731.43|17611.43|17740.6|17620.6|17731.43|17611.43|10
1622008240000|2021-05-26 05:50:40|17665.95|17545.95|17661.41|17541.41|17665.95|17545.95|17661.41|17541.41|10
1622070240000|2021-05-26 23:04:00|17729.38|17609.38|17732.56|17612.56|17733.25|17613.25|17728.73|17608.73|10
1622008250000|2021-05-26 05:50:50|17661.2|17541.2|17661.15|17541.15|17662.15|17542.15|17659.66|17539.66|10
1622070250000|2021-05-26 23:04:10|17731.91|17611.91|17739.76|17619.76|17739.76|17619.76|17731.91|17611.91|10
1622008260000|2021-05-26 05:51:00|17662.26|17542.26|17663.75|17543.75|17663.75|17543.75|17661.22|17541.22|10
1622070260000|2021-05-26 23:04:20|17740.85|17620.85|17751.13|17631.13|17751.13|17631.13|17740.85|17620.85|10
1622008270000|2021-05-26 05:51:10|17664.14|17544.14|17663.81|17543.81|17664.45|17544.45|17662.8|17542.8|10
1622070270000|2021-05-26 23:04:30|17751.39|17631.39|17751.65|17631.65|17753.25|17633.25|17751.06|17631.06|10
1622008280000|2021-05-26 05:51:20|17664.24|17544.24|17667.42|17547.42|17667.42|17547.42|17664.15|17544.15|10
1622070280000|2021-05-26 23:04:40|17751.88|17631.88|17754.25|17634.25|17754.25|17634.25|17751.88|17631.88|10
1622070290000|2021-05-26 23:04:50|17755.06|17635.06|17751.81|17631.81|17755.06|17635.06|17751.59|17631.59|10
1622008290000|2021-05-26 05:51:30|17667.37|17547.37|17685.72|17565.72|17685.72|17565.72|17667.37|17547.37|10
1622070300000|2021-05-26 23:05:00|17751.36|17631.36|17747.59|17627.59|17751.36|17631.36|17747.59|17627.59|10
1622008300000|2021-05-26 05:51:40|17687.86|17567.86|17694.46|17574.46|17694.46|17574.46|17687.86|17567.86|10
1622070310000|2021-05-26 23:05:10|17747.07|17627.07|17725.18|17605.18|17747.07|17627.07|17725.18|17605.18|10
1622008310000|2021-05-26 05:51:50|17693.96|17573.96|17700.91|17580.91|17701.8|17581.8|17693.96|17573.96|10
1622070320000|2021-05-26 23:05:20|17724.38|17604.38|17722.91|17602.91|17724.38|17604.38|17720.87|17600.87|10
1622008320000|2021-05-26 05:52:00|17701.67|17581.67|17702.19|17582.19|17705.56|17585.56|17701.67|17581.67|10
1622070330000|2021-05-26 23:05:30|17724.26|17604.26|17729.37|17609.37|17729.48|17609.48|17724.26|17604.26|10
1622008330000|2021-05-26 05:52:10|17702.24|17582.24|17706.72|17586.72|17706.72|17586.72|17701.64|17581.64|10
1622070340000|2021-05-26 23:05:40|17730.15|17610.15|17734.66|17614.66|17734.8|17614.8|17730.03|17610.03|10
1622008340000|2021-05-26 05:52:20|17708.13|17588.13|17713.47|17593.47|17713.47|17593.47|17707.59|17587.59|10
1622070350000|2021-05-26 23:05:50|17734.51|17614.51|17741.29|17621.29|17741.29|17621.29|17734.51|17614.51|10
1622008350000|2021-05-26 05:52:30|17713.14|17593.14|17719.27|17599.27|17719.27|17599.27|17713.14|17593.14|10
1622070360000|2021-05-26 23:06:00|17741.81|17621.81|17755.4|17635.4|17755.4|17635.4|17741.81|17621.81|10
1622008360000|2021-05-26 05:52:40|17718.36|17598.36|17719.36|17599.36|17720.19|17600.19|17717.89|17597.89|10
1622008370000|2021-05-26 05:52:50|17719.79|17599.79|17724.56|17604.56|17724.56|17604.56|17719.57|17599.57|10
1622070370000|2021-05-26 23:06:10|17756.83|17636.83|17766.06|17646.06|17766.06|17646.06|17756.83|17636.83|10
1622008380000|2021-05-26 05:53:00|17723.1|17603.1|17723.11|17603.11|17726.32|17606.32|17723.1|17603.1|10
1622008390000|2021-05-26 05:53:10|17724.26|17604.26|17726.91|17606.91|17727.17|17607.17|17723.7|17603.7|10
1622070380000|2021-05-26 23:06:20|17768.44|17648.44|17770.88|17650.88|17770.88|17650.88|17768.44|17648.44|10
1622008400000|2021-05-26 05:53:20|17726.96|17606.96|17727.84|17607.84|17727.9|17607.9|17726.38|17606.38|10
1622070390000|2021-05-26 23:06:30|17771.69|17651.69|17776.77|17656.77|17776.77|17656.77|17771.69|17651.69|10
1622008410000|2021-05-26 05:53:30|17728.97|17608.97|17727.49|17607.49|17729.9|17609.9|17727.49|17607.49|10
1622008420000|2021-05-26 05:53:40|17727.02|17607.02|17726.93|17606.93|17728.17|17608.17|17726.22|17606.22|10
1622070400000|2021-05-26 23:06:40|17778.96|17658.96|17781.42|17661.42|17781.42|17661.42|17778.12|17658.12|10
1622008430000|2021-05-26 05:53:50|17726.09|17606.09|17724.18|17604.18|17727.14|17607.14|17723.53|17603.53|10
1622070410000|2021-05-26 23:06:50|17781.61|17661.61|17775.64|17655.64|17781.72|17661.72|17775.64|17655.64|10
1622008440000|2021-05-26 05:54:00|17724.34|17604.34|17727.11|17607.11|17727.11|17607.11|17724.34|17604.34|10
1622070420000|2021-05-26 23:07:00|17773.43|17653.43|17769.8|17649.8|17773.43|17653.43|17769.24|17649.24|10
1622008450000|2021-05-26 05:54:10|17726.84|17606.84|17728.3|17608.3|17728.94|17608.94|17726.84|17606.84|10
1622008460000|2021-05-26 05:54:20|17727.81|17607.81|17730.53|17610.53|17730.53|17610.53|17727.72|17607.72|10
1622070430000|2021-05-26 23:07:10|17769.81|17649.81|17773.03|17653.03|17773.03|17653.03|17767.64|17647.64|9
1622008470000|2021-05-26 05:54:30|17730.45|17610.45|17729.54|17609.54|17730.7|17610.7|17728.95|17608.95|10
1622008480000|2021-05-26 05:54:40|17730.75|17610.75|17732.07|17612.07|17733.52|17613.52|17730.75|17610.75|10
1622070440000|2021-05-26 23:07:20|17773.06|17653.06|17787.33|17667.33|17787.33|17667.33|17773.06|17653.06|10
1622008490000|2021-05-26 05:54:50|17733.2|17613.2|17732.56|17612.56|17734.83|17614.83|17732.56|17612.56|9
1622008500000|2021-05-26 05:55:00|17732.36|17612.36|17723.15|17603.15|17732.6|17612.6|17723.15|17603.15|10
1622070450000|2021-05-26 23:07:30|17787.76|17667.76|17793.75|17673.75|17793.75|17673.75|17787.76|17667.76|10
1622008510000|2021-05-26 05:55:10|17719.88|17599.88|17710.93|17590.93|17719.88|17599.88|17710.93|17590.93|10
1622070460000|2021-05-26 23:07:40|17794.03|17674.03|17796.18|17676.18|17796.18|17676.18|17793.9|17673.9|10
1622008520000|2021-05-26 05:55:20|17710.4|17590.4|17709.73|17589.73|17710.4|17590.4|17708.91|17588.91|10
1622008530000|2021-05-26 05:55:30|17709.74|17589.74|17703.8|17583.8|17709.74|17589.74|17703.8|17583.8|10
1622070470000|2021-05-26 23:07:50|17798.22|17678.22|17807.22|17687.22|17807.22|17687.22|17798.22|17678.22|10
1622008540000|2021-05-26 05:55:40|17701.8|17581.8|17684.75|17564.75|17701.8|17581.8|17684.75|17564.75|10
1622008550000|2021-05-26 05:55:50|17683.71|17563.71|17675.47|17555.47|17683.71|17563.71|17675.47|17555.47|10
1622070480000|2021-05-26 23:08:00|17807.73|17687.73|17811.64|17691.64|17812.64|17692.64|17807.73|17687.73|10
1622008560000|2021-05-26 05:56:00|17673.01|17553.01|17660.78|17540.78|17673.01|17553.01|17660.78|17540.78|10
1622008570000|2021-05-26 05:56:10|17660.48|17540.48|17651.82|17531.82|17660.48|17540.48|17651.82|17531.82|10
1622070490000|2021-05-26 23:08:10|17811.32|17691.32|17810.34|17690.34|17814.52|17694.52|17807.84|17687.84|10
1622008580000|2021-05-26 05:56:20|17647.57|17527.57|17634.11|17514.11|17647.85|17527.85|17634.11|17514.11|10
1622008590000|2021-05-26 05:56:30|17633.43|17513.43|17634.16|17514.16|17634.36|17514.36|17632.06|17512.06|10
1622070500000|2021-05-26 23:08:20|17809.26|17689.26|17810.37|17690.37|17810.37|17690.37|17807.41|17687.41|10
1622008600000|2021-05-26 05:56:40|17634.58|17514.58|17636.38|17516.38|17638.03|17518.03|17634.58|17514.58|10
1622070510000|2021-05-26 23:08:30|17811.41|17691.41|17823.56|17703.56|17823.56|17703.56|17811.41|17691.41|10
1622008610000|2021-05-26 05:56:50|17635.17|17515.17|17636.39|17516.39|17636.75|17516.75|17635.17|17515.17|10
1622008620000|2021-05-26 05:57:00|17636.32|17516.32|17639.62|17519.62|17639.62|17519.62|17634.82|17514.82|10
1622070520000|2021-05-26 23:08:40|17822.78|17702.78|17824.69|17704.69|17824.98|17704.98|17822.75|17702.75|10
1622008630000|2021-05-26 05:57:10|17640.59|17520.59|17633.97|17513.97|17641.67|17521.67|17633.97|17513.97|10
1622008640000|2021-05-26 05:57:20|17633.95|17513.95|17622.92|17502.92|17633.95|17513.95|17622.92|17502.92|10
1622070530000|2021-05-26 23:08:50|17825.89|17705.89|17833.34|17713.34|17834.47|17714.47|17825.89|17705.89|10
1622008650000|2021-05-26 05:57:30|17619.94|17499.94|17615.03|17495.03|17620.76|17500.76|17615.03|17495.03|10
1622070540000|2021-05-26 23:09:00|17831.4|17711.4|17831.67|17711.67|17834.28|17714.28|17831.4|17711.4|10
1622008660000|2021-05-26 05:57:40|17615.24|17495.24|17606.81|17486.81|17615.24|17495.24|17606.81|17486.81|10
1622008670000|2021-05-26 05:57:50|17604.93|17484.93|17603.31|17483.31|17604.93|17484.93|17602.67|17482.67|10
1622070550000|2021-05-26 23:09:10|17831.3|17711.3|17833.22|17713.22|17833.77|17713.77|17831.3|17711.3|10
1622008680000|2021-05-26 05:58:00|17602.77|17482.77|17602.06|17482.06|17602.77|17482.77|17601.61|17481.61|10
1622008690000|2021-05-26 05:58:10|17601.01|17481.01|17603.19|17483.19|17604.09|17484.09|17601.01|17481.01|9
1622070560000|2021-05-26 23:09:20|17832.85|17712.85|17841.34|17721.34|17841.34|17721.34|17832.85|17712.85|10
1622008700000|2021-05-26 05:58:20|17604.63|17484.63|17608.89|17488.89|17608.89|17488.89|17604.63|17484.63|10
1622070570000|2021-05-26 23:09:30|17842.58|17722.58|17846.86|17726.86|17846.86|17726.86|17842.44|17722.44|10
1622008710000|2021-05-26 05:58:30|17608.76|17488.76|17603.5|17483.5|17608.77|17488.77|17603.5|17483.5|10
1622008720000|2021-05-26 05:58:40|17603.18|17483.18|17601.25|17481.25|17604.72|17484.72|17601.25|17481.25|10
1622070580000|2021-05-26 23:09:40|17848.06|17728.06|17849.2|17729.2|17851.8|17731.8|17848.06|17728.06|10
1622008730000|2021-05-26 05:58:50|17600.67|17480.67|17600.27|17480.27|17600.67|17480.67|17599.2|17479.2|10
1622008740000|2021-05-26 05:59:00|17599.6|17479.6|17586.8|17466.8|17599.6|17479.6|17586.8|17466.8|10
1622070590000|2021-05-26 23:09:50|17849.23|17729.23|17849.36|17729.36|17849.36|17729.36|17847.87|17727.87|10
1622008750000|2021-05-26 05:59:10|17586.36|17466.36|17581.94|17461.94|17586.83|17466.83|17581.94|17461.94|9
1622070600000|2021-05-26 23:10:00|17849.66|17729.66|17854.06|17734.06|17855.03|17735.03|17849.66|17729.66|10
1622008760000|2021-05-26 05:59:20|17582.15|17462.15|17579.66|17459.66|17582.15|17462.15|17578.35|17458.35|10
1622008770000|2021-05-26 05:59:30|17579.99|17459.99|17578.45|17458.45|17579.99|17459.99|17577.25|17457.25|9
1622070610000|2021-05-26 23:10:10|17853.26|17733.26|17847.22|17727.22|17854.53|17734.53|17847.22|17727.22|10
1622008780000|2021-05-26 05:59:40|17579.54|17459.54|17588.09|17468.09|17589.05|17469.05|17579.54|17459.54|10
1622008790000|2021-05-26 05:59:50|17588.9|17468.9|17590.96|17470.96|17591.38|17471.38|17588.9|17468.9|10
1622070620000|2021-05-26 23:10:20|17847.25|17727.25|17845.67|17725.67|17847.25|17727.25|17842.65|17722.65|10
1622008800000|2021-05-26 06:00:00|17591.87|17471.87|17600.3|17480.3|17600.49|17480.49|17591.85|17471.85|10
1622070630000|2021-05-26 23:10:30|17844.58|17724.58|17848.18|17728.18|17848.18|17728.18|17843.61|17723.61|10
1622008810000|2021-05-26 06:00:10|17601.65|17481.65|17610.38|17490.38|17611.09|17491.09|17601.65|17481.65|10
1622008820000|2021-05-26 06:00:20|17611.54|17491.54|17615.34|17495.34|17616.16|17496.16|17611.54|17491.54|10
1622070640000|2021-05-26 23:10:40|17848.11|17728.11|17847.91|17727.91|17849.44|17729.44|17847.91|17727.91|10
1622008830000|2021-05-26 06:00:30|17615.22|17495.22|17616.99|17496.99|17619.14|17499.14|17615.22|17495.22|10
1622008840000|2021-05-26 06:00:40|17618.09|17498.09|17614.8|17494.8|17618.79|17498.79|17613.94|17493.94|10
1622070650000|2021-05-26 23:10:50|17847.4|17727.4|17845.12|17725.12|17847.57|17727.57|17845.12|17725.12|10
1622008850000|2021-05-26 06:00:50|17614.26|17494.26|17612.33|17492.33|17614.37|17494.37|17612.33|17492.33|10
1622008860000|2021-05-26 06:01:00|17611.27|17491.27|17601.77|17481.77|17611.42|17491.42|17601.77|17481.77|9
1622070660000|2021-05-26 23:11:00|17845.41|17725.41|17848.92|17728.92|17848.92|17728.92|17844.61|17724.61|10
1622070670000|2021-05-26 23:11:10|17850.08|17730.08|17850.54|17730.54|17851.4|17731.4|17849.86|17729.86|10
1622070680000|2021-05-26 23:11:20|17851.11|17731.11|17852.19|17732.19|17852.19|17732.19|17849.59|17729.59|10
1622070690000|2021-05-26 23:11:30|17853.01|17733.01|17853.94|17733.94|17853.94|17733.94|17850.24|17730.24|10
1622008870000|2021-05-26 06:01:10|17598.97|17478.97|17591.72|17471.72|17598.97|17478.97|17591.15|17471.15|10
1622008880000|2021-05-26 06:01:20|17594.23|17474.23|17587.8|17467.8|17594.76|17474.76|17587.8|17467.8|10
1622070700000|2021-05-26 23:11:40|17854.85|17734.85|17849.5|17729.5|17854.96|17734.96|17849.5|17729.5|10
1622008890000|2021-05-26 06:01:30|17584.91|17464.91|17580.5|17460.5|17584.91|17464.91|17580.5|17460.5|10
1622008900000|2021-05-26 06:01:40|17580.3|17460.3|17576.58|17456.58|17580.48|17460.48|17576.52|17456.52|10
1622070710000|2021-05-26 23:11:50|17848.77|17728.77|17841.44|17721.44|17848.77|17728.77|17841.44|17721.44|10
1622008910000|2021-05-26 06:01:50|17576.08|17456.08|17574.89|17454.89|17576.08|17456.08|17573.08|17453.08|10
1622070720000|2021-05-26 23:12:00|17840.96|17720.96|17832.58|17712.58|17840.96|17720.96|17832.58|17712.58|10
1622008920000|2021-05-26 06:02:00|17574.98|17454.98|17580.62|17460.62|17580.62|17460.62|17574.61|17454.61|10
1622008930000|2021-05-26 06:02:10|17581.23|17461.23|17584.93|17464.93|17584.93|17464.93|17581.23|17461.23|10
1622070730000|2021-05-26 23:12:10|17832.92|17712.92|17820.5|17700.5|17832.92|17712.92|17819.94|17699.94|10
1622008940000|2021-05-26 06:02:20|17586.34|17466.34|17595.6|17475.6|17595.6|17475.6|17586.34|17466.34|10
1622008950000|2021-05-26 06:02:30|17597.31|17477.31|17603.94|17483.94|17604.21|17484.21|17597.31|17477.31|10
1622070740000|2021-05-26 23:12:20|17819.86|17699.86|17810.49|17690.49|17819.86|17699.86|17810.49|17690.49|10
1622008960000|2021-05-26 06:02:40|17603.28|17483.28|17612.77|17492.77|17613.58|17493.58|17603.28|17483.28|10
1622008970000|2021-05-26 06:02:50|17612.71|17492.71|17614.94|17494.94|17614.94|17494.94|17612.71|17492.71|10
1622070750000|2021-05-26 23:12:30|17811.92|17691.92|17806.99|17686.99|17811.92|17691.92|17806.99|17686.99|10
1622008980000|2021-05-26 06:03:00|17614.93|17494.93|17616.73|17496.73|17616.73|17496.73|17614.8|17494.8|10
1622008990000|2021-05-26 06:03:10|17616.86|17496.86|17620.4|17500.4|17620.4|17500.4|17616.86|17496.86|9
1622070760000|2021-05-26 23:12:40|17806.91|17686.91|17805.41|17685.41|17807.83|17687.83|17804.48|17684.48|10
1622009000000|2021-05-26 06:03:20|17620.78|17500.78|17634.03|17514.03|17634.03|17514.03|17620.78|17500.78|10
1622070770000|2021-05-26 23:12:50|17805.89|17685.89|17805.59|17685.59|17806.7|17686.7|17805.39|17685.39|10
1622009010000|2021-05-26 06:03:30|17635.85|17515.85|17651.07|17531.07|17651.07|17531.07|17635.85|17515.85|10
1622009020000|2021-05-26 06:03:40|17655.46|17535.46|17659.29|17539.29|17659.89|17539.89|17655.46|17535.46|10
1622070780000|2021-05-26 23:13:00|17806.65|17686.65|17801.66|17681.66|17806.65|17686.65|17801.57|17681.57|10
1622009030000|2021-05-26 06:03:50|17661.09|17541.09|17664.78|17544.78|17664.78|17544.78|17661.09|17541.09|10
1622009040000|2021-05-26 06:04:00|17664.79|17544.79|17660.8|17540.8|17665.1|17545.1|17660.75|17540.75|10
1622070790000|2021-05-26 23:13:10|17801.82|17681.82|17799.88|17679.88|17801.86|17681.86|17799.88|17679.88|10
1622009050000|2021-05-26 06:04:10|17661.36|17541.36|17666.74|17546.74|17666.74|17546.74|17661.11|17541.11|10
1622009060000|2021-05-26 06:04:20|17666.45|17546.45|17668.59|17548.59|17668.59|17548.59|17664.91|17544.91|10
1622070800000|2021-05-26 23:13:20|17799.64|17679.64|17792.23|17672.23|17799.64|17679.64|17792.23|17672.23|10
1622009070000|2021-05-26 06:04:30|17668.95|17548.95|17667.37|17547.37|17669.83|17549.83|17667.37|17547.37|10
1622009080000|2021-05-26 06:04:40|17666.86|17546.86|17665.9|17545.9|17666.86|17546.86|17665.59|17545.59|10
1622070810000|2021-05-26 23:13:30|17791.36|17671.36|17779.71|17659.71|17791.36|17671.36|17779.71|17659.71|10
1622009090000|2021-05-26 06:04:50|17666.57|17546.57|17671.99|17551.99|17671.99|17551.99|17666.57|17546.57|10
1622009100000|2021-05-26 06:05:00|17672.43|17552.43|17673.33|17553.33|17673.33|17553.33|17671.51|17551.51|10
1622070820000|2021-05-26 23:13:40|17780.55|17660.55|17776.08|17656.08|17782.45|17662.45|17776.08|17656.08|10
1622009110000|2021-05-26 06:05:10|17674.4|17554.4|17675.24|17555.24|17675.36|17555.36|17674.16|17554.16|10
1622009120000|2021-05-26 06:05:20|17675.29|17555.29|17679.11|17559.11|17679.11|17559.11|17675.29|17555.29|10
1622070830000|2021-05-26 23:13:50|17776.27|17656.27|17777.39|17657.39|17777.94|17657.94|17776.26|17656.26|10
1622009130000|2021-05-26 06:05:30|17679.32|17559.32|17680.12|17560.12|17680.63|17560.63|17678.94|17558.94|10
1622009140000|2021-05-26 06:05:40|17682.04|17562.04|17682.17|17562.17|17682.17|17562.17|17680.8|17560.8|10
1622070840000|2021-05-26 23:14:00|17777.24|17657.24|17778.4|17658.4|17778.66|17658.66|17777.24|17657.24|10
1622009150000|2021-05-26 06:05:50|17683.3|17563.3|17683.96|17563.96|17683.96|17563.96|17682.17|17562.17|10
1622009160000|2021-05-26 06:06:00|17684.44|17564.44|17685.77|17565.77|17686.67|17566.67|17683.73|17563.73|10
1622070850000|2021-05-26 23:14:10|17779.85|17659.85|17779.49|17659.49|17780.09|17660.09|17779.02|17659.02|10
1622009170000|2021-05-26 06:06:10|17686.1|17566.1|17684.44|17564.44|17686.1|17566.1|17684.44|17564.44|10
1622009180000|2021-05-26 06:06:20|17684.39|17564.39|17689.31|17569.31|17689.31|17569.31|17684.39|17564.39|10
1622070860000|2021-05-26 23:14:20|17779.73|17659.73|17780.81|17660.81|17781.07|17661.07|17779.73|17659.73|9
1622009190000|2021-05-26 06:06:30|17689.37|17569.37|17685.8|17565.8|17689.46|17569.46|17685.8|17565.8|10
1622009200000|2021-05-26 06:06:40|17685.76|17565.76|17684.7|17564.7|17686.54|17566.54|17684.02|17564.02|10
1622070870000|2021-05-26 23:14:30|17781.2|17661.2|17783.24|17663.24|17783.24|17663.24|17781.1|17661.1|10
1622009210000|2021-05-26 06:06:50|17684.23|17564.23|17687.6|17567.6|17687.6|17567.6|17684.23|17564.23|10
1622009220000|2021-05-26 06:07:00|17687.84|17567.84|17689.68|17569.68|17689.73|17569.73|17687.23|17567.23|10
1622070880000|2021-05-26 23:14:40|17783.84|17663.84|17799.3|17679.3|17799.3|17679.3|17783.84|17663.84|10
1622009230000|2021-05-26 06:07:10|17690.49|17570.49|17691.01|17571.01|17691.87|17571.87|17689.91|17569.91|10
1622009240000|2021-05-26 06:07:20|17691.71|17571.71|17695.62|17575.62|17695.62|17575.62|17691.61|17571.61|9
1622070890000|2021-05-26 23:14:50|17800.36|17680.36|17807.95|17687.95|17807.95|17687.95|17800.36|17680.36|10
1622009250000|2021-05-26 06:07:30|17695.95|17575.95|17694.14|17574.14|17695.95|17575.95|17692.71|17572.71|10
1622009260000|2021-05-26 06:07:40|17696.65|17576.65|17697.99|17577.99|17700.74|17580.74|17696.65|17576.65|10
1622070900000|2021-05-26 23:15:00|17807.23|17687.23|17815.44|17695.44|17815.44|17695.44|17806.26|17686.26|10
1622009270000|2021-05-26 06:07:50|17697.71|17577.71|17697.34|17577.34|17699.59|17579.59|17697.34|17577.34|10
1622009280000|2021-05-26 06:08:00|17697.77|17577.77|17703.28|17583.28|17703.28|17583.28|17697.77|17577.77|10
1622070910000|2021-05-26 23:15:10|17815.52|17695.52|17807.06|17687.06|17815.57|17695.57|17806.98|17686.98|10
1622009290000|2021-05-26 06:08:10|17703.8|17583.8|17712.44|17592.44|17712.78|17592.78|17703.8|17583.8|10
1622070920000|2021-05-26 23:15:20|17806.85|17686.85|17792.58|17672.58|17806.85|17686.85|17792.58|17672.58|10
1622009300000|2021-05-26 06:08:20|17713.79|17593.79|17717.3|17597.3|17718.7|17598.7|17713.79|17593.79|9
1622009310000|2021-05-26 06:08:30|17717.12|17597.12|17722.31|17602.31|17722.33|17602.33|17717.12|17597.12|10
1622070930000|2021-05-26 23:15:30|17791.94|17671.94|17789.07|17669.07|17791.94|17671.94|17789.07|17669.07|10
1622009320000|2021-05-26 06:08:40|17721.95|17601.95|17728.16|17608.16|17728.16|17608.16|17721.95|17601.95|10
1622009330000|2021-05-26 06:08:50|17728.12|17608.12|17730.84|17610.84|17730.84|17610.84|17727.8|17607.8|10
1622070940000|2021-05-26 23:15:40|17789.01|17669.01|17793.33|17673.33|17793.45|17673.45|17788.88|17668.88|10
1622009340000|2021-05-26 06:09:00|17730.91|17610.91|17729.59|17609.59|17733.76|17613.76|17729.59|17609.59|10
1622009350000|2021-05-26 06:09:10|17728.03|17608.03|17725.31|17605.31|17728.03|17608.03|17724.83|17604.83|10
1622070950000|2021-05-26 23:15:50|17791.94|17671.94|17791.16|17671.16|17792.27|17672.27|17791.16|17671.16|10
1622009360000|2021-05-26 06:09:20|17725.27|17605.27|17726.58|17606.58|17726.71|17606.71|17725.27|17605.27|10
1622070960000|2021-05-26 23:16:00|17790.25|17670.25|17784.39|17664.39|17790.25|17670.25|17784.38|17664.38|10
1622009370000|2021-05-26 06:09:30|17727.4|17607.4|17726.69|17606.69|17727.4|17607.4|17725.72|17605.72|10
1622070970000|2021-05-26 23:16:10|17784.6|17664.6|17786.16|17666.16|17786.16|17666.16|17783.52|17663.52|10
1622009380000|2021-05-26 06:09:40|17726.91|17606.91|17727.33|17607.33|17730.21|17610.21|17726.89|17606.89|10
1622009390000|2021-05-26 06:09:50|17727.42|17607.42|17729.46|17609.46|17730.23|17610.23|17727.42|17607.42|10
1622070980000|2021-05-26 23:16:20|17786.83|17666.83|17788.98|17668.98|17788.98|17668.98|17786.83|17666.83|9
1622009400000|2021-05-26 06:10:00|17728.55|17608.55|17726.17|17606.17|17728.55|17608.55|17726.09|17606.09|10
1622009410000|2021-05-26 06:10:10|17726.82|17606.82|17735.9|17615.9|17735.9|17615.9|17726.82|17606.82|10
1622070990000|2021-05-26 23:16:30|17789.01|17669.01|17791.75|17671.75|17791.75|17671.75|17789.01|17669.01|10
1622009420000|2021-05-26 06:10:20|17737.47|17617.47|17739.38|17619.38|17739.38|17619.38|17736.67|17616.67|10
1622009430000|2021-05-26 06:10:30|17739.69|17619.69|17740.36|17620.36|17741.35|17621.35|17739.69|17619.69|10
1622071000000|2021-05-26 23:16:40|17790.98|17670.98|17786.81|17666.81|17791.55|17671.55|17786.81|17666.81|10
1622009440000|2021-05-26 06:10:40|17740.91|17620.91|17744.21|17624.21|17744.21|17624.21|17740.91|17620.91|10
1622009450000|2021-05-26 06:10:50|17744.15|17624.15|17745.75|17625.75|17745.75|17625.75|17743.93|17623.93|10
1622071010000|2021-05-26 23:16:50|17785.97|17665.97|17784.67|17664.67|17787.13|17667.13|17784.67|17664.67|10
1622009460000|2021-05-26 06:11:00|17745.48|17625.48|17746.21|17626.21|17747.15|17627.15|17745.48|17625.48|10
1622009470000|2021-05-26 06:11:10|17746.71|17626.71|17756.7|17636.7|17756.91|17636.91|17746.71|17626.71|10
1622071020000|2021-05-26 23:17:00|17785.03|17665.03|17789.18|17669.18|17789.35|17669.35|17785.03|17665.03|10
1622009480000|2021-05-26 06:11:20|17756.67|17636.67|17761.15|17641.15|17761.91|17641.91|17756.67|17636.67|10
1622009490000|2021-05-26 06:11:30|17761.73|17641.73|17769.71|17649.71|17769.71|17649.71|17760.47|17640.47|10
1622071030000|2021-05-26 23:17:10|17789.53|17669.53|17789.19|17669.19|17791.17|17671.17|17789.19|17669.19|10
1622009500000|2021-05-26 06:11:40|17770.28|17650.28|17771.59|17651.59|17772.91|17652.91|17770.13|17650.13|10
1622009510000|2021-05-26 06:11:50|17773.28|17653.28|17778.58|17658.58|17778.58|17658.58|17773.28|17653.28|10
1622071040000|2021-05-26 23:17:20|17789.65|17669.65|17787.41|17667.41|17790.64|17670.64|17787.39|17667.39|10
1622009520000|2021-05-26 06:12:00|17779.56|17659.56|17782.22|17662.22|17782.22|17662.22|17777.64|17657.64|10
1622009530000|2021-05-26 06:12:10|17783.63|17663.63|17784.58|17664.58|17784.58|17664.58|17783.03|17663.03|10
1622071050000|2021-05-26 23:17:30|17787.75|17667.75|17785.2|17665.2|17787.75|17667.75|17785.2|17665.2|10
1622009540000|2021-05-26 06:12:20|17785.43|17665.43|17789.01|17669.01|17789.01|17669.01|17784.38|17664.38|10
1622071060000|2021-05-26 23:17:40|17784.19|17664.19|17782.47|17662.47|17784.19|17664.19|17782.23|17662.23|10
1622009550000|2021-05-26 06:12:30|17789.42|17669.42|17788.3|17668.3|17791.4|17671.4|17788.3|17668.3|10
1622009560000|2021-05-26 06:12:40|17787.96|17667.96|17788.33|17668.33|17788.91|17668.91|17786.37|17666.37|10
1622071070000|2021-05-26 23:17:50|17782.79|17662.79|17790.64|17670.64|17790.64|17670.64|17782.79|17662.79|10
1622009570000|2021-05-26 06:12:50|17789.22|17669.22|17790.77|17670.77|17792|17672|17789.2|17669.2|9
1622009580000|2021-05-26 06:13:00|17788.33|17668.33|17788.97|17668.97|17789.7|17669.7|17788.23|17668.23|10
1622071080000|2021-05-26 23:18:00|17793.68|17673.68|17799.81|17679.81|17799.81|17679.81|17793.68|17673.68|10
1622009590000|2021-05-26 06:13:10|17790|17670|17796.56|17676.56|17796.56|17676.56|17790|17670|10
1622071090000|2021-05-26 23:18:10|17799.29|17679.29|17799.62|17679.62|17799.72|17679.72|17798.95|17678.95|10
1622009600000|2021-05-26 06:13:20|17798.29|17678.29|17801.83|17681.83|17802.11|17682.11|17798.29|17678.29|9
1622009610000|2021-05-26 06:13:30|17802.09|17682.09|17810.87|17690.87|17810.87|17690.87|17801.96|17681.96|10
1622071100000|2021-05-26 23:18:20|17800.13|17680.13|17806.31|17686.31|17806.31|17686.31|17800.13|17680.13|10
1622009620000|2021-05-26 06:13:40|17810.83|17690.83|17808.7|17688.7|17811.43|17691.43|17808.57|17688.57|9
1622009630000|2021-05-26 06:13:50|17808.86|17688.86|17809.46|17689.46|17809.8|17689.8|17808.03|17688.03|10
1622071110000|2021-05-26 23:18:30|17806.93|17686.93|17812.83|17692.83|17812.83|17692.83|17806.93|17686.93|10
1622009640000|2021-05-26 06:14:00|17809.87|17689.87|17813.54|17693.54|17813.56|17693.56|17809.75|17689.75|10
1622009650000|2021-05-26 06:14:10|17813.75|17693.75|17816.47|17696.47|17816.65|17696.65|17813.75|17693.75|10
1622071120000|2021-05-26 23:18:40|17813.63|17693.63|17810.42|17690.42|17813.63|17693.63|17810.4|17690.4|10
1622009660000|2021-05-26 06:14:20|17816.4|17696.4|17818.38|17698.38|17818.88|17698.88|17815.81|17695.81|10
1622009670000|2021-05-26 06:14:30|17818.75|17698.75|17821.8|17701.8|17821.8|17701.8|17818.75|17698.75|10
1622071130000|2021-05-26 23:18:50|17812.65|17692.65|17815.01|17695.01|17815.19|17695.19|17811.96|17691.96|10
1622009680000|2021-05-26 06:14:40|17821.56|17701.56|17818.61|17698.61|17821.56|17701.56|17818.61|17698.61|9
1622009690000|2021-05-26 06:14:50|17818.54|17698.54|17816.79|17696.79|17818.91|17698.91|17815.67|17695.67|10
1622071140000|2021-05-26 23:19:00|17815.2|17695.2|17810.73|17690.73|17815.2|17695.2|17810.31|17690.31|10
1622009700000|2021-05-26 06:15:00|17817.56|17697.56|17817.39|17697.39|17818.46|17698.46|17817.39|17697.39|10
1622071150000|2021-05-26 23:19:10|17810.82|17690.82|17806.18|17686.18|17810.82|17690.82|17806.18|17686.18|9
1622009710000|2021-05-26 06:15:10|17817.86|17697.86|17824.29|17704.29|17824.29|17704.29|17817.71|17697.71|10
1622009720000|2021-05-26 06:15:20|17826.95|17706.95|17836.32|17716.32|17836.32|17716.32|17826.95|17706.95|10
1622071160000|2021-05-26 23:19:20|17806.02|17686.02|17806.36|17686.36|17807.03|17687.03|17805.67|17685.67|10
1622009730000|2021-05-26 06:15:30|17836.53|17716.53|17841.97|17721.97|17842.4|17722.4|17836.53|17716.53|10
1622009740000|2021-05-26 06:15:40|17843.99|17723.99|17850.67|17730.67|17851.06|17731.06|17843.99|17723.99|10
1622071170000|2021-05-26 23:19:30|17806.35|17686.35|17815.38|17695.38|17815.38|17695.38|17806.17|17686.17|10
1622009750000|2021-05-26 06:15:50|17851.35|17731.35|17866.16|17746.16|17866.16|17746.16|17851.35|17731.35|10
1622071180000|2021-05-26 23:19:40|17814.77|17694.77|17818.98|17698.98|17819.52|17699.52|17814.25|17694.25|10
1622009760000|2021-05-26 06:16:00|17868.75|17748.75|17890.91|17770.91|17891.49|17771.49|17868.75|17748.75|10
1622009770000|2021-05-26 06:16:10|17888.42|17768.42|17873.73|17753.73|17888.42|17768.42|17873.73|17753.73|10
1622071190000|2021-05-26 23:19:50|17819.33|17699.33|17820.13|17700.13|17820.77|17700.77|17819.33|17699.33|10
1622009780000|2021-05-26 06:16:20|17869.53|17749.53|17877.98|17757.98|17877.98|17757.98|17868.77|17748.77|10
1622009790000|2021-05-26 06:16:30|17880.28|17760.28|17885.09|17765.09|17886.18|17766.18|17880.28|17760.28|10
1622071200000|2021-05-26 23:20:00|17819.69|17699.69|17819.55|17699.55|17819.69|17699.69|17817.02|17697.02|10
1622009800000|2021-05-26 06:16:40|17883.36|17763.36|17886.81|17766.81|17886.81|17766.81|17883.36|17763.36|10
1622071210000|2021-05-26 23:20:10|17820.3|17700.3|17819.69|17699.69|17820.64|17700.64|17819.67|17699.67|10
1622009810000|2021-05-26 06:16:50|17888.76|17768.76|17894.43|17774.43|17894.43|17774.43|17887.78|17767.78|10
1622009820000|2021-05-26 06:17:00|17896.34|17776.34|17904.53|17784.53|17904.53|17784.53|17896.18|17776.18|10
1622071220000|2021-05-26 23:20:20|17819.99|17699.99|17815.24|17695.24|17819.99|17699.99|17815.24|17695.24|10
1622009830000|2021-05-26 06:17:10|17907.49|17787.49|17918.5|17798.5|17918.5|17798.5|17907.37|17787.37|9
1622071230000|2021-05-26 23:20:30|17815.63|17695.63|17813.36|17693.36|17815.85|17695.85|17811.69|17691.69|10
1622009840000|2021-05-26 06:17:20|17923.45|17803.45|17916.07|17796.07|17924.08|17804.08|17915.43|17795.43|10
1622009850000|2021-05-26 06:17:30|17911.79|17791.79|17906.02|17786.02|17913|17793|17906.02|17786.02|10
1622071240000|2021-05-26 23:20:40|17813.09|17693.09|17813.75|17693.75|17813.81|17693.81|17812.19|17692.19|10
1622009860000|2021-05-26 06:17:40|17907.6|17787.6|17910.91|17790.91|17911.57|17791.57|17907.56|17787.56|10
1622071250000|2021-05-26 23:20:50|17814.1|17694.1|17813.66|17693.66|17816.09|17696.09|17813.43|17693.43|10
1622009870000|2021-05-26 06:17:50|17910.08|17790.08|17904.51|17784.51|17910.08|17790.08|17904.21|17784.21|10
1622009880000|2021-05-26 06:18:00|17903.46|17783.46|17904.5|17784.5|17904.5|17784.5|17902.12|17782.12|10
1622071260000|2021-05-26 23:21:00|17812.62|17692.62|17809.77|17689.77|17812.69|17692.69|17809.77|17689.77|10
1622009890000|2021-05-26 06:18:10|17906.38|17786.38|17914.78|17794.78|17914.78|17794.78|17906.38|17786.38|10
1622009900000|2021-05-26 06:18:20|17915.57|17795.57|17917.82|17797.82|17918.3|17798.3|17915.04|17795.04|10
1622071270000|2021-05-26 23:21:10|17809.65|17689.65|17807.32|17687.32|17809.65|17689.65|17807.13|17687.13|10
1622009910000|2021-05-26 06:18:30|17920.21|17800.21|17917.54|17797.54|17921.7|17801.7|17917.54|17797.54|10
1622071280000|2021-05-26 23:21:20|17806.87|17686.87|17809.53|17689.53|17809.9|17689.9|17806.79|17686.79|10
1622009920000|2021-05-26 06:18:40|17917.57|17797.57|17924.26|17804.26|17924.26|17804.26|17917.57|17797.57|9
1622009930000|2021-05-26 06:18:50|17926.47|17806.47|17934.5|17814.5|17934.5|17814.5|17926.41|17806.41|10
1622071290000|2021-05-26 23:21:30|17809.64|17689.64|17810.76|17690.76|17811.24|17691.24|17809.64|17689.64|10
1622009940000|2021-05-26 06:19:00|17934.79|17814.79|17941.13|17821.13|17941.13|17821.13|17934.79|17814.79|10
1622009950000|2021-05-26 06:19:10|17941.89|17821.89|17940.89|17820.89|17942.71|17822.71|17940.18|17820.18|10
1622071300000|2021-05-26 23:21:40|17810.51|17690.51|17809.06|17689.06|17811.05|17691.05|17808.88|17688.88|10
1622009960000|2021-05-26 06:19:20|17940.97|17820.97|17940.97|17820.97|17941.61|17821.61|17938.77|17818.77|10
1622009970000|2021-05-26 06:19:30|17936.98|17816.98|17931.54|17811.54|17936.98|17816.98|17931.54|17811.54|10
1622071310000|2021-05-26 23:21:50|17808.91|17688.91|17810.5|17690.5|17810.5|17690.5|17808.33|17688.33|10
1622009980000|2021-05-26 06:19:40|17930.54|17810.54|17931.1|17811.1|17931.1|17811.1|17928.07|17808.07|10
1622009990000|2021-05-26 06:19:50|17929.75|17809.75|17929.5|17809.5|17931.74|17811.74|17929.44|17809.44|10
1622071320000|2021-05-26 23:22:00|17810.21|17690.21|17816.32|17696.32|17816.32|17696.32|17810.21|17690.21|10
1622010000000|2021-05-26 06:20:00|17929.17|17809.17|17932.22|17812.22|17932.22|17812.22|17926.85|17806.85|10
1622010010000|2021-05-26 06:20:10|17932.57|17812.57|17940.99|17820.99|17942.86|17822.86|17932.57|17812.57|10
1622071330000|2021-05-26 23:22:10|17818.09|17698.09|17823.36|17703.36|17823.36|17703.36|17818.09|17698.09|10
1622010020000|2021-05-26 06:20:20|17943.48|17823.48|17943.21|17823.21|17948.42|17828.42|17943.21|17823.21|10
1622010030000|2021-05-26 06:20:30|17942.45|17822.45|17943.24|17823.24|17946.67|17826.67|17941.76|17821.76|10
1622071340000|2021-05-26 23:22:20|17824.1|17704.1|17828.51|17708.51|17828.86|17708.86|17824.1|17704.1|10
1622010040000|2021-05-26 06:20:40|17943.11|17823.11|17940|17820|17943.57|17823.57|17939.53|17819.53|9
1622010050000|2021-05-26 06:20:50|17940.89|17820.89|17938.93|17818.93|17940.89|17820.89|17938.61|17818.61|10
1622071350000|2021-05-26 23:22:30|17828.4|17708.4|17829.29|17709.29|17830.08|17710.08|17827.96|17707.96|10
1622010060000|2021-05-26 06:21:00|17938.29|17818.29|17938.94|17818.94|17939.96|17819.96|17937.62|17817.62|10
1622071360000|2021-05-26 23:22:40|17829.1|17709.1|17830.65|17710.65|17831.01|17711.01|17829.1|17709.1|10
1622010070000|2021-05-26 06:21:10|17939.38|17819.38|17949.42|17829.42|17949.42|17829.42|17939.38|17819.38|10
1622010080000|2021-05-26 06:21:20|17950.48|17830.48|17953.22|17833.22|17953.6|17833.6|17949.61|17829.61|10
1622071370000|2021-05-26 23:22:50|17830.82|17710.82|17832.61|17712.61|17832.61|17712.61|17830.39|17710.39|10
1622010090000|2021-05-26 06:21:30|17952.86|17832.86|17950.03|17830.03|17952.86|17832.86|17949.63|17829.63|10
1622010100000|2021-05-26 06:21:40|17949.69|17829.69|17948.09|17828.09|17950.47|17830.47|17947.95|17827.95|10
1622071380000|2021-05-26 23:23:00|17832.02|17712.02|17832.37|17712.37|17832.49|17712.49|17830.64|17710.64|10
1622010110000|2021-05-26 06:21:50|17947.84|17827.84|17947.54|17827.54|17950.71|17830.71|17946.16|17826.16|10
1622071390000|2021-05-26 23:23:10|17832.86|17712.86|17840.51|17720.51|17840.51|17720.51|17832.86|17712.86|10
1622010120000|2021-05-26 06:22:00|17949.17|17829.17|17946.87|17826.87|17949.17|17829.17|17945.54|17825.54|10
1622010130000|2021-05-26 06:22:10|17947.34|17827.34|17946.44|17826.44|17948.62|17828.62|17946.44|17826.44|10
1622071400000|2021-05-26 23:23:20|17841.85|17721.85|17848.63|17728.63|17848.63|17728.63|17841.85|17721.85|10
1622010140000|2021-05-26 06:22:20|17947|17827|17943.87|17823.87|17947|17827|17943.38|17823.38|10
1622010150000|2021-05-26 06:22:30|17943.56|17823.56|17944.51|17824.51|17944.51|17824.51|17942.88|17822.88|10
1622071410000|2021-05-26 23:23:30|17849.53|17729.53|17852.5|17732.5|17852.99|17732.99|17849.4|17729.4|10
1622010160000|2021-05-26 06:22:40|17944.46|17824.46|17943.94|17823.94|17945.35|17825.35|17943.94|17823.94|10
1622010170000|2021-05-26 06:22:50|17943.96|17823.96|17942.43|17822.43|17943.96|17823.96|17939.82|17819.82|10
1622071420000|2021-05-26 23:23:40|17853.14|17733.14|17854.36|17734.36|17854.81|17734.81|17852.44|17732.44|10
1622010180000|2021-05-26 06:23:00|17942.08|17822.08|17947.39|17827.39|17948.4|17828.4|17942.08|17822.08|10
1622071430000|2021-05-26 23:23:50|17854.84|17734.84|17862.67|17742.67|17862.67|17742.67|17854.84|17734.84|10
1622010190000|2021-05-26 06:23:10|17946.72|17826.72|17948.59|17828.59|17948.59|17828.59|17946.72|17826.72|10
1622010200000|2021-05-26 06:23:20|17948.1|17828.1|17948.96|17828.96|17949.22|17829.22|17945.74|17825.74|10
1622071440000|2021-05-26 23:24:00|17862.79|17742.79|17858.91|17738.91|17863.34|17743.34|17858.91|17738.91|10
1622010210000|2021-05-26 06:23:30|17949.52|17829.52|17965.75|17845.75|17965.75|17845.75|17949.52|17829.52|10
1622010220000|2021-05-26 06:23:40|17965.44|17845.44|17968.25|17848.25|17968.41|17848.41|17965.44|17845.44|10
1622071450000|2021-05-26 23:24:10|17859.56|17739.56|17860.56|17740.56|17860.63|17740.63|17858.8|17738.8|9
1622010230000|2021-05-26 06:23:50|17967.86|17847.86|17965.06|17845.06|17968.3|17848.3|17964.35|17844.35|10
1622071460000|2021-05-26 23:24:20|17860.53|17740.53|17861.73|17741.73|17861.73|17741.73|17859.94|17739.94|10
1622010240000|2021-05-26 06:24:00|17964.31|17844.31|17957.29|17837.29|17964.31|17844.31|17957|17837|10
1622071470000|2021-05-26 23:24:30|17861.94|17741.94|17861.83|17741.83|17863.13|17743.13|17860.89|17740.89|10
1622010250000|2021-05-26 06:24:10|17957.26|17837.26|17945.67|17825.67|17957.26|17837.26|17945.67|17825.67|10
1622071480000|2021-05-26 23:24:40|17861.5|17741.5|17864.51|17744.51|17864.69|17744.69|17861.5|17741.5|10
1622010260000|2021-05-26 06:24:20|17944.94|17824.94|17939.5|17819.5|17944.94|17824.94|17939.5|17819.5|10
1622010270000|2021-05-26 06:24:30|17938.1|17818.1|17930.54|17810.54|17938.1|17818.1|17930.06|17810.06|10
1622071490000|2021-05-26 23:24:50|17865.79|17745.79|17869.34|17749.34|17869.34|17749.34|17865.49|17745.49|10
1622010280000|2021-05-26 06:24:40|17930.77|17810.77|17936.91|17816.91|17936.91|17816.91|17930.67|17810.67|10
1622010290000|2021-05-26 06:24:50|17940.08|17820.08|17956.54|17836.54|17956.54|17836.54|17940.08|17820.08|10
1622071500000|2021-05-26 23:25:00|17869.79|17749.79|17873.47|17753.47|17873.47|17753.47|17869.79|17749.79|10
1622010300000|2021-05-26 06:25:00|17956.55|17836.55|17967.23|17847.23|17967.23|17847.23|17955.91|17835.91|10
1622071510000|2021-05-26 23:25:10|17874.44|17754.44|17873.43|17753.43|17875.7|17755.7|17873.37|17753.37|10
1622010310000|2021-05-26 06:25:10|17967.34|17847.34|17990.57|17870.57|17990.57|17870.57|17967.34|17847.34|10
1622071520000|2021-05-26 23:25:20|17873.49|17753.49|17867.54|17747.54|17873.49|17753.49|17867.54|17747.54|10
1622010320000|2021-05-26 06:25:20|17993.04|17873.04|17997.27|17877.27|18000.53|17880.53|17993.04|17873.04|10
1622010330000|2021-05-26 06:25:30|17995.55|17875.55|18002.95|17882.95|18002.95|17882.95|17995.55|17875.55|10
1622071530000|2021-05-26 23:25:30|17869.23|17749.23|17870.18|17750.18|17870.2|17750.2|17868.97|17748.97|10
1622010340000|2021-05-26 06:25:40|18002.47|17882.47|18035.26|17915.26|18037.52|17917.52|18001.8|17881.8|10
1622010350000|2021-05-26 06:25:50|18037.9|17917.9|18067.5|17947.5|18067.5|17947.5|18037.9|17917.9|10
1622010360000|2021-05-26 06:26:00|18074.62|17954.62|18087.68|17967.68|18087.68|17967.68|18074.62|17954.62|10
1622010370000|2021-05-26 06:26:10|18091.57|17971.57|18099.26|17979.26|18104.76|17984.76|18091.57|17971.57|10
1622010380000|2021-05-26 06:26:20|18100.64|17980.64|18090.86|17970.86|18100.64|17980.64|18090.86|17970.86|10
1622071540000|2021-05-26 23:25:40|17870.19|17750.19|17871.28|17751.28|17872.28|17752.28|17870.19|17750.19|10
1622010390000|2021-05-26 06:26:30|18089.13|17969.13|18095.91|17975.91|18095.91|17975.91|18088.21|17968.21|10
1622010400000|2021-05-26 06:26:40|18093.64|17973.64|18094.16|17974.16|18095.98|17975.98|18093.64|17973.64|10
1622071550000|2021-05-26 23:25:50|17870.74|17750.74|17863.38|17743.38|17870.74|17750.74|17863.38|17743.38|10
1622010410000|2021-05-26 06:26:50|18093.37|17973.37|18090.66|17970.66|18094.47|17974.47|18090.66|17970.66|10
1622071560000|2021-05-26 23:26:00|17861.8|17741.8|17854.85|17734.85|17861.8|17741.8|17854.85|17734.85|10
1622010420000|2021-05-26 06:27:00|18090.14|17970.14|18086.6|17966.6|18091.11|17971.11|18086.6|17966.6|10
1622010430000|2021-05-26 06:27:10|18083.52|17963.52|18073.61|17953.61|18084.65|17964.65|18073.61|17953.61|10
1622071570000|2021-05-26 23:26:10|17854.81|17734.81|17848.66|17728.66|17854.81|17734.81|17848.65|17728.65|10
1622010440000|2021-05-26 06:27:20|18072.65|17952.65|18062.38|17942.38|18072.65|17952.65|18062.38|17942.38|10
1622071580000|2021-05-26 23:26:20|17849.15|17729.15|17850.8|17730.8|17851.01|17731.01|17848.33|17728.33|10
1622010450000|2021-05-26 06:27:30|18062.82|17942.82|18067.75|17947.75|18069.4|17949.4|18062.26|17942.26|10
1622010460000|2021-05-26 06:27:40|18068.03|17948.03|18074.08|17954.08|18074.08|17954.08|18068.03|17948.03|10
1622071590000|2021-05-26 23:26:30|17850.99|17730.99|17852.26|17732.26|17853.17|17733.17|17850.99|17730.99|10
1622010470000|2021-05-26 06:27:50|18074.64|17954.64|18075.39|17955.39|18075.39|17955.39|18074.23|17954.23|10
1622010480000|2021-05-26 06:28:00|18075.86|17955.86|18076.38|17956.38|18077.98|17957.98|18075.86|17955.86|10
1622071600000|2021-05-26 23:26:40|17852.09|17732.09|17848.68|17728.68|17852.09|17732.09|17848.68|17728.68|10
1622010490000|2021-05-26 06:28:10|18078.38|17958.38|18077.9|17957.9|18079.59|17959.59|18076.36|17956.36|10
1622071610000|2021-05-26 23:26:50|17849.01|17729.01|17850.94|17730.94|17850.94|17730.94|17848.37|17728.37|10
1622010500000|2021-05-26 06:28:20|18078.62|17958.62|18078.34|17958.34|18078.78|17958.78|18077.45|17957.45|10
1622071620000|2021-05-26 23:27:00|17851.04|17731.04|17853.3|17733.3|17853.3|17733.3|17851.04|17731.04|10
1622010510000|2021-05-26 06:28:30|18078.31|17958.31|18075.27|17955.27|18078.31|17958.31|18075.27|17955.27|10
1622071630000|2021-05-26 23:27:10|17852.46|17732.46|17852.05|17732.05|17852.46|17732.46|17850.72|17730.72|10
1622010520000|2021-05-26 06:28:40|18075.67|17955.67|18064.62|17944.62|18075.67|17955.67|18064.62|17944.62|10
1622010530000|2021-05-26 06:28:50|18063.52|17943.52|18059.73|17939.73|18063.52|17943.52|18058.98|17938.98|10
1622071640000|2021-05-26 23:27:20|17852.73|17732.73|17853.54|17733.54|17854.24|17734.24|17852.73|17732.73|10
1622010540000|2021-05-26 06:29:00|18061.14|17941.14|18068.92|17948.92|18068.92|17948.92|18061.05|17941.05|10
1622071650000|2021-05-26 23:27:30|17853.01|17733.01|17854.6|17734.6|17854.6|17734.6|17852.68|17732.68|10
1622010550000|2021-05-26 06:29:10|18070.37|17950.37|18078.68|17958.68|18079.88|17959.88|18070.37|17950.37|10
1622071660000|2021-05-26 23:27:40|17854.67|17734.67|17853.8|17733.8|17854.75|17734.75|17853.8|17733.8|9
1622010560000|2021-05-26 06:29:20|18079.17|17959.17|18085.3|17965.3|18085.3|17965.3|18078.99|17958.99|10
1622010570000|2021-05-26 06:29:30|18088.16|17968.16|18107.31|17987.31|18107.31|17987.31|18086.38|17966.38|10
1622071670000|2021-05-26 23:27:50|17853.6|17733.6|17854.36|17734.36|17855.11|17735.11|17852.8|17732.8|10
1622010580000|2021-05-26 06:29:40|18107.22|17987.22|18114.41|17994.41|18115.14|17995.14|18107.22|17987.22|10
1622010590000|2021-05-26 06:29:50|18114.82|17994.82|18122.04|18002.04|18122.04|18002.04|18114.82|17994.82|10
1622071680000|2021-05-26 23:28:00|17854.04|17734.04|17856.44|17736.44|17856.44|17736.44|17853.89|17733.89|9
1622010600000|2021-05-26 06:30:00|18123.35|18003.35|18133.13|18013.13|18133.13|18013.13|18123.32|18003.32|10
1622010610000|2021-05-26 06:30:10|18133.33|18013.33|18173.03|18053.03|18174.04|18054.04|18133.03|18013.03|10
1622071690000|2021-05-26 23:28:10|17856.2|17736.2|17863.82|17743.82|17863.82|17743.82|17856.2|17736.2|10
1622010620000|2021-05-26 06:30:20|18171.91|18051.91|18161.13|18041.13|18171.92|18051.92|18161.13|18041.13|10
1622071700000|2021-05-26 23:28:20|17863.74|17743.74|17867.09|17747.09|17867.09|17747.09|17863.74|17743.74|10
1622010630000|2021-05-26 06:30:30|18162.86|18042.86|18163.17|18043.17|18164.27|18044.27|18159.22|18039.22|10
1622010640000|2021-05-26 06:30:40|18162.85|18042.85|18169.04|18049.04|18169.04|18049.04|18158.27|18038.27|10
1622071710000|2021-05-26 23:28:30|17866.5|17746.5|17871.04|17751.04|17871.04|17751.04|17866.36|17746.36|10
1622010650000|2021-05-26 06:30:50|18168.65|18048.65|18174.81|18054.81|18174.81|18054.81|18168.65|18048.65|10
1622071720000|2021-05-26 23:28:40|17870.83|17750.83|17874.31|17754.31|17874.58|17754.58|17870.83|17750.83|10
1622010660000|2021-05-26 06:31:00|18174.79|18054.79|18160.36|18040.36|18175.09|18055.09|18160.36|18040.36|10
1622010670000|2021-05-26 06:31:10|18157.63|18037.63|18148.26|18028.26|18157.63|18037.63|18146.04|18026.04|10
1622071730000|2021-05-26 23:28:50|17874.19|17754.19|17879|17759|17879|17759|17874.19|17754.19|10
1622010680000|2021-05-26 06:31:20|18147.1|18027.1|18139.33|18019.33|18147.1|18027.1|18139.33|18019.33|9
1622010690000|2021-05-26 06:31:30|18139.01|18019.01|18134.1|18014.1|18139.01|18019.01|18134.1|18014.1|10
1622071740000|2021-05-26 23:29:00|17879.22|17759.22|17883.03|17763.03|17883.03|17763.03|17879.22|17759.22|10
1622010700000|2021-05-26 06:31:40|18133.88|18013.88|18123.49|18003.49|18133.88|18013.88|18123.49|18003.49|10
1622010710000|2021-05-26 06:31:50|18121.79|18001.79|18119.43|17999.43|18121.79|18001.79|18118.05|17998.05|10
1622071750000|2021-05-26 23:29:10|17882.36|17762.36|17887.55|17767.55|17887.77|17767.77|17882.36|17762.36|10
1622010720000|2021-05-26 06:32:00|18118.94|17998.94|18149.57|18029.57|18149.57|18029.57|18118.94|17998.94|10
1622010730000|2021-05-26 06:32:10|18152.77|18032.77|18160.38|18040.38|18160.94|18040.94|18152.77|18032.77|10
1622071760000|2021-05-26 23:29:20|17887.82|17767.82|17886.25|17766.25|17887.82|17767.82|17885.53|17765.53|10
1622010740000|2021-05-26 06:32:20|18159.12|18039.12|18158.66|18038.66|18162.94|18042.94|18158.66|18038.66|10
1622010750000|2021-05-26 06:32:30|18157.65|18037.65|18153.5|18033.5|18158.19|18038.19|18151.69|18031.69|10
1622071770000|2021-05-26 23:29:30|17885.3|17765.3|17887.82|17767.82|17887.82|17767.82|17884.79|17764.79|10
1622010760000|2021-05-26 06:32:40|18153.63|18033.63|18140.71|18020.71|18153.63|18033.63|18140.71|18020.71|10
1622010770000|2021-05-26 06:32:50|18141.5|18021.5|18138.02|18018.02|18141.5|18021.5|18137.3|18017.3|10
1622071780000|2021-05-26 23:29:40|17889.05|17769.05|17896.91|17776.91|17896.91|17776.91|17889.05|17769.05|10
1622010780000|2021-05-26 06:33:00|18138.46|18018.46|18145.82|18025.82|18146.77|18026.77|18136.6|18016.6|10
1622010790000|2021-05-26 06:33:10|18146.3|18026.3|18150.65|18030.65|18151.33|18031.33|18146.3|18026.3|10
1622071790000|2021-05-26 23:29:50|17897.86|17777.86|17904.98|17784.98|17904.98|17784.98|17897.78|17777.78|10
1622010800000|2021-05-26 06:33:20|18150.7|18030.7|18157.51|18037.51|18157.51|18037.51|18150.7|18030.7|10
1622010810000|2021-05-26 06:33:30|18159.7|18039.7|18174.66|18054.66|18174.66|18054.66|18159.7|18039.7|10
1622071800000|2021-05-26 23:30:00|17904.54|17784.54|17908.08|17788.08|17909.34|17789.34|17904.39|17784.39|10
1622010820000|2021-05-26 06:33:40|18174.65|18054.65|18178.56|18058.56|18178.56|18058.56|18174.65|18054.65|10
1622010830000|2021-05-26 06:33:50|18179.32|18059.32|18179.28|18059.28|18180.49|18060.49|18179.08|18059.08|10
1622071810000|2021-05-26 23:30:10|17907.73|17787.73|17908.13|17788.13|17909.31|17789.31|17907.3|17787.3|10
1622010840000|2021-05-26 06:34:00|18179.89|18059.89|18183.17|18063.17|18183.3|18063.3|18178.25|18058.25|10
1622010850000|2021-05-26 06:34:10|18184.1|18064.1|18176.62|18056.62|18184.45|18064.45|18176.62|18056.62|10
1622071820000|2021-05-26 23:30:20|17908.45|17788.45|17915.76|17795.76|17915.76|17795.76|17908.45|17788.45|10
1622010860000|2021-05-26 06:34:20|18174.89|18054.89|18172.86|18052.86|18176.92|18056.92|18172.86|18052.86|10
1622071830000|2021-05-26 23:30:30|17915.98|17795.98|17917.65|17797.65|17917.65|17797.65|17913.74|17793.74|10
1622010870000|2021-05-26 06:34:30|18172.2|18052.2|18172.24|18052.24|18177.6|18057.6|18172.2|18052.2|10
1622010880000|2021-05-26 06:34:40|18171.84|18051.84|18178.17|18058.17|18178.17|18058.17|18171.84|18051.84|10
1622071840000|2021-05-26 23:30:40|17918.63|17798.63|17937.23|17817.23|17937.5|17817.5|17918.63|17798.63|10
1622010890000|2021-05-26 06:34:50|18176.62|18056.62|18187.6|18067.6|18187.6|18067.6|18176.62|18056.62|10
1622010900000|2021-05-26 06:35:00|18187.51|18067.51|18187.26|18067.26|18189.42|18069.42|18186.31|18066.31|10
1622071850000|2021-05-26 23:30:50|17938.67|17818.67|17952.23|17832.23|17952.23|17832.23|17938.67|17818.67|10
1622010910000|2021-05-26 06:35:10|18186.99|18066.99|18180.09|18060.09|18186.99|18066.99|18180.09|18060.09|10
1622071860000|2021-05-26 23:31:00|17951.65|17831.65|17966.71|17846.71|17967.32|17847.32|17951.03|17831.03|10
1622010920000|2021-05-26 06:35:20|18178.8|18058.8|18178.81|18058.81|18179.26|18059.26|18176.53|18056.53|10
1622010930000|2021-05-26 06:35:30|18179.82|18059.82|18190.29|18070.29|18190.29|18070.29|18179.82|18059.82|10
1622071870000|2021-05-26 23:31:10|17966.54|17846.54|17975|17855|17975|17855|17966.54|17846.54|10
1622010940000|2021-05-26 06:35:40|18194.86|18074.86|18249.77|18129.77|18249.77|18129.77|18193.87|18073.87|10
1622010950000|2021-05-26 06:35:50|18249.84|18129.84|18262.82|18142.82|18262.92|18142.92|18246.9|18126.9|10
1622071880000|2021-05-26 23:31:20|17975.07|17855.07|17980.24|17860.24|17980.24|17860.24|17975.07|17855.07|10
1622010960000|2021-05-26 06:36:00|18264.03|18144.03|18277.62|18157.62|18277.97|18157.97|18263.12|18143.12|10
1622010970000|2021-05-26 06:36:10|18279.09|18159.09|18288.8|18168.8|18289.19|18169.19|18279.09|18159.09|10
1622071890000|2021-05-26 23:31:30|17980.52|17860.52|17986.57|17866.57|17986.57|17866.57|17980.52|17860.52|10
1622010980000|2021-05-26 06:36:20|18288.56|18168.56|18285.32|18165.32|18293.91|18173.91|18285.32|18165.32|10
1622071900000|2021-05-26 23:31:40|17988.7|17868.7|18002.06|17882.06|18002.06|17882.06|17987.67|17867.67|10
1622010990000|2021-05-26 06:36:30|18286.06|18166.06|18282.62|18162.62|18286.06|18166.06|18282.62|18162.62|10
1622071910000|2021-05-26 23:31:50|18001.7|17881.7|18005.33|17885.33|18005.35|17885.35|18001.7|17881.7|10
1622011000000|2021-05-26 06:36:40|18281.65|18161.65|18286.99|18166.99|18286.99|18166.99|18281.6|18161.6|10
1622011010000|2021-05-26 06:36:50|18286.58|18166.58|18279.47|18159.47|18286.58|18166.58|18279.47|18159.47|10
1622071920000|2021-05-26 23:32:00|18006.03|17886.03|18013.73|17893.73|18013.73|17893.73|18006.03|17886.03|10
1622011020000|2021-05-26 06:37:00|18276.92|18156.92|18263.56|18143.56|18276.92|18156.92|18263.56|18143.56|10
1622071930000|2021-05-26 23:32:10|18013.81|17893.81|18013.89|17893.89|18014.55|17894.55|18012.95|17892.95|10
1622011030000|2021-05-26 06:37:10|18263.49|18143.49|18256.35|18136.35|18263.49|18143.49|18256.35|18136.35|10
1622071940000|2021-05-26 23:32:20|18013.32|17893.32|18014.92|17894.92|18016.42|17896.42|18013.25|17893.25|10
1622011040000|2021-05-26 06:37:20|18255.26|18135.26|18245.71|18125.71|18255.26|18135.26|18243.38|18123.38|10
1622071950000|2021-05-26 23:32:30|18015.24|17895.24|18018.73|17898.73|18018.73|17898.73|18014.07|17894.07|10
1622011050000|2021-05-26 06:37:30|18244.54|18124.54|18243.17|18123.17|18246.11|18126.11|18243.17|18123.17|10
1622011060000|2021-05-26 06:37:40|18244.07|18124.07|18246.65|18126.65|18246.65|18126.65|18242.79|18122.79|10
1622071960000|2021-05-26 23:32:40|18017.8|17897.8|18017.5|17897.5|18020.23|17900.23|18017.5|17897.5|10
1622011070000|2021-05-26 06:37:50|18245.57|18125.57|18245.26|18125.26|18246.5|18126.5|18244.99|18124.99|10
1622011080000|2021-05-26 06:38:00|18244.49|18124.49|18243.63|18123.63|18245.18|18125.18|18242.44|18122.44|10
1622071970000|2021-05-26 23:32:50|18017.89|17897.89|18020.27|17900.27|18020.36|17900.36|18017.05|17897.05|10
1622011090000|2021-05-26 06:38:10|18245.23|18125.23|18263.59|18143.59|18263.59|18143.59|18245.23|18125.23|10
1622011100000|2021-05-26 06:38:20|18263.9|18143.9|18281.51|18161.51|18281.51|18161.51|18263.9|18143.9|10
1622071980000|2021-05-26 23:33:00|18019.42|17899.42|18021.41|17901.41|18021.41|17901.41|18018.44|17898.44|10
1622011110000|2021-05-26 06:38:30|18281.59|18161.59|18285.52|18165.52|18287.96|18167.96|18281.59|18161.59|10
1622011120000|2021-05-26 06:38:40|18285.62|18165.62|18284.95|18164.95|18286.89|18166.89|18283.03|18163.03|10
1622071990000|2021-05-26 23:33:10|18021.07|17901.07|18023.15|17903.15|18023.15|17903.15|18019.74|17899.74|10
1622011130000|2021-05-26 06:38:50|18283.8|18163.8|18278.85|18158.85|18283.8|18163.8|18275.5|18155.5|10
1622011140000|2021-05-26 06:39:00|18279.56|18159.56|18272.52|18152.52|18279.56|18159.56|18272.52|18152.52|10
1622072000000|2021-05-26 23:33:20|18022.9|17902.9|18027.38|17907.38|18027.91|17907.91|18022.9|17902.9|10
1622011150000|2021-05-26 06:39:10|18269.47|18149.47|18252.31|18132.31|18269.47|18149.47|18252.31|18132.31|10
1622011160000|2021-05-26 06:39:20|18250.77|18130.77|18246.38|18126.38|18250.77|18130.77|18245|18125|10
1622072010000|2021-05-26 23:33:30|18028.4|17908.4|18026.2|17906.2|18028.4|17908.4|18025.95|17905.95|10
1622011170000|2021-05-26 06:39:30|18247|18127|18250.58|18130.58|18250.58|18130.58|18247|18127|10
1622011180000|2021-05-26 06:39:40|18251.47|18131.47|18251.88|18131.88|18254.2|18134.2|18251.47|18131.47|10
1622072020000|2021-05-26 23:33:40|18025.38|17905.38|18022.14|17902.14|18025.38|17905.38|18021.49|17901.49|10
1622011190000|2021-05-26 06:39:50|18252.59|18132.59|18254.45|18134.45|18255.85|18135.85|18251.21|18131.21|10
1622011200000|2021-05-26 06:40:00|18255.83|18135.83|18251.54|18131.54|18256.85|18136.85|18248.78|18128.78|10
1622072030000|2021-05-26 23:33:50|18020.85|17900.85|18020.84|17900.84|18021.73|17901.73|18019.19|17899.19|10
1622011210000|2021-05-26 06:40:10|18251.9|18131.9|18257.13|18137.13|18257.28|18137.28|18251.9|18131.9|10
1622011220000|2021-05-26 06:40:20|18257.82|18137.82|18253.88|18133.88|18257.82|18137.82|18253.88|18133.88|10
1622072040000|2021-05-26 23:34:00|18021.06|17901.06|18022.51|17902.51|18022.75|17902.75|18020.16|17900.16|10
1622011230000|2021-05-26 06:40:30|18251.61|18131.61|18249.23|18129.23|18253.04|18133.04|18249.23|18129.23|10
1622011240000|2021-05-26 06:40:40|18248.57|18128.57|18244.15|18124.15|18248.57|18128.57|18244.15|18124.15|10
1622072050000|2021-05-26 23:34:10|18022.71|17902.71|18023.5|17903.5|18024.19|17904.19|18022.71|17902.71|10
1622011250000|2021-05-26 06:40:50|18243.53|18123.53|18236.16|18116.16|18243.53|18123.53|18235.31|18115.31|10
1622011260000|2021-05-26 06:41:00|18235.46|18115.46|18235.25|18115.25|18239.84|18119.84|18233.98|18113.98|10
1622072060000|2021-05-26 23:34:20|18023.6|17903.6|18020.82|17900.82|18023.63|17903.63|18020.47|17900.47|10
1622011270000|2021-05-26 06:41:10|18232.63|18112.63|18224.23|18104.23|18232.63|18112.63|18224.23|18104.23|10
1622011280000|2021-05-26 06:41:20|18224.55|18104.55|18218.97|18098.97|18225.28|18105.28|18218.97|18098.97|10
1622072070000|2021-05-26 23:34:30|18020.83|17900.83|18028.96|17908.96|18028.96|17908.96|18020.83|17900.83|10
1622011290000|2021-05-26 06:41:30|18219.44|18099.44|18206.08|18086.08|18219.44|18099.44|18205.95|18085.95|10
1622011300000|2021-05-26 06:41:40|18205.66|18085.66|18204.3|18084.3|18207.64|18087.64|18204.3|18084.3|10
1622072080000|2021-05-26 23:34:40|18029.1|17909.1|18032.2|17912.2|18032.2|17912.2|18029.1|17909.1|10
1622011310000|2021-05-26 06:41:50|18204.07|18084.07|18201.76|18081.76|18204.07|18084.07|18201.52|18081.52|10
1622011320000|2021-05-26 06:42:00|18202.69|18082.69|18204.11|18084.11|18204.31|18084.31|18200.84|18080.84|10
1622072090000|2021-05-26 23:34:50|18031.26|17911.26|18033.54|17913.54|18033.54|17913.54|18030.29|17910.29|10
1622011330000|2021-05-26 06:42:10|18204.35|18084.35|18211.99|18091.99|18211.99|18091.99|18202.97|18082.97|10
1622011340000|2021-05-26 06:42:20|18211.84|18091.84|18205.62|18085.62|18211.84|18091.84|18205.62|18085.62|10
1622072100000|2021-05-26 23:35:00|18033.17|17913.17|18031.26|17911.26|18033.17|17913.17|18031.07|17911.07|10
1622011350000|2021-05-26 06:42:30|18203.74|18083.74|18209.56|18089.56|18209.56|18089.56|18203.74|18083.74|10
1622011360000|2021-05-26 06:42:40|18209.63|18089.63|18210.83|18090.83|18213.17|18093.17|18209.63|18089.63|10
1622072110000|2021-05-26 23:35:10|18030.28|17910.28|18025.97|17905.97|18030.8|17910.8|18025.97|17905.97|10
1622011370000|2021-05-26 06:42:50|18211.73|18091.73|18208.67|18088.67|18211.73|18091.73|18208.67|18088.67|10
1622011380000|2021-05-26 06:43:00|18210.1|18090.1|18211.35|18091.35|18212.01|18092.01|18209.56|18089.56|10
1622072120000|2021-05-26 23:35:20|18029.04|17909.04|18020.01|17900.01|18029.04|17909.04|18019.8|17899.8|10
1622011390000|2021-05-26 06:43:10|18213.27|18093.27|18213.48|18093.48|18213.48|18093.48|18210.76|18090.76|10
1622011400000|2021-05-26 06:43:20|18214.17|18094.17|18218.79|18098.79|18218.79|18098.79|18214.17|18094.17|10
1622072130000|2021-05-26 23:35:30|18019.54|17899.54|18019.26|17899.26|18020.14|17900.14|18018.64|17898.64|10
1622011410000|2021-05-26 06:43:30|18219.82|18099.82|18227.68|18107.68|18227.68|18107.68|18219.82|18099.82|9
1622011420000|2021-05-26 06:43:40|18228.06|18108.06|18225.62|18105.62|18228.56|18108.56|18225.59|18105.59|10
1622072140000|2021-05-26 23:35:40|18019.94|17899.94|18020.68|17900.68|18021.89|17901.89|18019.94|17899.94|10
1622011430000|2021-05-26 06:43:50|18226.7|18106.7|18239.98|18119.98|18239.98|18119.98|18226.7|18106.7|10
1622011440000|2021-05-26 06:44:00|18240.83|18120.83|18240.37|18120.37|18241.21|18121.21|18239.41|18119.41|10
1622072150000|2021-05-26 23:35:50|18021.16|17901.16|18023.07|17903.07|18023.23|17903.23|18021.16|17901.16|10
1622011450000|2021-05-26 06:44:10|18240.74|18120.74|18243.71|18123.71|18244.08|18124.08|18240.64|18120.64|10
1622011460000|2021-05-26 06:44:20|18244.12|18124.12|18254.5|18134.5|18254.5|18134.5|18243.99|18123.99|10
1622072160000|2021-05-26 23:36:00|18023.83|17903.83|18020.31|17900.31|18024.36|17904.36|18020.31|17900.31|10
1622011470000|2021-05-26 06:44:30|18255.82|18135.82|18267.3|18147.3|18267.3|18147.3|18254.07|18134.07|10
1622011480000|2021-05-26 06:44:40|18268.1|18148.1|18270.84|18150.84|18271.75|18151.75|18268.1|18148.1|10
1622072170000|2021-05-26 23:36:10|18020.37|17900.37|18015.99|17895.99|18020.37|17900.37|18015.62|17895.62|10
1622011490000|2021-05-26 06:44:50|18271|18151|18272.06|18152.06|18272.9|18152.9|18270.45|18150.45|10
1622011500000|2021-05-26 06:45:00|18273.9|18153.9|18273.74|18153.74|18276.09|18156.09|18269.89|18149.89|10
1622072180000|2021-05-26 23:36:20|18015.37|17895.37|18010.48|17890.48|18015.37|17895.37|18009.99|17889.99|10
1622011510000|2021-05-26 06:45:10|18271.57|18151.57|18267.31|18147.31|18271.57|18151.57|18266.17|18146.17|10
1622011520000|2021-05-26 06:45:20|18266.13|18146.13|18248.95|18128.95|18266.13|18146.13|18248.95|18128.95|10
1622072190000|2021-05-26 23:36:30|18010.45|17890.45|18009|17889|18012.09|17892.09|18008.94|17888.94|10
1622011530000|2021-05-26 06:45:30|18247.51|18127.51|18241.17|18121.17|18247.51|18127.51|18241.17|18121.17|10
1622072200000|2021-05-26 23:36:40|18008.99|17888.99|17991.73|17871.73|18008.99|17888.99|17991.73|17871.73|10
1622011540000|2021-05-26 06:45:40|18240.83|18120.83|18235.22|18115.22|18240.83|18120.83|18235.22|18115.22|10
1622011550000|2021-05-26 06:45:50|18234.41|18114.41|18224.54|18104.54|18234.41|18114.41|18224.54|18104.54|10
1622072210000|2021-05-26 23:36:50|17991.26|17871.26|17988.46|17868.46|17991.26|17871.26|17988.09|17868.09|10
1622011560000|2021-05-26 06:46:00|18223.86|18103.86|18219.1|18099.1|18223.93|18103.93|18216.82|18096.82|10
1622011570000|2021-05-26 06:46:10|18218.85|18098.85|18209.24|18089.24|18220.13|18100.13|18209.24|18089.24|10
1622072220000|2021-05-26 23:37:00|17988.21|17868.21|17993.21|17873.21|17993.32|17873.32|17987.52|17867.52|10
1622011580000|2021-05-26 06:46:20|18208.82|18088.82|18214.77|18094.77|18214.85|18094.85|18208.58|18088.58|10
1622011590000|2021-05-26 06:46:30|18214.27|18094.27|18208.95|18088.95|18217.07|18097.07|18208.95|18088.95|10
1622072230000|2021-05-26 23:37:10|17993.27|17873.27|17993.69|17873.69|17994.44|17874.44|17992.08|17872.08|10
1622011600000|2021-05-26 06:46:40|18209.57|18089.57|18207.57|18087.57|18209.57|18089.57|18205.56|18085.56|10
1622011610000|2021-05-26 06:46:50|18207.12|18087.12|18201.52|18081.52|18207.12|18087.12|18201.52|18081.52|9
1622072240000|2021-05-26 23:37:20|17993.91|17873.91|17997.23|17877.23|17997.9|17877.9|17993.8|17873.8|10
1622011620000|2021-05-26 06:47:00|18200.66|18080.66|18196.49|18076.49|18200.66|18080.66|18193.06|18073.06|10
1622011630000|2021-05-26 06:47:10|18197.39|18077.39|18202.89|18082.89|18204.21|18084.21|18197.39|18077.39|10
1622072250000|2021-05-26 23:37:30|17997.31|17877.31|17997.54|17877.54|17997.89|17877.89|17995.72|17875.72|10
1622011640000|2021-05-26 06:47:20|18202.39|18082.39|18194.78|18074.78|18203.41|18083.41|18194.12|18074.12|10
1622011650000|2021-05-26 06:47:30|18194.44|18074.44|18194.24|18074.24|18195.35|18075.35|18192.88|18072.88|10
1622072260000|2021-05-26 23:37:40|17997.95|17877.95|18001.08|17881.08|18001.08|17881.08|17997.95|17877.95|10
1622011660000|2021-05-26 06:47:40|18192.98|18072.98|18187.69|18067.69|18193.28|18073.28|18187.69|18067.69|10
1622011670000|2021-05-26 06:47:50|18187.13|18067.13|18179.06|18059.06|18187.48|18067.48|18179.06|18059.06|9
1622072270000|2021-05-26 23:37:50|18001.16|17881.16|18003.4|17883.4|18004.22|17884.22|18001.16|17881.16|9
1622011680000|2021-05-26 06:48:00|18178.15|18058.15|18155.88|18035.88|18178.15|18058.15|18155.88|18035.88|10
1622072280000|2021-05-26 23:38:00|18002.72|17882.72|18004.97|17884.97|18005.53|17885.53|18002.26|17882.26|10
1622011690000|2021-05-26 06:48:10|18149.83|18029.83|18146.83|18026.83|18149.83|18029.83|18144.6|18024.6|10
1622011700000|2021-05-26 06:48:20|18146.48|18026.48|18139.24|18019.24|18147.79|18027.79|18138.95|18018.95|10
1622072290000|2021-05-26 23:38:10|18005.47|17885.47|18009.01|17889.01|18009.11|17889.11|18005.47|17885.47|10
1622011710000|2021-05-26 06:48:30|18140.46|18020.46|18136.68|18016.68|18142.38|18022.38|18136.68|18016.68|10
1622011720000|2021-05-26 06:48:40|18136.8|18016.8|18126.7|18006.7|18138.46|18018.46|18125.21|18005.21|10
1622072300000|2021-05-26 23:38:20|18011|17891|18014.81|17894.81|18014.81|17894.81|18011|17891|10
1622011730000|2021-05-26 06:48:50|18126.67|18006.67|18122|18002|18128.36|18008.36|18121.61|18001.61|9
1622011740000|2021-05-26 06:49:00|18122.82|18002.82|18114.52|17994.52|18124.19|18004.19|18114.43|17994.43|10
1622072310000|2021-05-26 23:38:30|18015.62|17895.62|18020.55|17900.55|18021.17|17901.17|18015.62|17895.62|10
1622011750000|2021-05-26 06:49:10|18116.79|17996.79|18115.76|17995.76|18117.22|17997.22|18111.63|17991.63|10
1622011760000|2021-05-26 06:49:20|18120.95|18000.95|18128.7|18008.7|18128.7|18008.7|18120.95|18000.95|10
1622072320000|2021-05-26 23:38:40|18020.18|17900.18|18022.09|17902.09|18022.78|17902.78|18018.03|17898.03|10
1622011770000|2021-05-26 06:49:30|18129.9|18009.9|18134.9|18014.9|18135.82|18015.82|18129.45|18009.45|10
1622011780000|2021-05-26 06:49:40|18137.46|18017.46|18133.09|18013.09|18137.46|18017.46|18132.99|18012.99|10
1622072330000|2021-05-26 23:38:50|18022.44|17902.44|18020.4|17900.4|18022.44|17902.44|18019.23|17899.23|10
1622011790000|2021-05-26 06:49:50|18131.71|18011.71|18125.95|18005.95|18131.71|18011.71|18125.58|18005.58|10
1622011800000|2021-05-26 06:50:00|18126.4|18006.4|18120.83|18000.83|18126.4|18006.4|18120.83|18000.83|10
1622072340000|2021-05-26 23:39:00|18020.99|17900.99|18021.99|17901.99|18022.78|17902.78|18020.99|17900.99|10
1622011810000|2021-05-26 06:50:10|18119.47|17999.47|18119.95|17999.95|18119.95|17999.95|18118.54|17998.54|10
1622011820000|2021-05-26 06:50:20|18120.11|18000.11|18118.42|17998.42|18120.11|18000.11|18117.74|17997.74|10
1622072350000|2021-05-26 23:39:10|18022.17|17902.17|18026.6|17906.6|18027.37|17907.37|18022.17|17902.17|10
1622011830000|2021-05-26 06:50:30|18117.24|17997.24|18114.18|17994.18|18117.51|17997.51|18113.99|17993.99|10
1622011840000|2021-05-26 06:50:40|18115.1|17995.1|18111.4|17991.4|18115.1|17995.1|18111.4|17991.4|10
1622072360000|2021-05-26 23:39:20|18027.06|17907.06|18025.08|17905.08|18027.67|17907.67|18025.02|17905.02|10
1622011850000|2021-05-26 06:50:50|18110.75|17990.75|18108.68|17988.68|18110.81|17990.81|18107.98|17987.98|10
1622011860000|2021-05-26 06:51:00|18109.06|17989.06|18107.28|17987.28|18109.2|17989.2|18107.28|17987.28|10
1622072370000|2021-05-26 23:39:30|18023.79|17903.79|18019.88|17899.88|18023.79|17903.79|18018.74|17898.74|10
1622011870000|2021-05-26 06:51:10|18105.89|17985.89|18112.01|17992.01|18112.63|17992.63|18104.97|17984.97|10
1622011880000|2021-05-26 06:51:20|18113.18|17993.18|18116.14|17996.14|18117|17997|18113.18|17993.18|10
1622072380000|2021-05-26 23:39:40|18020.41|17900.41|18026.82|17906.82|18027.14|17907.14|18020.41|17900.41|10
1622011890000|2021-05-26 06:51:30|18115.9|17995.9|18120.68|18000.68|18121.19|18001.19|18115.9|17995.9|10
1622011900000|2021-05-26 06:51:40|18121.35|18001.35|18124.37|18004.37|18124.52|18004.52|18121.35|18001.35|9
1622072390000|2021-05-26 23:39:50|18026.14|17906.14|18031.73|17911.73|18031.73|17911.73|18026.14|17906.14|10
1622011910000|2021-05-26 06:51:50|18125.11|18005.11|18125.81|18005.81|18126.9|18006.9|18125.01|18005.01|10
1622011920000|2021-05-26 06:52:00|18126.32|18006.32|18124.5|18004.5|18126.32|18006.32|18124.11|18004.11|10
1622072400000|2021-05-26 23:40:00|18031.81|17911.81|18026.87|17906.87|18031.81|17911.81|18026.87|17906.87|10
1622011930000|2021-05-26 06:52:10|18124.49|18004.49|18128.99|18008.99|18128.99|18008.99|18124.34|18004.34|10
1622011940000|2021-05-26 06:52:20|18131.68|18011.68|18142.29|18022.29|18142.29|18022.29|18131.68|18011.68|10
1622072410000|2021-05-26 23:40:10|18026.61|17906.61|18030.58|17910.58|18030.58|17910.58|18026.61|17906.61|10
1622011950000|2021-05-26 06:52:30|18141.81|18021.81|18151.16|18031.16|18151.16|18031.16|18141.81|18021.81|10
1622072420000|2021-05-26 23:40:20|18031.08|17911.08|18031.37|17911.37|18032.33|17912.33|18031.08|17911.08|10
1622011960000|2021-05-26 06:52:40|18151.06|18031.06|18165.79|18045.79|18165.79|18045.79|18151.06|18031.06|10
1622011970000|2021-05-26 06:52:50|18165.39|18045.39|18165.82|18045.82|18166.44|18046.44|18163.54|18043.54|10
1622072430000|2021-05-26 23:40:30|18030.26|17910.26|18037.94|17917.94|18037.94|17917.94|18029.35|17909.35|10
1622011980000|2021-05-26 06:53:00|18167.16|18047.16|18168.61|18048.61|18169.48|18049.48|18166.19|18046.19|10
1622011990000|2021-05-26 06:53:10|18168.02|18048.02|18178.43|18058.43|18178.43|18058.43|18168.02|18048.02|10
1622072440000|2021-05-26 23:40:40|18037.55|17917.55|18042.98|17922.98|18042.98|17922.98|18037.55|17917.55|10
1622012000000|2021-05-26 06:53:20|18179.61|18059.61|18182.72|18062.72|18183.17|18063.17|18178.28|18058.28|10
1622012010000|2021-05-26 06:53:30|18182.1|18062.1|18183.64|18063.64|18183.64|18063.64|18177.57|18057.57|10
1622072450000|2021-05-26 23:40:50|18042.41|17922.41|18045.4|17925.4|18046.39|17926.39|18042.31|17922.31|10
1622012020000|2021-05-26 06:53:40|18185.78|18065.78|18184.62|18064.62|18187.06|18067.06|18183.42|18063.42|10
1622012030000|2021-05-26 06:53:50|18184.61|18064.61|18193.11|18073.11|18193.11|18073.11|18182.62|18062.62|10
1622072460000|2021-05-26 23:41:00|18045.61|17925.61|18046.73|17926.73|18048.33|17928.33|18045.61|17925.61|10
1622012040000|2021-05-26 06:54:00|18193.61|18073.61|18202.04|18082.04|18202.04|18082.04|18193.61|18073.61|10
1622012050000|2021-05-26 06:54:10|18204.79|18084.79|18208.27|18088.27|18208.5|18088.5|18203.94|18083.94|10
1622072470000|2021-05-26 23:41:10|18046.89|17926.89|18044.52|17924.52|18046.89|17926.89|18043.8|17923.8|10
1622012060000|2021-05-26 06:54:20|18208.13|18088.13|18209.45|18089.45|18211.64|18091.64|18208.13|18088.13|10
1622012070000|2021-05-26 06:54:30|18210.69|18090.69|18205.5|18085.5|18210.81|18090.81|18205.5|18085.5|10
1622072480000|2021-05-26 23:41:20|18044.67|17924.67|18048.69|17928.69|18048.69|17928.69|18044.67|17924.67|10
1622012080000|2021-05-26 06:54:40|18204.88|18084.88|18204.14|18084.14|18204.88|18084.88|18202.67|18082.67|10
1622012090000|2021-05-26 06:54:50|18205.07|18085.07|18208.94|18088.94|18209.54|18089.54|18205.07|18085.07|10
1622072490000|2021-05-26 23:41:30|18050.93|17930.93|18060.05|17940.05|18060.05|17940.05|18050.93|17930.93|10
1622012100000|2021-05-26 06:55:00|18210.04|18090.04|18206.02|18086.02|18211.04|18091.04|18205.65|18085.65|10
1622012110000|2021-05-26 06:55:10|18206.72|18086.72|18212.11|18092.11|18212.11|18092.11|18206.72|18086.72|10
1622072500000|2021-05-26 23:41:40|18062.16|17942.16|18069.88|17949.88|18069.88|17949.88|18062.16|17942.16|10
1622012120000|2021-05-26 06:55:20|18212.14|18092.14|18208.56|18088.56|18212.31|18092.31|18208.37|18088.37|10
1622072510000|2021-05-26 23:41:50|18070.35|17950.35|18079.83|17959.83|18079.83|17959.83|18070.35|17950.35|10
1622012130000|2021-05-26 06:55:30|18207.38|18087.38|18200.56|18080.56|18207.38|18087.38|18199.85|18079.85|9
1622012140000|2021-05-26 06:55:40|18200.82|18080.82|18185.33|18065.33|18200.82|18080.82|18185.33|18065.33|10
1622072520000|2021-05-26 23:42:00|18079.33|17959.33|18100.04|17980.04|18100.04|17980.04|18079.33|17959.33|10
1622012150000|2021-05-26 06:55:50|18185.97|18065.97|18187.21|18067.21|18187.21|18067.21|18184.74|18064.74|10
1622012160000|2021-05-26 06:56:00|18186.63|18066.63|18190.76|18070.76|18190.76|18070.76|18186.42|18066.42|10
1622072530000|2021-05-26 23:42:10|18102.91|17982.91|18109.88|17989.88|18109.88|17989.88|18102.91|17982.91|10
1622012170000|2021-05-26 06:56:10|18190.83|18070.83|18192.83|18072.83|18193.07|18073.07|18190.07|18070.07|10
1622012180000|2021-05-26 06:56:20|18193.03|18073.03|18190.2|18070.2|18193.11|18073.11|18190.2|18070.2|10
1622072540000|2021-05-26 23:42:20|18109.02|17989.02|18100.31|17980.31|18109.06|17989.06|18100.31|17980.31|10
1622012190000|2021-05-26 06:56:30|18189.05|18069.05|18194.52|18074.52|18194.52|18074.52|18189.02|18069.02|10
1622012200000|2021-05-26 06:56:40|18193.66|18073.66|18182.49|18062.49|18193.66|18073.66|18182.49|18062.49|10
1622072550000|2021-05-26 23:42:30|18101.39|17981.39|18094.69|17974.69|18102.92|17982.92|18094.64|17974.64|10
1622012210000|2021-05-26 06:56:50|18180.97|18060.97|18181.86|18061.86|18181.86|18061.86|18179.18|18059.18|10
1622012220000|2021-05-26 06:57:00|18180.75|18060.75|18180.78|18060.78|18181.98|18061.98|18180.1|18060.1|10
1622072560000|2021-05-26 23:42:40|18094.09|17974.09|18083.89|17963.89|18094.14|17974.14|18083.51|17963.51|10
1622012230000|2021-05-26 06:57:10|18179.82|18059.82|18183.14|18063.14|18183.14|18063.14|18179.68|18059.68|10
1622012240000|2021-05-26 06:57:20|18183.43|18063.43|18181.27|18061.27|18184.19|18064.19|18181.27|18061.27|10
1622072570000|2021-05-26 23:42:50|18083.93|17963.93|18082.13|17962.13|18083.93|17963.93|18082.13|17962.13|10
1622012250000|2021-05-26 06:57:30|18180.92|18060.92|18183.39|18063.39|18183.39|18063.39|18180.08|18060.08|10
1622012260000|2021-05-26 06:57:40|18183.35|18063.35|18181.84|18061.84|18184.91|18064.91|18181.84|18061.84|10
1622072580000|2021-05-26 23:43:00|18082.22|17962.22|18080.6|17960.6|18082.22|17962.22|18080.19|17960.19|10
1622012270000|2021-05-26 06:57:50|18182.44|18062.44|18177.37|18057.37|18182.59|18062.59|18177.37|18057.37|10
1622012280000|2021-05-26 06:58:00|18176.24|18056.24|18167.53|18047.53|18176.24|18056.24|18167.53|18047.53|10
1622072590000|2021-05-26 23:43:10|18081.6|17961.6|18078.36|17958.36|18081.6|17961.6|18078.36|17958.36|10
1622012290000|2021-05-26 06:58:10|18163.92|18043.92|18158.87|18038.87|18163.92|18043.92|18158.87|18038.87|10
1622072600000|2021-05-26 23:43:20|18078.37|17958.37|18066.64|17946.64|18078.37|17958.37|18066.64|17946.64|10
1622012300000|2021-05-26 06:58:20|18159.75|18039.75|18159.68|18039.68|18161.24|18041.24|18158.4|18038.4|10
1622012310000|2021-05-26 06:58:30|18158.68|18038.68|18163.73|18043.73|18163.73|18043.73|18158.61|18038.61|10
1622072610000|2021-05-26 23:43:30|18063.26|17943.26|18056.88|17936.88|18063.26|17943.26|18056.88|17936.88|10
1622012320000|2021-05-26 06:58:40|18163.71|18043.71|18168.12|18048.12|18168.58|18048.58|18163.71|18043.71|10
1622012330000|2021-05-26 06:58:50|18169.32|18049.32|18172.9|18052.9|18174.18|18054.18|18168.62|18048.62|10
1622072620000|2021-05-26 23:43:40|18057.57|17937.57|18062.66|17942.66|18062.66|17942.66|18056.89|17936.89|10
1622012340000|2021-05-26 06:59:00|18173.68|18053.68|18171.46|18051.46|18173.68|18053.68|18171.26|18051.26|10
1622012350000|2021-05-26 06:59:10|18170.89|18050.89|18168.45|18048.45|18170.89|18050.89|18166.9|18046.9|10
1622072630000|2021-05-26 23:43:50|18063|17943|18066.19|17946.19|18066.19|17946.19|18063|17943|10
1622012360000|2021-05-26 06:59:20|18168.59|18048.59|18174.22|18054.22|18174.22|18054.22|18168.59|18048.59|10
1622072640000|2021-05-26 23:44:00|18065.41|17945.41|18063.99|17943.99|18065.41|17945.41|18063.84|17943.84|10
1622012370000|2021-05-26 06:59:30|18175.24|18055.24|18179.57|18059.57|18179.57|18059.57|18175.24|18055.24|10
1622012380000|2021-05-26 06:59:40|18179.52|18059.52|18187.12|18067.12|18187.12|18067.12|18179.52|18059.52|10
1622072650000|2021-05-26 23:44:10|18063.81|17943.81|18068.27|17948.27|18068.27|17948.27|18063.5|17943.5|10
1622012390000|2021-05-26 06:59:50|18188.24|18068.24|18191.23|18071.23|18191.68|18071.68|18187.59|18067.59|10
1622012400000|2021-05-26 07:00:00|18192.16|18072.16|18196.09|18076.09|18196.09|18076.09|18191.73|18071.73|10
1622072660000|2021-05-26 23:44:20|18068.56|17948.56|18074.82|17954.82|18075.12|17955.12|18068.56|17948.56|10
1622012410000|2021-05-26 07:00:10|18196.58|18076.58|18204.23|18084.23|18204.53|18084.53|18196.58|18076.58|10
1622012420000|2021-05-26 07:00:20|18206.1|18086.1|18208.71|18088.71|18208.71|18088.71|18206.1|18086.1|10
1622072670000|2021-05-26 23:44:30|18074.96|17954.96|18077.05|17957.05|18077.55|17957.55|18073.47|17953.47|10
1622012430000|2021-05-26 07:00:30|18207.84|18087.84|18200.39|18080.39|18209.12|18089.12|18200.39|18080.39|10
1622012440000|2021-05-26 07:00:40|18199.32|18079.32|18195.49|18075.49|18199.59|18079.59|18194.55|18074.55|10
1622072680000|2021-05-26 23:44:40|18077.32|17957.32|18078.57|17958.57|18079.35|17959.35|18077.32|17957.32|10
1622012450000|2021-05-26 07:00:50|18194.29|18074.29|18190.47|18070.47|18194.29|18074.29|18188.87|18068.87|10
1622012460000|2021-05-26 07:01:00|18189.35|18069.35|18192.29|18072.29|18192.29|18072.29|18187.53|18067.53|10
1622072690000|2021-05-26 23:44:50|18078.69|17958.69|18083.14|17963.14|18083.14|17963.14|18077.85|17957.85|10
1622012470000|2021-05-26 07:01:10|18191.33|18071.33|18194.14|18074.14|18194.14|18074.14|18191.33|18071.33|10
1622072700000|2021-05-26 23:45:00|18082.98|17962.98|18082.08|17962.08|18085.48|17965.48|18082.08|17962.08|8
1622012480000|2021-05-26 07:01:20|18193.31|18073.31|18184.75|18064.75|18193.31|18073.31|18184.75|18064.75|9
1622012490000|2021-05-26 07:01:30|18185.59|18065.59|18176.9|18056.9|18185.59|18065.59|18176.9|18056.9|10
1622072710000|2021-05-26 23:45:10|18081.87|17961.87|18079.26|17959.26|18082.61|17962.61|18079.26|17959.26|10
1622012500000|2021-05-26 07:01:40|18174.98|18054.98|18175.45|18055.45|18175.45|18055.45|18173|18053|10
1622012510000|2021-05-26 07:01:50|18175.39|18055.39|18169.57|18049.57|18175.39|18055.39|18169.57|18049.57|10
1622072720000|2021-05-26 23:45:20|18079.6|17959.6|18080.55|17960.55|18081.18|17961.18|18078.57|17958.57|10
1622012520000|2021-05-26 07:02:00|18168.25|18048.25|18163.7|18043.7|18168.25|18048.25|18163.7|18043.7|10
1622012530000|2021-05-26 07:02:10|18163.83|18043.83|18152.51|18032.51|18164.28|18044.28|18152.51|18032.51|10
1622072730000|2021-05-26 23:45:30|18082.14|17962.14|18089.96|17969.96|18089.96|17969.96|18082.14|17962.14|10
1622012540000|2021-05-26 07:02:20|18151.35|18031.35|18146.31|18026.31|18151.35|18031.35|18146.31|18026.31|9
1622012550000|2021-05-26 07:02:30|18146.35|18026.35|18138.75|18018.75|18146.35|18026.35|18138.66|18018.66|10
1622012560000|2021-05-26 07:02:40|18138.8|18018.8|18129.56|18009.56|18140.05|18020.05|18129.56|18009.56|10
1622072740000|2021-05-26 23:45:40|18090.15|17970.15|18104.54|17984.54|18104.93|17984.93|18090.15|17970.15|10
1622012570000|2021-05-26 07:02:50|18127.53|18007.53|18119.92|17999.92|18127.54|18007.54|18119.92|17999.92|10
1622012580000|2021-05-26 07:03:00|18120.24|18000.24|18122.58|18002.58|18123.11|18003.11|18120.2|18000.2|10
1622072750000|2021-05-26 23:45:50|18105.23|17985.23|18115.61|17995.61|18116.45|17996.45|18105.23|17985.23|10
1622012590000|2021-05-26 07:03:10|18122.53|18002.53|18125.6|18005.6|18125.6|18005.6|18121.46|18001.46|10
1622012600000|2021-05-26 07:03:20|18126.8|18006.8|18127.94|18007.94|18128.08|18008.08|18125.94|18005.94|10
1622072760000|2021-05-26 23:46:00|18115.14|17995.14|18116.39|17996.39|18116.39|17996.39|18113.98|17993.98|10
1622012610000|2021-05-26 07:03:30|18127.57|18007.57|18127.28|18007.28|18128.32|18008.32|18126.68|18006.68|10
1622012620000|2021-05-26 07:03:40|18127.61|18007.61|18128.29|18008.29|18128.29|18008.29|18126.91|18006.91|10
1622072770000|2021-05-26 23:46:10|18115.57|17995.57|18117.63|17997.63|18117.63|17997.63|18114.51|17994.51|10
1622012630000|2021-05-26 07:03:50|18129.14|18009.14|18122.2|18002.2|18130.16|18010.16|18121.8|18001.8|10
1622012640000|2021-05-26 07:04:00|18121.6|18001.6|18121.73|18001.73|18121.73|18001.73|18118.58|17998.58|10
1622072780000|2021-05-26 23:46:20|18117.99|17997.99|18116.36|17996.36|18119.07|17999.07|18116.36|17996.36|10
1622012650000|2021-05-26 07:04:10|18122.4|18002.4|18127.13|18007.13|18127.17|18007.17|18122.4|18002.4|10
1622012660000|2021-05-26 07:04:20|18127.43|18007.43|18129.02|18009.02|18129.87|18009.87|18126.92|18006.92|10
1622072790000|2021-05-26 23:46:30|18116.63|17996.63|18122.85|18002.85|18122.85|18002.85|18116.63|17996.63|10
1622012670000|2021-05-26 07:04:30|18128.15|18008.15|18123.37|18003.37|18128.83|18008.83|18123.37|18003.37|10
1622012680000|2021-05-26 07:04:40|18123.77|18003.77|18125.94|18005.94|18127.71|18007.71|18123.77|18003.77|10
1622072800000|2021-05-26 23:46:40|18124.26|18004.26|18127.47|18007.47|18128.27|18008.27|18124.26|18004.26|10
1622012690000|2021-05-26 07:04:50|18126|18006|18121.94|18001.94|18126|18006|18121.31|18001.31|10
1622012700000|2021-05-26 07:05:00|18121.08|18001.08|18124.31|18004.31|18124.44|18004.44|18120.88|18000.88|10
1622072810000|2021-05-26 23:46:50|18128.21|18008.21|18128|18008|18129.29|18009.29|18127.69|18007.69|10
1622012710000|2021-05-26 07:05:10|18124.21|18004.21|18123.5|18003.5|18124.81|18004.81|18123.5|18003.5|10
1622012720000|2021-05-26 07:05:20|18124.42|18004.42|18125.33|18005.33|18126.38|18006.38|18124.17|18004.17|10
1622072820000|2021-05-26 23:47:00|18127.78|18007.78|18124.92|18004.92|18127.98|18007.98|18123.42|18003.42|10
1622012730000|2021-05-26 07:05:30|18125.54|18005.54|18128.02|18008.02|18128.02|18008.02|18125.21|18005.21|10
1622012740000|2021-05-26 07:05:40|18128.87|18008.87|18134.85|18014.85|18136.39|18016.39|18128.87|18008.87|10
1622072830000|2021-05-26 23:47:10|18125.21|18005.21|18126.9|18006.9|18126.9|18006.9|18124.15|18004.15|10
1622012750000|2021-05-26 07:05:50|18133.54|18013.54|18139.81|18019.81|18139.81|18019.81|18133.54|18013.54|10
1622012760000|2021-05-26 07:06:00|18140.32|18020.32|18133.28|18013.28|18140.32|18020.32|18133.28|18013.28|10
1622072840000|2021-05-26 23:47:20|18128.19|18008.19|18132.91|18012.91|18132.91|18012.91|18127.28|18007.28|10
1622012770000|2021-05-26 07:06:10|18133.89|18013.89|18135.45|18015.45|18136.34|18016.34|18133.31|18013.31|10
1622072850000|2021-05-26 23:47:30|18132.54|18012.54|18140.75|18020.75|18140.75|18020.75|18132.33|18012.33|10
1622012780000|2021-05-26 07:06:20|18135.75|18015.75|18131.91|18011.91|18135.75|18015.75|18131.91|18011.91|10
1622012790000|2021-05-26 07:06:30|18133.59|18013.59|18132.24|18012.24|18133.59|18013.59|18132.12|18012.12|10
1622072860000|2021-05-26 23:47:40|18141.32|18021.32|18148.14|18028.14|18148.14|18028.14|18140.71|18020.71|10
1622012800000|2021-05-26 07:06:40|18132.79|18012.79|18129.16|18009.16|18132.79|18012.79|18129.16|18009.16|9
1622012810000|2021-05-26 07:06:50|18126.47|18006.47|18120.67|18000.67|18126.47|18006.47|18120.67|18000.67|10
1622072870000|2021-05-26 23:47:50|18148.29|18028.29|18153.74|18033.74|18154.81|18034.81|18148.09|18028.09|10
1622012820000|2021-05-26 07:07:00|18120.54|18000.54|18115.57|17995.57|18120.73|18000.73|18115.57|17995.57|10
1622012830000|2021-05-26 07:07:10|18115.37|17995.37|18110.8|17990.8|18115.37|17995.37|18110.8|17990.8|10
1622072880000|2021-05-26 23:48:00|18154.17|18034.17|18154.95|18034.95|18156.67|18036.67|18151.91|18031.91|10
1622012840000|2021-05-26 07:07:20|18110.97|17990.97|18107.1|17987.1|18110.97|17990.97|18106.15|17986.15|10
1622072890000|2021-05-26 23:48:10|18154.26|18034.26|18157.11|18037.11|18157.11|18037.11|18152.82|18032.82|10
1622012850000|2021-05-26 07:07:30|18106.09|17986.09|18103.39|17983.39|18106.09|17986.09|18102.31|17982.31|10
1622012860000|2021-05-26 07:07:40|18104.27|17984.27|18101.04|17981.04|18104.27|17984.27|18100.9|17980.9|10
1622072900000|2021-05-26 23:48:20|18157.99|18037.99|18167.18|18047.18|18167.18|18047.18|18157.65|18037.65|10
1622012870000|2021-05-26 07:07:50|18100.3|17980.3|18103.59|17983.59|18103.59|17983.59|18098.99|17978.99|10
1622072910000|2021-05-26 23:48:30|18167.48|18047.48|18181.31|18061.31|18181.31|18061.31|18167.48|18047.48|10
1622012880000|2021-05-26 07:08:00|18103.12|17983.12|18098.63|17978.63|18103.12|17983.12|18098.05|17978.05|10
1622012890000|2021-05-26 07:08:10|18098.34|17978.34|18101.48|17981.48|18101.48|17981.48|18098.34|17978.34|10
1622072920000|2021-05-26 23:48:40|18185.66|18065.66|18190.67|18070.67|18192.3|18072.3|18184.38|18064.38|10
1622012900000|2021-05-26 07:08:20|18102.45|17982.45|18106.02|17986.02|18106.02|17986.02|18102.45|17982.45|10
1622072930000|2021-05-26 23:48:50|18189.4|18069.4|18180.16|18060.16|18189.56|18069.56|18180.16|18060.16|10
1622012910000|2021-05-26 07:08:30|18105.85|17985.85|18109.22|17989.22|18109.22|17989.22|18104.75|17984.75|10
1622012920000|2021-05-26 07:08:40|18109.48|17989.48|18109.08|17989.08|18111.55|17991.55|18109.08|17989.08|10
1622072940000|2021-05-26 23:49:00|18180.13|18060.13|18174.35|18054.35|18180.13|18060.13|18174.35|18054.35|10
1622012930000|2021-05-26 07:08:50|18109.42|17989.42|18111.2|17991.2|18111.38|17991.38|18109.42|17989.42|10
1622012940000|2021-05-26 07:09:00|18111.52|17991.52|18104.18|17984.18|18111.52|17991.52|18104.18|17984.18|10
1622072950000|2021-05-26 23:49:10|18173.5|18053.5|18170.29|18050.29|18174.54|18054.54|18170.1|18050.1|10
1622012950000|2021-05-26 07:09:10|18103.24|17983.24|18101|17981|18104.52|17984.52|18101|17981|10
1622072960000|2021-05-26 23:49:20|18168.08|18048.08|18137.14|18017.14|18168.08|18048.08|18137.14|18017.14|10
1622012960000|2021-05-26 07:09:20|18100.65|17980.65|18097.6|17977.6|18100.65|17980.65|18096.84|17976.84|10
1622012970000|2021-05-26 07:09:30|18095.5|17975.5|18093.41|17973.41|18095.5|17975.5|18091.4|17971.4|10
1622012980000|2021-05-26 07:09:40|18092.61|17972.61|18089.46|17969.46|18092.61|17972.61|18088.61|17968.61|10
1622072970000|2021-05-26 23:49:30|18134.63|18014.63|18125.9|18005.9|18134.63|18014.63|18125.9|18005.9|9
1622012990000|2021-05-26 07:09:50|18088.44|17968.44|18083.93|17963.93|18089.65|17969.65|18082.51|17962.51|10
1622013000000|2021-05-26 07:10:00|18084.53|17964.53|18082.72|17962.72|18085.4|17965.4|18082.72|17962.72|10
1622072980000|2021-05-26 23:49:40|18126.33|18006.33|18122.64|18002.64|18127.29|18007.29|18122.64|18002.64|10
1622013010000|2021-05-26 07:10:10|18083.24|17963.24|18086.7|17966.7|18087.13|17967.13|18082.91|17962.91|10
1622013020000|2021-05-26 07:10:20|18085.86|17965.86|18094.62|17974.62|18094.62|17974.62|18085.86|17965.86|10
1622072990000|2021-05-26 23:49:50|18125.11|18005.11|18129.76|18009.76|18129.76|18009.76|18125.11|18005.11|9
1622013030000|2021-05-26 07:10:30|18094.63|17974.63|18098.42|17978.42|18098.42|17978.42|18094.63|17974.63|10
1622013040000|2021-05-26 07:10:40|18099.52|17979.52|18103.33|17983.33|18103.51|17983.51|18099.52|17979.52|10
1622073000000|2021-05-26 23:50:00|18131.15|18011.15|18135.35|18015.35|18135.35|18015.35|18131.15|18011.15|10
1622013050000|2021-05-26 07:10:50|18103.65|17983.65|18104.96|17984.96|18104.96|17984.96|18103.24|17983.24|10
1622073010000|2021-05-26 23:50:10|18135.23|18015.23|18133.97|18013.97|18135.42|18015.42|18132.47|18012.47|10
1622013060000|2021-05-26 07:11:00|18104.5|17984.5|18112.76|17992.76|18112.76|17992.76|18104.5|17984.5|10
1622013070000|2021-05-26 07:11:10|18112.3|17992.3|18117.16|17997.16|18117.16|17997.16|18112.3|17992.3|10
1622073020000|2021-05-26 23:50:20|18133.79|18013.79|18137.22|18017.22|18137.22|18017.22|18132.47|18012.47|10
1622013080000|2021-05-26 07:11:20|18117.43|17997.43|18120.75|18000.75|18120.75|18000.75|18117.43|17997.43|10
1622013090000|2021-05-26 07:11:30|18122.53|18002.53|18125.67|18005.67|18126.51|18006.51|18122.53|18002.53|10
1622073030000|2021-05-26 23:50:30|18137.75|18017.75|18141.42|18021.42|18141.56|18021.56|18137.42|18017.42|10
1622013100000|2021-05-26 07:11:40|18126.3|18006.3|18129.7|18009.7|18129.7|18009.7|18125.27|18005.27|10
1622073040000|2021-05-26 23:50:40|18141.06|18021.06|18141.47|18021.47|18142|18022|18140.1|18020.1|10
1622013110000|2021-05-26 07:11:50|18130.9|18010.9|18138.53|18018.53|18138.53|18018.53|18130.9|18010.9|10
1622013120000|2021-05-26 07:12:00|18138.48|18018.48|18143.44|18023.44|18144.72|18024.72|18138.48|18018.48|10
1622073050000|2021-05-26 23:50:50|18141.84|18021.84|18138.94|18018.94|18142.53|18022.53|18138.94|18018.94|10
1622013130000|2021-05-26 07:12:10|18143.55|18023.55|18146.84|18026.84|18147.2|18027.2|18143.55|18023.55|10
1622013140000|2021-05-26 07:12:20|18147.45|18027.45|18149.41|18029.41|18149.41|18029.41|18144.99|18024.99|10
1622073060000|2021-05-26 23:51:00|18138.87|18018.87|18139.25|18019.25|18139.25|18019.25|18137.77|18017.77|10
1622013150000|2021-05-26 07:12:30|18149.43|18029.43|18149.96|18029.96|18150.46|18030.46|18148.66|18028.66|9
1622013160000|2021-05-26 07:12:40|18150.28|18030.28|18152.29|18032.29|18154.65|18034.65|18150.28|18030.28|10
1622073070000|2021-05-26 23:51:10|18140.24|18020.24|18137.9|18017.9|18140.97|18020.97|18137.9|18017.9|10
1622013170000|2021-05-26 07:12:50|18152.57|18032.57|18152.58|18032.58|18154.57|18034.57|18152.17|18032.17|10
1622013180000|2021-05-26 07:13:00|18153.28|18033.28|18155.14|18035.14|18155.27|18035.27|18153.28|18033.28|9
1622073080000|2021-05-26 23:51:20|18136.75|18016.75|18130.6|18010.6|18136.75|18016.75|18130.49|18010.49|10
1622013190000|2021-05-26 07:13:10|18155.59|18035.59|18155.17|18035.17|18158.55|18038.55|18155.17|18035.17|10
1622013200000|2021-05-26 07:13:20|18156.4|18036.4|18154.84|18034.84|18157.35|18037.35|18154.84|18034.84|10
1622073090000|2021-05-26 23:51:30|18129.06|18009.06|18123.23|18003.23|18129.06|18009.06|18123.23|18003.23|10
1622013210000|2021-05-26 07:13:30|18153.75|18033.75|18153.63|18033.63|18153.75|18033.75|18152.11|18032.11|10
1622013220000|2021-05-26 07:13:40|18154.13|18034.13|18159.81|18039.81|18160.82|18040.82|18154.13|18034.13|10
1622073100000|2021-05-26 23:51:40|18123.28|18003.28|18120.44|18000.44|18123.28|18003.28|18120.44|18000.44|10
1622013230000|2021-05-26 07:13:50|18159|18039|18164.43|18044.43|18164.43|18044.43|18158.09|18038.09|10
1622013240000|2021-05-26 07:14:00|18164.78|18044.78|18170.98|18050.98|18170.98|18050.98|18164.78|18044.78|10
1622073110000|2021-05-26 23:51:50|18120.09|18000.09|18118.32|17998.32|18120.09|18000.09|18117.35|17997.35|10
1622013250000|2021-05-26 07:14:10|18174.55|18054.55|18174.97|18054.97|18176|18056|18174.55|18054.55|10
1622013260000|2021-05-26 07:14:20|18173.89|18053.89|18175.56|18055.56|18176.42|18056.42|18173.89|18053.89|10
1622073120000|2021-05-26 23:52:00|18117.67|17997.67|18116.51|17996.51|18118.39|17998.39|18116.12|17996.12|10
1622013270000|2021-05-26 07:14:30|18175.53|18055.53|18177.82|18057.82|18177.82|18057.82|18175.04|18055.04|10
1622013280000|2021-05-26 07:14:40|18178.53|18058.53|18178.14|18058.14|18180.72|18060.72|18177.95|18057.95|10
1622073130000|2021-05-26 23:52:10|18115.6|17995.6|18115.61|17995.61|18116.12|17996.12|18114.8|17994.8|9
1622013290000|2021-05-26 07:14:50|18176.7|18056.7|18179.38|18059.38|18179.38|18059.38|18176.7|18056.7|10
1622013300000|2021-05-26 07:15:00|18179.45|18059.45|18184.26|18064.26|18184.26|18064.26|18179.43|18059.43|10
1622073140000|2021-05-26 23:52:20|18115.49|17995.49|18112.34|17992.34|18115.49|17995.49|18112.34|17992.34|10
1622013310000|2021-05-26 07:15:10|18185.98|18065.98|18192.17|18072.17|18192.88|18072.88|18185.98|18065.98|10
1622013320000|2021-05-26 07:15:20|18192.55|18072.55|18210.91|18090.91|18210.91|18090.91|18192.55|18072.55|10
1622073150000|2021-05-26 23:52:30|18111.94|17991.94|18112.27|17992.27|18112.27|17992.27|18109.76|17989.76|10
1622013330000|2021-05-26 07:15:30|18210.86|18090.86|18219.16|18099.16|18219.16|18099.16|18210.86|18090.86|10
1622013340000|2021-05-26 07:15:40|18219.65|18099.65|18228.82|18108.82|18228.82|18108.82|18219.65|18099.65|10
1622073160000|2021-05-26 23:52:40|18112.83|17992.83|18111.7|17991.7|18112.83|17992.83|18111.34|17991.34|10
1622013350000|2021-05-26 07:15:50|18229.39|18109.39|18229.94|18109.94|18231.11|18111.11|18229.39|18109.39|10
1622013360000|2021-05-26 07:16:00|18229.86|18109.86|18227.28|18107.28|18229.86|18109.86|18227.28|18107.28|10
1622073170000|2021-05-26 23:52:50|18112.28|17992.28|18112.29|17992.29|18113.59|17993.59|18112.28|17992.28|10
1622013370000|2021-05-26 07:16:10|18226.45|18106.45|18220.93|18100.93|18226.45|18106.45|18220.93|18100.93|10
1622073180000|2021-05-26 23:53:00|18113.28|17993.28|18107.9|17987.9|18114.09|17994.09|18107.9|17987.9|10
1622013380000|2021-05-26 07:16:20|18220.9|18100.9|18220.23|18100.23|18223.83|18103.83|18220.23|18100.23|10
1622013390000|2021-05-26 07:16:30|18220.37|18100.37|18207.85|18087.85|18220.37|18100.37|18207.85|18087.85|10
1622073190000|2021-05-26 23:53:10|18107.4|17987.4|18105.59|17985.59|18107.4|17987.4|18105.59|17985.59|10
1622013400000|2021-05-26 07:16:40|18206.16|18086.16|18199.34|18079.34|18206.16|18086.16|18198.95|18078.95|10
1622013410000|2021-05-26 07:16:50|18197.79|18077.79|18192.95|18072.95|18197.79|18077.79|18192.95|18072.95|10
1622073200000|2021-05-26 23:53:20|18104.67|17984.67|18095.32|17975.32|18104.67|17984.67|18095.32|17975.32|10
1622013420000|2021-05-26 07:17:00|18193.49|18073.49|18181.24|18061.24|18195.09|18075.09|18181.24|18061.24|10
1622073210000|2021-05-26 23:53:30|18096.12|17976.12|18096.89|17976.89|18096.89|17976.89|18094.65|17974.65|10
1622013430000|2021-05-26 07:17:10|18181.47|18061.47|18166.94|18046.94|18182.75|18062.75|18166.94|18046.94|10
1622073220000|2021-05-26 23:53:40|18096.96|17976.96|18105.59|17985.59|18105.59|17985.59|18096.96|17976.96|10
1622013440000|2021-05-26 07:17:20|18166.24|18046.24|18154.93|18034.93|18166.24|18046.24|18154.93|18034.93|10
1622073230000|2021-05-26 23:53:50|18105.37|17985.37|18108.22|17988.22|18109.13|17989.13|18105.37|17985.37|10
1622073240000|2021-05-26 23:54:00|18107.49|17987.49|18105.75|17985.75|18108.33|17988.33|18105.56|17985.56|10
1622013450000|2021-05-26 07:17:30|18155.1|18035.1|18141.36|18021.36|18155.1|18035.1|18141.36|18021.36|10
1622073250000|2021-05-26 23:54:10|18105.27|17985.27|18106.87|17986.87|18107.2|17987.2|18104.61|17984.61|10
1622013460000|2021-05-26 07:17:40|18140.41|18020.41|18142.79|18022.79|18142.79|18022.79|18140.41|18020.41|10
1622073260000|2021-05-26 23:54:20|18107.92|17987.92|18106.95|17986.95|18109.31|17989.31|18106.89|17986.89|10
1622073270000|2021-05-26 23:54:30|18106.38|17986.38|18102.74|17982.74|18107.18|17987.18|18102.28|17982.28|10
1622013470000|2021-05-26 07:17:50|18142.76|18022.76|18146.38|18026.38|18146.53|18026.53|18142.76|18022.76|10
1622073280000|2021-05-26 23:54:40|18100.79|17980.79|18098.4|17978.4|18100.79|17980.79|18098.39|17978.39|10
1622013480000|2021-05-26 07:18:00|18146.92|18026.92|18141.43|18021.43|18147.09|18027.09|18141.43|18021.43|10
1622073290000|2021-05-26 23:54:50|18098.29|17978.29|18102.85|17982.85|18102.85|17982.85|18097.99|17977.99|10
1622073300000|2021-05-26 23:55:00|18103.22|17983.22|18103.47|17983.47|18103.47|17983.47|18101.37|17981.37|10
1622013490000|2021-05-26 07:18:10|18141.79|18021.79|18136.97|18016.97|18141.79|18021.79|18136.97|18016.97|10
1622073310000|2021-05-26 23:55:10|18103.08|17983.08|18109.87|17989.87|18109.94|17989.94|18103.08|17983.08|10
1622013500000|2021-05-26 07:18:20|18135.71|18015.71|18134.24|18014.24|18135.71|18015.71|18132.39|18012.39|10
1622073320000|2021-05-26 23:55:20|18110.48|17990.48|18113.19|17993.19|18114.26|17994.26|18110.48|17990.48|10
1622073330000|2021-05-26 23:55:30|18113.14|17993.14|18114.05|17994.05|18114.15|17994.15|18112.96|17992.96|10
1622013510000|2021-05-26 07:18:30|18135.29|18015.29|18135.69|18015.69|18136.35|18016.35|18134|18014|10
1622073340000|2021-05-26 23:55:40|18114.13|17994.13|18112.34|17992.34|18114.13|17994.13|18112.13|17992.13|10
1622013520000|2021-05-26 07:18:40|18136.04|18016.04|18135.1|18015.1|18136.07|18016.07|18135.1|18015.1|9
1622073350000|2021-05-26 23:55:50|18111.82|17991.82|18112.85|17992.85|18113.89|17993.89|18111.82|17991.82|10
1622073360000|2021-05-26 23:56:00|18113.21|17993.21|18112.17|17992.17|18113.21|17993.21|18111.69|17991.69|10
1622013530000|2021-05-26 07:18:50|18138.81|18018.81|18119.8|17999.8|18138.81|18018.81|18119.8|17999.8|10
1622073370000|2021-05-26 23:56:10|18112.19|17992.19|18112.21|17992.21|18113.13|17993.13|18111.58|17991.58|10
1622013540000|2021-05-26 07:19:00|18117.84|17997.84|18116.37|17996.37|18117.84|17997.84|18115.27|17995.27|10
1622073380000|2021-05-26 23:56:20|18112|17992|18114.53|17994.53|18115.51|17995.51|18111.52|17991.52|10
1622013550000|2021-05-26 07:19:10|18115.49|17995.49|18113.15|17993.15|18117.24|17997.24|18112.9|17992.9|10
1622073390000|2021-05-26 23:56:30|18112.88|17992.88|18111.07|17991.07|18114.3|17994.3|18110.19|17990.19|10
1622073400000|2021-05-26 23:56:40|18110.95|17990.95|18117.95|17997.95|18117.95|17997.95|18110.95|17990.95|10
1622013560000|2021-05-26 07:19:20|18112.14|17992.14|18112.45|17992.45|18112.81|17992.81|18111.26|17991.26|10
1622073410000|2021-05-26 23:56:50|18119.57|17999.57|18121.29|18001.29|18121.48|18001.48|18119.52|17999.52|10
1622013570000|2021-05-26 07:19:30|18113.11|17993.11|18114.16|17994.16|18114.74|17994.74|18111.44|17991.44|10
1622073420000|2021-05-26 23:57:00|18121.65|18001.65|18119.97|17999.97|18122.76|18002.76|18119.56|17999.56|10
1622073430000|2021-05-26 23:57:10|18119.86|17999.86|18115.55|17995.55|18119.86|17999.86|18115.55|17995.55|10
1622013580000|2021-05-26 07:19:40|18113.41|17993.41|18116.79|17996.79|18116.79|17996.79|18112.07|17992.07|10
1622073440000|2021-05-26 23:57:20|18115.54|17995.54|18112.09|17992.09|18115.7|17995.7|18111.09|17991.09|10
1622013590000|2021-05-26 07:19:50|18117.81|17997.81|18129.01|18009.01|18129.01|18009.01|18117.81|17997.81|10
1622073450000|2021-05-26 23:57:30|18113.46|17993.46|18110.32|17990.32|18113.46|17993.46|18110.32|17990.32|10
1622013600000|2021-05-26 07:20:00|18128.98|18008.98|18129.29|18009.29|18131.59|18011.59|18128.98|18008.98|10
1622073460000|2021-05-26 23:57:40|18110.15|17990.15|18112.61|17992.61|18112.61|17992.61|18109.46|17989.46|10
1622073470000|2021-05-26 23:57:50|18113.71|17993.71|18123.19|18003.19|18123.65|18003.65|18113.71|17993.71|10
1622013610000|2021-05-26 07:20:10|18128.26|18008.26|18130.51|18010.51|18130.89|18010.89|18128.26|18008.26|10
1622073480000|2021-05-26 23:58:00|18125.28|18005.28|18130.38|18010.38|18130.38|18010.38|18125.28|18005.28|10
1622013620000|2021-05-26 07:20:20|18131.24|18011.24|18133.54|18013.54|18133.73|18013.73|18130.73|18010.73|10
1622073490000|2021-05-26 23:58:10|18130.98|18010.98|18126.39|18006.39|18131.47|18011.47|18126.39|18006.39|10
1622073500000|2021-05-26 23:58:20|18126.46|18006.46|18128.34|18008.34|18128.34|18008.34|18126.22|18006.22|10
1622013630000|2021-05-26 07:20:30|18133.75|18013.75|18134.5|18014.5|18134.84|18014.84|18132.31|18012.31|9
1622073510000|2021-05-26 23:58:30|18129.67|18009.67|18131.52|18011.52|18132.22|18012.22|18129.67|18009.67|10
1622013640000|2021-05-26 07:20:40|18134.44|18014.44|18129.29|18009.29|18134.56|18014.56|18129.29|18009.29|10
1622073520000|2021-05-26 23:58:40|18133.31|18013.31|18138.87|18018.87|18139.75|18019.75|18133.31|18013.31|10
1622013650000|2021-05-26 07:20:50|18129.23|18009.23|18133.16|18013.16|18133.16|18013.16|18128.78|18008.78|10
1622073530000|2021-05-26 23:58:50|18138.68|18018.68|18140.94|18020.94|18142.08|18022.08|18138.68|18018.68|10
1622013660000|2021-05-26 07:21:00|18134.52|18014.52|18136.73|18016.73|18137.77|18017.77|18134.52|18014.52|10
1622013670000|2021-05-26 07:21:10|18135.96|18015.96|18135.24|18015.24|18137.88|18017.88|18135.24|18015.24|10
1622073540000|2021-05-26 23:59:00|18140.74|18020.74|18142.58|18022.58|18143.17|18023.17|18140.74|18020.74|10
1622013680000|2021-05-26 07:21:20|18134.82|18014.82|18135.43|18015.43|18136.64|18016.64|18132.59|18012.59|10
1622013690000|2021-05-26 07:21:30|18134.84|18014.84|18134.35|18014.35|18134.84|18014.84|18132.67|18012.67|10
1622073550000|2021-05-26 23:59:10|18142.55|18022.55|18144.75|18024.75|18144.75|18024.75|18141.9|18021.9|9
1622013700000|2021-05-26 07:21:40|18134.03|18014.03|18132.34|18012.34|18134.17|18014.17|18132.34|18012.34|9
1622073560000|2021-05-26 23:59:20|18145.53|18025.53|18145.79|18025.79|18147.62|18027.62|18144.92|18024.92|10
1622073570000|2021-05-26 23:59:30|18145.85|18025.85|18143.33|18023.33|18145.85|18025.85|18142.17|18022.17|10
1622013710000|2021-05-26 07:21:50|18131.95|18011.95|18131.45|18011.45|18132.05|18012.05|18131.03|18011.03|9
1622073580000|2021-05-26 23:59:40|18144.17|18024.17|18144.15|18024.15|18145.5|18025.5|18144.15|18024.15|10
1622073590000|2021-05-26 23:59:50|18144.67|18024.67|18148.09|18028.09|18148.09|18028.09|18144.37|18024.37|10
1622013720000|2021-05-26 07:22:00|18132.1|18012.1|18132.34|18012.34|18132.34|18012.34|18129.32|18009.32|10
1622013730000|2021-05-26 07:22:10|18131.71|18011.71|18131.38|18011.38|18132.98|18012.98|18131.1|18011.1|9
1622013740000|2021-05-26 07:22:20|18132.37|18012.37|18139.87|18019.87|18139.87|18019.87|18132.37|18012.37|10
1622013750000|2021-05-26 07:22:30|18141.12|18021.12|18141.55|18021.55|18143.17|18023.17|18140.71|18020.71|10
1622013760000|2021-05-26 07:22:40|18141.77|18021.77|18139.15|18019.15|18141.77|18021.77|18138.46|18018.46|10
1622013770000|2021-05-26 07:22:50|18139.33|18019.33|18138.92|18018.92|18139.33|18019.33|18137.66|18017.66|10
1622013780000|2021-05-26 07:23:00|18138.15|18018.15|18145.51|18025.51|18145.51|18025.51|18138.15|18018.15|10
1622013790000|2021-05-26 07:23:10|18146.78|18026.78|18146.09|18026.09|18147.83|18027.83|18145.8|18025.8|10
1622013800000|2021-05-26 07:23:20|18147.7|18027.7|18152.75|18032.75|18152.75|18032.75|18146.57|18026.57|10
1622013810000|2021-05-26 07:23:30|18154.07|18034.07|18153.09|18033.09|18154.56|18034.56|18152.56|18032.56|10
1622013820000|2021-05-26 07:23:40|18154.21|18034.21|18150.73|18030.73|18155.39|18035.39|18150.73|18030.73|10
1622013830000|2021-05-26 07:23:50|18151.1|18031.1|18153.7|18033.7|18153.76|18033.76|18150.87|18030.87|9
1622013840000|2021-05-26 07:24:00|18153.87|18033.87|18153.15|18033.15|18155.42|18035.42|18153.15|18033.15|10
1622013850000|2021-05-26 07:24:10|18152.54|18032.54|18150.14|18030.14|18152.54|18032.54|18149.48|18029.48|10
1622013860000|2021-05-26 07:24:20|18150.25|18030.25|18149.74|18029.74|18150.59|18030.59|18149.43|18029.43|10
1622013870000|2021-05-26 07:24:30|18150|18030|18150.19|18030.19|18151.18|18031.18|18149.81|18029.81|10
1622013880000|2021-05-26 07:24:40|18150.08|18030.08|18150.96|18030.96|18152.34|18032.34|18150.08|18030.08|10
1622013890000|2021-05-26 07:24:50|18150.6|18030.6|18150.05|18030.05|18151.95|18031.95|18149.97|18029.97|10
1622013900000|2021-05-26 07:25:00|18149.52|18029.52|18150.86|18030.86|18150.86|18030.86|18148.46|18028.46|10
1622013910000|2021-05-26 07:25:10|18151.79|18031.79|18156.78|18036.78|18157.04|18037.04|18151.79|18031.79|10
1622013920000|2021-05-26 07:25:20|18156.6|18036.6|18163.68|18043.68|18164.06|18044.06|18156.3|18036.3|10
1622013930000|2021-05-26 07:25:30|18165.4|18045.4|18168.77|18048.77|18168.77|18048.77|18165.4|18045.4|10
1622013940000|2021-05-26 07:25:40|18167.77|18047.77|18166.15|18046.15|18168.27|18048.27|18164.46|18044.46|10
1622013950000|2021-05-26 07:25:50|18166.59|18046.59|18172.72|18052.72|18172.72|18052.72|18166.59|18046.59|10
1622013960000|2021-05-26 07:26:00|18173.23|18053.23|18177.1|18057.1|18178.56|18058.56|18173.23|18053.23|10
1622013970000|2021-05-26 07:26:10|18177.03|18057.03|18177.65|18057.65|18179.69|18059.69|18176.87|18056.87|10
1622013980000|2021-05-26 07:26:20|18175.74|18055.74|18176.55|18056.55|18177.22|18057.22|18175.74|18055.74|10
1622013990000|2021-05-26 07:26:30|18175.77|18055.77|18178.83|18058.83|18178.83|18058.83|18175.6|18055.6|10
1622014000000|2021-05-26 07:26:40|18178.94|18058.94|18181.9|18061.9|18181.9|18061.9|18178.7|18058.7|10
1622014010000|2021-05-26 07:26:50|18182.83|18062.83|18185.93|18065.93|18186.41|18066.41|18182.54|18062.54|10
1622014020000|2021-05-26 07:27:00|18185.9|18065.9|18183.19|18063.19|18185.9|18065.9|18183.19|18063.19|10
1622014030000|2021-05-26 07:27:10|18182.74|18062.74|18190.46|18070.46|18191.14|18071.14|18181.49|18061.49|10
1622014040000|2021-05-26 07:27:20|18188.48|18068.48|18188.67|18068.67|18190.51|18070.51|18187.95|18067.95|10
1622014050000|2021-05-26 07:27:30|18189.12|18069.12|18192.16|18072.16|18192.86|18072.86|18189.07|18069.07|10
1622014060000|2021-05-26 07:27:40|18193|18073|18190.77|18070.77|18193|18073|18190.67|18070.67|10
1622014070000|2021-05-26 07:27:50|18190.82|18070.82|18190.65|18070.65|18191.99|18071.99|18190.65|18070.65|10
1622014080000|2021-05-26 07:28:00|18190.61|18070.61|18191.56|18071.56|18191.56|18071.56|18189.52|18069.52|10
1622014090000|2021-05-26 07:28:10|18191.35|18071.35|18195.32|18075.32|18195.32|18075.32|18191.31|18071.31|10
1622014100000|2021-05-26 07:28:20|18195.41|18075.41|18194.96|18074.96|18196.08|18076.08|18194.96|18074.96|10
1622014110000|2021-05-26 07:28:30|18194.36|18074.36|18195.5|18075.5|18195.5|18075.5|18193.51|18073.51|10
1622014120000|2021-05-26 07:28:40|18194.77|18074.77|18191.11|18071.11|18194.77|18074.77|18191.11|18071.11|10
1622014130000|2021-05-26 07:28:50|18191.37|18071.37|18187.91|18067.91|18191.37|18071.37|18185.92|18065.92|10
1622014140000|2021-05-26 07:29:00|18188.75|18068.75|18188.09|18068.09|18189.48|18069.48|18187.13|18067.13|10
1622014150000|2021-05-26 07:29:10|18188.01|18068.01|18177.62|18057.62|18188.01|18068.01|18177.62|18057.62|10
1622014160000|2021-05-26 07:29:20|18176.09|18056.09|18172.09|18052.09|18176.19|18056.19|18172.09|18052.09|10
1622014170000|2021-05-26 07:29:30|18170.86|18050.86|18169.73|18049.73|18172.21|18052.21|18169.73|18049.73|9
1622014180000|2021-05-26 07:29:40|18168.84|18048.84|18168.65|18048.65|18169.46|18049.46|18168.65|18048.65|10
1622014190000|2021-05-26 07:29:50|18168.68|18048.68|18169.23|18049.23|18169.23|18049.23|18167.51|18047.51|10
1622014200000|2021-05-26 07:30:00|18169.74|18049.74|18171.06|18051.06|18172.02|18052.02|18169.6|18049.6|10
1622014210000|2021-05-26 07:30:10|18170.76|18050.76|18176.63|18056.63|18176.63|18056.63|18170.58|18050.58|9
1622014220000|2021-05-26 07:30:20|18178.23|18058.23|18180.03|18060.03|18181.3|18061.3|18178.23|18058.23|10
1622014230000|2021-05-26 07:30:30|18179.76|18059.76|18183.04|18063.04|18183.12|18063.12|18178.97|18058.97|10
1622014240000|2021-05-26 07:30:40|18184.09|18064.09|18186.45|18066.45|18186.45|18066.45|18183.4|18063.4|10
1622014250000|2021-05-26 07:30:50|18189.4|18069.4|18192.93|18072.93|18192.93|18072.93|18189.25|18069.25|10
1622014260000|2021-05-26 07:31:00|18192.8|18072.8|18199.73|18079.73|18199.73|18079.73|18192.8|18072.8|10
1622014270000|2021-05-26 07:31:10|18199.35|18079.35|18205.2|18085.2|18205.2|18085.2|18198.55|18078.55|10
1622014280000|2021-05-26 07:31:20|18205.74|18085.74|18218.59|18098.59|18218.59|18098.59|18205.62|18085.62|10
1622014290000|2021-05-26 07:31:30|18220.49|18100.49|18233.94|18113.94|18233.94|18113.94|18220.49|18100.49|10
1622014300000|2021-05-26 07:31:40|18233.41|18113.41|18245.09|18125.09|18245.75|18125.75|18233.41|18113.41|10
1622014310000|2021-05-26 07:31:50|18246.13|18126.13|18251.03|18131.03|18251.03|18131.03|18246.13|18126.13|10
1622014320000|2021-05-26 07:32:00|18251.63|18131.63|18259.98|18139.98|18260.67|18140.67|18251.63|18131.63|10
1622014330000|2021-05-26 07:32:10|18260.56|18140.56|18261.52|18141.52|18262.54|18142.54|18260.56|18140.56|10
1622014340000|2021-05-26 07:32:20|18260.81|18140.81|18255.85|18135.85|18261.03|18141.03|18255.85|18135.85|10
1622014350000|2021-05-26 07:32:30|18255.56|18135.56|18255.34|18135.34|18258.87|18138.87|18255.34|18135.34|10
1622014360000|2021-05-26 07:32:40|18252.63|18132.63|18260.52|18140.52|18260.52|18140.52|18252.43|18132.43|10
1622014370000|2021-05-26 07:32:50|18260.4|18140.4|18263.71|18143.71|18263.71|18143.71|18260.4|18140.4|10
1622014380000|2021-05-26 07:33:00|18264.14|18144.14|18275.61|18155.61|18276.62|18156.62|18264.14|18144.14|10
1622014390000|2021-05-26 07:33:10|18276.05|18156.05|18283.64|18163.64|18283.64|18163.64|18276.05|18156.05|10
1622014400000|2021-05-26 07:33:20|18282.98|18162.98|18282.95|18162.95|18282.98|18162.98|18280.04|18160.04|9
1622014410000|2021-05-26 07:33:30|18283.19|18163.19|18284.22|18164.22|18286.01|18166.01|18282.9|18162.9|10
1622014420000|2021-05-26 07:33:40|18284.36|18164.36|18280.53|18160.53|18284.79|18164.79|18280.53|18160.53|10
1622014430000|2021-05-26 07:33:50|18280.5|18160.5|18283.15|18163.15|18284.51|18164.51|18280.5|18160.5|10
1622014440000|2021-05-26 07:34:00|18282.71|18162.71|18278.14|18158.14|18282.71|18162.71|18277.83|18157.83|10
1622014450000|2021-05-26 07:34:10|18278.87|18158.87|18282|18162|18282.74|18162.74|18278.87|18158.87|10
1622014460000|2021-05-26 07:34:20|18281.17|18161.17|18279.7|18159.7|18281.93|18161.93|18279.3|18159.3|10
1622014470000|2021-05-26 07:34:30|18279.21|18159.21|18275.17|18155.17|18279.21|18159.21|18274.45|18154.45|10
1622014480000|2021-05-26 07:34:40|18275.23|18155.23|18268.6|18148.6|18275.23|18155.23|18268.6|18148.6|10
1622014490000|2021-05-26 07:34:50|18267.73|18147.73|18267.17|18147.17|18267.73|18147.73|18266.64|18146.64|10
1622014500000|2021-05-26 07:35:00|18268.02|18148.02|18265.4|18145.4|18269.25|18149.25|18265.4|18145.4|10
1622014510000|2021-05-26 07:35:10|18264.39|18144.39|18248.76|18128.76|18264.39|18144.39|18248.76|18128.76|10
1622014520000|2021-05-26 07:35:20|18245.94|18125.94|18240.07|18120.07|18246.44|18126.44|18240.07|18120.07|10
1622014530000|2021-05-26 07:35:30|18240.09|18120.09|18244.35|18124.35|18244.35|18124.35|18239.52|18119.52|10
1622014540000|2021-05-26 07:35:40|18247.45|18127.45|18250.48|18130.48|18250.48|18130.48|18246.5|18126.5|10
1622014550000|2021-05-26 07:35:50|18251.04|18131.04|18251.08|18131.08|18251.53|18131.53|18244.52|18124.52|10
1622014560000|2021-05-26 07:36:00|18252.12|18132.12|18253.16|18133.16|18253.16|18133.16|18250.35|18130.35|10
1622014570000|2021-05-26 07:36:10|18253.2|18133.2|18265.99|18145.99|18265.99|18145.99|18253.2|18133.2|10
1622014580000|2021-05-26 07:36:20|18266.28|18146.28|18269.05|18149.05|18269.11|18149.11|18265.81|18145.81|10
1622014590000|2021-05-26 07:36:30|18268.89|18148.89|18269.43|18149.43|18271.43|18151.43|18268.89|18148.89|10
1622014600000|2021-05-26 07:36:40|18271.14|18151.14|18273.8|18153.8|18273.8|18153.8|18269.97|18149.97|10
1622014610000|2021-05-26 07:36:50|18273.85|18153.85|18283.82|18163.82|18283.82|18163.82|18273.85|18153.85|10
1622014620000|2021-05-26 07:37:00|18284.41|18164.41|18298.4|18178.4|18298.4|18178.4|18284.41|18164.41|10
1622014630000|2021-05-26 07:37:10|18301.95|18181.95|18310.49|18190.49|18311.39|18191.39|18301.95|18181.95|10
1622014640000|2021-05-26 07:37:20|18310.36|18190.36|18306.19|18186.19|18310.36|18190.36|18306.12|18186.12|10
1622014650000|2021-05-26 07:37:30|18308.25|18188.25|18307.78|18187.78|18308.25|18188.25|18305.6|18185.6|10
1622014660000|2021-05-26 07:37:40|18309.13|18189.13|18310.85|18190.85|18314.56|18194.56|18309.13|18189.13|10
1622014670000|2021-05-26 07:37:50|18310.7|18190.7|18306.37|18186.37|18311.4|18191.4|18306.37|18186.37|10
1622014680000|2021-05-26 07:38:00|18306.47|18186.47|18300.54|18180.54|18307.14|18187.14|18299.94|18179.94|10
1622014690000|2021-05-26 07:38:10|18299.01|18179.01|18293.15|18173.15|18299.01|18179.01|18293.15|18173.15|10
1622014700000|2021-05-26 07:38:20|18293.13|18173.13|18292.57|18172.57|18294.12|18174.12|18292.16|18172.16|10
1622014710000|2021-05-26 07:38:30|18292.74|18172.74|18294.98|18174.98|18295.1|18175.1|18292.74|18172.74|10
1622014720000|2021-05-26 07:38:40|18295.7|18175.7|18297.37|18177.37|18297.9|18177.9|18295.56|18175.56|10
1622014730000|2021-05-26 07:38:50|18295.57|18175.57|18294.51|18174.51|18296.52|18176.52|18293.65|18173.65|10
1622014740000|2021-05-26 07:39:00|18294.53|18174.53|18296.54|18176.54|18296.54|18176.54|18294.53|18174.53|10
1622014750000|2021-05-26 07:39:10|18297.26|18177.26|18300.02|18180.02|18300.02|18180.02|18295.47|18175.47|10
1622014760000|2021-05-26 07:39:20|18301|18181|18304.38|18184.38|18304.38|18184.38|18300.78|18180.78|10
1622014770000|2021-05-26 07:39:30|18304.72|18184.72|18309.27|18189.27|18309.52|18189.52|18304.72|18184.72|10
1622014780000|2021-05-26 07:39:40|18309.51|18189.51|18311.17|18191.17|18311.34|18191.34|18309.51|18189.51|10
1622014790000|2021-05-26 07:39:50|18312.25|18192.25|18316.96|18196.96|18317.45|18197.45|18312.25|18192.25|10
1622014800000|2021-05-26 07:40:00|18315.59|18195.59|18319.48|18199.48|18319.97|18199.97|18315.59|18195.59|10
1622014810000|2021-05-26 07:40:10|18319.19|18199.19|18319.16|18199.16|18320.62|18200.62|18319.16|18199.16|10
1622014820000|2021-05-26 07:40:20|18318.44|18198.44|18310.27|18190.27|18318.44|18198.44|18310.27|18190.27|10
1622014830000|2021-05-26 07:40:30|18310.58|18190.58|18305.64|18185.64|18310.58|18190.58|18305.64|18185.64|10
1622014840000|2021-05-26 07:40:40|18303.63|18183.63|18300.47|18180.47|18303.63|18183.63|18300.34|18180.34|10
1622014850000|2021-05-26 07:40:50|18298.85|18178.85|18293.44|18173.44|18298.85|18178.85|18293.21|18173.21|10
1622014860000|2021-05-26 07:41:00|18293.85|18173.85|18297.57|18177.57|18297.57|18177.57|18293.85|18173.85|10
1622014870000|2021-05-26 07:41:10|18298.34|18178.34|18289.55|18169.55|18298.34|18178.34|18289.55|18169.55|10
1622014880000|2021-05-26 07:41:20|18285.81|18165.81|18277.52|18157.52|18285.81|18165.81|18277.52|18157.52|9
1622014890000|2021-05-26 07:41:30|18277.36|18157.36|18276.35|18156.35|18277.59|18157.59|18276.32|18156.32|10
1622014900000|2021-05-26 07:41:40|18277.53|18157.53|18274.73|18154.73|18277.63|18157.63|18274.58|18154.58|10
1622014910000|2021-05-26 07:41:50|18274.16|18154.16|18277.41|18157.41|18277.41|18157.41|18274.16|18154.16|10
1622014920000|2021-05-26 07:42:00|18276.95|18156.95|18281.91|18161.91|18281.91|18161.91|18275.51|18155.51|10
1622014930000|2021-05-26 07:42:10|18283.61|18163.61|18289.44|18169.44|18289.44|18169.44|18283.47|18163.47|10
1622014940000|2021-05-26 07:42:20|18292.01|18172.01|18301.09|18181.09|18301.21|18181.21|18292.01|18172.01|10
1622014950000|2021-05-26 07:42:30|18301.06|18181.06|18300.13|18180.13|18304.15|18184.15|18299.43|18179.43|10
1622014960000|2021-05-26 07:42:40|18299.81|18179.81|18298.92|18178.92|18299.81|18179.81|18297.48|18177.48|10
1622014970000|2021-05-26 07:42:50|18298.64|18178.64|18300.37|18180.37|18300.88|18180.88|18298.64|18178.64|10
1622014980000|2021-05-26 07:43:00|18300.56|18180.56|18301.5|18181.5|18301.5|18181.5|18299.54|18179.54|10
1622014990000|2021-05-26 07:43:10|18302.02|18182.02|18315.73|18195.73|18315.73|18195.73|18302.02|18182.02|10
1622015000000|2021-05-26 07:43:20|18316.71|18196.71|18318.76|18198.76|18320.07|18200.07|18316.22|18196.22|10
1622015010000|2021-05-26 07:43:30|18319.54|18199.54|18323.86|18203.86|18324.45|18204.45|18319.35|18199.35|10
1622015020000|2021-05-26 07:43:40|18324.19|18204.19|18331.13|18211.13|18331.13|18211.13|18324.19|18204.19|10
1622015030000|2021-05-26 07:43:50|18332.49|18212.49|18341.15|18221.15|18341.15|18221.15|18332.49|18212.49|10
1622015040000|2021-05-26 07:44:00|18341.53|18221.53|18340.18|18220.18|18341.53|18221.53|18339.28|18219.28|10
1622015050000|2021-05-26 07:44:10|18340.89|18220.89|18342.56|18222.56|18342.56|18222.56|18340.89|18220.89|10
1622015060000|2021-05-26 07:44:20|18342.37|18222.37|18336.71|18216.71|18342.37|18222.37|18336.71|18216.71|10
1622015070000|2021-05-26 07:44:30|18337|18217|18335.21|18215.21|18337.76|18217.76|18335.11|18215.11|10
1622015080000|2021-05-26 07:44:40|18334.16|18214.16|18333.86|18213.86|18334.16|18214.16|18332.33|18212.33|10
1622015090000|2021-05-26 07:44:50|18333.7|18213.7|18331.33|18211.33|18334.19|18214.19|18331.33|18211.33|10
1622015100000|2021-05-26 07:45:00|18330.96|18210.96|18330.39|18210.39|18332.74|18212.74|18330.39|18210.39|10
1622015110000|2021-05-26 07:45:10|18331.21|18211.21|18331.48|18211.48|18331.48|18211.48|18329.12|18209.12|10
1622015120000|2021-05-26 07:45:20|18332.07|18212.07|18336.93|18216.93|18337.15|18217.15|18332.07|18212.07|10
1622015130000|2021-05-26 07:45:30|18337.65|18217.65|18336.52|18216.52|18338.2|18218.2|18336.52|18216.52|10
1622015140000|2021-05-26 07:45:40|18336.03|18216.03|18335.07|18215.07|18336.6|18216.6|18334.77|18214.77|10
1622015150000|2021-05-26 07:45:50|18334.05|18214.05|18333.08|18213.08|18334.05|18214.05|18332.59|18212.59|10
1622015160000|2021-05-26 07:46:00|18333.05|18213.05|18335.4|18215.4|18335.41|18215.41|18333.05|18213.05|10
1622015170000|2021-05-26 07:46:10|18335.72|18215.72|18333.49|18213.49|18336.19|18216.19|18333.49|18213.49|10
1622015180000|2021-05-26 07:46:20|18334.23|18214.23|18330.42|18210.42|18335.25|18215.25|18330.42|18210.42|10
1622015190000|2021-05-26 07:46:30|18329.04|18209.04|18328.76|18208.76|18329.67|18209.67|18328.43|18208.43|10
1622015200000|2021-05-26 07:46:40|18328.74|18208.74|18329.09|18209.09|18329.27|18209.27|18327.35|18207.35|10
1622015210000|2021-05-26 07:46:50|18327.87|18207.87|18326.53|18206.53|18328.93|18208.93|18326.53|18206.53|10
1622015220000|2021-05-26 07:47:00|18326.3|18206.3|18322.22|18202.22|18326.3|18206.3|18322.22|18202.22|10
1622015230000|2021-05-26 07:47:10|18322.44|18202.44|18315.99|18195.99|18322.44|18202.44|18315.99|18195.99|10
1622015240000|2021-05-26 07:47:20|18314.7|18194.7|18304.03|18184.03|18314.7|18194.7|18304.03|18184.03|10
1622015250000|2021-05-26 07:47:30|18304.45|18184.45|18283.05|18163.05|18304.45|18184.45|18283.05|18163.05|10
1622015260000|2021-05-26 07:47:40|18282.91|18162.91|18282.33|18162.33|18283.04|18163.04|18281.42|18161.42|10
1622015270000|2021-05-26 07:47:50|18280.63|18160.63|18270.67|18150.67|18280.63|18160.63|18270.67|18150.67|10
1622015280000|2021-05-26 07:48:00|18270.75|18150.75|18266.65|18146.65|18270.75|18150.75|18266.65|18146.65|10
1622015290000|2021-05-26 07:48:10|18266.54|18146.54|18260.97|18140.97|18266.54|18146.54|18260.97|18140.97|10
1622015300000|2021-05-26 07:48:20|18258.76|18138.76|18242.14|18122.14|18258.76|18138.76|18242.14|18122.14|10
1622015310000|2021-05-26 07:48:30|18239.77|18119.77|18234.02|18114.02|18239.77|18119.77|18233.47|18113.47|10
1622015320000|2021-05-26 07:48:40|18234.25|18114.25|18229.56|18109.56|18234.25|18114.25|18229.43|18109.43|10
1622015330000|2021-05-26 07:48:50|18225.94|18105.94|18224.29|18104.29|18225.94|18105.94|18223.19|18103.19|10
1622015340000|2021-05-26 07:49:00|18224.41|18104.41|18222.25|18102.25|18225.23|18105.23|18222.25|18102.25|10
1622015350000|2021-05-26 07:49:10|18219.79|18099.79|18217.75|18097.75|18219.79|18099.79|18214.71|18094.71|10
1622015360000|2021-05-26 07:49:20|18219.83|18099.83|18224.15|18104.15|18225.09|18105.09|18217.35|18097.35|10
1622015370000|2021-05-26 07:49:30|18224|18104|18224.24|18104.24|18224.4|18104.4|18221.54|18101.54|10
1622015380000|2021-05-26 07:49:40|18225.85|18105.85|18223.09|18103.09|18226.42|18106.42|18221.1|18101.1|10
1622015390000|2021-05-26 07:49:50|18225.54|18105.54|18238.13|18118.13|18238.13|18118.13|18225.34|18105.34|10
1622015400000|2021-05-26 07:50:00|18237.52|18117.52|18244.16|18124.16|18244.16|18124.16|18236.79|18116.79|10
1622015410000|2021-05-26 07:50:10|18246.81|18126.81|18270.61|18150.61|18270.61|18150.61|18246.81|18126.81|10
1622015420000|2021-05-26 07:50:20|18274.01|18154.01|18274.32|18154.32|18276.87|18156.87|18273.87|18153.87|10
1622015430000|2021-05-26 07:50:30|18273.81|18153.81|18286.74|18166.74|18286.74|18166.74|18273.81|18153.81|10
1622015440000|2021-05-26 07:50:40|18287.72|18167.72|18289.9|18169.9|18290.83|18170.83|18287.34|18167.34|10
1622015450000|2021-05-26 07:50:50|18290.97|18170.97|18295.16|18175.16|18295.16|18175.16|18289.06|18169.06|10
1622015460000|2021-05-26 07:51:00|18296.45|18176.45|18306.51|18186.51|18306.51|18186.51|18296.45|18176.45|10
1622015470000|2021-05-26 07:51:10|18307.24|18187.24|18317.26|18197.26|18317.26|18197.26|18307.24|18187.24|10
1622015480000|2021-05-26 07:51:20|18318.13|18198.13|18317.61|18197.61|18318.72|18198.72|18317.61|18197.61|10
1622015490000|2021-05-26 07:51:30|18317.45|18197.45|18322.42|18202.42|18322.42|18202.42|18317.33|18197.33|10
1622015500000|2021-05-26 07:51:40|18323.66|18203.66|18325.64|18205.64|18326.25|18206.25|18323.66|18203.66|10
1622015510000|2021-05-26 07:51:50|18325.28|18205.28|18318.65|18198.65|18325.28|18205.28|18318.65|18198.65|10
1622015520000|2021-05-26 07:52:00|18316.88|18196.88|18303.18|18183.18|18316.88|18196.88|18303.18|18183.18|10
1622015530000|2021-05-26 07:52:10|18300.53|18180.53|18297.52|18177.52|18301.34|18181.34|18297.52|18177.52|10
1622015540000|2021-05-26 07:52:20|18296.42|18176.42|18294.54|18174.54|18296.52|18176.52|18294.54|18174.54|10
1622015550000|2021-05-26 07:52:30|18295.7|18175.7|18296.83|18176.83|18298.6|18178.6|18295.7|18175.7|9
1622015560000|2021-05-26 07:52:40|18297.39|18177.39|18301.97|18181.97|18301.97|18181.97|18297.39|18177.39|10
1622015570000|2021-05-26 07:52:50|18302.32|18182.32|18297.59|18177.59|18302.32|18182.32|18297.59|18177.59|10
1622015580000|2021-05-26 07:53:00|18298.04|18178.04|18294.19|18174.19|18298.46|18178.46|18292.75|18172.75|9
1622015590000|2021-05-26 07:53:10|18294.77|18174.77|18294.03|18174.03|18295.97|18175.97|18292.61|18172.61|10
1622015600000|2021-05-26 07:53:20|18294.34|18174.34|18298.43|18178.43|18298.43|18178.43|18294.34|18174.34|10
1622015610000|2021-05-26 07:53:30|18299.34|18179.34|18303.76|18183.76|18304.69|18184.69|18299.34|18179.34|10
1622015620000|2021-05-26 07:53:40|18304.93|18184.93|18308.32|18188.32|18308.32|18188.32|18304.93|18184.93|10
1622015630000|2021-05-26 07:53:50|18308.66|18188.66|18311.51|18191.51|18311.51|18191.51|18308.32|18188.32|10
1622015640000|2021-05-26 07:54:00|18311.98|18191.98|18310.26|18190.26|18311.98|18191.98|18310.26|18190.26|10
1622015650000|2021-05-26 07:54:10|18309.69|18189.69|18309.26|18189.26|18310.95|18190.95|18309.26|18189.26|10
1622015660000|2021-05-26 07:54:20|18309.66|18189.66|18306.84|18186.84|18309.66|18189.66|18306.84|18186.84|10
1622015670000|2021-05-26 07:54:30|18307.42|18187.42|18299.14|18179.14|18307.57|18187.57|18298.99|18178.99|10
1622015680000|2021-05-26 07:54:40|18297.86|18177.86|18299.57|18179.57|18299.57|18179.57|18296.6|18176.6|10
1622015690000|2021-05-26 07:54:50|18300.46|18180.46|18303.65|18183.65|18303.65|18183.65|18300.46|18180.46|10
1622015700000|2021-05-26 07:55:00|18305.75|18185.75|18303.44|18183.44|18305.85|18185.85|18303.17|18183.17|10
1622015710000|2021-05-26 07:55:10|18303.92|18183.92|18303.59|18183.59|18304.86|18184.86|18301.96|18181.96|10
1622015720000|2021-05-26 07:55:20|18303.14|18183.14|18298.09|18178.09|18303.14|18183.14|18297.84|18177.84|10
1622015730000|2021-05-26 07:55:30|18298.63|18178.63|18302.61|18182.61|18302.61|18182.61|18297.01|18177.01|10
1622015740000|2021-05-26 07:55:40|18303.64|18183.64|18305.15|18185.15|18305.15|18185.15|18302.65|18182.65|10
1622015750000|2021-05-26 07:55:50|18304.72|18184.72|18301.61|18181.61|18304.72|18184.72|18301.11|18181.11|9
1622015760000|2021-05-26 07:56:00|18301.48|18181.48|18298.03|18178.03|18302.49|18182.49|18298.03|18178.03|10
1622015770000|2021-05-26 07:56:10|18296.52|18176.52|18295.28|18175.28|18297.14|18177.14|18294.96|18174.96|9
1622015780000|2021-05-26 07:56:20|18296.53|18176.53|18291.54|18171.54|18296.53|18176.53|18290.65|18170.65|10
1622015790000|2021-05-26 07:56:30|18291.58|18171.58|18297.78|18177.78|18298|18178|18291.45|18171.45|10
1622015800000|2021-05-26 07:56:40|18299.28|18179.28|18307.41|18187.41|18307.87|18187.87|18299.28|18179.28|9
1622015810000|2021-05-26 07:56:50|18307.89|18187.89|18313.91|18193.91|18313.91|18193.91|18307.89|18187.89|10
1622015820000|2021-05-26 07:57:00|18314.29|18194.29|18316.79|18196.79|18316.79|18196.79|18314.29|18194.29|10
1622015830000|2021-05-26 07:57:10|18316.59|18196.59|18314.46|18194.46|18317.19|18197.19|18314.21|18194.21|10
1622015840000|2021-05-26 07:57:20|18314.75|18194.75|18316.52|18196.52|18317.06|18197.06|18314.32|18194.32|10
1622015850000|2021-05-26 07:57:30|18317.72|18197.72|18323.66|18203.66|18323.94|18203.94|18317.72|18197.72|10
1622015860000|2021-05-26 07:57:40|18323.41|18203.41|18329.15|18209.15|18329.49|18209.49|18323.41|18203.41|10
1622015870000|2021-05-26 07:57:50|18328.99|18208.99|18327.95|18207.95|18329.82|18209.82|18326.64|18206.64|10
1622015880000|2021-05-26 07:58:00|18328.46|18208.46|18324.65|18204.65|18328.89|18208.89|18324.56|18204.56|10
1622015890000|2021-05-26 07:58:10|18323.55|18203.55|18316.89|18196.89|18323.55|18203.55|18316.89|18196.89|10
1622015900000|2021-05-26 07:58:20|18317.36|18197.36|18319.48|18199.48|18319.81|18199.81|18317.25|18197.25|10
1622015910000|2021-05-26 07:58:30|18319.5|18199.5|18317.63|18197.63|18320|18200|18317.48|18197.48|9
1622015920000|2021-05-26 07:58:40|18317.04|18197.04|18316.49|18196.49|18317.04|18197.04|18316.01|18196.01|10
1622015930000|2021-05-26 07:58:50|18317.01|18197.01|18316.23|18196.23|18318.53|18198.53|18316.23|18196.23|10
1622015940000|2021-05-26 07:59:00|18315.85|18195.85|18314.82|18194.82|18316.34|18196.34|18314.82|18194.82|10
1622015950000|2021-05-26 07:59:10|18314.62|18194.62|18314.3|18194.3|18314.62|18194.62|18312.86|18192.86|10
1622015960000|2021-05-26 07:59:20|18314.25|18194.25|18315.8|18195.8|18315.8|18195.8|18312.94|18192.94|10
1622015970000|2021-05-26 07:59:30|18315.41|18195.41|18317.87|18197.87|18319.12|18199.12|18315.41|18195.41|10
1622015980000|2021-05-26 07:59:40|18317.66|18197.66|18321.41|18201.41|18321.68|18201.68|18317.66|18197.66|10
1622015990000|2021-05-26 07:59:50|18321.7|18201.7|18324.23|18204.23|18324.23|18204.23|18320.74|18200.74|10
1622016000000|2021-05-26 08:00:00|18324.29|18204.29|18322.56|18202.56|18324.29|18204.29|18321.43|18201.43|10
1622016010000|2021-05-26 08:00:10|18322.82|18202.82|18326.58|18206.58|18326.58|18206.58|18322.76|18202.76|10
1622016020000|2021-05-26 08:00:20|18325.47|18205.47|18324.42|18204.42|18325.92|18205.92|18324.25|18204.25|10
1622016030000|2021-05-26 08:00:30|18324.58|18204.58|18325.11|18205.11|18326.19|18206.19|18324.58|18204.58|10
1622016040000|2021-05-26 08:00:40|18325.04|18205.04|18332.56|18212.56|18332.56|18212.56|18325.04|18205.04|10
1622016050000|2021-05-26 08:00:50|18332.79|18212.79|18331.18|18211.18|18332.79|18212.79|18331.18|18211.18|10
1622016060000|2021-05-26 08:01:00|18331.65|18211.65|18325.21|18205.21|18332.06|18212.06|18325.21|18205.21|10
1622016070000|2021-05-26 08:01:10|18323.76|18203.76|18313.5|18193.5|18323.76|18203.76|18313.5|18193.5|10
1622016080000|2021-05-26 08:01:20|18312.2|18192.2|18314.72|18194.72|18315.46|18195.46|18311.54|18191.54|10
1622016090000|2021-05-26 08:01:30|18316.13|18196.13|18320.86|18200.86|18320.86|18200.86|18315.92|18195.92|10
1622016100000|2021-05-26 08:01:40|18320.74|18200.74|18316.87|18196.87|18320.74|18200.74|18316.87|18196.87|10
1622016110000|2021-05-26 08:01:50|18316.45|18196.45|18308.99|18188.99|18316.45|18196.45|18308.79|18188.79|10
1622016120000|2021-05-26 08:02:00|18308.47|18188.47|18303.19|18183.19|18308.47|18188.47|18303.19|18183.19|10
1622016130000|2021-05-26 08:02:10|18301.33|18181.33|18300.6|18180.6|18301.51|18181.51|18296.03|18176.03|10
1622016140000|2021-05-26 08:02:20|18302.61|18182.61|18320.16|18200.16|18320.16|18200.16|18302.61|18182.61|10
1622016150000|2021-05-26 08:02:30|18323.78|18203.78|18368.42|18248.42|18368.42|18248.42|18323.78|18203.78|10
1622016160000|2021-05-26 08:02:40|18373.62|18253.62|18386.02|18266.02|18388.24|18268.24|18373.62|18253.62|9
1622016170000|2021-05-26 08:02:50|18389.82|18269.82|18402.11|18282.11|18402.11|18282.11|18389.82|18269.82|10
1622016180000|2021-05-26 08:03:00|18402.08|18282.08|18438.3|18318.3|18438.44|18318.44|18402.08|18282.08|10
1622016190000|2021-05-26 08:03:10|18438.83|18318.83|18443.5|18323.5|18443.5|18323.5|18438.83|18318.83|10
1622016200000|2021-05-26 08:03:20|18441.46|18321.46|18436.23|18316.23|18441.46|18321.46|18436.23|18316.23|10
1622016210000|2021-05-26 08:03:30|18436.69|18316.69|18432.85|18312.85|18436.69|18316.69|18430.57|18310.57|10
1622016220000|2021-05-26 08:03:40|18432.53|18312.53|18434.95|18314.95|18436.25|18316.25|18430.14|18310.14|10
1622016230000|2021-05-26 08:03:50|18433.31|18313.31|18431.75|18311.75|18435.17|18315.17|18431.75|18311.75|10
1622016240000|2021-05-26 08:04:00|18428.35|18308.35|18420.14|18300.14|18428.35|18308.35|18420.14|18300.14|10
1622016250000|2021-05-26 08:04:10|18419.66|18299.66|18408.22|18288.22|18419.66|18299.66|18408.22|18288.22|10
1622016260000|2021-05-26 08:04:20|18407.34|18287.34|18407.34|18287.34|18407.34|18287.34|18403.58|18283.58|10
1622016270000|2021-05-26 08:04:30|18407.72|18287.72|18406.65|18286.65|18407.72|18287.72|18404.34|18284.34|10
1622016280000|2021-05-26 08:04:40|18407.64|18287.64|18401.23|18281.23|18407.94|18287.94|18401.23|18281.23|10
1622016290000|2021-05-26 08:04:50|18400.27|18280.27|18379.23|18259.23|18400.27|18280.27|18379.18|18259.18|10
1622016300000|2021-05-26 08:05:00|18373.25|18253.25|18336.7|18216.7|18373.25|18253.25|18336.7|18216.7|10
1622016310000|2021-05-26 08:05:10|18332.93|18212.93|18319.79|18199.79|18332.93|18212.93|18319.79|18199.79|10
1622016320000|2021-05-26 08:05:20|18318.28|18198.28|18306.26|18186.26|18318.28|18198.28|18306.11|18186.11|10
1622016330000|2021-05-26 08:05:30|18305.98|18185.98|18277.63|18157.63|18305.98|18185.98|18277.63|18157.63|10
1622016340000|2021-05-26 08:05:40|18275.18|18155.18|18250.77|18130.77|18275.18|18155.18|18250.77|18130.77|10
1622016350000|2021-05-26 08:05:50|18249.29|18129.29|18234.17|18114.17|18249.29|18129.29|18234.17|18114.17|10
1622016360000|2021-05-26 08:06:00|18230.96|18110.96|18213.57|18093.57|18230.96|18110.96|18213.57|18093.57|10
1622016370000|2021-05-26 08:06:10|18210.71|18090.71|18182.22|18062.22|18210.71|18090.71|18182.22|18062.22|10
1622016380000|2021-05-26 08:06:20|18175.29|18055.29|18155.99|18035.99|18175.29|18055.29|18155.99|18035.99|10
1622016390000|2021-05-26 08:06:30|18157.14|18037.14|18160.64|18040.64|18162.35|18042.35|18155.48|18035.48|10
1622016400000|2021-05-26 08:06:40|18160.54|18040.54|18161.39|18041.39|18161.39|18041.39|18160.27|18040.27|10
1622016410000|2021-05-26 08:06:50|18162.39|18042.39|18157.62|18037.62|18164.33|18044.33|18157.62|18037.62|10
1622016420000|2021-05-26 08:07:00|18173.96|18053.96|18191.63|18071.63|18192.46|18072.46|18173.96|18053.96|10
1622016430000|2021-05-26 08:07:10|18192.22|18072.22|18181.53|18061.53|18193.45|18073.45|18181.53|18061.53|10
1622016440000|2021-05-26 08:07:20|18179.01|18059.01|18166.43|18046.43|18179.01|18059.01|18166.43|18046.43|10
1622016450000|2021-05-26 08:07:30|18163.84|18043.84|18139.23|18019.23|18163.84|18043.84|18137.99|18017.99|10
1622016460000|2021-05-26 08:07:40|18138.25|18018.25|18117|17997|18138.25|18018.25|18117|17997|10
1622016470000|2021-05-26 08:07:50|18114.5|17994.5|18104.09|17984.09|18114.5|17994.5|18104.09|17984.09|10
1622016480000|2021-05-26 08:08:00|18105.46|17985.46|18103.33|17983.33|18106.98|17986.98|18101.21|17981.21|10
1622016490000|2021-05-26 08:08:10|18101.58|17981.58|18074.82|17954.82|18101.72|17981.72|18074.82|17954.82|10
1622016500000|2021-05-26 08:08:20|18072.34|17952.34|18037.64|17917.64|18072.34|17952.34|18037.64|17917.64|10
1622016510000|2021-05-26 08:08:30|18031.65|17911.65|18004.74|17884.74|18031.65|17911.65|18004.74|17884.74|10
1622016520000|2021-05-26 08:08:40|18000.27|17880.27|17946.26|17826.26|18000.27|17880.27|17946.26|17826.26|10
1622016530000|2021-05-26 08:08:50|17941.67|17821.67|17969.56|17849.56|17969.56|17849.56|17941.67|17821.67|10
1622016540000|2021-05-26 08:09:00|17967.37|17847.37|18000.98|17880.98|18000.98|17880.98|17967.37|17847.37|10
1622016550000|2021-05-26 08:09:10|18002.02|17882.02|18010.59|17890.59|18010.59|17890.59|18002.02|17882.02|10
1622016560000|2021-05-26 08:09:20|18009.23|17889.23|18022.71|17902.71|18022.71|17902.71|18009.23|17889.23|10
1622016570000|2021-05-26 08:09:30|18024.71|17904.71|18012.13|17892.13|18025.35|17905.35|18012.13|17892.13|10
1622016580000|2021-05-26 08:09:40|18010.98|17890.98|17999.42|17879.42|18010.98|17890.98|17999.18|17879.18|10
1622016590000|2021-05-26 08:09:50|17997.94|17877.94|17986|17866|17997.94|17877.94|17986|17866|10
1622016600000|2021-05-26 08:10:00|17982.36|17862.36|17970.38|17850.38|17982.36|17862.36|17967.57|17847.57|10
1622016610000|2021-05-26 08:10:10|17971.12|17851.12|17950.59|17830.59|17971.12|17851.12|17950.59|17830.59|10
1622016620000|2021-05-26 08:10:20|17954.12|17834.12|17950.41|17830.41|17958.11|17838.11|17948.49|17828.49|10
1622016630000|2021-05-26 08:10:30|17950.9|17830.9|17965.65|17845.65|17968.08|17848.08|17950.9|17830.9|10
1622016640000|2021-05-26 08:10:40|17965.47|17845.47|17977.77|17857.77|17977.77|17857.77|17964.09|17844.09|10
1622016650000|2021-05-26 08:10:50|17978.71|17858.71|17990.25|17870.25|17990.25|17870.25|17978.71|17858.71|10
1622016660000|2021-05-26 08:11:00|17989.37|17869.37|17994.29|17874.29|17994.29|17874.29|17987.69|17867.69|10
1622016670000|2021-05-26 08:11:10|17994.54|17874.54|17992.44|17872.44|17994.54|17874.54|17991.96|17871.96|10
1622016680000|2021-05-26 08:11:20|17990.32|17870.32|17980.51|17860.51|17990.32|17870.32|17980.51|17860.51|10
1622016690000|2021-05-26 08:11:30|17981.46|17861.46|17961.77|17841.77|17981.46|17861.46|17961.48|17841.48|10
1622016700000|2021-05-26 08:11:40|17960.85|17840.85|17955.23|17835.23|17961.91|17841.91|17955.23|17835.23|10
1622016710000|2021-05-26 08:11:50|17953.52|17833.52|17937.63|17817.63|17953.52|17833.52|17937.63|17817.63|10
1622016720000|2021-05-26 08:12:00|17936.74|17816.74|17918.78|17798.78|17936.74|17816.74|17918.78|17798.78|10
1622016730000|2021-05-26 08:12:10|17915.91|17795.91|17887.8|17767.8|17915.91|17795.91|17887.8|17767.8|10
1622016740000|2021-05-26 08:12:20|17887|17767|17853.65|17733.65|17887|17767|17853.65|17733.65|10
1622016750000|2021-05-26 08:12:30|17841.71|17721.71|17827.9|17707.9|17841.71|17721.71|17826.88|17706.88|10
1622016760000|2021-05-26 08:12:40|17826.88|17706.88|17814.84|17694.84|17827.04|17707.04|17810.43|17690.43|10
1622016770000|2021-05-26 08:12:50|17811.86|17691.86|17803.86|17683.86|17812.1|17692.1|17803.86|17683.86|10
1622016780000|2021-05-26 08:13:00|17805.02|17685.02|17816.13|17696.13|17816.13|17696.13|17805.02|17685.02|10
1622016790000|2021-05-26 08:13:10|17819.11|17699.11|17830.21|17710.21|17830.55|17710.55|17819.11|17699.11|10
1622016800000|2021-05-26 08:13:20|17831.32|17711.32|17829.85|17709.85|17838.03|17718.03|17829.85|17709.85|10
1622016810000|2021-05-26 08:13:30|17831.32|17711.32|17830.64|17710.64|17832.5|17712.5|17825.99|17705.99|10
1622016820000|2021-05-26 08:13:40|17830.75|17710.75|17840.57|17720.57|17840.67|17720.67|17830.75|17710.75|10
1622016830000|2021-05-26 08:13:50|17841.8|17721.8|17844.49|17724.49|17845.05|17725.05|17840.24|17720.24|10
1622016840000|2021-05-26 08:14:00|17843.18|17723.18|17873.56|17753.56|17873.56|17753.56|17843.18|17723.18|10
1622016850000|2021-05-26 08:14:10|17875.18|17755.18|17899.73|17779.73|17902.56|17782.56|17875.18|17755.18|10
1622016860000|2021-05-26 08:14:20|17902.57|17782.57|17903.29|17783.29|17903.99|17783.99|17901.49|17781.49|9
1622016870000|2021-05-26 08:14:30|17903.74|17783.74|17907.98|17787.98|17907.98|17787.98|17903.66|17783.66|10
1622016880000|2021-05-26 08:14:40|17906.58|17786.58|17907.28|17787.28|17908.41|17788.41|17906.58|17786.58|10
1622016890000|2021-05-26 08:14:50|17907.3|17787.3|17905.81|17785.81|17908.3|17788.3|17905.81|17785.81|10
1622016900000|2021-05-26 08:15:00|17906.41|17786.41|17915.7|17795.7|17917.06|17797.06|17906.41|17786.41|10
1622016910000|2021-05-26 08:15:10|17915.97|17795.97|17899.8|17779.8|17915.97|17795.97|17899.65|17779.65|10
1622016920000|2021-05-26 08:15:20|17898.06|17778.06|17893.11|17773.11|17898.06|17778.06|17892.44|17772.44|10
1622016930000|2021-05-26 08:15:30|17892.99|17772.99|17871.47|17751.47|17892.99|17772.99|17871.47|17751.47|10
1622016940000|2021-05-26 08:15:40|17865.73|17745.73|17823.16|17703.16|17865.73|17745.73|17823.16|17703.16|10
1622016950000|2021-05-26 08:15:50|17821.99|17701.99|17802.26|17682.26|17821.99|17701.99|17800.73|17680.73|10
1622016960000|2021-05-26 08:16:00|17801.12|17681.12|17811.2|17691.2|17811.2|17691.2|17798.46|17678.46|10
1622016970000|2021-05-26 08:16:10|17814.1|17694.1|17827.99|17707.99|17827.99|17707.99|17814.1|17694.1|10
1622016980000|2021-05-26 08:16:20|17828.83|17708.83|17829.97|17709.97|17830.24|17710.24|17828.27|17708.27|10
1622016990000|2021-05-26 08:16:30|17830.61|17710.61|17836.43|17716.43|17836.43|17716.43|17830.07|17710.07|10
1622017000000|2021-05-26 08:16:40|17836.48|17716.48|17836.53|17716.53|17837.78|17717.78|17836.14|17716.14|10
1622017010000|2021-05-26 08:16:50|17836.89|17716.89|17828.99|17708.99|17836.89|17716.89|17828.99|17708.99|9
1622017020000|2021-05-26 08:17:00|17828.24|17708.24|17822.5|17702.5|17828.91|17708.91|17822.1|17702.1|10
1622017030000|2021-05-26 08:17:10|17824.51|17704.51|17825.31|17705.31|17825.31|17705.31|17822.52|17702.52|10
1622017040000|2021-05-26 08:17:20|17824.91|17704.91|17820|17700|17824.91|17704.91|17815.92|17695.92|10
1622017050000|2021-05-26 08:17:30|17819.04|17699.04|17825.02|17705.02|17825.02|17705.02|17819.04|17699.04|10
1622017060000|2021-05-26 08:17:40|17823.71|17703.71|17826.23|17706.23|17827.74|17707.74|17819.79|17699.79|10
1622017070000|2021-05-26 08:17:50|17824.89|17704.89|17822.63|17702.63|17826.58|17706.58|17822.63|17702.63|10
1622017080000|2021-05-26 08:18:00|17821.84|17701.84|17821.22|17701.22|17822.71|17702.71|17820.33|17700.33|10
1622017090000|2021-05-26 08:18:10|17821.92|17701.92|17829.45|17709.45|17829.45|17709.45|17821.92|17701.92|10
1622017100000|2021-05-26 08:18:20|17828.3|17708.3|17832.56|17712.56|17832.56|17712.56|17828.3|17708.3|10
1622017110000|2021-05-26 08:18:30|17834.67|17714.67|17842.82|17722.82|17843.36|17723.36|17834.67|17714.67|10
1622017120000|2021-05-26 08:18:40|17844|17724|17857.51|17737.51|17857.51|17737.51|17844|17724|10
1622017130000|2021-05-26 08:18:50|17859.47|17739.47|17865.34|17745.34|17865.57|17745.57|17859.47|17739.47|10
1622017140000|2021-05-26 08:19:00|17865.72|17745.72|17875.05|17755.05|17875.05|17755.05|17865.72|17745.72|10
1622017150000|2021-05-26 08:19:10|17873.96|17753.96|17878.15|17758.15|17878.15|17758.15|17873.96|17753.96|10
1622017160000|2021-05-26 08:19:20|17878.86|17758.86|17890.83|17770.83|17890.83|17770.83|17878.86|17758.86|10
1622017170000|2021-05-26 08:19:30|17889.96|17769.96|17898.85|17778.85|17898.85|17778.85|17889.96|17769.96|10
1622017180000|2021-05-26 08:19:40|17897.05|17777.05|17899.39|17779.39|17899.39|17779.39|17895.78|17775.78|10
1622017190000|2021-05-26 08:19:50|17900.26|17780.26|17903.29|17783.29|17904.57|17784.57|17900.26|17780.26|10
1622017200000|2021-05-26 08:20:00|17903.81|17783.81|17909.03|17789.03|17909.37|17789.37|17903.81|17783.81|10
1622017210000|2021-05-26 08:20:10|17909.96|17789.96|17910.34|17790.34|17911.72|17791.72|17909.48|17789.48|10
1622017220000|2021-05-26 08:20:20|17911.64|17791.64|17906.1|17786.1|17911.64|17791.64|17905.25|17785.25|10
1622017230000|2021-05-26 08:20:30|17905.65|17785.65|17909.28|17789.28|17909.28|17789.28|17905.65|17785.65|10
1622017240000|2021-05-26 08:20:40|17910.18|17790.18|17908.34|17788.34|17910.18|17790.18|17907.67|17787.67|10
1622017250000|2021-05-26 08:20:50|17908.25|17788.25|17906.97|17786.97|17910.14|17790.14|17906.39|17786.39|9
1622017260000|2021-05-26 08:21:00|17907.38|17787.38|17917.53|17797.53|17918.47|17798.47|17907.38|17787.38|10
1622017270000|2021-05-26 08:21:10|17917.4|17797.4|17919.52|17799.52|17921.17|17801.17|17914.72|17794.72|10
1622017280000|2021-05-26 08:21:20|17919.65|17799.65|17929.52|17809.52|17929.52|17809.52|17919.65|17799.65|10
1622017290000|2021-05-26 08:21:30|17927.75|17807.75|17942.38|17822.38|17942.38|17822.38|17927.75|17807.75|10
1622017300000|2021-05-26 08:21:40|17942.5|17822.5|17950.64|17830.64|17950.64|17830.64|17942.5|17822.5|10
1622017310000|2021-05-26 08:21:50|17951.21|17831.21|17951.1|17831.1|17953.33|17833.33|17950.9|17830.9|10
1622017320000|2021-05-26 08:22:00|17950.12|17830.12|17953.84|17833.84|17954.75|17834.75|17949.95|17829.95|10
1622017330000|2021-05-26 08:22:10|17953.9|17833.9|17951.22|17831.22|17953.9|17833.9|17950.48|17830.48|10
1622017340000|2021-05-26 08:22:20|17951.64|17831.64|17951|17831|17952.75|17832.75|17950.11|17830.11|10
1622017350000|2021-05-26 08:22:30|17951.23|17831.23|17942.93|17822.93|17951.23|17831.23|17942.27|17822.27|10
1622017360000|2021-05-26 08:22:40|17942.84|17822.84|17947.35|17827.35|17947.35|17827.35|17942.84|17822.84|10
1622017370000|2021-05-26 08:22:50|17948.12|17828.12|17957.46|17837.46|17957.46|17837.46|17947.38|17827.38|9
1622017380000|2021-05-26 08:23:00|17958.6|17838.6|17965.46|17845.46|17965.46|17845.46|17958.6|17838.6|10
1622017390000|2021-05-26 08:23:10|17965.87|17845.87|17976.87|17856.87|17976.87|17856.87|17965.87|17845.87|10
1622017400000|2021-05-26 08:23:20|17976.97|17856.97|17972.63|17852.63|17976.97|17856.97|17972.63|17852.63|10
1622017410000|2021-05-26 08:23:30|17972.86|17852.86|17972.38|17852.38|17974.04|17854.04|17972.38|17852.38|10
1622017420000|2021-05-26 08:23:40|17973.61|17853.61|17976.3|17856.3|17976.3|17856.3|17973.61|17853.61|9
1622017430000|2021-05-26 08:23:50|17977.44|17857.44|17976.96|17856.96|17977.44|17857.44|17974.81|17854.81|10
1622017440000|2021-05-26 08:24:00|17977.38|17857.38|17970.93|17850.93|17977.38|17857.38|17970.63|17850.63|10
1622017450000|2021-05-26 08:24:10|17971.58|17851.58|17969.83|17849.83|17971.87|17851.87|17969.46|17849.46|10
1622017460000|2021-05-26 08:24:20|17970.04|17850.04|17961.71|17841.71|17971|17851|17961.71|17841.71|10
1622017470000|2021-05-26 08:24:30|17959.4|17839.4|17939.91|17819.91|17959.4|17839.4|17939.91|17819.91|10
1622017480000|2021-05-26 08:24:40|17939.5|17819.5|17927.16|17807.16|17939.5|17819.5|17925.8|17805.8|10
1622017490000|2021-05-26 08:24:50|17928.86|17808.86|17922.08|17802.08|17929.62|17809.62|17922.08|17802.08|10
1622017500000|2021-05-26 08:25:00|17918.67|17798.67|17926.71|17806.71|17927.81|17807.81|17918.67|17798.67|10
1622017510000|2021-05-26 08:25:10|17927.69|17807.69|17932.75|17812.75|17932.75|17812.75|17927.52|17807.52|10
1622017520000|2021-05-26 08:25:20|17933.67|17813.67|17935.84|17815.84|17936.13|17816.13|17933.67|17813.67|10
1622017530000|2021-05-26 08:25:30|17935.03|17815.03|17946.15|17826.15|17946.15|17826.15|17935.03|17815.03|10
1622017540000|2021-05-26 08:25:40|17948.33|17828.33|17953.34|17833.34|17954.01|17834.01|17948.33|17828.33|10
1622017550000|2021-05-26 08:25:50|17950.07|17830.07|17952|17832|17952|17832|17946.62|17826.62|10
1622017560000|2021-05-26 08:26:00|17951.55|17831.55|17950.17|17830.17|17951.84|17831.84|17948.95|17828.95|10
1622017570000|2021-05-26 08:26:10|17953.03|17833.03|17959.15|17839.15|17959.15|17839.15|17953.03|17833.03|10
1622017580000|2021-05-26 08:26:20|17958.67|17838.67|17960.46|17840.46|17960.84|17840.84|17958.67|17838.67|10
1622017590000|2021-05-26 08:26:30|17960.81|17840.81|17962.99|17842.99|17963.43|17843.43|17960.81|17840.81|10
1622017600000|2021-05-26 08:26:40|17962.53|17842.53|17962.84|17842.84|17964.9|17844.9|17962.53|17842.53|10
1622017610000|2021-05-26 08:26:50|17963.69|17843.69|17962.67|17842.67|17963.69|17843.69|17962.04|17842.04|10
1622017620000|2021-05-26 08:27:00|17963.22|17843.22|17962.92|17842.92|17963.39|17843.39|17962.23|17842.23|10
1622017630000|2021-05-26 08:27:10|17962.84|17842.84|17964.64|17844.64|17964.64|17844.64|17962.64|17842.64|10
1622017640000|2021-05-26 08:27:20|17965.47|17845.47|17972.09|17852.09|17972.09|17852.09|17965.47|17845.47|10
1622017650000|2021-05-26 08:27:30|17973.74|17853.74|17972.96|17852.96|17975.14|17855.14|17972.96|17852.96|10
1622017660000|2021-05-26 08:27:40|17972.77|17852.77|17972.93|17852.93|17973.69|17853.69|17972.77|17852.77|9
1622017670000|2021-05-26 08:27:50|17972.88|17852.88|17974.61|17854.61|17974.61|17854.61|17972.88|17852.88|10
1622017680000|2021-05-26 08:28:00|17975.96|17855.96|17980.41|17860.41|17980.41|17860.41|17975.96|17855.96|10
1622017690000|2021-05-26 08:28:10|17980.39|17860.39|17989.87|17869.87|17989.87|17869.87|17979.86|17859.86|10
1622017700000|2021-05-26 08:28:20|17989|17869|18011.58|17891.58|18011.58|17891.58|17989|17869|10
1622017710000|2021-05-26 08:28:30|18014.54|17894.54|18052.63|17932.63|18052.63|17932.63|18013.59|17893.59|10
1622017720000|2021-05-26 08:28:40|18054.57|17934.57|18064.4|17944.4|18064.4|17944.4|18054.28|17934.28|10
1622017730000|2021-05-26 08:28:50|18065.74|17945.74|18070.32|17950.32|18070.59|17950.59|18064.14|17944.14|10
1622017740000|2021-05-26 08:29:00|18074.1|17954.1|18068.58|17948.58|18074.39|17954.39|18068.58|17948.58|10
1622017750000|2021-05-26 08:29:10|18068.3|17948.3|18079.41|17959.41|18079.41|17959.41|18068.3|17948.3|10
1622017760000|2021-05-26 08:29:20|18079.78|17959.78|18095.37|17975.37|18095.37|17975.37|18079.72|17959.72|10
1622017770000|2021-05-26 08:29:30|18094.39|17974.39|18091.87|17971.87|18094.39|17974.39|18086.18|17966.18|10
1622017780000|2021-05-26 08:29:40|18090.38|17970.38|18095.45|17975.45|18095.46|17975.46|18090.38|17970.38|10
1622017790000|2021-05-26 08:29:50|18096.2|17976.2|18092.93|17972.93|18096.2|17976.2|18091.79|17971.79|10
1622017800000|2021-05-26 08:30:00|18093.19|17973.19|18091.02|17971.02|18093.19|17973.19|18090.39|17970.39|10
1622017810000|2021-05-26 08:30:10|18090.23|17970.23|18091.86|17971.86|18094.02|17974.02|18090.23|17970.23|10
1622017820000|2021-05-26 08:30:20|18090.84|17970.84|18077.84|17957.84|18091|17971|18077.84|17957.84|10
1622017830000|2021-05-26 08:30:30|18076.11|17956.11|18061.14|17941.14|18076.11|17956.11|18060.32|17940.32|10
1622017840000|2021-05-26 08:30:40|18061.83|17941.83|18064.86|17944.86|18076.12|17956.12|18061.83|17941.83|10
1622017850000|2021-05-26 08:30:50|18066.13|17946.13|18088.34|17968.34|18088.34|17968.34|18066.13|17946.13|10
1622017860000|2021-05-26 08:31:00|18086.68|17966.68|18087.67|17967.67|18087.67|17967.67|18084.34|17964.34|10
1622017870000|2021-05-26 08:31:10|18087.76|17967.76|18090.22|17970.22|18090.22|17970.22|18085.98|17965.98|10
1622017880000|2021-05-26 08:31:20|18090.37|17970.37|18113.78|17993.78|18113.78|17993.78|18090.37|17970.37|10
1622017890000|2021-05-26 08:31:30|18112.49|17992.49|18123.89|18003.89|18123.89|18003.89|18112.49|17992.49|10
1622017900000|2021-05-26 08:31:40|18125.41|18005.41|18127.07|18007.07|18127.2|18007.2|18125.41|18005.41|10
1622017910000|2021-05-26 08:31:50|18125.5|18005.5|18127.26|18007.26|18128.78|18008.78|18125.5|18005.5|10
1622017920000|2021-05-26 08:32:00|18126.45|18006.45|18131.79|18011.79|18131.79|18011.79|18126.45|18006.45|10
1622017930000|2021-05-26 08:32:10|18131.86|18011.86|18142.18|18022.18|18142.18|18022.18|18131.73|18011.73|10
1622017940000|2021-05-26 08:32:20|18142.13|18022.13|18152.13|18032.13|18152.13|18032.13|18142.13|18022.13|10
1622017950000|2021-05-26 08:32:30|18153.18|18033.18|18148.7|18028.7|18153.18|18033.18|18148.06|18028.06|10
1622017960000|2021-05-26 08:32:40|18148.44|18028.44|18147.97|18027.97|18152.86|18032.86|18147.67|18027.67|10
1622017970000|2021-05-26 08:32:50|18148.19|18028.19|18147.43|18027.43|18150.05|18030.05|18146.28|18026.28|10
1622017980000|2021-05-26 08:33:00|18146.99|18026.99|18147.7|18027.7|18149.55|18029.55|18146.99|18026.99|10
1622017990000|2021-05-26 08:33:10|18146.78|18026.78|18148.75|18028.75|18148.84|18028.84|18144.87|18024.87|10
1622018000000|2021-05-26 08:33:20|18150.43|18030.43|18151.64|18031.64|18151.64|18031.64|18148.5|18028.5|10
1622018010000|2021-05-26 08:33:30|18150.96|18030.96|18154.29|18034.29|18154.29|18034.29|18150.54|18030.54|10
1622018020000|2021-05-26 08:33:40|18154.97|18034.97|18151.56|18031.56|18154.97|18034.97|18151.56|18031.56|9
1622018030000|2021-05-26 08:33:50|18152.78|18032.78|18156.74|18036.74|18157.14|18037.14|18152.78|18032.78|10
1622018040000|2021-05-26 08:34:00|18157.43|18037.43|18158.02|18038.02|18158.02|18038.02|18155.89|18035.89|10
1622018050000|2021-05-26 08:34:10|18156.82|18036.82|18157.65|18037.65|18158.95|18038.95|18156.82|18036.82|10
1622018060000|2021-05-26 08:34:20|18158.52|18038.52|18156.67|18036.67|18159.1|18039.1|18156.26|18036.26|10
1622018070000|2021-05-26 08:34:30|18155.67|18035.67|18147.49|18027.49|18156.61|18036.61|18147.49|18027.49|9
1622018080000|2021-05-26 08:34:40|18147.65|18027.65|18151|18031|18151|18031|18147.65|18027.65|10
1622018090000|2021-05-26 08:34:50|18151.29|18031.29|18146.77|18026.77|18154.11|18034.11|18146.77|18026.77|10
1622018100000|2021-05-26 08:35:00|18146.11|18026.11|18145.01|18025.01|18146.93|18026.93|18142.16|18022.16|10
1622018110000|2021-05-26 08:35:10|18147.05|18027.05|18158|18038|18158|18038|18147.05|18027.05|10
1622018120000|2021-05-26 08:35:20|18161.36|18041.36|18172.88|18052.88|18173.01|18053.01|18161.36|18041.36|10
1622018130000|2021-05-26 08:35:30|18174.18|18054.18|18191.64|18071.64|18191.64|18071.64|18174.18|18054.18|10
1622018140000|2021-05-26 08:35:40|18191.78|18071.78|18195.56|18075.56|18195.56|18075.56|18191.78|18071.78|9
1622018150000|2021-05-26 08:35:50|18195.14|18075.14|18196.55|18076.55|18196.98|18076.98|18194.01|18074.01|10
1622018160000|2021-05-26 08:36:00|18194.94|18074.94|18191.44|18071.44|18194.94|18074.94|18191.31|18071.31|9
1622018170000|2021-05-26 08:36:10|18191.26|18071.26|18188.65|18068.65|18192.73|18072.73|18188.65|18068.65|10
1622018180000|2021-05-26 08:36:20|18187.52|18067.52|18190.87|18070.87|18190.87|18070.87|18187.31|18067.31|10
1622018190000|2021-05-26 08:36:30|18191.31|18071.31|18190.62|18070.62|18191.81|18071.81|18190.62|18070.62|10
1622018200000|2021-05-26 08:36:40|18190.21|18070.21|18184.81|18064.81|18190.32|18070.32|18184.81|18064.81|10
1622018210000|2021-05-26 08:36:50|18185.01|18065.01|18183.1|18063.1|18185.01|18065.01|18182.63|18062.63|10
1622018220000|2021-05-26 08:37:00|18181.99|18061.99|18177.68|18057.68|18181.99|18061.99|18176.66|18056.66|9
1622018230000|2021-05-26 08:37:10|18179.07|18059.07|18181.96|18061.96|18181.96|18061.96|18178.17|18058.17|10
1622018240000|2021-05-26 08:37:20|18182.22|18062.22|18182.95|18062.95|18183.79|18063.79|18182.22|18062.22|10
1622018250000|2021-05-26 08:37:30|18182.62|18062.62|18186.01|18066.01|18186.01|18066.01|18182.62|18062.62|10
1622018260000|2021-05-26 08:37:40|18186.52|18066.52|18186.72|18066.72|18187.87|18067.87|18185.9|18065.9|10
1622018270000|2021-05-26 08:37:50|18186.08|18066.08|18186.65|18066.65|18186.65|18066.65|18184.78|18064.78|10
1622018280000|2021-05-26 08:38:00|18186.21|18066.21|18186.88|18066.88|18187.39|18067.39|18184.99|18064.99|10
1622018290000|2021-05-26 08:38:10|18186.49|18066.49|18191.62|18071.62|18191.62|18071.62|18186.49|18066.49|10
1622018300000|2021-05-26 08:38:20|18192.01|18072.01|18193.51|18073.51|18194.54|18074.54|18191.74|18071.74|10
1622018310000|2021-05-26 08:38:30|18193.49|18073.49|18196.24|18076.24|18196.24|18076.24|18192.93|18072.93|10
1622018320000|2021-05-26 08:38:40|18197.67|18077.67|18203.9|18083.9|18204.1|18084.1|18197.67|18077.67|10
1622018330000|2021-05-26 08:38:50|18203.44|18083.44|18191.6|18071.6|18203.44|18083.44|18191.6|18071.6|10
1622018340000|2021-05-26 08:39:00|18191.65|18071.65|18187.95|18067.95|18191.65|18071.65|18187.95|18067.95|10
1622018350000|2021-05-26 08:39:10|18187.35|18067.35|18172.34|18052.34|18188.97|18068.97|18172.34|18052.34|10
1622018360000|2021-05-26 08:39:20|18171.36|18051.36|18167.97|18047.97|18171.36|18051.36|18167.97|18047.97|9
1622018370000|2021-05-26 08:39:30|18167.9|18047.9|18170.16|18050.16|18171.93|18051.93|18167.9|18047.9|10
1622018380000|2021-05-26 08:39:40|18170.63|18050.63|18174.38|18054.38|18175.96|18055.96|18170.63|18050.63|10
1622018390000|2021-05-26 08:39:50|18175.84|18055.84|18181.22|18061.22|18181.22|18061.22|18175.71|18055.71|10
1622018400000|2021-05-26 08:40:00|18180.17|18060.17|18175.53|18055.53|18180.17|18060.17|18175.53|18055.53|10
1622018410000|2021-05-26 08:40:10|18171.26|18051.26|18162.97|18042.97|18171.26|18051.26|18162.97|18042.97|10
1622018420000|2021-05-26 08:40:20|18163.31|18043.31|18157.03|18037.03|18163.34|18043.34|18157.03|18037.03|10
1622018430000|2021-05-26 08:40:30|18155.15|18035.15|18135.82|18015.82|18155.15|18035.15|18135.82|18015.82|10
1622018440000|2021-05-26 08:40:40|18133.54|18013.54|18113.14|17993.14|18133.54|18013.54|18113.14|17993.14|10
1622018450000|2021-05-26 08:40:50|18114.61|17994.61|18122.67|18002.67|18122.67|18002.67|18114.61|17994.61|10
1622018460000|2021-05-26 08:41:00|18123.02|18003.02|18123.88|18003.88|18125.59|18005.59|18123.02|18003.02|10
1622018470000|2021-05-26 08:41:10|18123.11|18003.11|18116.81|17996.81|18123.11|18003.11|18116.35|17996.35|10
1622018480000|2021-05-26 08:41:20|18117.18|17997.18|18114.5|17994.5|18117.18|17997.18|18114.5|17994.5|10
1622018490000|2021-05-26 08:41:30|18112.58|17992.58|18109.42|17989.42|18112.58|17992.58|18108.83|17988.83|10
1622018500000|2021-05-26 08:41:40|18108.5|17988.5|18103.47|17983.47|18108.5|17988.5|18102.43|17982.43|10
1622018510000|2021-05-26 08:41:50|18099.73|17979.73|18087|17967|18099.73|17979.73|18087|17967|10
1622018520000|2021-05-26 08:42:00|18085.59|17965.59|18083.31|17963.31|18086.63|17966.63|18080.8|17960.8|10
1622018530000|2021-05-26 08:42:10|18084.17|17964.17|18100.65|17980.65|18100.65|17980.65|18084.17|17964.17|9
1622018540000|2021-05-26 08:42:20|18103.27|17983.27|18112.23|17992.23|18112.23|17992.23|18103.27|17983.27|10
1622018550000|2021-05-26 08:42:30|18112.39|17992.39|18122.52|18002.52|18122.52|18002.52|18112.39|17992.39|10
1622018560000|2021-05-26 08:42:40|18122.09|18002.09|18119.79|17999.79|18122.09|18002.09|18117.67|17997.67|9
1622018570000|2021-05-26 08:42:50|18120.9|18000.9|18113.61|17993.61|18122.05|18002.05|18113.61|17993.61|10
1622018580000|2021-05-26 08:43:00|18112.74|17992.74|18115.73|17995.73|18115.73|17995.73|18110.96|17990.96|9
1622018590000|2021-05-26 08:43:10|18117.06|17997.06|18114.93|17994.93|18117.06|17997.06|18109.46|17989.46|10
1622018600000|2021-05-26 08:43:20|18115.34|17995.34|18125.25|18005.25|18125.25|18005.25|18114.9|17994.9|10
1622018610000|2021-05-26 08:43:30|18124.84|18004.84|18123.9|18003.9|18127.49|18007.49|18123.75|18003.75|10
1622018620000|2021-05-26 08:43:40|18123.75|18003.75|18119.15|17999.15|18123.75|18003.75|18119.15|17999.15|9
1622018630000|2021-05-26 08:43:50|18116.9|17996.9|18100|17980|18116.9|17996.9|18100|17980|10
1622018640000|2021-05-26 08:44:00|18100.98|17980.98|18098.54|17978.54|18101.07|17981.07|18098.54|17978.54|10
1622018650000|2021-05-26 08:44:10|18097.74|17977.74|18101.09|17981.09|18101.09|17981.09|18096.84|17976.84|10
1622018660000|2021-05-26 08:44:20|18102.83|17982.83|18106.94|17986.94|18108.15|17988.15|18102.83|17982.83|10
1622018670000|2021-05-26 08:44:30|18107.6|17987.6|18105.97|17985.97|18107.96|17987.96|18105.45|17985.45|10
1622018680000|2021-05-26 08:44:40|18106.06|17986.06|18105.47|17985.47|18106.38|17986.38|18103.54|17983.54|10
1622018690000|2021-05-26 08:44:50|18105.71|17985.71|18107.19|17987.19|18108.83|17988.83|18105.5|17985.5|10
1622018700000|2021-05-26 08:45:00|18107.12|17987.12|18102.78|17982.78|18107.12|17987.12|18102.3|17982.3|10
1622018710000|2021-05-26 08:45:10|18103.64|17983.64|18101|17981|18105.09|17985.09|18101|17981|10
1622018720000|2021-05-26 08:45:20|18100.75|17980.75|18086.13|17966.13|18100.75|17980.75|18086.13|17966.13|10
1622018730000|2021-05-26 08:45:30|18086.25|17966.25|18065.26|17945.26|18086.25|17966.25|18065.26|17945.26|10
1622018740000|2021-05-26 08:45:40|18065.16|17945.16|18048.44|17928.44|18065.16|17945.16|18048.32|17928.32|10
1622018750000|2021-05-26 08:45:50|18049.47|17929.47|18056.4|17936.4|18056.69|17936.69|18049.29|17929.29|10
1622018760000|2021-05-26 08:46:00|18058.74|17938.74|18064.88|17944.88|18064.88|17944.88|18056.5|17936.5|10
1622018770000|2021-05-26 08:46:10|18065.59|17945.59|18072.97|17952.97|18072.97|17952.97|18065.34|17945.34|10
1622018780000|2021-05-26 08:46:20|18074.31|17954.31|18076.18|17956.18|18076.27|17956.27|18074.31|17954.31|10
1622018790000|2021-05-26 08:46:30|18077.56|17957.56|18081.95|17961.95|18081.95|17961.95|18077.56|17957.56|10
1622018800000|2021-05-26 08:46:40|18081.46|17961.46|18080.9|17960.9|18083.29|17963.29|18080.9|17960.9|10
1622018810000|2021-05-26 08:46:50|18080.2|17960.2|18071.4|17951.4|18080.2|17960.2|18071.4|17951.4|10
1622018820000|2021-05-26 08:47:00|18070.79|17950.79|18068.24|17948.24|18070.79|17950.79|18068.24|17948.24|10
1622018830000|2021-05-26 08:47:10|18067.05|17947.05|18053.84|17933.84|18067.05|17947.05|18053.84|17933.84|10
1622018840000|2021-05-26 08:47:20|18053.57|17933.57|18042.18|17922.18|18053.57|17933.57|18042.18|17922.18|10
1622018850000|2021-05-26 08:47:30|18039.47|17919.47|18023.74|17903.74|18039.47|17919.47|18023.74|17903.74|10
1622018860000|2021-05-26 08:47:40|18023.78|17903.78|18016.94|17896.94|18023.95|17903.95|18016.94|17896.94|10
1622018870000|2021-05-26 08:47:50|18016.87|17896.87|18005.98|17885.98|18016.87|17896.87|18005.98|17885.98|10
1622018880000|2021-05-26 08:48:00|18004.59|17884.59|18000.76|17880.76|18004.59|17884.59|17999.81|17879.81|10
1622018890000|2021-05-26 08:48:10|17999.92|17879.92|17993.4|17873.4|17999.92|17879.92|17993.4|17873.4|10
1622018900000|2021-05-26 08:48:20|17994.09|17874.09|17993|17873|17994.09|17874.09|17991.32|17871.32|10
1622018910000|2021-05-26 08:48:30|17994.07|17874.07|17993.15|17873.15|17998.25|17878.25|17993.15|17873.15|10
1622018920000|2021-05-26 08:48:40|17993.16|17873.16|17992.21|17872.21|17994.1|17874.1|17991.96|17871.96|9
1622018930000|2021-05-26 08:48:50|17991.26|17871.26|17973.02|17853.02|17992.45|17872.45|17973.02|17853.02|10
1622018940000|2021-05-26 08:49:00|17970.01|17850.01|17951.72|17831.72|17970.01|17850.01|17947.85|17827.85|10
1622018950000|2021-05-26 08:49:10|17950.39|17830.39|17955.17|17835.17|17955.36|17835.36|17950.39|17830.39|10
1622018960000|2021-05-26 08:49:20|17955.59|17835.59|17953.91|17833.91|17955.67|17835.67|17953.53|17833.53|10
1622018970000|2021-05-26 08:49:30|17954.76|17834.76|17964.06|17844.06|17964.06|17844.06|17953.39|17833.39|10
1622018980000|2021-05-26 08:49:40|17965.99|17845.99|17965.37|17845.37|17967.57|17847.57|17964.26|17844.26|10
1622018990000|2021-05-26 08:49:50|17965.88|17845.88|17967.68|17847.68|17971.1|17851.1|17965.84|17845.84|10
1622019000000|2021-05-26 08:50:00|17968.5|17848.5|17988.28|17868.28|17988.28|17868.28|17967.97|17847.97|10
1622019010000|2021-05-26 08:50:10|17988.61|17868.61|18008.04|17888.04|18011.07|17891.07|17988.61|17868.61|10
1622019020000|2021-05-26 08:50:20|18006.51|17886.51|18021.47|17901.47|18021.47|17901.47|18006.51|17886.51|10
1622019030000|2021-05-26 08:50:30|18021.13|17901.13|18024.56|17904.56|18024.92|17904.92|18021.13|17901.13|10
1622019040000|2021-05-26 08:50:40|18024.43|17904.43|18025|17905|18026.06|17906.06|18022.86|17902.86|10
1622019050000|2021-05-26 08:50:50|18025.17|17905.17|18027.6|17907.6|18028.76|17908.76|18024.54|17904.54|10
1622019060000|2021-05-26 08:51:00|18027.77|17907.77|18034.25|17914.25|18034.99|17914.99|18027.77|17907.77|10
1622019070000|2021-05-26 08:51:10|18033.6|17913.6|18031.37|17911.37|18033.7|17913.7|18030.99|17910.99|10
1622019080000|2021-05-26 08:51:20|18031.45|17911.45|18035.39|17915.39|18036.63|17916.63|18031.45|17911.45|10
1622019090000|2021-05-26 08:51:30|18035.13|17915.13|18047.23|17927.23|18047.23|17927.23|18034.71|17914.71|9
1622019100000|2021-05-26 08:51:40|18049.38|17929.38|18055.35|17935.35|18055.35|17935.35|18049.38|17929.38|10
1622019110000|2021-05-26 08:51:50|18055.93|17935.93|18058.1|17938.1|18058.65|17938.65|18055.93|17935.93|10
1622019120000|2021-05-26 08:52:00|18057.2|17937.2|18054.53|17934.53|18057.2|17937.2|18054.53|17934.53|10
1622019130000|2021-05-26 08:52:10|18053.46|17933.46|18058.63|17938.63|18059.98|17939.98|18053.46|17933.46|10
1622019140000|2021-05-26 08:52:20|18055.84|17935.84|18051.02|17931.02|18055.84|17935.84|18051.02|17931.02|10
1622019150000|2021-05-26 08:52:30|18050.16|17930.16|18048.72|17928.72|18050.83|17930.83|18047.62|17927.62|10
1622019160000|2021-05-26 08:52:40|18048.53|17928.53|18054.45|17934.45|18054.45|17934.45|18047.7|17927.7|10
1622019170000|2021-05-26 08:52:50|18053.6|17933.6|18057.29|17937.29|18057.29|17937.29|18052.8|17932.8|10
1622019180000|2021-05-26 08:53:00|18057.96|17937.96|18067.86|17947.86|18067.86|17947.86|18057.96|17937.96|10
1622019190000|2021-05-26 08:53:10|18068.56|17948.56|18072.67|17952.67|18074.23|17954.23|18067.3|17947.3|10
1622019200000|2021-05-26 08:53:20|18071.14|17951.14|18073.04|17953.04|18073.04|17953.04|18069.36|17949.36|10
1622019210000|2021-05-26 08:53:30|18073.93|17953.93|18074.23|17954.23|18077.39|17957.39|18073.93|17953.93|10
1622019220000|2021-05-26 08:53:40|18074.72|17954.72|18076.49|17956.49|18076.77|17956.77|18073.62|17953.62|10
1622019230000|2021-05-26 08:53:50|18076.54|17956.54|18081.2|17961.2|18081.2|17961.2|18076.31|17956.31|10
1622019240000|2021-05-26 08:54:00|18082.72|17962.72|18083.05|17963.05|18083.29|17963.29|18082.05|17962.05|10
1622019250000|2021-05-26 08:54:10|18082.98|17962.98|18077.33|17957.33|18083.08|17963.08|18077.33|17957.33|10
1622019260000|2021-05-26 08:54:20|18075.14|17955.14|18066.07|17946.07|18075.14|17955.14|18066.07|17946.07|10
1622019270000|2021-05-26 08:54:30|18066.87|17946.87|18060.88|17940.88|18068.06|17948.06|18060.88|17940.88|10
1622019280000|2021-05-26 08:54:40|18058.97|17938.97|18052.77|17932.77|18058.97|17938.97|18050.05|17930.05|10
1622019290000|2021-05-26 08:54:50|18054.2|17934.2|18058.23|17938.23|18058.23|17938.23|18054.2|17934.2|10
1622019300000|2021-05-26 08:55:00|18056.12|17936.12|18061.48|17941.48|18062.38|17942.38|18053.75|17933.75|10
1622019310000|2021-05-26 08:55:10|18061.77|17941.77|18062.75|17942.75|18063.31|17943.31|18061.45|17941.45|10
1622019320000|2021-05-26 08:55:20|18062.28|17942.28|18068.16|17948.16|18068.16|17948.16|18061.69|17941.69|9
1622019330000|2021-05-26 08:55:30|18068.62|17948.62|18069.26|17949.26|18069.97|17949.97|18067.98|17947.98|10
1622019340000|2021-05-26 08:55:40|18069.08|17949.08|18064.63|17944.63|18071|17951|18064.63|17944.63|10
1622019350000|2021-05-26 08:55:50|18063.8|17943.8|18028.71|17908.71|18064.47|17944.47|18028.71|17908.71|10
1622019360000|2021-05-26 08:56:00|18025.48|17905.48|17997.27|17877.27|18025.48|17905.48|17997.27|17877.27|10
1622019370000|2021-05-26 08:56:10|17992.52|17872.52|17969.05|17849.05|17992.52|17872.52|17969.05|17849.05|10
1622019380000|2021-05-26 08:56:20|17963.28|17843.28|17942.42|17822.42|17963.28|17843.28|17940.77|17820.77|10
1622019390000|2021-05-26 08:56:30|17941.98|17821.98|17935.9|17815.9|17943.15|17823.15|17935.9|17815.9|10
1622019400000|2021-05-26 08:56:40|17935.35|17815.35|17937.79|17817.79|17937.79|17817.79|17934.93|17814.93|10
1622019410000|2021-05-26 08:56:50|17938.32|17818.32|17942.83|17822.83|17943.02|17823.02|17938.32|17818.32|10
1622019420000|2021-05-26 08:57:00|17945.6|17825.6|17946.93|17826.93|17947.68|17827.68|17945.26|17825.26|10
1622019430000|2021-05-26 08:57:10|17947.36|17827.36|17947.85|17827.85|17949.1|17829.1|17947.08|17827.08|10
1622019440000|2021-05-26 08:57:20|17950.31|17830.31|17957.66|17837.66|17957.66|17837.66|17950.31|17830.31|10
1622019450000|2021-05-26 08:57:30|17958.33|17838.33|17983.13|17863.13|17983.13|17863.13|17958.33|17838.33|10
1622019460000|2021-05-26 08:57:40|17988.9|17868.9|17993.1|17873.1|17993.3|17873.3|17988.9|17868.9|10
1622019470000|2021-05-26 08:57:50|17994.2|17874.2|17997.3|17877.3|17997.68|17877.68|17993.2|17873.2|10
1622019480000|2021-05-26 08:58:00|17998|17878|17997.05|17877.05|17998|17878|17996.38|17876.38|9
1622019490000|2021-05-26 08:58:10|17996.63|17876.63|18004.3|17884.3|18004.3|17884.3|17996.47|17876.47|10
1622019500000|2021-05-26 08:58:20|18004.99|17884.99|18013.39|17893.39|18013.39|17893.39|18004.99|17884.99|10
1622019510000|2021-05-26 08:58:30|18013.34|17893.34|18014.29|17894.29|18014.29|17894.29|18009.88|17889.88|10
1622019520000|2021-05-26 08:58:40|18014.89|17894.89|18017.81|17897.81|18017.81|17897.81|18014.5|17894.5|10
1622019530000|2021-05-26 08:58:50|18017.53|17897.53|18027.57|17907.57|18027.57|17907.57|18017.19|17897.19|10
1622019540000|2021-05-26 08:59:00|18029.2|17909.2|18027.83|17907.83|18029.2|17909.2|18027.77|17907.77|10
1622019550000|2021-05-26 08:59:10|18028.79|17908.79|18012.14|17892.14|18028.79|17908.79|18012.04|17892.04|10
1622019560000|2021-05-26 08:59:20|18010.42|17890.42|18008.52|17888.52|18011.64|17891.64|18008.52|17888.52|10
1622019570000|2021-05-26 08:59:30|18007.46|17887.46|17999.56|17879.56|18007.46|17887.46|17999.41|17879.41|10
1622019580000|2021-05-26 08:59:40|18002.93|17882.93|18004.27|17884.27|18004.27|17884.27|17999.1|17879.1|10
1622019590000|2021-05-26 08:59:50|18004.17|17884.17|18004.69|17884.69|18004.82|17884.82|18003.88|17883.88|9
1622019600000|2021-05-26 09:00:00|18005.86|17885.86|18012.05|17892.05|18012.05|17892.05|18005.86|17885.86|10
1622019610000|2021-05-26 09:00:10|18012.39|17892.39|18031.91|17911.91|18031.91|17911.91|18012.39|17892.39|10
1622019620000|2021-05-26 09:00:20|18032.32|17912.32|18036.99|17916.99|18036.99|17916.99|18031.41|17911.41|10
1622019630000|2021-05-26 09:00:30|18037.25|17917.25|18046.27|17926.27|18047.15|17927.15|18037.25|17917.25|10
1622019640000|2021-05-26 09:00:40|18046.96|17926.96|18055.44|17935.44|18055.44|17935.44|18046.96|17926.96|10
1622019650000|2021-05-26 09:00:50|18055.54|17935.54|18058.12|17938.12|18058.12|17938.12|18054.95|17934.95|10
1622019660000|2021-05-26 09:01:00|18058.02|17938.02|18068.27|17948.27|18068.27|17948.27|18057.68|17937.68|9
1622019670000|2021-05-26 09:01:10|18069.54|17949.54|18077.23|17957.23|18077.23|17957.23|18069.54|17949.54|10
1622019680000|2021-05-26 09:01:20|18078.06|17958.06|18089.88|17969.88|18089.88|17969.88|18078.06|17958.06|10
1622019690000|2021-05-26 09:01:30|18092.1|17972.1|18102.14|17982.14|18102.14|17982.14|18092.1|17972.1|10
1622019700000|2021-05-26 09:01:40|18102.99|17982.99|18107.17|17987.17|18108.59|17988.59|18102.99|17982.99|10
1622019710000|2021-05-26 09:01:50|18106.26|17986.26|18103.41|17983.41|18106.26|17986.26|18103.41|17983.41|10
1622019720000|2021-05-26 09:02:00|18102.87|17982.87|18103.02|17983.02|18104.34|17984.34|18102.68|17982.68|10
1622019730000|2021-05-26 09:02:10|18102.68|17982.68|18095.69|17975.69|18102.68|17982.68|18095.69|17975.69|10
1622019740000|2021-05-26 09:02:20|18095.05|17975.05|18100.46|17980.46|18100.46|17980.46|18095.05|17975.05|10
1622019750000|2021-05-26 09:02:30|18101.09|17981.09|18098.77|17978.77|18101.69|17981.69|18098.05|17978.05|10
1622019760000|2021-05-26 09:02:40|18097.29|17977.29|18094.19|17974.19|18097.29|17977.29|18093.14|17973.14|10
1622019770000|2021-05-26 09:02:50|18094.44|17974.44|18090.27|17970.27|18094.64|17974.64|18090.1|17970.1|9
1622019780000|2021-05-26 09:03:00|18089.67|17969.67|18092.33|17972.33|18092.58|17972.58|18089.67|17969.67|10
1622019790000|2021-05-26 09:03:10|18092.31|17972.31|18093.56|17973.56|18093.56|17973.56|18092.31|17972.31|10
1622019800000|2021-05-26 09:03:20|18094.78|17974.78|18093.18|17973.18|18094.91|17974.91|18093.18|17973.18|10
1622019810000|2021-05-26 09:03:30|18091.42|17971.42|18088.04|17968.04|18091.42|17971.42|18087.48|17967.48|10
1622019820000|2021-05-26 09:03:40|18089.08|17969.08|18088.58|17968.58|18089.89|17969.89|18088.21|17968.21|10
1622019830000|2021-05-26 09:03:50|18089.3|17969.3|18092|17972|18092|17972|18089.3|17969.3|9
1622019840000|2021-05-26 09:04:00|18092.86|17972.86|18091.33|17971.33|18094.31|17974.31|18091.33|17971.33|10
1622019850000|2021-05-26 09:04:10|18090.18|17970.18|18085.31|17965.31|18090.46|17970.46|18085.31|17965.31|10
1622019860000|2021-05-26 09:04:20|18083.2|17963.2|18090.46|17970.46|18090.46|17970.46|18080.92|17960.92|10
1622019870000|2021-05-26 09:04:30|18091.76|17971.76|18097.52|17977.52|18097.52|17977.52|18091.76|17971.76|10
1622019880000|2021-05-26 09:04:40|18097.26|17977.26|18096.43|17976.43|18097.26|17977.26|18095.25|17975.25|10
1622019890000|2021-05-26 09:04:50|18096.72|17976.72|18093.39|17973.39|18097.1|17977.1|18093.39|17973.39|9
1622019900000|2021-05-26 09:05:00|18092.66|17972.66|18093.03|17973.03|18093.31|17973.31|18090.84|17970.84|10
1622019910000|2021-05-26 09:05:10|18092.99|17972.99|18090.81|17970.81|18092.99|17972.99|18090.13|17970.13|10
1622019920000|2021-05-26 09:05:20|18090.69|17970.69|18100.2|17980.2|18100.71|17980.71|18090.53|17970.53|10
1622019930000|2021-05-26 09:05:30|18099.29|17979.29|18097.84|17977.84|18099.58|17979.58|18097.84|17977.84|10
1622019940000|2021-05-26 09:05:40|18096.57|17976.57|18100.28|17980.28|18100.28|17980.28|18096.1|17976.1|10
1622019950000|2021-05-26 09:05:50|18100.81|17980.81|18105.23|17985.23|18105.23|17985.23|18100.81|17980.81|10
1622019960000|2021-05-26 09:06:00|18105.72|17985.72|18116.09|17996.09|18116.09|17996.09|18105.16|17985.16|10
1622019970000|2021-05-26 09:06:10|18116.92|17996.92|18127.09|18007.09|18127.38|18007.38|18116.92|17996.92|10
1622019980000|2021-05-26 09:06:20|18126.75|18006.75|18124.52|18004.52|18127.87|18007.87|18123.67|18003.67|10
1622019990000|2021-05-26 09:06:30|18123.94|18003.94|18124.72|18004.72|18126.13|18006.13|18121.77|18001.77|10
1622020000000|2021-05-26 09:06:40|18125.75|18005.75|18136.64|18016.64|18136.64|18016.64|18125.2|18005.2|10
1622020010000|2021-05-26 09:06:50|18137.76|18017.76|18137.45|18017.45|18138.36|18018.36|18136.62|18016.62|10
1622020020000|2021-05-26 09:07:00|18137.34|18017.34|18139.58|18019.58|18140.45|18020.45|18137.34|18017.34|10
1622020030000|2021-05-26 09:07:10|18139.54|18019.54|18139.91|18019.91|18141.96|18021.96|18139.54|18019.54|10
1622020040000|2021-05-26 09:07:20|18140.42|18020.42|18142.81|18022.81|18142.81|18022.81|18139.39|18019.39|10
1622020050000|2021-05-26 09:07:30|18143.02|18023.02|18144.57|18024.57|18144.73|18024.73|18142.27|18022.27|10
1622020060000|2021-05-26 09:07:40|18144.7|18024.7|18151.13|18031.13|18151.13|18031.13|18144.7|18024.7|10
1622020070000|2021-05-26 09:07:50|18151.95|18031.95|18154.45|18034.45|18155|18035|18151.95|18031.95|10
1622020080000|2021-05-26 09:08:00|18153.72|18033.72|18154.44|18034.44|18155.66|18035.66|18153.29|18033.29|10
1622020090000|2021-05-26 09:08:10|18154.63|18034.63|18152.04|18032.04|18154.78|18034.78|18150.99|18030.99|10
1622020100000|2021-05-26 09:08:20|18150.74|18030.74|18152.4|18032.4|18152.78|18032.78|18150.74|18030.74|10
1622020110000|2021-05-26 09:08:30|18151.98|18031.98|18141.05|18021.05|18152.42|18032.42|18140.66|18020.66|10
1622020120000|2021-05-26 09:08:40|18140.51|18020.51|18143.61|18023.61|18144.17|18024.17|18140.51|18020.51|10
1622020130000|2021-05-26 09:08:50|18144.56|18024.56|18146.5|18026.5|18148.21|18028.21|18144.56|18024.56|10
1622020140000|2021-05-26 09:09:00|18148.08|18028.08|18149.89|18029.89|18151.16|18031.16|18147.52|18027.52|10
1622020150000|2021-05-26 09:09:10|18150.7|18030.7|18154.1|18034.1|18154.1|18034.1|18150.7|18030.7|10
1622020160000|2021-05-26 09:09:20|18154.75|18034.75|18154.04|18034.04|18158.58|18038.58|18154.04|18034.04|10
1622020170000|2021-05-26 09:09:30|18153.88|18033.88|18148.21|18028.21|18154.13|18034.13|18148.21|18028.21|9
1622020180000|2021-05-26 09:09:40|18147.69|18027.69|18142.65|18022.65|18150.97|18030.97|18142.65|18022.65|10
1622020190000|2021-05-26 09:09:50|18142.93|18022.93|18138.18|18018.18|18142.93|18022.93|18138.18|18018.18|10
1622020200000|2021-05-26 09:10:00|18137.65|18017.65|18134.9|18014.9|18137.65|18017.65|18134.87|18014.87|10
1622020210000|2021-05-26 09:10:10|18136.35|18016.35|18142.34|18022.34|18142.34|18022.34|18136.35|18016.35|10
1622020220000|2021-05-26 09:10:20|18143.32|18023.32|18142.95|18022.95|18143.5|18023.5|18139.87|18019.87|9
1622020230000|2021-05-26 09:10:30|18145.68|18025.68|18149.83|18029.83|18149.83|18029.83|18145.17|18025.17|10
1622020240000|2021-05-26 09:10:40|18151.74|18031.74|18154.08|18034.08|18155.8|18035.8|18151.74|18031.74|10
1622020250000|2021-05-26 09:10:50|18154.4|18034.4|18154.44|18034.44|18155.72|18035.72|18153.58|18033.58|10
1622020260000|2021-05-26 09:11:00|18153.85|18033.85|18154.39|18034.39|18155.78|18035.78|18152.73|18032.73|10
1622020270000|2021-05-26 09:11:10|18154.59|18034.59|18156.81|18036.81|18156.82|18036.82|18154.59|18034.59|10
1622020280000|2021-05-26 09:11:20|18156.38|18036.38|18157.57|18037.57|18157.92|18037.92|18156.19|18036.19|10
1622020290000|2021-05-26 09:11:30|18157.34|18037.34|18159.86|18039.86|18160.43|18040.43|18157.34|18037.34|10
1622020300000|2021-05-26 09:11:40|18161.21|18041.21|18167.17|18047.17|18167.17|18047.17|18160.94|18040.94|10
1622020310000|2021-05-26 09:11:50|18166.82|18046.82|18168.6|18048.6|18168.6|18048.6|18164.61|18044.61|10
1622020320000|2021-05-26 09:12:00|18169.87|18049.87|18167.37|18047.37|18170.09|18050.09|18166.86|18046.86|10
1622020330000|2021-05-26 09:12:10|18167.5|18047.5|18165.91|18045.91|18168.91|18048.91|18165.03|18045.03|10
1622020340000|2021-05-26 09:12:20|18166.48|18046.48|18162.2|18042.2|18167.82|18047.82|18161.64|18041.64|10
1622020350000|2021-05-26 09:12:30|18160.32|18040.32|18157.22|18037.22|18160.56|18040.56|18157.22|18037.22|10
1622020360000|2021-05-26 09:12:40|18156.08|18036.08|18150.51|18030.51|18156.08|18036.08|18150.25|18030.25|10
1622020370000|2021-05-26 09:12:50|18149.84|18029.84|18151.98|18031.98|18153.48|18033.48|18149.49|18029.49|10
1622020380000|2021-05-26 09:13:00|18151.95|18031.95|18130.45|18010.45|18152.55|18032.55|18130.45|18010.45|10
1622020390000|2021-05-26 09:13:10|18128.56|18008.56|18126.88|18006.88|18128.56|18008.56|18125.46|18005.46|10
1622020400000|2021-05-26 09:13:20|18126.15|18006.15|18123.83|18003.83|18126.15|18006.15|18122.64|18002.64|10
1622020410000|2021-05-26 09:13:30|18123.39|18003.39|18124.73|18004.73|18124.73|18004.73|18121.29|18001.29|9
1622020420000|2021-05-26 09:13:40|18124.38|18004.38|18130.71|18010.71|18130.71|18010.71|18123.33|18003.33|10
1622020430000|2021-05-26 09:13:50|18131.53|18011.53|18137.8|18017.8|18137.8|18017.8|18130.79|18010.79|10
1622020440000|2021-05-26 09:14:00|18139.75|18019.75|18147.07|18027.07|18147.21|18027.21|18138.38|18018.38|10
1622020450000|2021-05-26 09:14:10|18147.08|18027.08|18155.85|18035.85|18157.41|18037.41|18147.08|18027.08|10
1622020460000|2021-05-26 09:14:20|18156.3|18036.3|18149.93|18029.93|18156.3|18036.3|18149.93|18029.93|9
1622020470000|2021-05-26 09:14:30|18149.68|18029.68|18138.83|18018.83|18150.31|18030.31|18138.83|18018.83|10
1622020480000|2021-05-26 09:14:40|18138.69|18018.69|18128.73|18008.73|18138.69|18018.69|18128.66|18008.66|10
1622020490000|2021-05-26 09:14:50|18130.24|18010.24|18132.31|18012.31|18132.48|18012.48|18130.24|18010.24|10
1622020500000|2021-05-26 09:15:00|18132.41|18012.41|18130.24|18010.24|18133.62|18013.62|18130.24|18010.24|10
1622020510000|2021-05-26 09:15:10|18129.53|18009.53|18126.57|18006.57|18129.53|18009.53|18125.97|18005.97|10
1622020520000|2021-05-26 09:15:20|18125.65|18005.65|18120.91|18000.91|18126.1|18006.1|18120.91|18000.91|10
1622020530000|2021-05-26 09:15:30|18120.48|18000.48|18119.38|17999.38|18121.63|18001.63|18117.7|17997.7|10
1622020540000|2021-05-26 09:15:40|18119.98|17999.98|18122.18|18002.18|18122.18|18002.18|18119.98|17999.98|10
1622020550000|2021-05-26 09:15:50|18118.89|17998.89|18106.39|17986.39|18118.89|17998.89|18106.39|17986.39|10
1622020560000|2021-05-26 09:16:00|18103.99|17983.99|18094.87|17974.87|18104.32|17984.32|18094.87|17974.87|10
1622020570000|2021-05-26 09:16:10|18095.14|17975.14|18093.79|17973.79|18095.14|17975.14|18092.79|17972.79|10
1622020580000|2021-05-26 09:16:20|18094.75|17974.75|18105.82|17985.82|18105.82|17985.82|18094.75|17974.75|10
1622020590000|2021-05-26 09:16:30|18108.07|17988.07|18112.73|17992.73|18112.73|17992.73|18107.81|17987.81|10
1622020600000|2021-05-26 09:16:40|18112.62|17992.62|18117.36|17997.36|18117.36|17997.36|18112.62|17992.62|10
1622020610000|2021-05-26 09:16:50|18120.05|18000.05|18120.37|18000.37|18122.44|18002.44|18119.71|17999.71|9
1622020620000|2021-05-26 09:17:00|18120.78|18000.78|18115.82|17995.82|18121.69|18001.69|18115.82|17995.82|10
1622020630000|2021-05-26 09:17:10|18117.31|17997.31|18119.37|17999.37|18120.06|18000.06|18117.31|17997.31|10
1622020640000|2021-05-26 09:17:20|18119.59|17999.59|18122.27|18002.27|18122.27|18002.27|18119.34|17999.34|10
1622020650000|2021-05-26 09:17:30|18122.01|18002.01|18121.5|18001.5|18123.44|18003.44|18121.5|18001.5|10
1622020660000|2021-05-26 09:17:40|18121.48|18001.48|18123.97|18003.97|18124.11|18004.11|18121.48|18001.48|10
1622020670000|2021-05-26 09:17:50|18124.96|18004.96|18132.07|18012.07|18132.07|18012.07|18124.96|18004.96|10
1622020680000|2021-05-26 09:18:00|18133.75|18013.75|18134.9|18014.9|18135.35|18015.35|18133.75|18013.75|10
1622020690000|2021-05-26 09:18:10|18135.24|18015.24|18135.33|18015.33|18136.99|18016.99|18135.12|18015.12|9
1622020700000|2021-05-26 09:18:20|18135.71|18015.71|18134.38|18014.38|18135.97|18015.97|18133.29|18013.29|10
1622020710000|2021-05-26 09:18:30|18136.04|18016.04|18137.41|18017.41|18138.65|18018.65|18136.04|18016.04|10
1622020720000|2021-05-26 09:18:40|18137.68|18017.68|18145.46|18025.46|18145.46|18025.46|18137.68|18017.68|10
1622020730000|2021-05-26 09:18:50|18151.03|18031.03|18163.71|18043.71|18163.71|18043.71|18151.03|18031.03|10
1622020740000|2021-05-26 09:19:00|18164.98|18044.98|18167.99|18047.99|18167.99|18047.99|18164.12|18044.12|10
1622020750000|2021-05-26 09:19:10|18168.17|18048.17|18179.83|18059.83|18179.83|18059.83|18168.17|18048.17|10
1622020760000|2021-05-26 09:19:20|18180.16|18060.16|18184.57|18064.57|18184.57|18064.57|18180.16|18060.16|10
1622020770000|2021-05-26 09:19:30|18185.92|18065.92|18183.65|18063.65|18185.92|18065.92|18183.13|18063.13|10
1622020780000|2021-05-26 09:19:40|18184.14|18064.14|18184.35|18064.35|18184.35|18064.35|18181.74|18061.74|10
1622020790000|2021-05-26 09:19:50|18185.27|18065.27|18199.45|18079.45|18199.45|18079.45|18185.27|18065.27|10
1622020800000|2021-05-26 09:20:00|18198.1|18078.1|18199.39|18079.39|18199.39|18079.39|18197.9|18077.9|10
1622020810000|2021-05-26 09:20:10|18199.72|18079.72|18194.27|18074.27|18199.72|18079.72|18193.36|18073.36|10
1622020820000|2021-05-26 09:20:20|18194.9|18074.9|18186.16|18066.16|18194.9|18074.9|18186.16|18066.16|10
1622020830000|2021-05-26 09:20:30|18185.35|18065.35|18175.5|18055.5|18185.35|18065.35|18175.5|18055.5|10
1622020840000|2021-05-26 09:20:40|18174.64|18054.64|18178.49|18058.49|18178.49|18058.49|18174.64|18054.64|10
1622020850000|2021-05-26 09:20:50|18177.7|18057.7|18172.91|18052.91|18177.88|18057.88|18172.91|18052.91|10
1622020860000|2021-05-26 09:21:00|18171.88|18051.88|18160.22|18040.22|18171.88|18051.88|18160.22|18040.22|10
1622020870000|2021-05-26 09:21:10|18159.68|18039.68|18150.84|18030.84|18159.68|18039.68|18150.84|18030.84|10
1622020880000|2021-05-26 09:21:20|18148.49|18028.49|18147.54|18027.54|18148.6|18028.6|18146.52|18026.52|10
1622020890000|2021-05-26 09:21:30|18147.74|18027.74|18139.33|18019.33|18147.96|18027.96|18139.33|18019.33|9
1622020900000|2021-05-26 09:21:40|18136.29|18016.29|18131.63|18011.63|18136.66|18016.66|18131.63|18011.63|10
1622020910000|2021-05-26 09:21:50|18132.59|18012.59|18129.8|18009.8|18132.59|18012.59|18129.16|18009.16|10
1622020920000|2021-05-26 09:22:00|18130.8|18010.8|18139.69|18019.69|18139.69|18019.69|18130.8|18010.8|10
1622020930000|2021-05-26 09:22:10|18139.43|18019.43|18136.01|18016.01|18140.6|18020.6|18136.01|18016.01|10
1622020940000|2021-05-26 09:22:20|18135.04|18015.04|18129.44|18009.44|18135.04|18015.04|18129.44|18009.44|10
1622020950000|2021-05-26 09:22:30|18130.38|18010.38|18127.26|18007.26|18131.33|18011.33|18127.26|18007.26|10
1622020960000|2021-05-26 09:22:40|18125.64|18005.64|18118.63|17998.63|18125.64|18005.64|18118.63|17998.63|10
1622020970000|2021-05-26 09:22:50|18117.84|17997.84|18112.34|17992.34|18117.84|17997.84|18112.34|17992.34|9
1622020980000|2021-05-26 09:23:00|18112.11|17992.11|18109.1|17989.1|18112.11|17992.11|18108.9|17988.9|10
1622020990000|2021-05-26 09:23:10|18109.34|17989.34|18110.21|17990.21|18110.39|17990.39|18109.34|17989.34|10
1622021000000|2021-05-26 09:23:20|18110.33|17990.33|18111|17991|18111.27|17991.27|18109.4|17989.4|10
1622021010000|2021-05-26 09:23:30|18111.92|17991.92|18112.99|17992.99|18114.18|17994.18|18110.7|17990.7|10
1622021020000|2021-05-26 09:23:40|18113.54|17993.54|18114.33|17994.33|18115.59|17995.59|18113.54|17993.54|10
1622021030000|2021-05-26 09:23:50|18114.01|17994.01|18115.79|17995.79|18117.13|17997.13|18114.01|17994.01|10
1622021040000|2021-05-26 09:24:00|18116.07|17996.07|18119.01|17999.01|18119.71|17999.71|18116.07|17996.07|10
1622021050000|2021-05-26 09:24:10|18118.8|17998.8|18116.73|17996.73|18120.1|18000.1|18116.73|17996.73|10
1622021060000|2021-05-26 09:24:20|18117.27|17997.27|18111.29|17991.29|18117.42|17997.42|18111.29|17991.29|10
1622021070000|2021-05-26 09:24:30|18109.62|17989.62|18105.81|17985.81|18110.24|17990.24|18105.81|17985.81|10
1622021080000|2021-05-26 09:24:40|18104.98|17984.98|18103.27|17983.27|18107.26|17987.26|18103.03|17983.03|10
1622021090000|2021-05-26 09:24:50|18103.24|17983.24|18102.88|17982.88|18103.9|17983.9|18102.78|17982.78|10
1622021100000|2021-05-26 09:25:00|18102.61|17982.61|18105.51|17985.51|18105.51|17985.51|18102.61|17982.61|10
1622021110000|2021-05-26 09:25:10|18106.71|17986.71|18108.25|17988.25|18108.25|17988.25|18106.71|17986.71|9
1622021120000|2021-05-26 09:25:20|18108.3|17988.3|18116.4|17996.4|18116.4|17996.4|18108.3|17988.3|10
1622021130000|2021-05-26 09:25:30|18117|17997|18118.48|17998.48|18119.23|17999.23|18116.99|17996.99|10
1622021140000|2021-05-26 09:25:40|18119.32|17999.32|18121.27|18001.27|18121.97|18001.97|18119.14|17999.14|10
1622021150000|2021-05-26 09:25:50|18121.19|18001.19|18124.11|18004.11|18124.11|18004.11|18120.58|18000.58|10
1622021160000|2021-05-26 09:26:00|18123.96|18003.96|18130.71|18010.71|18131.31|18011.31|18123.53|18003.53|10
1622021170000|2021-05-26 09:26:10|18131.34|18011.34|18132.52|18012.52|18132.52|18012.52|18130.87|18010.87|10
1622021180000|2021-05-26 09:26:20|18130.94|18010.94|18129.23|18009.23|18131.48|18011.48|18129.22|18009.22|10
1622021190000|2021-05-26 09:26:30|18129.16|18009.16|18127.46|18007.46|18129.76|18009.76|18127.46|18007.46|10
1622021200000|2021-05-26 09:26:40|18125.84|18005.84|18120.97|18000.97|18125.84|18005.84|18120.97|18000.97|10
1622021210000|2021-05-26 09:26:50|18118.45|17998.45|18109.49|17989.49|18118.45|17998.45|18109.49|17989.49|10
1622021220000|2021-05-26 09:27:00|18108.93|17988.93|18101.72|17981.72|18109.04|17989.04|18101.72|17981.72|10
1622021230000|2021-05-26 09:27:10|18100.8|17980.8|18088.04|17968.04|18100.8|17980.8|18088.04|17968.04|10
1622021240000|2021-05-26 09:27:20|18085.38|17965.38|18078.48|17958.48|18085.38|17965.38|18078.07|17958.07|10
1622021250000|2021-05-26 09:27:30|18078.47|17958.47|18081.4|17961.4|18081.4|17961.4|18078.26|17958.26|10
1622021260000|2021-05-26 09:27:40|18082.11|17962.11|18077.53|17957.53|18083.51|17963.51|18077.53|17957.53|10
1622021270000|2021-05-26 09:27:50|18076.21|17956.21|18072.97|17952.97|18076.21|17956.21|18072.69|17952.69|10
1622021280000|2021-05-26 09:28:00|18072.06|17952.06|18069.48|17949.48|18072.06|17952.06|18069.48|17949.48|10
1622021290000|2021-05-26 09:28:10|18068.41|17948.41|18071.35|17951.35|18071.54|17951.54|18067.95|17947.95|10
1622021300000|2021-05-26 09:28:20|18072.08|17952.08|18071.72|17951.72|18072.08|17952.08|18071.3|17951.3|10
1622021310000|2021-05-26 09:28:30|18071.28|17951.28|18070.61|17950.61|18071.57|17951.57|18070.48|17950.48|10
1622021320000|2021-05-26 09:28:40|18070.33|17950.33|18070.24|17950.24|18070.46|17950.46|18069.34|17949.34|10
1622021330000|2021-05-26 09:28:50|18071.56|17951.56|18070.75|17950.75|18072.82|17952.82|18070.75|17950.75|10
1622021340000|2021-05-26 09:29:00|18070.97|17950.97|18062.92|17942.92|18071.2|17951.2|18062.92|17942.92|10
1622021350000|2021-05-26 09:29:10|18061.59|17941.59|18048.44|17928.44|18061.59|17941.59|18048.44|17928.44|10
1622021360000|2021-05-26 09:29:20|18048.02|17928.02|18045.82|17925.82|18048.02|17928.02|18045.82|17925.82|10
1622021370000|2021-05-26 09:29:30|18046.33|17926.33|18052.27|17932.27|18052.27|17932.27|18046.33|17926.33|10
1622021380000|2021-05-26 09:29:40|18054.16|17934.16|18050.29|17930.29|18054.53|17934.53|18048.5|17928.5|10
1622021390000|2021-05-26 09:29:50|18050.8|17930.8|18056.11|17936.11|18056.11|17936.11|18050.8|17930.8|10
1622021400000|2021-05-26 09:30:00|18056.89|17936.89|18059.37|17939.37|18060.13|17940.13|18056.7|17936.7|10
1622021410000|2021-05-26 09:30:10|18059.5|17939.5|18059.03|17939.03|18063.84|17943.84|18059.03|17939.03|10
1622021420000|2021-05-26 09:30:20|18059.21|17939.21|18059.51|17939.51|18060.13|17940.13|18058.06|17938.06|10
1622021430000|2021-05-26 09:30:30|18060.27|17940.27|18058.8|17938.8|18063.44|17943.44|18058.8|17938.8|10
1622021440000|2021-05-26 09:30:40|18060.85|17940.85|18057.2|17937.2|18060.93|17940.93|18057.2|17937.2|10
1622021450000|2021-05-26 09:30:50|18056.35|17936.35|18048.76|17928.76|18056.35|17936.35|18048.76|17928.76|10
1622021460000|2021-05-26 09:31:00|18047.78|17927.78|18040.88|17920.88|18047.78|17927.78|18040.6|17920.6|10
1622021470000|2021-05-26 09:31:10|18039.32|17919.32|18033.58|17913.58|18039.32|17919.32|18033.58|17913.58|10
1622021480000|2021-05-26 09:31:20|18033.12|17913.12|18038.32|17918.32|18038.32|17918.32|18033.12|17913.12|10
1622021490000|2021-05-26 09:31:30|18040.04|17920.04|18037.53|17917.53|18040.73|17920.73|18034.93|17914.93|10
1622021500000|2021-05-26 09:31:40|18037.16|17917.16|18032.8|17912.8|18037.16|17917.16|18032.72|17912.72|10
1622021510000|2021-05-26 09:31:50|18031.27|17911.27|18026.43|17906.43|18031.27|17911.27|18026.2|17906.2|10
1622021520000|2021-05-26 09:32:00|18026.14|17906.14|18026.37|17906.37|18026.37|17906.37|18025.13|17905.13|10
1622021530000|2021-05-26 09:32:10|18025.83|17905.83|18026.63|17906.63|18028.36|17908.36|18025.26|17905.26|10
1622021540000|2021-05-26 09:32:20|18027.79|17907.79|18027.3|17907.3|18029.85|17909.85|18027.3|17907.3|10
1622021550000|2021-05-26 09:32:30|18025.13|17905.13|18018.31|17898.31|18025.5|17905.5|18018.31|17898.31|10
1622021560000|2021-05-26 09:32:40|18017.54|17897.54|18002.47|17882.47|18017.54|17897.54|18002.47|17882.47|10
1622021570000|2021-05-26 09:32:50|18002.96|17882.96|17997.65|17877.65|18002.96|17882.96|17997.42|17877.42|10
1622021580000|2021-05-26 09:33:00|17996.74|17876.74|17995.47|17875.47|17997.37|17877.37|17995.11|17875.11|10
1622021590000|2021-05-26 09:33:10|17995.72|17875.72|17993.54|17873.54|17996.03|17876.03|17993.54|17873.54|10
1622021600000|2021-05-26 09:33:20|17992.88|17872.88|17991.94|17871.94|17992.88|17872.88|17990.79|17870.79|10
1622021610000|2021-05-26 09:33:30|17991.98|17871.98|17990.16|17870.16|17993.62|17873.62|17988.72|17868.72|10
1622021620000|2021-05-26 09:33:40|17989.66|17869.66|17990.6|17870.6|17991.95|17871.95|17989.09|17869.09|9
1622021630000|2021-05-26 09:33:50|17992.69|17872.69|17995.87|17875.87|17995.87|17875.87|17992.69|17872.69|8
1622021640000|2021-05-26 09:34:00|17996.45|17876.45|17994.42|17874.42|17996.45|17876.45|17994.25|17874.25|10
1622021650000|2021-05-26 09:34:10|17992.86|17872.86|17987.53|17867.53|17992.86|17872.86|17987.53|17867.53|10
1622021660000|2021-05-26 09:34:20|17986.03|17866.03|17977.88|17857.88|17986.03|17866.03|17977.41|17857.41|10
1622021670000|2021-05-26 09:34:30|17976.69|17856.69|17976.18|17856.18|17976.69|17856.69|17974.69|17854.69|10
1622021680000|2021-05-26 09:34:40|17977.15|17857.15|17977.71|17857.71|17978.6|17858.6|17977.09|17857.09|10
1622021690000|2021-05-26 09:34:50|17977.63|17857.63|17978.49|17858.49|17978.49|17858.49|17977.13|17857.13|10
1622021700000|2021-05-26 09:35:00|17978.33|17858.33|17983.53|17863.53|17983.53|17863.53|17977.01|17857.01|10
1622021710000|2021-05-26 09:35:10|17985.01|17865.01|17982.74|17862.74|17985.01|17865.01|17980.67|17860.67|10
1622021720000|2021-05-26 09:35:20|17982.84|17862.84|17995.24|17875.24|17995.24|17875.24|17982.59|17862.59|10
1622021730000|2021-05-26 09:35:30|17995.43|17875.43|17998.98|17878.98|17999.1|17879.1|17995.43|17875.43|10
1622021740000|2021-05-26 09:35:40|17999.98|17879.98|18001.72|17881.72|18003.47|17883.47|17998.76|17878.76|10
1622021750000|2021-05-26 09:35:50|18002.22|17882.22|18002.17|17882.17|18003.73|17883.73|18002.17|17882.17|9
1622021760000|2021-05-26 09:36:00|18002.3|17882.3|18000.95|17880.95|18002.3|17882.3|17998.88|17878.88|10
1622021770000|2021-05-26 09:36:10|18001.72|17881.72|18011.66|17891.66|18011.66|17891.66|18001.72|17881.72|10
1622021780000|2021-05-26 09:36:20|18010.94|17890.94|18024.19|17904.19|18024.19|17904.19|18010.94|17890.94|10
1622021790000|2021-05-26 09:36:30|18025.99|17905.99|18037.29|17917.29|18037.29|17917.29|18025.99|17905.99|10
1622021800000|2021-05-26 09:36:40|18038.52|17918.52|18040.21|17920.21|18042.67|17922.67|18037.95|17917.95|10
1622021810000|2021-05-26 09:36:50|18041.2|17921.2|18039.36|17919.36|18041.69|17921.69|18039.36|17919.36|10
1622021820000|2021-05-26 09:37:00|18038.83|17918.83|18047.99|17927.99|18047.99|17927.99|18038.83|17918.83|10
1622021830000|2021-05-26 09:37:10|18052.33|17932.33|18054.1|17934.1|18054.1|17934.1|18052.33|17932.33|10
1622021840000|2021-05-26 09:37:20|18056.03|17936.03|18065.88|17945.88|18065.88|17945.88|18056.03|17936.03|10
1622021850000|2021-05-26 09:37:30|18067.62|17947.62|18076.23|17956.23|18076.23|17956.23|18067.62|17947.62|10
1622021860000|2021-05-26 09:37:40|18076.48|17956.48|18077.74|17957.74|18078.96|17958.96|18076.48|17956.48|10
1622021870000|2021-05-26 09:37:50|18078.31|17958.31|18080.84|17960.84|18080.84|17960.84|18077.94|17957.94|10
1622021880000|2021-05-26 09:38:00|18081.11|17961.11|18085.09|17965.09|18085.86|17965.86|18081.11|17961.11|10
1622021890000|2021-05-26 09:38:10|18084.7|17964.7|18083.92|17963.92|18085.94|17965.94|18083.33|17963.33|10
1622021900000|2021-05-26 09:38:20|18082.54|17962.54|18087.77|17967.77|18087.77|17967.77|18082.54|17962.54|10
1622021910000|2021-05-26 09:38:30|18088.27|17968.27|18094.11|17974.11|18094.86|17974.86|18088.27|17968.27|10
1622021920000|2021-05-26 09:38:40|18094.54|17974.54|18092.82|17972.82|18094.54|17974.54|18092.67|17972.67|9
1622021930000|2021-05-26 09:38:50|18093.24|17973.24|18096.32|17976.32|18096.32|17976.32|18093.24|17973.24|9
1622021940000|2021-05-26 09:39:00|18095.8|17975.8|18096.66|17976.66|18096.66|17976.66|18094.86|17974.86|9
1622021950000|2021-05-26 09:39:10|18096.38|17976.38|18098.93|17978.93|18098.93|17978.93|18096.38|17976.38|9
1622021960000|2021-05-26 09:39:20|18098.53|17978.53|18103.62|17983.62|18103.62|17983.62|18098.42|17978.42|9
1622021970000|2021-05-26 09:39:30|18103.39|17983.39|18104.51|17984.51|18104.69|17984.69|18102.61|17982.61|10
1622021980000|2021-05-26 09:39:40|18105.6|17985.6|18108.64|17988.64|18108.64|17988.64|18104.03|17984.03|10
1622021990000|2021-05-26 09:39:50|18108.71|17988.71|18111.15|17991.15|18112.03|17992.03|18108.7|17988.7|10
1622022000000|2021-05-26 09:40:00|18110.07|17990.07|18108.36|17988.36|18111.22|17991.22|18108.36|17988.36|10
1622022010000|2021-05-26 09:40:10|18106.87|17986.87|18092.82|17972.82|18106.87|17986.87|18092.82|17972.82|10
1622022020000|2021-05-26 09:40:20|18088.64|17968.64|18075.43|17955.43|18088.64|17968.64|18075.43|17955.43|10
1622022030000|2021-05-26 09:40:30|18072.54|17952.54|18060.88|17940.88|18072.54|17952.54|18060.81|17940.81|10
1622022040000|2021-05-26 09:40:40|18061.81|17941.81|18060.13|17940.13|18061.81|17941.81|18059.95|17939.95|10
1622022050000|2021-05-26 09:40:50|18059.44|17939.44|18054.04|17934.04|18059.44|17939.44|18053.8|17933.8|10
1622022060000|2021-05-26 09:41:00|18053.82|17933.82|18051.16|17931.16|18054.06|17934.06|18051.16|17931.16|10
1622022070000|2021-05-26 09:41:10|18050.98|17930.98|18043.66|17923.66|18050.98|17930.98|18043.66|17923.66|10
1622022080000|2021-05-26 09:41:20|18041.17|17921.17|18024.26|17904.26|18041.17|17921.17|18024.26|17904.26|10
1622022090000|2021-05-26 09:41:30|18021.27|17901.27|18016.41|17896.41|18021.4|17901.4|18015.44|17895.44|10
1622022100000|2021-05-26 09:41:40|18014.86|17894.86|18013.88|17893.88|18014.86|17894.86|18011.55|17891.55|10
1622022110000|2021-05-26 09:41:50|18014.37|17894.37|18018.3|17898.3|18019.36|17899.36|18014.37|17894.37|10
1622022120000|2021-05-26 09:42:00|18018.36|17898.36|18027.55|17907.55|18027.55|17907.55|18018.36|17898.36|10
1622022130000|2021-05-26 09:42:10|18025.01|17905.01|18030.58|17910.58|18030.58|17910.58|18024.42|17904.42|10
1622022140000|2021-05-26 09:42:20|18030.97|17910.97|18031.85|17911.85|18033.36|17913.36|18026.21|17906.21|10
1622022150000|2021-05-26 09:42:30|18034.9|17914.9|18045.15|17925.15|18045.15|17925.15|18034.9|17914.9|10
1622022160000|2021-05-26 09:42:40|18046.77|17926.77|18052.18|17932.18|18052.18|17932.18|18046.77|17926.77|10
1622022170000|2021-05-26 09:42:50|18055.55|17935.55|18058.18|17938.18|18058.18|17938.18|18055.55|17935.55|10
1622022180000|2021-05-26 09:43:00|18059.04|17939.04|18066.11|17946.11|18066.11|17946.11|18059.04|17939.04|10
1622022190000|2021-05-26 09:43:10|18065.81|17945.81|18062.4|17942.4|18066.26|17946.26|18062.4|17942.4|10
1622022200000|2021-05-26 09:43:20|18062.67|17942.67|18060.5|17940.5|18062.85|17942.85|18059.6|17939.6|10
1622022210000|2021-05-26 09:43:30|18059.87|17939.87|18045.84|17925.84|18060.23|17940.23|18045.84|17925.84|10
1622022220000|2021-05-26 09:43:40|18042.64|17922.64|18038.43|17918.43|18042.64|17922.64|18034.52|17914.52|10
1622022230000|2021-05-26 09:43:50|18039.07|17919.07|18043.42|17923.42|18043.42|17923.42|18038.89|17918.89|10
1622022240000|2021-05-26 09:44:00|18044.62|17924.62|18045.39|17925.39|18046.76|17926.76|18044.62|17924.62|10
1622022250000|2021-05-26 09:44:10|18045.67|17925.67|18038.34|17918.34|18045.67|17925.67|18038.34|17918.34|10
1622022260000|2021-05-26 09:44:20|18035.84|17915.84|18043.14|17923.14|18043.14|17923.14|18035.84|17915.84|10
1622022270000|2021-05-26 09:44:30|18043.55|17923.55|18046.53|17926.53|18046.73|17926.73|18042.8|17922.8|10
1622022280000|2021-05-26 09:44:40|18045.63|17925.63|18044.42|17924.42|18045.89|17925.89|18043.45|17923.45|10
1622022290000|2021-05-26 09:44:50|18045.17|17925.17|18045.46|17925.46|18046.52|17926.52|18045.04|17925.04|10
1622022300000|2021-05-26 09:45:00|18045.13|17925.13|18046.6|17926.6|18047.25|17927.25|18044.77|17924.77|10
1622022310000|2021-05-26 09:45:10|18048.64|17928.64|18054.18|17934.18|18055.34|17935.34|18048.64|17928.64|10
1622022320000|2021-05-26 09:45:20|18054.41|17934.41|18053.28|17933.28|18054.9|17934.9|18053.28|17933.28|10
1622022330000|2021-05-26 09:45:30|18053.11|17933.11|18060.09|17940.09|18060.09|17940.09|18052.78|17932.78|10
1622022340000|2021-05-26 09:45:40|18060.98|17940.98|18067.39|17947.39|18067.39|17947.39|18060.98|17940.98|10
1622022350000|2021-05-26 09:45:50|18067.29|17947.29|18066.9|17946.9|18068.07|17948.07|18065.97|17945.97|10
1622022360000|2021-05-26 09:46:00|18066.85|17946.85|18081.37|17961.37|18081.37|17961.37|18066.85|17946.85|10
1622022370000|2021-05-26 09:46:10|18082.21|17962.21|18086.05|17966.05|18086.66|17966.66|18082.21|17962.21|10
1622022380000|2021-05-26 09:46:20|18086.15|17966.15|18093.14|17973.14|18093.2|17973.2|18086.15|17966.15|10
1622022390000|2021-05-26 09:46:30|18092.93|17972.93|18099.56|17979.56|18099.56|17979.56|18092.93|17972.93|10
1622022400000|2021-05-26 09:46:40|18100.24|17980.24|18100.48|17980.48|18101.93|17981.93|18099.9|17979.9|10
1622022410000|2021-05-26 09:46:50|18100.16|17980.16|18103.66|17983.66|18105.36|17985.36|18100.16|17980.16|10
1622022420000|2021-05-26 09:47:00|18104.88|17984.88|18108.14|17988.14|18108.39|17988.39|18101.99|17981.99|10
1622022430000|2021-05-26 09:47:10|18108.8|17988.8|18107.52|17987.52|18108.8|17988.8|18107.2|17987.2|10
1622022440000|2021-05-26 09:47:20|18107.63|17987.63|18103.39|17983.39|18107.63|17987.63|18103.39|17983.39|10
1622022450000|2021-05-26 09:47:30|18102.98|17982.98|18103.87|17983.87|18103.87|17983.87|18102.25|17982.25|9
1622022460000|2021-05-26 09:47:40|18104.38|17984.38|18100.33|17980.33|18104.38|17984.38|18100.15|17980.15|10
1622022470000|2021-05-26 09:47:50|18100.72|17980.72|18102.64|17982.64|18103.12|17983.12|18100.72|17980.72|9
1622022480000|2021-05-26 09:48:00|18102.77|17982.77|18108.99|17988.99|18108.99|17988.99|18102.77|17982.77|10
1622022490000|2021-05-26 09:48:10|18108.09|17988.09|18108.43|17988.43|18110.87|17990.87|18108.09|17988.09|10
1622022500000|2021-05-26 09:48:20|18109.73|17989.73|18114.19|17994.19|18114.76|17994.76|18109.73|17989.73|10
1622022510000|2021-05-26 09:48:30|18113.81|17993.81|18117.77|17997.77|18117.77|17997.77|18113.81|17993.81|10
1622022520000|2021-05-26 09:48:40|18119.13|17999.13|18118.95|17998.95|18120.42|18000.42|18117.58|17997.58|10
1622022530000|2021-05-26 09:48:50|18118.82|17998.82|18116.67|17996.67|18118.82|17998.82|18116.67|17996.67|10
1622022540000|2021-05-26 09:49:00|18116.86|17996.86|18116.08|17996.08|18118.2|17998.2|18116.08|17996.08|9
1622022550000|2021-05-26 09:49:10|18115.96|17995.96|18121.2|18001.2|18121.2|18001.2|18115.96|17995.96|10
1622022560000|2021-05-26 09:49:20|18121.23|18001.23|18123.11|18003.11|18123.73|18003.73|18121.23|18001.23|10
1622022570000|2021-05-26 09:49:30|18123.28|18003.28|18129.53|18009.53|18129.67|18009.67|18123.28|18003.28|10
1622022580000|2021-05-26 09:49:40|18131.23|18011.23|18136.32|18016.32|18137.04|18017.04|18131.23|18011.23|10
1622022590000|2021-05-26 09:49:50|18136.45|18016.45|18134.03|18014.03|18136.45|18016.45|18132.77|18012.77|10
1622022600000|2021-05-26 09:50:00|18134.07|18014.07|18135.3|18015.3|18135.3|18015.3|18133.78|18013.78|10
1622022610000|2021-05-26 09:50:10|18135.4|18015.4|18140.53|18020.53|18140.58|18020.58|18135.39|18015.39|10
1622022620000|2021-05-26 09:50:20|18140.16|18020.16|18141.73|18021.73|18142.27|18022.27|18140.15|18020.15|10
1622022630000|2021-05-26 09:50:30|18142.01|18022.01|18144.74|18024.74|18144.74|18024.74|18141.27|18021.27|10
1622022640000|2021-05-26 09:50:40|18143.91|18023.91|18143.08|18023.08|18144.87|18024.87|18143.08|18023.08|9
1622022650000|2021-05-26 09:50:50|18143.75|18023.75|18145|18025|18145|18025|18142.76|18022.76|10
1622022660000|2021-05-26 09:51:00|18144.81|18024.81|18145.09|18025.09|18146.7|18026.7|18144.81|18024.81|10
1622022670000|2021-05-26 09:51:10|18146.5|18026.5|18151.87|18031.87|18151.87|18031.87|18146.5|18026.5|10
1622022680000|2021-05-26 09:51:20|18152.22|18032.22|18150.19|18030.19|18154.32|18034.32|18149.82|18029.82|10
1622022690000|2021-05-26 09:51:30|18149.33|18029.33|18152.75|18032.75|18152.75|18032.75|18149.33|18029.33|10
1622022700000|2021-05-26 09:51:40|18152.64|18032.64|18154.74|18034.74|18154.96|18034.96|18152.5|18032.5|10
1622022710000|2021-05-26 09:51:50|18154.27|18034.27|18157.4|18037.4|18157.4|18037.4|18154.27|18034.27|9
1622022720000|2021-05-26 09:52:00|18157.75|18037.75|18161.92|18041.92|18161.92|18041.92|18157.75|18037.75|10
1622022730000|2021-05-26 09:52:10|18161.46|18041.46|18162.29|18042.29|18162.61|18042.61|18161.06|18041.06|9
1622022740000|2021-05-26 09:52:20|18163.44|18043.44|18166.65|18046.65|18166.92|18046.92|18163.21|18043.21|10
1622022750000|2021-05-26 09:52:30|18166.72|18046.72|18169.2|18049.2|18169.24|18049.24|18166.72|18046.72|10
1622022760000|2021-05-26 09:52:40|18169.85|18049.85|18166.55|18046.55|18170.61|18050.61|18166.55|18046.55|10
1622022770000|2021-05-26 09:52:50|18165.78|18045.78|18170.59|18050.59|18170.59|18050.59|18164.66|18044.66|10
1622022780000|2021-05-26 09:53:00|18171.37|18051.37|18171.84|18051.84|18173.35|18053.35|18171.3|18051.3|10
1622022790000|2021-05-26 09:53:10|18171.86|18051.86|18174.71|18054.71|18174.71|18054.71|18170.98|18050.98|10
1622022800000|2021-05-26 09:53:20|18175.74|18055.74|18180.75|18060.75|18180.78|18060.78|18175.74|18055.74|10
1622022810000|2021-05-26 09:53:30|18180.93|18060.93|18180.69|18060.69|18181.29|18061.29|18177.87|18057.87|10
1622022820000|2021-05-26 09:53:40|18181.75|18061.75|18180.14|18060.14|18181.75|18061.75|18180.14|18060.14|9
1622022830000|2021-05-26 09:53:50|18181.13|18061.13|18182.04|18062.04|18183.53|18063.53|18181.13|18061.13|10
1622022840000|2021-05-26 09:54:00|18182.06|18062.06|18173.63|18053.63|18182.06|18062.06|18173.63|18053.63|10
1622022850000|2021-05-26 09:54:10|18174.25|18054.25|18166.75|18046.75|18174.25|18054.25|18166.75|18046.75|10
1622022860000|2021-05-26 09:54:20|18166.88|18046.88|18171.88|18051.88|18171.88|18051.88|18166.88|18046.88|10
1622022870000|2021-05-26 09:54:30|18171.12|18051.12|18180.7|18060.7|18180.7|18060.7|18171.12|18051.12|10
1622022880000|2021-05-26 09:54:40|18180.75|18060.75|18183.5|18063.5|18184.3|18064.3|18180.75|18060.75|10
1622022890000|2021-05-26 09:54:50|18183.42|18063.42|18177.64|18057.64|18183.42|18063.42|18177.51|18057.51|10
1622022900000|2021-05-26 09:55:00|18178.24|18058.24|18176.2|18056.2|18178.47|18058.47|18176.2|18056.2|10
1622022910000|2021-05-26 09:55:10|18174.36|18054.36|18163.19|18043.19|18174.36|18054.36|18163.19|18043.19|10
1622022920000|2021-05-26 09:55:20|18163.02|18043.02|18158.12|18038.12|18163.02|18043.02|18158.12|18038.12|10
1622022930000|2021-05-26 09:55:30|18157.55|18037.55|18147.13|18027.13|18157.55|18037.55|18147.13|18027.13|10
1622022940000|2021-05-26 09:55:40|18147.07|18027.07|18148.16|18028.16|18148.78|18028.78|18147.07|18027.07|10
1622022950000|2021-05-26 09:55:50|18148.78|18028.78|18148.29|18028.29|18150.07|18030.07|18147.47|18027.47|10
1622022960000|2021-05-26 09:56:00|18150.23|18030.23|18149.84|18029.84|18150.38|18030.38|18148.13|18028.13|10
1622022970000|2021-05-26 09:56:10|18149.45|18029.45|18147.98|18027.98|18152.71|18032.71|18147.98|18027.98|10
1622022980000|2021-05-26 09:56:20|18147.4|18027.4|18141.85|18021.85|18147.43|18027.43|18141.8|18021.8|10
1622022990000|2021-05-26 09:56:30|18140.19|18020.19|18129|18009|18140.19|18020.19|18129|18009|10
1622023000000|2021-05-26 09:56:40|18129.13|18009.13|18126.27|18006.27|18129.13|18009.13|18126.27|18006.27|10
1622023010000|2021-05-26 09:56:50|18124.4|18004.4|18120.51|18000.51|18124.4|18004.4|18120.51|18000.51|10
1622023020000|2021-05-26 09:57:00|18120.92|18000.92|18120.32|18000.32|18121.92|18001.92|18120.32|18000.32|10
1622023030000|2021-05-26 09:57:10|18120.99|18000.99|18116.76|17996.76|18121.65|18001.65|18116.37|17996.37|10
1622023040000|2021-05-26 09:57:20|18116.42|17996.42|18112.21|17992.21|18117|17997|18112.21|17992.21|10
1622023050000|2021-05-26 09:57:30|18111.68|17991.68|18103.58|17983.58|18111.68|17991.68|18103.58|17983.58|10
1622023060000|2021-05-26 09:57:40|18103.38|17983.38|18103.98|17983.98|18103.98|17983.98|18100.85|17980.85|10
1622023070000|2021-05-26 09:57:50|18104.02|17984.02|18111.72|17991.72|18111.72|17991.72|18104.02|17984.02|10
1622023080000|2021-05-26 09:58:00|18111.97|17991.97|18113.89|17993.89|18113.89|17993.89|18111.43|17991.43|10
1622023090000|2021-05-26 09:58:10|18114.69|17994.69|18127.47|18007.47|18127.75|18007.75|18114.69|17994.69|10
1622023100000|2021-05-26 09:58:20|18126.69|18006.69|18124.64|18004.64|18127.57|18007.57|18124.34|18004.34|10
1622023110000|2021-05-26 09:58:30|18124.48|18004.48|18118.6|17998.6|18126.66|18006.66|18118.6|17998.6|10
1622023120000|2021-05-26 09:58:40|18118.77|17998.77|18110.26|17990.26|18118.77|17998.77|18110.26|17990.26|10
1622023130000|2021-05-26 09:58:50|18110.04|17990.04|18093.7|17973.7|18110.04|17990.04|18093.7|17973.7|10
1622023140000|2021-05-26 09:59:00|18093.8|17973.8|18092.23|17972.23|18093.8|17973.8|18090.34|17970.34|10
1622023150000|2021-05-26 09:59:10|18093.03|17973.03|18089.58|17969.58|18093.62|17973.62|18089.42|17969.42|10
1622023160000|2021-05-26 09:59:20|18090.24|17970.24|18083.18|17963.18|18090.24|17970.24|18083.18|17963.18|9
1622023170000|2021-05-26 09:59:30|18082.71|17962.71|18077.95|17957.95|18082.71|17962.71|18077.95|17957.95|10
1622023180000|2021-05-26 09:59:40|18076.91|17956.91|18066.55|17946.55|18076.91|17956.91|18066.55|17946.55|10
1622023190000|2021-05-26 09:59:50|18062.78|17942.78|18050.88|17930.88|18062.78|17942.78|18050.88|17930.88|10
1622023200000|2021-05-26 10:00:00|18052.05|17932.05|18051.18|17931.18|18052.05|17932.05|18047.8|17927.8|10
1622023210000|2021-05-26 10:00:10|18053.49|17933.49|18060.33|17940.33|18060.33|17940.33|18053.49|17933.49|10
1622023220000|2021-05-26 10:00:20|18062.58|17942.58|18074.42|17954.42|18074.42|17954.42|18062.58|17942.58|10
1622023230000|2021-05-26 10:00:30|18073|17953|18078|17958|18078|17958|18072.52|17952.52|10
1622023240000|2021-05-26 10:00:40|18078.69|17958.69|18083.67|17963.67|18083.67|17963.67|18078.69|17958.69|10
1622023250000|2021-05-26 10:00:50|18084.35|17964.35|18091.17|17971.17|18091.17|17971.17|18084.35|17964.35|10
1622023260000|2021-05-26 10:01:00|18090.1|17970.1|18092.45|17972.45|18092.45|17972.45|18090.1|17970.1|10
1622023270000|2021-05-26 10:01:10|18097.56|17977.56|18097.19|17977.19|18099.7|17979.7|18096.94|17976.94|10
1622023280000|2021-05-26 10:01:20|18097.33|17977.33|18092.1|17972.1|18097.33|17977.33|18092.1|17972.1|10
1622023290000|2021-05-26 10:01:30|18091.74|17971.74|18087.19|17967.19|18091.74|17971.74|18087.13|17967.13|10
1622023300000|2021-05-26 10:01:40|18087.13|17967.13|18085.78|17965.78|18087.55|17967.55|18085.23|17965.23|10
1622023310000|2021-05-26 10:01:50|18085.76|17965.76|18089.73|17969.73|18089.9|17969.9|18085.58|17965.58|10
1622023320000|2021-05-26 10:02:00|18090.43|17970.43|18093.98|17973.98|18093.98|17973.98|18090.43|17970.43|10
1622023330000|2021-05-26 10:02:10|18093.02|17973.02|18098.67|17978.67|18098.67|17978.67|18093.02|17973.02|10
1622023340000|2021-05-26 10:02:20|18098.34|17978.34|18102.79|17982.79|18102.79|17982.79|18097.98|17977.98|10
1622023350000|2021-05-26 10:02:30|18103.13|17983.13|18105.88|17985.88|18105.88|17985.88|18103.13|17983.13|10
1622023360000|2021-05-26 10:02:40|18106.37|17986.37|18106.51|17986.51|18107.23|17987.23|18106.34|17986.34|10
1622023370000|2021-05-26 10:02:50|18105.8|17985.8|18108.06|17988.06|18109.66|17989.66|18105.8|17985.8|10
1622023380000|2021-05-26 10:03:00|18107.28|17987.28|18106.85|17986.85|18107.82|17987.82|18106.69|17986.69|10
1622023390000|2021-05-26 10:03:10|18107.7|17987.7|18113.65|17993.65|18113.65|17993.65|18106.59|17986.59|10
1622023400000|2021-05-26 10:03:20|18112.56|17992.56|18114.09|17994.09|18115.26|17995.26|18111.27|17991.27|10
1622023410000|2021-05-26 10:03:30|18113.9|17993.9|18108.82|17988.82|18114.81|17994.81|18108.82|17988.82|8
1622023420000|2021-05-26 10:03:40|18109.57|17989.57|18117.27|17997.27|18117.27|17997.27|18109.57|17989.57|10
1622023430000|2021-05-26 10:03:50|18117.06|17997.06|18118.63|17998.63|18119.4|17999.4|18117.06|17997.06|10
1622023440000|2021-05-26 10:04:00|18118.49|17998.49|18116.6|17996.6|18118.49|17998.49|18116.43|17996.43|10
1622023450000|2021-05-26 10:04:10|18116.23|17996.23|18117.34|17997.34|18117.34|17997.34|18114.81|17994.81|10
1622023460000|2021-05-26 10:04:20|18117.27|17997.27|18122.45|18002.45|18122.99|18002.99|18117.27|17997.27|10
1622023470000|2021-05-26 10:04:30|18122.72|18002.72|18123.05|18003.05|18123.15|18003.15|18122.14|18002.14|10
1622023480000|2021-05-26 10:04:40|18122.45|18002.45|18122.35|18002.35|18124.24|18004.24|18122.35|18002.35|10
1622023490000|2021-05-26 10:04:50|18122.04|18002.04|18120.3|18000.3|18122.37|18002.37|18120.3|18000.3|10
1622023500000|2021-05-26 10:05:00|18119.88|17999.88|18107.45|17987.45|18119.88|17999.88|18107.45|17987.45|10
1622023510000|2021-05-26 10:05:10|18107.73|17987.73|18095.36|17975.36|18107.73|17987.73|18095.36|17975.36|10
1622023520000|2021-05-26 10:05:20|18095.03|17975.03|18087.15|17967.15|18095.03|17975.03|18087.15|17967.15|10
1622023530000|2021-05-26 10:05:30|18087.11|17967.11|18070.1|17950.1|18087.11|17967.11|18070.1|17950.1|10
1622023540000|2021-05-26 10:05:40|18069.61|17949.61|18056.93|17936.93|18069.61|17949.61|18056.93|17936.93|10
1622023550000|2021-05-26 10:05:50|18057.44|17937.44|18053.02|17933.02|18057.66|17937.66|18053.02|17933.02|10
1622023560000|2021-05-26 10:06:00|18051.9|17931.9|18042.71|17922.71|18051.9|17931.9|18042.71|17922.71|10
1622023570000|2021-05-26 10:06:10|18043.41|17923.41|18005.63|17885.63|18043.41|17923.41|18005.63|17885.63|10
1622023580000|2021-05-26 10:06:20|18003.66|17883.66|17978.94|17858.94|18003.66|17883.66|17978.21|17858.21|10
1622023590000|2021-05-26 10:06:30|17976.1|17856.1|17962.39|17842.39|17978.2|17858.2|17962.39|17842.39|10
1622023600000|2021-05-26 10:06:40|17961.92|17841.92|17957.09|17837.09|17961.92|17841.92|17957.09|17837.09|10
1622023610000|2021-05-26 10:06:50|17956.47|17836.47|17954.51|17834.51|17956.47|17836.47|17952.78|17832.78|10
1622023620000|2021-05-26 10:07:00|17954.21|17834.21|17946.69|17826.69|17954.21|17834.21|17946.69|17826.69|10
1622023630000|2021-05-26 10:07:10|17945.12|17825.12|17917.89|17797.89|17945.12|17825.12|17917.89|17797.89|10
1622023640000|2021-05-26 10:07:20|17917.25|17797.25|17912.12|17792.12|17918.95|17798.95|17911.36|17791.36|10
1622023650000|2021-05-26 10:07:30|17910.63|17790.63|17899.14|17779.14|17910.63|17790.63|17897.52|17777.52|10
1622023660000|2021-05-26 10:07:40|17897.33|17777.33|17889.25|17769.25|17897.33|17777.33|17888.53|17768.53|10
1622023670000|2021-05-26 10:07:50|17889.01|17769.01|17890.09|17770.09|17891.09|17771.09|17888.28|17768.28|10
1622023680000|2021-05-26 10:08:00|17885.65|17765.65|17888.91|17768.91|17888.91|17768.91|17883.78|17763.78|10
1622023690000|2021-05-26 10:08:10|17890.82|17770.82|17895.61|17775.61|17900.37|17780.37|17890.82|17770.82|10
1622023700000|2021-05-26 10:08:20|17895.95|17775.95|17887.33|17767.33|17895.95|17775.95|17887.33|17767.33|10
1622023710000|2021-05-26 10:08:30|17883.58|17763.58|17880.75|17760.75|17883.59|17763.59|17880.45|17760.45|10
1622023720000|2021-05-26 10:08:40|17880.44|17760.44|17868.91|17748.91|17880.44|17760.44|17868.6|17748.6|10
1622023730000|2021-05-26 10:08:50|17869.86|17749.86|17865.56|17745.56|17869.86|17749.86|17865.56|17745.56|10
1622023740000|2021-05-26 10:09:00|17865.53|17745.53|17843.31|17723.31|17865.53|17745.53|17843.31|17723.31|10
1622023750000|2021-05-26 10:09:10|17838.23|17718.23|17825.69|17705.69|17838.23|17718.23|17825.69|17705.69|10
1622023760000|2021-05-26 10:09:20|17824.23|17704.23|17822.6|17702.6|17826.11|17706.11|17821.58|17701.58|10
1622023770000|2021-05-26 10:09:30|17824|17704|17814.06|17694.06|17824|17704|17814.06|17694.06|9
1622023780000|2021-05-26 10:09:40|17815.89|17695.89|17822.1|17702.1|17822.1|17702.1|17815.77|17695.77|10
1622023790000|2021-05-26 10:09:50|17821.71|17701.71|17823.65|17703.65|17823.65|17703.65|17820.94|17700.94|10
1622023800000|2021-05-26 10:10:00|17823.82|17703.82|17835.35|17715.35|17835.35|17715.35|17823.82|17703.82|10
1622023810000|2021-05-26 10:10:10|17836.22|17716.22|17852.82|17732.82|17852.82|17732.82|17836.22|17716.22|10
1622023820000|2021-05-26 10:10:20|17852.95|17732.95|17878.63|17758.63|17878.63|17758.63|17852.95|17732.95|10
1622023830000|2021-05-26 10:10:30|17879.98|17759.98|17880.88|17760.88|17880.88|17760.88|17878.01|17758.01|10
1622023840000|2021-05-26 10:10:40|17882.4|17762.4|17882.89|17762.89|17885.25|17765.25|17882.4|17762.4|10
1622023850000|2021-05-26 10:10:50|17883.27|17763.27|17880.83|17760.83|17883.81|17763.81|17880.53|17760.53|10
1622023860000|2021-05-26 10:11:00|17881.61|17761.61|17883.19|17763.19|17885.42|17765.42|17881.61|17761.61|10
1622023870000|2021-05-26 10:11:10|17884.66|17764.66|17883.43|17763.43|17885.79|17765.79|17882.65|17762.65|10
1622023880000|2021-05-26 10:11:20|17882.78|17762.78|17892.07|17772.07|17892.07|17772.07|17881.89|17761.89|10
1622023890000|2021-05-26 10:11:30|17895.94|17775.94|17895.83|17775.83|17898.52|17778.52|17895.83|17775.83|10
1622023900000|2021-05-26 10:11:40|17896.62|17776.62|17905.69|17785.69|17905.69|17785.69|17896.62|17776.62|10
1622023910000|2021-05-26 10:11:50|17907.21|17787.21|17908.84|17788.84|17913.76|17793.76|17907.21|17787.21|10
1622023920000|2021-05-26 10:12:00|17909.41|17789.41|17888.17|17768.17|17909.41|17789.41|17888.17|17768.17|10
1622023930000|2021-05-26 10:12:10|17883.64|17763.64|17862.81|17742.81|17883.64|17763.64|17862.81|17742.81|10
1622023940000|2021-05-26 10:12:20|17861.42|17741.42|17849.34|17729.34|17861.42|17741.42|17849.34|17729.34|10
1622023950000|2021-05-26 10:12:30|17848.93|17728.93|17816.62|17696.62|17851.03|17731.03|17816.62|17696.62|10
1622023960000|2021-05-26 10:12:40|17815.86|17695.86|17805.96|17685.96|17815.86|17695.86|17801.3|17681.3|9
1622023970000|2021-05-26 10:12:50|17807.04|17687.04|17808.74|17688.74|17809.68|17689.68|17804.71|17684.71|10
1622023980000|2021-05-26 10:13:00|17809.81|17689.81|17811.96|17691.96|17813.04|17693.04|17808.26|17688.26|10
1622023990000|2021-05-26 10:13:10|17812.43|17692.43|17809.68|17689.68|17812.43|17692.43|17807.83|17687.83|10
1622024000000|2021-05-26 10:13:20|17809.13|17689.13|17809.51|17689.51|17809.6|17689.6|17806.65|17686.65|9
1622024010000|2021-05-26 10:13:30|17809.43|17689.43|17805.6|17685.6|17810.03|17690.03|17805.6|17685.6|10
1622024020000|2021-05-26 10:13:40|17805.41|17685.41|17808.27|17688.27|17808.27|17688.27|17804.64|17684.64|10
1622024030000|2021-05-26 10:13:50|17809.58|17689.58|17814.88|17694.88|17815.47|17695.47|17809.58|17689.58|10
1622024040000|2021-05-26 10:14:00|17814.65|17694.65|17809.61|17689.61|17814.65|17694.65|17809.61|17689.61|10
1622024050000|2021-05-26 10:14:10|17808.34|17688.34|17807.79|17687.79|17808.73|17688.73|17804.92|17684.92|10
1622024060000|2021-05-26 10:14:20|17806.76|17686.76|17807.66|17687.66|17808.03|17688.03|17806.41|17686.41|10
1622024070000|2021-05-26 10:14:30|17806.83|17686.83|17788.65|17668.65|17806.83|17686.83|17788.65|17668.65|10
1622024080000|2021-05-26 10:14:40|17785.27|17665.27|17781.66|17661.66|17787.21|17667.21|17781.66|17661.66|10
1622024090000|2021-05-26 10:14:50|17784.07|17664.07|17784.3|17664.3|17785.81|17665.81|17784.07|17664.07|10
1622024100000|2021-05-26 10:15:00|17785.09|17665.09|17812.35|17692.35|17812.35|17692.35|17785.09|17665.09|10
1622024110000|2021-05-26 10:15:10|17813.18|17693.18|17831.55|17711.55|17831.55|17711.55|17812.83|17692.83|10
1622024120000|2021-05-26 10:15:20|17832.54|17712.54|17833.94|17713.94|17833.94|17713.94|17831.22|17711.22|10
1622024130000|2021-05-26 10:15:30|17834.68|17714.68|17838.95|17718.95|17838.95|17718.95|17834.68|17714.68|10
1622024140000|2021-05-26 10:15:40|17838.45|17718.45|17840.42|17720.42|17840.42|17720.42|17836.38|17716.38|10
1622024150000|2021-05-26 10:15:50|17840.39|17720.39|17843.81|17723.81|17843.81|17723.81|17840.39|17720.39|10
1622024160000|2021-05-26 10:16:00|17843.53|17723.53|17835.87|17715.87|17843.53|17723.53|17834.78|17714.78|10
1622024170000|2021-05-26 10:16:10|17835.12|17715.12|17827.06|17707.06|17835.12|17715.12|17826.68|17706.68|10
1622024180000|2021-05-26 10:16:20|17827.08|17707.08|17824.17|17704.17|17827.08|17707.08|17824.17|17704.17|10
1622024190000|2021-05-26 10:16:30|17823.59|17703.59|17829.69|17709.69|17829.69|17709.69|17820.97|17700.97|10
1622024200000|2021-05-26 10:16:40|17831.88|17711.88|17834.82|17714.82|17834.82|17714.82|17830.94|17710.94|10
1622024210000|2021-05-26 10:16:50|17835.8|17715.8|17852.54|17732.54|17852.54|17732.54|17835.8|17715.8|10
1622024220000|2021-05-26 10:17:00|17854.48|17734.48|17859|17739|17859|17739|17854.16|17734.16|10
1622024230000|2021-05-26 10:17:10|17859.65|17739.65|17852.58|17732.58|17859.65|17739.65|17852.58|17732.58|10
1622024240000|2021-05-26 10:17:20|17852.69|17732.69|17860.33|17740.33|17861.58|17741.58|17852.69|17732.69|10
1622024250000|2021-05-26 10:17:30|17860.05|17740.05|17858.65|17738.65|17862.48|17742.48|17858.65|17738.65|10
1622024260000|2021-05-26 10:17:40|17858.72|17738.72|17851.79|17731.79|17859.05|17739.05|17851.79|17731.79|10
1622024270000|2021-05-26 10:17:50|17851.24|17731.24|17852.29|17732.29|17854.23|17734.23|17851.24|17731.24|9
1622024280000|2021-05-26 10:18:00|17853.45|17733.45|17858.12|17738.12|17858.2|17738.2|17853.03|17733.03|10
1622024290000|2021-05-26 10:18:10|17858.71|17738.71|17859.64|17739.64|17859.64|17739.64|17857.56|17737.56|10
1622024300000|2021-05-26 10:18:20|17861.5|17741.5|17867.97|17747.97|17867.97|17747.97|17861.5|17741.5|10
1622024310000|2021-05-26 10:18:30|17867.91|17747.91|17888.76|17768.76|17888.76|17768.76|17867.91|17747.91|10
1622024320000|2021-05-26 10:18:40|17889.44|17769.44|17889.46|17769.46|17891.13|17771.13|17888.92|17768.92|10
1622024330000|2021-05-26 10:18:50|17890.42|17770.42|17890.6|17770.6|17891.82|17771.82|17890.42|17770.42|10
1622024340000|2021-05-26 10:19:00|17890.51|17770.51|17890.82|17770.82|17890.82|17770.82|17889.56|17769.56|10
1622024350000|2021-05-26 10:19:10|17890.99|17770.99|17895.25|17775.25|17895.25|17775.25|17890.42|17770.42|10
1622024360000|2021-05-26 10:19:20|17895.22|17775.22|17894.24|17774.24|17895.65|17775.65|17894.19|17774.19|10
1622024370000|2021-05-26 10:19:30|17893.77|17773.77|17896.19|17776.19|17896.19|17776.19|17893.77|17773.77|9
1622024380000|2021-05-26 10:19:40|17895.91|17775.91|17893.06|17773.06|17896.82|17776.82|17893.06|17773.06|10
1622024390000|2021-05-26 10:19:50|17893.6|17773.6|17893.9|17773.9|17893.9|17773.9|17891.62|17771.62|10
1622024400000|2021-05-26 10:20:00|17894.24|17774.24|17900.69|17780.69|17900.69|17780.69|17894.24|17774.24|10
1622024410000|2021-05-26 10:20:10|17901.88|17781.88|17906.1|17786.1|17906.1|17786.1|17901.47|17781.47|10
1622024420000|2021-05-26 10:20:20|17908.16|17788.16|17910.6|17790.6|17910.6|17790.6|17907.19|17787.19|10
1622024430000|2021-05-26 10:20:30|17910.85|17790.85|17923.17|17803.17|17923.17|17803.17|17910.85|17790.85|10
1622024440000|2021-05-26 10:20:40|17924.98|17804.98|17930.61|17810.61|17930.61|17810.61|17924.98|17804.98|10
1622024450000|2021-05-26 10:20:50|17931.4|17811.4|17943.9|17823.9|17943.9|17823.9|17931.4|17811.4|10
1622024460000|2021-05-26 10:21:00|17944.44|17824.44|17945.29|17825.29|17945.94|17825.94|17944.13|17824.13|10
1622024470000|2021-05-26 10:21:10|17944.81|17824.81|17944.67|17824.67|17945.49|17825.49|17943.93|17823.93|10
1622024480000|2021-05-26 10:21:20|17943.79|17823.79|17948.91|17828.91|17948.91|17828.91|17942.69|17822.69|10
1622024490000|2021-05-26 10:21:30|17948.64|17828.64|17950.21|17830.21|17950.21|17830.21|17948.64|17828.64|10
1622024500000|2021-05-26 10:21:40|17950.69|17830.69|17951.56|17831.56|17952.84|17832.84|17950.69|17830.69|10
1622024510000|2021-05-26 10:21:50|17951.54|17831.54|17939.94|17819.94|17951.54|17831.54|17939.94|17819.94|10
1622024520000|2021-05-26 10:22:00|17939.14|17819.14|17930.43|17810.43|17939.14|17819.14|17930.43|17810.43|10
1622024530000|2021-05-26 10:22:10|17928.91|17808.91|17925.36|17805.36|17928.91|17808.91|17924.68|17804.68|10
1622024540000|2021-05-26 10:22:20|17927.23|17807.23|17921.27|17801.27|17931.4|17811.4|17921.27|17801.27|10
1622024550000|2021-05-26 10:22:30|17918.08|17798.08|17907.89|17787.89|17918.08|17798.08|17907.89|17787.89|10
1622024560000|2021-05-26 10:22:40|17906.97|17786.97|17896.7|17776.7|17906.97|17786.97|17896.21|17776.21|10
1622024570000|2021-05-26 10:22:50|17894.28|17774.28|17894.26|17774.26|17894.61|17774.61|17892.79|17772.79|10
1622024580000|2021-05-26 10:23:00|17894.75|17774.75|17893.43|17773.43|17895.17|17775.17|17893.18|17773.18|9
1622024590000|2021-05-26 10:23:10|17891.35|17771.35|17879.64|17759.64|17891.67|17771.67|17879.46|17759.46|10
1622024600000|2021-05-26 10:23:20|17879.69|17759.69|17861|17741|17879.69|17759.69|17861|17741|10
1622024610000|2021-05-26 10:23:30|17860.46|17740.46|17856.25|17736.25|17860.46|17740.46|17856.25|17736.25|10
1622024620000|2021-05-26 10:23:40|17855.65|17735.65|17855.06|17735.06|17855.65|17735.65|17853.92|17733.92|10
1622024630000|2021-05-26 10:23:50|17855.29|17735.29|17852.95|17732.95|17856.57|17736.57|17852.8|17732.8|10
1622024640000|2021-05-26 10:24:00|17852.07|17732.07|17836.48|17716.48|17852.07|17732.07|17836.48|17716.48|10
1622024650000|2021-05-26 10:24:10|17836.09|17716.09|17836.28|17716.28|17836.59|17716.59|17834.4|17714.4|10
1622024660000|2021-05-26 10:24:20|17836.64|17716.64|17844.27|17724.27|17844.27|17724.27|17836.64|17716.64|10
1622024670000|2021-05-26 10:24:30|17844.91|17724.91|17858.61|17738.61|17858.61|17738.61|17844.91|17724.91|10
1622024680000|2021-05-26 10:24:40|17859.98|17739.98|17868.17|17748.17|17868.55|17748.55|17859.92|17739.92|10
1622024690000|2021-05-26 10:24:50|17869.09|17749.09|17868.96|17748.96|17874.01|17754.01|17868.96|17748.96|10
1622024700000|2021-05-26 10:25:00|17866.52|17746.52|17868.97|17748.97|17869.09|17749.09|17865.5|17745.5|10
1622024710000|2021-05-26 10:25:10|17869.11|17749.11|17863.64|17743.64|17869.72|17749.72|17863.61|17743.61|10
1622024720000|2021-05-26 10:25:20|17864.78|17744.78|17861.67|17741.67|17866.01|17746.01|17861.05|17741.05|10
1622024730000|2021-05-26 10:25:30|17860.61|17740.61|17858.09|17738.09|17860.64|17740.64|17858.09|17738.09|10
1622024740000|2021-05-26 10:25:40|17858.56|17738.56|17866.92|17746.92|17866.92|17746.92|17858.56|17738.56|10
1622024750000|2021-05-26 10:25:50|17867.2|17747.2|17877.22|17757.22|17877.22|17757.22|17867.1|17747.1|10
1622024760000|2021-05-26 10:26:00|17883.44|17763.44|17882.06|17762.06|17883.44|17763.44|17880.51|17760.51|10
1622024770000|2021-05-26 10:26:10|17879.43|17759.43|17866.16|17746.16|17879.55|17759.55|17866.16|17746.16|10
1622024780000|2021-05-26 10:26:20|17863.78|17743.78|17855.55|17735.55|17863.78|17743.78|17855.55|17735.55|10
1622024790000|2021-05-26 10:26:30|17853.81|17733.81|17848.97|17728.97|17853.81|17733.81|17848.97|17728.97|10
1622024800000|2021-05-26 10:26:40|17848.73|17728.73|17842.48|17722.48|17848.73|17728.73|17842.48|17722.48|10
1622024810000|2021-05-26 10:26:50|17842.16|17722.16|17824.41|17704.41|17842.16|17722.16|17824.41|17704.41|10
1622024820000|2021-05-26 10:27:00|17822.44|17702.44|17811.1|17691.1|17822.44|17702.44|17811.08|17691.08|10
1622024830000|2021-05-26 10:27:10|17811.22|17691.22|17809.35|17689.35|17812.23|17692.23|17807.75|17687.75|10
1622024840000|2021-05-26 10:27:20|17809.95|17689.95|17806.03|17686.03|17811.16|17691.16|17803.42|17683.42|10
1622024850000|2021-05-26 10:27:30|17806.48|17686.48|17805.62|17685.62|17807.02|17687.02|17805.19|17685.19|10
1622024860000|2021-05-26 10:27:40|17804.83|17684.83|17800.1|17680.1|17804.83|17684.83|17799.65|17679.65|10
1622024870000|2021-05-26 10:27:50|17799.57|17679.57|17799.73|17679.73|17799.73|17679.73|17797.78|17677.78|10
1622024880000|2021-05-26 10:28:00|17799.36|17679.36|17794.44|17674.44|17799.67|17679.67|17794.39|17674.39|10
1622024890000|2021-05-26 10:28:10|17794.46|17674.46|17767.05|17647.05|17794.46|17674.46|17767.05|17647.05|10
1622024900000|2021-05-26 10:28:20|17764.95|17644.95|17756.12|17636.12|17764.95|17644.95|17756.12|17636.12|10
1622024910000|2021-05-26 10:28:30|17755.23|17635.23|17740.75|17620.75|17755.23|17635.23|17740.75|17620.75|10
1622024920000|2021-05-26 10:28:40|17739.89|17619.89|17739.51|17619.51|17742.38|17622.38|17735.14|17615.14|10
1622024930000|2021-05-26 10:28:50|17738.22|17618.22|17723.56|17603.56|17738.77|17618.77|17723.56|17603.56|10
1622024940000|2021-05-26 10:29:00|17723.06|17603.06|17701.41|17581.41|17723.06|17603.06|17701.23|17581.23|10
1622024950000|2021-05-26 10:29:10|17700.97|17580.97|17705|17585|17708.31|17588.31|17700.02|17580.02|10
1622024960000|2021-05-26 10:29:20|17707.83|17587.83|17715.61|17595.61|17715.61|17595.61|17707.6|17587.6|10
1622024970000|2021-05-26 10:29:30|17714.17|17594.17|17710.12|17590.12|17714.86|17594.86|17710.12|17590.12|10
1622024980000|2021-05-26 10:29:40|17708.69|17588.69|17705.6|17585.6|17709.53|17589.53|17705.6|17585.6|10
1622024990000|2021-05-26 10:29:50|17705.08|17585.08|17704.46|17584.46|17705.71|17585.71|17701.54|17581.54|10
1622025000000|2021-05-26 10:30:00|17704.98|17584.98|17705.14|17585.14|17705.51|17585.51|17703.46|17583.46|10
1622025010000|2021-05-26 10:30:10|17706.28|17586.28|17711.91|17591.91|17712.89|17592.89|17706.28|17586.28|10
1622025020000|2021-05-26 10:30:20|17710.9|17590.9|17728.62|17608.62|17728.62|17608.62|17710.9|17590.9|10
1622025030000|2021-05-26 10:30:30|17729.72|17609.72|17737.33|17617.33|17737.33|17617.33|17729.72|17609.72|10
1622025040000|2021-05-26 10:30:40|17737.27|17617.27|17748.33|17628.33|17748.33|17628.33|17737.27|17617.27|10
1622025050000|2021-05-26 10:30:50|17748.29|17628.29|17756.95|17636.95|17756.95|17636.95|17748.29|17628.29|10
1622025060000|2021-05-26 10:31:00|17758.94|17638.94|17763.72|17643.72|17764.95|17644.95|17758.94|17638.94|10
1622025070000|2021-05-26 10:31:10|17766.07|17646.07|17774.23|17654.23|17774.23|17654.23|17766.07|17646.07|10
1622025080000|2021-05-26 10:31:20|17776.2|17656.2|17774.46|17654.46|17778.02|17658.02|17774.46|17654.46|10
1622025090000|2021-05-26 10:31:30|17774.13|17654.13|17774.35|17654.35|17775.17|17655.17|17773.82|17653.82|10
1622025100000|2021-05-26 10:31:40|17774.88|17654.88|17775.08|17655.08|17775.08|17655.08|17772.52|17652.52|10
1622025110000|2021-05-26 10:31:50|17775.79|17655.79|17780.24|17660.24|17780.24|17660.24|17774.36|17654.36|10
1622025120000|2021-05-26 10:32:00|17782.2|17662.2|17792.12|17672.12|17792.12|17672.12|17782.2|17662.2|10
1622025130000|2021-05-26 10:32:10|17795.02|17675.02|17794.83|17674.83|17800.81|17680.81|17794.83|17674.83|10
1622025140000|2021-05-26 10:32:20|17795.19|17675.19|17790.94|17670.94|17795.19|17675.19|17790.94|17670.94|10
1622025150000|2021-05-26 10:32:30|17790.58|17670.58|17784.63|17664.63|17790.58|17670.58|17783.92|17663.92|10
1622025160000|2021-05-26 10:32:40|17783.54|17663.54|17777.48|17657.48|17783.54|17663.54|17777.48|17657.48|10
1622025170000|2021-05-26 10:32:50|17778.32|17658.32|17772|17652|17778.32|17658.32|17772|17652|10
1622025180000|2021-05-26 10:33:00|17769.81|17649.81|17764.07|17644.07|17769.81|17649.81|17764.07|17644.07|10
1622025190000|2021-05-26 10:33:10|17764.43|17644.43|17759.15|17639.15|17764.56|17644.56|17759.07|17639.07|10
1622025200000|2021-05-26 10:33:20|17758.11|17638.11|17752.62|17632.62|17758.41|17638.41|17752.62|17632.62|10
1622025210000|2021-05-26 10:33:30|17752.47|17632.47|17740.71|17620.71|17752.47|17632.47|17740.71|17620.71|10
1622025220000|2021-05-26 10:33:40|17740.35|17620.35|17722.73|17602.73|17740.35|17620.35|17722.73|17602.73|10
1622025230000|2021-05-26 10:33:50|17719.81|17599.81|17709.11|17589.11|17719.81|17599.81|17708.76|17588.76|10
1622025240000|2021-05-26 10:34:00|17708.82|17588.82|17696.52|17576.52|17708.82|17588.82|17696.52|17576.52|10
1622025250000|2021-05-26 10:34:10|17695.34|17575.34|17685.01|17565.01|17695.34|17575.34|17682.85|17562.85|10
1622025260000|2021-05-26 10:34:20|17686.06|17566.06|17692.74|17572.74|17695.78|17575.78|17685.28|17565.28|10
1622025270000|2021-05-26 10:34:30|17692.39|17572.39|17694.7|17574.7|17694.7|17574.7|17689.84|17569.84|10
1622025280000|2021-05-26 10:34:40|17694.38|17574.38|17693.42|17573.42|17694.68|17574.68|17692.75|17572.75|10
1622025290000|2021-05-26 10:34:50|17696.21|17576.21|17697.74|17577.74|17698.25|17578.25|17695.87|17575.87|10
1622025300000|2021-05-26 10:35:00|17697.9|17577.9|17695.02|17575.02|17697.9|17577.9|17695.02|17575.02|10
1622025310000|2021-05-26 10:35:10|17695.87|17575.87|17707.47|17587.47|17707.47|17587.47|17695.87|17575.87|10
1622025320000|2021-05-26 10:35:20|17708.27|17588.27|17721.41|17601.41|17721.41|17601.41|17707.17|17587.17|10
1622025330000|2021-05-26 10:35:30|17721.76|17601.76|17739.31|17619.31|17739.31|17619.31|17721.41|17601.41|10
1622025340000|2021-05-26 10:35:40|17739.3|17619.3|17746.14|17626.14|17746.52|17626.52|17739.3|17619.3|10
1622025350000|2021-05-26 10:35:50|17745.16|17625.16|17747.06|17627.06|17747.5|17627.5|17745.16|17625.16|10
1622025360000|2021-05-26 10:36:00|17746.28|17626.28|17752.03|17632.03|17752.03|17632.03|17745.79|17625.79|10
1622025370000|2021-05-26 10:36:10|17753.45|17633.45|17761.38|17641.38|17761.92|17641.92|17753.45|17633.45|10
1622025380000|2021-05-26 10:36:20|17761.53|17641.53|17765.72|17645.72|17765.72|17645.72|17761.53|17641.53|10
1622025390000|2021-05-26 10:36:30|17765.51|17645.51|17774.03|17654.03|17774.03|17654.03|17765.51|17645.51|10
1622025400000|2021-05-26 10:36:40|17774.9|17654.9|17777.14|17657.14|17777.88|17657.88|17774.9|17654.9|10
1622025410000|2021-05-26 10:36:50|17778.9|17658.9|17792|17672|17792|17672|17778.29|17658.29|10
1622025420000|2021-05-26 10:37:00|17789.66|17669.66|17787.44|17667.44|17791.43|17671.43|17787.31|17667.31|10
1622025430000|2021-05-26 10:37:10|17787.05|17667.05|17788.02|17668.02|17789.19|17669.19|17787.05|17667.05|10
1622025440000|2021-05-26 10:37:20|17788.32|17668.32|17790.84|17670.84|17790.84|17670.84|17788.27|17668.27|10
1622025450000|2021-05-26 10:37:30|17791.06|17671.06|17791.96|17671.96|17791.96|17671.96|17788.56|17668.56|10
1622025460000|2021-05-26 10:37:40|17791.42|17671.42|17804.96|17684.96|17805.16|17685.16|17790.85|17670.85|10
1622025470000|2021-05-26 10:37:50|17803.86|17683.86|17808.44|17688.44|17810.28|17690.28|17802.99|17682.99|10
1622025480000|2021-05-26 10:38:00|17808.73|17688.73|17811.25|17691.25|17811.25|17691.25|17807.63|17687.63|10
1622025490000|2021-05-26 10:38:10|17810.2|17690.2|17808.44|17688.44|17811.73|17691.73|17808.44|17688.44|10
1622025500000|2021-05-26 10:38:20|17809.31|17689.31|17803.17|17683.17|17810.38|17690.38|17803.17|17683.17|10
1622025510000|2021-05-26 10:38:30|17802.19|17682.19|17787.44|17667.44|17803.41|17683.41|17787.44|17667.44|10
1622025520000|2021-05-26 10:38:40|17786.22|17666.22|17781.06|17661.06|17786.9|17666.9|17781.06|17661.06|10
1622025530000|2021-05-26 10:38:50|17779.53|17659.53|17776.01|17656.01|17782.19|17662.19|17776.01|17656.01|10
1622025540000|2021-05-26 10:39:00|17773.94|17653.94|17763.7|17643.7|17773.94|17653.94|17763.7|17643.7|10
1622025550000|2021-05-26 10:39:10|17764.34|17644.34|17754.94|17634.94|17764.34|17644.34|17754.68|17634.68|10
1622025560000|2021-05-26 10:39:20|17754.22|17634.22|17753.12|17633.12|17754.22|17634.22|17750.44|17630.44|10
1622025570000|2021-05-26 10:39:30|17753.47|17633.47|17752.77|17632.77|17755.34|17635.34|17752.68|17632.68|10
1622025580000|2021-05-26 10:39:40|17752.41|17632.41|17754.38|17634.38|17754.38|17634.38|17750.72|17630.72|10
1622025590000|2021-05-26 10:39:50|17754.14|17634.14|17754.68|17634.68|17754.68|17634.68|17751.88|17631.88|9
1622025600000|2021-05-26 10:40:00|17754.96|17634.96|17759.87|17639.87|17759.89|17639.89|17753.23|17633.23|10
1622025610000|2021-05-26 10:40:10|17763.41|17643.41|17764.54|17644.54|17767.33|17647.33|17762.32|17642.32|10
1622025620000|2021-05-26 10:40:20|17763.25|17643.25|17765.02|17645.02|17765.65|17645.65|17762.79|17642.79|10
1622025630000|2021-05-26 10:40:30|17764.58|17644.58|17765.96|17645.96|17766.95|17646.95|17764.58|17644.58|9
1622025640000|2021-05-26 10:40:40|17764.73|17644.73|17766.16|17646.16|17766.68|17646.68|17762.52|17642.52|10
1622025650000|2021-05-26 10:40:50|17765.87|17645.87|17767.22|17647.22|17767.32|17647.32|17765.87|17645.87|10
1622025660000|2021-05-26 10:41:00|17765.94|17645.94|17760.07|17640.07|17765.94|17645.94|17759.94|17639.94|10
1622025670000|2021-05-26 10:41:10|17759.8|17639.8|17762.04|17642.04|17762.46|17642.46|17758.99|17638.99|9
1622025680000|2021-05-26 10:41:20|17761.43|17641.43|17764.66|17644.66|17765.71|17645.71|17761.43|17641.43|10
1622025690000|2021-05-26 10:41:30|17764.46|17644.46|17769.41|17649.41|17770.21|17650.21|17764.12|17644.12|10
1622025700000|2021-05-26 10:41:40|17769.01|17649.01|17768.45|17648.45|17771.03|17651.03|17768.45|17648.45|10
1622025710000|2021-05-26 10:41:50|17768.31|17648.31|17766.52|17646.52|17768.31|17648.31|17765.92|17645.92|10
1622025720000|2021-05-26 10:42:00|17766.57|17646.57|17776.66|17656.66|17776.66|17656.66|17766.57|17646.57|10
1622025730000|2021-05-26 10:42:10|17777.53|17657.53|17785.97|17665.97|17785.97|17665.97|17777.53|17657.53|10
1622025740000|2021-05-26 10:42:20|17785.02|17665.02|17783.84|17663.84|17785.02|17665.02|17782.45|17662.45|10
1622025750000|2021-05-26 10:42:30|17784.71|17664.71|17794.88|17674.88|17794.88|17674.88|17784.71|17664.71|10
1622025760000|2021-05-26 10:42:40|17798.2|17678.2|17801.9|17681.9|17801.9|17681.9|17798.2|17678.2|10
1622025770000|2021-05-26 10:42:50|17801.83|17681.83|17801.75|17681.75|17802.24|17682.24|17801.22|17681.22|10
1622025780000|2021-05-26 10:43:00|17801.77|17681.77|17803.55|17683.55|17803.55|17683.55|17801.77|17681.77|10
1622025790000|2021-05-26 10:43:10|17804.31|17684.31|17791.43|17671.43|17804.31|17684.31|17791.43|17671.43|10
1622025800000|2021-05-26 10:43:20|17789.48|17669.48|17792.48|17672.48|17792.48|17672.48|17787.76|17667.76|10
1622025810000|2021-05-26 10:43:30|17791.63|17671.63|17790.17|17670.17|17791.63|17671.63|17788.52|17668.52|10
1622025820000|2021-05-26 10:43:40|17790.21|17670.21|17793.22|17673.22|17793.54|17673.54|17790.04|17670.04|10
1622025830000|2021-05-26 10:43:50|17793.88|17673.88|17801.66|17681.66|17801.66|17681.66|17793.65|17673.65|10
1622025840000|2021-05-26 10:44:00|17801.23|17681.23|17808.5|17688.5|17808.5|17688.5|17801.23|17681.23|10
1622025850000|2021-05-26 10:44:10|17808.42|17688.42|17812.58|17692.58|17812.58|17692.58|17807.62|17687.62|10
1622025860000|2021-05-26 10:44:20|17812.52|17692.52|17793.02|17673.02|17812.52|17692.52|17792.7|17672.7|10
1622025870000|2021-05-26 10:44:30|17794.15|17674.15|17795.84|17675.84|17797.55|17677.55|17794.15|17674.15|10
1622025880000|2021-05-26 10:44:40|17795.8|17675.8|17794.13|17674.13|17795.8|17675.8|17792.84|17672.84|10
1622025890000|2021-05-26 10:44:50|17794.1|17674.1|17794.28|17674.28|17795.2|17675.2|17793.33|17673.33|10
1622025900000|2021-05-26 10:45:00|17794.14|17674.14|17806.89|17686.89|17806.89|17686.89|17794.14|17674.14|10
1622025910000|2021-05-26 10:45:10|17807.92|17687.92|17822.77|17702.77|17822.77|17702.77|17807.92|17687.92|10
1622025920000|2021-05-26 10:45:20|17824.49|17704.49|17832.96|17712.96|17832.96|17712.96|17824.49|17704.49|10
1622025930000|2021-05-26 10:45:30|17837.96|17717.96|17848.61|17728.61|17849.71|17729.71|17837.96|17717.96|10
1622025940000|2021-05-26 10:45:40|17848.98|17728.98|17848.12|17728.12|17848.98|17728.98|17846.82|17726.82|10
1622025950000|2021-05-26 10:45:50|17847.74|17727.74|17850.23|17730.23|17850.23|17730.23|17847.27|17727.27|10
1622025960000|2021-05-26 10:46:00|17850.26|17730.26|17853.12|17733.12|17853.12|17733.12|17850.15|17730.15|10
1622025970000|2021-05-26 10:46:10|17854.28|17734.28|17865.8|17745.8|17865.8|17745.8|17854.28|17734.28|10
1622025980000|2021-05-26 10:46:20|17867.54|17747.54|17867.51|17747.51|17869.84|17749.84|17867.35|17747.35|10
1622025990000|2021-05-26 10:46:30|17867.67|17747.67|17871.01|17751.01|17871.01|17751.01|17867.67|17747.67|10
1622026000000|2021-05-26 10:46:40|17871.26|17751.26|17874.27|17754.27|17874.27|17754.27|17871.26|17751.26|10
1622026010000|2021-05-26 10:46:50|17872.92|17752.92|17872.08|17752.08|17874.44|17754.44|17871.28|17751.28|10
1622026020000|2021-05-26 10:47:00|17871.04|17751.04|17864.25|17744.25|17871.04|17751.04|17862.96|17742.96|10
1622026030000|2021-05-26 10:47:10|17864.24|17744.24|17869.1|17749.1|17869.1|17749.1|17864.24|17744.24|10
1622026040000|2021-05-26 10:47:20|17869.22|17749.22|17872.26|17752.26|17872.26|17752.26|17869.22|17749.22|10
1622026050000|2021-05-26 10:47:30|17873.33|17753.33|17874.83|17754.83|17876.03|17756.03|17873.28|17753.28|10
1622026060000|2021-05-26 10:47:40|17876.54|17756.54|17881.21|17761.21|17881.21|17761.21|17876.54|17756.54|10
1622026070000|2021-05-26 10:47:50|17882.49|17762.49|17887.22|17767.22|17887.22|17767.22|17881.87|17761.87|10
1622026080000|2021-05-26 10:48:00|17889.92|17769.92|17891.46|17771.46|17891.46|17771.46|17888.63|17768.63|10
1622026090000|2021-05-26 10:48:10|17893.03|17773.03|17898.47|17778.47|17900.57|17780.57|17892.83|17772.83|10
1622026100000|2021-05-26 10:48:20|17897.67|17777.67|17891.24|17771.24|17897.67|17777.67|17891.24|17771.24|10
1622026110000|2021-05-26 10:48:30|17891.17|17771.17|17887.77|17767.77|17892.65|17772.65|17887.77|17767.77|10
1622026120000|2021-05-26 10:48:40|17886.12|17766.12|17875.25|17755.25|17886.12|17766.12|17875.25|17755.25|10
1622026130000|2021-05-26 10:48:50|17873.55|17753.55|17858.13|17738.13|17873.55|17753.55|17858.13|17738.13|10
1622026140000|2021-05-26 10:49:00|17857.04|17737.04|17844.04|17724.04|17857.42|17737.42|17844.04|17724.04|10
1622026150000|2021-05-26 10:49:10|17843.51|17723.51|17837.85|17717.85|17843.51|17723.51|17837.85|17717.85|10
1622026160000|2021-05-26 10:49:20|17836.88|17716.88|17829.94|17709.94|17837.08|17717.08|17829.94|17709.94|10
1622026170000|2021-05-26 10:49:30|17828.59|17708.59|17814.9|17694.9|17828.59|17708.59|17814.9|17694.9|10
1622026180000|2021-05-26 10:49:40|17814.37|17694.37|17818.89|17698.89|17818.89|17698.89|17813.68|17693.68|10
1622026190000|2021-05-26 10:49:50|17818.54|17698.54|17819.79|17699.79|17819.99|17699.99|17818.54|17698.54|10
1622026200000|2021-05-26 10:50:00|17818.73|17698.73|17823.17|17703.17|17823.17|17703.17|17818.41|17698.41|10
1622026210000|2021-05-26 10:50:10|17823.41|17703.41|17822.58|17702.58|17823.41|17703.41|17821.86|17701.86|10
1622026220000|2021-05-26 10:50:20|17823.21|17703.21|17826.23|17706.23|17826.23|17706.23|17822.86|17702.86|10
1622026230000|2021-05-26 10:50:30|17827.01|17707.01|17829.98|17709.98|17831.15|17711.15|17827.01|17707.01|10
1622026240000|2021-05-26 10:50:40|17830.27|17710.27|17832.51|17712.51|17833.68|17713.68|17830.27|17710.27|10
1622026250000|2021-05-26 10:50:50|17832.49|17712.49|17835.49|17715.49|17835.49|17715.49|17832.18|17712.18|10
1622026260000|2021-05-26 10:51:00|17834.99|17714.99|17837.94|17717.94|17838.78|17718.78|17834.99|17714.99|10
1622026270000|2021-05-26 10:51:10|17837.85|17717.85|17839.41|17719.41|17839.41|17719.41|17837.79|17717.79|10
1622026280000|2021-05-26 10:51:20|17839.16|17719.16|17835.84|17715.84|17839.16|17719.16|17835.42|17715.42|10
1622026290000|2021-05-26 10:51:30|17836.11|17716.11|17836.88|17716.88|17837.21|17717.21|17835.53|17715.53|10
1622026300000|2021-05-26 10:51:40|17837.08|17717.08|17845.46|17725.46|17845.46|17725.46|17837.08|17717.08|10
1622026310000|2021-05-26 10:51:50|17844.84|17724.84|17853.9|17733.9|17853.9|17733.9|17843.77|17723.77|10
1622026320000|2021-05-26 10:52:00|17854.44|17734.44|17858.42|17738.42|17858.42|17738.42|17854.44|17734.44|10
1622026330000|2021-05-26 10:52:10|17858.72|17738.72|17861.8|17741.8|17862.15|17742.15|17858.21|17738.21|10
1622026340000|2021-05-26 10:52:20|17861.86|17741.86|17863.8|17743.8|17865.14|17745.14|17861.86|17741.86|10
1622026350000|2021-05-26 10:52:30|17863.46|17743.46|17864.3|17744.3|17864.3|17744.3|17862.26|17742.26|10
1622026360000|2021-05-26 10:52:40|17865.33|17745.33|17866.22|17746.22|17868.08|17748.08|17865.33|17745.33|10
1622026370000|2021-05-26 10:52:50|17865.6|17745.6|17866.97|17746.97|17866.97|17746.97|17864.48|17744.48|10
1622026380000|2021-05-26 10:53:00|17867.22|17747.22|17871.84|17751.84|17871.84|17751.84|17866.17|17746.17|10
1622026390000|2021-05-26 10:53:10|17871.83|17751.83|17873.12|17753.12|17874.19|17754.19|17871.83|17751.83|10
1622026400000|2021-05-26 10:53:20|17873.24|17753.24|17872.09|17752.09|17873.68|17753.68|17872.09|17752.09|10
1622026410000|2021-05-26 10:53:30|17872.18|17752.18|17869.52|17749.52|17872.18|17752.18|17868.44|17748.44|10
1622026420000|2021-05-26 10:53:40|17869.55|17749.55|17867.67|17747.67|17870.66|17750.66|17867.67|17747.67|9
1622026430000|2021-05-26 10:53:50|17865.39|17745.39|17857.75|17737.75|17865.39|17745.39|17857.75|17737.75|10
1622026440000|2021-05-26 10:54:00|17855.38|17735.38|17855.21|17735.21|17856.69|17736.69|17854.08|17734.08|10
1622026450000|2021-05-26 10:54:10|17854.28|17734.28|17849.95|17729.95|17854.28|17734.28|17849.71|17729.71|10
1622026460000|2021-05-26 10:54:20|17849.29|17729.29|17848.31|17728.31|17849.9|17729.9|17847.46|17727.46|10
1622026470000|2021-05-26 10:54:30|17848.07|17728.07|17846.17|17726.17|17848.07|17728.07|17845.95|17725.95|10
1622026480000|2021-05-26 10:54:40|17845.95|17725.95|17847.65|17727.65|17847.65|17727.65|17844.96|17724.96|10
1622026490000|2021-05-26 10:54:50|17848.57|17728.57|17849.13|17729.13|17849.56|17729.56|17848.41|17728.41|10
1622026500000|2021-05-26 10:55:00|17848.46|17728.46|17843.43|17723.43|17848.46|17728.46|17843.43|17723.43|9
1622026510000|2021-05-26 10:55:10|17844.45|17724.45|17847.07|17727.07|17847.07|17727.07|17843.61|17723.61|10
1622026520000|2021-05-26 10:55:20|17847.5|17727.5|17848.76|17728.76|17850.63|17730.63|17847.5|17727.5|10
1622026530000|2021-05-26 10:55:30|17848.5|17728.5|17845.64|17725.64|17848.5|17728.5|17845.64|17725.64|10
1622026540000|2021-05-26 10:55:40|17845.58|17725.58|17849.16|17729.16|17849.16|17729.16|17845.58|17725.58|10
1622026550000|2021-05-26 10:55:50|17849.6|17729.6|17850.26|17730.26|17850.55|17730.55|17849.6|17729.6|10
1622026560000|2021-05-26 10:56:00|17849.86|17729.86|17848.25|17728.25|17849.86|17729.86|17847.69|17727.69|10
1622026570000|2021-05-26 10:56:10|17849.88|17729.88|17855.78|17735.78|17855.78|17735.78|17849.58|17729.58|10
1622026580000|2021-05-26 10:56:20|17856.28|17736.28|17866.24|17746.24|17866.24|17746.24|17856.28|17736.28|10
1622026590000|2021-05-26 10:56:30|17868.59|17748.59|17874.81|17754.81|17874.81|17754.81|17868.59|17748.59|10
1622026600000|2021-05-26 10:56:40|17873.71|17753.71|17873.4|17753.4|17875.08|17755.08|17873.11|17753.11|10
1622026610000|2021-05-26 10:56:50|17873.15|17753.15|17875.01|17755.01|17875.01|17755.01|17872.56|17752.56|10
1622026620000|2021-05-26 10:57:00|17874.89|17754.89|17873.77|17753.77|17874.9|17754.9|17873.31|17753.31|10
1622026630000|2021-05-26 10:57:10|17874.15|17754.15|17888.32|17768.32|17888.32|17768.32|17873.59|17753.59|10
1622026640000|2021-05-26 10:57:20|17890.23|17770.23|17894.26|17774.26|17896.07|17776.07|17889.98|17769.98|10
1622026650000|2021-05-26 10:57:30|17891.35|17771.35|17895.67|17775.67|17895.67|17775.67|17891.35|17771.35|10
1622026660000|2021-05-26 10:57:40|17896.35|17776.35|17899.1|17779.1|17899.52|17779.52|17896.35|17776.35|10
1622026670000|2021-05-26 10:57:50|17899.86|17779.86|17902.98|17782.98|17906.76|17786.76|17899.86|17779.86|10
1622026680000|2021-05-26 10:58:00|17902.61|17782.61|17893.97|17773.97|17902.61|17782.61|17893.97|17773.97|10
1622026690000|2021-05-26 10:58:10|17893.45|17773.45|17882.81|17762.81|17893.45|17773.45|17882.81|17762.81|10
1622026700000|2021-05-26 10:58:20|17882.16|17762.16|17865.86|17745.86|17882.16|17762.16|17865.86|17745.86|10
1622026710000|2021-05-26 10:58:30|17866.48|17746.48|17861.7|17741.7|17866.48|17746.48|17860.97|17740.97|9
1622026720000|2021-05-26 10:58:40|17861.12|17741.12|17846.91|17726.91|17861.12|17741.12|17846.91|17726.91|10
1622026730000|2021-05-26 10:58:50|17845.89|17725.89|17840.32|17720.32|17845.89|17725.89|17839.3|17719.3|10
1622026740000|2021-05-26 10:59:00|17840.18|17720.18|17846.45|17726.45|17846.45|17726.45|17840|17720|10
1622026750000|2021-05-26 10:59:10|17848.04|17728.04|17853.9|17733.9|17853.9|17733.9|17848.04|17728.04|10
1622026760000|2021-05-26 10:59:20|17854.22|17734.22|17863.74|17743.74|17863.85|17743.85|17854.22|17734.22|10
1622026770000|2021-05-26 10:59:30|17865.88|17745.88|17874.6|17754.6|17874.6|17754.6|17865.88|17745.88|10
1622026780000|2021-05-26 10:59:40|17875.94|17755.94|17876.7|17756.7|17878.53|17758.53|17875.94|17755.94|9
1622026790000|2021-05-26 10:59:50|17877.38|17757.38|17896.8|17776.8|17896.8|17776.8|17877.18|17757.18|10
1622026800000|2021-05-26 11:00:00|17897.44|17777.44|17897.66|17777.66|17898.3|17778.3|17895.88|17775.88|10
1622026810000|2021-05-26 11:00:10|17896.05|17776.05|17900.43|17780.43|17900.43|17780.43|17896.05|17776.05|10
1622026820000|2021-05-26 11:00:20|17900.42|17780.42|17895.64|17775.64|17901.14|17781.14|17895.64|17775.64|10
1622026830000|2021-05-26 11:00:30|17894.77|17774.77|17888.85|17768.85|17894.77|17774.77|17888.85|17768.85|10
1622026840000|2021-05-26 11:00:40|17888.43|17768.43|17879.74|17759.74|17888.43|17768.43|17879.74|17759.74|10
1622026850000|2021-05-26 11:00:50|17878.25|17758.25|17865.89|17745.89|17878.25|17758.25|17865.89|17745.89|10
1622026860000|2021-05-26 11:01:00|17864.07|17744.07|17851.25|17731.25|17864.07|17744.07|17851.25|17731.25|10
1622026870000|2021-05-26 11:01:10|17852.09|17732.09|17851.42|17731.42|17852.14|17732.14|17851.33|17731.33|10
1622026880000|2021-05-26 11:01:20|17850.98|17730.98|17832.6|17712.6|17851.12|17731.12|17832.6|17712.6|9
1622026890000|2021-05-26 11:01:30|17833.88|17713.88|17824.26|17704.26|17833.88|17713.88|17824.26|17704.26|10
1622026900000|2021-05-26 11:01:40|17820.39|17700.39|17790.92|17670.92|17820.39|17700.39|17790.92|17670.92|10
1622026910000|2021-05-26 11:01:50|17793.54|17673.54|17790.71|17670.71|17793.57|17673.57|17790.58|17670.58|10
1622026920000|2021-05-26 11:02:00|17789.26|17669.26|17794.67|17674.67|17794.67|17674.67|17789.14|17669.14|10
1622026930000|2021-05-26 11:02:10|17794.22|17674.22|17796.28|17676.28|17798.7|17678.7|17794.22|17674.22|10
1622026940000|2021-05-26 11:02:20|17797.6|17677.6|17791.5|17671.5|17797.6|17677.6|17791.27|17671.27|10
1622026950000|2021-05-26 11:02:30|17792.21|17672.21|17796.87|17676.87|17797.36|17677.36|17792.21|17672.21|10
1622026960000|2021-05-26 11:02:40|17795.29|17675.29|17797.58|17677.58|17797.58|17677.58|17794.89|17674.89|10
1622026970000|2021-05-26 11:02:50|17798.89|17678.89|17789.41|17669.41|17800.25|17680.25|17789.41|17669.41|10
1622026980000|2021-05-26 11:03:00|17787.87|17667.87|17752.33|17632.33|17787.87|17667.87|17752.33|17632.33|10
1622026990000|2021-05-26 11:03:10|17749.84|17629.84|17738.07|17618.07|17749.84|17629.84|17738.07|17618.07|10
1622027000000|2021-05-26 11:03:20|17736.12|17616.12|17722.51|17602.51|17736.43|17616.43|17722.51|17602.51|10
1622027010000|2021-05-26 11:03:30|17719.71|17599.71|17712.8|17592.8|17719.71|17599.71|17712.8|17592.8|10
1622027020000|2021-05-26 11:03:40|17711.53|17591.53|17703.66|17583.66|17711.53|17591.53|17703.66|17583.66|10
1622027030000|2021-05-26 11:03:50|17701.95|17581.95|17700.43|17580.43|17701.95|17581.95|17695.51|17575.51|10
1622027040000|2021-05-26 11:04:00|17702.09|17582.09|17716.54|17596.54|17716.63|17596.63|17702.09|17582.09|10
1622027050000|2021-05-26 11:04:10|17717.3|17597.3|17731.29|17611.29|17731.29|17611.29|17717.3|17597.3|10
1622027060000|2021-05-26 11:04:20|17733.26|17613.26|17750.38|17630.38|17750.38|17630.38|17733.26|17613.26|10
1622027070000|2021-05-26 11:04:30|17751.5|17631.5|17755.92|17635.92|17756.95|17636.95|17751.5|17631.5|10
1622027080000|2021-05-26 11:04:40|17757.26|17637.26|17766.29|17646.29|17766.29|17646.29|17756.36|17636.36|10
1622027090000|2021-05-26 11:04:50|17769.06|17649.06|17780.78|17660.78|17780.78|17660.78|17769.06|17649.06|10
1622027100000|2021-05-26 11:05:00|17781.6|17661.6|17800.28|17680.28|17800.28|17680.28|17781.6|17661.6|10
1622027110000|2021-05-26 11:05:10|17803.57|17683.57|17811.31|17691.31|17812.11|17692.11|17803.57|17683.57|10
1622027120000|2021-05-26 11:05:20|17811.92|17691.92|17815.6|17695.6|17815.6|17695.6|17811.92|17691.92|10
1622027130000|2021-05-26 11:05:30|17817.24|17697.24|17821.25|17701.25|17821.35|17701.35|17816.08|17696.08|10
1622027140000|2021-05-26 11:05:40|17821.68|17701.68|17823.61|17703.61|17824.74|17704.74|17821.4|17701.4|10
1622027150000|2021-05-26 11:05:50|17823.69|17703.69|17824.72|17704.72|17825.53|17705.53|17823.69|17703.69|10
1622027160000|2021-05-26 11:06:00|17826.08|17706.08|17822.35|17702.35|17826.08|17706.08|17822.35|17702.35|10
1622027170000|2021-05-26 11:06:10|17821.76|17701.76|17825.32|17705.32|17825.32|17705.32|17821.26|17701.26|10
1622027180000|2021-05-26 11:06:20|17826.37|17706.37|17834.52|17714.52|17834.52|17714.52|17826.37|17706.37|10
1622027190000|2021-05-26 11:06:30|17834.27|17714.27|17835.58|17715.58|17835.63|17715.63|17831.43|17711.43|10
1622027200000|2021-05-26 11:06:40|17834.26|17714.26|17832.83|17712.83|17834.92|17714.92|17832.83|17712.83|10
1622027210000|2021-05-26 11:06:50|17833.15|17713.15|17825.84|17705.84|17833.15|17713.15|17825.84|17705.84|9
1622027220000|2021-05-26 11:07:00|17823.01|17703.01|17800.28|17680.28|17823.01|17703.01|17800.28|17680.28|10
1622027230000|2021-05-26 11:07:10|17798.39|17678.39|17778.16|17658.16|17798.39|17678.39|17778.16|17658.16|10
1622027240000|2021-05-26 11:07:20|17777.06|17657.06|17771.52|17651.52|17777.67|17657.67|17771.52|17651.52|10
1622027250000|2021-05-26 11:07:30|17771.39|17651.39|17762.19|17642.19|17772.63|17652.63|17762.19|17642.19|10
1622027260000|2021-05-26 11:07:40|17761.08|17641.08|17748.15|17628.15|17761.08|17641.08|17748.15|17628.15|10
1622027270000|2021-05-26 11:07:50|17745.54|17625.54|17734.67|17614.67|17745.54|17625.54|17734.67|17614.67|10
1622027280000|2021-05-26 11:08:00|17733.92|17613.92|17731.45|17611.45|17733.92|17613.92|17730.71|17610.71|10
1622027290000|2021-05-26 11:08:10|17730.28|17610.28|17719.32|17599.32|17730.94|17610.94|17719.32|17599.32|10
1622027300000|2021-05-26 11:08:20|17717.5|17597.5|17714.39|17594.39|17717.99|17597.99|17713.8|17593.8|10
1622027310000|2021-05-26 11:08:30|17714.86|17594.86|17712.72|17592.72|17714.91|17594.91|17712.72|17592.72|10
1622027320000|2021-05-26 11:08:40|17712.39|17592.39|17714.36|17594.36|17714.36|17594.36|17712.17|17592.17|10
1622027330000|2021-05-26 11:08:50|17716.6|17596.6|17720.42|17600.42|17720.94|17600.94|17715.65|17595.65|10
1622027340000|2021-05-26 11:09:00|17721.37|17601.37|17733.06|17613.06|17733.06|17613.06|17721.37|17601.37|10
1622027350000|2021-05-26 11:09:10|17733.41|17613.41|17736.44|17616.44|17736.44|17616.44|17733.41|17613.41|10
1622027360000|2021-05-26 11:09:20|17737.97|17617.97|17751.32|17631.32|17752.19|17632.19|17737.97|17617.97|10
1622027370000|2021-05-26 11:09:30|17752.07|17632.07|17752.53|17632.53|17754.49|17634.49|17751.58|17631.58|10
1622027380000|2021-05-26 11:09:40|17753.37|17633.37|17745.8|17625.8|17753.37|17633.37|17745.8|17625.8|10
1622027390000|2021-05-26 11:09:50|17745.61|17625.61|17747.78|17627.78|17747.78|17627.78|17744.65|17624.65|10
1622027400000|2021-05-26 11:10:00|17748.26|17628.26|17742.99|17622.99|17749.25|17629.25|17741.5|17621.5|10
1622027410000|2021-05-26 11:10:10|17746.85|17626.85|17750.4|17630.4|17750.4|17630.4|17746.85|17626.85|9
1622027420000|2021-05-26 11:10:20|17750.79|17630.79|17752.78|17632.78|17752.78|17632.78|17750.26|17630.26|10
1622027430000|2021-05-26 11:10:30|17753|17633|17754.62|17634.62|17755.25|17635.25|17753|17633|10
1622027440000|2021-05-26 11:10:40|17756.97|17636.97|17761.94|17641.94|17763.2|17643.2|17756.97|17636.97|10
1622027450000|2021-05-26 11:10:50|17762.12|17642.12|17771.57|17651.57|17772.1|17652.1|17762.12|17642.12|10
1622027460000|2021-05-26 11:11:00|17771.42|17651.42|17773.65|17653.65|17777.57|17657.57|17770.52|17650.52|10
1622027470000|2021-05-26 11:11:10|17775.1|17655.1|17782.35|17662.35|17782.35|17662.35|17775.1|17655.1|10
1622027480000|2021-05-26 11:11:20|17782.06|17662.06|17780.94|17660.94|17782.06|17662.06|17780.57|17660.57|10
1622027490000|2021-05-26 11:11:30|17780.97|17660.97|17771.66|17651.66|17780.97|17660.97|17771.66|17651.66|10
1622027500000|2021-05-26 11:11:40|17771.7|17651.7|17768.45|17648.45|17771.7|17651.7|17767.6|17647.6|10
1622027510000|2021-05-26 11:11:50|17766.11|17646.11|17763.46|17643.46|17766.11|17646.11|17760.67|17640.67|10
1622027520000|2021-05-26 11:12:00|17763.4|17643.4|17755.2|17635.2|17763.4|17643.4|17755.2|17635.2|10
1622027530000|2021-05-26 11:12:10|17755.38|17635.38|17744.73|17624.73|17755.38|17635.38|17744.73|17624.73|10
1622027540000|2021-05-26 11:12:20|17744.17|17624.17|17737.98|17617.98|17744.17|17624.17|17737.98|17617.98|10
1622027550000|2021-05-26 11:12:30|17737.92|17617.92|17738.58|17618.58|17738.58|17618.58|17735.88|17615.88|10
1622027560000|2021-05-26 11:12:40|17738.22|17618.22|17736.24|17616.24|17738.56|17618.56|17736.24|17616.24|10
1622027570000|2021-05-26 11:12:50|17736.92|17616.92|17742.13|17622.13|17742.13|17622.13|17736.92|17616.92|10
1622027580000|2021-05-26 11:13:00|17743.03|17623.03|17742.81|17622.81|17743.03|17623.03|17741.54|17621.54|10
1622027590000|2021-05-26 11:13:10|17743.8|17623.8|17743.23|17623.23|17744.54|17624.54|17741.9|17621.9|10
1622027600000|2021-05-26 11:13:20|17743.34|17623.34|17752.36|17632.36|17752.36|17632.36|17743.34|17623.34|10
1622027610000|2021-05-26 11:13:30|17753.83|17633.83|17762.66|17642.66|17762.71|17642.71|17753.83|17633.83|10
1622027620000|2021-05-26 11:13:40|17763.59|17643.59|17761.67|17641.67|17764.88|17644.88|17761.67|17641.67|10
1622027630000|2021-05-26 11:13:50|17761.62|17641.62|17762.38|17642.38|17762.53|17642.53|17760.61|17640.61|10
1622027640000|2021-05-26 11:14:00|17762.32|17642.32|17765.33|17645.33|17766.63|17646.63|17762.32|17642.32|10
1622027650000|2021-05-26 11:14:10|17764.18|17644.18|17763.48|17643.48|17764.83|17644.83|17763.48|17643.48|10
1622027660000|2021-05-26 11:14:20|17764|17644|17764.74|17644.74|17764.74|17644.74|17763.64|17643.64|10
1622027670000|2021-05-26 11:14:30|17764.96|17644.96|17762.38|17642.38|17765.27|17645.27|17762.38|17642.38|10
1622027680000|2021-05-26 11:14:40|17762.03|17642.03|17762.75|17642.75|17762.96|17642.96|17760.78|17640.78|10
1622027690000|2021-05-26 11:14:50|17762.21|17642.21|17762.3|17642.3|17763.99|17643.99|17761.92|17641.92|10
1622027700000|2021-05-26 11:15:00|17763.48|17643.48|17765.97|17645.97|17765.97|17645.97|17763.08|17643.08|10
1622027710000|2021-05-26 11:15:10|17765.96|17645.96|17768.68|17648.68|17769.07|17649.07|17765.96|17645.96|10
1622027720000|2021-05-26 11:15:20|17770.36|17650.36|17795.27|17675.27|17795.27|17675.27|17770.36|17650.36|10
1622027730000|2021-05-26 11:15:30|17793.86|17673.86|17798.92|17678.92|17798.92|17678.92|17793.61|17673.61|10
1622027740000|2021-05-26 11:15:40|17798.22|17678.22|17804.72|17684.72|17804.72|17684.72|17798.22|17678.22|10
1622027750000|2021-05-26 11:15:50|17806.55|17686.55|17815.31|17695.31|17815.31|17695.31|17806.55|17686.55|10
1622027760000|2021-05-26 11:16:00|17815.97|17695.97|17815.21|17695.21|17816.6|17696.6|17814.79|17694.79|9
1622027770000|2021-05-26 11:16:10|17815.99|17695.99|17823.3|17703.3|17823.3|17703.3|17815.99|17695.99|10
1622027780000|2021-05-26 11:16:20|17822.63|17702.63|17821.34|17701.34|17822.63|17702.63|17819.63|17699.63|10
1622027790000|2021-05-26 11:16:30|17820.96|17700.96|17825.11|17705.11|17825.44|17705.44|17820.75|17700.75|10
1622027800000|2021-05-26 11:16:40|17827.15|17707.15|17824.89|17704.89|17828.19|17708.19|17824.89|17704.89|9
1622027810000|2021-05-26 11:16:50|17825.63|17705.63|17821.83|17701.83|17825.63|17705.63|17821.83|17701.83|10
1622027820000|2021-05-26 11:17:00|17821.52|17701.52|17819.12|17699.12|17821.66|17701.66|17819.12|17699.12|10
1622027830000|2021-05-26 11:17:10|17820.2|17700.2|17827.52|17707.52|17828.33|17708.33|17820.2|17700.2|10
1622027840000|2021-05-26 11:17:20|17828.58|17708.58|17832.38|17712.38|17832.38|17712.38|17828.58|17708.58|9
1622027850000|2021-05-26 11:17:30|17832.94|17712.94|17829.44|17709.44|17833.24|17713.24|17829.44|17709.44|10
1622027860000|2021-05-26 11:17:40|17829.33|17709.33|17828.88|17708.88|17829.43|17709.43|17828.05|17708.05|10
1622027870000|2021-05-26 11:17:50|17828.38|17708.38|17820.38|17700.38|17828.38|17708.38|17820.38|17700.38|10
1622027880000|2021-05-26 11:18:00|17822.03|17702.03|17824.58|17704.58|17825.03|17705.03|17821.57|17701.57|10
1622027890000|2021-05-26 11:18:10|17825.4|17705.4|17824.3|17704.3|17825.56|17705.56|17824.3|17704.3|9
1622027900000|2021-05-26 11:18:20|17823.57|17703.57|17824.25|17704.25|17824.25|17704.25|17822.73|17702.73|10
1622027910000|2021-05-26 11:18:30|17824.5|17704.5|17828.82|17708.82|17829.63|17709.63|17824.36|17704.36|10
1622027920000|2021-05-26 11:18:40|17828.63|17708.63|17835.09|17715.09|17835.09|17715.09|17828.63|17708.63|10
1622027930000|2021-05-26 11:18:50|17834.87|17714.87|17834.94|17714.94|17835.66|17715.66|17834.87|17714.87|10
1622027940000|2021-05-26 11:19:00|17835.68|17715.68|17829.85|17709.85|17835.88|17715.88|17829.78|17709.78|10
1622027950000|2021-05-26 11:19:10|17828.17|17708.17|17826.07|17706.07|17829.08|17709.08|17824.89|17704.89|10
1622027960000|2021-05-26 11:19:20|17827.24|17707.24|17827.61|17707.61|17829.56|17709.56|17827.01|17707.01|10
1622027970000|2021-05-26 11:19:30|17827.28|17707.28|17825.14|17705.14|17828.55|17708.55|17825.14|17705.14|10
1622027980000|2021-05-26 11:19:40|17824.62|17704.62|17824.37|17704.37|17824.82|17704.82|17823.29|17703.29|10
1622027990000|2021-05-26 11:19:50|17824.34|17704.34|17825.55|17705.55|17826.37|17706.37|17824.34|17704.34|10
1622028000000|2021-05-26 11:20:00|17826.37|17706.37|17828.92|17708.92|17828.92|17708.92|17826.09|17706.09|10
1622028010000|2021-05-26 11:20:10|17830.02|17710.02|17830.19|17710.19|17831|17711|17830.02|17710.02|9
1622028020000|2021-05-26 11:20:20|17829.94|17709.94|17832.26|17712.26|17832.57|17712.57|17829.94|17709.94|10
1622028030000|2021-05-26 11:20:30|17832.25|17712.25|17835.82|17715.82|17835.82|17715.82|17832.25|17712.25|10
1622028040000|2021-05-26 11:20:40|17835.68|17715.68|17833.6|17713.6|17835.68|17715.68|17833.6|17713.6|10
1622028050000|2021-05-26 11:20:50|17833.22|17713.22|17832.53|17712.53|17833.99|17713.99|17832.32|17712.32|9
1622028060000|2021-05-26 11:21:00|17832.67|17712.67|17836.07|17716.07|17836.07|17716.07|17832.67|17712.67|10
1622028070000|2021-05-26 11:21:10|17834.83|17714.83|17837.3|17717.3|17837.3|17717.3|17834.83|17714.83|10
1622028080000|2021-05-26 11:21:20|17836.71|17716.71|17829.6|17709.6|17836.71|17716.71|17829.6|17709.6|10
1622028090000|2021-05-26 11:21:30|17829.46|17709.46|17825.52|17705.52|17829.53|17709.53|17825.2|17705.2|9
1622028100000|2021-05-26 11:21:40|17825.55|17705.55|17823.91|17703.91|17826.31|17706.31|17823.65|17703.65|10
1622028110000|2021-05-26 11:21:50|17824.9|17704.9|17821.5|17701.5|17824.91|17704.91|17821.5|17701.5|10
1622028120000|2021-05-26 11:22:00|17821.76|17701.76|17824.99|17704.99|17825.3|17705.3|17821.64|17701.64|10
1622028130000|2021-05-26 11:22:10|17823.09|17703.09|17817.8|17697.8|17823.28|17703.28|17817.53|17697.53|10
1622028140000|2021-05-26 11:22:20|17817.84|17697.84|17819.27|17699.27|17819.27|17699.27|17817.3|17697.3|9
1622028150000|2021-05-26 11:22:30|17820.08|17700.08|17823.13|17703.13|17823.59|17703.59|17819.89|17699.89|10
1622028160000|2021-05-26 11:22:40|17825.28|17705.28|17822.5|17702.5|17826.53|17706.53|17822.5|17702.5|10
1622028170000|2021-05-26 11:22:50|17821.4|17701.4|17820.88|17700.88|17821.4|17701.4|17819.12|17699.12|9
1622028180000|2021-05-26 11:23:00|17820.05|17700.05|17824.36|17704.36|17824.36|17704.36|17818.51|17698.51|10
1622028190000|2021-05-26 11:23:10|17826.98|17706.98|17831.15|17711.15|17831.15|17711.15|17826.98|17706.98|10
1622028200000|2021-05-26 11:23:20|17831.17|17711.17|17833.99|17713.99|17834.37|17714.37|17831.17|17711.17|9
1622028210000|2021-05-26 11:23:30|17833.4|17713.4|17832.34|17712.34|17833.68|17713.68|17832.16|17712.16|10
1622028220000|2021-05-26 11:23:40|17832.06|17712.06|17828.89|17708.89|17832.6|17712.6|17828.41|17708.41|10
1622028230000|2021-05-26 11:23:50|17828.55|17708.55|17826.99|17706.99|17828.55|17708.55|17826.99|17706.99|10
1622028240000|2021-05-26 11:24:00|17827.11|17707.11|17818.5|17698.5|17827.11|17707.11|17817.36|17697.36|10
1622028250000|2021-05-26 11:24:10|17817.28|17697.28|17816.93|17696.93|17817.42|17697.42|17815.89|17695.89|10
1622028260000|2021-05-26 11:24:20|17814.4|17694.4|17811.12|17691.12|17814.4|17694.4|17810.41|17690.41|10
1622028270000|2021-05-26 11:24:30|17811.48|17691.48|17800.8|17680.8|17811.83|17691.83|17800.8|17680.8|10
1622028280000|2021-05-26 11:24:40|17800.58|17680.58|17785.86|17665.86|17800.58|17680.58|17785.37|17665.37|10
1622028290000|2021-05-26 11:24:50|17784.92|17664.92|17780.75|17660.75|17784.92|17664.92|17780.75|17660.75|10
1622028300000|2021-05-26 11:25:00|17780.31|17660.31|17780.6|17660.6|17781.08|17661.08|17777.96|17657.96|10
1622028310000|2021-05-26 11:25:10|17780.25|17660.25|17792.99|17672.99|17792.99|17672.99|17780.25|17660.25|10
1622028320000|2021-05-26 11:25:20|17792.98|17672.98|17797.71|17677.71|17797.71|17677.71|17792.98|17672.98|10
1622028330000|2021-05-26 11:25:30|17799.87|17679.87|17800.38|17680.38|17800.43|17680.43|17799.06|17679.06|10
1622028340000|2021-05-26 11:25:40|17799.79|17679.79|17801.95|17681.95|17802.5|17682.5|17799.79|17679.79|10
1622028350000|2021-05-26 11:25:50|17802.07|17682.07|17809.52|17689.52|17809.52|17689.52|17802.03|17682.03|10
1622028360000|2021-05-26 11:26:00|17809.64|17689.64|17825.9|17705.9|17825.9|17705.9|17809.64|17689.64|10
1622028370000|2021-05-26 11:26:10|17826.22|17706.22|17831.4|17711.4|17831.96|17711.96|17824.47|17704.47|10
1622028380000|2021-05-26 11:26:20|17832.11|17712.11|17834.92|17714.92|17834.92|17714.92|17832.11|17712.11|10
1622028390000|2021-05-26 11:26:30|17834.01|17714.01|17836.21|17716.21|17836.71|17716.71|17833.83|17713.83|10
1622028400000|2021-05-26 11:26:40|17835.85|17715.85|17842.61|17722.61|17842.77|17722.77|17835.85|17715.85|10
1622028410000|2021-05-26 11:26:50|17841.77|17721.77|17839.16|17719.16|17841.77|17721.77|17839.16|17719.16|10
1622028420000|2021-05-26 11:27:00|17839.02|17719.02|17840.59|17720.59|17841.21|17721.21|17838.63|17718.63|10
1622028430000|2021-05-26 11:27:10|17841.59|17721.59|17846.72|17726.72|17846.72|17726.72|17841.59|17721.59|10
1622028440000|2021-05-26 11:27:20|17846.55|17726.55|17850.11|17730.11|17850.17|17730.17|17846.55|17726.55|10
1622028450000|2021-05-26 11:27:30|17850.13|17730.13|17849.48|17729.48|17851.27|17731.27|17849.41|17729.41|10
1622028460000|2021-05-26 11:27:40|17849.99|17729.99|17850.44|17730.44|17851.47|17731.47|17849.99|17729.99|10
1622028470000|2021-05-26 11:27:50|17850.75|17730.75|17850.02|17730.02|17851.03|17731.03|17848.97|17728.97|10
1622028480000|2021-05-26 11:28:00|17847.61|17727.61|17843.66|17723.66|17848.3|17728.3|17843.66|17723.66|10
1622028490000|2021-05-26 11:28:10|17843.28|17723.28|17834.06|17714.06|17843.28|17723.28|17834.06|17714.06|10
1622028500000|2021-05-26 11:28:20|17833.59|17713.59|17830.36|17710.36|17833.59|17713.59|17830.36|17710.36|10
1622028510000|2021-05-26 11:28:30|17830.47|17710.47|17820.63|17700.63|17830.47|17710.47|17820.63|17700.63|10
1622028520000|2021-05-26 11:28:40|17820.6|17700.6|17824.65|17704.65|17826.26|17706.26|17820.6|17700.6|10
1622028530000|2021-05-26 11:28:50|17825.16|17705.16|17827.49|17707.49|17827.7|17707.7|17825.16|17705.16|10
1622028540000|2021-05-26 11:29:00|17828.2|17708.2|17831.54|17711.54|17831.54|17711.54|17828.2|17708.2|10
1622028550000|2021-05-26 11:29:10|17832.7|17712.7|17835.06|17715.06|17835.06|17715.06|17832.51|17712.51|10
1622028560000|2021-05-26 11:29:20|17835.08|17715.08|17840.24|17720.24|17840.24|17720.24|17835.08|17715.08|10
1622028570000|2021-05-26 11:29:30|17840.58|17720.58|17840.73|17720.73|17841.85|17721.85|17840.58|17720.58|10
1622028580000|2021-05-26 11:29:40|17840.71|17720.71|17840.16|17720.16|17841.64|17721.64|17839.46|17719.46|10
1622028590000|2021-05-26 11:29:50|17841.6|17721.6|17842.36|17722.36|17842.36|17722.36|17841.6|17721.6|10
1622028600000|2021-05-26 11:30:00|17843.06|17723.06|17848.2|17728.2|17848.2|17728.2|17843.06|17723.06|10
1622028610000|2021-05-26 11:30:10|17848.3|17728.3|17850.12|17730.12|17850.12|17730.12|17847.98|17727.98|10
1622028620000|2021-05-26 11:30:20|17849.89|17729.89|17848.58|17728.58|17849.9|17729.9|17848.28|17728.28|10
1622028630000|2021-05-26 11:30:30|17848.64|17728.64|17844.84|17724.84|17848.64|17728.64|17844.84|17724.84|10
1622028640000|2021-05-26 11:30:40|17843.38|17723.38|17835.45|17715.45|17843.38|17723.38|17834.65|17714.65|10
1622028650000|2021-05-26 11:30:50|17836.43|17716.43|17832.9|17712.9|17836.43|17716.43|17832.9|17712.9|10
1622028660000|2021-05-26 11:31:00|17833.21|17713.21|17834.59|17714.59|17834.92|17714.92|17832.04|17712.04|10
1622028670000|2021-05-26 11:31:10|17835.59|17715.59|17828.29|17708.29|17836.18|17716.18|17828.29|17708.29|10
1622028680000|2021-05-26 11:31:20|17827.52|17707.52|17825.83|17705.83|17827.54|17707.54|17825.49|17705.49|10
1622028690000|2021-05-26 11:31:30|17825.55|17705.55|17824.68|17704.68|17826.13|17706.13|17824.38|17704.38|10
1622028700000|2021-05-26 11:31:40|17823.49|17703.49|17822.96|17702.96|17823.89|17703.89|17822.74|17702.74|9
1622028710000|2021-05-26 11:31:50|17822.43|17702.43|17825.56|17705.56|17825.56|17705.56|17822.43|17702.43|10
1622028720000|2021-05-26 11:32:00|17825.47|17705.47|17825.6|17705.6|17826.38|17706.38|17825.46|17705.46|10
1622028730000|2021-05-26 11:32:10|17824.58|17704.58|17821.5|17701.5|17824.58|17704.58|17821.5|17701.5|10
1622028740000|2021-05-26 11:32:20|17821.06|17701.06|17823.74|17703.74|17823.74|17703.74|17819.57|17699.57|10
1622028750000|2021-05-26 11:32:30|17823.9|17703.9|17826.19|17706.19|17826.62|17706.62|17823.9|17703.9|10
1622028760000|2021-05-26 11:32:40|17828.82|17708.82|17831.6|17711.6|17831.6|17711.6|17828.82|17708.82|10
1622028770000|2021-05-26 11:32:50|17831.87|17711.87|17834.23|17714.23|17835.65|17715.65|17831.87|17711.87|10
1622028780000|2021-05-26 11:33:00|17834.91|17714.91|17836.6|17716.6|17837.34|17717.34|17834.91|17714.91|10
1622028790000|2021-05-26 11:33:10|17836.14|17716.14|17839.26|17719.26|17839.84|17719.84|17836.14|17716.14|10
1622028800000|2021-05-26 11:33:20|17841.37|17721.37|17846.69|17726.69|17847.1|17727.1|17841.37|17721.37|9
1622028810000|2021-05-26 11:33:30|17847.46|17727.46|17854.28|17734.28|17854.28|17734.28|17847.46|17727.46|10
1622028820000|2021-05-26 11:33:40|17854.73|17734.73|17855.99|17735.99|17856.11|17736.11|17854.66|17734.66|10
1622028830000|2021-05-26 11:33:50|17855.92|17735.92|17859.75|17739.75|17859.75|17739.75|17855.92|17735.92|10
1622028840000|2021-05-26 11:34:00|17859.49|17739.49|17855.29|17735.29|17859.49|17739.49|17854.37|17734.37|10
1622028850000|2021-05-26 11:34:10|17855.57|17735.57|17861.43|17741.43|17861.43|17741.43|17855.57|17735.57|10
1622028860000|2021-05-26 11:34:20|17861.36|17741.36|17864.63|17744.63|17865.03|17745.03|17861.36|17741.36|10
1622028870000|2021-05-26 11:34:30|17864.67|17744.67|17868.27|17748.27|17868.27|17748.27|17864.67|17744.67|10
1622028880000|2021-05-26 11:34:40|17868.23|17748.23|17870.24|17750.24|17871.21|17751.21|17867.32|17747.32|10
1622028890000|2021-05-26 11:34:50|17870.61|17750.61|17867.58|17747.58|17870.61|17750.61|17867.1|17747.1|10
1622028900000|2021-05-26 11:35:00|17866.98|17746.98|17865.76|17745.76|17867.86|17747.86|17865.76|17745.76|10
1622028910000|2021-05-26 11:35:10|17865.69|17745.69|17864.35|17744.35|17865.69|17745.69|17862.85|17742.85|10
1622028920000|2021-05-26 11:35:20|17864.63|17744.63|17864.26|17744.26|17866.09|17746.09|17864.26|17744.26|10
1622028930000|2021-05-26 11:35:30|17864.78|17744.78|17866.5|17746.5|17867.16|17747.16|17864.49|17744.49|10
1622028940000|2021-05-26 11:35:40|17866.21|17746.21|17862.66|17742.66|17866.21|17746.21|17862.02|17742.02|10
1622028950000|2021-05-26 11:35:50|17860.22|17740.22|17855.7|17735.7|17860.22|17740.22|17855.7|17735.7|10
1622028960000|2021-05-26 11:36:00|17855.84|17735.84|17853.96|17733.96|17855.96|17735.96|17853.7|17733.7|10
1622028970000|2021-05-26 11:36:10|17853.57|17733.57|17855.62|17735.62|17855.62|17735.62|17852.41|17732.41|10
1622028980000|2021-05-26 11:36:20|17856.03|17736.03|17863.65|17743.65|17863.65|17743.65|17856.03|17736.03|10
1622028990000|2021-05-26 11:36:30|17864.17|17744.17|17866.59|17746.59|17866.59|17746.59|17863.51|17743.51|10
1622029000000|2021-05-26 11:36:40|17866.42|17746.42|17866.02|17746.02|17866.94|17746.94|17865.4|17745.4|10
1622029010000|2021-05-26 11:36:50|17865.91|17745.91|17865.16|17745.16|17865.91|17745.91|17864.67|17744.67|10
1622029020000|2021-05-26 11:37:00|17865.27|17745.27|17863.22|17743.22|17865.55|17745.55|17863.22|17743.22|9
1622029030000|2021-05-26 11:37:10|17861.61|17741.61|17859.1|17739.1|17861.61|17741.61|17859.1|17739.1|10
1622029040000|2021-05-26 11:37:20|17858.9|17738.9|17861.01|17741.01|17861.1|17741.1|17858.4|17738.4|10
1622029050000|2021-05-26 11:37:30|17861.17|17741.17|17863.43|17743.43|17863.43|17743.43|17861.11|17741.11|9
1622029060000|2021-05-26 11:37:40|17863.44|17743.44|17865.73|17745.73|17865.94|17745.94|17863.15|17743.15|10
1622029070000|2021-05-26 11:37:50|17867.02|17747.02|17867.73|17747.73|17868.52|17748.52|17866.35|17746.35|10
1622029080000|2021-05-26 11:38:00|17868.04|17748.04|17874.08|17754.08|17874.08|17754.08|17867.94|17747.94|10
1622029090000|2021-05-26 11:38:10|17874.9|17754.9|17886.23|17766.23|17886.23|17766.23|17874.9|17754.9|10
1622029100000|2021-05-26 11:38:20|17885.46|17765.46|17896.43|17776.43|17896.43|17776.43|17885.46|17765.46|10
1622029110000|2021-05-26 11:38:30|17897.23|17777.23|17903.04|17783.04|17904.48|17784.48|17897.23|17777.23|10
1622029120000|2021-05-26 11:38:40|17902.46|17782.46|17903.04|17783.04|17903.83|17783.83|17901.86|17781.86|10
1622029130000|2021-05-26 11:38:50|17903.31|17783.31|17900.45|17780.45|17903.31|17783.31|17899.6|17779.6|10
1622029140000|2021-05-26 11:39:00|17900.83|17780.83|17907.07|17787.07|17907.69|17787.69|17900.83|17780.83|10
1622029150000|2021-05-26 11:39:10|17907.27|17787.27|17907.44|17787.44|17907.54|17787.54|17906.22|17786.22|10
1622029160000|2021-05-26 11:39:20|17907.11|17787.11|17909.7|17789.7|17909.78|17789.78|17907.11|17787.11|10
1622029170000|2021-05-26 11:39:30|17908.02|17788.02|17908.28|17788.28|17910.58|17790.58|17908.02|17788.02|10
1622029180000|2021-05-26 11:39:40|17908.78|17788.78|17910.59|17790.59|17910.64|17790.64|17908.78|17788.78|10
1622029190000|2021-05-26 11:39:50|17910.08|17790.08|17911.93|17791.93|17912.65|17792.65|17910.08|17790.08|10
1622029200000|2021-05-26 11:40:00|17912.07|17792.07|17910.83|17790.83|17912.11|17792.11|17910.83|17790.83|10
1622029210000|2021-05-26 11:40:10|17910.32|17790.32|17904.29|17784.29|17910.32|17790.32|17904.29|17784.29|10
1622029220000|2021-05-26 11:40:20|17903.95|17783.95|17902.22|17782.22|17904.56|17784.56|17902.21|17782.21|10
1622029230000|2021-05-26 11:40:30|17902.45|17782.45|17899.18|17779.18|17902.45|17782.45|17898.98|17778.98|10
1622029240000|2021-05-26 11:40:40|17899.24|17779.24|17896|17776|17899.46|17779.46|17896|17776|10
1622029250000|2021-05-26 11:40:50|17895.57|17775.57|17896.8|17776.8|17898.2|17778.2|17895.57|17775.57|10
1622029260000|2021-05-26 11:41:00|17897.05|17777.05|17894.7|17774.7|17897.05|17777.05|17894.7|17774.7|10
1622029270000|2021-05-26 11:41:10|17895.68|17775.68|17894.68|17774.68|17895.68|17775.68|17894.32|17774.32|10
1622029280000|2021-05-26 11:41:20|17895.03|17775.03|17895.41|17775.41|17895.46|17775.46|17893|17773|10
1622029290000|2021-05-26 11:41:30|17895.44|17775.44|17893.45|17773.45|17896.19|17776.19|17892.59|17772.59|10
1622029300000|2021-05-26 11:41:40|17892.78|17772.78|17889.59|17769.59|17893.37|17773.37|17889.17|17769.17|10
1622029310000|2021-05-26 11:41:50|17889.71|17769.71|17886.4|17766.4|17889.71|17769.71|17885.92|17765.92|10
1622029320000|2021-05-26 11:42:00|17885.19|17765.19|17878.83|17758.83|17885.19|17765.19|17878.83|17758.83|10
1622029330000|2021-05-26 11:42:10|17878.12|17758.12|17873.77|17753.77|17878.12|17758.12|17873.77|17753.77|10
1622029340000|2021-05-26 11:42:20|17874.66|17754.66|17869.39|17749.39|17874.66|17754.66|17869.39|17749.39|10
1622029350000|2021-05-26 11:42:30|17868.56|17748.56|17870.21|17750.21|17870.22|17750.22|17868.11|17748.11|10
1622029360000|2021-05-26 11:42:40|17870.48|17750.48|17868.24|17748.24|17871.55|17751.55|17868.24|17748.24|10
1622029370000|2021-05-26 11:42:50|17867.02|17747.02|17865.18|17745.18|17867.02|17747.02|17864.94|17744.94|10
1622029380000|2021-05-26 11:43:00|17864.67|17744.67|17861.41|17741.41|17865.83|17745.83|17861.41|17741.41|10
1622029390000|2021-05-26 11:43:10|17857.9|17737.9|17850.38|17730.38|17857.9|17737.9|17850.25|17730.25|10
1622029400000|2021-05-26 11:43:20|17851.23|17731.23|17850.1|17730.1|17851.23|17731.23|17849.01|17729.01|10
1622029410000|2021-05-26 11:43:30|17849.46|17729.46|17850.62|17730.62|17850.62|17730.62|17848.62|17728.62|10
1622029420000|2021-05-26 11:43:40|17850.01|17730.01|17844.62|17724.62|17850.01|17730.01|17844.62|17724.62|10
1622029430000|2021-05-26 11:43:50|17844.47|17724.47|17843.93|17723.93|17844.71|17724.71|17843.67|17723.67|9
1622029440000|2021-05-26 11:44:00|17843.85|17723.85|17844.75|17724.75|17844.75|17724.75|17843.05|17723.05|10
1622029450000|2021-05-26 11:44:10|17845.83|17725.83|17854.75|17734.75|17855.02|17735.02|17845.7|17725.7|10
1622029460000|2021-05-26 11:44:20|17857.42|17737.42|17866.77|17746.77|17866.77|17746.77|17857.42|17737.42|10
1622029470000|2021-05-26 11:44:30|17867|17747|17871.9|17751.9|17873.71|17753.71|17867|17747|10
1622029480000|2021-05-26 11:44:40|17871.71|17751.71|17868.05|17748.05|17871.71|17751.71|17868.05|17748.05|10
1622029490000|2021-05-26 11:44:50|17868.19|17748.19|17867.01|17747.01|17868.26|17748.26|17867.01|17747.01|10
1622029500000|2021-05-26 11:45:00|17867.04|17747.04|17870.93|17750.93|17870.93|17750.93|17866.61|17746.61|9
1622029510000|2021-05-26 11:45:10|17871.53|17751.53|17873.84|17753.84|17874.42|17754.42|17871.53|17751.53|10
1622029520000|2021-05-26 11:45:20|17873.32|17753.32|17873.93|17753.93|17874.02|17754.02|17872.68|17752.68|9
1622029530000|2021-05-26 11:45:30|17873.71|17753.71|17869.07|17749.07|17874.01|17754.01|17869.07|17749.07|10
1622029540000|2021-05-26 11:45:40|17869.01|17749.01|17869.48|17749.48|17869.73|17749.73|17868.87|17748.87|10
1622029550000|2021-05-26 11:45:50|17868.99|17748.99|17864.42|17744.42|17868.99|17748.99|17864.42|17744.42|10
1622029560000|2021-05-26 11:46:00|17864.47|17744.47|17868.02|17748.02|17868.02|17748.02|17864.24|17744.24|10
1622029570000|2021-05-26 11:46:10|17868.13|17748.13|17867.95|17747.95|17869.64|17749.64|17867.92|17747.92|10
1622029580000|2021-05-26 11:46:20|17868.01|17748.01|17865.39|17745.39|17868.06|17748.06|17865.03|17745.03|10
1622029590000|2021-05-26 11:46:30|17865.97|17745.97|17858.41|17738.41|17865.97|17745.97|17858.41|17738.41|9
1622029600000|2021-05-26 11:46:40|17858.45|17738.45|17853.07|17733.07|17858.45|17738.45|17853.07|17733.07|10
1622029610000|2021-05-26 11:46:50|17852.34|17732.34|17849.14|17729.14|17852.34|17732.34|17849.1|17729.1|10
1622029620000|2021-05-26 11:47:00|17849.42|17729.42|17845.19|17725.19|17849.42|17729.42|17845.19|17725.19|10
1622029630000|2021-05-26 11:47:10|17843.08|17723.08|17836.76|17716.76|17843.08|17723.08|17836.51|17716.51|10
1622029640000|2021-05-26 11:47:20|17836.63|17716.63|17835.56|17715.56|17836.63|17716.63|17835.38|17715.38|10
1622029650000|2021-05-26 11:47:30|17835.29|17715.29|17830.66|17710.66|17835.33|17715.33|17830.66|17710.66|10
1622029660000|2021-05-26 11:47:40|17830.93|17710.93|17824.88|17704.88|17830.93|17710.93|17824.88|17704.88|10
1622029670000|2021-05-26 11:47:50|17824.63|17704.63|17825.45|17705.45|17825.89|17705.89|17823.18|17703.18|10
1622029680000|2021-05-26 11:48:00|17825.66|17705.66|17822.5|17702.5|17825.66|17705.66|17821.95|17701.95|10
1622029690000|2021-05-26 11:48:10|17822.13|17702.13|17819.5|17699.5|17822.13|17702.13|17818.96|17698.96|10
1622029700000|2021-05-26 11:48:20|17819.65|17699.65|17820.52|17700.52|17822.65|17702.65|17819.65|17699.65|10
1622029710000|2021-05-26 11:48:30|17819.09|17699.09|17820.9|17700.9|17821.04|17701.04|17818.86|17698.86|10
1622029720000|2021-05-26 11:48:40|17820.77|17700.77|17821.6|17701.6|17821.7|17701.7|17818.66|17698.66|10
1622029730000|2021-05-26 11:48:50|17821.89|17701.89|17820.94|17700.94|17822.44|17702.44|17820.94|17700.94|9
1622029740000|2021-05-26 11:49:00|17821.12|17701.12|17824.39|17704.39|17824.47|17704.47|17820.42|17700.42|10
1622029750000|2021-05-26 11:49:10|17824.3|17704.3|17828.93|17708.93|17828.93|17708.93|17824.3|17704.3|10
1622029760000|2021-05-26 11:49:20|17829.46|17709.46|17836.43|17716.43|17836.43|17716.43|17829.34|17709.34|10
1622029770000|2021-05-26 11:49:30|17836.96|17716.96|17837.84|17717.84|17838.3|17718.3|17836.76|17716.76|10
1622029780000|2021-05-26 11:49:40|17837.52|17717.52|17838.85|17718.85|17838.85|17718.85|17836.81|17716.81|10
1622029790000|2021-05-26 11:49:50|17838|17718|17838.33|17718.33|17838.84|17718.84|17837|17717|10
1622029800000|2021-05-26 11:50:00|17837.93|17717.93|17835.03|17715.03|17837.93|17717.93|17834.97|17714.97|10
1622029810000|2021-05-26 11:50:10|17834.89|17714.89|17837.38|17717.38|17837.38|17717.38|17833.85|17713.85|10
1622029820000|2021-05-26 11:50:20|17837.2|17717.2|17843.39|17723.39|17843.39|17723.39|17837.2|17717.2|10
1622029830000|2021-05-26 11:50:30|17843.67|17723.67|17850.14|17730.14|17850.14|17730.14|17843.67|17723.67|10
1622029840000|2021-05-26 11:50:40|17850.29|17730.29|17847.61|17727.61|17850.29|17730.29|17847.37|17727.37|10
1622029850000|2021-05-26 11:50:50|17847.63|17727.63|17842.62|17722.62|17847.63|17727.63|17842.62|17722.62|10
1622029860000|2021-05-26 11:51:00|17842.55|17722.55|17843.98|17723.98|17844.59|17724.59|17839.35|17719.35|10
1622029870000|2021-05-26 11:51:10|17843.9|17723.9|17846.48|17726.48|17846.85|17726.85|17843.9|17723.9|10
1622029880000|2021-05-26 11:51:20|17846.61|17726.61|17844.4|17724.4|17846.77|17726.77|17844.4|17724.4|10
1622029890000|2021-05-26 11:51:30|17844.18|17724.18|17838.75|17718.75|17844.18|17724.18|17838.75|17718.75|10
1622029900000|2021-05-26 11:51:40|17838.87|17718.87|17836.45|17716.45|17838.87|17718.87|17836.23|17716.23|10
1622029910000|2021-05-26 11:51:50|17836.31|17716.31|17835.26|17715.26|17836.31|17716.31|17833.86|17713.86|10
1622029920000|2021-05-26 11:52:00|17835.2|17715.2|17835.46|17715.46|17836.31|17716.31|17834.13|17714.13|10
1622029930000|2021-05-26 11:52:10|17835.72|17715.72|17841.09|17721.09|17841.75|17721.75|17835.72|17715.72|10
1622029940000|2021-05-26 11:52:20|17841.38|17721.38|17843.19|17723.19|17843.21|17723.21|17840.49|17720.49|10
1622029950000|2021-05-26 11:52:30|17842.67|17722.67|17848.51|17728.51|17848.51|17728.51|17842.67|17722.67|10
1622029960000|2021-05-26 11:52:40|17847.5|17727.5|17850.02|17730.02|17850.58|17730.58|17847.1|17727.1|10
1622029970000|2021-05-26 11:52:50|17849.18|17729.18|17849.23|17729.23|17849.27|17729.27|17847.04|17727.04|10
1622029980000|2021-05-26 11:53:00|17850.43|17730.43|17856.8|17736.8|17856.8|17736.8|17850.43|17730.43|10
1622029990000|2021-05-26 11:53:10|17856.85|17736.85|17860.89|17740.89|17860.97|17740.97|17856.15|17736.15|10
1622030000000|2021-05-26 11:53:20|17860.97|17740.97|17869.1|17749.1|17869.1|17749.1|17860.97|17740.97|10
1622030010000|2021-05-26 11:53:30|17870.26|17750.26|17872.92|17752.92|17872.92|17752.92|17870.26|17750.26|10
1622030020000|2021-05-26 11:53:40|17871.35|17751.35|17873.03|17753.03|17873.08|17753.08|17871.29|17751.29|10
1622030030000|2021-05-26 11:53:50|17872.83|17752.83|17874.13|17754.13|17874.13|17754.13|17872.76|17752.76|9
1622030040000|2021-05-26 11:54:00|17873.99|17753.99|17878.22|17758.22|17878.95|17758.95|17873.49|17753.49|10
1622030050000|2021-05-26 11:54:10|17879.42|17759.42|17883.7|17763.7|17883.7|17763.7|17879.42|17759.42|10
1622030060000|2021-05-26 11:54:20|17884.47|17764.47|17887.01|17767.01|17887.01|17767.01|17883.16|17763.16|10
1622030070000|2021-05-26 11:54:30|17888.51|17768.51|17894.75|17774.75|17895.92|17775.92|17888.51|17768.51|10
1622030080000|2021-05-26 11:54:40|17895.8|17775.8|17895.76|17775.76|17896.52|17776.52|17895.54|17775.54|10
1622030090000|2021-05-26 11:54:50|17896.96|17776.96|17895.99|17775.99|17898.14|17778.14|17894.78|17774.78|10
1622030100000|2021-05-26 11:55:00|17896.4|17776.4|17896.83|17776.83|17897.68|17777.68|17896.4|17776.4|10
1622030110000|2021-05-26 11:55:10|17896.24|17776.24|17896.61|17776.61|17896.61|17776.61|17895.32|17775.32|10
1622030120000|2021-05-26 11:55:20|17896.38|17776.38|17898.75|17778.75|17898.95|17778.95|17896.38|17776.38|10
1622030130000|2021-05-26 11:55:30|17899.11|17779.11|17903.38|17783.38|17903.38|17783.38|17899.09|17779.09|10
1622030140000|2021-05-26 11:55:40|17903.21|17783.21|17903.77|17783.77|17905.32|17785.32|17903.21|17783.21|10
1622030150000|2021-05-26 11:55:50|17903.86|17783.86|17902.79|17782.79|17904.22|17784.22|17902.46|17782.46|10
1622030160000|2021-05-26 11:56:00|17902.73|17782.73|17898|17778|17902.73|17782.73|17898|17778|10
1622030170000|2021-05-26 11:56:10|17895.67|17775.67|17890.65|17770.65|17895.67|17775.67|17890.5|17770.5|10
1622030180000|2021-05-26 11:56:20|17890.63|17770.63|17887.58|17767.58|17890.63|17770.63|17887.58|17767.58|10
1622030190000|2021-05-26 11:56:30|17887.07|17767.07|17894.85|17774.85|17894.85|17774.85|17887.07|17767.07|10
1622030200000|2021-05-26 11:56:40|17895.2|17775.2|17898.59|17778.59|17898.59|17778.59|17895.19|17775.19|9
1622030210000|2021-05-26 11:56:50|17899.91|17779.91|17900.09|17780.09|17900.72|17780.72|17899.68|17779.68|10
1622030220000|2021-05-26 11:57:00|17900.11|17780.11|17908.92|17788.92|17908.92|17788.92|17900.11|17780.11|10
1622030230000|2021-05-26 11:57:10|17909.08|17789.08|17916.35|17796.35|17916.35|17796.35|17909.08|17789.08|10
1622030240000|2021-05-26 11:57:20|17916.44|17796.44|17948.55|17828.55|17948.55|17828.55|17916.44|17796.44|10
1622030250000|2021-05-26 11:57:30|17950.03|17830.03|17962.83|17842.83|17962.83|17842.83|17950.03|17830.03|10
1622030260000|2021-05-26 11:57:40|17963.8|17843.8|17968.75|17848.75|17969.04|17849.04|17963.66|17843.66|10
1622030270000|2021-05-26 11:57:50|17970.09|17850.09|17979.51|17859.51|17980.66|17860.66|17970.09|17850.09|10
1622030280000|2021-05-26 11:58:00|17981.56|17861.56|17992.07|17872.07|17992.07|17872.07|17981.56|17861.56|9
1622030290000|2021-05-26 11:58:10|17995.11|17875.11|18004|17884|18004|17884|17995.11|17875.11|10
1622030300000|2021-05-26 11:58:20|18004.93|17884.93|18004.33|17884.33|18007.91|17887.91|18004.33|17884.33|10
1622030310000|2021-05-26 11:58:30|18004.63|17884.63|18006.44|17886.44|18006.44|17886.44|18004.52|17884.52|10
1622030320000|2021-05-26 11:58:40|18007.25|17887.25|18011.98|17891.98|18011.98|17891.98|18007.21|17887.21|10
1622030330000|2021-05-26 11:58:50|18013.34|17893.34|18015.6|17895.6|18016.09|17896.09|18013.24|17893.24|10
1622030340000|2021-05-26 11:59:00|18015.17|17895.17|18011.37|17891.37|18015.17|17895.17|18011.37|17891.37|10
1622030350000|2021-05-26 11:59:10|18010.95|17890.95|18018.22|17898.22|18018.22|17898.22|18010.95|17890.95|10
1622030360000|2021-05-26 11:59:20|18019.7|17899.7|18021.55|17901.55|18022.55|17902.55|18019.7|17899.7|10
1622030370000|2021-05-26 11:59:30|18021.27|17901.27|18019.8|17899.8|18021.65|17901.65|18019.32|17899.32|10
1622030380000|2021-05-26 11:59:40|18019.73|17899.73|18018.83|17898.83|18020.68|17900.68|18018.83|17898.83|10
1622030390000|2021-05-26 11:59:50|18018.03|17898.03|18014.87|17894.87|18018.03|17898.03|18014.87|17894.87|10
1622030400000|2021-05-26 12:00:00|18013.15|17893.15|18014.64|17894.64|18014.64|17894.64|18013.11|17893.11|10
1622030410000|2021-05-26 12:00:10|18015.22|17895.22|18013.69|17893.69|18015.22|17895.22|18012.58|17892.58|10
1622030420000|2021-05-26 12:00:20|18013.67|17893.67|18016.79|17896.79|18016.79|17896.79|18012.43|17892.43|9
1622030430000|2021-05-26 12:00:30|18017.67|17897.67|18020.51|17900.51|18020.51|17900.51|18017.44|17897.44|10
1622030440000|2021-05-26 12:00:40|18020.24|17900.24|18018.06|17898.06|18020.24|17900.24|18017.92|17897.92|10
1622030450000|2021-05-26 12:00:50|18017.88|17897.88|18018.23|17898.23|18019.31|17899.31|18017.88|17897.88|10
1622030460000|2021-05-26 12:01:00|18017.85|17897.85|18004.16|17884.16|18017.85|17897.85|18004.16|17884.16|10
1622030470000|2021-05-26 12:01:10|18002.33|17882.33|17981.94|17861.94|18002.33|17882.33|17981.94|17861.94|10
1622030480000|2021-05-26 12:01:20|17980.52|17860.52|17973.3|17853.3|17980.52|17860.52|17973.3|17853.3|10
1622030490000|2021-05-26 12:01:30|17973.61|17853.61|17972.83|17852.83|17973.61|17853.61|17971.75|17851.75|10
1622030500000|2021-05-26 12:01:40|17973.26|17853.26|17972.25|17852.25|17973.26|17853.26|17971.41|17851.41|10
1622030510000|2021-05-26 12:01:50|17972.41|17852.41|17968.93|17848.93|17972.41|17852.41|17968.42|17848.42|10
1622030520000|2021-05-26 12:02:00|17967.77|17847.77|17970.12|17850.12|17970.12|17850.12|17966.87|17846.87|9
1622030530000|2021-05-26 12:02:10|17970.43|17850.43|17974.64|17854.64|17974.68|17854.68|17970.38|17850.38|10
1622030540000|2021-05-26 12:02:20|17973.83|17853.83|17971.16|17851.16|17973.83|17853.83|17971.16|17851.16|10
1622030550000|2021-05-26 12:02:30|17970.82|17850.82|17964.9|17844.9|17970.82|17850.82|17964.9|17844.9|10
1622030560000|2021-05-26 12:02:40|17963.51|17843.51|17956.21|17836.21|17963.51|17843.51|17956.21|17836.21|10
1622030570000|2021-05-26 12:02:50|17955.9|17835.9|17955.03|17835.03|17956.08|17836.08|17953.95|17833.95|9
1622030580000|2021-05-26 12:03:00|17955.73|17835.73|17959.17|17839.17|17959.17|17839.17|17955.73|17835.73|10
1622030590000|2021-05-26 12:03:10|17961.19|17841.19|17969.45|17849.45|17969.45|17849.45|17961.19|17841.19|10
1622030600000|2021-05-26 12:03:20|17970.26|17850.26|17975.62|17855.62|17975.62|17855.62|17970.26|17850.26|10
1622030610000|2021-05-26 12:03:30|17975.97|17855.97|17975.75|17855.75|17976.53|17856.53|17974.29|17854.29|10
1622030620000|2021-05-26 12:03:40|17974.89|17854.89|17977.91|17857.91|17977.91|17857.91|17974.89|17854.89|10
1622030630000|2021-05-26 12:03:50|17977.84|17857.84|17980.8|17860.8|17981.01|17861.01|17976.93|17856.93|10
1622030640000|2021-05-26 12:04:00|17980.75|17860.75|17981.21|17861.21|17981.21|17861.21|17979.22|17859.22|10
1622030650000|2021-05-26 12:04:10|17981.78|17861.78|17984.85|17864.85|17984.95|17864.95|17981.78|17861.78|10
1622030660000|2021-05-26 12:04:20|17984.48|17864.48|17986.23|17866.23|17986.23|17866.23|17984.37|17864.37|9
1622030670000|2021-05-26 12:04:30|17986.48|17866.48|17988.73|17868.73|17988.73|17868.73|17986.22|17866.22|9
1622030680000|2021-05-26 12:04:40|17988.78|17868.78|17994.89|17874.89|17994.89|17874.89|17988.7|17868.7|10
1622030690000|2021-05-26 12:04:50|17994.48|17874.48|18000.55|17880.55|18000.77|17880.77|17994.48|17874.48|10
1622030700000|2021-05-26 12:05:00|18002.53|17882.53|18017.1|17897.1|18017.1|17897.1|18002.53|17882.53|10
1622030710000|2021-05-26 12:05:10|18017.82|17897.82|18028.46|17908.46|18028.46|17908.46|18017.82|17897.82|10
1622030720000|2021-05-26 12:05:20|18028.39|17908.39|18030|17910|18031.85|17911.85|18028.39|17908.39|10
1622030730000|2021-05-26 12:05:30|18028.83|17908.83|18031.44|17911.44|18032.1|17912.1|18028.83|17908.83|10
1622030740000|2021-05-26 12:05:40|18029.31|17909.31|18030.18|17910.18|18031.51|17911.51|18029.31|17909.31|10
1622030750000|2021-05-26 12:05:50|18035.84|17915.84|18053.55|17933.55|18053.55|17933.55|18035.84|17915.84|10
1622030760000|2021-05-26 12:06:00|18053.73|17933.73|18059.49|17939.49|18060.7|17940.7|18053.73|17933.73|10
1622030770000|2021-05-26 12:06:10|18060.35|17940.35|18058.78|17938.78|18060.35|17940.35|18057.87|17937.87|10
1622030780000|2021-05-26 12:06:20|18060.37|17940.37|18065.45|17945.45|18065.45|17945.45|18059.33|17939.33|10
1622030790000|2021-05-26 12:06:30|18065.93|17945.93|18081.57|17961.57|18081.57|17961.57|18065.93|17945.93|10
1622030800000|2021-05-26 12:06:40|18080.75|17960.75|18090.06|17970.06|18090.06|17970.06|18080.75|17960.75|10
1622030810000|2021-05-26 12:06:50|18092.06|17972.06|18117.08|17997.08|18117.08|17997.08|18092.06|17972.06|10
1622030820000|2021-05-26 12:07:00|18115.67|17995.67|18124.32|18004.32|18124.32|18004.32|18115.67|17995.67|10
1622030830000|2021-05-26 12:07:10|18124.58|18004.58|18125.43|18005.43|18127.75|18007.75|18124.58|18004.58|10
1622030840000|2021-05-26 12:07:20|18124.09|18004.09|18112.85|17992.85|18124.09|18004.09|18112.85|17992.85|10
1622030850000|2021-05-26 12:07:30|18111.7|17991.7|18123.32|18003.32|18123.32|18003.32|18111.7|17991.7|10
1622030860000|2021-05-26 12:07:40|18123.62|18003.62|18122.93|18002.93|18124.29|18004.29|18122.52|18002.52|10
1622030870000|2021-05-26 12:07:50|18122.74|18002.74|18128.46|18008.46|18128.66|18008.66|18121.24|18001.24|10
1622030880000|2021-05-26 12:08:00|18129.26|18009.26|18139.02|18019.02|18139.02|18019.02|18129.26|18009.26|10
1622030890000|2021-05-26 12:08:10|18139.85|18019.85|18136.86|18016.86|18140.22|18020.22|18136.86|18016.86|10
1622030900000|2021-05-26 12:08:20|18136.69|18016.69|18140.62|18020.62|18140.63|18020.63|18136.69|18016.69|10
1622030910000|2021-05-26 12:08:30|18140.21|18020.21|18154.7|18034.7|18154.7|18034.7|18140.21|18020.21|10
1622030920000|2021-05-26 12:08:40|18157.27|18037.27|18168.65|18048.65|18168.65|18048.65|18157.27|18037.27|10
1622030930000|2021-05-26 12:08:50|18167.75|18047.75|18178.56|18058.56|18179.17|18059.17|18167.75|18047.75|10
1622030940000|2021-05-26 12:09:00|18179.75|18059.75|18172.29|18052.29|18185.13|18065.13|18172.29|18052.29|10
1622030950000|2021-05-26 12:09:10|18172.06|18052.06|18169.4|18049.4|18172.06|18052.06|18168.06|18048.06|10
1622030960000|2021-05-26 12:09:20|18169.35|18049.35|18169.54|18049.54|18171.89|18051.89|18169.35|18049.35|10
1622030970000|2021-05-26 12:09:30|18169.97|18049.97|18172.2|18052.2|18172.95|18052.95|18169.97|18049.97|10
1622030980000|2021-05-26 12:09:40|18173.92|18053.92|18174.29|18054.29|18175.53|18055.53|18173.92|18053.92|10
1622030990000|2021-05-26 12:09:50|18174.6|18054.6|18176.46|18056.46|18176.79|18056.79|18174.6|18054.6|10
1622031000000|2021-05-26 12:10:00|18176.04|18056.04|18175.26|18055.26|18179.3|18059.3|18175.26|18055.26|10
1622031010000|2021-05-26 12:10:10|18174.94|18054.94|18166.75|18046.75|18174.94|18054.94|18166.75|18046.75|10
1622031020000|2021-05-26 12:10:20|18166.34|18046.34|18159.88|18039.88|18166.46|18046.46|18159.63|18039.63|10
1622031030000|2021-05-26 12:10:30|18158.58|18038.58|18154.26|18034.26|18158.58|18038.58|18154.07|18034.07|10
1622031040000|2021-05-26 12:10:40|18153.8|18033.8|18156.79|18036.79|18156.79|18036.79|18147.35|18027.35|10
1622031050000|2021-05-26 12:10:50|18158.17|18038.17|18157.12|18037.12|18158.17|18038.17|18154.85|18034.85|10
1622031060000|2021-05-26 12:11:00|18156.22|18036.22|18161.55|18041.55|18161.55|18041.55|18156.22|18036.22|10
1622031070000|2021-05-26 12:11:10|18161.23|18041.23|18164.73|18044.73|18164.73|18044.73|18161.23|18041.23|10
1622031080000|2021-05-26 12:11:20|18165.56|18045.56|18165.98|18045.98|18166.21|18046.21|18164.54|18044.54|10
1622031090000|2021-05-26 12:11:30|18164.86|18044.86|18161.3|18041.3|18166.11|18046.11|18161.3|18041.3|10
1622031100000|2021-05-26 12:11:40|18160.77|18040.77|18158.22|18038.22|18161.84|18041.84|18158.22|18038.22|10
1622031110000|2021-05-26 12:11:50|18158.02|18038.02|18145.66|18025.66|18158.02|18038.02|18145.66|18025.66|10
1622031120000|2021-05-26 12:12:00|18145.07|18025.07|18143.9|18023.9|18145.07|18025.07|18141.01|18021.01|10
1622031130000|2021-05-26 12:12:10|18144.14|18024.14|18148.17|18028.17|18149.03|18029.03|18144.14|18024.14|10
1622031140000|2021-05-26 12:12:20|18148.18|18028.18|18151.45|18031.45|18151.45|18031.45|18147.36|18027.36|10
1622031150000|2021-05-26 12:12:30|18151.96|18031.96|18153.23|18033.23|18154.74|18034.74|18151.96|18031.96|10
1622031160000|2021-05-26 12:12:40|18153.37|18033.37|18152.05|18032.05|18153.39|18033.39|18151.33|18031.33|10
1622031170000|2021-05-26 12:12:50|18151.46|18031.46|18153.02|18033.02|18156.51|18036.51|18151.46|18031.46|10
1622031180000|2021-05-26 12:13:00|18153.84|18033.84|18156.32|18036.32|18156.32|18036.32|18151.5|18031.5|10
1622031190000|2021-05-26 12:13:10|18157.95|18037.95|18161.99|18041.99|18162.2|18042.2|18157.86|18037.86|10
1622031200000|2021-05-26 12:13:20|18162.28|18042.28|18160.18|18040.18|18162.99|18042.99|18160.18|18040.18|9
1622031210000|2021-05-26 12:13:30|18160.02|18040.02|18159.5|18039.5|18161.21|18041.21|18159.5|18039.5|10
1622031220000|2021-05-26 12:13:40|18157.91|18037.91|18163.3|18043.3|18163.3|18043.3|18157.05|18037.05|10
1622031230000|2021-05-26 12:13:50|18164.75|18044.75|18165.22|18045.22|18165.57|18045.57|18163.56|18043.56|10
1622031240000|2021-05-26 12:14:00|18166.16|18046.16|18170.57|18050.57|18170.57|18050.57|18166.16|18046.16|10
1622031250000|2021-05-26 12:14:10|18171.25|18051.25|18170.32|18050.32|18172.14|18052.14|18170.32|18050.32|10
1622031260000|2021-05-26 12:14:20|18169.59|18049.59|18169.76|18049.76|18171.92|18051.92|18169.59|18049.59|10
1622031270000|2021-05-26 12:14:30|18169.98|18049.98|18171.4|18051.4|18171.54|18051.54|18169.7|18049.7|10
1622031280000|2021-05-26 12:14:40|18171.5|18051.5|18172|18052|18173.97|18053.97|18170.97|18050.97|10
1622031290000|2021-05-26 12:14:50|18171.27|18051.27|18174.03|18054.03|18174.03|18054.03|18169.71|18049.71|10
1622031300000|2021-05-26 12:15:00|18173.85|18053.85|18177.07|18057.07|18177.07|18057.07|18173.85|18053.85|10
1622031310000|2021-05-26 12:15:10|18176.12|18056.12|18173.48|18053.48|18176.12|18056.12|18172.41|18052.41|10
1622031320000|2021-05-26 12:15:20|18172.63|18052.63|18168.1|18048.1|18172.63|18052.63|18168.1|18048.1|10
1622031330000|2021-05-26 12:15:30|18168.78|18048.78|18165.64|18045.64|18168.78|18048.78|18165.64|18045.64|10
1622031340000|2021-05-26 12:15:40|18165.68|18045.68|18164.93|18044.93|18166.5|18046.5|18164.93|18044.93|10
1622031350000|2021-05-26 12:15:50|18164.34|18044.34|18161.04|18041.04|18164.34|18044.34|18161.04|18041.04|10
1622031360000|2021-05-26 12:16:00|18159.05|18039.05|18157.9|18037.9|18159.89|18039.89|18157.58|18037.58|10
1622031370000|2021-05-26 12:16:10|18157.94|18037.94|18149.63|18029.63|18157.94|18037.94|18149.63|18029.63|10
1622031380000|2021-05-26 12:16:20|18149.59|18029.59|18146.71|18026.71|18149.59|18029.59|18146.71|18026.71|10
1622031390000|2021-05-26 12:16:30|18147.55|18027.55|18150.56|18030.56|18150.56|18030.56|18147.19|18027.19|10
1622031400000|2021-05-26 12:16:40|18154.42|18034.42|18162.01|18042.01|18164.09|18044.09|18154.42|18034.42|10
1622031410000|2021-05-26 12:16:50|18161.35|18041.35|18158.52|18038.52|18161.35|18041.35|18157.76|18037.76|10
1622031420000|2021-05-26 12:17:00|18158.81|18038.81|18153.67|18033.67|18159.07|18039.07|18153.67|18033.67|10
1622031430000|2021-05-26 12:17:10|18154.04|18034.04|18156.96|18036.96|18158|18038|18154.04|18034.04|9
1622031440000|2021-05-26 12:17:20|18158.26|18038.26|18164.29|18044.29|18164.29|18044.29|18158.26|18038.26|10
1622031450000|2021-05-26 12:17:30|18164.52|18044.52|18176.65|18056.65|18176.65|18056.65|18164.52|18044.52|10
1622031460000|2021-05-26 12:17:40|18175.79|18055.79|18172.7|18052.7|18176.83|18056.83|18172.46|18052.46|10
1622031470000|2021-05-26 12:17:50|18172.12|18052.12|18170.15|18050.15|18172.12|18052.12|18170.15|18050.15|10
1622031480000|2021-05-26 12:18:00|18170.9|18050.9|18166.95|18046.95|18171.82|18051.82|18166.95|18046.95|10
1622031490000|2021-05-26 12:18:10|18166.51|18046.51|18159.1|18039.1|18166.51|18046.51|18159.1|18039.1|10
1622031500000|2021-05-26 12:18:20|18158.43|18038.43|18154.33|18034.33|18158.43|18038.43|18154.33|18034.33|10
1622031510000|2021-05-26 12:18:30|18154.89|18034.89|18151.27|18031.27|18155.95|18035.95|18151.27|18031.27|10
1622031520000|2021-05-26 12:18:40|18152.29|18032.29|18148.63|18028.63|18152.29|18032.29|18147.49|18027.49|10
1622031530000|2021-05-26 12:18:50|18148.3|18028.3|18150.62|18030.62|18150.81|18030.81|18148.23|18028.23|10
1622031540000|2021-05-26 12:19:00|18150.93|18030.93|18150.91|18030.91|18151.61|18031.61|18146.59|18026.59|10
1622031550000|2021-05-26 12:19:10|18149.74|18029.74|18155.38|18035.38|18155.38|18035.38|18149.74|18029.74|10
1622031560000|2021-05-26 12:19:20|18156.17|18036.17|18163.49|18043.49|18163.55|18043.55|18156.17|18036.17|10
1622031570000|2021-05-26 12:19:30|18163.44|18043.44|18164.09|18044.09|18165.98|18045.98|18163.44|18043.44|10
1622031580000|2021-05-26 12:19:40|18163.62|18043.62|18158.82|18038.82|18164.45|18044.45|18158.82|18038.82|10
1622031590000|2021-05-26 12:19:50|18157.37|18037.37|18165.21|18045.21|18165.21|18045.21|18157.37|18037.37|10
1622031600000|2021-05-26 12:20:00|18166.72|18046.72|18172.72|18052.72|18172.72|18052.72|18166.72|18046.72|10
1622031610000|2021-05-26 12:20:10|18173.8|18053.8|18174.97|18054.97|18175.28|18055.28|18173.8|18053.8|9
1622031620000|2021-05-26 12:20:20|18175.6|18055.6|18178.35|18058.35|18178.35|18058.35|18173.19|18053.19|10
1622031630000|2021-05-26 12:20:30|18180.58|18060.58|18182|18062|18183.28|18063.28|18180.29|18060.29|10
1622031640000|2021-05-26 12:20:40|18181.75|18061.75|18181.67|18061.67|18182.81|18062.81|18181.14|18061.14|10
1622031650000|2021-05-26 12:20:50|18182.28|18062.28|18181.75|18061.75|18182.52|18062.52|18177.27|18057.27|10
1622031660000|2021-05-26 12:21:00|18181.26|18061.26|18175.46|18055.46|18181.58|18061.58|18175.46|18055.46|10
1622031670000|2021-05-26 12:21:10|18175.49|18055.49|18168.62|18048.62|18175.49|18055.49|18168.62|18048.62|10
1622031680000|2021-05-26 12:21:20|18168.21|18048.21|18167.36|18047.36|18168.21|18048.21|18166.91|18046.91|10
1622031690000|2021-05-26 12:21:30|18164.22|18044.22|18164.39|18044.39|18164.7|18044.7|18163.61|18043.61|10
1622031700000|2021-05-26 12:21:40|18163.93|18043.93|18162.98|18042.98|18165.56|18045.56|18162.98|18042.98|9
1622031710000|2021-05-26 12:21:50|18163.24|18043.24|18162.62|18042.62|18163.69|18043.69|18161.96|18041.96|10
1622031720000|2021-05-26 12:22:00|18162.82|18042.82|18159.96|18039.96|18163.75|18043.75|18159.96|18039.96|10
1622031730000|2021-05-26 12:22:10|18159.52|18039.52|18159.17|18039.17|18159.52|18039.52|18156.35|18036.35|10
1622031740000|2021-05-26 12:22:20|18163.22|18043.22|18165.14|18045.14|18165.14|18045.14|18162.61|18042.61|10
1622031750000|2021-05-26 12:22:30|18164.87|18044.87|18168.88|18048.88|18168.88|18048.88|18164.87|18044.87|10
1622031760000|2021-05-26 12:22:40|18170.49|18050.49|18177.34|18057.34|18177.34|18057.34|18170.29|18050.29|10
1622031770000|2021-05-26 12:22:50|18178.75|18058.75|18175.95|18055.95|18178.75|18058.75|18175.79|18055.79|10
1622031780000|2021-05-26 12:23:00|18176.48|18056.48|18191.63|18071.63|18191.63|18071.63|18175.94|18055.94|10
1622031790000|2021-05-26 12:23:10|18192.83|18072.83|18210.78|18090.78|18210.78|18090.78|18192.83|18072.83|10
1622031800000|2021-05-26 12:23:20|18211.48|18091.48|18225.7|18105.7|18226.52|18106.52|18211.48|18091.48|10
1622031810000|2021-05-26 12:23:30|18229.67|18109.67|18229.95|18109.95|18232.16|18112.16|18229.38|18109.38|10
1622031820000|2021-05-26 12:23:40|18228.58|18108.58|18228.55|18108.55|18229.62|18109.62|18227.98|18107.98|10
1622031830000|2021-05-26 12:23:50|18227.78|18107.78|18231.68|18111.68|18234.7|18114.7|18227.78|18107.78|9
1622031840000|2021-05-26 12:24:00|18231.6|18111.6|18223.34|18103.34|18231.6|18111.6|18223.34|18103.34|10
1622031850000|2021-05-26 12:24:10|18223.18|18103.18|18227.17|18107.17|18227.17|18107.17|18220.41|18100.41|10
1622031860000|2021-05-26 12:24:20|18228.4|18108.4|18228.81|18108.81|18230.89|18110.89|18228.4|18108.4|10
1622031870000|2021-05-26 12:24:30|18229.08|18109.08|18232.45|18112.45|18232.86|18112.86|18228.98|18108.98|10
1622031880000|2021-05-26 12:24:40|18233.59|18113.59|18239.98|18119.98|18239.98|18119.98|18233.59|18113.59|10
1622031890000|2021-05-26 12:24:50|18240.26|18120.26|18243.32|18123.32|18243.34|18123.34|18240.16|18120.16|10
1622031900000|2021-05-26 12:25:00|18243.03|18123.03|18239.4|18119.4|18243.81|18123.81|18239.4|18119.4|9
1622031910000|2021-05-26 12:25:10|18239.6|18119.6|18229.57|18109.57|18240.17|18120.17|18229.57|18109.57|10
1622031920000|2021-05-26 12:25:20|18228.73|18108.73|18223.34|18103.34|18228.73|18108.73|18222.89|18102.89|10
1622031930000|2021-05-26 12:25:30|18223.27|18103.27|18220.3|18100.3|18223.61|18103.61|18219.68|18099.68|10
1622031940000|2021-05-26 12:25:40|18220.44|18100.44|18221.79|18101.79|18222.45|18102.45|18220.41|18100.41|10
1622031950000|2021-05-26 12:25:50|18223.08|18103.08|18217.66|18097.66|18223.62|18103.62|18217.66|18097.66|10
1622031960000|2021-05-26 12:26:00|18217.17|18097.17|18214.66|18094.66|18217.45|18097.45|18214.66|18094.66|10
1622031970000|2021-05-26 12:26:10|18214.65|18094.65|18210.27|18090.27|18214.65|18094.65|18209|18089|10
1622031980000|2021-05-26 12:26:20|18209.85|18089.85|18213.07|18093.07|18213.44|18093.44|18209.85|18089.85|10
1622031990000|2021-05-26 12:26:30|18213.38|18093.38|18213.47|18093.47|18213.97|18093.97|18212.67|18092.67|10
1622032000000|2021-05-26 12:26:40|18213.4|18093.4|18208.25|18088.25|18213.4|18093.4|18207.58|18087.58|10
1622032010000|2021-05-26 12:26:50|18209.07|18089.07|18209.83|18089.83|18210.25|18090.25|18209.07|18089.07|10
1622032020000|2021-05-26 12:27:00|18209.43|18089.43|18206.5|18086.5|18209.43|18089.43|18206.5|18086.5|10
1622032030000|2021-05-26 12:27:10|18204.26|18084.26|18201.81|18081.81|18204.26|18084.26|18201.13|18081.13|9
1622032040000|2021-05-26 12:27:20|18201.74|18081.74|18202.33|18082.33|18202.33|18082.33|18200.03|18080.03|10
1622032050000|2021-05-26 12:27:30|18203.22|18083.22|18208.6|18088.6|18208.6|18088.6|18201.5|18081.5|10
1622032060000|2021-05-26 12:27:40|18209.67|18089.67|18212.08|18092.08|18212.2|18092.2|18209.67|18089.67|10
1622032070000|2021-05-26 12:27:50|18212.18|18092.18|18211.11|18091.11|18212.44|18092.44|18211.11|18091.11|10
1622032080000|2021-05-26 12:28:00|18211.33|18091.33|18210.62|18090.62|18211.47|18091.47|18209.42|18089.42|10
1622032090000|2021-05-26 12:28:10|18211.06|18091.06|18209.26|18089.26|18211.06|18091.06|18208.69|18088.69|10
1622032100000|2021-05-26 12:28:20|18208.42|18088.42|18207.52|18087.52|18209.03|18089.03|18207.52|18087.52|10
1622032110000|2021-05-26 12:28:30|18207.7|18087.7|18215.23|18095.23|18215.23|18095.23|18202.15|18082.15|10
1622032120000|2021-05-26 12:28:40|18203.86|18083.86|18194.22|18074.22|18203.86|18083.86|18193.23|18073.23|10
1622032130000|2021-05-26 12:28:50|18194.25|18074.25|18198.63|18078.63|18198.63|18078.63|18194.25|18074.25|10
1622032140000|2021-05-26 12:29:00|18198.37|18078.37|18196.6|18076.6|18198.92|18078.92|18195.73|18075.73|10
1622032150000|2021-05-26 12:29:10|18196.8|18076.8|18198.16|18078.16|18198.79|18078.79|18196.51|18076.51|10
1622032160000|2021-05-26 12:29:20|18199.23|18079.23|18201.67|18081.67|18201.67|18081.67|18199.2|18079.2|10
1622032170000|2021-05-26 12:29:30|18201.14|18081.14|18202.41|18082.41|18202.41|18082.41|18201.14|18081.14|10
1622032180000|2021-05-26 12:29:40|18203.25|18083.25|18203.22|18083.22|18203.98|18083.98|18201.74|18081.74|10
1622032190000|2021-05-26 12:29:50|18202.44|18082.44|18199.67|18079.67|18202.44|18082.44|18199.67|18079.67|10
1622032200000|2021-05-26 12:30:00|18199.42|18079.42|18203.33|18083.33|18203.33|18083.33|18199.35|18079.35|10
1622032210000|2021-05-26 12:30:10|18203.48|18083.48|18201.07|18081.07|18204.81|18084.81|18200.95|18080.95|10
1622032220000|2021-05-26 12:30:20|18201.41|18081.41|18198.37|18078.37|18201.41|18081.41|18198.14|18078.14|10
1622032230000|2021-05-26 12:30:30|18198.13|18078.13|18195.41|18075.41|18198.22|18078.22|18195.41|18075.41|10
1622032240000|2021-05-26 12:30:40|18194.92|18074.92|18192.53|18072.53|18194.92|18074.92|18192.34|18072.34|10
1622032250000|2021-05-26 12:30:50|18191.75|18071.75|18181.77|18061.77|18191.75|18071.75|18181.77|18061.77|10
1622032260000|2021-05-26 12:31:00|18180.88|18060.88|18172.87|18052.87|18180.88|18060.88|18172.87|18052.87|10
1622032270000|2021-05-26 12:31:10|18171.53|18051.53|18170.22|18050.22|18171.53|18051.53|18170.21|18050.21|10
1622032280000|2021-05-26 12:31:20|18171.03|18051.03|18174.12|18054.12|18174.28|18054.28|18170.55|18050.55|10
1622032290000|2021-05-26 12:31:30|18174.79|18054.79|18181.96|18061.96|18181.96|18061.96|18174.79|18054.79|10
1622032300000|2021-05-26 12:31:40|18184.17|18064.17|18179.9|18059.9|18185.16|18065.16|18179.9|18059.9|10
1622032310000|2021-05-26 12:31:50|18178.48|18058.48|18179.27|18059.27|18179.65|18059.65|18178.48|18058.48|10
1622032320000|2021-05-26 12:32:00|18178.16|18058.16|18176.63|18056.63|18178.33|18058.33|18176.5|18056.5|10
1622032330000|2021-05-26 12:32:10|18176.3|18056.3|18174.3|18054.3|18176.71|18056.71|18173.96|18053.96|10
1622032340000|2021-05-26 12:32:20|18174.01|18054.01|18172.16|18052.16|18174.01|18054.01|18172.16|18052.16|10
1622032350000|2021-05-26 12:32:30|18172.05|18052.05|18172.24|18052.24|18173.33|18053.33|18171.18|18051.18|10
1622032360000|2021-05-26 12:32:40|18172.62|18052.62|18169.48|18049.48|18172.62|18052.62|18169.48|18049.48|10
1622032370000|2021-05-26 12:32:50|18167.81|18047.81|18159.21|18039.21|18167.81|18047.81|18159.21|18039.21|10
1622032380000|2021-05-26 12:33:00|18159.2|18039.2|18147.54|18027.54|18159.2|18039.2|18147.54|18027.54|10
1622032390000|2021-05-26 12:33:10|18145.81|18025.81|18135.04|18015.04|18145.81|18025.81|18135.04|18015.04|10
1622032400000|2021-05-26 12:33:20|18135.3|18015.3|18136.84|18016.84|18137.88|18017.88|18135.3|18015.3|10
1622032410000|2021-05-26 12:33:30|18136.92|18016.92|18143.02|18023.02|18143.02|18023.02|18136.87|18016.87|10
1622032420000|2021-05-26 12:33:40|18143.43|18023.43|18144.02|18024.02|18144.73|18024.73|18143.25|18023.25|10
1622032430000|2021-05-26 12:33:50|18143.76|18023.76|18141.34|18021.34|18143.76|18023.76|18141.34|18021.34|10
1622032440000|2021-05-26 12:34:00|18140.67|18020.67|18136.69|18016.69|18141.64|18021.64|18136.69|18016.69|10
1622032450000|2021-05-26 12:34:10|18136.52|18016.52|18135.13|18015.13|18136.79|18016.79|18134.46|18014.46|10
1622032460000|2021-05-26 12:34:20|18134.66|18014.66|18130.72|18010.72|18135.1|18015.1|18129.99|18009.99|10
1622032470000|2021-05-26 12:34:30|18129.36|18009.36|18126.67|18006.67|18129.36|18009.36|18126.67|18006.67|10
1622032480000|2021-05-26 12:34:40|18126.18|18006.18|18124.03|18004.03|18126.18|18006.18|18123.85|18003.85|9
1622032490000|2021-05-26 12:34:50|18124.97|18004.97|18126.04|18006.04|18126.04|18006.04|18121.22|18001.22|8
1622032500000|2021-05-26 12:35:00|18126.41|18006.41|18125.67|18005.67|18128.6|18008.6|18125.67|18005.67|9
1622032510000|2021-05-26 12:35:10|18126.45|18006.45|18122.45|18002.45|18127.63|18007.63|18122.45|18002.45|10
1622032520000|2021-05-26 12:35:20|18122.16|18002.16|18118.68|17998.68|18122.16|18002.16|18118.68|17998.68|10
1622032530000|2021-05-26 12:35:30|18118.11|17998.11|18109.93|17989.93|18118.11|17998.11|18109.93|17989.93|10
1622032540000|2021-05-26 12:35:40|18107.78|17987.78|18084.56|17964.56|18107.78|17987.78|18084.56|17964.56|10
1622032550000|2021-05-26 12:35:50|18083.55|17963.55|18074.09|17954.09|18083.55|17963.55|18073.18|17953.18|10
1622032560000|2021-05-26 12:36:00|18069.94|17949.94|18065.01|17945.01|18069.94|17949.94|18065.01|17945.01|10
1622032570000|2021-05-26 12:36:10|18065.37|17945.37|18065.87|17945.87|18067.31|17947.31|18064.2|17944.2|10
1622032580000|2021-05-26 12:36:20|18066.25|17946.25|18062.92|17942.92|18067.26|17947.26|18062.78|17942.78|10
1622032590000|2021-05-26 12:36:30|18063.56|17943.56|18070.22|17950.22|18070.22|17950.22|18063.51|17943.51|10
1622032600000|2021-05-26 12:36:40|18069.82|17949.82|18070.09|17950.09|18072.33|17952.33|18069.82|17949.82|10
1622032610000|2021-05-26 12:36:50|18070.13|17950.13|18072.43|17952.43|18072.43|17952.43|18068.93|17948.93|10
1622032620000|2021-05-26 12:37:00|18071.85|17951.85|18078.59|17958.59|18078.59|17958.59|18071.38|17951.38|10
1622032630000|2021-05-26 12:37:10|18078.81|17958.81|18082.05|17962.05|18082.05|17962.05|18078.11|17958.11|9
1622032640000|2021-05-26 12:37:20|18085.18|17965.18|18094.67|17974.67|18096.51|17976.51|18085.18|17965.18|10
1622032650000|2021-05-26 12:37:30|18095.29|17975.29|18096.82|17976.82|18099.66|17979.66|18094.45|17974.45|10
1622032660000|2021-05-26 12:37:40|18096.75|17976.75|18093.73|17973.73|18096.75|17976.75|18093.73|17973.73|10
1622032670000|2021-05-26 12:37:50|18093.31|17973.31|18088.42|17968.42|18093.31|17973.31|18088.03|17968.03|10
1622032680000|2021-05-26 12:38:00|18089.91|17969.91|18088.41|17968.41|18090.17|17970.17|18088.41|17968.41|10
1622032690000|2021-05-26 12:38:10|18089.32|17969.32|18086.58|17966.58|18089.32|17969.32|18086.58|17966.58|10
1622032700000|2021-05-26 12:38:20|18090.58|17970.58|18084.16|17964.16|18090.58|17970.58|18083.07|17963.07|10
1622032710000|2021-05-26 12:38:30|18083.22|17963.22|18086.19|17966.19|18086.23|17966.23|18082.46|17962.46|10
1622032720000|2021-05-26 12:38:40|18085.99|17965.99|18086.98|17966.98|18087.55|17967.55|18085.15|17965.15|10
1622032730000|2021-05-26 12:38:50|18087.82|17967.82|18087.78|17967.78|18088.05|17968.05|18084.91|17964.91|10
1622032740000|2021-05-26 12:39:00|18087.52|17967.52|18091.32|17971.32|18091.37|17971.37|18087.52|17967.52|10
1622032750000|2021-05-26 12:39:10|18091.41|17971.41|18095.04|17975.04|18095.04|17975.04|18091.41|17971.41|10
1622032760000|2021-05-26 12:39:20|18094.6|17974.6|18095.39|17975.39|18095.49|17975.49|18094.53|17974.53|10
1622032770000|2021-05-26 12:39:30|18095.35|17975.35|18096.79|17976.79|18098.1|17978.1|18095.35|17975.35|10
1622032780000|2021-05-26 12:39:40|18096.07|17976.07|18095.66|17975.66|18096.47|17976.47|18095.51|17975.51|10
1622032790000|2021-05-26 12:39:50|18095.12|17975.12|18096.8|17976.8|18096.8|17976.8|18094.28|17974.28|10
1622032800000|2021-05-26 12:40:00|18098.35|17978.35|18106.28|17986.28|18106.28|17986.28|18098.35|17978.35|9
1622032810000|2021-05-26 12:40:10|18106.6|17986.6|18111.49|17991.49|18111.49|17991.49|18106.6|17986.6|10
1622032820000|2021-05-26 12:40:20|18113.22|17993.22|18121.41|18001.41|18121.71|18001.71|18113.22|17993.22|10
1622032830000|2021-05-26 12:40:30|18128.98|18008.98|18135.76|18015.76|18135.76|18015.76|18128.98|18008.98|10
1622032840000|2021-05-26 12:40:40|18136.87|18016.87|18139.73|18019.73|18140.78|18020.78|18136.54|18016.54|10
1622032850000|2021-05-26 12:40:50|18140.69|18020.69|18143.05|18023.05|18143.05|18023.05|18140.69|18020.69|10
1622032860000|2021-05-26 12:41:00|18143.18|18023.18|18142.36|18022.36|18143.18|18023.18|18139.85|18019.85|10
1622032870000|2021-05-26 12:41:10|18143.03|18023.03|18147.1|18027.1|18147.1|18027.1|18142.23|18022.23|10
1622032880000|2021-05-26 12:41:20|18149.47|18029.47|18154.44|18034.44|18156.03|18036.03|18149.02|18029.02|10
1622032890000|2021-05-26 12:41:30|18154.18|18034.18|18157.96|18037.96|18157.96|18037.96|18154.18|18034.18|10
1622032900000|2021-05-26 12:41:40|18157.33|18037.33|18164.81|18044.81|18164.81|18044.81|18157.33|18037.33|10
1622032910000|2021-05-26 12:41:50|18164.98|18044.98|18169.49|18049.49|18169.49|18049.49|18164.98|18044.98|10
1622032920000|2021-05-26 12:42:00|18170.83|18050.83|18172.34|18052.34|18175.8|18055.8|18170.83|18050.83|10
1622032930000|2021-05-26 12:42:10|18172.29|18052.29|18174.02|18054.02|18174.02|18054.02|18171.65|18051.65|10
1622032940000|2021-05-26 12:42:20|18174.68|18054.68|18180.22|18060.22|18180.22|18060.22|18174.68|18054.68|10
1622032950000|2021-05-26 12:42:30|18182.05|18062.05|18196.83|18076.83|18196.83|18076.83|18182.05|18062.05|10
1622032960000|2021-05-26 12:42:40|18198.13|18078.13|18207.89|18087.89|18207.89|18087.89|18198.13|18078.13|10
1622032970000|2021-05-26 12:42:50|18207.61|18087.61|18211.63|18091.63|18211.79|18091.79|18205.34|18085.34|10
1622032980000|2021-05-26 12:43:00|18211.76|18091.76|18203.22|18083.22|18212.99|18092.99|18203.22|18083.22|10
1622032990000|2021-05-26 12:43:10|18203.09|18083.09|18201.6|18081.6|18203.09|18083.09|18201.23|18081.23|10
1622033000000|2021-05-26 12:43:20|18200.23|18080.23|18199.16|18079.16|18202.02|18082.02|18199.07|18079.07|10
1622033010000|2021-05-26 12:43:30|18198.61|18078.61|18194.56|18074.56|18198.61|18078.61|18194.56|18074.56|10
1622033020000|2021-05-26 12:43:40|18194.09|18074.09|18190.54|18070.54|18194.11|18074.11|18190.54|18070.54|10
1622033030000|2021-05-26 12:43:50|18190.17|18070.17|18197.75|18077.75|18197.75|18077.75|18190.09|18070.09|10
1622033040000|2021-05-26 12:44:00|18198.57|18078.57|18202.7|18082.7|18202.7|18082.7|18198.14|18078.14|10
1622033050000|2021-05-26 12:44:10|18203.85|18083.85|18209.09|18089.09|18211.19|18091.19|18203.85|18083.85|10
1622033060000|2021-05-26 12:44:20|18209.12|18089.12|18210.75|18090.75|18210.75|18090.75|18208.54|18088.54|10
1622033070000|2021-05-26 12:44:30|18210.14|18090.14|18208.91|18088.91|18211.68|18091.68|18208.91|18088.91|10
1622033080000|2021-05-26 12:44:40|18209.26|18089.26|18209.5|18089.5|18209.58|18089.58|18207.76|18087.76|10
1622033090000|2021-05-26 12:44:50|18209.38|18089.38|18212.95|18092.95|18216.27|18096.27|18209.31|18089.31|10
1622033100000|2021-05-26 12:45:00|18212.26|18092.26|18207.56|18087.56|18212.26|18092.26|18207.56|18087.56|10
1622033110000|2021-05-26 12:45:10|18206.66|18086.66|18197.04|18077.04|18206.66|18086.66|18195.44|18075.44|10
1622033120000|2021-05-26 12:45:20|18196.67|18076.67|18188.53|18068.53|18196.67|18076.67|18188.53|18068.53|10
1622033130000|2021-05-26 12:45:30|18188.5|18068.5|18179.69|18059.69|18188.5|18068.5|18179.69|18059.69|10
1622033140000|2021-05-26 12:45:40|18179.01|18059.01|18177.12|18057.12|18179.81|18059.81|18176.46|18056.46|10
1622033150000|2021-05-26 12:45:50|18176.66|18056.66|18175.96|18055.96|18177.44|18057.44|18175.72|18055.72|10
1622033160000|2021-05-26 12:46:00|18175.74|18055.74|18168.63|18048.63|18175.74|18055.74|18168.57|18048.57|10
1622033170000|2021-05-26 12:46:10|18166.85|18046.85|18159.26|18039.26|18166.85|18046.85|18159.26|18039.26|10
1622033180000|2021-05-26 12:46:20|18159.76|18039.76|18155.63|18035.63|18159.76|18039.76|18154.43|18034.43|10
1622033190000|2021-05-26 12:46:30|18155.79|18035.79|18151.46|18031.46|18155.79|18035.79|18151.46|18031.46|10
1622033200000|2021-05-26 12:46:40|18152.19|18032.19|18149.86|18029.86|18152.19|18032.19|18148.44|18028.44|10
1622033210000|2021-05-26 12:46:50|18150.11|18030.11|18161.53|18041.53|18161.53|18041.53|18150.11|18030.11|10
1622033220000|2021-05-26 12:47:00|18163.04|18043.04|18166.39|18046.39|18166.39|18046.39|18161.52|18041.52|10
1622033230000|2021-05-26 12:47:10|18166.43|18046.43|18166.58|18046.58|18166.59|18046.59|18165.21|18045.21|10
1622033240000|2021-05-26 12:47:20|18167.1|18047.1|18174.31|18054.31|18174.31|18054.31|18167.1|18047.1|10
1622033250000|2021-05-26 12:47:30|18174.36|18054.36|18176.88|18056.88|18177.06|18057.06|18173.12|18053.12|10
1622033260000|2021-05-26 12:47:40|18178.03|18058.03|18178.57|18058.57|18178.57|18058.57|18176.17|18056.17|10
1622033270000|2021-05-26 12:47:50|18178.88|18058.88|18182.55|18062.55|18182.61|18062.61|18178.83|18058.83|10
1622033280000|2021-05-26 12:48:00|18182.8|18062.8|18183.97|18063.97|18183.97|18063.97|18181.64|18061.64|10
1622033290000|2021-05-26 12:48:10|18185.91|18065.91|18183.88|18063.88|18186.46|18066.46|18183.88|18063.88|10
1622033300000|2021-05-26 12:48:20|18183.39|18063.39|18183.45|18063.45|18184.26|18064.26|18182.9|18062.9|10
1622033310000|2021-05-26 12:48:30|18183.37|18063.37|18181.38|18061.38|18184.6|18064.6|18181.38|18061.38|10
1622033320000|2021-05-26 12:48:40|18180.53|18060.53|18176.12|18056.12|18180.53|18060.53|18175.84|18055.84|10
1622033330000|2021-05-26 12:48:50|18175.94|18055.94|18176.39|18056.39|18176.39|18056.39|18175.08|18055.08|10
1622033340000|2021-05-26 12:49:00|18176.94|18056.94|18174.61|18054.61|18177.87|18057.87|18174.61|18054.61|10
1622033350000|2021-05-26 12:49:10|18173.06|18053.06|18173.12|18053.12|18173.22|18053.22|18172.01|18052.01|10
1622033360000|2021-05-26 12:49:20|18173.99|18053.99|18174.22|18054.22|18175.69|18055.69|18173.34|18053.34|10
1622033370000|2021-05-26 12:49:30|18174.02|18054.02|18171.58|18051.58|18174.95|18054.95|18171.58|18051.58|10
1622033380000|2021-05-26 12:49:40|18171.37|18051.37|18171.19|18051.19|18172.33|18052.33|18171.07|18051.07|10
1622033390000|2021-05-26 12:49:50|18170.94|18050.94|18169.32|18049.32|18170.97|18050.97|18168.73|18048.73|10
1622033400000|2021-05-26 12:50:00|18168.73|18048.73|18171.71|18051.71|18171.71|18051.71|18167.75|18047.75|10
1622033410000|2021-05-26 12:50:10|18171.88|18051.88|18172.08|18052.08|18174.44|18054.44|18171.51|18051.51|10
1622033420000|2021-05-26 12:50:20|18170.92|18050.92|18170.65|18050.65|18172.02|18052.02|18170.19|18050.19|10
1622033430000|2021-05-26 12:50:30|18171.05|18051.05|18162.8|18042.8|18171.05|18051.05|18162.8|18042.8|10
1622033440000|2021-05-26 12:50:40|18161.95|18041.95|18147.02|18027.02|18161.95|18041.95|18147.02|18027.02|10
1622033450000|2021-05-26 12:50:50|18146.39|18026.39|18146.71|18026.71|18149.16|18029.16|18145.88|18025.88|9
1622033460000|2021-05-26 12:51:00|18146.74|18026.74|18148.37|18028.37|18148.37|18028.37|18146.1|18026.1|9
1622033470000|2021-05-26 12:51:10|18147.64|18027.64|18145.64|18025.64|18147.64|18027.64|18145.61|18025.61|10
1622033480000|2021-05-26 12:51:20|18145.9|18025.9|18139.21|18019.21|18145.9|18025.9|18139.21|18019.21|10
1622033490000|2021-05-26 12:51:30|18139.23|18019.23|18138.41|18018.41|18139.23|18019.23|18137.34|18017.34|10
1622033500000|2021-05-26 12:51:40|18141.82|18021.82|18138.58|18018.58|18141.84|18021.84|18138.58|18018.58|10
1622033510000|2021-05-26 12:51:50|18138.65|18018.65|18135.95|18015.95|18139.35|18019.35|18135.95|18015.95|10
1622033520000|2021-05-26 12:52:00|18135.24|18015.24|18130.75|18010.75|18135.43|18015.43|18130.75|18010.75|10
1622033530000|2021-05-26 12:52:10|18130.23|18010.23|18123.46|18003.46|18130.65|18010.65|18122.37|18002.37|10
1622033540000|2021-05-26 12:52:20|18123.51|18003.51|18119.25|17999.25|18123.51|18003.51|18119.18|17999.18|10
1622033550000|2021-05-26 12:52:30|18120.01|18000.01|18124.94|18004.94|18124.94|18004.94|18118.9|17998.9|10
1622033560000|2021-05-26 12:52:40|18126.15|18006.15|18122.61|18002.61|18126.9|18006.9|18122.46|18002.46|10
1622033570000|2021-05-26 12:52:50|18125.48|18005.48|18129.58|18009.58|18129.58|18009.58|18125.23|18005.23|10
1622033580000|2021-05-26 12:53:00|18130.05|18010.05|18128.79|18008.79|18130.45|18010.45|18128.56|18008.56|10
1622033590000|2021-05-26 12:53:10|18126.12|18006.12|18120.41|18000.41|18126.12|18006.12|18120.02|18000.02|10
1622033600000|2021-05-26 12:53:20|18119.96|17999.96|18123.23|18003.23|18123.23|18003.23|18119.66|17999.66|10
1622033610000|2021-05-26 12:53:30|18123.16|18003.16|18129.34|18009.34|18129.34|18009.34|18123.16|18003.16|10
1622033620000|2021-05-26 12:53:40|18127.1|18007.1|18132.84|18012.84|18132.84|18012.84|18126.38|18006.38|10
1622033630000|2021-05-26 12:53:50|18133.74|18013.74|18133.07|18013.07|18134.57|18014.57|18133.07|18013.07|10
1622033640000|2021-05-26 12:54:00|18132.21|18012.21|18126.7|18006.7|18132.21|18012.21|18126|18006|10
1622033650000|2021-05-26 12:54:10|18126.58|18006.58|18121.33|18001.33|18126.58|18006.58|18121.33|18001.33|9
1622033660000|2021-05-26 12:54:20|18121.17|18001.17|18121.37|18001.37|18122.25|18002.25|18121.17|18001.17|10
1622033670000|2021-05-26 12:54:30|18121.48|18001.48|18121.75|18001.75|18121.75|18001.75|18120.36|18000.36|10
1622033680000|2021-05-26 12:54:40|18121.66|18001.66|18118.34|17998.34|18121.66|18001.66|18117.9|17997.9|10
1622033690000|2021-05-26 12:54:50|18118.57|17998.57|18126.1|18006.1|18126.1|18006.1|18118.57|17998.57|10
1622033700000|2021-05-26 12:55:00|18126.8|18006.8|18130.91|18010.91|18131.99|18011.99|18126.8|18006.8|10
1622033710000|2021-05-26 12:55:10|18130.35|18010.35|18135.2|18015.2|18135.2|18015.2|18130.35|18010.35|10
1622033720000|2021-05-26 12:55:20|18136.23|18016.23|18143.81|18023.81|18143.81|18023.81|18135.9|18015.9|10
1622033730000|2021-05-26 12:55:30|18144.45|18024.45|18149.73|18029.73|18150.67|18030.67|18144.11|18024.11|10
1622033740000|2021-05-26 12:55:40|18151.35|18031.35|18153.59|18033.59|18154.15|18034.15|18150.3|18030.3|10
1622033750000|2021-05-26 12:55:50|18154.39|18034.39|18157.56|18037.56|18160.11|18040.11|18154.39|18034.39|10
1622033760000|2021-05-26 12:56:00|18157.02|18037.02|18157.86|18037.86|18157.99|18037.99|18156.28|18036.28|10
1622033770000|2021-05-26 12:56:10|18160.82|18040.82|18163.31|18043.31|18165.09|18045.09|18159.37|18039.37|9
1622033780000|2021-05-26 12:56:20|18162.88|18042.88|18163.5|18043.5|18164.07|18044.07|18161.12|18041.12|10
1622033790000|2021-05-26 12:56:30|18164.68|18044.68|18170.4|18050.4|18170.61|18050.61|18164.68|18044.68|10
1622033800000|2021-05-26 12:56:40|18169.66|18049.66|18164.91|18044.91|18169.66|18049.66|18164.91|18044.91|10
1622033810000|2021-05-26 12:56:50|18164.68|18044.68|18171.08|18051.08|18171.08|18051.08|18164.68|18044.68|10
1622033820000|2021-05-26 12:57:00|18172.23|18052.23|18173.2|18053.2|18174.71|18054.71|18171.46|18051.46|10
1622033830000|2021-05-26 12:57:10|18173.19|18053.19|18165.08|18045.08|18173.19|18053.19|18165.08|18045.08|10
1622033840000|2021-05-26 12:57:20|18165.09|18045.09|18159.57|18039.57|18165.09|18045.09|18159.57|18039.57|10
1622033850000|2021-05-26 12:57:30|18159.85|18039.85|18156.74|18036.74|18160.12|18040.12|18156.74|18036.74|10
1622033860000|2021-05-26 12:57:40|18155.96|18035.96|18159.43|18039.43|18159.53|18039.53|18155.96|18035.96|10
1622033870000|2021-05-26 12:57:50|18158.89|18038.89|18158.39|18038.39|18159.74|18039.74|18158.39|18038.39|10
1622033880000|2021-05-26 12:58:00|18157.94|18037.94|18155.36|18035.36|18159.38|18039.38|18155.27|18035.27|10
1622033890000|2021-05-26 12:58:10|18155.08|18035.08|18154.11|18034.11|18155.08|18035.08|18153.39|18033.39|10
1622033900000|2021-05-26 12:58:20|18154.86|18034.86|18156.42|18036.42|18157.48|18037.48|18154.86|18034.86|10
1622033910000|2021-05-26 12:58:30|18156.77|18036.77|18163.14|18043.14|18163.14|18043.14|18156.35|18036.35|10
1622033920000|2021-05-26 12:58:40|18165.42|18045.42|18167.68|18047.68|18167.96|18047.96|18164.29|18044.29|10
1622033930000|2021-05-26 12:58:50|18168.62|18048.62|18158.88|18038.88|18168.67|18048.67|18158.88|18038.88|10
1622033940000|2021-05-26 12:59:00|18159.05|18039.05|18159.3|18039.3|18159.97|18039.97|18158.76|18038.76|10
1622033950000|2021-05-26 12:59:10|18160.78|18040.78|18165.73|18045.73|18165.78|18045.78|18160.77|18040.77|10
1622033960000|2021-05-26 12:59:20|18165.97|18045.97|18165.8|18045.8|18166.26|18046.26|18165.74|18045.74|10
1622033970000|2021-05-26 12:59:30|18165.63|18045.63|18164.08|18044.08|18165.74|18045.74|18163.4|18043.4|10
1622033980000|2021-05-26 12:59:40|18163.96|18043.96|18162.02|18042.02|18163.96|18043.96|18162.02|18042.02|10
1622033990000|2021-05-26 12:59:50|18162.72|18042.72|18165.43|18045.43|18165.59|18045.59|18162.72|18042.72|10
1622034000000|2021-05-26 13:00:00|18165.78|18045.78|18162.62|18042.62|18166.07|18046.07|18162.62|18042.62|10
1622034010000|2021-05-26 13:00:10|18163.11|18043.11|18156.26|18036.26|18163.11|18043.11|18156.26|18036.26|10
1622034020000|2021-05-26 13:00:20|18156.15|18036.15|18150.45|18030.45|18156.86|18036.86|18150.45|18030.45|10
1622034030000|2021-05-26 13:00:30|18149.8|18029.8|18140.5|18020.5|18149.8|18029.8|18140.32|18020.32|10
1622034040000|2021-05-26 13:00:40|18142.89|18022.89|18141.01|18021.01|18143.72|18023.72|18141.01|18021.01|10
1622034050000|2021-05-26 13:00:50|18140.79|18020.79|18130.03|18010.03|18140.79|18020.79|18130.03|18010.03|10
1622034060000|2021-05-26 13:01:00|18130.14|18010.14|18118.88|17998.88|18130.14|18010.14|18118.88|17998.88|10
1622034070000|2021-05-26 13:01:10|18118.64|17998.64|18101.08|17981.08|18118.64|17998.64|18101.08|17981.08|9
1622034080000|2021-05-26 13:01:20|18099.08|17979.08|18085.15|17965.15|18099.08|17979.08|18085.15|17965.15|10
1622034090000|2021-05-26 13:01:30|18083.45|17963.45|18077.14|17957.14|18083.45|17963.45|18077.14|17957.14|10
1622034100000|2021-05-26 13:01:40|18075.94|17955.94|18069.97|17949.97|18075.94|17955.94|18069.97|17949.97|10
1622034110000|2021-05-26 13:01:50|18069.78|17949.78|18060.7|17940.7|18069.78|17949.78|18060.45|17940.45|10
1622034120000|2021-05-26 13:02:00|18060.26|17940.26|18054.98|17934.98|18060.26|17940.26|18054.79|17934.79|10
1622034130000|2021-05-26 13:02:10|18054.6|17934.6|18046.35|17926.35|18054.6|17934.6|18046.2|17926.2|10
1622034140000|2021-05-26 13:02:20|18047.16|17927.16|18039.55|17919.55|18047.16|17927.16|18039.55|17919.55|10
1622034150000|2021-05-26 13:02:30|18039.83|17919.83|18024.27|17904.27|18039.83|17919.83|18024.27|17904.27|10
1622034160000|2021-05-26 13:02:40|18017.82|17897.82|17994.63|17874.63|18017.82|17897.82|17994.63|17874.63|10
1622034170000|2021-05-26 13:02:50|17993.99|17873.99|18007.97|17887.97|18007.97|17887.97|17993.99|17873.99|10
1622034180000|2021-05-26 13:03:00|18008.28|17888.28|17999.35|17879.35|18008.28|17888.28|17999.35|17879.35|10
1622034190000|2021-05-26 13:03:10|17999.54|17879.54|17995.49|17875.49|17999.54|17879.54|17995.41|17875.41|10
1622034200000|2021-05-26 13:03:20|17993.18|17873.18|17974.94|17854.94|17993.18|17873.18|17974.94|17854.94|10
1622034210000|2021-05-26 13:03:30|17970.28|17850.28|17966.7|17846.7|17970.28|17850.28|17966.46|17846.46|10
1622034220000|2021-05-26 13:03:40|17966.36|17846.36|17958.69|17838.69|17967.38|17847.38|17958.69|17838.69|10
1622034230000|2021-05-26 13:03:50|17956.5|17836.5|17945.94|17825.94|17956.5|17836.5|17945.94|17825.94|10
1622034240000|2021-05-26 13:04:00|17945.21|17825.21|17941.33|17821.33|17945.21|17825.21|17938.28|17818.28|10
1622034250000|2021-05-26 13:04:10|17941.58|17821.58|17949.39|17829.39|17950.57|17830.57|17941.58|17821.58|10
1622034260000|2021-05-26 13:04:20|17946.99|17826.99|17937.19|17817.19|17946.99|17826.99|17937.19|17817.19|10
1622034270000|2021-05-26 13:04:30|17935.04|17815.04|17923.23|17803.23|17935.04|17815.04|17923.09|17803.09|10
1622034280000|2021-05-26 13:04:40|17919.62|17799.62|17912.95|17792.95|17919.62|17799.62|17912.95|17792.95|10
1622034290000|2021-05-26 13:04:50|17906.48|17786.48|17894.64|17774.64|17906.48|17786.48|17894.64|17774.64|10
1622034300000|2021-05-26 13:05:00|17895.02|17775.02|17904.18|17784.18|17904.18|17784.18|17895.02|17775.02|10
1622034310000|2021-05-26 13:05:10|17905.6|17785.6|17913.67|17793.67|17913.67|17793.67|17905.6|17785.6|10
1622034320000|2021-05-26 13:05:20|17915.74|17795.74|17925.96|17805.96|17926.82|17806.82|17915.74|17795.74|10
1622034330000|2021-05-26 13:05:30|17921.83|17801.83|17912.17|17792.17|17921.83|17801.83|17911.16|17791.16|10
1622034340000|2021-05-26 13:05:40|17913.05|17793.05|17905.96|17785.96|17913.38|17793.38|17905.96|17785.96|10
1622034350000|2021-05-26 13:05:50|17900.73|17780.73|17877.98|17757.98|17900.73|17780.73|17876.11|17756.11|10
1622034360000|2021-05-26 13:06:00|17873.27|17753.27|17866.07|17746.07|17873.27|17753.27|17865.77|17745.77|10
1622034370000|2021-05-26 13:06:10|17863.82|17743.82|17854.63|17734.63|17863.82|17743.82|17854.63|17734.63|10
1622034380000|2021-05-26 13:06:20|17851.76|17731.76|17836.42|17716.42|17851.76|17731.76|17836.42|17716.42|10
1622034390000|2021-05-26 13:06:30|17838.41|17718.41|17841.34|17721.34|17841.81|17721.81|17835.87|17715.87|10
1622034400000|2021-05-26 13:06:40|17843.45|17723.45|17840.76|17720.76|17844.41|17724.41|17840|17720|10
1622034410000|2021-05-26 13:06:50|17840.82|17720.82|17855.96|17735.96|17855.96|17735.96|17840.82|17720.82|10
1622034420000|2021-05-26 13:07:00|17862.31|17742.31|17879.05|17759.05|17879.05|17759.05|17862.31|17742.31|10
1622034430000|2021-05-26 13:07:10|17877.74|17757.74|17868.46|17748.46|17878.24|17758.24|17868.44|17748.44|10
1622034440000|2021-05-26 13:07:20|17866.21|17746.21|17855.11|17735.11|17866.21|17746.21|17855.11|17735.11|10
1622034450000|2021-05-26 13:07:30|17853.79|17733.79|17852.3|17732.3|17853.79|17733.79|17849.36|17729.36|10
1622034460000|2021-05-26 13:07:40|17855.22|17735.22|17863|17743|17863|17743|17855.22|17735.22|10
1622034470000|2021-05-26 13:07:50|17863.03|17743.03|17866.09|17746.09|17866.09|17746.09|17863.03|17743.03|10
1622034480000|2021-05-26 13:08:00|17866.1|17746.1|17865.84|17745.84|17869.4|17749.4|17864.48|17744.48|10
1622034490000|2021-05-26 13:08:10|17862.7|17742.7|17844.06|17724.06|17862.7|17742.7|17844.06|17724.06|10
1622034500000|2021-05-26 13:08:20|17837.44|17717.44|17827.61|17707.61|17839.81|17719.81|17827.61|17707.61|10
1622034510000|2021-05-26 13:08:30|17823.61|17703.61|17822.64|17702.64|17824.71|17704.71|17822.28|17702.28|10
1622034520000|2021-05-26 13:08:40|17821.9|17701.9|17828.76|17708.76|17828.89|17708.89|17820.02|17700.02|10
1622034530000|2021-05-26 13:08:50|17827.06|17707.06|17834.97|17714.97|17836.72|17716.72|17827.06|17707.06|10
1622034540000|2021-05-26 13:09:00|17831.37|17711.37|17838.53|17718.53|17838.65|17718.65|17831.37|17711.37|10
1622034550000|2021-05-26 13:09:10|17838.04|17718.04|17837.88|17717.88|17840.77|17720.77|17836.69|17716.69|10
1622034560000|2021-05-26 13:09:20|17835.22|17715.22|17823.08|17703.08|17837.18|17717.18|17823.08|17703.08|10
1622034570000|2021-05-26 13:09:30|17823.94|17703.94|17816.57|17696.57|17823.94|17703.94|17815.12|17695.12|10
1622034580000|2021-05-26 13:09:40|17816.64|17696.64|17821.78|17701.78|17821.78|17701.78|17816.64|17696.64|10
1622034590000|2021-05-26 13:09:50|17823.34|17703.34|17822.21|17702.21|17824.2|17704.2|17822.21|17702.21|10
1622034600000|2021-05-26 13:10:00|17820.39|17700.39|17831.08|17711.08|17831.08|17711.08|17819.6|17699.6|10
1622034610000|2021-05-26 13:10:10|17836.52|17716.52|17844.57|17724.57|17844.57|17724.57|17836.52|17716.52|9
1622034620000|2021-05-26 13:10:20|17844.9|17724.9|17846.71|17726.71|17846.71|17726.71|17844.13|17724.13|10
1622034630000|2021-05-26 13:10:30|17844.86|17724.86|17839.93|17719.93|17846.82|17726.82|17839.93|17719.93|10
1622034640000|2021-05-26 13:10:40|17839.56|17719.56|17828.78|17708.78|17839.56|17719.56|17828.78|17708.78|10
1622034650000|2021-05-26 13:10:50|17829.09|17709.09|17823.49|17703.49|17830.21|17710.21|17823.49|17703.49|10
1622034660000|2021-05-26 13:11:00|17822.74|17702.74|17817.62|17697.62|17822.96|17702.96|17817.62|17697.62|10
1622034670000|2021-05-26 13:11:10|17815.78|17695.78|17809.79|17689.79|17815.78|17695.78|17809.39|17689.39|10
1622034680000|2021-05-26 13:11:20|17810.98|17690.98|17810.67|17690.67|17812.17|17692.17|17809.7|17689.7|10
1622034690000|2021-05-26 13:11:30|17810.55|17690.55|17812.06|17692.06|17812.06|17692.06|17809.75|17689.75|10
1622034700000|2021-05-26 13:11:40|17812.6|17692.6|17812.21|17692.21|17814.86|17694.86|17812.21|17692.21|10
1622034710000|2021-05-26 13:11:50|17812.22|17692.22|17801.51|17681.51|17812.22|17692.22|17801.51|17681.51|10
1622034720000|2021-05-26 13:12:00|17799.98|17679.98|17770.03|17650.03|17799.98|17679.98|17770.03|17650.03|10
1622034730000|2021-05-26 13:12:10|17767.81|17647.81|17719.22|17599.22|17767.81|17647.81|17719.22|17599.22|10
1622034740000|2021-05-26 13:12:20|17717.92|17597.92|17729.14|17609.14|17729.14|17609.14|17717.92|17597.92|10
1622034750000|2021-05-26 13:12:30|17734.51|17614.51|17753.21|17633.21|17753.52|17633.52|17734.51|17614.51|10
1622034760000|2021-05-26 13:12:40|17753.31|17633.31|17760.08|17640.08|17762.97|17642.97|17753.31|17633.31|10
1622034770000|2021-05-26 13:12:50|17759.13|17639.13|17756.05|17636.05|17760.43|17640.43|17755.5|17635.5|10
1622034780000|2021-05-26 13:13:00|17753.8|17633.8|17746.37|17626.37|17753.8|17633.8|17743.33|17623.33|10
1622034790000|2021-05-26 13:13:10|17748.34|17628.34|17747.87|17627.87|17749.84|17629.84|17746.84|17626.84|10
1622034800000|2021-05-26 13:13:20|17748.68|17628.68|17749.48|17629.48|17749.48|17629.48|17746.13|17626.13|10
1622034810000|2021-05-26 13:13:30|17749.73|17629.73|17760|17640|17760|17640|17749.39|17629.39|10
1622034820000|2021-05-26 13:13:40|17761.45|17641.45|17773.34|17653.34|17773.34|17653.34|17761.45|17641.45|10
1622034830000|2021-05-26 13:13:50|17773.31|17653.31|17774.58|17654.58|17776.3|17656.3|17772.8|17652.8|10
1622034840000|2021-05-26 13:14:00|17774.72|17654.72|17775.81|17655.81|17775.81|17655.81|17772.77|17652.77|10
1622034850000|2021-05-26 13:14:10|17777.07|17657.07|17773.96|17653.96|17779.49|17659.49|17773.96|17653.96|10
1622034860000|2021-05-26 13:14:20|17773.98|17653.98|17779.03|17659.03|17779.15|17659.15|17772.94|17652.94|10
1622034870000|2021-05-26 13:14:30|17778.9|17658.9|17784.67|17664.67|17784.67|17664.67|17778.53|17658.53|10
1622034880000|2021-05-26 13:14:40|17784.49|17664.49|17796.68|17676.68|17796.68|17676.68|17784.49|17664.49|10
1622034890000|2021-05-26 13:14:50|17797.79|17677.79|17797.11|17677.11|17797.79|17677.79|17795.82|17675.82|10
1622034900000|2021-05-26 13:15:00|17797.06|17677.06|17793.29|17673.29|17800.04|17680.04|17793.29|17673.29|10
1622034910000|2021-05-26 13:15:10|17790.98|17670.98|17786.99|17666.99|17790.98|17670.98|17786.99|17666.99|10
1622034920000|2021-05-26 13:15:20|17786.4|17666.4|17790.01|17670.01|17790.88|17670.88|17785.9|17665.9|10
1622034930000|2021-05-26 13:15:30|17789.79|17669.79|17793.67|17673.67|17793.67|17673.67|17789.79|17669.79|10
1622034940000|2021-05-26 13:15:40|17793.25|17673.25|17797.4|17677.4|17797.4|17677.4|17792.73|17672.73|10
1622034950000|2021-05-26 13:15:50|17798.05|17678.05|17804.36|17684.36|17804.88|17684.88|17796.9|17676.9|10
1622034960000|2021-05-26 13:16:00|17804.15|17684.15|17792.29|17672.29|17804.15|17684.15|17792.29|17672.29|10
1622034970000|2021-05-26 13:16:10|17787.31|17667.31|17746.3|17626.3|17787.31|17667.31|17746.3|17626.3|10
1622034980000|2021-05-26 13:16:20|17746.41|17626.41|17730.72|17610.72|17746.41|17626.41|17730.72|17610.72|10
1622034990000|2021-05-26 13:16:30|17725.02|17605.02|17721.33|17601.33|17725.02|17605.02|17720.09|17600.09|10
1622035000000|2021-05-26 13:16:40|17719.46|17599.46|17708.12|17588.12|17719.46|17599.46|17708.12|17588.12|10
1622035010000|2021-05-26 13:16:50|17706.48|17586.48|17705.62|17585.62|17710.72|17590.72|17705.62|17585.62|10
1622035020000|2021-05-26 13:17:00|17704.76|17584.76|17707.65|17587.65|17711.62|17591.62|17704.76|17584.76|10
1622035030000|2021-05-26 13:17:10|17711.91|17591.91|17716.08|17596.08|17716.08|17596.08|17711.74|17591.74|10
1622035040000|2021-05-26 13:17:20|17719.26|17599.26|17721.37|17601.37|17721.51|17601.51|17718.07|17598.07|10
1622035050000|2021-05-26 13:17:30|17722.37|17602.37|17715.44|17595.44|17724.21|17604.21|17715.44|17595.44|10
1622035060000|2021-05-26 13:17:40|17711.99|17591.99|17696.24|17576.24|17711.99|17591.99|17696.24|17576.24|10
1622035070000|2021-05-26 13:17:50|17693.65|17573.65|17693.46|17573.46|17695.26|17575.26|17693.29|17573.29|10
1622035080000|2021-05-26 13:18:00|17692.8|17572.8|17703.32|17583.32|17703.32|17583.32|17691.66|17571.66|10
1622035090000|2021-05-26 13:18:10|17705.67|17585.67|17707.99|17587.99|17709.1|17589.1|17705.67|17585.67|10
1622035100000|2021-05-26 13:18:20|17707.47|17587.47|17710.3|17590.3|17710.51|17590.51|17706.56|17586.56|10
1622035110000|2021-05-26 13:18:30|17710.34|17590.34|17714.26|17594.26|17716.76|17596.76|17710.34|17590.34|10
1622035120000|2021-05-26 13:18:40|17712.94|17592.94|17702.07|17582.07|17712.94|17592.94|17702.07|17582.07|10
1622035130000|2021-05-26 13:18:50|17700.13|17580.13|17669.55|17549.55|17700.13|17580.13|17669.55|17549.55|10
1622035140000|2021-05-26 13:19:00|17666.45|17546.45|17632.55|17512.55|17666.45|17546.45|17632.55|17512.55|10
1622035150000|2021-05-26 13:19:10|17629.54|17509.54|17621.69|17501.69|17642.41|17522.41|17621.45|17501.45|10
1622035160000|2021-05-26 13:19:20|17619.25|17499.25|17605.54|17485.54|17620.15|17500.15|17605.54|17485.54|10
1622035170000|2021-05-26 13:19:30|17603.21|17483.21|17606.51|17486.51|17607.62|17487.62|17603.21|17483.21|10
1622035180000|2021-05-26 13:19:40|17608.91|17488.91|17609.3|17489.3|17611.89|17491.89|17608.34|17488.34|10
1622035190000|2021-05-26 13:19:50|17608.89|17488.89|17603.4|17483.4|17609.01|17489.01|17603.4|17483.4|10
1622035200000|2021-05-26 13:20:00|17600.36|17480.36|17601.64|17481.64|17602.22|17482.22|17598.09|17478.09|10
1622035210000|2021-05-26 13:20:10|17599.68|17479.68|17596.22|17476.22|17601.21|17481.21|17595.43|17475.43|10
1622035220000|2021-05-26 13:20:20|17596.1|17476.1|17586.58|17466.58|17596.1|17476.1|17586.34|17466.34|10
1622035230000|2021-05-26 13:20:30|17585.73|17465.73|17561.42|17441.42|17585.73|17465.73|17561.42|17441.42|10
1622035240000|2021-05-26 13:20:40|17560.1|17440.1|17545.06|17425.06|17560.1|17440.1|17544.07|17424.07|10
1622035250000|2021-05-26 13:20:50|17536.17|17416.17|17503.49|17383.49|17536.17|17416.17|17503.49|17383.49|10
1622035260000|2021-05-26 13:21:00|17504.66|17384.66|17513.83|17393.83|17513.83|17393.83|17503.37|17383.37|10
1622035270000|2021-05-26 13:21:10|17512.5|17392.5|17503.42|17383.42|17512.5|17392.5|17502.71|17382.71|10
1622035280000|2021-05-26 13:21:20|17498.89|17378.89|17476.21|17356.21|17498.89|17378.89|17476.21|17356.21|10
1622035290000|2021-05-26 13:21:30|17478.61|17358.61|17480.19|17360.19|17480.19|17360.19|17473.67|17353.67|10
1622035300000|2021-05-26 13:21:40|17480.95|17360.95|17482.93|17362.93|17485.32|17365.32|17480.95|17360.95|10
1622035310000|2021-05-26 13:21:50|17487.82|17367.82|17495.56|17375.56|17495.58|17375.58|17487.82|17367.82|10
1622035320000|2021-05-26 13:22:00|17494.75|17374.75|17512.06|17392.06|17512.06|17392.06|17493.13|17373.13|10
1622035330000|2021-05-26 13:22:10|17513.36|17393.36|17513.33|17393.33|17517.51|17397.51|17512.9|17392.9|10
1622035340000|2021-05-26 13:22:20|17511.75|17391.75|17508.51|17388.51|17514.29|17394.29|17508.38|17388.38|10
1622035350000|2021-05-26 13:22:30|17506.66|17386.66|17507.23|17387.23|17507.5|17387.5|17503.2|17383.2|10
1622035360000|2021-05-26 13:22:40|17508.34|17388.34|17515.15|17395.15|17517.6|17397.6|17508.34|17388.34|10
1622035370000|2021-05-26 13:22:50|17515.34|17395.34|17514.99|17394.99|17516.57|17396.57|17512.78|17392.78|10
1622035380000|2021-05-26 13:23:00|17514.21|17394.21|17517.37|17397.37|17517.8|17397.8|17512.97|17392.97|10
1622035390000|2021-05-26 13:23:10|17516.39|17396.39|17513.73|17393.73|17518.36|17398.36|17513.73|17393.73|10
1622035400000|2021-05-26 13:23:20|17513.16|17393.16|17505.99|17385.99|17513.16|17393.16|17505.99|17385.99|10
1622035410000|2021-05-26 13:23:30|17504.45|17384.45|17496.49|17376.49|17504.45|17384.45|17496.49|17376.49|10
1622035420000|2021-05-26 13:23:40|17495.95|17375.95|17507.34|17387.34|17507.41|17387.41|17495.9|17375.9|10
1622035430000|2021-05-26 13:23:50|17508.6|17388.6|17534.9|17414.9|17534.9|17414.9|17508.6|17388.6|10
1622035440000|2021-05-26 13:24:00|17535.38|17415.38|17542.31|17422.31|17542.31|17422.31|17535.38|17415.38|10
1622035450000|2021-05-26 13:24:10|17542.22|17422.22|17567.15|17447.15|17567.15|17447.15|17542.22|17422.22|10
1622035460000|2021-05-26 13:24:20|17566.18|17446.18|17567.18|17447.18|17567.96|17447.96|17564.81|17444.81|10
1622035470000|2021-05-26 13:24:30|17568.01|17448.01|17569.12|17449.12|17570.54|17450.54|17567.36|17447.36|10
1622035480000|2021-05-26 13:24:40|17569.77|17449.77|17563.09|17443.09|17569.77|17449.77|17563.09|17443.09|10
1622035490000|2021-05-26 13:24:50|17563.13|17443.13|17569.68|17449.68|17570.08|17450.08|17563.13|17443.13|10
1622035500000|2021-05-26 13:25:00|17569.07|17449.07|17572.47|17452.47|17573.9|17453.9|17568.78|17448.78|10
1622035510000|2021-05-26 13:25:10|17572.69|17452.69|17566.79|17446.79|17575.05|17455.05|17566.25|17446.25|10
1622035520000|2021-05-26 13:25:20|17568.04|17448.04|17570.19|17450.19|17570.19|17450.19|17563.79|17443.79|10
1622035530000|2021-05-26 13:25:30|17571.14|17451.14|17578.17|17458.17|17578.17|17458.17|17571.14|17451.14|10
1622035540000|2021-05-26 13:25:40|17579.32|17459.32|17585.57|17465.57|17586.16|17466.16|17578.37|17458.37|9
1622035550000|2021-05-26 13:25:50|17585.91|17465.91|17585.76|17465.76|17587.92|17467.92|17584.75|17464.75|10
1622035560000|2021-05-26 13:26:00|17586.47|17466.47|17605|17485|17605|17485|17586.47|17466.47|10
1622035570000|2021-05-26 13:26:10|17605.18|17485.18|17612.06|17492.06|17612.06|17492.06|17604.74|17484.74|10
1622035580000|2021-05-26 13:26:20|17614.1|17494.1|17627.36|17507.36|17627.36|17507.36|17614.1|17494.1|10
1622035590000|2021-05-26 13:26:30|17627.81|17507.81|17621.58|17501.58|17630.97|17510.97|17621.58|17501.58|10
1622035600000|2021-05-26 13:26:40|17620.03|17500.03|17618.69|17498.69|17620.03|17500.03|17616.88|17496.88|10
1622035610000|2021-05-26 13:26:50|17620.03|17500.03|17629.14|17509.14|17629.47|17509.47|17620.03|17500.03|10
1622035620000|2021-05-26 13:27:00|17629.42|17509.42|17634.57|17514.57|17635.68|17515.68|17629.42|17509.42|10
1622035630000|2021-05-26 13:27:10|17633.17|17513.17|17634.46|17514.46|17636.85|17516.85|17633.17|17513.17|10
1622035640000|2021-05-26 13:27:20|17632.85|17512.85|17613.35|17493.35|17632.85|17512.85|17613.35|17493.35|10
1622035650000|2021-05-26 13:27:30|17610.58|17490.58|17609.3|17489.3|17611.3|17491.3|17609.15|17489.15|10
1622035660000|2021-05-26 13:27:40|17609.79|17489.79|17616.68|17496.68|17618.31|17498.31|17608.98|17488.98|10
1622035670000|2021-05-26 13:27:50|17615.63|17495.63|17620.49|17500.49|17620.49|17500.49|17614.08|17494.08|10
1622035680000|2021-05-26 13:28:00|17621.37|17501.37|17622.39|17502.39|17625.28|17505.28|17621.37|17501.37|10
1622035690000|2021-05-26 13:28:10|17622.75|17502.75|17617.53|17497.53|17622.75|17502.75|17617.53|17497.53|10
1622035700000|2021-05-26 13:28:20|17617.8|17497.8|17613.25|17493.25|17618.54|17498.54|17613.25|17493.25|10
1622035710000|2021-05-26 13:28:30|17613.12|17493.12|17603.69|17483.69|17613.12|17493.12|17603.69|17483.69|10
1622035720000|2021-05-26 13:28:40|17601.44|17481.44|17584.16|17464.16|17601.44|17481.44|17583.08|17463.08|10
1622035730000|2021-05-26 13:28:50|17583.96|17463.96|17578.09|17458.09|17583.96|17463.96|17577.06|17457.06|10
1622035740000|2021-05-26 13:29:00|17575.8|17455.8|17588.9|17468.9|17588.9|17468.9|17575.72|17455.72|10
1622035750000|2021-05-26 13:29:10|17588.09|17468.09|17596.14|17476.14|17596.14|17476.14|17587.39|17467.39|10
1622035760000|2021-05-26 13:29:20|17601.93|17481.93|17602.81|17482.81|17605.35|17485.35|17601.93|17481.93|10
1622035770000|2021-05-26 13:29:30|17603.43|17483.43|17603.54|17483.54|17605.17|17485.17|17603.34|17483.34|10
1622035780000|2021-05-26 13:29:40|17603.34|17483.34|17599.86|17479.86|17603.6|17483.6|17599.18|17479.18|10
1622035790000|2021-05-26 13:29:50|17598.58|17478.58|17592.94|17472.94|17598.61|17478.61|17592.94|17472.94|10
1622035800000|2021-05-26 13:30:00|17592.13|17472.13|17603.43|17483.43|17603.43|17483.43|17591.46|17471.46|10
1622035810000|2021-05-26 13:30:10|17603.59|17483.59|17616.3|17496.3|17616.3|17496.3|17603.59|17483.59|10
1622035820000|2021-05-26 13:30:20|17617.72|17497.72|17637.66|17517.66|17637.73|17517.73|17617.72|17497.72|10
1622035830000|2021-05-26 13:30:30|17638.73|17518.73|17659.11|17539.11|17659.11|17539.11|17638.73|17518.73|10
1622035840000|2021-05-26 13:30:40|17661.53|17541.53|17664.75|17544.75|17667.4|17547.4|17661.53|17541.53|10
1622035850000|2021-05-26 13:30:50|17666.91|17546.91|17664.68|17544.68|17666.91|17546.91|17664.68|17544.68|10
1622035860000|2021-05-26 13:31:00|17664.46|17544.46|17653.89|17533.89|17664.46|17544.46|17651.31|17531.31|10
1622035870000|2021-05-26 13:31:10|17653.43|17533.43|17658.61|17538.61|17658.61|17538.61|17653.43|17533.43|10
1622035880000|2021-05-26 13:31:20|17659.08|17539.08|17664.36|17544.36|17664.36|17544.36|17659.08|17539.08|10
1622035890000|2021-05-26 13:31:30|17665.04|17545.04|17671.82|17551.82|17672.83|17552.83|17665.04|17545.04|10
1622035900000|2021-05-26 13:31:40|17672.64|17552.64|17676.73|17556.73|17676.73|17556.73|17671.66|17551.66|10
1622035910000|2021-05-26 13:31:50|17676.79|17556.79|17676.08|17556.08|17678|17558|17674.61|17554.61|10
1622035920000|2021-05-26 13:32:00|17677.22|17557.22|17677.5|17557.5|17677.57|17557.57|17674.14|17554.14|10
1622035930000|2021-05-26 13:32:10|17675.84|17555.84|17682.28|17562.28|17682.28|17562.28|17675.84|17555.84|9
1622035940000|2021-05-26 13:32:20|17682.13|17562.13|17691.75|17571.75|17691.75|17571.75|17682.13|17562.13|10
1622035950000|2021-05-26 13:32:30|17693.66|17573.66|17700.41|17580.41|17700.41|17580.41|17693.66|17573.66|10
1622035960000|2021-05-26 13:32:40|17701.62|17581.62|17705.71|17585.71|17705.71|17585.71|17701.62|17581.62|10
1622035970000|2021-05-26 13:32:50|17705.68|17585.68|17707.18|17587.18|17707.36|17587.36|17705.68|17585.68|10
1622035980000|2021-05-26 13:33:00|17707.87|17587.87|17709.72|17589.72|17709.8|17589.8|17707.87|17587.87|10
1622035990000|2021-05-26 13:33:10|17710.48|17590.48|17708.94|17588.94|17711.88|17591.88|17708.82|17588.82|10
1622036000000|2021-05-26 13:33:20|17708.13|17588.13|17705.23|17585.23|17708.13|17588.13|17705.18|17585.18|10
1622036010000|2021-05-26 13:33:30|17704.37|17584.37|17701.48|17581.48|17704.37|17584.37|17699.82|17579.82|10
1622036020000|2021-05-26 13:33:40|17701.2|17581.2|17696.91|17576.91|17703.11|17583.11|17696.91|17576.91|10
1622036030000|2021-05-26 13:33:50|17697.64|17577.64|17693.01|17573.01|17697.64|17577.64|17692.71|17572.71|10
1622036040000|2021-05-26 13:34:00|17694.64|17574.64|17689.67|17569.67|17694.64|17574.64|17689.67|17569.67|10
1622036050000|2021-05-26 13:34:10|17689.81|17569.81|17690.02|17570.02|17690.03|17570.03|17687.77|17567.77|9
1622036060000|2021-05-26 13:34:20|17689.51|17569.51|17693.87|17573.87|17693.87|17573.87|17688.14|17568.14|10
1622036070000|2021-05-26 13:34:30|17693.41|17573.41|17701.66|17581.66|17701.66|17581.66|17693.41|17573.41|10
1622036080000|2021-05-26 13:34:40|17701.39|17581.39|17700.69|17580.69|17702.97|17582.97|17700.69|17580.69|10
1622036090000|2021-05-26 13:34:50|17700.76|17580.76|17704.49|17584.49|17704.49|17584.49|17700.76|17580.76|9
1622036100000|2021-05-26 13:35:00|17703.9|17583.9|17700.59|17580.59|17706.01|17586.01|17700.59|17580.59|10
1622036110000|2021-05-26 13:35:10|17697.94|17577.94|17683.78|17563.78|17697.94|17577.94|17683.78|17563.78|10
1622036120000|2021-05-26 13:35:20|17677.89|17557.89|17684.66|17564.66|17685.92|17565.92|17677.89|17557.89|10
1622036130000|2021-05-26 13:35:30|17684.87|17564.87|17687.8|17567.8|17688.19|17568.19|17684.41|17564.41|10
1622036140000|2021-05-26 13:35:40|17688.7|17568.7|17690.15|17570.15|17690.36|17570.36|17687.84|17567.84|10
1622036150000|2021-05-26 13:35:50|17692.95|17572.95|17697.03|17577.03|17698.65|17578.65|17692.95|17572.95|10
1622036160000|2021-05-26 13:36:00|17697.46|17577.46|17694.47|17574.47|17697.46|17577.46|17694.47|17574.47|10
1622036170000|2021-05-26 13:36:10|17693.39|17573.39|17698|17578|17698.26|17578.26|17693.39|17573.39|10
1622036180000|2021-05-26 13:36:20|17698.62|17578.62|17702.25|17582.25|17702.25|17582.25|17698.62|17578.62|10
1622036190000|2021-05-26 13:36:30|17701.25|17581.25|17696.5|17576.5|17701.25|17581.25|17696.5|17576.5|10
1622036200000|2021-05-26 13:36:40|17696.27|17576.27|17685.66|17565.66|17696.27|17576.27|17685.66|17565.66|10
1622036210000|2021-05-26 13:36:50|17685.71|17565.71|17673.84|17553.84|17685.71|17565.71|17673.84|17553.84|10
1622036220000|2021-05-26 13:37:00|17673.44|17553.44|17669.07|17549.07|17673.44|17553.44|17669.07|17549.07|10
1622036230000|2021-05-26 13:37:10|17663.53|17543.53|17647.45|17527.45|17663.53|17543.53|17647.45|17527.45|10
1622036240000|2021-05-26 13:37:20|17643.46|17523.46|17598.9|17478.9|17643.46|17523.46|17598.9|17478.9|10
1622036250000|2021-05-26 13:37:30|17597.54|17477.54|17575.47|17455.47|17597.54|17477.54|17575.47|17455.47|10
1622036260000|2021-05-26 13:37:40|17569.59|17449.59|17553.36|17433.36|17569.59|17449.59|17553.36|17433.36|10
1622036270000|2021-05-26 13:37:50|17553.64|17433.64|17551.04|17431.04|17553.64|17433.64|17549.62|17429.62|9
1622036280000|2021-05-26 13:38:00|17550.83|17430.83|17554.09|17434.09|17555.11|17435.11|17548.29|17428.29|10
1622036290000|2021-05-26 13:38:10|17553.33|17433.33|17543.13|17423.13|17553.33|17433.33|17543.13|17423.13|10
1622036300000|2021-05-26 13:38:20|17540.84|17420.84|17544.8|17424.8|17544.8|17424.8|17540.72|17420.72|10
1622036310000|2021-05-26 13:38:30|17543.25|17423.25|17521.58|17401.58|17543.25|17423.25|17521.58|17401.58|10
1622036320000|2021-05-26 13:38:40|17520.96|17400.96|17492.39|17372.39|17520.96|17400.96|17492.39|17372.39|10
1622036330000|2021-05-26 13:38:50|17492.27|17372.27|17487.67|17367.67|17492.27|17372.27|17485.72|17365.72|10
1622036340000|2021-05-26 13:39:00|17488.4|17368.4|17480.88|17360.88|17491.94|17371.94|17480.88|17360.88|10
1622036350000|2021-05-26 13:39:10|17478.43|17358.43|17477.39|17357.39|17478.43|17358.43|17472.74|17352.74|10
1622036360000|2021-05-26 13:39:20|17476.23|17356.23|17474.51|17354.51|17476.23|17356.23|17474.16|17354.16|10
1622036370000|2021-05-26 13:39:30|17474.73|17354.73|17465.29|17345.29|17474.73|17354.73|17465.29|17345.29|10
1622036380000|2021-05-26 13:39:40|17464.39|17344.39|17439.77|17319.77|17464.39|17344.39|17439.77|17319.77|10
1622036390000|2021-05-26 13:39:50|17436.62|17316.62|17403.33|17283.33|17436.62|17316.62|17403.33|17283.33|10
1622036400000|2021-05-26 13:40:00|17401.9|17281.9|17391.86|17271.86|17401.9|17281.9|17375.41|17255.41|10
1622036410000|2021-05-26 13:40:10|17399.49|17279.49|17409.03|17289.03|17410.93|17290.93|17399.49|17279.49|10
1622036420000|2021-05-26 13:40:20|17412.92|17292.92|17426.9|17306.9|17430.83|17310.83|17412.92|17292.92|10
1622036430000|2021-05-26 13:40:30|17426.94|17306.94|17427.44|17307.44|17427.64|17307.64|17424.51|17304.51|10
1622036440000|2021-05-26 13:40:40|17427.64|17307.64|17429.19|17309.19|17429.19|17309.19|17423.49|17303.49|10
1622036450000|2021-05-26 13:40:50|17428.49|17308.49|17433.55|17313.55|17433.55|17313.55|17427.75|17307.75|10
1622036460000|2021-05-26 13:41:00|17435.81|17315.81|17447.22|17327.22|17448.18|17328.18|17435.81|17315.81|10
1622036470000|2021-05-26 13:41:10|17449.07|17329.07|17464.19|17344.19|17464.38|17344.38|17449.07|17329.07|10
1622036480000|2021-05-26 13:41:20|17469.07|17349.07|17489.72|17369.72|17489.72|17369.72|17469.07|17349.07|10
1622036490000|2021-05-26 13:41:30|17490.82|17370.82|17509.2|17389.2|17509.2|17389.2|17490.82|17370.82|10
1622036500000|2021-05-26 13:41:40|17509.39|17389.39|17518.03|17398.03|17518.03|17398.03|17509.39|17389.39|10
1622036510000|2021-05-26 13:41:50|17517.34|17397.34|17515.49|17395.49|17518.46|17398.46|17515.49|17395.49|10
1622036520000|2021-05-26 13:42:00|17517.02|17397.02|17508.48|17388.48|17517.02|17397.02|17508.48|17388.48|10
1622036530000|2021-05-26 13:42:10|17507.03|17387.03|17477.99|17357.99|17507.03|17387.03|17477.99|17357.99|10
1622036540000|2021-05-26 13:42:20|17475.76|17355.76|17467.82|17347.82|17477.39|17357.39|17467.82|17347.82|10
1622036550000|2021-05-26 13:42:30|17469.08|17349.08|17471.71|17351.71|17472|17352|17469.08|17349.08|10
1622036560000|2021-05-26 13:42:40|17471.34|17351.34|17477.25|17357.25|17479.76|17359.76|17470.93|17350.93|10
1622036570000|2021-05-26 13:42:50|17475.36|17355.36|17480.24|17360.24|17480.83|17360.83|17475.36|17355.36|10
1622036580000|2021-05-26 13:43:00|17478.35|17358.35|17484.65|17364.65|17484.65|17364.65|17477.98|17357.98|10
1622036590000|2021-05-26 13:43:10|17485.73|17365.73|17496.72|17376.72|17496.98|17376.98|17485.73|17365.73|10
1622036600000|2021-05-26 13:43:20|17496.15|17376.15|17499.39|17379.39|17500.12|17380.12|17496.15|17376.15|10
1622036610000|2021-05-26 13:43:30|17499.86|17379.86|17500.56|17380.56|17500.56|17380.56|17496.6|17376.6|10
1622036620000|2021-05-26 13:43:40|17501.8|17381.8|17504.52|17384.52|17504.52|17384.52|17501.8|17381.8|10
1622036630000|2021-05-26 13:43:50|17505.17|17385.17|17506.97|17386.97|17507.36|17387.36|17505.02|17385.02|10
1622036640000|2021-05-26 13:44:00|17507.1|17387.1|17510.77|17390.77|17511.35|17391.35|17507.1|17387.1|10
1622036650000|2021-05-26 13:44:10|17511.96|17391.96|17521.12|17401.12|17521.12|17401.12|17511.48|17391.48|10
1622036660000|2021-05-26 13:44:20|17521.8|17401.8|17527.06|17407.06|17527.47|17407.47|17520.93|17400.93|10
1622036670000|2021-05-26 13:44:30|17526.61|17406.61|17528.5|17408.5|17528.5|17408.5|17526.38|17406.38|9
1622036680000|2021-05-26 13:44:40|17528.64|17408.64|17536.69|17416.69|17536.69|17416.69|17528.64|17408.64|10
1622036690000|2021-05-26 13:44:50|17538.58|17418.58|17552.63|17432.63|17552.63|17432.63|17538.58|17418.58|10
1622036700000|2021-05-26 13:45:00|17552.84|17432.84|17540.84|17420.84|17556.38|17436.38|17540.84|17420.84|10
1622036710000|2021-05-26 13:45:10|17540.3|17420.3|17534.86|17414.86|17540.3|17420.3|17532.55|17412.55|10
1622036720000|2021-05-26 13:45:20|17533.73|17413.73|17539.92|17419.92|17539.92|17419.92|17533.35|17413.35|10
1622036730000|2021-05-26 13:45:30|17540.4|17420.4|17541.59|17421.59|17542.54|17422.54|17540.4|17420.4|10
1622036740000|2021-05-26 13:45:40|17541.89|17421.89|17521.91|17401.91|17541.89|17421.89|17521.04|17401.04|10
1622036750000|2021-05-26 13:45:50|17521.41|17401.41|17509.68|17389.68|17521.82|17401.82|17509.68|17389.68|10
1622036760000|2021-05-26 13:46:00|17508.26|17388.26|17494.58|17374.58|17508.26|17388.26|17494.58|17374.58|10
1622036770000|2021-05-26 13:46:10|17492.56|17372.56|17486.07|17366.07|17492.56|17372.56|17484.8|17364.8|10
1622036780000|2021-05-26 13:46:20|17486.26|17366.26|17488.89|17368.89|17488.89|17368.89|17485.61|17365.61|10
1622036790000|2021-05-26 13:46:30|17488.66|17368.66|17501.67|17381.67|17501.67|17381.67|17488.66|17368.66|10
1622036800000|2021-05-26 13:46:40|17502.61|17382.61|17503.47|17383.47|17506.73|17386.73|17502.61|17382.61|10
1622036810000|2021-05-26 13:46:50|17501.83|17381.83|17500.99|17380.99|17502.27|17382.27|17500.19|17380.19|10
1622036820000|2021-05-26 13:47:00|17500.08|17380.08|17501.39|17381.39|17505.12|17385.12|17500.08|17380.08|10
1622036830000|2021-05-26 13:47:10|17501.47|17381.47|17507.77|17387.77|17507.77|17387.77|17501.47|17381.47|10
1622036840000|2021-05-26 13:47:20|17507.93|17387.93|17507.13|17387.13|17507.93|17387.93|17503.39|17383.39|10
1622036850000|2021-05-26 13:47:30|17505.76|17385.76|17512.95|17392.95|17512.95|17392.95|17505.76|17385.76|10
1622036860000|2021-05-26 13:47:40|17512.87|17392.87|17514.31|17394.31|17514.31|17394.31|17508.87|17388.87|10
1622036870000|2021-05-26 13:47:50|17507.88|17387.88|17474.56|17354.56|17507.88|17387.88|17474.56|17354.56|10
1622036880000|2021-05-26 13:48:00|17474.86|17354.86|17471.97|17351.97|17474.86|17354.86|17468.94|17348.94|10
1622036890000|2021-05-26 13:48:10|17474.61|17354.61|17469.22|17349.22|17475.14|17355.14|17469.22|17349.22|10
1622036900000|2021-05-26 13:48:20|17468.08|17348.08|17455.8|17335.8|17468.08|17348.08|17455.8|17335.8|10
1622036910000|2021-05-26 13:48:30|17455.6|17335.6|17429.28|17309.28|17455.61|17335.61|17429.28|17309.28|10
1622036920000|2021-05-26 13:48:40|17428.16|17308.16|17415.87|17295.87|17428.16|17308.16|17413.84|17293.84|10
1622036930000|2021-05-26 13:48:50|17418.37|17298.37|17423.89|17303.89|17423.89|17303.89|17418.37|17298.37|10
1622036940000|2021-05-26 13:49:00|17425.55|17305.55|17427.43|17307.43|17427.76|17307.76|17424.06|17304.06|10
1622036950000|2021-05-26 13:49:10|17427.45|17307.45|17424.76|17304.76|17427.45|17307.45|17424.76|17304.76|10
1622036960000|2021-05-26 13:49:20|17423.31|17303.31|17424.65|17304.65|17424.65|17304.65|17421.87|17301.87|10
1622036970000|2021-05-26 13:49:30|17428.61|17308.61|17451.02|17331.02|17451.02|17331.02|17428.37|17308.37|10
1622036980000|2021-05-26 13:49:40|17452.85|17332.85|17461.2|17341.2|17464.58|17344.58|17452.85|17332.85|10
1622036990000|2021-05-26 13:49:50|17460.86|17340.86|17463.3|17343.3|17466.47|17346.47|17460.86|17340.86|10
1622037000000|2021-05-26 13:50:00|17463.34|17343.34|17480.69|17360.69|17480.69|17360.69|17462.76|17342.76|10
1622037010000|2021-05-26 13:50:10|17483.5|17363.5|17493.42|17373.42|17493.66|17373.66|17483.5|17363.5|10
1622037020000|2021-05-26 13:50:20|17493.48|17373.48|17497.38|17377.38|17497.93|17377.93|17493.48|17373.48|10
1622037030000|2021-05-26 13:50:30|17496.76|17376.76|17502.62|17382.62|17502.62|17382.62|17496.41|17376.41|10
1622037040000|2021-05-26 13:50:40|17501.13|17381.13|17490.07|17370.07|17501.13|17381.13|17489.14|17369.14|10
1622037050000|2021-05-26 13:50:50|17488.69|17368.69|17476.55|17356.55|17494.76|17374.76|17476.55|17356.55|10
1622037060000|2021-05-26 13:51:00|17474.28|17354.28|17466.95|17346.95|17474.28|17354.28|17466.95|17346.95|10
1622037070000|2021-05-26 13:51:10|17469.25|17349.25|17465.12|17345.12|17471.37|17351.37|17465.12|17345.12|10
1622037080000|2021-05-26 13:51:20|17463.86|17343.86|17444.31|17324.31|17463.86|17343.86|17444.31|17324.31|10
1622037090000|2021-05-26 13:51:30|17444.4|17324.4|17427.8|17307.8|17444.79|17324.79|17427.8|17307.8|10
1622037100000|2021-05-26 13:51:40|17424.73|17304.73|17418.13|17298.13|17427.52|17307.52|17418.13|17298.13|10
1622037110000|2021-05-26 13:51:50|17414|17294|17407.33|17287.33|17414|17294|17407.22|17287.22|10
1622037120000|2021-05-26 13:52:00|17407.7|17287.7|17398.32|17278.32|17407.7|17287.7|17398.32|17278.32|10
1622037130000|2021-05-26 13:52:10|17395.53|17275.53|17396.81|17276.81|17397.98|17277.98|17395.3|17275.3|10
1622037140000|2021-05-26 13:52:20|17396.76|17276.76|17373.34|17253.34|17396.76|17276.76|17373.34|17253.34|10
1622037150000|2021-05-26 13:52:30|17371.75|17251.75|17376.78|17256.78|17378.22|17258.22|17370.8|17250.8|10
1622037160000|2021-05-26 13:52:40|17375.44|17255.44|17387.2|17267.2|17387.2|17267.2|17375.44|17255.44|10
1622037170000|2021-05-26 13:52:50|17390.45|17270.45|17392.73|17272.73|17394.27|17274.27|17390.45|17270.45|10
1622037180000|2021-05-26 13:53:00|17393|17273|17395.47|17275.47|17396.38|17276.38|17392.28|17272.28|10
1622037190000|2021-05-26 13:53:10|17397.86|17277.86|17404.3|17284.3|17404.42|17284.42|17397.86|17277.86|10
1622037200000|2021-05-26 13:53:20|17404.13|17284.13|17410.12|17290.12|17410.25|17290.25|17404.13|17284.13|10
1622037210000|2021-05-26 13:53:30|17415.78|17295.78|17419.19|17299.19|17419.35|17299.35|17415.78|17295.78|10
1622037220000|2021-05-26 13:53:40|17419.39|17299.39|17426.19|17306.19|17426.19|17306.19|17419.39|17299.39|10
1622037230000|2021-05-26 13:53:50|17427.75|17307.75|17420.49|17300.49|17427.75|17307.75|17420.49|17300.49|10
1622037240000|2021-05-26 13:54:00|17417.62|17297.62|17409.84|17289.84|17417.62|17297.62|17409.84|17289.84|10
1622037250000|2021-05-26 13:54:10|17408.58|17288.58|17412.93|17292.93|17412.93|17292.93|17408.22|17288.22|10
1622037260000|2021-05-26 13:54:20|17414.67|17294.67|17418.4|17298.4|17418.4|17298.4|17413.63|17293.63|10
1622037270000|2021-05-26 13:54:30|17417.21|17297.21|17418.95|17298.95|17419.35|17299.35|17416.29|17296.29|10
1622037280000|2021-05-26 13:54:40|17418.06|17298.06|17409.03|17289.03|17420.73|17300.73|17409.03|17289.03|10
1622037290000|2021-05-26 13:54:50|17408.68|17288.68|17392.51|17272.51|17409.65|17289.65|17392.51|17272.51|10
1622037300000|2021-05-26 13:55:00|17391.51|17271.51|17385.64|17265.64|17391.51|17271.51|17382.4|17262.4|10
1622037310000|2021-05-26 13:55:10|17387.37|17267.37|17388.37|17268.37|17390.5|17270.5|17386.99|17266.99|10
1622037320000|2021-05-26 13:55:20|17388.86|17268.86|17368.89|17248.89|17389.28|17269.28|17368.89|17248.89|10
1622037330000|2021-05-26 13:55:30|17366.1|17246.1|17306.59|17186.59|17366.1|17246.1|17306.59|17186.59|10
1622037340000|2021-05-26 13:55:40|17302.75|17182.75|17302.38|17182.38|17302.75|17182.75|17292.66|17172.66|10
1622037350000|2021-05-26 13:55:50|17302.95|17182.95|17308.19|17188.19|17308.19|17188.19|17302.58|17182.58|10
1622037360000|2021-05-26 13:56:00|17305.33|17185.33|17299.69|17179.69|17305.33|17185.33|17298.16|17178.16|10
1622037370000|2021-05-26 13:56:10|17299.98|17179.98|17269.02|17149.02|17299.98|17179.98|17269.02|17149.02|10
1622037380000|2021-05-26 13:56:20|17265.19|17145.19|17239.39|17119.39|17266.69|17146.69|17239.39|17119.39|10
1622037390000|2021-05-26 13:56:30|17237.97|17117.97|17204.45|17084.45|17237.97|17117.97|17204.45|17084.45|10
1622037400000|2021-05-26 13:56:40|17201.61|17081.61|17189.5|17069.5|17201.61|17081.61|17189.44|17069.44|10
1622037410000|2021-05-26 13:56:50|17195.4|17075.4|17222.19|17102.19|17222.19|17102.19|17195.4|17075.4|10
1622037420000|2021-05-26 13:57:00|17222.99|17102.99|17235.24|17115.24|17235.24|17115.24|17222.99|17102.99|10
1622037430000|2021-05-26 13:57:10|17236.87|17116.87|17241.34|17121.34|17241.75|17121.75|17234.27|17114.27|10
1622037440000|2021-05-26 13:57:20|17236.38|17116.38|17223.99|17103.99|17236.38|17116.38|17223.99|17103.99|10
1622037450000|2021-05-26 13:57:30|17222.9|17102.9|17214.59|17094.59|17222.9|17102.9|17210.21|17090.21|10
1622037460000|2021-05-26 13:57:40|17213.13|17093.13|17220.04|17100.04|17222.11|17102.11|17213.13|17093.13|10
1622037470000|2021-05-26 13:57:50|17219.95|17099.95|17228.94|17108.94|17228.94|17108.94|17217.59|17097.59|10
1622037480000|2021-05-26 13:58:00|17227.83|17107.83|17216.51|17096.51|17227.83|17107.83|17216.51|17096.51|10
1622037490000|2021-05-26 13:58:10|17218.41|17098.41|17227.97|17107.97|17227.97|17107.97|17217.32|17097.32|10
1622037500000|2021-05-26 13:58:20|17227.37|17107.37|17234.05|17114.05|17234.05|17114.05|17226.53|17106.53|10
1622037510000|2021-05-26 13:58:30|17235.17|17115.17|17242.95|17122.95|17242.95|17122.95|17234.18|17114.18|10
1622037520000|2021-05-26 13:58:40|17247.56|17127.56|17250.85|17130.85|17251.26|17131.26|17247.56|17127.56|10
1622037530000|2021-05-26 13:58:50|17250.27|17130.27|17258.96|17138.96|17258.96|17138.96|17250.27|17130.27|10
1622037540000|2021-05-26 13:59:00|17260.89|17140.89|17262.67|17142.67|17262.67|17142.67|17260.46|17140.46|10
1622037550000|2021-05-26 13:59:10|17264.62|17144.62|17268.68|17148.68|17270.09|17150.09|17264.62|17144.62|10
1622037560000|2021-05-26 13:59:20|17268.63|17148.63|17244.93|17124.93|17268.63|17148.63|17244.93|17124.93|10
1622037570000|2021-05-26 13:59:30|17247.05|17127.05|17228.33|17108.33|17247.05|17127.05|17228.33|17108.33|10
1622037580000|2021-05-26 13:59:40|17226.68|17106.68|17217.19|17097.19|17226.68|17106.68|17217.19|17097.19|10
1622037590000|2021-05-26 13:59:50|17216.45|17096.45|17215.52|17095.52|17216.45|17096.45|17212.99|17092.99|10
1622037600000|2021-05-26 14:00:00|17215.55|17095.55|17179.44|17059.44|17215.55|17095.55|17179.44|17059.44|10
1622037610000|2021-05-26 14:00:10|17176.52|17056.52|17170.97|17050.97|17177.2|17057.2|17158.01|17038.01|10
1622037620000|2021-05-26 14:00:20|17170.11|17050.11|17175.85|17055.85|17178.03|17058.03|17170.11|17050.11|10
1622037630000|2021-05-26 14:00:30|17173.99|17053.99|17169.17|17049.17|17174.17|17054.17|17169.17|17049.17|10
1622037640000|2021-05-26 14:00:40|17170.08|17050.08|17161.59|17041.59|17170.08|17050.08|17161.52|17041.52|10
1622037650000|2021-05-26 14:00:50|17163.15|17043.15|17164.01|17044.01|17165.92|17045.92|17162.65|17042.65|10
1622037660000|2021-05-26 14:01:00|17162.96|17042.96|17162.3|17042.3|17164.58|17044.58|17161.54|17041.54|10
1622037670000|2021-05-26 14:01:10|17162.68|17042.68|17185.61|17065.61|17185.61|17065.61|17162.68|17042.68|10
1622037680000|2021-05-26 14:01:20|17192.18|17072.18|17212.26|17092.26|17212.26|17092.26|17192.18|17072.18|10
1622037690000|2021-05-26 14:01:30|17216.14|17096.14|17251.93|17131.93|17251.93|17131.93|17216.14|17096.14|10
1622037700000|2021-05-26 14:01:40|17249.39|17129.39|17262.26|17142.26|17264.71|17144.71|17248.92|17128.92|10
1622037710000|2021-05-26 14:01:50|17262.57|17142.57|17270.15|17150.15|17271.09|17151.09|17262.57|17142.57|10
1622037720000|2021-05-26 14:02:00|17265.69|17145.69|17247.01|17127.01|17267.51|17147.51|17247.01|17127.01|10
1622037730000|2021-05-26 14:02:10|17246.25|17126.25|17252.83|17132.83|17256.4|17136.4|17246.25|17126.25|10
1622037740000|2021-05-26 14:02:20|17253.69|17133.69|17268.4|17148.4|17268.4|17148.4|17253.69|17133.69|10
1622037750000|2021-05-26 14:02:30|17271.9|17151.9|17294.34|17174.34|17294.34|17174.34|17271.9|17151.9|10
1622037760000|2021-05-26 14:02:40|17297.15|17177.15|17321.88|17201.88|17321.88|17201.88|17297.15|17177.15|10
1622037770000|2021-05-26 14:02:50|17324|17204|17337.98|17217.98|17337.98|17217.98|17324|17204|10
1622037780000|2021-05-26 14:03:00|17339.18|17219.18|17354.19|17234.19|17354.19|17234.19|17339.08|17219.08|10
1622037790000|2021-05-26 14:03:10|17358.44|17238.44|17375.81|17255.81|17375.81|17255.81|17358.44|17238.44|10
1622037800000|2021-05-26 14:03:20|17375.75|17255.75|17366.24|17246.24|17375.75|17255.75|17366.24|17246.24|10
1622037810000|2021-05-26 14:03:30|17360.2|17240.2|17330.86|17210.86|17360.2|17240.2|17330.86|17210.86|10
1622037820000|2021-05-26 14:03:40|17331.13|17211.13|17341.56|17221.56|17341.85|17221.85|17327.67|17207.67|10
1622037830000|2021-05-26 14:03:50|17340.5|17220.5|17347.1|17227.1|17348.28|17228.28|17340.5|17220.5|10
1622037840000|2021-05-26 14:04:00|17345.44|17225.44|17356.85|17236.85|17356.85|17236.85|17344.71|17224.71|10
1622037850000|2021-05-26 14:04:10|17357.54|17237.54|17366.01|17246.01|17366.01|17246.01|17357.54|17237.54|10
1622037860000|2021-05-26 14:04:20|17366.18|17246.18|17361.6|17241.6|17367.38|17247.38|17361.6|17241.6|10
1622037870000|2021-05-26 14:04:30|17360.44|17240.44|17351.46|17231.46|17360.44|17240.44|17346.01|17226.01|10
1622037880000|2021-05-26 14:04:40|17350.77|17230.77|17360.28|17240.28|17360.28|17240.28|17350.77|17230.77|10
1622037890000|2021-05-26 14:04:50|17361.6|17241.6|17368.98|17248.98|17376.05|17256.05|17361.6|17241.6|10
1622037900000|2021-05-26 14:05:00|17368.08|17248.08|17363.14|17243.14|17368.29|17248.29|17362.95|17242.95|10
1622037910000|2021-05-26 14:05:10|17363.82|17243.82|17369.15|17249.15|17369.15|17249.15|17362.42|17242.42|10
1622037920000|2021-05-26 14:05:20|17368.56|17248.56|17382.65|17262.65|17382.65|17262.65|17368.56|17248.56|10
1622037930000|2021-05-26 14:05:30|17384.75|17264.75|17378.91|17258.91|17390.5|17270.5|17378.78|17258.78|10
1622037940000|2021-05-26 14:05:40|17379.22|17259.22|17359.4|17239.4|17379.22|17259.22|17359.4|17239.4|10
1622037950000|2021-05-26 14:05:50|17356.93|17236.93|17336.23|17216.23|17356.93|17236.93|17336.23|17216.23|10
1622037960000|2021-05-26 14:06:00|17337.1|17217.1|17326.89|17206.89|17337.1|17217.1|17326.67|17206.67|10
1622037970000|2021-05-26 14:06:10|17323.07|17203.07|17313.81|17193.81|17323.07|17203.07|17313.81|17193.81|10
1622037980000|2021-05-26 14:06:20|17311.17|17191.17|17283.69|17163.69|17311.17|17191.17|17283.69|17163.69|10
1622037990000|2021-05-26 14:06:30|17280.13|17160.13|17281.1|17161.1|17281.84|17161.84|17278.2|17158.2|10
1622038000000|2021-05-26 14:06:40|17280.75|17160.75|17272.38|17152.38|17280.75|17160.75|17272.38|17152.38|9
1622038010000|2021-05-26 14:06:50|17272.13|17152.13|17272.33|17152.33|17273.15|17153.15|17271.54|17151.54|10
1622038020000|2021-05-26 14:07:00|17271.38|17151.38|17269.81|17149.81|17271.38|17151.38|17265.92|17145.92|10
1622038030000|2021-05-26 14:07:10|17271.88|17151.88|17307.25|17187.25|17307.25|17187.25|17271.88|17151.88|10
1622038040000|2021-05-26 14:07:20|17307.9|17187.9|17301.13|17181.13|17308.21|17188.21|17299.8|17179.8|10
1622038050000|2021-05-26 14:07:30|17299.82|17179.82|17300.73|17180.73|17301.1|17181.1|17296.29|17176.29|10
1622038060000|2021-05-26 14:07:40|17300.77|17180.77|17305.66|17185.66|17305.82|17185.82|17300.77|17180.77|10
1622038070000|2021-05-26 14:07:50|17307.65|17187.65|17318.39|17198.39|17318.39|17198.39|17307.65|17187.65|10
1622038080000|2021-05-26 14:08:00|17319.21|17199.21|17345.34|17225.34|17345.34|17225.34|17319.21|17199.21|10
1622038090000|2021-05-26 14:08:10|17353.74|17233.74|17370.62|17250.62|17370.62|17250.62|17353.74|17233.74|10
1622038100000|2021-05-26 14:08:20|17369.43|17249.43|17360.51|17240.51|17371.37|17251.37|17360.51|17240.51|10
1622038110000|2021-05-26 14:08:30|17358.89|17238.89|17360.12|17240.12|17360.68|17240.68|17357.41|17237.41|10
1622038120000|2021-05-26 14:08:40|17360.52|17240.52|17375.52|17255.52|17375.52|17255.52|17360.52|17240.52|10
1622038130000|2021-05-26 14:08:50|17376.54|17256.54|17377.89|17257.89|17377.89|17257.89|17374.19|17254.19|10
1622038140000|2021-05-26 14:09:00|17379.97|17259.97|17396.17|17276.17|17396.17|17276.17|17379.97|17259.97|10
1622038150000|2021-05-26 14:09:10|17396.81|17276.81|17408.25|17288.25|17408.25|17288.25|17396.81|17276.81|10
1622038160000|2021-05-26 14:09:20|17409.67|17289.67|17423.25|17303.25|17423.25|17303.25|17409.67|17289.67|10
1622038170000|2021-05-26 14:09:30|17425.69|17305.69|17444.89|17324.89|17444.89|17324.89|17425.69|17305.69|10
1622038180000|2021-05-26 14:09:40|17447.03|17327.03|17454.06|17334.06|17457|17337|17446.77|17326.77|10
1622038190000|2021-05-26 14:09:50|17455.11|17335.11|17453.38|17333.38|17458.51|17338.51|17453.38|17333.38|10
1622038200000|2021-05-26 14:10:00|17452.05|17332.05|17434.21|17314.21|17452.05|17332.05|17434.1|17314.1|10
1622038210000|2021-05-26 14:10:10|17432.24|17312.24|17427.21|17307.21|17432.24|17312.24|17424.21|17304.21|10
1622038220000|2021-05-26 14:10:20|17425.9|17305.9|17427.86|17307.86|17427.86|17307.86|17424.49|17304.49|10
1622038230000|2021-05-26 14:10:30|17428.78|17308.78|17435.67|17315.67|17435.67|17315.67|17427.06|17307.06|10
1622038240000|2021-05-26 14:10:40|17439.56|17319.56|17454.68|17334.68|17454.68|17334.68|17439.22|17319.22|10
1622038250000|2021-05-26 14:10:50|17456.07|17336.07|17456.83|17336.83|17456.86|17336.86|17455.15|17335.15|10
1622038260000|2021-05-26 14:11:00|17458.05|17338.05|17441.55|17321.55|17458.05|17338.05|17441.55|17321.55|10
1622038270000|2021-05-26 14:11:10|17439.5|17319.5|17422.92|17302.92|17439.5|17319.5|17422.92|17302.92|10
1622038280000|2021-05-26 14:11:20|17423.22|17303.22|17400.14|17280.14|17424.05|17304.05|17400.14|17280.14|10
1622038290000|2021-05-26 14:11:30|17402.19|17282.19|17414.15|17294.15|17414.26|17294.26|17402.19|17282.19|10
1622038300000|2021-05-26 14:11:40|17414.68|17294.68|17414.82|17294.82|17415.43|17295.43|17413.28|17293.28|10
1622038310000|2021-05-26 14:11:50|17416.69|17296.69|17413.43|17293.43|17417.16|17297.16|17412.53|17292.53|10
1622038320000|2021-05-26 14:12:00|17411.83|17291.83|17402.78|17282.78|17414.21|17294.21|17402.78|17282.78|10
1622038330000|2021-05-26 14:12:10|17401.47|17281.47|17396.29|17276.29|17401.95|17281.95|17396.29|17276.29|10
1622038340000|2021-05-26 14:12:20|17395.29|17275.29|17385.09|17265.09|17395.29|17275.29|17384.4|17264.4|10
1622038350000|2021-05-26 14:12:30|17385.4|17265.4|17387.08|17267.08|17387.08|17267.08|17384.48|17264.48|10
1622038360000|2021-05-26 14:12:40|17386.49|17266.49|17378.57|17258.57|17386.49|17266.49|17378.57|17258.57|10
1622038370000|2021-05-26 14:12:50|17380.48|17260.48|17384.42|17264.42|17385.22|17265.22|17379.71|17259.71|10
1622038380000|2021-05-26 14:13:00|17384.66|17264.66|17384.44|17264.44|17387.13|17267.13|17384.44|17264.44|10
1622038390000|2021-05-26 14:13:10|17380.92|17260.92|17370.48|17250.48|17381.17|17261.17|17370.02|17250.02|10
1622038400000|2021-05-26 14:13:20|17370.86|17250.86|17378.02|17258.02|17378.5|17258.5|17370.86|17250.86|10
1622038410000|2021-05-26 14:13:30|17380.62|17260.62|17387.21|17267.21|17387.95|17267.95|17380.62|17260.62|10
1622038420000|2021-05-26 14:13:40|17387.63|17267.63|17385.27|17265.27|17388.85|17268.85|17385.27|17265.27|10
1622038430000|2021-05-26 14:13:50|17384.63|17264.63|17383.84|17263.84|17387.28|17267.28|17383.84|17263.84|10
1622038440000|2021-05-26 14:14:00|17383.9|17263.9|17370.63|17250.63|17383.9|17263.9|17370.63|17250.63|10
1622038450000|2021-05-26 14:14:10|17368.98|17248.98|17368.87|17248.87|17371.28|17251.28|17368.87|17248.87|10
1622038460000|2021-05-26 14:14:20|17367.32|17247.32|17359.61|17239.61|17367.32|17247.32|17359.55|17239.55|10
1622038470000|2021-05-26 14:14:30|17359.67|17239.67|17353.09|17233.09|17359.67|17239.67|17352.22|17232.22|10
1622038480000|2021-05-26 14:14:40|17351|17231|17335.62|17215.62|17351|17231|17332.73|17212.73|10
1622038490000|2021-05-26 14:14:50|17337.07|17217.07|17337.34|17217.34|17337.63|17217.63|17333.72|17213.72|10
1622038500000|2021-05-26 14:15:00|17339.17|17219.17|17364.82|17244.82|17364.82|17244.82|17338.45|17218.45|10
1622038510000|2021-05-26 14:15:10|17365.43|17245.43|17379.34|17259.34|17379.36|17259.36|17365.43|17245.43|10
1622038520000|2021-05-26 14:15:20|17381.28|17261.28|17374.68|17254.68|17381.28|17261.28|17371.9|17251.9|10
1622038530000|2021-05-26 14:15:30|17377.48|17257.48|17361.8|17241.8|17378.59|17258.59|17361.8|17241.8|10
1622038540000|2021-05-26 14:15:40|17361.18|17241.18|17358.31|17238.31|17361.18|17241.18|17356.76|17236.76|10
1622038550000|2021-05-26 14:15:50|17357.23|17237.23|17358.29|17238.29|17358.29|17238.29|17356.41|17236.41|10
1622038560000|2021-05-26 14:16:00|17358.53|17238.53|17363.06|17243.06|17363.53|17243.53|17358.53|17238.53|10
1622038570000|2021-05-26 14:16:10|17363.75|17243.75|17374.65|17254.65|17374.65|17254.65|17363.75|17243.75|10
1622038580000|2021-05-26 14:16:20|17376.9|17256.9|17389.96|17269.96|17389.96|17269.96|17376.9|17256.9|10
1622038590000|2021-05-26 14:16:30|17392.2|17272.2|17401.34|17281.34|17401.34|17281.34|17391.91|17271.91|10
1622038600000|2021-05-26 14:16:40|17401.74|17281.74|17402.01|17282.01|17403.62|17283.62|17401.47|17281.47|10
1622038610000|2021-05-26 14:16:50|17405.42|17285.42|17405.66|17285.66|17406.66|17286.66|17404.97|17284.97|10
1622038620000|2021-05-26 14:17:00|17406.32|17286.32|17408.48|17288.48|17408.49|17288.49|17405.25|17285.25|10
1622038630000|2021-05-26 14:17:10|17409.26|17289.26|17421.65|17301.65|17421.65|17301.65|17409.26|17289.26|10
1622038640000|2021-05-26 14:17:20|17420.72|17300.72|17421.68|17301.68|17421.68|17301.68|17418.66|17298.66|10
1622038650000|2021-05-26 14:17:30|17420.46|17300.46|17426.02|17306.02|17426.02|17306.02|17420.46|17300.46|10
1622038660000|2021-05-26 14:17:40|17427.4|17307.4|17428.88|17308.88|17430.68|17310.68|17427.4|17307.4|10
1622038670000|2021-05-26 14:17:50|17428.48|17308.48|17428.31|17308.31|17430.87|17310.87|17424.69|17304.69|10
1622038680000|2021-05-26 14:18:00|17428.45|17308.45|17429.42|17309.42|17429.42|17309.42|17425.27|17305.27|10
1622038690000|2021-05-26 14:18:10|17430.25|17310.25|17431.54|17311.54|17431.54|17311.54|17430.25|17310.25|10
1622038700000|2021-05-26 14:18:20|17432.91|17312.91|17447.02|17327.02|17447.02|17327.02|17432.91|17312.91|10
1622038710000|2021-05-26 14:18:30|17447.35|17327.35|17455.71|17335.71|17455.76|17335.76|17447.35|17327.35|10
1622038720000|2021-05-26 14:18:40|17455.66|17335.66|17461.07|17341.07|17461.07|17341.07|17455.59|17335.59|10
1622038730000|2021-05-26 14:18:50|17462.65|17342.65|17472.1|17352.1|17472.1|17352.1|17462.65|17342.65|10
1622038740000|2021-05-26 14:19:00|17474.47|17354.47|17470.57|17350.57|17478.23|17358.23|17470.57|17350.57|10
1622038750000|2021-05-26 14:19:10|17471.07|17351.07|17475.08|17355.08|17476.24|17356.24|17470.69|17350.69|10
1622038760000|2021-05-26 14:19:20|17473.73|17353.73|17469.02|17349.02|17473.73|17353.73|17467.6|17347.6|10
1622038770000|2021-05-26 14:19:30|17470.03|17350.03|17474.92|17354.92|17474.92|17354.92|17470.03|17350.03|10
1622038780000|2021-05-26 14:19:40|17476.52|17356.52|17479.17|17359.17|17479.17|17359.17|17476.52|17356.52|10
1622038790000|2021-05-26 14:19:50|17478.61|17358.61|17477.79|17357.79|17478.61|17358.61|17476.12|17356.12|9
1622038800000|2021-05-26 14:20:00|17477.66|17357.66|17478.26|17358.26|17478.76|17358.76|17477.59|17357.59|10
1622038810000|2021-05-26 14:20:10|17477.75|17357.75|17469.62|17349.62|17477.75|17357.75|17467.43|17347.43|10
1622038820000|2021-05-26 14:20:20|17470.12|17350.12|17475.14|17355.14|17475.14|17355.14|17470.12|17350.12|10
1622038830000|2021-05-26 14:20:30|17478.18|17358.18|17487.71|17367.71|17487.71|17367.71|17478.18|17358.18|10
1622038840000|2021-05-26 14:20:40|17490.72|17370.72|17498.2|17378.2|17498.2|17378.2|17490.72|17370.72|10
1622038850000|2021-05-26 14:20:50|17498.22|17378.22|17508.63|17388.63|17510.41|17390.41|17498.2|17378.2|10
1622038860000|2021-05-26 14:21:00|17509.39|17389.39|17507.46|17387.46|17510.33|17390.33|17506.4|17386.4|10
1622038870000|2021-05-26 14:21:10|17507|17387|17493.65|17373.65|17507|17387|17493.53|17373.53|10
1622038880000|2021-05-26 14:21:20|17492.6|17372.6|17492.74|17372.74|17494.71|17374.71|17492.6|17372.6|10
1622038890000|2021-05-26 14:21:30|17492.24|17372.24|17497.47|17377.47|17497.47|17377.47|17491.9|17371.9|10
1622038900000|2021-05-26 14:21:40|17498.24|17378.24|17504.44|17384.44|17504.44|17384.44|17498.24|17378.24|10
1622038910000|2021-05-26 14:21:50|17504.48|17384.48|17507.3|17387.3|17509.7|17389.7|17504.48|17384.48|10
1622038920000|2021-05-26 14:22:00|17509.93|17389.93|17507.62|17387.62|17509.93|17389.93|17507.62|17387.62|10
1622038930000|2021-05-26 14:22:10|17508.86|17388.86|17508.89|17388.89|17509.85|17389.85|17507.83|17387.83|10
1622038940000|2021-05-26 14:22:20|17507.2|17387.2|17509.19|17389.19|17509.41|17389.41|17506.97|17386.97|10
1622038950000|2021-05-26 14:22:30|17509.43|17389.43|17517.95|17397.95|17517.95|17397.95|17509.43|17389.43|10
1622038960000|2021-05-26 14:22:40|17518.37|17398.37|17531.98|17411.98|17532.74|17412.74|17518.37|17398.37|10
1622038970000|2021-05-26 14:22:50|17532.55|17412.55|17544|17424|17544.69|17424.69|17531.8|17411.8|10
1622038980000|2021-05-26 14:23:00|17544.03|17424.03|17541.92|17421.92|17545.04|17425.04|17541.92|17421.92|10
1622038990000|2021-05-26 14:23:10|17541.88|17421.88|17539.39|17419.39|17543.44|17423.44|17539.39|17419.39|10
1622039000000|2021-05-26 14:23:20|17537.88|17417.88|17540.81|17420.81|17540.81|17420.81|17537.15|17417.15|10
1622039010000|2021-05-26 14:23:30|17540.82|17420.82|17534.92|17414.92|17540.82|17420.82|17534.92|17414.92|10
1622039020000|2021-05-26 14:23:40|17531.8|17411.8|17526.53|17406.53|17532.18|17412.18|17524.7|17404.7|10
1622039030000|2021-05-26 14:23:50|17526.86|17406.86|17526.71|17406.71|17527.93|17407.93|17525.05|17405.05|10
1622039040000|2021-05-26 14:24:00|17522.82|17402.82|17522.24|17402.24|17523.58|17403.58|17519.65|17399.65|10
1622039050000|2021-05-26 14:24:10|17522.7|17402.7|17528.37|17408.37|17528.37|17408.37|17520.63|17400.63|10
1622039060000|2021-05-26 14:24:20|17528.96|17408.96|17527.33|17407.33|17530.6|17410.6|17525.46|17405.46|10
1622039070000|2021-05-26 14:24:30|17527.02|17407.02|17530.16|17410.16|17530.16|17410.16|17527.02|17407.02|10
1622039080000|2021-05-26 14:24:40|17530.38|17410.38|17528.87|17408.87|17530.38|17410.38|17528.12|17408.12|10
1622039090000|2021-05-26 14:24:50|17524.97|17404.97|17521.56|17401.56|17524.97|17404.97|17521.56|17401.56|10
1622039100000|2021-05-26 14:25:00|17520.1|17400.1|17516.17|17396.17|17520.1|17400.1|17515.68|17395.68|10
1622039110000|2021-05-26 14:25:10|17516.18|17396.18|17526.28|17406.28|17526.28|17406.28|17516.18|17396.18|10
1622039120000|2021-05-26 14:25:20|17525.94|17405.94|17533.35|17413.35|17533.35|17413.35|17525.94|17405.94|10
1622039130000|2021-05-26 14:25:30|17534.24|17414.24|17534.14|17414.14|17535.29|17415.29|17534.05|17414.05|10
1622039140000|2021-05-26 14:25:40|17534.79|17414.79|17533.02|17413.02|17534.79|17414.79|17532.58|17412.58|10
1622039150000|2021-05-26 14:25:50|17533.48|17413.48|17533.55|17413.55|17534.83|17414.83|17533.48|17413.48|10
1622039160000|2021-05-26 14:26:00|17533.79|17413.79|17531.39|17411.39|17533.79|17413.79|17531.21|17411.21|10
1622039170000|2021-05-26 14:26:10|17531.8|17411.8|17522.03|17402.03|17531.8|17411.8|17521.07|17401.07|10
1622039180000|2021-05-26 14:26:20|17522.32|17402.32|17520.72|17400.72|17523.05|17403.05|17520.72|17400.72|10
1622039190000|2021-05-26 14:26:30|17521.16|17401.16|17520.28|17400.28|17522.15|17402.15|17520.28|17400.28|10
1622039200000|2021-05-26 14:26:40|17519.85|17399.85|17517.42|17397.42|17519.85|17399.85|17516.09|17396.09|10
1622039210000|2021-05-26 14:26:50|17518.31|17398.31|17517.95|17397.95|17519.06|17399.06|17516.65|17396.65|10
1622039220000|2021-05-26 14:27:00|17517.91|17397.91|17516.73|17396.73|17519.53|17399.53|17516.73|17396.73|10
1622039230000|2021-05-26 14:27:10|17516.61|17396.61|17513.74|17393.74|17516.61|17396.61|17513.74|17393.74|10
1622039240000|2021-05-26 14:27:20|17511.97|17391.97|17508.79|17388.79|17511.97|17391.97|17508.79|17388.79|10
1622039250000|2021-05-26 14:27:30|17507.96|17387.96|17509.61|17389.61|17509.61|17389.61|17507.4|17387.4|10
1622039260000|2021-05-26 14:27:40|17509.65|17389.65|17506.2|17386.2|17509.65|17389.65|17506.08|17386.08|10
1622039270000|2021-05-26 14:27:50|17505.15|17385.15|17506.96|17386.96|17507.77|17387.77|17504.87|17384.87|10
1622039280000|2021-05-26 14:28:00|17506.43|17386.43|17505.61|17385.61|17506.52|17386.52|17504.62|17384.62|9
1622039290000|2021-05-26 14:28:10|17506.34|17386.34|17506.1|17386.1|17509.45|17389.45|17506.1|17386.1|10
1622039300000|2021-05-26 14:28:20|17505.63|17385.63|17500.84|17380.84|17505.63|17385.63|17500.79|17380.79|10
1622039310000|2021-05-26 14:28:30|17501.67|17381.67|17501.44|17381.44|17503.04|17383.04|17501.09|17381.09|9
1622039320000|2021-05-26 14:28:40|17501.69|17381.69|17499.75|17379.75|17502.09|17382.09|17499.75|17379.75|10
1622039330000|2021-05-26 14:28:50|17498.56|17378.56|17497.45|17377.45|17498.97|17378.97|17497.45|17377.45|10
1622039340000|2021-05-26 14:29:00|17496.71|17376.71|17492.04|17372.04|17497.07|17377.07|17492.04|17372.04|10
1622039350000|2021-05-26 14:29:10|17491.88|17371.88|17492.39|17372.39|17492.39|17372.39|17490.42|17370.42|10
1622039360000|2021-05-26 14:29:20|17492.09|17372.09|17493.1|17373.1|17495.08|17375.08|17492.09|17372.09|10
1622039370000|2021-05-26 14:29:30|17493.41|17373.41|17491.78|17371.78|17493.41|17373.41|17491.49|17371.49|10
1622039380000|2021-05-26 14:29:40|17492.03|17372.03|17495.49|17375.49|17495.49|17375.49|17488.78|17368.78|10
1622039390000|2021-05-26 14:29:50|17495.41|17375.41|17502.84|17382.84|17502.87|17382.87|17495.41|17375.41|10
1622039400000|2021-05-26 14:30:00|17503.74|17383.74|17499.77|17379.77|17503.82|17383.82|17499.77|17379.77|10
1622039410000|2021-05-26 14:30:10|17499.58|17379.58|17497.97|17377.97|17499.58|17379.58|17497.01|17377.01|10
1622039420000|2021-05-26 14:30:20|17498.14|17378.14|17485.84|17365.84|17498.14|17378.14|17485.84|17365.84|10
1622039430000|2021-05-26 14:30:30|17483.31|17363.31|17471.35|17351.35|17483.31|17363.31|17471.35|17351.35|10
1622039440000|2021-05-26 14:30:40|17469.57|17349.57|17465.19|17345.19|17469.57|17349.57|17463.24|17343.24|10
1622039450000|2021-05-26 14:30:50|17463.37|17343.37|17456.42|17336.42|17463.37|17343.37|17456.42|17336.42|9
1622039460000|2021-05-26 14:31:00|17456.57|17336.57|17431.99|17311.99|17456.57|17336.57|17431.99|17311.99|10
1622039470000|2021-05-26 14:31:10|17431.04|17311.04|17424.34|17304.34|17431.04|17311.04|17422.55|17302.55|10
1622039480000|2021-05-26 14:31:20|17423.6|17303.6|17430.72|17310.72|17433.07|17313.07|17423.6|17303.6|10
1622039490000|2021-05-26 14:31:30|17433.01|17313.01|17441.21|17321.21|17441.21|17321.21|17432.31|17312.31|10
1622039500000|2021-05-26 14:31:40|17440.53|17320.53|17431.47|17311.47|17440.53|17320.53|17431.47|17311.47|10
1622039510000|2021-05-26 14:31:50|17434.69|17314.69|17445.38|17325.38|17445.38|17325.38|17434.69|17314.69|10
1622039520000|2021-05-26 14:32:00|17446.06|17326.06|17456.02|17336.02|17457.03|17337.03|17446.06|17326.06|10
1622039530000|2021-05-26 14:32:10|17459.01|17339.01|17478.39|17358.39|17478.39|17358.39|17459.01|17339.01|10
1622039540000|2021-05-26 14:32:20|17483.66|17363.66|17516.06|17396.06|17516.06|17396.06|17483.66|17363.66|10
1622039550000|2021-05-26 14:32:30|17518.18|17398.18|17552.58|17432.58|17552.58|17432.58|17518.18|17398.18|10
1622039560000|2021-05-26 14:32:40|17556.14|17436.14|17573.43|17453.43|17573.43|17453.43|17556.14|17436.14|10
1622039570000|2021-05-26 14:32:50|17576.31|17456.31|17592.48|17472.48|17592.48|17472.48|17576.31|17456.31|10
1622039580000|2021-05-26 14:33:00|17594.27|17474.27|17595.73|17475.73|17598.78|17478.78|17594.27|17474.27|10
1622039590000|2021-05-26 14:33:10|17594.3|17474.3|17585.91|17465.91|17594.3|17474.3|17585.85|17465.85|10
1622039600000|2021-05-26 14:33:20|17585.04|17465.04|17580.26|17460.26|17585.04|17465.04|17579.57|17459.57|10
1622039610000|2021-05-26 14:33:30|17580.52|17460.52|17580.05|17460.05|17584.95|17464.95|17580.05|17460.05|10
1622039620000|2021-05-26 14:33:40|17579.24|17459.24|17578.47|17458.47|17582.69|17462.69|17578.47|17458.47|10
1622039630000|2021-05-26 14:33:50|17579.36|17459.36|17581.93|17461.93|17582.29|17462.29|17578.63|17458.63|10
1622039640000|2021-05-26 14:34:00|17582.54|17462.54|17572.99|17452.99|17583.61|17463.61|17572.99|17452.99|10
1622039650000|2021-05-26 14:34:10|17571.52|17451.52|17568.7|17448.7|17571.52|17451.52|17568.46|17448.46|10
1622039660000|2021-05-26 14:34:20|17566.01|17446.01|17570.9|17450.9|17571.67|17451.67|17566.01|17446.01|10
1622039670000|2021-05-26 14:34:30|17571.3|17451.3|17573.39|17453.39|17573.39|17453.39|17571.24|17451.24|10
1622039680000|2021-05-26 14:34:40|17571.69|17451.69|17577.46|17457.46|17579.1|17459.1|17571.69|17451.69|10
1622039690000|2021-05-26 14:34:50|17577.69|17457.69|17582.19|17462.19|17583.03|17463.03|17576.58|17456.58|10
1622039700000|2021-05-26 14:35:00|17582.72|17462.72|17580.77|17460.77|17586.44|17466.44|17580.54|17460.54|10
1622039710000|2021-05-26 14:35:10|17580.18|17460.18|17569.39|17449.39|17580.18|17460.18|17569.39|17449.39|10
1622039720000|2021-05-26 14:35:20|17569.25|17449.25|17570.11|17450.11|17572.56|17452.56|17568.75|17448.75|10
1622039730000|2021-05-26 14:35:30|17568.16|17448.16|17564.09|17444.09|17568.16|17448.16|17563.5|17443.5|10
1622039740000|2021-05-26 14:35:40|17560.85|17440.85|17548.1|17428.1|17560.85|17440.85|17546.99|17426.99|10
1622039750000|2021-05-26 14:35:50|17547.62|17427.62|17544.84|17424.84|17547.62|17427.62|17543.86|17423.86|10
1622039760000|2021-05-26 14:36:00|17545.46|17425.46|17549.07|17429.07|17549.07|17429.07|17545.46|17425.46|10
1622039770000|2021-05-26 14:36:10|17549.08|17429.08|17550.26|17430.26|17552.17|17432.17|17549.08|17429.08|10
1622039780000|2021-05-26 14:36:20|17551.34|17431.34|17547.3|17427.3|17551.34|17431.34|17546.92|17426.92|10
1622039790000|2021-05-26 14:36:30|17547.67|17427.67|17548.29|17428.29|17549.4|17429.4|17547.67|17427.67|10
1622039800000|2021-05-26 14:36:40|17548.33|17428.33|17548.72|17428.72|17548.95|17428.95|17548.32|17428.32|10
1622039810000|2021-05-26 14:36:50|17549.14|17429.14|17553.7|17433.7|17554.44|17434.44|17548.75|17428.75|9
1622039820000|2021-05-26 14:37:00|17552.19|17432.19|17546.34|17426.34|17552.55|17432.55|17546.34|17426.34|10
1622039830000|2021-05-26 14:37:10|17545.33|17425.33|17527.93|17407.93|17545.33|17425.33|17527.93|17407.93|10
1622039840000|2021-05-26 14:37:20|17526.54|17406.54|17516.25|17396.25|17526.54|17406.54|17516.25|17396.25|10
1622039850000|2021-05-26 14:37:30|17515.3|17395.3|17506.79|17386.79|17515.3|17395.3|17505.84|17385.84|10
1622039860000|2021-05-26 14:37:40|17507.82|17387.82|17509.25|17389.25|17509.98|17389.98|17505.18|17385.18|10
1622039870000|2021-05-26 14:37:50|17510.43|17390.43|17518.03|17398.03|17518.41|17398.41|17510.43|17390.43|10
1622039880000|2021-05-26 14:38:00|17517.38|17397.38|17539.03|17419.03|17539.03|17419.03|17517.38|17397.38|10
1622039890000|2021-05-26 14:38:10|17542.14|17422.14|17559.07|17439.07|17560.1|17440.1|17542.14|17422.14|10
1622039900000|2021-05-26 14:38:20|17557.94|17437.94|17569.18|17449.18|17569.28|17449.28|17557.94|17437.94|10
1622039910000|2021-05-26 14:38:30|17568.35|17448.35|17567.63|17447.63|17569.62|17449.62|17566.53|17446.53|10
1622039920000|2021-05-26 14:38:40|17568.19|17448.19|17580.02|17460.02|17580.02|17460.02|17568.19|17448.19|10
1622039930000|2021-05-26 14:38:50|17582.6|17462.6|17590.25|17470.25|17590.25|17470.25|17581.38|17461.38|9
1622039940000|2021-05-26 14:39:00|17590.91|17470.91|17587.77|17467.77|17594.52|17474.52|17587.77|17467.77|10
1622039950000|2021-05-26 14:39:10|17586.07|17466.07|17574.31|17454.31|17586.07|17466.07|17573.39|17453.39|10
1622039960000|2021-05-26 14:39:20|17568.69|17448.69|17563.15|17443.15|17568.69|17448.69|17561.03|17441.03|10
1622039970000|2021-05-26 14:39:30|17561.98|17441.98|17563.25|17443.25|17564.35|17444.35|17561.98|17441.98|10
1622039980000|2021-05-26 14:39:40|17563.07|17443.07|17552.86|17432.86|17563.07|17443.07|17552.86|17432.86|10
1622039990000|2021-05-26 14:39:50|17551.89|17431.89|17553.02|17433.02|17553.48|17433.48|17551.77|17431.77|10
1622040000000|2021-05-26 14:40:00|17552.71|17432.71|17562.62|17442.62|17563.12|17443.12|17552.62|17432.62|10
1622040010000|2021-05-26 14:40:10|17564.4|17444.4|17561.6|17441.6|17565.52|17445.52|17561.13|17441.13|10
1622040020000|2021-05-26 14:40:20|17561.26|17441.26|17560.09|17440.09|17561.26|17441.26|17559.98|17439.98|9
1622040030000|2021-05-26 14:40:30|17560.8|17440.8|17564.01|17444.01|17567.27|17447.27|17560.8|17440.8|10
1622040040000|2021-05-26 14:40:40|17562.94|17442.94|17552.44|17432.44|17562.94|17442.94|17551.05|17431.05|10
1622040050000|2021-05-26 14:40:50|17553.08|17433.08|17550.91|17430.91|17553.08|17433.08|17549.76|17429.76|10
1622040060000|2021-05-26 14:41:00|17552.12|17432.12|17556.84|17436.84|17558.4|17438.4|17552.12|17432.12|10
1622040070000|2021-05-26 14:41:10|17556.39|17436.39|17555.78|17435.78|17559.22|17439.22|17555.78|17435.78|10
1622040080000|2021-05-26 14:41:20|17554.67|17434.67|17543.35|17423.35|17554.67|17434.67|17543.06|17423.06|10
1622040090000|2021-05-26 14:41:30|17543.61|17423.61|17537.29|17417.29|17543.61|17423.61|17536.34|17416.34|10
1622040100000|2021-05-26 14:41:40|17537.55|17417.55|17542.55|17422.55|17542.55|17422.55|17537.55|17417.55|10
1622040110000|2021-05-26 14:41:50|17542.56|17422.56|17541.25|17421.25|17542.56|17422.56|17539.94|17419.94|10
1622040120000|2021-05-26 14:42:00|17541.2|17421.2|17538.57|17418.57|17541.83|17421.83|17538.19|17418.19|10
1622040130000|2021-05-26 14:42:10|17539.18|17419.18|17549.9|17429.9|17550.25|17430.25|17539.18|17419.18|10
1622040140000|2021-05-26 14:42:20|17550.76|17430.76|17563.24|17443.24|17563.24|17443.24|17550.76|17430.76|10
1622040150000|2021-05-26 14:42:30|17563.56|17443.56|17579.2|17459.2|17579.66|17459.66|17563.56|17443.56|10
1622040160000|2021-05-26 14:42:40|17579.3|17459.3|17580.84|17460.84|17582.78|17462.78|17579.3|17459.3|9
1622040170000|2021-05-26 14:42:50|17580.1|17460.1|17574.87|17454.87|17580.1|17460.1|17574.87|17454.87|10
1622040180000|2021-05-26 14:43:00|17575|17455|17571.68|17451.68|17575|17455|17571.68|17451.68|10
1622040190000|2021-05-26 14:43:10|17572.34|17452.34|17563.03|17443.03|17572.34|17452.34|17563.03|17443.03|10
1622040200000|2021-05-26 14:43:20|17561.58|17441.58|17565.54|17445.54|17566.14|17446.14|17559.82|17439.82|10
1622040210000|2021-05-26 14:43:30|17566.45|17446.45|17572.69|17452.69|17572.98|17452.98|17566.45|17446.45|10
1622040220000|2021-05-26 14:43:40|17571.05|17451.05|17577.58|17457.58|17577.58|17457.58|17571.05|17451.05|10
1622040230000|2021-05-26 14:43:50|17577.5|17457.5|17584.03|17464.03|17584.03|17464.03|17577.5|17457.5|10
1622040240000|2021-05-26 14:44:00|17583.97|17463.97|17587.49|17467.49|17587.49|17467.49|17583.97|17463.97|10
1622040250000|2021-05-26 14:44:10|17588.37|17468.37|17598.19|17478.19|17598.52|17478.52|17588.37|17468.37|10
1622040260000|2021-05-26 14:44:20|17598.16|17478.16|17605.8|17485.8|17605.8|17485.8|17598.16|17478.16|10
1622040270000|2021-05-26 14:44:30|17605.59|17485.59|17602.61|17482.61|17605.59|17485.59|17602.61|17482.61|10
1622040280000|2021-05-26 14:44:40|17603.62|17483.62|17602.25|17482.25|17603.62|17483.62|17601.14|17481.14|10
1622040290000|2021-05-26 14:44:50|17602.96|17482.96|17599.79|17479.79|17603.22|17483.22|17598.9|17478.9|10
1622040300000|2021-05-26 14:45:00|17599.16|17479.16|17597.09|17477.09|17599.16|17479.16|17596.41|17476.41|10
1622040310000|2021-05-26 14:45:10|17595.41|17475.41|17585.5|17465.5|17595.45|17475.45|17584.57|17464.57|10
1622040320000|2021-05-26 14:45:20|17582.74|17462.74|17573.59|17453.59|17582.74|17462.74|17573.59|17453.59|10
1622040330000|2021-05-26 14:45:30|17571.92|17451.92|17576.63|17456.63|17576.63|17456.63|17571.92|17451.92|10
1622040340000|2021-05-26 14:45:40|17576.32|17456.32|17583.96|17463.96|17583.96|17463.96|17576.32|17456.32|10
1622040350000|2021-05-26 14:45:50|17584.05|17464.05|17588.8|17468.8|17588.8|17468.8|17584.05|17464.05|10
1622040360000|2021-05-26 14:46:00|17588.73|17468.73|17588.09|17468.09|17590.13|17470.13|17587.27|17467.27|10
1622040370000|2021-05-26 14:46:10|17588.36|17468.36|17597.4|17477.4|17597.4|17477.4|17588.36|17468.36|10
1622040380000|2021-05-26 14:46:20|17597.48|17477.48|17612.9|17492.9|17612.9|17492.9|17597.48|17477.48|10
1622040390000|2021-05-26 14:46:30|17615.78|17495.78|17638.42|17518.42|17638.42|17518.42|17615.78|17495.78|10
1622040400000|2021-05-26 14:46:40|17638.49|17518.49|17646.11|17526.11|17646.11|17526.11|17638.49|17518.49|10
1622040410000|2021-05-26 14:46:50|17647.34|17527.34|17640.23|17520.23|17647.34|17527.34|17640.23|17520.23|10
1622040420000|2021-05-26 14:47:00|17640.58|17520.58|17625.64|17505.64|17640.58|17520.58|17625.64|17505.64|10
1622040430000|2021-05-26 14:47:10|17625.01|17505.01|17620.74|17500.74|17625.01|17505.01|17620.74|17500.74|10
1622040440000|2021-05-26 14:47:20|17620.82|17500.82|17610.24|17490.24|17620.82|17500.82|17610.24|17490.24|10
1622040450000|2021-05-26 14:47:30|17610.28|17490.28|17613.36|17493.36|17613.36|17493.36|17609.78|17489.78|10
1622040460000|2021-05-26 14:47:40|17613.3|17493.3|17610.65|17490.65|17613.43|17493.43|17610.65|17490.65|10
1622040470000|2021-05-26 14:47:50|17611.18|17491.18|17610.62|17490.62|17612.89|17492.89|17610.55|17490.55|10
1622040480000|2021-05-26 14:48:00|17610.66|17490.66|17610.19|17490.19|17611.5|17491.5|17610.19|17490.19|10
1622040490000|2021-05-26 14:48:10|17609.23|17489.23|17598.35|17478.35|17609.23|17489.23|17598.35|17478.35|10
1622040500000|2021-05-26 14:48:20|17597.27|17477.27|17584.29|17464.29|17597.27|17477.27|17583.88|17463.88|10
1622040510000|2021-05-26 14:48:30|17586.33|17466.33|17579.11|17459.11|17586.33|17466.33|17579.11|17459.11|10
1622040520000|2021-05-26 14:48:40|17579.19|17459.19|17574.63|17454.63|17579.37|17459.37|17571.55|17451.55|10
1622040530000|2021-05-26 14:48:50|17574.15|17454.15|17575.48|17455.48|17575.48|17455.48|17573.68|17453.68|10
1622040540000|2021-05-26 14:49:00|17576.02|17456.02|17583.48|17463.48|17583.48|17463.48|17576.02|17456.02|10
1622040550000|2021-05-26 14:49:10|17582.04|17462.04|17578.21|17458.21|17582.04|17462.04|17578.21|17458.21|10
1622040560000|2021-05-26 14:49:20|17577.18|17457.18|17577.84|17457.84|17578.42|17458.42|17575.78|17455.78|10
1622040570000|2021-05-26 14:49:30|17578.32|17458.32|17576.67|17456.67|17578.32|17458.32|17575.94|17455.94|10
1622040580000|2021-05-26 14:49:40|17576.23|17456.23|17575.74|17455.74|17577.86|17457.86|17575.74|17455.74|10
1622040590000|2021-05-26 14:49:50|17575.88|17455.88|17577.99|17457.99|17578.3|17458.3|17575.86|17455.86|10
1622040600000|2021-05-26 14:50:00|17577.42|17457.42|17574.73|17454.73|17577.42|17457.42|17574.69|17454.69|10
1622040610000|2021-05-26 14:50:10|17574.53|17454.53|17569.14|17449.14|17574.77|17454.77|17569.14|17449.14|10
1622040620000|2021-05-26 14:50:20|17569.85|17449.85|17566.86|17446.86|17569.85|17449.85|17566.86|17446.86|10
1622040630000|2021-05-26 14:50:30|17566.28|17446.28|17554.11|17434.11|17566.71|17446.71|17554.11|17434.11|10
1622040640000|2021-05-26 14:50:40|17553.62|17433.62|17541.13|17421.13|17553.62|17433.62|17541.13|17421.13|10
1622040650000|2021-05-26 14:50:50|17541.81|17421.81|17535.09|17415.09|17542.09|17422.09|17535.09|17415.09|10
1622040660000|2021-05-26 14:51:00|17534.81|17414.81|17534.88|17414.88|17534.88|17414.88|17533.59|17413.59|10
1622040670000|2021-05-26 14:51:10|17535.11|17415.11|17538.22|17418.22|17540.5|17420.5|17535.11|17415.11|10
1622040680000|2021-05-26 14:51:20|17537.39|17417.39|17532.22|17412.22|17537.39|17417.39|17532.22|17412.22|10
1622040690000|2021-05-26 14:51:30|17533.36|17413.36|17537.83|17417.83|17537.83|17417.83|17533.2|17413.2|10
1622040700000|2021-05-26 14:51:40|17537.72|17417.72|17544.46|17424.46|17544.83|17424.83|17537.72|17417.72|10
1622040710000|2021-05-26 14:51:50|17543.63|17423.63|17544.65|17424.65|17545.48|17425.48|17543.51|17423.51|10
1622040720000|2021-05-26 14:52:00|17544.53|17424.53|17546.95|17426.95|17547.24|17427.24|17544.53|17424.53|10
1622040730000|2021-05-26 14:52:10|17546.2|17426.2|17541.14|17421.14|17546.2|17426.2|17541.14|17421.14|10
1622040740000|2021-05-26 14:52:20|17541.45|17421.45|17527.4|17407.4|17542.97|17422.97|17527.4|17407.4|10
1622040750000|2021-05-26 14:52:30|17521.24|17401.24|17512.68|17392.68|17521.24|17401.24|17512.16|17392.16|10
1622040760000|2021-05-26 14:52:40|17512.52|17392.52|17511.89|17391.89|17514.74|17394.74|17510.45|17390.45|10
1622040770000|2021-05-26 14:52:50|17510.17|17390.17|17516.51|17396.51|17516.51|17396.51|17509.62|17389.62|10
1622040780000|2021-05-26 14:53:00|17516.54|17396.54|17513.43|17393.43|17519.29|17399.29|17513.43|17393.43|10
1622040790000|2021-05-26 14:53:10|17515.15|17395.15|17525.14|17405.14|17525.14|17405.14|17515.15|17395.15|10
1622040800000|2021-05-26 14:53:20|17527.29|17407.29|17537.44|17417.44|17537.44|17417.44|17527.29|17407.29|10
1622040810000|2021-05-26 14:53:30|17539.15|17419.15|17536.11|17416.11|17541.19|17421.19|17535.62|17415.62|10
1622040820000|2021-05-26 14:53:40|17536.17|17416.17|17537.9|17417.9|17537.9|17417.9|17534.2|17414.2|10
1622040830000|2021-05-26 14:53:50|17539.02|17419.02|17537.76|17417.76|17539.95|17419.95|17537.76|17417.76|10
1622040840000|2021-05-26 14:54:00|17537.73|17417.73|17544.49|17424.49|17544.49|17424.49|17537.73|17417.73|10
1622040850000|2021-05-26 14:54:10|17544.74|17424.74|17546.61|17426.61|17546.67|17426.67|17542.16|17422.16|10
1622040860000|2021-05-26 14:54:20|17547.43|17427.43|17543.63|17423.63|17548.03|17428.03|17543.63|17423.63|10
1622040870000|2021-05-26 14:54:30|17543.1|17423.1|17542.13|17422.13|17543.1|17423.1|17541.38|17421.38|10
1622040880000|2021-05-26 14:54:40|17541.56|17421.56|17539.03|17419.03|17541.56|17421.56|17538.49|17418.49|10
1622040890000|2021-05-26 14:54:50|17538.11|17418.11|17539.2|17419.2|17539.2|17419.2|17537.5|17417.5|10
1622040900000|2021-05-26 14:55:00|17540.16|17420.16|17539.48|17419.48|17541.43|17421.43|17539.07|17419.07|10
1622040910000|2021-05-26 14:55:10|17537.17|17417.17|17533.15|17413.15|17537.17|17417.17|17532.9|17412.9|10
1622040920000|2021-05-26 14:55:20|17533.37|17413.37|17534.4|17414.4|17536.19|17416.19|17533.37|17413.37|10
1622040930000|2021-05-26 14:55:30|17533.62|17413.62|17528.99|17408.99|17533.64|17413.64|17528.99|17408.99|9
1622040940000|2021-05-26 14:55:40|17528.07|17408.07|17523.27|17403.27|17528.07|17408.07|17523.27|17403.27|10
1622040950000|2021-05-26 14:55:50|17521.61|17401.61|17514.6|17394.6|17521.61|17401.61|17514.6|17394.6|10
1622040960000|2021-05-26 14:56:00|17515.14|17395.14|17513.2|17393.2|17515.7|17395.7|17512.07|17392.07|10
1622040970000|2021-05-26 14:56:10|17514.65|17394.65|17515.01|17395.01|17515.51|17395.51|17514.01|17394.01|10
1622040980000|2021-05-26 14:56:20|17515.32|17395.32|17515.43|17395.43|17515.6|17395.6|17513.83|17393.83|10
1622040990000|2021-05-26 14:56:30|17516.14|17396.14|17514.13|17394.13|17517.1|17397.1|17514.13|17394.13|10
1622041000000|2021-05-26 14:56:40|17513.57|17393.57|17502.43|17382.43|17513.57|17393.57|17502.43|17382.43|10
1622041010000|2021-05-26 14:56:50|17501.88|17381.88|17493.86|17373.86|17501.88|17381.88|17492.89|17372.89|10
1622041020000|2021-05-26 14:57:00|17494.82|17374.82|17495.49|17375.49|17495.49|17375.49|17492.01|17372.01|10
1622041030000|2021-05-26 14:57:10|17496.8|17376.8|17501.7|17381.7|17501.7|17381.7|17496.8|17376.8|10
1622041040000|2021-05-26 14:57:20|17502.57|17382.57|17506.4|17386.4|17506.4|17386.4|17502.57|17382.57|10
1622041050000|2021-05-26 14:57:30|17505.75|17385.75|17503.46|17383.46|17505.75|17385.75|17503.03|17383.03|10
1622041060000|2021-05-26 14:57:40|17504.48|17384.48|17493.2|17373.2|17504.48|17384.48|17493.2|17373.2|10
1622041070000|2021-05-26 14:57:50|17492.79|17372.79|17489.76|17369.76|17492.79|17372.79|17489.62|17369.62|10
1622041080000|2021-05-26 14:58:00|17488.91|17368.91|17488.21|17368.21|17490.14|17370.14|17488.21|17368.21|10
1622041090000|2021-05-26 14:58:10|17487.83|17367.83|17495.53|17375.53|17496.51|17376.51|17487.63|17367.63|10
1622041100000|2021-05-26 14:58:20|17496.2|17376.2|17507.83|17387.83|17507.83|17387.83|17496.2|17376.2|10
1622041110000|2021-05-26 14:58:30|17508.09|17388.09|17503.52|17383.52|17508.09|17388.09|17503.52|17383.52|10
1622041120000|2021-05-26 14:58:40|17504.48|17384.48|17503.77|17383.77|17505.48|17385.48|17503.77|17383.77|10
1622041130000|2021-05-26 14:58:50|17503.36|17383.36|17512.64|17392.64|17512.64|17392.64|17503.36|17383.36|10
1622041140000|2021-05-26 14:59:00|17515.63|17395.63|17521.23|17401.23|17521.23|17401.23|17515.27|17395.27|10
1622041150000|2021-05-26 14:59:10|17521.2|17401.2|17520.46|17400.46|17521.48|17401.48|17520.38|17400.38|10
1622041160000|2021-05-26 14:59:20|17520.99|17400.99|17528.07|17408.07|17528.07|17408.07|17520.7|17400.7|9
1622041170000|2021-05-26 14:59:30|17528.11|17408.11|17520.31|17400.31|17528.24|17408.24|17520.31|17400.31|10
1622041180000|2021-05-26 14:59:40|17520.32|17400.32|17516.15|17396.15|17520.32|17400.32|17516.15|17396.15|10
1622041190000|2021-05-26 14:59:50|17515.42|17395.42|17514.74|17394.74|17515.42|17395.42|17513.54|17393.54|10
1622041200000|2021-05-26 15:00:00|17514.6|17394.6|17506.27|17386.27|17514.6|17394.6|17506.27|17386.27|10
1622041210000|2021-05-26 15:00:10|17506.07|17386.07|17508.08|17388.08|17508.08|17388.08|17503.87|17383.87|10
1622041220000|2021-05-26 15:00:20|17506.83|17386.83|17510.79|17390.79|17511.48|17391.48|17506.83|17386.83|10
1622041230000|2021-05-26 15:00:30|17509.74|17389.74|17513.16|17393.16|17513.16|17393.16|17508.79|17388.79|10
1622041240000|2021-05-26 15:00:40|17514.06|17394.06|17511.15|17391.15|17514.77|17394.77|17511.15|17391.15|10
1622041250000|2021-05-26 15:00:50|17509.97|17389.97|17505.84|17385.84|17510.51|17390.51|17505.84|17385.84|10
1622041260000|2021-05-26 15:01:00|17504.35|17384.35|17504.93|17384.93|17505.52|17385.52|17504.05|17384.05|9
1622041270000|2021-05-26 15:01:10|17504.91|17384.91|17505.26|17385.26|17506.25|17386.25|17504.76|17384.76|10
1622041280000|2021-05-26 15:01:20|17505.21|17385.21|17505.41|17385.41|17506.24|17386.24|17505.21|17385.21|10
1622041290000|2021-05-26 15:01:30|17504.2|17384.2|17499|17379|17504.2|17384.2|17499|17379|10
1622041300000|2021-05-26 15:01:40|17498.44|17378.44|17486.1|17366.1|17498.44|17378.44|17486.1|17366.1|9
1622041310000|2021-05-26 15:01:50|17483.99|17363.99|17488.38|17368.38|17488.38|17368.38|17483.99|17363.99|10
1622041320000|2021-05-26 15:02:00|17489.07|17369.07|17492.57|17372.57|17492.84|17372.84|17489.07|17369.07|10
1622041330000|2021-05-26 15:02:10|17492.58|17372.58|17496.11|17376.11|17496.11|17376.11|17492.58|17372.58|10
1622041340000|2021-05-26 15:02:20|17496.31|17376.31|17500.8|17380.8|17501.06|17381.06|17496.31|17376.31|10
1622041350000|2021-05-26 15:02:30|17500.9|17380.9|17497.96|17377.96|17501.19|17381.19|17497.19|17377.19|10
1622041360000|2021-05-26 15:02:40|17497.5|17377.5|17498.15|17378.15|17498.15|17378.15|17495.35|17375.35|10
1622041370000|2021-05-26 15:02:50|17496.49|17376.49|17487.36|17367.36|17496.49|17376.49|17486.16|17366.16|10
1622041380000|2021-05-26 15:03:00|17487.09|17367.09|17476.9|17356.9|17487.09|17367.09|17476.77|17356.77|10
1622041390000|2021-05-26 15:03:10|17476.01|17356.01|17475.75|17355.75|17476.84|17356.84|17474.79|17354.79|10
1622041400000|2021-05-26 15:03:20|17476.36|17356.36|17476.61|17356.61|17477.31|17357.31|17476.36|17356.36|10
1622041410000|2021-05-26 15:03:30|17476.05|17356.05|17478.29|17358.29|17478.29|17358.29|17475.48|17355.48|10
1622041420000|2021-05-26 15:03:40|17479.24|17359.24|17478.02|17358.02|17479.34|17359.34|17477.47|17357.47|10
1622041430000|2021-05-26 15:03:50|17477.67|17357.67|17476.77|17356.77|17477.67|17357.67|17475.47|17355.47|10
1622041440000|2021-05-26 15:04:00|17477.1|17357.1|17476.67|17356.67|17477.1|17357.1|17475.42|17355.42|10
1622041450000|2021-05-26 15:04:10|17480.1|17360.1|17493.59|17373.59|17495.27|17375.27|17479.5|17359.5|10
1622041460000|2021-05-26 15:04:20|17494.1|17374.1|17507.14|17387.14|17507.14|17387.14|17494.1|17374.1|10
1622041470000|2021-05-26 15:04:30|17507.78|17387.78|17510.49|17390.49|17510.49|17390.49|17506.76|17386.76|10
1622041480000|2021-05-26 15:04:40|17511.13|17391.13|17512.3|17392.3|17512.3|17392.3|17510.99|17390.99|10
1622041490000|2021-05-26 15:04:50|17512.31|17392.31|17515.15|17395.15|17515.15|17395.15|17512.31|17392.31|10
1622041500000|2021-05-26 15:05:00|17515.4|17395.4|17514.39|17394.39|17515.4|17395.4|17512.36|17392.36|10
1622041510000|2021-05-26 15:05:10|17514.15|17394.15|17514.66|17394.66|17517.55|17397.55|17514.15|17394.15|10
1622041520000|2021-05-26 15:05:20|17514.29|17394.29|17511.89|17391.89|17514.36|17394.36|17511.89|17391.89|10
1622041530000|2021-05-26 15:05:30|17511.79|17391.79|17510.89|17390.89|17511.8|17391.8|17509|17389|10
1622041540000|2021-05-26 15:05:40|17510.56|17390.56|17491.9|17371.9|17510.56|17390.56|17491.9|17371.9|10
1622041550000|2021-05-26 15:05:50|17490.06|17370.06|17473.02|17353.02|17490.06|17370.06|17473.02|17353.02|10
1622041560000|2021-05-26 15:06:00|17470.17|17350.17|17406.21|17286.21|17470.17|17350.17|17406.21|17286.21|10
1622041570000|2021-05-26 15:06:10|17403.72|17283.72|17393.6|17273.6|17403.72|17283.72|17389.43|17269.43|10
1622041580000|2021-05-26 15:06:20|17392.59|17272.59|17385.68|17265.68|17392.59|17272.59|17385.23|17265.23|10
1622041590000|2021-05-26 15:06:30|17383.58|17263.58|17379.03|17259.03|17383.58|17263.58|17377|17257|10
1622041600000|2021-05-26 15:06:40|17379.58|17259.58|17369.05|17249.05|17379.9|17259.9|17369.05|17249.05|10
1622041610000|2021-05-26 15:06:50|17368.79|17248.79|17366.03|17246.03|17368.79|17248.79|17362.57|17242.57|10
1622041620000|2021-05-26 15:07:00|17365.55|17245.55|17379.41|17259.41|17379.41|17259.41|17365.55|17245.55|10
1622041630000|2021-05-26 15:07:10|17380.53|17260.53|17382.72|17262.72|17385.06|17265.06|17380.53|17260.53|10
1622041640000|2021-05-26 15:07:20|17381.34|17261.34|17367.07|17247.07|17381.91|17261.91|17367.07|17247.07|10
1622041650000|2021-05-26 15:07:30|17366.87|17246.87|17366|17246|17366.87|17246.87|17361.81|17241.81|10
1622041660000|2021-05-26 15:07:40|17366.63|17246.63|17369.29|17249.29|17369.29|17249.29|17365.75|17245.75|10
1622041670000|2021-05-26 15:07:50|17368.91|17248.91|17369.51|17249.51|17373.2|17253.2|17368.37|17248.37|10
1622041680000|2021-05-26 15:08:00|17369.78|17249.78|17377.54|17257.54|17377.54|17257.54|17367.91|17247.91|10
1622041690000|2021-05-26 15:08:10|17379.44|17259.44|17384.5|17264.5|17384.5|17264.5|17379.14|17259.14|10
1622041700000|2021-05-26 15:08:20|17385.18|17265.18|17389.72|17269.72|17390.17|17270.17|17385.18|17265.18|10
1622041710000|2021-05-26 15:08:30|17390.64|17270.64|17400.99|17280.99|17400.99|17280.99|17390.51|17270.51|10
1622041720000|2021-05-26 15:08:40|17403.51|17283.51|17426.35|17306.35|17426.35|17306.35|17403.51|17283.51|10
1622041730000|2021-05-26 15:08:50|17427.16|17307.16|17426.31|17306.31|17428.86|17308.86|17426.21|17306.21|10
1622041740000|2021-05-26 15:09:00|17426.12|17306.12|17429.77|17309.77|17430.37|17310.37|17425.55|17305.55|10
1622041750000|2021-05-26 15:09:10|17428.53|17308.53|17416.5|17296.5|17428.53|17308.53|17415.42|17295.42|10
1622041760000|2021-05-26 15:09:20|17418.76|17298.76|17423.05|17303.05|17424.48|17304.48|17418.76|17298.76|10
1622041770000|2021-05-26 15:09:30|17423.71|17303.71|17427.78|17307.78|17427.78|17307.78|17423.71|17303.71|10
1622041780000|2021-05-26 15:09:40|17427.14|17307.14|17421|17301|17427.14|17307.14|17420.47|17300.47|10
1622041790000|2021-05-26 15:09:50|17421.85|17301.85|17427.17|17307.17|17427.5|17307.5|17421.85|17301.85|10
1622041800000|2021-05-26 15:10:00|17426.65|17306.65|17430.64|17310.64|17430.64|17310.64|17426.65|17306.65|10
1622041810000|2021-05-26 15:10:10|17432.39|17312.39|17439.95|17319.95|17439.95|17319.95|17432.39|17312.39|10
1622041820000|2021-05-26 15:10:20|17439.3|17319.3|17440.89|17320.89|17443.09|17323.09|17439.3|17319.3|10
1622041830000|2021-05-26 15:10:30|17440.8|17320.8|17434.22|17314.22|17440.8|17320.8|17433.94|17313.94|10
1622041840000|2021-05-26 15:10:40|17434.12|17314.12|17432.36|17312.36|17434.94|17314.94|17430.79|17310.79|9
1622041850000|2021-05-26 15:10:50|17433.33|17313.33|17434.92|17314.92|17436.63|17316.63|17433.33|17313.33|10
1622041860000|2021-05-26 15:11:00|17435.93|17315.93|17440.09|17320.09|17440.44|17320.44|17435.05|17315.05|10
1622041870000|2021-05-26 15:11:10|17442.03|17322.03|17447.67|17327.67|17447.67|17327.67|17442.03|17322.03|10
1622041880000|2021-05-26 15:11:20|17448.68|17328.68|17457.09|17337.09|17457.09|17337.09|17447.6|17327.6|10
1622041890000|2021-05-26 15:11:30|17458.2|17338.2|17479.79|17359.79|17479.79|17359.79|17458.2|17338.2|10
1622041900000|2021-05-26 15:11:40|17481.47|17361.47|17484.74|17364.74|17485.56|17365.56|17481.47|17361.47|10
1622041910000|2021-05-26 15:11:50|17484.2|17364.2|17484.61|17364.61|17487.86|17367.86|17483.9|17363.9|9
1622041920000|2021-05-26 15:12:00|17484.7|17364.7|17487.86|17367.86|17487.86|17367.86|17482.15|17362.15|10
1622041930000|2021-05-26 15:12:10|17488.77|17368.77|17495.09|17375.09|17495.09|17375.09|17488.77|17368.77|10
1622041940000|2021-05-26 15:12:20|17495.02|17375.02|17500.53|17380.53|17500.53|17380.53|17495.02|17375.02|10
1622041950000|2021-05-26 15:12:30|17500.41|17380.41|17503.47|17383.47|17504.14|17384.14|17499.98|17379.98|10
1622041960000|2021-05-26 15:12:40|17503.79|17383.79|17507.85|17387.85|17508.38|17388.38|17503.76|17383.76|10
1622041970000|2021-05-26 15:12:50|17509|17389|17507.48|17387.48|17509|17389|17506.61|17386.61|10
1622041980000|2021-05-26 15:13:00|17508.15|17388.15|17506.36|17386.36|17509.85|17389.85|17506.36|17386.36|10
1622041990000|2021-05-26 15:13:10|17506.35|17386.35|17497.62|17377.62|17507.69|17387.69|17497.62|17377.62|10
1622042000000|2021-05-26 15:13:20|17496.71|17376.71|17467.77|17347.77|17496.71|17376.71|17467.77|17347.77|10
1622042010000|2021-05-26 15:13:30|17467.51|17347.51|17457.21|17337.21|17467.51|17347.51|17456.88|17336.88|10
1622042020000|2021-05-26 15:13:40|17456.83|17336.83|17438.53|17318.53|17457.9|17337.9|17438.53|17318.53|10
1622042030000|2021-05-26 15:13:50|17434.84|17314.84|17413.7|17293.7|17434.84|17314.84|17413.7|17293.7|10
1622042040000|2021-05-26 15:14:00|17409.81|17289.81|17394.28|17274.28|17409.81|17289.81|17392.71|17272.71|10
1622042050000|2021-05-26 15:14:10|17394.77|17274.77|17392.03|17272.03|17394.77|17274.77|17391.81|17271.81|10
1622042060000|2021-05-26 15:14:20|17391.43|17271.43|17390.2|17270.2|17391.81|17271.81|17384.88|17264.88|10
1622042070000|2021-05-26 15:14:30|17387.87|17267.87|17362.49|17242.49|17387.87|17267.87|17362.49|17242.49|10
1622042080000|2021-05-26 15:14:40|17358.96|17238.96|17335.61|17215.61|17358.96|17238.96|17335.61|17215.61|10
1622042090000|2021-05-26 15:14:50|17338.38|17218.38|17327.23|17207.23|17338.96|17218.96|17327.23|17207.23|10
1622042100000|2021-05-26 15:15:00|17326.01|17206.01|17329.48|17209.48|17329.48|17209.48|17320.03|17200.03|10
1622042110000|2021-05-26 15:15:10|17330.84|17210.84|17347.73|17227.73|17347.73|17227.73|17329.7|17209.7|10
1622042120000|2021-05-26 15:15:20|17348.76|17228.76|17358.01|17238.01|17358.01|17238.01|17348.76|17228.76|10
1622042130000|2021-05-26 15:15:30|17355.85|17235.85|17352.46|17232.46|17357.42|17237.42|17351.15|17231.15|10
1622042140000|2021-05-26 15:15:40|17352.94|17232.94|17358.83|17238.83|17358.83|17238.83|17352.91|17232.91|10
1622042150000|2021-05-26 15:15:50|17360.35|17240.35|17372.1|17252.1|17372.1|17252.1|17360.35|17240.35|10
1622042160000|2021-05-26 15:16:00|17372.8|17252.8|17385.63|17265.63|17385.89|17265.89|17372.8|17252.8|10
1622042170000|2021-05-26 15:16:10|17385.73|17265.73|17383.08|17263.08|17388.85|17268.85|17382.23|17262.23|10
1622042180000|2021-05-26 15:16:20|17378.25|17258.25|17349.86|17229.86|17378.25|17258.25|17349.86|17229.86|10
1622042190000|2021-05-26 15:16:30|17348.3|17228.3|17341.28|17221.28|17350.17|17230.17|17341.28|17221.28|10
1622042200000|2021-05-26 15:16:40|17341.07|17221.07|17338.23|17218.23|17341.27|17221.27|17334.64|17214.64|10
1622042210000|2021-05-26 15:16:50|17336.97|17216.97|17323.17|17203.17|17336.97|17216.97|17323.17|17203.17|10
1622042220000|2021-05-26 15:17:00|17321.95|17201.95|17313.14|17193.14|17321.95|17201.95|17312.79|17192.79|10
1622042230000|2021-05-26 15:17:10|17310.97|17190.97|17301.33|17181.33|17310.97|17190.97|17301.33|17181.33|10
1622042240000|2021-05-26 15:17:20|17300.84|17180.84|17303.21|17183.21|17303.21|17183.21|17300.55|17180.55|9
1622042250000|2021-05-26 15:17:30|17304.13|17184.13|17309.91|17189.91|17309.91|17189.91|17304.13|17184.13|10
1622042260000|2021-05-26 15:17:40|17311.26|17191.26|17305.19|17185.19|17311.26|17191.26|17305.19|17185.19|10
1622042270000|2021-05-26 15:17:50|17303.68|17183.68|17304.67|17184.67|17305.69|17185.69|17303.14|17183.14|10
1622042280000|2021-05-26 15:18:00|17305|17185|17302.56|17182.56|17305.98|17185.98|17302.56|17182.56|10
1622042290000|2021-05-26 15:18:10|17302.17|17182.17|17285.22|17165.22|17302.17|17182.17|17285.22|17165.22|10
1622042300000|2021-05-26 15:18:20|17283.2|17163.2|17273.25|17153.25|17283.26|17163.26|17271.45|17151.45|10
1622042310000|2021-05-26 15:18:30|17274.15|17154.15|17263.78|17143.78|17274.15|17154.15|17263.78|17143.78|10
1622042320000|2021-05-26 15:18:40|17262.48|17142.48|17260.39|17140.39|17263.05|17143.05|17260.39|17140.39|10
1622042330000|2021-05-26 15:18:50|17260.74|17140.74|17266|17146|17266.2|17146.2|17260.74|17140.74|10
1622042340000|2021-05-26 15:19:00|17266.35|17146.35|17260.55|17140.55|17266.35|17146.35|17259.21|17139.21|10
1622042350000|2021-05-26 15:19:10|17260.14|17140.14|17261.23|17141.23|17261.42|17141.42|17259.63|17139.63|10
1622042360000|2021-05-26 15:19:20|17261.74|17141.74|17253.96|17133.96|17262.45|17142.45|17253.96|17133.96|10
1622042370000|2021-05-26 15:19:30|17252.42|17132.42|17260.84|17140.84|17260.84|17140.84|17252.38|17132.38|10
1622042380000|2021-05-26 15:19:40|17261.77|17141.77|17249.92|17129.92|17261.77|17141.77|17249.92|17129.92|10
1622042390000|2021-05-26 15:19:50|17248.83|17128.83|17244.56|17124.56|17248.83|17128.83|17244.56|17124.56|10
1622042400000|2021-05-26 15:20:00|17243.84|17123.84|17225.62|17105.62|17243.84|17123.84|17225.62|17105.62|10
1622042410000|2021-05-26 15:20:10|17216.49|17096.49|17206.52|17086.52|17216.49|17096.49|17206.52|17086.52|10
1622042420000|2021-05-26 15:20:20|17202.92|17082.92|17209.02|17089.02|17209.11|17089.11|17202.92|17082.92|10
1622042430000|2021-05-26 15:20:30|17208.1|17088.1|17212.3|17092.3|17212.42|17092.42|17208.1|17088.1|10
1622042440000|2021-05-26 15:20:40|17214.25|17094.25|17234.21|17114.21|17234.21|17114.21|17214.25|17094.25|10
1622042450000|2021-05-26 15:20:50|17239.57|17119.57|17236.98|17116.98|17243.1|17123.1|17236.98|17116.98|10
1622042460000|2021-05-26 15:21:00|17235.18|17115.18|17217.17|17097.17|17235.18|17115.18|17217.17|17097.17|10
1622042470000|2021-05-26 15:21:10|17214.04|17094.04|17197.56|17077.56|17214.04|17094.04|17197.56|17077.56|10
1622042480000|2021-05-26 15:21:20|17197.35|17077.35|17187.89|17067.89|17197.35|17077.35|17187.34|17067.34|10
1622042490000|2021-05-26 15:21:30|17188.18|17068.18|17187.67|17067.67|17188.18|17068.18|17185.4|17065.4|10
1622042500000|2021-05-26 15:21:40|17188.71|17068.71|17191.02|17071.02|17191.02|17071.02|17186.4|17066.4|10
1622042510000|2021-05-26 15:21:50|17191.65|17071.65|17196.4|17076.4|17196.4|17076.4|17191.17|17071.17|10
1622042520000|2021-05-26 15:22:00|17196.86|17076.86|17214.95|17094.95|17214.95|17094.95|17196.12|17076.12|10
1622042530000|2021-05-26 15:22:10|17216.6|17096.6|17218.02|17098.02|17221.96|17101.96|17216.6|17096.6|10
1622042540000|2021-05-26 15:22:20|17216.86|17096.86|17210.76|17090.76|17216.86|17096.86|17210.76|17090.76|10
1622042550000|2021-05-26 15:22:30|17210.56|17090.56|17219.2|17099.2|17219.2|17099.2|17210.56|17090.56|10
1622042560000|2021-05-26 15:22:40|17219.37|17099.37|17221.14|17101.14|17221.35|17101.35|17219.37|17099.37|10
1622042570000|2021-05-26 15:22:50|17223.98|17103.98|17232.94|17112.94|17232.94|17112.94|17223.98|17103.98|10
1622042580000|2021-05-26 15:23:00|17233.58|17113.58|17261.24|17141.24|17261.24|17141.24|17233.58|17113.58|10
1622042590000|2021-05-26 15:23:10|17264.51|17144.51|17277.27|17157.27|17277.27|17157.27|17263.46|17143.46|10
1622042600000|2021-05-26 15:23:20|17277.81|17157.81|17265.13|17145.13|17278.65|17158.65|17265.13|17145.13|10
1622042610000|2021-05-26 15:23:30|17261.43|17141.43|17236.57|17116.57|17261.43|17141.43|17236.57|17116.57|10
1622042620000|2021-05-26 15:23:40|17233.87|17113.87|17228.35|17108.35|17233.87|17113.87|17228.03|17108.03|10
1622042630000|2021-05-26 15:23:50|17226.63|17106.63|17230.67|17110.67|17232.04|17112.04|17226.24|17106.24|10
1622042640000|2021-05-26 15:24:00|17228.86|17108.86|17219.82|17099.82|17228.86|17108.86|17219.82|17099.82|10
1622042650000|2021-05-26 15:24:10|17219.85|17099.85|17223.42|17103.42|17223.42|17103.42|17217.67|17097.67|10
1622042660000|2021-05-26 15:24:20|17225.26|17105.26|17223.69|17103.69|17225.64|17105.64|17222.59|17102.59|10
1622042670000|2021-05-26 15:24:30|17222.32|17102.32|17222.53|17102.53|17223.01|17103.01|17220.46|17100.46|10
1622042680000|2021-05-26 15:24:40|17222.81|17102.81|17225.65|17105.65|17225.65|17105.65|17221.93|17101.93|10
1622042690000|2021-05-26 15:24:50|17225.95|17105.95|17230.47|17110.47|17230.47|17110.47|17225.95|17105.95|10
1622042700000|2021-05-26 15:25:00|17233.41|17113.41|17230.75|17110.75|17235.14|17115.14|17229.83|17109.83|9
1622042710000|2021-05-26 15:25:10|17228.74|17108.74|17226.59|17106.59|17228.74|17108.74|17226.19|17106.19|10
1622042720000|2021-05-26 15:25:20|17226.37|17106.37|17223.19|17103.19|17226.37|17106.37|17222.56|17102.56|10
1622042730000|2021-05-26 15:25:30|17223.06|17103.06|17228.96|17108.96|17229.98|17109.98|17223.06|17103.06|10
1622042740000|2021-05-26 15:25:40|17228.39|17108.39|17218.36|17098.36|17228.39|17108.39|17218.36|17098.36|10
1622042750000|2021-05-26 15:25:50|17217.96|17097.96|17206.26|17086.26|17217.96|17097.96|17206.26|17086.26|10
1622042760000|2021-05-26 15:26:00|17207.09|17087.09|17193.2|17073.2|17207.09|17087.09|17193.2|17073.2|10
1622042770000|2021-05-26 15:26:10|17193.21|17073.21|17189.25|17069.25|17193.21|17073.21|17186.88|17066.88|10
1622042780000|2021-05-26 15:26:20|17189.97|17069.97|17192.64|17072.64|17197.48|17077.48|17189.7|17069.7|10
1622042790000|2021-05-26 15:26:30|17191.4|17071.4|17188.46|17068.46|17193.97|17073.97|17187.18|17067.18|10
1622042800000|2021-05-26 15:26:40|17190.04|17070.04|17188.4|17068.4|17191|17071|17188.28|17068.28|9
1622042810000|2021-05-26 15:26:50|17187.14|17067.14|17179.56|17059.56|17188.1|17068.1|17178.1|17058.1|10
1622042820000|2021-05-26 15:27:00|17179.52|17059.52|17163.18|17043.18|17179.52|17059.52|17163.18|17043.18|10
1622042830000|2021-05-26 15:27:10|17165.26|17045.26|17163.25|17043.25|17165.26|17045.26|17161.68|17041.68|10
1622042840000|2021-05-26 15:27:20|17163.75|17043.75|17181.86|17061.86|17181.86|17061.86|17163.75|17043.75|10
1622042850000|2021-05-26 15:27:30|17183.22|17063.22|17183.66|17063.66|17183.66|17063.66|17180.59|17060.59|10
1622042860000|2021-05-26 15:27:40|17184.19|17064.19|17198|17078|17198|17078|17183.77|17063.77|10
1622042870000|2021-05-26 15:27:50|17199.66|17079.66|17196.7|17076.7|17199.94|17079.94|17195.04|17075.04|10
1622042880000|2021-05-26 15:28:00|17195.94|17075.94|17199.52|17079.52|17199.52|17079.52|17195.94|17075.94|9
1622042890000|2021-05-26 15:28:10|17204.82|17084.82|17210.42|17090.42|17210.77|17090.77|17204.82|17084.82|10
1622042900000|2021-05-26 15:28:20|17210.14|17090.14|17211.25|17091.25|17211.25|17091.25|17208.55|17088.55|10
1622042910000|2021-05-26 15:28:30|17212.38|17092.38|17212.79|17092.79|17214.71|17094.71|17211.56|17091.56|10
1622042920000|2021-05-26 15:28:40|17213.45|17093.45|17214.81|17094.81|17217.09|17097.09|17213.45|17093.45|10
1622042930000|2021-05-26 15:28:50|17212.88|17092.88|17216.85|17096.85|17216.85|17096.85|17212.88|17092.88|10
1622042940000|2021-05-26 15:29:00|17216.79|17096.79|17232.12|17112.12|17232.12|17112.12|17216.79|17096.79|10
1622042950000|2021-05-26 15:29:10|17233.55|17113.55|17234.98|17114.98|17234.98|17114.98|17232.73|17112.73|9
1622042960000|2021-05-26 15:29:20|17237.45|17117.45|17250.53|17130.53|17250.53|17130.53|17237.45|17117.45|10
1622042970000|2021-05-26 15:29:30|17251.7|17131.7|17261.68|17141.68|17263.03|17143.03|17251.7|17131.7|10
1622042980000|2021-05-26 15:29:40|17261.32|17141.32|17256.99|17136.99|17261.32|17141.32|17256.99|17136.99|10
1622042990000|2021-05-26 15:29:50|17256.92|17136.92|17256.1|17136.1|17256.92|17136.92|17253.62|17133.62|10
1622043000000|2021-05-26 15:30:00|17255.69|17135.69|17254.93|17134.93|17255.86|17135.86|17254.93|17134.93|10
1622043010000|2021-05-26 15:30:10|17254.45|17134.45|17254.91|17134.91|17254.91|17134.91|17252.54|17132.54|10
1622043020000|2021-05-26 15:30:20|17257.04|17137.04|17272.3|17152.3|17272.3|17152.3|17257.04|17137.04|10
1622043030000|2021-05-26 15:30:30|17273.64|17153.64|17298.84|17178.84|17298.84|17178.84|17273.64|17153.64|10
1622043040000|2021-05-26 15:30:40|17302.88|17182.88|17311.83|17191.83|17311.83|17191.83|17301.37|17181.37|10
1622043050000|2021-05-26 15:30:50|17312.15|17192.15|17320.55|17200.55|17321.52|17201.52|17312.15|17192.15|10
1622043060000|2021-05-26 15:31:00|17321.26|17201.26|17310.83|17190.83|17321.76|17201.76|17310.83|17190.83|10
1622043070000|2021-05-26 15:31:10|17309.29|17189.29|17312.76|17192.76|17312.76|17192.76|17307.48|17187.48|10
1622043080000|2021-05-26 15:31:20|17312.24|17192.24|17331.4|17211.4|17331.4|17211.4|17312.24|17192.24|10
1622043090000|2021-05-26 15:31:30|17333.19|17213.19|17341.53|17221.53|17342.85|17222.85|17333.19|17213.19|10
1622043100000|2021-05-26 15:31:40|17343.72|17223.72|17365.85|17245.85|17365.85|17245.85|17343.72|17223.72|10
1622043110000|2021-05-26 15:31:50|17368.89|17248.89|17376.39|17256.39|17376.39|17256.39|17367.7|17247.7|10
1622043120000|2021-05-26 15:32:00|17377.04|17257.04|17391.02|17271.02|17392.9|17272.9|17377.04|17257.04|10
1622043130000|2021-05-26 15:32:10|17391.36|17271.36|17381.85|17261.85|17391.36|17271.36|17381.85|17261.85|10
1622043140000|2021-05-26 15:32:20|17381.15|17261.15|17365.63|17245.63|17381.15|17261.15|17365.13|17245.13|10
1622043150000|2021-05-26 15:32:30|17365.24|17245.24|17372|17252|17372|17252|17364.88|17244.88|10
1622043160000|2021-05-26 15:32:40|17372.93|17252.93|17383.03|17263.03|17383.03|17263.03|17372.93|17252.93|10
1622043170000|2021-05-26 15:32:50|17383.79|17263.79|17382.1|17262.1|17386.4|17266.4|17382.1|17262.1|10
1622043180000|2021-05-26 15:33:00|17381.86|17261.86|17382.98|17262.98|17382.98|17262.98|17381.38|17261.38|10
1622043190000|2021-05-26 15:33:10|17383.04|17263.04|17388.95|17268.95|17388.95|17268.95|17383.04|17263.04|10
1622043200000|2021-05-26 15:33:20|17389.68|17269.68|17394.14|17274.14|17394.91|17274.91|17389.68|17269.68|10
1622043210000|2021-05-26 15:33:30|17393.38|17273.38|17390.29|17270.29|17393.38|17273.38|17390.11|17270.11|10
1622043220000|2021-05-26 15:33:40|17390.15|17270.15|17388.1|17268.1|17390.15|17270.15|17387.57|17267.57|10
1622043230000|2021-05-26 15:33:50|17387.6|17267.6|17395.35|17275.35|17395.35|17275.35|17387.6|17267.6|10
1622043240000|2021-05-26 15:34:00|17397.15|17277.15|17395.47|17275.47|17397.15|17277.15|17394.53|17274.53|10
1622043250000|2021-05-26 15:34:10|17394.71|17274.71|17386.21|17266.21|17394.71|17274.71|17386.21|17266.21|10
1622043260000|2021-05-26 15:34:20|17385.99|17265.99|17391.36|17271.36|17392.06|17272.06|17385.99|17265.99|10
1622043270000|2021-05-26 15:34:30|17391.78|17271.78|17388.06|17268.06|17392.01|17272.01|17388.06|17268.06|10
1622043280000|2021-05-26 15:34:40|17388.03|17268.03|17375.69|17255.69|17388.31|17268.31|17375.69|17255.69|10
1622043290000|2021-05-26 15:34:50|17374.91|17254.91|17374.94|17254.94|17376.57|17256.57|17374.37|17254.37|10
1622043300000|2021-05-26 15:35:00|17373.46|17253.46|17351.46|17231.46|17373.46|17253.46|17351.46|17231.46|10
1622043310000|2021-05-26 15:35:10|17347.19|17227.19|17340.78|17220.78|17347.19|17227.19|17339.79|17219.79|10
1622043320000|2021-05-26 15:35:20|17341.09|17221.09|17336.37|17216.37|17341.09|17221.09|17334.75|17214.75|10
1622043330000|2021-05-26 15:35:30|17339.22|17219.22|17344.36|17224.36|17344.36|17224.36|17339.22|17219.22|10
1622043340000|2021-05-26 15:35:40|17346.58|17226.58|17349.97|17229.97|17349.97|17229.97|17346.58|17226.58|10
1622043350000|2021-05-26 15:35:50|17350.05|17230.05|17367.5|17247.5|17367.5|17247.5|17350.05|17230.05|10
1622043360000|2021-05-26 15:36:00|17368.41|17248.41|17391.15|17271.15|17391.15|17271.15|17368.41|17248.41|10
1622043370000|2021-05-26 15:36:10|17390.89|17270.89|17403.49|17283.49|17403.49|17283.49|17390.89|17270.89|10
1622043380000|2021-05-26 15:36:20|17403.46|17283.46|17416.58|17296.58|17416.58|17296.58|17403.46|17283.46|10
1622043390000|2021-05-26 15:36:30|17418.39|17298.39|17430.48|17310.48|17431.65|17311.65|17418.39|17298.39|10
1622043400000|2021-05-26 15:36:40|17430.24|17310.24|17424.3|17304.3|17430.24|17310.24|17424.19|17304.19|10
1622043410000|2021-05-26 15:36:50|17424.56|17304.56|17421.47|17301.47|17425.84|17305.84|17421.47|17301.47|10
1622043420000|2021-05-26 15:37:00|17420.01|17300.01|17424.26|17304.26|17425.78|17305.78|17418.12|17298.12|10
1622043430000|2021-05-26 15:37:10|17422.36|17302.36|17419.94|17299.94|17423.17|17303.17|17418.66|17298.66|10
1622043440000|2021-05-26 15:37:20|17420.57|17300.57|17428.03|17308.03|17428.03|17308.03|17420.53|17300.53|10
1622043450000|2021-05-26 15:37:30|17429.21|17309.21|17435.73|17315.73|17436.28|17316.28|17429.21|17309.21|10
1622043460000|2021-05-26 15:37:40|17436.58|17316.58|17443.58|17323.58|17444.69|17324.69|17436.58|17316.58|10
1622043470000|2021-05-26 15:37:50|17444.6|17324.6|17448.18|17328.18|17450.4|17330.4|17444.6|17324.6|10
1622043480000|2021-05-26 15:38:00|17449.33|17329.33|17446.54|17326.54|17449.69|17329.69|17446.54|17326.54|10
1622043490000|2021-05-26 15:38:10|17446.2|17326.2|17431.72|17311.72|17446.2|17326.2|17430.78|17310.78|10
1622043500000|2021-05-26 15:38:20|17432.07|17312.07|17432.65|17312.65|17432.65|17312.65|17430.07|17310.07|10
1622043510000|2021-05-26 15:38:30|17433.03|17313.03|17438.66|17318.66|17438.66|17318.66|17433.03|17313.03|10
1622043520000|2021-05-26 15:38:40|17440.35|17320.35|17445.42|17325.42|17446.19|17326.19|17440.35|17320.35|10
1622043530000|2021-05-26 15:38:50|17446.69|17326.69|17457.74|17337.74|17457.94|17337.94|17446.69|17326.69|10
1622043540000|2021-05-26 15:39:00|17458.35|17338.35|17467.02|17347.02|17467.02|17347.02|17458.35|17338.35|10
1622043550000|2021-05-26 15:39:10|17468.67|17348.67|17467.71|17347.71|17472.71|17352.71|17467.71|17347.71|10
1622043560000|2021-05-26 15:39:20|17465.93|17345.93|17461.94|17341.94|17465.93|17345.93|17461.02|17341.02|10
1622043570000|2021-05-26 15:39:30|17461.23|17341.23|17456.62|17336.62|17461.23|17341.23|17456.62|17336.62|10
1622043580000|2021-05-26 15:39:40|17455.93|17335.93|17445.29|17325.29|17455.93|17335.93|17445.29|17325.29|10
1622043590000|2021-05-26 15:39:50|17442.81|17322.81|17436.3|17316.3|17442.81|17322.81|17436.3|17316.3|8
1622043600000|2021-05-26 15:40:00|17435.47|17315.47|17437.44|17317.44|17439.35|17319.35|17435.47|17315.47|10
1622043610000|2021-05-26 15:40:10|17438.21|17318.21|17438.78|17318.78|17439.55|17319.55|17438.21|17318.21|10
1622043620000|2021-05-26 15:40:20|17440.16|17320.16|17444.47|17324.47|17444.47|17324.47|17437.98|17317.98|10
1622043630000|2021-05-26 15:40:30|17445.46|17325.46|17444.01|17324.01|17447.47|17327.47|17443.98|17323.98|10
1622043640000|2021-05-26 15:40:40|17444.07|17324.07|17444.54|17324.54|17445.68|17325.68|17443.52|17323.52|10
1622043650000|2021-05-26 15:40:50|17445.53|17325.53|17441.76|17321.76|17446.85|17326.85|17441.76|17321.76|9
1622043660000|2021-05-26 15:41:00|17441.81|17321.81|17443.02|17323.02|17443.37|17323.37|17440.85|17320.85|10
1622043670000|2021-05-26 15:41:10|17443.49|17323.49|17444.41|17324.41|17444.41|17324.41|17441.84|17321.84|10
1622043680000|2021-05-26 15:41:20|17444.36|17324.36|17447.56|17327.56|17447.68|17327.68|17444.09|17324.09|9
1622043690000|2021-05-26 15:41:30|17448.03|17328.03|17442.21|17322.21|17448.03|17328.03|17442.21|17322.21|10
1622043700000|2021-05-26 15:41:40|17439.41|17319.41|17430.94|17310.94|17439.41|17319.41|17430.94|17310.94|10
1622043710000|2021-05-26 15:41:50|17429.93|17309.93|17423.72|17303.72|17429.93|17309.93|17423.72|17303.72|10
1622043720000|2021-05-26 15:42:00|17420.8|17300.8|17408.49|17288.49|17420.8|17300.8|17408.49|17288.49|10
1622043730000|2021-05-26 15:42:10|17406.31|17286.31|17401.71|17281.71|17406.31|17286.31|17400.51|17280.51|10
1622043740000|2021-05-26 15:42:20|17401.02|17281.02|17400.69|17280.69|17402.37|17282.37|17399.93|17279.93|10
1622043750000|2021-05-26 15:42:30|17400.21|17280.21|17393.39|17273.39|17400.21|17280.21|17391.51|17271.51|10
1622043760000|2021-05-26 15:42:40|17393.28|17273.28|17391.04|17271.04|17393.52|17273.52|17391.04|17271.04|10
1622043770000|2021-05-26 15:42:50|17389.27|17269.27|17382|17262|17389.27|17269.27|17382|17262|10
1622043780000|2021-05-26 15:43:00|17380.82|17260.82|17387.91|17267.91|17388.16|17268.16|17380.82|17260.82|10
1622043790000|2021-05-26 15:43:10|17388.18|17268.18|17398.14|17278.14|17398.14|17278.14|17388.18|17268.18|10
1622043800000|2021-05-26 15:43:20|17399.38|17279.38|17416.41|17296.41|17416.41|17296.41|17399.07|17279.07|10
1622043810000|2021-05-26 15:43:30|17416.1|17296.1|17412.39|17292.39|17416.35|17296.35|17412.39|17292.39|9
1622043820000|2021-05-26 15:43:40|17412.17|17292.17|17405.35|17285.35|17412.17|17292.17|17405.35|17285.35|10
1622043830000|2021-05-26 15:43:50|17404.22|17284.22|17402.01|17282.01|17404.22|17284.22|17401.96|17281.96|10
1622043840000|2021-05-26 15:44:00|17402.62|17282.62|17409.71|17289.71|17410.1|17290.1|17402.62|17282.62|10
1622043850000|2021-05-26 15:44:10|17408.19|17288.19|17404.24|17284.24|17409.02|17289.02|17403.95|17283.95|10
1622043860000|2021-05-26 15:44:20|17404.03|17284.03|17404.68|17284.68|17404.81|17284.81|17403.5|17283.5|9
1622043870000|2021-05-26 15:44:30|17405.98|17285.98|17406.81|17286.81|17408.01|17288.01|17405.69|17285.69|10
1622043880000|2021-05-26 15:44:40|17406.79|17286.79|17402.32|17282.32|17406.79|17286.79|17401.85|17281.85|10
1622043890000|2021-05-26 15:44:50|17401.06|17281.06|17400.36|17280.36|17401.22|17281.22|17400.02|17280.02|9
1622043900000|2021-05-26 15:45:00|17400.84|17280.84|17398.9|17278.9|17402.02|17282.02|17398.9|17278.9|10
1622043910000|2021-05-26 15:45:10|17397.92|17277.92|17395.97|17275.97|17398.26|17278.26|17395.97|17275.97|10
1622043920000|2021-05-26 15:45:20|17394.8|17274.8|17393.87|17273.87|17395.96|17275.96|17393.87|17273.87|10
1622043930000|2021-05-26 15:45:30|17392.15|17272.15|17383.05|17263.05|17392.15|17272.15|17382.89|17262.89|10
1622043940000|2021-05-26 15:45:40|17383.36|17263.36|17375.72|17255.72|17383.95|17263.95|17375.72|17255.72|10
1622043950000|2021-05-26 15:45:50|17376.57|17256.57|17371.34|17251.34|17376.57|17256.57|17371.34|17251.34|10
1622043960000|2021-05-26 15:46:00|17370.2|17250.2|17355.94|17235.94|17370.2|17250.2|17355.94|17235.94|10
1622043970000|2021-05-26 15:46:10|17354.01|17234.01|17345.5|17225.5|17354.01|17234.01|17344.12|17224.12|10
1622043980000|2021-05-26 15:46:20|17345.16|17225.16|17342.89|17222.89|17345.16|17225.16|17341.53|17221.53|10
1622043990000|2021-05-26 15:46:30|17342.58|17222.58|17334.76|17214.76|17343.02|17223.02|17334.6|17214.6|10
1622044000000|2021-05-26 15:46:40|17335.05|17215.05|17332.36|17212.36|17335.05|17215.05|17331.93|17211.93|10
1622044010000|2021-05-26 15:46:50|17330.42|17210.42|17327.93|17207.93|17330.42|17210.42|17327.86|17207.86|10
1622044020000|2021-05-26 15:47:00|17327.42|17207.42|17328.08|17208.08|17328.94|17208.94|17325.95|17205.95|9
1622044030000|2021-05-26 15:47:10|17327.87|17207.87|17331.11|17211.11|17331.65|17211.65|17326.64|17206.64|10
1622044040000|2021-05-26 15:47:20|17332.41|17212.41|17342.58|17222.58|17342.58|17222.58|17332.41|17212.41|10
1622044050000|2021-05-26 15:47:30|17343.48|17223.48|17346.18|17226.18|17346.18|17226.18|17343.48|17223.48|10
1622044060000|2021-05-26 15:47:40|17345.74|17225.74|17336.77|17216.77|17345.74|17225.74|17336.77|17216.77|10
1622044070000|2021-05-26 15:47:50|17337.29|17217.29|17333.69|17213.69|17337.29|17217.29|17333.69|17213.69|10
1622044080000|2021-05-26 15:48:00|17334.42|17214.42|17328.75|17208.75|17335.01|17215.01|17328.75|17208.75|10
1622044090000|2021-05-26 15:48:10|17328.06|17208.06|17326.01|17206.01|17328.7|17208.7|17326.01|17206.01|10
1622044100000|2021-05-26 15:48:20|17327.32|17207.32|17326.37|17206.37|17327.32|17207.32|17324.86|17204.86|10
1622044110000|2021-05-26 15:48:30|17326.5|17206.5|17315.33|17195.33|17326.5|17206.5|17315.02|17195.02|10
1622044120000|2021-05-26 15:48:40|17315.47|17195.47|17308.98|17188.98|17315.47|17195.47|17308.98|17188.98|10
1622044130000|2021-05-26 15:48:50|17308.66|17188.66|17310.94|17190.94|17311.08|17191.08|17306.86|17186.86|10
1622044140000|2021-05-26 15:49:00|17310.37|17190.37|17326.45|17206.45|17326.45|17206.45|17309.16|17189.16|10
1622044150000|2021-05-26 15:49:10|17327.14|17207.14|17329.28|17209.28|17330.82|17210.82|17327.14|17207.14|10
1622044160000|2021-05-26 15:49:20|17327.74|17207.74|17333.78|17213.78|17333.78|17213.78|17326.75|17206.75|10
1622044170000|2021-05-26 15:49:30|17335.31|17215.31|17346.56|17226.56|17346.56|17226.56|17335.31|17215.31|10
1622044180000|2021-05-26 15:49:40|17348.16|17228.16|17353.88|17233.88|17355.43|17235.43|17348.16|17228.16|10
1622044190000|2021-05-26 15:49:50|17353.5|17233.5|17352.8|17232.8|17353.5|17233.5|17351.45|17231.45|10
1622044200000|2021-05-26 15:50:00|17355.76|17235.76|17374.32|17254.32|17374.32|17254.32|17355.76|17235.76|10
1622044210000|2021-05-26 15:50:10|17379.12|17259.12|17381.11|17261.11|17382.82|17262.82|17378.82|17258.82|10
1622044220000|2021-05-26 15:50:20|17381.73|17261.73|17393.37|17273.37|17393.37|17273.37|17381.73|17261.73|10
1622044230000|2021-05-26 15:50:30|17392.35|17272.35|17405.42|17285.42|17405.42|17285.42|17392.35|17272.35|10
1622044240000|2021-05-26 15:50:40|17405.21|17285.21|17413.06|17293.06|17413.87|17293.87|17405.21|17285.21|10
1622044250000|2021-05-26 15:50:50|17413.14|17293.14|17417|17297|17422.38|17302.38|17413.14|17293.14|10
1622044260000|2021-05-26 15:51:00|17416.54|17296.54|17419.29|17299.29|17419.59|17299.59|17416.15|17296.15|10
1622044270000|2021-05-26 15:51:10|17420.32|17300.32|17417.01|17297.01|17421.17|17301.17|17417.01|17297.01|10
1622044280000|2021-05-26 15:51:20|17418.13|17298.13|17419.85|17299.85|17419.85|17299.85|17415.08|17295.08|10
1622044290000|2021-05-26 15:51:30|17418.62|17298.62|17404.6|17284.6|17418.62|17298.62|17404.6|17284.6|10
1622044300000|2021-05-26 15:51:40|17401.55|17281.55|17381.58|17261.58|17401.55|17281.55|17381.58|17261.58|10
1622044310000|2021-05-26 15:51:50|17379.84|17259.84|17367.83|17247.83|17379.84|17259.84|17367.61|17247.61|10
1622044320000|2021-05-26 15:52:00|17368.14|17248.14|17377.62|17257.62|17377.62|17257.62|17367.92|17247.92|10
1622044330000|2021-05-26 15:52:10|17377.66|17257.66|17381.38|17261.38|17381.95|17261.95|17377.66|17257.66|10
1622044340000|2021-05-26 15:52:20|17381.29|17261.29|17393.06|17273.06|17393.06|17273.06|17381.29|17261.29|10
1622044350000|2021-05-26 15:52:30|17394.29|17274.29|17406.09|17286.09|17406.09|17286.09|17394.29|17274.29|10
1622044360000|2021-05-26 15:52:40|17410.07|17290.07|17415.41|17295.41|17415.41|17295.41|17409.76|17289.76|10
1622044370000|2021-05-26 15:52:50|17421.6|17301.6|17412.57|17292.57|17422.98|17302.98|17412.57|17292.57|10
1622044380000|2021-05-26 15:53:00|17409.77|17289.77|17380.7|17260.7|17409.77|17289.77|17380.7|17260.7|10
1622044390000|2021-05-26 15:53:10|17372.68|17252.68|17356.04|17236.04|17372.68|17252.68|17355.85|17235.85|10
1622044400000|2021-05-26 15:53:20|17358.76|17238.76|17367.4|17247.4|17367.41|17247.41|17358.76|17238.76|10
1622044410000|2021-05-26 15:53:30|17366.37|17246.37|17371.91|17251.91|17371.91|17251.91|17365.61|17245.61|10
1622044420000|2021-05-26 15:53:40|17372.58|17252.58|17374.27|17254.27|17376.46|17256.46|17372.58|17252.58|10
1622044430000|2021-05-26 15:53:50|17372.68|17252.68|17360.86|17240.86|17372.68|17252.68|17360.86|17240.86|10
1622044440000|2021-05-26 15:54:00|17361.05|17241.05|17357.81|17237.81|17361.06|17241.06|17357.44|17237.44|10
1622044450000|2021-05-26 15:54:10|17358.87|17238.87|17357.43|17237.43|17358.87|17238.87|17357.36|17237.36|10
1622044460000|2021-05-26 15:54:20|17356.16|17236.16|17353.41|17233.41|17356.16|17236.16|17353.41|17233.41|10
1622044470000|2021-05-26 15:54:30|17353.17|17233.17|17354.48|17234.48|17355.97|17235.97|17352.65|17232.65|10
1622044480000|2021-05-26 15:54:40|17353.92|17233.92|17353.59|17233.59|17354.82|17234.82|17353.59|17233.59|10
1622044490000|2021-05-26 15:54:50|17353.06|17233.06|17347.79|17227.79|17353.06|17233.06|17346.97|17226.97|10
1622044500000|2021-05-26 15:55:00|17347.73|17227.73|17348.14|17228.14|17349.09|17229.09|17346.63|17226.63|10
1622044510000|2021-05-26 15:55:10|17347.67|17227.67|17343.09|17223.09|17347.67|17227.67|17343.09|17223.09|10
1622044520000|2021-05-26 15:55:20|17343.83|17223.83|17340.26|17220.26|17343.94|17223.94|17340.26|17220.26|10
1622044530000|2021-05-26 15:55:30|17339.01|17219.01|17307.97|17187.97|17339.01|17219.01|17307.97|17187.97|10
1622044540000|2021-05-26 15:55:40|17306.92|17186.92|17295.93|17175.93|17306.92|17186.92|17295.29|17175.29|10
1622044550000|2021-05-26 15:55:50|17295.64|17175.64|17283.01|17163.01|17295.64|17175.64|17283.01|17163.01|10
1622044560000|2021-05-26 15:56:00|17280.77|17160.77|17283.63|17163.63|17283.63|17163.63|17279.57|17159.57|10
1622044570000|2021-05-26 15:56:10|17283.77|17163.77|17290.83|17170.83|17291.09|17171.09|17283.77|17163.77|10
1622044580000|2021-05-26 15:56:20|17290.1|17170.1|17295.63|17175.63|17296.33|17176.33|17289.86|17169.86|10
1622044590000|2021-05-26 15:56:30|17296.89|17176.89|17289.65|17169.65|17296.89|17176.89|17289.65|17169.65|10
1622044600000|2021-05-26 15:56:40|17287.93|17167.93|17284.85|17164.85|17287.93|17167.93|17282.76|17162.76|9
1622044610000|2021-05-26 15:56:50|17283.81|17163.81|17280.6|17160.6|17284.02|17164.02|17280.21|17160.21|10
1622044620000|2021-05-26 15:57:00|17281.16|17161.16|17287.74|17167.74|17288.06|17168.06|17281.12|17161.12|10
1622044630000|2021-05-26 15:57:10|17287.69|17167.69|17292.87|17172.87|17292.87|17172.87|17287.69|17167.69|10
1622044640000|2021-05-26 15:57:20|17293.86|17173.86|17314.21|17194.21|17314.21|17194.21|17293.86|17173.86|10
1622044650000|2021-05-26 15:57:30|17316.38|17196.38|17324.62|17204.62|17324.62|17204.62|17315.38|17195.38|10
1622044660000|2021-05-26 15:57:40|17324.11|17204.11|17323.35|17203.35|17324.29|17204.29|17321.79|17201.79|10
1622044670000|2021-05-26 15:57:50|17322.15|17202.15|17317.56|17197.56|17322.15|17202.15|17317.56|17197.56|10
1622044680000|2021-05-26 15:58:00|17318.95|17198.95|17320.85|17200.85|17321.93|17201.93|17318.95|17198.95|10
1622044690000|2021-05-26 15:58:10|17323.26|17203.26|17331.64|17211.64|17331.64|17211.64|17323.26|17203.26|10
1622044700000|2021-05-26 15:58:20|17331.81|17211.81|17336.34|17216.34|17336.34|17216.34|17331.81|17211.81|10
1622044710000|2021-05-26 15:58:30|17338.56|17218.56|17364.88|17244.88|17364.88|17244.88|17338.56|17218.56|10
1622044720000|2021-05-26 15:58:40|17367.82|17247.82|17374.93|17254.93|17375.02|17255.02|17367.82|17247.82|10
1622044730000|2021-05-26 15:58:50|17376.03|17256.03|17379.94|17259.94|17383.51|17263.51|17376.03|17256.03|10
1622044740000|2021-05-26 15:59:00|17379.8|17259.8|17380.71|17260.71|17380.71|17260.71|17378.07|17258.07|10
1622044750000|2021-05-26 15:59:10|17380|17260|17394.93|17274.93|17394.93|17274.93|17380|17260|10
1622044760000|2021-05-26 15:59:20|17394.94|17274.94|17401.63|17281.63|17402.24|17282.24|17394.43|17274.43|10
1622044770000|2021-05-26 15:59:30|17400.46|17280.46|17398.97|17278.97|17400.85|17280.85|17397.54|17277.54|10
1622044780000|2021-05-26 15:59:40|17399.82|17279.82|17397.45|17277.45|17399.82|17279.82|17396.16|17276.16|10
1622044790000|2021-05-26 15:59:50|17397.76|17277.76|17403.82|17283.82|17403.82|17283.82|17397.76|17277.76|10
1622044800000|2021-05-26 16:00:00|17404|17284|17400.08|17280.08|17404|17284|17398.5|17278.5|10
1622044810000|2021-05-26 16:00:10|17399.95|17279.95|17389.92|17269.92|17403.21|17283.21|17389.92|17269.92|10
1622044820000|2021-05-26 16:00:20|17389.39|17269.39|17384|17264|17389.42|17269.42|17383.23|17263.23|10
1622044830000|2021-05-26 16:00:30|17384.64|17264.64|17378.93|17258.93|17385|17265|17375.29|17255.29|10
1622044840000|2021-05-26 16:00:40|17378.47|17258.47|17393.36|17273.36|17393.36|17273.36|17378.47|17258.47|10
1622044850000|2021-05-26 16:00:50|17394.01|17274.01|17397.44|17277.44|17399.1|17279.1|17393.61|17273.61|10
1622044860000|2021-05-26 16:01:00|17398.32|17278.32|17399.48|17279.48|17400.83|17280.83|17398.32|17278.32|10
1622044870000|2021-05-26 16:01:10|17402.49|17282.49|17417.73|17297.73|17417.73|17297.73|17402.49|17282.49|9
1622044880000|2021-05-26 16:01:20|17419.88|17299.88|17432.66|17312.66|17432.66|17312.66|17419.88|17299.88|9
1622044890000|2021-05-26 16:01:30|17434.3|17314.3|17436.1|17316.1|17440.18|17320.18|17434.3|17314.3|10
1622044900000|2021-05-26 16:01:40|17437.25|17317.25|17442.38|17322.38|17442.38|17322.38|17437.25|17317.25|10
1622044910000|2021-05-26 16:01:50|17442.49|17322.49|17463.16|17343.16|17463.16|17343.16|17442.49|17322.49|10
1622044920000|2021-05-26 16:02:00|17462.33|17342.33|17466.52|17346.52|17466.87|17346.87|17460.96|17340.96|10
1622044930000|2021-05-26 16:02:10|17468.37|17348.37|17474.54|17354.54|17474.54|17354.54|17468.28|17348.28|10
1622044940000|2021-05-26 16:02:20|17476.07|17356.07|17469.98|17349.98|17476.07|17356.07|17468.69|17348.69|10
1622044950000|2021-05-26 16:02:30|17470.69|17350.69|17475.86|17355.86|17475.86|17355.86|17469.38|17349.38|10
1622044960000|2021-05-26 16:02:40|17475.25|17355.25|17484.5|17364.5|17485.7|17365.7|17475.25|17355.25|10
1622044970000|2021-05-26 16:02:50|17484.29|17364.29|17482.69|17362.69|17484.29|17364.29|17480.7|17360.7|10
1622044980000|2021-05-26 16:03:00|17482.16|17362.16|17483.97|17363.97|17483.97|17363.97|17479.64|17359.64|10
1622044990000|2021-05-26 16:03:10|17484.43|17364.43|17492|17372|17492|17372|17484.43|17364.43|10
1622045000000|2021-05-26 16:03:20|17492.34|17372.34|17507.13|17387.13|17507.13|17387.13|17492.34|17372.34|10
1622045010000|2021-05-26 16:03:30|17508.61|17388.61|17518.37|17398.37|17518.37|17398.37|17508.61|17388.61|10
1622045020000|2021-05-26 16:03:40|17519.1|17399.1|17524.34|17404.34|17524.61|17404.61|17519.1|17399.1|9
1622045030000|2021-05-26 16:03:50|17523.3|17403.3|17524.1|17404.1|17524.1|17404.1|17521.85|17401.85|10
1622045040000|2021-05-26 16:04:00|17524.01|17404.01|17541.95|17421.95|17541.95|17421.95|17524.01|17404.01|10
1622045050000|2021-05-26 16:04:10|17544.22|17424.22|17557.63|17437.63|17560.85|17440.85|17544.22|17424.22|10
1622045060000|2021-05-26 16:04:20|17558.26|17438.26|17550.75|17430.75|17558.26|17438.26|17550.35|17430.35|10
1622045070000|2021-05-26 16:04:30|17550.63|17430.63|17565.79|17445.79|17565.79|17445.79|17543.62|17423.62|10
1622045080000|2021-05-26 16:04:40|17571.47|17451.47|17579.66|17459.66|17579.66|17459.66|17571.47|17451.47|10
1622045090000|2021-05-26 16:04:50|17581.78|17461.78|17594.56|17474.56|17594.56|17474.56|17581.78|17461.78|10
1622045100000|2021-05-26 16:05:00|17594.54|17474.54|17601.7|17481.7|17605.64|17485.64|17594.54|17474.54|10
1622045110000|2021-05-26 16:05:10|17599.86|17479.86|17588.7|17468.7|17599.86|17479.86|17587.06|17467.06|10
1622045120000|2021-05-26 16:05:20|17589.46|17469.46|17593.54|17473.54|17594.98|17474.98|17588.14|17468.14|10
1622045130000|2021-05-26 16:05:30|17593.25|17473.25|17587.57|17467.57|17594.22|17474.22|17587.57|17467.57|10
1622045140000|2021-05-26 16:05:40|17587.19|17467.19|17597.03|17477.03|17597.03|17477.03|17586.92|17466.92|10
1622045150000|2021-05-26 16:05:50|17599.49|17479.49|17611.94|17491.94|17611.94|17491.94|17599.49|17479.49|10
1622045160000|2021-05-26 16:06:00|17612.46|17492.46|17609.7|17489.7|17612.46|17492.46|17609.32|17489.32|10
1622045170000|2021-05-26 16:06:10|17606.06|17486.06|17600.54|17480.54|17606.06|17486.06|17596.68|17476.68|10
1622045180000|2021-05-26 16:06:20|17603.55|17483.55|17625.83|17505.83|17625.83|17505.83|17603.55|17483.55|10
1622045190000|2021-05-26 16:06:30|17632.83|17512.83|17664.53|17544.53|17664.53|17544.53|17632.83|17512.83|10
1622045200000|2021-05-26 16:06:40|17663.19|17543.19|17679.93|17559.93|17679.93|17559.93|17662.73|17542.73|10
1622045210000|2021-05-26 16:06:50|17678.9|17558.9|17676.82|17556.82|17681.7|17561.7|17676.82|17556.82|10
1622045220000|2021-05-26 16:07:00|17675.03|17555.03|17672.35|17552.35|17675.03|17555.03|17671.77|17551.77|10
1622045230000|2021-05-26 16:07:10|17671.37|17551.37|17669.26|17549.26|17674.74|17554.74|17669.26|17549.26|10
1622045240000|2021-05-26 16:07:20|17667.22|17547.22|17663.17|17543.17|17667.22|17547.22|17662.9|17542.9|10
1622045250000|2021-05-26 16:07:30|17662.5|17542.5|17640.73|17520.73|17662.5|17542.5|17640.73|17520.73|10
1622045260000|2021-05-26 16:07:40|17639.38|17519.38|17637.64|17517.64|17639.38|17519.38|17637.26|17517.26|10
1622045270000|2021-05-26 16:07:50|17638.04|17518.04|17640.14|17520.14|17640.42|17520.42|17637.25|17517.25|10
1622045280000|2021-05-26 16:08:00|17641|17521|17630.37|17510.37|17641|17521|17630.37|17510.37|10
1622045290000|2021-05-26 16:08:10|17629.8|17509.8|17624.94|17504.94|17629.8|17509.8|17624.87|17504.87|10
1622045300000|2021-05-26 16:08:20|17626.22|17506.22|17630.69|17510.69|17630.97|17510.97|17626.22|17506.22|10
1622045310000|2021-05-26 16:08:30|17630.6|17510.6|17630.83|17510.83|17631.88|17511.88|17629.95|17509.95|10
1622045320000|2021-05-26 16:08:40|17630.62|17510.62|17630.88|17510.88|17631.94|17511.94|17629.7|17509.7|10
1622045330000|2021-05-26 16:08:50|17634.02|17514.02|17644.51|17524.51|17645.39|17525.39|17634.02|17514.02|10
1622045340000|2021-05-26 16:09:00|17643.69|17523.69|17645.69|17525.69|17645.91|17525.91|17642.5|17522.5|10
1622045350000|2021-05-26 16:09:10|17645.02|17525.02|17632.08|17512.08|17645.49|17525.49|17631.51|17511.51|10
1622045360000|2021-05-26 16:09:20|17631.69|17511.69|17623.59|17503.59|17631.69|17511.69|17623.59|17503.59|10
1622045370000|2021-05-26 16:09:30|17620.97|17500.97|17596.33|17476.33|17620.97|17500.97|17596.33|17476.33|10
1622045380000|2021-05-26 16:09:40|17595.51|17475.51|17595.22|17475.22|17597.63|17477.63|17593.75|17473.75|10
1622045390000|2021-05-26 16:09:50|17594.55|17474.55|17588.2|17468.2|17594.55|17474.55|17588.2|17468.2|10
1622045400000|2021-05-26 16:10:00|17587.15|17467.15|17578.06|17458.06|17587.32|17467.32|17578.06|17458.06|10
1622045410000|2021-05-26 16:10:10|17577.45|17457.45|17581.81|17461.81|17581.81|17461.81|17577.45|17457.45|10
1622045420000|2021-05-26 16:10:20|17580.78|17460.78|17587.64|17467.64|17589.85|17469.85|17580.78|17460.78|10
1622045430000|2021-05-26 16:10:30|17587.86|17467.86|17581.05|17461.05|17588.98|17468.98|17581.05|17461.05|10
1622045440000|2021-05-26 16:10:40|17580.66|17460.66|17572.5|17452.5|17580.66|17460.66|17572.5|17452.5|10
1622045450000|2021-05-26 16:10:50|17572.85|17452.85|17559.9|17439.9|17573.68|17453.68|17559.9|17439.9|10
1622045460000|2021-05-26 16:11:00|17559.56|17439.56|17551.17|17431.17|17559.56|17439.56|17549.82|17429.82|10
1622045470000|2021-05-26 16:11:10|17551.42|17431.42|17560.46|17440.46|17560.46|17440.46|17551.42|17431.42|10
1622045480000|2021-05-26 16:11:20|17560.53|17440.53|17555.29|17435.29|17560.53|17440.53|17555.29|17435.29|10
1622045490000|2021-05-26 16:11:30|17555.96|17435.96|17547.02|17427.02|17555.96|17435.96|17547.02|17427.02|10
1622045500000|2021-05-26 16:11:40|17547.23|17427.23|17549.53|17429.53|17549.53|17429.53|17546.37|17426.37|9
1622045510000|2021-05-26 16:11:50|17550.06|17430.06|17550.96|17430.96|17552.36|17432.36|17550|17430|9
1622045520000|2021-05-26 16:12:00|17551.24|17431.24|17553.92|17433.92|17553.92|17433.92|17551.24|17431.24|10
1622045530000|2021-05-26 16:12:10|17556.96|17436.96|17573.12|17453.12|17573.12|17453.12|17556.92|17436.92|10
1622045540000|2021-05-26 16:12:20|17573.5|17453.5|17569.39|17449.39|17575.95|17455.95|17569.34|17449.34|10
1622045550000|2021-05-26 16:12:30|17568.4|17448.4|17563.31|17443.31|17568.4|17448.4|17563.31|17443.31|10
1622045560000|2021-05-26 16:12:40|17563.18|17443.18|17564.74|17444.74|17564.74|17444.74|17560.64|17440.64|10
1622045570000|2021-05-26 16:12:50|17564.85|17444.85|17565.19|17445.19|17565.46|17445.46|17564.58|17444.58|10
1622045580000|2021-05-26 16:13:00|17565.21|17445.21|17562.38|17442.38|17566.15|17446.15|17562.38|17442.38|10
1622045590000|2021-05-26 16:13:10|17561.62|17441.62|17561.78|17441.78|17562.18|17442.18|17560.73|17440.73|9
1622045600000|2021-05-26 16:13:20|17563.35|17443.35|17563.88|17443.88|17563.88|17443.88|17562.98|17442.98|10
1622045610000|2021-05-26 16:13:30|17564.3|17444.3|17570.72|17450.72|17570.72|17450.72|17564.28|17444.28|10
1622045620000|2021-05-26 16:13:40|17573.46|17453.46|17578.77|17458.77|17579.06|17459.06|17573.46|17453.46|10
1622045630000|2021-05-26 16:13:50|17579.31|17459.31|17595.67|17475.67|17595.67|17475.67|17579.31|17459.31|10
1622045640000|2021-05-26 16:14:00|17595.85|17475.85|17589.23|17469.23|17596.85|17476.85|17589.23|17469.23|10
1622045650000|2021-05-26 16:14:10|17590.26|17470.26|17588.45|17468.45|17590.26|17470.26|17588.01|17468.01|10
1622045660000|2021-05-26 16:14:20|17588.44|17468.44|17591.58|17471.58|17591.58|17471.58|17587.74|17467.74|10
1622045670000|2021-05-26 16:14:30|17591.99|17471.99|17583.33|17463.33|17591.99|17471.99|17583.33|17463.33|10
1622045680000|2021-05-26 16:14:40|17582.35|17462.35|17584.68|17464.68|17584.68|17464.68|17581.08|17461.08|10
1622045690000|2021-05-26 16:14:50|17586.38|17466.38|17595.82|17475.82|17595.82|17475.82|17586.38|17466.38|10
1622045700000|2021-05-26 16:15:00|17595.55|17475.55|17604.77|17484.77|17604.77|17484.77|17595.55|17475.55|10
1622045710000|2021-05-26 16:15:10|17605.36|17485.36|17620.25|17500.25|17621.17|17501.17|17605.36|17485.36|10
1622045720000|2021-05-26 16:15:20|17624.38|17504.38|17640.78|17520.78|17640.78|17520.78|17624.38|17504.38|10
1622045730000|2021-05-26 16:15:30|17642.37|17522.37|17646.1|17526.1|17646.54|17526.54|17642.37|17522.37|10
1622045740000|2021-05-26 16:15:40|17645.68|17525.68|17651.51|17531.51|17652.59|17532.59|17645.68|17525.68|10
1622045750000|2021-05-26 16:15:50|17652.78|17532.78|17670.74|17550.74|17670.74|17550.74|17652.78|17532.78|10
1622045760000|2021-05-26 16:16:00|17670.68|17550.68|17665.74|17545.74|17671.5|17551.5|17665.7|17545.7|10
1622045770000|2021-05-26 16:16:10|17665.79|17545.79|17661.37|17541.37|17665.82|17545.82|17659.78|17539.78|10
1622045780000|2021-05-26 16:16:20|17662.88|17542.88|17662.38|17542.38|17663.33|17543.33|17661.61|17541.61|10
1622045790000|2021-05-26 16:16:30|17661.14|17541.14|17663.25|17543.25|17663.26|17543.26|17659.7|17539.7|10
1622045800000|2021-05-26 16:16:40|17664.18|17544.18|17667.02|17547.02|17668.56|17548.56|17664.18|17544.18|10
1622045810000|2021-05-26 16:16:50|17668.54|17548.54|17669.69|17549.69|17670.49|17550.49|17668.54|17548.54|10
1622045820000|2021-05-26 16:17:00|17671.12|17551.12|17675.1|17555.1|17675.46|17555.46|17670.97|17550.97|10
1622045830000|2021-05-26 16:17:10|17676.17|17556.17|17717.93|17597.93|17717.93|17597.93|17676.17|17556.17|10
1622045840000|2021-05-26 16:17:20|17722.13|17602.13|17727.2|17607.2|17730.59|17610.59|17719.99|17599.99|10
1622045850000|2021-05-26 16:17:30|17728|17608|17731.2|17611.2|17732.02|17612.02|17725.1|17605.1|10
1622045860000|2021-05-26 16:17:40|17731.78|17611.78|17726.52|17606.52|17731.78|17611.78|17725.15|17605.15|10
1622045870000|2021-05-26 16:17:50|17727.51|17607.51|17734.71|17614.71|17734.71|17614.71|17727.51|17607.51|9
1622045880000|2021-05-26 16:18:00|17736.11|17616.11|17729.15|17609.15|17738.21|17618.21|17729.15|17609.15|10
1622045890000|2021-05-26 16:18:10|17727.41|17607.41|17726.55|17606.55|17727.41|17607.41|17724.41|17604.41|10
1622045900000|2021-05-26 16:18:20|17727.33|17607.33|17725.34|17605.34|17728.43|17608.43|17725.34|17605.34|10
1622045910000|2021-05-26 16:18:30|17724.75|17604.75|17733.05|17613.05|17733.05|17613.05|17724.33|17604.33|10
1622045920000|2021-05-26 16:18:40|17735.22|17615.22|17729.37|17609.37|17735.99|17615.99|17729.37|17609.37|10
1622045930000|2021-05-26 16:18:50|17728.19|17608.19|17732.24|17612.24|17734.9|17614.9|17728.19|17608.19|10
1622045940000|2021-05-26 16:19:00|17731.29|17611.29|17720.39|17600.39|17731.29|17611.29|17720.39|17600.39|10
1622045950000|2021-05-26 16:19:10|17717.54|17597.54|17721.04|17601.04|17721.04|17601.04|17715|17595|10
1622045960000|2021-05-26 16:19:20|17721.74|17601.74|17724.52|17604.52|17725.14|17605.14|17721.74|17601.74|10
1622045970000|2021-05-26 16:19:30|17724.13|17604.13|17728.12|17608.12|17728.12|17608.12|17723.51|17603.51|10
1622045980000|2021-05-26 16:19:40|17729.59|17609.59|17734.68|17614.68|17735.78|17615.78|17729.59|17609.59|10
1622045990000|2021-05-26 16:19:50|17732.99|17612.99|17730.24|17610.24|17732.99|17612.99|17728.89|17608.89|10
1622046000000|2021-05-26 16:20:00|17729.69|17609.69|17718.84|17598.84|17731.63|17611.63|17718.84|17598.84|10
1622046010000|2021-05-26 16:20:10|17717.38|17597.38|17714.03|17594.03|17717.42|17597.42|17714.03|17594.03|10
1622046020000|2021-05-26 16:20:20|17714.09|17594.09|17713.35|17593.35|17714.76|17594.76|17713.09|17593.09|10
1622046030000|2021-05-26 16:20:30|17711.98|17591.98|17713.53|17593.53|17713.53|17593.53|17711.98|17591.98|10
1622046040000|2021-05-26 16:20:40|17712.97|17592.97|17706.99|17586.99|17712.97|17592.97|17706.67|17586.67|10
1622046050000|2021-05-26 16:20:50|17705.82|17585.82|17704.18|17584.18|17705.82|17585.82|17704.06|17584.06|10
1622046060000|2021-05-26 16:21:00|17703.14|17583.14|17701.49|17581.49|17703.14|17583.14|17699.7|17579.7|10
1622046070000|2021-05-26 16:21:10|17702.78|17582.78|17706.82|17586.82|17706.82|17586.82|17702.13|17582.13|9
1622046080000|2021-05-26 16:21:20|17707.94|17587.94|17703.82|17583.82|17708.56|17588.56|17703.19|17583.19|10
1622046090000|2021-05-26 16:21:30|17703.43|17583.43|17708.34|17588.34|17708.34|17588.34|17703.28|17583.28|10
1622046100000|2021-05-26 16:21:40|17708.29|17588.29|17706.94|17586.94|17709.97|17589.97|17706.35|17586.35|10
1622046110000|2021-05-26 16:21:50|17707.95|17587.95|17703.78|17583.78|17707.95|17587.95|17703.7|17583.7|10
1622046120000|2021-05-26 16:22:00|17703.54|17583.54|17705.27|17585.27|17705.78|17585.78|17702.93|17582.93|10
1622046130000|2021-05-26 16:22:10|17705.55|17585.55|17701.24|17581.24|17705.55|17585.55|17701.24|17581.24|10
1622046140000|2021-05-26 16:22:20|17701.12|17581.12|17697.16|17577.16|17701.12|17581.12|17696.94|17576.94|10
1622046150000|2021-05-26 16:22:30|17696.87|17576.87|17700.23|17580.23|17700.23|17580.23|17696.36|17576.36|10
1622046160000|2021-05-26 16:22:40|17699.9|17579.9|17704.68|17584.68|17705.73|17585.73|17699.9|17579.9|10
1622046170000|2021-05-26 16:22:50|17704.63|17584.63|17700.94|17580.94|17704.63|17584.63|17700.94|17580.94|10
1622046180000|2021-05-26 16:23:00|17700.14|17580.14|17695.76|17575.76|17700.14|17580.14|17695.04|17575.04|10
1622046190000|2021-05-26 16:23:10|17694.53|17574.53|17699.42|17579.42|17700.17|17580.17|17694.53|17574.53|10
1622046200000|2021-05-26 16:23:20|17699.06|17579.06|17700.81|17580.81|17700.81|17580.81|17698.39|17578.39|10
1622046210000|2021-05-26 16:23:30|17698.55|17578.55|17698.27|17578.27|17700.32|17580.32|17698.27|17578.27|10
1622046220000|2021-05-26 16:23:40|17698|17578|17698.77|17578.77|17698.77|17578.77|17695.67|17575.67|10
1622046230000|2021-05-26 16:23:50|17698.69|17578.69|17697.76|17577.76|17699.52|17579.52|17697.35|17577.35|10
1622046240000|2021-05-26 16:24:00|17699.04|17579.04|17702.16|17582.16|17702.16|17582.16|17699.04|17579.04|10
1622046250000|2021-05-26 16:24:10|17702.48|17582.48|17702.68|17582.68|17703.27|17583.27|17699.08|17579.08|10
1622046260000|2021-05-26 16:24:20|17703.08|17583.08|17702.56|17582.56|17705.49|17585.49|17702.06|17582.06|10
1622046270000|2021-05-26 16:24:30|17704.08|17584.08|17706.67|17586.67|17706.67|17586.67|17704.08|17584.08|10
1622046280000|2021-05-26 16:24:40|17706.69|17586.69|17711.65|17591.65|17712.33|17592.33|17706.69|17586.69|10
1622046290000|2021-05-26 16:24:50|17710.82|17590.82|17711.8|17591.8|17711.8|17591.8|17710.43|17590.43|10
1622046300000|2021-05-26 16:25:00|17711.79|17591.79|17711.39|17591.39|17711.79|17591.79|17710.51|17590.51|10
1622046310000|2021-05-26 16:25:10|17712.93|17592.93|17724.5|17604.5|17724.5|17604.5|17712.93|17592.93|10
1622046320000|2021-05-26 16:25:20|17726.01|17606.01|17732.13|17612.13|17733.18|17613.18|17726.01|17606.01|10
1622046330000|2021-05-26 16:25:30|17733.09|17613.09|17733.64|17613.64|17735.16|17615.16|17733.09|17613.09|10
1622046340000|2021-05-26 16:25:40|17733.99|17613.99|17735.81|17615.81|17735.97|17615.97|17733.68|17613.68|10
1622046350000|2021-05-26 16:25:50|17736.67|17616.67|17737.17|17617.17|17737.72|17617.72|17735.69|17615.69|10
1622046360000|2021-05-26 16:26:00|17736.94|17616.94|17725.51|17605.51|17737.1|17617.1|17725.51|17605.51|10
1622046370000|2021-05-26 16:26:10|17723.53|17603.53|17716.77|17596.77|17723.85|17603.85|17716.77|17596.77|10
1622046380000|2021-05-26 16:26:20|17715.82|17595.82|17710.87|17590.87|17715.82|17595.82|17710.39|17590.39|10
1622046390000|2021-05-26 16:26:30|17709.17|17589.17|17698.23|17578.23|17709.17|17589.17|17698.23|17578.23|10
1622046400000|2021-05-26 16:26:40|17697.2|17577.2|17700.42|17580.42|17700.78|17580.78|17696.76|17576.76|10
1622046410000|2021-05-26 16:26:50|17700.76|17580.76|17701.57|17581.57|17701.57|17581.57|17700.06|17580.06|10
1622046420000|2021-05-26 16:27:00|17701.2|17581.2|17698.11|17578.11|17701.88|17581.88|17698.11|17578.11|10
1622046430000|2021-05-26 16:27:10|17697.56|17577.56|17689.41|17569.41|17697.56|17577.56|17689.41|17569.41|8
1622046440000|2021-05-26 16:27:20|17689.02|17569.02|17680.73|17560.73|17689.02|17569.02|17680.73|17560.73|10
1622046450000|2021-05-26 16:27:30|17680.64|17560.64|17675.54|17555.54|17680.64|17560.64|17673.02|17553.02|10
1622046460000|2021-05-26 16:27:40|17675.9|17555.9|17675.35|17555.35|17676.07|17556.07|17674.76|17554.76|10
1622046470000|2021-05-26 16:27:50|17673.83|17553.83|17670.67|17550.67|17673.83|17553.83|17670.67|17550.67|10
1622046480000|2021-05-26 16:28:00|17670.97|17550.97|17669.37|17549.37|17670.97|17550.97|17669.37|17549.37|10
1622046490000|2021-05-26 16:28:10|17667.48|17547.48|17664.05|17544.05|17667.48|17547.48|17664.05|17544.05|10
1622046500000|2021-05-26 16:28:20|17662.71|17542.71|17645.92|17525.92|17662.71|17542.71|17645.92|17525.92|10
1622046510000|2021-05-26 16:28:30|17643.63|17523.63|17636.75|17516.75|17643.63|17523.63|17636.75|17516.75|10
1622046520000|2021-05-26 16:28:40|17637.16|17517.16|17632.56|17512.56|17637.16|17517.16|17632.08|17512.08|9
1622046530000|2021-05-26 16:28:50|17631.13|17511.13|17628.56|17508.56|17631.13|17511.13|17627.18|17507.18|10
1622046540000|2021-05-26 16:29:00|17630.29|17510.29|17633.86|17513.86|17634.43|17514.43|17630.29|17510.29|10
1622046550000|2021-05-26 16:29:10|17634.3|17514.3|17627.99|17507.99|17634.3|17514.3|17627.86|17507.86|10
1622046560000|2021-05-26 16:29:20|17626.51|17506.51|17625.19|17505.19|17627.32|17507.32|17623.79|17503.79|10
1622046570000|2021-05-26 16:29:30|17626.29|17506.29|17624.6|17504.6|17626.68|17506.68|17624.27|17504.27|10
1622046580000|2021-05-26 16:29:40|17625.41|17505.41|17619.19|17499.19|17626.06|17506.06|17619.19|17499.19|10
1622046590000|2021-05-26 16:29:50|17619.27|17499.27|17624.06|17504.06|17624.06|17504.06|17619.03|17499.03|8
1622046600000|2021-05-26 16:30:00|17624.18|17504.18|17632.93|17512.93|17632.93|17512.93|17624.18|17504.18|10
1622046610000|2021-05-26 16:30:10|17634.54|17514.54|17645.56|17525.56|17645.56|17525.56|17633.79|17513.79|9
1622046620000|2021-05-26 16:30:20|17645.92|17525.92|17645.71|17525.71|17647.88|17527.88|17645.71|17525.71|10
1622046630000|2021-05-26 16:30:30|17644.48|17524.48|17644.25|17524.25|17644.75|17524.75|17643.27|17523.27|10
1622046640000|2021-05-26 16:30:40|17645.35|17525.35|17643.3|17523.3|17645.35|17525.35|17643.3|17523.3|10
1622046650000|2021-05-26 16:30:50|17642.87|17522.87|17640.33|17520.33|17642.87|17522.87|17639.93|17519.93|10
1622046660000|2021-05-26 16:31:00|17639.29|17519.29|17624.41|17504.41|17639.29|17519.29|17624.41|17504.41|10
1622046670000|2021-05-26 16:31:10|17619.04|17499.04|17605.87|17485.87|17619.04|17499.04|17605.87|17485.87|10
1622046680000|2021-05-26 16:31:20|17607.02|17487.02|17613.9|17493.9|17613.9|17493.9|17606.09|17486.09|10
1622046690000|2021-05-26 16:31:30|17613.29|17493.29|17613.87|17493.87|17614.56|17494.56|17611.81|17491.81|10
1622046700000|2021-05-26 16:31:40|17612.92|17492.92|17576.62|17456.62|17612.92|17492.92|17576.62|17456.62|10
1622046710000|2021-05-26 16:31:50|17575.72|17455.72|17564.69|17444.69|17575.72|17455.72|17564.69|17444.69|10
1622046720000|2021-05-26 16:32:00|17565|17445|17537.24|17417.24|17565|17445|17537.24|17417.24|10
1622046730000|2021-05-26 16:32:10|17534.62|17414.62|17521.7|17401.7|17534.62|17414.62|17521.7|17401.7|10
1622046740000|2021-05-26 16:32:20|17521.85|17401.85|17521.3|17401.3|17523.65|17403.65|17520.47|17400.47|10
1622046750000|2021-05-26 16:32:30|17521.35|17401.35|17514.61|17394.61|17521.35|17401.35|17514.61|17394.61|10
1622046760000|2021-05-26 16:32:40|17513.7|17393.7|17506.12|17386.12|17513.7|17393.7|17506.12|17386.12|10
1622046770000|2021-05-26 16:32:50|17505.73|17385.73|17496.66|17376.66|17506.91|17386.91|17496.66|17376.66|10
1622046780000|2021-05-26 16:33:00|17495.89|17375.89|17499.48|17379.48|17499.48|17379.48|17493.01|17373.01|10
1622046790000|2021-05-26 16:33:10|17500.13|17380.13|17496.84|17376.84|17500.91|17380.91|17496.84|17376.84|10
1622046800000|2021-05-26 16:33:20|17496.87|17376.87|17476.26|17356.26|17496.87|17376.87|17476.26|17356.26|10
1622046810000|2021-05-26 16:33:30|17476.22|17356.22|17458.77|17338.77|17476.22|17356.22|17458.77|17338.77|10
1622046820000|2021-05-26 16:33:40|17456.05|17336.05|17428.7|17308.7|17456.05|17336.05|17428.7|17308.7|10
1622046830000|2021-05-26 16:33:50|17426.55|17306.55|17422.38|17302.38|17426.55|17306.55|17420.6|17300.6|10
1622046840000|2021-05-26 16:34:00|17427.39|17307.39|17429.65|17309.65|17430.35|17310.35|17425.83|17305.83|10
1622046850000|2021-05-26 16:34:10|17429.72|17309.72|17429.35|17309.35|17431.93|17311.93|17428.67|17308.67|10
1622046860000|2021-05-26 16:34:20|17428.19|17308.19|17416.27|17296.27|17428.23|17308.23|17416.27|17296.27|10
1622046870000|2021-05-26 16:34:30|17415.3|17295.3|17440.31|17320.31|17440.31|17320.31|17415.3|17295.3|10
1622046880000|2021-05-26 16:34:40|17445.27|17325.27|17450.56|17330.56|17450.56|17330.56|17444.3|17324.3|10
1622046890000|2021-05-26 16:34:50|17450.16|17330.16|17448.46|17328.46|17450.59|17330.59|17448.11|17328.11|10
1622046900000|2021-05-26 16:35:00|17448.53|17328.53|17464.65|17344.65|17464.65|17344.65|17448.12|17328.12|10
1622046910000|2021-05-26 16:35:10|17466.13|17346.13|17466.38|17346.38|17467.47|17347.47|17465.24|17345.24|10
1622046920000|2021-05-26 16:35:20|17467.46|17347.46|17472.63|17352.63|17474.63|17354.63|17467.46|17347.46|10
1622046930000|2021-05-26 16:35:30|17472.08|17352.08|17471.11|17351.11|17474.25|17354.25|17471.11|17351.11|10
1622046940000|2021-05-26 16:35:40|17471.94|17351.94|17471.69|17351.69|17473.22|17353.22|17470.9|17350.9|10
1622046950000|2021-05-26 16:35:50|17472.01|17352.01|17475.14|17355.14|17475.4|17355.4|17471.65|17351.65|9
1622046960000|2021-05-26 16:36:00|17476.44|17356.44|17490.78|17370.78|17490.78|17370.78|17476.44|17356.44|10
1622046970000|2021-05-26 16:36:10|17491.59|17371.59|17497.84|17377.84|17498.2|17378.2|17491.59|17371.59|10
1622046980000|2021-05-26 16:36:20|17497.64|17377.64|17501.69|17381.69|17501.87|17381.87|17497.64|17377.64|10
1622046990000|2021-05-26 16:36:30|17501.15|17381.15|17503.78|17383.78|17503.78|17383.78|17501.15|17381.15|10
1622047000000|2021-05-26 16:36:40|17504.78|17384.78|17507.57|17387.57|17507.79|17387.79|17503.3|17383.3|10
1622047010000|2021-05-26 16:36:50|17507.6|17387.6|17529.95|17409.95|17529.95|17409.95|17507.6|17387.6|10
1622047020000|2021-05-26 16:37:00|17534.41|17414.41|17538.58|17418.58|17539.11|17419.11|17534.41|17414.41|10
1622047030000|2021-05-26 16:37:10|17538.52|17418.52|17534.23|17414.23|17539.16|17419.16|17530.47|17410.47|10
1622047040000|2021-05-26 16:37:20|17531.56|17411.56|17534.08|17414.08|17534.08|17414.08|17527.04|17407.04|10
1622047050000|2021-05-26 16:37:30|17533.17|17413.17|17537.8|17417.8|17538.23|17418.23|17533.17|17413.17|10
1622047060000|2021-05-26 16:37:40|17536.68|17416.68|17536.28|17416.28|17536.68|17416.68|17533.71|17413.71|10
1622047070000|2021-05-26 16:37:50|17536.66|17416.66|17535.61|17415.61|17536.66|17416.66|17534.64|17414.64|10
1622047080000|2021-05-26 16:38:00|17536.26|17416.26|17534.9|17414.9|17538.41|17418.41|17534.9|17414.9|10
1622047090000|2021-05-26 16:38:10|17534.03|17414.03|17522.1|17402.1|17534.03|17414.03|17522.1|17402.1|10
1622047100000|2021-05-26 16:38:20|17523.44|17403.44|17521.53|17401.53|17523.44|17403.44|17520.35|17400.35|9
1622047110000|2021-05-26 16:38:30|17521.32|17401.32|17525.23|17405.23|17525.23|17405.23|17521.32|17401.32|9
1622047120000|2021-05-26 16:38:40|17526.39|17406.39|17532.64|17412.64|17532.64|17412.64|17525.39|17405.39|10
1622047130000|2021-05-26 16:38:50|17533.47|17413.47|17539.71|17419.71|17539.71|17419.71|17533.35|17413.35|10
1622047140000|2021-05-26 16:39:00|17541.79|17421.79|17538.23|17418.23|17541.79|17421.79|17538.23|17418.23|10
1622047150000|2021-05-26 16:39:10|17537.43|17417.43|17520.28|17400.28|17537.73|17417.73|17520.28|17400.28|10
1622047160000|2021-05-26 16:39:20|17519.84|17399.84|17511.88|17391.88|17519.86|17399.86|17511.88|17391.88|10
1622047170000|2021-05-26 16:39:30|17511.74|17391.74|17504.11|17384.11|17511.99|17391.99|17504.11|17384.11|10
1622047180000|2021-05-26 16:39:40|17504.03|17384.03|17503.92|17383.92|17505.78|17385.78|17503.92|17383.92|10
1622047190000|2021-05-26 16:39:50|17504.37|17384.37|17515.61|17395.61|17515.61|17395.61|17504.37|17384.37|10
1622047200000|2021-05-26 16:40:00|17516.23|17396.23|17516.66|17396.66|17516.72|17396.72|17514.87|17394.87|9
1622047210000|2021-05-26 16:40:10|17516.16|17396.16|17514.52|17394.52|17516.16|17396.16|17514.18|17394.18|10
1622047220000|2021-05-26 16:40:20|17513.78|17393.78|17504.66|17384.66|17513.78|17393.78|17504.66|17384.66|10
1622047230000|2021-05-26 16:40:30|17503.3|17383.3|17497.08|17377.08|17503.33|17383.33|17497.08|17377.08|10
1622047240000|2021-05-26 16:40:40|17496.41|17376.41|17481.73|17361.73|17496.41|17376.41|17481.73|17361.73|10
1622047250000|2021-05-26 16:40:50|17475.73|17355.73|17464.46|17344.46|17475.73|17355.73|17464.46|17344.46|10
1622047260000|2021-05-26 16:41:00|17464.17|17344.17|17464.97|17344.97|17464.97|17344.97|17462.23|17342.23|10
1622047270000|2021-05-26 16:41:10|17464.73|17344.73|17469.42|17349.42|17469.67|17349.67|17464.69|17344.69|10
1622047280000|2021-05-26 16:41:20|17471.56|17351.56|17478.75|17358.75|17478.75|17358.75|17471.56|17351.56|10
1622047290000|2021-05-26 16:41:30|17478.83|17358.83|17474.21|17354.21|17478.83|17358.83|17474.21|17354.21|10
1622047300000|2021-05-26 16:41:40|17474.36|17354.36|17470.87|17350.87|17474.36|17354.36|17470.87|17350.87|10
1622047310000|2021-05-26 16:41:50|17471.11|17351.11|17470.06|17350.06|17471.11|17351.11|17467.15|17347.15|10
1622047320000|2021-05-26 16:42:00|17470.47|17350.47|17473.99|17353.99|17474.37|17354.37|17470.47|17350.47|9
1622047330000|2021-05-26 16:42:10|17473.84|17353.84|17467.58|17347.58|17473.94|17353.94|17467.58|17347.58|10
1622047340000|2021-05-26 16:42:20|17463.31|17343.31|17455.86|17335.86|17463.31|17343.31|17455.86|17335.86|10
1622047350000|2021-05-26 16:42:30|17456.4|17336.4|17454.15|17334.15|17457.57|17337.57|17454.15|17334.15|10
1622047360000|2021-05-26 16:42:40|17454.64|17334.64|17452.29|17332.29|17454.64|17334.64|17452.29|17332.29|10
1622047370000|2021-05-26 16:42:50|17448.76|17328.76|17453.66|17333.66|17453.66|17333.66|17447.78|17327.78|10
1622047380000|2021-05-26 16:43:00|17454.6|17334.6|17460.62|17340.62|17460.62|17340.62|17453.8|17333.8|10
1622047390000|2021-05-26 16:43:10|17460.51|17340.51|17456.18|17336.18|17460.93|17340.93|17456.18|17336.18|10
1622047400000|2021-05-26 16:43:20|17453.61|17333.61|17454.38|17334.38|17456.35|17336.35|17452.29|17332.29|10
1622047410000|2021-05-26 16:43:30|17452.53|17332.53|17443.44|17323.44|17452.58|17332.58|17443.44|17323.44|10
1622047420000|2021-05-26 16:43:40|17443.26|17323.26|17434.44|17314.44|17443.26|17323.26|17434.44|17314.44|10
1622047430000|2021-05-26 16:43:50|17433.45|17313.45|17432.82|17312.82|17433.45|17313.45|17430.17|17310.17|10
1622047440000|2021-05-26 16:44:00|17434.39|17314.39|17446.3|17326.3|17446.3|17326.3|17434.39|17314.39|10
1622047450000|2021-05-26 16:44:10|17447.13|17327.13|17450.38|17330.38|17450.78|17330.78|17447.13|17327.13|10
1622047460000|2021-05-26 16:44:20|17448.27|17328.27|17451.56|17331.56|17451.56|17331.56|17447.28|17327.28|9
1622047470000|2021-05-26 16:44:30|17452.04|17332.04|17446.35|17326.35|17452.21|17332.21|17446.35|17326.35|9
1622047480000|2021-05-26 16:44:40|17447.54|17327.54|17439.46|17319.46|17447.54|17327.54|17439.46|17319.46|10
1622047490000|2021-05-26 16:44:50|17439.04|17319.04|17442.75|17322.75|17443.06|17323.06|17439.01|17319.01|10
1622047500000|2021-05-26 16:45:00|17443.16|17323.16|17450.87|17330.87|17451.23|17331.23|17443.16|17323.16|10
1622047510000|2021-05-26 16:45:10|17450.13|17330.13|17446.93|17326.93|17450.13|17330.13|17446.02|17326.02|10
1622047520000|2021-05-26 16:45:20|17445.3|17325.3|17435.82|17315.82|17445.3|17325.3|17435.82|17315.82|10
1622047530000|2021-05-26 16:45:30|17434.64|17314.64|17428.93|17308.93|17435.39|17315.39|17428.93|17308.93|10
1622047540000|2021-05-26 16:45:40|17426.91|17306.91|17417.12|17297.12|17426.91|17306.91|17416.81|17296.81|10
1622047550000|2021-05-26 16:45:50|17416.54|17296.54|17415.07|17295.07|17417.64|17297.64|17415.07|17295.07|10
1622047560000|2021-05-26 16:46:00|17413.36|17293.36|17406.82|17286.82|17413.36|17293.36|17406.82|17286.82|10
1622047570000|2021-05-26 16:46:10|17402.13|17282.13|17395.23|17275.23|17402.13|17282.13|17394.38|17274.38|10
1622047580000|2021-05-26 16:46:20|17394.77|17274.77|17388.79|17268.79|17395.16|17275.16|17388.79|17268.79|10
1622047590000|2021-05-26 16:46:30|17387.19|17267.19|17380.79|17260.79|17387.19|17267.19|17380.65|17260.65|10
1622047600000|2021-05-26 16:46:40|17380.54|17260.54|17385.81|17265.81|17385.81|17265.81|17380.54|17260.54|10
1622047610000|2021-05-26 16:46:50|17386.16|17266.16|17387.59|17267.59|17387.59|17267.59|17385.94|17265.94|10
1622047620000|2021-05-26 16:47:00|17387.52|17267.52|17393.84|17273.84|17393.84|17273.84|17386.72|17266.72|10
1622047630000|2021-05-26 16:47:10|17397.67|17277.67|17410.72|17290.72|17410.72|17290.72|17397.67|17277.67|10
1622047640000|2021-05-26 16:47:20|17411.97|17291.97|17425.39|17305.39|17425.39|17305.39|17411.97|17291.97|10
1622047650000|2021-05-26 16:47:30|17427.29|17307.29|17439.33|17319.33|17439.33|17319.33|17427.29|17307.29|10
1622047660000|2021-05-26 16:47:40|17439.79|17319.79|17441.89|17321.89|17442.55|17322.55|17438.16|17318.16|10
1622047670000|2021-05-26 16:47:50|17439.53|17319.53|17438.61|17318.61|17441.25|17321.25|17438.61|17318.61|10
1622047680000|2021-05-26 16:48:00|17438.68|17318.68|17434.23|17314.23|17438.68|17318.68|17434.23|17314.23|9
1622047690000|2021-05-26 16:48:10|17433.91|17313.91|17428.49|17308.49|17433.91|17313.91|17428.49|17308.49|10
1622047700000|2021-05-26 16:48:20|17427.42|17307.42|17410.12|17290.12|17427.42|17307.42|17410.12|17290.12|10
1622047710000|2021-05-26 16:48:30|17410.25|17290.25|17402.14|17282.14|17410.25|17290.25|17401.68|17281.68|10
1622047720000|2021-05-26 16:48:40|17401.67|17281.67|17393.91|17273.91|17401.67|17281.67|17393.6|17273.6|10
1622047730000|2021-05-26 16:48:50|17393.67|17273.67|17394.01|17274.01|17394.76|17274.76|17391.93|17271.93|10
1622047740000|2021-05-26 16:49:00|17393.79|17273.79|17397.39|17277.39|17398.33|17278.33|17393.79|17273.79|9
1622047750000|2021-05-26 16:49:10|17396.25|17276.25|17396.65|17276.65|17396.65|17276.65|17395.13|17275.13|10
1622047760000|2021-05-26 16:49:20|17398.27|17278.27|17396.03|17276.03|17399.15|17279.15|17396.03|17276.03|10
1622047770000|2021-05-26 16:49:30|17395.17|17275.17|17397.09|17277.09|17398.73|17278.73|17394.8|17274.8|10
1622047780000|2021-05-26 16:49:40|17397.01|17277.01|17378.38|17258.38|17397.01|17277.01|17378.38|17258.38|10
1622047790000|2021-05-26 16:49:50|17376.19|17256.19|17374.1|17254.1|17376.19|17256.19|17371.41|17251.41|10
1622047800000|2021-05-26 16:50:00|17377.5|17257.5|17352.68|17232.68|17377.5|17257.5|17352.68|17232.68|10
1622047810000|2021-05-26 16:50:10|17350.36|17230.36|17344.4|17224.4|17351.78|17231.78|17344.4|17224.4|10
1622047820000|2021-05-26 16:50:20|17344.66|17224.66|17336.27|17216.27|17347|17227|17336.27|17216.27|10
1622047830000|2021-05-26 16:50:30|17333.54|17213.54|17327.7|17207.7|17333.54|17213.54|17327.7|17207.7|10
1622047840000|2021-05-26 16:50:40|17326.49|17206.49|17317.48|17197.48|17326.49|17206.49|17317.48|17197.48|10
1622047850000|2021-05-26 16:50:50|17315.73|17195.73|17319.69|17199.69|17320.75|17200.75|17315.08|17195.08|10
1622047860000|2021-05-26 16:51:00|17321.54|17201.54|17331.01|17211.01|17331.01|17211.01|17321.54|17201.54|9
1622047870000|2021-05-26 16:51:10|17332.99|17212.99|17336.11|17216.11|17336.17|17216.17|17331.94|17211.94|10
1622047880000|2021-05-26 16:51:20|17335.68|17215.68|17340.26|17220.26|17340.26|17220.26|17335.68|17215.68|10
1622047890000|2021-05-26 16:51:30|17339.97|17219.97|17340.04|17220.04|17340.87|17220.87|17338.42|17218.42|10
1622047900000|2021-05-26 16:51:40|17340.36|17220.36|17341.84|17221.84|17342.33|17222.33|17340.36|17220.36|10
1622047910000|2021-05-26 16:51:50|17341.35|17221.35|17335.27|17215.27|17341.94|17221.94|17335.27|17215.27|10
1622047920000|2021-05-26 16:52:00|17331.04|17211.04|17323.42|17203.42|17331.18|17211.18|17323.24|17203.24|10
1622047930000|2021-05-26 16:52:10|17324.94|17204.94|17326.91|17206.91|17327.65|17207.65|17324.81|17204.81|10
1622047940000|2021-05-26 16:52:20|17326.84|17206.84|17330.6|17210.6|17330.79|17210.79|17326.84|17206.84|10
1622047950000|2021-05-26 16:52:30|17332.43|17212.43|17332.97|17212.97|17334.02|17214.02|17332.32|17212.32|10
1622047960000|2021-05-26 16:52:40|17333.83|17213.83|17328.91|17208.91|17334.16|17214.16|17328.91|17208.91|10
1622047970000|2021-05-26 16:52:50|17328.95|17208.95|17333.87|17213.87|17333.87|17213.87|17328.09|17208.09|10
1622047980000|2021-05-26 16:53:00|17335.29|17215.29|17345.82|17225.82|17345.82|17225.82|17335.29|17215.29|10
1622047990000|2021-05-26 16:53:10|17346.09|17226.09|17352.04|17232.04|17352.04|17232.04|17345.28|17225.28|10
1622048000000|2021-05-26 16:53:20|17353.74|17233.74|17356.15|17236.15|17356.98|17236.98|17353.26|17233.26|10
1622048010000|2021-05-26 16:53:30|17358.08|17238.08|17357.03|17237.03|17358.08|17238.08|17355.83|17235.83|10
1622048020000|2021-05-26 16:53:40|17356|17236|17355.71|17235.71|17356.77|17236.77|17355.52|17235.52|10
1622048030000|2021-05-26 16:53:50|17354.82|17234.82|17352.82|17232.82|17354.82|17234.82|17352.11|17232.11|10
1622048040000|2021-05-26 16:54:00|17353.53|17233.53|17355.87|17235.87|17356.42|17236.42|17353.53|17233.53|9
1622048050000|2021-05-26 16:54:10|17355.59|17235.59|17346.6|17226.6|17355.59|17235.59|17346.6|17226.6|10
1622048060000|2021-05-26 16:54:20|17345.33|17225.33|17347|17227|17347|17227|17344.04|17224.04|10
1622048070000|2021-05-26 16:54:30|17347.62|17227.62|17372.88|17252.88|17372.88|17252.88|17347.62|17227.62|10
1622048080000|2021-05-26 16:54:40|17383.88|17263.88|17412.98|17292.98|17412.98|17292.98|17383.88|17263.88|10
1622048090000|2021-05-26 16:54:50|17415.91|17295.91|17417.74|17297.74|17417.74|17297.74|17414.36|17294.36|10
1622048100000|2021-05-26 16:55:00|17417.26|17297.26|17418.76|17298.76|17419.18|17299.18|17415.89|17295.89|10
1622048110000|2021-05-26 16:55:10|17421.78|17301.78|17431.36|17311.36|17431.36|17311.36|17421.78|17301.78|10
1622048120000|2021-05-26 16:55:20|17431.54|17311.54|17428.8|17308.8|17431.54|17311.54|17428.8|17308.8|10
1622048130000|2021-05-26 16:55:30|17425.74|17305.74|17413.61|17293.61|17425.74|17305.74|17413.61|17293.61|10
1622048140000|2021-05-26 16:55:40|17412.66|17292.66|17406.88|17286.88|17412.66|17292.66|17405.17|17285.17|10
1622048150000|2021-05-26 16:55:50|17404.7|17284.7|17408.49|17288.49|17408.49|17288.49|17403.9|17283.9|10
1622048160000|2021-05-26 16:56:00|17409.99|17289.99|17407.97|17287.97|17411.4|17291.4|17407.97|17287.97|10
1622048170000|2021-05-26 16:56:10|17407.45|17287.45|17397.33|17277.33|17407.86|17287.86|17397.33|17277.33|10
1622048180000|2021-05-26 16:56:20|17393.73|17273.73|17383.69|17263.69|17393.73|17273.73|17382.01|17262.01|10
1622048190000|2021-05-26 16:56:30|17383.99|17263.99|17386.89|17266.89|17387.1|17267.1|17383.99|17263.99|10
1622048200000|2021-05-26 16:56:40|17387.99|17267.99|17377.7|17257.7|17387.99|17267.99|17377.7|17257.7|10
1622048210000|2021-05-26 16:56:50|17373.2|17253.2|17370.28|17250.28|17373.2|17253.2|17370.28|17250.28|10
1622048220000|2021-05-26 16:57:00|17369.92|17249.92|17358.07|17238.07|17369.92|17249.92|17358.07|17238.07|10
1622048230000|2021-05-26 16:57:10|17356.04|17236.04|17350.49|17230.49|17356.04|17236.04|17350.49|17230.49|10
1622048240000|2021-05-26 16:57:20|17348.82|17228.82|17344.42|17224.42|17348.82|17228.82|17343.71|17223.71|10
1622048250000|2021-05-26 16:57:30|17344.56|17224.56|17340.91|17220.91|17344.81|17224.81|17340.06|17220.06|10
1622048260000|2021-05-26 16:57:40|17341.13|17221.13|17333.92|17213.92|17341.13|17221.13|17333.92|17213.92|10
1622048270000|2021-05-26 16:57:50|17333.02|17213.02|17327.26|17207.26|17333.02|17213.02|17327.26|17207.26|10
1622048280000|2021-05-26 16:58:00|17326.82|17206.82|17324.74|17204.74|17326.82|17206.82|17324.74|17204.74|10
1622048290000|2021-05-26 16:58:10|17324.71|17204.71|17311.86|17191.86|17324.71|17204.71|17309.36|17189.36|10
1622048300000|2021-05-26 16:58:20|17312.67|17192.67|17329.57|17209.57|17329.57|17209.57|17312.67|17192.67|10
1622048310000|2021-05-26 16:58:30|17332.55|17212.55|17344.87|17224.87|17344.87|17224.87|17332.55|17212.55|10
1622048320000|2021-05-26 16:58:40|17343.27|17223.27|17341.66|17221.66|17343.27|17223.27|17341.66|17221.66|10
1622048330000|2021-05-26 16:58:50|17340.91|17220.91|17345.31|17225.31|17345.31|17225.31|17340.52|17220.52|9
1622048340000|2021-05-26 16:59:00|17346.96|17226.96|17343.7|17223.7|17347.51|17227.51|17341.44|17221.44|10
1622048350000|2021-05-26 16:59:10|17345.48|17225.48|17368.02|17248.02|17368.02|17248.02|17345.48|17225.48|10
1622048360000|2021-05-26 16:59:20|17369.89|17249.89|17370.5|17250.5|17372.02|17252.02|17367.96|17247.96|10
1622048370000|2021-05-26 16:59:30|17369.02|17249.02|17361.52|17241.52|17369.85|17249.85|17361.52|17241.52|10
1622048380000|2021-05-26 16:59:40|17357.1|17237.1|17342.85|17222.85|17357.1|17237.1|17342.85|17222.85|10
1622048390000|2021-05-26 16:59:50|17341.26|17221.26|17332.35|17212.35|17341.26|17221.26|17331.9|17211.9|10
1622048400000|2021-05-26 17:00:00|17331.67|17211.67|17321.9|17201.9|17331.99|17211.99|17321.9|17201.9|10
1622048410000|2021-05-26 17:00:10|17321.52|17201.52|17281.84|17161.84|17321.52|17201.52|17281.84|17161.84|10
1622048420000|2021-05-26 17:00:20|17278.74|17158.74|17224.11|17104.11|17278.74|17158.74|17224.11|17104.11|10
1622048430000|2021-05-26 17:00:30|17218.32|17098.32|17204.95|17084.95|17223.46|17103.46|17204.95|17084.95|10
1622048440000|2021-05-26 17:00:40|17205|17085|17195.9|17075.9|17205|17085|17195.56|17075.56|10
1622048450000|2021-05-26 17:00:50|17195.48|17075.48|17183.34|17063.34|17195.48|17075.48|17183.34|17063.34|10
1622048460000|2021-05-26 17:01:00|17180.27|17060.27|17158.83|17038.83|17180.27|17060.27|17158.83|17038.83|10
1622048470000|2021-05-26 17:01:10|17157.37|17037.37|17148.03|17028.03|17157.37|17037.37|17148.03|17028.03|10
1622048480000|2021-05-26 17:01:20|17149.03|17029.03|17148.22|17028.22|17150.94|17030.94|17145.87|17025.87|10
1622048490000|2021-05-26 17:01:30|17150.7|17030.7|17150.06|17030.06|17156.36|17036.36|17150.06|17030.06|10
1622048500000|2021-05-26 17:01:40|17153.3|17033.3|17164.86|17044.86|17164.86|17044.86|17153.3|17033.3|10
1622048510000|2021-05-26 17:01:50|17165.94|17045.94|17149.09|17029.09|17165.94|17045.94|17149.09|17029.09|10
1622048520000|2021-05-26 17:02:00|17146.57|17026.57|17138.72|17018.72|17146.57|17026.57|17136.23|17016.23|10
1622048530000|2021-05-26 17:02:10|17137.99|17017.99|17146.12|17026.12|17146.12|17026.12|17136.11|17016.11|10
1622048540000|2021-05-26 17:02:20|17146.54|17026.54|17150.23|17030.23|17152.74|17032.74|17146.54|17026.54|10
1622048550000|2021-05-26 17:02:30|17148.35|17028.35|17155.8|17035.8|17156.35|17036.35|17148.35|17028.35|10
1622048560000|2021-05-26 17:02:40|17156.31|17036.31|17160.52|17040.52|17160.52|17040.52|17156.12|17036.12|10
1622048570000|2021-05-26 17:02:50|17159.73|17039.73|17160.19|17040.19|17160.75|17040.75|17158.6|17038.6|10
1622048580000|2021-05-26 17:03:00|17162.61|17042.61|17170.41|17050.41|17170.41|17050.41|17162.61|17042.61|9
1622048590000|2021-05-26 17:03:10|17168.32|17048.32|17164.69|17044.69|17168.32|17048.32|17163.9|17043.9|9
1622048600000|2021-05-26 17:03:20|17162.37|17042.37|17159.83|17039.83|17162.37|17042.37|17157.75|17037.75|10
1622048610000|2021-05-26 17:03:30|17159.8|17039.8|17163.45|17043.45|17165.39|17045.39|17159.8|17039.8|10
1622048620000|2021-05-26 17:03:40|17162.74|17042.74|17165.73|17045.73|17165.73|17045.73|17161.86|17041.86|10
1622048630000|2021-05-26 17:03:50|17164.62|17044.62|17172.79|17052.79|17172.79|17052.79|17164.62|17044.62|10
1622048640000|2021-05-26 17:04:00|17172.63|17052.63|17182.94|17062.94|17183.06|17063.06|17172.63|17052.63|10
1622048650000|2021-05-26 17:04:10|17182.31|17062.31|17176.82|17056.82|17182.41|17062.41|17176.03|17056.03|10
1622048660000|2021-05-26 17:04:20|17176.31|17056.31|17177.09|17057.09|17177.09|17057.09|17173.68|17053.68|10
1622048670000|2021-05-26 17:04:30|17174.96|17054.96|17169.39|17049.39|17175|17055|17169.39|17049.39|10
1622048680000|2021-05-26 17:04:40|17169.54|17049.54|17162.02|17042.02|17169.54|17049.54|17162.02|17042.02|10
1622048690000|2021-05-26 17:04:50|17161.05|17041.05|17151.65|17031.65|17161.05|17041.05|17151.65|17031.65|10
1622048700000|2021-05-26 17:05:00|17150.45|17030.45|17151.04|17031.04|17151.04|17031.04|17146.23|17026.23|10
1622048710000|2021-05-26 17:05:10|17151.13|17031.13|17155.19|17035.19|17156.68|17036.68|17151.13|17031.13|10
1622048720000|2021-05-26 17:05:20|17155.57|17035.57|17155.35|17035.35|17159.5|17039.5|17155.35|17035.35|10
1622048730000|2021-05-26 17:05:30|17155.47|17035.47|17128.2|17008.2|17155.47|17035.47|17128.2|17008.2|10
1622048740000|2021-05-26 17:05:40|17126.36|17006.36|17112.21|16992.21|17126.36|17006.36|17111.82|16991.82|10
1622048750000|2021-05-26 17:05:50|17112.93|16992.93|17101.79|16981.79|17113.16|16993.16|17101.3|16981.3|10
1622048760000|2021-05-26 17:06:00|17102.23|16982.23|17084.1|16964.1|17102.23|16982.23|17083.75|16963.75|10
1622048770000|2021-05-26 17:06:10|17083.98|16963.98|17098.98|16978.98|17098.98|16978.98|17083.71|16963.71|10
1622048780000|2021-05-26 17:06:20|17098.07|16978.07|17113.24|16993.24|17113.24|16993.24|17098.07|16978.07|10
1622048790000|2021-05-26 17:06:30|17115.36|16995.36|17123.68|17003.68|17123.68|17003.68|17115.36|16995.36|10
1622048800000|2021-05-26 17:06:40|17124.6|17004.6|17111.93|16991.93|17124.6|17004.6|17111.93|16991.93|10
1622048810000|2021-05-26 17:06:50|17112|16992|17099.53|16979.53|17112|16992|17099.53|16979.53|10
1622048820000|2021-05-26 17:07:00|17097.53|16977.53|17100.86|16980.86|17100.86|16980.86|17095.08|16975.08|10
1622048830000|2021-05-26 17:07:10|17099.45|16979.45|17100.54|16980.54|17102.28|16982.28|17099.45|16979.45|10
1622048840000|2021-05-26 17:07:20|17102.22|16982.22|17106.3|16986.3|17106.3|16986.3|17101.66|16981.66|10
1622048850000|2021-05-26 17:07:30|17106.78|16986.78|17105.1|16985.1|17107.7|16987.7|17104.5|16984.5|10
1622048860000|2021-05-26 17:07:40|17107.25|16987.25|17118.57|16998.57|17119.8|16999.8|17106.2|16986.2|10
1622048870000|2021-05-26 17:07:50|17117.24|16997.24|17121.17|17001.17|17121.92|17001.92|17117.24|16997.24|10
1622048880000|2021-05-26 17:08:00|17119.16|16999.16|17107.97|16987.97|17119.16|16999.16|17107.97|16987.97|10
1622048890000|2021-05-26 17:08:10|17107.28|16987.28|17109.84|16989.84|17109.84|16989.84|17103.29|16983.29|10
1622048900000|2021-05-26 17:08:20|17110.36|16990.36|17113.46|16993.46|17114.18|16994.18|17110.36|16990.36|10
1622048910000|2021-05-26 17:08:30|17111.78|16991.78|17116.84|16996.84|17118.94|16998.94|17111.78|16991.78|10
1622048920000|2021-05-26 17:08:40|17116.78|16996.78|17131.37|17011.37|17131.37|17011.37|17115.58|16995.58|10
1622048930000|2021-05-26 17:08:50|17132.66|17012.66|17129.92|17009.92|17136.51|17016.51|17129.92|17009.92|10
1622048940000|2021-05-26 17:09:00|17129.13|17009.13|17123.95|17003.95|17130.04|17010.04|17123.95|17003.95|10
1622048950000|2021-05-26 17:09:10|17123.39|17003.39|17125.99|17005.99|17125.99|17005.99|17122.49|17002.49|10
1622048960000|2021-05-26 17:09:20|17126.74|17006.74|17127.46|17007.46|17127.99|17007.99|17126.68|17006.68|10
1622048970000|2021-05-26 17:09:30|17128.12|17008.12|17131.79|17011.79|17135.23|17015.23|17128.12|17008.12|10
1622048980000|2021-05-26 17:09:40|17129.14|17009.14|17098.87|16978.87|17129.14|17009.14|17098.86|16978.86|10
1622048990000|2021-05-26 17:09:50|17097.46|16977.46|17097.02|16977.02|17098.95|16978.95|17097.02|16977.02|10
1622049000000|2021-05-26 17:10:00|17096.89|16976.89|17105.93|16985.93|17105.93|16985.93|17095.58|16975.58|10
1622049010000|2021-05-26 17:10:10|17107.96|16987.96|17119.39|16999.39|17119.59|16999.59|17107.96|16987.96|10
1622049020000|2021-05-26 17:10:20|17118.51|16998.51|17121.32|17001.32|17121.61|17001.61|17118.51|16998.51|9
1622049030000|2021-05-26 17:10:30|17122.17|17002.17|17126.89|17006.89|17126.89|17006.89|17121.47|17001.47|10
1622049040000|2021-05-26 17:10:40|17128.07|17008.07|17136.65|17016.65|17136.65|17016.65|17128.07|17008.07|10
1622049050000|2021-05-26 17:10:50|17136.27|17016.27|17136.31|17016.31|17137.88|17017.88|17135.15|17015.15|10
1622049060000|2021-05-26 17:11:00|17136.19|17016.19|17127.04|17007.04|17136.19|17016.19|17127.04|17007.04|10
1622049070000|2021-05-26 17:11:10|17127.57|17007.57|17113.39|16993.39|17127.57|17007.57|17113.39|16993.39|10
1622049080000|2021-05-26 17:11:20|17112.42|16992.42|17113.93|16993.93|17113.93|16993.93|17109.95|16989.95|10
1622049090000|2021-05-26 17:11:30|17114.27|16994.27|17106.12|16986.12|17114.27|16994.27|17106.12|16986.12|10
1622049100000|2021-05-26 17:11:40|17103.67|16983.67|17091.14|16971.14|17103.67|16983.67|17091.14|16971.14|10
1622049110000|2021-05-26 17:11:50|17093.02|16973.02|17087.55|16967.55|17093.9|16973.9|17087.55|16967.55|10
1622049120000|2021-05-26 17:12:00|17085.41|16965.41|17092.29|16972.29|17094.31|16974.31|17085.41|16965.41|10
1622049130000|2021-05-26 17:12:10|17091.9|16971.9|17092.57|16972.57|17096.95|16976.95|17091.9|16971.9|10
1622049140000|2021-05-26 17:12:20|17091.93|16971.93|17081.89|16961.89|17091.93|16971.93|17081.89|16961.89|10
1622049150000|2021-05-26 17:12:30|17084.57|16964.57|17090.57|16970.57|17091.21|16971.21|17084.57|16964.57|10
1622049160000|2021-05-26 17:12:40|17090.76|16970.76|17092.39|16972.39|17097.34|16977.34|17090.76|16970.76|9
1622049170000|2021-05-26 17:12:50|17091.99|16971.99|17088.91|16968.91|17091.99|16971.99|17088.18|16968.18|10
1622049180000|2021-05-26 17:13:00|17088.94|16968.94|17091.38|16971.38|17091.77|16971.77|17087.86|16967.86|10
1622049190000|2021-05-26 17:13:10|17091.74|16971.74|17101.95|16981.95|17101.95|16981.95|17091.74|16971.74|10
1622049200000|2021-05-26 17:13:20|17103.32|16983.32|17106.03|16986.03|17106.03|16986.03|17103.32|16983.32|10
1622049210000|2021-05-26 17:13:30|17106.15|16986.15|17115.82|16995.82|17115.82|16995.82|17106.15|16986.15|10
1622049220000|2021-05-26 17:13:40|17115.74|16995.74|17124.18|17004.18|17124.18|17004.18|17115.38|16995.38|9
1622049230000|2021-05-26 17:13:50|17125.19|17005.19|17130.26|17010.26|17130.62|17010.62|17125.19|17005.19|10
1622049240000|2021-05-26 17:14:00|17131.25|17011.25|17132.4|17012.4|17132.4|17012.4|17130.04|17010.04|10
1622049250000|2021-05-26 17:14:10|17133.46|17013.46|17141.73|17021.73|17141.73|17021.73|17133.46|17013.46|10
1622049260000|2021-05-26 17:14:20|17141.87|17021.87|17140.44|17020.44|17142.07|17022.07|17140.44|17020.44|10
1622049270000|2021-05-26 17:14:30|17139.94|17019.94|17138.9|17018.9|17140.02|17020.02|17136.83|17016.83|10
1622049280000|2021-05-26 17:14:40|17137.65|17017.65|17143.98|17023.98|17143.98|17023.98|17137.65|17017.65|10
1622049290000|2021-05-26 17:14:50|17144.73|17024.73|17158.57|17038.57|17158.57|17038.57|17144.73|17024.73|10
1622049300000|2021-05-26 17:15:00|17159.04|17039.04|17160.17|17040.17|17165.67|17045.67|17159.04|17039.04|10
1622049310000|2021-05-26 17:15:10|17158.94|17038.94|17148.49|17028.49|17158.94|17038.94|17147.49|17027.49|10
1622049320000|2021-05-26 17:15:20|17146.92|17026.92|17147.32|17027.32|17148.24|17028.24|17144.61|17024.61|10
1622049330000|2021-05-26 17:15:30|17148.65|17028.65|17159.9|17039.9|17159.9|17039.9|17148.65|17028.65|10
1622049340000|2021-05-26 17:15:40|17161.43|17041.43|17167.93|17047.93|17167.93|17047.93|17161.43|17041.43|10
1622049350000|2021-05-26 17:15:50|17168.66|17048.66|17169.39|17049.39|17169.39|17049.39|17168.45|17048.45|10
1622049360000|2021-05-26 17:16:00|17168.34|17048.34|17157.21|17037.21|17168.34|17048.34|17157.21|17037.21|10
1622049370000|2021-05-26 17:16:10|17155.74|17035.74|17156.02|17036.02|17157.22|17037.22|17154.68|17034.68|10
1622049380000|2021-05-26 17:16:20|17156.8|17036.8|17158.54|17038.54|17159.8|17039.8|17156.8|17036.8|10
1622049390000|2021-05-26 17:16:30|17159.81|17039.81|17167.59|17047.59|17167.59|17047.59|17159.81|17039.81|10
1622049400000|2021-05-26 17:16:40|17167.91|17047.91|17187.5|17067.5|17187.5|17067.5|17167.91|17047.91|10
1622049410000|2021-05-26 17:16:50|17189.53|17069.53|17192.95|17072.95|17193.82|17073.82|17189.53|17069.53|10
1622049420000|2021-05-26 17:17:00|17195.66|17075.66|17202.45|17082.45|17204.11|17084.11|17195.66|17075.66|10
1622049430000|2021-05-26 17:17:10|17201.35|17081.35|17198.84|17078.84|17201.71|17081.71|17198.84|17078.84|10
1622049440000|2021-05-26 17:17:20|17198.05|17078.05|17192.62|17072.62|17198.05|17078.05|17192.25|17072.25|10
1622049450000|2021-05-26 17:17:30|17192.03|17072.03|17188.94|17068.94|17192.6|17072.6|17188.94|17068.94|10
1622049460000|2021-05-26 17:17:40|17188.54|17068.54|17188.7|17068.7|17191.44|17071.44|17188.1|17068.1|10
1622049470000|2021-05-26 17:17:50|17188.48|17068.48|17179.01|17059.01|17188.48|17068.48|17176.67|17056.67|10
1622049480000|2021-05-26 17:18:00|17179.41|17059.41|17179.77|17059.77|17181.52|17061.52|17179.16|17059.16|9
1622049490000|2021-05-26 17:18:10|17180.28|17060.28|17183.27|17063.27|17183.27|17063.27|17179.06|17059.06|10
1622049500000|2021-05-26 17:18:20|17186.87|17066.87|17214.97|17094.97|17214.97|17094.97|17186.87|17066.87|10
1622049510000|2021-05-26 17:18:30|17214.67|17094.67|17224.72|17104.72|17224.72|17104.72|17214.67|17094.67|10
1622049520000|2021-05-26 17:18:40|17225.15|17105.15|17235.06|17115.06|17235.06|17115.06|17225.15|17105.15|10
1622049530000|2021-05-26 17:18:50|17236.4|17116.4|17244.4|17124.4|17244.4|17124.4|17236.4|17116.4|10
1622049540000|2021-05-26 17:19:00|17244.5|17124.5|17257.03|17137.03|17257.03|17137.03|17244.5|17124.5|10
1622049550000|2021-05-26 17:19:10|17258.22|17138.22|17258.46|17138.46|17261.46|17141.46|17258.22|17138.22|10
1622049560000|2021-05-26 17:19:20|17258.23|17138.23|17260.38|17140.38|17261.07|17141.07|17257.89|17137.89|10
1622049570000|2021-05-26 17:19:30|17260.97|17140.97|17256.29|17136.29|17260.97|17140.97|17255.53|17135.53|9
1622049580000|2021-05-26 17:19:40|17255.42|17135.42|17265.57|17145.57|17265.57|17145.57|17255.42|17135.42|10
1622049590000|2021-05-26 17:19:50|17266.69|17146.69|17273.75|17153.75|17273.75|17153.75|17266.68|17146.68|10
1622049600000|2021-05-26 17:20:00|17274|17154|17274.92|17154.92|17276.79|17156.79|17274|17154|10
1622049610000|2021-05-26 17:20:10|17275.53|17155.53|17269.89|17149.89|17275.8|17155.8|17269.76|17149.76|10
1622049620000|2021-05-26 17:20:20|17270.01|17150.01|17269.35|17149.35|17270.26|17150.26|17268.53|17148.53|9
1622049630000|2021-05-26 17:20:30|17269.16|17149.16|17277.06|17157.06|17277.13|17157.13|17269.16|17149.16|10
1622049640000|2021-05-26 17:20:40|17277.83|17157.83|17290.84|17170.84|17290.84|17170.84|17277.83|17157.83|10
1622049650000|2021-05-26 17:20:50|17290.32|17170.32|17298.67|17178.67|17298.67|17178.67|17290|17170|10
1622049660000|2021-05-26 17:21:00|17299.36|17179.36|17310.19|17190.19|17310.19|17190.19|17299.36|17179.36|10
1622049670000|2021-05-26 17:21:10|17312.05|17192.05|17311.64|17191.64|17315.12|17195.12|17311.64|17191.64|10
1622049680000|2021-05-26 17:21:20|17308.21|17188.21|17309.25|17189.25|17310.22|17190.22|17308.21|17188.21|10
1622049690000|2021-05-26 17:21:30|17309.65|17189.65|17308.63|17188.63|17309.65|17189.65|17306.82|17186.82|10
1622049700000|2021-05-26 17:21:40|17307.71|17187.71|17309.11|17189.11|17309.88|17189.88|17307.47|17187.47|10
1622049710000|2021-05-26 17:21:50|17308.91|17188.91|17311.37|17191.37|17311.43|17191.43|17308.91|17188.91|10
1622049720000|2021-05-26 17:22:00|17311.91|17191.91|17318.49|17198.49|17318.49|17198.49|17311.45|17191.45|10
1622049730000|2021-05-26 17:22:10|17318.85|17198.85|17325.77|17205.77|17325.79|17205.79|17318.85|17198.85|10
1622049740000|2021-05-26 17:22:20|17327.1|17207.1|17325.63|17205.63|17327.51|17207.51|17325.63|17205.63|10
1622049750000|2021-05-26 17:22:30|17326.02|17206.02|17322.82|17202.82|17326.65|17206.65|17322.82|17202.82|10
1622049760000|2021-05-26 17:22:40|17323.49|17203.49|17323.52|17203.52|17325.12|17205.12|17323.39|17203.39|10
1622049770000|2021-05-26 17:22:50|17323.63|17203.63|17325.04|17205.04|17325.04|17205.04|17323.6|17203.6|10
1622049780000|2021-05-26 17:23:00|17325.07|17205.07|17324.01|17204.01|17325.07|17205.07|17323.1|17203.1|10
1622049790000|2021-05-26 17:23:10|17323.6|17203.6|17328.55|17208.55|17328.55|17208.55|17323.6|17203.6|10
1622049800000|2021-05-26 17:23:20|17329.43|17209.43|17338.91|17218.91|17338.91|17218.91|17329.43|17209.43|10
1622049810000|2021-05-26 17:23:30|17343.02|17223.02|17348.46|17228.46|17349.84|17229.84|17343.02|17223.02|10
1622049820000|2021-05-26 17:23:40|17350.2|17230.2|17347.73|17227.73|17351|17231|17347.73|17227.73|10
1622049830000|2021-05-26 17:23:50|17346.1|17226.1|17341.47|17221.47|17346.1|17226.1|17341.47|17221.47|10
1622049840000|2021-05-26 17:24:00|17343|17223|17344.01|17224.01|17344.01|17224.01|17340.8|17220.8|10
1622049850000|2021-05-26 17:24:10|17344.03|17224.03|17346.13|17226.13|17352.31|17232.31|17344.03|17224.03|10
1622049860000|2021-05-26 17:24:20|17345.57|17225.57|17327.05|17207.05|17345.57|17225.57|17327.03|17207.03|10
1622049870000|2021-05-26 17:24:30|17326.34|17206.34|17321.6|17201.6|17326.38|17206.38|17319.87|17199.87|10
1622049880000|2021-05-26 17:24:40|17321.38|17201.38|17323.61|17203.61|17324.11|17204.11|17320.71|17200.71|10
1622049890000|2021-05-26 17:24:50|17323.64|17203.64|17339.36|17219.36|17340.12|17220.12|17323.64|17203.64|10
1622049900000|2021-05-26 17:25:00|17338.95|17218.95|17335.54|17215.54|17341.44|17221.44|17335.54|17215.54|10
1622049910000|2021-05-26 17:25:10|17335.04|17215.04|17324.84|17204.84|17335.04|17215.04|17324.84|17204.84|10
1622049920000|2021-05-26 17:25:20|17323.81|17203.81|17323.02|17203.02|17324.12|17204.12|17322.24|17202.24|10
1622049930000|2021-05-26 17:25:30|17320.47|17200.47|17315|17195|17320.47|17200.47|17315|17195|10
1622049940000|2021-05-26 17:25:40|17313.37|17193.37|17315.85|17195.85|17315.85|17195.85|17312.19|17192.19|10
1622049950000|2021-05-26 17:25:50|17315.97|17195.97|17317.85|17197.85|17318.09|17198.09|17315.97|17195.97|10
1622049960000|2021-05-26 17:26:00|17318.29|17198.29|17317.43|17197.43|17318.58|17198.58|17317.37|17197.37|10
1622049970000|2021-05-26 17:26:10|17317.2|17197.2|17319.55|17199.55|17319.55|17199.55|17316.9|17196.9|10
1622049980000|2021-05-26 17:26:20|17320.6|17200.6|17326.15|17206.15|17326.15|17206.15|17320.6|17200.6|10
1622049990000|2021-05-26 17:26:30|17327.62|17207.62|17327.7|17207.7|17330.25|17210.25|17327.62|17207.62|10
1622050000000|2021-05-26 17:26:40|17327.95|17207.95|17327.77|17207.77|17328.64|17208.64|17327.22|17207.22|10
1622050010000|2021-05-26 17:26:50|17327.32|17207.32|17327.19|17207.19|17329.26|17209.26|17327.19|17207.19|9
1622050020000|2021-05-26 17:27:00|17326.16|17206.16|17328.23|17208.23|17328.84|17208.84|17326.16|17206.16|10
1622050030000|2021-05-26 17:27:10|17327.95|17207.95|17325.14|17205.14|17328.03|17208.03|17325.14|17205.14|10
1622050040000|2021-05-26 17:27:20|17323.89|17203.89|17316.86|17196.86|17323.89|17203.89|17316.86|17196.86|10
1622050050000|2021-05-26 17:27:30|17316.58|17196.58|17324.21|17204.21|17324.21|17204.21|17315.69|17195.69|10
1622050060000|2021-05-26 17:27:40|17325.51|17205.51|17333.98|17213.98|17333.98|17213.98|17325.51|17205.51|10
1622050070000|2021-05-26 17:27:50|17336.8|17216.8|17337.06|17217.06|17339.93|17219.93|17336.8|17216.8|10
1622050080000|2021-05-26 17:28:00|17337.36|17217.36|17335.89|17215.89|17337.78|17217.78|17335.89|17215.89|10
1622050090000|2021-05-26 17:28:10|17335.71|17215.71|17339.39|17219.39|17340.14|17220.14|17335.71|17215.71|10
1622050100000|2021-05-26 17:28:20|17338.75|17218.75|17335.35|17215.35|17339.25|17219.25|17335.35|17215.35|10
1622050110000|2021-05-26 17:28:30|17335.39|17215.39|17333.1|17213.1|17335.39|17215.39|17332.82|17212.82|10
1622050120000|2021-05-26 17:28:40|17333.07|17213.07|17335.67|17215.67|17335.67|17215.67|17332.17|17212.17|10
1622050130000|2021-05-26 17:28:50|17337.69|17217.69|17342.69|17222.69|17343.9|17223.9|17337.69|17217.69|10
1622050140000|2021-05-26 17:29:00|17344.05|17224.05|17345.83|17225.83|17346.27|17226.27|17343.42|17223.42|10
1622050150000|2021-05-26 17:29:10|17345.84|17225.84|17342.71|17222.71|17346.5|17226.5|17342.71|17222.71|10
1622050160000|2021-05-26 17:29:20|17342.44|17222.44|17342.59|17222.59|17343.22|17223.22|17341.36|17221.36|10
1622050170000|2021-05-26 17:29:30|17342.9|17222.9|17345.49|17225.49|17345.78|17225.78|17342.43|17222.43|10
1622050180000|2021-05-26 17:29:40|17345.72|17225.72|17354.88|17234.88|17354.88|17234.88|17345.72|17225.72|10
1622050190000|2021-05-26 17:29:50|17355.35|17235.35|17360.14|17240.14|17360.37|17240.37|17355.35|17235.35|10
1622050200000|2021-05-26 17:30:00|17360.41|17240.41|17360.44|17240.44|17361.67|17241.67|17360.08|17240.08|10
1622050210000|2021-05-26 17:30:10|17360.24|17240.24|17355.64|17235.64|17360.83|17240.83|17355.64|17235.64|10
1622050220000|2021-05-26 17:30:20|17355.93|17235.93|17365.36|17245.36|17365.36|17245.36|17355.63|17235.63|10
1622050230000|2021-05-26 17:30:30|17365.72|17245.72|17371.45|17251.45|17372.6|17252.6|17365.72|17245.72|10
1622050240000|2021-05-26 17:30:40|17370.88|17250.88|17369.56|17249.56|17370.88|17250.88|17368.57|17248.57|9
1622050250000|2021-05-26 17:30:50|17369.74|17249.74|17373.68|17253.68|17373.78|17253.78|17369.63|17249.63|10
1622050260000|2021-05-26 17:31:00|17374.43|17254.43|17373.09|17253.09|17374.71|17254.71|17372.96|17252.96|10
1622050270000|2021-05-26 17:31:10|17373.35|17253.35|17375.91|17255.91|17376.31|17256.31|17373.35|17253.35|10
1622050280000|2021-05-26 17:31:20|17376.96|17256.96|17379.95|17259.95|17379.95|17259.95|17376.96|17256.96|9
1622050290000|2021-05-26 17:31:30|17380.15|17260.15|17383.08|17263.08|17383.11|17263.11|17379.25|17259.25|10
1622050300000|2021-05-26 17:31:40|17383.24|17263.24|17389.2|17269.2|17389.2|17269.2|17383.24|17263.24|10
1622050310000|2021-05-26 17:31:50|17389.91|17269.91|17403.32|17283.32|17403.32|17283.32|17389.91|17269.91|10
1622050320000|2021-05-26 17:32:00|17405.11|17285.11|17424.67|17304.67|17424.67|17304.67|17405.11|17285.11|10
1622050330000|2021-05-26 17:32:10|17425.76|17305.76|17429.62|17309.62|17429.62|17309.62|17425.67|17305.67|10
1622050340000|2021-05-26 17:32:20|17430.41|17310.41|17438.96|17318.96|17439.59|17319.59|17430.41|17310.41|10
1622050350000|2021-05-26 17:32:30|17438.83|17318.83|17437.98|17317.98|17439.49|17319.49|17436.56|17316.56|10
1622050360000|2021-05-26 17:32:40|17439.21|17319.21|17443.89|17323.89|17443.89|17323.89|17439.15|17319.15|10
1622050370000|2021-05-26 17:32:50|17443.6|17323.6|17445.36|17325.36|17445.36|17325.36|17441.26|17321.26|10
1622050380000|2021-05-26 17:33:00|17444.76|17324.76|17450.9|17330.9|17450.9|17330.9|17444.76|17324.76|10
1622050390000|2021-05-26 17:33:10|17451.54|17331.54|17455.83|17335.83|17455.98|17335.98|17451.54|17331.54|10
1622050400000|2021-05-26 17:33:20|17456.98|17336.98|17455.37|17335.37|17457.98|17337.98|17455.37|17335.37|10
1622050410000|2021-05-26 17:33:30|17454.71|17334.71|17444.86|17324.86|17455.09|17335.09|17444.86|17324.86|10
1622050420000|2021-05-26 17:33:40|17443.94|17323.94|17440.74|17320.74|17443.94|17323.94|17440.74|17320.74|10
1622050430000|2021-05-26 17:33:50|17440.88|17320.88|17443.31|17323.31|17443.6|17323.6|17440.88|17320.88|10
1622050440000|2021-05-26 17:34:00|17445.68|17325.68|17450.07|17330.07|17450.18|17330.18|17445.68|17325.68|10
1622050450000|2021-05-26 17:34:10|17449.44|17329.44|17451.99|17331.99|17452.52|17332.52|17448.48|17328.48|10
1622050460000|2021-05-26 17:34:20|17452.46|17332.46|17455.1|17335.1|17457.54|17337.54|17452.46|17332.46|10
1622050470000|2021-05-26 17:34:30|17454.92|17334.92|17457.28|17337.28|17457.56|17337.56|17454.92|17334.92|10
1622050480000|2021-05-26 17:34:40|17457.27|17337.27|17457.22|17337.22|17457.93|17337.93|17456.56|17336.56|9
1622050490000|2021-05-26 17:34:50|17456.37|17336.37|17460.73|17340.73|17460.73|17340.73|17455.7|17335.7|10
1622050500000|2021-05-26 17:35:00|17461.33|17341.33|17462.75|17342.75|17463.12|17343.12|17461.33|17341.33|10
1622050510000|2021-05-26 17:35:10|17462.61|17342.61|17464.43|17344.43|17464.43|17344.43|17461.72|17341.72|10
1622050520000|2021-05-26 17:35:20|17464.41|17344.41|17462.74|17342.74|17465.72|17345.72|17462.74|17342.74|10
1622050530000|2021-05-26 17:35:30|17463.29|17343.29|17461.07|17341.07|17464.17|17344.17|17461.07|17341.07|10
1622050540000|2021-05-26 17:35:40|17460.58|17340.58|17456.37|17336.37|17460.58|17340.58|17456.37|17336.37|10
1622050550000|2021-05-26 17:35:50|17456.22|17336.22|17453.75|17333.75|17456.22|17336.22|17453.75|17333.75|10
1622050560000|2021-05-26 17:36:00|17453.73|17333.73|17455.08|17335.08|17455.56|17335.56|17453.73|17333.73|10
1622050570000|2021-05-26 17:36:10|17455.13|17335.13|17455.04|17335.04|17455.13|17335.13|17452.89|17332.89|10
1622050580000|2021-05-26 17:36:20|17455.76|17335.76|17463.15|17343.15|17464.6|17344.6|17455.76|17335.76|10
1622050590000|2021-05-26 17:36:30|17463.69|17343.69|17466.44|17346.44|17466.44|17346.44|17463.17|17343.17|10
1622050600000|2021-05-26 17:36:40|17467.04|17347.04|17468.13|17348.13|17469.98|17349.98|17466.21|17346.21|10
1622050610000|2021-05-26 17:36:50|17468.1|17348.1|17464.19|17344.19|17468.1|17348.1|17463.77|17343.77|10
1622050620000|2021-05-26 17:37:00|17463.82|17343.82|17461.8|17341.8|17463.82|17343.82|17461.8|17341.8|9
1622050630000|2021-05-26 17:37:10|17461.96|17341.96|17464.67|17344.67|17464.67|17344.67|17461.96|17341.96|10
1622050640000|2021-05-26 17:37:20|17463.8|17343.8|17468.38|17348.38|17468.38|17348.38|17463.8|17343.8|10
1622050650000|2021-05-26 17:37:30|17468.65|17348.65|17467.02|17347.02|17469.28|17349.28|17467.02|17347.02|10
1622050660000|2021-05-26 17:37:40|17467.17|17347.17|17469.73|17349.73|17469.83|17349.83|17467.17|17347.17|10
1622050670000|2021-05-26 17:37:50|17470.26|17350.26|17471.9|17351.9|17475.03|17355.03|17470.26|17350.26|10
1622050680000|2021-05-26 17:38:00|17472.58|17352.58|17467.55|17347.55|17472.58|17352.58|17467.51|17347.51|10
1622050690000|2021-05-26 17:38:10|17467.49|17347.49|17463.2|17343.2|17467.49|17347.49|17463.2|17343.2|10
1622050700000|2021-05-26 17:38:20|17462.78|17342.78|17461|17341|17463.56|17343.56|17461|17341|10
1622050710000|2021-05-26 17:38:30|17460.79|17340.79|17463.87|17343.87|17463.87|17343.87|17460.79|17340.79|10
1622050720000|2021-05-26 17:38:40|17463.94|17343.94|17466.08|17346.08|17466.61|17346.61|17463.94|17343.94|9
1622050730000|2021-05-26 17:38:50|17466.38|17346.38|17467.04|17347.04|17468.63|17348.63|17466.38|17346.38|10
1622050740000|2021-05-26 17:39:00|17467.72|17347.72|17470.5|17350.5|17470.5|17350.5|17466.98|17346.98|10
1622050750000|2021-05-26 17:39:10|17469.85|17349.85|17467.42|17347.42|17469.85|17349.85|17467.42|17347.42|10
1622050760000|2021-05-26 17:39:20|17467.6|17347.6|17471.72|17351.72|17472.28|17352.28|17467.6|17347.6|10
1622050770000|2021-05-26 17:39:30|17471.77|17351.77|17469.44|17349.44|17472.24|17352.24|17469.44|17349.44|10
1622050780000|2021-05-26 17:39:40|17467.94|17347.94|17467.32|17347.32|17467.94|17347.94|17465.5|17345.5|10
1622050790000|2021-05-26 17:39:50|17467.89|17347.89|17465.9|17345.9|17468.6|17348.6|17465.9|17345.9|9
1622050800000|2021-05-26 17:40:00|17465.89|17345.89|17456.4|17336.4|17466.27|17346.27|17456.4|17336.4|10
1622050810000|2021-05-26 17:40:10|17456.36|17336.36|17452.3|17332.3|17456.36|17336.36|17452.3|17332.3|10
1622050820000|2021-05-26 17:40:20|17452.52|17332.52|17452.05|17332.05|17453.06|17333.06|17452.05|17332.05|10
1622050830000|2021-05-26 17:40:30|17451.63|17331.63|17450.4|17330.4|17451.63|17331.63|17449.82|17329.82|10
1622050840000|2021-05-26 17:40:40|17447.29|17327.29|17446.97|17326.97|17447.86|17327.86|17446.78|17326.78|10
1622050850000|2021-05-26 17:40:50|17447.21|17327.21|17448.29|17328.29|17448.29|17328.29|17447.05|17327.05|10
1622050860000|2021-05-26 17:41:00|17448.15|17328.15|17455.68|17335.68|17455.68|17335.68|17447.4|17327.4|10
1622050870000|2021-05-26 17:41:10|17454.91|17334.91|17452.56|17332.56|17454.91|17334.91|17452.23|17332.23|10
1622050880000|2021-05-26 17:41:20|17450.86|17330.86|17442.16|17322.16|17450.86|17330.86|17442.16|17322.16|10
1622050890000|2021-05-26 17:41:30|17441.49|17321.49|17435.38|17315.38|17441.49|17321.49|17435.36|17315.36|10
1622050900000|2021-05-26 17:41:40|17435.27|17315.27|17430.08|17310.08|17435.48|17315.48|17429.84|17309.84|10
1622050910000|2021-05-26 17:41:50|17429.55|17309.55|17429.48|17309.48|17430.88|17310.88|17429.12|17309.12|10
1622050920000|2021-05-26 17:42:00|17429.44|17309.44|17424.74|17304.74|17429.67|17309.67|17423.32|17303.32|10
1622050930000|2021-05-26 17:42:10|17424.86|17304.86|17433.86|17313.86|17433.86|17313.86|17424.86|17304.86|10
1622050940000|2021-05-26 17:42:20|17435.17|17315.17|17444.73|17324.73|17444.73|17324.73|17434.7|17314.7|9
1622050950000|2021-05-26 17:42:30|17445.22|17325.22|17444|17324|17446.32|17326.32|17444|17324|10
1622050960000|2021-05-26 17:42:40|17443.53|17323.53|17442.6|17322.6|17443.59|17323.59|17442.44|17322.44|10
1622050970000|2021-05-26 17:42:50|17442.14|17322.14|17445.96|17325.96|17445.96|17325.96|17441.98|17321.98|10
1622050980000|2021-05-26 17:43:00|17445.88|17325.88|17448.05|17328.05|17449.45|17329.45|17445.77|17325.77|10
1622050990000|2021-05-26 17:43:10|17448.56|17328.56|17446.77|17326.77|17448.56|17328.56|17446.77|17326.77|10
1622051000000|2021-05-26 17:43:20|17447.08|17327.08|17447.44|17327.44|17448.38|17328.38|17446.77|17326.77|10
1622051010000|2021-05-26 17:43:30|17447.24|17327.24|17445.57|17325.57|17447.35|17327.35|17445.47|17325.47|10
1622051020000|2021-05-26 17:43:40|17443.93|17323.93|17441.52|17321.52|17443.93|17323.93|17441.52|17321.52|9
1622051030000|2021-05-26 17:43:50|17441.79|17321.79|17441.12|17321.12|17442.44|17322.44|17440.69|17320.69|9
1622051040000|2021-05-26 17:44:00|17441.57|17321.57|17444.33|17324.33|17444.33|17324.33|17441.57|17321.57|10
1622051050000|2021-05-26 17:44:10|17444.8|17324.8|17450.99|17330.99|17450.99|17330.99|17444.8|17324.8|10
1622051060000|2021-05-26 17:44:20|17451.39|17331.39|17456.84|17336.84|17456.84|17336.84|17451.39|17331.39|10
1622051070000|2021-05-26 17:44:30|17456.89|17336.89|17457.47|17337.47|17459.05|17339.05|17456.65|17336.65|9
1622051080000|2021-05-26 17:44:40|17456.99|17336.99|17455.76|17335.76|17456.99|17336.99|17455.15|17335.15|10
1622051090000|2021-05-26 17:44:50|17455.18|17335.18|17453.62|17333.62|17455.18|17335.18|17453.44|17333.44|10
1622051100000|2021-05-26 17:45:00|17454.1|17334.1|17457.2|17337.2|17457.2|17337.2|17453.82|17333.82|10
1622051110000|2021-05-26 17:45:10|17457.9|17337.9|17460.71|17340.71|17460.9|17340.9|17457.9|17337.9|10
1622051120000|2021-05-26 17:45:20|17461.15|17341.15|17463.74|17343.74|17463.74|17343.74|17460.97|17340.97|10
1622051130000|2021-05-26 17:45:30|17463.69|17343.69|17460.56|17340.56|17463.69|17343.69|17460.56|17340.56|10
1622051140000|2021-05-26 17:45:40|17460.05|17340.05|17457.59|17337.59|17460.72|17340.72|17456.21|17336.21|10
1622051150000|2021-05-26 17:45:50|17456.66|17336.66|17453.32|17333.32|17456.66|17336.66|17453.32|17333.32|10
1622051160000|2021-05-26 17:46:00|17453.02|17333.02|17439.85|17319.85|17453.94|17333.94|17439.85|17319.85|10
1622051170000|2021-05-26 17:46:10|17438.7|17318.7|17419.36|17299.36|17438.7|17318.7|17418.16|17298.16|10
1622051180000|2021-05-26 17:46:20|17419.17|17299.17|17413.85|17293.85|17419.17|17299.17|17413.7|17293.7|10
1622051190000|2021-05-26 17:46:30|17413.83|17293.83|17404.82|17284.82|17413.83|17293.83|17404.82|17284.82|10
1622051200000|2021-05-26 17:46:40|17404.5|17284.5|17404.44|17284.44|17404.5|17284.5|17402.04|17282.04|10
1622051210000|2021-05-26 17:46:50|17405.61|17285.61|17410.29|17290.29|17410.8|17290.8|17405.61|17285.61|10
1622051220000|2021-05-26 17:47:00|17410.32|17290.32|17410.99|17290.99|17412.09|17292.09|17410.32|17290.32|10
1622051230000|2021-05-26 17:47:10|17411.34|17291.34|17394.58|17274.58|17411.34|17291.34|17394.58|17274.58|10
1622051240000|2021-05-26 17:47:20|17392.81|17272.81|17384.99|17264.99|17392.81|17272.81|17384.99|17264.99|9
1622051250000|2021-05-26 17:47:30|17385.23|17265.23|17382.64|17262.64|17385.94|17265.94|17382.53|17262.53|10
1622051260000|2021-05-26 17:47:40|17381.8|17261.8|17378.95|17258.95|17381.8|17261.8|17378.95|17258.95|10
1622051270000|2021-05-26 17:47:50|17379.2|17259.2|17384.2|17264.2|17384.2|17264.2|17379.2|17259.2|9
1622051280000|2021-05-26 17:48:00|17385.33|17265.33|17383.24|17263.24|17386.05|17266.05|17383.24|17263.24|10
1622051290000|2021-05-26 17:48:10|17382.92|17262.92|17381.64|17261.64|17383.34|17263.34|17381.64|17261.64|10
1622051300000|2021-05-26 17:48:20|17381.82|17261.82|17374.88|17254.88|17381.82|17261.82|17373.62|17253.62|10
1622051310000|2021-05-26 17:48:30|17373.2|17253.2|17365.43|17245.43|17373.2|17253.2|17365.43|17245.43|10
1622051320000|2021-05-26 17:48:40|17365.11|17245.11|17358.69|17238.69|17365.11|17245.11|17358.69|17238.69|10
1622051330000|2021-05-26 17:48:50|17358.54|17238.54|17359.35|17239.35|17359.35|17239.35|17357.99|17237.99|10
1622051340000|2021-05-26 17:49:00|17359.64|17239.64|17359.04|17239.04|17362.01|17242.01|17358.46|17238.46|10
1622051350000|2021-05-26 17:49:10|17361.67|17241.67|17367.58|17247.58|17367.58|17247.58|17361.67|17241.67|10
1622051360000|2021-05-26 17:49:20|17368.18|17248.18|17378.98|17258.98|17378.98|17258.98|17368.18|17248.18|10
1622051370000|2021-05-26 17:49:30|17379.28|17259.28|17379.28|17259.28|17379.81|17259.81|17378.84|17258.84|10
1622051380000|2021-05-26 17:49:40|17379.3|17259.3|17382.98|17262.98|17382.98|17262.98|17379.3|17259.3|10
1622051390000|2021-05-26 17:49:50|17383.14|17263.14|17389.32|17269.32|17389.32|17269.32|17383.14|17263.14|10
1622051400000|2021-05-26 17:50:00|17389.41|17269.41|17388.32|17268.32|17389.98|17269.98|17388.29|17268.29|10
1622051410000|2021-05-26 17:50:10|17387.75|17267.75|17383.98|17263.98|17387.75|17267.75|17383.56|17263.56|10
1622051420000|2021-05-26 17:50:20|17383.74|17263.74|17383.73|17263.73|17383.74|17263.74|17382.07|17262.07|10
1622051430000|2021-05-26 17:50:30|17384.61|17264.61|17385.4|17265.4|17387.04|17267.04|17384.45|17264.45|10
1622051440000|2021-05-26 17:50:40|17385.37|17265.37|17380.54|17260.54|17385.88|17265.88|17380.54|17260.54|10
1622051450000|2021-05-26 17:50:50|17379.79|17259.79|17376.07|17256.07|17379.79|17259.79|17375.79|17255.79|10
1622051460000|2021-05-26 17:51:00|17374.79|17254.79|17367.13|17247.13|17376|17256|17367.13|17247.13|10
1622051470000|2021-05-26 17:51:10|17366.56|17246.56|17357.43|17237.43|17366.56|17246.56|17357.43|17237.43|9
1622051480000|2021-05-26 17:51:20|17354.75|17234.75|17344.56|17224.56|17354.75|17234.75|17344.56|17224.56|10
1622051490000|2021-05-26 17:51:30|17343.76|17223.76|17328.36|17208.36|17343.76|17223.76|17328.36|17208.36|10
1622051500000|2021-05-26 17:51:40|17328.63|17208.63|17323.84|17203.84|17328.63|17208.63|17323.84|17203.84|10
1622051510000|2021-05-26 17:51:50|17324.43|17204.43|17325.39|17205.39|17325.39|17205.39|17323.24|17203.24|10
1622051520000|2021-05-26 17:52:00|17324.76|17204.76|17331.73|17211.73|17331.73|17211.73|17324.25|17204.25|10
1622051530000|2021-05-26 17:52:10|17331.25|17211.25|17333.58|17213.58|17333.58|17213.58|17330.83|17210.83|10
1622051540000|2021-05-26 17:52:20|17330.91|17210.91|17343.45|17223.45|17343.45|17223.45|17330.91|17210.91|10
1622051550000|2021-05-26 17:52:30|17344.79|17224.79|17352.1|17232.1|17352.1|17232.1|17344.79|17224.79|10
1622051560000|2021-05-26 17:52:40|17351.97|17231.97|17354.82|17234.82|17355.48|17235.48|17351.97|17231.97|10
1622051570000|2021-05-26 17:52:50|17354.89|17234.89|17356.02|17236.02|17356.32|17236.32|17354.89|17234.89|10
1622051580000|2021-05-26 17:53:00|17355.91|17235.91|17351.73|17231.73|17355.93|17235.93|17351.22|17231.22|10
1622051590000|2021-05-26 17:53:10|17352.2|17232.2|17358.32|17238.32|17358.32|17238.32|17352.2|17232.2|10
1622051600000|2021-05-26 17:53:20|17358.78|17238.78|17367.61|17247.61|17367.61|17247.61|17358.78|17238.78|10
1622051610000|2021-05-26 17:53:30|17367.83|17247.83|17380.99|17260.99|17380.99|17260.99|17367.83|17247.83|10
1622051620000|2021-05-26 17:53:40|17382.49|17262.49|17389.36|17269.36|17390.31|17270.31|17382.49|17262.49|10
1622051630000|2021-05-26 17:53:50|17389.21|17269.21|17390.16|17270.16|17390.97|17270.97|17388.91|17268.91|10
1622051640000|2021-05-26 17:54:00|17390.61|17270.61|17383.82|17263.82|17390.61|17270.61|17383.82|17263.82|10
1622051650000|2021-05-26 17:54:10|17383.54|17263.54|17379.82|17259.82|17383.54|17263.54|17378.64|17258.64|10
1622051660000|2021-05-26 17:54:20|17379.35|17259.35|17378.78|17258.78|17379.65|17259.65|17378.46|17258.46|10
1622051670000|2021-05-26 17:54:30|17378.81|17258.81|17379.64|17259.64|17379.64|17259.64|17378.36|17258.36|9
1622051680000|2021-05-26 17:54:40|17378.96|17258.96|17384.48|17264.48|17384.48|17264.48|17378.96|17258.96|10
1622051690000|2021-05-26 17:54:50|17383.7|17263.7|17385.98|17265.98|17387.52|17267.52|17383.7|17263.7|10
1622051700000|2021-05-26 17:55:00|17385.78|17265.78|17386.21|17266.21|17387.45|17267.45|17385.17|17265.17|10
1622051710000|2021-05-26 17:55:10|17386.96|17266.96|17384.62|17264.62|17386.96|17266.96|17382.92|17262.92|10
1622051720000|2021-05-26 17:55:20|17384.75|17264.75|17394.99|17274.99|17394.99|17274.99|17384.75|17264.75|10
1622051730000|2021-05-26 17:55:30|17397.2|17277.2|17402.18|17282.18|17402.46|17282.46|17397.2|17277.2|10
1622051740000|2021-05-26 17:55:40|17401.67|17281.67|17402.22|17282.22|17402.94|17282.94|17401.41|17281.41|10
1622051750000|2021-05-26 17:55:50|17401.86|17281.86|17405.27|17285.27|17405.27|17285.27|17401.63|17281.63|10
1622051760000|2021-05-26 17:56:00|17405.5|17285.5|17401.38|17281.38|17406.26|17286.26|17401.05|17281.05|10
1622051770000|2021-05-26 17:56:10|17401.88|17281.88|17399.08|17279.08|17401.88|17281.88|17399.08|17279.08|10
1622051780000|2021-05-26 17:56:20|17397.57|17277.57|17390.35|17270.35|17397.57|17277.57|17390.05|17270.05|10
1622051790000|2021-05-26 17:56:30|17390.89|17270.89|17392.26|17272.26|17392.26|17272.26|17390.45|17270.45|10
1622051800000|2021-05-26 17:56:40|17392.38|17272.38|17392.99|17272.99|17392.99|17272.99|17391.41|17271.41|10
1622051810000|2021-05-26 17:56:50|17392.35|17272.35|17389.08|17269.08|17393.45|17273.45|17389.08|17269.08|10
1622051820000|2021-05-26 17:57:00|17388.33|17268.33|17379.93|17259.93|17388.33|17268.33|17379.93|17259.93|10
1622051830000|2021-05-26 17:57:10|17378.12|17258.12|17379.48|17259.48|17379.48|17259.48|17377.95|17257.95|10
1622051840000|2021-05-26 17:57:20|17380.21|17260.21|17374.14|17254.14|17380.21|17260.21|17374.14|17254.14|10
1622051850000|2021-05-26 17:57:30|17373.75|17253.75|17371.6|17251.6|17373.75|17253.75|17371.6|17251.6|10
1622051860000|2021-05-26 17:57:40|17371.25|17251.25|17371.81|17251.81|17371.81|17251.81|17370.93|17250.93|9
1622051870000|2021-05-26 17:57:50|17372.76|17252.76|17375.64|17255.64|17375.64|17255.64|17372.74|17252.74|9
1622051880000|2021-05-26 17:58:00|17375.69|17255.69|17375.27|17255.27|17375.69|17255.69|17374.54|17254.54|10
1622051890000|2021-05-26 17:58:10|17374.96|17254.96|17411.37|17291.37|17411.37|17291.37|17374.96|17254.96|10
1622051900000|2021-05-26 17:58:20|17416.57|17296.57|17455.45|17335.45|17455.45|17335.45|17416.57|17296.57|10
1622051910000|2021-05-26 17:58:30|17475.45|17355.45|17481.02|17361.02|17481.02|17361.02|17472.15|17352.15|10
1622051920000|2021-05-26 17:58:40|17481.27|17361.27|17505.67|17385.67|17505.67|17385.67|17480.92|17360.92|10
1622051930000|2021-05-26 17:58:50|17508.56|17388.56|17523.24|17403.24|17523.24|17403.24|17508.56|17388.56|10
1622051940000|2021-05-26 17:59:00|17527.1|17407.1|17539.91|17419.91|17539.91|17419.91|17527.1|17407.1|10
1622051950000|2021-05-26 17:59:10|17540.16|17420.16|17542|17422|17542.28|17422.28|17540.16|17420.16|10
1622051960000|2021-05-26 17:59:20|17541.81|17421.81|17545.92|17425.92|17545.92|17425.92|17541.81|17421.81|10
1622051970000|2021-05-26 17:59:30|17546.5|17426.5|17552.04|17432.04|17552.04|17432.04|17546.5|17426.5|10
1622051980000|2021-05-26 17:59:40|17553.09|17433.09|17559.41|17439.41|17559.41|17439.41|17553.09|17433.09|10
1622051990000|2021-05-26 17:59:50|17559.58|17439.58|17578.34|17458.34|17578.34|17458.34|17559.26|17439.26|10
1622052000000|2021-05-26 18:00:00|17578.92|17458.92|17576.36|17456.36|17585.25|17465.25|17576.36|17456.36|10
1622052010000|2021-05-26 18:00:10|17573.46|17453.46|17566.33|17446.33|17573.46|17453.46|17566.33|17446.33|10
1622052020000|2021-05-26 18:00:20|17568.16|17448.16|17554.39|17434.39|17568.59|17448.59|17554.39|17434.39|10
1622052030000|2021-05-26 18:00:30|17555.85|17435.85|17552.21|17432.21|17555.85|17435.85|17550.78|17430.78|10
1622052040000|2021-05-26 18:00:40|17553.43|17433.43|17541.28|17421.28|17553.43|17433.43|17541.28|17421.28|10
1622052050000|2021-05-26 18:00:50|17540.06|17420.06|17528.54|17408.54|17540.06|17420.06|17528.54|17408.54|10
1622052060000|2021-05-26 18:01:00|17526.83|17406.83|17526.16|17406.16|17526.84|17406.84|17524.74|17404.74|10
1622052070000|2021-05-26 18:01:10|17525.85|17405.85|17521.38|17401.38|17526.48|17406.48|17521.38|17401.38|10
1622052080000|2021-05-26 18:01:20|17521.55|17401.55|17508.8|17388.8|17521.55|17401.55|17508.8|17388.8|10
1622052090000|2021-05-26 18:01:30|17508.4|17388.4|17511.55|17391.55|17513.23|17393.23|17508.4|17388.4|10
1622052100000|2021-05-26 18:01:40|17511.8|17391.8|17512.93|17392.93|17514.87|17394.87|17511.8|17391.8|10
1622052110000|2021-05-26 18:01:50|17512.51|17392.51|17505.14|17385.14|17512.51|17392.51|17505.14|17385.14|9
1622052120000|2021-05-26 18:02:00|17504.83|17384.83|17505.29|17385.29|17505.29|17385.29|17503.49|17383.49|10
1622052130000|2021-05-26 18:02:10|17505.47|17385.47|17506.84|17386.84|17507.75|17387.75|17505.11|17385.11|10
1622052140000|2021-05-26 18:02:20|17506.04|17386.04|17508.77|17388.77|17508.77|17388.77|17506.04|17386.04|10
1622052150000|2021-05-26 18:02:30|17508.84|17388.84|17502|17382|17510.09|17390.09|17502|17382|10
1622052160000|2021-05-26 18:02:40|17501.23|17381.23|17502.18|17382.18|17502.18|17382.18|17500.26|17380.26|10
1622052170000|2021-05-26 18:02:50|17500.37|17380.37|17501.89|17381.89|17501.94|17381.94|17500.37|17380.37|10
1622052180000|2021-05-26 18:03:00|17502.17|17382.17|17502.24|17382.24|17502.28|17382.28|17501.69|17381.69|10
1622052190000|2021-05-26 18:03:10|17502.66|17382.66|17500.05|17380.05|17502.66|17382.66|17500|17380|10
1622052200000|2021-05-26 18:03:20|17499.33|17379.33|17497.71|17377.71|17499.33|17379.33|17496.37|17376.37|10
1622052210000|2021-05-26 18:03:30|17497.7|17377.7|17490.89|17370.89|17498.02|17378.02|17490.89|17370.89|10
1622052220000|2021-05-26 18:03:40|17490.06|17370.06|17485.2|17365.2|17490.06|17370.06|17484.57|17364.57|9
1622052230000|2021-05-26 18:03:50|17485.39|17365.39|17483.95|17363.95|17487.11|17367.11|17483.95|17363.95|10
1622052240000|2021-05-26 18:04:00|17483.29|17363.29|17480.96|17360.96|17484.29|17364.29|17480.92|17360.92|10
1622052250000|2021-05-26 18:04:10|17479.22|17359.22|17473.26|17353.26|17479.3|17359.3|17473.26|17353.26|10
1622052260000|2021-05-26 18:04:20|17474.37|17354.37|17470.06|17350.06|17474.37|17354.37|17470.06|17350.06|10
1622052270000|2021-05-26 18:04:30|17469.81|17349.81|17461.43|17341.43|17470.82|17350.82|17461.43|17341.43|10
1622052280000|2021-05-26 18:04:40|17459.9|17339.9|17455.47|17335.47|17459.9|17339.9|17455.47|17335.47|10
1622052290000|2021-05-26 18:04:50|17454.64|17334.64|17454.61|17334.61|17455.17|17335.17|17454.23|17334.23|10
1622052300000|2021-05-26 18:05:00|17454.37|17334.37|17442.28|17322.28|17454.37|17334.37|17442.28|17322.28|10
1622052310000|2021-05-26 18:05:10|17441.16|17321.16|17432.83|17312.83|17441.16|17321.16|17432.33|17312.33|10
1622052320000|2021-05-26 18:05:20|17433.6|17313.6|17434.18|17314.18|17435.18|17315.18|17433.47|17313.47|10
1622052330000|2021-05-26 18:05:30|17434.98|17314.98|17447.72|17327.72|17447.72|17327.72|17434.98|17314.98|10
1622052340000|2021-05-26 18:05:40|17452.78|17332.78|17467.64|17347.64|17467.64|17347.64|17452.53|17332.53|10
1622052350000|2021-05-26 18:05:50|17467.97|17347.97|17469.46|17349.46|17470.08|17350.08|17465.86|17345.86|10
1622052360000|2021-05-26 18:06:00|17469.21|17349.21|17469.94|17349.94|17472.64|17352.64|17469.21|17349.21|10
1622052370000|2021-05-26 18:06:10|17470.32|17350.32|17477.06|17357.06|17477.06|17357.06|17470.14|17350.14|10
1622052380000|2021-05-26 18:06:20|17482.15|17362.15|17496.26|17376.26|17496.26|17376.26|17482.15|17362.15|10
1622052390000|2021-05-26 18:06:30|17499.19|17379.19|17501.58|17381.58|17502.37|17382.37|17499.18|17379.18|10
1622052400000|2021-05-26 18:06:40|17504.15|17384.15|17509.05|17389.05|17509.09|17389.09|17504.15|17384.15|10
1622052410000|2021-05-26 18:06:50|17509.96|17389.96|17515.47|17395.47|17515.47|17395.47|17509.96|17389.96|10
1622052420000|2021-05-26 18:07:00|17516.56|17396.56|17529.53|17409.53|17529.53|17409.53|17516.56|17396.56|10
1622052430000|2021-05-26 18:07:10|17529.69|17409.69|17528.97|17408.97|17529.94|17409.94|17527.5|17407.5|10
1622052440000|2021-05-26 18:07:20|17527.92|17407.92|17524.17|17404.17|17527.92|17407.92|17524.17|17404.17|10
1622052450000|2021-05-26 18:07:30|17523.29|17403.29|17507.28|17387.28|17523.29|17403.29|17507.28|17387.28|10
1622052460000|2021-05-26 18:07:40|17505.43|17385.43|17506.36|17386.36|17506.36|17386.36|17504.73|17384.73|10
1622052470000|2021-05-26 18:07:50|17507.4|17387.4|17505.29|17385.29|17508.23|17388.23|17505.29|17385.29|10
1622052480000|2021-05-26 18:08:00|17503.23|17383.23|17487.55|17367.55|17503.23|17383.23|17487.55|17367.55|10
1622052490000|2021-05-26 18:08:10|17485.99|17365.99|17471.96|17351.96|17485.99|17365.99|17471.96|17351.96|10
1622052500000|2021-05-26 18:08:20|17471.11|17351.11|17456.85|17336.85|17471.11|17351.11|17456.85|17336.85|10
1622052510000|2021-05-26 18:08:30|17455.89|17335.89|17450.32|17330.32|17455.89|17335.89|17448.67|17328.67|10
1622052520000|2021-05-26 18:08:40|17447.31|17327.31|17437.98|17317.98|17447.31|17327.31|17437.98|17317.98|10
1622052530000|2021-05-26 18:08:50|17437.68|17317.68|17438.09|17318.09|17438.16|17318.16|17435.3|17315.3|10
1622052540000|2021-05-26 18:09:00|17438.24|17318.24|17434.7|17314.7|17438.24|17318.24|17434.05|17314.05|10
1622052550000|2021-05-26 18:09:10|17434.42|17314.42|17427.19|17307.19|17434.42|17314.42|17427.19|17307.19|10
1622052560000|2021-05-26 18:09:20|17428.11|17308.11|17415.35|17295.35|17428.11|17308.11|17415.35|17295.35|10
1622052570000|2021-05-26 18:09:30|17415.18|17295.18|17401.43|17281.43|17415.18|17295.18|17401.43|17281.43|10
1622052580000|2021-05-26 18:09:40|17401.06|17281.06|17396.26|17276.26|17401.06|17281.06|17395.54|17275.54|10
1622052590000|2021-05-26 18:09:50|17396.6|17276.6|17399.11|17279.11|17400.81|17280.81|17395.14|17275.14|10
1622052600000|2021-05-26 18:10:00|17401.97|17281.97|17400.82|17280.82|17401.97|17281.97|17400.14|17280.14|10
1622052610000|2021-05-26 18:10:10|17401.36|17281.36|17410.66|17290.66|17410.66|17290.66|17401.36|17281.36|10
1622052620000|2021-05-26 18:10:20|17412.93|17292.93|17413.03|17293.03|17415.6|17295.6|17412.93|17292.93|10
1622052630000|2021-05-26 18:10:30|17413.07|17293.07|17416.85|17296.85|17417.64|17297.64|17412.55|17292.55|10
1622052640000|2021-05-26 18:10:40|17416.36|17296.36|17416.5|17296.5|17416.83|17296.83|17414.62|17294.62|10
1622052650000|2021-05-26 18:10:50|17419.84|17299.84|17403.19|17283.19|17419.84|17299.84|17403.19|17283.19|10
1622052660000|2021-05-26 18:11:00|17399.76|17279.76|17391.19|17271.19|17399.76|17279.76|17390.83|17270.83|10
1622052670000|2021-05-26 18:11:10|17391.39|17271.39|17385.57|17265.57|17391.63|17271.63|17385.57|17265.57|10
1622052680000|2021-05-26 18:11:20|17384.56|17264.56|17383.24|17263.24|17385.06|17265.06|17383.05|17263.05|10
1622052690000|2021-05-26 18:11:30|17382.34|17262.34|17380.25|17260.25|17383|17263|17380.25|17260.25|10
1622052700000|2021-05-26 18:11:40|17377.67|17257.67|17364.23|17244.23|17377.67|17257.67|17364.23|17244.23|10
1622052710000|2021-05-26 18:11:50|17363.79|17243.79|17358.27|17238.27|17363.79|17243.79|17358.27|17238.27|10
1622052720000|2021-05-26 18:12:00|17358.31|17238.31|17356.45|17236.45|17359.52|17239.52|17356.45|17236.45|10
1622052730000|2021-05-26 18:12:10|17356.6|17236.6|17350.68|17230.68|17356.6|17236.6|17350.68|17230.68|10
1622052740000|2021-05-26 18:12:20|17348.53|17228.53|17341.63|17221.63|17348.53|17228.53|17341.53|17221.53|10
1622052750000|2021-05-26 18:12:30|17342.53|17222.53|17347.88|17227.88|17347.88|17227.88|17342.53|17222.53|10
1622052760000|2021-05-26 18:12:40|17348.09|17228.09|17358.23|17238.23|17358.23|17238.23|17348.09|17228.09|10
1622052770000|2021-05-26 18:12:50|17360.18|17240.18|17360.66|17240.66|17361.45|17241.45|17359.87|17239.87|10
1622052780000|2021-05-26 18:13:00|17363.2|17243.2|17362.48|17242.48|17363.2|17243.2|17361.68|17241.68|10
1622052790000|2021-05-26 18:13:10|17363.24|17243.24|17365.51|17245.51|17365.51|17245.51|17362.3|17242.3|10
1622052800000|2021-05-26 18:13:20|17365.85|17245.85|17369.38|17249.38|17369.38|17249.38|17364.88|17244.88|10
1622052810000|2021-05-26 18:13:30|17369.71|17249.71|17373.31|17253.31|17373.31|17253.31|17369.71|17249.71|10
1622052820000|2021-05-26 18:13:40|17377.86|17257.86|17380.35|17260.35|17380.5|17260.5|17376.32|17256.32|10
1622052830000|2021-05-26 18:13:50|17382.49|17262.49|17398.54|17278.54|17398.54|17278.54|17382.49|17262.49|10
1622052840000|2021-05-26 18:14:00|17398.59|17278.59|17402.53|17282.53|17402.76|17282.76|17398.59|17278.59|10
1622052850000|2021-05-26 18:14:10|17405.35|17285.35|17419.2|17299.2|17419.2|17299.2|17405.35|17285.35|10
1622052860000|2021-05-26 18:14:20|17421.64|17301.64|17434.15|17314.15|17434.5|17314.5|17421.64|17301.64|10
1622052870000|2021-05-26 18:14:30|17434.53|17314.53|17443.04|17323.04|17443.04|17323.04|17434.53|17314.53|10
1622052880000|2021-05-26 18:14:40|17444.11|17324.11|17446.89|17326.89|17446.89|17326.89|17444.11|17324.11|10
1622052890000|2021-05-26 18:14:50|17448.05|17328.05|17444.4|17324.4|17448.05|17328.05|17444.2|17324.2|10
1622052900000|2021-05-26 18:15:00|17441.46|17321.46|17432.46|17312.46|17441.73|17321.73|17432.46|17312.46|10
1622052910000|2021-05-26 18:15:10|17431.56|17311.56|17421.19|17301.19|17431.56|17311.56|17421.19|17301.19|9
1622052920000|2021-05-26 18:15:20|17420.11|17300.11|17406.01|17286.01|17420.11|17300.11|17406.01|17286.01|10
1622052930000|2021-05-26 18:15:30|17405.88|17285.88|17402.94|17282.94|17405.88|17285.88|17401.97|17281.97|10
1622052940000|2021-05-26 18:15:40|17402.15|17282.15|17391.04|17271.04|17402.15|17282.15|17391.04|17271.04|7
1622052950000|2021-05-26 18:15:50|17390.01|17270.01|17386.15|17266.15|17390.05|17270.05|17384.69|17264.69|10
1622052960000|2021-05-26 18:16:00|17385.43|17265.43|17383.88|17263.88|17385.43|17265.43|17383.88|17263.88|10
1622052970000|2021-05-26 18:16:10|17384.3|17264.3|17396.2|17276.2|17396.2|17276.2|17384.3|17264.3|10
1622052980000|2021-05-26 18:16:20|17397.84|17277.84|17409.35|17289.35|17409.4|17289.4|17397.84|17277.84|10
1622052990000|2021-05-26 18:16:30|17409.87|17289.87|17409.8|17289.8|17409.87|17289.87|17408.88|17288.88|10
1622053000000|2021-05-26 18:16:40|17411.19|17291.19|17417.54|17297.54|17417.54|17297.54|17409.88|17289.88|10
1622053010000|2021-05-26 18:16:50|17421.24|17301.24|17427.15|17307.15|17427.38|17307.38|17421.24|17301.24|10
1622053020000|2021-05-26 18:17:00|17427.53|17307.53|17432.53|17312.53|17432.53|17312.53|17427.53|17307.53|9
1622053030000|2021-05-26 18:17:10|17433.42|17313.42|17430.16|17310.16|17435.86|17315.86|17429.82|17309.82|10
1622053040000|2021-05-26 18:17:20|17430.42|17310.42|17438.1|17318.1|17438.1|17318.1|17430.42|17310.42|10
1622053050000|2021-05-26 18:17:30|17443.41|17323.41|17450|17330|17450|17330|17443.41|17323.41|10
1622053060000|2021-05-26 18:17:40|17450.3|17330.3|17456.31|17336.31|17456.31|17336.31|17450.3|17330.3|10
1622053070000|2021-05-26 18:17:50|17456.23|17336.23|17465.71|17345.71|17467|17347|17456.23|17336.23|10
1622053080000|2021-05-26 18:18:00|17465.4|17345.4|17461.59|17341.59|17465.4|17345.4|17461.59|17341.59|9
1622053090000|2021-05-26 18:18:10|17461.28|17341.28|17463.19|17343.19|17463.5|17343.5|17461.28|17341.28|10
1622053100000|2021-05-26 18:18:20|17463.08|17343.08|17463.19|17343.19|17463.25|17343.25|17461.66|17341.66|10
1622053110000|2021-05-26 18:18:30|17463.73|17343.73|17460.93|17340.93|17463.73|17343.73|17460.93|17340.93|10
1622053120000|2021-05-26 18:18:40|17460.52|17340.52|17460.05|17340.05|17460.52|17340.52|17458.92|17338.92|10
1622053130000|2021-05-26 18:18:50|17460.08|17340.08|17465.91|17345.91|17465.91|17345.91|17458.82|17338.82|10
1622053140000|2021-05-26 18:19:00|17466.83|17346.83|17471.8|17351.8|17472|17352|17466.83|17346.83|10
1622053150000|2021-05-26 18:19:10|17471.61|17351.61|17475.22|17355.22|17475.22|17355.22|17471.61|17351.61|10
1622053160000|2021-05-26 18:19:20|17474.67|17354.67|17486.35|17366.35|17486.35|17366.35|17474.67|17354.67|10
1622053170000|2021-05-26 18:19:30|17486.99|17366.99|17494.58|17374.58|17495.63|17375.63|17486.99|17366.99|9
1622053180000|2021-05-26 18:19:40|17494.97|17374.97|17500.29|17380.29|17500.29|17380.29|17494.97|17374.97|10
1622053190000|2021-05-26 18:19:50|17500.77|17380.77|17511.43|17391.43|17511.43|17391.43|17500.77|17380.77|10
1622053200000|2021-05-26 18:20:00|17511.06|17391.06|17512.63|17392.63|17513.21|17393.21|17511.06|17391.06|10
1622053210000|2021-05-26 18:20:10|17511.6|17391.6|17508.57|17388.57|17511.6|17391.6|17508.18|17388.18|10
1622053220000|2021-05-26 18:20:20|17509.37|17389.37|17506.18|17386.18|17509.37|17389.37|17506.18|17386.18|10
1622053230000|2021-05-26 18:20:30|17506.21|17386.21|17502.87|17382.87|17506.21|17386.21|17501.85|17381.85|9
1622053240000|2021-05-26 18:20:40|17502.73|17382.73|17499.98|17379.98|17502.89|17382.89|17499.65|17379.65|10
1622053250000|2021-05-26 18:20:50|17500.55|17380.55|17501.62|17381.62|17502.38|17382.38|17500.55|17380.55|10
1622053260000|2021-05-26 18:21:00|17501.67|17381.67|17501.61|17381.61|17502.17|17382.17|17500.39|17380.39|10
1622053270000|2021-05-26 18:21:10|17502.82|17382.82|17510.74|17390.74|17511.23|17391.23|17502.82|17382.82|10
1622053280000|2021-05-26 18:21:20|17510.78|17390.78|17514.43|17394.43|17514.43|17394.43|17510.78|17390.78|9
1622053290000|2021-05-26 18:21:30|17514.7|17394.7|17519.89|17399.89|17520.47|17400.47|17514.7|17394.7|10
1622053300000|2021-05-26 18:21:40|17521.81|17401.81|17522.07|17402.07|17523.08|17403.08|17521.5|17401.5|10
1622053310000|2021-05-26 18:21:50|17520.77|17400.77|17519.89|17399.89|17520.79|17400.79|17519.7|17399.7|10
1622053320000|2021-05-26 18:22:00|17520.03|17400.03|17511.53|17391.53|17520.03|17400.03|17511.53|17391.53|10
1622053330000|2021-05-26 18:22:10|17511.17|17391.17|17509.43|17389.43|17511.17|17391.17|17507.64|17387.64|10
1622053340000|2021-05-26 18:22:20|17509.39|17389.39|17510.59|17390.59|17511.23|17391.23|17508.41|17388.41|10
1622053350000|2021-05-26 18:22:30|17509.25|17389.25|17505.21|17385.21|17509.25|17389.25|17505.21|17385.21|10
1622053360000|2021-05-26 18:22:40|17505.55|17385.55|17502.64|17382.64|17505.96|17385.96|17502.49|17382.49|10
1622053370000|2021-05-26 18:22:50|17503.02|17383.02|17501.26|17381.26|17503.08|17383.08|17500.17|17380.17|10
1622053380000|2021-05-26 18:23:00|17501.8|17381.8|17509.38|17389.38|17509.38|17389.38|17501.8|17381.8|10
1622053390000|2021-05-26 18:23:10|17511.06|17391.06|17512.38|17392.38|17512.38|17392.38|17510.46|17390.46|9
1622053400000|2021-05-26 18:23:20|17513.05|17393.05|17517.74|17397.74|17517.74|17397.74|17513.05|17393.05|10
1622053410000|2021-05-26 18:23:30|17519.36|17399.36|17525.33|17405.33|17525.35|17405.35|17519.36|17399.36|10
1622053420000|2021-05-26 18:23:40|17527.64|17407.64|17536.65|17416.65|17536.65|17416.65|17527.64|17407.64|10
1622053430000|2021-05-26 18:23:50|17536.72|17416.72|17542.06|17422.06|17542.55|17422.55|17536.72|17416.72|10
1622053440000|2021-05-26 18:24:00|17542.66|17422.66|17540.59|17420.59|17544.32|17424.32|17540.59|17420.59|10
1622053450000|2021-05-26 18:24:10|17540.06|17420.06|17538.88|17418.88|17541.61|17421.61|17538.88|17418.88|10
1622053460000|2021-05-26 18:24:20|17539.39|17419.39|17547.31|17427.31|17547.6|17427.6|17539.39|17419.39|10
1622053470000|2021-05-26 18:24:30|17546.85|17426.85|17546.29|17426.29|17547.39|17427.39|17543.55|17423.55|10
1622053480000|2021-05-26 18:24:40|17546.47|17426.47|17544.44|17424.44|17546.47|17426.47|17541.51|17421.51|10
1622053490000|2021-05-26 18:24:50|17544.9|17424.9|17550.75|17430.75|17550.75|17430.75|17544.9|17424.9|10
1622053500000|2021-05-26 18:25:00|17551.35|17431.35|17546.26|17426.26|17551.37|17431.37|17545.21|17425.21|10
1622053510000|2021-05-26 18:25:10|17545.74|17425.74|17541.22|17421.22|17546.59|17426.59|17541.22|17421.22|10
1622053520000|2021-05-26 18:25:20|17540.19|17420.19|17521.38|17401.38|17540.19|17420.19|17521.38|17401.38|10
1622053530000|2021-05-26 18:25:30|17517.83|17397.83|17509.8|17389.8|17517.83|17397.83|17509.8|17389.8|10
1622053540000|2021-05-26 18:25:40|17509.32|17389.32|17503.54|17383.54|17509.32|17389.32|17503.01|17383.01|10
1622053550000|2021-05-26 18:25:50|17504.71|17384.71|17500.85|17380.85|17504.71|17384.71|17500.85|17380.85|9
1622053560000|2021-05-26 18:26:00|17500.88|17380.88|17528.75|17408.75|17528.75|17408.75|17500.88|17380.88|10
1622053570000|2021-05-26 18:26:10|17528.18|17408.18|17532.16|17412.16|17533.49|17413.49|17528.18|17408.18|10
1622053580000|2021-05-26 18:26:20|17533.39|17413.39|17537.57|17417.57|17539.63|17419.63|17533.39|17413.39|10
1622053590000|2021-05-26 18:26:30|17537.29|17417.29|17533.75|17413.75|17539.99|17419.99|17533.75|17413.75|10
1622053600000|2021-05-26 18:26:40|17532.03|17412.03|17525.07|17405.07|17532.03|17412.03|17525.07|17405.07|10
1622053610000|2021-05-26 18:26:50|17526.12|17406.12|17522.23|17402.23|17527.73|17407.73|17522.23|17402.23|10
1622053620000|2021-05-26 18:27:00|17521.62|17401.62|17529.86|17409.86|17529.86|17409.86|17521.62|17401.62|10
1622053630000|2021-05-26 18:27:10|17531.04|17411.04|17530.01|17410.01|17534.95|17414.95|17530.01|17410.01|10
1622053640000|2021-05-26 18:27:20|17531.19|17411.19|17529.59|17409.59|17531.19|17411.19|17527.78|17407.78|10
1622053650000|2021-05-26 18:27:30|17528.81|17408.81|17530.82|17410.82|17530.82|17410.82|17526.81|17406.81|10
1622053660000|2021-05-26 18:27:40|17530.65|17410.65|17529.32|17409.32|17531.85|17411.85|17529.32|17409.32|10
1622053670000|2021-05-26 18:27:50|17529.44|17409.44|17526.29|17406.29|17529.44|17409.44|17526.29|17406.29|10
1622053680000|2021-05-26 18:28:00|17526.24|17406.24|17527.61|17407.61|17527.61|17407.61|17526.23|17406.23|10
1622053690000|2021-05-26 18:28:10|17527.94|17407.94|17527.45|17407.45|17528.94|17408.94|17527.36|17407.36|10
1622053700000|2021-05-26 18:28:20|17526.79|17406.79|17524.55|17404.55|17528.18|17408.18|17524.55|17404.55|10
1622053710000|2021-05-26 18:28:30|17524.52|17404.52|17519.48|17399.48|17524.52|17404.52|17519.48|17399.48|10
1622053720000|2021-05-26 18:28:40|17520.17|17400.17|17519.99|17399.99|17521.35|17401.35|17519.66|17399.66|9
1622053730000|2021-05-26 18:28:50|17519.22|17399.22|17516.08|17396.08|17519.22|17399.22|17516.08|17396.08|10
1622053740000|2021-05-26 18:29:00|17515.2|17395.2|17509.36|17389.36|17515.2|17395.2|17509.36|17389.36|10
1622053750000|2021-05-26 18:29:10|17507.85|17387.85|17508.89|17388.89|17508.89|17388.89|17507.04|17387.04|10
1622053760000|2021-05-26 18:29:20|17509.83|17389.83|17512.7|17392.7|17513.43|17393.43|17509.83|17389.83|10
1622053770000|2021-05-26 18:29:30|17512.55|17392.55|17513.01|17393.01|17515.81|17395.81|17512.55|17392.55|10
1622053780000|2021-05-26 18:29:40|17512.8|17392.8|17526.62|17406.62|17526.62|17406.62|17512.8|17392.8|10
1622053790000|2021-05-26 18:29:50|17527.44|17407.44|17530.53|17410.53|17530.62|17410.62|17526.72|17406.72|10
1622053800000|2021-05-26 18:30:00|17530.12|17410.12|17515.49|17395.49|17530.12|17410.12|17515.49|17395.49|10
1622053810000|2021-05-26 18:30:10|17515.04|17395.04|17509.38|17389.38|17515.04|17395.04|17509|17389|10
1622053820000|2021-05-26 18:30:20|17509.96|17389.96|17508.62|17388.62|17509.96|17389.96|17508.34|17388.34|10
1622053830000|2021-05-26 18:30:30|17508.65|17388.65|17506.89|17386.89|17509.7|17389.7|17506.89|17386.89|10
1622053840000|2021-05-26 18:30:40|17506.36|17386.36|17504.52|17384.52|17506.36|17386.36|17504.52|17384.52|10
1622053850000|2021-05-26 18:30:50|17503.09|17383.09|17502.78|17382.78|17504.02|17384.02|17501.95|17381.95|10
1622053860000|2021-05-26 18:31:00|17501.55|17381.55|17497.68|17377.68|17504.05|17384.05|17497.68|17377.68|9
1622053870000|2021-05-26 18:31:10|17496.78|17376.78|17491.07|17371.07|17496.78|17376.78|17491.07|17371.07|10
1622053880000|2021-05-26 18:31:20|17492.19|17372.19|17491.11|17371.11|17492.61|17372.61|17491.11|17371.11|10
1622053890000|2021-05-26 18:31:30|17491.12|17371.12|17492.81|17372.81|17493.46|17373.46|17491.12|17371.12|10
1622053900000|2021-05-26 18:31:40|17492.99|17372.99|17491.48|17371.48|17492.99|17372.99|17489.93|17369.93|10
1622053910000|2021-05-26 18:31:50|17489.89|17369.89|17493.03|17373.03|17493.03|17373.03|17489.42|17369.42|10
1622053920000|2021-05-26 18:32:00|17493.62|17373.62|17495.94|17375.94|17496.23|17376.23|17493.04|17373.04|10
1622053930000|2021-05-26 18:32:10|17496.66|17376.66|17500.66|17380.66|17500.66|17380.66|17495.95|17375.95|10
1622053940000|2021-05-26 18:32:20|17501.19|17381.19|17500.47|17380.47|17501.67|17381.67|17499.33|17379.33|10
1622053950000|2021-05-26 18:32:30|17500.79|17380.79|17543.07|17423.07|17543.07|17423.07|17500.5|17380.5|10
1622053960000|2021-05-26 18:32:40|17550.72|17430.72|17571.33|17451.33|17572.15|17452.15|17550.72|17430.72|10
1622053970000|2021-05-26 18:32:50|17571|17451|17578.79|17458.79|17579.29|17459.29|17571|17451|10
1622053980000|2021-05-26 18:33:00|17578.68|17458.68|17579.24|17459.24|17581.85|17461.85|17578.68|17458.68|10
1622053990000|2021-05-26 18:33:10|17580.3|17460.3|17573.58|17453.58|17580.52|17460.52|17573.58|17453.58|10
1622054000000|2021-05-26 18:33:20|17572.89|17452.89|17569.59|17449.59|17572.89|17452.89|17569.59|17449.59|10
1622054010000|2021-05-26 18:33:30|17569.08|17449.08|17561.37|17441.37|17569.08|17449.08|17561.37|17441.37|10
1622054020000|2021-05-26 18:33:40|17561.53|17441.53|17561.75|17441.75|17561.75|17441.75|17560.07|17440.07|9
1622054030000|2021-05-26 18:33:50|17561.24|17441.24|17565.75|17445.75|17565.75|17445.75|17559.35|17439.35|10
1622054040000|2021-05-26 18:34:00|17565.66|17445.66|17561.85|17441.85|17565.66|17445.66|17561.85|17441.85|10
1622054050000|2021-05-26 18:34:10|17561.69|17441.69|17554.4|17434.4|17561.69|17441.69|17554.4|17434.4|10
1622054060000|2021-05-26 18:34:20|17551.63|17431.63|17550.88|17430.88|17552.65|17432.65|17550.25|17430.25|9
1622054070000|2021-05-26 18:34:30|17551.2|17431.2|17535.26|17415.26|17551.2|17431.2|17535.26|17415.26|10
1622054080000|2021-05-26 18:34:40|17536.56|17416.56|17525.36|17405.36|17536.87|17416.87|17525.36|17405.36|10
1622054090000|2021-05-26 18:34:50|17524.36|17404.36|17509.36|17389.36|17524.36|17404.36|17509.36|17389.36|10
1622054100000|2021-05-26 18:35:00|17508.85|17388.85|17504.58|17384.58|17509.86|17389.86|17504.58|17384.58|10
1622054110000|2021-05-26 18:35:10|17503.85|17383.85|17504.46|17384.46|17504.5|17384.5|17503.44|17383.44|10
1622054120000|2021-05-26 18:35:20|17503.96|17383.96|17503.35|17383.35|17504.51|17384.51|17502.74|17382.74|10
1622054130000|2021-05-26 18:35:30|17503.56|17383.56|17502.39|17382.39|17504.04|17384.04|17502.39|17382.39|10
1622054140000|2021-05-26 18:35:40|17503.01|17383.01|17505.76|17385.76|17505.76|17385.76|17501.72|17381.72|10
1622054150000|2021-05-26 18:35:50|17506.19|17386.19|17502.17|17382.17|17506.51|17386.51|17502.17|17382.17|10
1622054160000|2021-05-26 18:36:00|17502.1|17382.1|17485.86|17365.86|17502.3|17382.3|17485.86|17365.86|10
1622054170000|2021-05-26 18:36:10|17485.89|17365.89|17485.06|17365.06|17486.91|17366.91|17485.06|17365.06|10
1622054180000|2021-05-26 18:36:20|17485.77|17365.77|17489.12|17369.12|17489.12|17369.12|17485.4|17365.4|10
1622054190000|2021-05-26 18:36:30|17489.55|17369.55|17492.54|17372.54|17492.54|17372.54|17489.55|17369.55|10
1622054200000|2021-05-26 18:36:40|17493.6|17373.6|17496.88|17376.88|17498.64|17378.64|17493.6|17373.6|10
1622054210000|2021-05-26 18:36:50|17495.96|17375.96|17489.21|17369.21|17496.46|17376.46|17489.1|17369.1|10
1622054220000|2021-05-26 18:37:00|17489.07|17369.07|17465.04|17345.04|17489.07|17369.07|17465.04|17345.04|10
1622054230000|2021-05-26 18:37:10|17463.26|17343.26|17458.27|17338.27|17463.53|17343.53|17458.27|17338.27|10
1622054240000|2021-05-26 18:37:20|17458.49|17338.49|17461.91|17341.91|17461.91|17341.91|17458.03|17338.03|10
1622054250000|2021-05-26 18:37:30|17462.56|17342.56|17465.51|17345.51|17465.51|17345.51|17461.67|17341.67|10
1622054260000|2021-05-26 18:37:40|17464.17|17344.17|17458.54|17338.54|17464.37|17344.37|17458.54|17338.54|10
1622054270000|2021-05-26 18:37:50|17458.81|17338.81|17454.4|17334.4|17459.15|17339.15|17454.4|17334.4|9
1622054280000|2021-05-26 18:38:00|17454|17334|17455.79|17335.79|17456.12|17336.12|17454|17334|10
1622054290000|2021-05-26 18:38:10|17456.34|17336.34|17454.89|17334.89|17456.6|17336.6|17454.89|17334.89|10
1622054300000|2021-05-26 18:38:20|17454.29|17334.29|17458.41|17338.41|17458.41|17338.41|17454.29|17334.29|10
1622054310000|2021-05-26 18:38:30|17458.65|17338.65|17461.32|17341.32|17461.32|17341.32|17458.65|17338.65|9
1622054320000|2021-05-26 18:38:40|17462.68|17342.68|17466.27|17346.27|17466.27|17346.27|17461.7|17341.7|10
1622054330000|2021-05-26 18:38:50|17466.05|17346.05|17470.49|17350.49|17470.49|17350.49|17466.05|17346.05|10
1622054340000|2021-05-26 18:39:00|17470.98|17350.98|17472.49|17352.49|17472.49|17352.49|17470.79|17350.79|10
1622054350000|2021-05-26 18:39:10|17472.75|17352.75|17471.91|17351.91|17472.75|17352.75|17471.86|17351.86|10
1622054360000|2021-05-26 18:39:20|17472.22|17352.22|17468.39|17348.39|17472.22|17352.22|17468.16|17348.16|10
1622054370000|2021-05-26 18:39:30|17468.31|17348.31|17462.65|17342.65|17468.31|17348.31|17462.65|17342.65|10
1622054380000|2021-05-26 18:39:40|17462.29|17342.29|17458.24|17338.24|17462.29|17342.29|17458.08|17338.08|10
1622054390000|2021-05-26 18:39:50|17458.34|17338.34|17458.61|17338.61|17458.96|17338.96|17457.12|17337.12|10
1622054400000|2021-05-26 18:40:00|17458.74|17338.74|17461.19|17341.19|17461.19|17341.19|17458.65|17338.65|10
1622054410000|2021-05-26 18:40:10|17459.28|17339.28|17460.94|17340.94|17461.28|17341.28|17459.28|17339.28|10
1622054420000|2021-05-26 18:40:20|17461.6|17341.6|17458.6|17338.6|17461.6|17341.6|17458.6|17338.6|10
1622054430000|2021-05-26 18:40:30|17458.52|17338.52|17455.18|17335.18|17458.52|17338.52|17455.18|17335.18|10
1622054440000|2021-05-26 18:40:40|17454.22|17334.22|17451.69|17331.69|17454.57|17334.57|17451.69|17331.69|10
1622054450000|2021-05-26 18:40:50|17451.31|17331.31|17450.72|17330.72|17451.43|17331.43|17450.72|17330.72|9
1622054460000|2021-05-26 18:41:00|17450.6|17330.6|17449.3|17329.3|17450.6|17330.6|17449|17329|10
1622054470000|2021-05-26 18:41:10|17450.61|17330.61|17449.73|17329.73|17451.41|17331.41|17449.73|17329.73|10
1622054480000|2021-05-26 18:41:20|17449.62|17329.62|17452.26|17332.26|17452.26|17332.26|17448.67|17328.67|10
1622054490000|2021-05-26 18:41:30|17451.78|17331.78|17453.88|17333.88|17454.4|17334.4|17451.78|17331.78|10
1622054500000|2021-05-26 18:41:40|17454.08|17334.08|17456.3|17336.3|17456.67|17336.67|17453.47|17333.47|10
1622054510000|2021-05-26 18:41:50|17456.43|17336.43|17458.37|17338.37|17458.37|17338.37|17456.43|17336.43|10
1622054520000|2021-05-26 18:42:00|17458.45|17338.45|17455.77|17335.77|17458.45|17338.45|17455.77|17335.77|10
1622054530000|2021-05-26 18:42:10|17454.57|17334.57|17450.87|17330.87|17454.57|17334.57|17450.87|17330.87|10
1622054540000|2021-05-26 18:42:20|17449.74|17329.74|17446.23|17326.23|17449.75|17329.75|17445.91|17325.91|9
1622054550000|2021-05-26 18:42:30|17445.37|17325.37|17445.13|17325.13|17446.29|17326.29|17444.47|17324.47|10
1622054560000|2021-05-26 18:42:40|17443.82|17323.82|17444.67|17324.67|17444.67|17324.67|17443.82|17323.82|10
1622054570000|2021-05-26 18:42:50|17444.78|17324.78|17442.37|17322.37|17444.78|17324.78|17442.16|17322.16|9
1622054580000|2021-05-26 18:43:00|17441.86|17321.86|17439.86|17319.86|17441.86|17321.86|17439.86|17319.86|10
1622054590000|2021-05-26 18:43:10|17439.89|17319.89|17439.83|17319.83|17440.32|17320.32|17439.4|17319.4|10
1622054600000|2021-05-26 18:43:20|17440.46|17320.46|17443.97|17323.97|17443.97|17323.97|17439.45|17319.45|10
1622054610000|2021-05-26 18:43:30|17443.96|17323.96|17444.07|17324.07|17444.07|17324.07|17443.67|17323.67|10
1622054620000|2021-05-26 18:43:40|17444.54|17324.54|17448.31|17328.31|17448.49|17328.49|17444.54|17324.54|9
1622054630000|2021-05-26 18:43:50|17448.66|17328.66|17448.66|17328.66|17449.04|17329.04|17448.46|17328.46|10
1622054640000|2021-05-26 18:44:00|17448.64|17328.64|17447.52|17327.52|17449.54|17329.54|17447.52|17327.52|10
1622054650000|2021-05-26 18:44:10|17447.44|17327.44|17444.59|17324.59|17447.44|17327.44|17444.59|17324.59|10
1622054660000|2021-05-26 18:44:20|17443.84|17323.84|17447.59|17327.59|17447.59|17327.59|17443.57|17323.57|10
1622054670000|2021-05-26 18:44:30|17446.97|17326.97|17450.89|17330.89|17450.89|17330.89|17446.97|17326.97|10
1622054680000|2021-05-26 18:44:40|17451.07|17331.07|17461.53|17341.53|17461.53|17341.53|17450.65|17330.65|10
1622054690000|2021-05-26 18:44:50|17462.99|17342.99|17470.28|17350.28|17470.32|17350.32|17462.99|17342.99|10
1622054700000|2021-05-26 18:45:00|17470.04|17350.04|17469.25|17349.25|17470.27|17350.27|17469.25|17349.25|10
1622054710000|2021-05-26 18:45:10|17468.9|17348.9|17467.18|17347.18|17468.9|17348.9|17467.07|17347.07|10
1622054720000|2021-05-26 18:45:20|17466.72|17346.72|17464.38|17344.38|17466.72|17346.72|17464.38|17344.38|10
1622054730000|2021-05-26 18:45:30|17464.27|17344.27|17460.08|17340.08|17464.27|17344.27|17460.08|17340.08|10
1622054740000|2021-05-26 18:45:40|17460.45|17340.45|17466.79|17346.79|17466.79|17346.79|17460.24|17340.24|10
1622054750000|2021-05-26 18:45:50|17467.64|17347.64|17469.81|17349.81|17470.53|17350.53|17467.64|17347.64|10
1622054760000|2021-05-26 18:46:00|17469.92|17349.92|17472.87|17352.87|17472.87|17352.87|17469.84|17349.84|10
1622054770000|2021-05-26 18:46:10|17473.33|17353.33|17470.11|17350.11|17473.35|17353.35|17470.11|17350.11|10
1622054780000|2021-05-26 18:46:20|17469.78|17349.78|17470.31|17350.31|17470.48|17350.48|17467.69|17347.69|10
1622054790000|2021-05-26 18:46:30|17470.98|17350.98|17473.78|17353.78|17474.28|17354.28|17470.98|17350.98|10
1622054800000|2021-05-26 18:46:40|17475.15|17355.15|17480.69|17360.69|17480.69|17360.69|17475.15|17355.15|9
1622054810000|2021-05-26 18:46:50|17481.45|17361.45|17478.48|17358.48|17481.45|17361.45|17478.48|17358.48|10
1622054820000|2021-05-26 18:47:00|17478.45|17358.45|17482.5|17362.5|17482.96|17362.96|17478.45|17358.45|10
1622054830000|2021-05-26 18:47:10|17482.71|17362.71|17486.02|17366.02|17486.27|17366.27|17482.34|17362.34|10
1622054840000|2021-05-26 18:47:20|17486.03|17366.03|17484.39|17364.39|17486.03|17366.03|17484.39|17364.39|10
1622054850000|2021-05-26 18:47:30|17483.96|17363.96|17484.27|17364.27|17484.27|17364.27|17482.67|17362.67|10
1622054860000|2021-05-26 18:47:40|17484.63|17364.63|17498.37|17378.37|17498.37|17378.37|17484.63|17364.63|10
1622054870000|2021-05-26 18:47:50|17500.93|17380.93|17517.08|17397.08|17517.08|17397.08|17500.93|17380.93|10
1622054880000|2021-05-26 18:48:00|17517.27|17397.27|17524.53|17404.53|17524.53|17404.53|17517.27|17397.27|10
1622054890000|2021-05-26 18:48:10|17523.6|17403.6|17519.97|17399.97|17525.61|17405.61|17519.97|17399.97|10
1622054900000|2021-05-26 18:48:20|17520.37|17400.37|17509.75|17389.75|17520.37|17400.37|17509.75|17389.75|10
1622054910000|2021-05-26 18:48:30|17510.64|17390.64|17510.06|17390.06|17514.06|17394.06|17508.98|17388.98|10
1622054920000|2021-05-26 18:48:40|17510.72|17390.72|17517.61|17397.61|17517.61|17397.61|17510.72|17390.72|10
1622054930000|2021-05-26 18:48:50|17517.88|17397.88|17522.02|17402.02|17522.74|17402.74|17517.88|17397.88|10
1622054940000|2021-05-26 18:49:00|17521.8|17401.8|17527.86|17407.86|17527.86|17407.86|17521.8|17401.8|10
1622054950000|2021-05-26 18:49:10|17528.06|17408.06|17540.89|17420.89|17540.89|17420.89|17528.06|17408.06|10
1622054960000|2021-05-26 18:49:20|17542.47|17422.47|17552.34|17432.34|17552.34|17432.34|17542.47|17422.47|9
1622054970000|2021-05-26 18:49:30|17555.33|17435.33|17571.1|17451.1|17571.1|17451.1|17555.33|17435.33|10
1622054980000|2021-05-26 18:49:40|17572.75|17452.75|17562.56|17442.56|17574.35|17454.35|17562.56|17442.56|10
1622054990000|2021-05-26 18:49:50|17559.66|17439.66|17546.89|17426.89|17559.66|17439.66|17546.89|17426.89|10
1622055000000|2021-05-26 18:50:00|17547.48|17427.48|17525.4|17405.4|17547.48|17427.48|17525.4|17405.4|10
1622055010000|2021-05-26 18:50:10|17519.86|17399.86|17494.47|17374.47|17519.86|17399.86|17494.47|17374.47|10
1622055020000|2021-05-26 18:50:20|17494.13|17374.13|17488.39|17368.39|17494.13|17374.13|17487.43|17367.43|10
1622055030000|2021-05-26 18:50:30|17488.85|17368.85|17480.62|17360.62|17488.85|17368.85|17480.62|17360.62|10
1622055040000|2021-05-26 18:50:40|17480.49|17360.49|17477.56|17357.56|17480.49|17360.49|17477.42|17357.42|10
1622055050000|2021-05-26 18:50:50|17477.18|17357.18|17474.38|17354.38|17477.18|17357.18|17474.38|17354.38|10
1622055060000|2021-05-26 18:51:00|17472.83|17352.83|17465.02|17345.02|17472.83|17352.83|17464.54|17344.54|10
1622055070000|2021-05-26 18:51:10|17464.79|17344.79|17460.93|17340.93|17465.2|17345.2|17460.84|17340.84|10
1622055080000|2021-05-26 18:51:20|17461.21|17341.21|17461.67|17341.67|17461.72|17341.72|17460.77|17340.77|9
1622055090000|2021-05-26 18:51:30|17462.22|17342.22|17462.03|17342.03|17462.9|17342.9|17459.42|17339.42|10
1622055100000|2021-05-26 18:51:40|17461.94|17341.94|17452.75|17332.75|17461.94|17341.94|17452.75|17332.75|10
1622055110000|2021-05-26 18:51:50|17452.76|17332.76|17449.42|17329.42|17452.76|17332.76|17449.42|17329.42|10
1622055120000|2021-05-26 18:52:00|17449.78|17329.78|17437.75|17317.75|17449.81|17329.81|17437.75|17317.75|10
1622055130000|2021-05-26 18:52:10|17436.87|17316.87|17430.05|17310.05|17436.87|17316.87|17430.05|17310.05|10
1622055140000|2021-05-26 18:52:20|17429.72|17309.72|17420.29|17300.29|17429.72|17309.72|17420.29|17300.29|10
1622055150000|2021-05-26 18:52:30|17420.87|17300.87|17416.99|17296.99|17420.87|17300.87|17416.99|17296.99|10
1622055160000|2021-05-26 18:52:40|17413.51|17293.51|17414.71|17294.71|17415.4|17295.4|17413.51|17293.51|10
1622055170000|2021-05-26 18:52:50|17414.46|17294.46|17407.95|17287.95|17414.46|17294.46|17407.95|17287.95|10
1622055180000|2021-05-26 18:53:00|17406.4|17286.4|17401.32|17281.32|17406.4|17286.4|17401.32|17281.32|10
1622055190000|2021-05-26 18:53:10|17400.4|17280.4|17397.72|17277.72|17400.78|17280.78|17397.38|17277.38|10
1622055200000|2021-05-26 18:53:20|17397.01|17277.01|17394.06|17274.06|17397.99|17277.99|17393.44|17273.44|10
1622055210000|2021-05-26 18:53:30|17393.18|17273.18|17390.17|17270.17|17393.18|17273.18|17389.29|17269.29|10
1622055220000|2021-05-26 18:53:40|17390.42|17270.42|17387.55|17267.55|17390.83|17270.83|17387.55|17267.55|10
1622055230000|2021-05-26 18:53:50|17387.28|17267.28|17382.93|17262.93|17387.28|17267.28|17382.67|17262.67|10
1622055240000|2021-05-26 18:54:00|17382.32|17262.32|17382.56|17262.56|17383.75|17263.75|17381.92|17261.92|10
1622055250000|2021-05-26 18:54:10|17382.86|17262.86|17381.41|17261.41|17382.93|17262.93|17381.41|17261.41|10
1622055260000|2021-05-26 18:54:20|17381.6|17261.6|17373.59|17253.59|17381.75|17261.75|17373.27|17253.27|10
1622055270000|2021-05-26 18:54:30|17372.75|17252.75|17370.55|17250.55|17372.75|17252.75|17369.44|17249.44|10
1622055280000|2021-05-26 18:54:40|17370.86|17250.86|17371.22|17251.22|17371.22|17251.22|17369.36|17249.36|10
1622055290000|2021-05-26 18:54:50|17370.02|17250.02|17352.86|17232.86|17370.02|17250.02|17352.86|17232.86|10
1622055300000|2021-05-26 18:55:00|17351.11|17231.11|17348.53|17228.53|17351.11|17231.11|17347.46|17227.46|10
1622055310000|2021-05-26 18:55:10|17348|17228|17353.86|17233.86|17353.86|17233.86|17348|17228|10
1622055320000|2021-05-26 18:55:20|17353.7|17233.7|17353.34|17233.34|17355.28|17235.28|17353.34|17233.34|10
1622055330000|2021-05-26 18:55:30|17353.65|17233.65|17348.07|17228.07|17353.65|17233.65|17348.07|17228.07|9
1622055340000|2021-05-26 18:55:40|17348.62|17228.62|17345.97|17225.97|17348.62|17228.62|17345.72|17225.72|10
1622055350000|2021-05-26 18:55:50|17343.06|17223.06|17347.94|17227.94|17348|17228|17343.06|17223.06|10
1622055360000|2021-05-26 18:56:00|17347.77|17227.77|17348.89|17228.89|17349.11|17229.11|17347.62|17227.62|10
1622055370000|2021-05-26 18:56:10|17348.73|17228.73|17355.46|17235.46|17355.46|17235.46|17348.73|17228.73|10
1622055380000|2021-05-26 18:56:20|17358.25|17238.25|17362.93|17242.93|17363.52|17243.52|17358.25|17238.25|10
1622055390000|2021-05-26 18:56:30|17367.69|17247.69|17394.8|17274.8|17394.8|17274.8|17367.69|17247.69|10
1622055400000|2021-05-26 18:56:40|17395.34|17275.34|17403.8|17283.8|17403.8|17283.8|17395.34|17275.34|10
1622055410000|2021-05-26 18:56:50|17403.42|17283.42|17415.52|17295.52|17415.52|17295.52|17403.42|17283.42|10
1622055420000|2021-05-26 18:57:00|17417.54|17297.54|17453.04|17333.04|17453.04|17333.04|17417.54|17297.54|10
1622055430000|2021-05-26 18:57:10|17452.73|17332.73|17448.72|17328.72|17457.04|17337.04|17448.72|17328.72|10
1622055440000|2021-05-26 18:57:20|17448.26|17328.26|17454.11|17334.11|17454.11|17334.11|17448.26|17328.26|10
1622055450000|2021-05-26 18:57:30|17454.5|17334.5|17456.74|17336.74|17459.89|17339.89|17454.16|17334.16|10
1622055460000|2021-05-26 18:57:40|17459.37|17339.37|17464.15|17344.15|17464.15|17344.15|17458.13|17338.13|10
1622055470000|2021-05-26 18:57:50|17462.23|17342.23|17466.8|17346.8|17466.8|17346.8|17462.23|17342.23|10
1622055480000|2021-05-26 18:58:00|17466.59|17346.59|17477.24|17357.24|17477.24|17357.24|17466.59|17346.59|10
1622055490000|2021-05-26 18:58:10|17477.31|17357.31|17475.83|17355.83|17477.77|17357.77|17473.74|17353.74|10
1622055500000|2021-05-26 18:58:20|17475.57|17355.57|17482.82|17362.82|17482.82|17362.82|17475.57|17355.57|10
1622055510000|2021-05-26 18:58:30|17483.71|17363.71|17497.63|17377.63|17497.63|17377.63|17483.71|17363.71|10
1622055520000|2021-05-26 18:58:40|17499.13|17379.13|17496.37|17376.37|17500.17|17380.17|17496.37|17376.37|10
1622055530000|2021-05-26 18:58:50|17495.65|17375.65|17490.72|17370.72|17496.97|17376.97|17490.72|17370.72|9
1622055540000|2021-05-26 18:59:00|17490.55|17370.55|17496.23|17376.23|17496.47|17376.47|17490.27|17370.27|9
1622055550000|2021-05-26 18:59:10|17495.62|17375.62|17506.8|17386.8|17509.34|17389.34|17495.62|17375.62|10
1622055560000|2021-05-26 18:59:20|17507.37|17387.37|17512.57|17392.57|17512.57|17392.57|17506.49|17386.49|10
1622055570000|2021-05-26 18:59:30|17514.03|17394.03|17514.58|17394.58|17515.96|17395.96|17513.55|17393.55|10
1622055580000|2021-05-26 18:59:40|17514.51|17394.51|17516.15|17396.15|17516.15|17396.15|17514.06|17394.06|10
1622055590000|2021-05-26 18:59:50|17516.65|17396.65|17521.01|17401.01|17521.01|17401.01|17516.65|17396.65|10
1622055600000|2021-05-26 19:00:00|17521.44|17401.44|17523.23|17403.23|17524.04|17404.04|17516.64|17396.64|9
1622055610000|2021-05-26 19:00:10|17522.91|17402.91|17509.27|17389.27|17522.91|17402.91|17509.27|17389.27|10
1622055620000|2021-05-26 19:00:20|17508.03|17388.03|17492.95|17372.95|17508.03|17388.03|17492.95|17372.95|10
1622055630000|2021-05-26 19:00:30|17491.69|17371.69|17479.76|17359.76|17491.69|17371.69|17479.76|17359.76|10
1622055640000|2021-05-26 19:00:40|17477.91|17357.91|17470.79|17350.79|17477.91|17357.91|17470.58|17350.58|10
1622055650000|2021-05-26 19:00:50|17470.01|17350.01|17457.43|17337.43|17471.07|17351.07|17457.43|17337.43|10
1622055660000|2021-05-26 19:01:00|17454.26|17334.26|17426.5|17306.5|17454.37|17334.37|17426.5|17306.5|10
1622055670000|2021-05-26 19:01:10|17423.85|17303.85|17422.78|17302.78|17424.27|17304.27|17421.01|17301.01|10
1622055680000|2021-05-26 19:01:20|17421.77|17301.77|17421.46|17301.46|17422.42|17302.42|17418.44|17298.44|10
1622055690000|2021-05-26 19:01:30|17420.48|17300.48|17421.13|17301.13|17421.13|17301.13|17419.72|17299.72|10
1622055700000|2021-05-26 19:01:40|17422.12|17302.12|17410.38|17290.38|17422.12|17302.12|17410.38|17290.38|10
1622055710000|2021-05-26 19:01:50|17409.61|17289.61|17397.79|17277.79|17409.61|17289.61|17397.79|17277.79|10
1622055720000|2021-05-26 19:02:00|17395.77|17275.77|17394.23|17274.23|17396.17|17276.17|17389.68|17269.68|10
1622055730000|2021-05-26 19:02:10|17395.54|17275.54|17387.43|17267.43|17396.03|17276.03|17387.43|17267.43|9
1622055740000|2021-05-26 19:02:20|17384.96|17264.96|17373.42|17253.42|17384.96|17264.96|17373.42|17253.42|10
1622055750000|2021-05-26 19:02:30|17372.12|17252.12|17370.71|17250.71|17372.12|17252.12|17368.15|17248.15|10
1622055760000|2021-05-26 19:02:40|17371.04|17251.04|17377.92|17257.92|17377.92|17257.92|17371.04|17251.04|10
1622055770000|2021-05-26 19:02:50|17379.83|17259.83|17377.68|17257.68|17382.29|17262.29|17377.68|17257.68|10
1622055780000|2021-05-26 19:03:00|17379.46|17259.46|17407.23|17287.23|17407.23|17287.23|17379.46|17259.46|10
1622055790000|2021-05-26 19:03:10|17409.91|17289.91|17432.73|17312.73|17432.73|17312.73|17409.91|17289.91|10
1622055800000|2021-05-26 19:03:20|17432.4|17312.4|17443.89|17323.89|17443.89|17323.89|17432.4|17312.4|10
1622055810000|2021-05-26 19:03:30|17441.78|17321.78|17442.61|17322.61|17445.39|17325.39|17441.78|17321.78|10
1622055820000|2021-05-26 19:03:40|17443.31|17323.31|17440.61|17320.61|17443.31|17323.31|17440.38|17320.38|10
1622055830000|2021-05-26 19:03:50|17439.26|17319.26|17418.66|17298.66|17439.26|17319.26|17418.66|17298.66|10
1622055840000|2021-05-26 19:04:00|17416.26|17296.26|17403.7|17283.7|17416.26|17296.26|17403.27|17283.27|10
1622055850000|2021-05-26 19:04:10|17403.18|17283.18|17400.65|17280.65|17403.37|17283.37|17400.65|17280.65|10
1622055860000|2021-05-26 19:04:20|17401.11|17281.11|17403.27|17283.27|17403.27|17283.27|17401.11|17281.11|10
1622055870000|2021-05-26 19:04:30|17403.66|17283.66|17401.21|17281.21|17404.32|17284.32|17401.21|17281.21|10
1622055880000|2021-05-26 19:04:40|17401.83|17281.83|17399.45|17279.45|17402.13|17282.13|17399.45|17279.45|10
1622055890000|2021-05-26 19:04:50|17399.83|17279.83|17406.82|17286.82|17406.82|17286.82|17399.83|17279.83|10
1622055900000|2021-05-26 19:05:00|17408.47|17288.47|17414.61|17294.61|17415.1|17295.1|17408.47|17288.47|10
1622055910000|2021-05-26 19:05:10|17414.16|17294.16|17412.07|17292.07|17414.16|17294.16|17410.58|17290.58|10
1622055920000|2021-05-26 19:05:20|17412.42|17292.42|17425.77|17305.77|17425.77|17305.77|17412.42|17292.42|10
1622055930000|2021-05-26 19:05:30|17425.82|17305.82|17427.52|17307.52|17428.4|17308.4|17425.82|17305.82|10
1622055940000|2021-05-26 19:05:40|17428.06|17308.06|17432.52|17312.52|17432.52|17312.52|17428.06|17308.06|10
1622055950000|2021-05-26 19:05:50|17433.94|17313.94|17437.73|17317.73|17437.73|17317.73|17433.94|17313.94|10
1622055960000|2021-05-26 19:06:00|17437.77|17317.77|17438.2|17318.2|17439.68|17319.68|17435.91|17315.91|10
1622055970000|2021-05-26 19:06:10|17437.77|17317.77|17438.44|17318.44|17438.44|17318.44|17436.31|17316.31|10
1622055980000|2021-05-26 19:06:20|17438.31|17318.31|17437.77|17317.77|17439.45|17319.45|17437.76|17317.76|10
1622055990000|2021-05-26 19:06:30|17440.6|17320.6|17436.72|17316.72|17440.74|17320.74|17436.61|17316.61|10
1622056000000|2021-05-26 19:06:40|17435.41|17315.41|17431.28|17311.28|17435.41|17315.41|17429.42|17309.42|10
1622056010000|2021-05-26 19:06:50|17431.44|17311.44|17431.06|17311.06|17431.99|17311.99|17430.7|17310.7|9
1622056020000|2021-05-26 19:07:00|17431.34|17311.34|17432.1|17312.1|17432.14|17312.14|17431.08|17311.08|9
1622056030000|2021-05-26 19:07:10|17432.63|17312.63|17430.71|17310.71|17432.76|17312.76|17430.71|17310.71|8
1622056040000|2021-05-26 19:07:20|17430.91|17310.91|17430.62|17310.62|17430.91|17310.91|17430.32|17310.32|10
1622056050000|2021-05-26 19:07:30|17430.77|17310.77|17431.85|17311.85|17431.98|17311.98|17430.3|17310.3|10
1622056060000|2021-05-26 19:07:40|17432.24|17312.24|17426.79|17306.79|17432.52|17312.52|17426.79|17306.79|10
1622056070000|2021-05-26 19:07:50|17425.4|17305.4|17411.63|17291.63|17425.4|17305.4|17411.63|17291.63|10
1622056080000|2021-05-26 19:08:00|17411.81|17291.81|17406.92|17286.92|17411.98|17291.98|17406.51|17286.51|10
1622056090000|2021-05-26 19:08:10|17405.91|17285.91|17404.89|17284.89|17406.31|17286.31|17404.89|17284.89|10
1622056100000|2021-05-26 19:08:20|17404.01|17284.01|17399.5|17279.5|17405.55|17285.55|17399.5|17279.5|10
1622056110000|2021-05-26 19:08:30|17398.62|17278.62|17392.03|17272.03|17398.62|17278.62|17392.03|17272.03|10
1622056120000|2021-05-26 19:08:40|17392.22|17272.22|17385.09|17265.09|17392.22|17272.22|17384.93|17264.93|10
1622056130000|2021-05-26 19:08:50|17384.74|17264.74|17378.82|17258.82|17384.74|17264.74|17378.36|17258.36|10
1622056140000|2021-05-26 19:09:00|17378.64|17258.64|17391.17|17271.17|17391.17|17271.17|17377.46|17257.46|10
1622056150000|2021-05-26 19:09:10|17389.93|17269.93|17383.48|17263.48|17389.93|17269.93|17383.48|17263.48|10
1622056160000|2021-05-26 19:09:20|17382.24|17262.24|17376.79|17256.79|17382.58|17262.58|17376.79|17256.79|10
1622056170000|2021-05-26 19:09:30|17376.53|17256.53|17371.78|17251.78|17376.53|17256.53|17371.78|17251.78|10
1622056180000|2021-05-26 19:09:40|17372.38|17252.38|17371.1|17251.1|17372.38|17252.38|17371.04|17251.04|10
1622056190000|2021-05-26 19:09:50|17371.22|17251.22|17371.89|17251.89|17372.51|17252.51|17370.55|17250.55|10
1622056200000|2021-05-26 19:10:00|17372.25|17252.25|17370.18|17250.18|17372.25|17252.25|17369.75|17249.75|10
1622056210000|2021-05-26 19:10:10|17369.29|17249.29|17373.28|17253.28|17373.56|17253.56|17369.29|17249.29|10
1622056220000|2021-05-26 19:10:20|17373.08|17253.08|17377.49|17257.49|17378.78|17258.78|17373.08|17253.08|9
1622056230000|2021-05-26 19:10:30|17376.85|17256.85|17369.8|17249.8|17376.85|17256.85|17369.8|17249.8|10
1622056240000|2021-05-26 19:10:40|17369.29|17249.29|17368.48|17248.48|17369.29|17249.29|17368.43|17248.43|10
1622056250000|2021-05-26 19:10:50|17368.88|17248.88|17365.64|17245.64|17368.88|17248.88|17365.64|17245.64|10
1622056260000|2021-05-26 19:11:00|17363.87|17243.87|17361.63|17241.63|17363.96|17243.96|17361.63|17241.63|10
1622056270000|2021-05-26 19:11:10|17362.08|17242.08|17363.63|17243.63|17364.46|17244.46|17362.08|17242.08|10
1622056280000|2021-05-26 19:11:20|17362.7|17242.7|17361.94|17241.94|17362.7|17242.7|17361.72|17241.72|10
1622056290000|2021-05-26 19:11:30|17361.53|17241.53|17362.41|17242.41|17362.41|17242.41|17360.84|17240.84|10
1622056300000|2021-05-26 19:11:40|17362.45|17242.45|17359.37|17239.37|17362.69|17242.69|17359.37|17239.37|10
1622056310000|2021-05-26 19:11:50|17359.62|17239.62|17358.8|17238.8|17360.68|17240.68|17358.8|17238.8|9
1622056320000|2021-05-26 19:12:00|17359.08|17239.08|17353.94|17233.94|17360.06|17240.06|17353.94|17233.94|10
1622056330000|2021-05-26 19:12:10|17352.38|17232.38|17349.34|17229.34|17352.38|17232.38|17347.03|17227.03|10
1622056340000|2021-05-26 19:12:20|17349.48|17229.48|17340.25|17220.25|17349.48|17229.48|17340.08|17220.08|10
1622056350000|2021-05-26 19:12:30|17341.41|17221.41|17335.73|17215.73|17341.41|17221.41|17335.73|17215.73|10
1622056360000|2021-05-26 19:12:40|17335.19|17215.19|17333.31|17213.31|17335.19|17215.19|17333.05|17213.05|10
1622056370000|2021-05-26 19:12:50|17333.44|17213.44|17329.57|17209.57|17334.2|17214.2|17329.57|17209.57|10
1622056380000|2021-05-26 19:13:00|17329.24|17209.24|17326.01|17206.01|17329.24|17209.24|17326.01|17206.01|10
1622056390000|2021-05-26 19:13:10|17325.23|17205.23|17327.18|17207.18|17327.27|17207.27|17325.23|17205.23|10
1622056400000|2021-05-26 19:13:20|17327.3|17207.3|17326.06|17206.06|17327.56|17207.56|17325.69|17205.69|10
1622056410000|2021-05-26 19:13:30|17326.33|17206.33|17326.34|17206.34|17326.81|17206.81|17325.8|17205.8|10
1622056420000|2021-05-26 19:13:40|17326.1|17206.1|17332.57|17212.57|17332.57|17212.57|17322.62|17202.62|10
1622056430000|2021-05-26 19:13:50|17334.1|17214.1|17346.5|17226.5|17346.5|17226.5|17334.1|17214.1|10
1622056440000|2021-05-26 19:14:00|17346.4|17226.4|17351.31|17231.31|17351.31|17231.31|17346.4|17226.4|10
1622056450000|2021-05-26 19:14:10|17353.13|17233.13|17358.87|17238.87|17358.87|17238.87|17351.97|17231.97|10
1622056460000|2021-05-26 19:14:20|17361.03|17241.03|17365.15|17245.15|17365.49|17245.49|17360.78|17240.78|10
1622056470000|2021-05-26 19:14:30|17364.97|17244.97|17363.73|17243.73|17365.22|17245.22|17363.57|17243.57|10
1622056480000|2021-05-26 19:14:40|17364.74|17244.74|17364.23|17244.23|17369.66|17249.66|17362.87|17242.87|10
1622056490000|2021-05-26 19:14:50|17363.51|17243.51|17364.59|17244.59|17364.63|17244.63|17357.53|17237.53|10
1622056500000|2021-05-26 19:15:00|17363.51|17243.51|17349.64|17229.64|17364.52|17244.52|17349.64|17229.64|10
1622056510000|2021-05-26 19:15:10|17349.1|17229.1|17337.6|17217.6|17349.1|17229.1|17337.6|17217.6|10
1622056520000|2021-05-26 19:15:20|17337.83|17217.83|17321.78|17201.78|17338.02|17218.02|17321.78|17201.78|10
1622056530000|2021-05-26 19:15:30|17318.11|17198.11|17304.01|17184.01|17318.11|17198.11|17304.01|17184.01|10
1622056540000|2021-05-26 19:15:40|17303.77|17183.77|17292.8|17172.8|17303.77|17183.77|17292.8|17172.8|10
1622056550000|2021-05-26 19:15:50|17292.06|17172.06|17290.18|17170.18|17292.06|17172.06|17288.81|17168.81|10
1622056560000|2021-05-26 19:16:00|17290.41|17170.41|17288.54|17168.54|17292.82|17172.82|17288.52|17168.52|10
1622056570000|2021-05-26 19:16:10|17287.87|17167.87|17288.92|17168.92|17288.92|17168.92|17286.87|17166.87|10
1622056580000|2021-05-26 19:16:20|17289.12|17169.12|17284.99|17164.99|17289.12|17169.12|17275.57|17155.57|10
1622056590000|2021-05-26 19:16:30|17285.6|17165.6|17292.6|17172.6|17292.6|17172.6|17285.6|17165.6|10
1622056600000|2021-05-26 19:16:40|17294.23|17174.23|17291.02|17171.02|17294.23|17174.23|17290.86|17170.86|10
1622056610000|2021-05-26 19:16:50|17290.49|17170.49|17286.6|17166.6|17290.49|17170.49|17286.6|17166.6|10
1622056620000|2021-05-26 19:17:00|17286.34|17166.34|17286.78|17166.78|17286.78|17166.78|17283.95|17163.95|10
1622056630000|2021-05-26 19:17:10|17285.33|17165.33|17288.17|17168.17|17288.17|17168.17|17285.33|17165.33|10
1622056640000|2021-05-26 19:17:20|17289.14|17169.14|17290.01|17170.01|17290.01|17170.01|17288.22|17168.22|10
1622056650000|2021-05-26 19:17:30|17288.96|17168.96|17283.1|17163.1|17288.96|17168.96|17283.1|17163.1|10
1622056660000|2021-05-26 19:17:40|17283.22|17163.22|17283.36|17163.36|17284.28|17164.28|17283.13|17163.13|10
1622056670000|2021-05-26 19:17:50|17283.48|17163.48|17283.21|17163.21|17284.77|17164.77|17283.03|17163.03|10
1622056680000|2021-05-26 19:18:00|17282.8|17162.8|17279.82|17159.82|17282.87|17162.87|17278.67|17158.67|10
1622056690000|2021-05-26 19:18:10|17279.41|17159.41|17275.46|17155.46|17279.52|17159.52|17275.46|17155.46|9
1622056700000|2021-05-26 19:18:20|17276.39|17156.39|17279.89|17159.89|17281.2|17161.2|17276.06|17156.06|10
1622056710000|2021-05-26 19:18:30|17281.28|17161.28|17297.54|17177.54|17297.54|17177.54|17281.28|17161.28|10
1622056720000|2021-05-26 19:18:40|17300.22|17180.22|17296.34|17176.34|17300.36|17180.36|17296.34|17176.34|10
1622056730000|2021-05-26 19:18:50|17295.98|17175.98|17289.59|17169.59|17295.98|17175.98|17289.08|17169.08|10
1622056740000|2021-05-26 19:19:00|17289.12|17169.12|17286.85|17166.85|17289.12|17169.12|17285.36|17165.36|10
1622056750000|2021-05-26 19:19:10|17286.65|17166.65|17285.18|17165.18|17286.65|17166.65|17284.68|17164.68|10
1622056760000|2021-05-26 19:19:20|17284.96|17164.96|17285.57|17165.57|17285.57|17165.57|17284.19|17164.19|9
1622056770000|2021-05-26 19:19:30|17285.6|17165.6|17290.41|17170.41|17290.41|17170.41|17285.52|17165.52|10
1622056780000|2021-05-26 19:19:40|17290.6|17170.6|17304.53|17184.53|17304.53|17184.53|17290.6|17170.6|10
1622056790000|2021-05-26 19:19:50|17306.36|17186.36|17310.87|17190.87|17310.87|17190.87|17305.2|17185.2|10
1622056800000|2021-05-26 19:20:00|17311.69|17191.69|17304.96|17184.96|17314|17194|17304.96|17184.96|10
1622056810000|2021-05-26 19:20:10|17302.46|17182.46|17291.23|17171.23|17303.24|17183.24|17291.23|17171.23|10
1622056820000|2021-05-26 19:20:20|17287.6|17167.6|17277.5|17157.5|17287.6|17167.6|17277.5|17157.5|10
1622056830000|2021-05-26 19:20:30|17277.02|17157.02|17275.87|17155.87|17278.14|17158.14|17275.87|17155.87|10
1622056840000|2021-05-26 19:20:40|17271.97|17151.97|17263.85|17143.85|17271.97|17151.97|17263.85|17143.85|10
1622056850000|2021-05-26 19:20:50|17264.99|17144.99|17253.29|17133.29|17264.99|17144.99|17252.98|17132.98|10
1622056860000|2021-05-26 19:21:00|17252.07|17132.07|17244.96|17124.96|17252.07|17132.07|17244.96|17124.96|10
1622056870000|2021-05-26 19:21:10|17244.21|17124.21|17244.11|17124.11|17245.73|17125.73|17242.79|17122.79|10
1622056880000|2021-05-26 19:21:20|17244.59|17124.59|17241.42|17121.42|17245.05|17125.05|17239.35|17119.35|10
1622056890000|2021-05-26 19:21:30|17243.37|17123.37|17253.41|17133.41|17254.71|17134.71|17243.37|17123.37|10
1622056900000|2021-05-26 19:21:40|17252.56|17132.56|17249.21|17129.21|17252.56|17132.56|17248.65|17128.65|10
1622056910000|2021-05-26 19:21:50|17247.63|17127.63|17244.29|17124.29|17247.96|17127.96|17244.29|17124.29|10
1622056920000|2021-05-26 19:22:00|17244.85|17124.85|17239.52|17119.52|17244.85|17124.85|17239.52|17119.52|10
1622056930000|2021-05-26 19:22:10|17238.31|17118.31|17236.49|17116.49|17238.31|17118.31|17235.67|17115.67|10
1622056940000|2021-05-26 19:22:20|17238.79|17118.79|17231.44|17111.44|17238.79|17118.79|17231.44|17111.44|9
1622056950000|2021-05-26 19:22:30|17231.64|17111.64|17230.73|17110.73|17232.4|17112.4|17230.73|17110.73|10
1622056960000|2021-05-26 19:22:40|17231.21|17111.21|17224.21|17104.21|17231.3|17111.3|17224.21|17104.21|9
1622056970000|2021-05-26 19:22:50|17221.43|17101.43|17219.63|17099.63|17223.36|17103.36|17219.28|17099.28|10
1622056980000|2021-05-26 19:23:00|17220.18|17100.18|17221.77|17101.77|17223.84|17103.84|17220.18|17100.18|10
1622056990000|2021-05-26 19:23:10|17219.16|17099.16|17187.98|17067.98|17219.16|17099.16|17187.98|17067.98|10
1622057000000|2021-05-26 19:23:20|17186.79|17066.79|17189.07|17069.07|17189.07|17069.07|17185|17065|10
1622057010000|2021-05-26 19:23:30|17189.81|17069.81|17193.22|17073.22|17193.3|17073.3|17188.63|17068.63|10
1622057020000|2021-05-26 19:23:40|17193.67|17073.67|17191.74|17071.74|17194.67|17074.67|17191.74|17071.74|10
1622057030000|2021-05-26 19:23:50|17190.3|17070.3|17186.64|17066.64|17190.75|17070.75|17185.81|17065.81|10
1622057040000|2021-05-26 19:24:00|17186.88|17066.88|17188.04|17068.04|17191.12|17071.12|17186.28|17066.28|10
1622057050000|2021-05-26 19:24:10|17186|17066|17177.95|17057.95|17186|17066|17177.95|17057.95|10
1622057060000|2021-05-26 19:24:20|17176.83|17056.83|17173.38|17053.38|17176.91|17056.91|17172.37|17052.37|10
1622057070000|2021-05-26 19:24:30|17172.85|17052.85|17175.52|17055.52|17175.52|17055.52|17172.6|17052.6|10
1622057080000|2021-05-26 19:24:40|17176.36|17056.36|17176.07|17056.07|17181.34|17061.34|17176.07|17056.07|10
1622057090000|2021-05-26 19:24:50|17174.29|17054.29|17171.61|17051.61|17176.46|17056.46|17171.61|17051.61|9
1622057100000|2021-05-26 19:25:00|17167.06|17047.06|17160.03|17040.03|17167.51|17047.51|17160.03|17040.03|10
1622057110000|2021-05-26 19:25:10|17158.26|17038.26|17155.64|17035.64|17159.52|17039.52|17155.64|17035.64|10
1622057120000|2021-05-26 19:25:20|17154.71|17034.71|17150.58|17030.58|17156.34|17036.34|17150.58|17030.58|10
1622057130000|2021-05-26 19:25:30|17149.34|17029.34|17134.78|17014.78|17149.34|17029.34|17134.78|17014.78|10
1622057140000|2021-05-26 19:25:40|17134.54|17014.54|17133.17|17013.17|17135.64|17015.64|17131.83|17011.83|10
1622057150000|2021-05-26 19:25:50|17133.19|17013.19|17135.21|17015.21|17135.99|17015.99|17133.19|17013.19|9
1622057160000|2021-05-26 19:26:00|17135.3|17015.3|17142.29|17022.29|17142.82|17022.82|17135.3|17015.3|10
1622057170000|2021-05-26 19:26:10|17141.54|17021.54|17137.13|17017.13|17141.54|17021.54|17137.08|17017.08|10
1622057180000|2021-05-26 19:26:20|17136.66|17016.66|17134.35|17014.35|17136.66|17016.66|17133.38|17013.38|10
1622057190000|2021-05-26 19:26:30|17135.11|17015.11|17127.26|17007.26|17135.43|17015.43|17126.8|17006.8|10
1622057200000|2021-05-26 19:26:40|17126.09|17006.09|17123.55|17003.55|17126.09|17006.09|17121.27|17001.27|10
1622057210000|2021-05-26 19:26:50|17123.88|17003.88|17132.38|17012.38|17132.59|17012.59|17123.88|17003.88|10
1622057220000|2021-05-26 19:27:00|17132.81|17012.81|17134.71|17014.71|17135.57|17015.57|17132.81|17012.81|10
1622057230000|2021-05-26 19:27:10|17135.22|17015.22|17137.45|17017.45|17137.45|17017.45|17135.1|17015.1|10
1622057240000|2021-05-26 19:27:20|17137.83|17017.83|17153.4|17033.4|17153.4|17033.4|17137.83|17017.83|10
1622057250000|2021-05-26 19:27:30|17153.07|17033.07|17160.1|17040.1|17160.19|17040.19|17153.07|17033.07|10
1622057260000|2021-05-26 19:27:40|17160.99|17040.99|17166.18|17046.18|17166.18|17046.18|17160.99|17040.99|10
1622057270000|2021-05-26 19:27:50|17165.6|17045.6|17161.34|17041.34|17166.1|17046.1|17161.34|17041.34|10
1622057280000|2021-05-26 19:28:00|17159.45|17039.45|17154.25|17034.25|17159.45|17039.45|17154.25|17034.25|10
1622057290000|2021-05-26 19:28:10|17153.73|17033.73|17172.85|17052.85|17172.85|17052.85|17153.73|17033.73|10
1622057300000|2021-05-26 19:28:20|17175.89|17055.89|17201.63|17081.63|17201.63|17081.63|17175.89|17055.89|10
1622057310000|2021-05-26 19:28:30|17207.23|17087.23|17224.5|17104.5|17225.39|17105.39|17207.23|17087.23|10
1622057320000|2021-05-26 19:28:40|17224.11|17104.11|17234.25|17114.25|17234.25|17114.25|17224.11|17104.11|10
1622057330000|2021-05-26 19:28:50|17236.2|17116.2|17241.7|17121.7|17244.12|17124.12|17236.2|17116.2|10
1622057340000|2021-05-26 19:29:00|17240.93|17120.93|17233.68|17113.68|17241.92|17121.92|17233.68|17113.68|10
1622057350000|2021-05-26 19:29:10|17231.51|17111.51|17214.61|17094.61|17231.51|17111.51|17214.61|17094.61|10
1622057360000|2021-05-26 19:29:20|17214.79|17094.79|17218.41|17098.41|17219.98|17099.98|17214.47|17094.47|10
1622057370000|2021-05-26 19:29:30|17220.12|17100.12|17228.54|17108.54|17228.54|17108.54|17220.12|17100.12|10
1622057380000|2021-05-26 19:29:40|17230.89|17110.89|17247.56|17127.56|17247.56|17127.56|17230.89|17110.89|10
1622057390000|2021-05-26 19:29:50|17251.04|17131.04|17253.91|17133.91|17253.91|17133.91|17251.04|17131.04|10
1622057400000|2021-05-26 19:30:00|17254.25|17134.25|17251.59|17131.59|17256.8|17136.8|17251.59|17131.59|10
1622057410000|2021-05-26 19:30:10|17249.05|17129.05|17247.64|17127.64|17249.05|17129.05|17245.75|17125.75|10
1622057420000|2021-05-26 19:30:20|17247.23|17127.23|17255.83|17135.83|17256.42|17136.42|17247.23|17127.23|10
1622057430000|2021-05-26 19:30:30|17259.14|17139.14|17260.73|17140.73|17263.74|17143.74|17259.14|17139.14|9
1622057440000|2021-05-26 19:30:40|17258.75|17138.75|17249.54|17129.54|17258.75|17138.75|17249.11|17129.11|10
1622057450000|2021-05-26 19:30:50|17249.38|17129.38|17245.54|17125.54|17249.38|17129.38|17243.87|17123.87|10
1622057460000|2021-05-26 19:31:00|17244.53|17124.53|17227.74|17107.74|17244.53|17124.53|17227.74|17107.74|10
1622057470000|2021-05-26 19:31:10|17223.53|17103.53|17190.11|17070.11|17223.53|17103.53|17190.11|17070.11|10
1622057480000|2021-05-26 19:31:20|17187.47|17067.47|17175.68|17055.68|17187.47|17067.47|17175.68|17055.68|10
1622057490000|2021-05-26 19:31:30|17176.09|17056.09|17159.07|17039.07|17176.09|17056.09|17159.07|17039.07|10
1622057500000|2021-05-26 19:31:40|17159.31|17039.31|17148.36|17028.36|17159.31|17039.31|17148.36|17028.36|10
1622057510000|2021-05-26 19:31:50|17147.78|17027.78|17141.36|17021.36|17147.78|17027.78|17141.36|17021.36|10
1622057520000|2021-05-26 19:32:00|17141.21|17021.21|17139.09|17019.09|17141.21|17021.21|17138.48|17018.48|10
1622057530000|2021-05-26 19:32:10|17138.15|17018.15|17128.61|17008.61|17138.15|17018.15|17128.48|17008.48|10
1622057540000|2021-05-26 19:32:20|17128.24|17008.24|17133.75|17013.75|17133.86|17013.86|17124.93|17004.93|10
1622057550000|2021-05-26 19:32:30|17133.33|17013.33|17134.54|17014.54|17135.5|17015.5|17133.33|17013.33|10
1622057560000|2021-05-26 19:32:40|17133.63|17013.63|17133.74|17013.74|17134.34|17014.34|17132.23|17012.23|10
1622057570000|2021-05-26 19:32:50|17133.02|17013.02|17132.02|17012.02|17133.55|17013.55|17131.34|17011.34|10
1622057580000|2021-05-26 19:33:00|17132|17012|17124.56|17004.56|17132|17012|17124.56|17004.56|10
1622057590000|2021-05-26 19:33:10|17124.48|17004.48|17129.37|17009.37|17130.21|17010.21|17124.48|17004.48|10
1622057600000|2021-05-26 19:33:20|17130.6|17010.6|17142.8|17022.8|17142.8|17022.8|17130.6|17010.6|10
1622057610000|2021-05-26 19:33:30|17144.77|17024.77|17148.12|17028.12|17148.12|17028.12|17144.77|17024.77|10
1622057620000|2021-05-26 19:33:40|17148.04|17028.04|17153.48|17033.48|17153.48|17033.48|17148.04|17028.04|10
1622057630000|2021-05-26 19:33:50|17154.44|17034.44|17149.48|17029.48|17156.09|17036.09|17149.48|17029.48|9
1622057640000|2021-05-26 19:34:00|17149.66|17029.66|17151.86|17031.86|17151.86|17031.86|17148.26|17028.26|10
1622057650000|2021-05-26 19:34:10|17152.37|17032.37|17162.38|17042.38|17162.38|17042.38|17152.37|17032.37|10
1622057660000|2021-05-26 19:34:20|17165.16|17045.16|17167.71|17047.71|17167.71|17047.71|17163.49|17043.49|10
1622057670000|2021-05-26 19:34:30|17168.49|17048.49|17178.57|17058.57|17178.57|17058.57|17168.49|17048.49|10
1622057680000|2021-05-26 19:34:40|17184.61|17064.61|17193.1|17073.1|17193.3|17073.3|17184.61|17064.61|10
1622057690000|2021-05-26 19:34:50|17192.96|17072.96|17191.22|17071.22|17194.81|17074.81|17191.22|17071.22|10
1622057700000|2021-05-26 19:35:00|17190.62|17070.62|17178.38|17058.38|17190.62|17070.62|17178.38|17058.38|10
1622057710000|2021-05-26 19:35:10|17175.07|17055.07|17153.77|17033.77|17175.07|17055.07|17153.77|17033.77|10
1622057720000|2021-05-26 19:35:20|17154.1|17034.1|17143.76|17023.76|17154.1|17034.1|17143.76|17023.76|10
1622057730000|2021-05-26 19:35:30|17144.69|17024.69|17148.1|17028.1|17148.1|17028.1|17144.69|17024.69|9
1622057740000|2021-05-26 19:35:40|17148.14|17028.14|17162.33|17042.33|17162.33|17042.33|17148.14|17028.14|10
1622057750000|2021-05-26 19:35:50|17165.21|17045.21|17184.23|17064.23|17184.23|17064.23|17165.21|17045.21|10
1622057760000|2021-05-26 19:36:00|17184.41|17064.41|17193.82|17073.82|17193.82|17073.82|17184.41|17064.41|10
1622057770000|2021-05-26 19:36:10|17197.06|17077.06|17210.17|17090.17|17210.26|17090.26|17197.06|17077.06|10
1622057780000|2021-05-26 19:36:20|17213.96|17093.96|17220.64|17100.64|17220.72|17100.72|17213.96|17093.96|10
1622057790000|2021-05-26 19:36:30|17220.99|17100.99|17223.06|17103.06|17223.06|17103.06|17220.01|17100.01|10
1622057800000|2021-05-26 19:36:40|17224.94|17104.94|17227.36|17107.36|17227.36|17107.36|17224.94|17104.94|10
1622057810000|2021-05-26 19:36:50|17227.59|17107.59|17236.8|17116.8|17237.02|17117.02|17227.59|17107.59|10
1622057820000|2021-05-26 19:37:00|17237.01|17117.01|17236.12|17116.12|17238.57|17118.57|17234.47|17114.47|10
1622057830000|2021-05-26 19:37:10|17235.7|17115.7|17237.62|17117.62|17237.62|17117.62|17233.7|17113.7|10
1622057840000|2021-05-26 19:37:20|17238.41|17118.41|17255.05|17135.05|17255.05|17135.05|17238.41|17118.41|10
1622057850000|2021-05-26 19:37:30|17258|17138|17258.23|17138.23|17259.59|17139.59|17258|17138|10
1622057860000|2021-05-26 19:37:40|17259.34|17139.34|17261.91|17141.91|17261.91|17141.91|17256.68|17136.68|10
1622057870000|2021-05-26 19:37:50|17263.47|17143.47|17270.82|17150.82|17270.82|17150.82|17263.47|17143.47|10
1622057880000|2021-05-26 19:38:00|17271.01|17151.01|17268.05|17148.05|17273.54|17153.54|17268.02|17148.02|10
1622057890000|2021-05-26 19:38:10|17266.4|17146.4|17259.07|17139.07|17266.4|17146.4|17259.07|17139.07|10
1622057900000|2021-05-26 19:38:20|17258.73|17138.73|17252.53|17132.53|17258.73|17138.73|17252.21|17132.21|10
1622057910000|2021-05-26 19:38:30|17253.12|17133.12|17260.86|17140.86|17260.86|17140.86|17253.1|17133.1|10
1622057920000|2021-05-26 19:38:40|17261.64|17141.64|17272.32|17152.32|17272.32|17152.32|17261.64|17141.64|10
1622057930000|2021-05-26 19:38:50|17272.97|17152.97|17277.7|17157.7|17277.7|17157.7|17272.97|17152.97|10
1622057940000|2021-05-26 19:39:00|17277.83|17157.83|17276.78|17156.78|17278.22|17158.22|17276.47|17156.47|10
1622057950000|2021-05-26 19:39:10|17278.38|17158.38|17277.55|17157.55|17278.54|17158.54|17274.21|17154.21|10
1622057960000|2021-05-26 19:39:20|17278.06|17158.06|17280.89|17160.89|17280.89|17160.89|17278.06|17158.06|10
1622057970000|2021-05-26 19:39:30|17282.05|17162.05|17283.88|17163.88|17285.01|17165.01|17279.78|17159.78|10
1622057980000|2021-05-26 19:39:40|17282.97|17162.97|17279.61|17159.61|17282.97|17162.97|17278.53|17158.53|10
1622057990000|2021-05-26 19:39:50|17280.01|17160.01|17296.52|17176.52|17296.52|17176.52|17280.01|17160.01|10
1622058000000|2021-05-26 19:40:00|17297.28|17177.28|17305.04|17185.04|17305.04|17185.04|17297.28|17177.28|10
1622058010000|2021-05-26 19:40:10|17305.98|17185.98|17318.2|17198.2|17318.2|17198.2|17305.98|17185.98|10
1622058020000|2021-05-26 19:40:20|17318.76|17198.76|17320.04|17200.04|17321.57|17201.57|17318.71|17198.71|10
1622058030000|2021-05-26 19:40:30|17320.27|17200.27|17315.83|17195.83|17320.27|17200.27|17315.83|17195.83|10
1622058040000|2021-05-26 19:40:40|17315.38|17195.38|17314.72|17194.72|17315.44|17195.44|17312.42|17192.42|10
1622058050000|2021-05-26 19:40:50|17316.21|17196.21|17323.54|17203.54|17323.62|17203.62|17316.21|17196.21|10
1622058060000|2021-05-26 19:41:00|17324.18|17204.18|17329.69|17209.69|17329.69|17209.69|17324.18|17204.18|10
1622058070000|2021-05-26 19:41:10|17329.79|17209.79|17328.65|17208.65|17330.64|17210.64|17328.31|17208.31|10
1622058080000|2021-05-26 19:41:20|17327.8|17207.8|17324.21|17204.21|17327.89|17207.89|17324.06|17204.06|10
1622058090000|2021-05-26 19:41:30|17323.5|17203.5|17315.42|17195.42|17323.5|17203.5|17314.05|17194.05|10
1622058100000|2021-05-26 19:41:40|17316.19|17196.19|17317.04|17197.04|17317.1|17197.1|17315.69|17195.69|10
1622058110000|2021-05-26 19:41:50|17317.38|17197.38|17319.01|17199.01|17319.14|17199.14|17316.9|17196.9|10
1622058120000|2021-05-26 19:42:00|17318.54|17198.54|17318.5|17198.5|17320.19|17200.19|17318.5|17198.5|10
1622058130000|2021-05-26 19:42:10|17318.39|17198.39|17314.25|17194.25|17318.39|17198.39|17314.25|17194.25|9
1622058140000|2021-05-26 19:42:20|17314.12|17194.12|17311.84|17191.84|17314.12|17194.12|17311.7|17191.7|10
1622058150000|2021-05-26 19:42:30|17310.77|17190.77|17309.88|17189.88|17311.11|17191.11|17309.68|17189.68|10
1622058160000|2021-05-26 19:42:40|17308.1|17188.1|17299.74|17179.74|17308.1|17188.1|17299.74|17179.74|10
1622058170000|2021-05-26 19:42:50|17300.33|17180.33|17288.21|17168.21|17300.33|17180.33|17288.21|17168.21|10
1622058180000|2021-05-26 19:43:00|17287.85|17167.85|17287.23|17167.23|17288.17|17168.17|17284.35|17164.35|10
1622058190000|2021-05-26 19:43:10|17287.05|17167.05|17279.33|17159.33|17287.05|17167.05|17278.91|17158.91|10
1622058200000|2021-05-26 19:43:20|17279.19|17159.19|17275.92|17155.92|17279.22|17159.22|17275.92|17155.92|10
1622058210000|2021-05-26 19:43:30|17275.55|17155.55|17266.01|17146.01|17275.55|17155.55|17265.72|17145.72|10
1622058220000|2021-05-26 19:43:40|17266.39|17146.39|17262.95|17142.95|17268.21|17148.21|17262.95|17142.95|10
1622058230000|2021-05-26 19:43:50|17263.23|17143.23|17259.75|17139.75|17263.76|17143.76|17259.75|17139.75|10
1622058240000|2021-05-26 19:44:00|17259.43|17139.43|17261.57|17141.57|17261.63|17141.63|17258.67|17138.67|10
1622058250000|2021-05-26 19:44:10|17263.18|17143.18|17275.62|17155.62|17275.62|17155.62|17263.18|17143.18|10
1622058260000|2021-05-26 19:44:20|17276.01|17156.01|17282.17|17162.17|17282.17|17162.17|17276.01|17156.01|10
1622058270000|2021-05-26 19:44:30|17283.9|17163.9|17285.58|17165.58|17286.19|17166.19|17283.77|17163.77|10
1622058280000|2021-05-26 19:44:40|17284.88|17164.88|17281.22|17161.22|17284.88|17164.88|17281.22|17161.22|10
1622058290000|2021-05-26 19:44:50|17279.48|17159.48|17280.83|17160.83|17280.83|17160.83|17278.61|17158.61|10
1622058300000|2021-05-26 19:45:00|17281.03|17161.03|17283.17|17163.17|17284.31|17164.31|17281.03|17161.03|10
1622058310000|2021-05-26 19:45:10|17282.37|17162.37|17276.81|17156.81|17282.73|17162.73|17276.81|17156.81|10
1622058320000|2021-05-26 19:45:20|17276.19|17156.19|17270.09|17150.09|17276.19|17156.19|17270.09|17150.09|10
1622058330000|2021-05-26 19:45:30|17269.23|17149.23|17258.08|17138.08|17269.23|17149.23|17258.08|17138.08|10
1622058340000|2021-05-26 19:45:40|17259.56|17139.56|17259.57|17139.57|17260.16|17140.16|17258.35|17138.35|10
1622058350000|2021-05-26 19:45:50|17257.56|17137.56|17258.53|17138.53|17259.11|17139.11|17257.06|17137.06|10
1622058360000|2021-05-26 19:46:00|17259.17|17139.17|17258.06|17138.06|17260.33|17140.33|17258.06|17138.06|9
1622058370000|2021-05-26 19:46:10|17258|17138|17257.81|17137.81|17258.26|17138.26|17255.94|17135.94|10
1622058380000|2021-05-26 19:46:20|17257.83|17137.83|17258.4|17138.4|17259.07|17139.07|17257.08|17137.08|10
1622058390000|2021-05-26 19:46:30|17260.19|17140.19|17260.69|17140.69|17261.12|17141.12|17260.19|17140.19|10
1622058400000|2021-05-26 19:46:40|17260.47|17140.47|17259.21|17139.21|17260.47|17140.47|17258.65|17138.65|9
1622058410000|2021-05-26 19:46:50|17259.2|17139.2|17259.02|17139.02|17260.69|17140.69|17258.91|17138.91|9
1622058420000|2021-05-26 19:47:00|17259.15|17139.15|17262.71|17142.71|17262.71|17142.71|17259.15|17139.15|10
1622058430000|2021-05-26 19:47:10|17263.04|17143.04|17266.44|17146.44|17266.82|17146.82|17263.04|17143.04|10
1622058440000|2021-05-26 19:47:20|17266.63|17146.63|17265.69|17145.69|17266.63|17146.63|17265.37|17145.37|10
1622058450000|2021-05-26 19:47:30|17265.87|17145.87|17269.65|17149.65|17269.65|17149.65|17265.87|17145.87|10
1622058460000|2021-05-26 19:47:40|17269.56|17149.56|17269.14|17149.14|17269.56|17149.56|17268.56|17148.56|10
1622058470000|2021-05-26 19:47:50|17269.26|17149.26|17269.82|17149.82|17270.35|17150.35|17268.85|17148.85|9
1622058480000|2021-05-26 19:48:00|17269.9|17149.9|17265.3|17145.3|17269.9|17149.9|17265.3|17145.3|10
1622058490000|2021-05-26 19:48:10|17264.09|17144.09|17250.26|17130.26|17264.09|17144.09|17250.26|17130.26|10
1622058500000|2021-05-26 19:48:20|17250.95|17130.95|17240.37|17120.37|17250.95|17130.95|17240.37|17120.37|10
1622058510000|2021-05-26 19:48:30|17239.94|17119.94|17234.56|17114.56|17239.94|17119.94|17233.8|17113.8|10
1622058520000|2021-05-26 19:48:40|17234.87|17114.87|17229.52|17109.52|17236.4|17116.4|17229.52|17109.52|10
1622058530000|2021-05-26 19:48:50|17229.33|17109.33|17226.04|17106.04|17229.33|17109.33|17226.04|17106.04|10
1622058540000|2021-05-26 19:49:00|17225.48|17105.48|17233.54|17113.54|17233.54|17113.54|17225.48|17105.48|10
1622058550000|2021-05-26 19:49:10|17233.25|17113.25|17233.91|17113.91|17234.71|17114.71|17233.03|17113.03|10
1622058560000|2021-05-26 19:49:20|17235.62|17115.62|17240.06|17120.06|17240.06|17120.06|17235.16|17115.16|10
1622058570000|2021-05-26 19:49:30|17240.9|17120.9|17241.06|17121.06|17242.12|17122.12|17240.33|17120.33|10
1622058580000|2021-05-26 19:49:40|17241.08|17121.08|17241.66|17121.66|17241.66|17121.66|17239.91|17119.91|10
1622058590000|2021-05-26 19:49:50|17241.29|17121.29|17240.15|17120.15|17241.29|17121.29|17240.15|17120.15|10
1622058600000|2021-05-26 19:50:00|17240.62|17120.62|17247.3|17127.3|17247.3|17127.3|17239.99|17119.99|10
1622058610000|2021-05-26 19:50:10|17248.02|17128.02|17252.22|17132.22|17252.27|17132.27|17248.02|17128.02|10
1622058620000|2021-05-26 19:50:20|17253.09|17133.09|17255.77|17135.77|17256.02|17136.02|17253.09|17133.09|9
1622058630000|2021-05-26 19:50:30|17255.84|17135.84|17260.1|17140.1|17260.1|17140.1|17255.84|17135.84|10
1622058640000|2021-05-26 19:50:40|17261.68|17141.68|17270.89|17150.89|17271.07|17151.07|17261.68|17141.68|10
1622058650000|2021-05-26 19:50:50|17271.77|17151.77|17291.38|17171.38|17291.38|17171.38|17271.77|17151.77|10
1622058660000|2021-05-26 19:51:00|17292.72|17172.72|17300.47|17180.47|17300.47|17180.47|17292.72|17172.72|10
1622058670000|2021-05-26 19:51:10|17300.37|17180.37|17321.74|17201.74|17321.74|17201.74|17300.37|17180.37|10
1622058680000|2021-05-26 19:51:20|17323.48|17203.48|17338.32|17218.32|17338.52|17218.52|17323.48|17203.48|10
1622058690000|2021-05-26 19:51:30|17336.24|17216.24|17323.17|17203.17|17336.76|17216.76|17323.17|17203.17|10
1622058700000|2021-05-26 19:51:40|17322.53|17202.53|17316.54|17196.54|17322.53|17202.53|17316.54|17196.54|10
1622058710000|2021-05-26 19:51:50|17315.76|17195.76|17308.23|17188.23|17315.76|17195.76|17307.19|17187.19|10
1622058720000|2021-05-26 19:52:00|17308.24|17188.24|17302.8|17182.8|17308.24|17188.24|17302.8|17182.8|10
1622058730000|2021-05-26 19:52:10|17300.74|17180.74|17286.85|17166.85|17300.74|17180.74|17286.85|17166.85|10
1622058740000|2021-05-26 19:52:20|17286.81|17166.81|17289.98|17169.98|17289.98|17169.98|17285.98|17165.98|10
1622058750000|2021-05-26 19:52:30|17290.06|17170.06|17295.52|17175.52|17295.52|17175.52|17290.06|17170.06|10
1622058760000|2021-05-26 19:52:40|17295.84|17175.84|17302.83|17182.83|17302.83|17182.83|17295.84|17175.84|10
1622058770000|2021-05-26 19:52:50|17303.27|17183.27|17296.98|17176.98|17303.38|17183.38|17296.96|17176.96|10
1622058780000|2021-05-26 19:53:00|17295.32|17175.32|17292.07|17172.07|17295.32|17175.32|17291.39|17171.39|10
1622058790000|2021-05-26 19:53:10|17290.15|17170.15|17293.45|17173.45|17293.45|17173.45|17290.1|17170.1|10
1622058800000|2021-05-26 19:53:20|17293.18|17173.18|17300.31|17180.31|17300.71|17180.71|17293.18|17173.18|10
1622058810000|2021-05-26 19:53:30|17300.44|17180.44|17299.46|17179.46|17300.53|17180.53|17298.74|17178.74|10
1622058820000|2021-05-26 19:53:40|17299.72|17179.72|17306.09|17186.09|17306.09|17186.09|17298.97|17178.97|10
1622058830000|2021-05-26 19:53:50|17307.32|17187.32|17313.07|17193.07|17313.15|17193.15|17307.32|17187.32|10
1622058840000|2021-05-26 19:54:00|17313.12|17193.12|17326.38|17206.38|17326.38|17206.38|17313.12|17193.12|10
1622058850000|2021-05-26 19:54:10|17326.42|17206.42|17337.51|17217.51|17337.51|17217.51|17326.42|17206.42|10
1622058860000|2021-05-26 19:54:20|17338.06|17218.06|17347.88|17227.88|17348.04|17228.04|17338.06|17218.06|10
1622058870000|2021-05-26 19:54:30|17347.98|17227.98|17353.11|17233.11|17353.11|17233.11|17347.22|17227.22|10
1622058880000|2021-05-26 19:54:40|17352.96|17232.96|17358.42|17238.42|17358.42|17238.42|17352.96|17232.96|10
1622058890000|2021-05-26 19:54:50|17357.21|17237.21|17356.78|17236.78|17358.41|17238.41|17355.91|17235.91|9
1622058900000|2021-05-26 19:55:00|17356.69|17236.69|17364.32|17244.32|17364.32|17244.32|17356.67|17236.67|9
1622058910000|2021-05-26 19:55:10|17365.85|17245.85|17365.21|17245.21|17365.91|17245.91|17364.99|17244.99|9
1622058920000|2021-05-26 19:55:20|17364.94|17244.94|17362.35|17242.35|17366.05|17246.05|17362.35|17242.35|10
1622058930000|2021-05-26 19:55:30|17362.53|17242.53|17362.68|17242.68|17362.98|17242.98|17361.78|17241.78|10
1622058940000|2021-05-26 19:55:40|17362.61|17242.61|17366.07|17246.07|17366.07|17246.07|17362.61|17242.61|10
1622058950000|2021-05-26 19:55:50|17366.06|17246.06|17367.98|17247.98|17370.41|17250.41|17366.06|17246.06|10
1622058960000|2021-05-26 19:56:00|17367.73|17247.73|17368.14|17248.14|17368.83|17248.83|17367.61|17247.61|10
1622058970000|2021-05-26 19:56:10|17368.42|17248.42|17371.66|17251.66|17371.66|17251.66|17368.42|17248.42|10
1622058980000|2021-05-26 19:56:20|17372.49|17252.49|17380.21|17260.21|17380.21|17260.21|17372.35|17252.35|9
1622058990000|2021-05-26 19:56:30|17380.63|17260.63|17381.59|17261.59|17381.9|17261.9|17380.63|17260.63|10
1622059000000|2021-05-26 19:56:40|17382.9|17262.9|17383.62|17263.62|17383.62|17263.62|17382.57|17262.57|9
1622059010000|2021-05-26 19:56:50|17384.23|17264.23|17388.29|17268.29|17389.47|17269.47|17384.23|17264.23|10
1622059020000|2021-05-26 19:57:00|17387.71|17267.71|17388.77|17268.77|17389.11|17269.11|17387.65|17267.65|10
1622059030000|2021-05-26 19:57:10|17388.18|17268.18|17390.33|17270.33|17390.33|17270.33|17387.18|17267.18|10
1622059040000|2021-05-26 19:57:20|17389.56|17269.56|17392.25|17272.25|17395.17|17275.17|17389.56|17269.56|10
1622059050000|2021-05-26 19:57:30|17391.92|17271.92|17399.28|17279.28|17399.41|17279.41|17391.92|17271.92|10
1622059060000|2021-05-26 19:57:40|17400.17|17280.17|17407.07|17287.07|17407.07|17287.07|17400.17|17280.17|10
1622059070000|2021-05-26 19:57:50|17406.96|17286.96|17415.58|17295.58|17415.58|17295.58|17406.96|17286.96|10
1622059080000|2021-05-26 19:58:00|17416.28|17296.28|17413.1|17293.1|17416.96|17296.96|17413.1|17293.1|10
1622059090000|2021-05-26 19:58:10|17412.45|17292.45|17400.04|17280.04|17412.45|17292.45|17400.04|17280.04|10
1622059100000|2021-05-26 19:58:20|17399.31|17279.31|17400|17280|17400|17280|17398.87|17278.87|10
1622059110000|2021-05-26 19:58:30|17400.01|17280.01|17403.96|17283.96|17403.96|17283.96|17400.01|17280.01|10
1622059120000|2021-05-26 19:58:40|17405.66|17285.66|17422.19|17302.19|17422.19|17302.19|17405.66|17285.66|10
1622059130000|2021-05-26 19:58:50|17424.78|17304.78|17428.9|17308.9|17428.9|17308.9|17424.3|17304.3|10
1622059140000|2021-05-26 19:59:00|17427.27|17307.27|17428.41|17308.41|17429.37|17309.37|17427.27|17307.27|10
1622059150000|2021-05-26 19:59:10|17427.67|17307.67|17426.77|17306.77|17427.94|17307.94|17426.14|17306.14|9
1622059160000|2021-05-26 19:59:20|17427.58|17307.58|17426.24|17306.24|17428.12|17308.12|17426.16|17306.16|10
1622059170000|2021-05-26 19:59:30|17425.02|17305.02|17420.27|17300.27|17425.02|17305.02|17420.16|17300.16|10
1622059180000|2021-05-26 19:59:40|17419.39|17299.39|17416.9|17296.9|17419.58|17299.58|17416.13|17296.13|10
1622059190000|2021-05-26 19:59:50|17416.6|17296.6|17430.2|17310.2|17430.2|17310.2|17416.49|17296.49|10
1622059200000|2021-05-26 20:00:00|17429.84|17309.84|17424.84|17304.84|17432.53|17312.53|17424.11|17304.11|10
1622059210000|2021-05-26 20:00:10|17424.31|17304.31|17423.1|17303.1|17424.31|17304.31|17420.47|17300.47|10
1622059220000|2021-05-26 20:00:20|17425.64|17305.64|17419.81|17299.81|17425.64|17305.64|17419.81|17299.81|9
1622059230000|2021-05-26 20:00:30|17419.48|17299.48|17408.51|17288.51|17419.48|17299.48|17408.51|17288.51|10
1622059240000|2021-05-26 20:00:40|17408.25|17288.25|17403.92|17283.92|17408.25|17288.25|17403.92|17283.92|10
1622059250000|2021-05-26 20:00:50|17402.51|17282.51|17402.08|17282.08|17403.18|17283.18|17400.54|17280.54|10
1622059260000|2021-05-26 20:01:00|17401.51|17281.51|17401.23|17281.23|17402.4|17282.4|17400.5|17280.5|10
1622059270000|2021-05-26 20:01:10|17399.55|17279.55|17395.69|17275.69|17400.5|17280.5|17395.69|17275.69|10
1622059280000|2021-05-26 20:01:20|17393.89|17273.89|17387.72|17267.72|17393.89|17273.89|17386.79|17266.79|10
1622059290000|2021-05-26 20:01:30|17386.37|17266.37|17373.74|17253.74|17386.37|17266.37|17373.47|17253.47|10
1622059300000|2021-05-26 20:01:40|17371.93|17251.93|17366.4|17246.4|17371.93|17251.93|17365.06|17245.06|10
1622059310000|2021-05-26 20:01:50|17367.04|17247.04|17368.5|17248.5|17369.84|17249.84|17367.04|17247.04|10
1622059320000|2021-05-26 20:02:00|17367.72|17247.72|17362.18|17242.18|17367.72|17247.72|17362.18|17242.18|10
1622059330000|2021-05-26 20:02:10|17362.73|17242.73|17357.9|17237.9|17363.32|17243.32|17357.9|17237.9|10
1622059340000|2021-05-26 20:02:20|17357.2|17237.2|17352.44|17232.44|17357.25|17237.25|17352.4|17232.4|10
1622059350000|2021-05-26 20:02:30|17352.27|17232.27|17351.52|17231.52|17352.53|17232.53|17350.42|17230.42|10
1622059360000|2021-05-26 20:02:40|17349.97|17229.97|17342.6|17222.6|17349.97|17229.97|17337.96|17217.96|10
1622059370000|2021-05-26 20:02:50|17342.97|17222.97|17347.84|17227.84|17347.84|17227.84|17342.91|17222.91|10
1622059380000|2021-05-26 20:03:00|17349.44|17229.44|17350.14|17230.14|17351.19|17231.19|17348.38|17228.38|10
1622059390000|2021-05-26 20:03:10|17350.98|17230.98|17354.16|17234.16|17354.84|17234.84|17350.98|17230.98|10
1622059400000|2021-05-26 20:03:20|17353.87|17233.87|17358.34|17238.34|17358.34|17238.34|17353.87|17233.87|10
1622059410000|2021-05-26 20:03:30|17359.86|17239.86|17359.59|17239.59|17360.68|17240.68|17359.59|17239.59|10
1622059420000|2021-05-26 20:03:40|17358.88|17238.88|17360.38|17240.38|17361.83|17241.83|17358.88|17238.88|10
1622059430000|2021-05-26 20:03:50|17361.07|17241.07|17355.7|17235.7|17361.13|17241.13|17355.7|17235.7|10
1622059440000|2021-05-26 20:04:00|17356.12|17236.12|17352.33|17232.33|17356.12|17236.12|17351.88|17231.88|10
1622059450000|2021-05-26 20:04:10|17352.6|17232.6|17356.63|17236.63|17356.63|17236.63|17352.6|17232.6|10
1622059460000|2021-05-26 20:04:20|17358.21|17238.21|17362.84|17242.84|17362.84|17242.84|17358.21|17238.21|10
1622059470000|2021-05-26 20:04:30|17362.89|17242.89|17371.27|17251.27|17371.27|17251.27|17362.89|17242.89|10
1622059480000|2021-05-26 20:04:40|17370.53|17250.53|17372.86|17252.86|17372.97|17252.97|17370.47|17250.47|10
1622059490000|2021-05-26 20:04:50|17372.88|17252.88|17371.99|17251.99|17374.23|17254.23|17371.99|17251.99|10
1622059500000|2021-05-26 20:05:00|17370.99|17250.99|17372.32|17252.32|17372.32|17252.32|17370.81|17250.81|10
1622059510000|2021-05-26 20:05:10|17372.47|17252.47|17377.58|17257.58|17377.58|17257.58|17372.47|17252.47|10
1622059520000|2021-05-26 20:05:20|17377.63|17257.63|17376.71|17256.71|17379.46|17259.46|17376.71|17256.71|10
1622059530000|2021-05-26 20:05:30|17375.5|17255.5|17373.21|17253.21|17375.98|17255.98|17373.13|17253.13|10
1622059540000|2021-05-26 20:05:40|17372.3|17252.3|17376.93|17256.93|17376.93|17256.93|17372.3|17252.3|10
1622059550000|2021-05-26 20:05:50|17377.75|17257.75|17380.19|17260.19|17380.19|17260.19|17377.75|17257.75|10
1622059560000|2021-05-26 20:06:00|17379.62|17259.62|17380.31|17260.31|17381.44|17261.44|17379.62|17259.62|10
1622059570000|2021-05-26 20:06:10|17381.31|17261.31|17386.02|17266.02|17386.02|17266.02|17381.31|17261.31|10
1622059580000|2021-05-26 20:06:20|17385.52|17265.52|17385.06|17265.06|17386.88|17266.88|17385.06|17265.06|10
1622059590000|2021-05-26 20:06:30|17385.1|17265.1|17384.38|17264.38|17385.79|17265.79|17384.38|17264.38|10
1622059600000|2021-05-26 20:06:40|17388.71|17268.71|17385.73|17265.73|17388.71|17268.71|17385.64|17265.64|10
1622059610000|2021-05-26 20:06:50|17385.67|17265.67|17381.14|17261.14|17386.03|17266.03|17381.14|17261.14|10
1622059620000|2021-05-26 20:07:00|17379.71|17259.71|17377.39|17257.39|17379.71|17259.71|17377.05|17257.05|10
1622059630000|2021-05-26 20:07:10|17376.86|17256.86|17382.17|17262.17|17382.17|17262.17|17376.79|17256.79|10
1622059640000|2021-05-26 20:07:20|17382.11|17262.11|17385.25|17265.25|17385.48|17265.48|17382.11|17262.11|10
1622059650000|2021-05-26 20:07:30|17385.26|17265.26|17386.28|17266.28|17386.62|17266.62|17385.26|17265.26|10
1622059660000|2021-05-26 20:07:40|17386.32|17266.32|17389.58|17269.58|17389.58|17269.58|17386.32|17266.32|10
1622059670000|2021-05-26 20:07:50|17389.54|17269.54|17391.44|17271.44|17391.44|17271.44|17389.33|17269.33|10
1622059680000|2021-05-26 20:08:00|17391.36|17271.36|17392.24|17272.24|17392.51|17272.51|17391.1|17271.1|10
1622059690000|2021-05-26 20:08:10|17392.68|17272.68|17394.48|17274.48|17394.48|17274.48|17392.68|17272.68|10
1622059700000|2021-05-26 20:08:20|17394.73|17274.73|17396.53|17276.53|17396.53|17276.53|17394.73|17274.73|10
1622059710000|2021-05-26 20:08:30|17397.23|17277.23|17399.28|17279.28|17399.28|17279.28|17396.8|17276.8|10
1622059720000|2021-05-26 20:08:40|17398.78|17278.78|17396.83|17276.83|17398.78|17278.78|17396.83|17276.83|9
1622059730000|2021-05-26 20:08:50|17397.03|17277.03|17394.31|17274.31|17397.03|17277.03|17394.08|17274.08|10
1622059740000|2021-05-26 20:09:00|17393.93|17273.93|17391.41|17271.41|17394.21|17274.21|17391.41|17271.41|10
1622059750000|2021-05-26 20:09:10|17391.77|17271.77|17400.53|17280.53|17400.53|17280.53|17391.77|17271.77|10
1622059760000|2021-05-26 20:09:20|17400.51|17280.51|17408.99|17288.99|17408.99|17288.99|17400.51|17280.51|10
1622059770000|2021-05-26 20:09:30|17410|17290|17411.5|17291.5|17412.01|17292.01|17409.4|17289.4|10
1622059780000|2021-05-26 20:09:40|17412.07|17292.07|17412.36|17292.36|17412.36|17292.36|17411.41|17291.41|10
1622059790000|2021-05-26 20:09:50|17412.2|17292.2|17413.55|17293.55|17413.55|17293.55|17412.2|17292.2|10
1622059800000|2021-05-26 20:10:00|17413.65|17293.65|17414.79|17294.79|17414.79|17294.79|17413.16|17293.16|10
1622059810000|2021-05-26 20:10:10|17415.38|17295.38|17415.4|17295.4|17415.95|17295.95|17415.15|17295.15|10
1622059820000|2021-05-26 20:10:20|17415.44|17295.44|17417.01|17297.01|17417.01|17297.01|17415.13|17295.13|9
1622059830000|2021-05-26 20:10:30|17417.5|17297.5|17418.63|17298.63|17418.63|17298.63|17417.5|17297.5|10
1622059840000|2021-05-26 20:10:40|17418.72|17298.72|17418.37|17298.37|17419.14|17299.14|17418.29|17298.29|10
1622059850000|2021-05-26 20:10:50|17418.39|17298.39|17419.21|17299.21|17419.7|17299.7|17418.39|17298.39|10
1622059860000|2021-05-26 20:11:00|17419.55|17299.55|17417.65|17297.65|17419.55|17299.55|17417.65|17297.65|10
1622059870000|2021-05-26 20:11:10|17417.59|17297.59|17421.7|17301.7|17421.7|17301.7|17417.42|17297.42|10
1622059880000|2021-05-26 20:11:20|17422|17302|17428.53|17308.53|17428.55|17308.55|17422|17302|9
1622059890000|2021-05-26 20:11:30|17428.71|17308.71|17435.11|17315.11|17435.11|17315.11|17428.22|17308.22|10
1622059900000|2021-05-26 20:11:40|17434.86|17314.86|17435.09|17315.09|17437.35|17317.35|17434.86|17314.86|10
1622059910000|2021-05-26 20:11:50|17435.32|17315.32|17433.04|17313.04|17435.32|17315.32|17433.04|17313.04|10
1622059920000|2021-05-26 20:12:00|17432.39|17312.39|17432.58|17312.58|17435.92|17315.92|17432.36|17312.36|10
1622059930000|2021-05-26 20:12:10|17432.59|17312.59|17431.25|17311.25|17432.96|17312.96|17431.25|17311.25|10
1622059940000|2021-05-26 20:12:20|17431.27|17311.27|17427.79|17307.79|17431.27|17311.27|17427.79|17307.79|10
1622059950000|2021-05-26 20:12:30|17428.48|17308.48|17429.94|17309.94|17429.94|17309.94|17428.21|17308.21|10
1622059960000|2021-05-26 20:12:40|17430.57|17310.57|17431.22|17311.22|17431.22|17311.22|17430.34|17310.34|10
1622059970000|2021-05-26 20:12:50|17431.38|17311.38|17432.58|17312.58|17432.58|17312.58|17431.2|17311.2|10
1622059980000|2021-05-26 20:13:00|17432.56|17312.56|17435.25|17315.25|17435.25|17315.25|17432.56|17312.56|10
1622059990000|2021-05-26 20:13:10|17435.62|17315.62|17437.36|17317.36|17437.77|17317.77|17435.62|17315.62|10
1622060000000|2021-05-26 20:13:20|17437.59|17317.59|17441.36|17321.36|17441.45|17321.45|17437.28|17317.28|10
1622060010000|2021-05-26 20:13:30|17441.05|17321.05|17447.45|17327.45|17447.84|17327.84|17441.05|17321.05|10
1622060020000|2021-05-26 20:13:40|17447.61|17327.61|17450.47|17330.47|17451.45|17331.45|17447.61|17327.61|10
1622060030000|2021-05-26 20:13:50|17450.85|17330.85|17451.81|17331.81|17453.23|17333.23|17450.85|17330.85|10
1622060040000|2021-05-26 20:14:00|17451.94|17331.94|17452.62|17332.62|17452.62|17332.62|17451.27|17331.27|10
1622060050000|2021-05-26 20:14:10|17453.33|17333.33|17451.94|17331.94|17453.53|17333.53|17451.59|17331.59|10
1622060060000|2021-05-26 20:14:20|17452.09|17332.09|17449.6|17329.6|17452.25|17332.25|17449.6|17329.6|10
1622060070000|2021-05-26 20:14:30|17447.81|17327.81|17439.71|17319.71|17447.81|17327.81|17439.71|17319.71|10
1622060080000|2021-05-26 20:14:40|17440.02|17320.02|17436|17316|17440.02|17320.02|17435.64|17315.64|10
1622060090000|2021-05-26 20:14:50|17436.23|17316.23|17438.72|17318.72|17438.72|17318.72|17435.08|17315.08|9
1622060100000|2021-05-26 20:15:00|17439.83|17319.83|17439.02|17319.02|17439.83|17319.83|17437.99|17317.99|10
1622060110000|2021-05-26 20:15:10|17434.95|17314.95|17431.09|17311.09|17434.95|17314.95|17431.04|17311.04|10
1622060120000|2021-05-26 20:15:20|17430.84|17310.84|17431.87|17311.87|17431.91|17311.91|17430.38|17310.38|10
1622060130000|2021-05-26 20:15:30|17431.86|17311.86|17432.06|17312.06|17433.02|17313.02|17431.86|17311.86|10
1622060140000|2021-05-26 20:15:40|17432.02|17312.02|17429.38|17309.38|17432.28|17312.28|17429.38|17309.38|10
1622060150000|2021-05-26 20:15:50|17429.45|17309.45|17425.06|17305.06|17431|17311|17425.06|17305.06|10
1622060160000|2021-05-26 20:16:00|17423.03|17303.03|17424.44|17304.44|17424.44|17304.44|17420.56|17300.56|10
1622060170000|2021-05-26 20:16:10|17426.26|17306.26|17433|17313|17433|17313|17426.05|17306.05|10
1622060180000|2021-05-26 20:16:20|17434.16|17314.16|17445.02|17325.02|17445.02|17325.02|17434.16|17314.16|10
1622060190000|2021-05-26 20:16:30|17445.58|17325.58|17453.55|17333.55|17453.55|17333.55|17445.58|17325.58|10
1622060200000|2021-05-26 20:16:40|17454.19|17334.19|17457.39|17337.39|17457.39|17337.39|17454.19|17334.19|10
1622060210000|2021-05-26 20:16:50|17456.9|17336.9|17463.35|17343.35|17463.35|17343.35|17456.59|17336.59|10
1622060220000|2021-05-26 20:17:00|17463.58|17343.58|17470.64|17350.64|17470.73|17350.73|17463.58|17343.58|9
1622060230000|2021-05-26 20:17:10|17470.77|17350.77|17467.42|17347.42|17471.16|17351.16|17467.42|17347.42|10
1622060240000|2021-05-26 20:17:20|17465.91|17345.91|17461.49|17341.49|17465.91|17345.91|17461.1|17341.1|10
1622060250000|2021-05-26 20:17:30|17461.88|17341.88|17464.02|17344.02|17464.02|17344.02|17460.82|17340.82|10
1622060260000|2021-05-26 20:17:40|17464.11|17344.11|17469.87|17349.87|17469.87|17349.87|17464.1|17344.1|10
1622060270000|2021-05-26 20:17:50|17470.31|17350.31|17471.94|17351.94|17471.95|17351.95|17469.74|17349.74|10
1622060280000|2021-05-26 20:18:00|17472.34|17352.34|17471.58|17351.58|17472.46|17352.46|17471.36|17351.36|10
1622060290000|2021-05-26 20:18:10|17471.69|17351.69|17476.63|17356.63|17476.63|17356.63|17471.69|17351.69|10
1622060300000|2021-05-26 20:18:20|17476.16|17356.16|17484.38|17364.38|17484.38|17364.38|17476.16|17356.16|10
1622060310000|2021-05-26 20:18:30|17484|17364|17488.67|17368.67|17488.67|17368.67|17483.94|17363.94|10
1622060320000|2021-05-26 20:18:40|17487.83|17367.83|17488.46|17368.46|17489.23|17369.23|17486.85|17366.85|10
1622060330000|2021-05-26 20:18:50|17487.28|17367.28|17488.81|17368.81|17490.08|17370.08|17487.28|17367.28|10
1622060340000|2021-05-26 20:19:00|17488.58|17368.58|17488.7|17368.7|17488.7|17368.7|17486.3|17366.3|10
1622060350000|2021-05-26 20:19:10|17489.68|17369.68|17494.99|17374.99|17494.99|17374.99|17489.39|17369.39|10
1622060360000|2021-05-26 20:19:20|17494.67|17374.67|17500.04|17380.04|17500.04|17380.04|17494.32|17374.32|10
1622060370000|2021-05-26 20:19:30|17500.26|17380.26|17509.86|17389.86|17509.86|17389.86|17499.36|17379.36|10
1622060380000|2021-05-26 20:19:40|17510.13|17390.13|17513.88|17393.88|17513.93|17393.93|17509.68|17389.68|10
1622060390000|2021-05-26 20:19:50|17515.86|17395.86|17512.17|17392.17|17515.86|17395.86|17511.59|17391.59|10
1622060400000|2021-05-26 20:20:00|17513.11|17393.11|17516.23|17396.23|17516.23|17396.23|17513.03|17393.03|10
1622060410000|2021-05-26 20:20:10|17515.92|17395.92|17525.15|17405.15|17525.15|17405.15|17515.7|17395.7|9
1622060420000|2021-05-26 20:20:20|17525.57|17405.57|17533.88|17413.88|17534.06|17414.06|17525.57|17405.57|10
1622060430000|2021-05-26 20:20:30|17533.84|17413.84|17539.58|17419.58|17539.58|17419.58|17533.84|17413.84|10
1622060440000|2021-05-26 20:20:40|17540.9|17420.9|17545.25|17425.25|17545.25|17425.25|17540.9|17420.9|10
1622060450000|2021-05-26 20:20:50|17546.17|17426.17|17545.46|17425.46|17547.31|17427.31|17545.4|17425.4|10
1622060460000|2021-05-26 20:21:00|17545.13|17425.13|17539.44|17419.44|17545.13|17425.13|17539|17419|10
1622060470000|2021-05-26 20:21:10|17537.6|17417.6|17534.16|17414.16|17539.43|17419.43|17534.16|17414.16|10
1622060480000|2021-05-26 20:21:20|17533.89|17413.89|17540.18|17420.18|17540.18|17420.18|17533.89|17413.89|10
1622060490000|2021-05-26 20:21:30|17541.82|17421.82|17548.17|17428.17|17548.17|17428.17|17541.78|17421.78|10
1622060500000|2021-05-26 20:21:40|17548.6|17428.6|17553.15|17433.15|17553.15|17433.15|17548.6|17428.6|10
1622060510000|2021-05-26 20:21:50|17553.4|17433.4|17550.09|17430.09|17553.4|17433.4|17549.32|17429.32|10
1622060520000|2021-05-26 20:22:00|17551.52|17431.52|17561.33|17441.33|17561.33|17441.33|17551.07|17431.07|10
1622060530000|2021-05-26 20:22:10|17561.54|17441.54|17562.37|17442.37|17562.63|17442.63|17560.3|17440.3|10
1622060540000|2021-05-26 20:22:20|17560.09|17440.09|17559.62|17439.62|17560.76|17440.76|17558.52|17438.52|10
1622060550000|2021-05-26 20:22:30|17560.01|17440.01|17564.6|17444.6|17564.6|17444.6|17560.01|17440.01|10
1622060560000|2021-05-26 20:22:40|17564.63|17444.63|17565.65|17445.65|17566.88|17446.88|17564.17|17444.17|10
1622060570000|2021-05-26 20:22:50|17563.98|17443.98|17564.97|17444.97|17565.06|17445.06|17563.72|17443.72|10
1622060580000|2021-05-26 20:23:00|17564.37|17444.37|17561.84|17441.84|17564.54|17444.54|17561.84|17441.84|10
1622060590000|2021-05-26 20:23:10|17561.82|17441.82|17563.18|17443.18|17563.9|17443.9|17561.82|17441.82|10
1622060600000|2021-05-26 20:23:20|17563.29|17443.29|17567.65|17447.65|17568.28|17448.28|17563.29|17443.29|10
1622060610000|2021-05-26 20:23:30|17568.12|17448.12|17569.51|17449.51|17569.51|17449.51|17567.52|17447.52|10
1622060620000|2021-05-26 20:23:40|17570.82|17450.82|17573.38|17453.38|17573.52|17453.52|17570.82|17450.82|10
1622060630000|2021-05-26 20:23:50|17573.75|17453.75|17577.78|17457.78|17577.78|17457.78|17573.29|17453.29|10
1622060640000|2021-05-26 20:24:00|17578.12|17458.12|17581.56|17461.56|17581.83|17461.83|17578.12|17458.12|10
1622060650000|2021-05-26 20:24:10|17580.86|17460.86|17584.24|17464.24|17585.29|17465.29|17580.86|17460.86|10
1622060660000|2021-05-26 20:24:20|17584.46|17464.46|17584.8|17464.8|17584.96|17464.96|17584.21|17464.21|10
1622060670000|2021-05-26 20:24:30|17583.13|17463.13|17584.82|17464.82|17584.82|17464.82|17581.74|17461.74|10
1622060680000|2021-05-26 20:24:40|17584.92|17464.92|17592.57|17472.57|17592.57|17472.57|17584.92|17464.92|10
1622060690000|2021-05-26 20:24:50|17593.16|17473.16|17593.57|17473.57|17593.57|17473.57|17592.05|17472.05|10
1622060700000|2021-05-26 20:25:00|17594.08|17474.08|17601.2|17481.2|17601.2|17481.2|17593.91|17473.91|10
1622060710000|2021-05-26 20:25:10|17600.69|17480.69|17600.09|17480.09|17601.43|17481.43|17600|17480|10
1622060720000|2021-05-26 20:25:20|17599.59|17479.59|17600.64|17480.64|17600.64|17480.64|17598.86|17478.86|10
1622060730000|2021-05-26 20:25:30|17601.28|17481.28|17603.04|17483.04|17603.23|17483.23|17601.28|17481.28|10
1622060740000|2021-05-26 20:25:40|17603.25|17483.25|17608.12|17488.12|17608.12|17488.12|17602.73|17482.73|10
1622060750000|2021-05-26 20:25:50|17608.65|17488.65|17616|17496|17616|17496|17608.65|17488.65|10
1622060760000|2021-05-26 20:26:00|17616.75|17496.75|17620.02|17500.02|17620.96|17500.96|17616.75|17496.75|10
1622060770000|2021-05-26 20:26:10|17620.94|17500.94|17614.98|17494.98|17621.15|17501.15|17614.98|17494.98|10
1622060780000|2021-05-26 20:26:20|17615.08|17495.08|17611.74|17491.74|17615.08|17495.08|17611.66|17491.66|10
1622060790000|2021-05-26 20:26:30|17612.58|17492.58|17610.24|17490.24|17613.2|17493.2|17609.58|17489.58|10
1622060800000|2021-05-26 20:26:40|17610.26|17490.26|17614.02|17494.02|17614.02|17494.02|17610.26|17490.26|10
1622060810000|2021-05-26 20:26:50|17613.92|17493.92|17619.38|17499.38|17619.38|17499.38|17613.92|17493.92|10
1622060820000|2021-05-26 20:27:00|17620.33|17500.33|17618.76|17498.76|17621.63|17501.63|17618.76|17498.76|10
1622060830000|2021-05-26 20:27:10|17617.01|17497.01|17611.81|17491.81|17617.01|17497.01|17611.75|17491.75|10
1622060840000|2021-05-26 20:27:20|17611.59|17491.59|17613.96|17493.96|17615.85|17495.85|17611.55|17491.55|10
1622060850000|2021-05-26 20:27:30|17613.06|17493.06|17608.3|17488.3|17613.06|17493.06|17608.3|17488.3|10
1622060860000|2021-05-26 20:27:40|17606.58|17486.58|17604.45|17484.45|17607.05|17487.05|17604.45|17484.45|10
1622060870000|2021-05-26 20:27:50|17604.76|17484.76|17598.35|17478.35|17604.76|17484.76|17598.35|17478.35|10
1622060880000|2021-05-26 20:28:00|17596.2|17476.2|17597.71|17477.71|17597.71|17477.71|17593.5|17473.5|10
1622060890000|2021-05-26 20:28:10|17597.2|17477.2|17600.34|17480.34|17600.34|17480.34|17597.2|17477.2|10
1622060900000|2021-05-26 20:28:20|17600.31|17480.31|17595.54|17475.54|17600.31|17480.31|17595.54|17475.54|10
1622060910000|2021-05-26 20:28:30|17595.34|17475.34|17592.52|17472.52|17595.34|17475.34|17592.52|17472.52|10
1622060920000|2021-05-26 20:28:40|17591.5|17471.5|17591.12|17471.12|17591.5|17471.5|17589.8|17469.8|10
1622060930000|2021-05-26 20:28:50|17591.72|17471.72|17591.2|17471.2|17591.72|17471.72|17590.56|17470.56|10
1622060940000|2021-05-26 20:29:00|17590.64|17470.64|17594.15|17474.15|17594.15|17474.15|17589.35|17469.35|10
1622060950000|2021-05-26 20:29:10|17596.28|17476.28|17611|17491|17611|17491|17595.19|17475.19|10
1622060960000|2021-05-26 20:29:20|17610.75|17490.75|17612.73|17492.73|17613.96|17493.96|17610.75|17490.75|10
1622060970000|2021-05-26 20:29:30|17612.62|17492.62|17617.14|17497.14|17617.82|17497.82|17612.62|17492.62|10
1622060980000|2021-05-26 20:29:40|17616.88|17496.88|17626.44|17506.44|17626.44|17506.44|17616.88|17496.88|10
1622060990000|2021-05-26 20:29:50|17626.87|17506.87|17623.64|17503.64|17626.92|17506.92|17623.21|17503.21|10
1622061000000|2021-05-26 20:30:00|17623.37|17503.37|17620.15|17500.15|17623.99|17503.99|17620.15|17500.15|9
1622061010000|2021-05-26 20:30:10|17620.46|17500.46|17620.96|17500.96|17620.96|17500.96|17618.62|17498.62|10
1622061020000|2021-05-26 20:30:20|17620.66|17500.66|17620.02|17500.02|17621.39|17501.39|17620.02|17500.02|10
1622061030000|2021-05-26 20:30:30|17619.95|17499.95|17620.42|17500.42|17620.42|17500.42|17619.91|17499.91|10
1622061040000|2021-05-26 20:30:40|17620.44|17500.44|17621.91|17501.91|17621.91|17501.91|17620.09|17500.09|10
1622061050000|2021-05-26 20:30:50|17621.69|17501.69|17616.5|17496.5|17621.69|17501.69|17616.5|17496.5|10
1622061060000|2021-05-26 20:31:00|17616.2|17496.2|17614.22|17494.22|17616.2|17496.2|17612.9|17492.9|10
1622061070000|2021-05-26 20:31:10|17614.67|17494.67|17618.55|17498.55|17618.71|17498.71|17612.55|17492.55|10
1622061080000|2021-05-26 20:31:20|17619.37|17499.37|17624.81|17504.81|17624.81|17504.81|17619.37|17499.37|10
1622061090000|2021-05-26 20:31:30|17629.54|17509.54|17627.81|17507.81|17629.54|17509.54|17626.41|17506.41|10
1622061100000|2021-05-26 20:31:40|17627.64|17507.64|17629.97|17509.97|17629.97|17509.97|17625.39|17505.39|10
1622061110000|2021-05-26 20:31:50|17630.45|17510.45|17640.69|17520.69|17640.69|17520.69|17630.45|17510.45|10
1622061120000|2021-05-26 20:32:00|17643.62|17523.62|17650.41|17530.41|17651.13|17531.13|17643.62|17523.62|10
1622061130000|2021-05-26 20:32:10|17650.67|17530.67|17653.61|17533.61|17654|17534|17650.67|17530.67|10
1622061140000|2021-05-26 20:32:20|17653.53|17533.53|17650.41|17530.41|17653.53|17533.53|17649.59|17529.59|10
1622061150000|2021-05-26 20:32:30|17650.29|17530.29|17649.38|17529.38|17650.83|17530.83|17648.91|17528.91|10
1622061160000|2021-05-26 20:32:40|17649.11|17529.11|17649.24|17529.24|17649.33|17529.33|17646.54|17526.54|10
1622061170000|2021-05-26 20:32:50|17648.69|17528.69|17649.11|17529.11|17650.15|17530.15|17647.96|17527.96|10
1622061180000|2021-05-26 20:33:00|17647.31|17527.31|17651.02|17531.02|17651.02|17531.02|17645.31|17525.31|10
1622061190000|2021-05-26 20:33:10|17651.05|17531.05|17652.81|17532.81|17652.81|17532.81|17650.83|17530.83|10
1622061200000|2021-05-26 20:33:20|17654.05|17534.05|17669.83|17549.83|17669.83|17549.83|17654.01|17534.01|10
1622061210000|2021-05-26 20:33:30|17672.92|17552.92|17668.89|17548.89|17673.58|17553.58|17668.8|17548.8|10
1622061220000|2021-05-26 20:33:40|17671.09|17551.09|17676.11|17556.11|17676.11|17556.11|17671.09|17551.09|10
1622061230000|2021-05-26 20:33:50|17676.59|17556.59|17680.96|17560.96|17681.32|17561.32|17676.59|17556.59|10
1622061240000|2021-05-26 20:34:00|17680.77|17560.77|17677.16|17557.16|17680.9|17560.9|17676.49|17556.49|10
1622061250000|2021-05-26 20:34:10|17675.55|17555.55|17687.89|17567.89|17688.6|17568.6|17675.55|17555.55|10
1622061260000|2021-05-26 20:34:20|17688.21|17568.21|17690.14|17570.14|17690.72|17570.72|17687.69|17567.69|10
1622061270000|2021-05-26 20:34:30|17690.52|17570.52|17699.64|17579.64|17699.64|17579.64|17690.52|17570.52|10
1622061280000|2021-05-26 20:34:40|17699.36|17579.36|17706.79|17586.79|17706.79|17586.79|17699.36|17579.36|10
1622061290000|2021-05-26 20:34:50|17707.19|17587.19|17717.76|17597.76|17717.76|17597.76|17707.19|17587.19|10
1622061300000|2021-05-26 20:35:00|17718.45|17598.45|17712.65|17592.65|17721.41|17601.41|17712.65|17592.65|10
1622061310000|2021-05-26 20:35:10|17712.52|17592.52|17701.36|17581.36|17712.52|17592.52|17700.19|17580.19|10
1622061320000|2021-05-26 20:35:20|17701.74|17581.74|17695.82|17575.82|17702.43|17582.43|17695.82|17575.82|10
1622061330000|2021-05-26 20:35:30|17694.45|17574.45|17689.53|17569.53|17694.45|17574.45|17689.53|17569.53|10
1622061340000|2021-05-26 20:35:40|17688.62|17568.62|17684.05|17564.05|17688.62|17568.62|17682.14|17562.14|10
1622061350000|2021-05-26 20:35:50|17683.75|17563.75|17679.2|17559.2|17683.75|17563.75|17679.2|17559.2|10
1622061360000|2021-05-26 20:36:00|17679.87|17559.87|17680.11|17560.11|17680.11|17560.11|17677.97|17557.97|10
1622061370000|2021-05-26 20:36:10|17679.95|17559.95|17676.26|17556.26|17680.27|17560.27|17676.26|17556.26|10
1622061380000|2021-05-26 20:36:20|17675.68|17555.68|17665.5|17545.5|17675.68|17555.68|17665.5|17545.5|10
1622061390000|2021-05-26 20:36:30|17666.4|17546.4|17667.82|17547.82|17667.82|17547.82|17665.04|17545.04|10
1622061400000|2021-05-26 20:36:40|17668.7|17548.7|17665.2|17545.2|17669.41|17549.41|17665.2|17545.2|10
1622061410000|2021-05-26 20:36:50|17664.17|17544.17|17657.7|17537.7|17664.17|17544.17|17657.7|17537.7|10
1622061420000|2021-05-26 20:37:00|17656.21|17536.21|17649.07|17529.07|17656.21|17536.21|17649.07|17529.07|10
1622061430000|2021-05-26 20:37:10|17648.21|17528.21|17642.43|17522.43|17648.21|17528.21|17641.16|17521.16|10
1622061440000|2021-05-26 20:37:20|17642.45|17522.45|17637.88|17517.88|17643.37|17523.37|17637.88|17517.88|10
1622061450000|2021-05-26 20:37:30|17636.79|17516.79|17634.46|17514.46|17636.79|17516.79|17634.37|17514.37|10
1622061460000|2021-05-26 20:37:40|17631.14|17511.14|17636.21|17516.21|17636.21|17516.21|17630.25|17510.25|10
1622061470000|2021-05-26 20:37:50|17636.53|17516.53|17642.51|17522.51|17642.51|17522.51|17636.43|17516.43|10
1622061480000|2021-05-26 20:38:00|17643.21|17523.21|17639.1|17519.1|17643.4|17523.4|17638.88|17518.88|10
1622061490000|2021-05-26 20:38:10|17637.16|17517.16|17634.65|17514.65|17638.35|17518.35|17634.65|17514.65|10
1622061500000|2021-05-26 20:38:20|17634.93|17514.93|17649.03|17529.03|17649.03|17529.03|17634.93|17514.93|10
1622061510000|2021-05-26 20:38:30|17649.1|17529.1|17647.22|17527.22|17649.1|17529.1|17646.66|17526.66|10
1622061520000|2021-05-26 20:38:40|17646.2|17526.2|17644.1|17524.1|17646.2|17526.2|17643.2|17523.2|10
1622061530000|2021-05-26 20:38:50|17644.85|17524.85|17648.2|17528.2|17649.04|17529.04|17644.7|17524.7|10
1622061540000|2021-05-26 20:39:00|17647.9|17527.9|17641.23|17521.23|17648.22|17528.22|17641.23|17521.23|10
1622061550000|2021-05-26 20:39:10|17640.93|17520.93|17638.65|17518.65|17640.93|17520.93|17638.65|17518.65|10
1622061560000|2021-05-26 20:39:20|17638.23|17518.23|17636|17516|17638.23|17518.23|17635.08|17515.08|10
1622061570000|2021-05-26 20:39:30|17635.96|17515.96|17635.09|17515.09|17636.17|17516.17|17634.59|17514.59|9
1622061580000|2021-05-26 20:39:40|17635.03|17515.03|17636.26|17516.26|17636.26|17516.26|17634.79|17514.79|10
1622061590000|2021-05-26 20:39:50|17636.74|17516.74|17640.65|17520.65|17640.65|17520.65|17635.48|17515.48|10
1622061600000|2021-05-26 20:40:00|17641.23|17521.23|17647.76|17527.76|17648.58|17528.58|17641.23|17521.23|10
1622061610000|2021-05-26 20:40:10|17647.13|17527.13|17643.11|17523.11|17647.13|17527.13|17643.11|17523.11|10
1622061620000|2021-05-26 20:40:20|17640.88|17520.88|17632.18|17512.18|17641.33|17521.33|17632.18|17512.18|10
1622061630000|2021-05-26 20:40:30|17631.49|17511.49|17624.35|17504.35|17631.49|17511.49|17624.35|17504.35|10
1622061640000|2021-05-26 20:40:40|17622.33|17502.33|17618.14|17498.14|17622.33|17502.33|17617.46|17497.46|10
1622061650000|2021-05-26 20:40:50|17618.29|17498.29|17618.72|17498.72|17618.81|17498.81|17617.99|17497.99|10
1622061660000|2021-05-26 20:41:00|17618.79|17498.79|17618.89|17498.89|17620.26|17500.26|17618.76|17498.76|10
1622061670000|2021-05-26 20:41:10|17618.67|17498.67|17615.45|17495.45|17618.67|17498.67|17613.8|17493.8|10
1622061680000|2021-05-26 20:41:20|17614.82|17494.82|17615.43|17495.43|17615.56|17495.56|17614.81|17494.81|9
1622061690000|2021-05-26 20:41:30|17614.6|17494.6|17609.97|17489.97|17614.6|17494.6|17609.95|17489.95|10
1622061700000|2021-05-26 20:41:40|17609.55|17489.55|17603.16|17483.16|17609.55|17489.55|17603.01|17483.01|10
1622061710000|2021-05-26 20:41:50|17603.25|17483.25|17592.68|17472.68|17603.25|17483.25|17592.68|17472.68|10
1622061720000|2021-05-26 20:42:00|17593.71|17473.71|17595.66|17475.66|17595.89|17475.89|17593.65|17473.65|10
1622061730000|2021-05-26 20:42:10|17595.23|17475.23|17592.71|17472.71|17595.23|17475.23|17592.71|17472.71|10
1622061740000|2021-05-26 20:42:20|17592.8|17472.8|17595.3|17475.3|17595.3|17475.3|17592.7|17472.7|10
1622061750000|2021-05-26 20:42:30|17595.51|17475.51|17607.26|17487.26|17607.26|17487.26|17595.51|17475.51|10
1622061760000|2021-05-26 20:42:40|17608.59|17488.59|17630.1|17510.1|17630.1|17510.1|17608.59|17488.59|10
1622061770000|2021-05-26 20:42:50|17629.5|17509.5|17627.69|17507.69|17631.19|17511.19|17627.69|17507.69|10
1622061780000|2021-05-26 20:43:00|17627.47|17507.47|17630.15|17510.15|17630.15|17510.15|17624.92|17504.92|10
1622061790000|2021-05-26 20:43:10|17630.97|17510.97|17642.79|17522.79|17643.46|17523.46|17630.97|17510.97|10
1622061800000|2021-05-26 20:43:20|17642.03|17522.03|17632.74|17512.74|17642.03|17522.03|17632.47|17512.47|10
1622061810000|2021-05-26 20:43:30|17631.96|17511.96|17640.12|17520.12|17640.12|17520.12|17631.85|17511.85|10
1622061820000|2021-05-26 20:43:40|17640.63|17520.63|17646.96|17526.96|17647.16|17527.16|17640.63|17520.63|10
1622061830000|2021-05-26 20:43:50|17647.35|17527.35|17641.68|17521.68|17647.55|17527.55|17641.54|17521.54|10
1622061840000|2021-05-26 20:44:00|17641.95|17521.95|17637.08|17517.08|17641.95|17521.95|17636.77|17516.77|10
1622061850000|2021-05-26 20:44:10|17635.24|17515.24|17634.08|17514.08|17635.24|17515.24|17633.07|17513.07|10
1622061860000|2021-05-26 20:44:20|17634.51|17514.51|17640.39|17520.39|17640.39|17520.39|17633.6|17513.6|10
1622061870000|2021-05-26 20:44:30|17639.92|17519.92|17632.78|17512.78|17639.92|17519.92|17632.78|17512.78|10
1622061880000|2021-05-26 20:44:40|17632.66|17512.66|17634.28|17514.28|17634.76|17514.76|17632.42|17512.42|10
1622061890000|2021-05-26 20:44:50|17634.5|17514.5|17633.3|17513.3|17634.66|17514.66|17632.87|17512.87|10
1622061900000|2021-05-26 20:45:00|17633.95|17513.95|17631.19|17511.19|17633.95|17513.95|17631.14|17511.14|10
1622061910000|2021-05-26 20:45:10|17631.22|17511.22|17626.19|17506.19|17631.22|17511.22|17626.13|17506.13|10
1622061920000|2021-05-26 20:45:20|17626.28|17506.28|17624.62|17504.62|17626.34|17506.34|17623.76|17503.76|10
1622061930000|2021-05-26 20:45:30|17624.84|17504.84|17624.59|17504.59|17625.39|17505.39|17624.52|17504.52|10
1622061940000|2021-05-26 20:45:40|17624.64|17504.64|17632.76|17512.76|17632.76|17512.76|17624.64|17504.64|10
1622061950000|2021-05-26 20:45:50|17632.46|17512.46|17636.27|17516.27|17636.27|17516.27|17632.46|17512.46|9
1622061960000|2021-05-26 20:46:00|17636.49|17516.49|17639.46|17519.46|17639.57|17519.57|17636.49|17516.49|10
1622061970000|2021-05-26 20:46:10|17639.98|17519.98|17641.51|17521.51|17641.51|17521.51|17639.98|17519.98|10
1622061980000|2021-05-26 20:46:20|17641.36|17521.36|17640.34|17520.34|17641.97|17521.97|17640.28|17520.28|9
1622061990000|2021-05-26 20:46:30|17640.47|17520.47|17638.03|17518.03|17642.62|17522.62|17638.03|17518.03|10
1622062000000|2021-05-26 20:46:40|17639.26|17519.26|17637.85|17517.85|17639.98|17519.98|17637.66|17517.66|10
1622062010000|2021-05-26 20:46:50|17637.87|17517.87|17635.84|17515.84|17639.19|17519.19|17635.84|17515.84|10
1622062020000|2021-05-26 20:47:00|17636|17516|17636.47|17516.47|17637.23|17517.23|17634.78|17514.78|10
1622062030000|2021-05-26 20:47:10|17637.04|17517.04|17637.61|17517.61|17637.93|17517.93|17636.66|17516.66|10
1622062040000|2021-05-26 20:47:20|17638.77|17518.77|17641.38|17521.38|17641.82|17521.82|17638.15|17518.15|10
1622062050000|2021-05-26 20:47:30|17642.21|17522.21|17640.4|17520.4|17642.21|17522.21|17639.96|17519.96|10
1622062060000|2021-05-26 20:47:40|17640.05|17520.05|17640.14|17520.14|17640.87|17520.87|17639.81|17519.81|10
1622062070000|2021-05-26 20:47:50|17640.02|17520.02|17639.6|17519.6|17640.45|17520.45|17639.49|17519.49|10
1622062080000|2021-05-26 20:48:00|17638.97|17518.97|17636.67|17516.67|17638.97|17518.97|17636.32|17516.32|10
1622062090000|2021-05-26 20:48:10|17635.79|17515.79|17632.55|17512.55|17635.79|17515.79|17632.11|17512.11|10
1622062100000|2021-05-26 20:48:20|17632.89|17512.89|17632.97|17512.97|17633.01|17513.01|17632.25|17512.25|10
1622062110000|2021-05-26 20:48:30|17635.58|17515.58|17636.04|17516.04|17637.82|17517.82|17635.58|17515.58|10
1622062120000|2021-05-26 20:48:40|17635.89|17515.89|17636.36|17516.36|17636.52|17516.52|17635.32|17515.32|10
1622062130000|2021-05-26 20:48:50|17636.24|17516.24|17637.68|17517.68|17637.68|17517.68|17635.91|17515.91|9
1622062140000|2021-05-26 20:49:00|17637.71|17517.71|17640.77|17520.77|17641.48|17521.48|17637.71|17517.71|10
1622062150000|2021-05-26 20:49:10|17641.21|17521.21|17637.77|17517.77|17642.42|17522.42|17637.75|17517.75|10
1622062160000|2021-05-26 20:49:20|17638.62|17518.62|17647.52|17527.52|17647.52|17527.52|17638.61|17518.61|10
1622062170000|2021-05-26 20:49:30|17647.47|17527.47|17652.67|17532.67|17652.72|17532.72|17647.47|17527.47|10
1622062180000|2021-05-26 20:49:40|17654.36|17534.36|17658.64|17538.64|17658.64|17538.64|17654.01|17534.01|10
1622062190000|2021-05-26 20:49:50|17658.27|17538.27|17658.43|17538.43|17660.1|17540.1|17658.16|17538.16|10
1622062200000|2021-05-26 20:50:00|17658.37|17538.37|17655.7|17535.7|17658.59|17538.59|17655.7|17535.7|10
1622062210000|2021-05-26 20:50:10|17656.28|17536.28|17654.17|17534.17|17656.28|17536.28|17654.17|17534.17|10
1622062220000|2021-05-26 20:50:20|17653.65|17533.65|17647.39|17527.39|17653.65|17533.65|17647.39|17527.39|10
1622062230000|2021-05-26 20:50:30|17646.95|17526.95|17641.78|17521.78|17646.95|17526.95|17641.57|17521.57|10
1622062240000|2021-05-26 20:50:40|17642.24|17522.24|17644.44|17524.44|17644.44|17524.44|17641.81|17521.81|10
1622062250000|2021-05-26 20:50:50|17644.28|17524.28|17643.28|17523.28|17644.67|17524.67|17643.28|17523.28|10
1622062260000|2021-05-26 20:51:00|17642.42|17522.42|17641.59|17521.59|17642.42|17522.42|17641.24|17521.24|10
1622062270000|2021-05-26 20:51:10|17640.64|17520.64|17644.37|17524.37|17644.37|17524.37|17640.56|17520.56|10
1622062280000|2021-05-26 20:51:20|17645|17525|17643.33|17523.33|17645|17525|17642.83|17522.83|9
1622062290000|2021-05-26 20:51:30|17642.9|17522.9|17642.65|17522.65|17643.07|17523.07|17640.85|17520.85|10
1622062300000|2021-05-26 20:51:40|17642.55|17522.55|17642.47|17522.47|17642.9|17522.9|17642.23|17522.23|10
1622062310000|2021-05-26 20:51:50|17642.81|17522.81|17639.24|17519.24|17642.81|17522.81|17639.24|17519.24|10
1622062320000|2021-05-26 20:52:00|17640.13|17520.13|17639.94|17519.94|17640.87|17520.87|17639.94|17519.94|10
1622062330000|2021-05-26 20:52:10|17639.83|17519.83|17638.52|17518.52|17641.01|17521.01|17638.52|17518.52|10
1622062340000|2021-05-26 20:52:20|17639.21|17519.21|17636.85|17516.85|17640.08|17520.08|17636.85|17516.85|10
1622062350000|2021-05-26 20:52:30|17635.05|17515.05|17627.03|17507.03|17635.05|17515.05|17627.03|17507.03|10
1622062360000|2021-05-26 20:52:40|17628.26|17508.26|17628.77|17508.77|17630.31|17510.31|17627.03|17507.03|10
1622062370000|2021-05-26 20:52:50|17629.56|17509.56|17628.41|17508.41|17629.56|17509.56|17627.94|17507.94|10
1622062380000|2021-05-26 20:53:00|17627.63|17507.63|17624.8|17504.8|17627.63|17507.63|17624.67|17504.67|10
1622062390000|2021-05-26 20:53:10|17624.86|17504.86|17626.39|17506.39|17626.39|17506.39|17624.2|17504.2|9
1622062400000|2021-05-26 20:53:20|17626.74|17506.74|17630.55|17510.55|17630.55|17510.55|17626.71|17506.71|10
1622062410000|2021-05-26 20:53:30|17629.95|17509.95|17633.94|17513.94|17633.94|17513.94|17629.95|17509.95|10
1622062420000|2021-05-26 20:53:40|17633.35|17513.35|17639.99|17519.99|17639.99|17519.99|17633.35|17513.35|10
1622062430000|2021-05-26 20:53:50|17641.06|17521.06|17639.37|17519.37|17644.25|17524.25|17639.37|17519.37|10
1622062440000|2021-05-26 20:54:00|17639.13|17519.13|17637.08|17517.08|17639.2|17519.2|17637.08|17517.08|10
1622062450000|2021-05-26 20:54:10|17636.35|17516.35|17633.67|17513.67|17636.35|17516.35|17633.2|17513.2|10
1622062460000|2021-05-26 20:54:20|17634.51|17514.51|17637.22|17517.22|17637.22|17517.22|17634.51|17514.51|9
1622062470000|2021-05-26 20:54:30|17637.26|17517.26|17639.67|17519.67|17639.96|17519.96|17637.26|17517.26|10
1622062480000|2021-05-26 20:54:40|17639.58|17519.58|17639.16|17519.16|17640.58|17520.58|17639.16|17519.16|10
1622062490000|2021-05-26 20:54:50|17639.25|17519.25|17638.29|17518.29|17639.25|17519.25|17638.1|17518.1|10
1622062500000|2021-05-26 20:55:00|17638.27|17518.27|17638.09|17518.09|17639.09|17519.09|17638.09|17518.09|10
1622062510000|2021-05-26 20:55:10|17637.84|17517.84|17635.91|17515.91|17637.84|17517.84|17635.91|17515.91|10
1622062520000|2021-05-26 20:55:20|17635.67|17515.67|17632.57|17512.57|17635.67|17515.67|17632.57|17512.57|10
1622062530000|2021-05-26 20:55:30|17631.52|17511.52|17620.81|17500.81|17631.52|17511.52|17620.81|17500.81|10
1622062540000|2021-05-26 20:55:40|17617.54|17497.54|17618.08|17498.08|17618.08|17498.08|17616.56|17496.56|10
1622062550000|2021-05-26 20:55:50|17618.03|17498.03|17619.25|17499.25|17620.69|17500.69|17618.03|17498.03|9
1622062560000|2021-05-26 20:56:00|17618.54|17498.54|17618.3|17498.3|17619.08|17499.08|17617.72|17497.72|10
1622062570000|2021-05-26 20:56:10|17617.66|17497.66|17614.44|17494.44|17617.66|17497.66|17614.44|17494.44|10
1622062580000|2021-05-26 20:56:20|17614.7|17494.7|17617.96|17497.96|17618.31|17498.31|17614.7|17494.7|10
1622062590000|2021-05-26 20:56:30|17618.04|17498.04|17623.87|17503.87|17623.87|17503.87|17618.04|17498.04|10
1622062600000|2021-05-26 20:56:40|17623.96|17503.96|17623.07|17503.07|17624.67|17504.67|17623.07|17503.07|10
1622062610000|2021-05-26 20:56:50|17623.38|17503.38|17623.3|17503.3|17624.19|17504.19|17622.83|17502.83|9
1622062620000|2021-05-26 20:57:00|17623.53|17503.53|17619.89|17499.89|17623.68|17503.68|17619.54|17499.54|10
1622062630000|2021-05-26 20:57:10|17619.55|17499.55|17618.57|17498.57|17619.55|17499.55|17617.95|17497.95|10
1622062640000|2021-05-26 20:57:20|17619.32|17499.32|17620.29|17500.29|17620.29|17500.29|17618.33|17498.33|10
1622062650000|2021-05-26 20:57:30|17620.27|17500.27|17626.05|17506.05|17626.05|17506.05|17620.27|17500.27|10
1622062660000|2021-05-26 20:57:40|17625.82|17505.82|17631.11|17511.11|17631.11|17511.11|17625.82|17505.82|10
1622062670000|2021-05-26 20:57:50|17631.7|17511.7|17635.69|17515.69|17635.69|17515.69|17631.7|17511.7|10
1622062680000|2021-05-26 20:58:00|17635.67|17515.67|17632.59|17512.59|17635.67|17515.67|17632.59|17512.59|10
1622062690000|2021-05-26 20:58:10|17632.42|17512.42|17632.77|17512.77|17633.23|17513.23|17632.32|17512.32|10
1622062700000|2021-05-26 20:58:20|17632.22|17512.22|17633.33|17513.33|17633.33|17513.33|17632.22|17512.22|10
1622062710000|2021-05-26 20:58:30|17634.02|17514.02|17638.14|17518.14|17638.14|17518.14|17634.02|17514.02|10
1622062720000|2021-05-26 20:58:40|17638.62|17518.62|17641.26|17521.26|17641.26|17521.26|17638.62|17518.62|10
1622062730000|2021-05-26 20:58:50|17642.13|17522.13|17642.56|17522.56|17643.77|17523.77|17642.13|17522.13|10
1622062740000|2021-05-26 20:59:00|17642.16|17522.16|17642.25|17522.25|17642.25|17522.25|17640.27|17520.27|10
1622062750000|2021-05-26 20:59:10|17642.11|17522.11|17642.53|17522.53|17642.86|17522.86|17641.66|17521.66|10
1622062760000|2021-05-26 20:59:20|17642.88|17522.88|17644.25|17524.25|17644.25|17524.25|17642.81|17522.81|10
1622062770000|2021-05-26 20:59:30|17644.67|17524.67|17648.13|17528.13|17648.13|17528.13|17644.67|17524.67|10
1622062780000|2021-05-26 20:59:40|17648.2|17528.2|17653.06|17533.06|17653.06|17533.06|17648.07|17528.07|10
1622062790000|2021-05-26 20:59:50|17653.96|17533.96|17656.79|17536.79|17656.95|17536.95|17653.96|17533.96|10
1622062800000|2021-05-26 21:00:00|17657.51|17537.51|17662.69|17542.69|17662.69|17542.69|17656.47|17536.47|10
1622062810000|2021-05-26 21:00:10|17662.83|17542.83|17663.97|17543.97|17664.78|17544.78|17662.79|17542.79|10
1622062820000|2021-05-26 21:00:20|17663.95|17543.95|17669.41|17549.41|17669.41|17549.41|17663.28|17543.28|10
1622062830000|2021-05-26 21:00:30|17670.01|17550.01|17679.71|17559.71|17679.71|17559.71|17670|17550|10
1622062840000|2021-05-26 21:00:40|17680.19|17560.19|17687.39|17567.39|17688|17568|17680.19|17560.19|9
1622062850000|2021-05-26 21:00:50|17687.97|17567.97|17693.16|17573.16|17693.16|17573.16|17687.97|17567.97|10
1622062860000|2021-05-26 21:01:00|17694.29|17574.29|17695|17575|17696.83|17576.83|17694.29|17574.29|10
1622062870000|2021-05-26 21:01:10|17695.14|17575.14|17692.99|17572.99|17695.14|17575.14|17692.71|17572.71|10
1622062880000|2021-05-26 21:01:20|17693.23|17573.23|17695.36|17575.36|17695.65|17575.65|17693.23|17573.23|10
1622062890000|2021-05-26 21:01:30|17695.26|17575.26|17693.76|17573.76|17696.47|17576.47|17693.76|17573.76|10
1622062900000|2021-05-26 21:01:40|17693.94|17573.94|17697.54|17577.54|17697.54|17577.54|17693.94|17573.94|10
1622062910000|2021-05-26 21:01:50|17698.01|17578.01|17698.29|17578.29|17698.29|17578.29|17697.78|17577.78|9
1622062920000|2021-05-26 21:02:00|17698.6|17578.6|17700.32|17580.32|17700.32|17580.32|17698.6|17578.6|10
1622062930000|2021-05-26 21:02:10|17700.52|17580.52|17699.93|17579.93|17701.17|17581.17|17699.93|17579.93|10
1622062940000|2021-05-26 21:02:20|17699.97|17579.97|17700.97|17580.97|17701.07|17581.07|17699.97|17579.97|8
1622062950000|2021-05-26 21:02:30|17700.9|17580.9|17710.17|17590.17|17710.17|17590.17|17700.85|17580.85|10
1622062960000|2021-05-26 21:02:40|17710.38|17590.38|17715.09|17595.09|17715.09|17595.09|17710.24|17590.24|10
1622062970000|2021-05-26 21:02:50|17714.78|17594.78|17713.17|17593.17|17716.3|17596.3|17712.94|17592.94|10
1622062980000|2021-05-26 21:03:00|17711.76|17591.76|17704.01|17584.01|17712.15|17592.15|17704.01|17584.01|10
1622062990000|2021-05-26 21:03:10|17701.74|17581.74|17696.29|17576.29|17701.74|17581.74|17695.44|17575.44|10
1622063000000|2021-05-26 21:03:20|17696.46|17576.46|17696.83|17576.83|17697.74|17577.74|17696.46|17576.46|9
1622063010000|2021-05-26 21:03:30|17695.38|17575.38|17699.68|17579.68|17699.68|17579.68|17694.63|17574.63|10
1622063020000|2021-05-26 21:03:40|17700.53|17580.53|17704.85|17584.85|17704.87|17584.87|17700.53|17580.53|10
1622063030000|2021-05-26 21:03:50|17705.39|17585.39|17707.49|17587.49|17708.14|17588.14|17705.39|17585.39|10
1622063040000|2021-05-26 21:04:00|17707.1|17587.1|17704.68|17584.68|17708.4|17588.4|17704.68|17584.68|10
1622063050000|2021-05-26 21:04:10|17704.43|17584.43|17700.04|17580.04|17704.6|17584.6|17700.04|17580.04|10
1622063060000|2021-05-26 21:04:20|17699.76|17579.76|17696.83|17576.83|17699.76|17579.76|17696.83|17576.83|10
1622063070000|2021-05-26 21:04:30|17696.62|17576.62|17697.83|17577.83|17697.83|17577.83|17695.99|17575.99|10
1622063080000|2021-05-26 21:04:40|17698.63|17578.63|17698.97|17578.97|17699.55|17579.55|17698.22|17578.22|10
1622063090000|2021-05-26 21:04:50|17698.92|17578.92|17697.47|17577.47|17698.92|17578.92|17697.47|17577.47|10
1622063100000|2021-05-26 21:05:00|17697.48|17577.48|17694.46|17574.46|17697.48|17577.48|17694.46|17574.46|10
1622063110000|2021-05-26 21:05:10|17692.3|17572.3|17683.4|17563.4|17692.3|17572.3|17683.4|17563.4|10
1622063120000|2021-05-26 21:05:20|17682.55|17562.55|17672.09|17552.09|17682.55|17562.55|17672.09|17552.09|10
1622063130000|2021-05-26 21:05:30|17671.27|17551.27|17675.05|17555.05|17675.05|17555.05|17670.96|17550.96|10
1622063140000|2021-05-26 21:05:40|17675.14|17555.14|17675.24|17555.24|17676.73|17556.73|17675.14|17555.14|10
1622063150000|2021-05-26 21:05:50|17676.25|17556.25|17680.52|17560.52|17680.67|17560.67|17676.25|17556.25|10
1622063160000|2021-05-26 21:06:00|17682.57|17562.57|17681.91|17561.91|17682.89|17562.89|17681.91|17561.91|10
1622063170000|2021-05-26 21:06:10|17680.46|17560.46|17678.06|17558.06|17680.46|17560.46|17678.06|17558.06|10
1622063180000|2021-05-26 21:06:20|17678.04|17558.04|17676.13|17556.13|17678.04|17558.04|17675.49|17555.49|10
1622063190000|2021-05-26 21:06:30|17675.94|17555.94|17675.21|17555.21|17675.94|17555.94|17674.91|17554.91|9
1622063200000|2021-05-26 21:06:40|17675.44|17555.44|17674.52|17554.52|17676.36|17556.36|17674.48|17554.48|10
1622063210000|2021-05-26 21:06:50|17674.9|17554.9|17672.76|17552.76|17674.93|17554.93|17672.76|17552.76|10
1622063220000|2021-05-26 21:07:00|17672.74|17552.74|17672.91|17552.91|17673.03|17553.03|17672.27|17552.27|10
1622063230000|2021-05-26 21:07:10|17672.86|17552.86|17671.81|17551.81|17673.63|17553.63|17671.81|17551.81|10
1622063240000|2021-05-26 21:07:20|17670.39|17550.39|17677.91|17557.91|17678.5|17558.5|17670.32|17550.32|10
1622063250000|2021-05-26 21:07:30|17679.09|17559.09|17686.17|17566.17|17686.17|17566.17|17679.09|17559.09|10
1622063260000|2021-05-26 21:07:40|17686.66|17566.66|17686.31|17566.31|17687.75|17567.75|17686.2|17566.2|9
1622063270000|2021-05-26 21:07:50|17686.74|17566.74|17685.86|17565.86|17686.74|17566.74|17685.32|17565.32|10
1622063280000|2021-05-26 21:08:00|17686.11|17566.11|17692.87|17572.87|17692.87|17572.87|17686.11|17566.11|10
1622063290000|2021-05-26 21:08:10|17691.98|17571.98|17699.98|17579.98|17699.98|17579.98|17691.98|17571.98|10
1622063300000|2021-05-26 21:08:20|17701.31|17581.31|17715.86|17595.86|17717.79|17597.79|17701.31|17581.31|10
1622063310000|2021-05-26 21:08:30|17717.26|17597.26|17723.34|17603.34|17723.34|17603.34|17717.26|17597.26|10
1622063320000|2021-05-26 21:08:40|17724.53|17604.53|17724.28|17604.28|17724.83|17604.83|17723.85|17603.85|10
1622063330000|2021-05-26 21:08:50|17725.25|17605.25|17724.38|17604.38|17725.4|17605.4|17723.22|17603.22|10
1622063340000|2021-05-26 21:09:00|17723.88|17603.88|17725.31|17605.31|17726.37|17606.37|17723.38|17603.38|9
1622063350000|2021-05-26 21:09:10|17725.63|17605.63|17727.21|17607.21|17727.53|17607.53|17724.76|17604.76|10
1622063360000|2021-05-26 21:09:20|17729.98|17609.98|17741.72|17621.72|17741.99|17621.99|17729.98|17609.98|10
1622063370000|2021-05-26 21:09:30|17742.58|17622.58|17757.3|17637.3|17758.23|17638.23|17742.58|17622.58|10
1622063380000|2021-05-26 21:09:40|17756.71|17636.71|17756.34|17636.34|17757.48|17637.48|17755.44|17635.44|10
1622063390000|2021-05-26 21:09:50|17756.46|17636.46|17756.7|17636.7|17758.57|17638.57|17756.05|17636.05|10
1622063400000|2021-05-26 21:10:00|17756.27|17636.27|17751.89|17631.89|17756.27|17636.27|17751.89|17631.89|10
1622063410000|2021-05-26 21:10:10|17751.91|17631.91|17751.38|17631.38|17751.91|17631.91|17749.8|17629.8|10
1622063420000|2021-05-26 21:10:20|17752.07|17632.07|17751.69|17631.69|17752.85|17632.85|17750.82|17630.82|10
1622063430000|2021-05-26 21:10:30|17752.58|17632.58|17755.84|17635.84|17755.84|17635.84|17752.58|17632.58|10
1622063440000|2021-05-26 21:10:40|17756.33|17636.33|17762.67|17642.67|17762.67|17642.67|17755.81|17635.81|9
1622063450000|2021-05-26 21:10:50|17761.91|17641.91|17752.11|17632.11|17761.91|17641.91|17752.11|17632.11|10
1622063460000|2021-05-26 21:11:00|17750.65|17630.65|17738.53|17618.53|17750.65|17630.65|17738.53|17618.53|10
1622063470000|2021-05-26 21:11:10|17734.81|17614.81|17721.55|17601.55|17734.81|17614.81|17721.55|17601.55|10
1622063480000|2021-05-26 21:11:20|17721.35|17601.35|17717.35|17597.35|17722.74|17602.74|17717.35|17597.35|10
1622063490000|2021-05-26 21:11:30|17716.61|17596.61|17723.33|17603.33|17723.33|17603.33|17715.68|17595.68|10
1622063500000|2021-05-26 21:11:40|17724.36|17604.36|17736.89|17616.89|17737.06|17617.06|17724.36|17604.36|10
1622063510000|2021-05-26 21:11:50|17738.17|17618.17|17743.59|17623.59|17743.59|17623.59|17738.17|17618.17|10
1622063520000|2021-05-26 21:12:00|17744.01|17624.01|17743.46|17623.46|17745.04|17625.04|17743.46|17623.46|10
1622063530000|2021-05-26 21:12:10|17744.51|17624.51|17745.92|17625.92|17745.92|17625.92|17744.51|17624.51|10
1622063540000|2021-05-26 21:12:20|17745.39|17625.39|17746.92|17626.92|17747.05|17627.05|17745.39|17625.39|10
1622063550000|2021-05-26 21:12:30|17747.02|17627.02|17744.33|17624.33|17747.02|17627.02|17744.16|17624.16|10
1622063560000|2021-05-26 21:12:40|17744.17|17624.17|17741.99|17621.99|17744.17|17624.17|17741.96|17621.96|10
1622063570000|2021-05-26 21:12:50|17741.6|17621.6|17741.44|17621.44|17741.94|17621.94|17741.04|17621.04|10
1622063580000|2021-05-26 21:13:00|17739.88|17619.88|17735.19|17615.19|17740.88|17620.88|17735.19|17615.19|10
1622063590000|2021-05-26 21:13:10|17733.59|17613.59|17719.73|17599.73|17733.59|17613.59|17719.73|17599.73|10
1622063600000|2021-05-26 21:13:20|17713.1|17593.1|17700.03|17580.03|17713.1|17593.1|17700.03|17580.03|10
1622063610000|2021-05-26 21:13:30|17700.31|17580.31|17705.12|17585.12|17705.12|17585.12|17700.31|17580.31|10
1622063620000|2021-05-26 21:13:40|17704.8|17584.8|17703.61|17583.61|17706.12|17586.12|17703.61|17583.61|10
1622063630000|2021-05-26 21:13:50|17703.46|17583.46|17698.05|17578.05|17703.46|17583.46|17695.31|17575.31|10
1622063640000|2021-05-26 21:14:00|17697.01|17577.01|17706.81|17586.81|17706.81|17586.81|17697.01|17577.01|10
1622063650000|2021-05-26 21:14:10|17707.72|17587.72|17713.48|17593.48|17713.63|17593.63|17707.72|17587.72|10
1622063660000|2021-05-26 21:14:20|17717.11|17597.11|17741.16|17621.16|17741.16|17621.16|17717.11|17597.11|10
1622063670000|2021-05-26 21:14:30|17739.28|17619.28|17738.7|17618.7|17740.61|17620.61|17737.55|17617.55|10
1622063680000|2021-05-26 21:14:40|17739.4|17619.4|17736.25|17616.25|17739.4|17619.4|17736.25|17616.25|10
1622063690000|2021-05-26 21:14:50|17735.87|17615.87|17728.44|17608.44|17735.87|17615.87|17728.44|17608.44|9
1622063700000|2021-05-26 21:15:00|17727.66|17607.66|17730.51|17610.51|17730.81|17610.81|17727.66|17607.66|10
1622063710000|2021-05-26 21:15:10|17730.12|17610.12|17721.03|17601.03|17730.12|17610.12|17721.03|17601.03|10
1622063720000|2021-05-26 21:15:20|17719.43|17599.43|17709.75|17589.75|17719.43|17599.43|17709.75|17589.75|10
1622063730000|2021-05-26 21:15:30|17707.97|17587.97|17696.03|17576.03|17707.97|17587.97|17696.03|17576.03|10
1622063740000|2021-05-26 21:15:40|17694.37|17574.37|17694.47|17574.47|17694.47|17574.47|17693.46|17573.46|10
1622063750000|2021-05-26 21:15:50|17694|17574|17689.26|17569.26|17694|17574|17689.26|17569.26|10
1622063760000|2021-05-26 21:16:00|17687.89|17567.89|17688.3|17568.3|17688.66|17568.66|17687.78|17567.78|10
1622063770000|2021-05-26 21:16:10|17688.09|17568.09|17682.92|17562.92|17688.39|17568.39|17682.92|17562.92|10
1622063780000|2021-05-26 21:16:20|17682.77|17562.77|17676.68|17556.68|17682.77|17562.77|17676.62|17556.62|10
1622063790000|2021-05-26 21:16:30|17677.04|17557.04|17675.24|17555.24|17677.04|17557.04|17674.62|17554.62|10
1622063800000|2021-05-26 21:16:40|17674.6|17554.6|17671.11|17551.11|17675.22|17555.22|17671.11|17551.11|10
1622063810000|2021-05-26 21:16:50|17670.77|17550.77|17663.95|17543.95|17670.77|17550.77|17663.95|17543.95|10
1622063820000|2021-05-26 21:17:00|17663.51|17543.51|17654.66|17534.66|17663.51|17543.51|17654.66|17534.66|10
1622063830000|2021-05-26 21:17:10|17654.56|17534.56|17644.94|17524.94|17654.56|17534.56|17644.94|17524.94|10
1622063840000|2021-05-26 21:17:20|17644|17524|17646.61|17526.61|17646.61|17526.61|17643.87|17523.87|10
1622063850000|2021-05-26 21:17:30|17646.6|17526.6|17650.13|17530.13|17650.46|17530.46|17646.6|17526.6|9
1622063860000|2021-05-26 21:17:40|17649.81|17529.81|17650.13|17530.13|17651.11|17531.11|17649.37|17529.37|10
1622063870000|2021-05-26 21:17:50|17649.62|17529.62|17648.31|17528.31|17649.62|17529.62|17648.31|17528.31|10
1622063880000|2021-05-26 21:18:00|17648|17528|17642.02|17522.02|17648|17528|17641.78|17521.78|8
1622063890000|2021-05-26 21:18:10|17641.29|17521.29|17638.73|17518.73|17641.29|17521.29|17638.73|17518.73|10
1622063900000|2021-05-26 21:18:20|17637.67|17517.67|17625.3|17505.3|17637.67|17517.67|17625.3|17505.3|10
1622063910000|2021-05-26 21:18:30|17624.06|17504.06|17621.24|17501.24|17624.06|17504.06|17620.94|17500.94|10
1622063920000|2021-05-26 21:18:40|17621.14|17501.14|17620.65|17500.65|17621.69|17501.69|17620.63|17500.63|10
1622063930000|2021-05-26 21:18:50|17620.27|17500.27|17618.17|17498.17|17621.22|17501.22|17618.17|17498.17|10
1622063940000|2021-05-26 21:19:00|17617.56|17497.56|17614.74|17494.74|17617.9|17497.9|17614.7|17494.7|10
1622063950000|2021-05-26 21:19:10|17614.58|17494.58|17610.61|17490.61|17614.58|17494.58|17609.98|17489.98|10
1622063960000|2021-05-26 21:19:20|17609.32|17489.32|17608.82|17488.82|17611.29|17491.29|17608.82|17488.82|10
1622063970000|2021-05-26 21:19:30|17608.77|17488.77|17607.36|17487.36|17609.23|17489.23|17607.09|17487.09|9
1622063980000|2021-05-26 21:19:40|17607.27|17487.27|17613.85|17493.85|17613.85|17493.85|17607.27|17487.27|10
1622063990000|2021-05-26 21:19:50|17613.95|17493.95|17616.17|17496.17|17616.34|17496.34|17613.95|17493.95|10
1622064000000|2021-05-26 21:20:00|17616.47|17496.47|17618.88|17498.88|17618.88|17498.88|17616.06|17496.06|10
1622064010000|2021-05-26 21:20:10|17619.63|17499.63|17622.67|17502.67|17622.67|17502.67|17619.63|17499.63|10
1622064020000|2021-05-26 21:20:20|17623.19|17503.19|17625.36|17505.36|17625.36|17505.36|17623.19|17503.19|10
1622064030000|2021-05-26 21:20:30|17626.32|17506.32|17631.12|17511.12|17631.12|17511.12|17626.32|17506.32|10
1622064040000|2021-05-26 21:20:40|17632.51|17512.51|17634.32|17514.32|17634.57|17514.57|17632.37|17512.37|10
1622064050000|2021-05-26 21:20:50|17634.05|17514.05|17629.59|17509.59|17634.05|17514.05|17629.59|17509.59|10
1622064060000|2021-05-26 21:21:00|17629.07|17509.07|17628.76|17508.76|17629.07|17509.07|17627.04|17507.04|10
1622064070000|2021-05-26 21:21:10|17629.59|17509.59|17626.96|17506.96|17629.59|17509.59|17626.66|17506.66|10
1622064080000|2021-05-26 21:21:20|17627.06|17507.06|17633.67|17513.67|17633.86|17513.86|17627.06|17507.06|10
1622064090000|2021-05-26 21:21:30|17633.84|17513.84|17638|17518|17638|17518|17633.84|17513.84|10
1622064100000|2021-05-26 21:21:40|17637.97|17517.97|17641.4|17521.4|17641.79|17521.79|17637.97|17517.97|10
1622064110000|2021-05-26 21:21:50|17641.11|17521.11|17638.61|17518.61|17641.11|17521.11|17638.61|17518.61|10
1622064120000|2021-05-26 21:22:00|17638.49|17518.49|17636.53|17516.53|17638.74|17518.74|17636.53|17516.53|10
1622064130000|2021-05-26 21:22:10|17635.8|17515.8|17633.76|17513.76|17635.8|17515.8|17633.23|17513.23|10
1622064140000|2021-05-26 21:22:20|17634.05|17514.05|17630.77|17510.77|17634.38|17514.38|17630.11|17510.11|10
1622064150000|2021-05-26 21:22:30|17631.39|17511.39|17632.36|17512.36|17632.98|17512.98|17631.22|17511.22|10
1622064160000|2021-05-26 21:22:40|17632.11|17512.11|17630.03|17510.03|17632.11|17512.11|17629.99|17509.99|10
1622064170000|2021-05-26 21:22:50|17630.33|17510.33|17629.87|17509.87|17630.63|17510.63|17629.65|17509.65|10
1622064180000|2021-05-26 21:23:00|17629.5|17509.5|17630.24|17510.24|17630.29|17510.29|17629.16|17509.16|10
1622064190000|2021-05-26 21:23:10|17629.64|17509.64|17635.36|17515.36|17635.36|17515.36|17629.64|17509.64|10
1622064200000|2021-05-26 21:23:20|17635.78|17515.78|17643.04|17523.04|17643.04|17523.04|17635.78|17515.78|9
1622064210000|2021-05-26 21:23:30|17642.99|17522.99|17646.1|17526.1|17646.93|17526.93|17642.99|17522.99|10
1622064220000|2021-05-26 21:23:40|17645.88|17525.88|17645.34|17525.34|17645.88|17525.88|17645.34|17525.34|10
1622064230000|2021-05-26 21:23:50|17645.25|17525.25|17640.69|17520.69|17645.25|17525.25|17640.69|17520.69|10
1622064240000|2021-05-26 21:24:00|17640.56|17520.56|17638.17|17518.17|17640.69|17520.69|17638.17|17518.17|9
1622064250000|2021-05-26 21:24:10|17638.09|17518.09|17644.32|17524.32|17644.32|17524.32|17638.09|17518.09|10
1622064260000|2021-05-26 21:24:20|17645.79|17525.79|17653.13|17533.13|17653.13|17533.13|17645.79|17525.79|10
1622064270000|2021-05-26 21:24:30|17653.37|17533.37|17661.24|17541.24|17661.24|17541.24|17653.37|17533.37|10
1622064280000|2021-05-26 21:24:40|17662.43|17542.43|17664.89|17544.89|17664.89|17544.89|17662.43|17542.43|10
1622064290000|2021-05-26 21:24:50|17665.37|17545.37|17665.58|17545.58|17665.76|17545.76|17665.11|17545.11|10
1622064300000|2021-05-26 21:25:00|17665.6|17545.6|17663.98|17543.98|17665.65|17545.65|17663.98|17543.98|10
1622064310000|2021-05-26 21:25:10|17663.44|17543.44|17659.79|17539.79|17663.44|17543.44|17659.15|17539.15|10
1622064320000|2021-05-26 21:25:20|17658.38|17538.38|17655.55|17535.55|17658.67|17538.67|17655.55|17535.55|10
1622064330000|2021-05-26 21:25:30|17655.79|17535.79|17655.21|17535.21|17655.79|17535.79|17654.39|17534.39|10
1622064340000|2021-05-26 21:25:40|17655.48|17535.48|17653.23|17533.23|17655.48|17535.48|17653.23|17533.23|10
1622064350000|2021-05-26 21:25:50|17653.54|17533.54|17648.43|17528.43|17653.54|17533.54|17648.43|17528.43|10
1622064360000|2021-05-26 21:26:00|17648.83|17528.83|17646.48|17526.48|17648.83|17528.83|17645.18|17525.18|10
1622064370000|2021-05-26 21:26:10|17646.03|17526.03|17646.55|17526.55|17646.74|17526.74|17644.91|17524.91|10
1622064380000|2021-05-26 21:26:20|17646.69|17526.69|17645.17|17525.17|17646.93|17526.93|17644.59|17524.59|10
1622064390000|2021-05-26 21:26:30|17645.03|17525.03|17644.59|17524.59|17645.03|17525.03|17644.24|17524.24|9
1622064400000|2021-05-26 21:26:40|17644.2|17524.2|17644.17|17524.17|17644.32|17524.32|17643.85|17523.85|10
1622064410000|2021-05-26 21:26:50|17644.23|17524.23|17643.3|17523.3|17644.75|17524.75|17642.94|17522.94|10
1622064420000|2021-05-26 21:27:00|17642.87|17522.87|17641.8|17521.8|17642.95|17522.95|17641.8|17521.8|10
1622064430000|2021-05-26 21:27:10|17641.98|17521.98|17640.43|17520.43|17642|17522|17640.43|17520.43|10
1622064440000|2021-05-26 21:27:20|17640.51|17520.51|17640.24|17520.24|17640.59|17520.59|17639.21|17519.21|10
1622064450000|2021-05-26 21:27:30|17639.88|17519.88|17643.99|17523.99|17643.99|17523.99|17639.65|17519.65|10
1622064460000|2021-05-26 21:27:40|17644.66|17524.66|17645.54|17525.54|17646.51|17526.51|17644.66|17524.66|10
1622064470000|2021-05-26 21:27:50|17645.55|17525.55|17641.74|17521.74|17645.82|17525.82|17641.74|17521.74|10
1622064480000|2021-05-26 21:28:00|17641.84|17521.84|17640.24|17520.24|17641.84|17521.84|17638.78|17518.78|10
1622064490000|2021-05-26 21:28:10|17639.73|17519.73|17636.82|17516.82|17639.92|17519.92|17636.82|17516.82|10
1622064500000|2021-05-26 21:28:20|17637.22|17517.22|17632.71|17512.71|17637.22|17517.22|17632.71|17512.71|10
1622064510000|2021-05-26 21:28:30|17631.99|17511.99|17632.76|17512.76|17632.85|17512.85|17631.7|17511.7|10
1622064520000|2021-05-26 21:28:40|17632.59|17512.59|17632.06|17512.06|17632.75|17512.75|17631.76|17511.76|9
1622064530000|2021-05-26 21:28:50|17631.99|17511.99|17630.85|17510.85|17631.99|17511.99|17630.85|17510.85|10
1622064540000|2021-05-26 21:29:00|17630.77|17510.77|17629.07|17509.07|17631|17511|17629.07|17509.07|10
1622064550000|2021-05-26 21:29:10|17628.3|17508.3|17627.22|17507.22|17628.3|17508.3|17626.53|17506.53|10
1622064560000|2021-05-26 21:29:20|17627.15|17507.15|17624.78|17504.78|17627.15|17507.15|17624.78|17504.78|10
1622064570000|2021-05-26 21:29:30|17623.48|17503.48|17623.18|17503.18|17623.99|17503.99|17622.58|17502.58|10
1622064580000|2021-05-26 21:29:40|17622.67|17502.67|17623.49|17503.49|17623.58|17503.58|17622.06|17502.06|10
1622064590000|2021-05-26 21:29:50|17623.41|17503.41|17624.71|17504.71|17624.85|17504.85|17623.38|17503.38|10
1622064600000|2021-05-26 21:30:00|17624.65|17504.65|17624.65|17504.65|17625.31|17505.31|17624.22|17504.22|9
1622064610000|2021-05-26 21:30:10|17624.98|17504.98|17624.95|17504.95|17625.85|17505.85|17624.83|17504.83|10
1622064620000|2021-05-26 21:30:20|17624.21|17504.21|17623.43|17503.43|17624.24|17504.24|17623.34|17503.34|10
1622064630000|2021-05-26 21:30:30|17623.28|17503.28|17621.79|17501.79|17623.28|17503.28|17621.79|17501.79|10
1622064640000|2021-05-26 21:30:40|17621.46|17501.46|17623.01|17503.01|17623.3|17503.3|17621.25|17501.25|10
1622064650000|2021-05-26 21:30:50|17623.04|17503.04|17624.94|17504.94|17624.94|17504.94|17623.04|17503.04|10
1622064660000|2021-05-26 21:31:00|17624.45|17504.45|17625.62|17505.62|17625.62|17505.62|17624.26|17504.26|9
1622064670000|2021-05-26 21:31:10|17625.45|17505.45|17625.87|17505.87|17626.42|17506.42|17625.08|17505.08|10
1622064680000|2021-05-26 21:31:20|17625.63|17505.63|17626.71|17506.71|17627.83|17507.83|17625.63|17505.63|10
1622064690000|2021-05-26 21:31:30|17626.75|17506.75|17626.93|17506.93|17627.73|17507.73|17626.69|17506.69|9
1622064700000|2021-05-26 21:31:40|17626.63|17506.63|17627.34|17507.34|17627.34|17507.34|17625.48|17505.48|8
1622064710000|2021-05-26 21:31:50|17626.71|17506.71|17627.2|17507.2|17627.33|17507.33|17626.68|17506.68|10
1622064720000|2021-05-26 21:32:00|17626.65|17506.65|17629.02|17509.02|17629.56|17509.56|17626.65|17506.65|10
1622064730000|2021-05-26 21:32:10|17628.79|17508.79|17627.37|17507.37|17629.15|17509.15|17627.37|17507.37|10
1622064740000|2021-05-26 21:32:20|17627.87|17507.87|17632.26|17512.26|17632.35|17512.35|17627.87|17507.87|10
1622064750000|2021-05-26 21:32:30|17632.39|17512.39|17632.03|17512.03|17632.98|17512.98|17631.76|17511.76|10
1622064760000|2021-05-26 21:32:40|17632.74|17512.74|17632.89|17512.89|17632.89|17512.89|17631.96|17511.96|10
1622064770000|2021-05-26 21:32:50|17632.66|17512.66|17634.75|17514.75|17634.75|17514.75|17632.66|17512.66|10
1622064780000|2021-05-26 21:33:00|17634.56|17514.56|17633.83|17513.83|17635.14|17515.14|17633.83|17513.83|10
1622064790000|2021-05-26 21:33:10|17633.5|17513.5|17634.76|17514.76|17634.76|17514.76|17633.28|17513.28|10
1622064800000|2021-05-26 21:33:20|17634.91|17514.91|17634.23|17514.23|17634.91|17514.91|17633.83|17513.83|10
1622064810000|2021-05-26 21:33:30|17633.74|17513.74|17633.79|17513.79|17634.98|17514.98|17633.65|17513.65|9
1622064820000|2021-05-26 21:33:40|17633.7|17513.7|17634.42|17514.42|17634.42|17514.42|17633.45|17513.45|10
1622064830000|2021-05-26 21:33:50|17634.11|17514.11|17634.9|17514.9|17635.08|17515.08|17634.11|17514.11|10
1622064840000|2021-05-26 21:34:00|17634.74|17514.74|17635.34|17515.34|17635.65|17515.65|17634.57|17514.57|10
1622064850000|2021-05-26 21:34:10|17636.34|17516.34|17635.84|17515.84|17636.34|17516.34|17635.7|17515.7|10
1622064860000|2021-05-26 21:34:20|17635.7|17515.7|17635.27|17515.27|17636.5|17516.5|17634.74|17514.74|10
1622064870000|2021-05-26 21:34:30|17635.31|17515.31|17633.44|17513.44|17635.89|17515.89|17633.44|17513.44|9
1622064880000|2021-05-26 21:34:40|17632.95|17512.95|17626.9|17506.9|17632.95|17512.95|17626.9|17506.9|10
1622064890000|2021-05-26 21:34:50|17627.09|17507.09|17627.62|17507.62|17627.62|17507.62|17626.44|17506.44|10
1622064900000|2021-05-26 21:35:00|17627.33|17507.33|17628.16|17508.16|17628.85|17508.85|17627.24|17507.24|10
1622064910000|2021-05-26 21:35:10|17628.43|17508.43|17625.43|17505.43|17628.43|17508.43|17625.43|17505.43|10
1622064920000|2021-05-26 21:35:20|17624.98|17504.98|17621.32|17501.32|17624.98|17504.98|17621.32|17501.32|9
1622064930000|2021-05-26 21:35:30|17621.31|17501.31|17619.45|17499.45|17621.31|17501.31|17619.22|17499.22|10
1622064940000|2021-05-26 21:35:40|17619.48|17499.48|17618.07|17498.07|17619.48|17499.48|17617.92|17497.92|10
1622064950000|2021-05-26 21:35:50|17617.42|17497.42|17616.29|17496.29|17617.89|17497.89|17615.75|17495.75|10
1622064960000|2021-05-26 21:36:00|17616.43|17496.43|17603.66|17483.66|17616.43|17496.43|17603.17|17483.17|10
1622064970000|2021-05-26 21:36:10|17603.99|17483.99|17597.5|17477.5|17603.99|17483.99|17597.5|17477.5|10
1622064980000|2021-05-26 21:36:20|17597.26|17477.26|17594.88|17474.88|17597.7|17477.7|17594.88|17474.88|10
1622064990000|2021-05-26 21:36:30|17594.27|17474.27|17590.44|17470.44|17594.27|17474.27|17590.44|17470.44|10
1622065000000|2021-05-26 21:36:40|17589.63|17469.63|17586.21|17466.21|17589.7|17469.7|17586.21|17466.21|10
1622065010000|2021-05-26 21:36:50|17586.15|17466.15|17585.3|17465.3|17586.17|17466.17|17583.6|17463.6|10
1622065020000|2021-05-26 21:37:00|17585.24|17465.24|17586.95|17466.95|17587.01|17467.01|17584.39|17464.39|10
1622065030000|2021-05-26 21:37:10|17587.65|17467.65|17589.82|17469.82|17589.82|17469.82|17587.24|17467.24|10
1622065040000|2021-05-26 21:37:20|17589.85|17469.85|17589.29|17469.29|17591.39|17471.39|17588.18|17468.18|10
1622065050000|2021-05-26 21:37:30|17588.91|17468.91|17591.02|17471.02|17591.02|17471.02|17588.91|17468.91|10
1622065060000|2021-05-26 21:37:40|17590.92|17470.92|17595.2|17475.2|17595.42|17475.42|17589.99|17469.99|10
1622065070000|2021-05-26 21:37:50|17596|17476|17592.95|17472.95|17597.31|17477.31|17592.95|17472.95|10
1622065080000|2021-05-26 21:38:00|17593.89|17473.89|17595.4|17475.4|17595.4|17475.4|17593.12|17473.12|10
1622065090000|2021-05-26 21:38:10|17594.77|17474.77|17590.43|17470.43|17595.09|17475.09|17589.93|17469.93|10
1622065100000|2021-05-26 21:38:20|17589.63|17469.63|17584.99|17464.99|17589.63|17469.63|17584.99|17464.99|10
1622065110000|2021-05-26 21:38:30|17584.42|17464.42|17578.99|17458.99|17584.44|17464.44|17578.99|17458.99|10
1622065120000|2021-05-26 21:38:40|17578.17|17458.17|17574.38|17454.38|17578.17|17458.17|17573.86|17453.86|10
1622065130000|2021-05-26 21:38:50|17574.17|17454.17|17571.35|17451.35|17574.17|17454.17|17570.42|17450.42|10
1622065140000|2021-05-26 21:39:00|17571.76|17451.76|17567.34|17447.34|17571.76|17451.76|17567.34|17447.34|10
1622065150000|2021-05-26 21:39:10|17567.19|17447.19|17562.65|17442.65|17567.19|17447.19|17562.41|17442.41|10
1622065160000|2021-05-26 21:39:20|17562.31|17442.31|17555.32|17435.32|17562.31|17442.31|17555.32|17435.32|10
1622065170000|2021-05-26 21:39:30|17555.28|17435.28|17539.82|17419.82|17555.28|17435.28|17539.82|17419.82|10
1622065180000|2021-05-26 21:39:40|17537.83|17417.83|17533.61|17413.61|17537.83|17417.83|17533.61|17413.61|10
1622065190000|2021-05-26 21:39:50|17532.16|17412.16|17529.32|17409.32|17532.16|17412.16|17529.32|17409.32|10
1622065200000|2021-05-26 21:40:00|17529.28|17409.28|17528.85|17408.85|17529.61|17409.61|17526.88|17406.88|10
1622065210000|2021-05-26 21:40:10|17530.45|17410.45|17535.02|17415.02|17535.05|17415.05|17530.45|17410.45|10
1622065220000|2021-05-26 21:40:20|17535.72|17415.72|17550.76|17430.76|17550.76|17430.76|17535.72|17415.72|10
1622065230000|2021-05-26 21:40:30|17549.76|17429.76|17549.89|17429.89|17553.33|17433.33|17549.76|17429.76|10
1622065240000|2021-05-26 21:40:40|17549.74|17429.74|17544.48|17424.48|17549.74|17429.74|17544.48|17424.48|10
1622065250000|2021-05-26 21:40:50|17544.54|17424.54|17542|17422|17545.76|17425.76|17542|17422|10
1622065260000|2021-05-26 21:41:00|17541.22|17421.22|17536.76|17416.76|17541.22|17421.22|17536.39|17416.39|10
1622065270000|2021-05-26 21:41:10|17536.84|17416.84|17536.04|17416.04|17536.94|17416.94|17535.65|17415.65|10
1622065280000|2021-05-26 21:41:20|17535.94|17415.94|17537.49|17417.49|17537.49|17417.49|17535.94|17415.94|9
1622065290000|2021-05-26 21:41:30|17537.75|17417.75|17539.68|17419.68|17539.77|17419.77|17537.74|17417.74|9
1622065300000|2021-05-26 21:41:40|17539.86|17419.86|17536.19|17416.19|17540.23|17420.23|17536.18|17416.18|10
1622065310000|2021-05-26 21:41:50|17535.86|17415.86|17540.01|17420.01|17540.01|17420.01|17535.86|17415.86|10
1622065320000|2021-05-26 21:42:00|17539.62|17419.62|17541.97|17421.97|17542.81|17422.81|17539.62|17419.62|10
1622065330000|2021-05-26 21:42:10|17541.99|17421.99|17545.55|17425.55|17545.55|17425.55|17541.58|17421.58|10
1622065340000|2021-05-26 21:42:20|17545.79|17425.79|17550.44|17430.44|17550.44|17430.44|17545.79|17425.79|10
1622065350000|2021-05-26 21:42:30|17550.84|17430.84|17552.95|17432.95|17552.95|17432.95|17550.84|17430.84|10
1622065360000|2021-05-26 21:42:40|17553.16|17433.16|17553.91|17433.91|17554.55|17434.55|17553.16|17433.16|10
1622065370000|2021-05-26 21:42:50|17553.71|17433.71|17551.88|17431.88|17553.71|17433.71|17550.69|17430.69|10
1622065380000|2021-05-26 21:43:00|17551.57|17431.57|17548.78|17428.78|17551.57|17431.57|17548.78|17428.78|10
1622065390000|2021-05-26 21:43:10|17549.05|17429.05|17552.64|17432.64|17552.71|17432.71|17549.05|17429.05|9
1622065400000|2021-05-26 21:43:20|17553.19|17433.19|17555.56|17435.56|17555.71|17435.71|17553.19|17433.19|10
1622065410000|2021-05-26 21:43:30|17555.47|17435.47|17557.52|17437.52|17557.52|17437.52|17555.47|17435.47|10
1622065420000|2021-05-26 21:43:40|17556.85|17436.85|17560.16|17440.16|17560.16|17440.16|17556.85|17436.85|9
1622065430000|2021-05-26 21:43:50|17560.12|17440.12|17558.96|17438.96|17560.12|17440.12|17558.96|17438.96|9
1622065440000|2021-05-26 21:44:00|17558.42|17438.42|17557.63|17437.63|17559.75|17439.75|17557.63|17437.63|10
1622065450000|2021-05-26 21:44:10|17557.8|17437.8|17562.5|17442.5|17562.71|17442.71|17557.56|17437.56|10
1622065460000|2021-05-26 21:44:20|17562.19|17442.19|17563.23|17443.23|17565.64|17445.64|17562.19|17442.19|10
1622065470000|2021-05-26 21:44:30|17564.61|17444.61|17563.72|17443.72|17565.31|17445.31|17563.28|17443.28|10
1622065480000|2021-05-26 21:44:40|17562.99|17442.99|17557.03|17437.03|17563.23|17443.23|17555.87|17435.87|10
1622065490000|2021-05-26 21:44:50|17557.46|17437.46|17565.34|17445.34|17565.34|17445.34|17557.46|17437.46|9
1622065500000|2021-05-26 21:45:00|17569.06|17449.06|17577.72|17457.72|17577.72|17457.72|17569.06|17449.06|10
1622065510000|2021-05-26 21:45:10|17577.83|17457.83|17591.02|17471.02|17591.12|17471.12|17577.83|17457.83|10
1622065520000|2021-05-26 21:45:20|17591.86|17471.86|17608.16|17488.16|17608.16|17488.16|17591.86|17471.86|10
1622065530000|2021-05-26 21:45:30|17609.16|17489.16|17614.24|17494.24|17614.24|17494.24|17609.16|17489.16|10
1622065540000|2021-05-26 21:45:40|17613.5|17493.5|17620.83|17500.83|17620.88|17500.88|17612.04|17492.04|10
1622065550000|2021-05-26 21:45:50|17620.72|17500.72|17629.54|17509.54|17629.54|17509.54|17619.99|17499.99|10
1622065560000|2021-05-26 21:46:00|17630.31|17510.31|17632.97|17512.97|17632.97|17512.97|17629.61|17509.61|10
1622065570000|2021-05-26 21:46:10|17632.92|17512.92|17627.57|17507.57|17632.92|17512.92|17627.57|17507.57|10
1622065580000|2021-05-26 21:46:20|17627.47|17507.47|17626.45|17506.45|17627.47|17507.47|17625.73|17505.73|10
1622065590000|2021-05-26 21:46:30|17626.56|17506.56|17625.39|17505.39|17626.56|17506.56|17624.15|17504.15|10
1622065600000|2021-05-26 21:46:40|17626.01|17506.01|17632.52|17512.52|17632.8|17512.8|17626.01|17506.01|10
1622065610000|2021-05-26 21:46:50|17631.27|17511.27|17629.23|17509.23|17631.27|17511.27|17628.51|17508.51|10
1622065620000|2021-05-26 21:47:00|17629.75|17509.75|17630.68|17510.68|17631.2|17511.2|17629.75|17509.75|10
1622065630000|2021-05-26 21:47:10|17630.44|17510.44|17631.84|17511.84|17631.9|17511.9|17629.41|17509.41|10
1622065640000|2021-05-26 21:47:20|17631.43|17511.43|17633.89|17513.89|17634.16|17514.16|17631.43|17511.43|10
1622065650000|2021-05-26 21:47:30|17633.73|17513.73|17634.71|17514.71|17634.71|17514.71|17632.49|17512.49|10
1622065660000|2021-05-26 21:47:40|17634.14|17514.14|17633.74|17513.74|17635.2|17515.2|17633.53|17513.53|9
1622065670000|2021-05-26 21:47:50|17633.62|17513.62|17636.57|17516.57|17636.57|17516.57|17633.62|17513.62|10
1622065680000|2021-05-26 21:48:00|17637.14|17517.14|17635.16|17515.16|17637.19|17517.19|17635.16|17515.16|10
1622065690000|2021-05-26 21:48:10|17636.1|17516.1|17634.28|17514.28|17636.19|17516.19|17634.28|17514.28|10
1622065700000|2021-05-26 21:48:20|17633.73|17513.73|17631.3|17511.3|17633.95|17513.95|17631.12|17511.12|10
1622065710000|2021-05-26 21:48:30|17631.52|17511.52|17637.03|17517.03|17637.82|17517.82|17631.16|17511.16|10
1622065720000|2021-05-26 21:48:40|17637.08|17517.08|17635.55|17515.55|17637.08|17517.08|17634.76|17514.76|10
1622065730000|2021-05-26 21:48:50|17635.5|17515.5|17640.69|17520.69|17640.69|17520.69|17634.91|17514.91|10
1622065740000|2021-05-26 21:49:00|17640.8|17520.8|17646.26|17526.26|17646.26|17526.26|17640.69|17520.69|10
1622065750000|2021-05-26 21:49:10|17646.56|17526.56|17648.71|17528.71|17648.99|17528.99|17646.56|17526.56|10
1622065760000|2021-05-26 21:49:20|17649.16|17529.16|17655.29|17535.29|17655.29|17535.29|17649.09|17529.09|10
1622065770000|2021-05-26 21:49:30|17655.55|17535.55|17669.93|17549.93|17669.93|17549.93|17655.55|17535.55|10
1622065780000|2021-05-26 21:49:40|17669.66|17549.66|17672.08|17552.08|17673.05|17553.05|17669.66|17549.66|10
1622065790000|2021-05-26 21:49:50|17672.7|17552.7|17671.28|17551.28|17672.83|17552.83|17671.02|17551.02|10
1622065800000|2021-05-26 21:50:00|17671.37|17551.37|17675.98|17555.98|17675.98|17555.98|17670.77|17550.77|10
1622065810000|2021-05-26 21:50:10|17676.65|17556.65|17675.06|17555.06|17676.75|17556.75|17674.2|17554.2|10
1622065820000|2021-05-26 21:50:20|17674.85|17554.85|17670.56|17550.56|17675.36|17555.36|17669.27|17549.27|10
1622065830000|2021-05-26 21:50:30|17670.03|17550.03|17686.97|17566.97|17686.97|17566.97|17670.03|17550.03|10
1622065840000|2021-05-26 21:50:40|17687.95|17567.95|17699.43|17579.43|17700.6|17580.6|17687.95|17567.95|10
1622065850000|2021-05-26 21:50:50|17699.9|17579.9|17701.19|17581.19|17703.73|17583.73|17699.74|17579.74|10
1622065860000|2021-05-26 21:51:00|17701.71|17581.71|17702.32|17582.32|17702.32|17582.32|17700.68|17580.68|10
1622065870000|2021-05-26 21:51:10|17702.36|17582.36|17700.46|17580.46|17703.3|17583.3|17700.46|17580.46|10
1622065880000|2021-05-26 21:51:20|17700.9|17580.9|17708.88|17588.88|17708.88|17588.88|17700.24|17580.24|10
1622065890000|2021-05-26 21:51:30|17710.18|17590.18|17723.11|17603.11|17723.11|17603.11|17710.18|17590.18|10
1622065900000|2021-05-26 21:51:40|17724.62|17604.62|17737.08|17617.08|17737.08|17617.08|17724.62|17604.62|10
1622065910000|2021-05-26 21:51:50|17736.12|17616.12|17732.51|17612.51|17737.17|17617.17|17732.51|17612.51|10
1622065920000|2021-05-26 21:52:00|17733.44|17613.44|17741.96|17621.96|17742.02|17622.02|17733.44|17613.44|10
1622065930000|2021-05-26 21:52:10|17750.21|17630.21|17786.74|17666.74|17786.74|17666.74|17750.21|17630.21|10
1622065940000|2021-05-26 21:52:20|17792.92|17672.92|17808.66|17688.66|17808.66|17688.66|17792.92|17672.92|10
1622065950000|2021-05-26 21:52:30|17808.48|17688.48|17800.24|17680.24|17808.48|17688.48|17800.24|17680.24|10
1622065960000|2021-05-26 21:52:40|17802.84|17682.84|17793.25|17673.25|17802.84|17682.84|17793.25|17673.25|10
1622065970000|2021-05-26 21:52:50|17794.14|17674.14|17787.19|17667.19|17794.33|17674.33|17787.19|17667.19|10
1622065980000|2021-05-26 21:53:00|17787.48|17667.48|17771.58|17651.58|17787.48|17667.48|17771.58|17651.58|10
1622065990000|2021-05-26 21:53:10|17772.3|17652.3|17762.86|17642.86|17772.3|17652.3|17762.86|17642.86|10
1622066000000|2021-05-26 21:53:20|17762.77|17642.77|17761.76|17641.76|17762.77|17642.77|17759.9|17639.9|9
1622066010000|2021-05-26 21:53:30|17761.62|17641.62|17768.25|17648.25|17768.25|17648.25|17761.3|17641.3|10
1622066020000|2021-05-26 21:53:40|17769.97|17649.97|17774.92|17654.92|17774.92|17654.92|17769.97|17649.97|10
1622066030000|2021-05-26 21:53:50|17775.63|17655.63|17777.89|17657.89|17778.12|17658.12|17775.63|17655.63|10
1622066040000|2021-05-26 21:54:00|17777.94|17657.94|17781.9|17661.9|17781.9|17661.9|17777.94|17657.94|10
1622066050000|2021-05-26 21:54:10|17781.92|17661.92|17782.55|17662.55|17782.87|17662.87|17781.09|17661.09|10
1622066060000|2021-05-26 21:54:20|17782.36|17662.36|17779.68|17659.68|17782.36|17662.36|17779.68|17659.68|10
1622066070000|2021-05-26 21:54:30|17779.98|17659.98|17781.09|17661.09|17781.09|17661.09|17778.9|17658.9|10
1622066080000|2021-05-26 21:54:40|17781.18|17661.18|17781.25|17661.25|17782.16|17662.16|17781.18|17661.18|10
1622066090000|2021-05-26 21:54:50|17781.02|17661.02|17780.43|17660.43|17781.53|17661.53|17780.4|17660.4|10
1622066100000|2021-05-26 21:55:00|17780.7|17660.7|17775.15|17655.15|17780.7|17660.7|17775.15|17655.15|10
1622066110000|2021-05-26 21:55:10|17774.44|17654.44|17766.59|17646.59|17774.44|17654.44|17766.59|17646.59|10
1622066120000|2021-05-26 21:55:20|17765.92|17645.92|17761.64|17641.64|17766.47|17646.47|17761.64|17641.64|10
1622066130000|2021-05-26 21:55:30|17760.57|17640.57|17752.56|17632.56|17760.57|17640.57|17752.56|17632.56|10
1622066140000|2021-05-26 21:55:40|17752.42|17632.42|17754.01|17634.01|17756.36|17636.36|17752.42|17632.42|10
1622066150000|2021-05-26 21:55:50|17754.06|17634.06|17753.89|17633.89|17755.13|17635.13|17752.47|17632.47|10
1622066160000|2021-05-26 21:56:00|17754.13|17634.13|17757.98|17637.98|17758.95|17638.95|17754.13|17634.13|10
1622066170000|2021-05-26 21:56:10|17757.47|17637.47|17754.34|17634.34|17757.5|17637.5|17754.27|17634.27|10
1622066180000|2021-05-26 21:56:20|17754.19|17634.19|17744.35|17624.35|17754.19|17634.19|17744.35|17624.35|10
1622066190000|2021-05-26 21:56:30|17743.35|17623.35|17738.67|17618.67|17743.35|17623.35|17738.67|17618.67|10
1622066200000|2021-05-26 21:56:40|17738.42|17618.42|17738.18|17618.18|17738.42|17618.42|17737.38|17617.38|10
1622066210000|2021-05-26 21:56:50|17737.91|17617.91|17738.35|17618.35|17738.55|17618.55|17736.07|17616.07|10
1622066220000|2021-05-26 21:57:00|17738.02|17618.02|17738.93|17618.93|17738.93|17618.93|17737.51|17617.51|10
1622066230000|2021-05-26 21:57:10|17738.53|17618.53|17738.5|17618.5|17738.96|17618.96|17737.91|17617.91|10
1622066240000|2021-05-26 21:57:20|17738.17|17618.17|17736.15|17616.15|17738.35|17618.35|17736.15|17616.15|10
1622066250000|2021-05-26 21:57:30|17735.75|17615.75|17735.72|17615.72|17735.75|17615.75|17734.99|17614.99|8
1622066260000|2021-05-26 21:57:40|17735.83|17615.83|17735.02|17615.02|17735.83|17615.83|17735.02|17615.02|9
1622066270000|2021-05-26 21:57:50|17734.98|17614.98|17735.55|17615.55|17736.04|17616.04|17734.98|17614.98|8
1622066280000|2021-05-26 21:58:00|17735.69|17615.69|17737.06|17617.06|17737.26|17617.26|17735.21|17615.21|10
1622066290000|2021-05-26 21:58:10|17736.94|17616.94|17737.36|17617.36|17737.4|17617.4|17736.05|17616.05|10
1622066300000|2021-05-26 21:58:20|17737.28|17617.28|17739.59|17619.59|17739.85|17619.85|17737.28|17617.28|10
1622066310000|2021-05-26 21:58:30|17739.48|17619.48|17738.84|17618.84|17739.48|17619.48|17738.57|17618.57|9
1622066320000|2021-05-26 21:58:40|17738.55|17618.55|17735.25|17615.25|17738.92|17618.92|17735.25|17615.25|10
1622066330000|2021-05-26 21:58:50|17735.3|17615.3|17732.1|17612.1|17735.3|17615.3|17732.07|17612.07|10
1622066340000|2021-05-26 21:59:00|17731.85|17611.85|17727.85|17607.85|17731.85|17611.85|17727.79|17607.79|10
1622066350000|2021-05-26 21:59:10|17728.15|17608.15|17736.69|17616.69|17736.69|17616.69|17727.97|17607.97|10
1622066360000|2021-05-26 21:59:20|17737.63|17617.63|17742.21|17622.21|17743.11|17623.11|17737.63|17617.63|10
1622066370000|2021-05-26 21:59:30|17741.82|17621.82|17737.26|17617.26|17741.82|17621.82|17736.94|17616.94|10
1622066380000|2021-05-26 21:59:40|17737.51|17617.51|17737.67|17617.67|17737.67|17617.67|17736.44|17616.44|8
1622066390000|2021-05-26 21:59:50|17737.61|17617.61|17736.09|17616.09|17738.04|17618.04|17736.09|17616.09|10
1622066400000|2021-05-26 22:00:00|17736.71|17616.71|17735.36|17615.36|17736.84|17616.84|17734.49|17614.49|10
1622066410000|2021-05-26 22:00:10|17735.38|17615.38|17736.09|17616.09|17736.4|17616.4|17734.9|17614.9|10
1622066420000|2021-05-26 22:00:20|17734.54|17614.54|17731.56|17611.56|17734.54|17614.54|17731.56|17611.56|10
1622066430000|2021-05-26 22:00:30|17731.4|17611.4|17728.74|17608.74|17731.54|17611.54|17728.74|17608.74|10
1622066440000|2021-05-26 22:00:40|17728.52|17608.52|17723.87|17603.87|17728.52|17608.52|17723.87|17603.87|10
1622066450000|2021-05-26 22:00:50|17723.93|17603.93|17716.11|17596.11|17723.93|17603.93|17716.11|17596.11|10
1622066460000|2021-05-26 22:01:00|17715.57|17595.57|17709.17|17589.17|17715.57|17595.57|17709.04|17589.04|10
1622066470000|2021-05-26 22:01:10|17708.37|17588.37|17703.14|17583.14|17708.37|17588.37|17703.14|17583.14|10
1622066480000|2021-05-26 22:01:20|17704.14|17584.14|17699.66|17579.66|17704.14|17584.14|17699.55|17579.55|10
1622066490000|2021-05-26 22:01:30|17699.57|17579.57|17694.27|17574.27|17699.57|17579.57|17694.27|17574.27|10
1622066500000|2021-05-26 22:01:40|17693.13|17573.13|17690.77|17570.77|17693.13|17573.13|17690.56|17570.56|10
1622066510000|2021-05-26 22:01:50|17690.73|17570.73|17682.19|17562.19|17690.73|17570.73|17682.19|17562.19|10
1622066520000|2021-05-26 22:02:00|17682.14|17562.14|17677.27|17557.27|17682.14|17562.14|17677.27|17557.27|10
1622066530000|2021-05-26 22:02:10|17676.6|17556.6|17672.5|17552.5|17676.6|17556.6|17672.5|17552.5|10
1622066540000|2021-05-26 22:02:20|17671.85|17551.85|17670.57|17550.57|17672.19|17552.19|17670.57|17550.57|10
1622066550000|2021-05-26 22:02:30|17670.7|17550.7|17672.21|17552.21|17672.21|17552.21|17669.87|17549.87|10
1622066560000|2021-05-26 22:02:40|17673.33|17553.33|17684.39|17564.39|17684.39|17564.39|17673.33|17553.33|10
1622066570000|2021-05-26 22:02:50|17684.79|17564.79|17687.86|17567.86|17688.4|17568.4|17684.79|17564.79|9
1622066580000|2021-05-26 22:03:00|17687.97|17567.97|17682.46|17562.46|17688.44|17568.44|17682.46|17562.46|10
1622066590000|2021-05-26 22:03:10|17682.59|17562.59|17678.84|17558.84|17682.8|17562.8|17678.84|17558.84|10
1622066600000|2021-05-26 22:03:20|17679.32|17559.32|17678.57|17558.57|17680.47|17560.47|17677.63|17557.63|10
1622066610000|2021-05-26 22:03:30|17678.74|17558.74|17680|17560|17680|17560|17677.17|17557.17|10
1622066620000|2021-05-26 22:03:40|17680.23|17560.23|17680.5|17560.5|17680.5|17560.5|17679.38|17559.38|10
1622066630000|2021-05-26 22:03:50|17680|17560|17681.15|17561.15|17681.26|17561.26|17679.73|17559.73|10
1622066640000|2021-05-26 22:04:00|17680.93|17560.93|17683.65|17563.65|17683.82|17563.82|17680.93|17560.93|9
1622066650000|2021-05-26 22:04:10|17684.01|17564.01|17684.57|17564.57|17684.63|17564.63|17683.48|17563.48|10
1622066660000|2021-05-26 22:04:20|17684.48|17564.48|17680.63|17560.63|17685.1|17565.1|17680.63|17560.63|9
1622066670000|2021-05-26 22:04:30|17680.01|17560.01|17687.32|17567.32|17687.32|17567.32|17679.2|17559.2|10
1622066680000|2021-05-26 22:04:40|17687.63|17567.63|17694.95|17574.95|17695.09|17575.09|17687.63|17567.63|10
1622066690000|2021-05-26 22:04:50|17695.02|17575.02|17693.1|17573.1|17695.02|17575.02|17692.34|17572.34|10
1622066700000|2021-05-26 22:05:00|17693.56|17573.56|17685.01|17565.01|17694.2|17574.2|17685.01|17565.01|9
1622066710000|2021-05-26 22:05:10|17684.21|17564.21|17680.89|17560.89|17684.21|17564.21|17680|17560|9
1622066720000|2021-05-26 22:05:20|17681.26|17561.26|17677.09|17557.09|17681.26|17561.26|17677.09|17557.09|9
1622066730000|2021-05-26 22:05:30|17676.84|17556.84|17675.9|17555.9|17676.84|17556.84|17675.58|17555.58|10
1622066740000|2021-05-26 22:05:40|17675.84|17555.84|17673.82|17553.82|17676.81|17556.81|17673.82|17553.82|10
1622066750000|2021-05-26 22:05:50|17673.65|17553.65|17682.67|17562.67|17682.67|17562.67|17673.02|17553.02|10
1622066760000|2021-05-26 22:06:00|17682.63|17562.63|17680.9|17560.9|17683.85|17563.85|17680.9|17560.9|10
1622066770000|2021-05-26 22:06:10|17680.71|17560.71|17678.96|17558.96|17682.03|17562.03|17678.8|17558.8|10
1622066780000|2021-05-26 22:06:20|17679.28|17559.28|17682.71|17562.71|17682.71|17562.71|17678.7|17558.7|10
1622066790000|2021-05-26 22:06:30|17682.67|17562.67|17682.35|17562.35|17683.47|17563.47|17682.35|17562.35|10
1622066800000|2021-05-26 22:06:40|17682.19|17562.19|17681.32|17561.32|17682.19|17562.19|17680.71|17560.71|10
1622066810000|2021-05-26 22:06:50|17681.03|17561.03|17681.91|17561.91|17681.93|17561.93|17680.58|17560.58|10
1622066820000|2021-05-26 22:07:00|17682|17562|17682.31|17562.31|17682.5|17562.5|17681.06|17561.06|10
1622066830000|2021-05-26 22:07:10|17681.92|17561.92|17681.71|17561.71|17682.02|17562.02|17681.53|17561.53|10
1622066840000|2021-05-26 22:07:20|17681.73|17561.73|17686.25|17566.25|17686.25|17566.25|17681.22|17561.22|10
1622066850000|2021-05-26 22:07:30|17687.04|17567.04|17691.57|17571.57|17692.31|17572.31|17687.04|17567.04|10
1622066860000|2021-05-26 22:07:40|17692.54|17572.54|17694.43|17574.43|17694.43|17574.43|17692.54|17572.54|10
1622066870000|2021-05-26 22:07:50|17694.84|17574.84|17696.88|17576.88|17697.24|17577.24|17694.68|17574.68|10
1622066880000|2021-05-26 22:08:00|17695.95|17575.95|17697.24|17577.24|17697.74|17577.74|17695.8|17575.8|10
1622066890000|2021-05-26 22:08:10|17697.47|17577.47|17705.47|17585.47|17705.57|17585.57|17697.26|17577.26|10
1622066900000|2021-05-26 22:08:20|17704.51|17584.51|17707.45|17587.45|17707.45|17587.45|17703.44|17583.44|10
1622066910000|2021-05-26 22:08:30|17707.05|17587.05|17714.2|17594.2|17715.13|17595.13|17707.05|17587.05|10
1622066920000|2021-05-26 22:08:40|17713.9|17593.9|17710.29|17590.29|17715.92|17595.92|17710.29|17590.29|10
1622066930000|2021-05-26 22:08:50|17710.1|17590.1|17712.56|17592.56|17712.56|17592.56|17709.76|17589.76|10
1622066940000|2021-05-26 22:09:00|17715.61|17595.61|17732.62|17612.62|17732.86|17612.86|17715.61|17595.61|10
1622066950000|2021-05-26 22:09:10|17734.16|17614.16|17767.72|17647.72|17767.72|17647.72|17734.16|17614.16|10
1622066960000|2021-05-26 22:09:20|17769.83|17649.83|17763.1|17643.1|17772.56|17652.56|17763.1|17643.1|10
1622066970000|2021-05-26 22:09:30|17761.94|17641.94|17759.49|17639.49|17761.94|17641.94|17752.71|17632.71|10
1622066980000|2021-05-26 22:09:40|17760.57|17640.57|17761.43|17641.43|17762.14|17642.14|17758.23|17638.23|10
1622066990000|2021-05-26 22:09:50|17761.49|17641.49|17760.09|17640.09|17762.92|17642.92|17760.09|17640.09|10
1622067000000|2021-05-26 22:10:00|17760.27|17640.27|17781.34|17661.34|17782.41|17662.41|17760.27|17640.27|10
1622067010000|2021-05-26 22:10:10|17784.39|17664.39|17782.63|17662.63|17784.8|17664.8|17782.2|17662.2|10
1622067020000|2021-05-26 22:10:20|17782.18|17662.18|17775.03|17655.03|17783.26|17663.26|17775.03|17655.03|10
1622067030000|2021-05-26 22:10:30|17774.99|17654.99|17773.6|17653.6|17775.93|17655.93|17772.95|17652.95|10
1622067040000|2021-05-26 22:10:40|17772.97|17652.97|17764.11|17644.11|17772.97|17652.97|17764.11|17644.11|10
1622067050000|2021-05-26 22:10:50|17763.52|17643.52|17752.73|17632.73|17763.52|17643.52|17752.73|17632.73|10
1622067060000|2021-05-26 22:11:00|17753.43|17633.43|17748.45|17628.45|17754.27|17634.27|17748.45|17628.45|10
1622067070000|2021-05-26 22:11:10|17746.45|17626.45|17736.56|17616.56|17746.98|17626.98|17736.56|17616.56|10
1622067080000|2021-05-26 22:11:20|17735.92|17615.92|17733.76|17613.76|17735.92|17615.92|17732.13|17612.13|10
1622067090000|2021-05-26 22:11:30|17734.78|17614.78|17733.24|17613.24|17736.99|17616.99|17733.24|17613.24|10
1622067100000|2021-05-26 22:11:40|17732.83|17612.83|17731.37|17611.37|17733.93|17613.93|17731.37|17611.37|9
1622067110000|2021-05-26 22:11:50|17730.85|17610.85|17722.14|17602.14|17730.85|17610.85|17722.14|17602.14|10
1622067120000|2021-05-26 22:12:00|17721.57|17601.57|17721.99|17601.99|17721.99|17601.99|17719.78|17599.78|10
1622067130000|2021-05-26 22:12:10|17722.21|17602.21|17726.08|17606.08|17726.08|17606.08|17722.21|17602.21|10
1622067140000|2021-05-26 22:12:20|17726.94|17606.94|17733.54|17613.54|17733.54|17613.54|17726.94|17606.94|10
1622067150000|2021-05-26 22:12:30|17733.65|17613.65|17736.13|17616.13|17736.13|17616.13|17733.48|17613.48|10
1622067160000|2021-05-26 22:12:40|17736.62|17616.62|17737.11|17617.11|17739.16|17619.16|17736.62|17616.62|10
1622067170000|2021-05-26 22:12:50|17735.75|17615.75|17737.63|17617.63|17737.63|17617.63|17734.95|17614.95|10
1622067180000|2021-05-26 22:13:00|17738.5|17618.5|17750.75|17630.75|17750.75|17630.75|17738.47|17618.47|10
1622067190000|2021-05-26 22:13:10|17749.56|17629.56|17750.43|17630.43|17752.7|17632.7|17749.56|17629.56|10
1622067200000|2021-05-26 22:13:20|17748.16|17628.16|17746.86|17626.86|17749.14|17629.14|17745.73|17625.73|10
1622067210000|2021-05-26 22:13:30|17746.72|17626.72|17747.44|17627.44|17747.48|17627.48|17745.59|17625.59|10
1622067220000|2021-05-26 22:13:40|17749.43|17629.43|17745.29|17625.29|17749.43|17629.43|17745.29|17625.29|10
1622067230000|2021-05-26 22:13:50|17744.91|17624.91|17742.09|17622.09|17745.41|17625.41|17742.01|17622.01|10
1622067240000|2021-05-26 22:14:00|17742.83|17622.83|17745.36|17625.36|17745.39|17625.39|17741.51|17621.51|10
1622067250000|2021-05-26 22:14:10|17744.93|17624.93|17746.39|17626.39|17747.52|17627.52|17744.42|17624.42|10
1622067260000|2021-05-26 22:14:20|17745.51|17625.51|17745.26|17625.26|17748.37|17628.37|17745.26|17625.26|10
1622067270000|2021-05-26 22:14:30|17745.78|17625.78|17750.49|17630.49|17750.49|17630.49|17744.41|17624.41|10
1622067280000|2021-05-26 22:14:40|17750.33|17630.33|17755.59|17635.59|17755.59|17635.59|17750.05|17630.05|10
1622067290000|2021-05-26 22:14:50|17755.62|17635.62|17757.82|17637.82|17760.31|17640.31|17754.72|17634.72|10
1622067300000|2021-05-26 22:15:00|17756.92|17636.92|17762.74|17642.74|17762.74|17642.74|17755.6|17635.6|10
1622067310000|2021-05-26 22:15:10|17764.83|17644.83|17772.31|17652.31|17772.36|17652.36|17764.83|17644.83|10
1622067320000|2021-05-26 22:15:20|17771.82|17651.82|17776.43|17656.43|17776.5|17656.5|17770.34|17650.34|10
1622067330000|2021-05-26 22:15:30|17777.08|17657.08|17780.92|17660.92|17781.99|17661.99|17777.08|17657.08|10
1622067340000|2021-05-26 22:15:40|17782|17662|17783.95|17663.95|17783.95|17663.95|17782|17662|10
1622067350000|2021-05-26 22:15:50|17784.47|17664.47|17785.52|17665.52|17785.52|17665.52|17779.93|17659.93|9
1622067360000|2021-05-26 22:16:00|17786.53|17666.53|17790.93|17670.93|17791.86|17671.86|17785.58|17665.58|10
1622067370000|2021-05-26 22:16:10|17792.42|17672.42|17794.92|17674.92|17795.53|17675.53|17792.42|17672.42|10
1622067380000|2021-05-26 22:16:20|17795.15|17675.15|17797.13|17677.13|17798.97|17678.97|17795.15|17675.15|10
1622067390000|2021-05-26 22:16:30|17796.8|17676.8|17801.52|17681.52|17801.52|17681.52|17796.37|17676.37|10
1622067400000|2021-05-26 22:16:40|17802.31|17682.31|17799.27|17679.27|17803.98|17683.98|17799.27|17679.27|10
1622067410000|2021-05-26 22:16:50|17799.12|17679.12|17802.67|17682.67|17802.67|17682.67|17799.12|17679.12|10
1622067420000|2021-05-26 22:17:00|17802.48|17682.48|17802.86|17682.86|17805.54|17685.54|17802.48|17682.48|10
1622067430000|2021-05-26 22:17:10|17802.88|17682.88|17796.86|17676.86|17802.88|17682.88|17796.86|17676.86|10
1622067440000|2021-05-26 22:17:20|17796.83|17676.83|17793.22|17673.22|17796.88|17676.88|17793.22|17673.22|10
1622067450000|2021-05-26 22:17:30|17792.31|17672.31|17790.5|17670.5|17792.46|17672.46|17790.5|17670.5|10
1622067460000|2021-05-26 22:17:40|17789.94|17669.94|17786.22|17666.22|17789.94|17669.94|17786.22|17666.22|10
1622067470000|2021-05-26 22:17:50|17786.86|17666.86|17784.02|17664.02|17786.86|17666.86|17784.02|17664.02|9
1622067480000|2021-05-26 22:18:00|17785.39|17665.39|17787.83|17667.83|17787.83|17667.83|17785.39|17665.39|10
1622067490000|2021-05-26 22:18:10|17786.17|17666.17|17781.75|17661.75|17786.41|17666.41|17781.75|17661.75|10
1622067500000|2021-05-26 22:18:20|17781.38|17661.38|17775.51|17655.51|17781.43|17661.43|17775.51|17655.51|10
1622067510000|2021-05-26 22:18:30|17776.89|17656.89|17783.77|17663.77|17783.77|17663.77|17776.89|17656.89|10
1622067520000|2021-05-26 22:18:40|17783.09|17663.09|17784.18|17664.18|17784.37|17664.37|17783.09|17663.09|10
1622067530000|2021-05-26 22:18:50|17783.62|17663.62|17779.95|17659.95|17783.62|17663.62|17779.32|17659.32|9
1622067540000|2021-05-26 22:19:00|17780.27|17660.27|17781.24|17661.24|17781.42|17661.42|17779.5|17659.5|10
1622067550000|2021-05-26 22:19:10|17781.48|17661.48|17780.26|17660.26|17781.93|17661.93|17780.26|17660.26|10
1622067560000|2021-05-26 22:19:20|17781.04|17661.04|17774.56|17654.56|17781.04|17661.04|17774.56|17654.56|10
1622067570000|2021-05-26 22:19:30|17772.94|17652.94|17773.69|17653.69|17773.88|17653.88|17772.13|17652.13|9
1622067580000|2021-05-26 22:19:40|17773.14|17653.14|17769.97|17649.97|17773.14|17653.14|17769.97|17649.97|10
1622067590000|2021-05-26 22:19:50|17767.74|17647.74|17761.78|17641.78|17767.74|17647.74|17761.78|17641.78|10
1622067600000|2021-05-26 22:20:00|17762.24|17642.24|17761.35|17641.35|17762.42|17642.42|17761|17641|10
1622067610000|2021-05-26 22:20:10|17761.08|17641.08|17759.03|17639.03|17761.63|17641.63|17759.01|17639.01|10
1622067620000|2021-05-26 22:20:20|17759.27|17639.27|17755.74|17635.74|17759.47|17639.47|17755.61|17635.61|10
1622067630000|2021-05-26 22:20:30|17754.68|17634.68|17753.64|17633.64|17754.68|17634.68|17753.53|17633.53|10
1622067640000|2021-05-26 22:20:40|17753.4|17633.4|17763.71|17643.71|17763.71|17643.71|17753.4|17633.4|10
1622067650000|2021-05-26 22:20:50|17763.94|17643.94|17764.2|17644.2|17764.96|17644.96|17763.94|17643.94|10
1622067660000|2021-05-26 22:21:00|17763.62|17643.62|17768.43|17648.43|17768.43|17648.43|17761.96|17641.96|10
1622067670000|2021-05-26 22:21:10|17768.48|17648.48|17771.93|17651.93|17771.93|17651.93|17768.48|17648.48|10
1622067680000|2021-05-26 22:21:20|17771.49|17651.49|17762.79|17642.79|17771.49|17651.49|17762.79|17642.79|10
1622067690000|2021-05-26 22:21:30|17763.01|17643.01|17766.12|17646.12|17766.12|17646.12|17762.95|17642.95|10
1622067700000|2021-05-26 22:21:40|17762.63|17642.63|17764.07|17644.07|17764.63|17644.63|17762.63|17642.63|10
1622067710000|2021-05-26 22:21:50|17762.42|17642.42|17765.77|17645.77|17766.42|17646.42|17762.42|17642.42|9
1622067720000|2021-05-26 22:22:00|17766.33|17646.33|17763.1|17643.1|17768.55|17648.55|17763.1|17643.1|10
1622067730000|2021-05-26 22:22:10|17762.68|17642.68|17763.68|17643.68|17763.68|17643.68|17760.98|17640.98|10
1622067740000|2021-05-26 22:22:20|17763.18|17643.18|17762.96|17642.96|17764.08|17644.08|17762.96|17642.96|10
1622067750000|2021-05-26 22:22:30|17762.5|17642.5|17760.65|17640.65|17762.5|17642.5|17760.2|17640.2|10
1622067760000|2021-05-26 22:22:40|17760.35|17640.35|17761.14|17641.14|17762.21|17642.21|17760.35|17640.35|9
1622067770000|2021-05-26 22:22:50|17760.81|17640.81|17759.2|17639.2|17760.82|17640.82|17759.2|17639.2|10
1622067780000|2021-05-26 22:23:00|17759.54|17639.54|17761.67|17641.67|17761.67|17641.67|17759.47|17639.47|10
1622067790000|2021-05-26 22:23:10|17762.27|17642.27|17761.85|17641.85|17762.45|17642.45|17761.36|17641.36|9
1622067800000|2021-05-26 22:23:20|17761.83|17641.83|17760.74|17640.74|17761.83|17641.83|17760.12|17640.12|10
1622067810000|2021-05-26 22:23:30|17761.05|17641.05|17756.13|17636.13|17761.16|17641.16|17756.13|17636.13|10
1622067820000|2021-05-26 22:23:40|17756.41|17636.41|17760.76|17640.76|17760.76|17640.76|17756.41|17636.41|10
1622067830000|2021-05-26 22:23:50|17761.44|17641.44|17756.98|17636.98|17761.44|17641.44|17756.98|17636.98|9
1622067840000|2021-05-26 22:24:00|17755.19|17635.19|17756.16|17636.16|17756.28|17636.28|17755.17|17635.17|10
1622067850000|2021-05-26 22:24:10|17759.05|17639.05|17762.22|17642.22|17762.54|17642.54|17759.05|17639.05|10
1622067860000|2021-05-26 22:24:20|17762.75|17642.75|17762.87|17642.87|17764.39|17644.39|17762.75|17642.75|9
1622067870000|2021-05-26 22:24:30|17763.04|17643.04|17764.63|17644.63|17765.26|17645.26|17763.04|17643.04|10
1622067880000|2021-05-26 22:24:40|17764.28|17644.28|17767.02|17647.02|17767.02|17647.02|17763.75|17643.75|10
1622067890000|2021-05-26 22:24:50|17769.48|17649.48|17778.16|17658.16|17778.16|17658.16|17769.48|17649.48|10
1622067900000|2021-05-26 22:25:00|17779.51|17659.51|17779.54|17659.54|17781.59|17661.59|17779.41|17659.41|10
1622067910000|2021-05-26 22:25:10|17779.28|17659.28|17782.54|17662.54|17783.97|17663.97|17777.5|17657.5|10
1622067920000|2021-05-26 22:25:20|17782.93|17662.93|17790.19|17670.19|17790.19|17670.19|17782.93|17662.93|10
1622067930000|2021-05-26 22:25:30|17790.71|17670.71|17800.42|17680.42|17800.42|17680.42|17790.68|17670.68|10
1622067940000|2021-05-26 22:25:40|17801.4|17681.4|17799.28|17679.28|17803.84|17683.84|17799.28|17679.28|10
1622067950000|2021-05-26 22:25:50|17798.41|17678.41|17796.78|17676.78|17800.73|17680.73|17796.78|17676.78|10
1622067960000|2021-05-26 22:26:00|17796.59|17676.59|17797.52|17677.52|17797.84|17677.84|17795.28|17675.28|10
1622067970000|2021-05-26 22:26:10|17797.26|17677.26|17796.22|17676.22|17798.43|17678.43|17796.22|17676.22|10
1622067980000|2021-05-26 22:26:20|17796.26|17676.26|17796.17|17676.17|17796.81|17676.81|17795.55|17675.55|10
1622067990000|2021-05-26 22:26:30|17796.19|17676.19|17790.22|17670.22|17797.05|17677.05|17790.22|17670.22|10
1622068000000|2021-05-26 22:26:40|17790.36|17670.36|17783.94|17663.94|17790.87|17670.87|17783.94|17663.94|10
1622068010000|2021-05-26 22:26:50|17783.68|17663.68|17780.6|17660.6|17783.68|17663.68|17780.6|17660.6|10
1622068020000|2021-05-26 22:27:00|17780.78|17660.78|17776.84|17656.84|17781.93|17661.93|17776.84|17656.84|10
1622068030000|2021-05-26 22:27:10|17777.33|17657.33|17777.48|17657.48|17777.48|17657.48|17775.43|17655.43|9
1622068040000|2021-05-26 22:27:20|17777.61|17657.61|17780.61|17660.61|17780.61|17660.61|17777.43|17657.43|10
1622068050000|2021-05-26 22:27:30|17781.49|17661.49|17785.11|17665.11|17785.11|17665.11|17781.34|17661.34|9
1622068060000|2021-05-26 22:27:40|17784.86|17664.86|17783.81|17663.81|17785.9|17665.9|17782.26|17662.26|10
1622068070000|2021-05-26 22:27:50|17782.81|17662.81|17792.72|17672.72|17792.72|17672.72|17782.81|17662.81|10
1622068080000|2021-05-26 22:28:00|17793.16|17673.16|17796.03|17676.03|17797.97|17677.97|17793.05|17673.05|10
1622068090000|2021-05-26 22:28:10|17795.59|17675.59|17795.93|17675.93|17796.88|17676.88|17794.89|17674.89|10
1622068100000|2021-05-26 22:28:20|17796.19|17676.19|17794.59|17674.59|17796.19|17676.19|17793.9|17673.9|10
1622068110000|2021-05-26 22:28:30|17794.61|17674.61|17796.4|17676.4|17796.4|17676.4|17794.61|17674.61|10
1622068120000|2021-05-26 22:28:40|17797.27|17677.27|17799.79|17679.79|17800.47|17680.47|17797.27|17677.27|10
1622068130000|2021-05-26 22:28:50|17798.7|17678.7|17799.17|17679.17|17799.17|17679.17|17796.85|17676.85|10
1622068140000|2021-05-26 22:29:00|17798.66|17678.66|17807|17687|17807|17687|17798.66|17678.66|10
1622068150000|2021-05-26 22:29:10|17807.18|17687.18|17810.3|17690.3|17810.3|17690.3|17806.86|17686.86|10
1622068160000|2021-05-26 22:29:20|17810.15|17690.15|17813.06|17693.06|17813.19|17693.19|17810.15|17690.15|10
1622068170000|2021-05-26 22:29:30|17813.16|17693.16|17822.58|17702.58|17822.58|17702.58|17813.16|17693.16|10
1622068180000|2021-05-26 22:29:40|17822.77|17702.77|17832.01|17712.01|17832.05|17712.05|17822.77|17702.77|10
1622068190000|2021-05-26 22:29:50|17836.55|17716.55|17847.47|17727.47|17847.47|17727.47|17836.55|17716.55|10
1622068200000|2021-05-26 22:30:00|17847.89|17727.89|17853.06|17733.06|17853.06|17733.06|17847.89|17727.89|10
1622068210000|2021-05-26 22:30:10|17854.11|17734.11|17854.71|17734.71|17855.65|17735.65|17852.53|17732.53|10
1622068220000|2021-05-26 22:30:20|17853.89|17733.89|17856.74|17736.74|17856.74|17736.74|17853.89|17733.89|10
1622068230000|2021-05-26 22:30:30|17856.47|17736.47|17852.03|17732.03|17857.91|17737.91|17852.03|17732.03|10
1622068240000|2021-05-26 22:30:40|17853.07|17733.07|17851.77|17731.77|17853.07|17733.07|17851.69|17731.69|10
1622068250000|2021-05-26 22:30:50|17850.83|17730.83|17845.86|17725.86|17852.16|17732.16|17845.86|17725.86|10
1622068260000|2021-05-26 22:31:00|17845.53|17725.53|17839.71|17719.71|17845.53|17725.53|17839.71|17719.71|10
1622068270000|2021-05-26 22:31:10|17839.15|17719.15|17842.26|17722.26|17843.51|17723.51|17839.15|17719.15|10
1622068280000|2021-05-26 22:31:20|17841.72|17721.72|17843.35|17723.35|17843.35|17723.35|17841|17721|10
1622068290000|2021-05-26 22:31:30|17844.07|17724.07|17839.85|17719.85|17844.07|17724.07|17839.52|17719.52|10
1622068300000|2021-05-26 22:31:40|17839.72|17719.72|17828.28|17708.28|17839.72|17719.72|17828.28|17708.28|10
1622068310000|2021-05-26 22:31:50|17828.68|17708.68|17826.37|17706.37|17829.24|17709.24|17826.37|17706.37|10
1622068320000|2021-05-26 22:32:00|17826.39|17706.39|17822.17|17702.17|17826.39|17706.39|17822.12|17702.12|10
1622068330000|2021-05-26 22:32:10|17821.68|17701.68|17821.73|17701.73|17822.04|17702.04|17821.28|17701.28|10
1622068340000|2021-05-26 22:32:20|17821.6|17701.6|17819.92|17699.92|17821.6|17701.6|17819.92|17699.92|10
1622068350000|2021-05-26 22:32:30|17820.92|17700.92|17820.41|17700.41|17820.92|17700.92|17819.08|17699.08|10
1622068360000|2021-05-26 22:32:40|17820.17|17700.17|17815.86|17695.86|17820.17|17700.17|17815.86|17695.86|10
1622068370000|2021-05-26 22:32:50|17815.5|17695.5|17803.46|17683.46|17815.5|17695.5|17803.46|17683.46|10
1622068380000|2021-05-26 22:33:00|17802.19|17682.19|17797.81|17677.81|17802.19|17682.19|17797|17677|10
1622068390000|2021-05-26 22:33:10|17798.22|17678.22|17802.52|17682.52|17804.2|17684.2|17798.22|17678.22|10
1622068400000|2021-05-26 22:33:20|17802.03|17682.03|17799.89|17679.89|17802.31|17682.31|17799.89|17679.89|10
1622068410000|2021-05-26 22:33:30|17799.41|17679.41|17797.03|17677.03|17799.41|17679.41|17796.91|17676.91|10
1622068420000|2021-05-26 22:33:40|17797.13|17677.13|17797.42|17677.42|17797.57|17677.57|17796.1|17676.1|10
1622068430000|2021-05-26 22:33:50|17797.68|17677.68|17794.1|17674.1|17797.83|17677.83|17794.1|17674.1|10
1622068440000|2021-05-26 22:34:00|17794.07|17674.07|17793.31|17673.31|17794.07|17674.07|17793.17|17673.17|10
1622068450000|2021-05-26 22:34:10|17793.46|17673.46|17793.59|17673.59|17794.22|17674.22|17792.28|17672.28|9
1622068460000|2021-05-26 22:34:20|17793.78|17673.78|17793.03|17673.03|17794.47|17674.47|17793.03|17673.03|10
1622068470000|2021-05-26 22:34:30|17792.71|17672.71|17792.04|17672.04|17792.71|17672.71|17792.04|17672.04|10
1622068480000|2021-05-26 22:34:40|17792.2|17672.2|17792.36|17672.36|17792.39|17672.39|17791.7|17671.7|10
1622068490000|2021-05-26 22:34:50|17792.19|17672.19|17790.03|17670.03|17792.19|17672.19|17790.03|17670.03|10
1622068500000|2021-05-26 22:35:00|17790.15|17670.15|17787.92|17667.92|17790.64|17670.64|17787.92|17667.92|10
1622068510000|2021-05-26 22:35:10|17787.26|17667.26|17781.18|17661.18|17787.26|17667.26|17781.18|17661.18|10
1622068520000|2021-05-26 22:35:20|17781.89|17661.89|17780.44|17660.44|17782.49|17662.49|17780.44|17660.44|10
1622068530000|2021-05-26 22:35:30|17780.24|17660.24|17781.74|17661.74|17782.62|17662.62|17780.24|17660.24|10
1622068540000|2021-05-26 22:35:40|17782.07|17662.07|17777.26|17657.26|17782.07|17662.07|17776.94|17656.94|10
1622068550000|2021-05-26 22:35:50|17777.92|17657.92|17780.06|17660.06|17780.96|17660.96|17777.92|17657.92|10
1622068560000|2021-05-26 22:36:00|17779.59|17659.59|17782.21|17662.21|17782.29|17662.29|17779.33|17659.33|10
1622068570000|2021-05-26 22:36:10|17782.47|17662.47|17784.14|17664.14|17784.14|17664.14|17782.1|17662.1|10
1622068580000|2021-05-26 22:36:20|17783.78|17663.78|17788.24|17668.24|17788.24|17668.24|17783.24|17663.24|10
1622068590000|2021-05-26 22:36:30|17788.34|17668.34|17792.26|17672.26|17792.26|17672.26|17788.34|17668.34|10
1622068600000|2021-05-26 22:36:40|17792.9|17672.9|17796.13|17676.13|17796.97|17676.97|17792.9|17672.9|10
1622068610000|2021-05-26 22:36:50|17795.57|17675.57|17792.09|17672.09|17795.83|17675.83|17792.09|17672.09|10
1622068620000|2021-05-26 22:37:00|17791.45|17671.45|17787.89|17667.89|17791.45|17671.45|17787.89|17667.89|10
1622068630000|2021-05-26 22:37:10|17786.83|17666.83|17783.93|17663.93|17786.83|17666.83|17783.93|17663.93|10
1622068640000|2021-05-26 22:37:20|17784.61|17664.61|17789.83|17669.83|17789.83|17669.83|17784.61|17664.61|10
1622068650000|2021-05-26 22:37:30|17789.2|17669.2|17791.07|17671.07|17792.11|17672.11|17789.04|17669.04|10
1622068660000|2021-05-26 22:37:40|17790.71|17670.71|17789.13|17669.13|17791.12|17671.12|17789.13|17669.13|10
1622068670000|2021-05-26 22:37:50|17788.93|17668.93|17786.71|17666.71|17788.94|17668.94|17785.75|17665.75|10
1622068680000|2021-05-26 22:38:00|17786.48|17666.48|17788.65|17668.65|17789.13|17669.13|17786.48|17666.48|10
1622068690000|2021-05-26 22:38:10|17790.39|17670.39|17792.63|17672.63|17793.09|17673.09|17790.39|17670.39|10
1622068700000|2021-05-26 22:38:20|17792.73|17672.73|17785.93|17665.93|17792.73|17672.73|17785.93|17665.93|10
1622068710000|2021-05-26 22:38:30|17786.01|17666.01|17792.54|17672.54|17792.54|17672.54|17784.62|17664.62|10
1622068720000|2021-05-26 22:38:40|17792.85|17672.85|17799|17679|17799|17679|17792.85|17672.85|10
1622068730000|2021-05-26 22:38:50|17799.39|17679.39|17798.49|17678.49|17799.39|17679.39|17798.49|17678.49|10
1622068740000|2021-05-26 22:39:00|17799.11|17679.11|17791.63|17671.63|17799.8|17679.8|17791.63|17671.63|10
1622068750000|2021-05-26 22:39:10|17791.33|17671.33|17790.61|17670.61|17791.33|17671.33|17789.46|17669.46|10
1622068760000|2021-05-26 22:39:20|17789.88|17669.88|17789.61|17669.61|17793.59|17673.59|17789.61|17669.61|10
1622068770000|2021-05-26 22:39:30|17789.59|17669.59|17790.43|17670.43|17790.79|17670.79|17789.59|17669.59|10
1622068780000|2021-05-26 22:39:40|17790.27|17670.27|17789.83|17669.83|17791.27|17671.27|17788.94|17668.94|10
1622068790000|2021-05-26 22:39:50|17789.11|17669.11|17792.15|17672.15|17792.44|17672.44|17789.11|17669.11|9
1622068800000|2021-05-26 22:40:00|17793.19|17673.19|17799.78|17679.78|17801.62|17681.62|17793.19|17673.19|10
1622068810000|2021-05-26 22:40:10|17799.31|17679.31|17795.76|17675.76|17799.32|17679.32|17795.58|17675.58|10
1622068820000|2021-05-26 22:40:20|17795.72|17675.72|17786.23|17666.23|17795.72|17675.72|17786.23|17666.23|10
1622068830000|2021-05-26 22:40:30|17786.37|17666.37|17781.46|17661.46|17786.37|17666.37|17780.95|17660.95|10
1622068840000|2021-05-26 22:40:40|17780.51|17660.51|17775.34|17655.34|17780.51|17660.51|17775.34|17655.34|10
1622068850000|2021-05-26 22:40:50|17775.07|17655.07|17772.71|17652.71|17775.07|17655.07|17772.68|17652.68|9
1622068860000|2021-05-26 22:41:00|17771.21|17651.21|17763.1|17643.1|17771.21|17651.21|17763.1|17643.1|10
1622068870000|2021-05-26 22:41:10|17761.93|17641.93|17758.24|17638.24|17761.93|17641.93|17757.02|17637.02|10
1622068880000|2021-05-26 22:41:20|17758.27|17638.27|17758.54|17638.54|17759.67|17639.67|17756.36|17636.36|10
1622068890000|2021-05-26 22:41:30|17758.55|17638.55|17758.9|17638.9|17760.06|17640.06|17758.21|17638.21|9
1622068900000|2021-05-26 22:41:40|17759.23|17639.23|17757.22|17637.22|17761.43|17641.43|17757.22|17637.22|10
1622068910000|2021-05-26 22:41:50|17756.36|17636.36|17752.99|17632.99|17756.36|17636.36|17752.9|17632.9|10
1622068920000|2021-05-26 22:42:00|17752.71|17632.71|17748.77|17628.77|17752.71|17632.71|17748.77|17628.77|10
1622068930000|2021-05-26 22:42:10|17747.62|17627.62|17738.33|17618.33|17747.62|17627.62|17738.33|17618.33|10
1622068940000|2021-05-26 22:42:20|17738.66|17618.66|17737.79|17617.79|17739.39|17619.39|17737.35|17617.35|10
1622068950000|2021-05-26 22:42:30|17739.28|17619.28|17741.66|17621.66|17741.8|17621.8|17738.78|17618.78|10
1622068960000|2021-05-26 22:42:40|17741.68|17621.68|17742.77|17622.77|17743.38|17623.38|17741.68|17621.68|10
1622068970000|2021-05-26 22:42:50|17742|17622|17738.38|17618.38|17742.21|17622.21|17738.38|17618.38|10
1622068980000|2021-05-26 22:43:00|17736.35|17616.35|17735.37|17615.37|17737.06|17617.06|17735.37|17615.37|10
1622068990000|2021-05-26 22:43:10|17735.38|17615.38|17733.25|17613.25|17735.91|17615.91|17733.25|17613.25|9
1622069000000|2021-05-26 22:43:20|17733.08|17613.08|17730.19|17610.19|17733.08|17613.08|17729.93|17609.93|10
1622069010000|2021-05-26 22:43:30|17730.03|17610.03|17730.89|17610.89|17731.71|17611.71|17730.03|17610.03|10
1622069020000|2021-05-26 22:43:40|17730.16|17610.16|17731.28|17611.28|17731.28|17611.28|17729.56|17609.56|10
1622069030000|2021-05-26 22:43:50|17731.57|17611.57|17730.1|17610.1|17731.57|17611.57|17730.1|17610.1|9
1622069040000|2021-05-26 22:44:00|17730.35|17610.35|17731|17611|17732.55|17612.55|17729.64|17609.64|10
1622069050000|2021-05-26 22:44:10|17731.25|17611.25|17728.58|17608.58|17731.25|17611.25|17728.58|17608.58|10
1622069060000|2021-05-26 22:44:20|17729.12|17609.12|17729.99|17609.99|17729.99|17609.99|17728.99|17608.99|10
1622069070000|2021-05-26 22:44:30|17729.75|17609.75|17735.2|17615.2|17735.2|17615.2|17729.75|17609.75|10
1622069080000|2021-05-26 22:44:40|17735.69|17615.69|17735.65|17615.65|17735.69|17615.69|17733.33|17613.33|10
1622069090000|2021-05-26 22:44:50|17736.27|17616.27|17733.37|17613.37|17736.27|17616.27|17733.37|17613.37|10
1622069100000|2021-05-26 22:45:00|17733.3|17613.3|17731.63|17611.63|17733.3|17613.3|17729.71|17609.71|10
1622069110000|2021-05-26 22:45:10|17731.19|17611.19|17730.24|17610.24|17731.19|17611.19|17729.87|17609.87|10
1622069120000|2021-05-26 22:45:20|17730.59|17610.59|17729.63|17609.63|17730.96|17610.96|17729.06|17609.06|10
1622069130000|2021-05-26 22:45:30|17730.25|17610.25|17724.57|17604.57|17730.25|17610.25|17724.57|17604.57|10
1622069140000|2021-05-26 22:45:40|17722.75|17602.75|17723.28|17603.28|17723.39|17603.39|17721.22|17601.22|10
1622069150000|2021-05-26 22:45:50|17720.09|17600.09|17720.36|17600.36|17722.63|17602.63|17720.09|17600.09|10
1622069160000|2021-05-26 22:46:00|17719.47|17599.47|17720.3|17600.3|17720.36|17600.36|17719.16|17599.16|10
1622069170000|2021-05-26 22:46:10|17720.95|17600.95|17720.26|17600.26|17721.27|17601.27|17719.8|17599.8|10
1622069180000|2021-05-26 22:46:20|17719.82|17599.82|17715.49|17595.49|17719.82|17599.82|17715.49|17595.49|10
1622069190000|2021-05-26 22:46:30|17715.38|17595.38|17714.3|17594.3|17715.38|17595.38|17713.45|17593.45|9
1622069200000|2021-05-26 22:46:40|17714.83|17594.83|17715.85|17595.85|17716.24|17596.24|17714.8|17594.8|10
1622069210000|2021-05-26 22:46:50|17716.35|17596.35|17717.62|17597.62|17717.62|17597.62|17715.06|17595.06|10
1622069220000|2021-05-26 22:47:00|17719.19|17599.19|17718.43|17598.43|17719.49|17599.49|17718.36|17598.36|10
1622069230000|2021-05-26 22:47:10|17718.12|17598.12|17720.49|17600.49|17721.07|17601.07|17717.93|17597.93|10
1622069240000|2021-05-26 22:47:20|17721.45|17601.45|17722.47|17602.47|17722.47|17602.47|17720.67|17600.67|10
1622069250000|2021-05-26 22:47:30|17723.02|17603.02|17725|17605|17725|17605|17722.55|17602.55|10
1622069260000|2021-05-26 22:47:40|17724.56|17604.56|17726.58|17606.58|17726.58|17606.58|17724.13|17604.13|10
1622069270000|2021-05-26 22:47:50|17726.7|17606.7|17724.73|17604.73|17726.91|17606.91|17724.73|17604.73|9
1622069280000|2021-05-26 22:48:00|17722.97|17602.97|17723.76|17603.76|17723.78|17603.78|17722.01|17602.01|10
1622069290000|2021-05-26 22:48:10|17724.09|17604.09|17730.66|17610.66|17730.66|17610.66|17723.55|17603.55|9
1622069300000|2021-05-26 22:48:20|17730.83|17610.83|17732.76|17612.76|17733.46|17613.46|17730.73|17610.73|10
1622069310000|2021-05-26 22:48:30|17733.06|17613.06|17736.16|17616.16|17736.59|17616.59|17732.17|17612.17|10
1622069320000|2021-05-26 22:48:40|17738.04|17618.04|17742.33|17622.33|17742.33|17622.33|17737.77|17617.77|10
1622069330000|2021-05-26 22:48:50|17741.6|17621.6|17736.73|17616.73|17741.6|17621.6|17736.08|17616.08|10
1622069340000|2021-05-26 22:49:00|17736.23|17616.23|17733|17613|17736.39|17616.39|17733|17613|10
1622069350000|2021-05-26 22:49:10|17733.54|17613.54|17733.85|17613.85|17733.85|17613.85|17731.78|17611.78|10
1622069360000|2021-05-26 22:49:20|17734.22|17614.22|17745.48|17625.48|17745.48|17625.48|17734.22|17614.22|10
1622069370000|2021-05-26 22:49:30|17746.35|17626.35|17750.12|17630.12|17750.14|17630.14|17746.35|17626.35|10
1622069380000|2021-05-26 22:49:40|17750.73|17630.73|17747.52|17627.52|17751.05|17631.05|17747.52|17627.52|10
1622069390000|2021-05-26 22:49:50|17747.02|17627.02|17746.51|17626.51|17747.45|17627.45|17745.52|17625.52|10
1622069400000|2021-05-26 22:50:00|17747.32|17627.32|17746.81|17626.81|17748.43|17628.43|17746.3|17626.3|10
1622069410000|2021-05-26 22:50:10|17746.47|17626.47|17749.69|17629.69|17749.69|17629.69|17746.21|17626.21|10
1622069420000|2021-05-26 22:50:20|17750.51|17630.51|17753.67|17633.67|17753.67|17633.67|17750.51|17630.51|10
1622069430000|2021-05-26 22:50:30|17753.42|17633.42|17754.82|17634.82|17755.94|17635.94|17753.28|17633.28|10
1622069440000|2021-05-26 22:50:40|17754.47|17634.47|17753.97|17633.97|17755.49|17635.49|17753.72|17633.72|10
1622069450000|2021-05-26 22:50:50|17753.59|17633.59|17752.21|17632.21|17753.59|17633.59|17752.21|17632.21|10
1622069460000|2021-05-26 22:51:00|17752.32|17632.32|17755.47|17635.47|17755.47|17635.47|17752.32|17632.32|10
1622069470000|2021-05-26 22:51:10|17755.59|17635.59|17755.35|17635.35|17756.18|17636.18|17754.59|17634.59|10
1622069480000|2021-05-26 22:51:20|17755.87|17635.87|17758.63|17638.63|17758.78|17638.78|17755.87|17635.87|10
1622069490000|2021-05-26 22:51:30|17759.01|17639.01|17763.63|17643.63|17763.91|17643.91|17759.01|17639.01|10
1622069500000|2021-05-26 22:51:40|17764.78|17644.78|17769.97|17649.97|17769.97|17649.97|17764.78|17644.78|10
1622069510000|2021-05-26 22:51:50|17770.4|17650.4|17769.54|17649.54|17770.78|17650.78|17768.81|17648.81|10
1622069520000|2021-05-26 22:52:00|17767.76|17647.76|17770.73|17650.73|17771.34|17651.34|17767.49|17647.49|10
1622069530000|2021-05-26 22:52:10|17770|17650|17766.57|17646.57|17770.64|17650.64|17766.57|17646.57|10
1622069540000|2021-05-26 22:52:20|17764.18|17644.18|17762.08|17642.08|17764.18|17644.18|17762.08|17642.08|10
1622069550000|2021-05-26 22:52:30|17761.75|17641.75|17760.99|17640.99|17761.75|17641.75|17760.29|17640.29|10
1622069560000|2021-05-26 22:52:40|17760.75|17640.75|17761.48|17641.48|17761.54|17641.54|17760.42|17640.42|10
1622069570000|2021-05-26 22:52:50|17760.62|17640.62|17760.75|17640.75|17761.55|17641.55|17760.62|17640.62|10
1622069580000|2021-05-26 22:53:00|17761.05|17641.05|17762.51|17642.51|17762.55|17642.55|17760.09|17640.09|10
1622069590000|2021-05-26 22:53:10|17763.06|17643.06|17768.29|17648.29|17768.3|17648.3|17762.53|17642.53|10
1622069600000|2021-05-26 22:53:20|17768.7|17648.7|17772.82|17652.82|17772.82|17652.82|17768.7|17648.7|10
1622069610000|2021-05-26 22:53:30|17771.98|17651.98|17771.95|17651.95|17771.98|17651.98|17770.34|17650.34|10
1622069620000|2021-05-26 22:53:40|17771.72|17651.72|17772.74|17652.74|17772.74|17652.74|17770.67|17650.67|10
1622069630000|2021-05-26 22:53:50|17774.48|17654.48|17784.89|17664.89|17784.89|17664.89|17774.48|17654.48|10
1622069640000|2021-05-26 22:54:00|17786.16|17666.16|17785.8|17665.8|17787.16|17667.16|17783.77|17663.77|10
1622069650000|2021-05-26 22:54:10|17787.92|17667.92|17788.98|17668.98|17788.98|17668.98|17787.67|17667.67|10
1622069660000|2021-05-26 22:54:20|17787.54|17667.54|17783.34|17663.34|17787.54|17667.54|17782.81|17662.81|10
1622069670000|2021-05-26 22:54:30|17783.43|17663.43|17786.24|17666.24|17786.29|17666.29|17783.43|17663.43|10
1622069680000|2021-05-26 22:54:40|17786.22|17666.22|17783.58|17663.58|17786.22|17666.22|17782.92|17662.92|10
1622069690000|2021-05-26 22:54:50|17783.7|17663.7|17784.45|17664.45|17784.56|17664.56|17783.22|17663.22|10
1622069700000|2021-05-26 22:55:00|17784.68|17664.68|17787.03|17667.03|17787.28|17667.28|17784.68|17664.68|10
1622069710000|2021-05-26 22:55:10|17786.64|17666.64|17781.98|17661.98|17786.64|17666.64|17781.7|17661.7|10
1622069720000|2021-05-26 22:55:20|17781.78|17661.78|17778.58|17658.58|17781.78|17661.78|17778.58|17658.58|10
1622069730000|2021-05-26 22:55:30|17776.6|17656.6|17771.62|17651.62|17776.6|17656.6|17771.59|17651.59|10
1622069740000|2021-05-26 22:55:40|17771.75|17651.75|17770.88|17650.88|17772.09|17652.09|17770.41|17650.41|10
1622069750000|2021-05-26 22:55:50|17770.37|17650.37|17770.62|17650.62|17771.3|17651.3|17769.48|17649.48|10
1622069760000|2021-05-26 22:56:00|17767.23|17647.23|17764.39|17644.39|17767.23|17647.23|17764.2|17644.2|10
1622069770000|2021-05-26 22:56:10|17761.69|17641.69|17752.22|17632.22|17761.78|17641.78|17752.22|17632.22|10
1622069780000|2021-05-26 22:56:20|17752.9|17632.9|17754.09|17634.09|17754.09|17634.09|17752.76|17632.76|10
1622069790000|2021-05-26 22:56:30|17752.81|17632.81|17753.33|17633.33|17755.13|17635.13|17752.23|17632.23|10
1622069800000|2021-05-26 22:56:40|17752.62|17632.62|17743.08|17623.08|17752.62|17632.62|17743.08|17623.08|10
1622069810000|2021-05-26 22:56:50|17741.99|17621.99|17737|17617|17741.99|17621.99|17736.53|17616.53|10
1622069820000|2021-05-26 22:57:00|17737.83|17617.83|17741.72|17621.72|17741.72|17621.72|17737.83|17617.83|10
1622069830000|2021-05-26 22:57:10|17741.7|17621.7|17746.02|17626.02|17746.02|17626.02|17741.7|17621.7|10
1622069840000|2021-05-26 22:57:20|17748.07|17628.07|17757.69|17637.69|17757.69|17637.69|17748.07|17628.07|10
1622069850000|2021-05-26 22:57:30|17759.59|17639.59|17765.74|17645.74|17765.74|17645.74|17759.59|17639.59|10
1622069860000|2021-05-26 22:57:40|17765.99|17645.99|17766.64|17646.64|17766.64|17646.64|17765.3|17645.3|9
1622069870000|2021-05-26 22:57:50|17767.79|17647.79|17773.12|17653.12|17773.12|17653.12|17766.94|17646.94|9
1622069880000|2021-05-26 22:58:00|17772.74|17652.74|17776.24|17656.24|17776.24|17656.24|17772.74|17652.74|10
1622069890000|2021-05-26 22:58:10|17776.53|17656.53|17781.9|17661.9|17781.9|17661.9|17776.53|17656.53|10
1622069900000|2021-05-26 22:58:20|17782.94|17662.94|17783.54|17663.54|17784.84|17664.84|17782.94|17662.94|9
1622069910000|2021-05-26 22:58:30|17783.82|17663.82|17789.45|17669.45|17789.53|17669.53|17783.82|17663.82|10
1622069920000|2021-05-26 22:58:40|17791.93|17671.93|17801.73|17681.73|17801.97|17681.97|17791.93|17671.93|10
1622069930000|2021-05-26 22:58:50|17802.21|17682.21|17803.69|17683.69|17804.17|17684.17|17802.21|17682.21|10
1622069940000|2021-05-26 22:59:00|17804.17|17684.17|17814.89|17694.89|17814.89|17694.89|17804.17|17684.17|10
1622069950000|2021-05-26 22:59:10|17816.12|17696.12|17834.76|17714.76|17834.76|17714.76|17816.12|17696.12|10
1622069960000|2021-05-26 22:59:20|17837.68|17717.68|17847.17|17727.17|17849.09|17729.09|17837.68|17717.68|10
1622069970000|2021-05-26 22:59:30|17846.88|17726.88|17849.6|17729.6|17849.6|17729.6|17846.53|17726.53|10
1622069980000|2021-05-26 22:59:40|17849.43|17729.43|17855.47|17735.47|17855.47|17735.47|17849.43|17729.43|10
1622069990000|2021-05-26 22:59:50|17857.31|17737.31|17859.65|17739.65|17860.74|17740.74|17857.31|17737.31|9
1622070000000|2021-05-26 23:00:00|17861.16|17741.16|17857.92|17737.92|17861.87|17741.87|17857.02|17737.02|10
1622070010000|2021-05-26 23:00:10|17857.5|17737.5|17859.27|17739.27|17860.29|17740.29|17857.5|17737.5|10
1622070020000|2021-05-26 23:00:20|17859.18|17739.18|17849.19|17729.19|17859.46|17739.46|17849.19|17729.19|10
1622070030000|2021-05-26 23:00:30|17848.62|17728.62|17833.84|17713.84|17848.62|17728.62|17833.84|17713.84|10
1622070040000|2021-05-26 23:00:40|17831.93|17711.93|17826.48|17706.48|17831.93|17711.93|17826.48|17706.48|10
1622070050000|2021-05-26 23:00:50|17825.56|17705.56|17823.07|17703.07|17825.64|17705.64|17823.07|17703.07|10
1622070060000|2021-05-26 23:01:00|17823.67|17703.67|17825.33|17705.33|17825.97|17705.97|17823.15|17703.15|9
1622070070000|2021-05-26 23:01:10|17825.87|17705.87|17829.06|17709.06|17830.39|17710.39|17825.87|17705.87|10
1622070080000|2021-05-26 23:01:20|17828.61|17708.61|17829.51|17709.51|17829.51|17709.51|17827.3|17707.3|10
1622070090000|2021-05-26 23:01:30|17829.43|17709.43|17832.21|17712.21|17832.21|17712.21|17829.43|17709.43|10
1622070100000|2021-05-26 23:01:40|17832.04|17712.04|17828.65|17708.65|17832.68|17712.68|17828.29|17708.29|10
1622070110000|2021-05-26 23:01:50|17829.92|17709.92|17825.98|17705.98|17829.92|17709.92|17825.53|17705.53|10
1622070120000|2021-05-26 23:02:00|17826.01|17706.01|17822.36|17702.36|17826.01|17706.01|17822.36|17702.36|10
1622070130000|2021-05-26 23:02:10|17821.6|17701.6|17812.68|17692.68|17821.6|17701.6|17812.68|17692.68|10
1622070140000|2021-05-26 23:02:20|17811.5|17691.5|17803.81|17683.81|17811.5|17691.5|17803.81|17683.81|10
1622070150000|2021-05-26 23:02:30|17803.66|17683.66|17798.96|17678.96|17803.66|17683.66|17798.96|17678.96|10
1622070160000|2021-05-26 23:02:40|17797.82|17677.82|17795.39|17675.39|17799.15|17679.15|17795.39|17675.39|10
1622070170000|2021-05-26 23:02:50|17793.23|17673.23|17793.08|17673.08|17794.09|17674.09|17790.17|17670.17|10
1622070180000|2021-05-26 23:03:00|17792.93|17672.93|17787.42|17667.42|17793.82|17673.82|17787.31|17667.31|10
1622070190000|2021-05-26 23:03:10|17787.13|17667.13|17776.62|17656.62|17787.13|17667.13|17776.29|17656.29|10
1622070200000|2021-05-26 23:03:20|17775.66|17655.66|17754.42|17634.42|17775.66|17655.66|17754.42|17634.42|10
1622070210000|2021-05-26 23:03:30|17753.98|17633.98|17751.97|17631.97|17753.98|17633.98|17749.66|17629.66|10
1622070220000|2021-05-26 23:03:40|17750.22|17630.22|17743.23|17623.23|17750.22|17630.22|17743.23|17623.23|10
1622070230000|2021-05-26 23:03:50|17740.6|17620.6|17731.43|17611.43|17740.6|17620.6|17731.43|17611.43|10
1622070240000|2021-05-26 23:04:00|17729.38|17609.38|17732.56|17612.56|17733.25|17613.25|17728.73|17608.73|10
1622070250000|2021-05-26 23:04:10|17731.91|17611.91|17739.76|17619.76|17739.76|17619.76|17731.91|17611.91|10
1622070260000|2021-05-26 23:04:20|17740.85|17620.85|17751.13|17631.13|17751.13|17631.13|17740.85|17620.85|10
1622070270000|2021-05-26 23:04:30|17751.39|17631.39|17751.65|17631.65|17753.25|17633.25|17751.06|17631.06|10
1622070280000|2021-05-26 23:04:40|17751.88|17631.88|17754.25|17634.25|17754.25|17634.25|17751.88|17631.88|10
1622070290000|2021-05-26 23:04:50|17755.06|17635.06|17751.81|17631.81|17755.06|17635.06|17751.59|17631.59|10
1622070300000|2021-05-26 23:05:00|17751.36|17631.36|17747.59|17627.59|17751.36|17631.36|17747.59|17627.59|10
1622070310000|2021-05-26 23:05:10|17747.07|17627.07|17725.18|17605.18|17747.07|17627.07|17725.18|17605.18|10
1622070320000|2021-05-26 23:05:20|17724.38|17604.38|17722.91|17602.91|17724.38|17604.38|17720.87|17600.87|10
1622070330000|2021-05-26 23:05:30|17724.26|17604.26|17729.37|17609.37|17729.48|17609.48|17724.26|17604.26|10
1622070340000|2021-05-26 23:05:40|17730.15|17610.15|17734.66|17614.66|17734.8|17614.8|17730.03|17610.03|10
1622070350000|2021-05-26 23:05:50|17734.51|17614.51|17741.29|17621.29|17741.29|17621.29|17734.51|17614.51|10
1622070360000|2021-05-26 23:06:00|17741.81|17621.81|17755.4|17635.4|17755.4|17635.4|17741.81|17621.81|10
1622070370000|2021-05-26 23:06:10|17756.83|17636.83|17766.06|17646.06|17766.06|17646.06|17756.83|17636.83|10
1622070380000|2021-05-26 23:06:20|17768.44|17648.44|17770.88|17650.88|17770.88|17650.88|17768.44|17648.44|10
1622070390000|2021-05-26 23:06:30|17771.69|17651.69|17776.77|17656.77|17776.77|17656.77|17771.69|17651.69|10
1622070400000|2021-05-26 23:06:40|17778.96|17658.96|17781.42|17661.42|17781.42|17661.42|17778.12|17658.12|10
1622070410000|2021-05-26 23:06:50|17781.61|17661.61|17775.64|17655.64|17781.72|17661.72|17775.64|17655.64|10
1622070420000|2021-05-26 23:07:00|17773.43|17653.43|17769.8|17649.8|17773.43|17653.43|17769.24|17649.24|10
1622070430000|2021-05-26 23:07:10|17769.81|17649.81|17773.03|17653.03|17773.03|17653.03|17767.64|17647.64|9
1622070440000|2021-05-26 23:07:20|17773.06|17653.06|17787.33|17667.33|17787.33|17667.33|17773.06|17653.06|10
1622070450000|2021-05-26 23:07:30|17787.76|17667.76|17793.75|17673.75|17793.75|17673.75|17787.76|17667.76|10
1622070460000|2021-05-26 23:07:40|17794.03|17674.03|17796.18|17676.18|17796.18|17676.18|17793.9|17673.9|10
1622070470000|2021-05-26 23:07:50|17798.22|17678.22|17807.22|17687.22|17807.22|17687.22|17798.22|17678.22|10
1622070480000|2021-05-26 23:08:00|17807.73|17687.73|17811.64|17691.64|17812.64|17692.64|17807.73|17687.73|10
1622070490000|2021-05-26 23:08:10|17811.32|17691.32|17810.34|17690.34|17814.52|17694.52|17807.84|17687.84|10
1622070500000|2021-05-26 23:08:20|17809.26|17689.26|17810.37|17690.37|17810.37|17690.37|17807.41|17687.41|10
1622070510000|2021-05-26 23:08:30|17811.41|17691.41|17823.56|17703.56|17823.56|17703.56|17811.41|17691.41|10
1622070520000|2021-05-26 23:08:40|17822.78|17702.78|17824.69|17704.69|17824.98|17704.98|17822.75|17702.75|10
1622070530000|2021-05-26 23:08:50|17825.89|17705.89|17833.34|17713.34|17834.47|17714.47|17825.89|17705.89|10
1622070540000|2021-05-26 23:09:00|17831.4|17711.4|17831.67|17711.67|17834.28|17714.28|17831.4|17711.4|10
1622070550000|2021-05-26 23:09:10|17831.3|17711.3|17833.22|17713.22|17833.77|17713.77|17831.3|17711.3|10
1622070560000|2021-05-26 23:09:20|17832.85|17712.85|17841.34|17721.34|17841.34|17721.34|17832.85|17712.85|10
1622070570000|2021-05-26 23:09:30|17842.58|17722.58|17846.86|17726.86|17846.86|17726.86|17842.44|17722.44|10
1622070580000|2021-05-26 23:09:40|17848.06|17728.06|17849.2|17729.2|17851.8|17731.8|17848.06|17728.06|10
1622070590000|2021-05-26 23:09:50|17849.23|17729.23|17849.36|17729.36|17849.36|17729.36|17847.87|17727.87|10
1622070600000|2021-05-26 23:10:00|17849.66|17729.66|17854.06|17734.06|17855.03|17735.03|17849.66|17729.66|10
1622070610000|2021-05-26 23:10:10|17853.26|17733.26|17847.22|17727.22|17854.53|17734.53|17847.22|17727.22|10
1622070620000|2021-05-26 23:10:20|17847.25|17727.25|17845.67|17725.67|17847.25|17727.25|17842.65|17722.65|10
1622070630000|2021-05-26 23:10:30|17844.58|17724.58|17848.18|17728.18|17848.18|17728.18|17843.61|17723.61|10
1622070640000|2021-05-26 23:10:40|17848.11|17728.11|17847.91|17727.91|17849.44|17729.44|17847.91|17727.91|10
1622070650000|2021-05-26 23:10:50|17847.4|17727.4|17845.12|17725.12|17847.57|17727.57|17845.12|17725.12|10
1622070660000|2021-05-26 23:11:00|17845.41|17725.41|17848.92|17728.92|17848.92|17728.92|17844.61|17724.61|10
1622070670000|2021-05-26 23:11:10|17850.08|17730.08|17850.54|17730.54|17851.4|17731.4|17849.86|17729.86|10
1622070680000|2021-05-26 23:11:20|17851.11|17731.11|17852.19|17732.19|17852.19|17732.19|17849.59|17729.59|10
1622070690000|2021-05-26 23:11:30|17853.01|17733.01|17853.94|17733.94|17853.94|17733.94|17850.24|17730.24|10
1622070700000|2021-05-26 23:11:40|17854.85|17734.85|17849.5|17729.5|17854.96|17734.96|17849.5|17729.5|10
1622070710000|2021-05-26 23:11:50|17848.77|17728.77|17841.44|17721.44|17848.77|17728.77|17841.44|17721.44|10
1622070720000|2021-05-26 23:12:00|17840.96|17720.96|17832.58|17712.58|17840.96|17720.96|17832.58|17712.58|10
1622070730000|2021-05-26 23:12:10|17832.92|17712.92|17820.5|17700.5|17832.92|17712.92|17819.94|17699.94|10
1622070740000|2021-05-26 23:12:20|17819.86|17699.86|17810.49|17690.49|17819.86|17699.86|17810.49|17690.49|10
1622070750000|2021-05-26 23:12:30|17811.92|17691.92|17806.99|17686.99|17811.92|17691.92|17806.99|17686.99|10
1622070760000|2021-05-26 23:12:40|17806.91|17686.91|17805.41|17685.41|17807.83|17687.83|17804.48|17684.48|10
1622070770000|2021-05-26 23:12:50|17805.89|17685.89|17805.59|17685.59|17806.7|17686.7|17805.39|17685.39|10
1622070780000|2021-05-26 23:13:00|17806.65|17686.65|17801.66|17681.66|17806.65|17686.65|17801.57|17681.57|10
1622070790000|2021-05-26 23:13:10|17801.82|17681.82|17799.88|17679.88|17801.86|17681.86|17799.88|17679.88|10
1622070800000|2021-05-26 23:13:20|17799.64|17679.64|17792.23|17672.23|17799.64|17679.64|17792.23|17672.23|10
1622070810000|2021-05-26 23:13:30|17791.36|17671.36|17779.71|17659.71|17791.36|17671.36|17779.71|17659.71|10
1622070820000|2021-05-26 23:13:40|17780.55|17660.55|17776.08|17656.08|17782.45|17662.45|17776.08|17656.08|10
1622070830000|2021-05-26 23:13:50|17776.27|17656.27|17777.39|17657.39|17777.94|17657.94|17776.26|17656.26|10
1622070840000|2021-05-26 23:14:00|17777.24|17657.24|17778.4|17658.4|17778.66|17658.66|17777.24|17657.24|10
1622070850000|2021-05-26 23:14:10|17779.85|17659.85|17779.49|17659.49|17780.09|17660.09|17779.02|17659.02|10
1622070860000|2021-05-26 23:14:20|17779.73|17659.73|17780.81|17660.81|17781.07|17661.07|17779.73|17659.73|9
1622070870000|2021-05-26 23:14:30|17781.2|17661.2|17783.24|17663.24|17783.24|17663.24|17781.1|17661.1|10
1622070880000|2021-05-26 23:14:40|17783.84|17663.84|17799.3|17679.3|17799.3|17679.3|17783.84|17663.84|10
1622070890000|2021-05-26 23:14:50|17800.36|17680.36|17807.95|17687.95|17807.95|17687.95|17800.36|17680.36|10
1622070900000|2021-05-26 23:15:00|17807.23|17687.23|17815.44|17695.44|17815.44|17695.44|17806.26|17686.26|10
1622070910000|2021-05-26 23:15:10|17815.52|17695.52|17807.06|17687.06|17815.57|17695.57|17806.98|17686.98|10
1622070920000|2021-05-26 23:15:20|17806.85|17686.85|17792.58|17672.58|17806.85|17686.85|17792.58|17672.58|10
1622070930000|2021-05-26 23:15:30|17791.94|17671.94|17789.07|17669.07|17791.94|17671.94|17789.07|17669.07|10
1622070940000|2021-05-26 23:15:40|17789.01|17669.01|17793.33|17673.33|17793.45|17673.45|17788.88|17668.88|10
1622070950000|2021-05-26 23:15:50|17791.94|17671.94|17791.16|17671.16|17792.27|17672.27|17791.16|17671.16|10
1622070960000|2021-05-26 23:16:00|17790.25|17670.25|17784.39|17664.39|17790.25|17670.25|17784.38|17664.38|10
1622070970000|2021-05-26 23:16:10|17784.6|17664.6|17786.16|17666.16|17786.16|17666.16|17783.52|17663.52|10
1622070980000|2021-05-26 23:16:20|17786.83|17666.83|17788.98|17668.98|17788.98|17668.98|17786.83|17666.83|9
1622070990000|2021-05-26 23:16:30|17789.01|17669.01|17791.75|17671.75|17791.75|17671.75|17789.01|17669.01|10
1622071000000|2021-05-26 23:16:40|17790.98|17670.98|17786.81|17666.81|17791.55|17671.55|17786.81|17666.81|10
1622071010000|2021-05-26 23:16:50|17785.97|17665.97|17784.67|17664.67|17787.13|17667.13|17784.67|17664.67|10
1622071020000|2021-05-26 23:17:00|17785.03|17665.03|17789.18|17669.18|17789.35|17669.35|17785.03|17665.03|10
1622071030000|2021-05-26 23:17:10|17789.53|17669.53|17789.19|17669.19|17791.17|17671.17|17789.19|17669.19|10
1622071040000|2021-05-26 23:17:20|17789.65|17669.65|17787.41|17667.41|17790.64|17670.64|17787.39|17667.39|10
1622071050000|2021-05-26 23:17:30|17787.75|17667.75|17785.2|17665.2|17787.75|17667.75|17785.2|17665.2|10
1622071060000|2021-05-26 23:17:40|17784.19|17664.19|17782.47|17662.47|17784.19|17664.19|17782.23|17662.23|10
1622071070000|2021-05-26 23:17:50|17782.79|17662.79|17790.64|17670.64|17790.64|17670.64|17782.79|17662.79|10
1622071080000|2021-05-26 23:18:00|17793.68|17673.68|17799.81|17679.81|17799.81|17679.81|17793.68|17673.68|10
1622071090000|2021-05-26 23:18:10|17799.29|17679.29|17799.62|17679.62|17799.72|17679.72|17798.95|17678.95|10
1622071100000|2021-05-26 23:18:20|17800.13|17680.13|17806.31|17686.31|17806.31|17686.31|17800.13|17680.13|10
1622071110000|2021-05-26 23:18:30|17806.93|17686.93|17812.83|17692.83|17812.83|17692.83|17806.93|17686.93|10
1622071120000|2021-05-26 23:18:40|17813.63|17693.63|17810.42|17690.42|17813.63|17693.63|17810.4|17690.4|10
1622071130000|2021-05-26 23:18:50|17812.65|17692.65|17815.01|17695.01|17815.19|17695.19|17811.96|17691.96|10
1622071140000|2021-05-26 23:19:00|17815.2|17695.2|17810.73|17690.73|17815.2|17695.2|17810.31|17690.31|10
1622071150000|2021-05-26 23:19:10|17810.82|17690.82|17806.18|17686.18|17810.82|17690.82|17806.18|17686.18|9
1622071160000|2021-05-26 23:19:20|17806.02|17686.02|17806.36|17686.36|17807.03|17687.03|17805.67|17685.67|10
1622071170000|2021-05-26 23:19:30|17806.35|17686.35|17815.38|17695.38|17815.38|17695.38|17806.17|17686.17|10
1622071180000|2021-05-26 23:19:40|17814.77|17694.77|17818.98|17698.98|17819.52|17699.52|17814.25|17694.25|10
1622071190000|2021-05-26 23:19:50|17819.33|17699.33|17820.13|17700.13|17820.77|17700.77|17819.33|17699.33|10
1622071200000|2021-05-26 23:20:00|17819.69|17699.69|17819.55|17699.55|17819.69|17699.69|17817.02|17697.02|10
1622071210000|2021-05-26 23:20:10|17820.3|17700.3|17819.69|17699.69|17820.64|17700.64|17819.67|17699.67|10
1622071220000|2021-05-26 23:20:20|17819.99|17699.99|17815.24|17695.24|17819.99|17699.99|17815.24|17695.24|10
1622071230000|2021-05-26 23:20:30|17815.63|17695.63|17813.36|17693.36|17815.85|17695.85|17811.69|17691.69|10
1622071240000|2021-05-26 23:20:40|17813.09|17693.09|17813.75|17693.75|17813.81|17693.81|17812.19|17692.19|10
1622071250000|2021-05-26 23:20:50|17814.1|17694.1|17813.66|17693.66|17816.09|17696.09|17813.43|17693.43|10
1622071260000|2021-05-26 23:21:00|17812.62|17692.62|17809.77|17689.77|17812.69|17692.69|17809.77|17689.77|10
1622071270000|2021-05-26 23:21:10|17809.65|17689.65|17807.32|17687.32|17809.65|17689.65|17807.13|17687.13|10
1622071280000|2021-05-26 23:21:20|17806.87|17686.87|17809.53|17689.53|17809.9|17689.9|17806.79|17686.79|10
1622071290000|2021-05-26 23:21:30|17809.64|17689.64|17810.76|17690.76|17811.24|17691.24|17809.64|17689.64|10
1622071300000|2021-05-26 23:21:40|17810.51|17690.51|17809.06|17689.06|17811.05|17691.05|17808.88|17688.88|10
1622071310000|2021-05-26 23:21:50|17808.91|17688.91|17810.5|17690.5|17810.5|17690.5|17808.33|17688.33|10
1622071320000|2021-05-26 23:22:00|17810.21|17690.21|17816.32|17696.32|17816.32|17696.32|17810.21|17690.21|10
1622071330000|2021-05-26 23:22:10|17818.09|17698.09|17823.36|17703.36|17823.36|17703.36|17818.09|17698.09|10
1622071340000|2021-05-26 23:22:20|17824.1|17704.1|17828.51|17708.51|17828.86|17708.86|17824.1|17704.1|10
1622071350000|2021-05-26 23:22:30|17828.4|17708.4|17829.29|17709.29|17830.08|17710.08|17827.96|17707.96|10
1622071360000|2021-05-26 23:22:40|17829.1|17709.1|17830.65|17710.65|17831.01|17711.01|17829.1|17709.1|10
1622071370000|2021-05-26 23:22:50|17830.82|17710.82|17832.61|17712.61|17832.61|17712.61|17830.39|17710.39|10
1622071380000|2021-05-26 23:23:00|17832.02|17712.02|17832.37|17712.37|17832.49|17712.49|17830.64|17710.64|10
1622071390000|2021-05-26 23:23:10|17832.86|17712.86|17840.51|17720.51|17840.51|17720.51|17832.86|17712.86|10
1622071400000|2021-05-26 23:23:20|17841.85|17721.85|17848.63|17728.63|17848.63|17728.63|17841.85|17721.85|10
1622071410000|2021-05-26 23:23:30|17849.53|17729.53|17852.5|17732.5|17852.99|17732.99|17849.4|17729.4|10
1622071420000|2021-05-26 23:23:40|17853.14|17733.14|17854.36|17734.36|17854.81|17734.81|17852.44|17732.44|10
1622071430000|2021-05-26 23:23:50|17854.84|17734.84|17862.67|17742.67|17862.67|17742.67|17854.84|17734.84|10
1622071440000|2021-05-26 23:24:00|17862.79|17742.79|17858.91|17738.91|17863.34|17743.34|17858.91|17738.91|10
1622071450000|2021-05-26 23:24:10|17859.56|17739.56|17860.56|17740.56|17860.63|17740.63|17858.8|17738.8|9
1622071460000|2021-05-26 23:24:20|17860.53|17740.53|17861.73|17741.73|17861.73|17741.73|17859.94|17739.94|10
1622071470000|2021-05-26 23:24:30|17861.94|17741.94|17861.83|17741.83|17863.13|17743.13|17860.89|17740.89|10
1622071480000|2021-05-26 23:24:40|17861.5|17741.5|17864.51|17744.51|17864.69|17744.69|17861.5|17741.5|10
1622071490000|2021-05-26 23:24:50|17865.79|17745.79|17869.34|17749.34|17869.34|17749.34|17865.49|17745.49|10
1622071500000|2021-05-26 23:25:00|17869.79|17749.79|17873.47|17753.47|17873.47|17753.47|17869.79|17749.79|10
1622071510000|2021-05-26 23:25:10|17874.44|17754.44|17873.43|17753.43|17875.7|17755.7|17873.37|17753.37|10
1622071520000|2021-05-26 23:25:20|17873.49|17753.49|17867.54|17747.54|17873.49|17753.49|17867.54|17747.54|10
1622071530000|2021-05-26 23:25:30|17869.23|17749.23|17870.18|17750.18|17870.2|17750.2|17868.97|17748.97|10
1622071540000|2021-05-26 23:25:40|17870.19|17750.19|17871.28|17751.28|17872.28|17752.28|17870.19|17750.19|10
1622071550000|2021-05-26 23:25:50|17870.74|17750.74|17863.38|17743.38|17870.74|17750.74|17863.38|17743.38|10
1622071560000|2021-05-26 23:26:00|17861.8|17741.8|17854.85|17734.85|17861.8|17741.8|17854.85|17734.85|10
1622071570000|2021-05-26 23:26:10|17854.81|17734.81|17848.66|17728.66|17854.81|17734.81|17848.65|17728.65|10
1622071580000|2021-05-26 23:26:20|17849.15|17729.15|17850.8|17730.8|17851.01|17731.01|17848.33|17728.33|10
1622071590000|2021-05-26 23:26:30|17850.99|17730.99|17852.26|17732.26|17853.17|17733.17|17850.99|17730.99|10
1622071600000|2021-05-26 23:26:40|17852.09|17732.09|17848.68|17728.68|17852.09|17732.09|17848.68|17728.68|10
1622071610000|2021-05-26 23:26:50|17849.01|17729.01|17850.94|17730.94|17850.94|17730.94|17848.37|17728.37|10
1622071620000|2021-05-26 23:27:00|17851.04|17731.04|17853.3|17733.3|17853.3|17733.3|17851.04|17731.04|10
1622071630000|2021-05-26 23:27:10|17852.46|17732.46|17852.05|17732.05|17852.46|17732.46|17850.72|17730.72|10
1622071640000|2021-05-26 23:27:20|17852.73|17732.73|17853.54|17733.54|17854.24|17734.24|17852.73|17732.73|10
1622071650000|2021-05-26 23:27:30|17853.01|17733.01|17854.6|17734.6|17854.6|17734.6|17852.68|17732.68|10
1622071660000|2021-05-26 23:27:40|17854.67|17734.67|17853.8|17733.8|17854.75|17734.75|17853.8|17733.8|9
1622071670000|2021-05-26 23:27:50|17853.6|17733.6|17854.36|17734.36|17855.11|17735.11|17852.8|17732.8|10
1622071680000|2021-05-26 23:28:00|17854.04|17734.04|17856.44|17736.44|17856.44|17736.44|17853.89|17733.89|9
1622071690000|2021-05-26 23:28:10|17856.2|17736.2|17863.82|17743.82|17863.82|17743.82|17856.2|17736.2|10
1622071700000|2021-05-26 23:28:20|17863.74|17743.74|17867.09|17747.09|17867.09|17747.09|17863.74|17743.74|10
1622071710000|2021-05-26 23:28:30|17866.5|17746.5|17871.04|17751.04|17871.04|17751.04|17866.36|17746.36|10
1622071720000|2021-05-26 23:28:40|17870.83|17750.83|17874.31|17754.31|17874.58|17754.58|17870.83|17750.83|10
1622071730000|2021-05-26 23:28:50|17874.19|17754.19|17879|17759|17879|17759|17874.19|17754.19|10
1622071740000|2021-05-26 23:29:00|17879.22|17759.22|17883.03|17763.03|17883.03|17763.03|17879.22|17759.22|10
1622071750000|2021-05-26 23:29:10|17882.36|17762.36|17887.55|17767.55|17887.77|17767.77|17882.36|17762.36|10
1622071760000|2021-05-26 23:29:20|17887.82|17767.82|17886.25|17766.25|17887.82|17767.82|17885.53|17765.53|10
1622071770000|2021-05-26 23:29:30|17885.3|17765.3|17887.82|17767.82|17887.82|17767.82|17884.79|17764.79|10
1622071780000|2021-05-26 23:29:40|17889.05|17769.05|17896.91|17776.91|17896.91|17776.91|17889.05|17769.05|10
1622071790000|2021-05-26 23:29:50|17897.86|17777.86|17904.98|17784.98|17904.98|17784.98|17897.78|17777.78|10
1622071800000|2021-05-26 23:30:00|17904.54|17784.54|17908.08|17788.08|17909.34|17789.34|17904.39|17784.39|10
1622071810000|2021-05-26 23:30:10|17907.73|17787.73|17908.13|17788.13|17909.31|17789.31|17907.3|17787.3|10
1622071820000|2021-05-26 23:30:20|17908.45|17788.45|17915.76|17795.76|17915.76|17795.76|17908.45|17788.45|10
1622071830000|2021-05-26 23:30:30|17915.98|17795.98|17917.65|17797.65|17917.65|17797.65|17913.74|17793.74|10
1622071840000|2021-05-26 23:30:40|17918.63|17798.63|17937.23|17817.23|17937.5|17817.5|17918.63|17798.63|10
1622071850000|2021-05-26 23:30:50|17938.67|17818.67|17952.23|17832.23|17952.23|17832.23|17938.67|17818.67|10
1622071860000|2021-05-26 23:31:00|17951.65|17831.65|17966.71|17846.71|17967.32|17847.32|17951.03|17831.03|10
1622071870000|2021-05-26 23:31:10|17966.54|17846.54|17975|17855|17975|17855|17966.54|17846.54|10
1622071880000|2021-05-26 23:31:20|17975.07|17855.07|17980.24|17860.24|17980.24|17860.24|17975.07|17855.07|10
1622071890000|2021-05-26 23:31:30|17980.52|17860.52|17986.57|17866.57|17986.57|17866.57|17980.52|17860.52|10
1622071900000|2021-05-26 23:31:40|17988.7|17868.7|18002.06|17882.06|18002.06|17882.06|17987.67|17867.67|10
1622071910000|2021-05-26 23:31:50|18001.7|17881.7|18005.33|17885.33|18005.35|17885.35|18001.7|17881.7|10
1622071920000|2021-05-26 23:32:00|18006.03|17886.03|18013.73|17893.73|18013.73|17893.73|18006.03|17886.03|10
1622071930000|2021-05-26 23:32:10|18013.81|17893.81|18013.89|17893.89|18014.55|17894.55|18012.95|17892.95|10
1622071940000|2021-05-26 23:32:20|18013.32|17893.32|18014.92|17894.92|18016.42|17896.42|18013.25|17893.25|10
1622071950000|2021-05-26 23:32:30|18015.24|17895.24|18018.73|17898.73|18018.73|17898.73|18014.07|17894.07|10
1622071960000|2021-05-26 23:32:40|18017.8|17897.8|18017.5|17897.5|18020.23|17900.23|18017.5|17897.5|10
1622071970000|2021-05-26 23:32:50|18017.89|17897.89|18020.27|17900.27|18020.36|17900.36|18017.05|17897.05|10
1622071980000|2021-05-26 23:33:00|18019.42|17899.42|18021.41|17901.41|18021.41|17901.41|18018.44|17898.44|10
1622071990000|2021-05-26 23:33:10|18021.07|17901.07|18023.15|17903.15|18023.15|17903.15|18019.74|17899.74|10
1622072000000|2021-05-26 23:33:20|18022.9|17902.9|18027.38|17907.38|18027.91|17907.91|18022.9|17902.9|10
1622072010000|2021-05-26 23:33:30|18028.4|17908.4|18026.2|17906.2|18028.4|17908.4|18025.95|17905.95|10
1622072020000|2021-05-26 23:33:40|18025.38|17905.38|18022.14|17902.14|18025.38|17905.38|18021.49|17901.49|10
1622072030000|2021-05-26 23:33:50|18020.85|17900.85|18020.84|17900.84|18021.73|17901.73|18019.19|17899.19|10
1622072040000|2021-05-26 23:34:00|18021.06|17901.06|18022.51|17902.51|18022.75|17902.75|18020.16|17900.16|10
1622072050000|2021-05-26 23:34:10|18022.71|17902.71|18023.5|17903.5|18024.19|17904.19|18022.71|17902.71|10
1622072060000|2021-05-26 23:34:20|18023.6|17903.6|18020.82|17900.82|18023.63|17903.63|18020.47|17900.47|10
1622072070000|2021-05-26 23:34:30|18020.83|17900.83|18028.96|17908.96|18028.96|17908.96|18020.83|17900.83|10
1622072080000|2021-05-26 23:34:40|18029.1|17909.1|18032.2|17912.2|18032.2|17912.2|18029.1|17909.1|10
1622072090000|2021-05-26 23:34:50|18031.26|17911.26|18033.54|17913.54|18033.54|17913.54|18030.29|17910.29|10
1622072100000|2021-05-26 23:35:00|18033.17|17913.17|18031.26|17911.26|18033.17|17913.17|18031.07|17911.07|10
1622072110000|2021-05-26 23:35:10|18030.28|17910.28|18025.97|17905.97|18030.8|17910.8|18025.97|17905.97|10
1622072120000|2021-05-26 23:35:20|18029.04|17909.04|18020.01|17900.01|18029.04|17909.04|18019.8|17899.8|10
1622072130000|2021-05-26 23:35:30|18019.54|17899.54|18019.26|17899.26|18020.14|17900.14|18018.64|17898.64|10
1622072140000|2021-05-26 23:35:40|18019.94|17899.94|18020.68|17900.68|18021.89|17901.89|18019.94|17899.94|10
1622072150000|2021-05-26 23:35:50|18021.16|17901.16|18023.07|17903.07|18023.23|17903.23|18021.16|17901.16|10
1622072160000|2021-05-26 23:36:00|18023.83|17903.83|18020.31|17900.31|18024.36|17904.36|18020.31|17900.31|10
1622072170000|2021-05-26 23:36:10|18020.37|17900.37|18015.99|17895.99|18020.37|17900.37|18015.62|17895.62|10
1622072180000|2021-05-26 23:36:20|18015.37|17895.37|18010.48|17890.48|18015.37|17895.37|18009.99|17889.99|10
1622072190000|2021-05-26 23:36:30|18010.45|17890.45|18009|17889|18012.09|17892.09|18008.94|17888.94|10
1622072200000|2021-05-26 23:36:40|18008.99|17888.99|17991.73|17871.73|18008.99|17888.99|17991.73|17871.73|10
1622072210000|2021-05-26 23:36:50|17991.26|17871.26|17988.46|17868.46|17991.26|17871.26|17988.09|17868.09|10
1622072220000|2021-05-26 23:37:00|17988.21|17868.21|17993.21|17873.21|17993.32|17873.32|17987.52|17867.52|10
1622072230000|2021-05-26 23:37:10|17993.27|17873.27|17993.69|17873.69|17994.44|17874.44|17992.08|17872.08|10
1622072240000|2021-05-26 23:37:20|17993.91|17873.91|17997.23|17877.23|17997.9|17877.9|17993.8|17873.8|10
1622072250000|2021-05-26 23:37:30|17997.31|17877.31|17997.54|17877.54|17997.89|17877.89|17995.72|17875.72|10
1622072260000|2021-05-26 23:37:40|17997.95|17877.95|18001.08|17881.08|18001.08|17881.08|17997.95|17877.95|10
1622072270000|2021-05-26 23:37:50|18001.16|17881.16|18003.4|17883.4|18004.22|17884.22|18001.16|17881.16|9
1622072280000|2021-05-26 23:38:00|18002.72|17882.72|18004.97|17884.97|18005.53|17885.53|18002.26|17882.26|10
1622072290000|2021-05-26 23:38:10|18005.47|17885.47|18009.01|17889.01|18009.11|17889.11|18005.47|17885.47|10
1622072300000|2021-05-26 23:38:20|18011|17891|18014.81|17894.81|18014.81|17894.81|18011|17891|10
1622072310000|2021-05-26 23:38:30|18015.62|17895.62|18020.55|17900.55|18021.17|17901.17|18015.62|17895.62|10
1622072320000|2021-05-26 23:38:40|18020.18|17900.18|18022.09|17902.09|18022.78|17902.78|18018.03|17898.03|10
1622072330000|2021-05-26 23:38:50|18022.44|17902.44|18020.4|17900.4|18022.44|17902.44|18019.23|17899.23|10
1622072340000|2021-05-26 23:39:00|18020.99|17900.99|18021.99|17901.99|18022.78|17902.78|18020.99|17900.99|10
1622072350000|2021-05-26 23:39:10|18022.17|17902.17|18026.6|17906.6|18027.37|17907.37|18022.17|17902.17|10
1622072360000|2021-05-26 23:39:20|18027.06|17907.06|18025.08|17905.08|18027.67|17907.67|18025.02|17905.02|10
1622072370000|2021-05-26 23:39:30|18023.79|17903.79|18019.88|17899.88|18023.79|17903.79|18018.74|17898.74|10
1622072380000|2021-05-26 23:39:40|18020.41|17900.41|18026.82|17906.82|18027.14|17907.14|18020.41|17900.41|10
1622072390000|2021-05-26 23:39:50|18026.14|17906.14|18031.73|17911.73|18031.73|17911.73|18026.14|17906.14|10
1622072400000|2021-05-26 23:40:00|18031.81|17911.81|18026.87|17906.87|18031.81|17911.81|18026.87|17906.87|10
1622072410000|2021-05-26 23:40:10|18026.61|17906.61|18030.58|17910.58|18030.58|17910.58|18026.61|17906.61|10
1622072420000|2021-05-26 23:40:20|18031.08|17911.08|18031.37|17911.37|18032.33|17912.33|18031.08|17911.08|10
1622072430000|2021-05-26 23:40:30|18030.26|17910.26|18037.94|17917.94|18037.94|17917.94|18029.35|17909.35|10
1622072440000|2021-05-26 23:40:40|18037.55|17917.55|18042.98|17922.98|18042.98|17922.98|18037.55|17917.55|10
1622072450000|2021-05-26 23:40:50|18042.41|17922.41|18045.4|17925.4|18046.39|17926.39|18042.31|17922.31|10
1622072460000|2021-05-26 23:41:00|18045.61|17925.61|18046.73|17926.73|18048.33|17928.33|18045.61|17925.61|10
1622072470000|2021-05-26 23:41:10|18046.89|17926.89|18044.52|17924.52|18046.89|17926.89|18043.8|17923.8|10
1622072480000|2021-05-26 23:41:20|18044.67|17924.67|18048.69|17928.69|18048.69|17928.69|18044.67|17924.67|10
1622072490000|2021-05-26 23:41:30|18050.93|17930.93|18060.05|17940.05|18060.05|17940.05|18050.93|17930.93|10
1622072500000|2021-05-26 23:41:40|18062.16|17942.16|18069.88|17949.88|18069.88|17949.88|18062.16|17942.16|10
1622072510000|2021-05-26 23:41:50|18070.35|17950.35|18079.83|17959.83|18079.83|17959.83|18070.35|17950.35|10
1622072520000|2021-05-26 23:42:00|18079.33|17959.33|18100.04|17980.04|18100.04|17980.04|18079.33|17959.33|10
1622072530000|2021-05-26 23:42:10|18102.91|17982.91|18109.88|17989.88|18109.88|17989.88|18102.91|17982.91|10
1622072540000|2021-05-26 23:42:20|18109.02|17989.02|18100.31|17980.31|18109.06|17989.06|18100.31|17980.31|10
1622072550000|2021-05-26 23:42:30|18101.39|17981.39|18094.69|17974.69|18102.92|17982.92|18094.64|17974.64|10
1622072560000|2021-05-26 23:42:40|18094.09|17974.09|18083.89|17963.89|18094.14|17974.14|18083.51|17963.51|10
1622072570000|2021-05-26 23:42:50|18083.93|17963.93|18082.13|17962.13|18083.93|17963.93|18082.13|17962.13|10
1622072580000|2021-05-26 23:43:00|18082.22|17962.22|18080.6|17960.6|18082.22|17962.22|18080.19|17960.19|10
1622072590000|2021-05-26 23:43:10|18081.6|17961.6|18078.36|17958.36|18081.6|17961.6|18078.36|17958.36|10
1622072600000|2021-05-26 23:43:20|18078.37|17958.37|18066.64|17946.64|18078.37|17958.37|18066.64|17946.64|10
1622072610000|2021-05-26 23:43:30|18063.26|17943.26|18056.88|17936.88|18063.26|17943.26|18056.88|17936.88|10
1622072620000|2021-05-26 23:43:40|18057.57|17937.57|18062.66|17942.66|18062.66|17942.66|18056.89|17936.89|10
1622072630000|2021-05-26 23:43:50|18063|17943|18066.19|17946.19|18066.19|17946.19|18063|17943|10
1622072640000|2021-05-26 23:44:00|18065.41|17945.41|18063.99|17943.99|18065.41|17945.41|18063.84|17943.84|10
1622072650000|2021-05-26 23:44:10|18063.81|17943.81|18068.27|17948.27|18068.27|17948.27|18063.5|17943.5|10
1622072660000|2021-05-26 23:44:20|18068.56|17948.56|18074.82|17954.82|18075.12|17955.12|18068.56|17948.56|10
1622072670000|2021-05-26 23:44:30|18074.96|17954.96|18077.05|17957.05|18077.55|17957.55|18073.47|17953.47|10
1622072680000|2021-05-26 23:44:40|18077.32|17957.32|18078.57|17958.57|18079.35|17959.35|18077.32|17957.32|10
1622072690000|2021-05-26 23:44:50|18078.69|17958.69|18083.14|17963.14|18083.14|17963.14|18077.85|17957.85|10
1622072700000|2021-05-26 23:45:00|18082.98|17962.98|18082.08|17962.08|18085.48|17965.48|18082.08|17962.08|8
1622072710000|2021-05-26 23:45:10|18081.87|17961.87|18079.26|17959.26|18082.61|17962.61|18079.26|17959.26|10
1622072720000|2021-05-26 23:45:20|18079.6|17959.6|18080.55|17960.55|18081.18|17961.18|18078.57|17958.57|10
1622072730000|2021-05-26 23:45:30|18082.14|17962.14|18089.96|17969.96|18089.96|17969.96|18082.14|17962.14|10
1622072740000|2021-05-26 23:45:40|18090.15|17970.15|18104.54|17984.54|18104.93|17984.93|18090.15|17970.15|10
1622072750000|2021-05-26 23:45:50|18105.23|17985.23|18115.61|17995.61|18116.45|17996.45|18105.23|17985.23|10
1622072760000|2021-05-26 23:46:00|18115.14|17995.14|18116.39|17996.39|18116.39|17996.39|18113.98|17993.98|10
1622072770000|2021-05-26 23:46:10|18115.57|17995.57|18117.63|17997.63|18117.63|17997.63|18114.51|17994.51|10
1622072780000|2021-05-26 23:46:20|18117.99|17997.99|18116.36|17996.36|18119.07|17999.07|18116.36|17996.36|10
1622072790000|2021-05-26 23:46:30|18116.63|17996.63|18122.85|18002.85|18122.85|18002.85|18116.63|17996.63|10
1622072800000|2021-05-26 23:46:40|18124.26|18004.26|18127.47|18007.47|18128.27|18008.27|18124.26|18004.26|10
1622072810000|2021-05-26 23:46:50|18128.21|18008.21|18128|18008|18129.29|18009.29|18127.69|18007.69|10
1622072820000|2021-05-26 23:47:00|18127.78|18007.78|18124.92|18004.92|18127.98|18007.98|18123.42|18003.42|10
1622072830000|2021-05-26 23:47:10|18125.21|18005.21|18126.9|18006.9|18126.9|18006.9|18124.15|18004.15|10
1622072840000|2021-05-26 23:47:20|18128.19|18008.19|18132.91|18012.91|18132.91|18012.91|18127.28|18007.28|10
1622072850000|2021-05-26 23:47:30|18132.54|18012.54|18140.75|18020.75|18140.75|18020.75|18132.33|18012.33|10
1622072860000|2021-05-26 23:47:40|18141.32|18021.32|18148.14|18028.14|18148.14|18028.14|18140.71|18020.71|10
1622072870000|2021-05-26 23:47:50|18148.29|18028.29|18153.74|18033.74|18154.81|18034.81|18148.09|18028.09|10
1622072880000|2021-05-26 23:48:00|18154.17|18034.17|18154.95|18034.95|18156.67|18036.67|18151.91|18031.91|10
1622072890000|2021-05-26 23:48:10|18154.26|18034.26|18157.11|18037.11|18157.11|18037.11|18152.82|18032.82|10
1622072900000|2021-05-26 23:48:20|18157.99|18037.99|18167.18|18047.18|18167.18|18047.18|18157.65|18037.65|10
1622072910000|2021-05-26 23:48:30|18167.48|18047.48|18181.31|18061.31|18181.31|18061.31|18167.48|18047.48|10
1622072920000|2021-05-26 23:48:40|18185.66|18065.66|18190.67|18070.67|18192.3|18072.3|18184.38|18064.38|10
1622072930000|2021-05-26 23:48:50|18189.4|18069.4|18180.16|18060.16|18189.56|18069.56|18180.16|18060.16|10
1622072940000|2021-05-26 23:49:00|18180.13|18060.13|18174.35|18054.35|18180.13|18060.13|18174.35|18054.35|10
1622072950000|2021-05-26 23:49:10|18173.5|18053.5|18170.29|18050.29|18174.54|18054.54|18170.1|18050.1|10
1622072960000|2021-05-26 23:49:20|18168.08|18048.08|18137.14|18017.14|18168.08|18048.08|18137.14|18017.14|10
1622072970000|2021-05-26 23:49:30|18134.63|18014.63|18125.9|18005.9|18134.63|18014.63|18125.9|18005.9|9
1622072980000|2021-05-26 23:49:40|18126.33|18006.33|18122.64|18002.64|18127.29|18007.29|18122.64|18002.64|10
1622072990000|2021-05-26 23:49:50|18125.11|18005.11|18129.76|18009.76|18129.76|18009.76|18125.11|18005.11|9
1622073000000|2021-05-26 23:50:00|18131.15|18011.15|18135.35|18015.35|18135.35|18015.35|18131.15|18011.15|10
1622073010000|2021-05-26 23:50:10|18135.23|18015.23|18133.97|18013.97|18135.42|18015.42|18132.47|18012.47|10
1622073020000|2021-05-26 23:50:20|18133.79|18013.79|18137.22|18017.22|18137.22|18017.22|18132.47|18012.47|10
1622073030000|2021-05-26 23:50:30|18137.75|18017.75|18141.42|18021.42|18141.56|18021.56|18137.42|18017.42|10
1622073040000|2021-05-26 23:50:40|18141.06|18021.06|18141.47|18021.47|18142|18022|18140.1|18020.1|10
1622073050000|2021-05-26 23:50:50|18141.84|18021.84|18138.94|18018.94|18142.53|18022.53|18138.94|18018.94|10
1622073060000|2021-05-26 23:51:00|18138.87|18018.87|18139.25|18019.25|18139.25|18019.25|18137.77|18017.77|10
1622073070000|2021-05-26 23:51:10|18140.24|18020.24|18137.9|18017.9|18140.97|18020.97|18137.9|18017.9|10
1622073080000|2021-05-26 23:51:20|18136.75|18016.75|18130.6|18010.6|18136.75|18016.75|18130.49|18010.49|10
1622073090000|2021-05-26 23:51:30|18129.06|18009.06|18123.23|18003.23|18129.06|18009.06|18123.23|18003.23|10
1622073100000|2021-05-26 23:51:40|18123.28|18003.28|18120.44|18000.44|18123.28|18003.28|18120.44|18000.44|10
1622073110000|2021-05-26 23:51:50|18120.09|18000.09|18118.32|17998.32|18120.09|18000.09|18117.35|17997.35|10
1622073120000|2021-05-26 23:52:00|18117.67|17997.67|18116.51|17996.51|18118.39|17998.39|18116.12|17996.12|10
1622073130000|2021-05-26 23:52:10|18115.6|17995.6|18115.61|17995.61|18116.12|17996.12|18114.8|17994.8|9
1622073140000|2021-05-26 23:52:20|18115.49|17995.49|18112.34|17992.34|18115.49|17995.49|18112.34|17992.34|10
1622073150000|2021-05-26 23:52:30|18111.94|17991.94|18112.27|17992.27|18112.27|17992.27|18109.76|17989.76|10
1622073160000|2021-05-26 23:52:40|18112.83|17992.83|18111.7|17991.7|18112.83|17992.83|18111.34|17991.34|10
1622073170000|2021-05-26 23:52:50|18112.28|17992.28|18112.29|17992.29|18113.59|17993.59|18112.28|17992.28|10
1622073180000|2021-05-26 23:53:00|18113.28|17993.28|18107.9|17987.9|18114.09|17994.09|18107.9|17987.9|10
1622073190000|2021-05-26 23:53:10|18107.4|17987.4|18105.59|17985.59|18107.4|17987.4|18105.59|17985.59|10
1622073200000|2021-05-26 23:53:20|18104.67|17984.67|18095.32|17975.32|18104.67|17984.67|18095.32|17975.32|10
1622073210000|2021-05-26 23:53:30|18096.12|17976.12|18096.89|17976.89|18096.89|17976.89|18094.65|17974.65|10
1622073220000|2021-05-26 23:53:40|18096.96|17976.96|18105.59|17985.59|18105.59|17985.59|18096.96|17976.96|10
1622073230000|2021-05-26 23:53:50|18105.37|17985.37|18108.22|17988.22|18109.13|17989.13|18105.37|17985.37|10
1622073240000|2021-05-26 23:54:00|18107.49|17987.49|18105.75|17985.75|18108.33|17988.33|18105.56|17985.56|10
1622073250000|2021-05-26 23:54:10|18105.27|17985.27|18106.87|17986.87|18107.2|17987.2|18104.61|17984.61|10
1622073260000|2021-05-26 23:54:20|18107.92|17987.92|18106.95|17986.95|18109.31|17989.31|18106.89|17986.89|10
1622073270000|2021-05-26 23:54:30|18106.38|17986.38|18102.74|17982.74|18107.18|17987.18|18102.28|17982.28|10
1622073280000|2021-05-26 23:54:40|18100.79|17980.79|18098.4|17978.4|18100.79|17980.79|18098.39|17978.39|10
1622073290000|2021-05-26 23:54:50|18098.29|17978.29|18102.85|17982.85|18102.85|17982.85|18097.99|17977.99|10
1622073300000|2021-05-26 23:55:00|18103.22|17983.22|18103.47|17983.47|18103.47|17983.47|18101.37|17981.37|10
1622073310000|2021-05-26 23:55:10|18103.08|17983.08|18109.87|17989.87|18109.94|17989.94|18103.08|17983.08|10
1622073320000|2021-05-26 23:55:20|18110.48|17990.48|18113.19|17993.19|18114.26|17994.26|18110.48|17990.48|10
1622073330000|2021-05-26 23:55:30|18113.14|17993.14|18114.05|17994.05|18114.15|17994.15|18112.96|17992.96|10
1622073340000|2021-05-26 23:55:40|18114.13|17994.13|18112.34|17992.34|18114.13|17994.13|18112.13|17992.13|10
1622073350000|2021-05-26 23:55:50|18111.82|17991.82|18112.85|17992.85|18113.89|17993.89|18111.82|17991.82|10
1622073360000|2021-05-26 23:56:00|18113.21|17993.21|18112.17|17992.17|18113.21|17993.21|18111.69|17991.69|10
1622073370000|2021-05-26 23:56:10|18112.19|17992.19|18112.21|17992.21|18113.13|17993.13|18111.58|17991.58|10
1622073380000|2021-05-26 23:56:20|18112|17992|18114.53|17994.53|18115.51|17995.51|18111.52|17991.52|10
1622073390000|2021-05-26 23:56:30|18112.88|17992.88|18111.07|17991.07|18114.3|17994.3|18110.19|17990.19|10
1622073400000|2021-05-26 23:56:40|18110.95|17990.95|18117.95|17997.95|18117.95|17997.95|18110.95|17990.95|10
1622073410000|2021-05-26 23:56:50|18119.57|17999.57|18121.29|18001.29|18121.48|18001.48|18119.52|17999.52|10
1622073420000|2021-05-26 23:57:00|18121.65|18001.65|18119.97|17999.97|18122.76|18002.76|18119.56|17999.56|10
1622073430000|2021-05-26 23:57:10|18119.86|17999.86|18115.55|17995.55|18119.86|17999.86|18115.55|17995.55|10
1622073440000|2021-05-26 23:57:20|18115.54|17995.54|18112.09|17992.09|18115.7|17995.7|18111.09|17991.09|10
1622073450000|2021-05-26 23:57:30|18113.46|17993.46|18110.32|17990.32|18113.46|17993.46|18110.32|17990.32|10
1622073460000|2021-05-26 23:57:40|18110.15|17990.15|18112.61|17992.61|18112.61|17992.61|18109.46|17989.46|10
1622073470000|2021-05-26 23:57:50|18113.71|17993.71|18123.19|18003.19|18123.65|18003.65|18113.71|17993.71|10
1622073480000|2021-05-26 23:58:00|18125.28|18005.28|18130.38|18010.38|18130.38|18010.38|18125.28|18005.28|10
1622073490000|2021-05-26 23:58:10|18130.98|18010.98|18126.39|18006.39|18131.47|18011.47|18126.39|18006.39|10
1622073500000|2021-05-26 23:58:20|18126.46|18006.46|18128.34|18008.34|18128.34|18008.34|18126.22|18006.22|10
1622073510000|2021-05-26 23:58:30|18129.67|18009.67|18131.52|18011.52|18132.22|18012.22|18129.67|18009.67|10
1622073520000|2021-05-26 23:58:40|18133.31|18013.31|18138.87|18018.87|18139.75|18019.75|18133.31|18013.31|10
1622073530000|2021-05-26 23:58:50|18138.68|18018.68|18140.94|18020.94|18142.08|18022.08|18138.68|18018.68|10
1622073540000|2021-05-26 23:59:00|18140.74|18020.74|18142.58|18022.58|18143.17|18023.17|18140.74|18020.74|10
1622073550000|2021-05-26 23:59:10|18142.55|18022.55|18144.75|18024.75|18144.75|18024.75|18141.9|18021.9|9
1622073560000|2021-05-26 23:59:20|18145.53|18025.53|18145.79|18025.79|18147.62|18027.62|18144.92|18024.92|10
1622073570000|2021-05-26 23:59:30|18145.85|18025.85|18143.33|18023.33|18145.85|18025.85|18142.17|18022.17|10
1622073580000|2021-05-26 23:59:40|18144.17|18024.17|18144.15|18024.15|18145.5|18025.5|18144.15|18024.15|10
1622073590000|2021-05-26 23:59:50|18144.67|18024.67|18148.09|18028.09|18148.09|18028.09|18144.37|18024.37|10
1622073600000|2021-05-27 00:00:00|18148.3|18028.3|18154.92|18034.92|18154.92|18034.92|18148.3|18028.3|10
1622073610000|2021-05-27 00:00:10|18155.37|18035.37|18152.29|18032.29|18155.47|18035.47|18152.29|18032.29|10
1622073620000|2021-05-27 00:00:20|18149.82|18029.82|18148.12|18028.12|18151.29|18031.29|18148.12|18028.12|10
1622073630000|2021-05-27 00:00:30|18148.73|18028.73|18142.05|18022.05|18148.73|18028.73|18142.05|18022.05|10
1622073640000|2021-05-27 00:00:40|18139.55|18019.55|18129.95|18009.95|18141.07|18021.07|18128.71|18008.71|10
1622073650000|2021-05-27 00:00:50|18129.07|18009.07|18125.13|18005.13|18129.07|18009.07|18125.13|18005.13|10
1622073660000|2021-05-27 00:01:00|18125.04|18005.04|18119.92|17999.92|18125.21|18005.21|18118.35|17998.35|10
1622073670000|2021-05-27 00:01:10|18120.15|18000.15|18113.97|17993.97|18121.27|18001.27|18113.97|17993.97|10
1622073680000|2021-05-27 00:01:20|18112.8|17992.8|18104.11|17984.11|18112.8|17992.8|18104.11|17984.11|10
1622073690000|2021-05-27 00:01:30|18103.75|17983.75|18098.16|17978.16|18104.93|17984.93|18098.16|17978.16|10
1622073700000|2021-05-27 00:01:40|18097.03|17977.03|18089.14|17969.14|18099.91|17979.91|18089.14|17969.14|10
1622073710000|2021-05-27 00:01:50|18089.79|17969.79|18069.05|17949.05|18089.79|17969.79|18068.93|17948.93|10
1622073720000|2021-05-27 00:02:00|18069.48|17949.48|18065.82|17945.82|18069.48|17949.48|18063.67|17943.67|10
1622073730000|2021-05-27 00:02:10|18064.84|17944.84|18056.8|17936.8|18068.06|17948.06|18056.8|17936.8|10
1622073740000|2021-05-27 00:02:20|18056.32|17936.32|18070.76|17950.76|18070.76|17950.76|18056.32|17936.32|10
1622073750000|2021-05-27 00:02:30|18072.63|17952.63|18083.46|17963.46|18083.46|17963.46|18072.63|17952.63|10
1622073760000|2021-05-27 00:02:40|18084.85|17964.85|18090.63|17970.63|18090.97|17970.97|18084.45|17964.45|10
1622073770000|2021-05-27 00:02:50|18090.45|17970.45|18098.19|17978.19|18098.32|17978.32|18090.45|17970.45|10
1622073780000|2021-05-27 00:03:00|18100.36|17980.36|18095.05|17975.05|18100.36|17980.36|18095.05|17975.05|10
1622073790000|2021-05-27 00:03:10|18096.62|17976.62|18089.2|17969.2|18096.62|17976.62|18089.2|17969.2|10
1622073800000|2021-05-27 00:03:20|18089.67|17969.67|18085.49|17965.49|18089.67|17969.67|18085.49|17965.49|10
1622073810000|2021-05-27 00:03:30|18086.23|17966.23|18089.3|17969.3|18091.05|17971.05|18086.23|17966.23|10
1622073820000|2021-05-27 00:03:40|18090.58|17970.58|18092.12|17972.12|18097.06|17977.06|18090.58|17970.58|10
1622073830000|2021-05-27 00:03:50|18092.37|17972.37|18098.18|17978.18|18098.18|17978.18|18092.37|17972.37|10
1622073840000|2021-05-27 00:04:00|18099.72|17979.72|18102.97|17982.97|18102.97|17982.97|18099.47|17979.47|10
1622073850000|2021-05-27 00:04:10|18102.76|17982.76|18103.64|17983.64|18103.64|17983.64|18099.93|17979.93|10
1622073860000|2021-05-27 00:04:20|18103.03|17983.03|18120.33|18000.33|18120.33|18000.33|18103.03|17983.03|10
1622073870000|2021-05-27 00:04:30|18124.93|18004.93|18133.64|18013.64|18133.64|18013.64|18124.93|18004.93|10
1622073880000|2021-05-27 00:04:40|18134.85|18014.85|18147.43|18027.43|18147.43|18027.43|18134.85|18014.85|10
1622073890000|2021-05-27 00:04:50|18147.51|18027.51|18152.34|18032.34|18152.34|18032.34|18147.22|18027.22|10
1622073900000|2021-05-27 00:05:00|18152.55|18032.55|18145.83|18025.83|18152.83|18032.83|18145.83|18025.83|10
1622073910000|2021-05-27 00:05:10|18145.89|18025.89|18137.89|18017.89|18145.89|18025.89|18137.89|18017.89|10
1622073920000|2021-05-27 00:05:20|18136.15|18016.15|18127.42|18007.42|18136.15|18016.15|18127.42|18007.42|10
1622073930000|2021-05-27 00:05:30|18121.19|18001.19|18119.23|17999.23|18121.19|18001.19|18116.4|17996.4|10
1622073940000|2021-05-27 00:05:40|18118.77|17998.77|18107.47|17987.47|18119.22|17999.22|18107.47|17987.47|10
1622073950000|2021-05-27 00:05:50|18107.76|17987.76|18098.51|17978.51|18108.28|17988.28|18098.04|17978.04|10
1622073960000|2021-05-27 00:06:00|18098.24|17978.24|18090.71|17970.71|18098.24|17978.24|18090.5|17970.5|10
1622073970000|2021-05-27 00:06:10|18090.27|17970.27|18073.97|17953.97|18090.27|17970.27|18073.88|17953.88|10
1622073980000|2021-05-27 00:06:20|18073.83|17953.83|18060.77|17940.77|18073.83|17953.83|18060.77|17940.77|10
1622073990000|2021-05-27 00:06:30|18059.46|17939.46|18040.83|17920.83|18059.46|17939.46|18040.83|17920.83|10
1622074000000|2021-05-27 00:06:40|18039.69|17919.69|18033.62|17913.62|18040.07|17920.07|18033.62|17913.62|10
1622074010000|2021-05-27 00:06:50|18032.24|17912.24|18028.73|17908.73|18033.69|17913.69|18028.1|17908.1|10
1622074020000|2021-05-27 00:07:00|18029.36|17909.36|18031.75|17911.75|18033.96|17913.96|18029.36|17909.36|10
1622074030000|2021-05-27 00:07:10|18030.02|17910.02|18021.49|17901.49|18030.02|17910.02|18020.64|17900.64|10
1622074040000|2021-05-27 00:07:20|18022.93|17902.93|18020.06|17900.06|18025.18|17905.18|18019.43|17899.43|10
1622074050000|2021-05-27 00:07:30|18019.57|17899.57|18021.3|17901.3|18021.3|17901.3|18016.33|17896.33|10
1622074060000|2021-05-27 00:07:40|18022.09|17902.09|18023.14|17903.14|18025.17|17905.17|18022.09|17902.09|10
1622074070000|2021-05-27 00:07:50|18023.43|17903.43|18020.58|17900.58|18023.43|17903.43|18019.85|17899.85|10
1622074080000|2021-05-27 00:08:00|18019.63|17899.63|18023.24|17903.24|18023.24|17903.24|18017.78|17897.78|10
1622074090000|2021-05-27 00:08:10|18023.3|17903.3|18029.29|17909.29|18029.29|17909.29|18023.03|17903.03|10
1622074100000|2021-05-27 00:08:20|18030.35|17910.35|18035.42|17915.42|18035.42|17915.42|18030.35|17910.35|10
1622074110000|2021-05-27 00:08:30|18035.41|17915.41|18035.28|17915.28|18035.75|17915.75|18033.22|17913.22|10
1622074120000|2021-05-27 00:08:40|18035.74|17915.74|18033.07|17913.07|18036.31|17916.31|18031.56|17911.56|10
1622074130000|2021-05-27 00:08:50|18031.88|17911.88|18028.31|17908.31|18031.88|17911.88|18027.92|17907.92|10
1622074140000|2021-05-27 00:09:00|18028.68|17908.68|18026.29|17906.29|18028.68|17908.68|18026.29|17906.29|10
1622074150000|2021-05-27 00:09:10|18026.76|17906.76|18030.41|17910.41|18030.41|17910.41|18026.57|17906.57|10
1622074160000|2021-05-27 00:09:20|18030.57|17910.57|18032.64|17912.64|18032.64|17912.64|18030.39|17910.39|10
1622074170000|2021-05-27 00:09:30|18033.24|17913.24|18028.74|17908.74|18033.64|17913.64|18025.06|17905.06|10
1622074180000|2021-05-27 00:09:40|18029.14|17909.14|18030.67|17910.67|18030.67|17910.67|18026.56|17906.56|10
1622074190000|2021-05-27 00:09:50|18029.84|17909.84|18030.77|17910.77|18031.67|17911.67|18029.84|17909.84|10
1622074200000|2021-05-27 00:10:00|18029.91|17909.91|18030|17910|18030.18|17910.18|18028.17|17908.17|10
1622074210000|2021-05-27 00:10:10|18031.04|17911.04|18040.64|17920.64|18040.64|17920.64|18031.04|17911.04|10
1622074220000|2021-05-27 00:10:20|18042.26|17922.26|18044.78|17924.78|18045.27|17925.27|18042.26|17922.26|10
1622074230000|2021-05-27 00:10:30|18044.57|17924.57|18048.53|17928.53|18048.53|17928.53|18044.57|17924.57|10
1622074240000|2021-05-27 00:10:40|18049.24|17929.24|18047.32|17927.32|18049.26|17929.26|18047.32|17927.32|10
1622074250000|2021-05-27 00:10:50|18046.92|17926.92|18040.6|17920.6|18046.92|17926.92|18040.6|17920.6|10
1622074260000|2021-05-27 00:11:00|18039.73|17919.73|18039.76|17919.76|18040.16|17920.16|18039.53|17919.53|10
1622074270000|2021-05-27 00:11:10|18039.5|17919.5|18039.88|17919.88|18041.23|17921.23|18039.5|17919.5|10
1622074280000|2021-05-27 00:11:20|18038.02|17918.02|18043.63|17923.63|18043.97|17923.97|18037.21|17917.21|10
1622074290000|2021-05-27 00:11:30|18042.64|17922.64|18049.41|17929.41|18049.41|17929.41|18042.42|17922.42|10
1622074300000|2021-05-27 00:11:40|18050.73|17930.73|18050.6|17930.6|18051.77|17931.77|18050.32|17930.32|10
1622074310000|2021-05-27 00:11:50|18050.76|17930.76|18049.17|17929.17|18051.13|17931.13|18049.05|17929.05|10
1622074320000|2021-05-27 00:12:00|18047.9|17927.9|18040.4|17920.4|18047.9|17927.9|18040.4|17920.4|10
1622074330000|2021-05-27 00:12:10|18040.95|17920.95|18038.01|17918.01|18041.37|17921.37|18038.01|17918.01|10
1622074340000|2021-05-27 00:12:20|18038.06|17918.06|18036.15|17916.15|18038.06|17918.06|18035.98|17915.98|10
1622074350000|2021-05-27 00:12:30|18036.29|17916.29|18034.15|17914.15|18036.46|17916.46|18034.15|17914.15|10
1622074360000|2021-05-27 00:12:40|18032.88|17912.88|18031.38|17911.38|18034.16|17914.16|18030.46|17910.46|10
1622074370000|2021-05-27 00:12:50|18031.07|17911.07|18032.18|17912.18|18034.31|17914.31|18030.91|17910.91|10
1622074380000|2021-05-27 00:13:00|18032.55|17912.55|18037.06|17917.06|18037.06|17917.06|18032.41|17912.41|10
1622074390000|2021-05-27 00:13:10|18037.79|17917.79|18041.57|17921.57|18041.93|17921.93|18037.42|17917.42|10
1622074400000|2021-05-27 00:13:20|18041.22|17921.22|18050.16|17930.16|18050.16|17930.16|18040.18|17920.18|10
1622074410000|2021-05-27 00:13:30|18051.78|17931.78|18054.47|17934.47|18056.09|17936.09|18051.78|17931.78|10
1622074420000|2021-05-27 00:13:40|18052.89|17932.89|18056.96|17936.96|18057.44|17937.44|18052.68|17932.68|10
1622074430000|2021-05-27 00:13:50|18057.68|17937.68|18058.5|17938.5|18058.5|17938.5|18054.71|17934.71|10
1622074440000|2021-05-27 00:14:00|18057.73|17937.73|18043.38|17923.38|18057.73|17937.73|18043.38|17923.38|10
1622074450000|2021-05-27 00:14:10|18042.95|17922.95|18039.91|17919.91|18043.36|17923.36|18038.62|17918.62|10
1622074460000|2021-05-27 00:14:20|18039.32|17919.32|18036.02|17916.02|18040.21|17920.21|18036.02|17916.02|10
1622074470000|2021-05-27 00:14:30|18035.11|17915.11|18023.53|17903.53|18035.11|17915.11|18023.28|17903.28|10
1622074480000|2021-05-27 00:14:40|18021.2|17901.2|18016.41|17896.41|18021.46|17901.46|18016.41|17896.41|10
1622074490000|2021-05-27 00:14:50|18014.68|17894.68|18008.34|17888.34|18014.68|17894.68|18008.34|17888.34|10
1622074500000|2021-05-27 00:15:00|18006.77|17886.77|17986.14|17866.14|18006.77|17886.77|17986.14|17866.14|10
1622074510000|2021-05-27 00:15:10|17985.09|17865.09|17971.43|17851.43|17985.09|17865.09|17971.43|17851.43|10
1622074520000|2021-05-27 00:15:20|17970.32|17850.32|17965.8|17845.8|17970.32|17850.32|17964.01|17844.01|10
1622074530000|2021-05-27 00:15:30|17966.71|17846.71|17964.81|17844.81|17967.11|17847.11|17964.81|17844.81|9
1622074540000|2021-05-27 00:15:40|17964.44|17844.44|17962.32|17842.32|17964.44|17844.44|17960.67|17840.67|10
1622074550000|2021-05-27 00:15:50|17962.95|17842.95|17964.91|17844.91|17964.91|17844.91|17962|17842|10
1622074560000|2021-05-27 00:16:00|17964.21|17844.21|17954.9|17834.9|17964.21|17844.21|17954.9|17834.9|10
1622074570000|2021-05-27 00:16:10|17954.04|17834.04|17946.32|17826.32|17954.04|17834.04|17946.32|17826.32|10
1622074580000|2021-05-27 00:16:20|17947.01|17827.01|17941.41|17821.41|17947.4|17827.4|17941.41|17821.41|10
1622074590000|2021-05-27 00:16:30|17940.11|17820.11|17931.28|17811.28|17940.11|17820.11|17931.28|17811.28|10
1622074600000|2021-05-27 00:16:40|17930.38|17810.38|17916.75|17796.75|17930.38|17810.38|17916.75|17796.75|10
1622074610000|2021-05-27 00:16:50|17916.81|17796.81|17907.97|17787.97|17916.81|17796.81|17905.8|17785.8|10
1622074620000|2021-05-27 00:17:00|17908.28|17788.28|17904.47|17784.47|17908.28|17788.28|17903.14|17783.14|10
1622074630000|2021-05-27 00:17:10|17902.21|17782.21|17902.84|17782.84|17903.48|17783.48|17902.13|17782.13|10
1622074640000|2021-05-27 00:17:20|17901.49|17781.49|17896.62|17776.62|17901.49|17781.49|17894.54|17774.54|10
1622074650000|2021-05-27 00:17:30|17897.85|17777.85|17893.91|17773.91|17897.85|17777.85|17893.91|17773.91|10
1622074660000|2021-05-27 00:17:40|17893.59|17773.59|17883.79|17763.79|17893.59|17773.59|17883.79|17763.79|10
1622074670000|2021-05-27 00:17:50|17883.03|17763.03|17869.42|17749.42|17883.03|17763.03|17869.42|17749.42|10
1622074680000|2021-05-27 00:18:00|17869.17|17749.17|17862.72|17742.72|17869.17|17749.17|17860.7|17740.7|10
1622074690000|2021-05-27 00:18:10|17862.61|17742.61|17859.21|17739.21|17863.06|17743.06|17857.37|17737.37|10
1622074700000|2021-05-27 00:18:20|17859.11|17739.11|17857.78|17737.78|17859.5|17739.5|17857.78|17737.78|10
1622074710000|2021-05-27 00:18:30|17854.43|17734.43|17847.53|17727.53|17854.58|17734.58|17847.53|17727.53|10
1622074720000|2021-05-27 00:18:40|17847.17|17727.17|17842|17722|17847.17|17727.17|17842|17722|10
1622074730000|2021-05-27 00:18:50|17840.5|17720.5|17838.22|17718.22|17840.5|17720.5|17837.54|17717.54|9
1622074740000|2021-05-27 00:19:00|17838.9|17718.9|17844.54|17724.54|17844.54|17724.54|17838.9|17718.9|10
1622074750000|2021-05-27 00:19:10|17845.48|17725.48|17851.46|17731.46|17851.46|17731.46|17844.49|17724.49|10
1622074760000|2021-05-27 00:19:20|17851.71|17731.71|17847.25|17727.25|17851.71|17731.71|17847.25|17727.25|10
1622074770000|2021-05-27 00:19:30|17846.98|17726.98|17835.97|17715.97|17846.98|17726.98|17835.97|17715.97|10
1622074780000|2021-05-27 00:19:40|17835.91|17715.91|17830.24|17710.24|17835.91|17715.91|17830.24|17710.24|10
1622074790000|2021-05-27 00:19:50|17829.86|17709.86|17824.77|17704.77|17829.86|17709.86|17824.77|17704.77|10
1622074800000|2021-05-27 00:20:00|17823.91|17703.91|17819.86|17699.86|17823.91|17703.91|17819.85|17699.85|10
1622074810000|2021-05-27 00:20:10|17819.63|17699.63|17824.48|17704.48|17824.48|17704.48|17819.58|17699.58|10
1622074820000|2021-05-27 00:20:20|17824.49|17704.49|17824.86|17704.86|17824.86|17704.86|17822.99|17702.99|10
1622074830000|2021-05-27 00:20:30|17825.97|17705.97|17831.46|17711.46|17831.46|17711.46|17825.97|17705.97|10
1622074840000|2021-05-27 00:20:40|17831.96|17711.96|17834.37|17714.37|17834.63|17714.63|17831.96|17711.96|10
1622074850000|2021-05-27 00:20:50|17835.1|17715.1|17836.81|17716.81|17837.53|17717.53|17835.1|17715.1|10
1622074860000|2021-05-27 00:21:00|17836.76|17716.76|17848.84|17728.84|17848.84|17728.84|17836.76|17716.76|10
1622074870000|2021-05-27 00:21:10|17849.38|17729.38|17861.08|17741.08|17861.08|17741.08|17849.38|17729.38|10
1622074880000|2021-05-27 00:21:20|17860.52|17740.52|17842.37|17722.37|17861.11|17741.11|17842.37|17722.37|10
1622074890000|2021-05-27 00:21:30|17840.46|17720.46|17831.29|17711.29|17840.46|17720.46|17830.93|17710.93|10
1622074900000|2021-05-27 00:21:40|17831.25|17711.25|17835.46|17715.46|17836.01|17716.01|17830.35|17710.35|10
1622074910000|2021-05-27 00:21:50|17835.09|17715.09|17831.6|17711.6|17835.09|17715.09|17831.6|17711.6|10
1622074920000|2021-05-27 00:22:00|17832.11|17712.11|17832.17|17712.17|17832.17|17712.17|17828.33|17708.33|9
1622074930000|2021-05-27 00:22:10|17834.53|17714.53|17841.81|17721.81|17841.81|17721.81|17834.53|17714.53|10
1622074940000|2021-05-27 00:22:20|17840.55|17720.55|17839.65|17719.65|17840.72|17720.72|17839.39|17719.39|10
1622074950000|2021-05-27 00:22:30|17839.38|17719.38|17845.29|17725.29|17845.29|17725.29|17839.38|17719.38|10
1622074960000|2021-05-27 00:22:40|17844.94|17724.94|17844.51|17724.51|17846.16|17726.16|17843.67|17723.67|10
1622074970000|2021-05-27 00:22:50|17844.77|17724.77|17843.5|17723.5|17846.19|17726.19|17843.26|17723.26|10
1622074980000|2021-05-27 00:23:00|17843.84|17723.84|17844.57|17724.57|17844.98|17724.98|17842.99|17722.99|10
1622074990000|2021-05-27 00:23:10|17844.18|17724.18|17850.4|17730.4|17850.4|17730.4|17844.17|17724.17|9
1622075000000|2021-05-27 00:23:20|17851.27|17731.27|17854.94|17734.94|17855.41|17735.41|17851.27|17731.27|10
1622075010000|2021-05-27 00:23:30|17855.04|17735.04|17857.13|17737.13|17858|17738|17855.04|17735.04|10
1622075020000|2021-05-27 00:23:40|17856.16|17736.16|17850.25|17730.25|17856.68|17736.68|17850.25|17730.25|10
1622075030000|2021-05-27 00:23:50|17849.96|17729.96|17850.55|17730.55|17852.32|17732.32|17849.96|17729.96|10
1622075040000|2021-05-27 00:24:00|17850.07|17730.07|17853.9|17733.9|17853.9|17733.9|17850.07|17730.07|10
1622075050000|2021-05-27 00:24:10|17854.44|17734.44|17852.23|17732.23|17854.44|17734.44|17852.23|17732.23|10
1622075060000|2021-05-27 00:24:20|17852.48|17732.48|17847.99|17727.99|17852.48|17732.48|17847.88|17727.88|10
1622075070000|2021-05-27 00:24:30|17848.98|17728.98|17853.01|17733.01|17853.24|17733.24|17848.76|17728.76|10
1622075080000|2021-05-27 00:24:40|17852.69|17732.69|17851.63|17731.63|17852.69|17732.69|17849.92|17729.92|10
1622075090000|2021-05-27 00:24:50|17851.47|17731.47|17851.71|17731.71|17852.54|17732.54|17851.35|17731.35|10
1622075100000|2021-05-27 00:25:00|17851.98|17731.98|17849.7|17729.7|17852.81|17732.81|17849.7|17729.7|10
1622075110000|2021-05-27 00:25:10|17848.95|17728.95|17841.41|17721.41|17848.95|17728.95|17841.41|17721.41|10
1622075120000|2021-05-27 00:25:20|17842.47|17722.47|17839.51|17719.51|17842.47|17722.47|17837.45|17717.45|10
1622075130000|2021-05-27 00:25:30|17839.37|17719.37|17836.89|17716.89|17839.37|17719.37|17836.04|17716.04|10
1622075140000|2021-05-27 00:25:40|17838.46|17718.46|17840.5|17720.5|17841.77|17721.77|17838.46|17718.46|10
1622075150000|2021-05-27 00:25:50|17840.47|17720.47|17839.43|17719.43|17840.63|17720.63|17839.43|17719.43|10
1622075160000|2021-05-27 00:26:00|17837.3|17717.3|17832.61|17712.61|17837.99|17717.99|17832.61|17712.61|10
1622075170000|2021-05-27 00:26:10|17831.8|17711.8|17826.72|17706.72|17831.8|17711.8|17826.72|17706.72|10
1622075180000|2021-05-27 00:26:20|17826.25|17706.25|17819.9|17699.9|17826.25|17706.25|17819.9|17699.9|10
1622075190000|2021-05-27 00:26:30|17819.94|17699.94|17818.5|17698.5|17819.94|17699.94|17818.34|17698.34|9
1622075200000|2021-05-27 00:26:40|17818.46|17698.46|17820.96|17700.96|17820.98|17700.98|17817.76|17697.76|10
1622075210000|2021-05-27 00:26:50|17822.25|17702.25|17822.3|17702.3|17824.45|17704.45|17821.97|17701.97|10
1622075220000|2021-05-27 00:27:00|17822.56|17702.56|17823.76|17703.76|17823.76|17703.76|17821.51|17701.51|10
1622075230000|2021-05-27 00:27:10|17825.17|17705.17|17825.11|17705.11|17825.53|17705.53|17823.81|17703.81|10
1622075240000|2021-05-27 00:27:20|17825.23|17705.23|17823.91|17703.91|17825.59|17705.59|17823.91|17703.91|10
1622075250000|2021-05-27 00:27:30|17823.34|17703.34|17821.91|17701.91|17823.66|17703.66|17821.78|17701.78|10
1622075260000|2021-05-27 00:27:40|17821.72|17701.72|17820.08|17700.08|17822.17|17702.17|17820.08|17700.08|10
1622075270000|2021-05-27 00:27:50|17820.06|17700.06|17810.13|17690.13|17820.33|17700.33|17810.13|17690.13|10
1622075280000|2021-05-27 00:28:00|17807.74|17687.74|17805.26|17685.26|17809.55|17689.55|17805.26|17685.26|10
1622075290000|2021-05-27 00:28:10|17805.48|17685.48|17801.94|17681.94|17805.48|17685.48|17801.94|17681.94|10
1622075300000|2021-05-27 00:28:20|17801.54|17681.54|17792.74|17672.74|17801.65|17681.65|17792.74|17672.74|10
1622075310000|2021-05-27 00:28:30|17790.97|17670.97|17770.47|17650.47|17790.97|17670.97|17770.47|17650.47|10
1622075320000|2021-05-27 00:28:40|17768.81|17648.81|17759.32|17639.32|17768.81|17648.81|17758.64|17638.64|10
1622075330000|2021-05-27 00:28:50|17759.17|17639.17|17752.71|17632.71|17760.48|17640.48|17752.71|17632.71|10
1622075340000|2021-05-27 00:29:00|17747.1|17627.1|17744.43|17624.43|17747.1|17627.1|17744|17624|10
1622075350000|2021-05-27 00:29:10|17743.7|17623.7|17745.44|17625.44|17746.54|17626.54|17743.04|17623.04|10
1622075360000|2021-05-27 00:29:20|17746.66|17626.66|17742.56|17622.56|17746.91|17626.91|17742.56|17622.56|10
1622075370000|2021-05-27 00:29:30|17742.31|17622.31|17741.23|17621.23|17742.45|17622.45|17741.23|17621.23|10
1622075380000|2021-05-27 00:29:40|17741.6|17621.6|17742.86|17622.86|17743.63|17623.63|17739.86|17619.86|10
1622075390000|2021-05-27 00:29:50|17744.68|17624.68|17745.85|17625.85|17747.42|17627.42|17744.68|17624.68|10
1622075400000|2021-05-27 00:30:00|17746.2|17626.2|17741.14|17621.14|17746.2|17626.2|17739.18|17619.18|10
1622075410000|2021-05-27 00:30:10|17740.34|17620.34|17744.82|17624.82|17744.82|17624.82|17740.34|17620.34|10
1622075420000|2021-05-27 00:30:20|17746.19|17626.19|17753.94|17633.94|17753.94|17633.94|17746.19|17626.19|10
1622075430000|2021-05-27 00:30:30|17754.58|17634.58|17764.96|17644.96|17766.61|17646.61|17754.58|17634.58|10
1622075440000|2021-05-27 00:30:40|17765.88|17645.88|17766.5|17646.5|17766.95|17646.95|17764.93|17644.93|10
1622075450000|2021-05-27 00:30:50|17767.35|17647.35|17765.85|17645.85|17767.35|17647.35|17764.51|17644.51|10
1622075460000|2021-05-27 00:31:00|17766.33|17646.33|17761.24|17641.24|17766.34|17646.34|17761.02|17641.02|10
1622075470000|2021-05-27 00:31:10|17760.41|17640.41|17750.55|17630.55|17760.41|17640.41|17750.55|17630.55|10
1622075480000|2021-05-27 00:31:20|17748.37|17628.37|17740.49|17620.49|17748.37|17628.37|17740.49|17620.49|10
1622075490000|2021-05-27 00:31:30|17738.86|17618.86|17726.57|17606.57|17738.86|17618.86|17726.57|17606.57|10
1622075500000|2021-05-27 00:31:40|17725.79|17605.79|17713.71|17593.71|17725.79|17605.79|17713.71|17593.71|10
1622075510000|2021-05-27 00:31:50|17711.06|17591.06|17699.59|17579.59|17711.06|17591.06|17699.59|17579.59|10
1622075520000|2021-05-27 00:32:00|17697.8|17577.8|17684.8|17564.8|17697.8|17577.8|17684.8|17564.8|10
1622075530000|2021-05-27 00:32:10|17685.3|17565.3|17684.22|17564.22|17685.4|17565.4|17683.85|17563.85|10
1622075540000|2021-05-27 00:32:20|17683.92|17563.92|17681.8|17561.8|17685.08|17565.08|17681.8|17561.8|10
1622075550000|2021-05-27 00:32:30|17682.22|17562.22|17680.68|17560.68|17682.73|17562.73|17678.7|17558.7|10
1622075560000|2021-05-27 00:32:40|17679.63|17559.63|17674.56|17554.56|17681.22|17561.22|17674.56|17554.56|10
1622075570000|2021-05-27 00:32:50|17672.17|17552.17|17660.78|17540.78|17672.17|17552.17|17660.78|17540.78|10
1622075580000|2021-05-27 00:33:00|17659.69|17539.69|17658.99|17538.99|17659.69|17539.69|17657.07|17537.07|10
1622075590000|2021-05-27 00:33:10|17658.96|17538.96|17651.94|17531.94|17658.96|17538.96|17651.3|17531.3|10
1622075600000|2021-05-27 00:33:20|17652.25|17532.25|17644.58|17524.58|17652.82|17532.82|17644.58|17524.58|10
1622075610000|2021-05-27 00:33:30|17645.09|17525.09|17635.34|17515.34|17645.09|17525.09|17635.34|17515.34|10
1622075620000|2021-05-27 00:33:40|17630.72|17510.72|17622.24|17502.24|17630.72|17510.72|17622.24|17502.24|10
1622075630000|2021-05-27 00:33:50|17624.16|17504.16|17621.71|17501.71|17624.16|17504.16|17619.85|17499.85|10
1622075640000|2021-05-27 00:34:00|17621.83|17501.83|17616.8|17496.8|17622.4|17502.4|17616.8|17496.8|10
1622075650000|2021-05-27 00:34:10|17611.08|17491.08|17588.96|17468.96|17611.08|17491.08|17588.96|17468.96|10
1622075660000|2021-05-27 00:34:20|17586.38|17466.38|17569.45|17449.45|17586.38|17466.38|17569.45|17449.45|10
1622075670000|2021-05-27 00:34:30|17567.09|17447.09|17573.49|17453.49|17574.98|17454.98|17566.58|17446.58|10
1622075680000|2021-05-27 00:34:40|17573.29|17453.29|17568.88|17448.88|17574.17|17454.17|17568.88|17448.88|10
1622075690000|2021-05-27 00:34:50|17566.87|17446.87|17560|17440|17566.87|17446.87|17560|17440|10
1622075700000|2021-05-27 00:35:00|17559.67|17439.67|17571.32|17451.32|17571.32|17451.32|17559.23|17439.23|10
1622075710000|2021-05-27 00:35:10|17571.27|17451.27|17565.64|17445.64|17571.36|17451.36|17565.01|17445.01|10
1622075720000|2021-05-27 00:35:20|17565.62|17445.62|17564.74|17444.74|17566.97|17446.97|17564.74|17444.74|10
1622075730000|2021-05-27 00:35:30|17565.55|17445.55|17569.51|17449.51|17569.51|17449.51|17565.2|17445.2|10
1622075740000|2021-05-27 00:35:40|17569.5|17449.5|17567.9|17447.9|17572.31|17452.31|17567.14|17447.14|10
1622075750000|2021-05-27 00:35:50|17568.56|17448.56|17582.36|17462.36|17583.56|17463.56|17568.56|17448.56|10
1622075760000|2021-05-27 00:36:00|17581.64|17461.64|17587.61|17467.61|17587.91|17467.91|17581.64|17461.64|10
1622075770000|2021-05-27 00:36:10|17588.25|17468.25|17598.17|17478.17|17598.17|17478.17|17588.25|17468.25|10
1622075780000|2021-05-27 00:36:20|17598.22|17478.22|17598.57|17478.57|17598.86|17478.86|17597.7|17477.7|10
1622075790000|2021-05-27 00:36:30|17598.69|17478.69|17594.03|17474.03|17598.69|17478.69|17594.03|17474.03|10
1622075800000|2021-05-27 00:36:40|17593.31|17473.31|17598.05|17478.05|17598.05|17478.05|17592.36|17472.36|10
1622075810000|2021-05-27 00:36:50|17598.99|17478.99|17603.54|17483.54|17603.54|17483.54|17598.99|17478.99|10
1622075820000|2021-05-27 00:37:00|17603.99|17483.99|17609.81|17489.81|17610.34|17490.34|17603.83|17483.83|10
1622075830000|2021-05-27 00:37:10|17609.58|17489.58|17604.7|17484.7|17609.58|17489.58|17604.7|17484.7|10
1622075840000|2021-05-27 00:37:20|17604.34|17484.34|17598.59|17478.59|17604.82|17484.82|17598.59|17478.59|10
1622075850000|2021-05-27 00:37:30|17596.88|17476.88|17584.28|17464.28|17596.88|17476.88|17584.28|17464.28|10
1622075860000|2021-05-27 00:37:40|17583.13|17463.13|17574.98|17454.98|17583.13|17463.13|17574.98|17454.98|10
1622075870000|2021-05-27 00:37:50|17574.55|17454.55|17577.69|17457.69|17580.22|17460.22|17574.27|17454.27|10
1622075880000|2021-05-27 00:38:00|17577.46|17457.46|17581.94|17461.94|17581.94|17461.94|17577.46|17457.46|10
1622075890000|2021-05-27 00:38:10|17582.8|17462.8|17583.54|17463.54|17585.19|17465.19|17581.18|17461.18|10
1622075900000|2021-05-27 00:38:20|17582.82|17462.82|17574.49|17454.49|17582.82|17462.82|17574.49|17454.49|9
1622075910000|2021-05-27 00:38:30|17573.07|17453.07|17566.7|17446.7|17573.07|17453.07|17566.48|17446.48|10
1622075920000|2021-05-27 00:38:40|17566.19|17446.19|17565.64|17445.64|17566.25|17446.25|17564.46|17444.46|10
1622075930000|2021-05-27 00:38:50|17566.38|17446.38|17566.55|17446.55|17566.55|17446.55|17564.85|17444.85|10
1622075940000|2021-05-27 00:39:00|17566.99|17446.99|17565.65|17445.65|17567.15|17447.15|17565.65|17445.65|10
1622075950000|2021-05-27 00:39:10|17565.82|17445.82|17580.62|17460.62|17580.62|17460.62|17565.82|17445.82|10
1622075960000|2021-05-27 00:39:20|17582.17|17462.17|17593.93|17473.93|17596.64|17476.64|17582.17|17462.17|10
1622075970000|2021-05-27 00:39:30|17593.71|17473.71|17595.96|17475.96|17597.3|17477.3|17593.71|17473.71|10
1622075980000|2021-05-27 00:39:40|17594.45|17474.45|17589|17469|17594.45|17474.45|17588.42|17468.42|10
1622075990000|2021-05-27 00:39:50|17588.98|17468.98|17590.95|17470.95|17591.24|17471.24|17588.98|17468.98|10
1622076000000|2021-05-27 00:40:00|17591.73|17471.73|17592.73|17472.73|17594.04|17474.04|17591.18|17471.18|10
1622076010000|2021-05-27 00:40:10|17592.67|17472.67|17596.11|17476.11|17596.6|17476.6|17592.67|17472.67|10
1622076020000|2021-05-27 00:40:20|17595.73|17475.73|17590.45|17470.45|17595.73|17475.73|17590.45|17470.45|10
1622076030000|2021-05-27 00:40:30|17589.71|17469.71|17579.66|17459.66|17589.71|17469.71|17577.94|17457.94|10
1622076040000|2021-05-27 00:40:40|17579.69|17459.69|17575.23|17455.23|17579.69|17459.69|17575.23|17455.23|10
1622076050000|2021-05-27 00:40:50|17572.81|17452.81|17565.86|17445.86|17572.81|17452.81|17565.86|17445.86|10
1622076060000|2021-05-27 00:41:00|17565.19|17445.19|17562.79|17442.79|17565.2|17445.2|17562.79|17442.79|10
1622076070000|2021-05-27 00:41:10|17563.29|17443.29|17545.18|17425.18|17563.29|17443.29|17545.18|17425.18|10
1622076080000|2021-05-27 00:41:20|17544.7|17424.7|17519.5|17399.5|17544.7|17424.7|17519.48|17399.48|10
1622076090000|2021-05-27 00:41:30|17518.09|17398.09|17519.57|17399.57|17519.84|17399.84|17514.12|17394.12|10
1622076100000|2021-05-27 00:41:40|17517.23|17397.23|17516.38|17396.38|17518.12|17398.12|17516.18|17396.18|10
1622076110000|2021-05-27 00:41:50|17516.57|17396.57|17528.88|17408.88|17528.88|17408.88|17516.57|17396.57|10
1622076120000|2021-05-27 00:42:00|17529.27|17409.27|17534.3|17414.3|17535.24|17415.24|17529.27|17409.27|10
1622076130000|2021-05-27 00:42:10|17533.87|17413.87|17538.55|17418.55|17538.55|17418.55|17533.87|17413.87|10
1622076140000|2021-05-27 00:42:20|17536.62|17416.62|17532.4|17412.4|17536.62|17416.62|17532.4|17412.4|10
1622076150000|2021-05-27 00:42:30|17531.68|17411.68|17530.67|17410.67|17531.68|17411.68|17528.75|17408.75|10
1622076160000|2021-05-27 00:42:40|17531.44|17411.44|17526.29|17406.29|17531.44|17411.44|17524.81|17404.81|10
1622076170000|2021-05-27 00:42:50|17526.85|17406.85|17525.46|17405.46|17527.57|17407.57|17525.38|17405.38|10
1622076180000|2021-05-27 00:43:00|17526|17406|17530.74|17410.74|17530.74|17410.74|17525.51|17405.51|10
1622076190000|2021-05-27 00:43:10|17533.06|17413.06|17543.83|17423.83|17543.83|17423.83|17533.06|17413.06|10
1622076200000|2021-05-27 00:43:20|17543.2|17423.2|17538.44|17418.44|17543.2|17423.2|17538.44|17418.44|10
1622076210000|2021-05-27 00:43:30|17538.67|17418.67|17542.15|17422.15|17542.47|17422.47|17538.21|17418.21|10
1622076220000|2021-05-27 00:43:40|17542.68|17422.68|17542.09|17422.09|17545.59|17425.59|17542.09|17422.09|10
1622076230000|2021-05-27 00:43:50|17541.52|17421.52|17539.65|17419.65|17541.52|17421.52|17538.72|17418.72|10
1622076240000|2021-05-27 00:44:00|17539.56|17419.56|17543.75|17423.75|17544.6|17424.6|17539.56|17419.56|10
1622076250000|2021-05-27 00:44:10|17544.87|17424.87|17558.93|17438.93|17558.93|17438.93|17544.87|17424.87|10
1622076260000|2021-05-27 00:44:20|17558.34|17438.34|17561.63|17441.63|17561.63|17441.63|17558.04|17438.04|10
1622076270000|2021-05-27 00:44:30|17562.66|17442.66|17568.78|17448.78|17568.99|17448.99|17562.66|17442.66|10
1622076280000|2021-05-27 00:44:40|17569.8|17449.8|17575.39|17455.39|17575.39|17455.39|17569.8|17449.8|10
1622076290000|2021-05-27 00:44:50|17575.32|17455.32|17573.51|17453.51|17575.32|17455.32|17571.82|17451.82|10
1622076300000|2021-05-27 00:45:00|17573.67|17453.67|17571.19|17451.19|17576.96|17456.96|17571.19|17451.19|10
1622076310000|2021-05-27 00:45:10|17569.69|17449.69|17558.28|17438.28|17569.69|17449.69|17558.28|17438.28|10
1622076320000|2021-05-27 00:45:20|17556.62|17436.62|17554.4|17434.4|17556.81|17436.81|17554.4|17434.4|10
1622076330000|2021-05-27 00:45:30|17554.51|17434.51|17549.58|17429.58|17554.69|17434.69|17549.58|17429.58|10
1622076340000|2021-05-27 00:45:40|17548.35|17428.35|17548.34|17428.34|17548.35|17428.35|17545.97|17425.97|10
1622076350000|2021-05-27 00:45:50|17548.84|17428.84|17552.7|17432.7|17552.7|17432.7|17548.84|17428.84|10
1622076360000|2021-05-27 00:46:00|17553.96|17433.96|17562.63|17442.63|17562.63|17442.63|17553.96|17433.96|10
1622076370000|2021-05-27 00:46:10|17563.43|17443.43|17569.15|17449.15|17569.81|17449.81|17563.43|17443.43|10
1622076380000|2021-05-27 00:46:20|17568.93|17448.93|17574.55|17454.55|17574.76|17454.76|17565.62|17445.62|10
1622076390000|2021-05-27 00:46:30|17575.32|17455.32|17590.93|17470.93|17591.72|17471.72|17575.32|17455.32|10
1622076400000|2021-05-27 00:46:40|17591.63|17471.63|17598.47|17478.47|17598.47|17478.47|17591.63|17471.63|10
1622076410000|2021-05-27 00:46:50|17599.47|17479.47|17603.33|17483.33|17603.33|17483.33|17599.47|17479.47|10
1622076420000|2021-05-27 00:47:00|17603.93|17483.93|17617.45|17497.45|17617.45|17497.45|17603.93|17483.93|10
1622076430000|2021-05-27 00:47:10|17618.63|17498.63|17628.25|17508.25|17628.33|17508.33|17618.49|17498.49|10
1622076440000|2021-05-27 00:47:20|17628.9|17508.9|17629.58|17509.58|17629.86|17509.86|17627.49|17507.49|10
1622076450000|2021-05-27 00:47:30|17630.67|17510.67|17633.39|17513.39|17633.39|17513.39|17630.67|17510.67|10
1622076460000|2021-05-27 00:47:40|17634.22|17514.22|17636.71|17516.71|17636.82|17516.82|17633.72|17513.72|10
1622076470000|2021-05-27 00:47:50|17635.36|17515.36|17637.55|17517.55|17637.65|17517.65|17634.9|17514.9|10
1622076480000|2021-05-27 00:48:00|17639.89|17519.89|17643.35|17523.35|17643.9|17523.9|17639.89|17519.89|10
1622076490000|2021-05-27 00:48:10|17643.72|17523.72|17644.4|17524.4|17645.09|17525.09|17643.35|17523.35|10
1622076500000|2021-05-27 00:48:20|17643.44|17523.44|17640.59|17520.59|17644.96|17524.96|17640.59|17520.59|10
1622076510000|2021-05-27 00:48:30|17639.22|17519.22|17636.45|17516.45|17639.22|17519.22|17636.32|17516.32|10
1622076520000|2021-05-27 00:48:40|17635.89|17515.89|17632.56|17512.56|17635.89|17515.89|17632.38|17512.38|10
1622076530000|2021-05-27 00:48:50|17631.83|17511.83|17631.71|17511.71|17632.36|17512.36|17631.64|17511.64|10
1622076540000|2021-05-27 00:49:00|17630.43|17510.43|17632.31|17512.31|17632.31|17512.31|17629.27|17509.27|10
1622076550000|2021-05-27 00:49:10|17631.61|17511.61|17634.66|17514.66|17634.66|17514.66|17631.43|17511.43|10
1622076560000|2021-05-27 00:49:20|17634.29|17514.29|17633.87|17513.87|17634.29|17514.29|17632.63|17512.63|10
1622076570000|2021-05-27 00:49:30|17634.28|17514.28|17637.7|17517.7|17638.06|17518.06|17634.28|17514.28|10
1622076580000|2021-05-27 00:49:40|17638.25|17518.25|17640.9|17520.9|17640.9|17520.9|17637.99|17517.99|10
1622076590000|2021-05-27 00:49:50|17641.07|17521.07|17641.48|17521.48|17641.48|17521.48|17639.7|17519.7|10
1622076600000|2021-05-27 00:50:00|17641.58|17521.58|17644.23|17524.23|17644.23|17524.23|17641.51|17521.51|10
1622076610000|2021-05-27 00:50:10|17647.2|17527.2|17644.92|17524.92|17647.2|17527.2|17644.92|17524.92|10
1622076620000|2021-05-27 00:50:20|17645.19|17525.19|17649.4|17529.4|17649.4|17529.4|17645.19|17525.19|9
1622076630000|2021-05-27 00:50:30|17648.87|17528.87|17652.26|17532.26|17652.26|17532.26|17648.6|17528.6|10
1622076640000|2021-05-27 00:50:40|17653.05|17533.05|17656.36|17536.36|17656.36|17536.36|17653.05|17533.05|10
1622076650000|2021-05-27 00:50:50|17656.87|17536.87|17660.16|17540.16|17660.51|17540.51|17656.87|17536.87|10
1622076660000|2021-05-27 00:51:00|17661.59|17541.59|17675.22|17555.22|17675.22|17555.22|17660.88|17540.88|10
1622076670000|2021-05-27 00:51:10|17674.66|17554.66|17678.51|17558.51|17679.27|17559.27|17674.66|17554.66|10
1622076680000|2021-05-27 00:51:20|17678.47|17558.47|17677.29|17557.29|17678.47|17558.47|17677.06|17557.06|10
1622076690000|2021-05-27 00:51:30|17676.8|17556.8|17676.14|17556.14|17677.38|17557.38|17676.14|17556.14|10
1622076700000|2021-05-27 00:51:40|17675.71|17555.71|17675.11|17555.11|17675.71|17555.71|17674.09|17554.09|10
1622076710000|2021-05-27 00:51:50|17675.09|17555.09|17678.82|17558.82|17678.82|17558.82|17675.09|17555.09|10
1622076720000|2021-05-27 00:52:00|17680.71|17560.71|17686.78|17566.78|17686.78|17566.78|17679.6|17559.6|10
1622076730000|2021-05-27 00:52:10|17688.31|17568.31|17694.05|17574.05|17696.17|17576.17|17688.31|17568.31|10
1622076740000|2021-05-27 00:52:20|17694.34|17574.34|17699.89|17579.89|17699.89|17579.89|17694.34|17574.34|10
1622076750000|2021-05-27 00:52:30|17700.07|17580.07|17711.82|17591.82|17711.82|17591.82|17700.07|17580.07|9
1622076760000|2021-05-27 00:52:40|17712.07|17592.07|17716.66|17596.66|17717.11|17597.11|17712.07|17592.07|10
1622076770000|2021-05-27 00:52:50|17716.58|17596.58|17716.6|17596.6|17716.73|17596.73|17715.39|17595.39|10
1622076780000|2021-05-27 00:53:00|17716.62|17596.62|17719.07|17599.07|17719.07|17599.07|17715.65|17595.65|10
1622076790000|2021-05-27 00:53:10|17719.04|17599.04|17721.97|17601.97|17721.97|17601.97|17719.04|17599.04|9
1622076800000|2021-05-27 00:53:20|17722.08|17602.08|17719.78|17599.78|17722.34|17602.34|17719.62|17599.62|10
1622076810000|2021-05-27 00:53:30|17719.57|17599.57|17717.39|17597.39|17719.57|17599.57|17716.62|17596.62|9
1622076820000|2021-05-27 00:53:40|17717.59|17597.59|17717.07|17597.07|17717.59|17597.59|17716.24|17596.24|10
1622076830000|2021-05-27 00:53:50|17716.81|17596.81|17716.08|17596.08|17716.85|17596.85|17715.05|17595.05|9
1622076840000|2021-05-27 00:54:00|17716.23|17596.23|17721.85|17601.85|17721.85|17601.85|17716.23|17596.23|10
1622076850000|2021-05-27 00:54:10|17722.16|17602.16|17727.69|17607.69|17727.73|17607.73|17722.16|17602.16|10
1622076860000|2021-05-27 00:54:20|17727.38|17607.38|17728.15|17608.15|17728.58|17608.58|17726.91|17606.91|10
1622076870000|2021-05-27 00:54:30|17728.34|17608.34|17730.16|17610.16|17730.98|17610.98|17727.48|17607.48|10
1622076880000|2021-05-27 00:54:40|17729.61|17609.61|17729.74|17609.74|17730.61|17610.61|17728.97|17608.97|10
1622076890000|2021-05-27 00:54:50|17729.3|17609.3|17730.17|17610.17|17730.17|17610.17|17728.32|17608.32|10
1622076900000|2021-05-27 00:55:00|17730.47|17610.47|17732.18|17612.18|17732.7|17612.7|17730.47|17610.47|10
1622076910000|2021-05-27 00:55:10|17731.41|17611.41|17727.89|17607.89|17731.93|17611.93|17726.99|17606.99|9
1622076920000|2021-05-27 00:55:20|17727.83|17607.83|17720.14|17600.14|17727.83|17607.83|17720.11|17600.11|10
1622076930000|2021-05-27 00:55:30|17719.39|17599.39|17713.59|17593.59|17720.15|17600.15|17713.59|17593.59|10
1622076940000|2021-05-27 00:55:40|17712.75|17592.75|17713.85|17593.85|17713.85|17593.85|17712.42|17592.42|10
1622076950000|2021-05-27 00:55:50|17713.35|17593.35|17711.39|17591.39|17715.2|17595.2|17711.39|17591.39|10
1622076960000|2021-05-27 00:56:00|17711.2|17591.2|17706.75|17586.75|17711.2|17591.2|17706.75|17586.75|10
1622076970000|2021-05-27 00:56:10|17706.56|17586.56|17707.08|17587.08|17707.28|17587.28|17705.66|17585.66|10
1622076980000|2021-05-27 00:56:20|17706.8|17586.8|17711.21|17591.21|17711.67|17591.67|17706.8|17586.8|10
1622076990000|2021-05-27 00:56:30|17711.51|17591.51|17710.41|17590.41|17711.51|17591.51|17710.03|17590.03|10
1622077000000|2021-05-27 00:56:40|17710.3|17590.3|17709.15|17589.15|17710.3|17590.3|17708.93|17588.93|10
1622077010000|2021-05-27 00:56:50|17706.62|17586.62|17701.22|17581.22|17706.62|17586.62|17701.22|17581.22|10
1622077020000|2021-05-27 00:57:00|17700.85|17580.85|17694.81|17574.81|17700.85|17580.85|17694.81|17574.81|10
1622077030000|2021-05-27 00:57:10|17693.76|17573.76|17690.05|17570.05|17693.76|17573.76|17689.68|17569.68|10
1622077040000|2021-05-27 00:57:20|17689.95|17569.95|17682.43|17562.43|17689.95|17569.95|17682.43|17562.43|10
1622077050000|2021-05-27 00:57:30|17682.25|17562.25|17676.03|17556.03|17682.25|17562.25|17676.03|17556.03|10
1622077060000|2021-05-27 00:57:40|17674.75|17554.75|17670.04|17550.04|17674.75|17554.75|17670.04|17550.04|10
1622077070000|2021-05-27 00:57:50|17669.95|17549.95|17658.95|17538.95|17669.95|17549.95|17658.95|17538.95|10
1622077080000|2021-05-27 00:58:00|17659.83|17539.83|17660.88|17540.88|17661.08|17541.08|17659.6|17539.6|9
1622077090000|2021-05-27 00:58:10|17661.01|17541.01|17662.42|17542.42|17665.02|17545.02|17661.01|17541.01|10
1622077100000|2021-05-27 00:58:20|17662.64|17542.64|17667.78|17547.78|17668.85|17548.85|17662.64|17542.64|10
1622077110000|2021-05-27 00:58:30|17668.81|17548.81|17684|17564|17684|17564|17668.81|17548.81|10
1622077120000|2021-05-27 00:58:40|17685.48|17565.48|17690.84|17570.84|17690.84|17570.84|17685.48|17565.48|10
1622077130000|2021-05-27 00:58:50|17691.66|17571.66|17693.54|17573.54|17696.18|17576.18|17691.66|17571.66|10
1622077140000|2021-05-27 00:59:00|17693.53|17573.53|17690.89|17570.89|17694.35|17574.35|17690.82|17570.82|10
1622077150000|2021-05-27 00:59:10|17689.99|17569.99|17681.8|17561.8|17689.99|17569.99|17681.62|17561.62|10
1622077160000|2021-05-27 00:59:20|17682.68|17562.68|17678.37|17558.37|17682.68|17562.68|17678.06|17558.06|10
1622077170000|2021-05-27 00:59:30|17678.49|17558.49|17677.37|17557.37|17678.49|17558.49|17677.09|17557.09|10
1622077180000|2021-05-27 00:59:40|17676.87|17556.87|17679.34|17559.34|17680.94|17560.94|17676.87|17556.87|10
1622077190000|2021-05-27 00:59:50|17678.77|17558.77|17672.84|17552.84|17678.77|17558.77|17672.84|17552.84|10
1622077200000|2021-05-27 01:00:00|17673.14|17553.14|17666.55|17546.55|17673.14|17553.14|17666.55|17546.55|10
1622077210000|2021-05-27 01:00:10|17663.26|17543.26|17653.14|17533.14|17663.26|17543.26|17653.14|17533.14|10
1622077220000|2021-05-27 01:00:20|17646.45|17526.45|17634.78|17514.78|17646.45|17526.45|17634.61|17514.61|10
1622077230000|2021-05-27 01:00:30|17633.71|17513.71|17626.57|17506.57|17633.71|17513.71|17626.48|17506.48|10
1622077240000|2021-05-27 01:00:40|17626.59|17506.59|17620.88|17500.88|17626.59|17506.59|17620.88|17500.88|10
1622077250000|2021-05-27 01:00:50|17617.99|17497.99|17600.54|17480.54|17617.99|17497.99|17600.54|17480.54|10
1622077260000|2021-05-27 01:01:00|17600.1|17480.1|17589.2|17469.2|17600.1|17480.1|17589.2|17469.2|10
1622077270000|2021-05-27 01:01:10|17587.57|17467.57|17578.52|17458.52|17587.57|17467.57|17575.37|17455.37|10
1622077280000|2021-05-27 01:01:20|17578.16|17458.16|17583.01|17463.01|17583.01|17463.01|17577.81|17457.81|10
1622077290000|2021-05-27 01:01:30|17582.66|17462.66|17573.75|17453.75|17582.66|17462.66|17573.75|17453.75|10
1622077300000|2021-05-27 01:01:40|17575.01|17455.01|17575.6|17455.6|17575.6|17455.6|17570.56|17450.56|10
1622077310000|2021-05-27 01:01:50|17575.99|17455.99|17579|17459|17579|17459|17575.99|17455.99|10
1622077320000|2021-05-27 01:02:00|17579.05|17459.05|17579.44|17459.44|17579.64|17459.64|17578.84|17458.84|10
1622077330000|2021-05-27 01:02:10|17579.99|17459.99|17578.94|17458.94|17579.99|17459.99|17578.35|17458.35|10
1622077340000|2021-05-27 01:02:20|17578.48|17458.48|17587.82|17467.82|17587.82|17467.82|17578.48|17458.48|10
1622077350000|2021-05-27 01:02:30|17589.52|17469.52|17597.81|17477.81|17598.15|17478.15|17589.52|17469.52|10
1622077360000|2021-05-27 01:02:40|17598.9|17478.9|17605.53|17485.53|17606.06|17486.06|17597.93|17477.93|9
1622077370000|2021-05-27 01:02:50|17605.45|17485.45|17616.06|17496.06|17616.06|17496.06|17605.45|17485.45|10
1622077380000|2021-05-27 01:03:00|17616.83|17496.83|17615.11|17495.11|17618.22|17498.22|17615.11|17495.11|9
1622077390000|2021-05-27 01:03:10|17615.06|17495.06|17616.57|17496.57|17616.57|17496.57|17613.07|17493.07|10
1622077400000|2021-05-27 01:03:20|17620.17|17500.17|17619.46|17499.46|17620.6|17500.6|17619.13|17499.13|10
1622077410000|2021-05-27 01:03:30|17618.76|17498.76|17625.24|17505.24|17625.24|17505.24|17618.62|17498.62|10
1622077420000|2021-05-27 01:03:40|17625.41|17505.41|17637.62|17517.62|17637.9|17517.9|17625.41|17505.41|10
1622077430000|2021-05-27 01:03:50|17638.69|17518.69|17654.15|17534.15|17654.15|17534.15|17638.69|17518.69|10
1622077440000|2021-05-27 01:04:00|17654.87|17534.87|17664.31|17544.31|17664.31|17544.31|17654.87|17534.87|10
1622077450000|2021-05-27 01:04:10|17664.18|17544.18|17662.26|17542.26|17665.05|17545.05|17662.26|17542.26|10
1622077460000|2021-05-27 01:04:20|17662.04|17542.04|17663.68|17543.68|17663.68|17543.68|17661.91|17541.91|10
1622077470000|2021-05-27 01:04:30|17663.69|17543.69|17671.92|17551.92|17671.92|17551.92|17663.69|17543.69|9
1622077480000|2021-05-27 01:04:40|17672.1|17552.1|17678.65|17558.65|17678.65|17558.65|17672.1|17552.1|10
1622077490000|2021-05-27 01:04:50|17679.53|17559.53|17690.34|17570.34|17690.34|17570.34|17679.53|17559.53|10
1622077500000|2021-05-27 01:05:00|17691.61|17571.61|17683.41|17563.41|17692.69|17572.69|17683.41|17563.41|9
1622077510000|2021-05-27 01:05:10|17682.34|17562.34|17667.17|17547.17|17682.34|17562.34|17667.17|17547.17|10
1622077520000|2021-05-27 01:05:20|17666.59|17546.59|17665.66|17545.66|17666.95|17546.95|17663.88|17543.88|9
1622077530000|2021-05-27 01:05:30|17665.67|17545.67|17651.27|17531.27|17665.7|17545.7|17651.27|17531.27|10
1622077540000|2021-05-27 01:05:40|17647.87|17527.87|17627.61|17507.61|17647.87|17527.87|17627.61|17507.61|10
1622077550000|2021-05-27 01:05:50|17627.14|17507.14|17620.67|17500.67|17627.14|17507.14|17620.53|17500.53|10
1622077560000|2021-05-27 01:06:00|17620.18|17500.18|17609.7|17489.7|17620.18|17500.18|17609.7|17489.7|10
1622077570000|2021-05-27 01:06:10|17606.77|17486.77|17587.41|17467.41|17606.77|17486.77|17587.41|17467.41|10
1622077580000|2021-05-27 01:06:20|17582.68|17462.68|17576.98|17456.98|17582.68|17462.68|17576.98|17456.98|10
1622077590000|2021-05-27 01:06:30|17575.51|17455.51|17571.68|17451.68|17575.51|17455.51|17570.48|17450.48|10
1622077600000|2021-05-27 01:06:40|17571.73|17451.73|17580.36|17460.36|17580.36|17460.36|17570.27|17450.27|10
1622077610000|2021-05-27 01:06:50|17582.11|17462.11|17585.95|17465.95|17585.95|17465.95|17582.11|17462.11|10
1622077620000|2021-05-27 01:07:00|17586.64|17466.64|17612.63|17492.63|17612.63|17492.63|17586.64|17466.64|10
1622077630000|2021-05-27 01:07:10|17614.91|17494.91|17627.44|17507.44|17627.44|17507.44|17614.91|17494.91|10
1622077640000|2021-05-27 01:07:20|17627.98|17507.98|17633.44|17513.44|17633.44|17513.44|17627.98|17507.98|10
1622077650000|2021-05-27 01:07:30|17633.94|17513.94|17640.65|17520.65|17641.36|17521.36|17633.94|17513.94|10
1622077660000|2021-05-27 01:07:40|17640.83|17520.83|17634.03|17514.03|17640.83|17520.83|17634.03|17514.03|10
1622077670000|2021-05-27 01:07:50|17632.86|17512.86|17610.83|17490.83|17632.86|17512.86|17610.83|17490.83|10
1622077680000|2021-05-27 01:08:00|17608.32|17488.32|17596.39|17476.39|17608.32|17488.32|17596.39|17476.39|10
1622077690000|2021-05-27 01:08:10|17596.58|17476.58|17595.69|17475.69|17597.25|17477.25|17594.19|17474.19|10
1622077700000|2021-05-27 01:08:20|17595.32|17475.32|17591.22|17471.22|17595.64|17475.64|17591.22|17471.22|10
1622077710000|2021-05-27 01:08:30|17591.56|17471.56|17573.93|17453.93|17591.56|17471.56|17573.93|17453.93|10
1622077720000|2021-05-27 01:08:40|17572.6|17452.6|17569.21|17449.21|17572.6|17452.6|17569.21|17449.21|10
1622077730000|2021-05-27 01:08:50|17567.85|17447.85|17568.26|17448.26|17568.48|17448.48|17565.29|17445.29|10
1622077740000|2021-05-27 01:09:00|17567.98|17447.98|17565.45|17445.45|17569.22|17449.22|17565.45|17445.45|10
1622077750000|2021-05-27 01:09:10|17564.11|17444.11|17559.3|17439.3|17564.11|17444.11|17559.3|17439.3|10
1622077760000|2021-05-27 01:09:20|17559.34|17439.34|17557.08|17437.08|17560.07|17440.07|17556.96|17436.96|10
1622077770000|2021-05-27 01:09:30|17556.96|17436.96|17551.91|17431.91|17556.96|17436.96|17551.91|17431.91|10
1622077780000|2021-05-27 01:09:40|17551.42|17431.42|17538.63|17418.63|17551.42|17431.42|17538.63|17418.63|10
1622077790000|2021-05-27 01:09:50|17536.93|17416.93|17526.26|17406.26|17537.61|17417.61|17526.26|17406.26|10
1622077800000|2021-05-27 01:10:00|17521.74|17401.74|17526.11|17406.11|17526.11|17406.11|17520.18|17400.18|10
1622077810000|2021-05-27 01:10:10|17529.26|17409.26|17537.51|17417.51|17538.61|17418.61|17529.26|17409.26|10
1622077820000|2021-05-27 01:10:20|17536.95|17416.95|17525.4|17405.4|17536.95|17416.95|17525.22|17405.22|10
1622077830000|2021-05-27 01:10:30|17524.72|17404.72|17515.97|17395.97|17524.72|17404.72|17515.97|17395.97|10
1622077840000|2021-05-27 01:10:40|17514.77|17394.77|17514.05|17394.05|17515.68|17395.68|17512.14|17392.14|10
1622077850000|2021-05-27 01:10:50|17513.8|17393.8|17507.1|17387.1|17513.8|17393.8|17505.36|17385.36|10
1622077860000|2021-05-27 01:11:00|17507.88|17387.88|17510.6|17390.6|17510.7|17390.7|17506.14|17386.14|10
1622077870000|2021-05-27 01:11:10|17510.49|17390.49|17510.59|17390.59|17513.41|17393.41|17510.49|17390.49|10
1622077880000|2021-05-27 01:11:20|17509.62|17389.62|17501.13|17381.13|17509.7|17389.7|17500.83|17380.83|10
1622077890000|2021-05-27 01:11:30|17501.1|17381.1|17495.53|17375.53|17501.1|17381.1|17495.53|17375.53|10
1622077900000|2021-05-27 01:11:40|17493.53|17373.53|17495.65|17375.65|17495.65|17375.65|17493.13|17373.13|10
1622077910000|2021-05-27 01:11:50|17496.95|17376.95|17500.39|17380.39|17501.79|17381.79|17496.95|17376.95|10
1622077920000|2021-05-27 01:12:00|17500.42|17380.42|17523.81|17403.81|17523.91|17403.91|17500.42|17380.42|10
1622077930000|2021-05-27 01:12:10|17528.97|17408.97|17538.31|17418.31|17538.31|17418.31|17528.97|17408.97|10
1622077940000|2021-05-27 01:12:20|17538.26|17418.26|17536.2|17416.2|17542.25|17422.25|17536.2|17416.2|10
1622077950000|2021-05-27 01:12:30|17536.27|17416.27|17533.66|17413.66|17536.27|17416.27|17533.14|17413.14|10
1622077960000|2021-05-27 01:12:40|17534.67|17414.67|17530.95|17410.95|17534.67|17414.67|17530.43|17410.43|10
1622077970000|2021-05-27 01:12:50|17530.77|17410.77|17531.14|17411.14|17533.1|17413.1|17530.77|17410.77|10
1622077980000|2021-05-27 01:13:00|17531.33|17411.33|17522.69|17402.69|17531.47|17411.47|17522.49|17402.49|10
1622077990000|2021-05-27 01:13:10|17521.64|17401.64|17519.71|17399.71|17521.64|17401.64|17518.8|17398.8|10
1622078000000|2021-05-27 01:13:20|17519.39|17399.39|17510.59|17390.59|17519.39|17399.39|17508.01|17388.01|9
1622078010000|2021-05-27 01:13:30|17511.74|17391.74|17509.32|17389.32|17513.5|17393.5|17509.32|17389.32|10
1622078020000|2021-05-27 01:13:40|17508.74|17388.74|17506.48|17386.48|17508.74|17388.74|17504.05|17384.05|10
1622078030000|2021-05-27 01:13:50|17508.34|17388.34|17511.27|17391.27|17512.05|17392.05|17508.34|17388.34|10
1622078040000|2021-05-27 01:14:00|17511.78|17391.78|17494.88|17374.88|17511.78|17391.78|17494.88|17374.88|10
1622078050000|2021-05-27 01:14:10|17494.17|17374.17|17476.05|17356.05|17494.17|17374.17|17476.05|17356.05|10
1622078060000|2021-05-27 01:14:20|17476.16|17356.16|17456.35|17336.35|17476.16|17356.16|17456.35|17336.35|10
1622078070000|2021-05-27 01:14:30|17453.04|17333.04|17440.37|17320.37|17453.04|17333.04|17440.2|17320.2|10
1622078080000|2021-05-27 01:14:40|17440.61|17320.61|17441.61|17321.61|17442.37|17322.37|17439.14|17319.14|10
1622078090000|2021-05-27 01:14:50|17441.37|17321.37|17436.77|17316.77|17442.49|17322.49|17436.62|17316.62|10
1622078100000|2021-05-27 01:15:00|17436.86|17316.86|17437.38|17317.38|17437.38|17317.38|17433.22|17313.22|10
1622078110000|2021-05-27 01:15:10|17438.64|17318.64|17441.16|17321.16|17442.63|17322.63|17438.64|17318.64|10
1622078120000|2021-05-27 01:15:20|17441.18|17321.18|17432.55|17312.55|17441.18|17321.18|17432.55|17312.55|10
1622078130000|2021-05-27 01:15:30|17430.88|17310.88|17418.26|17298.26|17430.88|17310.88|17417.97|17297.97|10
1622078140000|2021-05-27 01:15:40|17415.58|17295.58|17418.7|17298.7|17418.7|17298.7|17411.16|17291.16|10
1622078150000|2021-05-27 01:15:50|17418.96|17298.96|17428.34|17308.34|17429.06|17309.06|17418.96|17298.96|10
1622078160000|2021-05-27 01:16:00|17428.47|17308.47|17426.52|17306.52|17429.48|17309.48|17424.97|17304.97|10
1622078170000|2021-05-27 01:16:10|17426.12|17306.12|17424.89|17304.89|17426.59|17306.59|17424.44|17304.44|10
1622078180000|2021-05-27 01:16:20|17425.51|17305.51|17428.16|17308.16|17428.69|17308.69|17425.05|17305.05|10
1622078190000|2021-05-27 01:16:30|17428.19|17308.19|17426.95|17306.95|17428.72|17308.72|17426.95|17306.95|10
1622078200000|2021-05-27 01:16:40|17427.16|17307.16|17416.96|17296.96|17427.16|17307.16|17416.96|17296.96|10
1622078210000|2021-05-27 01:16:50|17413.96|17293.96|17399.71|17279.71|17413.96|17293.96|17399.71|17279.71|10
1622078220000|2021-05-27 01:17:00|17397.97|17277.97|17365.05|17245.05|17397.97|17277.97|17364.4|17244.4|10
1622078230000|2021-05-27 01:17:10|17364.1|17244.1|17358.89|17238.89|17364.45|17244.45|17358.89|17238.89|10
1622078240000|2021-05-27 01:17:20|17355.98|17235.98|17362.02|17242.02|17362.02|17242.02|17355.98|17235.98|9
1622078250000|2021-05-27 01:17:30|17362.72|17242.72|17360.48|17240.48|17363.17|17243.17|17360.48|17240.48|10
1622078260000|2021-05-27 01:17:40|17361.49|17241.49|17357.4|17237.4|17361.49|17241.49|17356.54|17236.54|10
1622078270000|2021-05-27 01:17:50|17357.53|17237.53|17346.59|17226.59|17357.53|17237.53|17346.53|17226.53|10
1622078280000|2021-05-27 01:18:00|17344.71|17224.71|17322.31|17202.31|17344.71|17224.71|17320.95|17200.95|10
1622078290000|2021-05-27 01:18:10|17320.78|17200.78|17309.53|17189.53|17320.78|17200.78|17309.05|17189.05|10
1622078300000|2021-05-27 01:18:20|17310.39|17190.39|17309.39|17189.39|17311.66|17191.66|17308.21|17188.21|10
1622078310000|2021-05-27 01:18:30|17309.41|17189.41|17312.16|17192.16|17312.16|17192.16|17307.79|17187.79|10
1622078320000|2021-05-27 01:18:40|17311.94|17191.94|17307.39|17187.39|17312.73|17192.73|17305.82|17185.82|10
1622078330000|2021-05-27 01:18:50|17307.36|17187.36|17316.68|17196.68|17316.74|17196.74|17307.36|17187.36|10
1622078340000|2021-05-27 01:19:00|17319.41|17199.41|17337.69|17217.69|17337.69|17217.69|17319.41|17199.41|10
1622078350000|2021-05-27 01:19:10|17339.55|17219.55|17343.26|17223.26|17346.87|17226.87|17339.55|17219.55|10
1622078360000|2021-05-27 01:19:20|17343.64|17223.64|17335.83|17215.83|17343.64|17223.64|17334.86|17214.86|10
1622078370000|2021-05-27 01:19:30|17334.58|17214.58|17322.28|17202.28|17334.58|17214.58|17322.28|17202.28|10
1622078380000|2021-05-27 01:19:40|17320.9|17200.9|17310.72|17190.72|17320.9|17200.9|17310.72|17190.72|10
1622078390000|2021-05-27 01:19:50|17310.94|17190.94|17304.38|17184.38|17310.94|17190.94|17304.38|17184.38|10
1622078400000|2021-05-27 01:20:00|17303.97|17183.97|17311.24|17191.24|17311.24|17191.24|17303.78|17183.78|10
1622078410000|2021-05-27 01:20:10|17309.95|17189.95|17297.05|17177.05|17309.95|17189.95|17297.05|17177.05|10
1622078420000|2021-05-27 01:20:20|17294.31|17174.31|17287.19|17167.19|17294.31|17174.31|17287.19|17167.19|10
1622078430000|2021-05-27 01:20:30|17286.7|17166.7|17277.52|17157.52|17286.7|17166.7|17277.45|17157.45|10
1622078440000|2021-05-27 01:20:40|17276.62|17156.62|17282.31|17162.31|17282.31|17162.31|17273.7|17153.7|10
1622078450000|2021-05-27 01:20:50|17283.3|17163.3|17293.07|17173.07|17293.14|17173.14|17282.61|17162.61|10
1622078460000|2021-05-27 01:21:00|17293.04|17173.04|17302.6|17182.6|17302.6|17182.6|17293.04|17173.04|10
1622078470000|2021-05-27 01:21:10|17302.69|17182.69|17304.54|17184.54|17304.91|17184.91|17302.69|17182.69|10
1622078480000|2021-05-27 01:21:20|17304.83|17184.83|17305.52|17185.52|17305.74|17185.74|17303.92|17183.92|10
1622078490000|2021-05-27 01:21:30|17305.14|17185.14|17297.71|17177.71|17305.14|17185.14|17297.71|17177.71|10
1622078500000|2021-05-27 01:21:40|17297.11|17177.11|17294.84|17174.84|17298.43|17178.43|17294.84|17174.84|10
1622078510000|2021-05-27 01:21:50|17294.62|17174.62|17292.03|17172.03|17294.62|17174.62|17290.47|17170.47|10
1622078520000|2021-05-27 01:22:00|17292.39|17172.39|17282.63|17162.63|17292.41|17172.41|17282.63|17162.63|10
1622078530000|2021-05-27 01:22:10|17280.97|17160.97|17234.62|17114.62|17280.97|17160.97|17234.62|17114.62|10
1622078540000|2021-05-27 01:22:20|17233.98|17113.98|17221.27|17101.27|17234.22|17114.22|17218.26|17098.26|10
1622078550000|2021-05-27 01:22:30|17219.48|17099.48|17206.4|17086.4|17219.48|17099.48|17206.4|17086.4|10
1622078560000|2021-05-27 01:22:40|17205|17085|17197.73|17077.73|17205|17085|17196.77|17076.77|10
1622078570000|2021-05-27 01:22:50|17199.7|17079.7|17204.26|17084.26|17204.26|17084.26|17199.7|17079.7|10
1622078580000|2021-05-27 01:23:00|17203.85|17083.85|17195.16|17075.16|17203.85|17083.85|17195.16|17075.16|10
1622078590000|2021-05-27 01:23:10|17196.22|17076.22|17205.49|17085.49|17205.65|17085.65|17196.22|17076.22|10
1622078600000|2021-05-27 01:23:20|17208.48|17088.48|17208.19|17088.19|17210.4|17090.4|17208.19|17088.19|10
1622078610000|2021-05-27 01:23:30|17207.67|17087.67|17222|17102|17222|17102|17207.67|17087.67|10
1622078620000|2021-05-27 01:23:40|17223.39|17103.39|17221.39|17101.39|17223.61|17103.61|17220.89|17100.89|10
1622078630000|2021-05-27 01:23:50|17224.28|17104.28|17228.55|17108.55|17228.55|17108.55|17224.28|17104.28|10
1622078640000|2021-05-27 01:24:00|17229.01|17109.01|17250.63|17130.63|17250.63|17130.63|17229.01|17109.01|10
1622078650000|2021-05-27 01:24:10|17252.57|17132.57|17265.35|17145.35|17265.6|17145.6|17252.57|17132.57|10
1622078660000|2021-05-27 01:24:20|17263.86|17143.86|17274.95|17154.95|17274.95|17154.95|17263.86|17143.86|10
1622078670000|2021-05-27 01:24:30|17276.55|17156.55|17280.37|17160.37|17280.76|17160.76|17276.31|17156.31|10
1622078680000|2021-05-27 01:24:40|17280.17|17160.17|17278.01|17158.01|17283.09|17163.09|17278.01|17158.01|10
1622078690000|2021-05-27 01:24:50|17276.88|17156.88|17266.84|17146.84|17276.88|17156.88|17263.92|17143.92|10
1622078700000|2021-05-27 01:25:00|17264.61|17144.61|17255.55|17135.55|17264.61|17144.61|17254.34|17134.34|10
1622078710000|2021-05-27 01:25:10|17254.74|17134.74|17259.69|17139.69|17259.69|17139.69|17254.74|17134.74|10
1622078720000|2021-05-27 01:25:20|17258.76|17138.76|17255.69|17135.69|17258.76|17138.76|17254.83|17134.83|10
1622078730000|2021-05-27 01:25:30|17256.89|17136.89|17258.81|17138.81|17259.78|17139.78|17256.89|17136.89|10
1622078740000|2021-05-27 01:25:40|17259.56|17139.56|17262.72|17142.72|17263.24|17143.24|17258.68|17138.68|10
1622078750000|2021-05-27 01:25:50|17262.39|17142.39|17265.71|17145.71|17265.71|17145.71|17261.23|17141.23|10
1622078760000|2021-05-27 01:26:00|17266.62|17146.62|17281.05|17161.05|17281.05|17161.05|17265.57|17145.57|10
1622078770000|2021-05-27 01:26:10|17279.22|17159.22|17286.32|17166.32|17287.26|17167.26|17279.22|17159.22|10
1622078780000|2021-05-27 01:26:20|17287.35|17167.35|17296.27|17176.27|17296.28|17176.28|17287.35|17167.35|10
1622078790000|2021-05-27 01:26:30|17296.36|17176.36|17299.16|17179.16|17299.16|17179.16|17296.36|17176.36|10
1622078800000|2021-05-27 01:26:40|17299.23|17179.23|17301.96|17181.96|17301.96|17181.96|17299.07|17179.07|10
1622078810000|2021-05-27 01:26:50|17300.53|17180.53|17283.39|17163.39|17300.53|17180.53|17283.39|17163.39|10
1622078820000|2021-05-27 01:27:00|17284.36|17164.36|17277.07|17157.07|17284.36|17164.36|17277.07|17157.07|10
1622078830000|2021-05-27 01:27:10|17278.24|17158.24|17273.76|17153.76|17278.24|17158.24|17273.76|17153.76|10
1622078840000|2021-05-27 01:27:20|17271.71|17151.71|17255.66|17135.66|17271.71|17151.71|17255.66|17135.66|10
1622078850000|2021-05-27 01:27:30|17253.94|17133.94|17239.67|17119.67|17253.94|17133.94|17239.67|17119.67|10
1622078860000|2021-05-27 01:27:40|17234.39|17114.39|17219.37|17099.37|17234.39|17114.39|17219.37|17099.37|10
1622078870000|2021-05-27 01:27:50|17218.08|17098.08|17193.18|17073.18|17218.08|17098.08|17193.18|17073.18|10
1622078880000|2021-05-27 01:28:00|17184.63|17064.63|17169.02|17049.02|17184.63|17064.63|17169.02|17049.02|10
1622078890000|2021-05-27 01:28:10|17167.29|17047.29|17161.39|17041.39|17167.29|17047.29|17160.83|17040.83|10
1622078900000|2021-05-27 01:28:20|17161.91|17041.91|17183.06|17063.06|17183.06|17063.06|17161.91|17041.91|10
1622078910000|2021-05-27 01:28:30|17184.83|17064.83|17195.02|17075.02|17195.02|17075.02|17184.83|17064.83|10
1622078920000|2021-05-27 01:28:40|17198|17078|17203.36|17083.36|17204.3|17084.3|17197.71|17077.71|10
1622078930000|2021-05-27 01:28:50|17202.05|17082.05|17200.26|17080.26|17202.29|17082.29|17197.3|17077.3|10
1622078940000|2021-05-27 01:29:00|17199.91|17079.91|17222.77|17102.77|17222.77|17102.77|17199.81|17079.81|10
1622078950000|2021-05-27 01:29:10|17223.75|17103.75|17237.02|17117.02|17237.02|17117.02|17221.84|17101.84|10
1622078960000|2021-05-27 01:29:20|17237.99|17117.99|17245.88|17125.88|17246.1|17126.1|17237.99|17117.99|10
1622078970000|2021-05-27 01:29:30|17246.08|17126.08|17233.45|17113.45|17246.08|17126.08|17233.45|17113.45|10
1622078980000|2021-05-27 01:29:40|17233.27|17113.27|17245.21|17125.21|17245.21|17125.21|17233.18|17113.18|10
1622078990000|2021-05-27 01:29:50|17245.44|17125.44|17250.03|17130.03|17250.03|17130.03|17245.44|17125.44|10
1622079000000|2021-05-27 01:30:00|17249.84|17129.84|17254.52|17134.52|17254.52|17134.52|17249.84|17129.84|10
1622079010000|2021-05-27 01:30:10|17253.81|17133.81|17236.78|17116.78|17254.29|17134.29|17236.78|17116.78|10
1622079020000|2021-05-27 01:30:20|17237.23|17117.23|17229.05|17109.05|17238.16|17118.16|17228.89|17108.89|10
1622079030000|2021-05-27 01:30:30|17228.84|17108.84|17227.26|17107.26|17228.84|17108.84|17226.17|17106.17|10
1622079040000|2021-05-27 01:30:40|17228.26|17108.26|17236.58|17116.58|17236.58|17116.58|17228.19|17108.19|10
1622079050000|2021-05-27 01:30:50|17239.35|17119.35|17241.19|17121.19|17241.19|17121.19|17239.35|17119.35|10
1622079060000|2021-05-27 01:31:00|17241.37|17121.37|17256.48|17136.48|17256.48|17136.48|17241.22|17121.22|10
1622079070000|2021-05-27 01:31:10|17256.66|17136.66|17254.88|17134.88|17260.07|17140.07|17254.66|17134.66|10
1622079080000|2021-05-27 01:31:20|17253.78|17133.78|17253.11|17133.11|17253.78|17133.78|17250.73|17130.73|10
1622079090000|2021-05-27 01:31:30|17253.87|17133.87|17248.14|17128.14|17253.87|17133.87|17248.14|17128.14|10
1622079100000|2021-05-27 01:31:40|17246.12|17126.12|17247.6|17127.6|17247.6|17127.6|17243.42|17123.42|10
1622079110000|2021-05-27 01:31:50|17249|17129|17261.13|17141.13|17261.33|17141.33|17249|17129|10
1622079120000|2021-05-27 01:32:00|17260.42|17140.42|17268.17|17148.17|17268.17|17148.17|17260.42|17140.42|10
1622079130000|2021-05-27 01:32:10|17270.49|17150.49|17265.95|17145.95|17270.49|17150.49|17265.95|17145.95|10
1622079140000|2021-05-27 01:32:20|17266.19|17146.19|17272.17|17152.17|17272.17|17152.17|17265.2|17145.2|10
1622079150000|2021-05-27 01:32:30|17271.84|17151.84|17275.36|17155.36|17275.36|17155.36|17271.84|17151.84|10
1622079160000|2021-05-27 01:32:40|17275.71|17155.71|17275.02|17155.02|17275.83|17155.83|17273.89|17153.89|10
1622079170000|2021-05-27 01:32:50|17275.24|17155.24|17274.63|17154.63|17275.24|17155.24|17273|17153|10
1622079180000|2021-05-27 01:33:00|17274.11|17154.11|17273.31|17153.31|17274.78|17154.78|17273.31|17153.31|10
1622079190000|2021-05-27 01:33:10|17270.82|17150.82|17260.8|17140.8|17271.21|17151.21|17260.8|17140.8|10
1622079200000|2021-05-27 01:33:20|17260.74|17140.74|17257.23|17137.23|17260.96|17140.96|17257.23|17137.23|10
1622079210000|2021-05-27 01:33:30|17257.42|17137.42|17250.53|17130.53|17257.42|17137.42|17250.53|17130.53|10
1622079220000|2021-05-27 01:33:40|17248.78|17128.78|17237.41|17117.41|17248.78|17128.78|17237.41|17117.41|10
1622079230000|2021-05-27 01:33:50|17237.16|17117.16|17234.03|17114.03|17237.16|17117.16|17233.9|17113.9|10
1622079240000|2021-05-27 01:34:00|17233.94|17113.94|17241.66|17121.66|17241.66|17121.66|17232.12|17112.12|10
1622079250000|2021-05-27 01:34:10|17245.11|17125.11|17245.59|17125.59|17247.97|17127.97|17245.11|17125.11|10
1622079260000|2021-05-27 01:34:20|17242.65|17122.65|17239.75|17119.75|17243.69|17123.69|17239.75|17119.75|10
1622079270000|2021-05-27 01:34:30|17239.74|17119.74|17242.57|17122.57|17242.58|17122.58|17238.88|17118.88|10
1622079280000|2021-05-27 01:34:40|17242.46|17122.46|17240.74|17120.74|17242.46|17122.46|17240.69|17120.69|10
1622079290000|2021-05-27 01:34:50|17241.46|17121.46|17241.85|17121.85|17241.85|17121.85|17240.34|17120.34|9
1622079300000|2021-05-27 01:35:00|17242.54|17122.54|17251.62|17131.62|17251.62|17131.62|17242.54|17122.54|10
1622079310000|2021-05-27 01:35:10|17251.86|17131.86|17253.32|17133.32|17254.57|17134.57|17251.58|17131.58|10
1622079320000|2021-05-27 01:35:20|17252.81|17132.81|17245.62|17125.62|17254.34|17134.34|17245.62|17125.62|10
1622079330000|2021-05-27 01:35:30|17245.29|17125.29|17249.36|17129.36|17249.36|17129.36|17245.19|17125.19|10
1622079340000|2021-05-27 01:35:40|17249.68|17129.68|17260.41|17140.41|17260.41|17140.41|17249.51|17129.51|10
1622079350000|2021-05-27 01:35:50|17262.05|17142.05|17272.92|17152.92|17272.92|17152.92|17262.05|17142.05|10
1622079360000|2021-05-27 01:36:00|17272.78|17152.78|17272.79|17152.79|17273.71|17153.71|17271.85|17151.85|10
1622079370000|2021-05-27 01:36:10|17273.13|17153.13|17273.99|17153.99|17274.81|17154.81|17272.56|17152.56|10
1622079380000|2021-05-27 01:36:20|17274.52|17154.52|17275.49|17155.49|17276.39|17156.39|17274.52|17154.52|10
1622079390000|2021-05-27 01:36:30|17275.55|17155.55|17283.79|17163.79|17283.79|17163.79|17275.55|17155.55|10
1622079400000|2021-05-27 01:36:40|17284.86|17164.86|17288.39|17168.39|17288.39|17168.39|17284.52|17164.52|10
1622079410000|2021-05-27 01:36:50|17288.19|17168.19|17285.59|17165.59|17288.19|17168.19|17285.59|17165.59|10
1622079420000|2021-05-27 01:37:00|17284.88|17164.88|17291.29|17171.29|17291.29|17171.29|17284.88|17164.88|10
1622079430000|2021-05-27 01:37:10|17290.79|17170.79|17298.4|17178.4|17298.4|17178.4|17290.79|17170.79|10
1622079440000|2021-05-27 01:37:20|17299.31|17179.31|17301.15|17181.15|17302.59|17182.59|17299.26|17179.26|10
1622079450000|2021-05-27 01:37:30|17301.55|17181.55|17302.78|17182.78|17303.64|17183.64|17301.55|17181.55|10
1622079460000|2021-05-27 01:37:40|17303.64|17183.64|17306.93|17186.93|17308.73|17188.73|17303.64|17183.64|10
1622079470000|2021-05-27 01:37:50|17307.23|17187.23|17313.66|17193.66|17313.66|17193.66|17306.58|17186.58|10
1622079480000|2021-05-27 01:38:00|17315.64|17195.64|17322.33|17202.33|17322.33|17202.33|17314.55|17194.55|10
1622079490000|2021-05-27 01:38:10|17324.95|17204.95|17332.63|17212.63|17332.63|17212.63|17324.95|17204.95|10
1622079500000|2021-05-27 01:38:20|17330.75|17210.75|17328.95|17208.95|17331.21|17211.21|17326.72|17206.72|10
1622079510000|2021-05-27 01:38:30|17328.92|17208.92|17329.35|17209.35|17330.91|17210.91|17328.3|17208.3|10
1622079520000|2021-05-27 01:38:40|17330.54|17210.54|17328.48|17208.48|17331.82|17211.82|17328.48|17208.48|10
1622079530000|2021-05-27 01:38:50|17328.02|17208.02|17322.06|17202.06|17328.02|17208.02|17322.06|17202.06|10
1622079540000|2021-05-27 01:39:00|17321.76|17201.76|17320.54|17200.54|17322.06|17202.06|17318.57|17198.57|10
1622079550000|2021-05-27 01:39:10|17319.35|17199.35|17321.74|17201.74|17321.74|17201.74|17317.96|17197.96|10
1622079560000|2021-05-27 01:39:20|17321.83|17201.83|17326.13|17206.13|17326.13|17206.13|17321.8|17201.8|9
1622079570000|2021-05-27 01:39:30|17327.84|17207.84|17335.67|17215.67|17335.75|17215.75|17327.84|17207.84|10
1622079580000|2021-05-27 01:39:40|17336.23|17216.23|17339.17|17219.17|17339.42|17219.42|17336.23|17216.23|10
1622079590000|2021-05-27 01:39:50|17338.98|17218.98|17340.04|17220.04|17342.1|17222.1|17338.98|17218.98|10
1622079600000|2021-05-27 01:40:00|17337.04|17217.04|17326.28|17206.28|17337.04|17217.04|17325.5|17205.5|10
1622079610000|2021-05-27 01:40:10|17326.61|17206.61|17306.71|17186.71|17326.61|17206.61|17306.71|17186.71|10
1622079620000|2021-05-27 01:40:20|17303|17183|17289.94|17169.94|17303|17183|17289.94|17169.94|10
1622079630000|2021-05-27 01:40:30|17290.03|17170.03|17291.57|17171.57|17291.57|17171.57|17287.85|17167.85|9
1622079640000|2021-05-27 01:40:40|17291.4|17171.4|17299.37|17179.37|17299.37|17179.37|17291.4|17171.4|10
1622079650000|2021-05-27 01:40:50|17300.48|17180.48|17308.74|17188.74|17309.05|17189.05|17300.48|17180.48|10
1622079660000|2021-05-27 01:41:00|17309.04|17189.04|17306.63|17186.63|17310.69|17190.69|17306.63|17186.63|10
1622079670000|2021-05-27 01:41:10|17305.31|17185.31|17298.21|17178.21|17305.31|17185.31|17298.21|17178.21|10
1622079680000|2021-05-27 01:41:20|17298.31|17178.31|17295.28|17175.28|17300.25|17180.25|17295.28|17175.28|10
1622079690000|2021-05-27 01:41:30|17294.12|17174.12|17298|17178|17299.3|17179.3|17293.92|17173.92|10
1622079700000|2021-05-27 01:41:40|17296.7|17176.7|17292.71|17172.71|17296.7|17176.7|17292.71|17172.71|10
1622079710000|2021-05-27 01:41:50|17292.85|17172.85|17293.16|17173.16|17293.17|17173.17|17291.34|17171.34|10
1622079720000|2021-05-27 01:42:00|17293.54|17173.54|17295.99|17175.99|17295.99|17175.99|17293.03|17173.03|9
1622079730000|2021-05-27 01:42:10|17295.97|17175.97|17293.79|17173.79|17296.91|17176.91|17293.79|17173.79|10
1622079740000|2021-05-27 01:42:20|17293.6|17173.6|17289.36|17169.36|17293.6|17173.6|17287.94|17167.94|10
1622079750000|2021-05-27 01:42:30|17290.18|17170.18|17284.29|17164.29|17290.18|17170.18|17283.11|17163.11|10
1622079760000|2021-05-27 01:42:40|17284.15|17164.15|17280.7|17160.7|17285.24|17165.24|17280.7|17160.7|10
1622079770000|2021-05-27 01:42:50|17277.54|17157.54|17275.88|17155.88|17277.78|17157.78|17275.46|17155.46|10
1622079780000|2021-05-27 01:43:00|17275.37|17155.37|17274.44|17154.44|17275.37|17155.37|17273.1|17153.1|10
1622079790000|2021-05-27 01:43:10|17271.78|17151.78|17265.75|17145.75|17271.78|17151.78|17265.75|17145.75|10
1622079800000|2021-05-27 01:43:20|17266.43|17146.43|17264.84|17144.84|17266.45|17146.45|17264.58|17144.58|10
1622079810000|2021-05-27 01:43:30|17264.96|17144.96|17254.24|17134.24|17265.76|17145.76|17254.24|17134.24|10
1622079820000|2021-05-27 01:43:40|17253.4|17133.4|17250.38|17130.38|17253.72|17133.72|17250.38|17130.38|10
1622079830000|2021-05-27 01:43:50|17250.13|17130.13|17241.41|17121.41|17250.22|17130.22|17241.41|17121.41|10
1622079840000|2021-05-27 01:44:00|17241.81|17121.81|17237.95|17117.95|17242.63|17122.63|17237.95|17117.95|10
1622079850000|2021-05-27 01:44:10|17233.53|17113.53|17229.66|17109.66|17233.53|17113.53|17229.28|17109.28|10
1622079860000|2021-05-27 01:44:20|17229.11|17109.11|17216.14|17096.14|17230.17|17110.17|17216.14|17096.14|10
1622079870000|2021-05-27 01:44:30|17213.91|17093.91|17205.86|17085.86|17213.92|17093.92|17205.86|17085.86|10
1622079880000|2021-05-27 01:44:40|17205.92|17085.92|17195.12|17075.12|17205.92|17085.92|17194|17074|10
1622079890000|2021-05-27 01:44:50|17196.24|17076.24|17201.18|17081.18|17201.18|17081.18|17194.59|17074.59|10
1622079900000|2021-05-27 01:45:00|17200.94|17080.94|17211.63|17091.63|17211.63|17091.63|17200.3|17080.3|10
1622079910000|2021-05-27 01:45:10|17211.86|17091.86|17222.03|17102.03|17222.2|17102.2|17211.86|17091.86|10
1622079920000|2021-05-27 01:45:20|17222.23|17102.23|17250.02|17130.02|17250.02|17130.02|17221.45|17101.45|10
1622079930000|2021-05-27 01:45:30|17252.22|17132.22|17262.67|17142.67|17262.67|17142.67|17252.03|17132.03|10
1622079940000|2021-05-27 01:45:40|17261.99|17141.99|17270.07|17150.07|17270.07|17150.07|17261.99|17141.99|10
1622079950000|2021-05-27 01:45:50|17272.06|17152.06|17275.1|17155.1|17275.1|17155.1|17272.06|17152.06|10
1622079960000|2021-05-27 01:46:00|17275.8|17155.8|17279.36|17159.36|17279.36|17159.36|17275.8|17155.8|10
1622079970000|2021-05-27 01:46:10|17280.54|17160.54|17296.21|17176.21|17296.21|17176.21|17280.32|17160.32|10
1622079980000|2021-05-27 01:46:20|17296.8|17176.8|17299.8|17179.8|17299.8|17179.8|17296.8|17176.8|10
1622079990000|2021-05-27 01:46:30|17299.82|17179.82|17308.77|17188.77|17308.77|17188.77|17299.82|17179.82|10
1622080000000|2021-05-27 01:46:40|17309.87|17189.87|17314.14|17194.14|17315.61|17195.61|17309.87|17189.87|10
1622080010000|2021-05-27 01:46:50|17314.54|17194.54|17313.67|17193.67|17314.57|17194.57|17313.67|17193.67|9
1622080020000|2021-05-27 01:47:00|17312.77|17192.77|17311.75|17191.75|17313.07|17193.07|17309.81|17189.81|10
1622080030000|2021-05-27 01:47:10|17312.26|17192.26|17311.39|17191.39|17312.31|17192.31|17310.05|17190.05|9
1622080040000|2021-05-27 01:47:20|17309.53|17189.53|17300.85|17180.85|17309.53|17189.53|17300.85|17180.85|10
1622080050000|2021-05-27 01:47:30|17299.03|17179.03|17290|17170|17299.25|17179.25|17290|17170|10
1622080060000|2021-05-27 01:47:40|17289.25|17169.25|17277.13|17157.13|17289.25|17169.25|17277.13|17157.13|10
1622080070000|2021-05-27 01:47:50|17277.28|17157.28|17263.57|17143.57|17278.24|17158.24|17263.57|17143.57|10
1622080080000|2021-05-27 01:48:00|17262.23|17142.23|17251.63|17131.63|17262.23|17142.23|17251.54|17131.54|10
1622080090000|2021-05-27 01:48:10|17251|17131|17239.19|17119.19|17251|17131|17239.19|17119.19|10
1622080100000|2021-05-27 01:48:20|17238.14|17118.14|17217.85|17097.85|17238.14|17118.14|17217.85|17097.85|10
1622080110000|2021-05-27 01:48:30|17217.29|17097.29|17204.77|17084.77|17217.29|17097.29|17204.16|17084.16|10
1622080120000|2021-05-27 01:48:40|17204.69|17084.69|17203.46|17083.46|17204.69|17084.69|17201.45|17081.45|10
1622080130000|2021-05-27 01:48:50|17203.4|17083.4|17200.86|17080.86|17203.59|17083.59|17200.86|17080.86|10
1622080140000|2021-05-27 01:49:00|17196.92|17076.92|17192.95|17072.95|17196.92|17076.92|17192.28|17072.28|10
1622080150000|2021-05-27 01:49:10|17190.62|17070.62|17174.91|17054.91|17191.38|17071.38|17174.91|17054.91|10
1622080160000|2021-05-27 01:49:20|17175.04|17055.04|17169.22|17049.22|17175.39|17055.39|17169.22|17049.22|10
1622080170000|2021-05-27 01:49:30|17166.05|17046.05|17140.74|17020.74|17166.05|17046.05|17140.74|17020.74|10
1622080180000|2021-05-27 01:49:40|17141.03|17021.03|17137.9|17017.9|17141.3|17021.3|17137.9|17017.9|10
1622080190000|2021-05-27 01:49:50|17136.49|17016.49|17131.83|17011.83|17136.49|17016.49|17131.83|17011.83|10
1622080200000|2021-05-27 01:50:00|17132.11|17012.11|17127.11|17007.11|17132.11|17012.11|17125.93|17005.93|10
1622080210000|2021-05-27 01:50:10|17130.16|17010.16|17136.23|17016.23|17136.23|17016.23|17128.73|17008.73|10
1622080220000|2021-05-27 01:50:20|17137.21|17017.21|17133.7|17013.7|17137.21|17017.21|17133.7|17013.7|10
1622080230000|2021-05-27 01:50:30|17133.61|17013.61|17128.93|17008.93|17133.61|17013.61|17128.93|17008.93|10
1622080240000|2021-05-27 01:50:40|17129.65|17009.65|17131.39|17011.39|17131.39|17011.39|17129.33|17009.33|10
1622080250000|2021-05-27 01:50:50|17131.25|17011.25|17128.68|17008.68|17131.69|17011.69|17128.37|17008.37|10
1622080260000|2021-05-27 01:51:00|17128.36|17008.36|17128.03|17008.03|17128.86|17008.86|17126.9|17006.9|10
1622080270000|2021-05-27 01:51:10|17127.74|17007.74|17126.49|17006.49|17127.74|17007.74|17124.75|17004.75|10
1622080280000|2021-05-27 01:51:20|17126.61|17006.61|17130.61|17010.61|17130.94|17010.94|17126.61|17006.61|10
1622080290000|2021-05-27 01:51:30|17131.67|17011.67|17129.2|17009.2|17134.67|17014.67|17129.2|17009.2|10
1622080300000|2021-05-27 01:51:40|17127.07|17007.07|17119.56|16999.56|17127.07|17007.07|17119.56|16999.56|10
1622080310000|2021-05-27 01:51:50|17120.12|17000.12|17118.97|16998.97|17123.28|17003.28|17118.97|16998.97|10
1622080320000|2021-05-27 01:52:00|17118.65|16998.65|17112.67|16992.67|17120.05|17000.05|17111.37|16991.37|10
1622080330000|2021-05-27 01:52:10|17113.08|16993.08|17100.47|16980.47|17113.08|16993.08|17100.07|16980.07|10
1622080340000|2021-05-27 01:52:20|17097.88|16977.88|17095.45|16975.45|17098.66|16978.66|17095.45|16975.45|10
1622080350000|2021-05-27 01:52:30|17094.53|16974.53|17090.27|16970.27|17094.53|16974.53|17090.27|16970.27|10
1622080360000|2021-05-27 01:52:40|17090.12|16970.12|17092.12|16972.12|17092.12|16972.12|17087.81|16967.81|10
1622080370000|2021-05-27 01:52:50|17092.58|16972.58|17084.04|16964.04|17092.58|16972.58|17083.1|16963.1|10
1622080380000|2021-05-27 01:53:00|17083.94|16963.94|17057.28|16937.28|17083.94|16963.94|17057.28|16937.28|10
1622080390000|2021-05-27 01:53:10|17052.08|16932.08|17046.67|16926.67|17052.08|16932.08|17043.2|16923.2|10
1622080400000|2021-05-27 01:53:20|17036.85|16916.85|16996.92|16876.92|17036.85|16916.85|16996.92|16876.92|10
1622080410000|2021-05-27 01:53:30|16996.44|16876.44|16962.46|16842.46|16996.81|16876.81|16962.46|16842.46|10
1622080420000|2021-05-27 01:53:40|16962.87|16842.87|16949.03|16829.03|16968.04|16848.04|16949.03|16829.03|10
1622080430000|2021-05-27 01:53:50|16957.45|16837.45|16974.86|16854.86|16974.86|16854.86|16957.45|16837.45|10
1622080440000|2021-05-27 01:54:00|16974.36|16854.36|16978.2|16858.2|16978.2|16858.2|16970.61|16850.61|10
1622080450000|2021-05-27 01:54:10|16979.01|16859.01|16967.3|16847.3|16980.07|16860.07|16967.3|16847.3|10
1622080460000|2021-05-27 01:54:20|16966.13|16846.13|16964.65|16844.65|16966.13|16846.13|16958.98|16838.98|10
1622080470000|2021-05-27 01:54:30|16965|16845|16957.03|16837.03|16966.51|16846.51|16957.03|16837.03|10
1622080480000|2021-05-27 01:54:40|16955.88|16835.88|16945.06|16825.06|16955.88|16835.88|16945.06|16825.06|10
1622080490000|2021-05-27 01:54:50|16944.04|16824.04|16941.49|16821.49|16944.04|16824.04|16939.46|16819.46|10
1622080500000|2021-05-27 01:55:00|16941.21|16821.21|16952.2|16832.2|16952.2|16832.2|16941.17|16821.17|10
1622080510000|2021-05-27 01:55:10|16955.21|16835.21|16963.28|16843.28|16963.28|16843.28|16954.97|16834.97|10
1622080520000|2021-05-27 01:55:20|16964.9|16844.9|16975.15|16855.15|16975.15|16855.15|16964.9|16844.9|10
1622080530000|2021-05-27 01:55:30|16976.11|16856.11|16978.68|16858.68|16978.68|16858.68|16975.04|16855.04|10
1622080540000|2021-05-27 01:55:40|16979.48|16859.48|16977.81|16857.81|16980.87|16860.87|16977.81|16857.81|10
1622080550000|2021-05-27 01:55:50|16976.75|16856.75|16964.39|16844.39|16978.94|16858.94|16964.39|16844.39|10
1622080560000|2021-05-27 01:56:00|16959.44|16839.44|16935.26|16815.26|16960.05|16840.05|16934.63|16814.63|10
1622080570000|2021-05-27 01:56:10|16933.94|16813.94|16926.14|16806.14|16933.94|16813.94|16925.95|16805.95|10
1622080580000|2021-05-27 01:56:20|16924.27|16804.27|16928.48|16808.48|16928.48|16808.48|16924.27|16804.27|10
1622080590000|2021-05-27 01:56:30|16929.84|16809.84|16921.43|16801.43|16930.19|16810.19|16920.24|16800.24|10
1622080600000|2021-05-27 01:56:40|16919.26|16799.26|16909.06|16789.06|16919.26|16799.26|16909.06|16789.06|10
1622080610000|2021-05-27 01:56:50|16909.15|16789.15|16900.45|16780.45|16909.15|16789.15|16897.23|16777.23|10
1622080620000|2021-05-27 01:57:00|16890.91|16770.91|16862.43|16742.43|16890.91|16770.91|16862.43|16742.43|10
1622080630000|2021-05-27 01:57:10|16861.45|16741.45|16851.1|16731.1|16861.45|16741.45|16850.57|16730.57|10
1622080640000|2021-05-27 01:57:20|16846.47|16726.47|16836.24|16716.24|16846.47|16726.47|16835|16715|10
1622080650000|2021-05-27 01:57:30|16834.54|16714.54|16826.61|16706.61|16834.54|16714.54|16825.1|16705.1|10
1622080660000|2021-05-27 01:57:40|16827.43|16707.43|16845.78|16725.78|16846.62|16726.62|16827.43|16707.43|10
1622080670000|2021-05-27 01:57:50|16845.54|16725.54|16842.8|16722.8|16845.54|16725.54|16835.98|16715.98|10
1622080680000|2021-05-27 01:58:00|16842.61|16722.61|16852.03|16732.03|16852.03|16732.03|16841.29|16721.29|10
1622080690000|2021-05-27 01:58:10|16853.36|16733.36|16854|16734|16854|16734|16851.33|16731.33|10
1622080700000|2021-05-27 01:58:20|16855.93|16735.93|16855.44|16735.44|16856.25|16736.25|16851.92|16731.92|10
1622080710000|2021-05-27 01:58:30|16854.14|16734.14|16868.12|16748.12|16868.12|16748.12|16854.14|16734.14|10
1622080720000|2021-05-27 01:58:40|16870.99|16750.99|16866.45|16746.45|16874.23|16754.23|16866.45|16746.45|10
1622080730000|2021-05-27 01:58:50|16867.96|16747.96|16868.58|16748.58|16871.89|16751.89|16867.96|16747.96|10
1622080740000|2021-05-27 01:59:00|16867.09|16747.09|16887.97|16767.97|16887.97|16767.97|16867.09|16747.09|10
1622080750000|2021-05-27 01:59:10|16888.31|16768.31|16893.08|16773.08|16893.48|16773.48|16888.31|16768.31|10
1622080760000|2021-05-27 01:59:20|16892.75|16772.75|16905.35|16785.35|16905.35|16785.35|16892.24|16772.24|10
1622080770000|2021-05-27 01:59:30|16903.65|16783.65|16907.6|16787.6|16907.6|16787.6|16899.9|16779.9|10
1622080780000|2021-05-27 01:59:40|16907.17|16787.17|16926.16|16806.16|16926.16|16806.16|16907.08|16787.08|10
1622080790000|2021-05-27 01:59:50|16924.62|16804.62|16935.07|16815.07|16935.07|16815.07|16924.13|16804.13|10
1622080800000|2021-05-27 02:00:00|16936.81|16816.81|16926.92|16806.92|16940.09|16820.09|16926.92|16806.92|10
1622080810000|2021-05-27 02:00:10|16926.63|16806.63|16908.31|16788.31|16926.63|16806.63|16908.31|16788.31|10
1622080820000|2021-05-27 02:00:20|16905.01|16785.01|16895.62|16775.62|16905.01|16785.01|16895.62|16775.62|10
1622080830000|2021-05-27 02:00:30|16891.93|16771.93|16874.97|16754.97|16891.93|16771.93|16874.97|16754.97|10
1622080840000|2021-05-27 02:00:40|16872.44|16752.44|16866.03|16746.03|16873.75|16753.75|16866.03|16746.03|10
1622080850000|2021-05-27 02:00:50|16865.86|16745.86|16854.33|16734.33|16865.86|16745.86|16854.33|16734.33|10
1622080860000|2021-05-27 02:01:00|16848.78|16728.78|16845.82|16725.82|16848.78|16728.78|16834.94|16714.94|10
1622080870000|2021-05-27 02:01:10|16846.57|16726.57|16876.78|16756.78|16876.78|16756.78|16846.57|16726.57|10
1622080880000|2021-05-27 02:01:20|16878.91|16758.91|16898.71|16778.71|16898.71|16778.71|16878.91|16758.91|10
1622080890000|2021-05-27 02:01:30|16898.23|16778.23|16915.6|16795.6|16915.6|16795.6|16898.23|16778.23|10
1622080900000|2021-05-27 02:01:40|16916.4|16796.4|16934.15|16814.15|16934.15|16814.15|16916.4|16796.4|10
1622080910000|2021-05-27 02:01:50|16934.38|16814.38|16946.02|16826.02|16946.02|16826.02|16934.38|16814.38|10
1622080920000|2021-05-27 02:02:00|16947.32|16827.32|16961.03|16841.03|16961.24|16841.24|16947.32|16827.32|10
1622080930000|2021-05-27 02:02:10|16960.79|16840.79|16976.21|16856.21|16976.21|16856.21|16960.79|16840.79|10
1622080940000|2021-05-27 02:02:20|16980.16|16860.16|17002.67|16882.67|17002.67|16882.67|16980.16|16860.16|10
1622080950000|2021-05-27 02:02:30|17003.58|16883.58|17015.79|16895.79|17015.79|16895.79|17003.58|16883.58|10
1622080960000|2021-05-27 02:02:40|17017.5|16897.5|17025.68|16905.68|17025.68|16905.68|17017.5|16897.5|10
1622080970000|2021-05-27 02:02:50|17026.82|16906.82|17040.48|16920.48|17040.94|16920.94|17026.82|16906.82|10
1622080980000|2021-05-27 02:03:00|17040.65|16920.65|17057.07|16937.07|17057.07|16937.07|17040.33|16920.33|10
1622080990000|2021-05-27 02:03:10|17060.23|16940.23|17089.9|16969.9|17089.9|16969.9|17060.23|16940.23|10
1622081000000|2021-05-27 02:03:20|17094.44|16974.44|17097.19|16977.19|17101.18|16981.18|17092.13|16972.13|10
1622081010000|2021-05-27 02:03:30|17097.23|16977.23|17110.69|16990.69|17111.14|16991.14|17097.23|16977.23|9
1622081020000|2021-05-27 02:03:40|17110.8|16990.8|17118.4|16998.4|17120.75|17000.75|17110.8|16990.8|10
1622081030000|2021-05-27 02:03:50|17122.31|17002.31|17125.08|17005.08|17126.59|17006.59|17122.31|17002.31|10
1622081040000|2021-05-27 02:04:00|17121.87|17001.87|17122.05|17002.05|17122.05|17002.05|17118.46|16998.46|10
1622081050000|2021-05-27 02:04:10|17121.98|17001.98|17127.05|17007.05|17127.05|17007.05|17121.98|17001.98|10
1622081060000|2021-05-27 02:04:20|17126.76|17006.76|17132.91|17012.91|17132.91|17012.91|17126.76|17006.76|10
1622081070000|2021-05-27 02:04:30|17133.66|17013.66|17139.62|17019.62|17139.62|17019.62|17133.66|17013.66|10
1622081080000|2021-05-27 02:04:40|17143|17023|17150.07|17030.07|17150.07|17030.07|17142.73|17022.73|10
1622081090000|2021-05-27 02:04:50|17150.75|17030.75|17151.14|17031.14|17151.85|17031.85|17149.85|17029.85|10
1622081100000|2021-05-27 02:05:00|17149.95|17029.95|17142.21|17022.21|17152.35|17032.35|17142.21|17022.21|10
1622081110000|2021-05-27 02:05:10|17140.25|17020.25|17126.43|17006.43|17143.05|17023.05|17126.43|17006.43|10
1622081120000|2021-05-27 02:05:20|17123.64|17003.64|17115.51|16995.51|17123.64|17003.64|17114.27|16994.27|10
1622081130000|2021-05-27 02:05:30|17113.09|16993.09|17097.5|16977.5|17113.09|16993.09|17097.5|16977.5|10
1622081140000|2021-05-27 02:05:40|17098.46|16978.46|17088.88|16968.88|17098.46|16978.46|17088.88|16968.88|9
1622081150000|2021-05-27 02:05:50|17087.41|16967.41|17089.76|16969.76|17089.76|16969.76|17086.92|16966.92|10
1622081160000|2021-05-27 02:06:00|17089.41|16969.41|17098.12|16978.12|17098.12|16978.12|17089.41|16969.41|10
1622081170000|2021-05-27 02:06:10|17098.34|16978.34|17098.61|16978.61|17101.74|16981.74|17098.07|16978.07|10
1622081180000|2021-05-27 02:06:20|17099.03|16979.03|17079.15|16959.15|17099.03|16979.03|17079.15|16959.15|10
1622081190000|2021-05-27 02:06:30|17078.05|16958.05|17064.97|16944.97|17078.05|16958.05|17064.97|16944.97|10
1622081200000|2021-05-27 02:06:40|17064.72|16944.72|17051.07|16931.07|17064.72|16944.72|17051.07|16931.07|10
1622081210000|2021-05-27 02:06:50|17052.52|16932.52|17050.53|16930.53|17053.65|16933.65|17050.53|16930.53|10
1622081220000|2021-05-27 02:07:00|17050.57|16930.57|17057.66|16937.66|17057.66|16937.66|17050.42|16930.42|10
1622081230000|2021-05-27 02:07:10|17057.89|16937.89|17068.07|16948.07|17068.63|16948.63|17057.89|16937.89|10
1622081240000|2021-05-27 02:07:20|17068.28|16948.28|17069.04|16949.04|17070.94|16950.94|17068.28|16948.28|10
1622081250000|2021-05-27 02:07:30|17068.49|16948.49|17059|16939|17068.49|16948.49|17059|16939|10
1622081260000|2021-05-27 02:07:40|17057.9|16937.9|17060.43|16940.43|17063.56|16943.56|17057.67|16937.67|10
1622081270000|2021-05-27 02:07:50|17059.44|16939.44|17058.64|16938.64|17061.39|16941.39|17058.64|16938.64|10
1622081280000|2021-05-27 02:08:00|17058.3|16938.3|17039.43|16919.43|17058.83|16938.83|17039.43|16919.43|10
1622081290000|2021-05-27 02:08:10|17035.7|16915.7|17029.06|16909.06|17035.7|16915.7|17029.06|16909.06|10
1622081300000|2021-05-27 02:08:20|17028.81|16908.81|17026.57|16906.57|17028.81|16908.81|17026.35|16906.35|10
1622081310000|2021-05-27 02:08:30|17026.5|16906.5|17029.12|16909.12|17029.97|16909.97|17026.5|16906.5|10
1622081320000|2021-05-27 02:08:40|17029.81|16909.81|17033.58|16913.58|17033.58|16913.58|17029.4|16909.4|10
1622081330000|2021-05-27 02:08:50|17034.75|16914.75|17034.72|16914.72|17041.19|16921.19|17034.72|16914.72|10
1622081340000|2021-05-27 02:09:00|17034.46|16914.46|17031.83|16911.83|17034.66|16914.66|17031.82|16911.82|10
1622081350000|2021-05-27 02:09:10|17032.36|16912.36|17031.58|16911.58|17034.17|16914.17|17031.58|16911.58|10
1622081360000|2021-05-27 02:09:20|17032.13|16912.13|17035.59|16915.59|17035.59|16915.59|17031.23|16911.23|9
1622081370000|2021-05-27 02:09:30|17036.51|16916.51|17047.52|16927.52|17047.52|16927.52|17036.51|16916.51|10
1622081380000|2021-05-27 02:09:40|17048.63|16928.63|17064.65|16944.65|17064.65|16944.65|17048.32|16928.32|10
1622081390000|2021-05-27 02:09:50|17065.34|16945.34|17058.66|16938.66|17065.86|16945.86|17058.66|16938.66|10
1622081400000|2021-05-27 02:10:00|17057.87|16937.87|17055.01|16935.01|17059.7|16939.7|17055.01|16935.01|10
1622081410000|2021-05-27 02:10:10|17055.14|16935.14|17068.36|16948.36|17068.36|16948.36|17055.14|16935.14|10
1622081420000|2021-05-27 02:10:20|17068.94|16948.94|17081.01|16961.01|17081.01|16961.01|17068.94|16948.94|10
1622081430000|2021-05-27 02:10:30|17081.21|16961.21|17087.2|16967.2|17087.2|16967.2|17081.21|16961.21|10
1622081440000|2021-05-27 02:10:40|17089.82|16969.82|17105.72|16985.72|17105.72|16985.72|17089.82|16969.82|10
1622081450000|2021-05-27 02:10:50|17104.63|16984.63|17111.36|16991.36|17111.36|16991.36|17102.37|16982.37|9
1622081460000|2021-05-27 02:11:00|17111.38|16991.38|17115.73|16995.73|17116.29|16996.29|17111.38|16991.38|10
1622081470000|2021-05-27 02:11:10|17114.84|16994.84|17109.7|16989.7|17115.41|16995.41|17107.87|16987.87|10
1622081480000|2021-05-27 02:11:20|17110.14|16990.14|17107.59|16987.59|17112.03|16992.03|17107.59|16987.59|10
1622081490000|2021-05-27 02:11:30|17107.8|16987.8|17103.64|16983.64|17107.8|16987.8|17103.43|16983.43|10
1622081500000|2021-05-27 02:11:40|17104.22|16984.22|17106.4|16986.4|17106.4|16986.4|17104.22|16984.22|10
1622081510000|2021-05-27 02:11:50|17106.74|16986.74|17110.98|16990.98|17110.98|16990.98|17106.74|16986.74|10
1622081520000|2021-05-27 02:12:00|17109.76|16989.76|17113.47|16993.47|17113.74|16993.74|17109.57|16989.57|10
1622081530000|2021-05-27 02:12:10|17113.32|16993.32|17121.09|17001.09|17121.09|17001.09|17112.33|16992.33|10
1622081540000|2021-05-27 02:12:20|17123.07|17003.07|17116.54|16996.54|17124.74|17004.74|17116.54|16996.54|10
1622081550000|2021-05-27 02:12:30|17111.09|16991.09|17108.51|16988.51|17111.09|16991.09|17106.44|16986.44|10
1622081560000|2021-05-27 02:12:40|17108.08|16988.08|17106.04|16986.04|17108.08|16988.08|17103.64|16983.64|10
1622081570000|2021-05-27 02:12:50|17106.19|16986.19|17112.21|16992.21|17112.21|16992.21|17106.19|16986.19|10
1622081580000|2021-05-27 02:13:00|17112.47|16992.47|17115.14|16995.14|17115.84|16995.84|17112.47|16992.47|10
1622081590000|2021-05-27 02:13:10|17115.45|16995.45|17123.66|17003.66|17123.66|17003.66|17115.32|16995.32|10
1622081600000|2021-05-27 02:13:20|17125.76|17005.76|17132.4|17012.4|17133.56|17013.56|17125.76|17005.76|10
1622081610000|2021-05-27 02:13:30|17132.97|17012.97|17136.89|17016.89|17137.12|17017.12|17132.57|17012.57|10
1622081620000|2021-05-27 02:13:40|17137.05|17017.05|17144.82|17024.82|17144.82|17024.82|17137.05|17017.05|10
1622081630000|2021-05-27 02:13:50|17146.09|17026.09|17149.18|17029.18|17149.29|17029.29|17145.18|17025.18|10
1622081640000|2021-05-27 02:14:00|17150.55|17030.55|17159.73|17039.73|17159.73|17039.73|17150.55|17030.55|10
1622081650000|2021-05-27 02:14:10|17160.73|17040.73|17160.74|17040.74|17164.62|17044.62|17160.73|17040.73|10
1622081660000|2021-05-27 02:14:20|17160.22|17040.22|17156.54|17036.54|17160.22|17040.22|17156.54|17036.54|10
1622081670000|2021-05-27 02:14:30|17156|17036|17159.39|17039.39|17160.19|17040.19|17156|17036|10
1622081680000|2021-05-27 02:14:40|17159.44|17039.44|17157.78|17037.78|17159.44|17039.44|17157.78|17037.78|10
1622081690000|2021-05-27 02:14:50|17157.65|17037.65|17159.37|17039.37|17159.37|17039.37|17156.44|17036.44|10
1622081700000|2021-05-27 02:15:00|17159.57|17039.57|17162.77|17042.77|17162.77|17042.77|17159.35|17039.35|10
1622081710000|2021-05-27 02:15:10|17162.38|17042.38|17155.34|17035.34|17162.38|17042.38|17155.34|17035.34|10
1622081720000|2021-05-27 02:15:20|17155.53|17035.53|17141.14|17021.14|17155.53|17035.53|17141.14|17021.14|10
1622081730000|2021-05-27 02:15:30|17139.13|17019.13|17133.95|17013.95|17139.13|17019.13|17133.95|17013.95|10
1622081740000|2021-05-27 02:15:40|17133.56|17013.56|17125.07|17005.07|17133.85|17013.85|17125.07|17005.07|10
1622081750000|2021-05-27 02:15:50|17124.86|17004.86|17128.33|17008.33|17128.33|17008.33|17124.2|17004.2|10
1622081760000|2021-05-27 02:16:00|17129.96|17009.96|17135.88|17015.88|17135.88|17015.88|17129.96|17009.96|10
1622081770000|2021-05-27 02:16:10|17135.37|17015.37|17129.51|17009.51|17136.3|17016.3|17129.51|17009.51|10
1622081780000|2021-05-27 02:16:20|17128.59|17008.59|17125.55|17005.55|17129.65|17009.65|17125.4|17005.4|10
1622081790000|2021-05-27 02:16:30|17124.74|17004.74|17124.6|17004.6|17124.74|17004.74|17123.96|17003.96|10
1622081800000|2021-05-27 02:16:40|17124.1|17004.1|17120.78|17000.78|17124.1|17004.1|17120.67|17000.67|10
1622081810000|2021-05-27 02:16:50|17121.49|17001.49|17126.15|17006.15|17127.17|17007.17|17121.46|17001.46|10
1622081820000|2021-05-27 02:17:00|17126.38|17006.38|17126.24|17006.24|17126.92|17006.92|17125.12|17005.12|10
1622081830000|2021-05-27 02:17:10|17127.39|17007.39|17126.56|17006.56|17127.39|17007.39|17124.79|17004.79|10
1622081840000|2021-05-27 02:17:20|17127.71|17007.71|17136.12|17016.12|17136.12|17016.12|17127.62|17007.62|10
1622081850000|2021-05-27 02:17:30|17137.03|17017.03|17145.98|17025.98|17145.98|17025.98|17136.38|17016.38|10
1622081860000|2021-05-27 02:17:40|17147.77|17027.77|17151.9|17031.9|17151.9|17031.9|17147.77|17027.77|10
1622081870000|2021-05-27 02:17:50|17153.04|17033.04|17160.33|17040.33|17160.33|17040.33|17153.04|17033.04|10
1622081880000|2021-05-27 02:18:00|17159.68|17039.68|17171.94|17051.94|17171.94|17051.94|17159.68|17039.68|10
1622081890000|2021-05-27 02:18:10|17172.21|17052.21|17178.76|17058.76|17178.76|17058.76|17172.21|17052.21|10
1622081900000|2021-05-27 02:18:20|17180.05|17060.05|17185.43|17065.43|17185.47|17065.47|17179.88|17059.88|10
1622081910000|2021-05-27 02:18:30|17185.14|17065.14|17179.82|17059.82|17185.69|17065.69|17179.82|17059.82|10
1622081920000|2021-05-27 02:18:40|17178.87|17058.87|17179.21|17059.21|17179.32|17059.32|17178.08|17058.08|10
1622081930000|2021-05-27 02:18:50|17177.21|17057.21|17180.04|17060.04|17180.04|17060.04|17176.95|17056.95|10
1622081940000|2021-05-27 02:19:00|17179.79|17059.79|17181.91|17061.91|17181.91|17061.91|17178.72|17058.72|9
1622081950000|2021-05-27 02:19:10|17182.34|17062.34|17189.42|17069.42|17189.42|17069.42|17182.34|17062.34|10
1622081960000|2021-05-27 02:19:20|17189.98|17069.98|17199.6|17079.6|17199.6|17079.6|17187.36|17067.36|10
1622081970000|2021-05-27 02:19:30|17202.08|17082.08|17216.27|17096.27|17216.27|17096.27|17201.37|17081.37|10
1622081980000|2021-05-27 02:19:40|17216.82|17096.82|17214.09|17094.09|17217.46|17097.46|17213.33|17093.33|10
1622081990000|2021-05-27 02:19:50|17213.5|17093.5|17215.38|17095.38|17215.38|17095.38|17210.45|17090.45|10
1622082000000|2021-05-27 02:20:00|17215.07|17095.07|17211.66|17091.66|17216.3|17096.3|17211.66|17091.66|9
1622082010000|2021-05-27 02:20:10|17210.44|17090.44|17203.15|17083.15|17210.44|17090.44|17202.5|17082.5|10
1622082020000|2021-05-27 02:20:20|17201.54|17081.54|17183.85|17063.85|17202.74|17082.74|17183.85|17063.85|10
1622082030000|2021-05-27 02:20:30|17180.21|17060.21|17170.45|17050.45|17180.21|17060.21|17170.45|17050.45|10
1622082040000|2021-05-27 02:20:40|17171.15|17051.15|17167.77|17047.77|17171.83|17051.83|17167.77|17047.77|10
1622082050000|2021-05-27 02:20:50|17168.37|17048.37|17166.1|17046.1|17169.78|17049.78|17166.1|17046.1|10
1622082060000|2021-05-27 02:21:00|17165.6|17045.6|17161.13|17041.13|17165.76|17045.76|17161.13|17041.13|10
1622082070000|2021-05-27 02:21:10|17161.44|17041.44|17162.54|17042.54|17163.06|17043.06|17161.44|17041.44|9
1622082080000|2021-05-27 02:21:20|17163.61|17043.61|17170.51|17050.51|17171.28|17051.28|17163.61|17043.61|10
1622082090000|2021-05-27 02:21:30|17171.26|17051.26|17169.89|17049.89|17171.26|17051.26|17169.73|17049.73|10
1622082100000|2021-05-27 02:21:40|17170.74|17050.74|17169.53|17049.53|17173.8|17053.8|17169.53|17049.53|10
1622082110000|2021-05-27 02:21:50|17169.19|17049.19|17165.63|17045.63|17171.04|17051.04|17165.63|17045.63|10
1622082120000|2021-05-27 02:22:00|17165.42|17045.42|17161.08|17041.08|17165.42|17045.42|17161.08|17041.08|10
1622082130000|2021-05-27 02:22:10|17159.18|17039.18|17155.11|17035.11|17159.18|17039.18|17154.92|17034.92|10
1622082140000|2021-05-27 02:22:20|17155.05|17035.05|17154.9|17034.9|17155.94|17035.94|17154.03|17034.03|10
1622082150000|2021-05-27 02:22:30|17154.76|17034.76|17160.77|17040.77|17160.77|17040.77|17154.76|17034.76|10
1622082160000|2021-05-27 02:22:40|17162.22|17042.22|17162.89|17042.89|17163.17|17043.17|17161.98|17041.98|10
1622082170000|2021-05-27 02:22:50|17163.28|17043.28|17158.77|17038.77|17163.28|17043.28|17157.58|17037.58|10
1622082180000|2021-05-27 02:23:00|17158.96|17038.96|17153.66|17033.66|17159.09|17039.09|17153.66|17033.66|10
1622082190000|2021-05-27 02:23:10|17152.63|17032.63|17149.62|17029.62|17152.63|17032.63|17148.93|17028.93|10
1622082200000|2021-05-27 02:23:20|17149.01|17029.01|17142.61|17022.61|17149.01|17029.01|17141.68|17021.68|10
1622082210000|2021-05-27 02:23:30|17142.11|17022.11|17127.92|17007.92|17142.11|17022.11|17127.92|17007.92|10
1622082220000|2021-05-27 02:23:40|17126.51|17006.51|17119.65|16999.65|17126.51|17006.51|17119.65|16999.65|10
1622082230000|2021-05-27 02:23:50|17115.93|16995.93|17111.03|16991.03|17115.93|16995.93|17109.8|16989.8|10
1622082240000|2021-05-27 02:24:00|17109.92|16989.92|17108.82|16988.82|17112.11|16992.11|17108.82|16988.82|9
1622082250000|2021-05-27 02:24:10|17108.11|16988.11|17109.32|16989.32|17109.32|16989.32|17107.21|16987.21|10
1622082260000|2021-05-27 02:24:20|17109.16|16989.16|17110.84|16990.84|17110.84|16990.84|17107.04|16987.04|10
1622082270000|2021-05-27 02:24:30|17109.77|16989.77|17111.6|16991.6|17111.6|16991.6|17109.53|16989.53|10
1622082280000|2021-05-27 02:24:40|17112.7|16992.7|17122.66|17002.66|17123.7|17003.7|17112.7|16992.7|10
1622082290000|2021-05-27 02:24:50|17122.62|17002.62|17122.14|17002.14|17124.86|17004.86|17121.49|17001.49|10
1622082300000|2021-05-27 02:25:00|17122.6|17002.6|17113.22|16993.22|17123.12|17003.12|17113.22|16993.22|10
1622082310000|2021-05-27 02:25:10|17108.5|16988.5|17097.34|16977.34|17108.5|16988.5|17097.34|16977.34|10
1622082320000|2021-05-27 02:25:20|17093.85|16973.85|17083.78|16963.78|17093.85|16973.85|17082.77|16962.77|10
1622082330000|2021-05-27 02:25:30|17081.4|16961.4|17076.05|16956.05|17081.4|16961.4|17075.97|16955.97|10
1622082340000|2021-05-27 02:25:40|17076.21|16956.21|17068.44|16948.44|17076.21|16956.21|17067.98|16947.98|10
1622082350000|2021-05-27 02:25:50|17066.16|16946.16|17064.96|16944.96|17066.16|16946.16|17063.53|16943.53|10
1622082360000|2021-05-27 02:26:00|17066.91|16946.91|17058.28|16938.28|17067.46|16947.46|17058.02|16938.02|10
1622082370000|2021-05-27 02:26:10|17057.87|16937.87|17045.6|16925.6|17057.87|16937.87|17044.72|16924.72|10
1622082380000|2021-05-27 02:26:20|17044.5|16924.5|17042.95|16922.95|17044.5|16924.5|17040.9|16920.9|10
1622082390000|2021-05-27 02:26:30|17042.6|16922.6|17052.8|16932.8|17052.8|16932.8|17040.12|16920.12|10
1622082400000|2021-05-27 02:26:40|17057.13|16937.13|17066.68|16946.68|17066.68|16946.68|17057.13|16937.13|10
1622082410000|2021-05-27 02:26:50|17067.48|16947.48|17069.89|16949.89|17069.89|16949.89|17066.42|16946.42|10
1622082420000|2021-05-27 02:27:00|17071.55|16951.55|17094.5|16974.5|17094.5|16974.5|17071.55|16951.55|10
1622082430000|2021-05-27 02:27:10|17095.9|16975.9|17103.05|16983.05|17103.06|16983.06|17095.9|16975.9|10
1622082440000|2021-05-27 02:27:20|17105.5|16985.5|17120.33|17000.33|17120.33|17000.33|17105.5|16985.5|10
1622082450000|2021-05-27 02:27:30|17120.31|17000.31|17124.59|17004.59|17124.59|17004.59|17119.6|16999.6|10
1622082460000|2021-05-27 02:27:40|17128.51|17008.51|17140|17020|17140|17020|17128.51|17008.51|10
1622082470000|2021-05-27 02:27:50|17140.7|17020.7|17144|17024|17144|17024|17140.64|17020.64|10
1622082480000|2021-05-27 02:28:00|17144.75|17024.75|17145.98|17025.98|17147.32|17027.32|17144.6|17024.6|10
1622082490000|2021-05-27 02:28:10|17145.78|17025.78|17140.6|17020.6|17145.85|17025.85|17140.6|17020.6|10
1622082500000|2021-05-27 02:28:20|17140.38|17020.38|17131.82|17011.82|17140.38|17020.38|17131.82|17011.82|10
1622082510000|2021-05-27 02:28:30|17131.23|17011.23|17134.56|17014.56|17134.56|17014.56|17130.53|17010.53|10
1622082520000|2021-05-27 02:28:40|17135.82|17015.82|17135.23|17015.23|17137.15|17017.15|17135.23|17015.23|10
1622082530000|2021-05-27 02:28:50|17133.77|17013.77|17125.54|17005.54|17133.77|17013.77|17125.54|17005.54|10
1622082540000|2021-05-27 02:29:00|17123.81|17003.81|17115.38|16995.38|17123.81|17003.81|17111.54|16991.54|10
1622082550000|2021-05-27 02:29:10|17114.53|16994.53|17099.19|16979.19|17114.53|16994.53|17099.19|16979.19|10
1622082560000|2021-05-27 02:29:20|17096.2|16976.2|17081.64|16961.64|17096.2|16976.2|17081.64|16961.64|10
1622082570000|2021-05-27 02:29:30|17080.29|16960.29|17070.16|16950.16|17080.29|16960.29|17070|16950|10
1622082580000|2021-05-27 02:29:40|17069.76|16949.76|17068.84|16948.84|17072.03|16952.03|17068.84|16948.84|9
1622082590000|2021-05-27 02:29:50|17068.67|16948.67|17060.04|16940.04|17068.67|16948.67|17060.04|16940.04|10
1622082600000|2021-05-27 02:30:00|17059.53|16939.53|17047.81|16927.81|17059.73|16939.73|17047.81|16927.81|10
1622082610000|2021-05-27 02:30:10|17044.34|16924.34|17028.55|16908.55|17044.34|16924.34|17028.55|16908.55|10
1622082620000|2021-05-27 02:30:20|17028.19|16908.19|17023.7|16903.7|17028.19|16908.19|17023.7|16903.7|10
1622082630000|2021-05-27 02:30:30|17022.92|16902.92|17016.88|16896.88|17022.92|16902.92|17016.88|16896.88|10
1622082640000|2021-05-27 02:30:40|17016.01|16896.01|17011.6|16891.6|17016.01|16896.01|17011.38|16891.38|10
1622082650000|2021-05-27 02:30:50|17010.5|16890.5|17003.83|16883.83|17010.5|16890.5|17002.64|16882.64|10
1622082660000|2021-05-27 02:31:00|17003.29|16883.29|16995.35|16875.35|17003.29|16883.29|16994.32|16874.32|10
1622082670000|2021-05-27 02:31:10|16995.49|16875.49|17002.05|16882.05|17002.07|16882.07|16995.49|16875.49|10
1622082680000|2021-05-27 02:31:20|17007.09|16887.09|17027.84|16907.84|17027.84|16907.84|17007.09|16887.09|10
1622082690000|2021-05-27 02:31:30|17032.71|16912.71|17033.54|16913.54|17037.22|16917.22|17032.71|16912.71|9
1622082700000|2021-05-27 02:31:40|17030.52|16910.52|17019.07|16899.07|17030.52|16910.52|17019.07|16899.07|10
1622082710000|2021-05-27 02:31:50|17015.02|16895.02|17002.13|16882.13|17016.22|16896.22|17001.66|16881.66|10
1622082720000|2021-05-27 02:32:00|17001.49|16881.49|17006|16886|17006.21|16886.21|17000.79|16880.79|10
1622082730000|2021-05-27 02:32:10|17004.06|16884.06|16990.89|16870.89|17004.06|16884.06|16990.89|16870.89|10
1622082740000|2021-05-27 02:32:20|16986.88|16866.88|16984.43|16864.43|16987.11|16867.11|16984.43|16864.43|9
1622082750000|2021-05-27 02:32:30|16982.85|16862.85|16963.1|16843.1|16982.85|16862.85|16963.1|16843.1|10
1622082760000|2021-05-27 02:32:40|16961.6|16841.6|16959.71|16839.71|16961.6|16841.6|16958.4|16838.4|10
1622082770000|2021-05-27 02:32:50|16960.34|16840.34|16960.98|16840.98|16960.98|16840.98|16958.46|16838.46|10
1622082780000|2021-05-27 02:33:00|16963.83|16843.83|16971.09|16851.09|16971.94|16851.94|16963.83|16843.83|10
1622082790000|2021-05-27 02:33:10|16970.88|16850.88|16983.71|16863.71|16983.71|16863.71|16970.02|16850.02|10
1622082800000|2021-05-27 02:33:20|16984.56|16864.56|16987.38|16867.38|16989.23|16869.23|16984.25|16864.25|10
1622082810000|2021-05-27 02:33:30|16987.92|16867.92|16981.41|16861.41|16987.97|16867.97|16981.25|16861.25|10
1622082820000|2021-05-27 02:33:40|16981.15|16861.15|16975.29|16855.29|16981.21|16861.21|16973.75|16853.75|10
1622082830000|2021-05-27 02:33:50|16975.22|16855.22|16967.42|16847.42|16975.22|16855.22|16966.01|16846.01|10
1622082840000|2021-05-27 02:34:00|16968.64|16848.64|16971.69|16851.69|16972.3|16852.3|16968.23|16848.23|10
1622082850000|2021-05-27 02:34:10|16970.36|16850.36|16959.86|16839.86|16970.36|16850.36|16959.86|16839.86|10
1622082860000|2021-05-27 02:34:20|16958.36|16838.36|16941.9|16821.9|16958.36|16838.36|16941.9|16821.9|10
1622082870000|2021-05-27 02:34:30|16942.54|16822.54|16936.19|16816.19|16942.64|16822.64|16935.33|16815.33|10
1622082880000|2021-05-27 02:34:40|16935.57|16815.57|16930.11|16810.11|16935.57|16815.57|16930.11|16810.11|10
1622082890000|2021-05-27 02:34:50|16929.59|16809.59|16924.67|16804.67|16929.59|16809.59|16924.67|16804.67|10
1622082900000|2021-05-27 02:35:00|16922.28|16802.28|16916.29|16796.29|16922.28|16802.28|16909.94|16789.94|10
1622082910000|2021-05-27 02:35:10|16922.16|16802.16|16936.34|16816.34|16936.34|16816.34|16922.16|16802.16|10
1622082920000|2021-05-27 02:35:20|16938.97|16818.97|16948.99|16828.99|16948.99|16828.99|16938.97|16818.97|10
1622082930000|2021-05-27 02:35:30|16947.55|16827.55|16957.87|16837.87|16957.87|16837.87|16947.55|16827.55|10
1622082940000|2021-05-27 02:35:40|16959.82|16839.82|16962.96|16842.96|16964.49|16844.49|16959.82|16839.82|10
1622082950000|2021-05-27 02:35:50|16964.06|16844.06|16963.82|16843.82|16964.06|16844.06|16960.38|16840.38|10
1622082960000|2021-05-27 02:36:00|16963.77|16843.77|17001.83|16881.83|17001.83|16881.83|16963.77|16843.77|10
1622082970000|2021-05-27 02:36:10|17002.99|16882.99|17028.8|16908.8|17029.61|16909.61|17002.99|16882.99|10
1622082980000|2021-05-27 02:36:20|17034.84|16914.84|17073.25|16953.25|17073.25|16953.25|17034.84|16914.84|10
1622082990000|2021-05-27 02:36:30|17076.06|16956.06|17087.13|16967.13|17087.59|16967.59|17076.06|16956.06|10
1622083000000|2021-05-27 02:36:40|17087.52|16967.52|17085.39|16965.39|17087.8|16967.8|17085.39|16965.39|8
1622083010000|2021-05-27 02:36:50|17084.59|16964.59|17086.62|16966.62|17086.62|16966.62|17084.3|16964.3|10
1622083020000|2021-05-27 02:37:00|17087.62|16967.62|17079.76|16959.76|17087.62|16967.62|17079.7|16959.7|10
1622083030000|2021-05-27 02:37:10|17078.58|16958.58|17076.19|16956.19|17079.67|16959.67|17076.19|16956.19|10
1622083040000|2021-05-27 02:37:20|17076.77|16956.77|17084.32|16964.32|17084.32|16964.32|17076.77|16956.77|10
1622083050000|2021-05-27 02:37:30|17083.83|16963.83|17089.21|16969.21|17089.3|16969.3|17083.83|16963.83|10
1622083060000|2021-05-27 02:37:40|17089.45|16969.45|17083.15|16963.15|17089.45|16969.45|17082.18|16962.18|10
1622083070000|2021-05-27 02:37:50|17081.63|16961.63|17071.29|16951.29|17081.63|16961.63|17071.29|16951.29|10
1622083080000|2021-05-27 02:38:00|17070.24|16950.24|17072.05|16952.05|17072.31|16952.31|17067.99|16947.99|10
1622083090000|2021-05-27 02:38:10|17074.03|16954.03|17078.68|16958.68|17080.86|16960.86|17074.03|16954.03|10
1622083100000|2021-05-27 02:38:20|17080.11|16960.11|17080.05|16960.05|17080.82|16960.82|17078.04|16958.04|10
1622083110000|2021-05-27 02:38:30|17080.01|16960.01|17081.81|16961.81|17081.81|16961.81|17079.92|16959.92|10
1622083120000|2021-05-27 02:38:40|17082.21|16962.21|17079.83|16959.83|17082.59|16962.59|17079.83|16959.83|10
1622083130000|2021-05-27 02:38:50|17079.13|16959.13|17080.91|16960.91|17081.46|16961.46|17078.75|16958.75|10
1622083140000|2021-05-27 02:39:00|17081.59|16961.59|17071.13|16951.13|17081.59|16961.59|17071.13|16951.13|10
1622083150000|2021-05-27 02:39:10|17067.78|16947.78|17054.43|16934.43|17067.78|16947.78|17054.43|16934.43|10
1622083160000|2021-05-27 02:39:20|17052.55|16932.55|17035.87|16915.87|17052.55|16932.55|17035.87|16915.87|10
1622083170000|2021-05-27 02:39:30|17032.29|16912.29|17028.79|16908.79|17034.26|16914.26|17028.79|16908.79|10
1622083180000|2021-05-27 02:39:40|17027.97|16907.97|17030.76|16910.76|17030.76|16910.76|17026.79|16906.79|10
1622083190000|2021-05-27 02:39:50|17031.67|16911.67|17030.61|16910.61|17033.39|16913.39|17030.61|16910.61|10
1622083200000|2021-05-27 02:40:00|17030.17|16910.17|17016.5|16896.5|17030.17|16910.17|17016.5|16896.5|10
1622083210000|2021-05-27 02:40:10|17015.6|16895.6|17008.04|16888.04|17015.6|16895.6|17008.04|16888.04|10
1622083220000|2021-05-27 02:40:20|17007.17|16887.17|17001.52|16881.52|17007.91|16887.91|17001.21|16881.21|10
1622083230000|2021-05-27 02:40:30|17001.11|16881.11|16997.54|16877.54|17001.11|16881.11|16997.13|16877.13|10
1622083240000|2021-05-27 02:40:40|16997.59|16877.59|16996.74|16876.74|16997.59|16877.59|16996.49|16876.49|10
1622083250000|2021-05-27 02:40:50|16996.44|16876.44|16994.59|16874.59|16996.44|16876.44|16994.59|16874.59|10
1622083260000|2021-05-27 02:41:00|16994.34|16874.34|17002.77|16882.77|17002.77|16882.77|16989.5|16869.5|10
1622083270000|2021-05-27 02:41:10|17006.77|16886.77|17018.48|16898.48|17018.94|16898.94|17006.77|16886.77|10
1622083280000|2021-05-27 02:41:20|17020.74|16900.74|17032.46|16912.46|17032.67|16912.67|17020.74|16900.74|10
1622083290000|2021-05-27 02:41:30|17032.17|16912.17|17031|16911|17033.85|16913.85|17031|16911|10
1622083300000|2021-05-27 02:41:40|17030.7|16910.7|17023.23|16903.23|17030.7|16910.7|17023.23|16903.23|10
1622083310000|2021-05-27 02:41:50|17021.73|16901.73|17014.03|16894.03|17021.73|16901.73|17014.03|16894.03|10
1622083320000|2021-05-27 02:42:00|17013.87|16893.87|17007.88|16887.88|17013.87|16893.87|17007.88|16887.88|10
1622083330000|2021-05-27 02:42:10|17007.87|16887.87|16998.7|16878.7|17007.87|16887.87|16998.7|16878.7|10
1622083340000|2021-05-27 02:42:20|16997.29|16877.29|16992.62|16872.62|16997.29|16877.29|16992.24|16872.24|10
1622083350000|2021-05-27 02:42:30|16991.96|16871.96|16997.14|16877.14|16997.41|16877.41|16991.62|16871.62|10
1622083360000|2021-05-27 02:42:40|16997.19|16877.19|17011.9|16891.9|17011.9|16891.9|16997.19|16877.19|10
1622083370000|2021-05-27 02:42:50|17012.23|16892.23|17027.36|16907.36|17027.36|16907.36|17012.23|16892.23|10
1622083380000|2021-05-27 02:43:00|17028.76|16908.76|17052.16|16932.16|17052.16|16932.16|17028.76|16908.76|10
1622083390000|2021-05-27 02:43:10|17053.19|16933.19|17070.99|16950.99|17070.99|16950.99|17053.19|16933.19|10
1622083400000|2021-05-27 02:43:20|17072.02|16952.02|17084.21|16964.21|17084.21|16964.21|17072.02|16952.02|10
1622083410000|2021-05-27 02:43:30|17086.05|16966.05|17086.24|16966.24|17087.23|16967.23|17083.63|16963.63|10
1622083420000|2021-05-27 02:43:40|17085.94|16965.94|17083.62|16963.62|17085.94|16965.94|17083.13|16963.13|10
1622083430000|2021-05-27 02:43:50|17083.64|16963.64|17075.58|16955.58|17084.75|16964.75|17074.86|16954.86|10
1622083440000|2021-05-27 02:44:00|17075.51|16955.51|17072.77|16952.77|17075.51|16955.51|17072.26|16952.26|10
1622083450000|2021-05-27 02:44:10|17073.06|16953.06|17071.9|16951.9|17073.47|16953.47|17071.73|16951.73|10
1622083460000|2021-05-27 02:44:20|17071.12|16951.12|17069.12|16949.12|17074.59|16954.59|17069.12|16949.12|10
1622083470000|2021-05-27 02:44:30|17067.67|16947.67|17058.59|16938.59|17067.67|16947.67|17058.45|16938.45|10
1622083480000|2021-05-27 02:44:40|17056.92|16936.92|17049.56|16929.56|17056.92|16936.92|17049.56|16929.56|10
1622083490000|2021-05-27 02:44:50|17049.15|16929.15|17046.28|16926.28|17049.15|16929.15|17046.28|16926.28|8
1622083500000|2021-05-27 02:45:00|17046.07|16926.07|17044.25|16924.25|17046.07|16926.07|17043.72|16923.72|10
1622083510000|2021-05-27 02:45:10|17043.96|16923.96|17040.08|16920.08|17043.96|16923.96|17034|16914|10
1622083520000|2021-05-27 02:45:20|17043.12|16923.12|17048.87|16928.87|17049.18|16929.18|17042.19|16922.19|10
1622083530000|2021-05-27 02:45:30|17050.64|16930.64|17061.57|16941.57|17061.57|16941.57|17050.64|16930.64|10
1622083540000|2021-05-27 02:45:40|17062.82|16942.82|17067.69|16947.69|17067.69|16947.69|17062.82|16942.82|10
1622083550000|2021-05-27 02:45:50|17074.66|16954.66|17082.03|16962.03|17082.03|16962.03|17074.23|16954.23|10
1622083560000|2021-05-27 02:46:00|17082.05|16962.05|17081.68|16961.68|17082.05|16962.05|17079.68|16959.68|10
1622083570000|2021-05-27 02:46:10|17081.59|16961.59|17088.95|16968.95|17089.01|16969.01|17081.59|16961.59|10
1622083580000|2021-05-27 02:46:20|17088.08|16968.08|17095.64|16975.64|17095.64|16975.64|17088.08|16968.08|10
1622083590000|2021-05-27 02:46:30|17097.53|16977.53|17101.72|16981.72|17102.06|16982.06|17097.47|16977.47|10
1622083600000|2021-05-27 02:46:40|17103.19|16983.19|17104.03|16984.03|17105.01|16985.01|17102.79|16982.79|10
1622083610000|2021-05-27 02:46:50|17103.77|16983.77|17104.72|16984.72|17104.72|16984.72|17102.95|16982.95|10
1622083620000|2021-05-27 02:47:00|17104.6|16984.6|17106|16986|17106.01|16986.01|17104.6|16984.6|10
1622083630000|2021-05-27 02:47:10|17106.37|16986.37|17114.24|16994.24|17114.24|16994.24|17106.37|16986.37|10
1622083640000|2021-05-27 02:47:20|17116.22|16996.22|17118.38|16998.38|17118.38|16998.38|17116.22|16996.22|10
1622083650000|2021-05-27 02:47:30|17118.59|16998.59|17111.96|16991.96|17119.51|16999.51|17111.96|16991.96|10
1622083660000|2021-05-27 02:47:40|17108.92|16988.92|17097.23|16977.23|17108.92|16988.92|17097.23|16977.23|10
1622083670000|2021-05-27 02:47:50|17094.88|16974.88|17091.48|16971.48|17095.81|16975.81|17091.48|16971.48|10
1622083680000|2021-05-27 02:48:00|17090.95|16970.95|17083|16963|17090.95|16970.95|17082.94|16962.94|10
1622083690000|2021-05-27 02:48:10|17081.61|16961.61|17072.54|16952.54|17081.61|16961.61|17072.54|16952.54|10
1622083700000|2021-05-27 02:48:20|17072.67|16952.67|17060.35|16940.35|17072.67|16952.67|17060.35|16940.35|10
1622083710000|2021-05-27 02:48:30|17060.05|16940.05|17061.71|16941.71|17061.71|16941.71|17056.88|16936.88|10
1622083720000|2021-05-27 02:48:40|17062.92|16942.92|17076.47|16956.47|17076.64|16956.64|17062.92|16942.92|10
1622083730000|2021-05-27 02:48:50|17078.24|16958.24|17074.9|16954.9|17079.35|16959.35|17074.9|16954.9|10
1622083740000|2021-05-27 02:49:00|17073.52|16953.52|17071.08|16951.08|17073.52|16953.52|17068.41|16948.41|9
1622083750000|2021-05-27 02:49:10|17072.95|16952.95|17083.3|16963.3|17083.3|16963.3|17072.95|16952.95|10
1622083760000|2021-05-27 02:49:20|17084.08|16964.08|17090.78|16970.78|17090.78|16970.78|17084.08|16964.08|9
1622083770000|2021-05-27 02:49:30|17092.56|16972.56|17100.5|16980.5|17101.02|16981.02|17092.56|16972.56|10
1622083780000|2021-05-27 02:49:40|17100.11|16980.11|17097.03|16977.03|17100.47|16980.47|17097.03|16977.03|10
1622083790000|2021-05-27 02:49:50|17094.63|16974.63|17085.44|16965.44|17094.63|16974.63|17085.44|16965.44|10
1622083800000|2021-05-27 02:50:00|17084.92|16964.92|17070.38|16950.38|17084.92|16964.92|17070.38|16950.38|10
1622083810000|2021-05-27 02:50:10|17068.94|16948.94|17048.53|16928.53|17068.94|16948.94|17048.53|16928.53|10
1622083820000|2021-05-27 02:50:20|17045.9|16925.9|17038.09|16918.09|17045.9|16925.9|17036.78|16916.78|10
1622083830000|2021-05-27 02:50:30|17037.6|16917.6|17035.85|16915.85|17037.6|16917.6|17035.66|16915.66|10
1622083840000|2021-05-27 02:50:40|17034.74|16914.74|17031.4|16911.4|17034.74|16914.74|17031.4|16911.4|10
1622083850000|2021-05-27 02:50:50|17031.12|16911.12|17030.98|16910.98|17032.44|16912.44|17030.87|16910.87|9
1622083860000|2021-05-27 02:51:00|17029.28|16909.28|17025.4|16905.4|17029.28|16909.28|17024.39|16904.39|10
1622083870000|2021-05-27 02:51:10|17025.72|16905.72|17017.72|16897.72|17026.18|16906.18|17017.72|16897.72|10
1622083880000|2021-05-27 02:51:20|17017.52|16897.52|17013.66|16893.66|17017.52|16897.52|17012.82|16892.82|10
1622083890000|2021-05-27 02:51:30|17013.96|16893.96|17009.78|16889.78|17014.2|16894.2|17009.23|16889.23|10
1622083900000|2021-05-27 02:51:40|17010.4|16890.4|17005.14|16885.14|17010.4|16890.4|17004.86|16884.86|9
1622083910000|2021-05-27 02:51:50|17004.92|16884.92|16999.43|16879.43|17005.27|16885.27|16999.43|16879.43|10
1622083920000|2021-05-27 02:52:00|17000.64|16880.64|16994.76|16874.76|17001.14|16881.14|16994.76|16874.76|9
1622083930000|2021-05-27 02:52:10|16994.62|16874.62|16989.09|16869.09|16994.62|16874.62|16989.09|16869.09|10
1622083940000|2021-05-27 02:52:20|16988.53|16868.53|16990.57|16870.57|16990.57|16870.57|16988.21|16868.21|10
1622083950000|2021-05-27 02:52:30|16991.92|16871.92|17009.01|16889.01|17009.01|16889.01|16991.92|16871.92|10
1622083960000|2021-05-27 02:52:40|17009.14|16889.14|17009.18|16889.18|17010.57|16890.57|17008.71|16888.71|10
1622083970000|2021-05-27 02:52:50|17009.41|16889.41|17014.04|16894.04|17014.04|16894.04|17009.38|16889.38|10
1622083980000|2021-05-27 02:53:00|17015.73|16895.73|17015.17|16895.17|17017.85|16897.85|17015.17|16895.17|10
1622083990000|2021-05-27 02:53:10|17014.8|16894.8|16999.36|16879.36|17014.8|16894.8|16999.36|16879.36|10
1622084000000|2021-05-27 02:53:20|16997.6|16877.6|16994.04|16874.04|16997.6|16877.6|16993.96|16873.96|10
1622084010000|2021-05-27 02:53:30|16993.97|16873.97|16986.4|16866.4|16993.97|16873.97|16986.4|16866.4|10
1622084020000|2021-05-27 02:53:40|16984.11|16864.11|16974.61|16854.61|16984.11|16864.11|16974.61|16854.61|10
1622084030000|2021-05-27 02:53:50|16975.02|16855.02|16973.97|16853.97|16975.97|16855.97|16971.99|16851.99|10
1622084040000|2021-05-27 02:54:00|16974.4|16854.4|16973.81|16853.81|16975.71|16855.71|16973.64|16853.64|10
1622084050000|2021-05-27 02:54:10|16973.73|16853.73|16961.48|16841.48|16975.22|16855.22|16961.48|16841.48|10
1622084060000|2021-05-27 02:54:20|16960.34|16840.34|16950.51|16830.51|16960.34|16840.34|16950.51|16830.51|10
1622084070000|2021-05-27 02:54:30|16950.05|16830.05|16948.8|16828.8|16950.39|16830.39|16948.59|16828.59|10
1622084080000|2021-05-27 02:54:40|16948.84|16828.84|16946.92|16826.92|16948.84|16828.84|16945.32|16825.32|10
1622084090000|2021-05-27 02:54:50|16946.69|16826.69|16947.78|16827.78|16947.78|16827.78|16945.6|16825.6|10
1622084100000|2021-05-27 02:55:00|16947.81|16827.81|16950.93|16830.93|16950.93|16830.93|16947.03|16827.03|10
1622084110000|2021-05-27 02:55:10|16950.9|16830.9|16948.88|16828.88|16952.44|16832.44|16948.74|16828.74|10
1622084120000|2021-05-27 02:55:20|16948.07|16828.07|16944.33|16824.33|16948.69|16828.69|16943.72|16823.72|10
1622084130000|2021-05-27 02:55:30|16944.53|16824.53|16940.4|16820.4|16944.53|16824.53|16939.6|16819.6|10
1622084140000|2021-05-27 02:55:40|16939.12|16819.12|16947.02|16827.02|16947.02|16827.02|16938.76|16818.76|10
1622084150000|2021-05-27 02:55:50|16946.1|16826.1|16960.22|16840.22|16960.22|16840.22|16946.1|16826.1|10
1622084160000|2021-05-27 02:56:00|16960.78|16840.78|16988.59|16868.59|16988.59|16868.59|16960.78|16840.78|10
1622084170000|2021-05-27 02:56:10|16989.1|16869.1|17011.4|16891.4|17012.13|16892.13|16989.1|16869.1|10
1622084180000|2021-05-27 02:56:20|17012.02|16892.02|17022.41|16902.41|17022.41|16902.41|17012.02|16892.02|10
1622084190000|2021-05-27 02:56:30|17023.84|16903.84|17034.84|16914.84|17035.47|16915.47|17023.84|16903.84|10
1622084200000|2021-05-27 02:56:40|17034.27|16914.27|17039.25|16919.25|17039.25|16919.25|17034.27|16914.27|10
1622084210000|2021-05-27 02:56:50|17039.8|16919.8|17057.85|16937.85|17057.85|16937.85|17039.8|16919.8|9
1622084220000|2021-05-27 02:57:00|17061.02|16941.02|17074.85|16954.85|17074.85|16954.85|17061.02|16941.02|10
1622084230000|2021-05-27 02:57:10|17074|16954|17086.1|16966.1|17086.1|16966.1|17074|16954|10
1622084240000|2021-05-27 02:57:20|17087.14|16967.14|17097.34|16977.34|17097.34|16977.34|17087.14|16967.14|10
1622084250000|2021-05-27 02:57:30|17097.25|16977.25|17100.37|16980.37|17100.37|16980.37|17096.96|16976.96|10
1622084260000|2021-05-27 02:57:40|17101.04|16981.04|17108.3|16988.3|17108.3|16988.3|17101.04|16981.04|10
1622084270000|2021-05-27 02:57:50|17106.92|16986.92|17107.44|16987.44|17108.78|16988.78|17106.76|16986.76|10
1622084280000|2021-05-27 02:58:00|17109.07|16989.07|17107.18|16987.18|17110.85|16990.85|17106.83|16986.83|10
1622084290000|2021-05-27 02:58:10|17106.56|16986.56|17092.49|16972.49|17106.56|16986.56|17092.49|16972.49|10
1622084300000|2021-05-27 02:58:20|17092.47|16972.47|17084.22|16964.22|17092.47|16972.47|17083.92|16963.92|9
1622084310000|2021-05-27 02:58:30|17085.07|16965.07|17083.92|16963.92|17086.66|16966.66|17082.82|16962.82|10
1622084320000|2021-05-27 02:58:40|17085.38|16965.38|17083.67|16963.67|17087.09|16967.09|17083.47|16963.47|10
1622084330000|2021-05-27 02:58:50|17081.02|16961.02|17072.93|16952.93|17081.02|16961.02|17072.93|16952.93|10
1622084340000|2021-05-27 02:59:00|17072.76|16952.76|17080.13|16960.13|17080.13|16960.13|17072.76|16952.76|10
1622084350000|2021-05-27 02:59:10|17080.64|16960.64|17081.53|16961.53|17082.05|16962.05|17080.33|16960.33|10
1622084360000|2021-05-27 02:59:20|17081.43|16961.43|17084.25|16964.25|17084.25|16964.25|17080.89|16960.89|9
1622084370000|2021-05-27 02:59:30|17085.45|16965.45|17108.97|16988.97|17108.97|16988.97|17085.45|16965.45|10
1622084380000|2021-05-27 02:59:40|17108.33|16988.33|17109.77|16989.77|17109.77|16989.77|17107.32|16987.32|10
1622084390000|2021-05-27 02:59:50|17111.69|16991.69|17121.5|17001.5|17122.52|17002.52|17111.69|16991.69|10
1622084400000|2021-05-27 03:00:00|17121.67|17001.67|17106.71|16986.71|17121.67|17001.67|17106.71|16986.71|10
1622084410000|2021-05-27 03:00:10|17104.12|16984.12|17095.46|16975.46|17104.12|16984.12|17095.46|16975.46|10
1622084420000|2021-05-27 03:00:20|17094.18|16974.18|17075|16955|17094.18|16974.18|17075|16955|10
1622084430000|2021-05-27 03:00:30|17071.33|16951.33|17068.31|16948.31|17073.18|16953.18|17068.31|16948.31|10
1622084440000|2021-05-27 03:00:40|17066.27|16946.27|17049.36|16929.36|17066.27|16946.27|17049.36|16929.36|10
1622084450000|2021-05-27 03:00:50|17047.08|16927.08|17035.75|16915.75|17047.08|16927.08|17035.75|16915.75|10
1622084460000|2021-05-27 03:01:00|17035.11|16915.11|17019.82|16899.82|17035.11|16915.11|17019.82|16899.82|10
1622084470000|2021-05-27 03:01:10|17018.18|16898.18|17017|16897|17020.08|16900.08|17017|16897|10
1622084480000|2021-05-27 03:01:20|17016.16|16896.16|17010.9|16890.9|17016.3|16896.3|17010.9|16890.9|10
1622084490000|2021-05-27 03:01:30|17007.8|16887.8|16995.4|16875.4|17007.8|16887.8|16995.4|16875.4|10
1622084500000|2021-05-27 03:01:40|16994.6|16874.6|16991.65|16871.65|16994.6|16874.6|16991.61|16871.61|10
1622084510000|2021-05-27 03:01:50|16992.77|16872.77|16991.62|16871.62|16993.66|16873.66|16991.4|16871.4|10
1622084520000|2021-05-27 03:02:00|16991.85|16871.85|16993.45|16873.45|16993.45|16873.45|16991.48|16871.48|10
1622084530000|2021-05-27 03:02:10|16993.15|16873.15|16977.73|16857.73|16993.15|16873.15|16977.73|16857.73|10
1622084540000|2021-05-27 03:02:20|16978.2|16858.2|16965.7|16845.7|16978.2|16858.2|16964.88|16844.88|10
1622084550000|2021-05-27 03:02:30|16965.24|16845.24|16955.39|16835.39|16965.24|16845.24|16955.39|16835.39|10
1622084560000|2021-05-27 03:02:40|16955.3|16835.3|16954.6|16834.6|16955.86|16835.86|16953.54|16833.54|10
1622084570000|2021-05-27 03:02:50|16954.63|16834.63|16950.15|16830.15|16954.77|16834.77|16950.15|16830.15|9
1622084580000|2021-05-27 03:03:00|16949.47|16829.47|16936.43|16816.43|16949.47|16829.47|16936.43|16816.43|10
1622084590000|2021-05-27 03:03:10|16935.55|16815.55|16921.93|16801.93|16935.55|16815.55|16921.93|16801.93|10
1622084600000|2021-05-27 03:03:20|16921.59|16801.59|16909.13|16789.13|16921.59|16801.59|16909.13|16789.13|10
1622084610000|2021-05-27 03:03:30|16910.12|16790.12|16894.6|16774.6|16910.12|16790.12|16894.6|16774.6|10
1622084620000|2021-05-27 03:03:40|16892.79|16772.79|16872.48|16752.48|16892.79|16772.79|16872.48|16752.48|10
1622084630000|2021-05-27 03:03:50|16870.25|16750.25|16865.57|16745.57|16870.72|16750.72|16864.51|16744.51|10
1622084640000|2021-05-27 03:04:00|16866.34|16746.34|16873.72|16753.72|16873.72|16753.72|16866.34|16746.34|10
1622084650000|2021-05-27 03:04:10|16874.27|16754.27|16880.56|16760.56|16880.56|16760.56|16873.19|16753.19|10
1622084660000|2021-05-27 03:04:20|16881.59|16761.59|16886.34|16766.34|16886.69|16766.69|16881.31|16761.31|10
1622084670000|2021-05-27 03:04:30|16884.41|16764.41|16888.89|16768.89|16888.89|16768.89|16883.52|16763.52|10
1622084680000|2021-05-27 03:04:40|16889.22|16769.22|16891.97|16771.97|16892.47|16772.47|16887.8|16767.8|10
1622084690000|2021-05-27 03:04:50|16892.46|16772.46|16877.9|16757.9|16892.46|16772.46|16877.9|16757.9|10
1622084700000|2021-05-27 03:05:00|16876.88|16756.88|16881.17|16761.17|16881.17|16761.17|16874.68|16754.68|10
1622084710000|2021-05-27 03:05:10|16883.8|16763.8|16893.63|16773.63|16895.11|16775.11|16883.8|16763.8|10
1622084720000|2021-05-27 03:05:20|16893.87|16773.87|16898.88|16778.88|16900.6|16780.6|16893.33|16773.33|10
1622084730000|2021-05-27 03:05:30|16898.34|16778.34|16894.83|16774.83|16898.69|16778.69|16893.85|16773.85|10
1622084740000|2021-05-27 03:05:40|16894.95|16774.95|16890.25|16770.25|16894.95|16774.95|16890.23|16770.23|10
1622084750000|2021-05-27 03:05:50|16886.96|16766.96|16870.64|16750.64|16886.96|16766.96|16870.64|16750.64|10
1622084760000|2021-05-27 03:06:00|16871.17|16751.17|16857.64|16737.64|16871.17|16751.17|16857.54|16737.54|10
1622084770000|2021-05-27 03:06:10|16858.41|16738.41|16852.61|16732.61|16858.41|16738.41|16850.69|16730.69|10
1622084780000|2021-05-27 03:06:20|16852.17|16732.17|16851.4|16731.4|16852.53|16732.53|16850.36|16730.36|10
1622084790000|2021-05-27 03:06:30|16852.99|16732.99|16845.25|16725.25|16852.99|16732.99|16845.25|16725.25|10
1622084800000|2021-05-27 03:06:40|16844.55|16724.55|16839.74|16719.74|16844.55|16724.55|16838.78|16718.78|10
1622084810000|2021-05-27 03:06:50|16835.3|16715.3|16812.32|16692.32|16835.3|16715.3|16812.32|16692.32|10
1622084820000|2021-05-27 03:07:00|16810.61|16690.61|16795.32|16675.32|16810.61|16690.61|16795.32|16675.32|10
1622084830000|2021-05-27 03:07:10|16794.53|16674.53|16784.23|16664.23|16794.61|16674.61|16784.23|16664.23|10
1622084840000|2021-05-27 03:07:20|16784.51|16664.51|16764.55|16644.55|16784.51|16664.51|16763.92|16643.92|10
1622084850000|2021-05-27 03:07:30|16762.53|16642.53|16752.09|16632.09|16762.53|16642.53|16752.09|16632.09|10
1622084860000|2021-05-27 03:07:40|16752.7|16632.7|16738.01|16618.01|16752.7|16632.7|16738.01|16618.01|10
1622084870000|2021-05-27 03:07:50|16738.17|16618.17|16711.71|16591.71|16738.17|16618.17|16710.84|16590.84|10
1622084880000|2021-05-27 03:08:00|16713.07|16593.07|16721.21|16601.21|16721.21|16601.21|16712.82|16592.82|10
1622084890000|2021-05-27 03:08:10|16723.81|16603.81|16734.1|16614.1|16734.1|16614.1|16723.81|16603.81|10
1622084900000|2021-05-27 03:08:20|16735.91|16615.91|16743.77|16623.77|16744.23|16624.23|16735.91|16615.91|10
1622084910000|2021-05-27 03:08:30|16743|16623|16746.62|16626.62|16749.27|16629.27|16741.76|16621.76|10
1622084920000|2021-05-27 03:08:40|16747.04|16627.04|16748.63|16628.63|16749.59|16629.59|16746.6|16626.6|10
1622084930000|2021-05-27 03:08:50|16750.55|16630.55|16747.39|16627.39|16753.67|16633.67|16747.31|16627.31|10
1622084940000|2021-05-27 03:09:00|16747.26|16627.26|16715.74|16595.74|16747.26|16627.26|16714.7|16594.7|10
1622084950000|2021-05-27 03:09:10|16714.56|16594.56|16717.02|16597.02|16717.02|16597.02|16712.91|16592.91|10
1622084960000|2021-05-27 03:09:20|16717.45|16597.45|16717.08|16597.08|16721.6|16601.6|16717.08|16597.08|10
1622084970000|2021-05-27 03:09:30|16715.94|16595.94|16705.44|16585.44|16715.94|16595.94|16704.7|16584.7|10
1622084980000|2021-05-27 03:09:40|16705.7|16585.7|16706.75|16586.75|16706.75|16586.75|16703.99|16583.99|10
1622084990000|2021-05-27 03:09:50|16707.79|16587.79|16710.32|16590.32|16710.32|16590.32|16705.94|16585.94|10
1622085000000|2021-05-27 03:10:00|16711.22|16591.22|16737.68|16617.68|16737.68|16617.68|16710.42|16590.42|10
1622085010000|2021-05-27 03:10:10|16738.34|16618.34|16749.94|16629.94|16749.94|16629.94|16738.34|16618.34|10
1622085020000|2021-05-27 03:10:20|16750.87|16630.87|16750.85|16630.85|16753.9|16633.9|16750.36|16630.36|10
1622085030000|2021-05-27 03:10:30|16749.32|16629.32|16753.8|16633.8|16753.8|16633.8|16749.32|16629.32|10
1622085040000|2021-05-27 03:10:40|16753.84|16633.84|16765.04|16645.04|16766.99|16646.99|16753.84|16633.84|10
1622085050000|2021-05-27 03:10:50|16764.57|16644.57|16766.97|16646.97|16770.63|16650.63|16764.57|16644.57|10
1622085060000|2021-05-27 03:11:00|16767.07|16647.07|16760.27|16640.27|16767.07|16647.07|16760.27|16640.27|10
1622085070000|2021-05-27 03:11:10|16760.43|16640.43|16760.31|16640.31|16760.93|16640.93|16756.34|16636.34|10
1622085080000|2021-05-27 03:11:20|16760.51|16640.51|16754.74|16634.74|16761.5|16641.5|16754.74|16634.74|10
1622085090000|2021-05-27 03:11:30|16754.19|16634.19|16737.87|16617.87|16754.19|16634.19|16737.87|16617.87|10
1622085100000|2021-05-27 03:11:40|16737.48|16617.48|16724.13|16604.13|16737.48|16617.48|16724.13|16604.13|10
1622085110000|2021-05-27 03:11:50|16723.03|16603.03|16698.21|16578.21|16723.03|16603.03|16698.21|16578.21|10
1622085120000|2021-05-27 03:12:00|16700.27|16580.27|16709.98|16589.98|16709.98|16589.98|16700.27|16580.27|10
1622085130000|2021-05-27 03:12:10|16710.89|16590.89|16717.65|16597.65|16718.69|16598.69|16710.89|16590.89|10
1622085140000|2021-05-27 03:12:20|16717.48|16597.48|16708.39|16588.39|16717.76|16597.76|16708.03|16588.03|10
1622085150000|2021-05-27 03:12:30|16706.91|16586.91|16705.68|16585.68|16706.91|16586.91|16704.41|16584.41|10
1622085160000|2021-05-27 03:12:40|16703.81|16583.81|16689.71|16569.71|16704.24|16584.24|16689.71|16569.71|10
1622085170000|2021-05-27 03:12:50|16686.1|16566.1|16682.05|16562.05|16687.31|16567.31|16681.83|16561.83|10
1622085180000|2021-05-27 03:13:00|16683.87|16563.87|16702.12|16582.12|16702.12|16582.12|16683.53|16563.53|10
1622085190000|2021-05-27 03:13:10|16709.04|16589.04|16724.13|16604.13|16724.13|16604.13|16709.04|16589.04|10
1622085200000|2021-05-27 03:13:20|16721.88|16601.88|16714.76|16594.76|16721.88|16601.88|16714.76|16594.76|10
1622085210000|2021-05-27 03:13:30|16714.93|16594.93|16691.83|16571.83|16714.93|16594.93|16691.28|16571.28|10
1622085220000|2021-05-27 03:13:40|16692.35|16572.35|16700.07|16580.07|16700.07|16580.07|16692.35|16572.35|10
1622085230000|2021-05-27 03:13:50|16699.92|16579.92|16695.79|16575.79|16700.85|16580.85|16695.79|16575.79|10
1622085240000|2021-05-27 03:14:00|16694.75|16574.75|16665.72|16545.72|16694.75|16574.75|16665.72|16545.72|10
1622085250000|2021-05-27 03:14:10|16665.55|16545.55|16664.34|16544.34|16665.55|16545.55|16659.79|16539.79|10
1622085260000|2021-05-27 03:14:20|16664.26|16544.26|16683.71|16563.71|16683.71|16563.71|16664.26|16544.26|10
1622085270000|2021-05-27 03:14:30|16686.84|16566.84|16702.61|16582.61|16702.61|16582.61|16686.62|16566.62|10
1622085280000|2021-05-27 03:14:40|16704.17|16584.17|16717.89|16597.89|16717.89|16597.89|16704.17|16584.17|10
1622085290000|2021-05-27 03:14:50|16717.53|16597.53|16717.39|16597.39|16719.56|16599.56|16716.12|16596.12|9
1622085300000|2021-05-27 03:15:00|16715.34|16595.34|16722.1|16602.1|16722.1|16602.1|16714.84|16594.84|10
1622085310000|2021-05-27 03:15:10|16722.63|16602.63|16741.95|16621.95|16741.95|16621.95|16722.63|16602.63|10
1622085320000|2021-05-27 03:15:20|16745.8|16625.8|16757.53|16637.53|16757.53|16637.53|16745.8|16625.8|10
1622085330000|2021-05-27 03:15:30|16758.67|16638.67|16766.86|16646.86|16766.86|16646.86|16757.77|16637.77|10
1622085340000|2021-05-27 03:15:40|16769.02|16649.02|16775.86|16655.86|16776.39|16656.39|16768.31|16648.31|10
1622085350000|2021-05-27 03:15:50|16775.74|16655.74|16778.28|16658.28|16779.82|16659.82|16775.74|16655.74|10
1622085360000|2021-05-27 03:16:00|16781.41|16661.41|16787.19|16667.19|16787.19|16667.19|16781.21|16661.21|10
1622085370000|2021-05-27 03:16:10|16787.71|16667.71|16793.44|16673.44|16793.44|16673.44|16787.71|16667.71|10
1622085380000|2021-05-27 03:16:20|16793.82|16673.82|16794.4|16674.4|16795.01|16675.01|16793.61|16673.61|10
1622085390000|2021-05-27 03:16:30|16793.63|16673.63|16778.03|16658.03|16794.01|16674.01|16778.03|16658.03|10
1622085400000|2021-05-27 03:16:40|16777.16|16657.16|16776.31|16656.31|16777.49|16657.49|16776.05|16656.05|9
1622085410000|2021-05-27 03:16:50|16775.97|16655.97|16768.03|16648.03|16776.11|16656.11|16768.03|16648.03|10
1622085420000|2021-05-27 03:17:00|16766.61|16646.61|16757.28|16637.28|16766.61|16646.61|16757.28|16637.28|10
1622085430000|2021-05-27 03:17:10|16755.08|16635.08|16727.01|16607.01|16755.08|16635.08|16727.01|16607.01|10
1622085440000|2021-05-27 03:17:20|16726.52|16606.52|16725.07|16605.07|16730.17|16610.17|16725.07|16605.07|10
1622085450000|2021-05-27 03:17:30|16724.1|16604.1|16703.11|16583.11|16724.1|16604.1|16703.11|16583.11|10
1622085460000|2021-05-27 03:17:40|16701.08|16581.08|16674.99|16554.99|16701.08|16581.08|16674.99|16554.99|10
1622085470000|2021-05-27 03:17:50|16673.44|16553.44|16667.82|16547.82|16673.44|16553.44|16666.4|16546.4|10
1622085480000|2021-05-27 03:18:00|16667.81|16547.81|16675.23|16555.23|16675.86|16555.86|16667.81|16547.81|9
1622085490000|2021-05-27 03:18:10|16675.08|16555.08|16666.68|16546.68|16675.08|16555.08|16666.68|16546.68|10
1622085500000|2021-05-27 03:18:20|16666.25|16546.25|16653.14|16533.14|16666.25|16546.25|16653.02|16533.02|10
1622085510000|2021-05-27 03:18:30|16653.45|16533.45|16654.69|16534.69|16655.65|16535.65|16653.43|16533.43|10
1622085520000|2021-05-27 03:18:40|16654.12|16534.12|16649.34|16529.34|16655.21|16535.21|16649.34|16529.34|10
1622085530000|2021-05-27 03:18:50|16648.91|16528.91|16643.44|16523.44|16648.91|16528.91|16642.46|16522.46|10
1622085540000|2021-05-27 03:19:00|16642.68|16522.68|16639.56|16519.56|16642.68|16522.68|16639.56|16519.56|10
1622085550000|2021-05-27 03:19:10|16639.76|16519.76|16643.74|16523.74|16644.91|16524.91|16639.76|16519.76|10
1622085560000|2021-05-27 03:19:20|16644.46|16524.46|16649.38|16529.38|16649.38|16529.38|16644.41|16524.41|10
1622085570000|2021-05-27 03:19:30|16649.66|16529.66|16667.78|16547.78|16667.78|16547.78|16649.66|16529.66|10
1622085580000|2021-05-27 03:19:40|16669.09|16549.09|16689.06|16569.06|16689.06|16569.06|16669.09|16549.09|10
1622085590000|2021-05-27 03:19:50|16693.44|16573.44|16703.55|16583.55|16703.84|16583.84|16692.53|16572.53|10
1622085600000|2021-05-27 03:20:00|16704.09|16584.09|16719.23|16599.23|16719.23|16599.23|16703.94|16583.94|10
1622085610000|2021-05-27 03:20:10|16720.21|16600.21|16730.36|16610.36|16730.36|16610.36|16720.21|16600.21|10
1622085620000|2021-05-27 03:20:20|16732.5|16612.5|16739.31|16619.31|16741.55|16621.55|16732.5|16612.5|10
1622085630000|2021-05-27 03:20:30|16738.55|16618.55|16739.45|16619.45|16739.45|16619.45|16736.15|16616.15|10
1622085640000|2021-05-27 03:20:40|16738.86|16618.86|16747.64|16627.64|16747.64|16627.64|16738.21|16618.21|10
1622085650000|2021-05-27 03:20:50|16749.13|16629.13|16754.13|16634.13|16754.13|16634.13|16749.13|16629.13|10
1622085660000|2021-05-27 03:21:00|16754.9|16634.9|16766.52|16646.52|16766.52|16646.52|16754.9|16634.9|10
1622085670000|2021-05-27 03:21:10|16767.6|16647.6|16770.2|16650.2|16771.01|16651.01|16767.6|16647.6|10
1622085680000|2021-05-27 03:21:20|16770.28|16650.28|16776.56|16656.56|16776.56|16656.56|16770.28|16650.28|10
1622085690000|2021-05-27 03:21:30|16777.54|16657.54|16785.22|16665.22|16785.22|16665.22|16776.06|16656.06|10
1622085700000|2021-05-27 03:21:40|16785.62|16665.62|16790.62|16670.62|16790.62|16670.62|16785.28|16665.28|10
1622085710000|2021-05-27 03:21:50|16789.96|16669.96|16781|16661|16789.96|16669.96|16779.78|16659.78|10
1622085720000|2021-05-27 03:22:00|16779.8|16659.8|16792.36|16672.36|16792.36|16672.36|16778.67|16658.67|10
1622085730000|2021-05-27 03:22:10|16793.17|16673.17|16801.1|16681.1|16801.21|16681.21|16793.17|16673.17|10
1622085740000|2021-05-27 03:22:20|16802.76|16682.76|16814.33|16694.33|16815.47|16695.47|16802.76|16682.76|10
1622085750000|2021-05-27 03:22:30|16813.46|16693.46|16814.38|16694.38|16816.08|16696.08|16812.17|16692.17|10
1622085760000|2021-05-27 03:22:40|16812.89|16692.89|16815.91|16695.91|16815.91|16695.91|16811.73|16691.73|10
1622085770000|2021-05-27 03:22:50|16817.57|16697.57|16823.9|16703.9|16823.9|16703.9|16817.5|16697.5|10
1622085780000|2021-05-27 03:23:00|16825.54|16705.54|16837.26|16717.26|16837.26|16717.26|16825.54|16705.54|10
1622085790000|2021-05-27 03:23:10|16837.82|16717.82|16832.96|16712.96|16837.82|16717.82|16832.67|16712.67|10
1622085800000|2021-05-27 03:23:20|16832.45|16712.45|16820.61|16700.61|16832.7|16712.7|16820.61|16700.61|10
1622085810000|2021-05-27 03:23:30|16821.25|16701.25|16814.8|16694.8|16821.25|16701.25|16814.8|16694.8|10
1622085820000|2021-05-27 03:23:40|16815.06|16695.06|16816.37|16696.37|16816.54|16696.54|16814.17|16694.17|10
1622085830000|2021-05-27 03:23:50|16816.5|16696.5|16817.67|16697.67|16817.67|16697.67|16816.18|16696.18|10
1622085840000|2021-05-27 03:24:00|16818.6|16698.6|16826.27|16706.27|16826.27|16706.27|16818.6|16698.6|10
1622085850000|2021-05-27 03:24:10|16827.49|16707.49|16838.8|16718.8|16838.8|16718.8|16827.49|16707.49|10
1622085860000|2021-05-27 03:24:20|16840.6|16720.6|16846.23|16726.23|16846.43|16726.43|16840.6|16720.6|10
1622085870000|2021-05-27 03:24:30|16844.56|16724.56|16845.09|16725.09|16845.09|16725.09|16843.42|16723.42|10
1622085880000|2021-05-27 03:24:40|16844.81|16724.81|16847.68|16727.68|16848.19|16728.19|16844.42|16724.42|10
1622085890000|2021-05-27 03:24:50|16850.14|16730.14|16847.82|16727.82|16851.72|16731.72|16847.82|16727.82|10
1622085900000|2021-05-27 03:25:00|16847.07|16727.07|16855.43|16735.43|16855.43|16735.43|16847.07|16727.07|10
1622085910000|2021-05-27 03:25:10|16856.05|16736.05|16861.42|16741.42|16861.42|16741.42|16856.05|16736.05|10
1622085920000|2021-05-27 03:25:20|16862.28|16742.28|16861.71|16741.71|16862.82|16742.82|16861.01|16741.01|10
1622085930000|2021-05-27 03:25:30|16861.64|16741.64|16861.73|16741.73|16863.04|16743.04|16861.64|16741.64|10
1622085940000|2021-05-27 03:25:40|16861.81|16741.81|16863.22|16743.22|16863.29|16743.29|16859.97|16739.97|10
1622085950000|2021-05-27 03:25:50|16862.62|16742.62|16863.33|16743.33|16863.33|16743.33|16862.47|16742.47|10
1622085960000|2021-05-27 03:26:00|16862.8|16742.8|16863.51|16743.51|16864.41|16744.41|16862.8|16742.8|10
1622085970000|2021-05-27 03:26:10|16864.16|16744.16|16853.28|16733.28|16864.16|16744.16|16852.57|16732.57|10
1622085980000|2021-05-27 03:26:20|16852.61|16732.61|16838.27|16718.27|16852.74|16732.74|16838.27|16718.27|10
1622085990000|2021-05-27 03:26:30|16837.38|16717.38|16824.3|16704.3|16837.58|16717.58|16824.3|16704.3|10
1622086000000|2021-05-27 03:26:40|16822.85|16702.85|16823.39|16703.39|16823.39|16703.39|16821.83|16701.83|10
1622086010000|2021-05-27 03:26:50|16824.15|16704.15|16827.66|16707.66|16827.66|16707.66|16824.15|16704.15|10
1622086020000|2021-05-27 03:27:00|16828.16|16708.16|16837.96|16717.96|16837.96|16717.96|16827.02|16707.02|10
1622086030000|2021-05-27 03:27:10|16838.37|16718.37|16854.12|16734.12|16854.12|16734.12|16838.37|16718.37|10
1622086040000|2021-05-27 03:27:20|16855.9|16735.9|16864.27|16744.27|16864.27|16744.27|16855.9|16735.9|10
1622086050000|2021-05-27 03:27:30|16863.5|16743.5|16857.5|16737.5|16863.76|16743.76|16857.5|16737.5|10
1622086060000|2021-05-27 03:27:40|16857.12|16737.12|16842.63|16722.63|16857.12|16737.12|16842.63|16722.63|10
1622086070000|2021-05-27 03:27:50|16841.41|16721.41|16836.09|16716.09|16841.41|16721.41|16836.09|16716.09|10
1622086080000|2021-05-27 03:28:00|16835.94|16715.94|16836.71|16716.71|16837.29|16717.29|16835.87|16715.87|10
1622086090000|2021-05-27 03:28:10|16837.3|16717.3|16829.73|16709.73|16838.15|16718.15|16829.73|16709.73|10
1622086100000|2021-05-27 03:28:20|16827.26|16707.26|16813.49|16693.49|16827.26|16707.26|16813.49|16693.49|10
1622086110000|2021-05-27 03:28:30|16812.77|16692.77|16801.94|16681.94|16812.77|16692.77|16801.94|16681.94|10
1622086120000|2021-05-27 03:28:40|16802.4|16682.4|16800.56|16680.56|16802.4|16682.4|16799.44|16679.44|10
1622086130000|2021-05-27 03:28:50|16800.36|16680.36|16796.36|16676.36|16800.36|16680.36|16796.36|16676.36|9
1622086140000|2021-05-27 03:29:00|16796.84|16676.84|16806.68|16686.68|16806.68|16686.68|16796.84|16676.84|10
1622086150000|2021-05-27 03:29:10|16806.97|16686.97|16808.73|16688.73|16809.56|16689.56|16806.97|16686.97|10
1622086160000|2021-05-27 03:29:20|16808.82|16688.82|16818.77|16698.77|16818.77|16698.77|16808.82|16688.82|10
1622086170000|2021-05-27 03:29:30|16818.64|16698.64|16833.07|16713.07|16833.07|16713.07|16818.64|16698.64|10
1622086180000|2021-05-27 03:29:40|16833.51|16713.51|16838.41|16718.41|16838.41|16718.41|16833.51|16713.51|10
1622086190000|2021-05-27 03:29:50|16837.94|16717.94|16826.69|16706.69|16837.94|16717.94|16826.69|16706.69|10
1622086200000|2021-05-27 03:30:00|16826.11|16706.11|16832.91|16712.91|16832.91|16712.91|16826.11|16706.11|10
1622086210000|2021-05-27 03:30:10|16835.05|16715.05|16856.11|16736.11|16856.11|16736.11|16835.05|16715.05|10
1622086220000|2021-05-27 03:30:20|16856.79|16736.79|16875.5|16755.5|16875.5|16755.5|16856.79|16736.79|10
1622086230000|2021-05-27 03:30:30|16876.56|16756.56|16883.48|16763.48|16883.48|16763.48|16876.52|16756.52|10
1622086240000|2021-05-27 03:30:40|16883.71|16763.71|16898.11|16778.11|16898.7|16778.7|16883.32|16763.32|10
1622086250000|2021-05-27 03:30:50|16898.95|16778.95|16901.64|16781.64|16902.05|16782.05|16898.95|16778.95|10
1622086260000|2021-05-27 03:31:00|16902.03|16782.03|16907.08|16787.08|16907.08|16787.08|16901.37|16781.37|10
1622086270000|2021-05-27 03:31:10|16907.99|16787.99|16909.77|16789.77|16909.77|16789.77|16906.47|16786.47|10
1622086280000|2021-05-27 03:31:20|16909.03|16789.03|16910.15|16790.15|16912.07|16792.07|16909.03|16789.03|10
1622086290000|2021-05-27 03:31:30|16910.07|16790.07|16913.57|16793.57|16913.57|16793.57|16909.28|16789.28|10
1622086300000|2021-05-27 03:31:40|16913.09|16793.09|16913.91|16793.91|16914.12|16794.12|16913.09|16793.09|10
1622086310000|2021-05-27 03:31:50|16913.65|16793.65|16909.75|16789.75|16913.65|16793.65|16909.75|16789.75|10
1622086320000|2021-05-27 03:32:00|16909.83|16789.83|16919.27|16799.27|16919.27|16799.27|16909.83|16789.83|10
1622086330000|2021-05-27 03:32:10|16919.39|16799.39|16922.92|16802.92|16922.92|16802.92|16919.22|16799.22|10
1622086340000|2021-05-27 03:32:20|16923.01|16803.01|16934.72|16814.72|16935.55|16815.55|16922.96|16802.96|10
1622086350000|2021-05-27 03:32:30|16934.6|16814.6|16926.74|16806.74|16934.73|16814.73|16926.74|16806.74|10
1622086360000|2021-05-27 03:32:40|16927.11|16807.11|16926.75|16806.75|16927.11|16807.11|16925.18|16805.18|10
1622086370000|2021-05-27 03:32:50|16927.29|16807.29|16932.17|16812.17|16932.17|16812.17|16927.29|16807.29|10
1622086380000|2021-05-27 03:33:00|16932.38|16812.38|16936.58|16816.58|16936.58|16816.58|16931.78|16811.78|10
1622086390000|2021-05-27 03:33:10|16935.5|16815.5|16941.65|16821.65|16941.65|16821.65|16934.81|16814.81|10
1622086400000|2021-05-27 03:33:20|16945.32|16825.32|16953.98|16833.98|16954.9|16834.9|16945.32|16825.32|10
1622086410000|2021-05-27 03:33:30|16954.4|16834.4|16955.29|16835.29|16958.08|16838.08|16954.4|16834.4|10
1622086420000|2021-05-27 03:33:40|16953.9|16833.9|16951.14|16831.14|16953.9|16833.9|16950.94|16830.94|10
1622086430000|2021-05-27 03:33:50|16950.45|16830.45|16953.9|16833.9|16953.9|16833.9|16949.3|16829.3|10
1622086440000|2021-05-27 03:34:00|16953.86|16833.86|16949.34|16829.34|16953.86|16833.86|16949.34|16829.34|9
1622086450000|2021-05-27 03:34:10|16948.8|16828.8|16948.39|16828.39|16949.19|16829.19|16948.32|16828.32|10
1622086460000|2021-05-27 03:34:20|16949.03|16829.03|16952.13|16832.13|16952.23|16832.23|16948.62|16828.62|10
1622086470000|2021-05-27 03:34:30|16953.19|16833.19|16953.68|16833.68|16955.48|16835.48|16953.19|16833.19|10
1622086480000|2021-05-27 03:34:40|16953|16833|16958.25|16838.25|16958.25|16838.25|16952.37|16832.37|10
1622086490000|2021-05-27 03:34:50|16959.99|16839.99|16966.68|16846.68|16966.68|16846.68|16959.99|16839.99|10
1622086500000|2021-05-27 03:35:00|16966.94|16846.94|16977.91|16857.91|16977.91|16857.91|16966.94|16846.94|10
1622086510000|2021-05-27 03:35:10|16975.79|16855.79|16967.51|16847.51|16975.79|16855.79|16967.51|16847.51|9
1622086520000|2021-05-27 03:35:20|16967.71|16847.71|16953.57|16833.57|16967.71|16847.71|16953.57|16833.57|10
1622086530000|2021-05-27 03:35:30|16951.62|16831.62|16953.47|16833.47|16953.47|16833.47|16949.94|16829.94|10
1622086540000|2021-05-27 03:35:40|16953.19|16833.19|16957.19|16837.19|16957.19|16837.19|16952.82|16832.82|10
1622086550000|2021-05-27 03:35:50|16957.75|16837.75|16958.43|16838.43|16958.43|16838.43|16956.88|16836.88|10
1622086560000|2021-05-27 03:36:00|16959.8|16839.8|16960.53|16840.53|16961.78|16841.78|16959.8|16839.8|10
1622086570000|2021-05-27 03:36:10|16959.31|16839.31|16944.54|16824.54|16959.31|16839.31|16944.54|16824.54|10
1622086580000|2021-05-27 03:36:20|16944.46|16824.46|16942.37|16822.37|16945.15|16825.15|16941.89|16821.89|10
1622086590000|2021-05-27 03:36:30|16943.66|16823.66|16942.24|16822.24|16943.71|16823.71|16941.97|16821.97|10
1622086600000|2021-05-27 03:36:40|16942.17|16822.17|16942.33|16822.33|16943.34|16823.34|16941.71|16821.71|10
1622086610000|2021-05-27 03:36:50|16941.72|16821.72|16943.96|16823.96|16943.96|16823.96|16941.72|16821.72|10
1622086620000|2021-05-27 03:37:00|16943.72|16823.72|16950.52|16830.52|16950.52|16830.52|16943.65|16823.65|10
1622086630000|2021-05-27 03:37:10|16950.83|16830.83|16958.8|16838.8|16958.81|16838.81|16950.83|16830.83|10
1622086640000|2021-05-27 03:37:20|16959.02|16839.02|16956.46|16836.46|16959.79|16839.79|16956.46|16836.46|10
1622086650000|2021-05-27 03:37:30|16956.63|16836.63|16954.08|16834.08|16957.14|16837.14|16954.08|16834.08|9
1622086660000|2021-05-27 03:37:40|16954.42|16834.42|16945.41|16825.41|16954.67|16834.67|16945.41|16825.41|10
1622086670000|2021-05-27 03:37:50|16945.32|16825.32|16942.69|16822.69|16945.32|16825.32|16942.22|16822.22|10
1622086680000|2021-05-27 03:38:00|16941.62|16821.62|16942.96|16822.96|16942.96|16822.96|16941.62|16821.62|10
1622086690000|2021-05-27 03:38:10|16943.58|16823.58|16946.2|16826.2|16947.72|16827.72|16943.58|16823.58|10
1622086700000|2021-05-27 03:38:20|16946.49|16826.49|16948.2|16828.2|16948.2|16828.2|16946.37|16826.37|10
1622086710000|2021-05-27 03:38:30|16947.94|16827.94|16946.99|16826.99|16948.07|16828.07|16946.53|16826.53|10
1622086720000|2021-05-27 03:38:40|16946.47|16826.47|16943.37|16823.37|16946.47|16826.47|16943.35|16823.35|10
1622086730000|2021-05-27 03:38:50|16943.2|16823.2|16937.77|16817.77|16943.36|16823.36|16937.77|16817.77|10
1622086740000|2021-05-27 03:39:00|16937.64|16817.64|16936.98|16816.98|16938.77|16818.77|16936.63|16816.63|10
1622086750000|2021-05-27 03:39:10|16936.61|16816.61|16933.67|16813.67|16936.61|16816.61|16932.91|16812.91|10
1622086760000|2021-05-27 03:39:20|16933.84|16813.84|16928.25|16808.25|16933.84|16813.84|16928.25|16808.25|10
1622086770000|2021-05-27 03:39:30|16927.39|16807.39|16927.98|16807.98|16928.3|16808.3|16926.82|16806.82|10
1622086780000|2021-05-27 03:39:40|16927.84|16807.84|16926.72|16806.72|16928.51|16808.51|16926.72|16806.72|10
1622086790000|2021-05-27 03:39:50|16926.1|16806.1|16922.04|16802.04|16926.1|16806.1|16922.04|16802.04|10
1622086800000|2021-05-27 03:40:00|16921.84|16801.84|16910.57|16790.57|16921.98|16801.98|16910.57|16790.57|10
1622086810000|2021-05-27 03:40:10|16909.56|16789.56|16904.02|16784.02|16909.56|16789.56|16903.93|16783.93|10
1622086820000|2021-05-27 03:40:20|16903.77|16783.77|16896.97|16776.97|16905.17|16785.17|16896.97|16776.97|10
1622086830000|2021-05-27 03:40:30|16896.96|16776.96|16893.23|16773.23|16897.31|16777.31|16893.23|16773.23|10
1622086840000|2021-05-27 03:40:40|16892.2|16772.2|16888.09|16768.09|16892.23|16772.23|16888.09|16768.09|10
1622086850000|2021-05-27 03:40:50|16888.48|16768.48|16884.11|16764.11|16888.67|16768.67|16884.11|16764.11|10
1622086860000|2021-05-27 03:41:00|16883.17|16763.17|16884.47|16764.47|16884.69|16764.69|16881.59|16761.59|10
1622086870000|2021-05-27 03:41:10|16884.67|16764.67|16877.7|16757.7|16884.67|16764.67|16877.7|16757.7|10
1622086880000|2021-05-27 03:41:20|16877.35|16757.35|16871|16751|16877.35|16757.35|16871|16751|10
1622086890000|2021-05-27 03:41:30|16870.65|16750.65|16870.24|16750.24|16872.07|16752.07|16869.57|16749.57|10
1622086900000|2021-05-27 03:41:40|16869|16749|16867.75|16747.75|16869.87|16749.87|16867.75|16747.75|9
1622086910000|2021-05-27 03:41:50|16867.22|16747.22|16855.98|16735.98|16867.22|16747.22|16855.98|16735.98|10
1622086920000|2021-05-27 03:42:00|16855.63|16735.63|16840.15|16720.15|16855.63|16735.63|16840.15|16720.15|10
1622086930000|2021-05-27 03:42:10|16840.31|16720.31|16843.47|16723.47|16843.59|16723.59|16840.31|16720.31|10
1622086940000|2021-05-27 03:42:20|16845.27|16725.27|16847.58|16727.58|16848.19|16728.19|16845.27|16725.27|10
1622086950000|2021-05-27 03:42:30|16846.68|16726.68|16842.25|16722.25|16846.68|16726.68|16842.25|16722.25|10
1622086960000|2021-05-27 03:42:40|16841.69|16721.69|16840.13|16720.13|16841.69|16721.69|16838.3|16718.3|10
1622086970000|2021-05-27 03:42:50|16840.67|16720.67|16838.84|16718.84|16841.58|16721.58|16838.84|16718.84|10
1622086980000|2021-05-27 03:43:00|16836.42|16716.42|16834.78|16714.78|16836.42|16716.42|16834.78|16714.78|10
1622086990000|2021-05-27 03:43:10|16834.36|16714.36|16837.81|16717.81|16837.81|16717.81|16831.93|16711.93|10
1622087000000|2021-05-27 03:43:20|16837.86|16717.86|16840.38|16720.38|16841.16|16721.16|16837.22|16717.22|10
1622087010000|2021-05-27 03:43:30|16840.73|16720.73|16867.17|16747.17|16867.17|16747.17|16840.73|16720.73|10
1622087020000|2021-05-27 03:43:40|16867.76|16747.76|16868.99|16748.99|16874.31|16754.31|16867.76|16747.76|10
1622087030000|2021-05-27 03:43:50|16869.86|16749.86|16871.15|16751.15|16871.15|16751.15|16867.33|16747.33|10
1622087040000|2021-05-27 03:44:00|16874.8|16754.8|16870.87|16750.87|16876.34|16756.34|16870.87|16750.87|10
1622087050000|2021-05-27 03:44:10|16869.56|16749.56|16851.79|16731.79|16869.56|16749.56|16851.79|16731.79|10
1622087060000|2021-05-27 03:44:20|16849.66|16729.66|16844.84|16724.84|16849.66|16729.66|16844.51|16724.51|10
1622087070000|2021-05-27 03:44:30|16846.24|16726.24|16846.83|16726.83|16847.83|16727.83|16846.24|16726.24|10
1622087080000|2021-05-27 03:44:40|16844.71|16724.71|16837.64|16717.64|16844.71|16724.71|16837.64|16717.64|10
1622087090000|2021-05-27 03:44:50|16837.45|16717.45|16836.39|16716.39|16837.45|16717.45|16835.47|16715.47|10
1622087100000|2021-05-27 03:45:00|16837.03|16717.03|16826.07|16706.07|16837.03|16717.03|16826.07|16706.07|10
1622087110000|2021-05-27 03:45:10|16825.4|16705.4|16821.02|16701.02|16825.4|16705.4|16821.02|16701.02|10
1622087120000|2021-05-27 03:45:20|16819.48|16699.48|16824.72|16704.72|16824.72|16704.72|16819.07|16699.07|10
1622087130000|2021-05-27 03:45:30|16826.71|16706.71|16845.03|16725.03|16845.03|16725.03|16826.71|16706.71|10
1622087140000|2021-05-27 03:45:40|16846.87|16726.87|16854.2|16734.2|16854.45|16734.45|16846.87|16726.87|10
1622087150000|2021-05-27 03:45:50|16855.49|16735.49|16874.32|16754.32|16874.32|16754.32|16855.49|16735.49|10
1622087160000|2021-05-27 03:46:00|16877.45|16757.45|16901.94|16781.94|16901.94|16781.94|16877.45|16757.45|10
1622087170000|2021-05-27 03:46:10|16902.45|16782.45|16902.75|16782.75|16905.16|16785.16|16901.33|16781.33|10
1622087180000|2021-05-27 03:46:20|16901.68|16781.68|16910.4|16790.4|16910.4|16790.4|16901.68|16781.68|10
1622087190000|2021-05-27 03:46:30|16910.21|16790.21|16913.74|16793.74|16913.75|16793.75|16910.21|16790.21|10
1622087200000|2021-05-27 03:46:40|16913.36|16793.36|16904.6|16784.6|16913.88|16793.88|16904.6|16784.6|10
1622087210000|2021-05-27 03:46:50|16903.95|16783.95|16904.63|16784.63|16905.71|16785.71|16902.87|16782.87|10
1622087220000|2021-05-27 03:47:00|16903.72|16783.72|16899.17|16779.17|16907.45|16787.45|16898.52|16778.52|10
1622087230000|2021-05-27 03:47:10|16898.05|16778.05|16875.39|16755.39|16898.05|16778.05|16875.39|16755.39|10
1622087240000|2021-05-27 03:47:20|16872.61|16752.61|16857.64|16737.64|16872.61|16752.61|16857.64|16737.64|10
1622087250000|2021-05-27 03:47:30|16858.07|16738.07|16839.5|16719.5|16858.07|16738.07|16839.5|16719.5|10
1622087260000|2021-05-27 03:47:40|16839.59|16719.59|16834.8|16714.8|16839.59|16719.59|16834.8|16714.8|10
1622087270000|2021-05-27 03:47:50|16832.03|16712.03|16828.42|16708.42|16832.03|16712.03|16828.19|16708.19|10
1622087280000|2021-05-27 03:48:00|16827.76|16707.76|16821.7|16701.7|16827.76|16707.76|16821.7|16701.7|10
1622087290000|2021-05-27 03:48:10|16821.65|16701.65|16823.92|16703.92|16823.92|16703.92|16821.56|16701.56|10
1622087300000|2021-05-27 03:48:20|16823.58|16703.58|16823.62|16703.62|16823.62|16703.62|16822.04|16702.04|10
1622087310000|2021-05-27 03:48:30|16824.15|16704.15|16835.97|16715.97|16835.97|16715.97|16824.15|16704.15|10
1622087320000|2021-05-27 03:48:40|16839.96|16719.96|16863.75|16743.75|16863.75|16743.75|16839.96|16719.96|10
1622087330000|2021-05-27 03:48:50|16866.72|16746.72|16890.68|16770.68|16890.68|16770.68|16866.72|16746.72|10
1622087340000|2021-05-27 03:49:00|16891.21|16771.21|16888.31|16768.31|16893.59|16773.59|16887.89|16767.89|10
1622087350000|2021-05-27 03:49:10|16885.97|16765.97|16883.1|16763.1|16886.07|16766.07|16879.79|16759.79|10
1622087360000|2021-05-27 03:49:20|16883.76|16763.76|16885.13|16765.13|16885.13|16765.13|16879.02|16759.02|10
1622087370000|2021-05-27 03:49:30|16885.78|16765.78|16901.44|16781.44|16901.44|16781.44|16885.65|16765.65|10
1622087380000|2021-05-27 03:49:40|16903.86|16783.86|16911.28|16791.28|16911.28|16791.28|16903.86|16783.86|10
1622087390000|2021-05-27 03:49:50|16911.85|16791.85|16906.31|16786.31|16912.1|16792.1|16906.31|16786.31|10
1622087400000|2021-05-27 03:50:00|16905.97|16785.97|16895.23|16775.23|16906.07|16786.07|16895.23|16775.23|10
1622087410000|2021-05-27 03:50:10|16894.44|16774.44|16883.56|16763.56|16894.44|16774.44|16883.56|16763.56|10
1622087420000|2021-05-27 03:50:20|16882.91|16762.91|16882.37|16762.37|16886.68|16766.68|16882.37|16762.37|10
1622087430000|2021-05-27 03:50:30|16881.21|16761.21|16874.95|16754.95|16881.21|16761.21|16874.95|16754.95|10
1622087440000|2021-05-27 03:50:40|16874.01|16754.01|16865.23|16745.23|16874.01|16754.01|16865.23|16745.23|10
1622087450000|2021-05-27 03:50:50|16862.8|16742.8|16864.88|16744.88|16864.88|16744.88|16859.57|16739.57|9
1622087460000|2021-05-27 03:51:00|16864.45|16744.45|16858.11|16738.11|16864.45|16744.45|16858.11|16738.11|10
1622087470000|2021-05-27 03:51:10|16858.67|16738.67|16848.73|16728.73|16858.67|16738.67|16848.73|16728.73|10
1622087480000|2021-05-27 03:51:20|16845.31|16725.31|16840.22|16720.22|16845.31|16725.31|16840.22|16720.22|10
1622087490000|2021-05-27 03:51:30|16840.12|16720.12|16844.58|16724.58|16844.58|16724.58|16839.4|16719.4|10
1622087500000|2021-05-27 03:51:40|16845.06|16725.06|16847.01|16727.01|16847.82|16727.82|16845.06|16725.06|10
1622087510000|2021-05-27 03:51:50|16846.24|16726.24|16840.43|16720.43|16846.24|16726.24|16840.43|16720.43|10
1622087520000|2021-05-27 03:52:00|16839.61|16719.61|16833.7|16713.7|16839.61|16719.61|16833.33|16713.33|9
1622087530000|2021-05-27 03:52:10|16833.78|16713.78|16826.7|16706.7|16833.86|16713.86|16826.7|16706.7|10
1622087540000|2021-05-27 03:52:20|16825.98|16705.98|16825.23|16705.23|16826.27|16706.27|16824.89|16704.89|10
1622087550000|2021-05-27 03:52:30|16824.06|16704.06|16832.18|16712.18|16833.04|16713.04|16823.71|16703.71|10
1622087560000|2021-05-27 03:52:40|16832.7|16712.7|16824.68|16704.68|16832.7|16712.7|16824.68|16704.68|10
1622087570000|2021-05-27 03:52:50|16823.55|16703.55|16806.81|16686.81|16823.55|16703.55|16806.81|16686.81|10
1622087580000|2021-05-27 03:53:00|16806.41|16686.41|16795.12|16675.12|16807.21|16687.21|16795.12|16675.12|10
1622087590000|2021-05-27 03:53:10|16794.7|16674.7|16801.37|16681.37|16801.37|16681.37|16794.7|16674.7|10
1622087600000|2021-05-27 03:53:20|16801.9|16681.9|16811.26|16691.26|16811.26|16691.26|16801.9|16681.9|10
1622087610000|2021-05-27 03:53:30|16811.52|16691.52|16806.27|16686.27|16812.28|16692.28|16806.27|16686.27|10
1622087620000|2021-05-27 03:53:40|16804.86|16684.86|16792.65|16672.65|16804.86|16684.86|16792.65|16672.65|10
1622087630000|2021-05-27 03:53:50|16792.36|16672.36|16788.56|16668.56|16792.36|16672.36|16788.13|16668.13|10
1622087640000|2021-05-27 03:54:00|16788.21|16668.21|16784.08|16664.08|16788.61|16668.61|16784.08|16664.08|10
1622087650000|2021-05-27 03:54:10|16782.48|16662.48|16770.76|16650.76|16782.72|16662.72|16770.76|16650.76|10
1622087660000|2021-05-27 03:54:20|16768.98|16648.98|16760.86|16640.86|16769.33|16649.33|16760.86|16640.86|10
1622087670000|2021-05-27 03:54:30|16760.5|16640.5|16757.71|16637.71|16760.73|16640.73|16756.83|16636.83|10
1622087680000|2021-05-27 03:54:40|16757.5|16637.5|16759.96|16639.96|16761.08|16641.08|16757.5|16637.5|10
1622087690000|2021-05-27 03:54:50|16760.04|16640.04|16754.19|16634.19|16760.04|16640.04|16754.19|16634.19|9
1622087700000|2021-05-27 03:55:00|16753.1|16633.1|16762.1|16642.1|16762.18|16642.18|16753.1|16633.1|9
1622087710000|2021-05-27 03:55:10|16763.11|16643.11|16783.79|16663.79|16783.79|16663.79|16763.11|16643.11|10
1622087720000|2021-05-27 03:55:20|16788.48|16668.48|16807.97|16687.97|16807.97|16687.97|16788.48|16668.48|10
1622087730000|2021-05-27 03:55:30|16810.58|16690.58|16825.42|16705.42|16825.42|16705.42|16810.58|16690.58|10
1622087740000|2021-05-27 03:55:40|16826.41|16706.41|16834.99|16714.99|16834.99|16714.99|16826.41|16706.41|10
1622087750000|2021-05-27 03:55:50|16837.79|16717.79|16844.85|16724.85|16845.04|16725.04|16837.79|16717.79|10
1622087760000|2021-05-27 03:56:00|16846.86|16726.86|16848.55|16728.55|16848.55|16728.55|16846.38|16726.38|10
1622087770000|2021-05-27 03:56:10|16847.74|16727.74|16847.11|16727.11|16848.01|16728.01|16845.83|16725.83|10
1622087780000|2021-05-27 03:56:20|16846.64|16726.64|16858.89|16738.89|16858.89|16738.89|16846.64|16726.64|10
1622087790000|2021-05-27 03:56:30|16859.74|16739.74|16873.77|16753.77|16873.77|16753.77|16859.74|16739.74|10
1622087800000|2021-05-27 03:56:40|16874.39|16754.39|16883.47|16763.47|16883.47|16763.47|16874.39|16754.39|10
1622087810000|2021-05-27 03:56:50|16883.82|16763.82|16893.42|16773.42|16893.42|16773.42|16883.82|16763.82|10
1622087820000|2021-05-27 03:57:00|16894.71|16774.71|16896.95|16776.95|16897.04|16777.04|16894.71|16774.71|10
1622087830000|2021-05-27 03:57:10|16894.33|16774.33|16888.1|16768.1|16894.33|16774.33|16888.04|16768.04|10
1622087840000|2021-05-27 03:57:20|16888.17|16768.17|16891.1|16771.1|16891.1|16771.1|16888.17|16768.17|9
1622087850000|2021-05-27 03:57:30|16891.66|16771.66|16892.08|16772.08|16892.08|16772.08|16891.39|16771.39|10
1622087860000|2021-05-27 03:57:40|16893.24|16773.24|16895.34|16775.34|16895.34|16775.34|16890.47|16770.47|10
1622087870000|2021-05-27 03:57:50|16895.04|16775.04|16889.34|16769.34|16896.52|16776.52|16889.34|16769.34|10
1622087880000|2021-05-27 03:58:00|16887.82|16767.82|16885.6|16765.6|16887.82|16767.82|16884.7|16764.7|10
1622087890000|2021-05-27 03:58:10|16884.96|16764.96|16874.03|16754.03|16884.96|16764.96|16874.03|16754.03|10
1622087900000|2021-05-27 03:58:20|16872.94|16752.94|16870.38|16750.38|16872.94|16752.94|16869.45|16749.45|10
1622087910000|2021-05-27 03:58:30|16869.69|16749.69|16875.96|16755.96|16876.17|16756.17|16869.69|16749.69|10
1622087920000|2021-05-27 03:58:40|16876.49|16756.49|16890.92|16770.92|16890.92|16770.92|16876.49|16756.49|10
1622087930000|2021-05-27 03:58:50|16891.01|16771.01|16894.15|16774.15|16895.28|16775.28|16891.01|16771.01|10
1622087940000|2021-05-27 03:59:00|16893.03|16773.03|16892.77|16772.77|16893.79|16773.79|16892.77|16772.77|10
1622087950000|2021-05-27 03:59:10|16893.55|16773.55|16897.54|16777.54|16897.54|16777.54|16893.55|16773.55|10
1622087960000|2021-05-27 03:59:20|16898.16|16778.16|16907.92|16787.92|16907.92|16787.92|16898.16|16778.16|10
1622087970000|2021-05-27 03:59:30|16908.23|16788.23|16917.28|16797.28|16917.28|16797.28|16908.23|16788.23|10
1622087980000|2021-05-27 03:59:40|16917.18|16797.18|16914.86|16794.86|16917.18|16797.18|16913.47|16793.47|10
1622087990000|2021-05-27 03:59:50|16915.91|16795.91|16917.65|16797.65|16917.65|16797.65|16914.69|16794.69|10
1622088000000|2021-05-27 04:00:00|16916.75|16796.75|16919.61|16799.61|16919.61|16799.61|16915.17|16795.17|9
1622088010000|2021-05-27 04:00:10|16918.8|16798.8|16908.35|16788.35|16918.8|16798.8|16908.35|16788.35|10
1622088020000|2021-05-27 04:00:20|16905.5|16785.5|16889.25|16769.25|16905.5|16785.5|16889.25|16769.25|10
1622088030000|2021-05-27 04:00:30|16884.95|16764.95|16873.19|16753.19|16885.93|16765.93|16873.19|16753.19|10
1622088040000|2021-05-27 04:00:40|16872.22|16752.22|16854.68|16734.68|16872.22|16752.22|16854.68|16734.68|10
1622088050000|2021-05-27 04:00:50|16853.89|16733.89|16853.11|16733.11|16855.18|16735.18|16852.21|16732.21|10
1622088060000|2021-05-27 04:01:00|16852.61|16732.61|16836.15|16716.15|16852.61|16732.61|16836.15|16716.15|10
1622088070000|2021-05-27 04:01:10|16835.62|16715.62|16832.67|16712.67|16835.62|16715.62|16832.08|16712.08|10
1622088080000|2021-05-27 04:01:20|16831.37|16711.37|16826.25|16706.25|16831.79|16711.79|16826.25|16706.25|10
1622088090000|2021-05-27 04:01:30|16828.12|16708.12|16843.85|16723.85|16843.85|16723.85|16828.12|16708.12|10
1622088100000|2021-05-27 04:01:40|16844.05|16724.05|16850.21|16730.21|16850.5|16730.5|16844.05|16724.05|10
1622088110000|2021-05-27 04:01:50|16859.37|16739.37|16884.78|16764.78|16884.78|16764.78|16859.32|16739.32|10
1622088120000|2021-05-27 04:02:00|16884.63|16764.63|16888.23|16768.23|16888.23|16768.23|16884.63|16764.63|9
1622088130000|2021-05-27 04:02:10|16886.95|16766.95|16882.13|16762.13|16889.41|16769.41|16881.78|16761.78|10
1622088140000|2021-05-27 04:02:20|16878.75|16758.75|16868.41|16748.41|16878.75|16758.75|16868.41|16748.41|10
1622088150000|2021-05-27 04:02:30|16865.47|16745.47|16862.17|16742.17|16865.47|16745.47|16862.1|16742.1|10
1622088160000|2021-05-27 04:02:40|16861.93|16741.93|16850.51|16730.51|16861.93|16741.93|16850.51|16730.51|10
1622088170000|2021-05-27 04:02:50|16850.3|16730.3|16844.78|16724.78|16850.3|16730.3|16844.78|16724.78|10
1622088180000|2021-05-27 04:03:00|16843.75|16723.75|16827.49|16707.49|16843.75|16723.75|16827.49|16707.49|10
1622088190000|2021-05-27 04:03:10|16827.01|16707.01|16831.75|16711.75|16831.75|16711.75|16826.63|16706.63|10
1622088200000|2021-05-27 04:03:20|16834.4|16714.4|16839.97|16719.97|16840.43|16720.43|16834.4|16714.4|10
1622088210000|2021-05-27 04:03:30|16840.11|16720.11|16836.94|16716.94|16841.55|16721.55|16836.94|16716.94|8
1622088220000|2021-05-27 04:03:40|16835.55|16715.55|16836.06|16716.06|16836.7|16716.7|16835.55|16715.55|10
1622088230000|2021-05-27 04:03:50|16834.19|16714.19|16825.43|16705.43|16834.19|16714.19|16825.43|16705.43|10
1622088240000|2021-05-27 04:04:00|16825.7|16705.7|16824.4|16704.4|16825.7|16705.7|16822|16702|10
1622088250000|2021-05-27 04:04:10|16824.18|16704.18|16824.54|16704.54|16824.75|16704.75|16823.24|16703.24|10
1622088260000|2021-05-27 04:04:20|16825.68|16705.68|16823.61|16703.61|16825.68|16705.68|16823.61|16703.61|10
1622088270000|2021-05-27 04:04:30|16822.78|16702.78|16819.33|16699.33|16823.03|16703.03|16818.84|16698.84|10
1622088280000|2021-05-27 04:04:40|16819|16699|16816.71|16696.71|16819.08|16699.08|16816.71|16696.71|9
1622088290000|2021-05-27 04:04:50|16815.03|16695.03|16807.24|16687.24|16815.03|16695.03|16806.72|16686.72|10
1622088300000|2021-05-27 04:05:00|16804.98|16684.98|16802.24|16682.24|16804.98|16684.98|16799.83|16679.83|10
1622088310000|2021-05-27 04:05:10|16801.64|16681.64|16811.95|16691.95|16811.95|16691.95|16801.64|16681.64|10
1622088320000|2021-05-27 04:05:20|16815.43|16695.43|16825.58|16705.58|16825.58|16705.58|16815.43|16695.43|10
1622088330000|2021-05-27 04:05:30|16827.77|16707.77|16850.77|16730.77|16850.77|16730.77|16827.77|16707.77|10
1622088340000|2021-05-27 04:05:40|16852.9|16732.9|16861.35|16741.35|16861.35|16741.35|16852.86|16732.86|10
1622088350000|2021-05-27 04:05:50|16861.52|16741.52|16864.55|16744.55|16864.55|16744.55|16861.52|16741.52|10
1622088360000|2021-05-27 04:06:00|16865.4|16745.4|16888|16768|16888.66|16768.66|16865.4|16745.4|10
1622088370000|2021-05-27 04:06:10|16887.49|16767.49|16888.74|16768.74|16888.74|16768.74|16886.71|16766.71|10
1622088380000|2021-05-27 04:06:20|16888.93|16768.93|16897.87|16777.87|16898.11|16778.11|16888.93|16768.93|10
1622088390000|2021-05-27 04:06:30|16899.08|16779.08|16908.93|16788.93|16908.93|16788.93|16899.08|16779.08|10
1622088400000|2021-05-27 04:06:40|16908.6|16788.6|16923.13|16803.13|16923.13|16803.13|16908.6|16788.6|10
1622088410000|2021-05-27 04:06:50|16929.89|16809.89|16940.8|16820.8|16940.8|16820.8|16929.89|16809.89|10
1622088420000|2021-05-27 04:07:00|16940.65|16820.65|16941.06|16821.06|16941.06|16821.06|16938.98|16818.98|10
1622088430000|2021-05-27 04:07:10|16938.81|16818.81|16937.52|16817.52|16939.16|16819.16|16937.52|16817.52|10
1622088440000|2021-05-27 04:07:20|16936.71|16816.71|16940.21|16820.21|16940.42|16820.42|16936.04|16816.04|10
1622088450000|2021-05-27 04:07:30|16941.17|16821.17|16940.27|16820.27|16942.67|16822.67|16940.27|16820.27|10
1622088460000|2021-05-27 04:07:40|16940.09|16820.09|16937.51|16817.51|16940.35|16820.35|16937.51|16817.51|10
1622088470000|2021-05-27 04:07:50|16937.85|16817.85|16943.84|16823.84|16943.84|16823.84|16937.81|16817.81|10
1622088480000|2021-05-27 04:08:00|16945.18|16825.18|16953.17|16833.17|16953.17|16833.17|16945.18|16825.18|10
1622088490000|2021-05-27 04:08:10|16956.19|16836.19|16967.03|16847.03|16967.03|16847.03|16956.19|16836.19|10
1622088500000|2021-05-27 04:08:20|16968.99|16848.99|16990|16870|16990|16870|16968.99|16848.99|10
1622088510000|2021-05-27 04:08:30|16991.96|16871.96|16997|16877|16997|16877|16991.96|16871.96|10
1622088520000|2021-05-27 04:08:40|16998.65|16878.65|17000.54|16880.54|17001.21|16881.21|16997.64|16877.64|10
1622088530000|2021-05-27 04:08:50|16999.49|16879.49|16998.45|16878.45|16999.89|16879.89|16998.27|16878.27|10
1622088540000|2021-05-27 04:09:00|16998.76|16878.76|17002.22|16882.22|17004.39|16884.39|16998.76|16878.76|10
1622088550000|2021-05-27 04:09:10|17002.66|16882.66|17003.48|16883.48|17004.44|16884.44|17002.65|16882.65|10
1622088560000|2021-05-27 04:09:20|17004.54|16884.54|17008.54|16888.54|17008.54|16888.54|17003.68|16883.68|10
1622088570000|2021-05-27 04:09:30|17007.39|16887.39|17008.34|16888.34|17008.34|16888.34|17007.17|16887.17|9
1622088580000|2021-05-27 04:09:40|17008.61|16888.61|17014.09|16894.09|17015.03|16895.03|17008.61|16888.61|10
1622088590000|2021-05-27 04:09:50|17014.75|16894.75|17016.13|16896.13|17016.57|16896.57|17014.18|16894.18|10
1622088600000|2021-05-27 04:10:00|17015.75|16895.75|17000.58|16880.58|17015.75|16895.75|17000.58|16880.58|10
1622088610000|2021-05-27 04:10:10|16999.31|16879.31|16993.35|16873.35|16999.78|16879.78|16993.35|16873.35|10
1622088620000|2021-05-27 04:10:20|16993.28|16873.28|16987.49|16867.49|16993.28|16873.28|16987.49|16867.49|10
1622088630000|2021-05-27 04:10:30|16986.05|16866.05|16969.1|16849.1|16986.05|16866.05|16969.1|16849.1|10
1622088640000|2021-05-27 04:10:40|16964.77|16844.77|16962.03|16842.03|16964.77|16844.77|16960.99|16840.99|10
1622088650000|2021-05-27 04:10:50|16962.79|16842.79|16958.47|16838.47|16963.43|16843.43|16958.47|16838.47|10
1622088660000|2021-05-27 04:11:00|16957.4|16837.4|16958.32|16838.32|16958.52|16838.52|16956.94|16836.94|10
1622088670000|2021-05-27 04:11:10|16958.91|16838.91|16963.34|16843.34|16963.56|16843.56|16958.91|16838.91|10
1622088680000|2021-05-27 04:11:20|16964.53|16844.53|16959.64|16839.64|16966.04|16846.04|16959.64|16839.64|10
1622088690000|2021-05-27 04:11:30|16958.58|16838.58|16950.73|16830.73|16958.58|16838.58|16950.73|16830.73|10
1622088700000|2021-05-27 04:11:40|16947.34|16827.34|16943.76|16823.76|16947.91|16827.91|16943.76|16823.76|9
1622088710000|2021-05-27 04:11:50|16941.93|16821.93|16933.94|16813.94|16941.93|16821.93|16933.94|16813.94|10
1622088720000|2021-05-27 04:12:00|16933.58|16813.58|16939.46|16819.46|16939.46|16819.46|16933.21|16813.21|10
1622088730000|2021-05-27 04:12:10|16940.27|16820.27|16942.53|16822.53|16945.02|16825.02|16940.27|16820.27|10
1622088740000|2021-05-27 04:12:20|16941.85|16821.85|16940.2|16820.2|16943.06|16823.06|16938.69|16818.69|10
1622088750000|2021-05-27 04:12:30|16938.72|16818.72|16932.39|16812.39|16939.22|16819.22|16932.22|16812.22|10
1622088760000|2021-05-27 04:12:40|16930.25|16810.25|16923.94|16803.94|16930.25|16810.25|16922.99|16802.99|10
1622088770000|2021-05-27 04:12:50|16923.43|16803.43|16918.42|16798.42|16923.95|16803.95|16918.42|16798.42|10
1622088780000|2021-05-27 04:13:00|16917.11|16797.11|16907.34|16787.34|16917.11|16797.11|16907.34|16787.34|10
1622088790000|2021-05-27 04:13:10|16906.74|16786.74|16905.1|16785.1|16907.13|16787.13|16905.1|16785.1|10
1622088800000|2021-05-27 04:13:20|16902.8|16782.8|16897.39|16777.39|16902.81|16782.81|16897.18|16777.18|10
1622088810000|2021-05-27 04:13:30|16897.21|16777.21|16897.39|16777.39|16898.33|16778.33|16896.1|16776.1|10
1622088820000|2021-05-27 04:13:40|16896.71|16776.71|16901.01|16781.01|16901.01|16781.01|16896.71|16776.71|10
1622088830000|2021-05-27 04:13:50|16902.31|16782.31|16900.83|16780.83|16902.93|16782.93|16900.83|16780.83|10
1622088840000|2021-05-27 04:14:00|16900.3|16780.3|16896.07|16776.07|16901|16781|16896.07|16776.07|10
1622088850000|2021-05-27 04:14:10|16894.36|16774.36|16897.54|16777.54|16897.54|16777.54|16894.33|16774.33|10
1622088860000|2021-05-27 04:14:20|16898.26|16778.26|16906.84|16786.84|16906.84|16786.84|16898.26|16778.26|10
1622088870000|2021-05-27 04:14:30|16909.11|16789.11|16932.25|16812.25|16932.25|16812.25|16909.11|16789.11|10
1622088880000|2021-05-27 04:14:40|16932.21|16812.21|16938.07|16818.07|16938.07|16818.07|16932.04|16812.04|10
1622088890000|2021-05-27 04:14:50|16939.29|16819.29|16940.68|16820.68|16942.2|16822.2|16939.29|16819.29|10
1622088900000|2021-05-27 04:15:00|16940.43|16820.43|16943.23|16823.23|16943.97|16823.97|16940.43|16820.43|10
1622088910000|2021-05-27 04:15:10|16939.26|16819.26|16926.11|16806.11|16939.26|16819.26|16926.11|16806.11|10
1622088920000|2021-05-27 04:15:20|16923.88|16803.88|16924|16804|16925.93|16805.93|16922.24|16802.24|10
1622088930000|2021-05-27 04:15:30|16923.11|16803.11|16906.4|16786.4|16923.11|16803.11|16906.18|16786.18|10
1622088940000|2021-05-27 04:15:40|16905.38|16785.38|16904.73|16784.73|16906.59|16786.59|16904.73|16784.73|9
1622088950000|2021-05-27 04:15:50|16905.55|16785.55|16900.4|16780.4|16905.55|16785.55|16900.26|16780.26|10
1622088960000|2021-05-27 04:16:00|16900.44|16780.44|16897.73|16777.73|16900.47|16780.47|16897.18|16777.18|10
1622088970000|2021-05-27 04:16:10|16896.52|16776.52|16890.32|16770.32|16896.52|16776.52|16889.95|16769.95|10
1622088980000|2021-05-27 04:16:20|16890.31|16770.31|16890.3|16770.3|16891.06|16771.06|16890.23|16770.23|10
1622088990000|2021-05-27 04:16:30|16890.7|16770.7|16883.47|16763.47|16890.83|16770.83|16883.47|16763.47|10
1622089000000|2021-05-27 04:16:40|16883.19|16763.19|16883.25|16763.25|16887.9|16767.9|16882.56|16762.56|10
1622089010000|2021-05-27 04:16:50|16883.06|16763.06|16876.35|16756.35|16883.06|16763.06|16876.35|16756.35|10
1622089020000|2021-05-27 04:17:00|16876.46|16756.46|16881.09|16761.09|16881.09|16761.09|16876.46|16756.46|10
1622089030000|2021-05-27 04:17:10|16880.98|16760.98|16877.97|16757.97|16881.08|16761.08|16877.46|16757.46|10
1622089040000|2021-05-27 04:17:20|16877.56|16757.56|16874.48|16754.48|16877.56|16757.56|16874.04|16754.04|10
1622089050000|2021-05-27 04:17:30|16873.91|16753.91|16877.07|16757.07|16877.07|16757.07|16873.7|16753.7|10
1622089060000|2021-05-27 04:17:40|16879.36|16759.36|16894.63|16774.63|16894.63|16774.63|16879.36|16759.36|10
1622089070000|2021-05-27 04:17:50|16894.05|16774.05|16896.5|16776.5|16898.72|16778.72|16894.05|16774.05|10
1622089080000|2021-05-27 04:18:00|16896.68|16776.68|16900.51|16780.51|16900.51|16780.51|16896.57|16776.57|10
1622089090000|2021-05-27 04:18:10|16903.2|16783.2|16907.4|16787.4|16907.4|16787.4|16903.2|16783.2|10
1622089100000|2021-05-27 04:18:20|16909.18|16789.18|16902.98|16782.98|16911.4|16791.4|16902.98|16782.98|10
1622089110000|2021-05-27 04:18:30|16903.68|16783.68|16895.03|16775.03|16904.12|16784.12|16894.87|16774.87|10
1622089120000|2021-05-27 04:18:40|16894.89|16774.89|16894.33|16774.33|16894.89|16774.89|16891.85|16771.85|10
1622089130000|2021-05-27 04:18:50|16895.34|16775.34|16895.79|16775.79|16896.54|16776.54|16895.06|16775.06|10
1622089140000|2021-05-27 04:19:00|16895.17|16775.17|16890.26|16770.26|16895.17|16775.17|16890.26|16770.26|10
1622089150000|2021-05-27 04:19:10|16889.1|16769.1|16880.46|16760.46|16889.1|16769.1|16880.46|16760.46|10
1622089160000|2021-05-27 04:19:20|16880.4|16760.4|16876.73|16756.73|16880.4|16760.4|16876.73|16756.73|10
1622089170000|2021-05-27 04:19:30|16877.27|16757.27|16873.79|16753.79|16877.27|16757.27|16873.79|16753.79|10
1622089180000|2021-05-27 04:19:40|16873.28|16753.28|16868.19|16748.19|16873.28|16753.28|16868.19|16748.19|10
1622089190000|2021-05-27 04:19:50|16869.26|16749.26|16866.93|16746.93|16869.26|16749.26|16864.77|16744.77|10
1622089200000|2021-05-27 04:20:00|16866.46|16746.46|16868.02|16748.02|16868.02|16748.02|16865.13|16745.13|10
1622089210000|2021-05-27 04:20:10|16868.33|16748.33|16874.56|16754.56|16874.56|16754.56|16868.33|16748.33|10
1622089220000|2021-05-27 04:20:20|16876.79|16756.79|16888.51|16768.51|16888.62|16768.62|16876.79|16756.79|10
1622089230000|2021-05-27 04:20:30|16890.07|16770.07|16895.55|16775.55|16895.55|16775.55|16890.07|16770.07|10
1622089240000|2021-05-27 04:20:40|16896.63|16776.63|16899.78|16779.78|16901.81|16781.81|16896.63|16776.63|10
1622089250000|2021-05-27 04:20:50|16900.02|16780.02|16905.79|16785.79|16905.79|16785.79|16899.58|16779.58|10
1622089260000|2021-05-27 04:21:00|16906.12|16786.12|16915.92|16795.92|16916.86|16796.86|16906.12|16786.12|10
1622089270000|2021-05-27 04:21:10|16916.74|16796.74|16920.53|16800.53|16920.53|16800.53|16916.72|16796.72|10
1622089280000|2021-05-27 04:21:20|16921.35|16801.35|16929.97|16809.97|16929.97|16809.97|16921.35|16801.35|10
1622089290000|2021-05-27 04:21:30|16932.77|16812.77|16935.96|16815.96|16935.96|16815.96|16932.42|16812.42|10
1622089300000|2021-05-27 04:21:40|16937.06|16817.06|16946.49|16826.49|16946.49|16826.49|16937.06|16817.06|10
1622089310000|2021-05-27 04:21:50|16948.14|16828.14|16965.37|16845.37|16966.39|16846.39|16948.14|16828.14|10
1622089320000|2021-05-27 04:22:00|16965.7|16845.7|16971.72|16851.72|16971.72|16851.72|16965.7|16845.7|10
1622089330000|2021-05-27 04:22:10|16971.74|16851.74|16976.9|16856.9|16976.9|16856.9|16970.17|16850.17|10
1622089340000|2021-05-27 04:22:20|16976.68|16856.68|16978.06|16858.06|16979.37|16859.37|16976.68|16856.68|10
1622089350000|2021-05-27 04:22:30|16978.28|16858.28|16978.12|16858.12|16978.99|16858.99|16977.63|16857.63|9
1622089360000|2021-05-27 04:22:40|16978.26|16858.26|16979.39|16859.39|16980.81|16860.81|16978.26|16858.26|10
1622089370000|2021-05-27 04:22:50|16977.29|16857.29|16976.4|16856.4|16978.03|16858.03|16976.4|16856.4|10
1622089380000|2021-05-27 04:23:00|16976.48|16856.48|16979.03|16859.03|16979.03|16859.03|16975.99|16855.99|10
1622089390000|2021-05-27 04:23:10|16978.84|16858.84|16973.77|16853.77|16978.84|16858.84|16973.77|16853.77|10
1622089400000|2021-05-27 04:23:20|16974.27|16854.27|16975.18|16855.18|16975.97|16855.97|16973.56|16853.56|10
1622089410000|2021-05-27 04:23:30|16974.6|16854.6|16971.67|16851.67|16974.6|16854.6|16971.67|16851.67|10
1622089420000|2021-05-27 04:23:40|16971.76|16851.76|16972.44|16852.44|16973.69|16853.69|16971.71|16851.71|10
1622089430000|2021-05-27 04:23:50|16972.47|16852.47|16972.54|16852.54|16975.65|16855.65|16972.47|16852.47|10
1622089440000|2021-05-27 04:24:00|16972.26|16852.26|16969.58|16849.58|16973.47|16853.47|16969.58|16849.58|10
1622089450000|2021-05-27 04:24:10|16969.32|16849.32|16964.07|16844.07|16969.32|16849.32|16962.77|16842.77|10
1622089460000|2021-05-27 04:24:20|16963.1|16843.1|16964.9|16844.9|16964.9|16844.9|16962.04|16842.04|10
1622089470000|2021-05-27 04:24:30|16965.14|16845.14|16960.47|16840.47|16965.14|16845.14|16959.27|16839.27|10
1622089480000|2021-05-27 04:24:40|16960.78|16840.78|16959.09|16839.09|16960.78|16840.78|16959.03|16839.03|10
1622089490000|2021-05-27 04:24:50|16958.69|16838.69|16959.01|16839.01|16959.27|16839.27|16958.08|16838.08|10
1622089500000|2021-05-27 04:25:00|16960.54|16840.54|16953.09|16833.09|16961.27|16841.27|16953.09|16833.09|10
1622089510000|2021-05-27 04:25:10|16950.91|16830.91|16941.33|16821.33|16950.91|16830.91|16941.33|16821.33|10
1622089520000|2021-05-27 04:25:20|16938.35|16818.35|16935.62|16815.62|16938.35|16818.35|16935.31|16815.31|10
1622089530000|2021-05-27 04:25:30|16935.09|16815.09|16930.74|16810.74|16935.38|16815.38|16930.74|16810.74|10
1622089540000|2021-05-27 04:25:40|16929.15|16809.15|16923.01|16803.01|16929.15|16809.15|16923.01|16803.01|9
1622089550000|2021-05-27 04:25:50|16922.27|16802.27|16916.13|16796.13|16922.42|16802.42|16915.2|16795.2|10
1622089560000|2021-05-27 04:26:00|16916.25|16796.25|16911.25|16791.25|16916.25|16796.25|16911.25|16791.25|10
1622089570000|2021-05-27 04:26:10|16909.31|16789.31|16904.89|16784.89|16909.55|16789.55|16903.57|16783.57|10
1622089580000|2021-05-27 04:26:20|16905.07|16785.07|16903.5|16783.5|16905.07|16785.07|16903.5|16783.5|10
1622089590000|2021-05-27 04:26:30|16903.34|16783.34|16900.11|16780.11|16903.38|16783.38|16899.08|16779.08|10
1622089600000|2021-05-27 04:26:40|16900.13|16780.13|16895.02|16775.02|16900.25|16780.25|16895.02|16775.02|10
1622089610000|2021-05-27 04:26:50|16894.2|16774.2|16885.27|16765.27|16894.2|16774.2|16884.96|16764.96|10
1622089620000|2021-05-27 04:27:00|16885.42|16765.42|16884.92|16764.92|16885.76|16765.76|16884.44|16764.44|9
1622089630000|2021-05-27 04:27:10|16884.99|16764.99|16888.9|16768.9|16890.28|16770.28|16884.99|16764.99|10
1622089640000|2021-05-27 04:27:20|16888.65|16768.65|16887.1|16767.1|16888.65|16768.65|16887.09|16767.09|10
1622089650000|2021-05-27 04:27:30|16887.77|16767.77|16890.2|16770.2|16890.2|16770.2|16887.77|16767.77|10
1622089660000|2021-05-27 04:27:40|16890.64|16770.64|16887.07|16767.07|16890.64|16770.64|16887.07|16767.07|10
1622089670000|2021-05-27 04:27:50|16883.82|16763.82|16875.03|16755.03|16883.82|16763.82|16873.89|16753.89|10
1622089680000|2021-05-27 04:28:00|16874.91|16754.91|16875.07|16755.07|16875.07|16755.07|16872.96|16752.96|9
1622089690000|2021-05-27 04:28:10|16877.58|16757.58|16871.86|16751.86|16877.58|16757.58|16870.89|16750.89|10
1622089700000|2021-05-27 04:28:20|16870.76|16750.76|16867.4|16747.4|16873.19|16753.19|16867.4|16747.4|10
1622089710000|2021-05-27 04:28:30|16867.46|16747.46|16863.91|16743.91|16867.46|16747.46|16863.91|16743.91|10
1622089720000|2021-05-27 04:28:40|16863.93|16743.93|16863.09|16743.09|16866.35|16746.35|16863.09|16743.09|10
1622089730000|2021-05-27 04:28:50|16862.17|16742.17|16859.82|16739.82|16864.86|16744.86|16859.65|16739.65|10
1622089740000|2021-05-27 04:29:00|16859.3|16739.3|16856.6|16736.6|16859.3|16739.3|16855.51|16735.51|10
1622089750000|2021-05-27 04:29:10|16855.28|16735.28|16854.37|16734.37|16855.28|16735.28|16853.2|16733.2|10
1622089760000|2021-05-27 04:29:20|16854.23|16734.23|16851.47|16731.47|16854.23|16734.23|16851.47|16731.47|10
1622089770000|2021-05-27 04:29:30|16851.56|16731.56|16849.03|16729.03|16852.97|16732.97|16849.03|16729.03|10
1622089780000|2021-05-27 04:29:40|16849.62|16729.62|16847.03|16727.03|16849.62|16729.62|16846.9|16726.9|10
1622089790000|2021-05-27 04:29:50|16846.69|16726.69|16849.09|16729.09|16849.23|16729.23|16846.69|16726.69|10
1622089800000|2021-05-27 04:30:00|16848|16728|16858.82|16738.82|16858.82|16738.82|16845.88|16725.88|10
1622089810000|2021-05-27 04:30:10|16859.69|16739.69|16879.84|16759.84|16879.84|16759.84|16859.69|16739.69|10
1622089820000|2021-05-27 04:30:20|16882.32|16762.32|16893.23|16773.23|16894.58|16774.58|16882.32|16762.32|10
1622089830000|2021-05-27 04:30:30|16892.98|16772.98|16888.56|16768.56|16894.74|16774.74|16888.56|16768.56|10
1622089840000|2021-05-27 04:30:40|16889.1|16769.1|16889.86|16769.86|16889.86|16769.86|16887.98|16767.98|9
1622089850000|2021-05-27 04:30:50|16891.24|16771.24|16900.84|16780.84|16900.84|16780.84|16891.24|16771.24|10
1622089860000|2021-05-27 04:31:00|16903.73|16783.73|16906.69|16786.69|16907.75|16787.75|16903.73|16783.73|10
1622089870000|2021-05-27 04:31:10|16907.3|16787.3|16908.16|16788.16|16908.88|16788.88|16904.55|16784.55|10
1622089880000|2021-05-27 04:31:20|16910.56|16790.56|16914.05|16794.05|16914.82|16794.82|16910.56|16790.56|10
1622089890000|2021-05-27 04:31:30|16914.89|16794.89|16911.33|16791.33|16914.91|16794.91|16911.33|16791.33|10
1622089900000|2021-05-27 04:31:40|16911.77|16791.77|16922.13|16802.13|16922.13|16802.13|16911.77|16791.77|10
1622089910000|2021-05-27 04:31:50|16922.34|16802.34|16928.76|16808.76|16928.81|16808.81|16922.34|16802.34|10
1622089920000|2021-05-27 04:32:00|16929.4|16809.4|16936.55|16816.55|16936.55|16816.55|16929.4|16809.4|10
1622089930000|2021-05-27 04:32:10|16935.14|16815.14|16941.86|16821.86|16941.86|16821.86|16933.82|16813.82|10
1622089940000|2021-05-27 04:32:20|16942.87|16822.87|16944.11|16824.11|16944.16|16824.16|16941.65|16821.65|10
1622089950000|2021-05-27 04:32:30|16943.73|16823.73|16944.2|16824.2|16945.56|16825.56|16942.99|16822.99|10
1622089960000|2021-05-27 04:32:40|16944.76|16824.76|16948.43|16828.43|16948.43|16828.43|16944.76|16824.76|10
1622089970000|2021-05-27 04:32:50|16949.43|16829.43|16959|16839|16959|16839|16949.43|16829.43|10
1622089980000|2021-05-27 04:33:00|16958.43|16838.43|16962.95|16842.95|16962.95|16842.95|16958.01|16838.01|10
1622089990000|2021-05-27 04:33:10|16963.73|16843.73|16962.84|16842.84|16963.73|16843.73|16961.54|16841.54|10
1622090000000|2021-05-27 04:33:20|16963.45|16843.45|16973.98|16853.98|16973.98|16853.98|16963.45|16843.45|10
1622090010000|2021-05-27 04:33:30|16974.89|16854.89|16971.73|16851.73|16974.89|16854.89|16971.73|16851.73|10
1622090020000|2021-05-27 04:33:40|16971.83|16851.83|16973.15|16853.15|16973.15|16853.15|16971.83|16851.83|10
1622090030000|2021-05-27 04:33:50|16974.18|16854.18|16976.03|16856.03|16976.03|16856.03|16974.18|16854.18|9
1622090040000|2021-05-27 04:34:00|16976.92|16856.92|16982.19|16862.19|16982.19|16862.19|16976.92|16856.92|10
1622090050000|2021-05-27 04:34:10|16982.49|16862.49|16982.78|16862.78|16983.65|16863.65|16980.94|16860.94|10
1622090060000|2021-05-27 04:34:20|16981.04|16861.04|16978.06|16858.06|16981.82|16861.82|16978.03|16858.03|10
1622090070000|2021-05-27 04:34:30|16977.95|16857.95|16979.3|16859.3|16979.3|16859.3|16976.28|16856.28|10
1622090080000|2021-05-27 04:34:40|16979.57|16859.57|16981.14|16861.14|16981.56|16861.56|16979.39|16859.39|10
1622090090000|2021-05-27 04:34:50|16981.48|16861.48|16984.29|16864.29|16984.29|16864.29|16980.78|16860.78|10
1622090100000|2021-05-27 04:35:00|16984.67|16864.67|16981.49|16861.49|16984.67|16864.67|16981.35|16861.35|10
1622090110000|2021-05-27 04:35:10|16979.74|16859.74|16967.43|16847.43|16979.74|16859.74|16967.43|16847.43|10
1622090120000|2021-05-27 04:35:20|16965.02|16845.02|16948.16|16828.16|16965.02|16845.02|16948.16|16828.16|10
1622090130000|2021-05-27 04:35:30|16947.15|16827.15|16937.92|16817.92|16947.15|16827.15|16937.22|16817.22|10
1622090140000|2021-05-27 04:35:40|16936.74|16816.74|16926.21|16806.21|16936.74|16816.74|16926.21|16806.21|10
1622090150000|2021-05-27 04:35:50|16925.75|16805.75|16920.4|16800.4|16925.75|16805.75|16920.4|16800.4|10
1622090160000|2021-05-27 04:36:00|16919.87|16799.87|16910.99|16790.99|16919.87|16799.87|16910.99|16790.99|10
1622090170000|2021-05-27 04:36:10|16911.2|16791.2|16899.87|16779.87|16911.2|16791.2|16899.87|16779.87|10
1622090180000|2021-05-27 04:36:20|16899.54|16779.54|16889.02|16769.02|16899.54|16779.54|16889.02|16769.02|10
1622090190000|2021-05-27 04:36:30|16888.91|16768.91|16891.15|16771.15|16891.63|16771.63|16888.79|16768.79|10
1622090200000|2021-05-27 04:36:40|16892.7|16772.7|16895.21|16775.21|16896.53|16776.53|16892.7|16772.7|10
1622090210000|2021-05-27 04:36:50|16895.09|16775.09|16893.92|16773.92|16895.3|16775.3|16891.91|16771.91|10
1622090220000|2021-05-27 04:37:00|16893.72|16773.72|16890.7|16770.7|16893.76|16773.76|16890.4|16770.4|10
1622090230000|2021-05-27 04:37:10|16890.4|16770.4|16883.68|16763.68|16890.55|16770.55|16883.68|16763.68|10
1622090240000|2021-05-27 04:37:20|16881.69|16761.69|16874.74|16754.74|16881.69|16761.69|16874.74|16754.74|10
1622090250000|2021-05-27 04:37:30|16874.31|16754.31|16868.67|16748.67|16875.09|16755.09|16868.67|16748.67|10
1622090260000|2021-05-27 04:37:40|16868.04|16748.04|16862.82|16742.82|16868.04|16748.04|16862.82|16742.82|10
1622090270000|2021-05-27 04:37:50|16860.9|16740.9|16855.17|16735.17|16861.64|16741.64|16855.17|16735.17|10
1622090280000|2021-05-27 04:38:00|16852.01|16732.01|16846.57|16726.57|16852.01|16732.01|16846.57|16726.57|10
1622090290000|2021-05-27 04:38:10|16845.62|16725.62|16837.38|16717.38|16845.62|16725.62|16836.87|16716.87|10
1622090300000|2021-05-27 04:38:20|16836.97|16716.97|16840.76|16720.76|16842.12|16722.12|16836.97|16716.97|10
1622090310000|2021-05-27 04:38:30|16840.9|16720.9|16836.95|16716.95|16840.9|16720.9|16835.62|16715.62|10
1622090320000|2021-05-27 04:38:40|16836.56|16716.56|16832.21|16712.21|16836.97|16716.97|16832.21|16712.21|10
1622090330000|2021-05-27 04:38:50|16830.93|16710.93|16825.04|16705.04|16830.93|16710.93|16824.79|16704.79|10
1622090340000|2021-05-27 04:39:00|16824.3|16704.3|16818.65|16698.65|16824.3|16704.3|16818.65|16698.65|10
1622090350000|2021-05-27 04:39:10|16818.53|16698.53|16815.51|16695.51|16818.53|16698.53|16815.26|16695.26|10
1622090360000|2021-05-27 04:39:20|16815.93|16695.93|16810.3|16690.3|16815.93|16695.93|16809.72|16689.72|10
1622090370000|2021-05-27 04:39:30|16809.21|16689.21|16797.27|16677.27|16809.21|16689.21|16797.27|16677.27|10
1622090380000|2021-05-27 04:39:40|16795.79|16675.79|16788.04|16668.04|16795.79|16675.79|16788.04|16668.04|10
1622090390000|2021-05-27 04:39:50|16787.24|16667.24|16783.68|16663.68|16787.24|16667.24|16783.68|16663.68|10
1622090400000|2021-05-27 04:40:00|16782.82|16662.82|16795.53|16675.53|16795.72|16675.72|16782.58|16662.58|10
1622090410000|2021-05-27 04:40:10|16797.13|16677.13|16806.12|16686.12|16806.38|16686.38|16797.13|16677.13|10
1622090420000|2021-05-27 04:40:20|16807.33|16687.33|16810.66|16690.66|16810.66|16690.66|16807.33|16687.33|10
1622090430000|2021-05-27 04:40:30|16811.6|16691.6|16840.4|16720.4|16840.4|16720.4|16811.6|16691.6|10
1622090440000|2021-05-27 04:40:40|16840.04|16720.04|16850.31|16730.31|16850.31|16730.31|16840.04|16720.04|10
1622090450000|2021-05-27 04:40:50|16851|16731|16858.08|16738.08|16858.46|16738.46|16851|16731|10
1622090460000|2021-05-27 04:41:00|16859.58|16739.58|16861.58|16741.58|16861.58|16741.58|16859.58|16739.58|10
1622090470000|2021-05-27 04:41:10|16861.68|16741.68|16873.57|16753.57|16873.57|16753.57|16861.45|16741.45|10
1622090480000|2021-05-27 04:41:20|16873.46|16753.46|16880.65|16760.65|16880.77|16760.77|16873.46|16753.46|10
1622090490000|2021-05-27 04:41:30|16881.07|16761.07|16893.56|16773.56|16893.56|16773.56|16881.02|16761.02|10
1622090500000|2021-05-27 04:41:40|16893.25|16773.25|16897.59|16777.59|16898.28|16778.28|16893.25|16773.25|10
1622090510000|2021-05-27 04:41:50|16897.61|16777.61|16897.76|16777.76|16900.26|16780.26|16897.61|16777.61|10
1622090520000|2021-05-27 04:42:00|16899|16779|16904.8|16784.8|16904.8|16784.8|16897.99|16777.99|10
1622090530000|2021-05-27 04:42:10|16905.93|16785.93|16908.94|16788.94|16909.38|16789.38|16905.93|16785.93|10
1622090540000|2021-05-27 04:42:20|16909.02|16789.02|16913.81|16793.81|16913.82|16793.82|16909.02|16789.02|10
1622090550000|2021-05-27 04:42:30|16913.91|16793.91|16916.91|16796.91|16916.91|16796.91|16913.89|16793.89|10
1622090560000|2021-05-27 04:42:40|16917.93|16797.93|16921.48|16801.48|16921.48|16801.48|16917.78|16797.78|10
1622090570000|2021-05-27 04:42:50|16921.61|16801.61|16918.91|16798.91|16921.61|16801.61|16918.91|16798.91|10
1622090580000|2021-05-27 04:43:00|16919.36|16799.36|16919.67|16799.67|16920.72|16800.72|16918.83|16798.83|10
1622090590000|2021-05-27 04:43:10|16919.93|16799.93|16933.29|16813.29|16933.29|16813.29|16919.93|16799.93|10
1622090600000|2021-05-27 04:43:20|16934.05|16814.05|16953.44|16833.44|16953.44|16833.44|16934.05|16814.05|10
1622090610000|2021-05-27 04:43:30|16953.14|16833.14|16970.05|16850.05|16970.06|16850.06|16952.94|16832.94|10
1622090620000|2021-05-27 04:43:40|16974.17|16854.17|16976.13|16856.13|16976.4|16856.4|16974.17|16854.17|10
1622090630000|2021-05-27 04:43:50|16977.31|16857.31|16978.71|16858.71|16980.01|16860.01|16977.31|16857.31|10
1622090640000|2021-05-27 04:44:00|16979.58|16859.58|16987.51|16867.51|16988.62|16868.62|16979.58|16859.58|10
1622090650000|2021-05-27 04:44:10|16987.26|16867.26|16989.44|16869.44|16989.94|16869.94|16986.73|16866.73|10
1622090660000|2021-05-27 04:44:20|16989.59|16869.59|16986.57|16866.57|16991.15|16871.15|16986.57|16866.57|10
1622090670000|2021-05-27 04:44:30|16985.96|16865.96|16976.75|16856.75|16985.96|16865.96|16976.75|16856.75|10
1622090680000|2021-05-27 04:44:40|16977.25|16857.25|16988.81|16868.81|16988.81|16868.81|16977.25|16857.25|10
1622090690000|2021-05-27 04:44:50|16989.06|16869.06|16990.87|16870.87|16991.38|16871.38|16988.92|16868.92|10
1622090700000|2021-05-27 04:45:00|16991.36|16871.36|16985.95|16865.95|16992.11|16872.11|16985.95|16865.95|10
1622090710000|2021-05-27 04:45:10|16983.32|16863.32|16977.4|16857.4|16983.32|16863.32|16977.4|16857.4|10
1622090720000|2021-05-27 04:45:20|16978.09|16858.09|16992.42|16872.42|16992.42|16872.42|16978.09|16858.09|10
1622090730000|2021-05-27 04:45:30|16992.94|16872.94|17006.83|16886.83|17006.83|16886.83|16992.94|16872.94|10
1622090740000|2021-05-27 04:45:40|17006.96|16886.96|17020.72|16900.72|17020.72|16900.72|17006.96|16886.96|10
1622090750000|2021-05-27 04:45:50|17023.77|16903.77|17036.41|16916.41|17036.58|16916.58|17023.77|16903.77|10
1622090760000|2021-05-27 04:46:00|17036.84|16916.84|17040.08|16920.08|17041.8|16921.8|17036.84|16916.84|10
1622090770000|2021-05-27 04:46:10|17041.91|16921.91|17046.83|16926.83|17046.83|16926.83|17041.91|16921.91|10
1622090780000|2021-05-27 04:46:20|17046.24|16926.24|17051.75|16931.75|17053.18|16933.18|17046.24|16926.24|10
1622090790000|2021-05-27 04:46:30|17052.07|16932.07|17046.55|16926.55|17052.07|16932.07|17046.31|16926.31|10
1622090800000|2021-05-27 04:46:40|17047.01|16927.01|17046.67|16926.67|17047.01|16927.01|17043.64|16923.64|10
1622090810000|2021-05-27 04:46:50|17047.88|16927.88|17049|16929|17051.08|16931.08|17047.43|16927.43|10
1622090820000|2021-05-27 04:47:00|17047.88|16927.88|17040.95|16920.95|17047.88|16927.88|17040.79|16920.79|10
1622090830000|2021-05-27 04:47:10|17040.88|16920.88|17044.54|16924.54|17044.54|16924.54|17040.2|16920.2|10
1622090840000|2021-05-27 04:47:20|17044.46|16924.46|17045.77|16925.77|17045.91|16925.91|17044.46|16924.46|10
1622090850000|2021-05-27 04:47:30|17046.34|16926.34|17044.03|16924.03|17046.36|16926.36|17044.03|16924.03|10
1622090860000|2021-05-27 04:47:40|17044.12|16924.12|17040.95|16920.95|17044.12|16924.12|17040.95|16920.95|10
1622090870000|2021-05-27 04:47:50|17040.65|16920.65|17041.06|16921.06|17041.35|16921.35|17039.61|16919.61|9
1622090880000|2021-05-27 04:48:00|17041.92|16921.92|17042.2|16922.2|17043.82|16923.82|17041.92|16921.92|10
1622090890000|2021-05-27 04:48:10|17042.35|16922.35|17041.96|16921.96|17043.24|16923.24|17041.53|16921.53|9
1622090900000|2021-05-27 04:48:20|17041.53|16921.53|17042.65|16922.65|17042.65|16922.65|17040.57|16920.57|10
1622090910000|2021-05-27 04:48:30|17042.71|16922.71|17050.01|16930.01|17050.01|16930.01|17042.71|16922.71|10
1622090920000|2021-05-27 04:48:40|17050.99|16930.99|17065.49|16945.49|17065.49|16945.49|17050.99|16930.99|10
1622090930000|2021-05-27 04:48:50|17069.04|16949.04|17083.24|16963.24|17083.24|16963.24|17069.04|16949.04|10
1622090940000|2021-05-27 04:49:00|17083.32|16963.32|17087.74|16967.74|17087.74|16967.74|17083.32|16963.32|10
1622090950000|2021-05-27 04:49:10|17088.62|16968.62|17085.09|16965.09|17089.68|16969.68|17085.09|16965.09|10
1622090960000|2021-05-27 04:49:20|17085.65|16965.65|17086.83|16966.83|17087.37|16967.37|17085.44|16965.44|10
1622090970000|2021-05-27 04:49:30|17085.66|16965.66|17080.71|16960.71|17085.66|16965.66|17080.52|16960.52|10
1622090980000|2021-05-27 04:49:40|17079.82|16959.82|17085.14|16965.14|17085.22|16965.22|17079.82|16959.82|10
1622090990000|2021-05-27 04:49:50|17085.72|16965.72|17084.73|16964.73|17086.65|16966.65|17084.11|16964.11|10
1622091000000|2021-05-27 04:50:00|17085.29|16965.29|17081.2|16961.2|17085.43|16965.43|17081.2|16961.2|10
1622091010000|2021-05-27 04:50:10|17079.9|16959.9|17073.53|16953.53|17079.9|16959.9|17073.28|16953.28|10
1622091020000|2021-05-27 04:50:20|17071.48|16951.48|17064.21|16944.21|17071.48|16951.48|17064.16|16944.16|10
1622091030000|2021-05-27 04:50:30|17063.28|16943.28|17054.92|16934.92|17063.28|16943.28|17054.92|16934.92|10
1622091040000|2021-05-27 04:50:40|17054.98|16934.98|17051.06|16931.06|17054.98|16934.98|17050.76|16930.76|10
1622091050000|2021-05-27 04:50:50|17050.82|16930.82|17043.2|16923.2|17050.95|16930.95|17043.2|16923.2|10
1622091060000|2021-05-27 04:51:00|17041.25|16921.25|17031.14|16911.14|17041.25|16921.25|17031.14|16911.14|10
1622091070000|2021-05-27 04:51:10|17031.26|16911.26|17032.37|16912.37|17033.13|16913.13|17031.26|16911.26|10
1622091080000|2021-05-27 04:51:20|17031.78|16911.78|17026.67|16906.67|17031.78|16911.78|17026.67|16906.67|10
1622091090000|2021-05-27 04:51:30|17027.45|16907.45|17026.27|16906.27|17027.9|16907.9|17025.51|16905.51|10
1622091100000|2021-05-27 04:51:40|17025.58|16905.58|17019.84|16899.84|17025.58|16905.58|17019.42|16899.42|10
1622091110000|2021-05-27 04:51:50|17017.78|16897.78|17011.51|16891.51|17017.78|16897.78|17011.51|16891.51|10
1622091120000|2021-05-27 04:52:00|17011.42|16891.42|17004.26|16884.26|17012.3|16892.3|17004.24|16884.24|10
1622091130000|2021-05-27 04:52:10|17003.9|16883.9|17000.3|16880.3|17003.9|16883.9|17000.3|16880.3|10
1622091140000|2021-05-27 04:52:20|17000.43|16880.43|16996.03|16876.03|17000.86|16880.86|16996.03|16876.03|10
1622091150000|2021-05-27 04:52:30|16996.18|16876.18|16994.88|16874.88|16996.38|16876.38|16994.73|16874.73|10
1622091160000|2021-05-27 04:52:40|16995.02|16875.02|16997.27|16877.27|16997.69|16877.69|16994.77|16874.77|10
1622091170000|2021-05-27 04:52:50|16997.84|16877.84|17000.96|16880.96|17000.96|16880.96|16997.34|16877.34|10
1622091180000|2021-05-27 04:53:00|17001.84|16881.84|17007.52|16887.52|17007.76|16887.76|17001.72|16881.72|10
1622091190000|2021-05-27 04:53:10|17008.61|16888.61|17007.55|16887.55|17010.51|16890.51|17007.36|16887.36|9
1622091200000|2021-05-27 04:53:20|17007.24|16887.24|17010.79|16890.79|17010.79|16890.79|17006.98|16886.98|10
1622091210000|2021-05-27 04:53:30|17011.17|16891.17|17009.75|16889.75|17012.54|16892.54|17009.75|16889.75|10
1622091220000|2021-05-27 04:53:40|17009.48|16889.48|17007.65|16887.65|17009.82|16889.82|17007.29|16887.29|10
1622091230000|2021-05-27 04:53:50|17008.41|16888.41|17016.01|16896.01|17016.01|16896.01|17008.41|16888.41|10
1622091240000|2021-05-27 04:54:00|17016.85|16896.85|17017.97|16897.97|17018.01|16898.01|17016.85|16896.85|10
1622091250000|2021-05-27 04:54:10|17017.81|16897.81|17011.09|16891.09|17018.18|16898.18|17011.09|16891.09|9
1622091260000|2021-05-27 04:54:20|17010.95|16890.95|17003.07|16883.07|17010.95|16890.95|17002.88|16882.88|10
1622091270000|2021-05-27 04:54:30|17002.31|16882.31|16995.07|16875.07|17002.31|16882.31|16995.07|16875.07|10
1622091280000|2021-05-27 04:54:40|16994.71|16874.71|16994.23|16874.23|16994.96|16874.96|16993.72|16873.72|10
1622091290000|2021-05-27 04:54:50|16993.63|16873.63|16993.25|16873.25|16993.63|16873.63|16991.78|16871.78|10
1622091300000|2021-05-27 04:55:00|16993.3|16873.3|17002.15|16882.15|17002.53|16882.53|16993.3|16873.3|10
1622091310000|2021-05-27 04:55:10|17002.28|16882.28|17009.5|16889.5|17009.81|16889.81|17002.28|16882.28|10
1622091320000|2021-05-27 04:55:20|17009.17|16889.17|17009.25|16889.25|17009.3|16889.3|17007.86|16887.86|10
1622091330000|2021-05-27 04:55:30|17008.82|16888.82|16998.62|16878.62|17008.82|16888.82|16998.62|16878.62|10
1622091340000|2021-05-27 04:55:40|16998.49|16878.49|17003.19|16883.19|17003.19|16883.19|16997.92|16877.92|10
1622091350000|2021-05-27 04:55:50|17006|16886|17014.58|16894.58|17014.58|16894.58|17006|16886|10
1622091360000|2021-05-27 04:56:00|17016.04|16896.04|17026|16906|17026|16906|17015.67|16895.67|10
1622091370000|2021-05-27 04:56:10|17028.73|16908.73|17031.64|16911.64|17032.66|16912.66|17028.73|16908.73|10
1622091380000|2021-05-27 04:56:20|17031.82|16911.82|17027.32|16907.32|17032.11|16912.11|17027.32|16907.32|10
1622091390000|2021-05-27 04:56:30|17025.82|16905.82|17022.8|16902.8|17026.39|16906.39|17022.8|16902.8|10
1622091400000|2021-05-27 04:56:40|17022.92|16902.92|17027.52|16907.52|17027.52|16907.52|17022.92|16902.92|10
1622091410000|2021-05-27 04:56:50|17027.7|16907.7|17026.53|16906.53|17027.7|16907.7|17025.21|16905.21|10
1622091420000|2021-05-27 04:57:00|17027.27|16907.27|17031.05|16911.05|17031.37|16911.37|17026.69|16906.69|10
1622091430000|2021-05-27 04:57:10|17031.06|16911.06|17033.14|16913.14|17033.61|16913.61|17031.06|16911.06|10
1622091440000|2021-05-27 04:57:20|17033.66|16913.66|17040.29|16920.29|17040.79|16920.79|17033.3|16913.3|10
1622091450000|2021-05-27 04:57:30|17041.79|16921.79|17047.35|16927.35|17047.35|16927.35|17041.76|16921.76|10
1622091460000|2021-05-27 04:57:40|17049.37|16929.37|17049.27|16929.27|17053.67|16933.67|17049.27|16929.27|10
1622091470000|2021-05-27 04:57:50|17049.88|16929.88|17046.32|16926.32|17049.88|16929.88|17046.32|16926.32|10
1622091480000|2021-05-27 04:58:00|17046.01|16926.01|17049.55|16929.55|17049.55|16929.55|17046.01|16926.01|10
1622091490000|2021-05-27 04:58:10|17050.77|16930.77|17054.23|16934.23|17054.34|16934.34|17050.77|16930.77|10
1622091500000|2021-05-27 04:58:20|17054.31|16934.31|17064.37|16944.37|17064.37|16944.37|17054.31|16934.31|10
1622091510000|2021-05-27 04:58:30|17066.22|16946.22|17071.25|16951.25|17071.85|16951.85|17066.22|16946.22|10
1622091520000|2021-05-27 04:58:40|17071.19|16951.19|17083.03|16963.03|17083.03|16963.03|17071.19|16951.19|10
1622091530000|2021-05-27 04:58:50|17082.61|16962.61|17082.09|16962.09|17082.95|16962.95|17081.29|16961.29|9
1622091540000|2021-05-27 04:59:00|17081.14|16961.14|17079.76|16959.76|17081.14|16961.14|17079.76|16959.76|9
1622091550000|2021-05-27 04:59:10|17079.98|16959.98|17078.49|16958.49|17080.5|16960.5|17077.73|16957.73|10
1622091560000|2021-05-27 04:59:20|17077.52|16957.52|17079.64|16959.64|17079.64|16959.64|17077.09|16957.09|10
1622091570000|2021-05-27 04:59:30|17079.85|16959.85|17081.02|16961.02|17081.67|16961.67|17079.85|16959.85|10
1622091580000|2021-05-27 04:59:40|17081.16|16961.16|17084.62|16964.62|17084.62|16964.62|17080.89|16960.89|9
1622091590000|2021-05-27 04:59:50|17085.27|16965.27|17089.59|16969.59|17089.59|16969.59|17085.27|16965.27|10
1622091600000|2021-05-27 05:00:00|17089.92|16969.92|17092.54|16972.54|17093.39|16973.39|17089.92|16969.92|10
1622091610000|2021-05-27 05:00:10|17092.69|16972.69|17084.47|16964.47|17092.69|16972.69|17084.22|16964.22|10
1622091620000|2021-05-27 05:00:20|17082.86|16962.86|17078.5|16958.5|17083.31|16963.31|17078.5|16958.5|10
1622091630000|2021-05-27 05:00:30|17078.26|16958.26|17075.09|16955.09|17078.61|16958.61|17075.09|16955.09|10
1622091640000|2021-05-27 05:00:40|17074.59|16954.59|17069.76|16949.76|17074.83|16954.83|17069.25|16949.25|10
1622091650000|2021-05-27 05:00:50|17065.92|16945.92|17051.14|16931.14|17065.92|16945.92|17051.14|16931.14|10
1622091660000|2021-05-27 05:01:00|17048.97|16928.97|17046.31|16926.31|17050.62|16930.62|17046.31|16926.31|10
1622091670000|2021-05-27 05:01:10|17044.86|16924.86|17038.58|16918.58|17044.86|16924.86|17038.08|16918.08|10
1622091680000|2021-05-27 05:01:20|17036.54|16916.54|17031.35|16911.35|17036.54|16916.54|17031.35|16911.35|10
1622091690000|2021-05-27 05:01:30|17030.68|16910.68|17033.06|16913.06|17033.06|16913.06|17030.1|16910.1|10
1622091700000|2021-05-27 05:01:40|17033.57|16913.57|17027.3|16907.3|17034.01|16914.01|17027.3|16907.3|10
1622091710000|2021-05-27 05:01:50|17027.35|16907.35|17025.52|16905.52|17027.74|16907.74|17024.96|16904.96|10
1622091720000|2021-05-27 05:02:00|17024.7|16904.7|17024.86|16904.86|17026.49|16906.49|17024.33|16904.33|10
1622091730000|2021-05-27 05:02:10|17025.02|16905.02|17020.32|16900.32|17025.86|16905.86|17020.32|16900.32|10
1622091740000|2021-05-27 05:02:20|17018.21|16898.21|17017.93|16897.93|17018.86|16898.86|17017.42|16897.42|10
1622091750000|2021-05-27 05:02:30|17017.63|16897.63|17018.58|16898.58|17018.6|16898.6|17016.48|16896.48|10
1622091760000|2021-05-27 05:02:40|17018.52|16898.52|17027.11|16907.11|17027.11|16907.11|17018.52|16898.52|10
1622091770000|2021-05-27 05:02:50|17025.95|16905.95|17021.37|16901.37|17025.95|16905.95|17021.27|16901.27|10
1622091780000|2021-05-27 05:03:00|17020.86|16900.86|17013.51|16893.51|17020.86|16900.86|17013.51|16893.51|10
1622091790000|2021-05-27 05:03:10|17011.67|16891.67|17006.08|16886.08|17011.67|16891.67|17006.08|16886.08|10
1622091800000|2021-05-27 05:03:20|17005.27|16885.27|16997.81|16877.81|17005.27|16885.27|16997.81|16877.81|10
1622091810000|2021-05-27 05:03:30|16997.59|16877.59|16993.39|16873.39|16997.59|16877.59|16992.81|16872.81|10
1622091820000|2021-05-27 05:03:40|16993.18|16873.18|16990.47|16870.47|16993.24|16873.24|16990.47|16870.47|9
1622091830000|2021-05-27 05:03:50|16987.9|16867.9|16985.81|16865.81|16987.9|16867.9|16983.95|16863.95|10
1622091840000|2021-05-27 05:04:00|16985.48|16865.48|16979.65|16859.65|16985.48|16865.48|16979.65|16859.65|10
1622091850000|2021-05-27 05:04:10|16979.55|16859.55|16974.52|16854.52|16979.56|16859.56|16974.52|16854.52|10
1622091860000|2021-05-27 05:04:20|16974.75|16854.75|16974.13|16854.13|16975.02|16855.02|16974.13|16854.13|10
1622091870000|2021-05-27 05:04:30|16973.08|16853.08|16978.01|16858.01|16978.29|16858.29|16972.86|16852.86|10
1622091880000|2021-05-27 05:04:40|16978.26|16858.26|16977.85|16857.85|16979.83|16859.83|16977.85|16857.85|10
1622091890000|2021-05-27 05:04:50|16977.56|16857.56|16969.64|16849.64|16977.56|16857.56|16969.64|16849.64|10
1622091900000|2021-05-27 05:05:00|16969.24|16849.24|16984.67|16864.67|16984.67|16864.67|16969.24|16849.24|10
1622091910000|2021-05-27 05:05:10|16986.94|16866.94|16995.36|16875.36|16995.81|16875.81|16986.94|16866.94|10
1622091920000|2021-05-27 05:05:20|16995.24|16875.24|17007.72|16887.72|17007.72|16887.72|16995.24|16875.24|10
1622091930000|2021-05-27 05:05:30|17008.6|16888.6|17015.08|16895.08|17015.33|16895.33|17008.6|16888.6|10
1622091940000|2021-05-27 05:05:40|17014.61|16894.61|17013.5|16893.5|17015.96|16895.96|17013.01|16893.01|10
1622091950000|2021-05-27 05:05:50|17012.96|16892.96|17012.06|16892.06|17012.97|16892.97|17012.06|16892.06|10
1622091960000|2021-05-27 05:06:00|17011.61|16891.61|17009.58|16889.58|17011.61|16891.61|17008.03|16888.03|10
1622091970000|2021-05-27 05:06:10|17011.23|16891.23|17023.15|16903.15|17023.15|16903.15|17011.23|16891.23|10
1622091980000|2021-05-27 05:06:20|17026.52|16906.52|17033.92|16913.92|17034.02|16914.02|17026.52|16906.52|10
1622091990000|2021-05-27 05:06:30|17034.66|16914.66|17043.83|16923.83|17043.83|16923.83|17033.9|16913.9|10
1622092000000|2021-05-27 05:06:40|17044.78|16924.78|17049.09|16929.09|17049.38|16929.38|17044.78|16924.78|10
1622092010000|2021-05-27 05:06:50|17049.3|16929.3|17044.97|16924.97|17049.48|16929.48|17044.97|16924.97|10
1622092020000|2021-05-27 05:07:00|17045.58|16925.58|17042.02|16922.02|17045.58|16925.58|17042.02|16922.02|10
1622092030000|2021-05-27 05:07:10|17042.1|16922.1|17044.08|16924.08|17045.15|16925.15|17042.1|16922.1|10
1622092040000|2021-05-27 05:07:20|17044.07|16924.07|17044.65|16924.65|17044.93|16924.93|17043.42|16923.42|9
1622092050000|2021-05-27 05:07:30|17044.98|16924.98|17043.92|16923.92|17044.98|16924.98|17043.92|16923.92|10
1622092060000|2021-05-27 05:07:40|17043.88|16923.88|17041.93|16921.93|17044.93|16924.93|17041.93|16921.93|10
1622092070000|2021-05-27 05:07:50|17041.23|16921.23|17037.85|16917.85|17041.23|16921.23|17037.85|16917.85|10
1622092080000|2021-05-27 05:08:00|17036.95|16916.95|17024.11|16904.11|17036.95|16916.95|17024.11|16904.11|10
1622092090000|2021-05-27 05:08:10|17021.98|16901.98|17018.68|16898.68|17022.79|16902.79|17018.68|16898.68|9
1622092100000|2021-05-27 05:08:20|17018.04|16898.04|17017.94|16897.94|17019.63|16899.63|17017.94|16897.94|10
1622092110000|2021-05-27 05:08:30|17018.18|16898.18|17015.56|16895.56|17018.3|16898.3|17015.56|16895.56|10
1622092120000|2021-05-27 05:08:40|17015.76|16895.76|17010.3|16890.3|17015.76|16895.76|17010.26|16890.26|10
1622092130000|2021-05-27 05:08:50|17009.93|16889.93|17004.07|16884.07|17010.3|16890.3|17004.07|16884.07|10
1622092140000|2021-05-27 05:09:00|17003.89|16883.89|17001.92|16881.92|17003.89|16883.89|17001.92|16881.92|10
1622092150000|2021-05-27 05:09:10|17000.62|16880.62|16996.54|16876.54|17001.07|16881.07|16996.54|16876.54|10
1622092160000|2021-05-27 05:09:20|16993.14|16873.14|16990.74|16870.74|16993.14|16873.14|16990.52|16870.52|10
1622092170000|2021-05-27 05:09:30|16991.47|16871.47|16983.91|16863.91|16992.01|16872.01|16983.91|16863.91|10
1622092180000|2021-05-27 05:09:40|16983.89|16863.89|16987.35|16867.35|16987.35|16867.35|16983.89|16863.89|10
1622092190000|2021-05-27 05:09:50|16987.42|16867.42|16984.97|16864.97|16988.62|16868.62|16984.97|16864.97|10
1622092200000|2021-05-27 05:10:00|16984.72|16864.72|16981.32|16861.32|16984.72|16864.72|16981.32|16861.32|10
1622092210000|2021-05-27 05:10:10|16978.65|16858.65|16975.9|16855.9|16978.65|16858.65|16975.9|16855.9|10
1622092220000|2021-05-27 05:10:20|16976.9|16856.9|16981.86|16861.86|16981.86|16861.86|16976.9|16856.9|10
1622092230000|2021-05-27 05:10:30|16981.06|16861.06|16982.87|16862.87|16984.07|16864.07|16980.8|16860.8|10
1622092240000|2021-05-27 05:10:40|16982.44|16862.44|16976.8|16856.8|16982.44|16862.44|16976.8|16856.8|10
1622092250000|2021-05-27 05:10:50|16976.97|16856.97|16976.91|16856.91|16977.85|16857.85|16976.62|16856.62|10
1622092260000|2021-05-27 05:11:00|16977.11|16857.11|16963.63|16843.63|16977.84|16857.84|16963.63|16843.63|10
1622092270000|2021-05-27 05:11:10|16961.83|16841.83|16955.73|16835.73|16961.83|16841.83|16955.24|16835.24|10
1622092280000|2021-05-27 05:11:20|16955.32|16835.32|16949.2|16829.2|16955.32|16835.32|16949.07|16829.07|10
1622092290000|2021-05-27 05:11:30|16948.85|16828.85|16938.8|16818.8|16948.86|16828.86|16938.8|16818.8|10
1622092300000|2021-05-27 05:11:40|16938.34|16818.34|16938.39|16818.39|16938.65|16818.65|16937.11|16817.11|10
1622092310000|2021-05-27 05:11:50|16937.71|16817.71|16932.85|16812.85|16937.71|16817.71|16932.85|16812.85|10
1622092320000|2021-05-27 05:12:00|16932.28|16812.28|16928.96|16808.96|16932.5|16812.5|16928.94|16808.94|10
1622092330000|2021-05-27 05:12:10|16928.07|16808.07|16927.03|16807.03|16929.05|16809.05|16927.03|16807.03|10
1622092340000|2021-05-27 05:12:20|16926.51|16806.51|16925.49|16805.49|16926.51|16806.51|16924.75|16804.75|10
1622092350000|2021-05-27 05:12:30|16924.09|16804.09|16923.75|16803.75|16924.85|16804.85|16922.78|16802.78|10
1622092360000|2021-05-27 05:12:40|16923.19|16803.19|16918.86|16798.86|16923.84|16803.84|16918.86|16798.86|10
1622092370000|2021-05-27 05:12:50|16918.93|16798.93|16914.84|16794.84|16918.93|16798.93|16914.84|16794.84|10
1622092380000|2021-05-27 05:13:00|16914.78|16794.78|16908.75|16788.75|16915.64|16795.64|16908.75|16788.75|10
1622092390000|2021-05-27 05:13:10|16908.87|16788.87|16902.36|16782.36|16908.87|16788.87|16902.33|16782.33|10
1622092400000|2021-05-27 05:13:20|16901.8|16781.8|16899.42|16779.42|16901.8|16781.8|16899.24|16779.24|10
1622092410000|2021-05-27 05:13:30|16899.31|16779.31|16902.02|16782.02|16902.02|16782.02|16898.73|16778.73|10
1622092420000|2021-05-27 05:13:40|16903.23|16783.23|16910.19|16790.19|16910.53|16790.53|16903.16|16783.16|10
1622092430000|2021-05-27 05:13:50|16910.02|16790.02|16902.68|16782.68|16910.29|16790.29|16902.62|16782.62|10
1622092440000|2021-05-27 05:14:00|16902.53|16782.53|16898.16|16778.16|16902.53|16782.53|16898.16|16778.16|10
1622092450000|2021-05-27 05:14:10|16897.54|16777.54|16891.98|16771.98|16897.54|16777.54|16891.98|16771.98|10
1622092460000|2021-05-27 05:14:20|16891.73|16771.73|16889.25|16769.25|16893.03|16773.03|16889.25|16769.25|10
1622092470000|2021-05-27 05:14:30|16887.97|16767.97|16884.07|16764.07|16887.97|16767.97|16884.07|16764.07|10
1622092480000|2021-05-27 05:14:40|16883.93|16763.93|16886.06|16766.06|16886.06|16766.06|16883.93|16763.93|10
1622092490000|2021-05-27 05:14:50|16886.54|16766.54|16899.09|16779.09|16899.09|16779.09|16886.54|16766.54|10
1622092500000|2021-05-27 05:15:00|16899.84|16779.84|16909.79|16789.79|16909.79|16789.79|16899.84|16779.84|10
1622092510000|2021-05-27 05:15:10|16910.65|16790.65|16913.65|16793.65|16916.38|16796.38|16910.39|16790.39|10
1622092520000|2021-05-27 05:15:20|16913.39|16793.39|16915.97|16795.97|16915.97|16795.97|16911.2|16791.2|10
1622092530000|2021-05-27 05:15:30|16919.89|16799.89|16927.83|16807.83|16927.83|16807.83|16919.89|16799.89|10
1622092540000|2021-05-27 05:15:40|16930.65|16810.65|16945.46|16825.46|16945.46|16825.46|16930.65|16810.65|10
1622092550000|2021-05-27 05:15:50|16946.82|16826.82|16954.6|16834.6|16954.61|16834.61|16946.82|16826.82|10
1622092560000|2021-05-27 05:16:00|16954.51|16834.51|16968.32|16848.32|16968.4|16848.4|16954.51|16834.51|10
1622092570000|2021-05-27 05:16:10|16969.08|16849.08|16967.56|16847.56|16969.75|16849.75|16967.56|16847.56|10
1622092580000|2021-05-27 05:16:20|16967.93|16847.93|16968.2|16848.2|16968.63|16848.63|16966.53|16846.53|10
1622092590000|2021-05-27 05:16:30|16968.98|16848.98|16976.53|16856.53|16976.53|16856.53|16968.98|16848.98|10
1622092600000|2021-05-27 05:16:40|16976.4|16856.4|16983.46|16863.46|16983.46|16863.46|16976.24|16856.24|10
1622092610000|2021-05-27 05:16:50|16983.57|16863.57|16977.85|16857.85|16983.58|16863.58|16973.92|16853.92|10
1622092620000|2021-05-27 05:17:00|16977.63|16857.63|16970.6|16850.6|16977.63|16857.63|16970.6|16850.6|10
1622092630000|2021-05-27 05:17:10|16970.15|16850.15|16942.57|16822.57|16970.15|16850.15|16942.57|16822.57|10
1622092640000|2021-05-27 05:17:20|16939.81|16819.81|16936.36|16816.36|16941.67|16821.67|16936.36|16816.36|10
1622092650000|2021-05-27 05:17:30|16936.63|16816.63|16927.14|16807.14|16936.65|16816.65|16927.14|16807.14|10
1622092660000|2021-05-27 05:17:40|16926.99|16806.99|16928.78|16808.78|16928.78|16808.78|16926.99|16806.99|9
1622092670000|2021-05-27 05:17:50|16929.08|16809.08|16928.59|16808.59|16929.58|16809.58|16928.09|16808.09|10
1622092680000|2021-05-27 05:18:00|16928.14|16808.14|16917.73|16797.73|16928.14|16808.14|16917.73|16797.73|10
1622092690000|2021-05-27 05:18:10|16917.24|16797.24|16909.43|16789.43|16917.24|16797.24|16908.05|16788.05|10
1622092700000|2021-05-27 05:18:20|16909.66|16789.66|16913.28|16793.28|16913.28|16793.28|16908.66|16788.66|10
1622092710000|2021-05-27 05:18:30|16913.67|16793.67|16914.13|16794.13|16914.76|16794.76|16913.67|16793.67|10
1622092720000|2021-05-27 05:18:40|16913.48|16793.48|16913.56|16793.56|16913.74|16793.74|16912.18|16792.18|10
1622092730000|2021-05-27 05:18:50|16913.48|16793.48|16911.1|16791.1|16914.73|16794.73|16911.1|16791.1|10
1622092740000|2021-05-27 05:19:00|16910.89|16790.89|16904.93|16784.93|16910.89|16790.89|16904.93|16784.93|9
1622092750000|2021-05-27 05:19:10|16905.27|16785.27|16907.62|16787.62|16908.13|16788.13|16905.27|16785.27|10
1622092760000|2021-05-27 05:19:20|16908.38|16788.38|16905.89|16785.89|16908.38|16788.38|16905.87|16785.87|10
1622092770000|2021-05-27 05:19:30|16906.02|16786.02|16900.71|16780.71|16906.22|16786.22|16900.63|16780.63|10
1622092780000|2021-05-27 05:19:40|16899.88|16779.88|16908.01|16788.01|16908.01|16788.01|16899.88|16779.88|10
1622092790000|2021-05-27 05:19:50|16908.91|16788.91|16918.6|16798.6|16918.6|16798.6|16908.91|16788.91|10
1622092800000|2021-05-27 05:20:00|16919.28|16799.28|16920.39|16800.39|16920.39|16800.39|16918.96|16798.96|10
1622092810000|2021-05-27 05:20:10|16922.07|16802.07|16934.93|16814.93|16934.93|16814.93|16922.07|16802.07|10
1622092820000|2021-05-27 05:20:20|16934.83|16814.83|16935.24|16815.24|16935.24|16815.24|16933.9|16813.9|10
1622092830000|2021-05-27 05:20:30|16934.9|16814.9|16942.15|16822.15|16942.15|16822.15|16934.37|16814.37|10
1622092840000|2021-05-27 05:20:40|16944.28|16824.28|16949.2|16829.2|16949.2|16829.2|16944.18|16824.18|10
1622092850000|2021-05-27 05:20:50|16949.16|16829.16|16954.08|16834.08|16954.08|16834.08|16949.16|16829.16|10
1622092860000|2021-05-27 05:21:00|16954.4|16834.4|16962.81|16842.81|16963.61|16843.61|16954.4|16834.4|10
1622092870000|2021-05-27 05:21:10|16961.11|16841.11|16964.37|16844.37|16964.37|16844.37|16961.11|16841.11|10
1622092880000|2021-05-27 05:21:20|16964.11|16844.11|16967.52|16847.52|16967.52|16847.52|16963.64|16843.64|10
1622092890000|2021-05-27 05:21:30|16968.23|16848.23|16978.32|16858.32|16978.33|16858.33|16968.23|16848.23|10
1622092900000|2021-05-27 05:21:40|16978.26|16858.26|16981.7|16861.7|16982.34|16862.34|16978.26|16858.26|10
1622092910000|2021-05-27 05:21:50|16982.67|16862.67|16994.84|16874.84|16994.97|16874.97|16982.67|16862.67|10
1622092920000|2021-05-27 05:22:00|16996.13|16876.13|17010.22|16890.22|17010.22|16890.22|16996.13|16876.13|10
1622092930000|2021-05-27 05:22:10|17010.47|16890.47|17025.18|16905.18|17025.38|16905.38|17009.91|16889.91|10
1622092940000|2021-05-27 05:22:20|17025.87|16905.87|17027.35|16907.35|17029.69|16909.69|17025.87|16905.87|10
1622092950000|2021-05-27 05:22:30|17027.21|16907.21|17027.98|16907.98|17028.26|16908.26|17026.2|16906.2|10
1622092960000|2021-05-27 05:22:40|17027.65|16907.65|17031.76|16911.76|17031.76|16911.76|17027.65|16907.65|10
1622092970000|2021-05-27 05:22:50|17031.74|16911.74|17033.43|16913.43|17033.78|16913.78|17031.74|16911.74|10
1622092980000|2021-05-27 05:23:00|17033.24|16913.24|17034.15|16914.15|17034.23|16914.23|17032|16912|10
1622092990000|2021-05-27 05:23:10|17034.08|16914.08|17032.26|16912.26|17035.6|16915.6|17032.26|16912.26|9
1622093000000|2021-05-27 05:23:20|17033.27|16913.27|17040.85|16920.85|17040.98|16920.98|17032.95|16912.95|10
1622093010000|2021-05-27 05:23:30|17040.42|16920.42|17039.54|16919.54|17040.42|16920.42|17038.39|16918.39|10
1622093020000|2021-05-27 05:23:40|17039.88|16919.88|17037.67|16917.67|17040.35|16920.35|17037.67|16917.67|10
1622093030000|2021-05-27 05:23:50|17037.34|16917.34|17036.98|16916.98|17038.73|16918.73|17036.98|16916.98|10
1622093040000|2021-05-27 05:24:00|17037.36|16917.36|17041.93|16921.93|17041.93|16921.93|17037.36|16917.36|10
1622093050000|2021-05-27 05:24:10|17041.94|16921.94|17041.23|16921.23|17042.57|16922.57|17041.23|16921.23|10
1622093060000|2021-05-27 05:24:20|17040.11|16920.11|17028.51|16908.51|17040.28|16920.28|17028.51|16908.51|10
1622093070000|2021-05-27 05:24:30|17028.24|16908.24|17031.52|16911.52|17031.6|16911.6|17028.24|16908.24|10
1622093080000|2021-05-27 05:24:40|17032.48|16912.48|17032.89|16912.89|17033.51|16913.51|17031.65|16911.65|10
1622093090000|2021-05-27 05:24:50|17032.9|16912.9|17030.01|16910.01|17032.9|16912.9|17030.01|16910.01|10
1622093100000|2021-05-27 05:25:00|17029.14|16909.14|17011.09|16891.09|17029.14|16909.14|17011.09|16891.09|10
1622093110000|2021-05-27 05:25:10|17009.36|16889.36|16996.42|16876.42|17009.36|16889.36|16996.42|16876.42|10
1622093120000|2021-05-27 05:25:20|16985.05|16865.05|16961.13|16841.13|16985.05|16865.05|16960.75|16840.75|10
1622093130000|2021-05-27 05:25:30|16960.97|16840.97|16945.93|16825.93|16960.97|16840.97|16945.93|16825.93|10
1622093140000|2021-05-27 05:25:40|16945.04|16825.04|16935.45|16815.45|16945.04|16825.04|16935.39|16815.39|10
1622093150000|2021-05-27 05:25:50|16935.44|16815.44|16934.36|16814.36|16935.44|16815.44|16928.97|16808.97|10
1622093160000|2021-05-27 05:26:00|16935.02|16815.02|16934.7|16814.7|16938.78|16818.78|16934.7|16814.7|10
1622093170000|2021-05-27 05:26:10|16935.66|16815.66|16926.2|16806.2|16935.66|16815.66|16926.2|16806.2|10
1622093180000|2021-05-27 05:26:20|16922.97|16802.97|16917.16|16797.16|16924.4|16804.4|16917.16|16797.16|10
1622093190000|2021-05-27 05:26:30|16916.91|16796.91|16913.63|16793.63|16916.91|16796.91|16913.63|16793.63|10
1622093200000|2021-05-27 05:26:40|16913.8|16793.8|16914.6|16794.6|16914.6|16794.6|16911.97|16791.97|9
1622093210000|2021-05-27 05:26:50|16914.16|16794.16|16916.9|16796.9|16916.9|16796.9|16912.87|16792.87|10
1622093220000|2021-05-27 05:27:00|16918.06|16798.06|16922.79|16802.79|16923.27|16803.27|16918.06|16798.06|10
1622093230000|2021-05-27 05:27:10|16923.18|16803.18|16936.59|16816.59|16936.59|16816.59|16923.18|16803.18|10
1622093240000|2021-05-27 05:27:20|16938.24|16818.24|16944.54|16824.54|16945.55|16825.55|16938.24|16818.24|10
1622093250000|2021-05-27 05:27:30|16944.75|16824.75|16941.48|16821.48|16945.62|16825.62|16941.48|16821.48|10
1622093260000|2021-05-27 05:27:40|16940.23|16820.23|16935.87|16815.87|16940.23|16820.23|16935.87|16815.87|10
1622093270000|2021-05-27 05:27:50|16935.49|16815.49|16929.74|16809.74|16935.49|16815.49|16929.7|16809.7|10
1622093280000|2021-05-27 05:28:00|16929.05|16809.05|16926.72|16806.72|16929.05|16809.05|16926.72|16806.72|9
1622093290000|2021-05-27 05:28:10|16926.28|16806.28|16928.19|16808.19|16928.19|16808.19|16924.16|16804.16|9
1622093300000|2021-05-27 05:28:20|16929.24|16809.24|16938.81|16818.81|16938.81|16818.81|16929.24|16809.24|10
1622093310000|2021-05-27 05:28:30|16940.8|16820.8|16940.64|16820.64|16940.8|16820.8|16939.43|16819.43|10
1622093320000|2021-05-27 05:28:40|16941.37|16821.37|16937.3|16817.3|16943.58|16823.58|16937.3|16817.3|10
1622093330000|2021-05-27 05:28:50|16937.09|16817.09|16938.98|16818.98|16939.51|16819.51|16935.92|16815.92|9
1622093340000|2021-05-27 05:29:00|16940.69|16820.69|16943.96|16823.96|16944.37|16824.37|16940.69|16820.69|10
1622093350000|2021-05-27 05:29:10|16944.28|16824.28|16937.87|16817.87|16944.28|16824.28|16937.87|16817.87|10
1622093360000|2021-05-27 05:29:20|16938.06|16818.06|16938.17|16818.17|16939.38|16819.38|16937.02|16817.02|10
1622093370000|2021-05-27 05:29:30|16938.41|16818.41|16939.12|16819.12|16939.12|16819.12|16938.21|16818.21|10
1622093380000|2021-05-27 05:29:40|16939.03|16819.03|16940.15|16820.15|16941.12|16821.12|16939.03|16819.03|10
1622093390000|2021-05-27 05:29:50|16940.27|16820.27|16942.92|16822.92|16943.1|16823.1|16939.9|16819.9|10
1622093400000|2021-05-27 05:30:00|16943|16823|16943.48|16823.48|16943.48|16823.48|16939|16819|10
1622093410000|2021-05-27 05:30:10|16943.82|16823.82|16942.08|16822.08|16945|16825|16942.08|16822.08|10
1622093420000|2021-05-27 05:30:20|16941.74|16821.74|16939.49|16819.49|16941.75|16821.75|16939.36|16819.36|10
1622093430000|2021-05-27 05:30:30|16938.09|16818.09|16939.8|16819.8|16939.8|16819.8|16937.09|16817.09|10
1622093440000|2021-05-27 05:30:40|16939.59|16819.59|16944.54|16824.54|16944.54|16824.54|16939.44|16819.44|10
1622093450000|2021-05-27 05:30:50|16946.51|16826.51|16969.38|16849.38|16969.38|16849.38|16946.51|16826.51|10
1622093460000|2021-05-27 05:31:00|16969.89|16849.89|16970.92|16850.92|16970.92|16850.92|16968.62|16848.62|10
1622093470000|2021-05-27 05:31:10|16969.88|16849.88|16977.51|16857.51|16977.51|16857.51|16969.88|16849.88|10
1622093480000|2021-05-27 05:31:20|16977.88|16857.88|16994.06|16874.06|16994.06|16874.06|16977.88|16857.88|10
1622093490000|2021-05-27 05:31:30|16997.17|16877.17|17000.75|16880.75|17000.75|16880.75|16996.05|16876.05|10
1622093500000|2021-05-27 05:31:40|17000.24|16880.24|17012.64|16892.64|17012.64|16892.64|17000.24|16880.24|10
1622093510000|2021-05-27 05:31:50|17012.8|16892.8|17016.38|16896.38|17016.38|16896.38|17012.8|16892.8|10
1622093520000|2021-05-27 05:32:00|17016.33|16896.33|17015.96|16895.96|17016.33|16896.33|17014.77|16894.77|9
1622093530000|2021-05-27 05:32:10|17016.78|16896.78|17019.53|16899.53|17019.53|16899.53|17016.72|16896.72|10
1622093540000|2021-05-27 05:32:20|17020.35|16900.35|17016.55|16896.55|17020.35|16900.35|17016.36|16896.36|10
1622093550000|2021-05-27 05:32:30|17016.88|16896.88|17014.22|16894.22|17017.87|16897.87|17013.74|16893.74|10
1622093560000|2021-05-27 05:32:40|17013.9|16893.9|17013.74|16893.74|17016.55|16896.55|17013.74|16893.74|10
1622093570000|2021-05-27 05:32:50|17012.66|16892.66|17014.76|16894.76|17015.94|16895.94|17011.59|16891.59|10
1622093580000|2021-05-27 05:33:00|17013.99|16893.99|17013|16893|17014.69|16894.69|17012.41|16892.41|10
1622093590000|2021-05-27 05:33:10|17013.41|16893.41|17017.47|16897.47|17017.55|16897.55|17013.41|16893.41|10
1622093600000|2021-05-27 05:33:20|17017.62|16897.62|17019.26|16899.26|17021.1|16901.1|17017.62|16897.62|10
1622093610000|2021-05-27 05:33:30|17019.7|16899.7|17022.08|16902.08|17022.08|16902.08|17019.7|16899.7|10
1622093620000|2021-05-27 05:33:40|17022.65|16902.65|17022.82|16902.82|17023.58|16903.58|17021.71|16901.71|10
1622093630000|2021-05-27 05:33:50|17022.12|16902.12|17023.13|16903.13|17023.13|16903.13|17021.35|16901.35|10
1622093640000|2021-05-27 05:34:00|17023.02|16903.02|17023.18|16903.18|17023.69|16903.69|17022.06|16902.06|10
1622093650000|2021-05-27 05:34:10|17023.21|16903.21|17023.1|16903.1|17023.21|16903.21|17021.84|16901.84|10
1622093660000|2021-05-27 05:34:20|17023.07|16903.07|17023.34|16903.34|17024.91|16904.91|17022.49|16902.49|10
1622093670000|2021-05-27 05:34:30|17023.6|16903.6|17024.93|16904.93|17024.93|16904.93|17023.6|16903.6|10
1622093680000|2021-05-27 05:34:40|17025|16905|17027.42|16907.42|17027.42|16907.42|17024.88|16904.88|10
1622093690000|2021-05-27 05:34:50|17027.88|16907.88|17026.94|16906.94|17028.68|16908.68|17026.49|16906.49|10
1622093700000|2021-05-27 05:35:00|17026.84|16906.84|17014.86|16894.86|17026.84|16906.84|17014.86|16894.86|10
1622093710000|2021-05-27 05:35:10|17013.6|16893.6|17004.07|16884.07|17013.6|16893.6|17002.91|16882.91|10
1622093720000|2021-05-27 05:35:20|17004.06|16884.06|17003.96|16883.96|17004.7|16884.7|17003.43|16883.43|10
1622093730000|2021-05-27 05:35:30|17003.16|16883.16|16984.16|16864.16|17003.21|16883.21|16984.16|16864.16|10
1622093740000|2021-05-27 05:35:40|16981.08|16861.08|16977.57|16857.57|16981.08|16861.08|16976.7|16856.7|10
1622093750000|2021-05-27 05:35:50|16977.56|16857.56|16977.88|16857.88|16978.07|16858.07|16975.59|16855.59|10
1622093760000|2021-05-27 05:36:00|16974.95|16854.95|16976.22|16856.22|16976.22|16856.22|16974.81|16854.81|10
1622093770000|2021-05-27 05:36:10|16978.27|16858.27|16993.89|16873.89|16993.89|16873.89|16978.27|16858.27|10
1622093780000|2021-05-27 05:36:20|16993.5|16873.5|16999.2|16879.2|16999.2|16879.2|16993.5|16873.5|10
1622093790000|2021-05-27 05:36:30|16999.21|16879.21|16993.57|16873.57|16999.21|16879.21|16993.57|16873.57|10
1622093800000|2021-05-27 05:36:40|16993.13|16873.13|16982.12|16862.12|16993.13|16873.13|16982.12|16862.12|9
1622093810000|2021-05-27 05:36:50|16982.15|16862.15|16984.11|16864.11|16984.11|16864.11|16981.91|16861.91|10
1622093820000|2021-05-27 05:37:00|16984.61|16864.61|16980.36|16860.36|16984.61|16864.61|16980.36|16860.36|10
1622093830000|2021-05-27 05:37:10|16980.57|16860.57|16978.46|16858.46|16980.57|16860.57|16976.71|16856.71|10
1622093840000|2021-05-27 05:37:20|16979.51|16859.51|16982.27|16862.27|16983.75|16863.75|16979.51|16859.51|10
1622093850000|2021-05-27 05:37:30|16979.91|16859.91|16982.6|16862.6|16982.6|16862.6|16979.41|16859.41|10
1622093860000|2021-05-27 05:37:40|16982.98|16862.98|16994.37|16874.37|16994.37|16874.37|16982.98|16862.98|10
1622093870000|2021-05-27 05:37:50|16995.18|16875.18|17001.93|16881.93|17001.93|16881.93|16995.18|16875.18|10
1622093880000|2021-05-27 05:38:00|17003.47|16883.47|17001.56|16881.56|17003.94|16883.94|17001.56|16881.56|10
1622093890000|2021-05-27 05:38:10|17000.11|16880.11|16997.46|16877.46|17000.11|16880.11|16997.46|16877.46|10
1622093900000|2021-05-27 05:38:20|16997.71|16877.71|16994.48|16874.48|16997.71|16877.71|16993.83|16873.83|10
1622093910000|2021-05-27 05:38:30|16994.65|16874.65|16992.79|16872.79|16995.71|16875.71|16992.79|16872.79|10
1622093920000|2021-05-27 05:38:40|16992.69|16872.69|16993.16|16873.16|16993.16|16873.16|16991.66|16871.66|10
1622093930000|2021-05-27 05:38:50|16993.23|16873.23|16989.97|16869.97|16993.23|16873.23|16989.97|16869.97|10
1622093940000|2021-05-27 05:39:00|16989.37|16869.37|16983.61|16863.61|16989.72|16869.72|16983.61|16863.61|9
1622093950000|2021-05-27 05:39:10|16982.08|16862.08|17014.46|16894.46|17023.35|16903.35|16981.84|16861.84|10
1622093960000|2021-05-27 05:39:20|17008.99|16888.99|16994.61|16874.61|17008.99|16888.99|16994.26|16874.26|10
1622093970000|2021-05-27 05:39:30|16994.79|16874.79|16993.58|16873.58|16994.79|16874.79|16993.38|16873.38|10
1622093980000|2021-05-27 05:39:40|16993.32|16873.32|16986.82|16866.82|16993.32|16873.32|16986.82|16866.82|10
1622093990000|2021-05-27 05:39:50|16986|16866|16971.34|16851.34|16986|16866|16971.34|16851.34|10
1622094000000|2021-05-27 05:40:00|16971.17|16851.17|16969.99|16849.99|16971.47|16851.47|16969.99|16849.99|10
1622094010000|2021-05-27 05:40:10|16970.19|16850.19|16966.46|16846.46|16970.19|16850.19|16966.46|16846.46|10
1622094020000|2021-05-27 05:40:20|16966.68|16846.68|16966.76|16846.76|16967.36|16847.36|16966.29|16846.29|10
1622094030000|2021-05-27 05:40:30|16966.14|16846.14|16974.55|16854.55|16974.55|16854.55|16965.95|16845.95|10
1622094040000|2021-05-27 05:40:40|16974.81|16854.81|16976.72|16856.72|16976.72|16856.72|16971.46|16851.46|10
1622094050000|2021-05-27 05:40:50|16978.57|16858.57|16983.78|16863.78|16983.92|16863.92|16978.57|16858.57|10
1622094060000|2021-05-27 05:41:00|16983.65|16863.65|16990.11|16870.11|16990.11|16870.11|16983.65|16863.65|10
1622094070000|2021-05-27 05:41:10|16989.63|16869.63|16990.83|16870.83|16992.01|16872.01|16989.59|16869.59|10
1622094080000|2021-05-27 05:41:20|16990.63|16870.63|16993.07|16873.07|16994.33|16874.33|16990.63|16870.63|10
1622094090000|2021-05-27 05:41:30|16993.29|16873.29|17002.5|16882.5|17002.5|16882.5|16993.29|16873.29|10
1622094100000|2021-05-27 05:41:40|17002.82|16882.82|17003.24|16883.24|17003.24|16883.24|17001.86|16881.86|9
1622094110000|2021-05-27 05:41:50|17003.17|16883.17|17004.11|16884.11|17004.94|16884.94|17003.17|16883.17|10
1622094120000|2021-05-27 05:42:00|17005.36|16885.36|17007.74|16887.74|17007.74|16887.74|17005.36|16885.36|10
1622094130000|2021-05-27 05:42:10|17011.37|16891.37|17016.83|16896.83|17016.83|16896.83|17010.99|16890.99|10
1622094140000|2021-05-27 05:42:20|17017.71|16897.71|17019.42|16899.42|17019.42|16899.42|17016.24|16896.24|10
1622094150000|2021-05-27 05:42:30|17019.44|16899.44|17024.67|16904.67|17024.7|16904.7|17019.44|16899.44|10
1622094160000|2021-05-27 05:42:40|17024.86|16904.86|17024.59|16904.59|17024.86|16904.86|17023.27|16903.27|10
1622094170000|2021-05-27 05:42:50|17024.71|16904.71|17030.14|16910.14|17030.14|16910.14|17024.71|16904.71|10
1622094180000|2021-05-27 05:43:00|17029.46|16909.46|17030.65|16910.65|17031.31|16911.31|17029.46|16909.46|10
1622094190000|2021-05-27 05:43:10|17031.34|16911.34|17033.57|16913.57|17033.57|16913.57|17030.88|16910.88|10
1622094200000|2021-05-27 05:43:20|17034.26|16914.26|17036.64|16916.64|17037.27|16917.27|17034.26|16914.26|10
1622094210000|2021-05-27 05:43:30|17036.15|16916.15|17045.8|16925.8|17045.8|16925.8|17036.15|16916.15|10
1622094220000|2021-05-27 05:43:40|17046.22|16926.22|17043.56|16923.56|17046.34|16926.34|17043.56|16923.56|10
1622094230000|2021-05-27 05:43:50|17041.69|16921.69|17040.58|16920.58|17041.81|16921.81|17040.35|16920.35|10
1622094240000|2021-05-27 05:44:00|17040.44|16920.44|17039.94|16919.94|17040.48|16920.48|17039.25|16919.25|10
1622094250000|2021-05-27 05:44:10|17040.64|16920.64|17041.95|16921.95|17042.55|16922.55|17040.59|16920.59|10
1622094260000|2021-05-27 05:44:20|17042.19|16922.19|17046.55|16926.55|17046.55|16926.55|17042.19|16922.19|10
1622094270000|2021-05-27 05:44:30|17046.12|16926.12|17048.5|16928.5|17049.03|16929.03|17045.9|16925.9|9
1622094280000|2021-05-27 05:44:40|17048.59|16928.59|17049.07|16929.07|17049.07|16929.07|17046.49|16926.49|10
1622094290000|2021-05-27 05:44:50|17049.38|16929.38|17052.4|16932.4|17052.4|16932.4|17049.33|16929.33|10
1622094300000|2021-05-27 05:45:00|17052.74|16932.74|17059.56|16939.56|17059.56|16939.56|17052.74|16932.74|10
1622094310000|2021-05-27 05:45:10|17060.39|16940.39|17058.66|16938.66|17060.39|16940.39|17058.66|16938.66|10
1622094320000|2021-05-27 05:45:20|17059.14|16939.14|17058.93|16938.93|17059.14|16939.14|17058.01|16938.01|10
1622094330000|2021-05-27 05:45:30|17058.62|16938.62|17056.44|16936.44|17058.65|16938.65|17056.12|16936.12|10
1622094340000|2021-05-27 05:45:40|17056.31|16936.31|17055.96|16935.96|17056.31|16936.31|17055.57|16935.57|10
1622094350000|2021-05-27 05:45:50|17055.75|16935.75|17064.33|16944.33|17064.33|16944.33|17055.75|16935.75|10
1622094360000|2021-05-27 05:46:00|17066.53|16946.53|17073.08|16953.08|17073.08|16953.08|17066.53|16946.53|10
1622094370000|2021-05-27 05:46:10|17074.4|16954.4|17076.46|16956.46|17077.69|16957.69|17074.4|16954.4|9
1622094380000|2021-05-27 05:46:20|17076.59|16956.59|17091.2|16971.2|17091.2|16971.2|17076.59|16956.59|10
1622094390000|2021-05-27 05:46:30|17092.98|16972.98|17098.12|16978.12|17101.44|16981.44|17092.98|16972.98|10
1622094400000|2021-05-27 05:46:40|17096.83|16976.83|17100.59|16980.59|17100.59|16980.59|17096.83|16976.83|10
1622094410000|2021-05-27 05:46:50|17100.75|16980.75|17105.91|16985.91|17105.91|16985.91|17100.75|16980.75|10
1622094420000|2021-05-27 05:47:00|17106.55|16986.55|17112.81|16992.81|17112.81|16992.81|17106.55|16986.55|10
1622094430000|2021-05-27 05:47:10|17113.42|16993.42|17116.79|16996.79|17116.79|16996.79|17113.42|16993.42|10
1622094440000|2021-05-27 05:47:20|17117.25|16997.25|17118.34|16998.34|17118.34|16998.34|17116.45|16996.45|10
1622094450000|2021-05-27 05:47:30|17118.97|16998.97|17126.94|17006.94|17126.95|17006.95|17118.97|16998.97|10
1622094460000|2021-05-27 05:47:40|17130.46|17010.46|17129.81|17009.81|17131.95|17011.95|17129.38|17009.38|10
1622094470000|2021-05-27 05:47:50|17131.06|17011.06|17128.75|17008.75|17131.06|17011.06|17127.73|17007.73|10
1622094480000|2021-05-27 05:48:00|17129.08|17009.08|17164.74|17044.74|17164.74|17044.74|17128.51|17008.51|9
1622094490000|2021-05-27 05:48:10|17172.09|17052.09|17198.25|17078.25|17198.25|17078.25|17172.09|17052.09|10
1622094500000|2021-05-27 05:48:20|17198.53|17078.53|17197.1|17077.1|17201.62|17081.62|17197.1|17077.1|10
1622094510000|2021-05-27 05:48:30|17194.63|17074.63|17193.83|17073.83|17194.92|17074.92|17192.04|17072.04|10
1622094520000|2021-05-27 05:48:40|17193.6|17073.6|17194.99|17074.99|17194.99|17074.99|17190.93|17070.93|10
1622094530000|2021-05-27 05:48:50|17194.26|17074.26|17201.13|17081.13|17201.13|17081.13|17194.26|17074.26|10
1622094540000|2021-05-27 05:49:00|17201.52|17081.52|17197.94|17077.94|17201.52|17081.52|17196.48|17076.48|10
1622094550000|2021-05-27 05:49:10|17198.07|17078.07|17204.94|17084.94|17204.94|17084.94|17198.07|17078.07|10
1622094560000|2021-05-27 05:49:20|17205.94|17085.94|17216.21|17096.21|17216.21|17096.21|17205.71|17085.71|10
1622094570000|2021-05-27 05:49:30|17217.3|17097.3|17232.44|17112.44|17232.44|17112.44|17217.03|17097.03|10
1622094580000|2021-05-27 05:49:40|17232.78|17112.78|17231.58|17111.58|17233.97|17113.97|17231.19|17111.19|10
1622094590000|2021-05-27 05:49:50|17232.67|17112.67|17253.39|17133.39|17253.39|17133.39|17232.67|17112.67|10
1622094600000|2021-05-27 05:50:00|17255.62|17135.62|17255.45|17135.45|17260.5|17140.5|17255.45|17135.45|9
1622094610000|2021-05-27 05:50:10|17252.74|17132.74|17246.67|17126.67|17252.74|17132.74|17245.86|17125.86|10
1622094620000|2021-05-27 05:50:20|17242.82|17122.82|17241.55|17121.55|17242.82|17122.82|17240.49|17120.49|9
1622094630000|2021-05-27 05:50:30|17242.73|17122.73|17242.02|17122.02|17243.54|17123.54|17240.42|17120.42|10
1622094640000|2021-05-27 05:50:40|17240.76|17120.76|17236.68|17116.68|17241.53|17121.53|17236.68|17116.68|10
1622094650000|2021-05-27 05:50:50|17237.05|17117.05|17247.19|17127.19|17247.19|17127.19|17237.05|17117.05|10
1622094660000|2021-05-27 05:51:00|17248.34|17128.34|17253.76|17133.76|17254.57|17134.57|17248.34|17128.34|10
1622094670000|2021-05-27 05:51:10|17254.03|17134.03|17254.8|17134.8|17256.92|17136.92|17253.19|17133.19|10
1622094680000|2021-05-27 05:51:20|17255.11|17135.11|17254.81|17134.81|17255.11|17135.11|17251.11|17131.11|10
1622094690000|2021-05-27 05:51:30|17254.94|17134.94|17260.58|17140.58|17260.58|17140.58|17254.94|17134.94|9
1622094700000|2021-05-27 05:51:40|17261.45|17141.45|17258.95|17138.95|17262.84|17142.84|17258.35|17138.35|10
1622094710000|2021-05-27 05:51:50|17258.33|17138.33|17259.6|17139.6|17260.18|17140.18|17256.69|17136.69|10
1622094720000|2021-05-27 05:52:00|17257.49|17137.49|17255.71|17135.71|17258.24|17138.24|17255.71|17135.71|10
1622094730000|2021-05-27 05:52:10|17255.13|17135.13|17247.68|17127.68|17255.13|17135.13|17247.48|17127.48|10
1622094740000|2021-05-27 05:52:20|17246.55|17126.55|17248.57|17128.57|17248.57|17128.57|17243.98|17123.98|10
1622094750000|2021-05-27 05:52:30|17248.77|17128.77|17249.56|17129.56|17250.15|17130.15|17248.47|17128.47|10
1622094760000|2021-05-27 05:52:40|17250.11|17130.11|17249.85|17129.85|17250.5|17130.5|17249.43|17129.43|10
1622094770000|2021-05-27 05:52:50|17251.34|17131.34|17250.54|17130.54|17251.34|17131.34|17249.45|17129.45|10
1622094780000|2021-05-27 05:53:00|17250.77|17130.77|17254.36|17134.36|17255.19|17135.19|17250.77|17130.77|10
1622094790000|2021-05-27 05:53:10|17255.38|17135.38|17255.01|17135.01|17256.03|17136.03|17254.7|17134.7|10
1622094800000|2021-05-27 05:53:20|17252.85|17132.85|17254.57|17134.57|17254.57|17134.57|17251.49|17131.49|10
1622094810000|2021-05-27 05:53:30|17253.07|17133.07|17247.1|17127.1|17254.02|17134.02|17247.1|17127.1|10
1622094820000|2021-05-27 05:53:40|17245.96|17125.96|17247.74|17127.74|17248.38|17128.38|17245.48|17125.48|9
1622094830000|2021-05-27 05:53:50|17249.56|17129.56|17265.46|17145.46|17265.46|17145.46|17249.56|17129.56|10
1622094840000|2021-05-27 05:54:00|17269.26|17149.26|17293.39|17173.39|17293.39|17173.39|17269.26|17149.26|10
1622094850000|2021-05-27 05:54:10|17292.91|17172.91|17294.86|17174.86|17298.14|17178.14|17291.44|17171.44|10
1622094860000|2021-05-27 05:54:20|17295.16|17175.16|17283.63|17163.63|17295.16|17175.16|17283.63|17163.63|10
1622094870000|2021-05-27 05:54:30|17282.37|17162.37|17282.02|17162.02|17282.95|17162.95|17281.78|17161.78|10
1622094880000|2021-05-27 05:54:40|17282.13|17162.13|17286.38|17166.38|17286.81|17166.81|17282.13|17162.13|10
1622094890000|2021-05-27 05:54:50|17286.65|17166.65|17298.46|17178.46|17298.46|17178.46|17286.65|17166.65|10
1622094900000|2021-05-27 05:55:00|17300.09|17180.09|17301.91|17181.91|17302.42|17182.42|17300.09|17180.09|10
1622094910000|2021-05-27 05:55:10|17301.26|17181.26|17300.24|17180.24|17301.26|17181.26|17298.5|17178.5|10
1622094920000|2021-05-27 05:55:20|17299.72|17179.72|17297.7|17177.7|17299.72|17179.72|17297.7|17177.7|10
1622094930000|2021-05-27 05:55:30|17297.05|17177.05|17289.51|17169.51|17297.05|17177.05|17289.51|17169.51|10
1622094940000|2021-05-27 05:55:40|17288.93|17168.93|17284.43|17164.43|17288.95|17168.95|17282.95|17162.95|10
1622094950000|2021-05-27 05:55:50|17281.88|17161.88|17274.14|17154.14|17281.88|17161.88|17274.14|17154.14|10
1622094960000|2021-05-27 05:56:00|17274.76|17154.76|17277.8|17157.8|17277.8|17157.8|17274.26|17154.26|10
1622094970000|2021-05-27 05:56:10|17279.48|17159.48|17280.18|17160.18|17280.37|17160.37|17279.42|17159.42|10
1622094980000|2021-05-27 05:56:20|17280.76|17160.76|17283.87|17163.87|17283.87|17163.87|17280.76|17160.76|10
1622094990000|2021-05-27 05:56:30|17283.84|17163.84|17282.86|17162.86|17284.58|17164.58|17282.86|17162.86|10
1622095000000|2021-05-27 05:56:40|17281.64|17161.64|17285.33|17165.33|17285.37|17165.37|17281.64|17161.64|10
1622095010000|2021-05-27 05:56:50|17286.3|17166.3|17286.93|17166.93|17287.66|17167.66|17284.6|17164.6|10
1622095020000|2021-05-27 05:57:00|17285.86|17165.86|17289.22|17169.22|17289.35|17169.35|17285.53|17165.53|10
1622095030000|2021-05-27 05:57:10|17290.44|17170.44|17301.38|17181.38|17302.14|17182.14|17290.44|17170.44|10
1622095040000|2021-05-27 05:57:20|17302.16|17182.16|17303.13|17183.13|17303.91|17183.91|17302.16|17182.16|10
1622095050000|2021-05-27 05:57:30|17303.6|17183.6|17296.87|17176.87|17303.6|17183.6|17296.21|17176.21|9
1622095060000|2021-05-27 05:57:40|17298.02|17178.02|17318.6|17198.6|17318.76|17198.76|17298.02|17178.02|10
1622095070000|2021-05-27 05:57:50|17320.5|17200.5|17317.86|17197.86|17322.84|17202.84|17317.86|17197.86|10
1622095080000|2021-05-27 05:58:00|17316.03|17196.03|17309.9|17189.9|17316.03|17196.03|17309.9|17189.9|10
1622095090000|2021-05-27 05:58:10|17309.92|17189.92|17314.73|17194.73|17314.73|17194.73|17309.92|17189.92|10
1622095100000|2021-05-27 05:58:20|17314.93|17194.93|17308.44|17188.44|17315.04|17195.04|17308.44|17188.44|10
1622095110000|2021-05-27 05:58:30|17308.99|17188.99|17312.16|17192.16|17312.16|17192.16|17308.99|17188.99|9
1622095120000|2021-05-27 05:58:40|17312.37|17192.37|17316.86|17196.86|17316.86|17196.86|17312.37|17192.37|10
1622095130000|2021-05-27 05:58:50|17316.03|17196.03|17327.32|17207.32|17327.32|17207.32|17315.91|17195.91|9
1622095140000|2021-05-27 05:59:00|17328.26|17208.26|17329.57|17209.57|17331.97|17211.97|17328.26|17208.26|10
1622095150000|2021-05-27 05:59:10|17328.42|17208.42|17330.33|17210.33|17331.64|17211.64|17328.42|17208.42|10
1622095160000|2021-05-27 05:59:20|17329.89|17209.89|17328.99|17208.99|17329.89|17209.89|17327.38|17207.38|10
1622095170000|2021-05-27 05:59:30|17329.26|17209.26|17330.78|17210.78|17331.35|17211.35|17329.26|17209.26|10
1622095180000|2021-05-27 05:59:40|17330.57|17210.57|17333.47|17213.47|17333.77|17213.77|17330.44|17210.44|10
1622095190000|2021-05-27 05:59:50|17334.61|17214.61|17334.19|17214.19|17335.44|17215.44|17334.19|17214.19|10
1622095200000|2021-05-27 06:00:00|17333.94|17213.94|17332.38|17212.38|17333.94|17213.94|17331.29|17211.29|10
1622095210000|2021-05-27 06:00:10|17332.91|17212.91|17339.32|17219.32|17339.32|17219.32|17332.91|17212.91|10
1622095220000|2021-05-27 06:00:20|17341.23|17221.23|17359.27|17239.27|17360.66|17240.66|17341.23|17221.23|10
1622095230000|2021-05-27 06:00:30|17361.29|17241.29|17375.76|17255.76|17376.43|17256.43|17361.29|17241.29|10
1622095240000|2021-05-27 06:00:40|17375.1|17255.1|17368.45|17248.45|17375.9|17255.9|17367.87|17247.87|10
1622095250000|2021-05-27 06:00:50|17369.47|17249.47|17363.46|17243.46|17369.47|17249.47|17363.46|17243.46|10
1622095260000|2021-05-27 06:01:00|17361.74|17241.74|17362.89|17242.89|17367.85|17247.85|17359.02|17239.02|10
1622095270000|2021-05-27 06:01:10|17360.24|17240.24|17358.49|17238.49|17360.56|17240.56|17357.32|17237.32|10
1622095280000|2021-05-27 06:01:20|17358.44|17238.44|17355.13|17235.13|17358.44|17238.44|17354.66|17234.66|10
1622095290000|2021-05-27 06:01:30|17355.38|17235.38|17356.96|17236.96|17358.02|17238.02|17355.38|17235.38|10
1622095300000|2021-05-27 06:01:40|17355.95|17235.95|17352.21|17232.21|17355.95|17235.95|17349.95|17229.95|10
1622095310000|2021-05-27 06:01:50|17351.3|17231.3|17350.44|17230.44|17351.3|17231.3|17349.23|17229.23|10
1622095320000|2021-05-27 06:02:00|17350.7|17230.7|17349.61|17229.61|17351.16|17231.16|17349.61|17229.61|10
1622095330000|2021-05-27 06:02:10|17350.13|17230.13|17353.01|17233.01|17354.02|17234.02|17350.13|17230.13|10
1622095340000|2021-05-27 06:02:20|17354.51|17234.51|17347.93|17227.93|17354.73|17234.73|17347.93|17227.93|10
1622095350000|2021-05-27 06:02:30|17345.83|17225.83|17340.47|17220.47|17345.83|17225.83|17340.47|17220.47|10
1622095360000|2021-05-27 06:02:40|17339.86|17219.86|17326.89|17206.89|17339.86|17219.86|17326.89|17206.89|10
1622095370000|2021-05-27 06:02:50|17326.29|17206.29|17316.4|17196.4|17326.29|17206.29|17316.09|17196.09|10
1622095380000|2021-05-27 06:03:00|17316.68|17196.68|17306.27|17186.27|17316.68|17196.68|17306.27|17186.27|10
1622095390000|2021-05-27 06:03:10|17305.02|17185.02|17313.53|17193.53|17313.53|17193.53|17305.02|17185.02|10
1622095400000|2021-05-27 06:03:20|17312.47|17192.47|17306.54|17186.54|17312.47|17192.47|17306.54|17186.54|10
1622095410000|2021-05-27 06:03:30|17304.28|17184.28|17303.39|17183.39|17304.28|17184.28|17300.09|17180.09|10
1622095420000|2021-05-27 06:03:40|17304.22|17184.22|17296.92|17176.92|17304.23|17184.23|17296.92|17176.92|9
1622095430000|2021-05-27 06:03:50|17297.12|17177.12|17297.47|17177.47|17297.47|17177.47|17295.44|17175.44|10
1622095440000|2021-05-27 06:04:00|17298.23|17178.23|17295.54|17175.54|17299.33|17179.33|17295.21|17175.21|9
1622095450000|2021-05-27 06:04:10|17294.45|17174.45|17284.49|17164.49|17294.45|17174.45|17284.07|17164.07|10
1622095460000|2021-05-27 06:04:20|17283.81|17163.81|17277.86|17157.86|17283.81|17163.81|17277.86|17157.86|10
1622095470000|2021-05-27 06:04:30|17277.76|17157.76|17278.91|17158.91|17280.02|17160.02|17277.5|17157.5|8
1622095480000|2021-05-27 06:04:40|17277.75|17157.75|17271.82|17151.82|17277.75|17157.75|17271.82|17151.82|9
1622095490000|2021-05-27 06:04:50|17272.92|17152.92|17273.31|17153.31|17273.66|17153.66|17272.49|17152.49|10
1622095500000|2021-05-27 06:05:00|17273.3|17153.3|17273.72|17153.72|17274.72|17154.72|17273.3|17153.3|10
1622095510000|2021-05-27 06:05:10|17273.09|17153.09|17273.38|17153.38|17273.97|17153.97|17273.09|17153.09|10
1622095520000|2021-05-27 06:05:20|17273.05|17153.05|17267.83|17147.83|17273.05|17153.05|17267.83|17147.83|10
1622095530000|2021-05-27 06:05:30|17267.47|17147.47|17264.68|17144.68|17267.47|17147.47|17264.57|17144.57|10
1622095540000|2021-05-27 06:05:40|17264.8|17144.8|17260.46|17140.46|17264.8|17144.8|17260.46|17140.46|10
1622095550000|2021-05-27 06:05:50|17260.63|17140.63|17260.57|17140.57|17260.95|17140.95|17259.69|17139.69|10
1622095560000|2021-05-27 06:06:00|17259.79|17139.79|17263.2|17143.2|17263.2|17143.2|17259.38|17139.38|9
1622095570000|2021-05-27 06:06:10|17263.21|17143.21|17264.34|17144.34|17265.32|17145.32|17263.21|17143.21|10
1622095580000|2021-05-27 06:06:20|17264.42|17144.42|17259.3|17139.3|17264.83|17144.83|17259.3|17139.3|10
1622095590000|2021-05-27 06:06:30|17257.86|17137.86|17252.5|17132.5|17257.86|17137.86|17252.5|17132.5|10
1622095600000|2021-05-27 06:06:40|17249.3|17129.3|17247.16|17127.16|17249.3|17129.3|17246.75|17126.75|10
1622095610000|2021-05-27 06:06:50|17246.37|17126.37|17242.33|17122.33|17246.4|17126.4|17242.33|17122.33|10
1622095620000|2021-05-27 06:07:00|17242.49|17122.49|17246.71|17126.71|17246.71|17126.71|17242.32|17122.32|10
1622095630000|2021-05-27 06:07:10|17247.47|17127.47|17251.55|17131.55|17251.61|17131.61|17247.14|17127.14|10
1622095640000|2021-05-27 06:07:20|17252.44|17132.44|17253.2|17133.2|17253.64|17133.64|17252.37|17132.37|10
1622095650000|2021-05-27 06:07:30|17252.23|17132.23|17246.83|17126.83|17252.23|17132.23|17246.83|17126.83|10
1622095660000|2021-05-27 06:07:40|17246.88|17126.88|17244.77|17124.77|17248.54|17128.54|17244.77|17124.77|10
1622095670000|2021-05-27 06:07:50|17243.69|17123.69|17234.01|17114.01|17244.07|17124.07|17234.01|17114.01|10
1622095680000|2021-05-27 06:08:00|17233.44|17113.44|17233.39|17113.39|17233.44|17113.44|17231.91|17111.91|10
1622095690000|2021-05-27 06:08:10|17234.66|17114.66|17233.89|17113.89|17235.74|17115.74|17233.21|17113.21|10
1622095700000|2021-05-27 06:08:20|17234.49|17114.49|17233.76|17113.76|17234.49|17114.49|17233.38|17113.38|10
1622095710000|2021-05-27 06:08:30|17233.83|17113.83|17232.5|17112.5|17234.51|17114.51|17232.5|17112.5|10
1622095720000|2021-05-27 06:08:40|17232.76|17112.76|17228.72|17108.72|17233.17|17113.17|17228.72|17108.72|10
1622095730000|2021-05-27 06:08:50|17229.22|17109.22|17227.75|17107.75|17229.22|17109.22|17227.13|17107.13|10
1622095740000|2021-05-27 06:09:00|17227.73|17107.73|17222.72|17102.72|17228.5|17108.5|17222.72|17102.72|10
1622095750000|2021-05-27 06:09:10|17221.52|17101.52|17223.7|17103.7|17224.09|17104.09|17221.52|17101.52|10
1622095760000|2021-05-27 06:09:20|17223.98|17103.98|17227.51|17107.51|17227.87|17107.87|17223.98|17103.98|10
1622095770000|2021-05-27 06:09:30|17227.52|17107.52|17224.69|17104.69|17227.74|17107.74|17224.69|17104.69|10
1622095780000|2021-05-27 06:09:40|17224.98|17104.98|17224.83|17104.83|17225.46|17105.46|17224.82|17104.82|10
1622095790000|2021-05-27 06:09:50|17224.74|17104.74|17223.36|17103.36|17224.74|17104.74|17223.03|17103.03|10
1622095800000|2021-05-27 06:10:00|17223.01|17103.01|17218.28|17098.28|17223.41|17103.41|17218.28|17098.28|10
1622095810000|2021-05-27 06:10:10|17217.3|17097.3|17211.45|17091.45|17217.3|17097.3|17211.45|17091.45|10
1622095820000|2021-05-27 06:10:20|17211.44|17091.44|17210.64|17090.64|17211.44|17091.44|17210.09|17090.09|9
1622095830000|2021-05-27 06:10:30|17209.33|17089.33|17204.18|17084.18|17209.8|17089.8|17204.18|17084.18|10
1622095840000|2021-05-27 06:10:40|17202.18|17082.18|17202.26|17082.26|17202.26|17082.26|17201.52|17081.52|10
1622095850000|2021-05-27 06:10:50|17202.79|17082.79|17198.92|17078.92|17202.79|17082.79|17198.81|17078.81|10
1622095860000|2021-05-27 06:11:00|17198.95|17078.95|17201.11|17081.11|17201.21|17081.21|17198.95|17078.95|10
1622095870000|2021-05-27 06:11:10|17200.31|17080.31|17198.37|17078.37|17200.31|17080.31|17198.37|17078.37|10
1622095880000|2021-05-27 06:11:20|17198.28|17078.28|17197.39|17077.39|17198.32|17078.32|17197.38|17077.38|10
1622095890000|2021-05-27 06:11:30|17197.14|17077.14|17196.7|17076.7|17197.14|17077.14|17196.37|17076.37|10
1622095900000|2021-05-27 06:11:40|17196.47|17076.47|17191.47|17071.47|17196.47|17076.47|17191.47|17071.47|10
1622095910000|2021-05-27 06:11:50|17190.96|17070.96|17183.86|17063.86|17190.96|17070.96|17183.86|17063.86|10
1622095920000|2021-05-27 06:12:00|17183.54|17063.54|17191.53|17071.53|17191.53|17071.53|17183.12|17063.12|10
1622095930000|2021-05-27 06:12:10|17192.45|17072.45|17197.48|17077.48|17197.48|17077.48|17192.45|17072.45|10
1622095940000|2021-05-27 06:12:20|17197.39|17077.39|17200.45|17080.45|17201.12|17081.12|17197.39|17077.39|10
1622095950000|2021-05-27 06:12:30|17200.33|17080.33|17197.72|17077.72|17201.4|17081.4|17197.72|17077.72|10
1622095960000|2021-05-27 06:12:40|17197.67|17077.67|17192.53|17072.53|17197.67|17077.67|17192.53|17072.53|10
1622095970000|2021-05-27 06:12:50|17191.98|17071.98|17191.32|17071.32|17192.43|17072.43|17190.47|17070.47|9
1622095980000|2021-05-27 06:13:00|17190.73|17070.73|17188.81|17068.81|17190.73|17070.73|17188.48|17068.48|10
1622095990000|2021-05-27 06:13:10|17188.7|17068.7|17198.77|17078.77|17198.77|17078.77|17188.7|17068.7|10
1622096000000|2021-05-27 06:13:20|17199.35|17079.35|17203.23|17083.23|17203.23|17083.23|17199.35|17079.35|10
1622096010000|2021-05-27 06:13:30|17203.35|17083.35|17202.24|17082.24|17204.7|17084.7|17202.24|17082.24|10
1622096020000|2021-05-27 06:13:40|17202.26|17082.26|17196.17|17076.17|17202.26|17082.26|17196.17|17076.17|9
1622096030000|2021-05-27 06:13:50|17196.96|17076.96|17194.34|17074.34|17196.96|17076.96|17194.2|17074.2|10
1622096040000|2021-05-27 06:14:00|17194.01|17074.01|17196.92|17076.92|17196.92|17076.92|17193.78|17073.78|10
1622096050000|2021-05-27 06:14:10|17197.68|17077.68|17202.22|17082.22|17202.22|17082.22|17197.68|17077.68|10
1622096060000|2021-05-27 06:14:20|17202.51|17082.51|17205.58|17085.58|17205.58|17085.58|17202.51|17082.51|9
1622096070000|2021-05-27 06:14:30|17205.64|17085.64|17210.27|17090.27|17210.27|17090.27|17205.64|17085.64|10
1622096080000|2021-05-27 06:14:40|17210.28|17090.28|17210.86|17090.86|17211.73|17091.73|17210.28|17090.28|10
1622096090000|2021-05-27 06:14:50|17209.62|17089.62|17207.24|17087.24|17209.62|17089.62|17207.24|17087.24|10
1622096100000|2021-05-27 06:15:00|17207.22|17087.22|17208.32|17088.32|17208.66|17088.66|17207.22|17087.22|10
1622096110000|2021-05-27 06:15:10|17209.57|17089.57|17212.08|17092.08|17212.24|17092.24|17209.02|17089.02|10
1622096120000|2021-05-27 06:15:20|17212.54|17092.54|17210.34|17090.34|17213.42|17093.42|17210.34|17090.34|10
1622096130000|2021-05-27 06:15:30|17209.63|17089.63|17206.26|17086.26|17210.02|17090.02|17206.26|17086.26|10
1622096140000|2021-05-27 06:15:40|17206.21|17086.21|17204.96|17084.96|17207.89|17087.89|17204.96|17084.96|10
1622096150000|2021-05-27 06:15:50|17204.36|17084.36|17206.38|17086.38|17206.72|17086.72|17204.36|17084.36|10
1622096160000|2021-05-27 06:16:00|17205.74|17085.74|17209.14|17089.14|17209.14|17089.14|17205.63|17085.63|10
1622096170000|2021-05-27 06:16:10|17211.88|17091.88|17228.99|17108.99|17228.99|17108.99|17211.88|17091.88|10
1622096180000|2021-05-27 06:16:20|17230.71|17110.71|17236.98|17116.98|17236.98|17116.98|17230.48|17110.48|10
1622096190000|2021-05-27 06:16:30|17236.86|17116.86|17246.25|17126.25|17246.25|17126.25|17236.86|17116.86|10
1622096200000|2021-05-27 06:16:40|17246.97|17126.97|17246.13|17126.13|17247.68|17127.68|17246.13|17126.13|10
1622096210000|2021-05-27 06:16:50|17245.81|17125.81|17243.69|17123.69|17245.81|17125.81|17243.69|17123.69|10
1622096220000|2021-05-27 06:17:00|17242.31|17122.31|17241.93|17121.93|17242.82|17122.82|17241.46|17121.46|10
1622096230000|2021-05-27 06:17:10|17241.95|17121.95|17253.51|17133.51|17253.51|17133.51|17240.57|17120.57|10
1622096240000|2021-05-27 06:17:20|17253.56|17133.56|17264.77|17144.77|17264.85|17144.85|17253.56|17133.56|10
1622096250000|2021-05-27 06:17:30|17265.36|17145.36|17272.51|17152.51|17272.51|17152.51|17265.36|17145.36|10
1622096260000|2021-05-27 06:17:40|17271.84|17151.84|17277.48|17157.48|17277.49|17157.49|17271.84|17151.84|10
1622096270000|2021-05-27 06:17:50|17277.5|17157.5|17277.06|17157.06|17277.58|17157.58|17276.17|17156.17|10
1622096280000|2021-05-27 06:18:00|17277.82|17157.82|17275.75|17155.75|17278.02|17158.02|17275.75|17155.75|10
1622096290000|2021-05-27 06:18:10|17274.6|17154.6|17273.76|17153.76|17274.6|17154.6|17272.69|17152.69|10
1622096300000|2021-05-27 06:18:20|17272.82|17152.82|17264.76|17144.76|17272.82|17152.82|17264.76|17144.76|10
1622096310000|2021-05-27 06:18:30|17264.36|17144.36|17264.61|17144.61|17264.61|17144.61|17263.31|17143.31|10
1622096320000|2021-05-27 06:18:40|17263.87|17143.87|17265.77|17145.77|17265.77|17145.77|17263.85|17143.85|10
1622096330000|2021-05-27 06:18:50|17265.02|17145.02|17271.64|17151.64|17272.27|17152.27|17264.92|17144.92|10
1622096340000|2021-05-27 06:19:00|17271.82|17151.82|17270.68|17150.68|17271.82|17151.82|17270.68|17150.68|10
1622096350000|2021-05-27 06:19:10|17271.46|17151.46|17272.01|17152.01|17272.97|17152.97|17271.09|17151.09|10
1622096360000|2021-05-27 06:19:20|17272.19|17152.19|17271.25|17151.25|17272.83|17152.83|17271.1|17151.1|10
1622096370000|2021-05-27 06:19:30|17271.98|17151.98|17266.77|17146.77|17271.98|17151.98|17266.77|17146.77|10
1622096380000|2021-05-27 06:19:40|17266.37|17146.37|17262.85|17142.85|17266.37|17146.37|17262.85|17142.85|10
1622096390000|2021-05-27 06:19:50|17261.28|17141.28|17259.45|17139.45|17261.28|17141.28|17259.45|17139.45|10
1622096400000|2021-05-27 06:20:00|17258.71|17138.71|17256.49|17136.49|17258.71|17138.71|17254.33|17134.33|10
1622096410000|2021-05-27 06:20:10|17256.53|17136.53|17254.04|17134.04|17256.53|17136.53|17253.3|17133.3|10
1622096420000|2021-05-27 06:20:20|17254.7|17134.7|17253.52|17133.52|17256.39|17136.39|17253.52|17133.52|9
1622096430000|2021-05-27 06:20:30|17252.28|17132.28|17247.53|17127.53|17252.28|17132.28|17247.53|17127.53|10
1622096440000|2021-05-27 06:20:40|17246.13|17126.13|17240.99|17120.99|17246.13|17126.13|17240.99|17120.99|10
1622096450000|2021-05-27 06:20:50|17240.72|17120.72|17238.03|17118.03|17240.72|17120.72|17238.03|17118.03|10
1622096460000|2021-05-27 06:21:00|17237.4|17117.4|17242.42|17122.42|17242.42|17122.42|17237.4|17117.4|10
1622096470000|2021-05-27 06:21:10|17244.55|17124.55|17248.64|17128.64|17248.64|17128.64|17244.55|17124.55|10
1622096480000|2021-05-27 06:21:20|17248.7|17128.7|17248.76|17128.76|17249.06|17129.06|17247.52|17127.52|10
1622096490000|2021-05-27 06:21:30|17248.93|17128.93|17252.43|17132.43|17252.43|17132.43|17248.63|17128.63|10
1622096500000|2021-05-27 06:21:40|17252.92|17132.92|17256.29|17136.29|17256.41|17136.41|17252.92|17132.92|10
1622096510000|2021-05-27 06:21:50|17257.53|17137.53|17256.78|17136.78|17257.53|17137.53|17255.7|17135.7|10
1622096520000|2021-05-27 06:22:00|17256.85|17136.85|17259.33|17139.33|17259.33|17139.33|17256.85|17136.85|10
1622096530000|2021-05-27 06:22:10|17259.73|17139.73|17259.39|17139.39|17259.83|17139.83|17259.16|17139.16|10
1622096540000|2021-05-27 06:22:20|17259.43|17139.43|17261.69|17141.69|17261.8|17141.8|17259.43|17139.43|10
1622096550000|2021-05-27 06:22:30|17262.46|17142.46|17261.26|17141.26|17262.46|17142.46|17261.02|17141.02|10
1622096560000|2021-05-27 06:22:40|17260.89|17140.89|17263.17|17143.17|17263.17|17143.17|17260.89|17140.89|10
1622096570000|2021-05-27 06:22:50|17263.58|17143.58|17264.04|17144.04|17264.25|17144.25|17263.41|17143.41|10
1622096580000|2021-05-27 06:23:00|17264.22|17144.22|17265.69|17145.69|17265.88|17145.88|17263.88|17143.88|10
1622096590000|2021-05-27 06:23:10|17266.01|17146.01|17263.69|17143.69|17266.01|17146.01|17263.69|17143.69|10
1622096600000|2021-05-27 06:23:20|17264|17144|17260.27|17140.27|17264|17144|17260.27|17140.27|10
1622096610000|2021-05-27 06:23:30|17260.09|17140.09|17260.01|17140.01|17260.46|17140.46|17259.88|17139.88|10
1622096620000|2021-05-27 06:23:40|17260.31|17140.31|17260.12|17140.12|17261.22|17141.22|17259.15|17139.15|10
1622096630000|2021-05-27 06:23:50|17260.25|17140.25|17258.46|17138.46|17260.25|17140.25|17257.47|17137.47|10
1622096640000|2021-05-27 06:24:00|17258.39|17138.39|17263.85|17143.85|17263.93|17143.93|17257.7|17137.7|10
1622096650000|2021-05-27 06:24:10|17264.28|17144.28|17262.85|17142.85|17264.38|17144.38|17262.85|17142.85|10
1622096660000|2021-05-27 06:24:20|17262.72|17142.72|17258.84|17138.84|17262.72|17142.72|17258.84|17138.84|10
1622096670000|2021-05-27 06:24:30|17258.68|17138.68|17261.28|17141.28|17261.64|17141.64|17257.15|17137.15|10
1622096680000|2021-05-27 06:24:40|17260.81|17140.81|17262.14|17142.14|17262.33|17142.33|17260.81|17140.81|10
1622096690000|2021-05-27 06:24:50|17262.27|17142.27|17264.25|17144.25|17264.96|17144.96|17262.27|17142.27|10
1622096700000|2021-05-27 06:25:00|17264.47|17144.47|17268.21|17148.21|17268.21|17148.21|17264.44|17144.44|10
1622096710000|2021-05-27 06:25:10|17268.73|17148.73|17271.03|17151.03|17271.42|17151.42|17268.62|17148.62|9
1622096720000|2021-05-27 06:25:20|17269.96|17149.96|17268.29|17148.29|17270.77|17150.77|17268.29|17148.29|10
1622096730000|2021-05-27 06:25:30|17269.13|17149.13|17265.79|17145.79|17269.13|17149.13|17265.3|17145.3|9
1622096740000|2021-05-27 06:25:40|17264.45|17144.45|17262.91|17142.91|17264.45|17144.45|17262.13|17142.13|10
1622096750000|2021-05-27 06:25:50|17262.47|17142.47|17262.82|17142.82|17262.82|17142.82|17261.23|17141.23|10
1622096760000|2021-05-27 06:26:00|17262.71|17142.71|17265.14|17145.14|17265.14|17145.14|17262.33|17142.33|10
1622096770000|2021-05-27 06:26:10|17265.02|17145.02|17264.87|17144.87|17267.04|17147.04|17264.87|17144.87|10
1622096780000|2021-05-27 06:26:20|17264.44|17144.44|17260.71|17140.71|17264.45|17144.45|17260.03|17140.03|10
1622096790000|2021-05-27 06:26:30|17260.44|17140.44|17257.78|17137.78|17260.44|17140.44|17257.78|17137.78|10
1622096800000|2021-05-27 06:26:40|17257.66|17137.66|17259.76|17139.76|17259.98|17139.98|17257.66|17137.66|10
1622096810000|2021-05-27 06:26:50|17259.19|17139.19|17258.82|17138.82|17259.35|17139.35|17258.74|17138.74|10
1622096820000|2021-05-27 06:27:00|17258.7|17138.7|17258.41|17138.41|17259.22|17139.22|17258.41|17138.41|10
1622096830000|2021-05-27 06:27:10|17258.4|17138.4|17262.2|17142.2|17262.2|17142.2|17258.25|17138.25|10
1622096840000|2021-05-27 06:27:20|17262.19|17142.19|17262.69|17142.69|17262.89|17142.89|17262.19|17142.19|10
1622096850000|2021-05-27 06:27:30|17262.71|17142.71|17260.66|17140.66|17262.71|17142.71|17260.58|17140.58|10
1622096860000|2021-05-27 06:27:40|17261.55|17141.55|17259.73|17139.73|17261.55|17141.55|17259.73|17139.73|10
1622096870000|2021-05-27 06:27:50|17259.69|17139.69|17258.46|17138.46|17260.24|17140.24|17258.46|17138.46|10
1622096880000|2021-05-27 06:28:00|17259.2|17139.2|17257.94|17137.94|17259.2|17139.2|17257.74|17137.74|10
1622096890000|2021-05-27 06:28:10|17258.13|17138.13|17254.82|17134.82|17258.28|17138.28|17254.82|17134.82|9
1622096900000|2021-05-27 06:28:20|17254.7|17134.7|17254.19|17134.19|17254.95|17134.95|17253.56|17133.56|10
1622096910000|2021-05-27 06:28:30|17254.17|17134.17|17251.66|17131.66|17254.29|17134.29|17251.66|17131.66|10
1622096920000|2021-05-27 06:28:40|17250.72|17130.72|17242.86|17122.86|17250.72|17130.72|17242.86|17122.86|10
1622096930000|2021-05-27 06:28:50|17242.73|17122.73|17238.63|17118.63|17242.73|17122.73|17238.62|17118.62|10
1622096940000|2021-05-27 06:29:00|17238.18|17118.18|17232.39|17112.39|17238.18|17118.18|17232.39|17112.39|10
1622096950000|2021-05-27 06:29:10|17232.28|17112.28|17228.35|17108.35|17232.58|17112.58|17228.29|17108.29|10
1622096960000|2021-05-27 06:29:20|17228.34|17108.34|17228.75|17108.75|17229.14|17109.14|17227.41|17107.41|10
1622096970000|2021-05-27 06:29:30|17228.3|17108.3|17226.82|17106.82|17228.34|17108.34|17226.12|17106.12|10
1622096980000|2021-05-27 06:29:40|17227.23|17107.23|17234.16|17114.16|17234.57|17114.57|17227.23|17107.23|10
1622096990000|2021-05-27 06:29:50|17233.81|17113.81|17238.89|17118.89|17238.89|17118.89|17233.17|17113.17|10
1622097000000|2021-05-27 06:30:00|17238.88|17118.88|17247.13|17127.13|17247.13|17127.13|17238.88|17118.88|10
1622097010000|2021-05-27 06:30:10|17247.76|17127.76|17251.94|17131.94|17251.94|17131.94|17247.76|17127.76|10
1622097020000|2021-05-27 06:30:20|17252.43|17132.43|17251.68|17131.68|17253.15|17133.15|17251.68|17131.68|10
1622097030000|2021-05-27 06:30:30|17250.72|17130.72|17246.66|17126.66|17250.72|17130.72|17246.04|17126.04|10
1622097040000|2021-05-27 06:30:40|17246.47|17126.47|17239.11|17119.11|17246.47|17126.47|17239.06|17119.06|10
1622097050000|2021-05-27 06:30:50|17240.25|17120.25|17241|17121|17241.57|17121.57|17240.25|17120.25|9
1622097060000|2021-05-27 06:31:00|17240.84|17120.84|17239.21|17119.21|17242.33|17122.33|17239.13|17119.13|10
1622097070000|2021-05-27 06:31:10|17238.06|17118.06|17235.57|17115.57|17238.06|17118.06|17234.87|17114.87|9
1622097080000|2021-05-27 06:31:20|17235.43|17115.43|17233.61|17113.61|17235.43|17115.43|17233.61|17113.61|10
1622097090000|2021-05-27 06:31:30|17233.81|17113.81|17233.31|17113.31|17233.89|17113.89|17233|17113|10
1622097100000|2021-05-27 06:31:40|17233.73|17113.73|17234.13|17114.13|17234.45|17114.45|17233.12|17113.12|10
1622097110000|2021-05-27 06:31:50|17234.12|17114.12|17234.83|17114.83|17234.83|17114.83|17232.96|17112.96|10
1622097120000|2021-05-27 06:32:00|17235.38|17115.38|17243.66|17123.66|17243.66|17123.66|17235.38|17115.38|10
1622097130000|2021-05-27 06:32:10|17243.05|17123.05|17243.97|17123.97|17244.9|17124.9|17243.05|17123.05|10
1622097140000|2021-05-27 06:32:20|17244.25|17124.25|17247.07|17127.07|17247.07|17127.07|17244.25|17124.25|10
1622097150000|2021-05-27 06:32:30|17245.93|17125.93|17251.35|17131.35|17251.35|17131.35|17245.93|17125.93|10
1622097160000|2021-05-27 06:32:40|17251.47|17131.47|17251.45|17131.45|17252.11|17132.11|17250.49|17130.49|10
1622097170000|2021-05-27 06:32:50|17252.57|17132.57|17252.83|17132.83|17252.83|17132.83|17251.51|17131.51|10
1622097180000|2021-05-27 06:33:00|17252.91|17132.91|17253.17|17133.17|17253.57|17133.57|17252.9|17132.9|7
1622073600000|2021-05-27 00:00:00|18148.3|18028.3|18154.92|18034.92|18154.92|18034.92|18148.3|18028.3|10
1622073610000|2021-05-27 00:00:10|18155.37|18035.37|18152.29|18032.29|18155.47|18035.47|18152.29|18032.29|10
1622073620000|2021-05-27 00:00:20|18149.82|18029.82|18148.12|18028.12|18151.29|18031.29|18148.12|18028.12|10
1622073630000|2021-05-27 00:00:30|18148.73|18028.73|18142.05|18022.05|18148.73|18028.73|18142.05|18022.05|10
1622073640000|2021-05-27 00:00:40|18139.55|18019.55|18129.95|18009.95|18141.07|18021.07|18128.71|18008.71|10
1622073650000|2021-05-27 00:00:50|18129.07|18009.07|18125.13|18005.13|18129.07|18009.07|18125.13|18005.13|10
1622073660000|2021-05-27 00:01:00|18125.04|18005.04|18119.92|17999.92|18125.21|18005.21|18118.35|17998.35|10
1622073670000|2021-05-27 00:01:10|18120.15|18000.15|18113.97|17993.97|18121.27|18001.27|18113.97|17993.97|10
1622073680000|2021-05-27 00:01:20|18112.8|17992.8|18104.11|17984.11|18112.8|17992.8|18104.11|17984.11|10
1622073690000|2021-05-27 00:01:30|18103.75|17983.75|18098.16|17978.16|18104.93|17984.93|18098.16|17978.16|10
1622073700000|2021-05-27 00:01:40|18097.03|17977.03|18089.14|17969.14|18099.91|17979.91|18089.14|17969.14|10
1622073710000|2021-05-27 00:01:50|18089.79|17969.79|18069.05|17949.05|18089.79|17969.79|18068.93|17948.93|10
1622073720000|2021-05-27 00:02:00|18069.48|17949.48|18065.82|17945.82|18069.48|17949.48|18063.67|17943.67|10
1622073730000|2021-05-27 00:02:10|18064.84|17944.84|18056.8|17936.8|18068.06|17948.06|18056.8|17936.8|10
1622073740000|2021-05-27 00:02:20|18056.32|17936.32|18070.76|17950.76|18070.76|17950.76|18056.32|17936.32|10
1622073750000|2021-05-27 00:02:30|18072.63|17952.63|18083.46|17963.46|18083.46|17963.46|18072.63|17952.63|10
1622073760000|2021-05-27 00:02:40|18084.85|17964.85|18090.63|17970.63|18090.97|17970.97|18084.45|17964.45|10
1622073770000|2021-05-27 00:02:50|18090.45|17970.45|18098.19|17978.19|18098.32|17978.32|18090.45|17970.45|10
1622073780000|2021-05-27 00:03:00|18100.36|17980.36|18095.05|17975.05|18100.36|17980.36|18095.05|17975.05|10
1622073790000|2021-05-27 00:03:10|18096.62|17976.62|18089.2|17969.2|18096.62|17976.62|18089.2|17969.2|10
1622073800000|2021-05-27 00:03:20|18089.67|17969.67|18085.49|17965.49|18089.67|17969.67|18085.49|17965.49|10
1622073810000|2021-05-27 00:03:30|18086.23|17966.23|18089.3|17969.3|18091.05|17971.05|18086.23|17966.23|10
1622073820000|2021-05-27 00:03:40|18090.58|17970.58|18092.12|17972.12|18097.06|17977.06|18090.58|17970.58|10
1622073830000|2021-05-27 00:03:50|18092.37|17972.37|18098.18|17978.18|18098.18|17978.18|18092.37|17972.37|10
1622073840000|2021-05-27 00:04:00|18099.72|17979.72|18102.97|17982.97|18102.97|17982.97|18099.47|17979.47|10
1622073850000|2021-05-27 00:04:10|18102.76|17982.76|18103.64|17983.64|18103.64|17983.64|18099.93|17979.93|10
1622073860000|2021-05-27 00:04:20|18103.03|17983.03|18120.33|18000.33|18120.33|18000.33|18103.03|17983.03|10
1622073870000|2021-05-27 00:04:30|18124.93|18004.93|18133.64|18013.64|18133.64|18013.64|18124.93|18004.93|10
1622073880000|2021-05-27 00:04:40|18134.85|18014.85|18147.43|18027.43|18147.43|18027.43|18134.85|18014.85|10
1622073890000|2021-05-27 00:04:50|18147.51|18027.51|18152.34|18032.34|18152.34|18032.34|18147.22|18027.22|10
1622073900000|2021-05-27 00:05:00|18152.55|18032.55|18145.83|18025.83|18152.83|18032.83|18145.83|18025.83|10
1622073910000|2021-05-27 00:05:10|18145.89|18025.89|18137.89|18017.89|18145.89|18025.89|18137.89|18017.89|10
1622073920000|2021-05-27 00:05:20|18136.15|18016.15|18127.42|18007.42|18136.15|18016.15|18127.42|18007.42|10
1622073930000|2021-05-27 00:05:30|18121.19|18001.19|18119.23|17999.23|18121.19|18001.19|18116.4|17996.4|10
1622073940000|2021-05-27 00:05:40|18118.77|17998.77|18107.47|17987.47|18119.22|17999.22|18107.47|17987.47|10
1622073950000|2021-05-27 00:05:50|18107.76|17987.76|18098.51|17978.51|18108.28|17988.28|18098.04|17978.04|10
1622073960000|2021-05-27 00:06:00|18098.24|17978.24|18090.71|17970.71|18098.24|17978.24|18090.5|17970.5|10
1622073970000|2021-05-27 00:06:10|18090.27|17970.27|18073.97|17953.97|18090.27|17970.27|18073.88|17953.88|10
1622073980000|2021-05-27 00:06:20|18073.83|17953.83|18060.77|17940.77|18073.83|17953.83|18060.77|17940.77|10
1622073990000|2021-05-27 00:06:30|18059.46|17939.46|18040.83|17920.83|18059.46|17939.46|18040.83|17920.83|10
1622074000000|2021-05-27 00:06:40|18039.69|17919.69|18033.62|17913.62|18040.07|17920.07|18033.62|17913.62|10
1622074010000|2021-05-27 00:06:50|18032.24|17912.24|18028.73|17908.73|18033.69|17913.69|18028.1|17908.1|10
1622074020000|2021-05-27 00:07:00|18029.36|17909.36|18031.75|17911.75|18033.96|17913.96|18029.36|17909.36|10
1622074030000|2021-05-27 00:07:10|18030.02|17910.02|18021.49|17901.49|18030.02|17910.02|18020.64|17900.64|10
1622074040000|2021-05-27 00:07:20|18022.93|17902.93|18020.06|17900.06|18025.18|17905.18|18019.43|17899.43|10
1622074050000|2021-05-27 00:07:30|18019.57|17899.57|18021.3|17901.3|18021.3|17901.3|18016.33|17896.33|10
1622074060000|2021-05-27 00:07:40|18022.09|17902.09|18023.14|17903.14|18025.17|17905.17|18022.09|17902.09|10
1622074070000|2021-05-27 00:07:50|18023.43|17903.43|18020.58|17900.58|18023.43|17903.43|18019.85|17899.85|10
1622074080000|2021-05-27 00:08:00|18019.63|17899.63|18023.24|17903.24|18023.24|17903.24|18017.78|17897.78|10
1622074090000|2021-05-27 00:08:10|18023.3|17903.3|18029.29|17909.29|18029.29|17909.29|18023.03|17903.03|10
1622074100000|2021-05-27 00:08:20|18030.35|17910.35|18035.42|17915.42|18035.42|17915.42|18030.35|17910.35|10
1622074110000|2021-05-27 00:08:30|18035.41|17915.41|18035.28|17915.28|18035.75|17915.75|18033.22|17913.22|10
1622074120000|2021-05-27 00:08:40|18035.74|17915.74|18033.07|17913.07|18036.31|17916.31|18031.56|17911.56|10
1622074130000|2021-05-27 00:08:50|18031.88|17911.88|18028.31|17908.31|18031.88|17911.88|18027.92|17907.92|10
1622074140000|2021-05-27 00:09:00|18028.68|17908.68|18026.29|17906.29|18028.68|17908.68|18026.29|17906.29|10
1622074150000|2021-05-27 00:09:10|18026.76|17906.76|18030.41|17910.41|18030.41|17910.41|18026.57|17906.57|10
1622074160000|2021-05-27 00:09:20|18030.57|17910.57|18032.64|17912.64|18032.64|17912.64|18030.39|17910.39|10
1622074170000|2021-05-27 00:09:30|18033.24|17913.24|18028.74|17908.74|18033.64|17913.64|18025.06|17905.06|10
1622074180000|2021-05-27 00:09:40|18029.14|17909.14|18030.67|17910.67|18030.67|17910.67|18026.56|17906.56|10
1622074190000|2021-05-27 00:09:50|18029.84|17909.84|18030.77|17910.77|18031.67|17911.67|18029.84|17909.84|10
1622074200000|2021-05-27 00:10:00|18029.91|17909.91|18030|17910|18030.18|17910.18|18028.17|17908.17|10
1622074210000|2021-05-27 00:10:10|18031.04|17911.04|18040.64|17920.64|18040.64|17920.64|18031.04|17911.04|10
1622074220000|2021-05-27 00:10:20|18042.26|17922.26|18044.78|17924.78|18045.27|17925.27|18042.26|17922.26|10
1622074230000|2021-05-27 00:10:30|18044.57|17924.57|18048.53|17928.53|18048.53|17928.53|18044.57|17924.57|10
1622074240000|2021-05-27 00:10:40|18049.24|17929.24|18047.32|17927.32|18049.26|17929.26|18047.32|17927.32|10
1622074250000|2021-05-27 00:10:50|18046.92|17926.92|18040.6|17920.6|18046.92|17926.92|18040.6|17920.6|10
1622074260000|2021-05-27 00:11:00|18039.73|17919.73|18039.76|17919.76|18040.16|17920.16|18039.53|17919.53|10
1622074270000|2021-05-27 00:11:10|18039.5|17919.5|18039.88|17919.88|18041.23|17921.23|18039.5|17919.5|10
1622074280000|2021-05-27 00:11:20|18038.02|17918.02|18043.63|17923.63|18043.97|17923.97|18037.21|17917.21|10
1622074290000|2021-05-27 00:11:30|18042.64|17922.64|18049.41|17929.41|18049.41|17929.41|18042.42|17922.42|10
1622074300000|2021-05-27 00:11:40|18050.73|17930.73|18050.6|17930.6|18051.77|17931.77|18050.32|17930.32|10
1622074310000|2021-05-27 00:11:50|18050.76|17930.76|18049.17|17929.17|18051.13|17931.13|18049.05|17929.05|10
1622074320000|2021-05-27 00:12:00|18047.9|17927.9|18040.4|17920.4|18047.9|17927.9|18040.4|17920.4|10
1622074330000|2021-05-27 00:12:10|18040.95|17920.95|18038.01|17918.01|18041.37|17921.37|18038.01|17918.01|10
1622074340000|2021-05-27 00:12:20|18038.06|17918.06|18036.15|17916.15|18038.06|17918.06|18035.98|17915.98|10
1622074350000|2021-05-27 00:12:30|18036.29|17916.29|18034.15|17914.15|18036.46|17916.46|18034.15|17914.15|10
1622074360000|2021-05-27 00:12:40|18032.88|17912.88|18031.38|17911.38|18034.16|17914.16|18030.46|17910.46|10
1622074370000|2021-05-27 00:12:50|18031.07|17911.07|18032.18|17912.18|18034.31|17914.31|18030.91|17910.91|10
1622074380000|2021-05-27 00:13:00|18032.55|17912.55|18037.06|17917.06|18037.06|17917.06|18032.41|17912.41|10
1622074390000|2021-05-27 00:13:10|18037.79|17917.79|18041.57|17921.57|18041.93|17921.93|18037.42|17917.42|10
1622074400000|2021-05-27 00:13:20|18041.22|17921.22|18050.16|17930.16|18050.16|17930.16|18040.18|17920.18|10
1622074410000|2021-05-27 00:13:30|18051.78|17931.78|18054.47|17934.47|18056.09|17936.09|18051.78|17931.78|10
1622074420000|2021-05-27 00:13:40|18052.89|17932.89|18056.96|17936.96|18057.44|17937.44|18052.68|17932.68|10
1622074430000|2021-05-27 00:13:50|18057.68|17937.68|18058.5|17938.5|18058.5|17938.5|18054.71|17934.71|10
1622074440000|2021-05-27 00:14:00|18057.73|17937.73|18043.38|17923.38|18057.73|17937.73|18043.38|17923.38|10
1622074450000|2021-05-27 00:14:10|18042.95|17922.95|18039.91|17919.91|18043.36|17923.36|18038.62|17918.62|10
1622074460000|2021-05-27 00:14:20|18039.32|17919.32|18036.02|17916.02|18040.21|17920.21|18036.02|17916.02|10
1622074470000|2021-05-27 00:14:30|18035.11|17915.11|18023.53|17903.53|18035.11|17915.11|18023.28|17903.28|10
1622074480000|2021-05-27 00:14:40|18021.2|17901.2|18016.41|17896.41|18021.46|17901.46|18016.41|17896.41|10
1622074490000|2021-05-27 00:14:50|18014.68|17894.68|18008.34|17888.34|18014.68|17894.68|18008.34|17888.34|10
1622074500000|2021-05-27 00:15:00|18006.77|17886.77|17986.14|17866.14|18006.77|17886.77|17986.14|17866.14|10
1622074510000|2021-05-27 00:15:10|17985.09|17865.09|17971.43|17851.43|17985.09|17865.09|17971.43|17851.43|10
1622074520000|2021-05-27 00:15:20|17970.32|17850.32|17965.8|17845.8|17970.32|17850.32|17964.01|17844.01|10
1622074530000|2021-05-27 00:15:30|17966.71|17846.71|17964.81|17844.81|17967.11|17847.11|17964.81|17844.81|9
1622074540000|2021-05-27 00:15:40|17964.44|17844.44|17962.32|17842.32|17964.44|17844.44|17960.67|17840.67|10
1622074550000|2021-05-27 00:15:50|17962.95|17842.95|17964.91|17844.91|17964.91|17844.91|17962|17842|10
1622074560000|2021-05-27 00:16:00|17964.21|17844.21|17954.9|17834.9|17964.21|17844.21|17954.9|17834.9|10
1622074570000|2021-05-27 00:16:10|17954.04|17834.04|17946.32|17826.32|17954.04|17834.04|17946.32|17826.32|10
1622074580000|2021-05-27 00:16:20|17947.01|17827.01|17941.41|17821.41|17947.4|17827.4|17941.41|17821.41|10
1622074590000|2021-05-27 00:16:30|17940.11|17820.11|17931.28|17811.28|17940.11|17820.11|17931.28|17811.28|10
1622074600000|2021-05-27 00:16:40|17930.38|17810.38|17916.75|17796.75|17930.38|17810.38|17916.75|17796.75|10
1622074610000|2021-05-27 00:16:50|17916.81|17796.81|17907.97|17787.97|17916.81|17796.81|17905.8|17785.8|10
1622074620000|2021-05-27 00:17:00|17908.28|17788.28|17904.47|17784.47|17908.28|17788.28|17903.14|17783.14|10
1622074630000|2021-05-27 00:17:10|17902.21|17782.21|17902.84|17782.84|17903.48|17783.48|17902.13|17782.13|10
1622074640000|2021-05-27 00:17:20|17901.49|17781.49|17896.62|17776.62|17901.49|17781.49|17894.54|17774.54|10
1622074650000|2021-05-27 00:17:30|17897.85|17777.85|17893.91|17773.91|17897.85|17777.85|17893.91|17773.91|10
1622074660000|2021-05-27 00:17:40|17893.59|17773.59|17883.79|17763.79|17893.59|17773.59|17883.79|17763.79|10
1622074670000|2021-05-27 00:17:50|17883.03|17763.03|17869.42|17749.42|17883.03|17763.03|17869.42|17749.42|10
1622074680000|2021-05-27 00:18:00|17869.17|17749.17|17862.72|17742.72|17869.17|17749.17|17860.7|17740.7|10
1622074690000|2021-05-27 00:18:10|17862.61|17742.61|17859.21|17739.21|17863.06|17743.06|17857.37|17737.37|10
1622074700000|2021-05-27 00:18:20|17859.11|17739.11|17857.78|17737.78|17859.5|17739.5|17857.78|17737.78|10
1622074710000|2021-05-27 00:18:30|17854.43|17734.43|17847.53|17727.53|17854.58|17734.58|17847.53|17727.53|10
1622074720000|2021-05-27 00:18:40|17847.17|17727.17|17842|17722|17847.17|17727.17|17842|17722|10
1622074730000|2021-05-27 00:18:50|17840.5|17720.5|17838.22|17718.22|17840.5|17720.5|17837.54|17717.54|9
1622074740000|2021-05-27 00:19:00|17838.9|17718.9|17844.54|17724.54|17844.54|17724.54|17838.9|17718.9|10
1622074750000|2021-05-27 00:19:10|17845.48|17725.48|17851.46|17731.46|17851.46|17731.46|17844.49|17724.49|10
1622074760000|2021-05-27 00:19:20|17851.71|17731.71|17847.25|17727.25|17851.71|17731.71|17847.25|17727.25|10
1622074770000|2021-05-27 00:19:30|17846.98|17726.98|17835.97|17715.97|17846.98|17726.98|17835.97|17715.97|10
1622074780000|2021-05-27 00:19:40|17835.91|17715.91|17830.24|17710.24|17835.91|17715.91|17830.24|17710.24|10
1622074790000|2021-05-27 00:19:50|17829.86|17709.86|17824.77|17704.77|17829.86|17709.86|17824.77|17704.77|10
1622074800000|2021-05-27 00:20:00|17823.91|17703.91|17819.86|17699.86|17823.91|17703.91|17819.85|17699.85|10
1622074810000|2021-05-27 00:20:10|17819.63|17699.63|17824.48|17704.48|17824.48|17704.48|17819.58|17699.58|10
1622074820000|2021-05-27 00:20:20|17824.49|17704.49|17824.86|17704.86|17824.86|17704.86|17822.99|17702.99|10
1622074830000|2021-05-27 00:20:30|17825.97|17705.97|17831.46|17711.46|17831.46|17711.46|17825.97|17705.97|10
1622074840000|2021-05-27 00:20:40|17831.96|17711.96|17834.37|17714.37|17834.63|17714.63|17831.96|17711.96|10
1622074850000|2021-05-27 00:20:50|17835.1|17715.1|17836.81|17716.81|17837.53|17717.53|17835.1|17715.1|10
1622074860000|2021-05-27 00:21:00|17836.76|17716.76|17848.84|17728.84|17848.84|17728.84|17836.76|17716.76|10
1622074870000|2021-05-27 00:21:10|17849.38|17729.38|17861.08|17741.08|17861.08|17741.08|17849.38|17729.38|10
1622074880000|2021-05-27 00:21:20|17860.52|17740.52|17842.37|17722.37|17861.11|17741.11|17842.37|17722.37|10
1622074890000|2021-05-27 00:21:30|17840.46|17720.46|17831.29|17711.29|17840.46|17720.46|17830.93|17710.93|10
1622074900000|2021-05-27 00:21:40|17831.25|17711.25|17835.46|17715.46|17836.01|17716.01|17830.35|17710.35|10
1622074910000|2021-05-27 00:21:50|17835.09|17715.09|17831.6|17711.6|17835.09|17715.09|17831.6|17711.6|10
1622074920000|2021-05-27 00:22:00|17832.11|17712.11|17832.17|17712.17|17832.17|17712.17|17828.33|17708.33|9
1622074930000|2021-05-27 00:22:10|17834.53|17714.53|17841.81|17721.81|17841.81|17721.81|17834.53|17714.53|10
1622074940000|2021-05-27 00:22:20|17840.55|17720.55|17839.65|17719.65|17840.72|17720.72|17839.39|17719.39|10
1622074950000|2021-05-27 00:22:30|17839.38|17719.38|17845.29|17725.29|17845.29|17725.29|17839.38|17719.38|10
1622074960000|2021-05-27 00:22:40|17844.94|17724.94|17844.51|17724.51|17846.16|17726.16|17843.67|17723.67|10
1622074970000|2021-05-27 00:22:50|17844.77|17724.77|17843.5|17723.5|17846.19|17726.19|17843.26|17723.26|10
1622074980000|2021-05-27 00:23:00|17843.84|17723.84|17844.57|17724.57|17844.98|17724.98|17842.99|17722.99|10
1622074990000|2021-05-27 00:23:10|17844.18|17724.18|17850.4|17730.4|17850.4|17730.4|17844.17|17724.17|9
1622075000000|2021-05-27 00:23:20|17851.27|17731.27|17854.94|17734.94|17855.41|17735.41|17851.27|17731.27|10
1622075010000|2021-05-27 00:23:30|17855.04|17735.04|17857.13|17737.13|17858|17738|17855.04|17735.04|10
1622075020000|2021-05-27 00:23:40|17856.16|17736.16|17850.25|17730.25|17856.68|17736.68|17850.25|17730.25|10
1622075030000|2021-05-27 00:23:50|17849.96|17729.96|17850.55|17730.55|17852.32|17732.32|17849.96|17729.96|10
1622075040000|2021-05-27 00:24:00|17850.07|17730.07|17853.9|17733.9|17853.9|17733.9|17850.07|17730.07|10
1622075050000|2021-05-27 00:24:10|17854.44|17734.44|17852.23|17732.23|17854.44|17734.44|17852.23|17732.23|10
1622075060000|2021-05-27 00:24:20|17852.48|17732.48|17847.99|17727.99|17852.48|17732.48|17847.88|17727.88|10
1622075070000|2021-05-27 00:24:30|17848.98|17728.98|17853.01|17733.01|17853.24|17733.24|17848.76|17728.76|10
1622075080000|2021-05-27 00:24:40|17852.69|17732.69|17851.63|17731.63|17852.69|17732.69|17849.92|17729.92|10
1622075090000|2021-05-27 00:24:50|17851.47|17731.47|17851.71|17731.71|17852.54|17732.54|17851.35|17731.35|10
1622075100000|2021-05-27 00:25:00|17851.98|17731.98|17849.7|17729.7|17852.81|17732.81|17849.7|17729.7|10
1622075110000|2021-05-27 00:25:10|17848.95|17728.95|17841.41|17721.41|17848.95|17728.95|17841.41|17721.41|10
1622075120000|2021-05-27 00:25:20|17842.47|17722.47|17839.51|17719.51|17842.47|17722.47|17837.45|17717.45|10
1622075130000|2021-05-27 00:25:30|17839.37|17719.37|17836.89|17716.89|17839.37|17719.37|17836.04|17716.04|10
1622075140000|2021-05-27 00:25:40|17838.46|17718.46|17840.5|17720.5|17841.77|17721.77|17838.46|17718.46|10
1622075150000|2021-05-27 00:25:50|17840.47|17720.47|17839.43|17719.43|17840.63|17720.63|17839.43|17719.43|10
1622075160000|2021-05-27 00:26:00|17837.3|17717.3|17832.61|17712.61|17837.99|17717.99|17832.61|17712.61|10
1622075170000|2021-05-27 00:26:10|17831.8|17711.8|17826.72|17706.72|17831.8|17711.8|17826.72|17706.72|10
1622075180000|2021-05-27 00:26:20|17826.25|17706.25|17819.9|17699.9|17826.25|17706.25|17819.9|17699.9|10
1622075190000|2021-05-27 00:26:30|17819.94|17699.94|17818.5|17698.5|17819.94|17699.94|17818.34|17698.34|9
1622075200000|2021-05-27 00:26:40|17818.46|17698.46|17820.96|17700.96|17820.98|17700.98|17817.76|17697.76|10
1622075210000|2021-05-27 00:26:50|17822.25|17702.25|17822.3|17702.3|17824.45|17704.45|17821.97|17701.97|10
1622075220000|2021-05-27 00:27:00|17822.56|17702.56|17823.76|17703.76|17823.76|17703.76|17821.51|17701.51|10
1622075230000|2021-05-27 00:27:10|17825.17|17705.17|17825.11|17705.11|17825.53|17705.53|17823.81|17703.81|10
1622075240000|2021-05-27 00:27:20|17825.23|17705.23|17823.91|17703.91|17825.59|17705.59|17823.91|17703.91|10
1622075250000|2021-05-27 00:27:30|17823.34|17703.34|17821.91|17701.91|17823.66|17703.66|17821.78|17701.78|10
1622075260000|2021-05-27 00:27:40|17821.72|17701.72|17820.08|17700.08|17822.17|17702.17|17820.08|17700.08|10
1622075270000|2021-05-27 00:27:50|17820.06|17700.06|17810.13|17690.13|17820.33|17700.33|17810.13|17690.13|10
1622075280000|2021-05-27 00:28:00|17807.74|17687.74|17805.26|17685.26|17809.55|17689.55|17805.26|17685.26|10
1622075290000|2021-05-27 00:28:10|17805.48|17685.48|17801.94|17681.94|17805.48|17685.48|17801.94|17681.94|10
1622075300000|2021-05-27 00:28:20|17801.54|17681.54|17792.74|17672.74|17801.65|17681.65|17792.74|17672.74|10
1622075310000|2021-05-27 00:28:30|17790.97|17670.97|17770.47|17650.47|17790.97|17670.97|17770.47|17650.47|10
1622075320000|2021-05-27 00:28:40|17768.81|17648.81|17759.32|17639.32|17768.81|17648.81|17758.64|17638.64|10
1622075330000|2021-05-27 00:28:50|17759.17|17639.17|17752.71|17632.71|17760.48|17640.48|17752.71|17632.71|10
1622075340000|2021-05-27 00:29:00|17747.1|17627.1|17744.43|17624.43|17747.1|17627.1|17744|17624|10
1622075350000|2021-05-27 00:29:10|17743.7|17623.7|17745.44|17625.44|17746.54|17626.54|17743.04|17623.04|10
1622075360000|2021-05-27 00:29:20|17746.66|17626.66|17742.56|17622.56|17746.91|17626.91|17742.56|17622.56|10
1622075370000|2021-05-27 00:29:30|17742.31|17622.31|17741.23|17621.23|17742.45|17622.45|17741.23|17621.23|10
1622075380000|2021-05-27 00:29:40|17741.6|17621.6|17742.86|17622.86|17743.63|17623.63|17739.86|17619.86|10
1622075390000|2021-05-27 00:29:50|17744.68|17624.68|17745.85|17625.85|17747.42|17627.42|17744.68|17624.68|10
1622075400000|2021-05-27 00:30:00|17746.2|17626.2|17741.14|17621.14|17746.2|17626.2|17739.18|17619.18|10
1622075410000|2021-05-27 00:30:10|17740.34|17620.34|17744.82|17624.82|17744.82|17624.82|17740.34|17620.34|10
1622075420000|2021-05-27 00:30:20|17746.19|17626.19|17753.94|17633.94|17753.94|17633.94|17746.19|17626.19|10
1622075430000|2021-05-27 00:30:30|17754.58|17634.58|17764.96|17644.96|17766.61|17646.61|17754.58|17634.58|10
1622075440000|2021-05-27 00:30:40|17765.88|17645.88|17766.5|17646.5|17766.95|17646.95|17764.93|17644.93|10
1622075450000|2021-05-27 00:30:50|17767.35|17647.35|17765.85|17645.85|17767.35|17647.35|17764.51|17644.51|10
1622075460000|2021-05-27 00:31:00|17766.33|17646.33|17761.24|17641.24|17766.34|17646.34|17761.02|17641.02|10
1622075470000|2021-05-27 00:31:10|17760.41|17640.41|17750.55|17630.55|17760.41|17640.41|17750.55|17630.55|10
1622075480000|2021-05-27 00:31:20|17748.37|17628.37|17740.49|17620.49|17748.37|17628.37|17740.49|17620.49|10
1622075490000|2021-05-27 00:31:30|17738.86|17618.86|17726.57|17606.57|17738.86|17618.86|17726.57|17606.57|10
1622075500000|2021-05-27 00:31:40|17725.79|17605.79|17713.71|17593.71|17725.79|17605.79|17713.71|17593.71|10
1622075510000|2021-05-27 00:31:50|17711.06|17591.06|17699.59|17579.59|17711.06|17591.06|17699.59|17579.59|10
1622075520000|2021-05-27 00:32:00|17697.8|17577.8|17684.8|17564.8|17697.8|17577.8|17684.8|17564.8|10
1622075530000|2021-05-27 00:32:10|17685.3|17565.3|17684.22|17564.22|17685.4|17565.4|17683.85|17563.85|10
1622075540000|2021-05-27 00:32:20|17683.92|17563.92|17681.8|17561.8|17685.08|17565.08|17681.8|17561.8|10
1622075550000|2021-05-27 00:32:30|17682.22|17562.22|17680.68|17560.68|17682.73|17562.73|17678.7|17558.7|10
1622075560000|2021-05-27 00:32:40|17679.63|17559.63|17674.56|17554.56|17681.22|17561.22|17674.56|17554.56|10
1622075570000|2021-05-27 00:32:50|17672.17|17552.17|17660.78|17540.78|17672.17|17552.17|17660.78|17540.78|10
1622075580000|2021-05-27 00:33:00|17659.69|17539.69|17658.99|17538.99|17659.69|17539.69|17657.07|17537.07|10
1622075590000|2021-05-27 00:33:10|17658.96|17538.96|17651.94|17531.94|17658.96|17538.96|17651.3|17531.3|10
1622075600000|2021-05-27 00:33:20|17652.25|17532.25|17644.58|17524.58|17652.82|17532.82|17644.58|17524.58|10
1622075610000|2021-05-27 00:33:30|17645.09|17525.09|17635.34|17515.34|17645.09|17525.09|17635.34|17515.34|10
1622075620000|2021-05-27 00:33:40|17630.72|17510.72|17622.24|17502.24|17630.72|17510.72|17622.24|17502.24|10
1622075630000|2021-05-27 00:33:50|17624.16|17504.16|17621.71|17501.71|17624.16|17504.16|17619.85|17499.85|10
1622075640000|2021-05-27 00:34:00|17621.83|17501.83|17616.8|17496.8|17622.4|17502.4|17616.8|17496.8|10
1622075650000|2021-05-27 00:34:10|17611.08|17491.08|17588.96|17468.96|17611.08|17491.08|17588.96|17468.96|10
1622075660000|2021-05-27 00:34:20|17586.38|17466.38|17569.45|17449.45|17586.38|17466.38|17569.45|17449.45|10
1622075670000|2021-05-27 00:34:30|17567.09|17447.09|17573.49|17453.49|17574.98|17454.98|17566.58|17446.58|10
1622075680000|2021-05-27 00:34:40|17573.29|17453.29|17568.88|17448.88|17574.17|17454.17|17568.88|17448.88|10
1622075690000|2021-05-27 00:34:50|17566.87|17446.87|17560|17440|17566.87|17446.87|17560|17440|10
1622075700000|2021-05-27 00:35:00|17559.67|17439.67|17571.32|17451.32|17571.32|17451.32|17559.23|17439.23|10
1622075710000|2021-05-27 00:35:10|17571.27|17451.27|17565.64|17445.64|17571.36|17451.36|17565.01|17445.01|10
1622075720000|2021-05-27 00:35:20|17565.62|17445.62|17564.74|17444.74|17566.97|17446.97|17564.74|17444.74|10
1622075730000|2021-05-27 00:35:30|17565.55|17445.55|17569.51|17449.51|17569.51|17449.51|17565.2|17445.2|10
1622075740000|2021-05-27 00:35:40|17569.5|17449.5|17567.9|17447.9|17572.31|17452.31|17567.14|17447.14|10
1622075750000|2021-05-27 00:35:50|17568.56|17448.56|17582.36|17462.36|17583.56|17463.56|17568.56|17448.56|10
1622075760000|2021-05-27 00:36:00|17581.64|17461.64|17587.61|17467.61|17587.91|17467.91|17581.64|17461.64|10
1622075770000|2021-05-27 00:36:10|17588.25|17468.25|17598.17|17478.17|17598.17|17478.17|17588.25|17468.25|10
1622075780000|2021-05-27 00:36:20|17598.22|17478.22|17598.57|17478.57|17598.86|17478.86|17597.7|17477.7|10
1622075790000|2021-05-27 00:36:30|17598.69|17478.69|17594.03|17474.03|17598.69|17478.69|17594.03|17474.03|10
1622075800000|2021-05-27 00:36:40|17593.31|17473.31|17598.05|17478.05|17598.05|17478.05|17592.36|17472.36|10
1622075810000|2021-05-27 00:36:50|17598.99|17478.99|17603.54|17483.54|17603.54|17483.54|17598.99|17478.99|10
1622075820000|2021-05-27 00:37:00|17603.99|17483.99|17609.81|17489.81|17610.34|17490.34|17603.83|17483.83|10
1622075830000|2021-05-27 00:37:10|17609.58|17489.58|17604.7|17484.7|17609.58|17489.58|17604.7|17484.7|10
1622075840000|2021-05-27 00:37:20|17604.34|17484.34|17598.59|17478.59|17604.82|17484.82|17598.59|17478.59|10
1622075850000|2021-05-27 00:37:30|17596.88|17476.88|17584.28|17464.28|17596.88|17476.88|17584.28|17464.28|10
1622075860000|2021-05-27 00:37:40|17583.13|17463.13|17574.98|17454.98|17583.13|17463.13|17574.98|17454.98|10
1622075870000|2021-05-27 00:37:50|17574.55|17454.55|17577.69|17457.69|17580.22|17460.22|17574.27|17454.27|10
1622075880000|2021-05-27 00:38:00|17577.46|17457.46|17581.94|17461.94|17581.94|17461.94|17577.46|17457.46|10
1622075890000|2021-05-27 00:38:10|17582.8|17462.8|17583.54|17463.54|17585.19|17465.19|17581.18|17461.18|10
1622075900000|2021-05-27 00:38:20|17582.82|17462.82|17574.49|17454.49|17582.82|17462.82|17574.49|17454.49|9
1622075910000|2021-05-27 00:38:30|17573.07|17453.07|17566.7|17446.7|17573.07|17453.07|17566.48|17446.48|10
1622075920000|2021-05-27 00:38:40|17566.19|17446.19|17565.64|17445.64|17566.25|17446.25|17564.46|17444.46|10
1622075930000|2021-05-27 00:38:50|17566.38|17446.38|17566.55|17446.55|17566.55|17446.55|17564.85|17444.85|10
1622075940000|2021-05-27 00:39:00|17566.99|17446.99|17565.65|17445.65|17567.15|17447.15|17565.65|17445.65|10
1622075950000|2021-05-27 00:39:10|17565.82|17445.82|17580.62|17460.62|17580.62|17460.62|17565.82|17445.82|10
1622075960000|2021-05-27 00:39:20|17582.17|17462.17|17593.93|17473.93|17596.64|17476.64|17582.17|17462.17|10
1622075970000|2021-05-27 00:39:30|17593.71|17473.71|17595.96|17475.96|17597.3|17477.3|17593.71|17473.71|10
1622075980000|2021-05-27 00:39:40|17594.45|17474.45|17589|17469|17594.45|17474.45|17588.42|17468.42|10
1622075990000|2021-05-27 00:39:50|17588.98|17468.98|17590.95|17470.95|17591.24|17471.24|17588.98|17468.98|10
1622076000000|2021-05-27 00:40:00|17591.73|17471.73|17592.73|17472.73|17594.04|17474.04|17591.18|17471.18|10
1622076010000|2021-05-27 00:40:10|17592.67|17472.67|17596.11|17476.11|17596.6|17476.6|17592.67|17472.67|10
1622076020000|2021-05-27 00:40:20|17595.73|17475.73|17590.45|17470.45|17595.73|17475.73|17590.45|17470.45|10
1622076030000|2021-05-27 00:40:30|17589.71|17469.71|17579.66|17459.66|17589.71|17469.71|17577.94|17457.94|10
1622076040000|2021-05-27 00:40:40|17579.69|17459.69|17575.23|17455.23|17579.69|17459.69|17575.23|17455.23|10
1622076050000|2021-05-27 00:40:50|17572.81|17452.81|17565.86|17445.86|17572.81|17452.81|17565.86|17445.86|10
1622076060000|2021-05-27 00:41:00|17565.19|17445.19|17562.79|17442.79|17565.2|17445.2|17562.79|17442.79|10
1622076070000|2021-05-27 00:41:10|17563.29|17443.29|17545.18|17425.18|17563.29|17443.29|17545.18|17425.18|10
1622076080000|2021-05-27 00:41:20|17544.7|17424.7|17519.5|17399.5|17544.7|17424.7|17519.48|17399.48|10
1622076090000|2021-05-27 00:41:30|17518.09|17398.09|17519.57|17399.57|17519.84|17399.84|17514.12|17394.12|10
1622076100000|2021-05-27 00:41:40|17517.23|17397.23|17516.38|17396.38|17518.12|17398.12|17516.18|17396.18|10
1622076110000|2021-05-27 00:41:50|17516.57|17396.57|17528.88|17408.88|17528.88|17408.88|17516.57|17396.57|10
1622076120000|2021-05-27 00:42:00|17529.27|17409.27|17534.3|17414.3|17535.24|17415.24|17529.27|17409.27|10
1622076130000|2021-05-27 00:42:10|17533.87|17413.87|17538.55|17418.55|17538.55|17418.55|17533.87|17413.87|10
1622076140000|2021-05-27 00:42:20|17536.62|17416.62|17532.4|17412.4|17536.62|17416.62|17532.4|17412.4|10
1622076150000|2021-05-27 00:42:30|17531.68|17411.68|17530.67|17410.67|17531.68|17411.68|17528.75|17408.75|10
1622076160000|2021-05-27 00:42:40|17531.44|17411.44|17526.29|17406.29|17531.44|17411.44|17524.81|17404.81|10
1622076170000|2021-05-27 00:42:50|17526.85|17406.85|17525.46|17405.46|17527.57|17407.57|17525.38|17405.38|10
1622076180000|2021-05-27 00:43:00|17526|17406|17530.74|17410.74|17530.74|17410.74|17525.51|17405.51|10
1622076190000|2021-05-27 00:43:10|17533.06|17413.06|17543.83|17423.83|17543.83|17423.83|17533.06|17413.06|10
1622076200000|2021-05-27 00:43:20|17543.2|17423.2|17538.44|17418.44|17543.2|17423.2|17538.44|17418.44|10
1622076210000|2021-05-27 00:43:30|17538.67|17418.67|17542.15|17422.15|17542.47|17422.47|17538.21|17418.21|10
1622076220000|2021-05-27 00:43:40|17542.68|17422.68|17542.09|17422.09|17545.59|17425.59|17542.09|17422.09|10
1622076230000|2021-05-27 00:43:50|17541.52|17421.52|17539.65|17419.65|17541.52|17421.52|17538.72|17418.72|10
1622076240000|2021-05-27 00:44:00|17539.56|17419.56|17543.75|17423.75|17544.6|17424.6|17539.56|17419.56|10
1622076250000|2021-05-27 00:44:10|17544.87|17424.87|17558.93|17438.93|17558.93|17438.93|17544.87|17424.87|10
1622076260000|2021-05-27 00:44:20|17558.34|17438.34|17561.63|17441.63|17561.63|17441.63|17558.04|17438.04|10
1622076270000|2021-05-27 00:44:30|17562.66|17442.66|17568.78|17448.78|17568.99|17448.99|17562.66|17442.66|10
1622076280000|2021-05-27 00:44:40|17569.8|17449.8|17575.39|17455.39|17575.39|17455.39|17569.8|17449.8|10
1622076290000|2021-05-27 00:44:50|17575.32|17455.32|17573.51|17453.51|17575.32|17455.32|17571.82|17451.82|10
1622076300000|2021-05-27 00:45:00|17573.67|17453.67|17571.19|17451.19|17576.96|17456.96|17571.19|17451.19|10
1622076310000|2021-05-27 00:45:10|17569.69|17449.69|17558.28|17438.28|17569.69|17449.69|17558.28|17438.28|10
1622076320000|2021-05-27 00:45:20|17556.62|17436.62|17554.4|17434.4|17556.81|17436.81|17554.4|17434.4|10
1622076330000|2021-05-27 00:45:30|17554.51|17434.51|17549.58|17429.58|17554.69|17434.69|17549.58|17429.58|10
1622076340000|2021-05-27 00:45:40|17548.35|17428.35|17548.34|17428.34|17548.35|17428.35|17545.97|17425.97|10
1622076350000|2021-05-27 00:45:50|17548.84|17428.84|17552.7|17432.7|17552.7|17432.7|17548.84|17428.84|10
1622076360000|2021-05-27 00:46:00|17553.96|17433.96|17562.63|17442.63|17562.63|17442.63|17553.96|17433.96|10
1622076370000|2021-05-27 00:46:10|17563.43|17443.43|17569.15|17449.15|17569.81|17449.81|17563.43|17443.43|10
1622076380000|2021-05-27 00:46:20|17568.93|17448.93|17574.55|17454.55|17574.76|17454.76|17565.62|17445.62|10
1622076390000|2021-05-27 00:46:30|17575.32|17455.32|17590.93|17470.93|17591.72|17471.72|17575.32|17455.32|10
1622076400000|2021-05-27 00:46:40|17591.63|17471.63|17598.47|17478.47|17598.47|17478.47|17591.63|17471.63|10
1622076410000|2021-05-27 00:46:50|17599.47|17479.47|17603.33|17483.33|17603.33|17483.33|17599.47|17479.47|10
1622076420000|2021-05-27 00:47:00|17603.93|17483.93|17617.45|17497.45|17617.45|17497.45|17603.93|17483.93|10
1622076430000|2021-05-27 00:47:10|17618.63|17498.63|17628.25|17508.25|17628.33|17508.33|17618.49|17498.49|10
1622076440000|2021-05-27 00:47:20|17628.9|17508.9|17629.58|17509.58|17629.86|17509.86|17627.49|17507.49|10
1622076450000|2021-05-27 00:47:30|17630.67|17510.67|17633.39|17513.39|17633.39|17513.39|17630.67|17510.67|10
1622076460000|2021-05-27 00:47:40|17634.22|17514.22|17636.71|17516.71|17636.82|17516.82|17633.72|17513.72|10
1622076470000|2021-05-27 00:47:50|17635.36|17515.36|17637.55|17517.55|17637.65|17517.65|17634.9|17514.9|10
1622076480000|2021-05-27 00:48:00|17639.89|17519.89|17643.35|17523.35|17643.9|17523.9|17639.89|17519.89|10
1622076490000|2021-05-27 00:48:10|17643.72|17523.72|17644.4|17524.4|17645.09|17525.09|17643.35|17523.35|10
1622076500000|2021-05-27 00:48:20|17643.44|17523.44|17640.59|17520.59|17644.96|17524.96|17640.59|17520.59|10
1622076510000|2021-05-27 00:48:30|17639.22|17519.22|17636.45|17516.45|17639.22|17519.22|17636.32|17516.32|10
1622076520000|2021-05-27 00:48:40|17635.89|17515.89|17632.56|17512.56|17635.89|17515.89|17632.38|17512.38|10
1622076530000|2021-05-27 00:48:50|17631.83|17511.83|17631.71|17511.71|17632.36|17512.36|17631.64|17511.64|10
1622076540000|2021-05-27 00:49:00|17630.43|17510.43|17632.31|17512.31|17632.31|17512.31|17629.27|17509.27|10
1622076550000|2021-05-27 00:49:10|17631.61|17511.61|17634.66|17514.66|17634.66|17514.66|17631.43|17511.43|10
1622076560000|2021-05-27 00:49:20|17634.29|17514.29|17633.87|17513.87|17634.29|17514.29|17632.63|17512.63|10
1622076570000|2021-05-27 00:49:30|17634.28|17514.28|17637.7|17517.7|17638.06|17518.06|17634.28|17514.28|10
1622076580000|2021-05-27 00:49:40|17638.25|17518.25|17640.9|17520.9|17640.9|17520.9|17637.99|17517.99|10
1622076590000|2021-05-27 00:49:50|17641.07|17521.07|17641.48|17521.48|17641.48|17521.48|17639.7|17519.7|10
1622076600000|2021-05-27 00:50:00|17641.58|17521.58|17644.23|17524.23|17644.23|17524.23|17641.51|17521.51|10
1622076610000|2021-05-27 00:50:10|17647.2|17527.2|17644.92|17524.92|17647.2|17527.2|17644.92|17524.92|10
1622076620000|2021-05-27 00:50:20|17645.19|17525.19|17649.4|17529.4|17649.4|17529.4|17645.19|17525.19|9
1622076630000|2021-05-27 00:50:30|17648.87|17528.87|17652.26|17532.26|17652.26|17532.26|17648.6|17528.6|10
1622076640000|2021-05-27 00:50:40|17653.05|17533.05|17656.36|17536.36|17656.36|17536.36|17653.05|17533.05|10
1622076650000|2021-05-27 00:50:50|17656.87|17536.87|17660.16|17540.16|17660.51|17540.51|17656.87|17536.87|10
1622076660000|2021-05-27 00:51:00|17661.59|17541.59|17675.22|17555.22|17675.22|17555.22|17660.88|17540.88|10
1622076670000|2021-05-27 00:51:10|17674.66|17554.66|17678.51|17558.51|17679.27|17559.27|17674.66|17554.66|10
1622076680000|2021-05-27 00:51:20|17678.47|17558.47|17677.29|17557.29|17678.47|17558.47|17677.06|17557.06|10
1622076690000|2021-05-27 00:51:30|17676.8|17556.8|17676.14|17556.14|17677.38|17557.38|17676.14|17556.14|10
1622076700000|2021-05-27 00:51:40|17675.71|17555.71|17675.11|17555.11|17675.71|17555.71|17674.09|17554.09|10
1622076710000|2021-05-27 00:51:50|17675.09|17555.09|17678.82|17558.82|17678.82|17558.82|17675.09|17555.09|10
1622076720000|2021-05-27 00:52:00|17680.71|17560.71|17686.78|17566.78|17686.78|17566.78|17679.6|17559.6|10
1622076730000|2021-05-27 00:52:10|17688.31|17568.31|17694.05|17574.05|17696.17|17576.17|17688.31|17568.31|10
1622076740000|2021-05-27 00:52:20|17694.34|17574.34|17699.89|17579.89|17699.89|17579.89|17694.34|17574.34|10
1622076750000|2021-05-27 00:52:30|17700.07|17580.07|17711.82|17591.82|17711.82|17591.82|17700.07|17580.07|9
1622076760000|2021-05-27 00:52:40|17712.07|17592.07|17716.66|17596.66|17717.11|17597.11|17712.07|17592.07|10
1622076770000|2021-05-27 00:52:50|17716.58|17596.58|17716.6|17596.6|17716.73|17596.73|17715.39|17595.39|10
1622076780000|2021-05-27 00:53:00|17716.62|17596.62|17719.07|17599.07|17719.07|17599.07|17715.65|17595.65|10
1622076790000|2021-05-27 00:53:10|17719.04|17599.04|17721.97|17601.97|17721.97|17601.97|17719.04|17599.04|9
1622076800000|2021-05-27 00:53:20|17722.08|17602.08|17719.78|17599.78|17722.34|17602.34|17719.62|17599.62|10
1622076810000|2021-05-27 00:53:30|17719.57|17599.57|17717.39|17597.39|17719.57|17599.57|17716.62|17596.62|9
1622076820000|2021-05-27 00:53:40|17717.59|17597.59|17717.07|17597.07|17717.59|17597.59|17716.24|17596.24|10
1622076830000|2021-05-27 00:53:50|17716.81|17596.81|17716.08|17596.08|17716.85|17596.85|17715.05|17595.05|9
1622076840000|2021-05-27 00:54:00|17716.23|17596.23|17721.85|17601.85|17721.85|17601.85|17716.23|17596.23|10
1622076850000|2021-05-27 00:54:10|17722.16|17602.16|17727.69|17607.69|17727.73|17607.73|17722.16|17602.16|10
1622076860000|2021-05-27 00:54:20|17727.38|17607.38|17728.15|17608.15|17728.58|17608.58|17726.91|17606.91|10
1622076870000|2021-05-27 00:54:30|17728.34|17608.34|17730.16|17610.16|17730.98|17610.98|17727.48|17607.48|10
1622076880000|2021-05-27 00:54:40|17729.61|17609.61|17729.74|17609.74|17730.61|17610.61|17728.97|17608.97|10
1622076890000|2021-05-27 00:54:50|17729.3|17609.3|17730.17|17610.17|17730.17|17610.17|17728.32|17608.32|10
1622076900000|2021-05-27 00:55:00|17730.47|17610.47|17732.18|17612.18|17732.7|17612.7|17730.47|17610.47|10
1622076910000|2021-05-27 00:55:10|17731.41|17611.41|17727.89|17607.89|17731.93|17611.93|17726.99|17606.99|9
1622076920000|2021-05-27 00:55:20|17727.83|17607.83|17720.14|17600.14|17727.83|17607.83|17720.11|17600.11|10
1622076930000|2021-05-27 00:55:30|17719.39|17599.39|17713.59|17593.59|17720.15|17600.15|17713.59|17593.59|10
1622076940000|2021-05-27 00:55:40|17712.75|17592.75|17713.85|17593.85|17713.85|17593.85|17712.42|17592.42|10
1622076950000|2021-05-27 00:55:50|17713.35|17593.35|17711.39|17591.39|17715.2|17595.2|17711.39|17591.39|10
1622076960000|2021-05-27 00:56:00|17711.2|17591.2|17706.75|17586.75|17711.2|17591.2|17706.75|17586.75|10
1622076970000|2021-05-27 00:56:10|17706.56|17586.56|17707.08|17587.08|17707.28|17587.28|17705.66|17585.66|10
1622076980000|2021-05-27 00:56:20|17706.8|17586.8|17711.21|17591.21|17711.67|17591.67|17706.8|17586.8|10
1622076990000|2021-05-27 00:56:30|17711.51|17591.51|17710.41|17590.41|17711.51|17591.51|17710.03|17590.03|10
1622077000000|2021-05-27 00:56:40|17710.3|17590.3|17709.15|17589.15|17710.3|17590.3|17708.93|17588.93|10
1622077010000|2021-05-27 00:56:50|17706.62|17586.62|17701.22|17581.22|17706.62|17586.62|17701.22|17581.22|10
1622077020000|2021-05-27 00:57:00|17700.85|17580.85|17694.81|17574.81|17700.85|17580.85|17694.81|17574.81|10
1622077030000|2021-05-27 00:57:10|17693.76|17573.76|17690.05|17570.05|17693.76|17573.76|17689.68|17569.68|10
1622077040000|2021-05-27 00:57:20|17689.95|17569.95|17682.43|17562.43|17689.95|17569.95|17682.43|17562.43|10
1622077050000|2021-05-27 00:57:30|17682.25|17562.25|17676.03|17556.03|17682.25|17562.25|17676.03|17556.03|10
1622077060000|2021-05-27 00:57:40|17674.75|17554.75|17670.04|17550.04|17674.75|17554.75|17670.04|17550.04|10
1622077070000|2021-05-27 00:57:50|17669.95|17549.95|17658.95|17538.95|17669.95|17549.95|17658.95|17538.95|10
1622077080000|2021-05-27 00:58:00|17659.83|17539.83|17660.88|17540.88|17661.08|17541.08|17659.6|17539.6|9
1622077090000|2021-05-27 00:58:10|17661.01|17541.01|17662.42|17542.42|17665.02|17545.02|17661.01|17541.01|10
1622077100000|2021-05-27 00:58:20|17662.64|17542.64|17667.78|17547.78|17668.85|17548.85|17662.64|17542.64|10
1622077110000|2021-05-27 00:58:30|17668.81|17548.81|17684|17564|17684|17564|17668.81|17548.81|10
1622077120000|2021-05-27 00:58:40|17685.48|17565.48|17690.84|17570.84|17690.84|17570.84|17685.48|17565.48|10
1622077130000|2021-05-27 00:58:50|17691.66|17571.66|17693.54|17573.54|17696.18|17576.18|17691.66|17571.66|10
1622077140000|2021-05-27 00:59:00|17693.53|17573.53|17690.89|17570.89|17694.35|17574.35|17690.82|17570.82|10
1622077150000|2021-05-27 00:59:10|17689.99|17569.99|17681.8|17561.8|17689.99|17569.99|17681.62|17561.62|10
1622077160000|2021-05-27 00:59:20|17682.68|17562.68|17678.37|17558.37|17682.68|17562.68|17678.06|17558.06|10
1622077170000|2021-05-27 00:59:30|17678.49|17558.49|17677.37|17557.37|17678.49|17558.49|17677.09|17557.09|10
1622077180000|2021-05-27 00:59:40|17676.87|17556.87|17679.34|17559.34|17680.94|17560.94|17676.87|17556.87|10
1622077190000|2021-05-27 00:59:50|17678.77|17558.77|17672.84|17552.84|17678.77|17558.77|17672.84|17552.84|10
1622077200000|2021-05-27 01:00:00|17673.14|17553.14|17666.55|17546.55|17673.14|17553.14|17666.55|17546.55|10
1622077210000|2021-05-27 01:00:10|17663.26|17543.26|17653.14|17533.14|17663.26|17543.26|17653.14|17533.14|10
1622077220000|2021-05-27 01:00:20|17646.45|17526.45|17634.78|17514.78|17646.45|17526.45|17634.61|17514.61|10
1622077230000|2021-05-27 01:00:30|17633.71|17513.71|17626.57|17506.57|17633.71|17513.71|17626.48|17506.48|10
1622077240000|2021-05-27 01:00:40|17626.59|17506.59|17620.88|17500.88|17626.59|17506.59|17620.88|17500.88|10
1622077250000|2021-05-27 01:00:50|17617.99|17497.99|17600.54|17480.54|17617.99|17497.99|17600.54|17480.54|10
1622077260000|2021-05-27 01:01:00|17600.1|17480.1|17589.2|17469.2|17600.1|17480.1|17589.2|17469.2|10
1622077270000|2021-05-27 01:01:10|17587.57|17467.57|17578.52|17458.52|17587.57|17467.57|17575.37|17455.37|10
1622077280000|2021-05-27 01:01:20|17578.16|17458.16|17583.01|17463.01|17583.01|17463.01|17577.81|17457.81|10
1622077290000|2021-05-27 01:01:30|17582.66|17462.66|17573.75|17453.75|17582.66|17462.66|17573.75|17453.75|10
1622077300000|2021-05-27 01:01:40|17575.01|17455.01|17575.6|17455.6|17575.6|17455.6|17570.56|17450.56|10
1622077310000|2021-05-27 01:01:50|17575.99|17455.99|17579|17459|17579|17459|17575.99|17455.99|10
1622077320000|2021-05-27 01:02:00|17579.05|17459.05|17579.44|17459.44|17579.64|17459.64|17578.84|17458.84|10
1622077330000|2021-05-27 01:02:10|17579.99|17459.99|17578.94|17458.94|17579.99|17459.99|17578.35|17458.35|10
1622077340000|2021-05-27 01:02:20|17578.48|17458.48|17587.82|17467.82|17587.82|17467.82|17578.48|17458.48|10
1622077350000|2021-05-27 01:02:30|17589.52|17469.52|17597.81|17477.81|17598.15|17478.15|17589.52|17469.52|10
1622077360000|2021-05-27 01:02:40|17598.9|17478.9|17605.53|17485.53|17606.06|17486.06|17597.93|17477.93|9
1622077370000|2021-05-27 01:02:50|17605.45|17485.45|17616.06|17496.06|17616.06|17496.06|17605.45|17485.45|10
1622077380000|2021-05-27 01:03:00|17616.83|17496.83|17615.11|17495.11|17618.22|17498.22|17615.11|17495.11|9
1622077390000|2021-05-27 01:03:10|17615.06|17495.06|17616.57|17496.57|17616.57|17496.57|17613.07|17493.07|10
1622077400000|2021-05-27 01:03:20|17620.17|17500.17|17619.46|17499.46|17620.6|17500.6|17619.13|17499.13|10
1622077410000|2021-05-27 01:03:30|17618.76|17498.76|17625.24|17505.24|17625.24|17505.24|17618.62|17498.62|10
1622077420000|2021-05-27 01:03:40|17625.41|17505.41|17637.62|17517.62|17637.9|17517.9|17625.41|17505.41|10
1622077430000|2021-05-27 01:03:50|17638.69|17518.69|17654.15|17534.15|17654.15|17534.15|17638.69|17518.69|10
1622077440000|2021-05-27 01:04:00|17654.87|17534.87|17664.31|17544.31|17664.31|17544.31|17654.87|17534.87|10
1622077450000|2021-05-27 01:04:10|17664.18|17544.18|17662.26|17542.26|17665.05|17545.05|17662.26|17542.26|10
1622077460000|2021-05-27 01:04:20|17662.04|17542.04|17663.68|17543.68|17663.68|17543.68|17661.91|17541.91|10
1622077470000|2021-05-27 01:04:30|17663.69|17543.69|17671.92|17551.92|17671.92|17551.92|17663.69|17543.69|9
1622077480000|2021-05-27 01:04:40|17672.1|17552.1|17678.65|17558.65|17678.65|17558.65|17672.1|17552.1|10
1622077490000|2021-05-27 01:04:50|17679.53|17559.53|17690.34|17570.34|17690.34|17570.34|17679.53|17559.53|10
1622077500000|2021-05-27 01:05:00|17691.61|17571.61|17683.41|17563.41|17692.69|17572.69|17683.41|17563.41|9
1622077510000|2021-05-27 01:05:10|17682.34|17562.34|17667.17|17547.17|17682.34|17562.34|17667.17|17547.17|10
1622077520000|2021-05-27 01:05:20|17666.59|17546.59|17665.66|17545.66|17666.95|17546.95|17663.88|17543.88|9
1622077530000|2021-05-27 01:05:30|17665.67|17545.67|17651.27|17531.27|17665.7|17545.7|17651.27|17531.27|10
1622077540000|2021-05-27 01:05:40|17647.87|17527.87|17627.61|17507.61|17647.87|17527.87|17627.61|17507.61|10
1622077550000|2021-05-27 01:05:50|17627.14|17507.14|17620.67|17500.67|17627.14|17507.14|17620.53|17500.53|10
1622077560000|2021-05-27 01:06:00|17620.18|17500.18|17609.7|17489.7|17620.18|17500.18|17609.7|17489.7|10
1622077570000|2021-05-27 01:06:10|17606.77|17486.77|17587.41|17467.41|17606.77|17486.77|17587.41|17467.41|10
1622077580000|2021-05-27 01:06:20|17582.68|17462.68|17576.98|17456.98|17582.68|17462.68|17576.98|17456.98|10
1622077590000|2021-05-27 01:06:30|17575.51|17455.51|17571.68|17451.68|17575.51|17455.51|17570.48|17450.48|10
1622077600000|2021-05-27 01:06:40|17571.73|17451.73|17580.36|17460.36|17580.36|17460.36|17570.27|17450.27|10
1622077610000|2021-05-27 01:06:50|17582.11|17462.11|17585.95|17465.95|17585.95|17465.95|17582.11|17462.11|10
1622077620000|2021-05-27 01:07:00|17586.64|17466.64|17612.63|17492.63|17612.63|17492.63|17586.64|17466.64|10
1622077630000|2021-05-27 01:07:10|17614.91|17494.91|17627.44|17507.44|17627.44|17507.44|17614.91|17494.91|10
1622077640000|2021-05-27 01:07:20|17627.98|17507.98|17633.44|17513.44|17633.44|17513.44|17627.98|17507.98|10
1622077650000|2021-05-27 01:07:30|17633.94|17513.94|17640.65|17520.65|17641.36|17521.36|17633.94|17513.94|10
1622077660000|2021-05-27 01:07:40|17640.83|17520.83|17634.03|17514.03|17640.83|17520.83|17634.03|17514.03|10
1622077670000|2021-05-27 01:07:50|17632.86|17512.86|17610.83|17490.83|17632.86|17512.86|17610.83|17490.83|10
1622077680000|2021-05-27 01:08:00|17608.32|17488.32|17596.39|17476.39|17608.32|17488.32|17596.39|17476.39|10
1622077690000|2021-05-27 01:08:10|17596.58|17476.58|17595.69|17475.69|17597.25|17477.25|17594.19|17474.19|10
1622077700000|2021-05-27 01:08:20|17595.32|17475.32|17591.22|17471.22|17595.64|17475.64|17591.22|17471.22|10
1622077710000|2021-05-27 01:08:30|17591.56|17471.56|17573.93|17453.93|17591.56|17471.56|17573.93|17453.93|10
1622077720000|2021-05-27 01:08:40|17572.6|17452.6|17569.21|17449.21|17572.6|17452.6|17569.21|17449.21|10
1622077730000|2021-05-27 01:08:50|17567.85|17447.85|17568.26|17448.26|17568.48|17448.48|17565.29|17445.29|10
1622077740000|2021-05-27 01:09:00|17567.98|17447.98|17565.45|17445.45|17569.22|17449.22|17565.45|17445.45|10
1622077750000|2021-05-27 01:09:10|17564.11|17444.11|17559.3|17439.3|17564.11|17444.11|17559.3|17439.3|10
1622077760000|2021-05-27 01:09:20|17559.34|17439.34|17557.08|17437.08|17560.07|17440.07|17556.96|17436.96|10
1622077770000|2021-05-27 01:09:30|17556.96|17436.96|17551.91|17431.91|17556.96|17436.96|17551.91|17431.91|10
1622077780000|2021-05-27 01:09:40|17551.42|17431.42|17538.63|17418.63|17551.42|17431.42|17538.63|17418.63|10
1622077790000|2021-05-27 01:09:50|17536.93|17416.93|17526.26|17406.26|17537.61|17417.61|17526.26|17406.26|10
1622077800000|2021-05-27 01:10:00|17521.74|17401.74|17526.11|17406.11|17526.11|17406.11|17520.18|17400.18|10
1622077810000|2021-05-27 01:10:10|17529.26|17409.26|17537.51|17417.51|17538.61|17418.61|17529.26|17409.26|10
1622077820000|2021-05-27 01:10:20|17536.95|17416.95|17525.4|17405.4|17536.95|17416.95|17525.22|17405.22|10
1622077830000|2021-05-27 01:10:30|17524.72|17404.72|17515.97|17395.97|17524.72|17404.72|17515.97|17395.97|10
1622077840000|2021-05-27 01:10:40|17514.77|17394.77|17514.05|17394.05|17515.68|17395.68|17512.14|17392.14|10
1622077850000|2021-05-27 01:10:50|17513.8|17393.8|17507.1|17387.1|17513.8|17393.8|17505.36|17385.36|10
1622077860000|2021-05-27 01:11:00|17507.88|17387.88|17510.6|17390.6|17510.7|17390.7|17506.14|17386.14|10
1622077870000|2021-05-27 01:11:10|17510.49|17390.49|17510.59|17390.59|17513.41|17393.41|17510.49|17390.49|10
1622077880000|2021-05-27 01:11:20|17509.62|17389.62|17501.13|17381.13|17509.7|17389.7|17500.83|17380.83|10
1622077890000|2021-05-27 01:11:30|17501.1|17381.1|17495.53|17375.53|17501.1|17381.1|17495.53|17375.53|10
1622077900000|2021-05-27 01:11:40|17493.53|17373.53|17495.65|17375.65|17495.65|17375.65|17493.13|17373.13|10
1622077910000|2021-05-27 01:11:50|17496.95|17376.95|17500.39|17380.39|17501.79|17381.79|17496.95|17376.95|10
1622077920000|2021-05-27 01:12:00|17500.42|17380.42|17523.81|17403.81|17523.91|17403.91|17500.42|17380.42|10
1622077930000|2021-05-27 01:12:10|17528.97|17408.97|17538.31|17418.31|17538.31|17418.31|17528.97|17408.97|10
1622077940000|2021-05-27 01:12:20|17538.26|17418.26|17536.2|17416.2|17542.25|17422.25|17536.2|17416.2|10
1622077950000|2021-05-27 01:12:30|17536.27|17416.27|17533.66|17413.66|17536.27|17416.27|17533.14|17413.14|10
1622077960000|2021-05-27 01:12:40|17534.67|17414.67|17530.95|17410.95|17534.67|17414.67|17530.43|17410.43|10
1622077970000|2021-05-27 01:12:50|17530.77|17410.77|17531.14|17411.14|17533.1|17413.1|17530.77|17410.77|10
1622077980000|2021-05-27 01:13:00|17531.33|17411.33|17522.69|17402.69|17531.47|17411.47|17522.49|17402.49|10
1622077990000|2021-05-27 01:13:10|17521.64|17401.64|17519.71|17399.71|17521.64|17401.64|17518.8|17398.8|10
1622078000000|2021-05-27 01:13:20|17519.39|17399.39|17510.59|17390.59|17519.39|17399.39|17508.01|17388.01|9
1622078010000|2021-05-27 01:13:30|17511.74|17391.74|17509.32|17389.32|17513.5|17393.5|17509.32|17389.32|10
1622078020000|2021-05-27 01:13:40|17508.74|17388.74|17506.48|17386.48|17508.74|17388.74|17504.05|17384.05|10
1622078030000|2021-05-27 01:13:50|17508.34|17388.34|17511.27|17391.27|17512.05|17392.05|17508.34|17388.34|10
1622078040000|2021-05-27 01:14:00|17511.78|17391.78|17494.88|17374.88|17511.78|17391.78|17494.88|17374.88|10
1622078050000|2021-05-27 01:14:10|17494.17|17374.17|17476.05|17356.05|17494.17|17374.17|17476.05|17356.05|10
1622078060000|2021-05-27 01:14:20|17476.16|17356.16|17456.35|17336.35|17476.16|17356.16|17456.35|17336.35|10
1622078070000|2021-05-27 01:14:30|17453.04|17333.04|17440.37|17320.37|17453.04|17333.04|17440.2|17320.2|10
1622078080000|2021-05-27 01:14:40|17440.61|17320.61|17441.61|17321.61|17442.37|17322.37|17439.14|17319.14|10
1622078090000|2021-05-27 01:14:50|17441.37|17321.37|17436.77|17316.77|17442.49|17322.49|17436.62|17316.62|10
1622078100000|2021-05-27 01:15:00|17436.86|17316.86|17437.38|17317.38|17437.38|17317.38|17433.22|17313.22|10
1622078110000|2021-05-27 01:15:10|17438.64|17318.64|17441.16|17321.16|17442.63|17322.63|17438.64|17318.64|10
1622078120000|2021-05-27 01:15:20|17441.18|17321.18|17432.55|17312.55|17441.18|17321.18|17432.55|17312.55|10
1622078130000|2021-05-27 01:15:30|17430.88|17310.88|17418.26|17298.26|17430.88|17310.88|17417.97|17297.97|10
1622078140000|2021-05-27 01:15:40|17415.58|17295.58|17418.7|17298.7|17418.7|17298.7|17411.16|17291.16|10
1622078150000|2021-05-27 01:15:50|17418.96|17298.96|17428.34|17308.34|17429.06|17309.06|17418.96|17298.96|10
1622078160000|2021-05-27 01:16:00|17428.47|17308.47|17426.52|17306.52|17429.48|17309.48|17424.97|17304.97|10
1622078170000|2021-05-27 01:16:10|17426.12|17306.12|17424.89|17304.89|17426.59|17306.59|17424.44|17304.44|10
1622078180000|2021-05-27 01:16:20|17425.51|17305.51|17428.16|17308.16|17428.69|17308.69|17425.05|17305.05|10
1622078190000|2021-05-27 01:16:30|17428.19|17308.19|17426.95|17306.95|17428.72|17308.72|17426.95|17306.95|10
1622078200000|2021-05-27 01:16:40|17427.16|17307.16|17416.96|17296.96|17427.16|17307.16|17416.96|17296.96|10
1622078210000|2021-05-27 01:16:50|17413.96|17293.96|17399.71|17279.71|17413.96|17293.96|17399.71|17279.71|10
1622078220000|2021-05-27 01:17:00|17397.97|17277.97|17365.05|17245.05|17397.97|17277.97|17364.4|17244.4|10
1622078230000|2021-05-27 01:17:10|17364.1|17244.1|17358.89|17238.89|17364.45|17244.45|17358.89|17238.89|10
1622078240000|2021-05-27 01:17:20|17355.98|17235.98|17362.02|17242.02|17362.02|17242.02|17355.98|17235.98|9
1622078250000|2021-05-27 01:17:30|17362.72|17242.72|17360.48|17240.48|17363.17|17243.17|17360.48|17240.48|10
1622078260000|2021-05-27 01:17:40|17361.49|17241.49|17357.4|17237.4|17361.49|17241.49|17356.54|17236.54|10
1622078270000|2021-05-27 01:17:50|17357.53|17237.53|17346.59|17226.59|17357.53|17237.53|17346.53|17226.53|10
1622078280000|2021-05-27 01:18:00|17344.71|17224.71|17322.31|17202.31|17344.71|17224.71|17320.95|17200.95|10
1622078290000|2021-05-27 01:18:10|17320.78|17200.78|17309.53|17189.53|17320.78|17200.78|17309.05|17189.05|10
1622078300000|2021-05-27 01:18:20|17310.39|17190.39|17309.39|17189.39|17311.66|17191.66|17308.21|17188.21|10
1622078310000|2021-05-27 01:18:30|17309.41|17189.41|17312.16|17192.16|17312.16|17192.16|17307.79|17187.79|10
1622078320000|2021-05-27 01:18:40|17311.94|17191.94|17307.39|17187.39|17312.73|17192.73|17305.82|17185.82|10
1622078330000|2021-05-27 01:18:50|17307.36|17187.36|17316.68|17196.68|17316.74|17196.74|17307.36|17187.36|10
1622078340000|2021-05-27 01:19:00|17319.41|17199.41|17337.69|17217.69|17337.69|17217.69|17319.41|17199.41|10
1622078350000|2021-05-27 01:19:10|17339.55|17219.55|17343.26|17223.26|17346.87|17226.87|17339.55|17219.55|10
1622078360000|2021-05-27 01:19:20|17343.64|17223.64|17335.83|17215.83|17343.64|17223.64|17334.86|17214.86|10
1622078370000|2021-05-27 01:19:30|17334.58|17214.58|17322.28|17202.28|17334.58|17214.58|17322.28|17202.28|10
1622078380000|2021-05-27 01:19:40|17320.9|17200.9|17310.72|17190.72|17320.9|17200.9|17310.72|17190.72|10
1622078390000|2021-05-27 01:19:50|17310.94|17190.94|17304.38|17184.38|17310.94|17190.94|17304.38|17184.38|10
1622078400000|2021-05-27 01:20:00|17303.97|17183.97|17311.24|17191.24|17311.24|17191.24|17303.78|17183.78|10
1622078410000|2021-05-27 01:20:10|17309.95|17189.95|17297.05|17177.05|17309.95|17189.95|17297.05|17177.05|10
1622078420000|2021-05-27 01:20:20|17294.31|17174.31|17287.19|17167.19|17294.31|17174.31|17287.19|17167.19|10
1622078430000|2021-05-27 01:20:30|17286.7|17166.7|17277.52|17157.52|17286.7|17166.7|17277.45|17157.45|10
1622078440000|2021-05-27 01:20:40|17276.62|17156.62|17282.31|17162.31|17282.31|17162.31|17273.7|17153.7|10
1622078450000|2021-05-27 01:20:50|17283.3|17163.3|17293.07|17173.07|17293.14|17173.14|17282.61|17162.61|10
1622078460000|2021-05-27 01:21:00|17293.04|17173.04|17302.6|17182.6|17302.6|17182.6|17293.04|17173.04|10
1622078470000|2021-05-27 01:21:10|17302.69|17182.69|17304.54|17184.54|17304.91|17184.91|17302.69|17182.69|10
1622078480000|2021-05-27 01:21:20|17304.83|17184.83|17305.52|17185.52|17305.74|17185.74|17303.92|17183.92|10
1622078490000|2021-05-27 01:21:30|17305.14|17185.14|17297.71|17177.71|17305.14|17185.14|17297.71|17177.71|10
1622078500000|2021-05-27 01:21:40|17297.11|17177.11|17294.84|17174.84|17298.43|17178.43|17294.84|17174.84|10
1622078510000|2021-05-27 01:21:50|17294.62|17174.62|17292.03|17172.03|17294.62|17174.62|17290.47|17170.47|10
1622078520000|2021-05-27 01:22:00|17292.39|17172.39|17282.63|17162.63|17292.41|17172.41|17282.63|17162.63|10
1622078530000|2021-05-27 01:22:10|17280.97|17160.97|17234.62|17114.62|17280.97|17160.97|17234.62|17114.62|10
1622078540000|2021-05-27 01:22:20|17233.98|17113.98|17221.27|17101.27|17234.22|17114.22|17218.26|17098.26|10
1622078550000|2021-05-27 01:22:30|17219.48|17099.48|17206.4|17086.4|17219.48|17099.48|17206.4|17086.4|10
1622078560000|2021-05-27 01:22:40|17205|17085|17197.73|17077.73|17205|17085|17196.77|17076.77|10
1622078570000|2021-05-27 01:22:50|17199.7|17079.7|17204.26|17084.26|17204.26|17084.26|17199.7|17079.7|10
1622078580000|2021-05-27 01:23:00|17203.85|17083.85|17195.16|17075.16|17203.85|17083.85|17195.16|17075.16|10
1622078590000|2021-05-27 01:23:10|17196.22|17076.22|17205.49|17085.49|17205.65|17085.65|17196.22|17076.22|10
1622078600000|2021-05-27 01:23:20|17208.48|17088.48|17208.19|17088.19|17210.4|17090.4|17208.19|17088.19|10
1622078610000|2021-05-27 01:23:30|17207.67|17087.67|17222|17102|17222|17102|17207.67|17087.67|10
1622078620000|2021-05-27 01:23:40|17223.39|17103.39|17221.39|17101.39|17223.61|17103.61|17220.89|17100.89|10
1622078630000|2021-05-27 01:23:50|17224.28|17104.28|17228.55|17108.55|17228.55|17108.55|17224.28|17104.28|10
1622078640000|2021-05-27 01:24:00|17229.01|17109.01|17250.63|17130.63|17250.63|17130.63|17229.01|17109.01|10
1622078650000|2021-05-27 01:24:10|17252.57|17132.57|17265.35|17145.35|17265.6|17145.6|17252.57|17132.57|10
1622078660000|2021-05-27 01:24:20|17263.86|17143.86|17274.95|17154.95|17274.95|17154.95|17263.86|17143.86|10
1622078670000|2021-05-27 01:24:30|17276.55|17156.55|17280.37|17160.37|17280.76|17160.76|17276.31|17156.31|10
1622078680000|2021-05-27 01:24:40|17280.17|17160.17|17278.01|17158.01|17283.09|17163.09|17278.01|17158.01|10
1622078690000|2021-05-27 01:24:50|17276.88|17156.88|17266.84|17146.84|17276.88|17156.88|17263.92|17143.92|10
1622078700000|2021-05-27 01:25:00|17264.61|17144.61|17255.55|17135.55|17264.61|17144.61|17254.34|17134.34|10
1622078710000|2021-05-27 01:25:10|17254.74|17134.74|17259.69|17139.69|17259.69|17139.69|17254.74|17134.74|10
1622078720000|2021-05-27 01:25:20|17258.76|17138.76|17255.69|17135.69|17258.76|17138.76|17254.83|17134.83|10
1622078730000|2021-05-27 01:25:30|17256.89|17136.89|17258.81|17138.81|17259.78|17139.78|17256.89|17136.89|10
1622078740000|2021-05-27 01:25:40|17259.56|17139.56|17262.72|17142.72|17263.24|17143.24|17258.68|17138.68|10
1622078750000|2021-05-27 01:25:50|17262.39|17142.39|17265.71|17145.71|17265.71|17145.71|17261.23|17141.23|10
1622078760000|2021-05-27 01:26:00|17266.62|17146.62|17281.05|17161.05|17281.05|17161.05|17265.57|17145.57|10
1622078770000|2021-05-27 01:26:10|17279.22|17159.22|17286.32|17166.32|17287.26|17167.26|17279.22|17159.22|10
1622078780000|2021-05-27 01:26:20|17287.35|17167.35|17296.27|17176.27|17296.28|17176.28|17287.35|17167.35|10
1622078790000|2021-05-27 01:26:30|17296.36|17176.36|17299.16|17179.16|17299.16|17179.16|17296.36|17176.36|10
1622078800000|2021-05-27 01:26:40|17299.23|17179.23|17301.96|17181.96|17301.96|17181.96|17299.07|17179.07|10
1622078810000|2021-05-27 01:26:50|17300.53|17180.53|17283.39|17163.39|17300.53|17180.53|17283.39|17163.39|10
1622078820000|2021-05-27 01:27:00|17284.36|17164.36|17277.07|17157.07|17284.36|17164.36|17277.07|17157.07|10
1622078830000|2021-05-27 01:27:10|17278.24|17158.24|17273.76|17153.76|17278.24|17158.24|17273.76|17153.76|10
1622078840000|2021-05-27 01:27:20|17271.71|17151.71|17255.66|17135.66|17271.71|17151.71|17255.66|17135.66|10
1622078850000|2021-05-27 01:27:30|17253.94|17133.94|17239.67|17119.67|17253.94|17133.94|17239.67|17119.67|10
1622078860000|2021-05-27 01:27:40|17234.39|17114.39|17219.37|17099.37|17234.39|17114.39|17219.37|17099.37|10
1622078870000|2021-05-27 01:27:50|17218.08|17098.08|17193.18|17073.18|17218.08|17098.08|17193.18|17073.18|10
1622078880000|2021-05-27 01:28:00|17184.63|17064.63|17169.02|17049.02|17184.63|17064.63|17169.02|17049.02|10
1622078890000|2021-05-27 01:28:10|17167.29|17047.29|17161.39|17041.39|17167.29|17047.29|17160.83|17040.83|10
1622078900000|2021-05-27 01:28:20|17161.91|17041.91|17183.06|17063.06|17183.06|17063.06|17161.91|17041.91|10
1622078910000|2021-05-27 01:28:30|17184.83|17064.83|17195.02|17075.02|17195.02|17075.02|17184.83|17064.83|10
1622078920000|2021-05-27 01:28:40|17198|17078|17203.36|17083.36|17204.3|17084.3|17197.71|17077.71|10
1622078930000|2021-05-27 01:28:50|17202.05|17082.05|17200.26|17080.26|17202.29|17082.29|17197.3|17077.3|10
1622078940000|2021-05-27 01:29:00|17199.91|17079.91|17222.77|17102.77|17222.77|17102.77|17199.81|17079.81|10
1622078950000|2021-05-27 01:29:10|17223.75|17103.75|17237.02|17117.02|17237.02|17117.02|17221.84|17101.84|10
1622078960000|2021-05-27 01:29:20|17237.99|17117.99|17245.88|17125.88|17246.1|17126.1|17237.99|17117.99|10
1622078970000|2021-05-27 01:29:30|17246.08|17126.08|17233.45|17113.45|17246.08|17126.08|17233.45|17113.45|10
1622078980000|2021-05-27 01:29:40|17233.27|17113.27|17245.21|17125.21|17245.21|17125.21|17233.18|17113.18|10
1622078990000|2021-05-27 01:29:50|17245.44|17125.44|17250.03|17130.03|17250.03|17130.03|17245.44|17125.44|10
1622079000000|2021-05-27 01:30:00|17249.84|17129.84|17254.52|17134.52|17254.52|17134.52|17249.84|17129.84|10
1622079010000|2021-05-27 01:30:10|17253.81|17133.81|17236.78|17116.78|17254.29|17134.29|17236.78|17116.78|10
1622079020000|2021-05-27 01:30:20|17237.23|17117.23|17229.05|17109.05|17238.16|17118.16|17228.89|17108.89|10
1622079030000|2021-05-27 01:30:30|17228.84|17108.84|17227.26|17107.26|17228.84|17108.84|17226.17|17106.17|10
1622079040000|2021-05-27 01:30:40|17228.26|17108.26|17236.58|17116.58|17236.58|17116.58|17228.19|17108.19|10
1622079050000|2021-05-27 01:30:50|17239.35|17119.35|17241.19|17121.19|17241.19|17121.19|17239.35|17119.35|10
1622079060000|2021-05-27 01:31:00|17241.37|17121.37|17256.48|17136.48|17256.48|17136.48|17241.22|17121.22|10
1622079070000|2021-05-27 01:31:10|17256.66|17136.66|17254.88|17134.88|17260.07|17140.07|17254.66|17134.66|10
1622079080000|2021-05-27 01:31:20|17253.78|17133.78|17253.11|17133.11|17253.78|17133.78|17250.73|17130.73|10
1622079090000|2021-05-27 01:31:30|17253.87|17133.87|17248.14|17128.14|17253.87|17133.87|17248.14|17128.14|10
1622079100000|2021-05-27 01:31:40|17246.12|17126.12|17247.6|17127.6|17247.6|17127.6|17243.42|17123.42|10
1622079110000|2021-05-27 01:31:50|17249|17129|17261.13|17141.13|17261.33|17141.33|17249|17129|10
1622079120000|2021-05-27 01:32:00|17260.42|17140.42|17268.17|17148.17|17268.17|17148.17|17260.42|17140.42|10
1622079130000|2021-05-27 01:32:10|17270.49|17150.49|17265.95|17145.95|17270.49|17150.49|17265.95|17145.95|10
1622079140000|2021-05-27 01:32:20|17266.19|17146.19|17272.17|17152.17|17272.17|17152.17|17265.2|17145.2|10
1622079150000|2021-05-27 01:32:30|17271.84|17151.84|17275.36|17155.36|17275.36|17155.36|17271.84|17151.84|10
1622079160000|2021-05-27 01:32:40|17275.71|17155.71|17275.02|17155.02|17275.83|17155.83|17273.89|17153.89|10
1622079170000|2021-05-27 01:32:50|17275.24|17155.24|17274.63|17154.63|17275.24|17155.24|17273|17153|10
1622079180000|2021-05-27 01:33:00|17274.11|17154.11|17273.31|17153.31|17274.78|17154.78|17273.31|17153.31|10
1622079190000|2021-05-27 01:33:10|17270.82|17150.82|17260.8|17140.8|17271.21|17151.21|17260.8|17140.8|10
1622079200000|2021-05-27 01:33:20|17260.74|17140.74|17257.23|17137.23|17260.96|17140.96|17257.23|17137.23|10
1622079210000|2021-05-27 01:33:30|17257.42|17137.42|17250.53|17130.53|17257.42|17137.42|17250.53|17130.53|10
1622079220000|2021-05-27 01:33:40|17248.78|17128.78|17237.41|17117.41|17248.78|17128.78|17237.41|17117.41|10
1622079230000|2021-05-27 01:33:50|17237.16|17117.16|17234.03|17114.03|17237.16|17117.16|17233.9|17113.9|10
1622079240000|2021-05-27 01:34:00|17233.94|17113.94|17241.66|17121.66|17241.66|17121.66|17232.12|17112.12|10
1622079250000|2021-05-27 01:34:10|17245.11|17125.11|17245.59|17125.59|17247.97|17127.97|17245.11|17125.11|10
1622079260000|2021-05-27 01:34:20|17242.65|17122.65|17239.75|17119.75|17243.69|17123.69|17239.75|17119.75|10
1622079270000|2021-05-27 01:34:30|17239.74|17119.74|17242.57|17122.57|17242.58|17122.58|17238.88|17118.88|10
1622079280000|2021-05-27 01:34:40|17242.46|17122.46|17240.74|17120.74|17242.46|17122.46|17240.69|17120.69|10
1622079290000|2021-05-27 01:34:50|17241.46|17121.46|17241.85|17121.85|17241.85|17121.85|17240.34|17120.34|9
1622079300000|2021-05-27 01:35:00|17242.54|17122.54|17251.62|17131.62|17251.62|17131.62|17242.54|17122.54|10
1622079310000|2021-05-27 01:35:10|17251.86|17131.86|17253.32|17133.32|17254.57|17134.57|17251.58|17131.58|10
1622079320000|2021-05-27 01:35:20|17252.81|17132.81|17245.62|17125.62|17254.34|17134.34|17245.62|17125.62|10
1622079330000|2021-05-27 01:35:30|17245.29|17125.29|17249.36|17129.36|17249.36|17129.36|17245.19|17125.19|10
1622079340000|2021-05-27 01:35:40|17249.68|17129.68|17260.41|17140.41|17260.41|17140.41|17249.51|17129.51|10
1622079350000|2021-05-27 01:35:50|17262.05|17142.05|17272.92|17152.92|17272.92|17152.92|17262.05|17142.05|10
1622079360000|2021-05-27 01:36:00|17272.78|17152.78|17272.79|17152.79|17273.71|17153.71|17271.85|17151.85|10
1622079370000|2021-05-27 01:36:10|17273.13|17153.13|17273.99|17153.99|17274.81|17154.81|17272.56|17152.56|10
1622079380000|2021-05-27 01:36:20|17274.52|17154.52|17275.49|17155.49|17276.39|17156.39|17274.52|17154.52|10
1622079390000|2021-05-27 01:36:30|17275.55|17155.55|17283.79|17163.79|17283.79|17163.79|17275.55|17155.55|10
1622079400000|2021-05-27 01:36:40|17284.86|17164.86|17288.39|17168.39|17288.39|17168.39|17284.52|17164.52|10
1622079410000|2021-05-27 01:36:50|17288.19|17168.19|17285.59|17165.59|17288.19|17168.19|17285.59|17165.59|10
1622079420000|2021-05-27 01:37:00|17284.88|17164.88|17291.29|17171.29|17291.29|17171.29|17284.88|17164.88|10
1622079430000|2021-05-27 01:37:10|17290.79|17170.79|17298.4|17178.4|17298.4|17178.4|17290.79|17170.79|10
1622079440000|2021-05-27 01:37:20|17299.31|17179.31|17301.15|17181.15|17302.59|17182.59|17299.26|17179.26|10
1622079450000|2021-05-27 01:37:30|17301.55|17181.55|17302.78|17182.78|17303.64|17183.64|17301.55|17181.55|10
1622079460000|2021-05-27 01:37:40|17303.64|17183.64|17306.93|17186.93|17308.73|17188.73|17303.64|17183.64|10
1622079470000|2021-05-27 01:37:50|17307.23|17187.23|17313.66|17193.66|17313.66|17193.66|17306.58|17186.58|10
1622079480000|2021-05-27 01:38:00|17315.64|17195.64|17322.33|17202.33|17322.33|17202.33|17314.55|17194.55|10
1622079490000|2021-05-27 01:38:10|17324.95|17204.95|17332.63|17212.63|17332.63|17212.63|17324.95|17204.95|10
1622079500000|2021-05-27 01:38:20|17330.75|17210.75|17328.95|17208.95|17331.21|17211.21|17326.72|17206.72|10
1622079510000|2021-05-27 01:38:30|17328.92|17208.92|17329.35|17209.35|17330.91|17210.91|17328.3|17208.3|10
1622079520000|2021-05-27 01:38:40|17330.54|17210.54|17328.48|17208.48|17331.82|17211.82|17328.48|17208.48|10
1622079530000|2021-05-27 01:38:50|17328.02|17208.02|17322.06|17202.06|17328.02|17208.02|17322.06|17202.06|10
1622079540000|2021-05-27 01:39:00|17321.76|17201.76|17320.54|17200.54|17322.06|17202.06|17318.57|17198.57|10
1622079550000|2021-05-27 01:39:10|17319.35|17199.35|17321.74|17201.74|17321.74|17201.74|17317.96|17197.96|10
1622079560000|2021-05-27 01:39:20|17321.83|17201.83|17326.13|17206.13|17326.13|17206.13|17321.8|17201.8|9
1622079570000|2021-05-27 01:39:30|17327.84|17207.84|17335.67|17215.67|17335.75|17215.75|17327.84|17207.84|10
1622079580000|2021-05-27 01:39:40|17336.23|17216.23|17339.17|17219.17|17339.42|17219.42|17336.23|17216.23|10
1622079590000|2021-05-27 01:39:50|17338.98|17218.98|17340.04|17220.04|17342.1|17222.1|17338.98|17218.98|10
1622079600000|2021-05-27 01:40:00|17337.04|17217.04|17326.28|17206.28|17337.04|17217.04|17325.5|17205.5|10
1622079610000|2021-05-27 01:40:10|17326.61|17206.61|17306.71|17186.71|17326.61|17206.61|17306.71|17186.71|10
1622079620000|2021-05-27 01:40:20|17303|17183|17289.94|17169.94|17303|17183|17289.94|17169.94|10
1622079630000|2021-05-27 01:40:30|17290.03|17170.03|17291.57|17171.57|17291.57|17171.57|17287.85|17167.85|9
1622079640000|2021-05-27 01:40:40|17291.4|17171.4|17299.37|17179.37|17299.37|17179.37|17291.4|17171.4|10
1622079650000|2021-05-27 01:40:50|17300.48|17180.48|17308.74|17188.74|17309.05|17189.05|17300.48|17180.48|10
1622079660000|2021-05-27 01:41:00|17309.04|17189.04|17306.63|17186.63|17310.69|17190.69|17306.63|17186.63|10
1622079670000|2021-05-27 01:41:10|17305.31|17185.31|17298.21|17178.21|17305.31|17185.31|17298.21|17178.21|10
1622079680000|2021-05-27 01:41:20|17298.31|17178.31|17295.28|17175.28|17300.25|17180.25|17295.28|17175.28|10
1622079690000|2021-05-27 01:41:30|17294.12|17174.12|17298|17178|17299.3|17179.3|17293.92|17173.92|10
1622079700000|2021-05-27 01:41:40|17296.7|17176.7|17292.71|17172.71|17296.7|17176.7|17292.71|17172.71|10
1622079710000|2021-05-27 01:41:50|17292.85|17172.85|17293.16|17173.16|17293.17|17173.17|17291.34|17171.34|10
1622079720000|2021-05-27 01:42:00|17293.54|17173.54|17295.99|17175.99|17295.99|17175.99|17293.03|17173.03|9
1622079730000|2021-05-27 01:42:10|17295.97|17175.97|17293.79|17173.79|17296.91|17176.91|17293.79|17173.79|10
1622079740000|2021-05-27 01:42:20|17293.6|17173.6|17289.36|17169.36|17293.6|17173.6|17287.94|17167.94|10
1622079750000|2021-05-27 01:42:30|17290.18|17170.18|17284.29|17164.29|17290.18|17170.18|17283.11|17163.11|10
1622079760000|2021-05-27 01:42:40|17284.15|17164.15|17280.7|17160.7|17285.24|17165.24|17280.7|17160.7|10
1622079770000|2021-05-27 01:42:50|17277.54|17157.54|17275.88|17155.88|17277.78|17157.78|17275.46|17155.46|10
1622079780000|2021-05-27 01:43:00|17275.37|17155.37|17274.44|17154.44|17275.37|17155.37|17273.1|17153.1|10
1622079790000|2021-05-27 01:43:10|17271.78|17151.78|17265.75|17145.75|17271.78|17151.78|17265.75|17145.75|10
1622079800000|2021-05-27 01:43:20|17266.43|17146.43|17264.84|17144.84|17266.45|17146.45|17264.58|17144.58|10
1622079810000|2021-05-27 01:43:30|17264.96|17144.96|17254.24|17134.24|17265.76|17145.76|17254.24|17134.24|10
1622079820000|2021-05-27 01:43:40|17253.4|17133.4|17250.38|17130.38|17253.72|17133.72|17250.38|17130.38|10
1622079830000|2021-05-27 01:43:50|17250.13|17130.13|17241.41|17121.41|17250.22|17130.22|17241.41|17121.41|10
1622079840000|2021-05-27 01:44:00|17241.81|17121.81|17237.95|17117.95|17242.63|17122.63|17237.95|17117.95|10
1622079850000|2021-05-27 01:44:10|17233.53|17113.53|17229.66|17109.66|17233.53|17113.53|17229.28|17109.28|10
1622079860000|2021-05-27 01:44:20|17229.11|17109.11|17216.14|17096.14|17230.17|17110.17|17216.14|17096.14|10
1622079870000|2021-05-27 01:44:30|17213.91|17093.91|17205.86|17085.86|17213.92|17093.92|17205.86|17085.86|10
1622079880000|2021-05-27 01:44:40|17205.92|17085.92|17195.12|17075.12|17205.92|17085.92|17194|17074|10
1622079890000|2021-05-27 01:44:50|17196.24|17076.24|17201.18|17081.18|17201.18|17081.18|17194.59|17074.59|10
1622079900000|2021-05-27 01:45:00|17200.94|17080.94|17211.63|17091.63|17211.63|17091.63|17200.3|17080.3|10
1622079910000|2021-05-27 01:45:10|17211.86|17091.86|17222.03|17102.03|17222.2|17102.2|17211.86|17091.86|10
1622079920000|2021-05-27 01:45:20|17222.23|17102.23|17250.02|17130.02|17250.02|17130.02|17221.45|17101.45|10
1622079930000|2021-05-27 01:45:30|17252.22|17132.22|17262.67|17142.67|17262.67|17142.67|17252.03|17132.03|10
1622079940000|2021-05-27 01:45:40|17261.99|17141.99|17270.07|17150.07|17270.07|17150.07|17261.99|17141.99|10
1622079950000|2021-05-27 01:45:50|17272.06|17152.06|17275.1|17155.1|17275.1|17155.1|17272.06|17152.06|10
1622079960000|2021-05-27 01:46:00|17275.8|17155.8|17279.36|17159.36|17279.36|17159.36|17275.8|17155.8|10
1622079970000|2021-05-27 01:46:10|17280.54|17160.54|17296.21|17176.21|17296.21|17176.21|17280.32|17160.32|10
1622079980000|2021-05-27 01:46:20|17296.8|17176.8|17299.8|17179.8|17299.8|17179.8|17296.8|17176.8|10
1622079990000|2021-05-27 01:46:30|17299.82|17179.82|17308.77|17188.77|17308.77|17188.77|17299.82|17179.82|10
1622080000000|2021-05-27 01:46:40|17309.87|17189.87|17314.14|17194.14|17315.61|17195.61|17309.87|17189.87|10
1622080010000|2021-05-27 01:46:50|17314.54|17194.54|17313.67|17193.67|17314.57|17194.57|17313.67|17193.67|9
1622080020000|2021-05-27 01:47:00|17312.77|17192.77|17311.75|17191.75|17313.07|17193.07|17309.81|17189.81|10
1622080030000|2021-05-27 01:47:10|17312.26|17192.26|17311.39|17191.39|17312.31|17192.31|17310.05|17190.05|9
1622080040000|2021-05-27 01:47:20|17309.53|17189.53|17300.85|17180.85|17309.53|17189.53|17300.85|17180.85|10
1622080050000|2021-05-27 01:47:30|17299.03|17179.03|17290|17170|17299.25|17179.25|17290|17170|10
1622080060000|2021-05-27 01:47:40|17289.25|17169.25|17277.13|17157.13|17289.25|17169.25|17277.13|17157.13|10
1622080070000|2021-05-27 01:47:50|17277.28|17157.28|17263.57|17143.57|17278.24|17158.24|17263.57|17143.57|10
1622080080000|2021-05-27 01:48:00|17262.23|17142.23|17251.63|17131.63|17262.23|17142.23|17251.54|17131.54|10
1622080090000|2021-05-27 01:48:10|17251|17131|17239.19|17119.19|17251|17131|17239.19|17119.19|10
1622080100000|2021-05-27 01:48:20|17238.14|17118.14|17217.85|17097.85|17238.14|17118.14|17217.85|17097.85|10
1622080110000|2021-05-27 01:48:30|17217.29|17097.29|17204.77|17084.77|17217.29|17097.29|17204.16|17084.16|10
1622080120000|2021-05-27 01:48:40|17204.69|17084.69|17203.46|17083.46|17204.69|17084.69|17201.45|17081.45|10
1622080130000|2021-05-27 01:48:50|17203.4|17083.4|17200.86|17080.86|17203.59|17083.59|17200.86|17080.86|10
1622080140000|2021-05-27 01:49:00|17196.92|17076.92|17192.95|17072.95|17196.92|17076.92|17192.28|17072.28|10
1622080150000|2021-05-27 01:49:10|17190.62|17070.62|17174.91|17054.91|17191.38|17071.38|17174.91|17054.91|10
1622080160000|2021-05-27 01:49:20|17175.04|17055.04|17169.22|17049.22|17175.39|17055.39|17169.22|17049.22|10
1622080170000|2021-05-27 01:49:30|17166.05|17046.05|17140.74|17020.74|17166.05|17046.05|17140.74|17020.74|10
1622080180000|2021-05-27 01:49:40|17141.03|17021.03|17137.9|17017.9|17141.3|17021.3|17137.9|17017.9|10
1622080190000|2021-05-27 01:49:50|17136.49|17016.49|17131.83|17011.83|17136.49|17016.49|17131.83|17011.83|10
1622080200000|2021-05-27 01:50:00|17132.11|17012.11|17127.11|17007.11|17132.11|17012.11|17125.93|17005.93|10
1622080210000|2021-05-27 01:50:10|17130.16|17010.16|17136.23|17016.23|17136.23|17016.23|17128.73|17008.73|10
1622080220000|2021-05-27 01:50:20|17137.21|17017.21|17133.7|17013.7|17137.21|17017.21|17133.7|17013.7|10
1622080230000|2021-05-27 01:50:30|17133.61|17013.61|17128.93|17008.93|17133.61|17013.61|17128.93|17008.93|10
1622080240000|2021-05-27 01:50:40|17129.65|17009.65|17131.39|17011.39|17131.39|17011.39|17129.33|17009.33|10
1622080250000|2021-05-27 01:50:50|17131.25|17011.25|17128.68|17008.68|17131.69|17011.69|17128.37|17008.37|10
1622080260000|2021-05-27 01:51:00|17128.36|17008.36|17128.03|17008.03|17128.86|17008.86|17126.9|17006.9|10
1622080270000|2021-05-27 01:51:10|17127.74|17007.74|17126.49|17006.49|17127.74|17007.74|17124.75|17004.75|10
1622080280000|2021-05-27 01:51:20|17126.61|17006.61|17130.61|17010.61|17130.94|17010.94|17126.61|17006.61|10
1622080290000|2021-05-27 01:51:30|17131.67|17011.67|17129.2|17009.2|17134.67|17014.67|17129.2|17009.2|10
1622080300000|2021-05-27 01:51:40|17127.07|17007.07|17119.56|16999.56|17127.07|17007.07|17119.56|16999.56|10
1622080310000|2021-05-27 01:51:50|17120.12|17000.12|17118.97|16998.97|17123.28|17003.28|17118.97|16998.97|10
1622080320000|2021-05-27 01:52:00|17118.65|16998.65|17112.67|16992.67|17120.05|17000.05|17111.37|16991.37|10
1622080330000|2021-05-27 01:52:10|17113.08|16993.08|17100.47|16980.47|17113.08|16993.08|17100.07|16980.07|10
1622080340000|2021-05-27 01:52:20|17097.88|16977.88|17095.45|16975.45|17098.66|16978.66|17095.45|16975.45|10
1622080350000|2021-05-27 01:52:30|17094.53|16974.53|17090.27|16970.27|17094.53|16974.53|17090.27|16970.27|10
1622080360000|2021-05-27 01:52:40|17090.12|16970.12|17092.12|16972.12|17092.12|16972.12|17087.81|16967.81|10
1622080370000|2021-05-27 01:52:50|17092.58|16972.58|17084.04|16964.04|17092.58|16972.58|17083.1|16963.1|10
1622080380000|2021-05-27 01:53:00|17083.94|16963.94|17057.28|16937.28|17083.94|16963.94|17057.28|16937.28|10
1622080390000|2021-05-27 01:53:10|17052.08|16932.08|17046.67|16926.67|17052.08|16932.08|17043.2|16923.2|10
1622080400000|2021-05-27 01:53:20|17036.85|16916.85|16996.92|16876.92|17036.85|16916.85|16996.92|16876.92|10
1622080410000|2021-05-27 01:53:30|16996.44|16876.44|16962.46|16842.46|16996.81|16876.81|16962.46|16842.46|10
1622080420000|2021-05-27 01:53:40|16962.87|16842.87|16949.03|16829.03|16968.04|16848.04|16949.03|16829.03|10
1622080430000|2021-05-27 01:53:50|16957.45|16837.45|16974.86|16854.86|16974.86|16854.86|16957.45|16837.45|10
1622080440000|2021-05-27 01:54:00|16974.36|16854.36|16978.2|16858.2|16978.2|16858.2|16970.61|16850.61|10
1622080450000|2021-05-27 01:54:10|16979.01|16859.01|16967.3|16847.3|16980.07|16860.07|16967.3|16847.3|10
1622080460000|2021-05-27 01:54:20|16966.13|16846.13|16964.65|16844.65|16966.13|16846.13|16958.98|16838.98|10
1622080470000|2021-05-27 01:54:30|16965|16845|16957.03|16837.03|16966.51|16846.51|16957.03|16837.03|10
1622080480000|2021-05-27 01:54:40|16955.88|16835.88|16945.06|16825.06|16955.88|16835.88|16945.06|16825.06|10
1622080490000|2021-05-27 01:54:50|16944.04|16824.04|16941.49|16821.49|16944.04|16824.04|16939.46|16819.46|10
1622080500000|2021-05-27 01:55:00|16941.21|16821.21|16952.2|16832.2|16952.2|16832.2|16941.17|16821.17|10
1622080510000|2021-05-27 01:55:10|16955.21|16835.21|16963.28|16843.28|16963.28|16843.28|16954.97|16834.97|10
1622080520000|2021-05-27 01:55:20|16964.9|16844.9|16975.15|16855.15|16975.15|16855.15|16964.9|16844.9|10
1622080530000|2021-05-27 01:55:30|16976.11|16856.11|16978.68|16858.68|16978.68|16858.68|16975.04|16855.04|10
1622080540000|2021-05-27 01:55:40|16979.48|16859.48|16977.81|16857.81|16980.87|16860.87|16977.81|16857.81|10
1622080550000|2021-05-27 01:55:50|16976.75|16856.75|16964.39|16844.39|16978.94|16858.94|16964.39|16844.39|10
1622080560000|2021-05-27 01:56:00|16959.44|16839.44|16935.26|16815.26|16960.05|16840.05|16934.63|16814.63|10
1622080570000|2021-05-27 01:56:10|16933.94|16813.94|16926.14|16806.14|16933.94|16813.94|16925.95|16805.95|10
1622080580000|2021-05-27 01:56:20|16924.27|16804.27|16928.48|16808.48|16928.48|16808.48|16924.27|16804.27|10
1622080590000|2021-05-27 01:56:30|16929.84|16809.84|16921.43|16801.43|16930.19|16810.19|16920.24|16800.24|10
1622080600000|2021-05-27 01:56:40|16919.26|16799.26|16909.06|16789.06|16919.26|16799.26|16909.06|16789.06|10
1622080610000|2021-05-27 01:56:50|16909.15|16789.15|16900.45|16780.45|16909.15|16789.15|16897.23|16777.23|10
1622080620000|2021-05-27 01:57:00|16890.91|16770.91|16862.43|16742.43|16890.91|16770.91|16862.43|16742.43|10
1622080630000|2021-05-27 01:57:10|16861.45|16741.45|16851.1|16731.1|16861.45|16741.45|16850.57|16730.57|10
1622080640000|2021-05-27 01:57:20|16846.47|16726.47|16836.24|16716.24|16846.47|16726.47|16835|16715|10
1622080650000|2021-05-27 01:57:30|16834.54|16714.54|16826.61|16706.61|16834.54|16714.54|16825.1|16705.1|10
1622080660000|2021-05-27 01:57:40|16827.43|16707.43|16845.78|16725.78|16846.62|16726.62|16827.43|16707.43|10
1622080670000|2021-05-27 01:57:50|16845.54|16725.54|16842.8|16722.8|16845.54|16725.54|16835.98|16715.98|10
1622080680000|2021-05-27 01:58:00|16842.61|16722.61|16852.03|16732.03|16852.03|16732.03|16841.29|16721.29|10
1622080690000|2021-05-27 01:58:10|16853.36|16733.36|16854|16734|16854|16734|16851.33|16731.33|10
1622080700000|2021-05-27 01:58:20|16855.93|16735.93|16855.44|16735.44|16856.25|16736.25|16851.92|16731.92|10
1622080710000|2021-05-27 01:58:30|16854.14|16734.14|16868.12|16748.12|16868.12|16748.12|16854.14|16734.14|10
1622080720000|2021-05-27 01:58:40|16870.99|16750.99|16866.45|16746.45|16874.23|16754.23|16866.45|16746.45|10
1622080730000|2021-05-27 01:58:50|16867.96|16747.96|16868.58|16748.58|16871.89|16751.89|16867.96|16747.96|10
1622080740000|2021-05-27 01:59:00|16867.09|16747.09|16887.97|16767.97|16887.97|16767.97|16867.09|16747.09|10
1622080750000|2021-05-27 01:59:10|16888.31|16768.31|16893.08|16773.08|16893.48|16773.48|16888.31|16768.31|10
1622080760000|2021-05-27 01:59:20|16892.75|16772.75|16905.35|16785.35|16905.35|16785.35|16892.24|16772.24|10
1622080770000|2021-05-27 01:59:30|16903.65|16783.65|16907.6|16787.6|16907.6|16787.6|16899.9|16779.9|10
1622080780000|2021-05-27 01:59:40|16907.17|16787.17|16926.16|16806.16|16926.16|16806.16|16907.08|16787.08|10
1622080790000|2021-05-27 01:59:50|16924.62|16804.62|16935.07|16815.07|16935.07|16815.07|16924.13|16804.13|10
1622080800000|2021-05-27 02:00:00|16936.81|16816.81|16926.92|16806.92|16940.09|16820.09|16926.92|16806.92|10
1622080810000|2021-05-27 02:00:10|16926.63|16806.63|16908.31|16788.31|16926.63|16806.63|16908.31|16788.31|10
1622080820000|2021-05-27 02:00:20|16905.01|16785.01|16895.62|16775.62|16905.01|16785.01|16895.62|16775.62|10
1622080830000|2021-05-27 02:00:30|16891.93|16771.93|16874.97|16754.97|16891.93|16771.93|16874.97|16754.97|10
1622080840000|2021-05-27 02:00:40|16872.44|16752.44|16866.03|16746.03|16873.75|16753.75|16866.03|16746.03|10
1622080850000|2021-05-27 02:00:50|16865.86|16745.86|16854.33|16734.33|16865.86|16745.86|16854.33|16734.33|10
1622080860000|2021-05-27 02:01:00|16848.78|16728.78|16845.82|16725.82|16848.78|16728.78|16834.94|16714.94|10
1622080870000|2021-05-27 02:01:10|16846.57|16726.57|16876.78|16756.78|16876.78|16756.78|16846.57|16726.57|10
1622080880000|2021-05-27 02:01:20|16878.91|16758.91|16898.71|16778.71|16898.71|16778.71|16878.91|16758.91|10
1622080890000|2021-05-27 02:01:30|16898.23|16778.23|16915.6|16795.6|16915.6|16795.6|16898.23|16778.23|10
1622080900000|2021-05-27 02:01:40|16916.4|16796.4|16934.15|16814.15|16934.15|16814.15|16916.4|16796.4|10
1622080910000|2021-05-27 02:01:50|16934.38|16814.38|16946.02|16826.02|16946.02|16826.02|16934.38|16814.38|10
1622080920000|2021-05-27 02:02:00|16947.32|16827.32|16961.03|16841.03|16961.24|16841.24|16947.32|16827.32|10
1622080930000|2021-05-27 02:02:10|16960.79|16840.79|16976.21|16856.21|16976.21|16856.21|16960.79|16840.79|10
1622080940000|2021-05-27 02:02:20|16980.16|16860.16|17002.67|16882.67|17002.67|16882.67|16980.16|16860.16|10
1622080950000|2021-05-27 02:02:30|17003.58|16883.58|17015.79|16895.79|17015.79|16895.79|17003.58|16883.58|10
1622080960000|2021-05-27 02:02:40|17017.5|16897.5|17025.68|16905.68|17025.68|16905.68|17017.5|16897.5|10
1622080970000|2021-05-27 02:02:50|17026.82|16906.82|17040.48|16920.48|17040.94|16920.94|17026.82|16906.82|10
1622080980000|2021-05-27 02:03:00|17040.65|16920.65|17057.07|16937.07|17057.07|16937.07|17040.33|16920.33|10
1622080990000|2021-05-27 02:03:10|17060.23|16940.23|17089.9|16969.9|17089.9|16969.9|17060.23|16940.23|10
1622081000000|2021-05-27 02:03:20|17094.44|16974.44|17097.19|16977.19|17101.18|16981.18|17092.13|16972.13|10
1622081010000|2021-05-27 02:03:30|17097.23|16977.23|17110.69|16990.69|17111.14|16991.14|17097.23|16977.23|9
1622081020000|2021-05-27 02:03:40|17110.8|16990.8|17118.4|16998.4|17120.75|17000.75|17110.8|16990.8|10
1622081030000|2021-05-27 02:03:50|17122.31|17002.31|17125.08|17005.08|17126.59|17006.59|17122.31|17002.31|10
1622081040000|2021-05-27 02:04:00|17121.87|17001.87|17122.05|17002.05|17122.05|17002.05|17118.46|16998.46|10
1622081050000|2021-05-27 02:04:10|17121.98|17001.98|17127.05|17007.05|17127.05|17007.05|17121.98|17001.98|10
1622081060000|2021-05-27 02:04:20|17126.76|17006.76|17132.91|17012.91|17132.91|17012.91|17126.76|17006.76|10
1622081070000|2021-05-27 02:04:30|17133.66|17013.66|17139.62|17019.62|17139.62|17019.62|17133.66|17013.66|10
1622081080000|2021-05-27 02:04:40|17143|17023|17150.07|17030.07|17150.07|17030.07|17142.73|17022.73|10
1622081090000|2021-05-27 02:04:50|17150.75|17030.75|17151.14|17031.14|17151.85|17031.85|17149.85|17029.85|10
1622081100000|2021-05-27 02:05:00|17149.95|17029.95|17142.21|17022.21|17152.35|17032.35|17142.21|17022.21|10
1622081110000|2021-05-27 02:05:10|17140.25|17020.25|17126.43|17006.43|17143.05|17023.05|17126.43|17006.43|10
1622081120000|2021-05-27 02:05:20|17123.64|17003.64|17115.51|16995.51|17123.64|17003.64|17114.27|16994.27|10
1622081130000|2021-05-27 02:05:30|17113.09|16993.09|17097.5|16977.5|17113.09|16993.09|17097.5|16977.5|10
1622081140000|2021-05-27 02:05:40|17098.46|16978.46|17088.88|16968.88|17098.46|16978.46|17088.88|16968.88|9
1622081150000|2021-05-27 02:05:50|17087.41|16967.41|17089.76|16969.76|17089.76|16969.76|17086.92|16966.92|10
1622081160000|2021-05-27 02:06:00|17089.41|16969.41|17098.12|16978.12|17098.12|16978.12|17089.41|16969.41|10
1622081170000|2021-05-27 02:06:10|17098.34|16978.34|17098.61|16978.61|17101.74|16981.74|17098.07|16978.07|10
1622081180000|2021-05-27 02:06:20|17099.03|16979.03|17079.15|16959.15|17099.03|16979.03|17079.15|16959.15|10
1622081190000|2021-05-27 02:06:30|17078.05|16958.05|17064.97|16944.97|17078.05|16958.05|17064.97|16944.97|10
1622081200000|2021-05-27 02:06:40|17064.72|16944.72|17051.07|16931.07|17064.72|16944.72|17051.07|16931.07|10
1622081210000|2021-05-27 02:06:50|17052.52|16932.52|17050.53|16930.53|17053.65|16933.65|17050.53|16930.53|10
1622081220000|2021-05-27 02:07:00|17050.57|16930.57|17057.66|16937.66|17057.66|16937.66|17050.42|16930.42|10
1622081230000|2021-05-27 02:07:10|17057.89|16937.89|17068.07|16948.07|17068.63|16948.63|17057.89|16937.89|10
1622081240000|2021-05-27 02:07:20|17068.28|16948.28|17069.04|16949.04|17070.94|16950.94|17068.28|16948.28|10
1622081250000|2021-05-27 02:07:30|17068.49|16948.49|17059|16939|17068.49|16948.49|17059|16939|10
1622081260000|2021-05-27 02:07:40|17057.9|16937.9|17060.43|16940.43|17063.56|16943.56|17057.67|16937.67|10
1622081270000|2021-05-27 02:07:50|17059.44|16939.44|17058.64|16938.64|17061.39|16941.39|17058.64|16938.64|10
1622081280000|2021-05-27 02:08:00|17058.3|16938.3|17039.43|16919.43|17058.83|16938.83|17039.43|16919.43|10
1622081290000|2021-05-27 02:08:10|17035.7|16915.7|17029.06|16909.06|17035.7|16915.7|17029.06|16909.06|10
1622081300000|2021-05-27 02:08:20|17028.81|16908.81|17026.57|16906.57|17028.81|16908.81|17026.35|16906.35|10
1622081310000|2021-05-27 02:08:30|17026.5|16906.5|17029.12|16909.12|17029.97|16909.97|17026.5|16906.5|10
1622081320000|2021-05-27 02:08:40|17029.81|16909.81|17033.58|16913.58|17033.58|16913.58|17029.4|16909.4|10
1622081330000|2021-05-27 02:08:50|17034.75|16914.75|17034.72|16914.72|17041.19|16921.19|17034.72|16914.72|10
1622081340000|2021-05-27 02:09:00|17034.46|16914.46|17031.83|16911.83|17034.66|16914.66|17031.82|16911.82|10
1622081350000|2021-05-27 02:09:10|17032.36|16912.36|17031.58|16911.58|17034.17|16914.17|17031.58|16911.58|10
1622081360000|2021-05-27 02:09:20|17032.13|16912.13|17035.59|16915.59|17035.59|16915.59|17031.23|16911.23|9
1622081370000|2021-05-27 02:09:30|17036.51|16916.51|17047.52|16927.52|17047.52|16927.52|17036.51|16916.51|10
1622081380000|2021-05-27 02:09:40|17048.63|16928.63|17064.65|16944.65|17064.65|16944.65|17048.32|16928.32|10
1622081390000|2021-05-27 02:09:50|17065.34|16945.34|17058.66|16938.66|17065.86|16945.86|17058.66|16938.66|10
1622081400000|2021-05-27 02:10:00|17057.87|16937.87|17055.01|16935.01|17059.7|16939.7|17055.01|16935.01|10
1622081410000|2021-05-27 02:10:10|17055.14|16935.14|17068.36|16948.36|17068.36|16948.36|17055.14|16935.14|10
1622081420000|2021-05-27 02:10:20|17068.94|16948.94|17081.01|16961.01|17081.01|16961.01|17068.94|16948.94|10
1622081430000|2021-05-27 02:10:30|17081.21|16961.21|17087.2|16967.2|17087.2|16967.2|17081.21|16961.21|10
1622081440000|2021-05-27 02:10:40|17089.82|16969.82|17105.72|16985.72|17105.72|16985.72|17089.82|16969.82|10
1622081450000|2021-05-27 02:10:50|17104.63|16984.63|17111.36|16991.36|17111.36|16991.36|17102.37|16982.37|9
1622081460000|2021-05-27 02:11:00|17111.38|16991.38|17115.73|16995.73|17116.29|16996.29|17111.38|16991.38|10
1622081470000|2021-05-27 02:11:10|17114.84|16994.84|17109.7|16989.7|17115.41|16995.41|17107.87|16987.87|10
1622081480000|2021-05-27 02:11:20|17110.14|16990.14|17107.59|16987.59|17112.03|16992.03|17107.59|16987.59|10
1622081490000|2021-05-27 02:11:30|17107.8|16987.8|17103.64|16983.64|17107.8|16987.8|17103.43|16983.43|10
1622081500000|2021-05-27 02:11:40|17104.22|16984.22|17106.4|16986.4|17106.4|16986.4|17104.22|16984.22|10
1622081510000|2021-05-27 02:11:50|17106.74|16986.74|17110.98|16990.98|17110.98|16990.98|17106.74|16986.74|10
1622081520000|2021-05-27 02:12:00|17109.76|16989.76|17113.47|16993.47|17113.74|16993.74|17109.57|16989.57|10
1622081530000|2021-05-27 02:12:10|17113.32|16993.32|17121.09|17001.09|17121.09|17001.09|17112.33|16992.33|10
1622081540000|2021-05-27 02:12:20|17123.07|17003.07|17116.54|16996.54|17124.74|17004.74|17116.54|16996.54|10
1622081550000|2021-05-27 02:12:30|17111.09|16991.09|17108.51|16988.51|17111.09|16991.09|17106.44|16986.44|10
1622081560000|2021-05-27 02:12:40|17108.08|16988.08|17106.04|16986.04|17108.08|16988.08|17103.64|16983.64|10
1622081570000|2021-05-27 02:12:50|17106.19|16986.19|17112.21|16992.21|17112.21|16992.21|17106.19|16986.19|10
1622081580000|2021-05-27 02:13:00|17112.47|16992.47|17115.14|16995.14|17115.84|16995.84|17112.47|16992.47|10
1622081590000|2021-05-27 02:13:10|17115.45|16995.45|17123.66|17003.66|17123.66|17003.66|17115.32|16995.32|10
1622081600000|2021-05-27 02:13:20|17125.76|17005.76|17132.4|17012.4|17133.56|17013.56|17125.76|17005.76|10
1622081610000|2021-05-27 02:13:30|17132.97|17012.97|17136.89|17016.89|17137.12|17017.12|17132.57|17012.57|10
1622081620000|2021-05-27 02:13:40|17137.05|17017.05|17144.82|17024.82|17144.82|17024.82|17137.05|17017.05|10
1622081630000|2021-05-27 02:13:50|17146.09|17026.09|17149.18|17029.18|17149.29|17029.29|17145.18|17025.18|10
1622081640000|2021-05-27 02:14:00|17150.55|17030.55|17159.73|17039.73|17159.73|17039.73|17150.55|17030.55|10
1622081650000|2021-05-27 02:14:10|17160.73|17040.73|17160.74|17040.74|17164.62|17044.62|17160.73|17040.73|10
1622081660000|2021-05-27 02:14:20|17160.22|17040.22|17156.54|17036.54|17160.22|17040.22|17156.54|17036.54|10
1622081670000|2021-05-27 02:14:30|17156|17036|17159.39|17039.39|17160.19|17040.19|17156|17036|10
1622081680000|2021-05-27 02:14:40|17159.44|17039.44|17157.78|17037.78|17159.44|17039.44|17157.78|17037.78|10
1622081690000|2021-05-27 02:14:50|17157.65|17037.65|17159.37|17039.37|17159.37|17039.37|17156.44|17036.44|10
1622081700000|2021-05-27 02:15:00|17159.57|17039.57|17162.77|17042.77|17162.77|17042.77|17159.35|17039.35|10
1622081710000|2021-05-27 02:15:10|17162.38|17042.38|17155.34|17035.34|17162.38|17042.38|17155.34|17035.34|10
1622081720000|2021-05-27 02:15:20|17155.53|17035.53|17141.14|17021.14|17155.53|17035.53|17141.14|17021.14|10
1622081730000|2021-05-27 02:15:30|17139.13|17019.13|17133.95|17013.95|17139.13|17019.13|17133.95|17013.95|10
1622081740000|2021-05-27 02:15:40|17133.56|17013.56|17125.07|17005.07|17133.85|17013.85|17125.07|17005.07|10
1622081750000|2021-05-27 02:15:50|17124.86|17004.86|17128.33|17008.33|17128.33|17008.33|17124.2|17004.2|10
1622081760000|2021-05-27 02:16:00|17129.96|17009.96|17135.88|17015.88|17135.88|17015.88|17129.96|17009.96|10
1622081770000|2021-05-27 02:16:10|17135.37|17015.37|17129.51|17009.51|17136.3|17016.3|17129.51|17009.51|10
1622081780000|2021-05-27 02:16:20|17128.59|17008.59|17125.55|17005.55|17129.65|17009.65|17125.4|17005.4|10
1622081790000|2021-05-27 02:16:30|17124.74|17004.74|17124.6|17004.6|17124.74|17004.74|17123.96|17003.96|10
1622081800000|2021-05-27 02:16:40|17124.1|17004.1|17120.78|17000.78|17124.1|17004.1|17120.67|17000.67|10
1622081810000|2021-05-27 02:16:50|17121.49|17001.49|17126.15|17006.15|17127.17|17007.17|17121.46|17001.46|10
1622081820000|2021-05-27 02:17:00|17126.38|17006.38|17126.24|17006.24|17126.92|17006.92|17125.12|17005.12|10
1622081830000|2021-05-27 02:17:10|17127.39|17007.39|17126.56|17006.56|17127.39|17007.39|17124.79|17004.79|10
1622081840000|2021-05-27 02:17:20|17127.71|17007.71|17136.12|17016.12|17136.12|17016.12|17127.62|17007.62|10
1622081850000|2021-05-27 02:17:30|17137.03|17017.03|17145.98|17025.98|17145.98|17025.98|17136.38|17016.38|10
1622081860000|2021-05-27 02:17:40|17147.77|17027.77|17151.9|17031.9|17151.9|17031.9|17147.77|17027.77|10
1622081870000|2021-05-27 02:17:50|17153.04|17033.04|17160.33|17040.33|17160.33|17040.33|17153.04|17033.04|10
1622081880000|2021-05-27 02:18:00|17159.68|17039.68|17171.94|17051.94|17171.94|17051.94|17159.68|17039.68|10
1622081890000|2021-05-27 02:18:10|17172.21|17052.21|17178.76|17058.76|17178.76|17058.76|17172.21|17052.21|10
1622081900000|2021-05-27 02:18:20|17180.05|17060.05|17185.43|17065.43|17185.47|17065.47|17179.88|17059.88|10
1622081910000|2021-05-27 02:18:30|17185.14|17065.14|17179.82|17059.82|17185.69|17065.69|17179.82|17059.82|10
1622081920000|2021-05-27 02:18:40|17178.87|17058.87|17179.21|17059.21|17179.32|17059.32|17178.08|17058.08|10
1622081930000|2021-05-27 02:18:50|17177.21|17057.21|17180.04|17060.04|17180.04|17060.04|17176.95|17056.95|10
1622081940000|2021-05-27 02:19:00|17179.79|17059.79|17181.91|17061.91|17181.91|17061.91|17178.72|17058.72|9
1622081950000|2021-05-27 02:19:10|17182.34|17062.34|17189.42|17069.42|17189.42|17069.42|17182.34|17062.34|10
1622081960000|2021-05-27 02:19:20|17189.98|17069.98|17199.6|17079.6|17199.6|17079.6|17187.36|17067.36|10
1622081970000|2021-05-27 02:19:30|17202.08|17082.08|17216.27|17096.27|17216.27|17096.27|17201.37|17081.37|10
1622081980000|2021-05-27 02:19:40|17216.82|17096.82|17214.09|17094.09|17217.46|17097.46|17213.33|17093.33|10
1622081990000|2021-05-27 02:19:50|17213.5|17093.5|17215.38|17095.38|17215.38|17095.38|17210.45|17090.45|10
1622082000000|2021-05-27 02:20:00|17215.07|17095.07|17211.66|17091.66|17216.3|17096.3|17211.66|17091.66|9
1622082010000|2021-05-27 02:20:10|17210.44|17090.44|17203.15|17083.15|17210.44|17090.44|17202.5|17082.5|10
1622082020000|2021-05-27 02:20:20|17201.54|17081.54|17183.85|17063.85|17202.74|17082.74|17183.85|17063.85|10
1622082030000|2021-05-27 02:20:30|17180.21|17060.21|17170.45|17050.45|17180.21|17060.21|17170.45|17050.45|10
1622082040000|2021-05-27 02:20:40|17171.15|17051.15|17167.77|17047.77|17171.83|17051.83|17167.77|17047.77|10
1622082050000|2021-05-27 02:20:50|17168.37|17048.37|17166.1|17046.1|17169.78|17049.78|17166.1|17046.1|10
1622082060000|2021-05-27 02:21:00|17165.6|17045.6|17161.13|17041.13|17165.76|17045.76|17161.13|17041.13|10
1622082070000|2021-05-27 02:21:10|17161.44|17041.44|17162.54|17042.54|17163.06|17043.06|17161.44|17041.44|9
1622082080000|2021-05-27 02:21:20|17163.61|17043.61|17170.51|17050.51|17171.28|17051.28|17163.61|17043.61|10
1622082090000|2021-05-27 02:21:30|17171.26|17051.26|17169.89|17049.89|17171.26|17051.26|17169.73|17049.73|10
1622082100000|2021-05-27 02:21:40|17170.74|17050.74|17169.53|17049.53|17173.8|17053.8|17169.53|17049.53|10
1622082110000|2021-05-27 02:21:50|17169.19|17049.19|17165.63|17045.63|17171.04|17051.04|17165.63|17045.63|10
1622082120000|2021-05-27 02:22:00|17165.42|17045.42|17161.08|17041.08|17165.42|17045.42|17161.08|17041.08|10
1622082130000|2021-05-27 02:22:10|17159.18|17039.18|17155.11|17035.11|17159.18|17039.18|17154.92|17034.92|10
1622082140000|2021-05-27 02:22:20|17155.05|17035.05|17154.9|17034.9|17155.94|17035.94|17154.03|17034.03|10
1622082150000|2021-05-27 02:22:30|17154.76|17034.76|17160.77|17040.77|17160.77|17040.77|17154.76|17034.76|10
1622082160000|2021-05-27 02:22:40|17162.22|17042.22|17162.89|17042.89|17163.17|17043.17|17161.98|17041.98|10
1622082170000|2021-05-27 02:22:50|17163.28|17043.28|17158.77|17038.77|17163.28|17043.28|17157.58|17037.58|10
1622082180000|2021-05-27 02:23:00|17158.96|17038.96|17153.66|17033.66|17159.09|17039.09|17153.66|17033.66|10
1622082190000|2021-05-27 02:23:10|17152.63|17032.63|17149.62|17029.62|17152.63|17032.63|17148.93|17028.93|10
1622082200000|2021-05-27 02:23:20|17149.01|17029.01|17142.61|17022.61|17149.01|17029.01|17141.68|17021.68|10
1622082210000|2021-05-27 02:23:30|17142.11|17022.11|17127.92|17007.92|17142.11|17022.11|17127.92|17007.92|10
1622082220000|2021-05-27 02:23:40|17126.51|17006.51|17119.65|16999.65|17126.51|17006.51|17119.65|16999.65|10
1622082230000|2021-05-27 02:23:50|17115.93|16995.93|17111.03|16991.03|17115.93|16995.93|17109.8|16989.8|10
1622082240000|2021-05-27 02:24:00|17109.92|16989.92|17108.82|16988.82|17112.11|16992.11|17108.82|16988.82|9
1622082250000|2021-05-27 02:24:10|17108.11|16988.11|17109.32|16989.32|17109.32|16989.32|17107.21|16987.21|10
1622082260000|2021-05-27 02:24:20|17109.16|16989.16|17110.84|16990.84|17110.84|16990.84|17107.04|16987.04|10
1622082270000|2021-05-27 02:24:30|17109.77|16989.77|17111.6|16991.6|17111.6|16991.6|17109.53|16989.53|10
1622082280000|2021-05-27 02:24:40|17112.7|16992.7|17122.66|17002.66|17123.7|17003.7|17112.7|16992.7|10
1622082290000|2021-05-27 02:24:50|17122.62|17002.62|17122.14|17002.14|17124.86|17004.86|17121.49|17001.49|10
1622082300000|2021-05-27 02:25:00|17122.6|17002.6|17113.22|16993.22|17123.12|17003.12|17113.22|16993.22|10
1622082310000|2021-05-27 02:25:10|17108.5|16988.5|17097.34|16977.34|17108.5|16988.5|17097.34|16977.34|10
1622082320000|2021-05-27 02:25:20|17093.85|16973.85|17083.78|16963.78|17093.85|16973.85|17082.77|16962.77|10
1622082330000|2021-05-27 02:25:30|17081.4|16961.4|17076.05|16956.05|17081.4|16961.4|17075.97|16955.97|10
1622082340000|2021-05-27 02:25:40|17076.21|16956.21|17068.44|16948.44|17076.21|16956.21|17067.98|16947.98|10
1622082350000|2021-05-27 02:25:50|17066.16|16946.16|17064.96|16944.96|17066.16|16946.16|17063.53|16943.53|10
1622082360000|2021-05-27 02:26:00|17066.91|16946.91|17058.28|16938.28|17067.46|16947.46|17058.02|16938.02|10
1622082370000|2021-05-27 02:26:10|17057.87|16937.87|17045.6|16925.6|17057.87|16937.87|17044.72|16924.72|10
1622082380000|2021-05-27 02:26:20|17044.5|16924.5|17042.95|16922.95|17044.5|16924.5|17040.9|16920.9|10
1622082390000|2021-05-27 02:26:30|17042.6|16922.6|17052.8|16932.8|17052.8|16932.8|17040.12|16920.12|10
1622082400000|2021-05-27 02:26:40|17057.13|16937.13|17066.68|16946.68|17066.68|16946.68|17057.13|16937.13|10
1622082410000|2021-05-27 02:26:50|17067.48|16947.48|17069.89|16949.89|17069.89|16949.89|17066.42|16946.42|10
1622082420000|2021-05-27 02:27:00|17071.55|16951.55|17094.5|16974.5|17094.5|16974.5|17071.55|16951.55|10
1622082430000|2021-05-27 02:27:10|17095.9|16975.9|17103.05|16983.05|17103.06|16983.06|17095.9|16975.9|10
1622082440000|2021-05-27 02:27:20|17105.5|16985.5|17120.33|17000.33|17120.33|17000.33|17105.5|16985.5|10
1622082450000|2021-05-27 02:27:30|17120.31|17000.31|17124.59|17004.59|17124.59|17004.59|17119.6|16999.6|10
1622082460000|2021-05-27 02:27:40|17128.51|17008.51|17140|17020|17140|17020|17128.51|17008.51|10
1622082470000|2021-05-27 02:27:50|17140.7|17020.7|17144|17024|17144|17024|17140.64|17020.64|10
1622082480000|2021-05-27 02:28:00|17144.75|17024.75|17145.98|17025.98|17147.32|17027.32|17144.6|17024.6|10
1622082490000|2021-05-27 02:28:10|17145.78|17025.78|17140.6|17020.6|17145.85|17025.85|17140.6|17020.6|10
1622082500000|2021-05-27 02:28:20|17140.38|17020.38|17131.82|17011.82|17140.38|17020.38|17131.82|17011.82|10
1622082510000|2021-05-27 02:28:30|17131.23|17011.23|17134.56|17014.56|17134.56|17014.56|17130.53|17010.53|10
1622082520000|2021-05-27 02:28:40|17135.82|17015.82|17135.23|17015.23|17137.15|17017.15|17135.23|17015.23|10
1622082530000|2021-05-27 02:28:50|17133.77|17013.77|17125.54|17005.54|17133.77|17013.77|17125.54|17005.54|10
1622082540000|2021-05-27 02:29:00|17123.81|17003.81|17115.38|16995.38|17123.81|17003.81|17111.54|16991.54|10
1622082550000|2021-05-27 02:29:10|17114.53|16994.53|17099.19|16979.19|17114.53|16994.53|17099.19|16979.19|10
1622082560000|2021-05-27 02:29:20|17096.2|16976.2|17081.64|16961.64|17096.2|16976.2|17081.64|16961.64|10
1622082570000|2021-05-27 02:29:30|17080.29|16960.29|17070.16|16950.16|17080.29|16960.29|17070|16950|10
1622082580000|2021-05-27 02:29:40|17069.76|16949.76|17068.84|16948.84|17072.03|16952.03|17068.84|16948.84|9
1622082590000|2021-05-27 02:29:50|17068.67|16948.67|17060.04|16940.04|17068.67|16948.67|17060.04|16940.04|10
1622082600000|2021-05-27 02:30:00|17059.53|16939.53|17047.81|16927.81|17059.73|16939.73|17047.81|16927.81|10
1622082610000|2021-05-27 02:30:10|17044.34|16924.34|17028.55|16908.55|17044.34|16924.34|17028.55|16908.55|10
1622082620000|2021-05-27 02:30:20|17028.19|16908.19|17023.7|16903.7|17028.19|16908.19|17023.7|16903.7|10
1622082630000|2021-05-27 02:30:30|17022.92|16902.92|17016.88|16896.88|17022.92|16902.92|17016.88|16896.88|10
1622082640000|2021-05-27 02:30:40|17016.01|16896.01|17011.6|16891.6|17016.01|16896.01|17011.38|16891.38|10
1622082650000|2021-05-27 02:30:50|17010.5|16890.5|17003.83|16883.83|17010.5|16890.5|17002.64|16882.64|10
1622082660000|2021-05-27 02:31:00|17003.29|16883.29|16995.35|16875.35|17003.29|16883.29|16994.32|16874.32|10
1622082670000|2021-05-27 02:31:10|16995.49|16875.49|17002.05|16882.05|17002.07|16882.07|16995.49|16875.49|10
1622082680000|2021-05-27 02:31:20|17007.09|16887.09|17027.84|16907.84|17027.84|16907.84|17007.09|16887.09|10
1622082690000|2021-05-27 02:31:30|17032.71|16912.71|17033.54|16913.54|17037.22|16917.22|17032.71|16912.71|9
1622082700000|2021-05-27 02:31:40|17030.52|16910.52|17019.07|16899.07|17030.52|16910.52|17019.07|16899.07|10
1622082710000|2021-05-27 02:31:50|17015.02|16895.02|17002.13|16882.13|17016.22|16896.22|17001.66|16881.66|10
1622082720000|2021-05-27 02:32:00|17001.49|16881.49|17006|16886|17006.21|16886.21|17000.79|16880.79|10
1622082730000|2021-05-27 02:32:10|17004.06|16884.06|16990.89|16870.89|17004.06|16884.06|16990.89|16870.89|10
1622082740000|2021-05-27 02:32:20|16986.88|16866.88|16984.43|16864.43|16987.11|16867.11|16984.43|16864.43|9
1622082750000|2021-05-27 02:32:30|16982.85|16862.85|16963.1|16843.1|16982.85|16862.85|16963.1|16843.1|10
1622082760000|2021-05-27 02:32:40|16961.6|16841.6|16959.71|16839.71|16961.6|16841.6|16958.4|16838.4|10
1622082770000|2021-05-27 02:32:50|16960.34|16840.34|16960.98|16840.98|16960.98|16840.98|16958.46|16838.46|10
1622082780000|2021-05-27 02:33:00|16963.83|16843.83|16971.09|16851.09|16971.94|16851.94|16963.83|16843.83|10
1622082790000|2021-05-27 02:33:10|16970.88|16850.88|16983.71|16863.71|16983.71|16863.71|16970.02|16850.02|10
1622082800000|2021-05-27 02:33:20|16984.56|16864.56|16987.38|16867.38|16989.23|16869.23|16984.25|16864.25|10
1622082810000|2021-05-27 02:33:30|16987.92|16867.92|16981.41|16861.41|16987.97|16867.97|16981.25|16861.25|10
1622082820000|2021-05-27 02:33:40|16981.15|16861.15|16975.29|16855.29|16981.21|16861.21|16973.75|16853.75|10
1622082830000|2021-05-27 02:33:50|16975.22|16855.22|16967.42|16847.42|16975.22|16855.22|16966.01|16846.01|10
1622082840000|2021-05-27 02:34:00|16968.64|16848.64|16971.69|16851.69|16972.3|16852.3|16968.23|16848.23|10
1622082850000|2021-05-27 02:34:10|16970.36|16850.36|16959.86|16839.86|16970.36|16850.36|16959.86|16839.86|10
1622082860000|2021-05-27 02:34:20|16958.36|16838.36|16941.9|16821.9|16958.36|16838.36|16941.9|16821.9|10
1622082870000|2021-05-27 02:34:30|16942.54|16822.54|16936.19|16816.19|16942.64|16822.64|16935.33|16815.33|10
1622082880000|2021-05-27 02:34:40|16935.57|16815.57|16930.11|16810.11|16935.57|16815.57|16930.11|16810.11|10
1622082890000|2021-05-27 02:34:50|16929.59|16809.59|16924.67|16804.67|16929.59|16809.59|16924.67|16804.67|10
1622082900000|2021-05-27 02:35:00|16922.28|16802.28|16916.29|16796.29|16922.28|16802.28|16909.94|16789.94|10
1622082910000|2021-05-27 02:35:10|16922.16|16802.16|16936.34|16816.34|16936.34|16816.34|16922.16|16802.16|10
1622082920000|2021-05-27 02:35:20|16938.97|16818.97|16948.99|16828.99|16948.99|16828.99|16938.97|16818.97|10
1622082930000|2021-05-27 02:35:30|16947.55|16827.55|16957.87|16837.87|16957.87|16837.87|16947.55|16827.55|10
1622082940000|2021-05-27 02:35:40|16959.82|16839.82|16962.96|16842.96|16964.49|16844.49|16959.82|16839.82|10
1622082950000|2021-05-27 02:35:50|16964.06|16844.06|16963.82|16843.82|16964.06|16844.06|16960.38|16840.38|10
1622082960000|2021-05-27 02:36:00|16963.77|16843.77|17001.83|16881.83|17001.83|16881.83|16963.77|16843.77|10
1622082970000|2021-05-27 02:36:10|17002.99|16882.99|17028.8|16908.8|17029.61|16909.61|17002.99|16882.99|10
1622082980000|2021-05-27 02:36:20|17034.84|16914.84|17073.25|16953.25|17073.25|16953.25|17034.84|16914.84|10
1622082990000|2021-05-27 02:36:30|17076.06|16956.06|17087.13|16967.13|17087.59|16967.59|17076.06|16956.06|10
1622083000000|2021-05-27 02:36:40|17087.52|16967.52|17085.39|16965.39|17087.8|16967.8|17085.39|16965.39|8
1622083010000|2021-05-27 02:36:50|17084.59|16964.59|17086.62|16966.62|17086.62|16966.62|17084.3|16964.3|10
1622083020000|2021-05-27 02:37:00|17087.62|16967.62|17079.76|16959.76|17087.62|16967.62|17079.7|16959.7|10
1622083030000|2021-05-27 02:37:10|17078.58|16958.58|17076.19|16956.19|17079.67|16959.67|17076.19|16956.19|10
1622083040000|2021-05-27 02:37:20|17076.77|16956.77|17084.32|16964.32|17084.32|16964.32|17076.77|16956.77|10
1622083050000|2021-05-27 02:37:30|17083.83|16963.83|17089.21|16969.21|17089.3|16969.3|17083.83|16963.83|10
1622083060000|2021-05-27 02:37:40|17089.45|16969.45|17083.15|16963.15|17089.45|16969.45|17082.18|16962.18|10
1622083070000|2021-05-27 02:37:50|17081.63|16961.63|17071.29|16951.29|17081.63|16961.63|17071.29|16951.29|10
1622083080000|2021-05-27 02:38:00|17070.24|16950.24|17072.05|16952.05|17072.31|16952.31|17067.99|16947.99|10
1622083090000|2021-05-27 02:38:10|17074.03|16954.03|17078.68|16958.68|17080.86|16960.86|17074.03|16954.03|10
1622083100000|2021-05-27 02:38:20|17080.11|16960.11|17080.05|16960.05|17080.82|16960.82|17078.04|16958.04|10
1622083110000|2021-05-27 02:38:30|17080.01|16960.01|17081.81|16961.81|17081.81|16961.81|17079.92|16959.92|10
1622083120000|2021-05-27 02:38:40|17082.21|16962.21|17079.83|16959.83|17082.59|16962.59|17079.83|16959.83|10
1622083130000|2021-05-27 02:38:50|17079.13|16959.13|17080.91|16960.91|17081.46|16961.46|17078.75|16958.75|10
1622083140000|2021-05-27 02:39:00|17081.59|16961.59|17071.13|16951.13|17081.59|16961.59|17071.13|16951.13|10
1622083150000|2021-05-27 02:39:10|17067.78|16947.78|17054.43|16934.43|17067.78|16947.78|17054.43|16934.43|10
1622083160000|2021-05-27 02:39:20|17052.55|16932.55|17035.87|16915.87|17052.55|16932.55|17035.87|16915.87|10
1622083170000|2021-05-27 02:39:30|17032.29|16912.29|17028.79|16908.79|17034.26|16914.26|17028.79|16908.79|10
1622083180000|2021-05-27 02:39:40|17027.97|16907.97|17030.76|16910.76|17030.76|16910.76|17026.79|16906.79|10
1622083190000|2021-05-27 02:39:50|17031.67|16911.67|17030.61|16910.61|17033.39|16913.39|17030.61|16910.61|10
1622083200000|2021-05-27 02:40:00|17030.17|16910.17|17016.5|16896.5|17030.17|16910.17|17016.5|16896.5|10
1622083210000|2021-05-27 02:40:10|17015.6|16895.6|17008.04|16888.04|17015.6|16895.6|17008.04|16888.04|10
1622083220000|2021-05-27 02:40:20|17007.17|16887.17|17001.52|16881.52|17007.91|16887.91|17001.21|16881.21|10
1622083230000|2021-05-27 02:40:30|17001.11|16881.11|16997.54|16877.54|17001.11|16881.11|16997.13|16877.13|10
1622083240000|2021-05-27 02:40:40|16997.59|16877.59|16996.74|16876.74|16997.59|16877.59|16996.49|16876.49|10
1622083250000|2021-05-27 02:40:50|16996.44|16876.44|16994.59|16874.59|16996.44|16876.44|16994.59|16874.59|10
1622083260000|2021-05-27 02:41:00|16994.34|16874.34|17002.77|16882.77|17002.77|16882.77|16989.5|16869.5|10
1622083270000|2021-05-27 02:41:10|17006.77|16886.77|17018.48|16898.48|17018.94|16898.94|17006.77|16886.77|10
1622083280000|2021-05-27 02:41:20|17020.74|16900.74|17032.46|16912.46|17032.67|16912.67|17020.74|16900.74|10
1622083290000|2021-05-27 02:41:30|17032.17|16912.17|17031|16911|17033.85|16913.85|17031|16911|10
1622083300000|2021-05-27 02:41:40|17030.7|16910.7|17023.23|16903.23|17030.7|16910.7|17023.23|16903.23|10
1622083310000|2021-05-27 02:41:50|17021.73|16901.73|17014.03|16894.03|17021.73|16901.73|17014.03|16894.03|10
1622083320000|2021-05-27 02:42:00|17013.87|16893.87|17007.88|16887.88|17013.87|16893.87|17007.88|16887.88|10
1622083330000|2021-05-27 02:42:10|17007.87|16887.87|16998.7|16878.7|17007.87|16887.87|16998.7|16878.7|10
1622083340000|2021-05-27 02:42:20|16997.29|16877.29|16992.62|16872.62|16997.29|16877.29|16992.24|16872.24|10
1622083350000|2021-05-27 02:42:30|16991.96|16871.96|16997.14|16877.14|16997.41|16877.41|16991.62|16871.62|10
1622083360000|2021-05-27 02:42:40|16997.19|16877.19|17011.9|16891.9|17011.9|16891.9|16997.19|16877.19|10
1622083370000|2021-05-27 02:42:50|17012.23|16892.23|17027.36|16907.36|17027.36|16907.36|17012.23|16892.23|10
1622083380000|2021-05-27 02:43:00|17028.76|16908.76|17052.16|16932.16|17052.16|16932.16|17028.76|16908.76|10
1622083390000|2021-05-27 02:43:10|17053.19|16933.19|17070.99|16950.99|17070.99|16950.99|17053.19|16933.19|10
1622083400000|2021-05-27 02:43:20|17072.02|16952.02|17084.21|16964.21|17084.21|16964.21|17072.02|16952.02|10
1622083410000|2021-05-27 02:43:30|17086.05|16966.05|17086.24|16966.24|17087.23|16967.23|17083.63|16963.63|10
1622083420000|2021-05-27 02:43:40|17085.94|16965.94|17083.62|16963.62|17085.94|16965.94|17083.13|16963.13|10
1622083430000|2021-05-27 02:43:50|17083.64|16963.64|17075.58|16955.58|17084.75|16964.75|17074.86|16954.86|10
1622083440000|2021-05-27 02:44:00|17075.51|16955.51|17072.77|16952.77|17075.51|16955.51|17072.26|16952.26|10
1622083450000|2021-05-27 02:44:10|17073.06|16953.06|17071.9|16951.9|17073.47|16953.47|17071.73|16951.73|10
1622083460000|2021-05-27 02:44:20|17071.12|16951.12|17069.12|16949.12|17074.59|16954.59|17069.12|16949.12|10
1622083470000|2021-05-27 02:44:30|17067.67|16947.67|17058.59|16938.59|17067.67|16947.67|17058.45|16938.45|10
1622083480000|2021-05-27 02:44:40|17056.92|16936.92|17049.56|16929.56|17056.92|16936.92|17049.56|16929.56|10
1622083490000|2021-05-27 02:44:50|17049.15|16929.15|17046.28|16926.28|17049.15|16929.15|17046.28|16926.28|8
1622083500000|2021-05-27 02:45:00|17046.07|16926.07|17044.25|16924.25|17046.07|16926.07|17043.72|16923.72|10
1622083510000|2021-05-27 02:45:10|17043.96|16923.96|17040.08|16920.08|17043.96|16923.96|17034|16914|10
1622083520000|2021-05-27 02:45:20|17043.12|16923.12|17048.87|16928.87|17049.18|16929.18|17042.19|16922.19|10
1622083530000|2021-05-27 02:45:30|17050.64|16930.64|17061.57|16941.57|17061.57|16941.57|17050.64|16930.64|10
1622083540000|2021-05-27 02:45:40|17062.82|16942.82|17067.69|16947.69|17067.69|16947.69|17062.82|16942.82|10
1622083550000|2021-05-27 02:45:50|17074.66|16954.66|17082.03|16962.03|17082.03|16962.03|17074.23|16954.23|10
1622083560000|2021-05-27 02:46:00|17082.05|16962.05|17081.68|16961.68|17082.05|16962.05|17079.68|16959.68|10
1622083570000|2021-05-27 02:46:10|17081.59|16961.59|17088.95|16968.95|17089.01|16969.01|17081.59|16961.59|10
1622083580000|2021-05-27 02:46:20|17088.08|16968.08|17095.64|16975.64|17095.64|16975.64|17088.08|16968.08|10
1622083590000|2021-05-27 02:46:30|17097.53|16977.53|17101.72|16981.72|17102.06|16982.06|17097.47|16977.47|10
1622083600000|2021-05-27 02:46:40|17103.19|16983.19|17104.03|16984.03|17105.01|16985.01|17102.79|16982.79|10
1622083610000|2021-05-27 02:46:50|17103.77|16983.77|17104.72|16984.72|17104.72|16984.72|17102.95|16982.95|10
1622083620000|2021-05-27 02:47:00|17104.6|16984.6|17106|16986|17106.01|16986.01|17104.6|16984.6|10
1622083630000|2021-05-27 02:47:10|17106.37|16986.37|17114.24|16994.24|17114.24|16994.24|17106.37|16986.37|10
1622083640000|2021-05-27 02:47:20|17116.22|16996.22|17118.38|16998.38|17118.38|16998.38|17116.22|16996.22|10
1622083650000|2021-05-27 02:47:30|17118.59|16998.59|17111.96|16991.96|17119.51|16999.51|17111.96|16991.96|10
1622083660000|2021-05-27 02:47:40|17108.92|16988.92|17097.23|16977.23|17108.92|16988.92|17097.23|16977.23|10
1622083670000|2021-05-27 02:47:50|17094.88|16974.88|17091.48|16971.48|17095.81|16975.81|17091.48|16971.48|10
1622083680000|2021-05-27 02:48:00|17090.95|16970.95|17083|16963|17090.95|16970.95|17082.94|16962.94|10
1622083690000|2021-05-27 02:48:10|17081.61|16961.61|17072.54|16952.54|17081.61|16961.61|17072.54|16952.54|10
1622083700000|2021-05-27 02:48:20|17072.67|16952.67|17060.35|16940.35|17072.67|16952.67|17060.35|16940.35|10
1622083710000|2021-05-27 02:48:30|17060.05|16940.05|17061.71|16941.71|17061.71|16941.71|17056.88|16936.88|10
1622083720000|2021-05-27 02:48:40|17062.92|16942.92|17076.47|16956.47|17076.64|16956.64|17062.92|16942.92|10
1622083730000|2021-05-27 02:48:50|17078.24|16958.24|17074.9|16954.9|17079.35|16959.35|17074.9|16954.9|10
1622083740000|2021-05-27 02:49:00|17073.52|16953.52|17071.08|16951.08|17073.52|16953.52|17068.41|16948.41|9
1622083750000|2021-05-27 02:49:10|17072.95|16952.95|17083.3|16963.3|17083.3|16963.3|17072.95|16952.95|10
1622083760000|2021-05-27 02:49:20|17084.08|16964.08|17090.78|16970.78|17090.78|16970.78|17084.08|16964.08|9
1622083770000|2021-05-27 02:49:30|17092.56|16972.56|17100.5|16980.5|17101.02|16981.02|17092.56|16972.56|10
1622083780000|2021-05-27 02:49:40|17100.11|16980.11|17097.03|16977.03|17100.47|16980.47|17097.03|16977.03|10
1622083790000|2021-05-27 02:49:50|17094.63|16974.63|17085.44|16965.44|17094.63|16974.63|17085.44|16965.44|10
1622083800000|2021-05-27 02:50:00|17084.92|16964.92|17070.38|16950.38|17084.92|16964.92|17070.38|16950.38|10
1622083810000|2021-05-27 02:50:10|17068.94|16948.94|17048.53|16928.53|17068.94|16948.94|17048.53|16928.53|10
1622083820000|2021-05-27 02:50:20|17045.9|16925.9|17038.09|16918.09|17045.9|16925.9|17036.78|16916.78|10
1622083830000|2021-05-27 02:50:30|17037.6|16917.6|17035.85|16915.85|17037.6|16917.6|17035.66|16915.66|10
1622083840000|2021-05-27 02:50:40|17034.74|16914.74|17031.4|16911.4|17034.74|16914.74|17031.4|16911.4|10
1622083850000|2021-05-27 02:50:50|17031.12|16911.12|17030.98|16910.98|17032.44|16912.44|17030.87|16910.87|9
1622083860000|2021-05-27 02:51:00|17029.28|16909.28|17025.4|16905.4|17029.28|16909.28|17024.39|16904.39|10
1622083870000|2021-05-27 02:51:10|17025.72|16905.72|17017.72|16897.72|17026.18|16906.18|17017.72|16897.72|10
1622083880000|2021-05-27 02:51:20|17017.52|16897.52|17013.66|16893.66|17017.52|16897.52|17012.82|16892.82|10
1622083890000|2021-05-27 02:51:30|17013.96|16893.96|17009.78|16889.78|17014.2|16894.2|17009.23|16889.23|10
1622083900000|2021-05-27 02:51:40|17010.4|16890.4|17005.14|16885.14|17010.4|16890.4|17004.86|16884.86|9
1622083910000|2021-05-27 02:51:50|17004.92|16884.92|16999.43|16879.43|17005.27|16885.27|16999.43|16879.43|10
1622083920000|2021-05-27 02:52:00|17000.64|16880.64|16994.76|16874.76|17001.14|16881.14|16994.76|16874.76|9
1622083930000|2021-05-27 02:52:10|16994.62|16874.62|16989.09|16869.09|16994.62|16874.62|16989.09|16869.09|10
1622083940000|2021-05-27 02:52:20|16988.53|16868.53|16990.57|16870.57|16990.57|16870.57|16988.21|16868.21|10
1622083950000|2021-05-27 02:52:30|16991.92|16871.92|17009.01|16889.01|17009.01|16889.01|16991.92|16871.92|10
1622083960000|2021-05-27 02:52:40|17009.14|16889.14|17009.18|16889.18|17010.57|16890.57|17008.71|16888.71|10
1622083970000|2021-05-27 02:52:50|17009.41|16889.41|17014.04|16894.04|17014.04|16894.04|17009.38|16889.38|10
1622083980000|2021-05-27 02:53:00|17015.73|16895.73|17015.17|16895.17|17017.85|16897.85|17015.17|16895.17|10
1622083990000|2021-05-27 02:53:10|17014.8|16894.8|16999.36|16879.36|17014.8|16894.8|16999.36|16879.36|10
1622084000000|2021-05-27 02:53:20|16997.6|16877.6|16994.04|16874.04|16997.6|16877.6|16993.96|16873.96|10
1622084010000|2021-05-27 02:53:30|16993.97|16873.97|16986.4|16866.4|16993.97|16873.97|16986.4|16866.4|10
1622084020000|2021-05-27 02:53:40|16984.11|16864.11|16974.61|16854.61|16984.11|16864.11|16974.61|16854.61|10
1622084030000|2021-05-27 02:53:50|16975.02|16855.02|16973.97|16853.97|16975.97|16855.97|16971.99|16851.99|10
1622084040000|2021-05-27 02:54:00|16974.4|16854.4|16973.81|16853.81|16975.71|16855.71|16973.64|16853.64|10
1622084050000|2021-05-27 02:54:10|16973.73|16853.73|16961.48|16841.48|16975.22|16855.22|16961.48|16841.48|10
1622084060000|2021-05-27 02:54:20|16960.34|16840.34|16950.51|16830.51|16960.34|16840.34|16950.51|16830.51|10
1622084070000|2021-05-27 02:54:30|16950.05|16830.05|16948.8|16828.8|16950.39|16830.39|16948.59|16828.59|10
1622084080000|2021-05-27 02:54:40|16948.84|16828.84|16946.92|16826.92|16948.84|16828.84|16945.32|16825.32|10
1622084090000|2021-05-27 02:54:50|16946.69|16826.69|16947.78|16827.78|16947.78|16827.78|16945.6|16825.6|10
1622084100000|2021-05-27 02:55:00|16947.81|16827.81|16950.93|16830.93|16950.93|16830.93|16947.03|16827.03|10
1622084110000|2021-05-27 02:55:10|16950.9|16830.9|16948.88|16828.88|16952.44|16832.44|16948.74|16828.74|10
1622084120000|2021-05-27 02:55:20|16948.07|16828.07|16944.33|16824.33|16948.69|16828.69|16943.72|16823.72|10
1622084130000|2021-05-27 02:55:30|16944.53|16824.53|16940.4|16820.4|16944.53|16824.53|16939.6|16819.6|10
1622084140000|2021-05-27 02:55:40|16939.12|16819.12|16947.02|16827.02|16947.02|16827.02|16938.76|16818.76|10
1622084150000|2021-05-27 02:55:50|16946.1|16826.1|16960.22|16840.22|16960.22|16840.22|16946.1|16826.1|10
1622084160000|2021-05-27 02:56:00|16960.78|16840.78|16988.59|16868.59|16988.59|16868.59|16960.78|16840.78|10
1622084170000|2021-05-27 02:56:10|16989.1|16869.1|17011.4|16891.4|17012.13|16892.13|16989.1|16869.1|10
1622084180000|2021-05-27 02:56:20|17012.02|16892.02|17022.41|16902.41|17022.41|16902.41|17012.02|16892.02|10
1622084190000|2021-05-27 02:56:30|17023.84|16903.84|17034.84|16914.84|17035.47|16915.47|17023.84|16903.84|10
1622084200000|2021-05-27 02:56:40|17034.27|16914.27|17039.25|16919.25|17039.25|16919.25|17034.27|16914.27|10
1622084210000|2021-05-27 02:56:50|17039.8|16919.8|17057.85|16937.85|17057.85|16937.85|17039.8|16919.8|9
1622084220000|2021-05-27 02:57:00|17061.02|16941.02|17074.85|16954.85|17074.85|16954.85|17061.02|16941.02|10
1622084230000|2021-05-27 02:57:10|17074|16954|17086.1|16966.1|17086.1|16966.1|17074|16954|10
1622084240000|2021-05-27 02:57:20|17087.14|16967.14|17097.34|16977.34|17097.34|16977.34|17087.14|16967.14|10
1622084250000|2021-05-27 02:57:30|17097.25|16977.25|17100.37|16980.37|17100.37|16980.37|17096.96|16976.96|10
1622084260000|2021-05-27 02:57:40|17101.04|16981.04|17108.3|16988.3|17108.3|16988.3|17101.04|16981.04|10
1622084270000|2021-05-27 02:57:50|17106.92|16986.92|17107.44|16987.44|17108.78|16988.78|17106.76|16986.76|10
1622084280000|2021-05-27 02:58:00|17109.07|16989.07|17107.18|16987.18|17110.85|16990.85|17106.83|16986.83|10
1622084290000|2021-05-27 02:58:10|17106.56|16986.56|17092.49|16972.49|17106.56|16986.56|17092.49|16972.49|10
1622084300000|2021-05-27 02:58:20|17092.47|16972.47|17084.22|16964.22|17092.47|16972.47|17083.92|16963.92|9
1622084310000|2021-05-27 02:58:30|17085.07|16965.07|17083.92|16963.92|17086.66|16966.66|17082.82|16962.82|10
1622084320000|2021-05-27 02:58:40|17085.38|16965.38|17083.67|16963.67|17087.09|16967.09|17083.47|16963.47|10
1622084330000|2021-05-27 02:58:50|17081.02|16961.02|17072.93|16952.93|17081.02|16961.02|17072.93|16952.93|10
1622084340000|2021-05-27 02:59:00|17072.76|16952.76|17080.13|16960.13|17080.13|16960.13|17072.76|16952.76|10
1622084350000|2021-05-27 02:59:10|17080.64|16960.64|17081.53|16961.53|17082.05|16962.05|17080.33|16960.33|10
1622084360000|2021-05-27 02:59:20|17081.43|16961.43|17084.25|16964.25|17084.25|16964.25|17080.89|16960.89|9
1622084370000|2021-05-27 02:59:30|17085.45|16965.45|17108.97|16988.97|17108.97|16988.97|17085.45|16965.45|10
1622084380000|2021-05-27 02:59:40|17108.33|16988.33|17109.77|16989.77|17109.77|16989.77|17107.32|16987.32|10
1622084390000|2021-05-27 02:59:50|17111.69|16991.69|17121.5|17001.5|17122.52|17002.52|17111.69|16991.69|10
1622084400000|2021-05-27 03:00:00|17121.67|17001.67|17106.71|16986.71|17121.67|17001.67|17106.71|16986.71|10
1622084410000|2021-05-27 03:00:10|17104.12|16984.12|17095.46|16975.46|17104.12|16984.12|17095.46|16975.46|10
1622084420000|2021-05-27 03:00:20|17094.18|16974.18|17075|16955|17094.18|16974.18|17075|16955|10
1622084430000|2021-05-27 03:00:30|17071.33|16951.33|17068.31|16948.31|17073.18|16953.18|17068.31|16948.31|10
1622084440000|2021-05-27 03:00:40|17066.27|16946.27|17049.36|16929.36|17066.27|16946.27|17049.36|16929.36|10
1622084450000|2021-05-27 03:00:50|17047.08|16927.08|17035.75|16915.75|17047.08|16927.08|17035.75|16915.75|10
1622084460000|2021-05-27 03:01:00|17035.11|16915.11|17019.82|16899.82|17035.11|16915.11|17019.82|16899.82|10
1622084470000|2021-05-27 03:01:10|17018.18|16898.18|17017|16897|17020.08|16900.08|17017|16897|10
1622084480000|2021-05-27 03:01:20|17016.16|16896.16|17010.9|16890.9|17016.3|16896.3|17010.9|16890.9|10
1622084490000|2021-05-27 03:01:30|17007.8|16887.8|16995.4|16875.4|17007.8|16887.8|16995.4|16875.4|10
1622084500000|2021-05-27 03:01:40|16994.6|16874.6|16991.65|16871.65|16994.6|16874.6|16991.61|16871.61|10
1622084510000|2021-05-27 03:01:50|16992.77|16872.77|16991.62|16871.62|16993.66|16873.66|16991.4|16871.4|10
1622084520000|2021-05-27 03:02:00|16991.85|16871.85|16993.45|16873.45|16993.45|16873.45|16991.48|16871.48|10
1622084530000|2021-05-27 03:02:10|16993.15|16873.15|16977.73|16857.73|16993.15|16873.15|16977.73|16857.73|10
1622084540000|2021-05-27 03:02:20|16978.2|16858.2|16965.7|16845.7|16978.2|16858.2|16964.88|16844.88|10
1622084550000|2021-05-27 03:02:30|16965.24|16845.24|16955.39|16835.39|16965.24|16845.24|16955.39|16835.39|10
1622084560000|2021-05-27 03:02:40|16955.3|16835.3|16954.6|16834.6|16955.86|16835.86|16953.54|16833.54|10
1622084570000|2021-05-27 03:02:50|16954.63|16834.63|16950.15|16830.15|16954.77|16834.77|16950.15|16830.15|9
1622084580000|2021-05-27 03:03:00|16949.47|16829.47|16936.43|16816.43|16949.47|16829.47|16936.43|16816.43|10
1622084590000|2021-05-27 03:03:10|16935.55|16815.55|16921.93|16801.93|16935.55|16815.55|16921.93|16801.93|10
1622084600000|2021-05-27 03:03:20|16921.59|16801.59|16909.13|16789.13|16921.59|16801.59|16909.13|16789.13|10
1622084610000|2021-05-27 03:03:30|16910.12|16790.12|16894.6|16774.6|16910.12|16790.12|16894.6|16774.6|10
1622084620000|2021-05-27 03:03:40|16892.79|16772.79|16872.48|16752.48|16892.79|16772.79|16872.48|16752.48|10
1622084630000|2021-05-27 03:03:50|16870.25|16750.25|16865.57|16745.57|16870.72|16750.72|16864.51|16744.51|10
1622084640000|2021-05-27 03:04:00|16866.34|16746.34|16873.72|16753.72|16873.72|16753.72|16866.34|16746.34|10
1622084650000|2021-05-27 03:04:10|16874.27|16754.27|16880.56|16760.56|16880.56|16760.56|16873.19|16753.19|10
1622084660000|2021-05-27 03:04:20|16881.59|16761.59|16886.34|16766.34|16886.69|16766.69|16881.31|16761.31|10
1622084670000|2021-05-27 03:04:30|16884.41|16764.41|16888.89|16768.89|16888.89|16768.89|16883.52|16763.52|10
1622084680000|2021-05-27 03:04:40|16889.22|16769.22|16891.97|16771.97|16892.47|16772.47|16887.8|16767.8|10
1622084690000|2021-05-27 03:04:50|16892.46|16772.46|16877.9|16757.9|16892.46|16772.46|16877.9|16757.9|10
1622084700000|2021-05-27 03:05:00|16876.88|16756.88|16881.17|16761.17|16881.17|16761.17|16874.68|16754.68|10
1622084710000|2021-05-27 03:05:10|16883.8|16763.8|16893.63|16773.63|16895.11|16775.11|16883.8|16763.8|10
1622084720000|2021-05-27 03:05:20|16893.87|16773.87|16898.88|16778.88|16900.6|16780.6|16893.33|16773.33|10
1622084730000|2021-05-27 03:05:30|16898.34|16778.34|16894.83|16774.83|16898.69|16778.69|16893.85|16773.85|10
1622084740000|2021-05-27 03:05:40|16894.95|16774.95|16890.25|16770.25|16894.95|16774.95|16890.23|16770.23|10
1622084750000|2021-05-27 03:05:50|16886.96|16766.96|16870.64|16750.64|16886.96|16766.96|16870.64|16750.64|10
1622084760000|2021-05-27 03:06:00|16871.17|16751.17|16857.64|16737.64|16871.17|16751.17|16857.54|16737.54|10
1622084770000|2021-05-27 03:06:10|16858.41|16738.41|16852.61|16732.61|16858.41|16738.41|16850.69|16730.69|10
1622084780000|2021-05-27 03:06:20|16852.17|16732.17|16851.4|16731.4|16852.53|16732.53|16850.36|16730.36|10
1622084790000|2021-05-27 03:06:30|16852.99|16732.99|16845.25|16725.25|16852.99|16732.99|16845.25|16725.25|10
1622084800000|2021-05-27 03:06:40|16844.55|16724.55|16839.74|16719.74|16844.55|16724.55|16838.78|16718.78|10
1622084810000|2021-05-27 03:06:50|16835.3|16715.3|16812.32|16692.32|16835.3|16715.3|16812.32|16692.32|10
1622084820000|2021-05-27 03:07:00|16810.61|16690.61|16795.32|16675.32|16810.61|16690.61|16795.32|16675.32|10
1622084830000|2021-05-27 03:07:10|16794.53|16674.53|16784.23|16664.23|16794.61|16674.61|16784.23|16664.23|10
1622084840000|2021-05-27 03:07:20|16784.51|16664.51|16764.55|16644.55|16784.51|16664.51|16763.92|16643.92|10
1622084850000|2021-05-27 03:07:30|16762.53|16642.53|16752.09|16632.09|16762.53|16642.53|16752.09|16632.09|10
1622084860000|2021-05-27 03:07:40|16752.7|16632.7|16738.01|16618.01|16752.7|16632.7|16738.01|16618.01|10
1622084870000|2021-05-27 03:07:50|16738.17|16618.17|16711.71|16591.71|16738.17|16618.17|16710.84|16590.84|10
1622084880000|2021-05-27 03:08:00|16713.07|16593.07|16721.21|16601.21|16721.21|16601.21|16712.82|16592.82|10
1622084890000|2021-05-27 03:08:10|16723.81|16603.81|16734.1|16614.1|16734.1|16614.1|16723.81|16603.81|10
1622084900000|2021-05-27 03:08:20|16735.91|16615.91|16743.77|16623.77|16744.23|16624.23|16735.91|16615.91|10
1622084910000|2021-05-27 03:08:30|16743|16623|16746.62|16626.62|16749.27|16629.27|16741.76|16621.76|10
1622084920000|2021-05-27 03:08:40|16747.04|16627.04|16748.63|16628.63|16749.59|16629.59|16746.6|16626.6|10
1622084930000|2021-05-27 03:08:50|16750.55|16630.55|16747.39|16627.39|16753.67|16633.67|16747.31|16627.31|10
1622084940000|2021-05-27 03:09:00|16747.26|16627.26|16715.74|16595.74|16747.26|16627.26|16714.7|16594.7|10
1622084950000|2021-05-27 03:09:10|16714.56|16594.56|16717.02|16597.02|16717.02|16597.02|16712.91|16592.91|10
1622084960000|2021-05-27 03:09:20|16717.45|16597.45|16717.08|16597.08|16721.6|16601.6|16717.08|16597.08|10
1622084970000|2021-05-27 03:09:30|16715.94|16595.94|16705.44|16585.44|16715.94|16595.94|16704.7|16584.7|10
1622084980000|2021-05-27 03:09:40|16705.7|16585.7|16706.75|16586.75|16706.75|16586.75|16703.99|16583.99|10
1622084990000|2021-05-27 03:09:50|16707.79|16587.79|16710.32|16590.32|16710.32|16590.32|16705.94|16585.94|10
1622085000000|2021-05-27 03:10:00|16711.22|16591.22|16737.68|16617.68|16737.68|16617.68|16710.42|16590.42|10
1622085010000|2021-05-27 03:10:10|16738.34|16618.34|16749.94|16629.94|16749.94|16629.94|16738.34|16618.34|10
1622085020000|2021-05-27 03:10:20|16750.87|16630.87|16750.85|16630.85|16753.9|16633.9|16750.36|16630.36|10
1622085030000|2021-05-27 03:10:30|16749.32|16629.32|16753.8|16633.8|16753.8|16633.8|16749.32|16629.32|10
1622085040000|2021-05-27 03:10:40|16753.84|16633.84|16765.04|16645.04|16766.99|16646.99|16753.84|16633.84|10
1622085050000|2021-05-27 03:10:50|16764.57|16644.57|16766.97|16646.97|16770.63|16650.63|16764.57|16644.57|10
1622085060000|2021-05-27 03:11:00|16767.07|16647.07|16760.27|16640.27|16767.07|16647.07|16760.27|16640.27|10
1622085070000|2021-05-27 03:11:10|16760.43|16640.43|16760.31|16640.31|16760.93|16640.93|16756.34|16636.34|10
1622085080000|2021-05-27 03:11:20|16760.51|16640.51|16754.74|16634.74|16761.5|16641.5|16754.74|16634.74|10
1622085090000|2021-05-27 03:11:30|16754.19|16634.19|16737.87|16617.87|16754.19|16634.19|16737.87|16617.87|10
1622085100000|2021-05-27 03:11:40|16737.48|16617.48|16724.13|16604.13|16737.48|16617.48|16724.13|16604.13|10
1622085110000|2021-05-27 03:11:50|16723.03|16603.03|16698.21|16578.21|16723.03|16603.03|16698.21|16578.21|10
1622085120000|2021-05-27 03:12:00|16700.27|16580.27|16709.98|16589.98|16709.98|16589.98|16700.27|16580.27|10
1622085130000|2021-05-27 03:12:10|16710.89|16590.89|16717.65|16597.65|16718.69|16598.69|16710.89|16590.89|10
1622085140000|2021-05-27 03:12:20|16717.48|16597.48|16708.39|16588.39|16717.76|16597.76|16708.03|16588.03|10
1622085150000|2021-05-27 03:12:30|16706.91|16586.91|16705.68|16585.68|16706.91|16586.91|16704.41|16584.41|10
1622085160000|2021-05-27 03:12:40|16703.81|16583.81|16689.71|16569.71|16704.24|16584.24|16689.71|16569.71|10
1622085170000|2021-05-27 03:12:50|16686.1|16566.1|16682.05|16562.05|16687.31|16567.31|16681.83|16561.83|10
1622085180000|2021-05-27 03:13:00|16683.87|16563.87|16702.12|16582.12|16702.12|16582.12|16683.53|16563.53|10
1622085190000|2021-05-27 03:13:10|16709.04|16589.04|16724.13|16604.13|16724.13|16604.13|16709.04|16589.04|10
1622085200000|2021-05-27 03:13:20|16721.88|16601.88|16714.76|16594.76|16721.88|16601.88|16714.76|16594.76|10
1622085210000|2021-05-27 03:13:30|16714.93|16594.93|16691.83|16571.83|16714.93|16594.93|16691.28|16571.28|10
1622085220000|2021-05-27 03:13:40|16692.35|16572.35|16700.07|16580.07|16700.07|16580.07|16692.35|16572.35|10
1622085230000|2021-05-27 03:13:50|16699.92|16579.92|16695.79|16575.79|16700.85|16580.85|16695.79|16575.79|10
1622085240000|2021-05-27 03:14:00|16694.75|16574.75|16665.72|16545.72|16694.75|16574.75|16665.72|16545.72|10
1622085250000|2021-05-27 03:14:10|16665.55|16545.55|16664.34|16544.34|16665.55|16545.55|16659.79|16539.79|10
1622085260000|2021-05-27 03:14:20|16664.26|16544.26|16683.71|16563.71|16683.71|16563.71|16664.26|16544.26|10
1622085270000|2021-05-27 03:14:30|16686.84|16566.84|16702.61|16582.61|16702.61|16582.61|16686.62|16566.62|10
1622085280000|2021-05-27 03:14:40|16704.17|16584.17|16717.89|16597.89|16717.89|16597.89|16704.17|16584.17|10
1622085290000|2021-05-27 03:14:50|16717.53|16597.53|16717.39|16597.39|16719.56|16599.56|16716.12|16596.12|9
1622085300000|2021-05-27 03:15:00|16715.34|16595.34|16722.1|16602.1|16722.1|16602.1|16714.84|16594.84|10
1622085310000|2021-05-27 03:15:10|16722.63|16602.63|16741.95|16621.95|16741.95|16621.95|16722.63|16602.63|10
1622085320000|2021-05-27 03:15:20|16745.8|16625.8|16757.53|16637.53|16757.53|16637.53|16745.8|16625.8|10
1622085330000|2021-05-27 03:15:30|16758.67|16638.67|16766.86|16646.86|16766.86|16646.86|16757.77|16637.77|10
1622085340000|2021-05-27 03:15:40|16769.02|16649.02|16775.86|16655.86|16776.39|16656.39|16768.31|16648.31|10
1622085350000|2021-05-27 03:15:50|16775.74|16655.74|16778.28|16658.28|16779.82|16659.82|16775.74|16655.74|10
1622085360000|2021-05-27 03:16:00|16781.41|16661.41|16787.19|16667.19|16787.19|16667.19|16781.21|16661.21|10
1622085370000|2021-05-27 03:16:10|16787.71|16667.71|16793.44|16673.44|16793.44|16673.44|16787.71|16667.71|10
1622085380000|2021-05-27 03:16:20|16793.82|16673.82|16794.4|16674.4|16795.01|16675.01|16793.61|16673.61|10
1622085390000|2021-05-27 03:16:30|16793.63|16673.63|16778.03|16658.03|16794.01|16674.01|16778.03|16658.03|10
1622085400000|2021-05-27 03:16:40|16777.16|16657.16|16776.31|16656.31|16777.49|16657.49|16776.05|16656.05|9
1622085410000|2021-05-27 03:16:50|16775.97|16655.97|16768.03|16648.03|16776.11|16656.11|16768.03|16648.03|10
1622085420000|2021-05-27 03:17:00|16766.61|16646.61|16757.28|16637.28|16766.61|16646.61|16757.28|16637.28|10
1622085430000|2021-05-27 03:17:10|16755.08|16635.08|16727.01|16607.01|16755.08|16635.08|16727.01|16607.01|10
1622085440000|2021-05-27 03:17:20|16726.52|16606.52|16725.07|16605.07|16730.17|16610.17|16725.07|16605.07|10
1622085450000|2021-05-27 03:17:30|16724.1|16604.1|16703.11|16583.11|16724.1|16604.1|16703.11|16583.11|10
1622085460000|2021-05-27 03:17:40|16701.08|16581.08|16674.99|16554.99|16701.08|16581.08|16674.99|16554.99|10
1622085470000|2021-05-27 03:17:50|16673.44|16553.44|16667.82|16547.82|16673.44|16553.44|16666.4|16546.4|10
1622085480000|2021-05-27 03:18:00|16667.81|16547.81|16675.23|16555.23|16675.86|16555.86|16667.81|16547.81|9
1622085490000|2021-05-27 03:18:10|16675.08|16555.08|16666.68|16546.68|16675.08|16555.08|16666.68|16546.68|10
1622085500000|2021-05-27 03:18:20|16666.25|16546.25|16653.14|16533.14|16666.25|16546.25|16653.02|16533.02|10
1622085510000|2021-05-27 03:18:30|16653.45|16533.45|16654.69|16534.69|16655.65|16535.65|16653.43|16533.43|10
1622085520000|2021-05-27 03:18:40|16654.12|16534.12|16649.34|16529.34|16655.21|16535.21|16649.34|16529.34|10
1622085530000|2021-05-27 03:18:50|16648.91|16528.91|16643.44|16523.44|16648.91|16528.91|16642.46|16522.46|10
1622085540000|2021-05-27 03:19:00|16642.68|16522.68|16639.56|16519.56|16642.68|16522.68|16639.56|16519.56|10
1622085550000|2021-05-27 03:19:10|16639.76|16519.76|16643.74|16523.74|16644.91|16524.91|16639.76|16519.76|10
1622085560000|2021-05-27 03:19:20|16644.46|16524.46|16649.38|16529.38|16649.38|16529.38|16644.41|16524.41|10
1622085570000|2021-05-27 03:19:30|16649.66|16529.66|16667.78|16547.78|16667.78|16547.78|16649.66|16529.66|10
1622085580000|2021-05-27 03:19:40|16669.09|16549.09|16689.06|16569.06|16689.06|16569.06|16669.09|16549.09|10
1622085590000|2021-05-27 03:19:50|16693.44|16573.44|16703.55|16583.55|16703.84|16583.84|16692.53|16572.53|10
1622085600000|2021-05-27 03:20:00|16704.09|16584.09|16719.23|16599.23|16719.23|16599.23|16703.94|16583.94|10
1622085610000|2021-05-27 03:20:10|16720.21|16600.21|16730.36|16610.36|16730.36|16610.36|16720.21|16600.21|10
1622085620000|2021-05-27 03:20:20|16732.5|16612.5|16739.31|16619.31|16741.55|16621.55|16732.5|16612.5|10
1622085630000|2021-05-27 03:20:30|16738.55|16618.55|16739.45|16619.45|16739.45|16619.45|16736.15|16616.15|10
1622085640000|2021-05-27 03:20:40|16738.86|16618.86|16747.64|16627.64|16747.64|16627.64|16738.21|16618.21|10
1622085650000|2021-05-27 03:20:50|16749.13|16629.13|16754.13|16634.13|16754.13|16634.13|16749.13|16629.13|10
1622085660000|2021-05-27 03:21:00|16754.9|16634.9|16766.52|16646.52|16766.52|16646.52|16754.9|16634.9|10
1622085670000|2021-05-27 03:21:10|16767.6|16647.6|16770.2|16650.2|16771.01|16651.01|16767.6|16647.6|10
1622085680000|2021-05-27 03:21:20|16770.28|16650.28|16776.56|16656.56|16776.56|16656.56|16770.28|16650.28|10
1622085690000|2021-05-27 03:21:30|16777.54|16657.54|16785.22|16665.22|16785.22|16665.22|16776.06|16656.06|10
1622085700000|2021-05-27 03:21:40|16785.62|16665.62|16790.62|16670.62|16790.62|16670.62|16785.28|16665.28|10
1622085710000|2021-05-27 03:21:50|16789.96|16669.96|16781|16661|16789.96|16669.96|16779.78|16659.78|10
1622085720000|2021-05-27 03:22:00|16779.8|16659.8|16792.36|16672.36|16792.36|16672.36|16778.67|16658.67|10
1622085730000|2021-05-27 03:22:10|16793.17|16673.17|16801.1|16681.1|16801.21|16681.21|16793.17|16673.17|10
1622085740000|2021-05-27 03:22:20|16802.76|16682.76|16814.33|16694.33|16815.47|16695.47|16802.76|16682.76|10
1622085750000|2021-05-27 03:22:30|16813.46|16693.46|16814.38|16694.38|16816.08|16696.08|16812.17|16692.17|10
1622085760000|2021-05-27 03:22:40|16812.89|16692.89|16815.91|16695.91|16815.91|16695.91|16811.73|16691.73|10
1622085770000|2021-05-27 03:22:50|16817.57|16697.57|16823.9|16703.9|16823.9|16703.9|16817.5|16697.5|10
1622085780000|2021-05-27 03:23:00|16825.54|16705.54|16837.26|16717.26|16837.26|16717.26|16825.54|16705.54|10
1622085790000|2021-05-27 03:23:10|16837.82|16717.82|16832.96|16712.96|16837.82|16717.82|16832.67|16712.67|10
1622085800000|2021-05-27 03:23:20|16832.45|16712.45|16820.61|16700.61|16832.7|16712.7|16820.61|16700.61|10
1622085810000|2021-05-27 03:23:30|16821.25|16701.25|16814.8|16694.8|16821.25|16701.25|16814.8|16694.8|10
1622085820000|2021-05-27 03:23:40|16815.06|16695.06|16816.37|16696.37|16816.54|16696.54|16814.17|16694.17|10
1622085830000|2021-05-27 03:23:50|16816.5|16696.5|16817.67|16697.67|16817.67|16697.67|16816.18|16696.18|10
1622085840000|2021-05-27 03:24:00|16818.6|16698.6|16826.27|16706.27|16826.27|16706.27|16818.6|16698.6|10
1622085850000|2021-05-27 03:24:10|16827.49|16707.49|16838.8|16718.8|16838.8|16718.8|16827.49|16707.49|10
1622085860000|2021-05-27 03:24:20|16840.6|16720.6|16846.23|16726.23|16846.43|16726.43|16840.6|16720.6|10
1622085870000|2021-05-27 03:24:30|16844.56|16724.56|16845.09|16725.09|16845.09|16725.09|16843.42|16723.42|10
1622085880000|2021-05-27 03:24:40|16844.81|16724.81|16847.68|16727.68|16848.19|16728.19|16844.42|16724.42|10
1622085890000|2021-05-27 03:24:50|16850.14|16730.14|16847.82|16727.82|16851.72|16731.72|16847.82|16727.82|10
1622085900000|2021-05-27 03:25:00|16847.07|16727.07|16855.43|16735.43|16855.43|16735.43|16847.07|16727.07|10
1622085910000|2021-05-27 03:25:10|16856.05|16736.05|16861.42|16741.42|16861.42|16741.42|16856.05|16736.05|10
1622085920000|2021-05-27 03:25:20|16862.28|16742.28|16861.71|16741.71|16862.82|16742.82|16861.01|16741.01|10
1622085930000|2021-05-27 03:25:30|16861.64|16741.64|16861.73|16741.73|16863.04|16743.04|16861.64|16741.64|10
1622085940000|2021-05-27 03:25:40|16861.81|16741.81|16863.22|16743.22|16863.29|16743.29|16859.97|16739.97|10
1622085950000|2021-05-27 03:25:50|16862.62|16742.62|16863.33|16743.33|16863.33|16743.33|16862.47|16742.47|10
1622085960000|2021-05-27 03:26:00|16862.8|16742.8|16863.51|16743.51|16864.41|16744.41|16862.8|16742.8|10
1622085970000|2021-05-27 03:26:10|16864.16|16744.16|16853.28|16733.28|16864.16|16744.16|16852.57|16732.57|10
1622085980000|2021-05-27 03:26:20|16852.61|16732.61|16838.27|16718.27|16852.74|16732.74|16838.27|16718.27|10
1622085990000|2021-05-27 03:26:30|16837.38|16717.38|16824.3|16704.3|16837.58|16717.58|16824.3|16704.3|10
1622086000000|2021-05-27 03:26:40|16822.85|16702.85|16823.39|16703.39|16823.39|16703.39|16821.83|16701.83|10
1622086010000|2021-05-27 03:26:50|16824.15|16704.15|16827.66|16707.66|16827.66|16707.66|16824.15|16704.15|10
1622086020000|2021-05-27 03:27:00|16828.16|16708.16|16837.96|16717.96|16837.96|16717.96|16827.02|16707.02|10
1622086030000|2021-05-27 03:27:10|16838.37|16718.37|16854.12|16734.12|16854.12|16734.12|16838.37|16718.37|10
1622086040000|2021-05-27 03:27:20|16855.9|16735.9|16864.27|16744.27|16864.27|16744.27|16855.9|16735.9|10
1622086050000|2021-05-27 03:27:30|16863.5|16743.5|16857.5|16737.5|16863.76|16743.76|16857.5|16737.5|10
1622086060000|2021-05-27 03:27:40|16857.12|16737.12|16842.63|16722.63|16857.12|16737.12|16842.63|16722.63|10
1622086070000|2021-05-27 03:27:50|16841.41|16721.41|16836.09|16716.09|16841.41|16721.41|16836.09|16716.09|10
1622086080000|2021-05-27 03:28:00|16835.94|16715.94|16836.71|16716.71|16837.29|16717.29|16835.87|16715.87|10
1622086090000|2021-05-27 03:28:10|16837.3|16717.3|16829.73|16709.73|16838.15|16718.15|16829.73|16709.73|10
1622086100000|2021-05-27 03:28:20|16827.26|16707.26|16813.49|16693.49|16827.26|16707.26|16813.49|16693.49|10
1622086110000|2021-05-27 03:28:30|16812.77|16692.77|16801.94|16681.94|16812.77|16692.77|16801.94|16681.94|10
1622086120000|2021-05-27 03:28:40|16802.4|16682.4|16800.56|16680.56|16802.4|16682.4|16799.44|16679.44|10
1622086130000|2021-05-27 03:28:50|16800.36|16680.36|16796.36|16676.36|16800.36|16680.36|16796.36|16676.36|9
1622086140000|2021-05-27 03:29:00|16796.84|16676.84|16806.68|16686.68|16806.68|16686.68|16796.84|16676.84|10
1622086150000|2021-05-27 03:29:10|16806.97|16686.97|16808.73|16688.73|16809.56|16689.56|16806.97|16686.97|10
1622086160000|2021-05-27 03:29:20|16808.82|16688.82|16818.77|16698.77|16818.77|16698.77|16808.82|16688.82|10
1622086170000|2021-05-27 03:29:30|16818.64|16698.64|16833.07|16713.07|16833.07|16713.07|16818.64|16698.64|10
1622086180000|2021-05-27 03:29:40|16833.51|16713.51|16838.41|16718.41|16838.41|16718.41|16833.51|16713.51|10
1622086190000|2021-05-27 03:29:50|16837.94|16717.94|16826.69|16706.69|16837.94|16717.94|16826.69|16706.69|10
1622086200000|2021-05-27 03:30:00|16826.11|16706.11|16832.91|16712.91|16832.91|16712.91|16826.11|16706.11|10
1622086210000|2021-05-27 03:30:10|16835.05|16715.05|16856.11|16736.11|16856.11|16736.11|16835.05|16715.05|10
1622086220000|2021-05-27 03:30:20|16856.79|16736.79|16875.5|16755.5|16875.5|16755.5|16856.79|16736.79|10
1622086230000|2021-05-27 03:30:30|16876.56|16756.56|16883.48|16763.48|16883.48|16763.48|16876.52|16756.52|10
1622086240000|2021-05-27 03:30:40|16883.71|16763.71|16898.11|16778.11|16898.7|16778.7|16883.32|16763.32|10
1622086250000|2021-05-27 03:30:50|16898.95|16778.95|16901.64|16781.64|16902.05|16782.05|16898.95|16778.95|10
1622086260000|2021-05-27 03:31:00|16902.03|16782.03|16907.08|16787.08|16907.08|16787.08|16901.37|16781.37|10
1622086270000|2021-05-27 03:31:10|16907.99|16787.99|16909.77|16789.77|16909.77|16789.77|16906.47|16786.47|10
1622086280000|2021-05-27 03:31:20|16909.03|16789.03|16910.15|16790.15|16912.07|16792.07|16909.03|16789.03|10
1622086290000|2021-05-27 03:31:30|16910.07|16790.07|16913.57|16793.57|16913.57|16793.57|16909.28|16789.28|10
1622086300000|2021-05-27 03:31:40|16913.09|16793.09|16913.91|16793.91|16914.12|16794.12|16913.09|16793.09|10
1622086310000|2021-05-27 03:31:50|16913.65|16793.65|16909.75|16789.75|16913.65|16793.65|16909.75|16789.75|10
1622086320000|2021-05-27 03:32:00|16909.83|16789.83|16919.27|16799.27|16919.27|16799.27|16909.83|16789.83|10
1622086330000|2021-05-27 03:32:10|16919.39|16799.39|16922.92|16802.92|16922.92|16802.92|16919.22|16799.22|10
1622086340000|2021-05-27 03:32:20|16923.01|16803.01|16934.72|16814.72|16935.55|16815.55|16922.96|16802.96|10
1622086350000|2021-05-27 03:32:30|16934.6|16814.6|16926.74|16806.74|16934.73|16814.73|16926.74|16806.74|10
1622086360000|2021-05-27 03:32:40|16927.11|16807.11|16926.75|16806.75|16927.11|16807.11|16925.18|16805.18|10
1622086370000|2021-05-27 03:32:50|16927.29|16807.29|16932.17|16812.17|16932.17|16812.17|16927.29|16807.29|10
1622086380000|2021-05-27 03:33:00|16932.38|16812.38|16936.58|16816.58|16936.58|16816.58|16931.78|16811.78|10
1622086390000|2021-05-27 03:33:10|16935.5|16815.5|16941.65|16821.65|16941.65|16821.65|16934.81|16814.81|10
1622086400000|2021-05-27 03:33:20|16945.32|16825.32|16953.98|16833.98|16954.9|16834.9|16945.32|16825.32|10
1622086410000|2021-05-27 03:33:30|16954.4|16834.4|16955.29|16835.29|16958.08|16838.08|16954.4|16834.4|10
1622086420000|2021-05-27 03:33:40|16953.9|16833.9|16951.14|16831.14|16953.9|16833.9|16950.94|16830.94|10
1622086430000|2021-05-27 03:33:50|16950.45|16830.45|16953.9|16833.9|16953.9|16833.9|16949.3|16829.3|10
1622086440000|2021-05-27 03:34:00|16953.86|16833.86|16949.34|16829.34|16953.86|16833.86|16949.34|16829.34|9
1622086450000|2021-05-27 03:34:10|16948.8|16828.8|16948.39|16828.39|16949.19|16829.19|16948.32|16828.32|10
1622086460000|2021-05-27 03:34:20|16949.03|16829.03|16952.13|16832.13|16952.23|16832.23|16948.62|16828.62|10
1622086470000|2021-05-27 03:34:30|16953.19|16833.19|16953.68|16833.68|16955.48|16835.48|16953.19|16833.19|10
1622086480000|2021-05-27 03:34:40|16953|16833|16958.25|16838.25|16958.25|16838.25|16952.37|16832.37|10
1622086490000|2021-05-27 03:34:50|16959.99|16839.99|16966.68|16846.68|16966.68|16846.68|16959.99|16839.99|10
1622086500000|2021-05-27 03:35:00|16966.94|16846.94|16977.91|16857.91|16977.91|16857.91|16966.94|16846.94|10
1622086510000|2021-05-27 03:35:10|16975.79|16855.79|16967.51|16847.51|16975.79|16855.79|16967.51|16847.51|9
1622086520000|2021-05-27 03:35:20|16967.71|16847.71|16953.57|16833.57|16967.71|16847.71|16953.57|16833.57|10
1622086530000|2021-05-27 03:35:30|16951.62|16831.62|16953.47|16833.47|16953.47|16833.47|16949.94|16829.94|10
1622086540000|2021-05-27 03:35:40|16953.19|16833.19|16957.19|16837.19|16957.19|16837.19|16952.82|16832.82|10
1622086550000|2021-05-27 03:35:50|16957.75|16837.75|16958.43|16838.43|16958.43|16838.43|16956.88|16836.88|10
1622086560000|2021-05-27 03:36:00|16959.8|16839.8|16960.53|16840.53|16961.78|16841.78|16959.8|16839.8|10
1622086570000|2021-05-27 03:36:10|16959.31|16839.31|16944.54|16824.54|16959.31|16839.31|16944.54|16824.54|10
1622086580000|2021-05-27 03:36:20|16944.46|16824.46|16942.37|16822.37|16945.15|16825.15|16941.89|16821.89|10
1622086590000|2021-05-27 03:36:30|16943.66|16823.66|16942.24|16822.24|16943.71|16823.71|16941.97|16821.97|10
1622086600000|2021-05-27 03:36:40|16942.17|16822.17|16942.33|16822.33|16943.34|16823.34|16941.71|16821.71|10
1622086610000|2021-05-27 03:36:50|16941.72|16821.72|16943.96|16823.96|16943.96|16823.96|16941.72|16821.72|10
1622086620000|2021-05-27 03:37:00|16943.72|16823.72|16950.52|16830.52|16950.52|16830.52|16943.65|16823.65|10
1622086630000|2021-05-27 03:37:10|16950.83|16830.83|16958.8|16838.8|16958.81|16838.81|16950.83|16830.83|10
1622086640000|2021-05-27 03:37:20|16959.02|16839.02|16956.46|16836.46|16959.79|16839.79|16956.46|16836.46|10
1622086650000|2021-05-27 03:37:30|16956.63|16836.63|16954.08|16834.08|16957.14|16837.14|16954.08|16834.08|9
1622086660000|2021-05-27 03:37:40|16954.42|16834.42|16945.41|16825.41|16954.67|16834.67|16945.41|16825.41|10
1622086670000|2021-05-27 03:37:50|16945.32|16825.32|16942.69|16822.69|16945.32|16825.32|16942.22|16822.22|10
1622086680000|2021-05-27 03:38:00|16941.62|16821.62|16942.96|16822.96|16942.96|16822.96|16941.62|16821.62|10
1622086690000|2021-05-27 03:38:10|16943.58|16823.58|16946.2|16826.2|16947.72|16827.72|16943.58|16823.58|10
1622086700000|2021-05-27 03:38:20|16946.49|16826.49|16948.2|16828.2|16948.2|16828.2|16946.37|16826.37|10
1622086710000|2021-05-27 03:38:30|16947.94|16827.94|16946.99|16826.99|16948.07|16828.07|16946.53|16826.53|10
1622086720000|2021-05-27 03:38:40|16946.47|16826.47|16943.37|16823.37|16946.47|16826.47|16943.35|16823.35|10
1622086730000|2021-05-27 03:38:50|16943.2|16823.2|16937.77|16817.77|16943.36|16823.36|16937.77|16817.77|10
1622086740000|2021-05-27 03:39:00|16937.64|16817.64|16936.98|16816.98|16938.77|16818.77|16936.63|16816.63|10
1622086750000|2021-05-27 03:39:10|16936.61|16816.61|16933.67|16813.67|16936.61|16816.61|16932.91|16812.91|10
1622086760000|2021-05-27 03:39:20|16933.84|16813.84|16928.25|16808.25|16933.84|16813.84|16928.25|16808.25|10
1622086770000|2021-05-27 03:39:30|16927.39|16807.39|16927.98|16807.98|16928.3|16808.3|16926.82|16806.82|10
1622086780000|2021-05-27 03:39:40|16927.84|16807.84|16926.72|16806.72|16928.51|16808.51|16926.72|16806.72|10
1622086790000|2021-05-27 03:39:50|16926.1|16806.1|16922.04|16802.04|16926.1|16806.1|16922.04|16802.04|10
1622086800000|2021-05-27 03:40:00|16921.84|16801.84|16910.57|16790.57|16921.98|16801.98|16910.57|16790.57|10
1622086810000|2021-05-27 03:40:10|16909.56|16789.56|16904.02|16784.02|16909.56|16789.56|16903.93|16783.93|10
1622086820000|2021-05-27 03:40:20|16903.77|16783.77|16896.97|16776.97|16905.17|16785.17|16896.97|16776.97|10
1622086830000|2021-05-27 03:40:30|16896.96|16776.96|16893.23|16773.23|16897.31|16777.31|16893.23|16773.23|10
1622086840000|2021-05-27 03:40:40|16892.2|16772.2|16888.09|16768.09|16892.23|16772.23|16888.09|16768.09|10
1622086850000|2021-05-27 03:40:50|16888.48|16768.48|16884.11|16764.11|16888.67|16768.67|16884.11|16764.11|10
1622086860000|2021-05-27 03:41:00|16883.17|16763.17|16884.47|16764.47|16884.69|16764.69|16881.59|16761.59|10
1622086870000|2021-05-27 03:41:10|16884.67|16764.67|16877.7|16757.7|16884.67|16764.67|16877.7|16757.7|10
1622086880000|2021-05-27 03:41:20|16877.35|16757.35|16871|16751|16877.35|16757.35|16871|16751|10
1622086890000|2021-05-27 03:41:30|16870.65|16750.65|16870.24|16750.24|16872.07|16752.07|16869.57|16749.57|10
1622086900000|2021-05-27 03:41:40|16869|16749|16867.75|16747.75|16869.87|16749.87|16867.75|16747.75|9
1622086910000|2021-05-27 03:41:50|16867.22|16747.22|16855.98|16735.98|16867.22|16747.22|16855.98|16735.98|10
1622086920000|2021-05-27 03:42:00|16855.63|16735.63|16840.15|16720.15|16855.63|16735.63|16840.15|16720.15|10
1622086930000|2021-05-27 03:42:10|16840.31|16720.31|16843.47|16723.47|16843.59|16723.59|16840.31|16720.31|10
1622086940000|2021-05-27 03:42:20|16845.27|16725.27|16847.58|16727.58|16848.19|16728.19|16845.27|16725.27|10
1622086950000|2021-05-27 03:42:30|16846.68|16726.68|16842.25|16722.25|16846.68|16726.68|16842.25|16722.25|10
1622086960000|2021-05-27 03:42:40|16841.69|16721.69|16840.13|16720.13|16841.69|16721.69|16838.3|16718.3|10
1622086970000|2021-05-27 03:42:50|16840.67|16720.67|16838.84|16718.84|16841.58|16721.58|16838.84|16718.84|10
1622086980000|2021-05-27 03:43:00|16836.42|16716.42|16834.78|16714.78|16836.42|16716.42|16834.78|16714.78|10
1622086990000|2021-05-27 03:43:10|16834.36|16714.36|16837.81|16717.81|16837.81|16717.81|16831.93|16711.93|10
1622087000000|2021-05-27 03:43:20|16837.86|16717.86|16840.38|16720.38|16841.16|16721.16|16837.22|16717.22|10
1622087010000|2021-05-27 03:43:30|16840.73|16720.73|16867.17|16747.17|16867.17|16747.17|16840.73|16720.73|10
1622087020000|2021-05-27 03:43:40|16867.76|16747.76|16868.99|16748.99|16874.31|16754.31|16867.76|16747.76|10
1622087030000|2021-05-27 03:43:50|16869.86|16749.86|16871.15|16751.15|16871.15|16751.15|16867.33|16747.33|10
1622087040000|2021-05-27 03:44:00|16874.8|16754.8|16870.87|16750.87|16876.34|16756.34|16870.87|16750.87|10
1622087050000|2021-05-27 03:44:10|16869.56|16749.56|16851.79|16731.79|16869.56|16749.56|16851.79|16731.79|10
1622087060000|2021-05-27 03:44:20|16849.66|16729.66|16844.84|16724.84|16849.66|16729.66|16844.51|16724.51|10
1622087070000|2021-05-27 03:44:30|16846.24|16726.24|16846.83|16726.83|16847.83|16727.83|16846.24|16726.24|10
1622087080000|2021-05-27 03:44:40|16844.71|16724.71|16837.64|16717.64|16844.71|16724.71|16837.64|16717.64|10
1622087090000|2021-05-27 03:44:50|16837.45|16717.45|16836.39|16716.39|16837.45|16717.45|16835.47|16715.47|10
1622087100000|2021-05-27 03:45:00|16837.03|16717.03|16826.07|16706.07|16837.03|16717.03|16826.07|16706.07|10
1622087110000|2021-05-27 03:45:10|16825.4|16705.4|16821.02|16701.02|16825.4|16705.4|16821.02|16701.02|10
1622087120000|2021-05-27 03:45:20|16819.48|16699.48|16824.72|16704.72|16824.72|16704.72|16819.07|16699.07|10
1622087130000|2021-05-27 03:45:30|16826.71|16706.71|16845.03|16725.03|16845.03|16725.03|16826.71|16706.71|10
1622087140000|2021-05-27 03:45:40|16846.87|16726.87|16854.2|16734.2|16854.45|16734.45|16846.87|16726.87|10
1622087150000|2021-05-27 03:45:50|16855.49|16735.49|16874.32|16754.32|16874.32|16754.32|16855.49|16735.49|10
1622087160000|2021-05-27 03:46:00|16877.45|16757.45|16901.94|16781.94|16901.94|16781.94|16877.45|16757.45|10
1622087170000|2021-05-27 03:46:10|16902.45|16782.45|16902.75|16782.75|16905.16|16785.16|16901.33|16781.33|10
1622087180000|2021-05-27 03:46:20|16901.68|16781.68|16910.4|16790.4|16910.4|16790.4|16901.68|16781.68|10
1622087190000|2021-05-27 03:46:30|16910.21|16790.21|16913.74|16793.74|16913.75|16793.75|16910.21|16790.21|10
1622087200000|2021-05-27 03:46:40|16913.36|16793.36|16904.6|16784.6|16913.88|16793.88|16904.6|16784.6|10
1622087210000|2021-05-27 03:46:50|16903.95|16783.95|16904.63|16784.63|16905.71|16785.71|16902.87|16782.87|10
1622087220000|2021-05-27 03:47:00|16903.72|16783.72|16899.17|16779.17|16907.45|16787.45|16898.52|16778.52|10
1622087230000|2021-05-27 03:47:10|16898.05|16778.05|16875.39|16755.39|16898.05|16778.05|16875.39|16755.39|10
1622087240000|2021-05-27 03:47:20|16872.61|16752.61|16857.64|16737.64|16872.61|16752.61|16857.64|16737.64|10
1622087250000|2021-05-27 03:47:30|16858.07|16738.07|16839.5|16719.5|16858.07|16738.07|16839.5|16719.5|10
1622087260000|2021-05-27 03:47:40|16839.59|16719.59|16834.8|16714.8|16839.59|16719.59|16834.8|16714.8|10
1622087270000|2021-05-27 03:47:50|16832.03|16712.03|16828.42|16708.42|16832.03|16712.03|16828.19|16708.19|10
1622087280000|2021-05-27 03:48:00|16827.76|16707.76|16821.7|16701.7|16827.76|16707.76|16821.7|16701.7|10
1622087290000|2021-05-27 03:48:10|16821.65|16701.65|16823.92|16703.92|16823.92|16703.92|16821.56|16701.56|10
1622087300000|2021-05-27 03:48:20|16823.58|16703.58|16823.62|16703.62|16823.62|16703.62|16822.04|16702.04|10
1622087310000|2021-05-27 03:48:30|16824.15|16704.15|16835.97|16715.97|16835.97|16715.97|16824.15|16704.15|10
1622087320000|2021-05-27 03:48:40|16839.96|16719.96|16863.75|16743.75|16863.75|16743.75|16839.96|16719.96|10
1622087330000|2021-05-27 03:48:50|16866.72|16746.72|16890.68|16770.68|16890.68|16770.68|16866.72|16746.72|10
1622087340000|2021-05-27 03:49:00|16891.21|16771.21|16888.31|16768.31|16893.59|16773.59|16887.89|16767.89|10
1622087350000|2021-05-27 03:49:10|16885.97|16765.97|16883.1|16763.1|16886.07|16766.07|16879.79|16759.79|10
1622087360000|2021-05-27 03:49:20|16883.76|16763.76|16885.13|16765.13|16885.13|16765.13|16879.02|16759.02|10
1622087370000|2021-05-27 03:49:30|16885.78|16765.78|16901.44|16781.44|16901.44|16781.44|16885.65|16765.65|10
1622087380000|2021-05-27 03:49:40|16903.86|16783.86|16911.28|16791.28|16911.28|16791.28|16903.86|16783.86|10
1622087390000|2021-05-27 03:49:50|16911.85|16791.85|16906.31|16786.31|16912.1|16792.1|16906.31|16786.31|10
1622087400000|2021-05-27 03:50:00|16905.97|16785.97|16895.23|16775.23|16906.07|16786.07|16895.23|16775.23|10
1622087410000|2021-05-27 03:50:10|16894.44|16774.44|16883.56|16763.56|16894.44|16774.44|16883.56|16763.56|10
1622087420000|2021-05-27 03:50:20|16882.91|16762.91|16882.37|16762.37|16886.68|16766.68|16882.37|16762.37|10
1622087430000|2021-05-27 03:50:30|16881.21|16761.21|16874.95|16754.95|16881.21|16761.21|16874.95|16754.95|10
1622087440000|2021-05-27 03:50:40|16874.01|16754.01|16865.23|16745.23|16874.01|16754.01|16865.23|16745.23|10
1622087450000|2021-05-27 03:50:50|16862.8|16742.8|16864.88|16744.88|16864.88|16744.88|16859.57|16739.57|9
1622087460000|2021-05-27 03:51:00|16864.45|16744.45|16858.11|16738.11|16864.45|16744.45|16858.11|16738.11|10
1622087470000|2021-05-27 03:51:10|16858.67|16738.67|16848.73|16728.73|16858.67|16738.67|16848.73|16728.73|10
1622087480000|2021-05-27 03:51:20|16845.31|16725.31|16840.22|16720.22|16845.31|16725.31|16840.22|16720.22|10
1622087490000|2021-05-27 03:51:30|16840.12|16720.12|16844.58|16724.58|16844.58|16724.58|16839.4|16719.4|10
1622087500000|2021-05-27 03:51:40|16845.06|16725.06|16847.01|16727.01|16847.82|16727.82|16845.06|16725.06|10
1622087510000|2021-05-27 03:51:50|16846.24|16726.24|16840.43|16720.43|16846.24|16726.24|16840.43|16720.43|10
1622087520000|2021-05-27 03:52:00|16839.61|16719.61|16833.7|16713.7|16839.61|16719.61|16833.33|16713.33|9
1622087530000|2021-05-27 03:52:10|16833.78|16713.78|16826.7|16706.7|16833.86|16713.86|16826.7|16706.7|10
1622087540000|2021-05-27 03:52:20|16825.98|16705.98|16825.23|16705.23|16826.27|16706.27|16824.89|16704.89|10
1622087550000|2021-05-27 03:52:30|16824.06|16704.06|16832.18|16712.18|16833.04|16713.04|16823.71|16703.71|10
1622087560000|2021-05-27 03:52:40|16832.7|16712.7|16824.68|16704.68|16832.7|16712.7|16824.68|16704.68|10
1622087570000|2021-05-27 03:52:50|16823.55|16703.55|16806.81|16686.81|16823.55|16703.55|16806.81|16686.81|10
1622087580000|2021-05-27 03:53:00|16806.41|16686.41|16795.12|16675.12|16807.21|16687.21|16795.12|16675.12|10
1622087590000|2021-05-27 03:53:10|16794.7|16674.7|16801.37|16681.37|16801.37|16681.37|16794.7|16674.7|10
1622087600000|2021-05-27 03:53:20|16801.9|16681.9|16811.26|16691.26|16811.26|16691.26|16801.9|16681.9|10
1622087610000|2021-05-27 03:53:30|16811.52|16691.52|16806.27|16686.27|16812.28|16692.28|16806.27|16686.27|10
1622087620000|2021-05-27 03:53:40|16804.86|16684.86|16792.65|16672.65|16804.86|16684.86|16792.65|16672.65|10
1622087630000|2021-05-27 03:53:50|16792.36|16672.36|16788.56|16668.56|16792.36|16672.36|16788.13|16668.13|10
1622087640000|2021-05-27 03:54:00|16788.21|16668.21|16784.08|16664.08|16788.61|16668.61|16784.08|16664.08|10
1622087650000|2021-05-27 03:54:10|16782.48|16662.48|16770.76|16650.76|16782.72|16662.72|16770.76|16650.76|10
1622087660000|2021-05-27 03:54:20|16768.98|16648.98|16760.86|16640.86|16769.33|16649.33|16760.86|16640.86|10
1622087670000|2021-05-27 03:54:30|16760.5|16640.5|16757.71|16637.71|16760.73|16640.73|16756.83|16636.83|10
1622087680000|2021-05-27 03:54:40|16757.5|16637.5|16759.96|16639.96|16761.08|16641.08|16757.5|16637.5|10
1622087690000|2021-05-27 03:54:50|16760.04|16640.04|16754.19|16634.19|16760.04|16640.04|16754.19|16634.19|9
1622087700000|2021-05-27 03:55:00|16753.1|16633.1|16762.1|16642.1|16762.18|16642.18|16753.1|16633.1|9
1622087710000|2021-05-27 03:55:10|16763.11|16643.11|16783.79|16663.79|16783.79|16663.79|16763.11|16643.11|10
1622087720000|2021-05-27 03:55:20|16788.48|16668.48|16807.97|16687.97|16807.97|16687.97|16788.48|16668.48|10
1622087730000|2021-05-27 03:55:30|16810.58|16690.58|16825.42|16705.42|16825.42|16705.42|16810.58|16690.58|10
1622087740000|2021-05-27 03:55:40|16826.41|16706.41|16834.99|16714.99|16834.99|16714.99|16826.41|16706.41|10
1622087750000|2021-05-27 03:55:50|16837.79|16717.79|16844.85|16724.85|16845.04|16725.04|16837.79|16717.79|10
1622087760000|2021-05-27 03:56:00|16846.86|16726.86|16848.55|16728.55|16848.55|16728.55|16846.38|16726.38|10
1622087770000|2021-05-27 03:56:10|16847.74|16727.74|16847.11|16727.11|16848.01|16728.01|16845.83|16725.83|10
1622087780000|2021-05-27 03:56:20|16846.64|16726.64|16858.89|16738.89|16858.89|16738.89|16846.64|16726.64|10
1622087790000|2021-05-27 03:56:30|16859.74|16739.74|16873.77|16753.77|16873.77|16753.77|16859.74|16739.74|10
1622087800000|2021-05-27 03:56:40|16874.39|16754.39|16883.47|16763.47|16883.47|16763.47|16874.39|16754.39|10
1622087810000|2021-05-27 03:56:50|16883.82|16763.82|16893.42|16773.42|16893.42|16773.42|16883.82|16763.82|10
1622087820000|2021-05-27 03:57:00|16894.71|16774.71|16896.95|16776.95|16897.04|16777.04|16894.71|16774.71|10
1622087830000|2021-05-27 03:57:10|16894.33|16774.33|16888.1|16768.1|16894.33|16774.33|16888.04|16768.04|10
1622087840000|2021-05-27 03:57:20|16888.17|16768.17|16891.1|16771.1|16891.1|16771.1|16888.17|16768.17|9
1622087850000|2021-05-27 03:57:30|16891.66|16771.66|16892.08|16772.08|16892.08|16772.08|16891.39|16771.39|10
1622087860000|2021-05-27 03:57:40|16893.24|16773.24|16895.34|16775.34|16895.34|16775.34|16890.47|16770.47|10
1622087870000|2021-05-27 03:57:50|16895.04|16775.04|16889.34|16769.34|16896.52|16776.52|16889.34|16769.34|10
1622087880000|2021-05-27 03:58:00|16887.82|16767.82|16885.6|16765.6|16887.82|16767.82|16884.7|16764.7|10
1622087890000|2021-05-27 03:58:10|16884.96|16764.96|16874.03|16754.03|16884.96|16764.96|16874.03|16754.03|10
1622087900000|2021-05-27 03:58:20|16872.94|16752.94|16870.38|16750.38|16872.94|16752.94|16869.45|16749.45|10
1622087910000|2021-05-27 03:58:30|16869.69|16749.69|16875.96|16755.96|16876.17|16756.17|16869.69|16749.69|10
1622087920000|2021-05-27 03:58:40|16876.49|16756.49|16890.92|16770.92|16890.92|16770.92|16876.49|16756.49|10
1622087930000|2021-05-27 03:58:50|16891.01|16771.01|16894.15|16774.15|16895.28|16775.28|16891.01|16771.01|10
1622087940000|2021-05-27 03:59:00|16893.03|16773.03|16892.77|16772.77|16893.79|16773.79|16892.77|16772.77|10
1622087950000|2021-05-27 03:59:10|16893.55|16773.55|16897.54|16777.54|16897.54|16777.54|16893.55|16773.55|10
1622087960000|2021-05-27 03:59:20|16898.16|16778.16|16907.92|16787.92|16907.92|16787.92|16898.16|16778.16|10
1622087970000|2021-05-27 03:59:30|16908.23|16788.23|16917.28|16797.28|16917.28|16797.28|16908.23|16788.23|10
1622087980000|2021-05-27 03:59:40|16917.18|16797.18|16914.86|16794.86|16917.18|16797.18|16913.47|16793.47|10
1622087990000|2021-05-27 03:59:50|16915.91|16795.91|16917.65|16797.65|16917.65|16797.65|16914.69|16794.69|10
1622088000000|2021-05-27 04:00:00|16916.75|16796.75|16919.61|16799.61|16919.61|16799.61|16915.17|16795.17|9
1622088010000|2021-05-27 04:00:10|16918.8|16798.8|16908.35|16788.35|16918.8|16798.8|16908.35|16788.35|10
1622088020000|2021-05-27 04:00:20|16905.5|16785.5|16889.25|16769.25|16905.5|16785.5|16889.25|16769.25|10
1622088030000|2021-05-27 04:00:30|16884.95|16764.95|16873.19|16753.19|16885.93|16765.93|16873.19|16753.19|10
1622088040000|2021-05-27 04:00:40|16872.22|16752.22|16854.68|16734.68|16872.22|16752.22|16854.68|16734.68|10
1622088050000|2021-05-27 04:00:50|16853.89|16733.89|16853.11|16733.11|16855.18|16735.18|16852.21|16732.21|10
1622088060000|2021-05-27 04:01:00|16852.61|16732.61|16836.15|16716.15|16852.61|16732.61|16836.15|16716.15|10
1622088070000|2021-05-27 04:01:10|16835.62|16715.62|16832.67|16712.67|16835.62|16715.62|16832.08|16712.08|10
1622088080000|2021-05-27 04:01:20|16831.37|16711.37|16826.25|16706.25|16831.79|16711.79|16826.25|16706.25|10
1622088090000|2021-05-27 04:01:30|16828.12|16708.12|16843.85|16723.85|16843.85|16723.85|16828.12|16708.12|10
1622088100000|2021-05-27 04:01:40|16844.05|16724.05|16850.21|16730.21|16850.5|16730.5|16844.05|16724.05|10
1622088110000|2021-05-27 04:01:50|16859.37|16739.37|16884.78|16764.78|16884.78|16764.78|16859.32|16739.32|10
1622088120000|2021-05-27 04:02:00|16884.63|16764.63|16888.23|16768.23|16888.23|16768.23|16884.63|16764.63|9
1622088130000|2021-05-27 04:02:10|16886.95|16766.95|16882.13|16762.13|16889.41|16769.41|16881.78|16761.78|10
1622088140000|2021-05-27 04:02:20|16878.75|16758.75|16868.41|16748.41|16878.75|16758.75|16868.41|16748.41|10
1622088150000|2021-05-27 04:02:30|16865.47|16745.47|16862.17|16742.17|16865.47|16745.47|16862.1|16742.1|10
1622088160000|2021-05-27 04:02:40|16861.93|16741.93|16850.51|16730.51|16861.93|16741.93|16850.51|16730.51|10
1622088170000|2021-05-27 04:02:50|16850.3|16730.3|16844.78|16724.78|16850.3|16730.3|16844.78|16724.78|10
1622088180000|2021-05-27 04:03:00|16843.75|16723.75|16827.49|16707.49|16843.75|16723.75|16827.49|16707.49|10
1622088190000|2021-05-27 04:03:10|16827.01|16707.01|16831.75|16711.75|16831.75|16711.75|16826.63|16706.63|10
1622088200000|2021-05-27 04:03:20|16834.4|16714.4|16839.97|16719.97|16840.43|16720.43|16834.4|16714.4|10
1622088210000|2021-05-27 04:03:30|16840.11|16720.11|16836.94|16716.94|16841.55|16721.55|16836.94|16716.94|8
1622088220000|2021-05-27 04:03:40|16835.55|16715.55|16836.06|16716.06|16836.7|16716.7|16835.55|16715.55|10
1622088230000|2021-05-27 04:03:50|16834.19|16714.19|16825.43|16705.43|16834.19|16714.19|16825.43|16705.43|10
1622088240000|2021-05-27 04:04:00|16825.7|16705.7|16824.4|16704.4|16825.7|16705.7|16822|16702|10
1622088250000|2021-05-27 04:04:10|16824.18|16704.18|16824.54|16704.54|16824.75|16704.75|16823.24|16703.24|10
1622088260000|2021-05-27 04:04:20|16825.68|16705.68|16823.61|16703.61|16825.68|16705.68|16823.61|16703.61|10
1622088270000|2021-05-27 04:04:30|16822.78|16702.78|16819.33|16699.33|16823.03|16703.03|16818.84|16698.84|10
1622088280000|2021-05-27 04:04:40|16819|16699|16816.71|16696.71|16819.08|16699.08|16816.71|16696.71|9
1622088290000|2021-05-27 04:04:50|16815.03|16695.03|16807.24|16687.24|16815.03|16695.03|16806.72|16686.72|10
1622088300000|2021-05-27 04:05:00|16804.98|16684.98|16802.24|16682.24|16804.98|16684.98|16799.83|16679.83|10
1622088310000|2021-05-27 04:05:10|16801.64|16681.64|16811.95|16691.95|16811.95|16691.95|16801.64|16681.64|10
1622088320000|2021-05-27 04:05:20|16815.43|16695.43|16825.58|16705.58|16825.58|16705.58|16815.43|16695.43|10
1622088330000|2021-05-27 04:05:30|16827.77|16707.77|16850.77|16730.77|16850.77|16730.77|16827.77|16707.77|10
1622088340000|2021-05-27 04:05:40|16852.9|16732.9|16861.35|16741.35|16861.35|16741.35|16852.86|16732.86|10
1622088350000|2021-05-27 04:05:50|16861.52|16741.52|16864.55|16744.55|16864.55|16744.55|16861.52|16741.52|10
1622088360000|2021-05-27 04:06:00|16865.4|16745.4|16888|16768|16888.66|16768.66|16865.4|16745.4|10
1622088370000|2021-05-27 04:06:10|16887.49|16767.49|16888.74|16768.74|16888.74|16768.74|16886.71|16766.71|10
1622088380000|2021-05-27 04:06:20|16888.93|16768.93|16897.87|16777.87|16898.11|16778.11|16888.93|16768.93|10
1622088390000|2021-05-27 04:06:30|16899.08|16779.08|16908.93|16788.93|16908.93|16788.93|16899.08|16779.08|10
1622088400000|2021-05-27 04:06:40|16908.6|16788.6|16923.13|16803.13|16923.13|16803.13|16908.6|16788.6|10
1622088410000|2021-05-27 04:06:50|16929.89|16809.89|16940.8|16820.8|16940.8|16820.8|16929.89|16809.89|10
1622088420000|2021-05-27 04:07:00|16940.65|16820.65|16941.06|16821.06|16941.06|16821.06|16938.98|16818.98|10
1622088430000|2021-05-27 04:07:10|16938.81|16818.81|16937.52|16817.52|16939.16|16819.16|16937.52|16817.52|10
1622088440000|2021-05-27 04:07:20|16936.71|16816.71|16940.21|16820.21|16940.42|16820.42|16936.04|16816.04|10
1622088450000|2021-05-27 04:07:30|16941.17|16821.17|16940.27|16820.27|16942.67|16822.67|16940.27|16820.27|10
1622088460000|2021-05-27 04:07:40|16940.09|16820.09|16937.51|16817.51|16940.35|16820.35|16937.51|16817.51|10
1622088470000|2021-05-27 04:07:50|16937.85|16817.85|16943.84|16823.84|16943.84|16823.84|16937.81|16817.81|10
1622088480000|2021-05-27 04:08:00|16945.18|16825.18|16953.17|16833.17|16953.17|16833.17|16945.18|16825.18|10
1622088490000|2021-05-27 04:08:10|16956.19|16836.19|16967.03|16847.03|16967.03|16847.03|16956.19|16836.19|10
1622088500000|2021-05-27 04:08:20|16968.99|16848.99|16990|16870|16990|16870|16968.99|16848.99|10
1622088510000|2021-05-27 04:08:30|16991.96|16871.96|16997|16877|16997|16877|16991.96|16871.96|10
1622088520000|2021-05-27 04:08:40|16998.65|16878.65|17000.54|16880.54|17001.21|16881.21|16997.64|16877.64|10
1622088530000|2021-05-27 04:08:50|16999.49|16879.49|16998.45|16878.45|16999.89|16879.89|16998.27|16878.27|10
1622088540000|2021-05-27 04:09:00|16998.76|16878.76|17002.22|16882.22|17004.39|16884.39|16998.76|16878.76|10
1622088550000|2021-05-27 04:09:10|17002.66|16882.66|17003.48|16883.48|17004.44|16884.44|17002.65|16882.65|10
1622088560000|2021-05-27 04:09:20|17004.54|16884.54|17008.54|16888.54|17008.54|16888.54|17003.68|16883.68|10
1622088570000|2021-05-27 04:09:30|17007.39|16887.39|17008.34|16888.34|17008.34|16888.34|17007.17|16887.17|9
1622088580000|2021-05-27 04:09:40|17008.61|16888.61|17014.09|16894.09|17015.03|16895.03|17008.61|16888.61|10
1622088590000|2021-05-27 04:09:50|17014.75|16894.75|17016.13|16896.13|17016.57|16896.57|17014.18|16894.18|10
1622088600000|2021-05-27 04:10:00|17015.75|16895.75|17000.58|16880.58|17015.75|16895.75|17000.58|16880.58|10
1622088610000|2021-05-27 04:10:10|16999.31|16879.31|16993.35|16873.35|16999.78|16879.78|16993.35|16873.35|10
1622088620000|2021-05-27 04:10:20|16993.28|16873.28|16987.49|16867.49|16993.28|16873.28|16987.49|16867.49|10
1622088630000|2021-05-27 04:10:30|16986.05|16866.05|16969.1|16849.1|16986.05|16866.05|16969.1|16849.1|10
1622088640000|2021-05-27 04:10:40|16964.77|16844.77|16962.03|16842.03|16964.77|16844.77|16960.99|16840.99|10
1622088650000|2021-05-27 04:10:50|16962.79|16842.79|16958.47|16838.47|16963.43|16843.43|16958.47|16838.47|10
1622088660000|2021-05-27 04:11:00|16957.4|16837.4|16958.32|16838.32|16958.52|16838.52|16956.94|16836.94|10
1622088670000|2021-05-27 04:11:10|16958.91|16838.91|16963.34|16843.34|16963.56|16843.56|16958.91|16838.91|10
1622088680000|2021-05-27 04:11:20|16964.53|16844.53|16959.64|16839.64|16966.04|16846.04|16959.64|16839.64|10
1622088690000|2021-05-27 04:11:30|16958.58|16838.58|16950.73|16830.73|16958.58|16838.58|16950.73|16830.73|10
1622088700000|2021-05-27 04:11:40|16947.34|16827.34|16943.76|16823.76|16947.91|16827.91|16943.76|16823.76|9
1622088710000|2021-05-27 04:11:50|16941.93|16821.93|16933.94|16813.94|16941.93|16821.93|16933.94|16813.94|10
1622088720000|2021-05-27 04:12:00|16933.58|16813.58|16939.46|16819.46|16939.46|16819.46|16933.21|16813.21|10
1622088730000|2021-05-27 04:12:10|16940.27|16820.27|16942.53|16822.53|16945.02|16825.02|16940.27|16820.27|10
1622088740000|2021-05-27 04:12:20|16941.85|16821.85|16940.2|16820.2|16943.06|16823.06|16938.69|16818.69|10
1622088750000|2021-05-27 04:12:30|16938.72|16818.72|16932.39|16812.39|16939.22|16819.22|16932.22|16812.22|10
1622088760000|2021-05-27 04:12:40|16930.25|16810.25|16923.94|16803.94|16930.25|16810.25|16922.99|16802.99|10
1622088770000|2021-05-27 04:12:50|16923.43|16803.43|16918.42|16798.42|16923.95|16803.95|16918.42|16798.42|10
1622088780000|2021-05-27 04:13:00|16917.11|16797.11|16907.34|16787.34|16917.11|16797.11|16907.34|16787.34|10
1622088790000|2021-05-27 04:13:10|16906.74|16786.74|16905.1|16785.1|16907.13|16787.13|16905.1|16785.1|10
1622088800000|2021-05-27 04:13:20|16902.8|16782.8|16897.39|16777.39|16902.81|16782.81|16897.18|16777.18|10
1622088810000|2021-05-27 04:13:30|16897.21|16777.21|16897.39|16777.39|16898.33|16778.33|16896.1|16776.1|10
1622088820000|2021-05-27 04:13:40|16896.71|16776.71|16901.01|16781.01|16901.01|16781.01|16896.71|16776.71|10
1622088830000|2021-05-27 04:13:50|16902.31|16782.31|16900.83|16780.83|16902.93|16782.93|16900.83|16780.83|10
1622088840000|2021-05-27 04:14:00|16900.3|16780.3|16896.07|16776.07|16901|16781|16896.07|16776.07|10
1622088850000|2021-05-27 04:14:10|16894.36|16774.36|16897.54|16777.54|16897.54|16777.54|16894.33|16774.33|10
1622088860000|2021-05-27 04:14:20|16898.26|16778.26|16906.84|16786.84|16906.84|16786.84|16898.26|16778.26|10
1622088870000|2021-05-27 04:14:30|16909.11|16789.11|16932.25|16812.25|16932.25|16812.25|16909.11|16789.11|10
1622088880000|2021-05-27 04:14:40|16932.21|16812.21|16938.07|16818.07|16938.07|16818.07|16932.04|16812.04|10
1622088890000|2021-05-27 04:14:50|16939.29|16819.29|16940.68|16820.68|16942.2|16822.2|16939.29|16819.29|10
1622088900000|2021-05-27 04:15:00|16940.43|16820.43|16943.23|16823.23|16943.97|16823.97|16940.43|16820.43|10
1622088910000|2021-05-27 04:15:10|16939.26|16819.26|16926.11|16806.11|16939.26|16819.26|16926.11|16806.11|10
1622088920000|2021-05-27 04:15:20|16923.88|16803.88|16924|16804|16925.93|16805.93|16922.24|16802.24|10
1622088930000|2021-05-27 04:15:30|16923.11|16803.11|16906.4|16786.4|16923.11|16803.11|16906.18|16786.18|10
1622088940000|2021-05-27 04:15:40|16905.38|16785.38|16904.73|16784.73|16906.59|16786.59|16904.73|16784.73|9
1622088950000|2021-05-27 04:15:50|16905.55|16785.55|16900.4|16780.4|16905.55|16785.55|16900.26|16780.26|10
1622088960000|2021-05-27 04:16:00|16900.44|16780.44|16897.73|16777.73|16900.47|16780.47|16897.18|16777.18|10
1622088970000|2021-05-27 04:16:10|16896.52|16776.52|16890.32|16770.32|16896.52|16776.52|16889.95|16769.95|10
1622088980000|2021-05-27 04:16:20|16890.31|16770.31|16890.3|16770.3|16891.06|16771.06|16890.23|16770.23|10
1622088990000|2021-05-27 04:16:30|16890.7|16770.7|16883.47|16763.47|16890.83|16770.83|16883.47|16763.47|10
1622089000000|2021-05-27 04:16:40|16883.19|16763.19|16883.25|16763.25|16887.9|16767.9|16882.56|16762.56|10
1622089010000|2021-05-27 04:16:50|16883.06|16763.06|16876.35|16756.35|16883.06|16763.06|16876.35|16756.35|10
1622089020000|2021-05-27 04:17:00|16876.46|16756.46|16881.09|16761.09|16881.09|16761.09|16876.46|16756.46|10
1622089030000|2021-05-27 04:17:10|16880.98|16760.98|16877.97|16757.97|16881.08|16761.08|16877.46|16757.46|10
1622089040000|2021-05-27 04:17:20|16877.56|16757.56|16874.48|16754.48|16877.56|16757.56|16874.04|16754.04|10
1622089050000|2021-05-27 04:17:30|16873.91|16753.91|16877.07|16757.07|16877.07|16757.07|16873.7|16753.7|10
1622089060000|2021-05-27 04:17:40|16879.36|16759.36|16894.63|16774.63|16894.63|16774.63|16879.36|16759.36|10
1622089070000|2021-05-27 04:17:50|16894.05|16774.05|16896.5|16776.5|16898.72|16778.72|16894.05|16774.05|10
1622089080000|2021-05-27 04:18:00|16896.68|16776.68|16900.51|16780.51|16900.51|16780.51|16896.57|16776.57|10
1622089090000|2021-05-27 04:18:10|16903.2|16783.2|16907.4|16787.4|16907.4|16787.4|16903.2|16783.2|10
1622089100000|2021-05-27 04:18:20|16909.18|16789.18|16902.98|16782.98|16911.4|16791.4|16902.98|16782.98|10
1622089110000|2021-05-27 04:18:30|16903.68|16783.68|16895.03|16775.03|16904.12|16784.12|16894.87|16774.87|10
1622089120000|2021-05-27 04:18:40|16894.89|16774.89|16894.33|16774.33|16894.89|16774.89|16891.85|16771.85|10
1622089130000|2021-05-27 04:18:50|16895.34|16775.34|16895.79|16775.79|16896.54|16776.54|16895.06|16775.06|10
1622089140000|2021-05-27 04:19:00|16895.17|16775.17|16890.26|16770.26|16895.17|16775.17|16890.26|16770.26|10
1622089150000|2021-05-27 04:19:10|16889.1|16769.1|16880.46|16760.46|16889.1|16769.1|16880.46|16760.46|10
1622089160000|2021-05-27 04:19:20|16880.4|16760.4|16876.73|16756.73|16880.4|16760.4|16876.73|16756.73|10
1622089170000|2021-05-27 04:19:30|16877.27|16757.27|16873.79|16753.79|16877.27|16757.27|16873.79|16753.79|10
1622089180000|2021-05-27 04:19:40|16873.28|16753.28|16868.19|16748.19|16873.28|16753.28|16868.19|16748.19|10
1622089190000|2021-05-27 04:19:50|16869.26|16749.26|16866.93|16746.93|16869.26|16749.26|16864.77|16744.77|10
1622089200000|2021-05-27 04:20:00|16866.46|16746.46|16868.02|16748.02|16868.02|16748.02|16865.13|16745.13|10
1622089210000|2021-05-27 04:20:10|16868.33|16748.33|16874.56|16754.56|16874.56|16754.56|16868.33|16748.33|10
1622089220000|2021-05-27 04:20:20|16876.79|16756.79|16888.51|16768.51|16888.62|16768.62|16876.79|16756.79|10
1622089230000|2021-05-27 04:20:30|16890.07|16770.07|16895.55|16775.55|16895.55|16775.55|16890.07|16770.07|10
1622089240000|2021-05-27 04:20:40|16896.63|16776.63|16899.78|16779.78|16901.81|16781.81|16896.63|16776.63|10
1622089250000|2021-05-27 04:20:50|16900.02|16780.02|16905.79|16785.79|16905.79|16785.79|16899.58|16779.58|10
1622089260000|2021-05-27 04:21:00|16906.12|16786.12|16915.92|16795.92|16916.86|16796.86|16906.12|16786.12|10
1622089270000|2021-05-27 04:21:10|16916.74|16796.74|16920.53|16800.53|16920.53|16800.53|16916.72|16796.72|10
1622089280000|2021-05-27 04:21:20|16921.35|16801.35|16929.97|16809.97|16929.97|16809.97|16921.35|16801.35|10
1622089290000|2021-05-27 04:21:30|16932.77|16812.77|16935.96|16815.96|16935.96|16815.96|16932.42|16812.42|10
1622089300000|2021-05-27 04:21:40|16937.06|16817.06|16946.49|16826.49|16946.49|16826.49|16937.06|16817.06|10
1622089310000|2021-05-27 04:21:50|16948.14|16828.14|16965.37|16845.37|16966.39|16846.39|16948.14|16828.14|10
1622089320000|2021-05-27 04:22:00|16965.7|16845.7|16971.72|16851.72|16971.72|16851.72|16965.7|16845.7|10
1622089330000|2021-05-27 04:22:10|16971.74|16851.74|16976.9|16856.9|16976.9|16856.9|16970.17|16850.17|10
1622089340000|2021-05-27 04:22:20|16976.68|16856.68|16978.06|16858.06|16979.37|16859.37|16976.68|16856.68|10
1622089350000|2021-05-27 04:22:30|16978.28|16858.28|16978.12|16858.12|16978.99|16858.99|16977.63|16857.63|9
1622089360000|2021-05-27 04:22:40|16978.26|16858.26|16979.39|16859.39|16980.81|16860.81|16978.26|16858.26|10
1622089370000|2021-05-27 04:22:50|16977.29|16857.29|16976.4|16856.4|16978.03|16858.03|16976.4|16856.4|10
1622089380000|2021-05-27 04:23:00|16976.48|16856.48|16979.03|16859.03|16979.03|16859.03|16975.99|16855.99|10
1622089390000|2021-05-27 04:23:10|16978.84|16858.84|16973.77|16853.77|16978.84|16858.84|16973.77|16853.77|10
1622089400000|2021-05-27 04:23:20|16974.27|16854.27|16975.18|16855.18|16975.97|16855.97|16973.56|16853.56|10
1622089410000|2021-05-27 04:23:30|16974.6|16854.6|16971.67|16851.67|16974.6|16854.6|16971.67|16851.67|10
1622089420000|2021-05-27 04:23:40|16971.76|16851.76|16972.44|16852.44|16973.69|16853.69|16971.71|16851.71|10
1622089430000|2021-05-27 04:23:50|16972.47|16852.47|16972.54|16852.54|16975.65|16855.65|16972.47|16852.47|10
1622089440000|2021-05-27 04:24:00|16972.26|16852.26|16969.58|16849.58|16973.47|16853.47|16969.58|16849.58|10
1622089450000|2021-05-27 04:24:10|16969.32|16849.32|16964.07|16844.07|16969.32|16849.32|16962.77|16842.77|10
1622089460000|2021-05-27 04:24:20|16963.1|16843.1|16964.9|16844.9|16964.9|16844.9|16962.04|16842.04|10
1622089470000|2021-05-27 04:24:30|16965.14|16845.14|16960.47|16840.47|16965.14|16845.14|16959.27|16839.27|10
1622089480000|2021-05-27 04:24:40|16960.78|16840.78|16959.09|16839.09|16960.78|16840.78|16959.03|16839.03|10
1622089490000|2021-05-27 04:24:50|16958.69|16838.69|16959.01|16839.01|16959.27|16839.27|16958.08|16838.08|10
1622089500000|2021-05-27 04:25:00|16960.54|16840.54|16953.09|16833.09|16961.27|16841.27|16953.09|16833.09|10
1622089510000|2021-05-27 04:25:10|16950.91|16830.91|16941.33|16821.33|16950.91|16830.91|16941.33|16821.33|10
1622089520000|2021-05-27 04:25:20|16938.35|16818.35|16935.62|16815.62|16938.35|16818.35|16935.31|16815.31|10
1622089530000|2021-05-27 04:25:30|16935.09|16815.09|16930.74|16810.74|16935.38|16815.38|16930.74|16810.74|10
1622089540000|2021-05-27 04:25:40|16929.15|16809.15|16923.01|16803.01|16929.15|16809.15|16923.01|16803.01|9
1622089550000|2021-05-27 04:25:50|16922.27|16802.27|16916.13|16796.13|16922.42|16802.42|16915.2|16795.2|10
1622089560000|2021-05-27 04:26:00|16916.25|16796.25|16911.25|16791.25|16916.25|16796.25|16911.25|16791.25|10
1622089570000|2021-05-27 04:26:10|16909.31|16789.31|16904.89|16784.89|16909.55|16789.55|16903.57|16783.57|10
1622089580000|2021-05-27 04:26:20|16905.07|16785.07|16903.5|16783.5|16905.07|16785.07|16903.5|16783.5|10
1622089590000|2021-05-27 04:26:30|16903.34|16783.34|16900.11|16780.11|16903.38|16783.38|16899.08|16779.08|10
1622089600000|2021-05-27 04:26:40|16900.13|16780.13|16895.02|16775.02|16900.25|16780.25|16895.02|16775.02|10
1622089610000|2021-05-27 04:26:50|16894.2|16774.2|16885.27|16765.27|16894.2|16774.2|16884.96|16764.96|10
1622089620000|2021-05-27 04:27:00|16885.42|16765.42|16884.92|16764.92|16885.76|16765.76|16884.44|16764.44|9
1622089630000|2021-05-27 04:27:10|16884.99|16764.99|16888.9|16768.9|16890.28|16770.28|16884.99|16764.99|10
1622089640000|2021-05-27 04:27:20|16888.65|16768.65|16887.1|16767.1|16888.65|16768.65|16887.09|16767.09|10
1622089650000|2021-05-27 04:27:30|16887.77|16767.77|16890.2|16770.2|16890.2|16770.2|16887.77|16767.77|10
1622089660000|2021-05-27 04:27:40|16890.64|16770.64|16887.07|16767.07|16890.64|16770.64|16887.07|16767.07|10
1622089670000|2021-05-27 04:27:50|16883.82|16763.82|16875.03|16755.03|16883.82|16763.82|16873.89|16753.89|10
1622089680000|2021-05-27 04:28:00|16874.91|16754.91|16875.07|16755.07|16875.07|16755.07|16872.96|16752.96|9
1622089690000|2021-05-27 04:28:10|16877.58|16757.58|16871.86|16751.86|16877.58|16757.58|16870.89|16750.89|10
1622089700000|2021-05-27 04:28:20|16870.76|16750.76|16867.4|16747.4|16873.19|16753.19|16867.4|16747.4|10
1622089710000|2021-05-27 04:28:30|16867.46|16747.46|16863.91|16743.91|16867.46|16747.46|16863.91|16743.91|10
1622089720000|2021-05-27 04:28:40|16863.93|16743.93|16863.09|16743.09|16866.35|16746.35|16863.09|16743.09|10
1622089730000|2021-05-27 04:28:50|16862.17|16742.17|16859.82|16739.82|16864.86|16744.86|16859.65|16739.65|10
1622089740000|2021-05-27 04:29:00|16859.3|16739.3|16856.6|16736.6|16859.3|16739.3|16855.51|16735.51|10
1622089750000|2021-05-27 04:29:10|16855.28|16735.28|16854.37|16734.37|16855.28|16735.28|16853.2|16733.2|10
1622089760000|2021-05-27 04:29:20|16854.23|16734.23|16851.47|16731.47|16854.23|16734.23|16851.47|16731.47|10
1622089770000|2021-05-27 04:29:30|16851.56|16731.56|16849.03|16729.03|16852.97|16732.97|16849.03|16729.03|10
1622089780000|2021-05-27 04:29:40|16849.62|16729.62|16847.03|16727.03|16849.62|16729.62|16846.9|16726.9|10
1622089790000|2021-05-27 04:29:50|16846.69|16726.69|16849.09|16729.09|16849.23|16729.23|16846.69|16726.69|10
1622089800000|2021-05-27 04:30:00|16848|16728|16858.82|16738.82|16858.82|16738.82|16845.88|16725.88|10
1622089810000|2021-05-27 04:30:10|16859.69|16739.69|16879.84|16759.84|16879.84|16759.84|16859.69|16739.69|10
1622089820000|2021-05-27 04:30:20|16882.32|16762.32|16893.23|16773.23|16894.58|16774.58|16882.32|16762.32|10
1622089830000|2021-05-27 04:30:30|16892.98|16772.98|16888.56|16768.56|16894.74|16774.74|16888.56|16768.56|10
1622089840000|2021-05-27 04:30:40|16889.1|16769.1|16889.86|16769.86|16889.86|16769.86|16887.98|16767.98|9
1622089850000|2021-05-27 04:30:50|16891.24|16771.24|16900.84|16780.84|16900.84|16780.84|16891.24|16771.24|10
1622089860000|2021-05-27 04:31:00|16903.73|16783.73|16906.69|16786.69|16907.75|16787.75|16903.73|16783.73|10
1622089870000|2021-05-27 04:31:10|16907.3|16787.3|16908.16|16788.16|16908.88|16788.88|16904.55|16784.55|10
1622089880000|2021-05-27 04:31:20|16910.56|16790.56|16914.05|16794.05|16914.82|16794.82|16910.56|16790.56|10
1622089890000|2021-05-27 04:31:30|16914.89|16794.89|16911.33|16791.33|16914.91|16794.91|16911.33|16791.33|10
1622089900000|2021-05-27 04:31:40|16911.77|16791.77|16922.13|16802.13|16922.13|16802.13|16911.77|16791.77|10
1622089910000|2021-05-27 04:31:50|16922.34|16802.34|16928.76|16808.76|16928.81|16808.81|16922.34|16802.34|10
1622089920000|2021-05-27 04:32:00|16929.4|16809.4|16936.55|16816.55|16936.55|16816.55|16929.4|16809.4|10
1622089930000|2021-05-27 04:32:10|16935.14|16815.14|16941.86|16821.86|16941.86|16821.86|16933.82|16813.82|10
1622089940000|2021-05-27 04:32:20|16942.87|16822.87|16944.11|16824.11|16944.16|16824.16|16941.65|16821.65|10
1622089950000|2021-05-27 04:32:30|16943.73|16823.73|16944.2|16824.2|16945.56|16825.56|16942.99|16822.99|10
1622089960000|2021-05-27 04:32:40|16944.76|16824.76|16948.43|16828.43|16948.43|16828.43|16944.76|16824.76|10
1622089970000|2021-05-27 04:32:50|16949.43|16829.43|16959|16839|16959|16839|16949.43|16829.43|10
1622089980000|2021-05-27 04:33:00|16958.43|16838.43|16962.95|16842.95|16962.95|16842.95|16958.01|16838.01|10
1622089990000|2021-05-27 04:33:10|16963.73|16843.73|16962.84|16842.84|16963.73|16843.73|16961.54|16841.54|10
1622090000000|2021-05-27 04:33:20|16963.45|16843.45|16973.98|16853.98|16973.98|16853.98|16963.45|16843.45|10
1622090010000|2021-05-27 04:33:30|16974.89|16854.89|16971.73|16851.73|16974.89|16854.89|16971.73|16851.73|10
1622090020000|2021-05-27 04:33:40|16971.83|16851.83|16973.15|16853.15|16973.15|16853.15|16971.83|16851.83|10
1622090030000|2021-05-27 04:33:50|16974.18|16854.18|16976.03|16856.03|16976.03|16856.03|16974.18|16854.18|9
1622090040000|2021-05-27 04:34:00|16976.92|16856.92|16982.19|16862.19|16982.19|16862.19|16976.92|16856.92|10
1622090050000|2021-05-27 04:34:10|16982.49|16862.49|16982.78|16862.78|16983.65|16863.65|16980.94|16860.94|10
1622090060000|2021-05-27 04:34:20|16981.04|16861.04|16978.06|16858.06|16981.82|16861.82|16978.03|16858.03|10
1622090070000|2021-05-27 04:34:30|16977.95|16857.95|16979.3|16859.3|16979.3|16859.3|16976.28|16856.28|10
1622090080000|2021-05-27 04:34:40|16979.57|16859.57|16981.14|16861.14|16981.56|16861.56|16979.39|16859.39|10
1622090090000|2021-05-27 04:34:50|16981.48|16861.48|16984.29|16864.29|16984.29|16864.29|16980.78|16860.78|10
1622090100000|2021-05-27 04:35:00|16984.67|16864.67|16981.49|16861.49|16984.67|16864.67|16981.35|16861.35|10
1622090110000|2021-05-27 04:35:10|16979.74|16859.74|16967.43|16847.43|16979.74|16859.74|16967.43|16847.43|10
1622090120000|2021-05-27 04:35:20|16965.02|16845.02|16948.16|16828.16|16965.02|16845.02|16948.16|16828.16|10
1622090130000|2021-05-27 04:35:30|16947.15|16827.15|16937.92|16817.92|16947.15|16827.15|16937.22|16817.22|10
1622090140000|2021-05-27 04:35:40|16936.74|16816.74|16926.21|16806.21|16936.74|16816.74|16926.21|16806.21|10
1622090150000|2021-05-27 04:35:50|16925.75|16805.75|16920.4|16800.4|16925.75|16805.75|16920.4|16800.4|10
1622090160000|2021-05-27 04:36:00|16919.87|16799.87|16910.99|16790.99|16919.87|16799.87|16910.99|16790.99|10
1622090170000|2021-05-27 04:36:10|16911.2|16791.2|16899.87|16779.87|16911.2|16791.2|16899.87|16779.87|10
1622090180000|2021-05-27 04:36:20|16899.54|16779.54|16889.02|16769.02|16899.54|16779.54|16889.02|16769.02|10
1622090190000|2021-05-27 04:36:30|16888.91|16768.91|16891.15|16771.15|16891.63|16771.63|16888.79|16768.79|10
1622090200000|2021-05-27 04:36:40|16892.7|16772.7|16895.21|16775.21|16896.53|16776.53|16892.7|16772.7|10
1622090210000|2021-05-27 04:36:50|16895.09|16775.09|16893.92|16773.92|16895.3|16775.3|16891.91|16771.91|10
1622090220000|2021-05-27 04:37:00|16893.72|16773.72|16890.7|16770.7|16893.76|16773.76|16890.4|16770.4|10
1622090230000|2021-05-27 04:37:10|16890.4|16770.4|16883.68|16763.68|16890.55|16770.55|16883.68|16763.68|10
1622090240000|2021-05-27 04:37:20|16881.69|16761.69|16874.74|16754.74|16881.69|16761.69|16874.74|16754.74|10
1622090250000|2021-05-27 04:37:30|16874.31|16754.31|16868.67|16748.67|16875.09|16755.09|16868.67|16748.67|10
1622090260000|2021-05-27 04:37:40|16868.04|16748.04|16862.82|16742.82|16868.04|16748.04|16862.82|16742.82|10
1622090270000|2021-05-27 04:37:50|16860.9|16740.9|16855.17|16735.17|16861.64|16741.64|16855.17|16735.17|10
1622090280000|2021-05-27 04:38:00|16852.01|16732.01|16846.57|16726.57|16852.01|16732.01|16846.57|16726.57|10
1622090290000|2021-05-27 04:38:10|16845.62|16725.62|16837.38|16717.38|16845.62|16725.62|16836.87|16716.87|10
1622090300000|2021-05-27 04:38:20|16836.97|16716.97|16840.76|16720.76|16842.12|16722.12|16836.97|16716.97|10
1622090310000|2021-05-27 04:38:30|16840.9|16720.9|16836.95|16716.95|16840.9|16720.9|16835.62|16715.62|10
1622090320000|2021-05-27 04:38:40|16836.56|16716.56|16832.21|16712.21|16836.97|16716.97|16832.21|16712.21|10
1622090330000|2021-05-27 04:38:50|16830.93|16710.93|16825.04|16705.04|16830.93|16710.93|16824.79|16704.79|10
1622090340000|2021-05-27 04:39:00|16824.3|16704.3|16818.65|16698.65|16824.3|16704.3|16818.65|16698.65|10
1622090350000|2021-05-27 04:39:10|16818.53|16698.53|16815.51|16695.51|16818.53|16698.53|16815.26|16695.26|10
1622090360000|2021-05-27 04:39:20|16815.93|16695.93|16810.3|16690.3|16815.93|16695.93|16809.72|16689.72|10
1622090370000|2021-05-27 04:39:30|16809.21|16689.21|16797.27|16677.27|16809.21|16689.21|16797.27|16677.27|10
1622090380000|2021-05-27 04:39:40|16795.79|16675.79|16788.04|16668.04|16795.79|16675.79|16788.04|16668.04|10
1622090390000|2021-05-27 04:39:50|16787.24|16667.24|16783.68|16663.68|16787.24|16667.24|16783.68|16663.68|10
1622090400000|2021-05-27 04:40:00|16782.82|16662.82|16795.53|16675.53|16795.72|16675.72|16782.58|16662.58|10
1622090410000|2021-05-27 04:40:10|16797.13|16677.13|16806.12|16686.12|16806.38|16686.38|16797.13|16677.13|10
1622090420000|2021-05-27 04:40:20|16807.33|16687.33|16810.66|16690.66|16810.66|16690.66|16807.33|16687.33|10
1622090430000|2021-05-27 04:40:30|16811.6|16691.6|16840.4|16720.4|16840.4|16720.4|16811.6|16691.6|10
1622090440000|2021-05-27 04:40:40|16840.04|16720.04|16850.31|16730.31|16850.31|16730.31|16840.04|16720.04|10
1622090450000|2021-05-27 04:40:50|16851|16731|16858.08|16738.08|16858.46|16738.46|16851|16731|10
1622090460000|2021-05-27 04:41:00|16859.58|16739.58|16861.58|16741.58|16861.58|16741.58|16859.58|16739.58|10
1622090470000|2021-05-27 04:41:10|16861.68|16741.68|16873.57|16753.57|16873.57|16753.57|16861.45|16741.45|10
1622090480000|2021-05-27 04:41:20|16873.46|16753.46|16880.65|16760.65|16880.77|16760.77|16873.46|16753.46|10
1622090490000|2021-05-27 04:41:30|16881.07|16761.07|16893.56|16773.56|16893.56|16773.56|16881.02|16761.02|10
1622090500000|2021-05-27 04:41:40|16893.25|16773.25|16897.59|16777.59|16898.28|16778.28|16893.25|16773.25|10
1622090510000|2021-05-27 04:41:50|16897.61|16777.61|16897.76|16777.76|16900.26|16780.26|16897.61|16777.61|10
1622090520000|2021-05-27 04:42:00|16899|16779|16904.8|16784.8|16904.8|16784.8|16897.99|16777.99|10
1622090530000|2021-05-27 04:42:10|16905.93|16785.93|16908.94|16788.94|16909.38|16789.38|16905.93|16785.93|10
1622090540000|2021-05-27 04:42:20|16909.02|16789.02|16913.81|16793.81|16913.82|16793.82|16909.02|16789.02|10
1622090550000|2021-05-27 04:42:30|16913.91|16793.91|16916.91|16796.91|16916.91|16796.91|16913.89|16793.89|10
1622090560000|2021-05-27 04:42:40|16917.93|16797.93|16921.48|16801.48|16921.48|16801.48|16917.78|16797.78|10
1622090570000|2021-05-27 04:42:50|16921.61|16801.61|16918.91|16798.91|16921.61|16801.61|16918.91|16798.91|10
1622090580000|2021-05-27 04:43:00|16919.36|16799.36|16919.67|16799.67|16920.72|16800.72|16918.83|16798.83|10
1622090590000|2021-05-27 04:43:10|16919.93|16799.93|16933.29|16813.29|16933.29|16813.29|16919.93|16799.93|10
1622090600000|2021-05-27 04:43:20|16934.05|16814.05|16953.44|16833.44|16953.44|16833.44|16934.05|16814.05|10
1622090610000|2021-05-27 04:43:30|16953.14|16833.14|16970.05|16850.05|16970.06|16850.06|16952.94|16832.94|10
1622090620000|2021-05-27 04:43:40|16974.17|16854.17|16976.13|16856.13|16976.4|16856.4|16974.17|16854.17|10
1622090630000|2021-05-27 04:43:50|16977.31|16857.31|16978.71|16858.71|16980.01|16860.01|16977.31|16857.31|10
1622090640000|2021-05-27 04:44:00|16979.58|16859.58|16987.51|16867.51|16988.62|16868.62|16979.58|16859.58|10
1622090650000|2021-05-27 04:44:10|16987.26|16867.26|16989.44|16869.44|16989.94|16869.94|16986.73|16866.73|10
1622090660000|2021-05-27 04:44:20|16989.59|16869.59|16986.57|16866.57|16991.15|16871.15|16986.57|16866.57|10
1622090670000|2021-05-27 04:44:30|16985.96|16865.96|16976.75|16856.75|16985.96|16865.96|16976.75|16856.75|10
1622090680000|2021-05-27 04:44:40|16977.25|16857.25|16988.81|16868.81|16988.81|16868.81|16977.25|16857.25|10
1622090690000|2021-05-27 04:44:50|16989.06|16869.06|16990.87|16870.87|16991.38|16871.38|16988.92|16868.92|10
1622090700000|2021-05-27 04:45:00|16991.36|16871.36|16985.95|16865.95|16992.11|16872.11|16985.95|16865.95|10
1622090710000|2021-05-27 04:45:10|16983.32|16863.32|16977.4|16857.4|16983.32|16863.32|16977.4|16857.4|10
1622090720000|2021-05-27 04:45:20|16978.09|16858.09|16992.42|16872.42|16992.42|16872.42|16978.09|16858.09|10
1622090730000|2021-05-27 04:45:30|16992.94|16872.94|17006.83|16886.83|17006.83|16886.83|16992.94|16872.94|10
1622090740000|2021-05-27 04:45:40|17006.96|16886.96|17020.72|16900.72|17020.72|16900.72|17006.96|16886.96|10
1622090750000|2021-05-27 04:45:50|17023.77|16903.77|17036.41|16916.41|17036.58|16916.58|17023.77|16903.77|10
1622090760000|2021-05-27 04:46:00|17036.84|16916.84|17040.08|16920.08|17041.8|16921.8|17036.84|16916.84|10
1622090770000|2021-05-27 04:46:10|17041.91|16921.91|17046.83|16926.83|17046.83|16926.83|17041.91|16921.91|10
1622090780000|2021-05-27 04:46:20|17046.24|16926.24|17051.75|16931.75|17053.18|16933.18|17046.24|16926.24|10
1622090790000|2021-05-27 04:46:30|17052.07|16932.07|17046.55|16926.55|17052.07|16932.07|17046.31|16926.31|10
1622090800000|2021-05-27 04:46:40|17047.01|16927.01|17046.67|16926.67|17047.01|16927.01|17043.64|16923.64|10
1622090810000|2021-05-27 04:46:50|17047.88|16927.88|17049|16929|17051.08|16931.08|17047.43|16927.43|10
1622090820000|2021-05-27 04:47:00|17047.88|16927.88|17040.95|16920.95|17047.88|16927.88|17040.79|16920.79|10
1622090830000|2021-05-27 04:47:10|17040.88|16920.88|17044.54|16924.54|17044.54|16924.54|17040.2|16920.2|10
1622090840000|2021-05-27 04:47:20|17044.46|16924.46|17045.77|16925.77|17045.91|16925.91|17044.46|16924.46|10
1622090850000|2021-05-27 04:47:30|17046.34|16926.34|17044.03|16924.03|17046.36|16926.36|17044.03|16924.03|10
1622090860000|2021-05-27 04:47:40|17044.12|16924.12|17040.95|16920.95|17044.12|16924.12|17040.95|16920.95|10
1622090870000|2021-05-27 04:47:50|17040.65|16920.65|17041.06|16921.06|17041.35|16921.35|17039.61|16919.61|9
1622090880000|2021-05-27 04:48:00|17041.92|16921.92|17042.2|16922.2|17043.82|16923.82|17041.92|16921.92|10
1622090890000|2021-05-27 04:48:10|17042.35|16922.35|17041.96|16921.96|17043.24|16923.24|17041.53|16921.53|9
1622090900000|2021-05-27 04:48:20|17041.53|16921.53|17042.65|16922.65|17042.65|16922.65|17040.57|16920.57|10
1622090910000|2021-05-27 04:48:30|17042.71|16922.71|17050.01|16930.01|17050.01|16930.01|17042.71|16922.71|10
1622090920000|2021-05-27 04:48:40|17050.99|16930.99|17065.49|16945.49|17065.49|16945.49|17050.99|16930.99|10
1622090930000|2021-05-27 04:48:50|17069.04|16949.04|17083.24|16963.24|17083.24|16963.24|17069.04|16949.04|10
1622090940000|2021-05-27 04:49:00|17083.32|16963.32|17087.74|16967.74|17087.74|16967.74|17083.32|16963.32|10
1622090950000|2021-05-27 04:49:10|17088.62|16968.62|17085.09|16965.09|17089.68|16969.68|17085.09|16965.09|10
1622090960000|2021-05-27 04:49:20|17085.65|16965.65|17086.83|16966.83|17087.37|16967.37|17085.44|16965.44|10
1622090970000|2021-05-27 04:49:30|17085.66|16965.66|17080.71|16960.71|17085.66|16965.66|17080.52|16960.52|10
1622090980000|2021-05-27 04:49:40|17079.82|16959.82|17085.14|16965.14|17085.22|16965.22|17079.82|16959.82|10
1622090990000|2021-05-27 04:49:50|17085.72|16965.72|17084.73|16964.73|17086.65|16966.65|17084.11|16964.11|10
1622091000000|2021-05-27 04:50:00|17085.29|16965.29|17081.2|16961.2|17085.43|16965.43|17081.2|16961.2|10
1622091010000|2021-05-27 04:50:10|17079.9|16959.9|17073.53|16953.53|17079.9|16959.9|17073.28|16953.28|10
1622091020000|2021-05-27 04:50:20|17071.48|16951.48|17064.21|16944.21|17071.48|16951.48|17064.16|16944.16|10
1622091030000|2021-05-27 04:50:30|17063.28|16943.28|17054.92|16934.92|17063.28|16943.28|17054.92|16934.92|10
1622091040000|2021-05-27 04:50:40|17054.98|16934.98|17051.06|16931.06|17054.98|16934.98|17050.76|16930.76|10
1622091050000|2021-05-27 04:50:50|17050.82|16930.82|17043.2|16923.2|17050.95|16930.95|17043.2|16923.2|10
1622091060000|2021-05-27 04:51:00|17041.25|16921.25|17031.14|16911.14|17041.25|16921.25|17031.14|16911.14|10
1622091070000|2021-05-27 04:51:10|17031.26|16911.26|17032.37|16912.37|17033.13|16913.13|17031.26|16911.26|10
1622091080000|2021-05-27 04:51:20|17031.78|16911.78|17026.67|16906.67|17031.78|16911.78|17026.67|16906.67|10
1622091090000|2021-05-27 04:51:30|17027.45|16907.45|17026.27|16906.27|17027.9|16907.9|17025.51|16905.51|10
1622091100000|2021-05-27 04:51:40|17025.58|16905.58|17019.84|16899.84|17025.58|16905.58|17019.42|16899.42|10
1622091110000|2021-05-27 04:51:50|17017.78|16897.78|17011.51|16891.51|17017.78|16897.78|17011.51|16891.51|10
1622091120000|2021-05-27 04:52:00|17011.42|16891.42|17004.26|16884.26|17012.3|16892.3|17004.24|16884.24|10
1622091130000|2021-05-27 04:52:10|17003.9|16883.9|17000.3|16880.3|17003.9|16883.9|17000.3|16880.3|10
1622091140000|2021-05-27 04:52:20|17000.43|16880.43|16996.03|16876.03|17000.86|16880.86|16996.03|16876.03|10
1622091150000|2021-05-27 04:52:30|16996.18|16876.18|16994.88|16874.88|16996.38|16876.38|16994.73|16874.73|10
1622091160000|2021-05-27 04:52:40|16995.02|16875.02|16997.27|16877.27|16997.69|16877.69|16994.77|16874.77|10
1622091170000|2021-05-27 04:52:50|16997.84|16877.84|17000.96|16880.96|17000.96|16880.96|16997.34|16877.34|10
1622091180000|2021-05-27 04:53:00|17001.84|16881.84|17007.52|16887.52|17007.76|16887.76|17001.72|16881.72|10
1622091190000|2021-05-27 04:53:10|17008.61|16888.61|17007.55|16887.55|17010.51|16890.51|17007.36|16887.36|9
1622091200000|2021-05-27 04:53:20|17007.24|16887.24|17010.79|16890.79|17010.79|16890.79|17006.98|16886.98|10
1622091210000|2021-05-27 04:53:30|17011.17|16891.17|17009.75|16889.75|17012.54|16892.54|17009.75|16889.75|10
1622091220000|2021-05-27 04:53:40|17009.48|16889.48|17007.65|16887.65|17009.82|16889.82|17007.29|16887.29|10
1622091230000|2021-05-27 04:53:50|17008.41|16888.41|17016.01|16896.01|17016.01|16896.01|17008.41|16888.41|10
1622091240000|2021-05-27 04:54:00|17016.85|16896.85|17017.97|16897.97|17018.01|16898.01|17016.85|16896.85|10
1622091250000|2021-05-27 04:54:10|17017.81|16897.81|17011.09|16891.09|17018.18|16898.18|17011.09|16891.09|9
1622091260000|2021-05-27 04:54:20|17010.95|16890.95|17003.07|16883.07|17010.95|16890.95|17002.88|16882.88|10
1622091270000|2021-05-27 04:54:30|17002.31|16882.31|16995.07|16875.07|17002.31|16882.31|16995.07|16875.07|10
1622091280000|2021-05-27 04:54:40|16994.71|16874.71|16994.23|16874.23|16994.96|16874.96|16993.72|16873.72|10
1622091290000|2021-05-27 04:54:50|16993.63|16873.63|16993.25|16873.25|16993.63|16873.63|16991.78|16871.78|10
1622091300000|2021-05-27 04:55:00|16993.3|16873.3|17002.15|16882.15|17002.53|16882.53|16993.3|16873.3|10
1622091310000|2021-05-27 04:55:10|17002.28|16882.28|17009.5|16889.5|17009.81|16889.81|17002.28|16882.28|10
1622091320000|2021-05-27 04:55:20|17009.17|16889.17|17009.25|16889.25|17009.3|16889.3|17007.86|16887.86|10
1622091330000|2021-05-27 04:55:30|17008.82|16888.82|16998.62|16878.62|17008.82|16888.82|16998.62|16878.62|10
1622091340000|2021-05-27 04:55:40|16998.49|16878.49|17003.19|16883.19|17003.19|16883.19|16997.92|16877.92|10
1622091350000|2021-05-27 04:55:50|17006|16886|17014.58|16894.58|17014.58|16894.58|17006|16886|10
1622091360000|2021-05-27 04:56:00|17016.04|16896.04|17026|16906|17026|16906|17015.67|16895.67|10
1622091370000|2021-05-27 04:56:10|17028.73|16908.73|17031.64|16911.64|17032.66|16912.66|17028.73|16908.73|10
1622091380000|2021-05-27 04:56:20|17031.82|16911.82|17027.32|16907.32|17032.11|16912.11|17027.32|16907.32|10
1622091390000|2021-05-27 04:56:30|17025.82|16905.82|17022.8|16902.8|17026.39|16906.39|17022.8|16902.8|10
1622091400000|2021-05-27 04:56:40|17022.92|16902.92|17027.52|16907.52|17027.52|16907.52|17022.92|16902.92|10
1622091410000|2021-05-27 04:56:50|17027.7|16907.7|17026.53|16906.53|17027.7|16907.7|17025.21|16905.21|10
1622091420000|2021-05-27 04:57:00|17027.27|16907.27|17031.05|16911.05|17031.37|16911.37|17026.69|16906.69|10
1622091430000|2021-05-27 04:57:10|17031.06|16911.06|17033.14|16913.14|17033.61|16913.61|17031.06|16911.06|10
1622091440000|2021-05-27 04:57:20|17033.66|16913.66|17040.29|16920.29|17040.79|16920.79|17033.3|16913.3|10
1622091450000|2021-05-27 04:57:30|17041.79|16921.79|17047.35|16927.35|17047.35|16927.35|17041.76|16921.76|10
1622091460000|2021-05-27 04:57:40|17049.37|16929.37|17049.27|16929.27|17053.67|16933.67|17049.27|16929.27|10
1622091470000|2021-05-27 04:57:50|17049.88|16929.88|17046.32|16926.32|17049.88|16929.88|17046.32|16926.32|10
1622091480000|2021-05-27 04:58:00|17046.01|16926.01|17049.55|16929.55|17049.55|16929.55|17046.01|16926.01|10
1622091490000|2021-05-27 04:58:10|17050.77|16930.77|17054.23|16934.23|17054.34|16934.34|17050.77|16930.77|10
1622091500000|2021-05-27 04:58:20|17054.31|16934.31|17064.37|16944.37|17064.37|16944.37|17054.31|16934.31|10
1622091510000|2021-05-27 04:58:30|17066.22|16946.22|17071.25|16951.25|17071.85|16951.85|17066.22|16946.22|10
1622091520000|2021-05-27 04:58:40|17071.19|16951.19|17083.03|16963.03|17083.03|16963.03|17071.19|16951.19|10
1622091530000|2021-05-27 04:58:50|17082.61|16962.61|17082.09|16962.09|17082.95|16962.95|17081.29|16961.29|9
1622091540000|2021-05-27 04:59:00|17081.14|16961.14|17079.76|16959.76|17081.14|16961.14|17079.76|16959.76|9
1622091550000|2021-05-27 04:59:10|17079.98|16959.98|17078.49|16958.49|17080.5|16960.5|17077.73|16957.73|10
1622091560000|2021-05-27 04:59:20|17077.52|16957.52|17079.64|16959.64|17079.64|16959.64|17077.09|16957.09|10
1622091570000|2021-05-27 04:59:30|17079.85|16959.85|17081.02|16961.02|17081.67|16961.67|17079.85|16959.85|10
1622091580000|2021-05-27 04:59:40|17081.16|16961.16|17084.62|16964.62|17084.62|16964.62|17080.89|16960.89|9
1622091590000|2021-05-27 04:59:50|17085.27|16965.27|17089.59|16969.59|17089.59|16969.59|17085.27|16965.27|10
1622091600000|2021-05-27 05:00:00|17089.92|16969.92|17092.54|16972.54|17093.39|16973.39|17089.92|16969.92|10
1622091610000|2021-05-27 05:00:10|17092.69|16972.69|17084.47|16964.47|17092.69|16972.69|17084.22|16964.22|10
1622091620000|2021-05-27 05:00:20|17082.86|16962.86|17078.5|16958.5|17083.31|16963.31|17078.5|16958.5|10
1622091630000|2021-05-27 05:00:30|17078.26|16958.26|17075.09|16955.09|17078.61|16958.61|17075.09|16955.09|10
1622091640000|2021-05-27 05:00:40|17074.59|16954.59|17069.76|16949.76|17074.83|16954.83|17069.25|16949.25|10
1622091650000|2021-05-27 05:00:50|17065.92|16945.92|17051.14|16931.14|17065.92|16945.92|17051.14|16931.14|10
1622091660000|2021-05-27 05:01:00|17048.97|16928.97|17046.31|16926.31|17050.62|16930.62|17046.31|16926.31|10
1622091670000|2021-05-27 05:01:10|17044.86|16924.86|17038.58|16918.58|17044.86|16924.86|17038.08|16918.08|10
1622091680000|2021-05-27 05:01:20|17036.54|16916.54|17031.35|16911.35|17036.54|16916.54|17031.35|16911.35|10
1622091690000|2021-05-27 05:01:30|17030.68|16910.68|17033.06|16913.06|17033.06|16913.06|17030.1|16910.1|10
1622091700000|2021-05-27 05:01:40|17033.57|16913.57|17027.3|16907.3|17034.01|16914.01|17027.3|16907.3|10
1622091710000|2021-05-27 05:01:50|17027.35|16907.35|17025.52|16905.52|17027.74|16907.74|17024.96|16904.96|10
1622091720000|2021-05-27 05:02:00|17024.7|16904.7|17024.86|16904.86|17026.49|16906.49|17024.33|16904.33|10
1622091730000|2021-05-27 05:02:10|17025.02|16905.02|17020.32|16900.32|17025.86|16905.86|17020.32|16900.32|10
1622091740000|2021-05-27 05:02:20|17018.21|16898.21|17017.93|16897.93|17018.86|16898.86|17017.42|16897.42|10
1622091750000|2021-05-27 05:02:30|17017.63|16897.63|17018.58|16898.58|17018.6|16898.6|17016.48|16896.48|10
1622091760000|2021-05-27 05:02:40|17018.52|16898.52|17027.11|16907.11|17027.11|16907.11|17018.52|16898.52|10
1622091770000|2021-05-27 05:02:50|17025.95|16905.95|17021.37|16901.37|17025.95|16905.95|17021.27|16901.27|10
1622091780000|2021-05-27 05:03:00|17020.86|16900.86|17013.51|16893.51|17020.86|16900.86|17013.51|16893.51|10
1622091790000|2021-05-27 05:03:10|17011.67|16891.67|17006.08|16886.08|17011.67|16891.67|17006.08|16886.08|10
1622091800000|2021-05-27 05:03:20|17005.27|16885.27|16997.81|16877.81|17005.27|16885.27|16997.81|16877.81|10
1622091810000|2021-05-27 05:03:30|16997.59|16877.59|16993.39|16873.39|16997.59|16877.59|16992.81|16872.81|10
1622091820000|2021-05-27 05:03:40|16993.18|16873.18|16990.47|16870.47|16993.24|16873.24|16990.47|16870.47|9
1622091830000|2021-05-27 05:03:50|16987.9|16867.9|16985.81|16865.81|16987.9|16867.9|16983.95|16863.95|10
1622091840000|2021-05-27 05:04:00|16985.48|16865.48|16979.65|16859.65|16985.48|16865.48|16979.65|16859.65|10
1622091850000|2021-05-27 05:04:10|16979.55|16859.55|16974.52|16854.52|16979.56|16859.56|16974.52|16854.52|10
1622091860000|2021-05-27 05:04:20|16974.75|16854.75|16974.13|16854.13|16975.02|16855.02|16974.13|16854.13|10
1622091870000|2021-05-27 05:04:30|16973.08|16853.08|16978.01|16858.01|16978.29|16858.29|16972.86|16852.86|10
1622091880000|2021-05-27 05:04:40|16978.26|16858.26|16977.85|16857.85|16979.83|16859.83|16977.85|16857.85|10
1622091890000|2021-05-27 05:04:50|16977.56|16857.56|16969.64|16849.64|16977.56|16857.56|16969.64|16849.64|10
1622091900000|2021-05-27 05:05:00|16969.24|16849.24|16984.67|16864.67|16984.67|16864.67|16969.24|16849.24|10
1622091910000|2021-05-27 05:05:10|16986.94|16866.94|16995.36|16875.36|16995.81|16875.81|16986.94|16866.94|10
1622091920000|2021-05-27 05:05:20|16995.24|16875.24|17007.72|16887.72|17007.72|16887.72|16995.24|16875.24|10
1622091930000|2021-05-27 05:05:30|17008.6|16888.6|17015.08|16895.08|17015.33|16895.33|17008.6|16888.6|10
1622091940000|2021-05-27 05:05:40|17014.61|16894.61|17013.5|16893.5|17015.96|16895.96|17013.01|16893.01|10
1622091950000|2021-05-27 05:05:50|17012.96|16892.96|17012.06|16892.06|17012.97|16892.97|17012.06|16892.06|10
1622091960000|2021-05-27 05:06:00|17011.61|16891.61|17009.58|16889.58|17011.61|16891.61|17008.03|16888.03|10
1622091970000|2021-05-27 05:06:10|17011.23|16891.23|17023.15|16903.15|17023.15|16903.15|17011.23|16891.23|10
1622091980000|2021-05-27 05:06:20|17026.52|16906.52|17033.92|16913.92|17034.02|16914.02|17026.52|16906.52|10
1622091990000|2021-05-27 05:06:30|17034.66|16914.66|17043.83|16923.83|17043.83|16923.83|17033.9|16913.9|10
1622092000000|2021-05-27 05:06:40|17044.78|16924.78|17049.09|16929.09|17049.38|16929.38|17044.78|16924.78|10
1622092010000|2021-05-27 05:06:50|17049.3|16929.3|17044.97|16924.97|17049.48|16929.48|17044.97|16924.97|10
1622092020000|2021-05-27 05:07:00|17045.58|16925.58|17042.02|16922.02|17045.58|16925.58|17042.02|16922.02|10
1622092030000|2021-05-27 05:07:10|17042.1|16922.1|17044.08|16924.08|17045.15|16925.15|17042.1|16922.1|10
1622092040000|2021-05-27 05:07:20|17044.07|16924.07|17044.65|16924.65|17044.93|16924.93|17043.42|16923.42|9
1622092050000|2021-05-27 05:07:30|17044.98|16924.98|17043.92|16923.92|17044.98|16924.98|17043.92|16923.92|10
1622092060000|2021-05-27 05:07:40|17043.88|16923.88|17041.93|16921.93|17044.93|16924.93|17041.93|16921.93|10
1622092070000|2021-05-27 05:07:50|17041.23|16921.23|17037.85|16917.85|17041.23|16921.23|17037.85|16917.85|10
1622092080000|2021-05-27 05:08:00|17036.95|16916.95|17024.11|16904.11|17036.95|16916.95|17024.11|16904.11|10
1622092090000|2021-05-27 05:08:10|17021.98|16901.98|17018.68|16898.68|17022.79|16902.79|17018.68|16898.68|9
1622092100000|2021-05-27 05:08:20|17018.04|16898.04|17017.94|16897.94|17019.63|16899.63|17017.94|16897.94|10
1622092110000|2021-05-27 05:08:30|17018.18|16898.18|17015.56|16895.56|17018.3|16898.3|17015.56|16895.56|10
1622092120000|2021-05-27 05:08:40|17015.76|16895.76|17010.3|16890.3|17015.76|16895.76|17010.26|16890.26|10
1622092130000|2021-05-27 05:08:50|17009.93|16889.93|17004.07|16884.07|17010.3|16890.3|17004.07|16884.07|10
1622092140000|2021-05-27 05:09:00|17003.89|16883.89|17001.92|16881.92|17003.89|16883.89|17001.92|16881.92|10
1622092150000|2021-05-27 05:09:10|17000.62|16880.62|16996.54|16876.54|17001.07|16881.07|16996.54|16876.54|10
1622092160000|2021-05-27 05:09:20|16993.14|16873.14|16990.74|16870.74|16993.14|16873.14|16990.52|16870.52|10
1622092170000|2021-05-27 05:09:30|16991.47|16871.47|16983.91|16863.91|16992.01|16872.01|16983.91|16863.91|10
1622092180000|2021-05-27 05:09:40|16983.89|16863.89|16987.35|16867.35|16987.35|16867.35|16983.89|16863.89|10
1622092190000|2021-05-27 05:09:50|16987.42|16867.42|16984.97|16864.97|16988.62|16868.62|16984.97|16864.97|10
1622092200000|2021-05-27 05:10:00|16984.72|16864.72|16981.32|16861.32|16984.72|16864.72|16981.32|16861.32|10
1622092210000|2021-05-27 05:10:10|16978.65|16858.65|16975.9|16855.9|16978.65|16858.65|16975.9|16855.9|10
1622092220000|2021-05-27 05:10:20|16976.9|16856.9|16981.86|16861.86|16981.86|16861.86|16976.9|16856.9|10
1622092230000|2021-05-27 05:10:30|16981.06|16861.06|16982.87|16862.87|16984.07|16864.07|16980.8|16860.8|10
1622092240000|2021-05-27 05:10:40|16982.44|16862.44|16976.8|16856.8|16982.44|16862.44|16976.8|16856.8|10
1622092250000|2021-05-27 05:10:50|16976.97|16856.97|16976.91|16856.91|16977.85|16857.85|16976.62|16856.62|10
1622092260000|2021-05-27 05:11:00|16977.11|16857.11|16963.63|16843.63|16977.84|16857.84|16963.63|16843.63|10
1622092270000|2021-05-27 05:11:10|16961.83|16841.83|16955.73|16835.73|16961.83|16841.83|16955.24|16835.24|10
1622092280000|2021-05-27 05:11:20|16955.32|16835.32|16949.2|16829.2|16955.32|16835.32|16949.07|16829.07|10
1622092290000|2021-05-27 05:11:30|16948.85|16828.85|16938.8|16818.8|16948.86|16828.86|16938.8|16818.8|10
1622092300000|2021-05-27 05:11:40|16938.34|16818.34|16938.39|16818.39|16938.65|16818.65|16937.11|16817.11|10
1622092310000|2021-05-27 05:11:50|16937.71|16817.71|16932.85|16812.85|16937.71|16817.71|16932.85|16812.85|10
1622092320000|2021-05-27 05:12:00|16932.28|16812.28|16928.96|16808.96|16932.5|16812.5|16928.94|16808.94|10
1622092330000|2021-05-27 05:12:10|16928.07|16808.07|16927.03|16807.03|16929.05|16809.05|16927.03|16807.03|10
1622092340000|2021-05-27 05:12:20|16926.51|16806.51|16925.49|16805.49|16926.51|16806.51|16924.75|16804.75|10
1622092350000|2021-05-27 05:12:30|16924.09|16804.09|16923.75|16803.75|16924.85|16804.85|16922.78|16802.78|10
1622092360000|2021-05-27 05:12:40|16923.19|16803.19|16918.86|16798.86|16923.84|16803.84|16918.86|16798.86|10
1622092370000|2021-05-27 05:12:50|16918.93|16798.93|16914.84|16794.84|16918.93|16798.93|16914.84|16794.84|10
1622092380000|2021-05-27 05:13:00|16914.78|16794.78|16908.75|16788.75|16915.64|16795.64|16908.75|16788.75|10
1622092390000|2021-05-27 05:13:10|16908.87|16788.87|16902.36|16782.36|16908.87|16788.87|16902.33|16782.33|10
1622092400000|2021-05-27 05:13:20|16901.8|16781.8|16899.42|16779.42|16901.8|16781.8|16899.24|16779.24|10
1622092410000|2021-05-27 05:13:30|16899.31|16779.31|16902.02|16782.02|16902.02|16782.02|16898.73|16778.73|10
1622092420000|2021-05-27 05:13:40|16903.23|16783.23|16910.19|16790.19|16910.53|16790.53|16903.16|16783.16|10
1622092430000|2021-05-27 05:13:50|16910.02|16790.02|16902.68|16782.68|16910.29|16790.29|16902.62|16782.62|10
1622092440000|2021-05-27 05:14:00|16902.53|16782.53|16898.16|16778.16|16902.53|16782.53|16898.16|16778.16|10
1622092450000|2021-05-27 05:14:10|16897.54|16777.54|16891.98|16771.98|16897.54|16777.54|16891.98|16771.98|10
1622092460000|2021-05-27 05:14:20|16891.73|16771.73|16889.25|16769.25|16893.03|16773.03|16889.25|16769.25|10
1622092470000|2021-05-27 05:14:30|16887.97|16767.97|16884.07|16764.07|16887.97|16767.97|16884.07|16764.07|10
1622092480000|2021-05-27 05:14:40|16883.93|16763.93|16886.06|16766.06|16886.06|16766.06|16883.93|16763.93|10
1622092490000|2021-05-27 05:14:50|16886.54|16766.54|16899.09|16779.09|16899.09|16779.09|16886.54|16766.54|10
1622092500000|2021-05-27 05:15:00|16899.84|16779.84|16909.79|16789.79|16909.79|16789.79|16899.84|16779.84|10
1622092510000|2021-05-27 05:15:10|16910.65|16790.65|16913.65|16793.65|16916.38|16796.38|16910.39|16790.39|10
1622092520000|2021-05-27 05:15:20|16913.39|16793.39|16915.97|16795.97|16915.97|16795.97|16911.2|16791.2|10
1622092530000|2021-05-27 05:15:30|16919.89|16799.89|16927.83|16807.83|16927.83|16807.83|16919.89|16799.89|10
1622092540000|2021-05-27 05:15:40|16930.65|16810.65|16945.46|16825.46|16945.46|16825.46|16930.65|16810.65|10
1622092550000|2021-05-27 05:15:50|16946.82|16826.82|16954.6|16834.6|16954.61|16834.61|16946.82|16826.82|10
1622092560000|2021-05-27 05:16:00|16954.51|16834.51|16968.32|16848.32|16968.4|16848.4|16954.51|16834.51|10
1622092570000|2021-05-27 05:16:10|16969.08|16849.08|16967.56|16847.56|16969.75|16849.75|16967.56|16847.56|10
1622092580000|2021-05-27 05:16:20|16967.93|16847.93|16968.2|16848.2|16968.63|16848.63|16966.53|16846.53|10
1622092590000|2021-05-27 05:16:30|16968.98|16848.98|16976.53|16856.53|16976.53|16856.53|16968.98|16848.98|10
1622092600000|2021-05-27 05:16:40|16976.4|16856.4|16983.46|16863.46|16983.46|16863.46|16976.24|16856.24|10
1622092610000|2021-05-27 05:16:50|16983.57|16863.57|16977.85|16857.85|16983.58|16863.58|16973.92|16853.92|10
1622092620000|2021-05-27 05:17:00|16977.63|16857.63|16970.6|16850.6|16977.63|16857.63|16970.6|16850.6|10
1622092630000|2021-05-27 05:17:10|16970.15|16850.15|16942.57|16822.57|16970.15|16850.15|16942.57|16822.57|10
1622092640000|2021-05-27 05:17:20|16939.81|16819.81|16936.36|16816.36|16941.67|16821.67|16936.36|16816.36|10
1622092650000|2021-05-27 05:17:30|16936.63|16816.63|16927.14|16807.14|16936.65|16816.65|16927.14|16807.14|10
1622092660000|2021-05-27 05:17:40|16926.99|16806.99|16928.78|16808.78|16928.78|16808.78|16926.99|16806.99|9
1622092670000|2021-05-27 05:17:50|16929.08|16809.08|16928.59|16808.59|16929.58|16809.58|16928.09|16808.09|10
1622092680000|2021-05-27 05:18:00|16928.14|16808.14|16917.73|16797.73|16928.14|16808.14|16917.73|16797.73|10
1622092690000|2021-05-27 05:18:10|16917.24|16797.24|16909.43|16789.43|16917.24|16797.24|16908.05|16788.05|10
1622092700000|2021-05-27 05:18:20|16909.66|16789.66|16913.28|16793.28|16913.28|16793.28|16908.66|16788.66|10
1622092710000|2021-05-27 05:18:30|16913.67|16793.67|16914.13|16794.13|16914.76|16794.76|16913.67|16793.67|10
1622092720000|2021-05-27 05:18:40|16913.48|16793.48|16913.56|16793.56|16913.74|16793.74|16912.18|16792.18|10
1622092730000|2021-05-27 05:18:50|16913.48|16793.48|16911.1|16791.1|16914.73|16794.73|16911.1|16791.1|10
1622092740000|2021-05-27 05:19:00|16910.89|16790.89|16904.93|16784.93|16910.89|16790.89|16904.93|16784.93|9
1622092750000|2021-05-27 05:19:10|16905.27|16785.27|16907.62|16787.62|16908.13|16788.13|16905.27|16785.27|10
1622092760000|2021-05-27 05:19:20|16908.38|16788.38|16905.89|16785.89|16908.38|16788.38|16905.87|16785.87|10
1622092770000|2021-05-27 05:19:30|16906.02|16786.02|16900.71|16780.71|16906.22|16786.22|16900.63|16780.63|10
1622092780000|2021-05-27 05:19:40|16899.88|16779.88|16908.01|16788.01|16908.01|16788.01|16899.88|16779.88|10
1622092790000|2021-05-27 05:19:50|16908.91|16788.91|16918.6|16798.6|16918.6|16798.6|16908.91|16788.91|10
1622092800000|2021-05-27 05:20:00|16919.28|16799.28|16920.39|16800.39|16920.39|16800.39|16918.96|16798.96|10
1622092810000|2021-05-27 05:20:10|16922.07|16802.07|16934.93|16814.93|16934.93|16814.93|16922.07|16802.07|10
1622092820000|2021-05-27 05:20:20|16934.83|16814.83|16935.24|16815.24|16935.24|16815.24|16933.9|16813.9|10
1622092830000|2021-05-27 05:20:30|16934.9|16814.9|16942.15|16822.15|16942.15|16822.15|16934.37|16814.37|10
1622092840000|2021-05-27 05:20:40|16944.28|16824.28|16949.2|16829.2|16949.2|16829.2|16944.18|16824.18|10
1622092850000|2021-05-27 05:20:50|16949.16|16829.16|16954.08|16834.08|16954.08|16834.08|16949.16|16829.16|10
1622092860000|2021-05-27 05:21:00|16954.4|16834.4|16962.81|16842.81|16963.61|16843.61|16954.4|16834.4|10
1622092870000|2021-05-27 05:21:10|16961.11|16841.11|16964.37|16844.37|16964.37|16844.37|16961.11|16841.11|10
1622092880000|2021-05-27 05:21:20|16964.11|16844.11|16967.52|16847.52|16967.52|16847.52|16963.64|16843.64|10
1622092890000|2021-05-27 05:21:30|16968.23|16848.23|16978.32|16858.32|16978.33|16858.33|16968.23|16848.23|10
1622092900000|2021-05-27 05:21:40|16978.26|16858.26|16981.7|16861.7|16982.34|16862.34|16978.26|16858.26|10
1622092910000|2021-05-27 05:21:50|16982.67|16862.67|16994.84|16874.84|16994.97|16874.97|16982.67|16862.67|10
1622092920000|2021-05-27 05:22:00|16996.13|16876.13|17010.22|16890.22|17010.22|16890.22|16996.13|16876.13|10
1622092930000|2021-05-27 05:22:10|17010.47|16890.47|17025.18|16905.18|17025.38|16905.38|17009.91|16889.91|10
1622092940000|2021-05-27 05:22:20|17025.87|16905.87|17027.35|16907.35|17029.69|16909.69|17025.87|16905.87|10
1622092950000|2021-05-27 05:22:30|17027.21|16907.21|17027.98|16907.98|17028.26|16908.26|17026.2|16906.2|10
1622092960000|2021-05-27 05:22:40|17027.65|16907.65|17031.76|16911.76|17031.76|16911.76|17027.65|16907.65|10
1622092970000|2021-05-27 05:22:50|17031.74|16911.74|17033.43|16913.43|17033.78|16913.78|17031.74|16911.74|10
1622092980000|2021-05-27 05:23:00|17033.24|16913.24|17034.15|16914.15|17034.23|16914.23|17032|16912|10
1622092990000|2021-05-27 05:23:10|17034.08|16914.08|17032.26|16912.26|17035.6|16915.6|17032.26|16912.26|9
1622093000000|2021-05-27 05:23:20|17033.27|16913.27|17040.85|16920.85|17040.98|16920.98|17032.95|16912.95|10
1622093010000|2021-05-27 05:23:30|17040.42|16920.42|17039.54|16919.54|17040.42|16920.42|17038.39|16918.39|10
1622093020000|2021-05-27 05:23:40|17039.88|16919.88|17037.67|16917.67|17040.35|16920.35|17037.67|16917.67|10
1622093030000|2021-05-27 05:23:50|17037.34|16917.34|17036.98|16916.98|17038.73|16918.73|17036.98|16916.98|10
1622093040000|2021-05-27 05:24:00|17037.36|16917.36|17041.93|16921.93|17041.93|16921.93|17037.36|16917.36|10
1622093050000|2021-05-27 05:24:10|17041.94|16921.94|17041.23|16921.23|17042.57|16922.57|17041.23|16921.23|10
1622093060000|2021-05-27 05:24:20|17040.11|16920.11|17028.51|16908.51|17040.28|16920.28|17028.51|16908.51|10
1622093070000|2021-05-27 05:24:30|17028.24|16908.24|17031.52|16911.52|17031.6|16911.6|17028.24|16908.24|10
1622093080000|2021-05-27 05:24:40|17032.48|16912.48|17032.89|16912.89|17033.51|16913.51|17031.65|16911.65|10
1622093090000|2021-05-27 05:24:50|17032.9|16912.9|17030.01|16910.01|17032.9|16912.9|17030.01|16910.01|10
1622093100000|2021-05-27 05:25:00|17029.14|16909.14|17011.09|16891.09|17029.14|16909.14|17011.09|16891.09|10
1622093110000|2021-05-27 05:25:10|17009.36|16889.36|16996.42|16876.42|17009.36|16889.36|16996.42|16876.42|10
1622093120000|2021-05-27 05:25:20|16985.05|16865.05|16961.13|16841.13|16985.05|16865.05|16960.75|16840.75|10
1622093130000|2021-05-27 05:25:30|16960.97|16840.97|16945.93|16825.93|16960.97|16840.97|16945.93|16825.93|10
1622093140000|2021-05-27 05:25:40|16945.04|16825.04|16935.45|16815.45|16945.04|16825.04|16935.39|16815.39|10
1622093150000|2021-05-27 05:25:50|16935.44|16815.44|16934.36|16814.36|16935.44|16815.44|16928.97|16808.97|10
1622093160000|2021-05-27 05:26:00|16935.02|16815.02|16934.7|16814.7|16938.78|16818.78|16934.7|16814.7|10
1622093170000|2021-05-27 05:26:10|16935.66|16815.66|16926.2|16806.2|16935.66|16815.66|16926.2|16806.2|10
1622093180000|2021-05-27 05:26:20|16922.97|16802.97|16917.16|16797.16|16924.4|16804.4|16917.16|16797.16|10
1622093190000|2021-05-27 05:26:30|16916.91|16796.91|16913.63|16793.63|16916.91|16796.91|16913.63|16793.63|10
1622093200000|2021-05-27 05:26:40|16913.8|16793.8|16914.6|16794.6|16914.6|16794.6|16911.97|16791.97|9
1622093210000|2021-05-27 05:26:50|16914.16|16794.16|16916.9|16796.9|16916.9|16796.9|16912.87|16792.87|10
1622093220000|2021-05-27 05:27:00|16918.06|16798.06|16922.79|16802.79|16923.27|16803.27|16918.06|16798.06|10
1622093230000|2021-05-27 05:27:10|16923.18|16803.18|16936.59|16816.59|16936.59|16816.59|16923.18|16803.18|10
1622093240000|2021-05-27 05:27:20|16938.24|16818.24|16944.54|16824.54|16945.55|16825.55|16938.24|16818.24|10
1622093250000|2021-05-27 05:27:30|16944.75|16824.75|16941.48|16821.48|16945.62|16825.62|16941.48|16821.48|10
1622093260000|2021-05-27 05:27:40|16940.23|16820.23|16935.87|16815.87|16940.23|16820.23|16935.87|16815.87|10
1622093270000|2021-05-27 05:27:50|16935.49|16815.49|16929.74|16809.74|16935.49|16815.49|16929.7|16809.7|10
1622093280000|2021-05-27 05:28:00|16929.05|16809.05|16926.72|16806.72|16929.05|16809.05|16926.72|16806.72|9
1622093290000|2021-05-27 05:28:10|16926.28|16806.28|16928.19|16808.19|16928.19|16808.19|16924.16|16804.16|9
1622093300000|2021-05-27 05:28:20|16929.24|16809.24|16938.81|16818.81|16938.81|16818.81|16929.24|16809.24|10
1622093310000|2021-05-27 05:28:30|16940.8|16820.8|16940.64|16820.64|16940.8|16820.8|16939.43|16819.43|10
1622093320000|2021-05-27 05:28:40|16941.37|16821.37|16937.3|16817.3|16943.58|16823.58|16937.3|16817.3|10
1622093330000|2021-05-27 05:28:50|16937.09|16817.09|16938.98|16818.98|16939.51|16819.51|16935.92|16815.92|9
1622093340000|2021-05-27 05:29:00|16940.69|16820.69|16943.96|16823.96|16944.37|16824.37|16940.69|16820.69|10
1622093350000|2021-05-27 05:29:10|16944.28|16824.28|16937.87|16817.87|16944.28|16824.28|16937.87|16817.87|10
1622093360000|2021-05-27 05:29:20|16938.06|16818.06|16938.17|16818.17|16939.38|16819.38|16937.02|16817.02|10
1622093370000|2021-05-27 05:29:30|16938.41|16818.41|16939.12|16819.12|16939.12|16819.12|16938.21|16818.21|10
1622093380000|2021-05-27 05:29:40|16939.03|16819.03|16940.15|16820.15|16941.12|16821.12|16939.03|16819.03|10
1622093390000|2021-05-27 05:29:50|16940.27|16820.27|16942.92|16822.92|16943.1|16823.1|16939.9|16819.9|10
1622093400000|2021-05-27 05:30:00|16943|16823|16943.48|16823.48|16943.48|16823.48|16939|16819|10
1622093410000|2021-05-27 05:30:10|16943.82|16823.82|16942.08|16822.08|16945|16825|16942.08|16822.08|10
1622093420000|2021-05-27 05:30:20|16941.74|16821.74|16939.49|16819.49|16941.75|16821.75|16939.36|16819.36|10
1622093430000|2021-05-27 05:30:30|16938.09|16818.09|16939.8|16819.8|16939.8|16819.8|16937.09|16817.09|10
1622093440000|2021-05-27 05:30:40|16939.59|16819.59|16944.54|16824.54|16944.54|16824.54|16939.44|16819.44|10
1622093450000|2021-05-27 05:30:50|16946.51|16826.51|16969.38|16849.38|16969.38|16849.38|16946.51|16826.51|10
1622093460000|2021-05-27 05:31:00|16969.89|16849.89|16970.92|16850.92|16970.92|16850.92|16968.62|16848.62|10
1622093470000|2021-05-27 05:31:10|16969.88|16849.88|16977.51|16857.51|16977.51|16857.51|16969.88|16849.88|10
1622093480000|2021-05-27 05:31:20|16977.88|16857.88|16994.06|16874.06|16994.06|16874.06|16977.88|16857.88|10
1622093490000|2021-05-27 05:31:30|16997.17|16877.17|17000.75|16880.75|17000.75|16880.75|16996.05|16876.05|10
1622093500000|2021-05-27 05:31:40|17000.24|16880.24|17012.64|16892.64|17012.64|16892.64|17000.24|16880.24|10
1622093510000|2021-05-27 05:31:50|17012.8|16892.8|17016.38|16896.38|17016.38|16896.38|17012.8|16892.8|10
1622093520000|2021-05-27 05:32:00|17016.33|16896.33|17015.96|16895.96|17016.33|16896.33|17014.77|16894.77|9
1622093530000|2021-05-27 05:32:10|17016.78|16896.78|17019.53|16899.53|17019.53|16899.53|17016.72|16896.72|10
1622093540000|2021-05-27 05:32:20|17020.35|16900.35|17016.55|16896.55|17020.35|16900.35|17016.36|16896.36|10
1622093550000|2021-05-27 05:32:30|17016.88|16896.88|17014.22|16894.22|17017.87|16897.87|17013.74|16893.74|10
1622093560000|2021-05-27 05:32:40|17013.9|16893.9|17013.74|16893.74|17016.55|16896.55|17013.74|16893.74|10
1622093570000|2021-05-27 05:32:50|17012.66|16892.66|17014.76|16894.76|17015.94|16895.94|17011.59|16891.59|10
1622093580000|2021-05-27 05:33:00|17013.99|16893.99|17013|16893|17014.69|16894.69|17012.41|16892.41|10
1622093590000|2021-05-27 05:33:10|17013.41|16893.41|17017.47|16897.47|17017.55|16897.55|17013.41|16893.41|10
1622093600000|2021-05-27 05:33:20|17017.62|16897.62|17019.26|16899.26|17021.1|16901.1|17017.62|16897.62|10
1622093610000|2021-05-27 05:33:30|17019.7|16899.7|17022.08|16902.08|17022.08|16902.08|17019.7|16899.7|10
1622093620000|2021-05-27 05:33:40|17022.65|16902.65|17022.82|16902.82|17023.58|16903.58|17021.71|16901.71|10
1622093630000|2021-05-27 05:33:50|17022.12|16902.12|17023.13|16903.13|17023.13|16903.13|17021.35|16901.35|10
1622093640000|2021-05-27 05:34:00|17023.02|16903.02|17023.18|16903.18|17023.69|16903.69|17022.06|16902.06|10
1622093650000|2021-05-27 05:34:10|17023.21|16903.21|17023.1|16903.1|17023.21|16903.21|17021.84|16901.84|10
1622093660000|2021-05-27 05:34:20|17023.07|16903.07|17023.34|16903.34|17024.91|16904.91|17022.49|16902.49|10
1622093670000|2021-05-27 05:34:30|17023.6|16903.6|17024.93|16904.93|17024.93|16904.93|17023.6|16903.6|10
1622093680000|2021-05-27 05:34:40|17025|16905|17027.42|16907.42|17027.42|16907.42|17024.88|16904.88|10
1622093690000|2021-05-27 05:34:50|17027.88|16907.88|17026.94|16906.94|17028.68|16908.68|17026.49|16906.49|10
1622093700000|2021-05-27 05:35:00|17026.84|16906.84|17014.86|16894.86|17026.84|16906.84|17014.86|16894.86|10
1622093710000|2021-05-27 05:35:10|17013.6|16893.6|17004.07|16884.07|17013.6|16893.6|17002.91|16882.91|10
1622093720000|2021-05-27 05:35:20|17004.06|16884.06|17003.96|16883.96|17004.7|16884.7|17003.43|16883.43|10
1622093730000|2021-05-27 05:35:30|17003.16|16883.16|16984.16|16864.16|17003.21|16883.21|16984.16|16864.16|10
1622093740000|2021-05-27 05:35:40|16981.08|16861.08|16977.57|16857.57|16981.08|16861.08|16976.7|16856.7|10
1622093750000|2021-05-27 05:35:50|16977.56|16857.56|16977.88|16857.88|16978.07|16858.07|16975.59|16855.59|10
1622093760000|2021-05-27 05:36:00|16974.95|16854.95|16976.22|16856.22|16976.22|16856.22|16974.81|16854.81|10
1622093770000|2021-05-27 05:36:10|16978.27|16858.27|16993.89|16873.89|16993.89|16873.89|16978.27|16858.27|10
1622093780000|2021-05-27 05:36:20|16993.5|16873.5|16999.2|16879.2|16999.2|16879.2|16993.5|16873.5|10
1622093790000|2021-05-27 05:36:30|16999.21|16879.21|16993.57|16873.57|16999.21|16879.21|16993.57|16873.57|10
1622093800000|2021-05-27 05:36:40|16993.13|16873.13|16982.12|16862.12|16993.13|16873.13|16982.12|16862.12|9
1622093810000|2021-05-27 05:36:50|16982.15|16862.15|16984.11|16864.11|16984.11|16864.11|16981.91|16861.91|10
1622093820000|2021-05-27 05:37:00|16984.61|16864.61|16980.36|16860.36|16984.61|16864.61|16980.36|16860.36|10
1622093830000|2021-05-27 05:37:10|16980.57|16860.57|16978.46|16858.46|16980.57|16860.57|16976.71|16856.71|10
1622093840000|2021-05-27 05:37:20|16979.51|16859.51|16982.27|16862.27|16983.75|16863.75|16979.51|16859.51|10
1622093850000|2021-05-27 05:37:30|16979.91|16859.91|16982.6|16862.6|16982.6|16862.6|16979.41|16859.41|10
1622093860000|2021-05-27 05:37:40|16982.98|16862.98|16994.37|16874.37|16994.37|16874.37|16982.98|16862.98|10
1622093870000|2021-05-27 05:37:50|16995.18|16875.18|17001.93|16881.93|17001.93|16881.93|16995.18|16875.18|10
1622093880000|2021-05-27 05:38:00|17003.47|16883.47|17001.56|16881.56|17003.94|16883.94|17001.56|16881.56|10
1622093890000|2021-05-27 05:38:10|17000.11|16880.11|16997.46|16877.46|17000.11|16880.11|16997.46|16877.46|10
1622093900000|2021-05-27 05:38:20|16997.71|16877.71|16994.48|16874.48|16997.71|16877.71|16993.83|16873.83|10
1622093910000|2021-05-27 05:38:30|16994.65|16874.65|16992.79|16872.79|16995.71|16875.71|16992.79|16872.79|10
1622093920000|2021-05-27 05:38:40|16992.69|16872.69|16993.16|16873.16|16993.16|16873.16|16991.66|16871.66|10
1622093930000|2021-05-27 05:38:50|16993.23|16873.23|16989.97|16869.97|16993.23|16873.23|16989.97|16869.97|10
1622093940000|2021-05-27 05:39:00|16989.37|16869.37|16983.61|16863.61|16989.72|16869.72|16983.61|16863.61|9
1622093950000|2021-05-27 05:39:10|16982.08|16862.08|17014.46|16894.46|17023.35|16903.35|16981.84|16861.84|10
1622093960000|2021-05-27 05:39:20|17008.99|16888.99|16994.61|16874.61|17008.99|16888.99|16994.26|16874.26|10
1622093970000|2021-05-27 05:39:30|16994.79|16874.79|16993.58|16873.58|16994.79|16874.79|16993.38|16873.38|10
1622093980000|2021-05-27 05:39:40|16993.32|16873.32|16986.82|16866.82|16993.32|16873.32|16986.82|16866.82|10
1622093990000|2021-05-27 05:39:50|16986|16866|16971.34|16851.34|16986|16866|16971.34|16851.34|10
1622094000000|2021-05-27 05:40:00|16971.17|16851.17|16969.99|16849.99|16971.47|16851.47|16969.99|16849.99|10
1622094010000|2021-05-27 05:40:10|16970.19|16850.19|16966.46|16846.46|16970.19|16850.19|16966.46|16846.46|10
1622094020000|2021-05-27 05:40:20|16966.68|16846.68|16966.76|16846.76|16967.36|16847.36|16966.29|16846.29|10
1622094030000|2021-05-27 05:40:30|16966.14|16846.14|16974.55|16854.55|16974.55|16854.55|16965.95|16845.95|10
1622094040000|2021-05-27 05:40:40|16974.81|16854.81|16976.72|16856.72|16976.72|16856.72|16971.46|16851.46|10
1622094050000|2021-05-27 05:40:50|16978.57|16858.57|16983.78|16863.78|16983.92|16863.92|16978.57|16858.57|10
1622094060000|2021-05-27 05:41:00|16983.65|16863.65|16990.11|16870.11|16990.11|16870.11|16983.65|16863.65|10
1622094070000|2021-05-27 05:41:10|16989.63|16869.63|16990.83|16870.83|16992.01|16872.01|16989.59|16869.59|10
1622094080000|2021-05-27 05:41:20|16990.63|16870.63|16993.07|16873.07|16994.33|16874.33|16990.63|16870.63|10
1622094090000|2021-05-27 05:41:30|16993.29|16873.29|17002.5|16882.5|17002.5|16882.5|16993.29|16873.29|10
1622094100000|2021-05-27 05:41:40|17002.82|16882.82|17003.24|16883.24|17003.24|16883.24|17001.86|16881.86|9
1622094110000|2021-05-27 05:41:50|17003.17|16883.17|17004.11|16884.11|17004.94|16884.94|17003.17|16883.17|10
1622094120000|2021-05-27 05:42:00|17005.36|16885.36|17007.74|16887.74|17007.74|16887.74|17005.36|16885.36|10
1622094130000|2021-05-27 05:42:10|17011.37|16891.37|17016.83|16896.83|17016.83|16896.83|17010.99|16890.99|10
1622094140000|2021-05-27 05:42:20|17017.71|16897.71|17019.42|16899.42|17019.42|16899.42|17016.24|16896.24|10
1622094150000|2021-05-27 05:42:30|17019.44|16899.44|17024.67|16904.67|17024.7|16904.7|17019.44|16899.44|10
1622094160000|2021-05-27 05:42:40|17024.86|16904.86|17024.59|16904.59|17024.86|16904.86|17023.27|16903.27|10
1622094170000|2021-05-27 05:42:50|17024.71|16904.71|17030.14|16910.14|17030.14|16910.14|17024.71|16904.71|10
1622094180000|2021-05-27 05:43:00|17029.46|16909.46|17030.65|16910.65|17031.31|16911.31|17029.46|16909.46|10
1622094190000|2021-05-27 05:43:10|17031.34|16911.34|17033.57|16913.57|17033.57|16913.57|17030.88|16910.88|10
1622094200000|2021-05-27 05:43:20|17034.26|16914.26|17036.64|16916.64|17037.27|16917.27|17034.26|16914.26|10
1622094210000|2021-05-27 05:43:30|17036.15|16916.15|17045.8|16925.8|17045.8|16925.8|17036.15|16916.15|10
1622094220000|2021-05-27 05:43:40|17046.22|16926.22|17043.56|16923.56|17046.34|16926.34|17043.56|16923.56|10
1622094230000|2021-05-27 05:43:50|17041.69|16921.69|17040.58|16920.58|17041.81|16921.81|17040.35|16920.35|10
1622094240000|2021-05-27 05:44:00|17040.44|16920.44|17039.94|16919.94|17040.48|16920.48|17039.25|16919.25|10
1622094250000|2021-05-27 05:44:10|17040.64|16920.64|17041.95|16921.95|17042.55|16922.55|17040.59|16920.59|10
1622094260000|2021-05-27 05:44:20|17042.19|16922.19|17046.55|16926.55|17046.55|16926.55|17042.19|16922.19|10
1622094270000|2021-05-27 05:44:30|17046.12|16926.12|17048.5|16928.5|17049.03|16929.03|17045.9|16925.9|9
1622094280000|2021-05-27 05:44:40|17048.59|16928.59|17049.07|16929.07|17049.07|16929.07|17046.49|16926.49|10
1622094290000|2021-05-27 05:44:50|17049.38|16929.38|17052.4|16932.4|17052.4|16932.4|17049.33|16929.33|10
1622094300000|2021-05-27 05:45:00|17052.74|16932.74|17059.56|16939.56|17059.56|16939.56|17052.74|16932.74|10
1622094310000|2021-05-27 05:45:10|17060.39|16940.39|17058.66|16938.66|17060.39|16940.39|17058.66|16938.66|10
1622094320000|2021-05-27 05:45:20|17059.14|16939.14|17058.93|16938.93|17059.14|16939.14|17058.01|16938.01|10
1622094330000|2021-05-27 05:45:30|17058.62|16938.62|17056.44|16936.44|17058.65|16938.65|17056.12|16936.12|10
1622094340000|2021-05-27 05:45:40|17056.31|16936.31|17055.96|16935.96|17056.31|16936.31|17055.57|16935.57|10
1622094350000|2021-05-27 05:45:50|17055.75|16935.75|17064.33|16944.33|17064.33|16944.33|17055.75|16935.75|10
1622094360000|2021-05-27 05:46:00|17066.53|16946.53|17073.08|16953.08|17073.08|16953.08|17066.53|16946.53|10
1622094370000|2021-05-27 05:46:10|17074.4|16954.4|17076.46|16956.46|17077.69|16957.69|17074.4|16954.4|9
1622094380000|2021-05-27 05:46:20|17076.59|16956.59|17091.2|16971.2|17091.2|16971.2|17076.59|16956.59|10
1622094390000|2021-05-27 05:46:30|17092.98|16972.98|17098.12|16978.12|17101.44|16981.44|17092.98|16972.98|10
1622094400000|2021-05-27 05:46:40|17096.83|16976.83|17100.59|16980.59|17100.59|16980.59|17096.83|16976.83|10
1622094410000|2021-05-27 05:46:50|17100.75|16980.75|17105.91|16985.91|17105.91|16985.91|17100.75|16980.75|10
1622094420000|2021-05-27 05:47:00|17106.55|16986.55|17112.81|16992.81|17112.81|16992.81|17106.55|16986.55|10
1622094430000|2021-05-27 05:47:10|17113.42|16993.42|17116.79|16996.79|17116.79|16996.79|17113.42|16993.42|10
1622094440000|2021-05-27 05:47:20|17117.25|16997.25|17118.34|16998.34|17118.34|16998.34|17116.45|16996.45|10
1622094450000|2021-05-27 05:47:30|17118.97|16998.97|17126.94|17006.94|17126.95|17006.95|17118.97|16998.97|10
1622094460000|2021-05-27 05:47:40|17130.46|17010.46|17129.81|17009.81|17131.95|17011.95|17129.38|17009.38|10
1622094470000|2021-05-27 05:47:50|17131.06|17011.06|17128.75|17008.75|17131.06|17011.06|17127.73|17007.73|10
1622094480000|2021-05-27 05:48:00|17129.08|17009.08|17164.74|17044.74|17164.74|17044.74|17128.51|17008.51|9
1622094490000|2021-05-27 05:48:10|17172.09|17052.09|17198.25|17078.25|17198.25|17078.25|17172.09|17052.09|10
1622094500000|2021-05-27 05:48:20|17198.53|17078.53|17197.1|17077.1|17201.62|17081.62|17197.1|17077.1|10
1622094510000|2021-05-27 05:48:30|17194.63|17074.63|17193.83|17073.83|17194.92|17074.92|17192.04|17072.04|10
1622094520000|2021-05-27 05:48:40|17193.6|17073.6|17194.99|17074.99|17194.99|17074.99|17190.93|17070.93|10
1622094530000|2021-05-27 05:48:50|17194.26|17074.26|17201.13|17081.13|17201.13|17081.13|17194.26|17074.26|10
1622094540000|2021-05-27 05:49:00|17201.52|17081.52|17197.94|17077.94|17201.52|17081.52|17196.48|17076.48|10
1622094550000|2021-05-27 05:49:10|17198.07|17078.07|17204.94|17084.94|17204.94|17084.94|17198.07|17078.07|10
1622094560000|2021-05-27 05:49:20|17205.94|17085.94|17216.21|17096.21|17216.21|17096.21|17205.71|17085.71|10
1622094570000|2021-05-27 05:49:30|17217.3|17097.3|17232.44|17112.44|17232.44|17112.44|17217.03|17097.03|10
1622094580000|2021-05-27 05:49:40|17232.78|17112.78|17231.58|17111.58|17233.97|17113.97|17231.19|17111.19|10
1622094590000|2021-05-27 05:49:50|17232.67|17112.67|17253.39|17133.39|17253.39|17133.39|17232.67|17112.67|10
1622094600000|2021-05-27 05:50:00|17255.62|17135.62|17255.45|17135.45|17260.5|17140.5|17255.45|17135.45|9
1622094610000|2021-05-27 05:50:10|17252.74|17132.74|17246.67|17126.67|17252.74|17132.74|17245.86|17125.86|10
1622094620000|2021-05-27 05:50:20|17242.82|17122.82|17241.55|17121.55|17242.82|17122.82|17240.49|17120.49|9
1622094630000|2021-05-27 05:50:30|17242.73|17122.73|17242.02|17122.02|17243.54|17123.54|17240.42|17120.42|10
1622094640000|2021-05-27 05:50:40|17240.76|17120.76|17236.68|17116.68|17241.53|17121.53|17236.68|17116.68|10
1622094650000|2021-05-27 05:50:50|17237.05|17117.05|17247.19|17127.19|17247.19|17127.19|17237.05|17117.05|10
1622094660000|2021-05-27 05:51:00|17248.34|17128.34|17253.76|17133.76|17254.57|17134.57|17248.34|17128.34|10
1622094670000|2021-05-27 05:51:10|17254.03|17134.03|17254.8|17134.8|17256.92|17136.92|17253.19|17133.19|10
1622094680000|2021-05-27 05:51:20|17255.11|17135.11|17254.81|17134.81|17255.11|17135.11|17251.11|17131.11|10
1622094690000|2021-05-27 05:51:30|17254.94|17134.94|17260.58|17140.58|17260.58|17140.58|17254.94|17134.94|9
1622094700000|2021-05-27 05:51:40|17261.45|17141.45|17258.95|17138.95|17262.84|17142.84|17258.35|17138.35|10
1622094710000|2021-05-27 05:51:50|17258.33|17138.33|17259.6|17139.6|17260.18|17140.18|17256.69|17136.69|10
1622094720000|2021-05-27 05:52:00|17257.49|17137.49|17255.71|17135.71|17258.24|17138.24|17255.71|17135.71|10
1622094730000|2021-05-27 05:52:10|17255.13|17135.13|17247.68|17127.68|17255.13|17135.13|17247.48|17127.48|10
1622094740000|2021-05-27 05:52:20|17246.55|17126.55|17248.57|17128.57|17248.57|17128.57|17243.98|17123.98|10
1622094750000|2021-05-27 05:52:30|17248.77|17128.77|17249.56|17129.56|17250.15|17130.15|17248.47|17128.47|10
1622094760000|2021-05-27 05:52:40|17250.11|17130.11|17249.85|17129.85|17250.5|17130.5|17249.43|17129.43|10
1622094770000|2021-05-27 05:52:50|17251.34|17131.34|17250.54|17130.54|17251.34|17131.34|17249.45|17129.45|10
1622094780000|2021-05-27 05:53:00|17250.77|17130.77|17254.36|17134.36|17255.19|17135.19|17250.77|17130.77|10
1622094790000|2021-05-27 05:53:10|17255.38|17135.38|17255.01|17135.01|17256.03|17136.03|17254.7|17134.7|10
1622094800000|2021-05-27 05:53:20|17252.85|17132.85|17254.57|17134.57|17254.57|17134.57|17251.49|17131.49|10
1622094810000|2021-05-27 05:53:30|17253.07|17133.07|17247.1|17127.1|17254.02|17134.02|17247.1|17127.1|10
1622094820000|2021-05-27 05:53:40|17245.96|17125.96|17247.74|17127.74|17248.38|17128.38|17245.48|17125.48|9
1622094830000|2021-05-27 05:53:50|17249.56|17129.56|17265.46|17145.46|17265.46|17145.46|17249.56|17129.56|10
1622094840000|2021-05-27 05:54:00|17269.26|17149.26|17293.39|17173.39|17293.39|17173.39|17269.26|17149.26|10
1622094850000|2021-05-27 05:54:10|17292.91|17172.91|17294.86|17174.86|17298.14|17178.14|17291.44|17171.44|10
1622094860000|2021-05-27 05:54:20|17295.16|17175.16|17283.63|17163.63|17295.16|17175.16|17283.63|17163.63|10
1622094870000|2021-05-27 05:54:30|17282.37|17162.37|17282.02|17162.02|17282.95|17162.95|17281.78|17161.78|10
1622094880000|2021-05-27 05:54:40|17282.13|17162.13|17286.38|17166.38|17286.81|17166.81|17282.13|17162.13|10
1622094890000|2021-05-27 05:54:50|17286.65|17166.65|17298.46|17178.46|17298.46|17178.46|17286.65|17166.65|10
1622094900000|2021-05-27 05:55:00|17300.09|17180.09|17301.91|17181.91|17302.42|17182.42|17300.09|17180.09|10
1622094910000|2021-05-27 05:55:10|17301.26|17181.26|17300.24|17180.24|17301.26|17181.26|17298.5|17178.5|10
1622094920000|2021-05-27 05:55:20|17299.72|17179.72|17297.7|17177.7|17299.72|17179.72|17297.7|17177.7|10
1622094930000|2021-05-27 05:55:30|17297.05|17177.05|17289.51|17169.51|17297.05|17177.05|17289.51|17169.51|10
1622094940000|2021-05-27 05:55:40|17288.93|17168.93|17284.43|17164.43|17288.95|17168.95|17282.95|17162.95|10
1622094950000|2021-05-27 05:55:50|17281.88|17161.88|17274.14|17154.14|17281.88|17161.88|17274.14|17154.14|10
1622094960000|2021-05-27 05:56:00|17274.76|17154.76|17277.8|17157.8|17277.8|17157.8|17274.26|17154.26|10
1622094970000|2021-05-27 05:56:10|17279.48|17159.48|17280.18|17160.18|17280.37|17160.37|17279.42|17159.42|10
1622094980000|2021-05-27 05:56:20|17280.76|17160.76|17283.87|17163.87|17283.87|17163.87|17280.76|17160.76|10
1622094990000|2021-05-27 05:56:30|17283.84|17163.84|17282.86|17162.86|17284.58|17164.58|17282.86|17162.86|10
1622095000000|2021-05-27 05:56:40|17281.64|17161.64|17285.33|17165.33|17285.37|17165.37|17281.64|17161.64|10
1622095010000|2021-05-27 05:56:50|17286.3|17166.3|17286.93|17166.93|17287.66|17167.66|17284.6|17164.6|10
1622095020000|2021-05-27 05:57:00|17285.86|17165.86|17289.22|17169.22|17289.35|17169.35|17285.53|17165.53|10
1622095030000|2021-05-27 05:57:10|17290.44|17170.44|17301.38|17181.38|17302.14|17182.14|17290.44|17170.44|10
1622095040000|2021-05-27 05:57:20|17302.16|17182.16|17303.13|17183.13|17303.91|17183.91|17302.16|17182.16|10
1622095050000|2021-05-27 05:57:30|17303.6|17183.6|17296.87|17176.87|17303.6|17183.6|17296.21|17176.21|9
1622095060000|2021-05-27 05:57:40|17298.02|17178.02|17318.6|17198.6|17318.76|17198.76|17298.02|17178.02|10
1622095070000|2021-05-27 05:57:50|17320.5|17200.5|17317.86|17197.86|17322.84|17202.84|17317.86|17197.86|10
1622095080000|2021-05-27 05:58:00|17316.03|17196.03|17309.9|17189.9|17316.03|17196.03|17309.9|17189.9|10
1622095090000|2021-05-27 05:58:10|17309.92|17189.92|17314.73|17194.73|17314.73|17194.73|17309.92|17189.92|10
1622095100000|2021-05-27 05:58:20|17314.93|17194.93|17308.44|17188.44|17315.04|17195.04|17308.44|17188.44|10
1622095110000|2021-05-27 05:58:30|17308.99|17188.99|17312.16|17192.16|17312.16|17192.16|17308.99|17188.99|9
1622095120000|2021-05-27 05:58:40|17312.37|17192.37|17316.86|17196.86|17316.86|17196.86|17312.37|17192.37|10
1622095130000|2021-05-27 05:58:50|17316.03|17196.03|17327.32|17207.32|17327.32|17207.32|17315.91|17195.91|9
1622095140000|2021-05-27 05:59:00|17328.26|17208.26|17329.57|17209.57|17331.97|17211.97|17328.26|17208.26|10
1622095150000|2021-05-27 05:59:10|17328.42|17208.42|17330.33|17210.33|17331.64|17211.64|17328.42|17208.42|10
1622095160000|2021-05-27 05:59:20|17329.89|17209.89|17328.99|17208.99|17329.89|17209.89|17327.38|17207.38|10
1622095170000|2021-05-27 05:59:30|17329.26|17209.26|17330.78|17210.78|17331.35|17211.35|17329.26|17209.26|10
1622095180000|2021-05-27 05:59:40|17330.57|17210.57|17333.47|17213.47|17333.77|17213.77|17330.44|17210.44|10
1622095190000|2021-05-27 05:59:50|17334.61|17214.61|17334.19|17214.19|17335.44|17215.44|17334.19|17214.19|10
1622095200000|2021-05-27 06:00:00|17333.94|17213.94|17332.38|17212.38|17333.94|17213.94|17331.29|17211.29|10
1622095210000|2021-05-27 06:00:10|17332.91|17212.91|17339.32|17219.32|17339.32|17219.32|17332.91|17212.91|10
1622095220000|2021-05-27 06:00:20|17341.23|17221.23|17359.27|17239.27|17360.66|17240.66|17341.23|17221.23|10
1622095230000|2021-05-27 06:00:30|17361.29|17241.29|17375.76|17255.76|17376.43|17256.43|17361.29|17241.29|10
1622095240000|2021-05-27 06:00:40|17375.1|17255.1|17368.45|17248.45|17375.9|17255.9|17367.87|17247.87|10
1622095250000|2021-05-27 06:00:50|17369.47|17249.47|17363.46|17243.46|17369.47|17249.47|17363.46|17243.46|10
1622095260000|2021-05-27 06:01:00|17361.74|17241.74|17362.89|17242.89|17367.85|17247.85|17359.02|17239.02|10
1622095270000|2021-05-27 06:01:10|17360.24|17240.24|17358.49|17238.49|17360.56|17240.56|17357.32|17237.32|10
1622095280000|2021-05-27 06:01:20|17358.44|17238.44|17355.13|17235.13|17358.44|17238.44|17354.66|17234.66|10
1622095290000|2021-05-27 06:01:30|17355.38|17235.38|17356.96|17236.96|17358.02|17238.02|17355.38|17235.38|10
1622095300000|2021-05-27 06:01:40|17355.95|17235.95|17352.21|17232.21|17355.95|17235.95|17349.95|17229.95|10
1622095310000|2021-05-27 06:01:50|17351.3|17231.3|17350.44|17230.44|17351.3|17231.3|17349.23|17229.23|10
1622095320000|2021-05-27 06:02:00|17350.7|17230.7|17349.61|17229.61|17351.16|17231.16|17349.61|17229.61|10
1622095330000|2021-05-27 06:02:10|17350.13|17230.13|17353.01|17233.01|17354.02|17234.02|17350.13|17230.13|10
1622095340000|2021-05-27 06:02:20|17354.51|17234.51|17347.93|17227.93|17354.73|17234.73|17347.93|17227.93|10
1622095350000|2021-05-27 06:02:30|17345.83|17225.83|17340.47|17220.47|17345.83|17225.83|17340.47|17220.47|10
1622095360000|2021-05-27 06:02:40|17339.86|17219.86|17326.89|17206.89|17339.86|17219.86|17326.89|17206.89|10
1622095370000|2021-05-27 06:02:50|17326.29|17206.29|17316.4|17196.4|17326.29|17206.29|17316.09|17196.09|10
1622095380000|2021-05-27 06:03:00|17316.68|17196.68|17306.27|17186.27|17316.68|17196.68|17306.27|17186.27|10
1622095390000|2021-05-27 06:03:10|17305.02|17185.02|17313.53|17193.53|17313.53|17193.53|17305.02|17185.02|10
1622095400000|2021-05-27 06:03:20|17312.47|17192.47|17306.54|17186.54|17312.47|17192.47|17306.54|17186.54|10
1622095410000|2021-05-27 06:03:30|17304.28|17184.28|17303.39|17183.39|17304.28|17184.28|17300.09|17180.09|10
1622095420000|2021-05-27 06:03:40|17304.22|17184.22|17296.92|17176.92|17304.23|17184.23|17296.92|17176.92|9
1622095430000|2021-05-27 06:03:50|17297.12|17177.12|17297.47|17177.47|17297.47|17177.47|17295.44|17175.44|10
1622095440000|2021-05-27 06:04:00|17298.23|17178.23|17295.54|17175.54|17299.33|17179.33|17295.21|17175.21|9
1622095450000|2021-05-27 06:04:10|17294.45|17174.45|17284.49|17164.49|17294.45|17174.45|17284.07|17164.07|10
1622095460000|2021-05-27 06:04:20|17283.81|17163.81|17277.86|17157.86|17283.81|17163.81|17277.86|17157.86|10
1622095470000|2021-05-27 06:04:30|17277.76|17157.76|17278.91|17158.91|17280.02|17160.02|17277.5|17157.5|8
1622095480000|2021-05-27 06:04:40|17277.75|17157.75|17271.82|17151.82|17277.75|17157.75|17271.82|17151.82|9
1622095490000|2021-05-27 06:04:50|17272.92|17152.92|17273.31|17153.31|17273.66|17153.66|17272.49|17152.49|10
1622095500000|2021-05-27 06:05:00|17273.3|17153.3|17273.72|17153.72|17274.72|17154.72|17273.3|17153.3|10
1622095510000|2021-05-27 06:05:10|17273.09|17153.09|17273.38|17153.38|17273.97|17153.97|17273.09|17153.09|10
1622095520000|2021-05-27 06:05:20|17273.05|17153.05|17267.83|17147.83|17273.05|17153.05|17267.83|17147.83|10
1622095530000|2021-05-27 06:05:30|17267.47|17147.47|17264.68|17144.68|17267.47|17147.47|17264.57|17144.57|10
1622095540000|2021-05-27 06:05:40|17264.8|17144.8|17260.46|17140.46|17264.8|17144.8|17260.46|17140.46|10
1622095550000|2021-05-27 06:05:50|17260.63|17140.63|17260.57|17140.57|17260.95|17140.95|17259.69|17139.69|10
1622095560000|2021-05-27 06:06:00|17259.79|17139.79|17263.2|17143.2|17263.2|17143.2|17259.38|17139.38|9
1622095570000|2021-05-27 06:06:10|17263.21|17143.21|17264.34|17144.34|17265.32|17145.32|17263.21|17143.21|10
1622095580000|2021-05-27 06:06:20|17264.42|17144.42|17259.3|17139.3|17264.83|17144.83|17259.3|17139.3|10
1622095590000|2021-05-27 06:06:30|17257.86|17137.86|17252.5|17132.5|17257.86|17137.86|17252.5|17132.5|10
1622095600000|2021-05-27 06:06:40|17249.3|17129.3|17247.16|17127.16|17249.3|17129.3|17246.75|17126.75|10
1622095610000|2021-05-27 06:06:50|17246.37|17126.37|17242.33|17122.33|17246.4|17126.4|17242.33|17122.33|10
1622095620000|2021-05-27 06:07:00|17242.49|17122.49|17246.71|17126.71|17246.71|17126.71|17242.32|17122.32|10
1622095630000|2021-05-27 06:07:10|17247.47|17127.47|17251.55|17131.55|17251.61|17131.61|17247.14|17127.14|10
1622095640000|2021-05-27 06:07:20|17252.44|17132.44|17253.2|17133.2|17253.64|17133.64|17252.37|17132.37|10
1622095650000|2021-05-27 06:07:30|17252.23|17132.23|17246.83|17126.83|17252.23|17132.23|17246.83|17126.83|10
1622095660000|2021-05-27 06:07:40|17246.88|17126.88|17244.77|17124.77|17248.54|17128.54|17244.77|17124.77|10
1622095670000|2021-05-27 06:07:50|17243.69|17123.69|17234.01|17114.01|17244.07|17124.07|17234.01|17114.01|10
1622095680000|2021-05-27 06:08:00|17233.44|17113.44|17233.39|17113.39|17233.44|17113.44|17231.91|17111.91|10
1622095690000|2021-05-27 06:08:10|17234.66|17114.66|17233.89|17113.89|17235.74|17115.74|17233.21|17113.21|10
1622095700000|2021-05-27 06:08:20|17234.49|17114.49|17233.76|17113.76|17234.49|17114.49|17233.38|17113.38|10
1622095710000|2021-05-27 06:08:30|17233.83|17113.83|17232.5|17112.5|17234.51|17114.51|17232.5|17112.5|10
1622095720000|2021-05-27 06:08:40|17232.76|17112.76|17228.72|17108.72|17233.17|17113.17|17228.72|17108.72|10
1622095730000|2021-05-27 06:08:50|17229.22|17109.22|17227.75|17107.75|17229.22|17109.22|17227.13|17107.13|10
1622095740000|2021-05-27 06:09:00|17227.73|17107.73|17222.72|17102.72|17228.5|17108.5|17222.72|17102.72|10
1622095750000|2021-05-27 06:09:10|17221.52|17101.52|17223.7|17103.7|17224.09|17104.09|17221.52|17101.52|10
1622095760000|2021-05-27 06:09:20|17223.98|17103.98|17227.51|17107.51|17227.87|17107.87|17223.98|17103.98|10
1622095770000|2021-05-27 06:09:30|17227.52|17107.52|17224.69|17104.69|17227.74|17107.74|17224.69|17104.69|10
1622095780000|2021-05-27 06:09:40|17224.98|17104.98|17224.83|17104.83|17225.46|17105.46|17224.82|17104.82|10
1622095790000|2021-05-27 06:09:50|17224.74|17104.74|17223.36|17103.36|17224.74|17104.74|17223.03|17103.03|10
1622095800000|2021-05-27 06:10:00|17223.01|17103.01|17218.28|17098.28|17223.41|17103.41|17218.28|17098.28|10
1622095810000|2021-05-27 06:10:10|17217.3|17097.3|17211.45|17091.45|17217.3|17097.3|17211.45|17091.45|10
1622095820000|2021-05-27 06:10:20|17211.44|17091.44|17210.64|17090.64|17211.44|17091.44|17210.09|17090.09|9
1622095830000|2021-05-27 06:10:30|17209.33|17089.33|17204.18|17084.18|17209.8|17089.8|17204.18|17084.18|10
1622095840000|2021-05-27 06:10:40|17202.18|17082.18|17202.26|17082.26|17202.26|17082.26|17201.52|17081.52|10
1622095850000|2021-05-27 06:10:50|17202.79|17082.79|17198.92|17078.92|17202.79|17082.79|17198.81|17078.81|10
1622095860000|2021-05-27 06:11:00|17198.95|17078.95|17201.11|17081.11|17201.21|17081.21|17198.95|17078.95|10
1622095870000|2021-05-27 06:11:10|17200.31|17080.31|17198.37|17078.37|17200.31|17080.31|17198.37|17078.37|10
1622095880000|2021-05-27 06:11:20|17198.28|17078.28|17197.39|17077.39|17198.32|17078.32|17197.38|17077.38|10
1622095890000|2021-05-27 06:11:30|17197.14|17077.14|17196.7|17076.7|17197.14|17077.14|17196.37|17076.37|10
1622095900000|2021-05-27 06:11:40|17196.47|17076.47|17191.47|17071.47|17196.47|17076.47|17191.47|17071.47|10
1622095910000|2021-05-27 06:11:50|17190.96|17070.96|17183.86|17063.86|17190.96|17070.96|17183.86|17063.86|10
1622095920000|2021-05-27 06:12:00|17183.54|17063.54|17191.53|17071.53|17191.53|17071.53|17183.12|17063.12|10
1622095930000|2021-05-27 06:12:10|17192.45|17072.45|17197.48|17077.48|17197.48|17077.48|17192.45|17072.45|10
1622095940000|2021-05-27 06:12:20|17197.39|17077.39|17200.45|17080.45|17201.12|17081.12|17197.39|17077.39|10
1622095950000|2021-05-27 06:12:30|17200.33|17080.33|17197.72|17077.72|17201.4|17081.4|17197.72|17077.72|10
1622095960000|2021-05-27 06:12:40|17197.67|17077.67|17192.53|17072.53|17197.67|17077.67|17192.53|17072.53|10
1622095970000|2021-05-27 06:12:50|17191.98|17071.98|17191.32|17071.32|17192.43|17072.43|17190.47|17070.47|9
1622095980000|2021-05-27 06:13:00|17190.73|17070.73|17188.81|17068.81|17190.73|17070.73|17188.48|17068.48|10
1622095990000|2021-05-27 06:13:10|17188.7|17068.7|17198.77|17078.77|17198.77|17078.77|17188.7|17068.7|10
1622096000000|2021-05-27 06:13:20|17199.35|17079.35|17203.23|17083.23|17203.23|17083.23|17199.35|17079.35|10
1622096010000|2021-05-27 06:13:30|17203.35|17083.35|17202.24|17082.24|17204.7|17084.7|17202.24|17082.24|10
1622096020000|2021-05-27 06:13:40|17202.26|17082.26|17196.17|17076.17|17202.26|17082.26|17196.17|17076.17|9
1622096030000|2021-05-27 06:13:50|17196.96|17076.96|17194.34|17074.34|17196.96|17076.96|17194.2|17074.2|10
1622096040000|2021-05-27 06:14:00|17194.01|17074.01|17196.92|17076.92|17196.92|17076.92|17193.78|17073.78|10
1622096050000|2021-05-27 06:14:10|17197.68|17077.68|17202.22|17082.22|17202.22|17082.22|17197.68|17077.68|10
1622096060000|2021-05-27 06:14:20|17202.51|17082.51|17205.58|17085.58|17205.58|17085.58|17202.51|17082.51|9
1622096070000|2021-05-27 06:14:30|17205.64|17085.64|17210.27|17090.27|17210.27|17090.27|17205.64|17085.64|10
1622096080000|2021-05-27 06:14:40|17210.28|17090.28|17210.86|17090.86|17211.73|17091.73|17210.28|17090.28|10
1622096090000|2021-05-27 06:14:50|17209.62|17089.62|17207.24|17087.24|17209.62|17089.62|17207.24|17087.24|10
1622096100000|2021-05-27 06:15:00|17207.22|17087.22|17208.32|17088.32|17208.66|17088.66|17207.22|17087.22|10
1622096110000|2021-05-27 06:15:10|17209.57|17089.57|17212.08|17092.08|17212.24|17092.24|17209.02|17089.02|10
1622096120000|2021-05-27 06:15:20|17212.54|17092.54|17210.34|17090.34|17213.42|17093.42|17210.34|17090.34|10
1622096130000|2021-05-27 06:15:30|17209.63|17089.63|17206.26|17086.26|17210.02|17090.02|17206.26|17086.26|10
1622096140000|2021-05-27 06:15:40|17206.21|17086.21|17204.96|17084.96|17207.89|17087.89|17204.96|17084.96|10
1622096150000|2021-05-27 06:15:50|17204.36|17084.36|17206.38|17086.38|17206.72|17086.72|17204.36|17084.36|10
1622096160000|2021-05-27 06:16:00|17205.74|17085.74|17209.14|17089.14|17209.14|17089.14|17205.63|17085.63|10
1622096170000|2021-05-27 06:16:10|17211.88|17091.88|17228.99|17108.99|17228.99|17108.99|17211.88|17091.88|10
1622096180000|2021-05-27 06:16:20|17230.71|17110.71|17236.98|17116.98|17236.98|17116.98|17230.48|17110.48|10
1622096190000|2021-05-27 06:16:30|17236.86|17116.86|17246.25|17126.25|17246.25|17126.25|17236.86|17116.86|10
1622096200000|2021-05-27 06:16:40|17246.97|17126.97|17246.13|17126.13|17247.68|17127.68|17246.13|17126.13|10
1622096210000|2021-05-27 06:16:50|17245.81|17125.81|17243.69|17123.69|17245.81|17125.81|17243.69|17123.69|10
1622096220000|2021-05-27 06:17:00|17242.31|17122.31|17241.93|17121.93|17242.82|17122.82|17241.46|17121.46|10
1622096230000|2021-05-27 06:17:10|17241.95|17121.95|17253.51|17133.51|17253.51|17133.51|17240.57|17120.57|10
1622096240000|2021-05-27 06:17:20|17253.56|17133.56|17264.77|17144.77|17264.85|17144.85|17253.56|17133.56|10
1622096250000|2021-05-27 06:17:30|17265.36|17145.36|17272.51|17152.51|17272.51|17152.51|17265.36|17145.36|10
1622096260000|2021-05-27 06:17:40|17271.84|17151.84|17277.48|17157.48|17277.49|17157.49|17271.84|17151.84|10
1622096270000|2021-05-27 06:17:50|17277.5|17157.5|17277.06|17157.06|17277.58|17157.58|17276.17|17156.17|10
1622096280000|2021-05-27 06:18:00|17277.82|17157.82|17275.75|17155.75|17278.02|17158.02|17275.75|17155.75|10
1622096290000|2021-05-27 06:18:10|17274.6|17154.6|17273.76|17153.76|17274.6|17154.6|17272.69|17152.69|10
1622096300000|2021-05-27 06:18:20|17272.82|17152.82|17264.76|17144.76|17272.82|17152.82|17264.76|17144.76|10
1622096310000|2021-05-27 06:18:30|17264.36|17144.36|17264.61|17144.61|17264.61|17144.61|17263.31|17143.31|10
1622096320000|2021-05-27 06:18:40|17263.87|17143.87|17265.77|17145.77|17265.77|17145.77|17263.85|17143.85|10
1622096330000|2021-05-27 06:18:50|17265.02|17145.02|17271.64|17151.64|17272.27|17152.27|17264.92|17144.92|10
1622096340000|2021-05-27 06:19:00|17271.82|17151.82|17270.68|17150.68|17271.82|17151.82|17270.68|17150.68|10
1622096350000|2021-05-27 06:19:10|17271.46|17151.46|17272.01|17152.01|17272.97|17152.97|17271.09|17151.09|10
1622096360000|2021-05-27 06:19:20|17272.19|17152.19|17271.25|17151.25|17272.83|17152.83|17271.1|17151.1|10
1622096370000|2021-05-27 06:19:30|17271.98|17151.98|17266.77|17146.77|17271.98|17151.98|17266.77|17146.77|10
1622096380000|2021-05-27 06:19:40|17266.37|17146.37|17262.85|17142.85|17266.37|17146.37|17262.85|17142.85|10
1622096390000|2021-05-27 06:19:50|17261.28|17141.28|17259.45|17139.45|17261.28|17141.28|17259.45|17139.45|10
1622096400000|2021-05-27 06:20:00|17258.71|17138.71|17256.49|17136.49|17258.71|17138.71|17254.33|17134.33|10
1622096410000|2021-05-27 06:20:10|17256.53|17136.53|17254.04|17134.04|17256.53|17136.53|17253.3|17133.3|10
1622096420000|2021-05-27 06:20:20|17254.7|17134.7|17253.52|17133.52|17256.39|17136.39|17253.52|17133.52|9
1622096430000|2021-05-27 06:20:30|17252.28|17132.28|17247.53|17127.53|17252.28|17132.28|17247.53|17127.53|10
1622096440000|2021-05-27 06:20:40|17246.13|17126.13|17240.99|17120.99|17246.13|17126.13|17240.99|17120.99|10
1622096450000|2021-05-27 06:20:50|17240.72|17120.72|17238.03|17118.03|17240.72|17120.72|17238.03|17118.03|10
1622096460000|2021-05-27 06:21:00|17237.4|17117.4|17242.42|17122.42|17242.42|17122.42|17237.4|17117.4|10
1622096470000|2021-05-27 06:21:10|17244.55|17124.55|17248.64|17128.64|17248.64|17128.64|17244.55|17124.55|10
1622096480000|2021-05-27 06:21:20|17248.7|17128.7|17248.76|17128.76|17249.06|17129.06|17247.52|17127.52|10
1622096490000|2021-05-27 06:21:30|17248.93|17128.93|17252.43|17132.43|17252.43|17132.43|17248.63|17128.63|10
1622096500000|2021-05-27 06:21:40|17252.92|17132.92|17256.29|17136.29|17256.41|17136.41|17252.92|17132.92|10
1622096510000|2021-05-27 06:21:50|17257.53|17137.53|17256.78|17136.78|17257.53|17137.53|17255.7|17135.7|10
1622096520000|2021-05-27 06:22:00|17256.85|17136.85|17259.33|17139.33|17259.33|17139.33|17256.85|17136.85|10
1622096530000|2021-05-27 06:22:10|17259.73|17139.73|17259.39|17139.39|17259.83|17139.83|17259.16|17139.16|10
1622096540000|2021-05-27 06:22:20|17259.43|17139.43|17261.69|17141.69|17261.8|17141.8|17259.43|17139.43|10
1622096550000|2021-05-27 06:22:30|17262.46|17142.46|17261.26|17141.26|17262.46|17142.46|17261.02|17141.02|10
1622096560000|2021-05-27 06:22:40|17260.89|17140.89|17263.17|17143.17|17263.17|17143.17|17260.89|17140.89|10
1622096570000|2021-05-27 06:22:50|17263.58|17143.58|17264.04|17144.04|17264.25|17144.25|17263.41|17143.41|10
1622096580000|2021-05-27 06:23:00|17264.22|17144.22|17265.69|17145.69|17265.88|17145.88|17263.88|17143.88|10
1622096590000|2021-05-27 06:23:10|17266.01|17146.01|17263.69|17143.69|17266.01|17146.01|17263.69|17143.69|10
1622096600000|2021-05-27 06:23:20|17264|17144|17260.27|17140.27|17264|17144|17260.27|17140.27|10
1622096610000|2021-05-27 06:23:30|17260.09|17140.09|17260.01|17140.01|17260.46|17140.46|17259.88|17139.88|10
1622096620000|2021-05-27 06:23:40|17260.31|17140.31|17260.12|17140.12|17261.22|17141.22|17259.15|17139.15|10
1622096630000|2021-05-27 06:23:50|17260.25|17140.25|17258.46|17138.46|17260.25|17140.25|17257.47|17137.47|10
1622096640000|2021-05-27 06:24:00|17258.39|17138.39|17263.85|17143.85|17263.93|17143.93|17257.7|17137.7|10
1622096650000|2021-05-27 06:24:10|17264.28|17144.28|17262.85|17142.85|17264.38|17144.38|17262.85|17142.85|10
1622096660000|2021-05-27 06:24:20|17262.72|17142.72|17258.84|17138.84|17262.72|17142.72|17258.84|17138.84|10
1622096670000|2021-05-27 06:24:30|17258.68|17138.68|17261.28|17141.28|17261.64|17141.64|17257.15|17137.15|10
1622096680000|2021-05-27 06:24:40|17260.81|17140.81|17262.14|17142.14|17262.33|17142.33|17260.81|17140.81|10
1622096690000|2021-05-27 06:24:50|17262.27|17142.27|17264.25|17144.25|17264.96|17144.96|17262.27|17142.27|10
1622096700000|2021-05-27 06:25:00|17264.47|17144.47|17268.21|17148.21|17268.21|17148.21|17264.44|17144.44|10
1622096710000|2021-05-27 06:25:10|17268.73|17148.73|17271.03|17151.03|17271.42|17151.42|17268.62|17148.62|9
1622096720000|2021-05-27 06:25:20|17269.96|17149.96|17268.29|17148.29|17270.77|17150.77|17268.29|17148.29|10
1622096730000|2021-05-27 06:25:30|17269.13|17149.13|17265.79|17145.79|17269.13|17149.13|17265.3|17145.3|9
1622096740000|2021-05-27 06:25:40|17264.45|17144.45|17262.91|17142.91|17264.45|17144.45|17262.13|17142.13|10
1622096750000|2021-05-27 06:25:50|17262.47|17142.47|17262.82|17142.82|17262.82|17142.82|17261.23|17141.23|10
1622096760000|2021-05-27 06:26:00|17262.71|17142.71|17265.14|17145.14|17265.14|17145.14|17262.33|17142.33|10
1622096770000|2021-05-27 06:26:10|17265.02|17145.02|17264.87|17144.87|17267.04|17147.04|17264.87|17144.87|10
1622096780000|2021-05-27 06:26:20|17264.44|17144.44|17260.71|17140.71|17264.45|17144.45|17260.03|17140.03|10
1622096790000|2021-05-27 06:26:30|17260.44|17140.44|17257.78|17137.78|17260.44|17140.44|17257.78|17137.78|10
1622096800000|2021-05-27 06:26:40|17257.66|17137.66|17259.76|17139.76|17259.98|17139.98|17257.66|17137.66|10
1622096810000|2021-05-27 06:26:50|17259.19|17139.19|17258.82|17138.82|17259.35|17139.35|17258.74|17138.74|10
1622096820000|2021-05-27 06:27:00|17258.7|17138.7|17258.41|17138.41|17259.22|17139.22|17258.41|17138.41|10
1622096830000|2021-05-27 06:27:10|17258.4|17138.4|17262.2|17142.2|17262.2|17142.2|17258.25|17138.25|10
1622096840000|2021-05-27 06:27:20|17262.19|17142.19|17262.69|17142.69|17262.89|17142.89|17262.19|17142.19|10
1622096850000|2021-05-27 06:27:30|17262.71|17142.71|17260.66|17140.66|17262.71|17142.71|17260.58|17140.58|10
1622096860000|2021-05-27 06:27:40|17261.55|17141.55|17259.73|17139.73|17261.55|17141.55|17259.73|17139.73|10
1622096870000|2021-05-27 06:27:50|17259.69|17139.69|17258.46|17138.46|17260.24|17140.24|17258.46|17138.46|10
1622096880000|2021-05-27 06:28:00|17259.2|17139.2|17257.94|17137.94|17259.2|17139.2|17257.74|17137.74|10
1622096890000|2021-05-27 06:28:10|17258.13|17138.13|17254.82|17134.82|17258.28|17138.28|17254.82|17134.82|9
1622096900000|2021-05-27 06:28:20|17254.7|17134.7|17254.19|17134.19|17254.95|17134.95|17253.56|17133.56|10
1622096910000|2021-05-27 06:28:30|17254.17|17134.17|17251.66|17131.66|17254.29|17134.29|17251.66|17131.66|10
1622096920000|2021-05-27 06:28:40|17250.72|17130.72|17242.86|17122.86|17250.72|17130.72|17242.86|17122.86|10
1622096930000|2021-05-27 06:28:50|17242.73|17122.73|17238.63|17118.63|17242.73|17122.73|17238.62|17118.62|10
1622096940000|2021-05-27 06:29:00|17238.18|17118.18|17232.39|17112.39|17238.18|17118.18|17232.39|17112.39|10
1622096950000|2021-05-27 06:29:10|17232.28|17112.28|17228.35|17108.35|17232.58|17112.58|17228.29|17108.29|10
1622096960000|2021-05-27 06:29:20|17228.34|17108.34|17228.75|17108.75|17229.14|17109.14|17227.41|17107.41|10
1622096970000|2021-05-27 06:29:30|17228.3|17108.3|17226.82|17106.82|17228.34|17108.34|17226.12|17106.12|10
1622096980000|2021-05-27 06:29:40|17227.23|17107.23|17234.16|17114.16|17234.57|17114.57|17227.23|17107.23|10
1622096990000|2021-05-27 06:29:50|17233.81|17113.81|17238.89|17118.89|17238.89|17118.89|17233.17|17113.17|10
1622097000000|2021-05-27 06:30:00|17238.88|17118.88|17247.13|17127.13|17247.13|17127.13|17238.88|17118.88|10
1622097010000|2021-05-27 06:30:10|17247.76|17127.76|17251.94|17131.94|17251.94|17131.94|17247.76|17127.76|10
1622097020000|2021-05-27 06:30:20|17252.43|17132.43|17251.68|17131.68|17253.15|17133.15|17251.68|17131.68|10
1622097030000|2021-05-27 06:30:30|17250.72|17130.72|17246.66|17126.66|17250.72|17130.72|17246.04|17126.04|10
1622097040000|2021-05-27 06:30:40|17246.47|17126.47|17239.11|17119.11|17246.47|17126.47|17239.06|17119.06|10
1622097050000|2021-05-27 06:30:50|17240.25|17120.25|17241|17121|17241.57|17121.57|17240.25|17120.25|9
1622097060000|2021-05-27 06:31:00|17240.84|17120.84|17239.21|17119.21|17242.33|17122.33|17239.13|17119.13|10
1622097070000|2021-05-27 06:31:10|17238.06|17118.06|17235.57|17115.57|17238.06|17118.06|17234.87|17114.87|9
1622097080000|2021-05-27 06:31:20|17235.43|17115.43|17233.61|17113.61|17235.43|17115.43|17233.61|17113.61|10
1622097090000|2021-05-27 06:31:30|17233.81|17113.81|17233.31|17113.31|17233.89|17113.89|17233|17113|10
1622097100000|2021-05-27 06:31:40|17233.73|17113.73|17234.13|17114.13|17234.45|17114.45|17233.12|17113.12|10
1622097110000|2021-05-27 06:31:50|17234.12|17114.12|17234.83|17114.83|17234.83|17114.83|17232.96|17112.96|10
1622097120000|2021-05-27 06:32:00|17235.38|17115.38|17243.66|17123.66|17243.66|17123.66|17235.38|17115.38|10
1622097130000|2021-05-27 06:32:10|17243.05|17123.05|17243.97|17123.97|17244.9|17124.9|17243.05|17123.05|10
1622097140000|2021-05-27 06:32:20|17244.25|17124.25|17247.07|17127.07|17247.07|17127.07|17244.25|17124.25|10
1622097150000|2021-05-27 06:32:30|17245.93|17125.93|17251.35|17131.35|17251.35|17131.35|17245.93|17125.93|10
1622097160000|2021-05-27 06:32:40|17251.47|17131.47|17251.45|17131.45|17252.11|17132.11|17250.49|17130.49|10
1622097170000|2021-05-27 06:32:50|17252.57|17132.57|17252.83|17132.83|17252.83|17132.83|17251.51|17131.51|10
1622097180000|2021-05-27 06:33:00|17252.91|17132.91|17253.17|17133.17|17253.57|17133.57|17252.9|17132.9|7
1622097190000|2021-05-27 06:33:10|17251.58|17131.58|17253.42|17133.42|17253.54|17133.54|17251.47|17131.47|10
1622097200000|2021-05-27 06:33:20|17255.57|17135.57|17265.04|17145.04|17265.04|17145.04|17255.57|17135.57|10
1622097210000|2021-05-27 06:33:30|17266.59|17146.59|17279.95|17159.95|17279.95|17159.95|17266.59|17146.59|10
1622097220000|2021-05-27 06:33:40|17281.05|17161.05|17287.4|17167.4|17287.67|17167.67|17281.05|17161.05|10
1622097230000|2021-05-27 06:33:50|17288.14|17168.14|17284.06|17164.06|17288.14|17168.14|17284.06|17164.06|10
1622097240000|2021-05-27 06:34:00|17284.03|17164.03|17283.93|17163.93|17284.03|17164.03|17283.39|17163.39|10
1622097250000|2021-05-27 06:34:10|17285.67|17165.67|17293.16|17173.16|17293.16|17173.16|17285.67|17165.67|10
1622097260000|2021-05-27 06:34:20|17293.44|17173.44|17297.46|17177.46|17297.46|17177.46|17293.44|17173.44|10
1622097270000|2021-05-27 06:34:30|17296.81|17176.81|17295.24|17175.24|17297.52|17177.52|17295.19|17175.19|10
1622097280000|2021-05-27 06:34:40|17295.26|17175.26|17298.61|17178.61|17298.61|17178.61|17294.56|17174.56|10
1622097290000|2021-05-27 06:34:50|17298.32|17178.32|17304.59|17184.59|17304.59|17184.59|17298.11|17178.11|10
1622097300000|2021-05-27 06:35:00|17304.9|17184.9|17305.95|17185.95|17306.44|17186.44|17304.9|17184.9|10
1622097310000|2021-05-27 06:35:10|17304.89|17184.89|17301.72|17181.72|17305.54|17185.54|17301.72|17181.72|9
1622097320000|2021-05-27 06:35:20|17300.98|17180.98|17296.22|17176.22|17300.98|17180.98|17296.22|17176.22|10
1622097330000|2021-05-27 06:35:30|17295.53|17175.53|17295.8|17175.8|17296.54|17176.54|17294.85|17174.85|10
1622097340000|2021-05-27 06:35:40|17295.49|17175.49|17295.32|17175.32|17297.84|17177.84|17295.32|17175.32|10
1622097350000|2021-05-27 06:35:50|17294.82|17174.82|17292.83|17172.83|17294.82|17174.82|17292.57|17172.57|10
1622097360000|2021-05-27 06:36:00|17292.82|17172.82|17291.9|17171.9|17294.2|17174.2|17291.9|17171.9|10
1622097370000|2021-05-27 06:36:10|17292.04|17172.04|17293.66|17173.66|17293.66|17173.66|17292.04|17172.04|10
1622097380000|2021-05-27 06:36:20|17293.59|17173.59|17289.62|17169.62|17294.07|17174.07|17289.17|17169.17|10
1622097390000|2021-05-27 06:36:30|17289.84|17169.84|17286.55|17166.55|17289.84|17169.84|17286.55|17166.55|10
1622097400000|2021-05-27 06:36:40|17286.46|17166.46|17279.23|17159.23|17286.46|17166.46|17279.23|17159.23|10
1622097410000|2021-05-27 06:36:50|17279.13|17159.13|17279.65|17159.65|17280.09|17160.09|17278.88|17158.88|9
1622097420000|2021-05-27 06:37:00|17279.76|17159.76|17282.92|17162.92|17282.92|17162.92|17279.76|17159.76|10
1622097430000|2021-05-27 06:37:10|17283.05|17163.05|17283.67|17163.67|17284.31|17164.31|17283.05|17163.05|9
1622097440000|2021-05-27 06:37:20|17284.28|17164.28|17289.1|17169.1|17289.1|17169.1|17284.28|17164.28|10
1622097450000|2021-05-27 06:37:30|17289.73|17169.73|17289.45|17169.45|17290.35|17170.35|17289.45|17169.45|10
1622097460000|2021-05-27 06:37:40|17288.4|17168.4|17285.91|17165.91|17288.4|17168.4|17285.91|17165.91|9
1622097470000|2021-05-27 06:37:50|17285.66|17165.66|17284.32|17164.32|17286.48|17166.48|17283.54|17163.54|10
1622097480000|2021-05-27 06:38:00|17284.13|17164.13|17284.35|17164.35|17284.35|17164.35|17283.76|17163.76|10
1622097490000|2021-05-27 06:38:10|17284.49|17164.49|17283.42|17163.42|17284.73|17164.73|17283.42|17163.42|10
1622097500000|2021-05-27 06:38:20|17283.84|17163.84|17282.8|17162.8|17284.16|17164.16|17282.8|17162.8|10
1622097510000|2021-05-27 06:38:30|17283.75|17163.75|17277|17157|17284.48|17164.48|17277|17157|10
1622097520000|2021-05-27 06:38:40|17276.4|17156.4|17278.03|17158.03|17278.03|17158.03|17275.42|17155.42|10
1622097530000|2021-05-27 06:38:50|17278.11|17158.11|17281.9|17161.9|17281.9|17161.9|17278.11|17158.11|10
1622097540000|2021-05-27 06:39:00|17281.31|17161.31|17283.24|17163.24|17283.24|17163.24|17281.31|17161.31|10
1622097550000|2021-05-27 06:39:10|17283.52|17163.52|17284.53|17164.53|17285.55|17165.55|17282.96|17162.96|10
1622097560000|2021-05-27 06:39:20|17284.05|17164.05|17282.84|17162.84|17284.05|17164.05|17282.44|17162.44|10
1622097570000|2021-05-27 06:39:30|17282.57|17162.57|17280.5|17160.5|17282.57|17162.57|17280.35|17160.35|9
1622097580000|2021-05-27 06:39:40|17280.66|17160.66|17279.15|17159.15|17281.99|17161.99|17279.15|17159.15|10
1622097590000|2021-05-27 06:39:50|17279.25|17159.25|17278.2|17158.2|17279.25|17159.25|17277.48|17157.48|10
1622097600000|2021-05-27 06:40:00|17278.11|17158.11|17282.85|17162.85|17282.85|17162.85|17278.11|17158.11|10
1622097610000|2021-05-27 06:40:10|17283.26|17163.26|17283.78|17163.78|17284.09|17164.09|17282.69|17162.69|10
1622097620000|2021-05-27 06:40:20|17283.39|17163.39|17282.11|17162.11|17283.44|17163.44|17282.11|17162.11|8
1622097630000|2021-05-27 06:40:30|17282.12|17162.12|17279.75|17159.75|17282.25|17162.25|17279.75|17159.75|10
1622097640000|2021-05-27 06:40:40|17278.93|17158.93|17278.76|17158.76|17279.17|17159.17|17277.85|17157.85|9
1622097650000|2021-05-27 06:40:50|17278.74|17158.74|17277.85|17157.85|17278.92|17158.92|17277.81|17157.81|10
1622097660000|2021-05-27 06:41:00|17278.39|17158.39|17277.03|17157.03|17278.39|17158.39|17277.03|17157.03|10
1622097670000|2021-05-27 06:41:10|17275.9|17155.9|17272.23|17152.23|17276.33|17156.33|17272.23|17152.23|9
1622097680000|2021-05-27 06:41:20|17271.73|17151.73|17272.76|17152.76|17272.87|17152.87|17271.36|17151.36|9
1622097690000|2021-05-27 06:41:30|17273.24|17153.24|17270.65|17150.65|17273.39|17153.39|17270.65|17150.65|10
1622097700000|2021-05-27 06:41:40|17270.64|17150.64|17269.77|17149.77|17270.64|17150.64|17269.77|17149.77|9
1622097710000|2021-05-27 06:41:50|17270.64|17150.64|17273.04|17153.04|17273.07|17153.07|17270.61|17150.61|9
1622097720000|2021-05-27 06:42:00|17273.25|17153.25|17274.68|17154.68|17275.42|17155.42|17273.01|17153.01|10
1622097730000|2021-05-27 06:42:10|17274.36|17154.36|17291.58|17171.58|17291.58|17171.58|17274.36|17154.36|10
1622097740000|2021-05-27 06:42:20|17292.58|17172.58|17302.99|17182.99|17302.99|17182.99|17292.58|17172.58|10
1622097750000|2021-05-27 06:42:30|17302.97|17182.97|17302.64|17182.64|17303.98|17183.98|17302.39|17182.39|10
1622097760000|2021-05-27 06:42:40|17302.28|17182.28|17300.57|17180.57|17302.28|17182.28|17300.27|17180.27|10
1622097770000|2021-05-27 06:42:50|17300.79|17180.79|17299.84|17179.84|17301.49|17181.49|17299.14|17179.14|10
1622097780000|2021-05-27 06:43:00|17300.86|17180.86|17300.54|17180.54|17301.58|17181.58|17300.21|17180.21|10
1622097790000|2021-05-27 06:43:10|17300.67|17180.67|17305.32|17185.32|17305.32|17185.32|17300.64|17180.64|10
1622097800000|2021-05-27 06:43:20|17306.08|17186.08|17311.92|17191.92|17311.92|17191.92|17306.08|17186.08|10
1622097810000|2021-05-27 06:43:30|17312.39|17192.39|17315.82|17195.82|17315.82|17195.82|17312.39|17192.39|10
1622097820000|2021-05-27 06:43:40|17315.52|17195.52|17314.99|17194.99|17316.92|17196.92|17314.99|17194.99|10
1622097830000|2021-05-27 06:43:50|17313.62|17193.62|17315.15|17195.15|17316.03|17196.03|17313.41|17193.41|8
1622097840000|2021-05-27 06:44:00|17315.69|17195.69|17317.31|17197.31|17317.31|17197.31|17313.94|17193.94|9
1622097850000|2021-05-27 06:44:10|17318.13|17198.13|17319|17199|17319.48|17199.48|17318.13|17198.13|9
1622097860000|2021-05-27 06:44:20|17320.07|17200.07|17328.41|17208.41|17328.41|17208.41|17320.07|17200.07|10
1622097870000|2021-05-27 06:44:30|17328.79|17208.79|17353.41|17233.41|17353.41|17233.41|17328.79|17208.79|10
1622097880000|2021-05-27 06:44:40|17354.29|17234.29|17356.84|17236.84|17358.09|17238.09|17354.29|17234.29|10
1622097890000|2021-05-27 06:44:50|17356.49|17236.49|17362.29|17242.29|17362.29|17242.29|17356.49|17236.49|10
1622097900000|2021-05-27 06:45:00|17362.01|17242.01|17361.47|17241.47|17363.19|17243.19|17361.36|17241.36|10
1622097910000|2021-05-27 06:45:10|17360.28|17240.28|17350.58|17230.58|17360.36|17240.36|17350.58|17230.58|10
1622097920000|2021-05-27 06:45:20|17349.92|17229.92|17344.09|17224.09|17349.92|17229.92|17344.09|17224.09|9
1622097930000|2021-05-27 06:45:30|17343.23|17223.23|17335.07|17215.07|17343.23|17223.23|17335.07|17215.07|10
1622097940000|2021-05-27 06:45:40|17334.86|17214.86|17330.33|17210.33|17334.86|17214.86|17330.33|17210.33|10
1622097950000|2021-05-27 06:45:50|17330.17|17210.17|17325.24|17205.24|17330.17|17210.17|17325.24|17205.24|10
1622097960000|2021-05-27 06:46:00|17325.15|17205.15|17324.14|17204.14|17325.32|17205.32|17323.79|17203.79|10
1622097970000|2021-05-27 06:46:10|17320.46|17200.46|17316|17196|17320.46|17200.46|17316|17196|10
1622097980000|2021-05-27 06:46:20|17317.13|17197.13|17317|17197|17317.53|17197.53|17315.88|17195.88|10
1622097990000|2021-05-27 06:46:30|17315.88|17195.88|17313.7|17193.7|17317.07|17197.07|17313.6|17193.6|10
1622098000000|2021-05-27 06:46:40|17314.72|17194.72|17316.86|17196.86|17316.86|17196.86|17314.72|17194.72|9
1622098010000|2021-05-27 06:46:50|17316.83|17196.83|17314.49|17194.49|17317.29|17197.29|17314.49|17194.49|10
1622098020000|2021-05-27 06:47:00|17313.61|17193.61|17319.88|17199.88|17319.88|17199.88|17313.36|17193.36|10
1622098030000|2021-05-27 06:47:10|17320.52|17200.52|17332.44|17212.44|17332.44|17212.44|17320.46|17200.46|10
1622098040000|2021-05-27 06:47:20|17333.09|17213.09|17337.64|17217.64|17337.8|17217.8|17333.09|17213.09|10
1622098050000|2021-05-27 06:47:30|17337.54|17217.54|17332.82|17212.82|17337.54|17217.54|17332.82|17212.82|10
1622098060000|2021-05-27 06:47:40|17331.23|17211.23|17328.5|17208.5|17331.23|17211.23|17328.09|17208.09|10
1622098070000|2021-05-27 06:47:50|17328.98|17208.98|17330|17210|17330.2|17210.2|17328.98|17208.98|9
1622098080000|2021-05-27 06:48:00|17330.89|17210.89|17331.03|17211.03|17332.11|17212.11|17330.85|17210.85|9
1622098090000|2021-05-27 06:48:10|17330.78|17210.78|17333.03|17213.03|17333.03|17213.03|17330.78|17210.78|10
1622098100000|2021-05-27 06:48:20|17333.32|17213.32|17330.48|17210.48|17333.32|17213.32|17330.17|17210.17|10
1622098110000|2021-05-27 06:48:30|17331.24|17211.24|17330.83|17210.83|17331.97|17211.97|17330.63|17210.63|10
1622098120000|2021-05-27 06:48:40|17330.36|17210.36|17335.57|17215.57|17335.57|17215.57|17330.36|17210.36|10
1622098130000|2021-05-27 06:48:50|17335.59|17215.59|17338.14|17218.14|17339.03|17219.03|17335.59|17215.59|9
1622098140000|2021-05-27 06:49:00|17337.95|17217.95|17339.02|17219.02|17339.02|17219.02|17337.1|17217.1|10
1622098150000|2021-05-27 06:49:10|17340.23|17220.23|17341.49|17221.49|17341.83|17221.83|17339.96|17219.96|10
1622098160000|2021-05-27 06:49:20|17341.72|17221.72|17344.59|17224.59|17344.67|17224.67|17341.64|17221.64|10
1622098170000|2021-05-27 06:49:30|17344.79|17224.79|17350.15|17230.15|17350.45|17230.45|17344.79|17224.79|10
1622098180000|2021-05-27 06:49:40|17350.3|17230.3|17353.32|17233.32|17353.32|17233.32|17350.21|17230.21|10
1622098190000|2021-05-27 06:49:50|17353.31|17233.31|17360.32|17240.32|17360.32|17240.32|17353.31|17233.31|10
1622098200000|2021-05-27 06:50:00|17360.51|17240.51|17369.73|17249.73|17369.73|17249.73|17360.51|17240.51|10
1622098210000|2021-05-27 06:50:10|17369.81|17249.81|17368.16|17248.16|17371.95|17251.95|17368.16|17248.16|10
1622098220000|2021-05-27 06:50:20|17368.59|17248.59|17373.59|17253.59|17373.59|17253.59|17368.25|17248.25|10
1622098230000|2021-05-27 06:50:30|17373.77|17253.77|17382.93|17262.93|17383.34|17263.34|17373.77|17253.77|10
1622098240000|2021-05-27 06:50:40|17382.09|17262.09|17387.01|17267.01|17387.01|17267.01|17382.09|17262.09|10
1622098250000|2021-05-27 06:50:50|17387.36|17267.36|17385.99|17265.99|17387.36|17267.36|17385.05|17265.05|10
1622098260000|2021-05-27 06:51:00|17385.97|17265.97|17384.32|17264.32|17386.53|17266.53|17384.19|17264.19|10
1622098270000|2021-05-27 06:51:10|17384.52|17264.52|17383.48|17263.48|17384.52|17264.52|17382.47|17262.47|9
1622098280000|2021-05-27 06:51:20|17383.98|17263.98|17387.75|17267.75|17387.75|17267.75|17383.62|17263.62|10
1622098290000|2021-05-27 06:51:30|17387.46|17267.46|17384.98|17264.98|17387.58|17267.58|17384.79|17264.79|10
1622098300000|2021-05-27 06:51:40|17384.73|17264.73|17386.35|17266.35|17386.44|17266.44|17384|17264|10
1622098310000|2021-05-27 06:51:50|17385.4|17265.4|17384.94|17264.94|17385.61|17265.61|17383.96|17263.96|10
1622098320000|2021-05-27 06:52:00|17384.64|17264.64|17378.61|17258.61|17385.09|17265.09|17378.61|17258.61|10
1622098330000|2021-05-27 06:52:10|17378.26|17258.26|17372.42|17252.42|17378.26|17258.26|17372.42|17252.42|10
1622098340000|2021-05-27 06:52:20|17371.8|17251.8|17364.85|17244.85|17371.8|17251.8|17364.85|17244.85|10
1622098350000|2021-05-27 06:52:30|17363.91|17243.91|17365.03|17245.03|17365.29|17245.29|17363.91|17243.91|10
1622098360000|2021-05-27 06:52:40|17366.2|17246.2|17369.3|17249.3|17369.37|17249.37|17366.15|17246.15|10
1622098370000|2021-05-27 06:52:50|17369.26|17249.26|17367.63|17247.63|17369.68|17249.68|17367.63|17247.63|10
1622098380000|2021-05-27 06:53:00|17367.8|17247.8|17365.99|17245.99|17367.8|17247.8|17365.99|17245.99|10
1622098390000|2021-05-27 06:53:10|17365.81|17245.81|17359.38|17239.38|17365.81|17245.81|17359.38|17239.38|10
1622098400000|2021-05-27 06:53:20|17360.18|17240.18|17365.64|17245.64|17365.64|17245.64|17360.18|17240.18|10
1622098410000|2021-05-27 06:53:30|17366.47|17246.47|17366.32|17246.32|17367.47|17247.47|17366.32|17246.32|10
1622098420000|2021-05-27 06:53:40|17366.46|17246.46|17362.34|17242.34|17366.46|17246.46|17362.34|17242.34|10
1622098430000|2021-05-27 06:53:50|17361.46|17241.46|17357.77|17237.77|17361.88|17241.88|17357.77|17237.77|10
1622098440000|2021-05-27 06:54:00|17358.4|17238.4|17357.86|17237.86|17359.06|17239.06|17356.1|17236.1|10
1622098450000|2021-05-27 06:54:10|17357.59|17237.59|17361.68|17241.68|17361.78|17241.78|17357.53|17237.53|10
1622098460000|2021-05-27 06:54:20|17361.38|17241.38|17364.47|17244.47|17364.47|17244.47|17361.38|17241.38|10
1622098470000|2021-05-27 06:54:30|17364.54|17244.54|17372.39|17252.39|17372.39|17252.39|17364.21|17244.21|10
1622098480000|2021-05-27 06:54:40|17371.94|17251.94|17374.14|17254.14|17374.43|17254.43|17371.94|17251.94|10
1622098490000|2021-05-27 06:54:50|17373.9|17253.9|17378.54|17258.54|17378.54|17258.54|17373.65|17253.65|10
1622098500000|2021-05-27 06:55:00|17378.13|17258.13|17377.11|17257.11|17379.34|17259.34|17376.95|17256.95|10
1622098510000|2021-05-27 06:55:10|17376.83|17256.83|17375.22|17255.22|17377.74|17257.74|17375.22|17255.22|10
1622098520000|2021-05-27 06:55:20|17375.23|17255.23|17373.89|17253.89|17376.23|17256.23|17373.89|17253.89|10
1622098530000|2021-05-27 06:55:30|17373.52|17253.52|17374.66|17254.66|17376.24|17256.24|17372.93|17252.93|10
1622098540000|2021-05-27 06:55:40|17375.04|17255.04|17375.18|17255.18|17376.39|17256.39|17375.04|17255.04|10
1622098550000|2021-05-27 06:55:50|17375.79|17255.79|17376.4|17256.4|17376.67|17256.67|17374.26|17254.26|10
1622098560000|2021-05-27 06:56:00|17376.58|17256.58|17377.67|17257.67|17377.67|17257.67|17375.68|17255.68|10
1622098570000|2021-05-27 06:56:10|17377.44|17257.44|17377.09|17257.09|17378.27|17258.27|17376.65|17256.65|10
1622098580000|2021-05-27 06:56:20|17377.26|17257.26|17378.31|17258.31|17378.31|17258.31|17375.1|17255.1|10
1622098590000|2021-05-27 06:56:30|17378.24|17258.24|17381.96|17261.96|17382.32|17262.32|17377.43|17257.43|10
1622098600000|2021-05-27 06:56:40|17381.15|17261.15|17382.2|17262.2|17382.74|17262.74|17381.03|17261.03|10
1622098610000|2021-05-27 06:56:50|17382.24|17262.24|17395.35|17275.35|17395.35|17275.35|17382.15|17262.15|10
1622098620000|2021-05-27 06:57:00|17396.22|17276.22|17408.61|17288.61|17408.61|17288.61|17396.22|17276.22|10
1622098630000|2021-05-27 06:57:10|17409.74|17289.74|17425.81|17305.81|17425.81|17305.81|17409.74|17289.74|10
1622098640000|2021-05-27 06:57:20|17427.78|17307.78|17434.26|17314.26|17435.21|17315.21|17427.4|17307.4|10
1622098650000|2021-05-27 06:57:30|17433.97|17313.97|17433.94|17313.94|17434.71|17314.71|17432.83|17312.83|10
1622098660000|2021-05-27 06:57:40|17433.77|17313.77|17428.53|17308.53|17433.77|17313.77|17428.53|17308.53|10
1622098670000|2021-05-27 06:57:50|17428.91|17308.91|17426.94|17306.94|17430.02|17310.02|17426.94|17306.94|10
1622098680000|2021-05-27 06:58:00|17427.64|17307.64|17423.67|17303.67|17427.85|17307.85|17423.35|17303.35|10
1622098690000|2021-05-27 06:58:10|17422.57|17302.57|17418.96|17298.96|17422.57|17302.57|17418.46|17298.46|10
1622098700000|2021-05-27 06:58:20|17418.6|17298.6|17417.81|17297.81|17419.32|17299.32|17417.78|17297.78|10
1622098710000|2021-05-27 06:58:30|17417.03|17297.03|17421.53|17301.53|17421.74|17301.74|17417.03|17297.03|10
1622098720000|2021-05-27 06:58:40|17421.48|17301.48|17430.64|17310.64|17430.64|17310.64|17421.48|17301.48|10
1622098730000|2021-05-27 06:58:50|17431.36|17311.36|17431.66|17311.66|17431.91|17311.91|17430.71|17310.71|9
1622098740000|2021-05-27 06:59:00|17432.15|17312.15|17429.31|17309.31|17432.15|17312.15|17428.59|17308.59|10
1622098750000|2021-05-27 06:59:10|17429.26|17309.26|17427.23|17307.23|17429.26|17309.26|17427.23|17307.23|10
1622098760000|2021-05-27 06:59:20|17426.94|17306.94|17421.35|17301.35|17426.94|17306.94|17421.35|17301.35|10
1622098770000|2021-05-27 06:59:30|17420.68|17300.68|17421.52|17301.52|17422.03|17302.03|17420.38|17300.38|10
1622098780000|2021-05-27 06:59:40|17421.28|17301.28|17418.68|17298.68|17421.46|17301.46|17418.68|17298.68|10
1622098790000|2021-05-27 06:59:50|17418.46|17298.46|17415.76|17295.76|17418.46|17298.46|17414.3|17294.3|10
1622098800000|2021-05-27 07:00:00|17415.97|17295.97|17420.9|17300.9|17420.9|17300.9|17415.97|17295.97|10
1622098810000|2021-05-27 07:00:10|17420.59|17300.59|17425.93|17305.93|17425.93|17305.93|17420.59|17300.59|10
1622098820000|2021-05-27 07:00:20|17425.58|17305.58|17430.38|17310.38|17430.38|17310.38|17425.17|17305.17|10
1622098830000|2021-05-27 07:00:30|17430.64|17310.64|17428.78|17308.78|17434.26|17314.26|17428.78|17308.78|10
1622098840000|2021-05-27 07:00:40|17429.37|17309.37|17425.75|17305.75|17429.37|17309.37|17425.67|17305.67|10
1622098850000|2021-05-27 07:00:50|17424.89|17304.89|17422.19|17302.19|17425.91|17305.91|17422.19|17302.19|10
1622098860000|2021-05-27 07:01:00|17422.15|17302.15|17418.19|17298.19|17422.15|17302.15|17418.19|17298.19|10
1622098870000|2021-05-27 07:01:10|17418.42|17298.42|17414.75|17294.75|17418.64|17298.64|17414.75|17294.75|10
1622098880000|2021-05-27 07:01:20|17416.44|17296.44|17422.02|17302.02|17423.67|17303.67|17416.44|17296.44|10
1622098890000|2021-05-27 07:01:30|17422.71|17302.71|17433.13|17313.13|17433.13|17313.13|17422.71|17302.71|10
1622098900000|2021-05-27 07:01:40|17433.05|17313.05|17432.95|17312.95|17436.25|17316.25|17432.7|17312.7|10
1622098910000|2021-05-27 07:01:50|17433.04|17313.04|17429.18|17309.18|17433.04|17313.04|17429.18|17309.18|10
1622098920000|2021-05-27 07:02:00|17428.8|17308.8|17431.27|17311.27|17431.27|17311.27|17428.57|17308.57|10
1622098930000|2021-05-27 07:02:10|17431.75|17311.75|17429.09|17309.09|17432.9|17312.9|17429.09|17309.09|10
1622098940000|2021-05-27 07:02:20|17429.22|17309.22|17420.62|17300.62|17429.94|17309.94|17420.62|17300.62|10
1622098950000|2021-05-27 07:02:30|17422.44|17302.44|17415.32|17295.32|17422.44|17302.44|17415.32|17295.32|10
1622098960000|2021-05-27 07:02:40|17414.71|17294.71|17414.76|17294.76|17416.14|17296.14|17414.24|17294.24|10
1622098970000|2021-05-27 07:02:50|17414.39|17294.39|17409.77|17289.77|17414.49|17294.49|17409.77|17289.77|10
1622098980000|2021-05-27 07:03:00|17408.7|17288.7|17405.64|17285.64|17408.7|17288.7|17405.64|17285.64|9
1622098990000|2021-05-27 07:03:10|17405.74|17285.74|17401.02|17281.02|17405.74|17285.74|17401.02|17281.02|10
1622099000000|2021-05-27 07:03:20|17400.81|17280.81|17397.82|17277.82|17400.81|17280.81|17397.27|17277.27|10
1622099010000|2021-05-27 07:03:30|17398.78|17278.78|17403.14|17283.14|17403.14|17283.14|17398.78|17278.78|10
1622099020000|2021-05-27 07:03:40|17403.77|17283.77|17409.6|17289.6|17409.6|17289.6|17403.77|17283.77|10
1622099030000|2021-05-27 07:03:50|17409.88|17289.88|17411.77|17291.77|17412.2|17292.2|17409.88|17289.88|10
1622099040000|2021-05-27 07:04:00|17413.08|17293.08|17412.44|17292.44|17413.29|17293.29|17412.27|17292.27|9
1622099050000|2021-05-27 07:04:10|17412.82|17292.82|17410.59|17290.59|17412.82|17292.82|17410.59|17290.59|10
1622099060000|2021-05-27 07:04:20|17410.71|17290.71|17406.88|17286.88|17410.71|17290.71|17406.88|17286.88|10
1622099070000|2021-05-27 07:04:30|17406.42|17286.42|17400.19|17280.19|17406.42|17286.42|17400.19|17280.19|10
1622099080000|2021-05-27 07:04:40|17399.17|17279.17|17395.05|17275.05|17399.17|17279.17|17395.05|17275.05|10
1622099090000|2021-05-27 07:04:50|17394.83|17274.83|17391.44|17271.44|17394.83|17274.83|17391.44|17271.44|10
1622099100000|2021-05-27 07:05:00|17389.35|17269.35|17377.4|17257.4|17389.35|17269.35|17377.24|17257.24|10
1622099110000|2021-05-27 07:05:10|17378.49|17258.49|17379.23|17259.23|17379.44|17259.44|17377.36|17257.36|10
1622099120000|2021-05-27 07:05:20|17379.15|17259.15|17376.71|17256.71|17379.56|17259.56|17376.71|17256.71|10
1622099130000|2021-05-27 07:05:30|17376.8|17256.8|17378.12|17258.12|17378.24|17258.24|17376.31|17256.31|9
1622099140000|2021-05-27 07:05:40|17378.58|17258.58|17385.76|17265.76|17385.76|17265.76|17378.42|17258.42|10
1622099150000|2021-05-27 07:05:50|17386.36|17266.36|17386.55|17266.55|17386.55|17266.55|17384.32|17264.32|10
1622099160000|2021-05-27 07:06:00|17386.68|17266.68|17393.05|17273.05|17393.05|17273.05|17386.32|17266.32|10
1622099170000|2021-05-27 07:06:10|17393.85|17273.85|17401.64|17281.64|17402.48|17282.48|17393.85|17273.85|10
1622099180000|2021-05-27 07:06:20|17402.93|17282.93|17409.24|17289.24|17409.24|17289.24|17402.41|17282.41|10
1622099190000|2021-05-27 07:06:30|17409.92|17289.92|17410.25|17290.25|17411.74|17291.74|17409.92|17289.92|10
1622099200000|2021-05-27 07:06:40|17409.74|17289.74|17408.01|17288.01|17409.95|17289.95|17408.01|17288.01|9
1622099210000|2021-05-27 07:06:50|17407.85|17287.85|17408.19|17288.19|17408.75|17288.75|17407.57|17287.57|10
1622099220000|2021-05-27 07:07:00|17408.41|17288.41|17411.5|17291.5|17411.5|17291.5|17408.29|17288.29|10
1622099230000|2021-05-27 07:07:10|17411.96|17291.96|17408.52|17288.52|17411.96|17291.96|17408.52|17288.52|9
1622099240000|2021-05-27 07:07:20|17408.51|17288.51|17408.47|17288.47|17409.89|17289.89|17408.47|17288.47|9
1622099250000|2021-05-27 07:07:30|17407.58|17287.58|17403.79|17283.79|17407.58|17287.58|17403.65|17283.65|10
1622099260000|2021-05-27 07:07:40|17402.97|17282.97|17398.3|17278.3|17402.97|17282.97|17398.3|17278.3|10
1622099270000|2021-05-27 07:07:50|17397.14|17277.14|17392.24|17272.24|17397.14|17277.14|17392.24|17272.24|9
1622099280000|2021-05-27 07:08:00|17391.72|17271.72|17386.26|17266.26|17391.72|17271.72|17386.26|17266.26|10
1622099290000|2021-05-27 07:08:10|17386.09|17266.09|17381.14|17261.14|17386.09|17266.09|17381.14|17261.14|9
1622099300000|2021-05-27 07:08:20|17381.27|17261.27|17372.89|17252.89|17381.27|17261.27|17372.89|17252.89|10
1622099310000|2021-05-27 07:08:30|17372.88|17252.88|17370.58|17250.58|17372.88|17252.88|17370.58|17250.58|9
1622099320000|2021-05-27 07:08:40|17370.59|17250.59|17365.58|17245.58|17371.08|17251.08|17365.41|17245.41|10
1622099330000|2021-05-27 07:08:50|17365.97|17245.97|17366.22|17246.22|17366.4|17246.4|17364.79|17244.79|10
1622099340000|2021-05-27 07:09:00|17365.84|17245.84|17365.8|17245.8|17367.2|17247.2|17365.73|17245.73|10
1622099350000|2021-05-27 07:09:10|17365.93|17245.93|17362.99|17242.99|17365.93|17245.93|17362.99|17242.99|9
1622099360000|2021-05-27 07:09:20|17362.83|17242.83|17363.72|17243.72|17363.72|17243.72|17362.83|17242.83|10
1622099370000|2021-05-27 07:09:30|17363.97|17243.97|17365.54|17245.54|17365.54|17245.54|17363.97|17243.97|10
1622099380000|2021-05-27 07:09:40|17365.53|17245.53|17364.46|17244.46|17365.53|17245.53|17364.46|17244.46|10
1622099390000|2021-05-27 07:09:50|17363.72|17243.72|17359.98|17239.98|17363.89|17243.89|17359.85|17239.85|10
1622099400000|2021-05-27 07:10:00|17359.14|17239.14|17358.23|17238.23|17359.14|17239.14|17357.59|17237.59|10
1622099410000|2021-05-27 07:10:10|17357.75|17237.75|17355.37|17235.37|17357.75|17237.75|17355.18|17235.18|10
1622099420000|2021-05-27 07:10:20|17355.44|17235.44|17345.83|17225.83|17355.44|17235.44|17345.83|17225.83|9
1622099430000|2021-05-27 07:10:30|17345.49|17225.49|17344.84|17224.84|17345.49|17225.49|17343.36|17223.36|10
1622099440000|2021-05-27 07:10:40|17345.96|17225.96|17348.94|17228.94|17348.94|17228.94|17345.89|17225.89|10
1622099450000|2021-05-27 07:10:50|17350.42|17230.42|17346.49|17226.49|17350.42|17230.42|17346.49|17226.49|10
1622099460000|2021-05-27 07:11:00|17344.28|17224.28|17342.63|17222.63|17344.28|17224.28|17342.25|17222.25|10
1622099470000|2021-05-27 07:11:10|17342.36|17222.36|17339.86|17219.86|17342.72|17222.72|17339.86|17219.86|10
1622099480000|2021-05-27 07:11:20|17339.79|17219.79|17340.17|17220.17|17340.17|17220.17|17338.47|17218.47|9
1622099490000|2021-05-27 07:11:30|17339.06|17219.06|17333|17213|17339.06|17219.06|17332.99|17212.99|10
1622099500000|2021-05-27 07:11:40|17332.66|17212.66|17327.84|17207.84|17332.73|17212.73|17327.84|17207.84|10
1622099510000|2021-05-27 07:11:50|17327.85|17207.85|17326.33|17206.33|17327.85|17207.85|17325.87|17205.87|10
1622099520000|2021-05-27 07:12:00|17326.17|17206.17|17330.32|17210.32|17330.32|17210.32|17326.14|17206.14|10
1622099530000|2021-05-27 07:12:10|17330.12|17210.12|17332.12|17212.12|17332.12|17212.12|17329.79|17209.79|9
1622099540000|2021-05-27 07:12:20|17332.32|17212.32|17340.31|17220.31|17340.31|17220.31|17332.32|17212.32|10
1622099550000|2021-05-27 07:12:30|17340.3|17220.3|17335.58|17215.58|17340.3|17220.3|17335.58|17215.58|10
1622099560000|2021-05-27 07:12:40|17335.64|17215.64|17336.18|17216.18|17336.18|17216.18|17334.21|17214.21|10
1622099570000|2021-05-27 07:12:50|17336.44|17216.44|17336.95|17216.95|17336.95|17216.95|17335.24|17215.24|10
1622099580000|2021-05-27 07:13:00|17336.62|17216.62|17334.06|17214.06|17336.79|17216.79|17334.06|17214.06|10
1622099590000|2021-05-27 07:13:10|17334.23|17214.23|17332.13|17212.13|17334.23|17214.23|17332.13|17212.13|10
1622099600000|2021-05-27 07:13:20|17331.63|17211.63|17329.05|17209.05|17331.63|17211.63|17328.26|17208.26|9
1622099610000|2021-05-27 07:13:30|17329.54|17209.54|17329.72|17209.72|17331.02|17211.02|17329.54|17209.54|10
1622099620000|2021-05-27 07:13:40|17330.1|17210.1|17329.87|17209.87|17330.21|17210.21|17329.32|17209.32|10
1622099630000|2021-05-27 07:13:50|17329.94|17209.94|17328.82|17208.82|17330.45|17210.45|17328.82|17208.82|9
1622099640000|2021-05-27 07:14:00|17323.18|17203.18|17321.03|17201.03|17323.18|17203.18|17321.03|17201.03|10
1622099650000|2021-05-27 07:14:10|17321.16|17201.16|17321.35|17201.35|17321.35|17201.35|17320.18|17200.18|10
1622099660000|2021-05-27 07:14:20|17321.55|17201.55|17329.98|17209.98|17329.98|17209.98|17321.55|17201.55|10
1622099670000|2021-05-27 07:14:30|17329.24|17209.24|17328.23|17208.23|17329.27|17209.27|17327.79|17207.79|10
1622099680000|2021-05-27 07:14:40|17327.13|17207.13|17324.96|17204.96|17327.13|17207.13|17324.96|17204.96|10
1622099690000|2021-05-27 07:14:50|17324.81|17204.81|17324.64|17204.64|17324.81|17204.81|17323.87|17203.87|10
1622099700000|2021-05-27 07:15:00|17324.04|17204.04|17326|17206|17326.43|17206.43|17323.83|17203.83|10
1622099710000|2021-05-27 07:15:10|17326.75|17206.75|17329.26|17209.26|17329.26|17209.26|17326.75|17206.75|10
1622099720000|2021-05-27 07:15:20|17329.15|17209.15|17330.76|17210.76|17330.93|17210.93|17328.61|17208.61|10
1622099730000|2021-05-27 07:15:30|17331.74|17211.74|17331.26|17211.26|17331.83|17211.83|17331.26|17211.26|10
1622099740000|2021-05-27 07:15:40|17330.84|17210.84|17328.7|17208.7|17330.84|17210.84|17328.37|17208.37|10
1622099750000|2021-05-27 07:15:50|17328.02|17208.02|17317.49|17197.49|17328.02|17208.02|17317.49|17197.49|10
1622099760000|2021-05-27 07:16:00|17316.74|17196.74|17319.91|17199.91|17319.91|17199.91|17315.91|17195.91|10
1622099770000|2021-05-27 07:16:10|17319.66|17199.66|17318|17198|17319.66|17199.66|17318|17198|9
1622099780000|2021-05-27 07:16:20|17318.16|17198.16|17316.58|17196.58|17318.28|17198.28|17315.73|17195.73|10
1622099790000|2021-05-27 07:16:30|17316.53|17196.53|17317.19|17197.19|17317.59|17197.59|17316.42|17196.42|10
1622099800000|2021-05-27 07:16:40|17316.15|17196.15|17313.53|17193.53|17316.43|17196.43|17313.4|17193.4|9
1622099810000|2021-05-27 07:16:50|17312.17|17192.17|17301.87|17181.87|17312.17|17192.17|17301.87|17181.87|10
1622099820000|2021-05-27 07:17:00|17301.06|17181.06|17291.11|17171.11|17301.97|17181.97|17291.11|17171.11|10
1622099830000|2021-05-27 07:17:10|17290.39|17170.39|17288.37|17168.37|17290.39|17170.39|17285.27|17165.27|10
1622099840000|2021-05-27 07:17:20|17288.28|17168.28|17287.43|17167.43|17288.28|17168.28|17286.68|17166.68|10
1622099850000|2021-05-27 07:17:30|17286.59|17166.59|17284.19|17164.19|17286.59|17166.59|17283.79|17163.79|10
1622099860000|2021-05-27 07:17:40|17283.47|17163.47|17278.41|17158.41|17283.96|17163.96|17278.41|17158.41|10
1622099870000|2021-05-27 07:17:50|17277.92|17157.92|17275.62|17155.62|17278.56|17158.56|17275.62|17155.62|10
1622099880000|2021-05-27 07:18:00|17272.19|17152.19|17260.79|17140.79|17272.19|17152.19|17260.79|17140.79|10
1622099890000|2021-05-27 07:18:10|17261.11|17141.11|17262.89|17142.89|17264.92|17144.92|17261.11|17141.11|9
1622099900000|2021-05-27 07:18:20|17263.36|17143.36|17264.52|17144.52|17265.11|17145.11|17263.36|17143.36|10
1622099910000|2021-05-27 07:18:30|17265.49|17145.49|17267.92|17147.92|17267.92|17147.92|17264.88|17144.88|10
1622099920000|2021-05-27 07:18:40|17267.46|17147.46|17266.44|17146.44|17267.46|17147.46|17265.23|17145.23|10
1622099930000|2021-05-27 07:18:50|17266.42|17146.42|17265.78|17145.78|17266.76|17146.76|17265.78|17145.78|10
1622099940000|2021-05-27 07:19:00|17265.62|17145.62|17266.8|17146.8|17266.8|17146.8|17262.77|17142.77|10
1622099950000|2021-05-27 07:19:10|17267.46|17147.46|17272.85|17152.85|17272.85|17152.85|17267.46|17147.46|10
1622099960000|2021-05-27 07:19:20|17274.18|17154.18|17282.27|17162.27|17282.27|17162.27|17274.18|17154.18|10
1622099970000|2021-05-27 07:19:30|17283.25|17163.25|17280.4|17160.4|17283.59|17163.59|17280.4|17160.4|10
1622099980000|2021-05-27 07:19:40|17281.63|17161.63|17280.24|17160.24|17281.63|17161.63|17280.09|17160.09|10
1622099990000|2021-05-27 07:19:50|17280.67|17160.67|17284.25|17164.25|17284.25|17164.25|17280.67|17160.67|10
1622100000000|2021-05-27 07:20:00|17284.3|17164.3|17288.69|17168.69|17289.1|17169.1|17284.3|17164.3|10
1622100010000|2021-05-27 07:20:10|17288.72|17168.72|17290.32|17170.32|17291.93|17171.93|17288.72|17168.72|10
1622100020000|2021-05-27 07:20:20|17290.16|17170.16|17287.82|17167.82|17291.25|17171.25|17287.82|17167.82|10
1622100030000|2021-05-27 07:20:30|17287.37|17167.37|17296.84|17176.84|17296.84|17176.84|17287.37|17167.37|10
1622100040000|2021-05-27 07:20:40|17297.78|17177.78|17300.5|17180.5|17300.5|17180.5|17297.78|17177.78|10
1622100050000|2021-05-27 07:20:50|17300.38|17180.38|17300.06|17180.06|17302.07|17182.07|17300.06|17180.06|10
1622100060000|2021-05-27 07:21:00|17299.84|17179.84|17301.02|17181.02|17301.29|17181.29|17299.03|17179.03|10
1622100070000|2021-05-27 07:21:10|17301.06|17181.06|17299.14|17179.14|17301.52|17181.52|17299.14|17179.14|10
1622100080000|2021-05-27 07:21:20|17298.95|17178.95|17300.63|17180.63|17301.16|17181.16|17298.95|17178.95|10
1622100090000|2021-05-27 07:21:30|17300.89|17180.89|17302.78|17182.78|17302.78|17182.78|17300.2|17180.2|10
1622100100000|2021-05-27 07:21:40|17302.77|17182.77|17306.3|17186.3|17306.3|17186.3|17302.77|17182.77|10
1622100110000|2021-05-27 07:21:50|17306.38|17186.38|17307.76|17187.76|17308.27|17188.27|17306.38|17186.38|10
1622100120000|2021-05-27 07:22:00|17307.81|17187.81|17301.51|17181.51|17307.95|17187.95|17301.19|17181.19|10
1622100130000|2021-05-27 07:22:10|17300.43|17180.43|17299.07|17179.07|17300.92|17180.92|17298.68|17178.68|10
1622100140000|2021-05-27 07:22:20|17298.95|17178.95|17298.6|17178.6|17300.68|17180.68|17298.6|17178.6|10
1622100150000|2021-05-27 07:22:30|17298.44|17178.44|17297.67|17177.67|17298.46|17178.46|17296.92|17176.92|10
1622100160000|2021-05-27 07:22:40|17297.84|17177.84|17299.42|17179.42|17299.42|17179.42|17297.62|17177.62|9
1622100170000|2021-05-27 07:22:50|17299.98|17179.98|17302.04|17182.04|17302.04|17182.04|17299.84|17179.84|9
1622100180000|2021-05-27 07:23:00|17301.72|17181.72|17305.45|17185.45|17305.45|17185.45|17301.72|17181.72|10
1622100190000|2021-05-27 07:23:10|17305.73|17185.73|17308.45|17188.45|17308.45|17188.45|17305.73|17185.73|10
1622100200000|2021-05-27 07:23:20|17309.05|17189.05|17315.11|17195.11|17315.33|17195.33|17309.05|17189.05|10
1622100210000|2021-05-27 07:23:30|17314.83|17194.83|17319.1|17199.1|17319.1|17199.1|17314.81|17194.81|10
1622100220000|2021-05-27 07:23:40|17320.29|17200.29|17322.19|17202.19|17322.21|17202.21|17319.95|17199.95|10
1622100230000|2021-05-27 07:23:50|17323.82|17203.82|17327.23|17207.23|17327.23|17207.23|17323.82|17203.82|10
1622100240000|2021-05-27 07:24:00|17327.86|17207.86|17329.76|17209.76|17329.76|17209.76|17327.86|17207.86|10
1622100250000|2021-05-27 07:24:10|17331.23|17211.23|17334.04|17214.04|17334.04|17214.04|17330.81|17210.81|10
1622100260000|2021-05-27 07:24:20|17334.54|17214.54|17337.52|17217.52|17338.38|17218.38|17334.54|17214.54|10
1622100270000|2021-05-27 07:24:30|17336.62|17216.62|17336.25|17216.25|17336.62|17216.62|17335.36|17215.36|10
1622100280000|2021-05-27 07:24:40|17335.97|17215.97|17335.73|17215.73|17336.47|17216.47|17335.69|17215.69|10
1622100290000|2021-05-27 07:24:50|17336.07|17216.07|17337|17217|17337.57|17217.57|17336.03|17216.03|10
1622100300000|2021-05-27 07:25:00|17337.06|17217.06|17337.1|17217.1|17337.65|17217.65|17337.06|17217.06|10
1622100310000|2021-05-27 07:25:10|17337.04|17217.04|17338.94|17218.94|17339.43|17219.43|17336.75|17216.75|10
1622100320000|2021-05-27 07:25:20|17339.65|17219.65|17343.77|17223.77|17343.77|17223.77|17339.65|17219.65|10
1622100330000|2021-05-27 07:25:30|17343.81|17223.81|17347.36|17227.36|17347.36|17227.36|17343.81|17223.81|10
1622100340000|2021-05-27 07:25:40|17347.67|17227.67|17350.28|17230.28|17350.44|17230.44|17347.67|17227.67|10
1622100350000|2021-05-27 07:25:50|17350.17|17230.17|17350.66|17230.66|17351.47|17231.47|17350.17|17230.17|10
1622100360000|2021-05-27 07:26:00|17350.47|17230.47|17353.98|17233.98|17353.98|17233.98|17349.79|17229.79|10
1622100370000|2021-05-27 07:26:10|17353.4|17233.4|17355.12|17235.12|17355.12|17235.12|17353.4|17233.4|10
1622100380000|2021-05-27 07:26:20|17355.05|17235.05|17356.99|17236.99|17356.99|17236.99|17354.39|17234.39|10
1622100390000|2021-05-27 07:26:30|17357.32|17237.32|17359.49|17239.49|17359.49|17239.49|17357.03|17237.03|9
1622100400000|2021-05-27 07:26:40|17359.3|17239.3|17356.43|17236.43|17359.3|17239.3|17356.25|17236.25|10
1622100410000|2021-05-27 07:26:50|17356.89|17236.89|17357.82|17237.82|17357.98|17237.98|17356.89|17236.89|9
1622100420000|2021-05-27 07:27:00|17359.19|17239.19|17358.75|17238.75|17360.79|17240.79|17358.75|17238.75|10
1622100430000|2021-05-27 07:27:10|17357.66|17237.66|17344.1|17224.1|17357.66|17237.66|17344.1|17224.1|10
1622100440000|2021-05-27 07:27:20|17343.65|17223.65|17342.82|17222.82|17343.65|17223.65|17341.89|17221.89|10
1622100450000|2021-05-27 07:27:30|17343.5|17223.5|17334.07|17214.07|17343.55|17223.55|17334.07|17214.07|10
1622100460000|2021-05-27 07:27:40|17333.03|17213.03|17325.92|17205.92|17333.03|17213.03|17325.92|17205.92|10
1622100470000|2021-05-27 07:27:50|17325.89|17205.89|17321.78|17201.78|17325.89|17205.89|17321.35|17201.35|10
1622100480000|2021-05-27 07:28:00|17322.01|17202.01|17312.02|17192.02|17322.01|17202.01|17312.02|17192.02|10
1622100490000|2021-05-27 07:28:10|17312.09|17192.09|17307.83|17187.83|17312.09|17192.09|17307.83|17187.83|10
1622100500000|2021-05-27 07:28:20|17307.34|17187.34|17304.68|17184.68|17307.34|17187.34|17304.39|17184.39|10
1622100510000|2021-05-27 07:28:30|17303|17183|17301.88|17181.88|17303.62|17183.62|17301.88|17181.88|10
1622100520000|2021-05-27 07:28:40|17301.52|17181.52|17296.67|17176.67|17301.52|17181.52|17296.67|17176.67|10
1622100530000|2021-05-27 07:28:50|17296.28|17176.28|17287.79|17167.79|17296.28|17176.28|17287.79|17167.79|10
1622100540000|2021-05-27 07:29:00|17287.82|17167.82|17287.6|17167.6|17287.82|17167.82|17286.19|17166.19|9
1622100550000|2021-05-27 07:29:10|17288.92|17168.92|17291.41|17171.41|17291.6|17171.6|17288.92|17168.92|10
1622100560000|2021-05-27 07:29:20|17291.13|17171.13|17290.91|17170.91|17291.73|17171.73|17290.61|17170.61|10
1622100570000|2021-05-27 07:29:30|17291.04|17171.04|17296.34|17176.34|17296.44|17176.44|17291.04|17171.04|10
1622100580000|2021-05-27 07:29:40|17296.45|17176.45|17297.75|17177.75|17297.75|17177.75|17295.78|17175.78|10
1622100590000|2021-05-27 07:29:50|17298.36|17178.36|17301.87|17181.87|17301.87|17181.87|17298.36|17178.36|10
1622100600000|2021-05-27 07:30:00|17302.33|17182.33|17307.45|17187.45|17307.45|17187.45|17302.33|17182.33|10
1622100610000|2021-05-27 07:30:10|17307.94|17187.94|17312.86|17192.86|17313.63|17193.63|17307.94|17187.94|10
1622100620000|2021-05-27 07:30:20|17314.27|17194.27|17318.91|17198.91|17318.91|17198.91|17314.27|17194.27|10
1622100630000|2021-05-27 07:30:30|17319.33|17199.33|17328.36|17208.36|17328.36|17208.36|17319.09|17199.09|10
1622100640000|2021-05-27 07:30:40|17329.91|17209.91|17334.6|17214.6|17334.6|17214.6|17329.91|17209.91|10
1622100650000|2021-05-27 07:30:50|17334.16|17214.16|17346.58|17226.58|17346.58|17226.58|17334.16|17214.16|10
1622100660000|2021-05-27 07:31:00|17346.84|17226.84|17351.71|17231.71|17351.71|17231.71|17346.84|17226.84|10
1622100670000|2021-05-27 07:31:10|17351.87|17231.87|17357.95|17237.95|17357.95|17237.95|17351.87|17231.87|10
1622100680000|2021-05-27 07:31:20|17357.89|17237.89|17363.82|17243.82|17363.85|17243.85|17357.89|17237.89|10
1622100690000|2021-05-27 07:31:30|17364.63|17244.63|17368.16|17248.16|17368.16|17248.16|17364.63|17244.63|9
1622100700000|2021-05-27 07:31:40|17369.46|17249.46|17368.38|17248.38|17369.97|17249.97|17367.15|17247.15|10
1622100710000|2021-05-27 07:31:50|17369.61|17249.61|17366.75|17246.75|17369.61|17249.61|17366.75|17246.75|10
1622100720000|2021-05-27 07:32:00|17366.58|17246.58|17370.4|17250.4|17370.4|17250.4|17366.58|17246.58|10
1622100730000|2021-05-27 07:32:10|17369.95|17249.95|17372.79|17252.79|17372.79|17252.79|17369.95|17249.95|10
1622100740000|2021-05-27 07:32:20|17372.13|17252.13|17372.37|17252.37|17372.85|17252.85|17371.35|17251.35|10
1622100750000|2021-05-27 07:32:30|17372.84|17252.84|17375.28|17255.28|17375.28|17255.28|17372.84|17252.84|10
1622100760000|2021-05-27 07:32:40|17375.59|17255.59|17377.05|17257.05|17378.46|17258.46|17375.59|17255.59|10
1622100770000|2021-05-27 07:32:50|17376.14|17256.14|17378|17258|17378.01|17258.01|17376.14|17256.14|10
1622100780000|2021-05-27 07:33:00|17377.84|17257.84|17376.65|17256.65|17378.86|17258.86|17376.65|17256.65|10
1622100790000|2021-05-27 07:33:10|17377.17|17257.17|17374.87|17254.87|17377.22|17257.22|17374.87|17254.87|10
1622100800000|2021-05-27 07:33:20|17374.89|17254.89|17374.76|17254.76|17375.29|17255.29|17374.3|17254.3|10
1622100810000|2021-05-27 07:33:30|17374.61|17254.61|17373.25|17253.25|17374.63|17254.63|17372.1|17252.1|10
1622100820000|2021-05-27 07:33:40|17373.89|17253.89|17374.08|17254.08|17374.3|17254.3|17373.51|17253.51|9
1622100830000|2021-05-27 07:33:50|17374.11|17254.11|17376.57|17256.57|17376.57|17256.57|17373.62|17253.62|10
1622100840000|2021-05-27 07:34:00|17376.99|17256.99|17382|17262|17382|17262|17376.99|17256.99|10
1622100850000|2021-05-27 07:34:10|17381.7|17261.7|17388.33|17268.33|17388.33|17268.33|17381.7|17261.7|10
1622100860000|2021-05-27 07:34:20|17388.31|17268.31|17387.02|17267.02|17388.88|17268.88|17386.42|17266.42|10
1622100870000|2021-05-27 07:34:30|17386.02|17266.02|17389.57|17269.57|17389.57|17269.57|17385.58|17265.58|10
1622100880000|2021-05-27 07:34:40|17390.73|17270.73|17392.74|17272.74|17392.74|17272.74|17390.73|17270.73|10
1622100890000|2021-05-27 07:34:50|17392.76|17272.76|17391.89|17271.89|17393.52|17273.52|17391.89|17271.89|10
1622100900000|2021-05-27 07:35:00|17390.89|17270.89|17387.2|17267.2|17390.89|17270.89|17386.35|17266.35|10
1622100910000|2021-05-27 07:35:10|17387.07|17267.07|17393.31|17273.31|17393.31|17273.31|17386.92|17266.92|9
1622100920000|2021-05-27 07:35:20|17394.66|17274.66|17403.55|17283.55|17403.55|17283.55|17394.66|17274.66|10
1622100930000|2021-05-27 07:35:30|17403.94|17283.94|17407.19|17287.19|17407.31|17287.31|17403.94|17283.94|10
1622100940000|2021-05-27 07:35:40|17407.73|17287.73|17410.05|17290.05|17410.19|17290.19|17407.73|17287.73|10
1622100950000|2021-05-27 07:35:50|17409.94|17289.94|17406.68|17286.68|17409.94|17289.94|17406.68|17286.68|10
1622100960000|2021-05-27 07:36:00|17408.04|17288.04|17416.39|17296.39|17416.39|17296.39|17408.04|17288.04|10
1622100970000|2021-05-27 07:36:10|17419.12|17299.12|17437.43|17317.43|17437.43|17317.43|17419.12|17299.12|10
1622100980000|2021-05-27 07:36:20|17436.84|17316.84|17433.17|17313.17|17436.84|17316.84|17431.26|17311.26|10
1622100990000|2021-05-27 07:36:30|17434.86|17314.86|17447.79|17327.79|17447.79|17327.79|17434.86|17314.86|10
1622101000000|2021-05-27 07:36:40|17449.9|17329.9|17451.99|17331.99|17452.87|17332.87|17449.9|17329.9|10
1622101010000|2021-05-27 07:36:50|17451.81|17331.81|17452.65|17332.65|17452.65|17332.65|17450.66|17330.66|9
1622101020000|2021-05-27 07:37:00|17451.09|17331.09|17450.87|17330.87|17452.83|17332.83|17450.87|17330.87|10
1622101030000|2021-05-27 07:37:10|17450.32|17330.32|17447.31|17327.31|17450.32|17330.32|17446.03|17326.03|10
1622101040000|2021-05-27 07:37:20|17447.08|17327.08|17451.54|17331.54|17451.54|17331.54|17447.08|17327.08|10
1622101050000|2021-05-27 07:37:30|17452.95|17332.95|17456.17|17336.17|17456.2|17336.2|17452.06|17332.06|10
1622101060000|2021-05-27 07:37:40|17455.75|17335.75|17456.47|17336.47|17456.73|17336.73|17455.36|17335.36|10
1622101070000|2021-05-27 07:37:50|17456.73|17336.73|17454.72|17334.72|17457.35|17337.35|17454.72|17334.72|10
1622101080000|2021-05-27 07:38:00|17454.74|17334.74|17455.91|17335.91|17456.15|17336.15|17454.57|17334.57|10
1622101090000|2021-05-27 07:38:10|17456.61|17336.61|17457.63|17337.63|17457.76|17337.76|17455.72|17335.72|10
1622101100000|2021-05-27 07:38:20|17458.1|17338.1|17455.88|17335.88|17458.74|17338.74|17455.47|17335.47|10
1622101110000|2021-05-27 07:38:30|17455.45|17335.45|17454|17334|17455.68|17335.68|17453.54|17333.54|10
1622101120000|2021-05-27 07:38:40|17454.29|17334.29|17455.46|17335.46|17455.9|17335.9|17454.05|17334.05|10
1622101130000|2021-05-27 07:38:50|17455.1|17335.1|17454.57|17334.57|17455.1|17335.1|17452.26|17332.26|10
1622101140000|2021-05-27 07:39:00|17454.67|17334.67|17451.11|17331.11|17454.67|17334.67|17450.64|17330.64|10
1622101150000|2021-05-27 07:39:10|17450.93|17330.93|17447.43|17327.43|17450.93|17330.93|17447.43|17327.43|10
1622101160000|2021-05-27 07:39:20|17445.86|17325.86|17443.21|17323.21|17445.86|17325.86|17443.21|17323.21|9
1622101170000|2021-05-27 07:39:30|17442.47|17322.47|17442.13|17322.13|17443.04|17323.04|17442.13|17322.13|10
1622101180000|2021-05-27 07:39:40|17442.39|17322.39|17437.49|17317.49|17442.39|17322.39|17437.49|17317.49|10
1622101190000|2021-05-27 07:39:50|17434.76|17314.76|17430.62|17310.62|17434.76|17314.76|17430.62|17310.62|10
1622101200000|2021-05-27 07:40:00|17428.84|17308.84|17418.91|17298.91|17428.84|17308.84|17418.87|17298.87|10
1622101210000|2021-05-27 07:40:10|17417.3|17297.3|17423.97|17303.97|17424.43|17304.43|17417.28|17297.28|10
1622101220000|2021-05-27 07:40:20|17424.69|17304.69|17431.26|17311.26|17431.26|17311.26|17424.69|17304.69|10
1622101230000|2021-05-27 07:40:30|17432.02|17312.02|17434.23|17314.23|17434.23|17314.23|17432.02|17312.02|10
1622101240000|2021-05-27 07:40:40|17434.52|17314.52|17435.1|17315.1|17435.3|17315.3|17434.13|17314.13|10
1622101250000|2021-05-27 07:40:50|17434.33|17314.33|17432.88|17312.88|17434.33|17314.33|17432.88|17312.88|10
1622101260000|2021-05-27 07:41:00|17432.77|17312.77|17428.75|17308.75|17432.77|17312.77|17428.75|17308.75|10
1622101270000|2021-05-27 07:41:10|17427.39|17307.39|17423.66|17303.66|17427.93|17307.93|17423.66|17303.66|10
1622101280000|2021-05-27 07:41:20|17423.62|17303.62|17420.56|17300.56|17423.62|17303.62|17419.12|17299.12|10
1622101290000|2021-05-27 07:41:30|17420.67|17300.67|17417.88|17297.88|17420.67|17300.67|17417.88|17297.88|10
1622101300000|2021-05-27 07:41:40|17418.58|17298.58|17415.07|17295.07|17419.25|17299.25|17415.07|17295.07|10
1622101310000|2021-05-27 07:41:50|17414.15|17294.15|17412.65|17292.65|17414.15|17294.15|17412.65|17292.65|10
1622101320000|2021-05-27 07:42:00|17408.68|17288.68|17410.8|17290.8|17410.8|17290.8|17408.68|17288.68|10
1622101330000|2021-05-27 07:42:10|17411.57|17291.57|17415.99|17295.99|17415.99|17295.99|17411.51|17291.51|10
1622101340000|2021-05-27 07:42:20|17417.09|17297.09|17415.36|17295.36|17417.22|17297.22|17414.75|17294.75|10
1622101350000|2021-05-27 07:42:30|17413.22|17293.22|17411.11|17291.11|17413.25|17293.25|17410.69|17290.69|10
1622101360000|2021-05-27 07:42:40|17409.36|17289.36|17400.8|17280.8|17409.36|17289.36|17400.8|17280.8|10
1622101370000|2021-05-27 07:42:50|17400.27|17280.27|17392.04|17272.04|17400.27|17280.27|17392.04|17272.04|10
1622101380000|2021-05-27 07:43:00|17391.69|17271.69|17387.01|17267.01|17391.69|17271.69|17386.29|17266.29|10
1622101390000|2021-05-27 07:43:10|17386.57|17266.57|17384.54|17264.54|17386.84|17266.84|17383.94|17263.94|10
1622101400000|2021-05-27 07:43:20|17384.13|17264.13|17376.72|17256.72|17384.13|17264.13|17376.32|17256.32|9
1622101410000|2021-05-27 07:43:30|17376.96|17256.96|17371.09|17251.09|17377.03|17257.03|17371.09|17251.09|10
1622101420000|2021-05-27 07:43:40|17369.54|17249.54|17358.87|17238.87|17369.54|17249.54|17358.87|17238.87|10
1622101430000|2021-05-27 07:43:50|17359.11|17239.11|17357.22|17237.22|17359.11|17239.11|17356.62|17236.62|10
1622101440000|2021-05-27 07:44:00|17357.85|17237.85|17358.2|17238.2|17358.2|17238.2|17356.57|17236.57|10
1622101450000|2021-05-27 07:44:10|17359.02|17239.02|17362.76|17242.76|17362.76|17242.76|17359.02|17239.02|10
1622101460000|2021-05-27 07:44:20|17363.57|17243.57|17375.88|17255.88|17375.88|17255.88|17363.57|17243.57|9
1622101470000|2021-05-27 07:44:30|17381.73|17261.73|17391.92|17271.92|17391.92|17271.92|17381.73|17261.73|10
1622101480000|2021-05-27 07:44:40|17394.65|17274.65|17398.74|17278.74|17398.74|17278.74|17393.97|17273.97|10
1622101490000|2021-05-27 07:44:50|17399.28|17279.28|17403.09|17283.09|17403.09|17283.09|17399.28|17279.28|10
1622101500000|2021-05-27 07:45:00|17403.03|17283.03|17407.28|17287.28|17409.28|17289.28|17403|17283|10
1622101510000|2021-05-27 07:45:10|17407.55|17287.55|17412.37|17292.37|17412.37|17292.37|17407.55|17287.55|10
1622101520000|2021-05-27 07:45:20|17412.61|17292.61|17409.29|17289.29|17415.91|17295.91|17409.29|17289.29|10
1622101530000|2021-05-27 07:45:30|17408.55|17288.55|17402.37|17282.37|17408.55|17288.55|17402.2|17282.2|10
1622101540000|2021-05-27 07:45:40|17402.19|17282.19|17399.46|17279.46|17402.19|17282.19|17399.3|17279.3|10
1622101550000|2021-05-27 07:45:50|17399.69|17279.69|17397.31|17277.31|17399.69|17279.69|17397.31|17277.31|10
1622101560000|2021-05-27 07:46:00|17397.27|17277.27|17394.17|17274.17|17397.27|17277.27|17394.01|17274.01|10
1622101570000|2021-05-27 07:46:10|17394.67|17274.67|17396.89|17276.89|17396.89|17276.89|17394.45|17274.45|10
1622101580000|2021-05-27 07:46:20|17398.31|17278.31|17405.02|17285.02|17405.02|17285.02|17398.31|17278.31|10
1622101590000|2021-05-27 07:46:30|17404.92|17284.92|17405.63|17285.63|17406.26|17286.26|17404.89|17284.89|10
1622101600000|2021-05-27 07:46:40|17404.84|17284.84|17405.03|17285.03|17405.03|17285.03|17404.02|17284.02|9
1622101610000|2021-05-27 07:46:50|17404.26|17284.26|17403.52|17283.52|17404.51|17284.51|17403.06|17283.06|10
1622101620000|2021-05-27 07:47:00|17403.66|17283.66|17404.43|17284.43|17404.43|17284.43|17403.66|17283.66|9
1622101630000|2021-05-27 07:47:10|17404.61|17284.61|17409.12|17289.12|17409.12|17289.12|17404.61|17284.61|10
1622101640000|2021-05-27 07:47:20|17409.75|17289.75|17413.04|17293.04|17413.04|17293.04|17409.75|17289.75|10
1622101650000|2021-05-27 07:47:30|17413.3|17293.3|17418.42|17298.42|17418.42|17298.42|17413.3|17293.3|9
1622101660000|2021-05-27 07:47:40|17418.21|17298.21|17420.57|17300.57|17422.14|17302.14|17418.21|17298.21|10
1622101670000|2021-05-27 07:47:50|17420.01|17300.01|17420.56|17300.56|17421.3|17301.3|17420.01|17300.01|10
1622101680000|2021-05-27 07:48:00|17420.6|17300.6|17423.27|17303.27|17423.27|17303.27|17420.03|17300.03|10
1622101690000|2021-05-27 07:48:10|17425.53|17305.53|17427.63|17307.63|17427.81|17307.81|17425.53|17305.53|10
1622101700000|2021-05-27 07:48:20|17428.28|17308.28|17434.87|17314.87|17434.87|17314.87|17427.99|17307.99|10
1622101710000|2021-05-27 07:48:30|17435.28|17315.28|17440.98|17320.98|17440.98|17320.98|17435.28|17315.28|10
1622101720000|2021-05-27 07:48:40|17441.76|17321.76|17445.07|17325.07|17445.18|17325.18|17441.76|17321.76|10
1622101730000|2021-05-27 07:48:50|17445.82|17325.82|17447.2|17327.2|17447.2|17327.2|17445.82|17325.82|10
1622101740000|2021-05-27 07:49:00|17446.27|17326.27|17451.75|17331.75|17451.82|17331.82|17446.27|17326.27|10
1622101750000|2021-05-27 07:49:10|17451.89|17331.89|17454.12|17334.12|17454.28|17334.28|17451.89|17331.89|10
1622101760000|2021-05-27 07:49:20|17454.44|17334.44|17457.18|17337.18|17457.18|17337.18|17454.44|17334.44|10
1622101770000|2021-05-27 07:49:30|17457.24|17337.24|17459.95|17339.95|17459.95|17339.95|17457.24|17337.24|10
1622101780000|2021-05-27 07:49:40|17459.9|17339.9|17459.8|17339.8|17460.41|17340.41|17459.68|17339.68|10
1622101790000|2021-05-27 07:49:50|17458.88|17338.88|17455.13|17335.13|17458.88|17338.88|17454.66|17334.66|10
1622101800000|2021-05-27 07:50:00|17454.99|17334.99|17449.29|17329.29|17454.99|17334.99|17449.29|17329.29|10
1622101810000|2021-05-27 07:50:10|17448.73|17328.73|17443.86|17323.86|17448.82|17328.82|17443.8|17323.8|10
1622101820000|2021-05-27 07:50:20|17443.82|17323.82|17439.67|17319.67|17443.82|17323.82|17439.61|17319.61|10
1622101830000|2021-05-27 07:50:30|17439.65|17319.65|17433.47|17313.47|17439.65|17319.65|17433.47|17313.47|10
1622101840000|2021-05-27 07:50:40|17431.86|17311.86|17429.94|17309.94|17431.86|17311.86|17429.94|17309.94|10
1622101850000|2021-05-27 07:50:50|17429.8|17309.8|17421.9|17301.9|17429.8|17309.8|17421.9|17301.9|10
1622101860000|2021-05-27 07:51:00|17421.98|17301.98|17414.92|17294.92|17421.98|17301.98|17414.92|17294.92|10
1622101870000|2021-05-27 07:51:10|17413.92|17293.92|17409.69|17289.69|17413.92|17293.92|17409.43|17289.43|10
1622101880000|2021-05-27 07:51:20|17409.68|17289.68|17407.25|17287.25|17409.68|17289.68|17407.19|17287.19|10
1622101890000|2021-05-27 07:51:30|17407.27|17287.27|17406.21|17286.21|17407.53|17287.53|17406.11|17286.11|9
1622101900000|2021-05-27 07:51:40|17404.83|17284.83|17403.35|17283.35|17405.3|17285.3|17403.35|17283.35|10
1622101910000|2021-05-27 07:51:50|17402.76|17282.76|17395.13|17275.13|17402.76|17282.76|17395.13|17275.13|10
1622101920000|2021-05-27 07:52:00|17391.97|17271.97|17384.68|17264.68|17391.97|17271.97|17384.68|17264.68|10
1622101930000|2021-05-27 07:52:10|17384.44|17264.44|17382.05|17262.05|17384.44|17264.44|17381.43|17261.43|10
1622101940000|2021-05-27 07:52:20|17380.9|17260.9|17375.85|17255.85|17380.9|17260.9|17375.85|17255.85|10
1622101950000|2021-05-27 07:52:30|17375.32|17255.32|17373.46|17253.46|17375.32|17255.32|17372.75|17252.75|10
1622101960000|2021-05-27 07:52:40|17373.64|17253.64|17373.02|17253.02|17373.85|17253.85|17373.02|17253.02|8
1622101970000|2021-05-27 07:52:50|17373.01|17253.01|17374.1|17254.1|17374.1|17254.1|17372.47|17252.47|10
1622101980000|2021-05-27 07:53:00|17374.21|17254.21|17374.1|17254.1|17374.34|17254.34|17373.19|17253.19|10
1622101990000|2021-05-27 07:53:10|17375.03|17255.03|17374.11|17254.11|17376.62|17256.62|17374.11|17254.11|10
1622102000000|2021-05-27 07:53:20|17373.32|17253.32|17370.43|17250.43|17373.32|17253.32|17370.43|17250.43|9
1622102010000|2021-05-27 07:53:30|17370.62|17250.62|17368.48|17248.48|17370.62|17250.62|17368.48|17248.48|9
1622102020000|2021-05-27 07:53:40|17368.97|17248.97|17368.69|17248.69|17369.51|17249.51|17367.88|17247.88|10
1622102030000|2021-05-27 07:53:50|17367.18|17247.18|17363.05|17243.05|17367.18|17247.18|17363.05|17243.05|10
1622102040000|2021-05-27 07:54:00|17362.49|17242.49|17362.46|17242.46|17362.49|17242.49|17360.64|17240.64|10
1622102050000|2021-05-27 07:54:10|17362.49|17242.49|17362.73|17242.73|17363.41|17243.41|17361.8|17241.8|9
1622102060000|2021-05-27 07:54:20|17363.15|17243.15|17367.84|17247.84|17367.84|17247.84|17363.15|17243.15|10
1622102070000|2021-05-27 07:54:30|17368.11|17248.11|17369.41|17249.41|17369.6|17249.6|17368.11|17248.11|9
1622102080000|2021-05-27 07:54:40|17369.18|17249.18|17367.86|17247.86|17369.82|17249.82|17367.81|17247.81|9
1622102090000|2021-05-27 07:54:50|17367.89|17247.89|17370.22|17250.22|17370.22|17250.22|17367.89|17247.89|10
1622102100000|2021-05-27 07:55:00|17370.45|17250.45|17372.72|17252.72|17373.8|17253.8|17370.45|17250.45|10
1622102110000|2021-05-27 07:55:10|17373.09|17253.09|17375.7|17255.7|17376.42|17256.42|17373.09|17253.09|10
1622102120000|2021-05-27 07:55:20|17375.91|17255.91|17375.67|17255.67|17376.86|17256.86|17375.67|17255.67|10
1622102130000|2021-05-27 07:55:30|17375.54|17255.54|17376.95|17256.95|17378.44|17258.44|17375.46|17255.46|10
1622102140000|2021-05-27 07:55:40|17378.14|17258.14|17383.08|17263.08|17383.11|17263.11|17378.14|17258.14|9
1622102150000|2021-05-27 07:55:50|17383.52|17263.52|17384.57|17264.57|17384.62|17264.62|17383.52|17263.52|10
1622102160000|2021-05-27 07:56:00|17383.72|17263.72|17376.37|17256.37|17383.76|17263.76|17376.37|17256.37|10
1622102170000|2021-05-27 07:56:10|17376.01|17256.01|17371.32|17251.32|17376.01|17256.01|17370.66|17250.66|10
1622102180000|2021-05-27 07:56:20|17371.47|17251.47|17373.17|17253.17|17373.54|17253.54|17371.12|17251.12|10
1622102190000|2021-05-27 07:56:30|17373.22|17253.22|17374.16|17254.16|17374.46|17254.46|17373.22|17253.22|9
1622102200000|2021-05-27 07:56:40|17374.35|17254.35|17374.8|17254.8|17374.8|17254.8|17373.63|17253.63|10
1622102210000|2021-05-27 07:56:50|17375.34|17255.34|17376.98|17256.98|17376.98|17256.98|17375.21|17255.21|9
1622102220000|2021-05-27 07:57:00|17376.57|17256.57|17376.44|17256.44|17376.91|17256.91|17375.99|17255.99|10
1622102230000|2021-05-27 07:57:10|17376.75|17256.75|17375.95|17255.95|17376.75|17256.75|17375.48|17255.48|10
1622102240000|2021-05-27 07:57:20|17375|17255|17369.72|17249.72|17375|17255|17369.72|17249.72|10
1622102250000|2021-05-27 07:57:30|17369.83|17249.83|17362.18|17242.18|17369.83|17249.83|17362.18|17242.18|10
1622102260000|2021-05-27 07:57:40|17362.38|17242.38|17361.44|17241.44|17362.38|17242.38|17360.98|17240.98|10
1622102270000|2021-05-27 07:57:50|17361.93|17241.93|17361.73|17241.73|17363.5|17243.5|17361.73|17241.73|10
1622102280000|2021-05-27 07:58:00|17361.43|17241.43|17360.25|17240.25|17361.43|17241.43|17359.58|17239.58|10
1622102290000|2021-05-27 07:58:10|17360.19|17240.19|17360.45|17240.45|17360.98|17240.98|17360.19|17240.19|10
1622102300000|2021-05-27 07:58:20|17360.42|17240.42|17358.26|17238.26|17360.42|17240.42|17358.26|17238.26|10
1622102310000|2021-05-27 07:58:30|17355.95|17235.95|17355.81|17235.81|17356.32|17236.32|17354.37|17234.37|10
1622102320000|2021-05-27 07:58:40|17355.84|17235.84|17345.99|17225.99|17355.84|17235.84|17345.32|17225.32|10
1622102330000|2021-05-27 07:58:50|17345.83|17225.83|17344.76|17224.76|17346.79|17226.79|17344.76|17224.76|9
1622102340000|2021-05-27 07:59:00|17344.66|17224.66|17341.88|17221.88|17344.66|17224.66|17340.68|17220.68|9
1622102350000|2021-05-27 07:59:10|17340.89|17220.89|17334.68|17214.68|17340.89|17220.89|17334.68|17214.68|10
1622102360000|2021-05-27 07:59:20|17336.03|17216.03|17340.48|17220.48|17340.48|17220.48|17336.03|17216.03|10
1622102370000|2021-05-27 07:59:30|17341|17221|17344.55|17224.55|17344.55|17224.55|17341|17221|10
1622102380000|2021-05-27 07:59:40|17345.23|17225.23|17346.72|17226.72|17347.14|17227.14|17345.23|17225.23|10
1622102390000|2021-05-27 07:59:50|17346.61|17226.61|17357.14|17237.14|17357.14|17237.14|17346.61|17226.61|10
1622102400000|2021-05-27 08:00:00|17358|17238|17364.57|17244.57|17364.57|17244.57|17358|17238|10
1622102410000|2021-05-27 08:00:10|17365.2|17245.2|17364.37|17244.37|17366.04|17246.04|17362.01|17242.01|10
1622102420000|2021-05-27 08:00:20|17364.24|17244.24|17363.91|17243.91|17364.75|17244.75|17362.5|17242.5|10
1622102430000|2021-05-27 08:00:30|17365.15|17245.15|17366.68|17246.68|17369.3|17249.3|17365.15|17245.15|10
1622102440000|2021-05-27 08:00:40|17366.94|17246.94|17363.52|17243.52|17366.94|17246.94|17362.67|17242.67|10
1622102450000|2021-05-27 08:00:50|17364.48|17244.48|17366.51|17246.51|17366.67|17246.67|17364.34|17244.34|10
1622102460000|2021-05-27 08:01:00|17366.62|17246.62|17369.46|17249.46|17369.46|17249.46|17366.62|17246.62|10
1622102470000|2021-05-27 08:01:10|17369.37|17249.37|17366.39|17246.39|17369.7|17249.7|17366.39|17246.39|10
1622102480000|2021-05-27 08:01:20|17363.85|17243.85|17358.91|17238.91|17363.85|17243.85|17358.49|17238.49|10
1622102490000|2021-05-27 08:01:30|17358.14|17238.14|17355.25|17235.25|17358.71|17238.71|17354.28|17234.28|10
1622102500000|2021-05-27 08:01:40|17354.71|17234.71|17345.35|17225.35|17354.71|17234.71|17345.35|17225.35|10
1622102510000|2021-05-27 08:01:50|17345.06|17225.06|17345.07|17225.07|17345.07|17225.07|17341.79|17221.79|10
1622102520000|2021-05-27 08:02:00|17344.72|17224.72|17342.95|17222.95|17346.07|17226.07|17342.95|17222.95|10
1622102530000|2021-05-27 08:02:10|17342.02|17222.02|17336|17216|17342.02|17222.02|17336|17216|10
1622102540000|2021-05-27 08:02:20|17334.26|17214.26|17328.27|17208.27|17334.26|17214.26|17328.27|17208.27|10
1622102550000|2021-05-27 08:02:30|17322.86|17202.86|17301.65|17181.65|17322.86|17202.86|17301.65|17181.65|10
1622102560000|2021-05-27 08:02:40|17303.9|17183.9|17279.14|17159.14|17303.9|17183.9|17279.14|17159.14|10
1622102570000|2021-05-27 08:02:50|17279.63|17159.63|17272.37|17152.37|17280.71|17160.71|17272.37|17152.37|10
1622102580000|2021-05-27 08:03:00|17270.88|17150.88|17265.35|17145.35|17270.88|17150.88|17265.35|17145.35|10
1622102590000|2021-05-27 08:03:10|17263.35|17143.35|17263.24|17143.24|17265.25|17145.25|17262.98|17142.98|10
1622102600000|2021-05-27 08:03:20|17261.78|17141.78|17246.17|17126.17|17261.78|17141.78|17246.17|17126.17|10
1622102610000|2021-05-27 08:03:30|17244.7|17124.7|17215.53|17095.53|17244.7|17124.7|17215.53|17095.53|10
1622102620000|2021-05-27 08:03:40|17211.81|17091.81|17195.97|17075.97|17211.81|17091.81|17195.97|17075.97|10
1622102630000|2021-05-27 08:03:50|17193.88|17073.88|17170.28|17050.28|17193.88|17073.88|17170.28|17050.28|10
1622102640000|2021-05-27 08:04:00|17163.66|17043.66|17142.4|17022.4|17163.66|17043.66|17139.33|17019.33|10
1622102650000|2021-05-27 08:04:10|17143.69|17023.69|17155.33|17035.33|17155.33|17035.33|17143.69|17023.69|10
1622102660000|2021-05-27 08:04:20|17155.78|17035.78|17156.37|17036.37|17157.71|17037.71|17155.38|17035.38|10
1622102670000|2021-05-27 08:04:30|17156.38|17036.38|17147.75|17027.75|17156.38|17036.38|17147.31|17027.31|10
1622102680000|2021-05-27 08:04:40|17147.41|17027.41|17149.03|17029.03|17149.03|17029.03|17146.82|17026.82|10
1622102690000|2021-05-27 08:04:50|17148.94|17028.94|17144.35|17024.35|17149.48|17029.48|17144.35|17024.35|10
1622102700000|2021-05-27 08:05:00|17142.71|17022.71|17150.09|17030.09|17150.09|17030.09|17141.64|17021.64|10
1622102710000|2021-05-27 08:05:10|17152.37|17032.37|17156.6|17036.6|17156.6|17036.6|17152.37|17032.37|10
1622102720000|2021-05-27 08:05:20|17156.31|17036.31|17164.06|17044.06|17164.06|17044.06|17156.31|17036.31|10
1622102730000|2021-05-27 08:05:30|17163.94|17043.94|17171.62|17051.62|17172.28|17052.28|17163.94|17043.94|10
1622102740000|2021-05-27 08:05:40|17173.94|17053.94|17177.97|17057.97|17177.97|17057.97|17173.94|17053.94|10
1622102750000|2021-05-27 08:05:50|17177.42|17057.42|17190.01|17070.01|17190.01|17070.01|17177.42|17057.42|10
1622102760000|2021-05-27 08:06:00|17190.4|17070.4|17204.97|17084.97|17204.97|17084.97|17190.4|17070.4|10
1622102770000|2021-05-27 08:06:10|17208.93|17088.93|17204.12|17084.12|17213.81|17093.81|17204.12|17084.12|10
1622102780000|2021-05-27 08:06:20|17202.04|17082.04|17189.99|17069.99|17202.04|17082.04|17189.99|17069.99|10
1622102790000|2021-05-27 08:06:30|17190.75|17070.75|17187.56|17067.56|17191.21|17071.21|17187.56|17067.56|10
1622102800000|2021-05-27 08:06:40|17188.81|17068.81|17193.58|17073.58|17193.58|17073.58|17188.81|17068.81|10
1622102810000|2021-05-27 08:06:50|17195.01|17075.01|17202.75|17082.75|17202.75|17082.75|17195.01|17075.01|10
1622102820000|2021-05-27 08:07:00|17202.04|17082.04|17202.57|17082.57|17202.57|17082.57|17200.53|17080.53|10
1622102830000|2021-05-27 08:07:10|17202.18|17082.18|17201.73|17081.73|17203.66|17083.66|17201.59|17081.59|9
1622102840000|2021-05-27 08:07:20|17201.39|17081.39|17204.14|17084.14|17204.14|17084.14|17200.94|17080.94|9
1622102850000|2021-05-27 08:07:30|17204.06|17084.06|17203.23|17083.23|17204.51|17084.51|17202.96|17082.96|10
1622102860000|2021-05-27 08:07:40|17203.39|17083.39|17208.75|17088.75|17208.75|17088.75|17203.39|17083.39|10
1622102870000|2021-05-27 08:07:50|17208.77|17088.77|17216.84|17096.84|17216.84|17096.84|17208.77|17088.77|10
1622102880000|2021-05-27 08:08:00|17217.35|17097.35|17218.82|17098.82|17218.82|17098.82|17216.82|17096.82|10
1622102890000|2021-05-27 08:08:10|17218.3|17098.3|17216.41|17096.41|17218.67|17098.67|17216.41|17096.41|10
1622102900000|2021-05-27 08:08:20|17216.17|17096.17|17215.81|17095.81|17216.28|17096.28|17213.55|17093.55|10
1622102910000|2021-05-27 08:08:30|17214.67|17094.67|17214.71|17094.71|17215.24|17095.24|17214.67|17094.67|10
1622102920000|2021-05-27 08:08:40|17214.83|17094.83|17217.75|17097.75|17217.75|17097.75|17214.45|17094.45|10
1622102930000|2021-05-27 08:08:50|17218.49|17098.49|17223.66|17103.66|17223.66|17103.66|17218.49|17098.49|10
1622102940000|2021-05-27 08:09:00|17223.77|17103.77|17232.72|17112.72|17232.72|17112.72|17223.77|17103.77|10
1622102950000|2021-05-27 08:09:10|17232.97|17112.97|17227.97|17107.97|17232.97|17112.97|17227.37|17107.37|10
1622102960000|2021-05-27 08:09:20|17228.78|17108.78|17230.73|17110.73|17231.34|17111.34|17228.66|17108.66|10
1622102970000|2021-05-27 08:09:30|17229.83|17109.83|17229.46|17109.46|17229.83|17109.83|17226.55|17106.55|10
1622102980000|2021-05-27 08:09:40|17229.57|17109.57|17232.2|17112.2|17232.2|17112.2|17229.57|17109.57|10
1622102990000|2021-05-27 08:09:50|17232.34|17112.34|17252.29|17132.29|17252.29|17132.29|17232.34|17112.34|10
1622103000000|2021-05-27 08:10:00|17253.52|17133.52|17258.42|17138.42|17258.57|17138.57|17253.52|17133.52|10
1622103010000|2021-05-27 08:10:10|17258.46|17138.46|17264.86|17144.86|17265.21|17145.21|17258.46|17138.46|10
1622103020000|2021-05-27 08:10:20|17264.07|17144.07|17265.72|17145.72|17266.26|17146.26|17264.07|17144.07|10
1622103030000|2021-05-27 08:10:30|17266.59|17146.59|17268.53|17148.53|17268.53|17148.53|17264.99|17144.99|10
1622103040000|2021-05-27 08:10:40|17268.63|17148.63|17276.97|17156.97|17276.97|17156.97|17268.63|17148.63|10
1622103050000|2021-05-27 08:10:50|17280.17|17160.17|17288.11|17168.11|17289.02|17169.02|17280.17|17160.17|10
1622103060000|2021-05-27 08:11:00|17289.54|17169.54|17306.02|17186.02|17306.02|17186.02|17289.54|17169.54|10
1622103070000|2021-05-27 08:11:10|17306.25|17186.25|17322.81|17202.81|17322.81|17202.81|17306.25|17186.25|10
1622103080000|2021-05-27 08:11:20|17324.72|17204.72|17332.57|17212.57|17332.57|17212.57|17324.72|17204.72|10
1622103090000|2021-05-27 08:11:30|17334.09|17214.09|17344.37|17224.37|17344.37|17224.37|17334.09|17214.09|10
1622103100000|2021-05-27 08:11:40|17346.35|17226.35|17372.98|17252.98|17372.98|17252.98|17346.35|17226.35|10
1622103110000|2021-05-27 08:11:50|17374.08|17254.08|17375.84|17255.84|17377.61|17257.61|17374.08|17254.08|10
1622103120000|2021-05-27 08:12:00|17375.05|17255.05|17381.3|17261.3|17381.35|17261.35|17375.05|17255.05|10
1622103130000|2021-05-27 08:12:10|17382.88|17262.88|17386.81|17266.81|17386.81|17266.81|17382.88|17262.88|9
1622103140000|2021-05-27 08:12:20|17386.33|17266.33|17378.47|17258.47|17388.05|17268.05|17378.47|17258.47|10
1622103150000|2021-05-27 08:12:30|17377.63|17257.63|17380.05|17260.05|17381.59|17261.59|17376.83|17256.83|10
1622103160000|2021-05-27 08:12:40|17379.61|17259.61|17373.87|17253.87|17379.61|17259.61|17373.87|17253.87|10
1622103170000|2021-05-27 08:12:50|17373.43|17253.43|17378.59|17258.59|17378.59|17258.59|17372.51|17252.51|10
1622103180000|2021-05-27 08:13:00|17378.14|17258.14|17381.82|17261.82|17382.09|17262.09|17378.14|17258.14|10
1622103190000|2021-05-27 08:13:10|17382.63|17262.63|17385.14|17265.14|17385.14|17265.14|17380.96|17260.96|10
1622103200000|2021-05-27 08:13:20|17386.39|17266.39|17391.44|17271.44|17391.44|17271.44|17386.39|17266.39|10
1622103210000|2021-05-27 08:13:30|17391.74|17271.74|17390.6|17270.6|17392.4|17272.4|17390.51|17270.51|9
1622103220000|2021-05-27 08:13:40|17391.3|17271.3|17398.06|17278.06|17398.06|17278.06|17390.2|17270.2|10
1622103230000|2021-05-27 08:13:50|17401.95|17281.95|17413.74|17293.74|17413.74|17293.74|17401.95|17281.95|10
1622103240000|2021-05-27 08:14:00|17414.76|17294.76|17417.81|17297.81|17418.38|17298.38|17414.76|17294.76|10
1622103250000|2021-05-27 08:14:10|17416.17|17296.17|17425.9|17305.9|17426.19|17306.19|17416.17|17296.17|10
1622103260000|2021-05-27 08:14:20|17426.13|17306.13|17428.95|17308.95|17430.49|17310.49|17426.13|17306.13|10
1622103270000|2021-05-27 08:14:30|17429.3|17309.3|17426.72|17306.72|17429.75|17309.75|17425.28|17305.28|10
1622103280000|2021-05-27 08:14:40|17430.24|17310.24|17437.68|17317.68|17437.68|17317.68|17430.24|17310.24|10
1622103290000|2021-05-27 08:14:50|17438.61|17318.61|17443.4|17323.4|17443.6|17323.6|17438.61|17318.61|10
1622103300000|2021-05-27 08:15:00|17444.07|17324.07|17444.67|17324.67|17446.46|17326.46|17444.07|17324.07|10
1622103310000|2021-05-27 08:15:10|17443.19|17323.19|17432.03|17312.03|17443.19|17323.19|17432.03|17312.03|10
1622103320000|2021-05-27 08:15:20|17431.2|17311.2|17423.44|17303.44|17431.2|17311.2|17423.44|17303.44|10
1622103330000|2021-05-27 08:15:30|17423.38|17303.38|17423.82|17303.82|17425.82|17305.82|17423.38|17303.38|10
1622103340000|2021-05-27 08:15:40|17423.28|17303.28|17427.74|17307.74|17428.52|17308.52|17423.28|17303.28|10
1622103350000|2021-05-27 08:15:50|17428.09|17308.09|17437.06|17317.06|17437.06|17317.06|17428.09|17308.09|10
1622103360000|2021-05-27 08:16:00|17438.82|17318.82|17455.75|17335.75|17455.75|17335.75|17438.82|17318.82|10
1622103370000|2021-05-27 08:16:10|17458.54|17338.54|17469.13|17349.13|17469.13|17349.13|17458.54|17338.54|10
1622103380000|2021-05-27 08:16:20|17469.33|17349.33|17464.96|17344.96|17469.88|17349.88|17461.68|17341.68|10
1622103390000|2021-05-27 08:16:30|17464.76|17344.76|17463.36|17343.36|17464.76|17344.76|17460.26|17340.26|10
1622103400000|2021-05-27 08:16:40|17464.27|17344.27|17471.31|17351.31|17471.31|17351.31|17464.27|17344.27|10
1622103410000|2021-05-27 08:16:50|17472.36|17352.36|17481.48|17361.48|17481.48|17361.48|17472.36|17352.36|10
1622103420000|2021-05-27 08:17:00|17481.9|17361.9|17474.45|17354.45|17481.9|17361.9|17473.72|17353.72|10
1622103430000|2021-05-27 08:17:10|17473.88|17353.88|17467.28|17347.28|17473.88|17353.88|17467.28|17347.28|10
1622103440000|2021-05-27 08:17:20|17467.29|17347.29|17472.82|17352.82|17472.82|17352.82|17466.54|17346.54|10
1622103450000|2021-05-27 08:17:30|17473.98|17353.98|17474.02|17354.02|17476.67|17356.67|17473.98|17353.98|10
1622103460000|2021-05-27 08:17:40|17474.28|17354.28|17472.52|17352.52|17474.28|17354.28|17471.65|17351.65|10
1622103470000|2021-05-27 08:17:50|17472.6|17352.6|17464.91|17344.91|17472.6|17352.6|17464.91|17344.91|10
1622103480000|2021-05-27 08:18:00|17465.01|17345.01|17462.75|17342.75|17465.01|17345.01|17462.75|17342.75|10
1622103490000|2021-05-27 08:18:10|17463.71|17343.71|17464.57|17344.57|17464.73|17344.73|17463.69|17343.69|9
1622103500000|2021-05-27 08:18:20|17466.18|17346.18|17468.66|17348.66|17469.27|17349.27|17466.18|17346.18|9
1622103510000|2021-05-27 08:18:30|17468.91|17348.91|17462.87|17342.87|17468.91|17348.91|17462.87|17342.87|10
1622103520000|2021-05-27 08:18:40|17459.9|17339.9|17442.13|17322.13|17459.9|17339.9|17442.13|17322.13|10
1622103530000|2021-05-27 08:18:50|17441.69|17321.69|17443.88|17323.88|17445.28|17325.28|17441.69|17321.69|10
1622103540000|2021-05-27 08:19:00|17443.22|17323.22|17446.44|17326.44|17447.39|17327.39|17443.22|17323.22|10
1622103550000|2021-05-27 08:19:10|17446.91|17326.91|17443.47|17323.47|17447.05|17327.05|17443.47|17323.47|10
1622103560000|2021-05-27 08:19:20|17443.15|17323.15|17437.79|17317.79|17443.15|17323.15|17437.79|17317.79|10
1622103570000|2021-05-27 08:19:30|17437.11|17317.11|17434.34|17314.34|17437.11|17317.11|17433.6|17313.6|10
1622103580000|2021-05-27 08:19:40|17435.11|17315.11|17432.74|17312.74|17435.11|17315.11|17432.18|17312.18|10
1622103590000|2021-05-27 08:19:50|17431.7|17311.7|17433.94|17313.94|17434.29|17314.29|17431.26|17311.26|10
1622103600000|2021-05-27 08:20:00|17433.48|17313.48|17432.27|17312.27|17433.48|17313.48|17431.47|17311.47|10
1622103610000|2021-05-27 08:20:10|17431.62|17311.62|17427|17307|17431.72|17311.72|17427|17307|10
1622103620000|2021-05-27 08:20:20|17426.66|17306.66|17423.64|17303.64|17426.66|17306.66|17423.4|17303.4|10
1622103630000|2021-05-27 08:20:30|17423.67|17303.67|17430.79|17310.79|17430.79|17310.79|17423.67|17303.67|10
1622103640000|2021-05-27 08:20:40|17430.92|17310.92|17436.14|17316.14|17438.63|17318.63|17430.92|17310.92|10
1622103650000|2021-05-27 08:20:50|17437.08|17317.08|17433.03|17313.03|17437.08|17317.08|17432.86|17312.86|10
1622103660000|2021-05-27 08:21:00|17432.65|17312.65|17433.52|17313.52|17433.52|17313.52|17431.82|17311.82|10
1622103670000|2021-05-27 08:21:10|17433.84|17313.84|17441.64|17321.64|17441.64|17321.64|17433.84|17313.84|10
1622103680000|2021-05-27 08:21:20|17442.16|17322.16|17447.95|17327.95|17449.29|17329.29|17442.16|17322.16|10
1622103690000|2021-05-27 08:21:30|17447.82|17327.82|17443.23|17323.23|17447.82|17327.82|17443.23|17323.23|10
1622103700000|2021-05-27 08:21:40|17443.15|17323.15|17437.53|17317.53|17443.15|17323.15|17437.53|17317.53|10
1622103710000|2021-05-27 08:21:50|17438.2|17318.2|17428.59|17308.59|17438.33|17318.33|17428.59|17308.59|10
1622103720000|2021-05-27 08:22:00|17425.11|17305.11|17425.23|17305.23|17426.77|17306.77|17424.54|17304.54|10
1622103730000|2021-05-27 08:22:10|17425.58|17305.58|17425.86|17305.86|17426.33|17306.33|17424.87|17304.87|10
1622103740000|2021-05-27 08:22:20|17425.48|17305.48|17425.79|17305.79|17425.9|17305.9|17422.99|17302.99|10
1622103750000|2021-05-27 08:22:30|17425.18|17305.18|17423.02|17303.02|17427.34|17307.34|17423.02|17303.02|10
1622103760000|2021-05-27 08:22:40|17422.75|17302.75|17424.22|17304.22|17424.22|17304.22|17422.75|17302.75|10
1622103770000|2021-05-27 08:22:50|17424.21|17304.21|17420.9|17300.9|17427.08|17307.08|17420.9|17300.9|10
1622103780000|2021-05-27 08:23:00|17420.67|17300.67|17420.19|17300.19|17420.67|17300.67|17417.35|17297.35|10
1622103790000|2021-05-27 08:23:10|17420.56|17300.56|17420.94|17300.94|17421.3|17301.3|17420.21|17300.21|10
1622103800000|2021-05-27 08:23:20|17420.55|17300.55|17422.6|17302.6|17422.6|17302.6|17418.93|17298.93|10
1622103810000|2021-05-27 08:23:30|17422.56|17302.56|17418.33|17298.33|17422.56|17302.56|17418.33|17298.33|10
1622103820000|2021-05-27 08:23:40|17418.79|17298.79|17417.83|17297.83|17418.79|17298.79|17415.81|17295.81|10
1622103830000|2021-05-27 08:23:50|17417.39|17297.39|17413.2|17293.2|17417.66|17297.66|17413.2|17293.2|10
1622103840000|2021-05-27 08:24:00|17413.09|17293.09|17411.37|17291.37|17413.31|17293.31|17411.23|17291.23|10
1622103850000|2021-05-27 08:24:10|17412.29|17292.29|17406.95|17286.95|17412.29|17292.29|17406.95|17286.95|10
1622103860000|2021-05-27 08:24:20|17406.27|17286.27|17401.66|17281.66|17406.27|17286.27|17401.66|17281.66|10
1622103870000|2021-05-27 08:24:30|17400.28|17280.28|17395|17275|17400.28|17280.28|17395|17275|10
1622103880000|2021-05-27 08:24:40|17394.86|17274.86|17391.61|17271.61|17394.86|17274.86|17390.62|17270.62|10
1622103890000|2021-05-27 08:24:50|17390.89|17270.89|17388.41|17268.41|17391.68|17271.68|17388.41|17268.41|10
1622103900000|2021-05-27 08:25:00|17388.06|17268.06|17383.06|17263.06|17389.12|17269.12|17381.94|17261.94|10
1622103910000|2021-05-27 08:25:10|17385.71|17265.71|17391.84|17271.84|17391.84|17271.84|17385.71|17265.71|10
1622103920000|2021-05-27 08:25:20|17391.73|17271.73|17390.61|17270.61|17391.73|17271.73|17390.45|17270.45|10
1622103930000|2021-05-27 08:25:30|17390.58|17270.58|17391.76|17271.76|17392.57|17272.57|17390.27|17270.27|10
1622103940000|2021-05-27 08:25:40|17391.6|17271.6|17391.76|17271.76|17392.02|17272.02|17390.53|17270.53|10
1622103950000|2021-05-27 08:25:50|17390.65|17270.65|17387.47|17267.47|17390.65|17270.65|17386.57|17266.57|10
1622103960000|2021-05-27 08:26:00|17387.45|17267.45|17383.92|17263.92|17389.33|17269.33|17383.92|17263.92|10
1622103970000|2021-05-27 08:26:10|17383.9|17263.9|17381.67|17261.67|17383.9|17263.9|17381.67|17261.67|10
1622103980000|2021-05-27 08:26:20|17382.26|17262.26|17380.05|17260.05|17383.02|17263.02|17380.05|17260.05|10
1622103990000|2021-05-27 08:26:30|17379.78|17259.78|17375.07|17255.07|17379.78|17259.78|17375.07|17255.07|10
1622104000000|2021-05-27 08:26:40|17372.64|17252.64|17374.17|17254.17|17374.17|17254.17|17369.56|17249.56|10
1622104010000|2021-05-27 08:26:50|17376.27|17256.27|17376.88|17256.88|17378.63|17258.63|17376.27|17256.27|10
1622104020000|2021-05-27 08:27:00|17376.76|17256.76|17378.4|17258.4|17378.4|17258.4|17376.57|17256.57|10
1622104030000|2021-05-27 08:27:10|17380.97|17260.97|17390.75|17270.75|17390.75|17270.75|17380.97|17260.97|10
1622104040000|2021-05-27 08:27:20|17390.94|17270.94|17401.45|17281.45|17401.45|17281.45|17390.94|17270.94|10
1622104050000|2021-05-27 08:27:30|17402.34|17282.34|17405.45|17285.45|17405.88|17285.88|17402.34|17282.34|10
1622104060000|2021-05-27 08:27:40|17404.93|17284.93|17404.49|17284.49|17405.39|17285.39|17404.4|17284.4|10
1622104070000|2021-05-27 08:27:50|17404.23|17284.23|17402.32|17282.32|17404.23|17284.23|17401.81|17281.81|10
1622104080000|2021-05-27 08:28:00|17402.57|17282.57|17408.63|17288.63|17408.63|17288.63|17402.57|17282.57|10
1622104090000|2021-05-27 08:28:10|17410.67|17290.67|17412.69|17292.69|17413.18|17293.18|17410.67|17290.67|10
1622104100000|2021-05-27 08:28:20|17413.77|17293.77|17420.62|17300.62|17420.62|17300.62|17413.77|17293.77|10
1622104110000|2021-05-27 08:28:30|17421.03|17301.03|17438.53|17318.53|17438.53|17318.53|17421.03|17301.03|10
1622104120000|2021-05-27 08:28:40|17438.98|17318.98|17444.04|17324.04|17444.04|17324.04|17438.98|17318.98|10
1622104130000|2021-05-27 08:28:50|17444.49|17324.49|17452.87|17332.87|17453.49|17333.49|17444.49|17324.49|10
1622104140000|2021-05-27 08:29:00|17453.47|17333.47|17451.6|17331.6|17453.47|17333.47|17451.27|17331.27|10
1622104150000|2021-05-27 08:29:10|17451.59|17331.59|17453.36|17333.36|17453.36|17333.36|17451.48|17331.48|10
1622104160000|2021-05-27 08:29:20|17453.57|17333.57|17484.97|17364.97|17484.97|17364.97|17452.47|17332.47|10
1622104170000|2021-05-27 08:29:30|17485.66|17365.66|17495.56|17375.56|17495.59|17375.59|17484.67|17364.67|10
1622104180000|2021-05-27 08:29:40|17496.67|17376.67|17507.9|17387.9|17507.9|17387.9|17496.67|17376.67|10
1622104190000|2021-05-27 08:29:50|17508.2|17388.2|17511.76|17391.76|17511.76|17391.76|17507.6|17387.6|10
1622104200000|2021-05-27 08:30:00|17511.87|17391.87|17514.63|17394.63|17514.63|17394.63|17511.38|17391.38|10
1622104210000|2021-05-27 08:30:10|17515.66|17395.66|17551.14|17431.14|17551.14|17431.14|17514.26|17394.26|10
1622104220000|2021-05-27 08:30:20|17554.8|17434.8|17560.08|17440.08|17561.65|17441.65|17554.7|17434.7|10
1622104230000|2021-05-27 08:30:30|17560.35|17440.35|17566.14|17446.14|17567.74|17447.74|17560.35|17440.35|10
1622104240000|2021-05-27 08:30:40|17567.12|17447.12|17575.82|17455.82|17575.9|17455.9|17567.06|17447.06|10
1622104250000|2021-05-27 08:30:50|17576.57|17456.57|17574.87|17454.87|17576.67|17456.67|17574.87|17454.87|10
1622104260000|2021-05-27 08:31:00|17575.5|17455.5|17585.59|17465.59|17585.59|17465.59|17575.38|17455.38|10
1622104270000|2021-05-27 08:31:10|17586.77|17466.77|17607.72|17487.72|17607.72|17487.72|17586.77|17466.77|10
1622104280000|2021-05-27 08:31:20|17609.31|17489.31|17620.59|17500.59|17620.63|17500.63|17608.92|17488.92|10
1622104290000|2021-05-27 08:31:30|17621|17501|17644.53|17524.53|17644.53|17524.53|17621|17501|10
1622104300000|2021-05-27 08:31:40|17647.16|17527.16|17658.06|17538.06|17658.06|17538.06|17647.16|17527.16|10
1622104310000|2021-05-27 08:31:50|17658.44|17538.44|17666.28|17546.28|17666.28|17546.28|17657.94|17537.94|10
1622104320000|2021-05-27 08:32:00|17666.65|17546.65|17661.9|17541.9|17667.58|17547.58|17660.71|17540.71|10
1622104330000|2021-05-27 08:32:10|17663.29|17543.29|17659.18|17539.18|17670.93|17550.93|17659.18|17539.18|10
1622104340000|2021-05-27 08:32:20|17657.9|17537.9|17649.56|17529.56|17657.9|17537.9|17648.7|17528.7|10
1622104350000|2021-05-27 08:32:30|17651.48|17531.48|17662.73|17542.73|17662.73|17542.73|17651.21|17531.21|10
1622104360000|2021-05-27 08:32:40|17663.1|17543.1|17668.9|17548.9|17668.9|17548.9|17662.81|17542.81|10
1622104370000|2021-05-27 08:32:50|17669.45|17549.45|17672.16|17552.16|17675.04|17555.04|17669.45|17549.45|10
1622104380000|2021-05-27 08:33:00|17671.4|17551.4|17663.13|17543.13|17671.4|17551.4|17663.13|17543.13|10
1622104390000|2021-05-27 08:33:10|17662.3|17542.3|17661.12|17541.12|17662.3|17542.3|17659.9|17539.9|10
1622104400000|2021-05-27 08:33:20|17661.56|17541.56|17663.52|17543.52|17664.68|17544.68|17661.56|17541.56|10
1622104410000|2021-05-27 08:33:30|17663.5|17543.5|17664.52|17544.52|17664.52|17544.52|17662.04|17542.04|10
1622104420000|2021-05-27 08:33:40|17664.84|17544.84|17665.41|17545.41|17666.65|17546.65|17663.88|17543.88|10
1622104430000|2021-05-27 08:33:50|17664.1|17544.1|17661.47|17541.47|17664.1|17544.1|17661.42|17541.42|10
1622104440000|2021-05-27 08:34:00|17662.25|17542.25|17666.17|17546.17|17666.17|17546.17|17659.86|17539.86|9
1622104450000|2021-05-27 08:34:10|17667.44|17547.44|17664.11|17544.11|17669.58|17549.58|17664.11|17544.11|10
1622104460000|2021-05-27 08:34:20|17663.64|17543.64|17658.61|17538.61|17663.64|17543.64|17657.99|17537.99|10
1622104470000|2021-05-27 08:34:30|17658.57|17538.57|17652.35|17532.35|17658.57|17538.57|17652.35|17532.35|10
1622104480000|2021-05-27 08:34:40|17653.46|17533.46|17647.5|17527.5|17653.46|17533.46|17647.5|17527.5|10
1622104490000|2021-05-27 08:34:50|17647.62|17527.62|17641.68|17521.68|17647.62|17527.62|17641.68|17521.68|10
1622104500000|2021-05-27 08:35:00|17641.43|17521.43|17639.8|17519.8|17641.43|17521.43|17637.84|17517.84|10
1622104510000|2021-05-27 08:35:10|17639.48|17519.48|17634.18|17514.18|17639.48|17519.48|17633.82|17513.82|10
1622104520000|2021-05-27 08:35:20|17633.72|17513.72|17626.62|17506.62|17633.83|17513.83|17626.62|17506.62|10
1622104530000|2021-05-27 08:35:30|17626.71|17506.71|17630.43|17510.43|17630.43|17510.43|17624.29|17504.29|10
1622104540000|2021-05-27 08:35:40|17629.88|17509.88|17628.53|17508.53|17629.93|17509.93|17626.73|17506.73|10
1622104550000|2021-05-27 08:35:50|17628.03|17508.03|17625.91|17505.91|17629.34|17509.34|17625.62|17505.62|10
1622104560000|2021-05-27 08:36:00|17625.74|17505.74|17623|17503|17625.74|17505.74|17622.5|17502.5|10
1622104570000|2021-05-27 08:36:10|17621.75|17501.75|17628.42|17508.42|17628.42|17508.42|17621.75|17501.75|10
1622104580000|2021-05-27 08:36:20|17628.48|17508.48|17628.52|17508.52|17630.79|17510.79|17628.14|17508.14|9
1622104590000|2021-05-27 08:36:30|17627.95|17507.95|17627.75|17507.75|17628.78|17508.78|17627.58|17507.58|10
1622104600000|2021-05-27 08:36:40|17627.37|17507.37|17623.86|17503.86|17628.14|17508.14|17623.86|17503.86|10
1622104610000|2021-05-27 08:36:50|17621.58|17501.58|17617.42|17497.42|17621.58|17501.58|17617.42|17497.42|10
1622104620000|2021-05-27 08:37:00|17616.46|17496.46|17613.71|17493.71|17616.46|17496.46|17612.94|17492.94|10
1622104630000|2021-05-27 08:37:10|17614.06|17494.06|17616.4|17496.4|17616.73|17496.73|17613.59|17493.59|10
1622104640000|2021-05-27 08:37:20|17615.14|17495.14|17616.04|17496.04|17617.15|17497.15|17613.29|17493.29|10
1622104650000|2021-05-27 08:37:30|17617.63|17497.63|17618.81|17498.81|17619.88|17499.88|17617.63|17497.63|10
1622104660000|2021-05-27 08:37:40|17618.16|17498.16|17618.07|17498.07|17618.27|17498.27|17616.92|17496.92|10
1622104670000|2021-05-27 08:37:50|17618|17498|17617.17|17497.17|17618|17498|17615.85|17495.85|10
1622104680000|2021-05-27 08:38:00|17617.11|17497.11|17614.99|17494.99|17617.12|17497.12|17612.5|17492.5|10
1622104690000|2021-05-27 08:38:10|17615.32|17495.32|17618.87|17498.87|17619.18|17499.18|17614.66|17494.66|10
1622104700000|2021-05-27 08:38:20|17619.94|17499.94|17622.01|17502.01|17622.01|17502.01|17619.94|17499.94|9
1622104710000|2021-05-27 08:38:30|17621.27|17501.27|17617.55|17497.55|17621.3|17501.3|17617.55|17497.55|10
1622104720000|2021-05-27 08:38:40|17616.43|17496.43|17611.87|17491.87|17616.43|17496.43|17611.87|17491.87|10
1622104730000|2021-05-27 08:38:50|17612.08|17492.08|17608.54|17488.54|17613.14|17493.14|17608.46|17488.46|10
1622104740000|2021-05-27 08:39:00|17608.71|17488.71|17602.51|17482.51|17609.1|17489.1|17602.51|17482.51|10
1622104750000|2021-05-27 08:39:10|17601.84|17481.84|17594.11|17474.11|17601.84|17481.84|17594.11|17474.11|10
1622104760000|2021-05-27 08:39:20|17594.35|17474.35|17602.77|17482.77|17602.77|17482.77|17594.35|17474.35|10
1622104770000|2021-05-27 08:39:30|17603.59|17483.59|17602.87|17482.87|17603.59|17483.59|17601.09|17481.09|10
1622104780000|2021-05-27 08:39:40|17601.62|17481.62|17600.5|17480.5|17602.36|17482.36|17598.19|17478.19|10
1622104790000|2021-05-27 08:39:50|17601.15|17481.15|17612.33|17492.33|17612.33|17492.33|17601.08|17481.08|10
1622104800000|2021-05-27 08:40:00|17612.65|17492.65|17632.16|17512.16|17632.16|17512.16|17612.65|17492.65|10
1622104810000|2021-05-27 08:40:10|17632.49|17512.49|17643.38|17523.38|17643.38|17523.38|17632.49|17512.49|10
1622104820000|2021-05-27 08:40:20|17642.66|17522.66|17651.6|17531.6|17651.6|17531.6|17642.66|17522.66|10
1622104830000|2021-05-27 08:40:30|17651.81|17531.81|17644.05|17524.05|17652.04|17532.04|17644.05|17524.05|10
1622104840000|2021-05-27 08:40:40|17643.63|17523.63|17637.57|17517.57|17643.63|17523.63|17637.57|17517.57|10
1622104850000|2021-05-27 08:40:50|17637.26|17517.26|17638.93|17518.93|17639.37|17519.37|17637.26|17517.26|10
1622104860000|2021-05-27 08:41:00|17639.43|17519.43|17637.23|17517.23|17640.26|17520.26|17637.23|17517.23|10
1622104870000|2021-05-27 08:41:10|17635.63|17515.63|17629.91|17509.91|17636.54|17516.54|17629.9|17509.9|10
1622104880000|2021-05-27 08:41:20|17630.95|17510.95|17634.02|17514.02|17634.02|17514.02|17630.95|17510.95|9
1622104890000|2021-05-27 08:41:30|17634.98|17514.98|17634.58|17514.58|17635.51|17515.51|17634.58|17514.58|9
1622104900000|2021-05-27 08:41:40|17634.29|17514.29|17630.38|17510.38|17634.29|17514.29|17630.03|17510.03|10
1622104910000|2021-05-27 08:41:50|17630.1|17510.1|17629.61|17509.61|17630.36|17510.36|17628.99|17508.99|10
1622104920000|2021-05-27 08:42:00|17629.4|17509.4|17627.63|17507.63|17630.66|17510.66|17627.63|17507.63|9
1622104930000|2021-05-27 08:42:10|17627.48|17507.48|17626.09|17506.09|17627.51|17507.51|17626.02|17506.02|10
1622104940000|2021-05-27 08:42:20|17624.93|17504.93|17626.56|17506.56|17626.56|17506.56|17623.88|17503.88|9
1622104950000|2021-05-27 08:42:30|17625.6|17505.6|17622.52|17502.52|17625.95|17505.95|17620.53|17500.53|10
1622104960000|2021-05-27 08:42:40|17622.38|17502.38|17619.1|17499.1|17622.38|17502.38|17619.1|17499.1|10
1622104970000|2021-05-27 08:42:50|17619.39|17499.39|17616.34|17496.34|17619.94|17499.94|17616.34|17496.34|10
1622104980000|2021-05-27 08:43:00|17616.7|17496.7|17620.72|17500.72|17620.72|17500.72|17616.7|17496.7|10
1622104990000|2021-05-27 08:43:10|17622.4|17502.4|17622.92|17502.92|17623.35|17503.35|17622.29|17502.29|10
1622105000000|2021-05-27 08:43:20|17622.51|17502.51|17624.17|17504.17|17624.81|17504.81|17622.51|17502.51|10
1622105010000|2021-05-27 08:43:30|17624.65|17504.65|17619.9|17499.9|17624.65|17504.65|17619.9|17499.9|10
1622105020000|2021-05-27 08:43:40|17618.86|17498.86|17620.65|17500.65|17621.33|17501.33|17618.49|17498.49|10
1622105030000|2021-05-27 08:43:50|17620.07|17500.07|17619.29|17499.29|17620.97|17500.97|17619.29|17499.29|10
1622105040000|2021-05-27 08:44:00|17619.44|17499.44|17618.49|17498.49|17621.49|17501.49|17618.49|17498.49|10
1622105050000|2021-05-27 08:44:10|17617.68|17497.68|17618.94|17498.94|17618.94|17498.94|17616.81|17496.81|10
1622105060000|2021-05-27 08:44:20|17617.16|17497.16|17616.6|17496.6|17617.16|17497.16|17615.38|17495.38|10
1622105070000|2021-05-27 08:44:30|17616.54|17496.54|17614.29|17494.29|17617.76|17497.76|17614.29|17494.29|10
1622105080000|2021-05-27 08:44:40|17613.76|17493.76|17614.21|17494.21|17614.21|17494.21|17612.72|17492.72|10
1622105090000|2021-05-27 08:44:50|17615.91|17495.91|17617.63|17497.63|17618.22|17498.22|17615.91|17495.91|10
1622105100000|2021-05-27 08:45:00|17618.62|17498.62|17617.34|17497.34|17621.09|17501.09|17617.34|17497.34|10
1622105110000|2021-05-27 08:45:10|17617.96|17497.96|17619.73|17499.73|17619.73|17499.73|17617.7|17497.7|10
1622105120000|2021-05-27 08:45:20|17619.37|17499.37|17614.6|17494.6|17619.37|17499.37|17614.6|17494.6|10
1622105130000|2021-05-27 08:45:30|17614.59|17494.59|17605.42|17485.42|17614.59|17494.59|17605.42|17485.42|10
1622105140000|2021-05-27 08:45:40|17605.11|17485.11|17596.88|17476.88|17605.11|17485.11|17596.88|17476.88|10
1622105150000|2021-05-27 08:45:50|17596.54|17476.54|17594.46|17474.46|17596.54|17476.54|17593.11|17473.11|10
1622105160000|2021-05-27 08:46:00|17594.38|17474.38|17591.37|17471.37|17594.43|17474.43|17591.37|17471.37|10
1622105170000|2021-05-27 08:46:10|17590.63|17470.63|17585.44|17465.44|17590.63|17470.63|17584.76|17464.76|10
1622105180000|2021-05-27 08:46:20|17584.5|17464.5|17589.63|17469.63|17589.63|17469.63|17583.53|17463.53|10
1622105190000|2021-05-27 08:46:30|17590.64|17470.64|17596.46|17476.46|17596.46|17476.46|17590.64|17470.64|10
1622105200000|2021-05-27 08:46:40|17597.11|17477.11|17597.77|17477.77|17598.4|17478.4|17597.11|17477.11|9
1622105210000|2021-05-27 08:46:50|17598.16|17478.16|17604.22|17484.22|17604.22|17484.22|17597.89|17477.89|10
1622105220000|2021-05-27 08:47:00|17607.53|17487.53|17612.26|17492.26|17613.35|17493.35|17607.53|17487.53|10
1622105230000|2021-05-27 08:47:10|17613.06|17493.06|17613.05|17493.05|17614.66|17494.66|17613.05|17493.05|10
1622105240000|2021-05-27 08:47:20|17612.13|17492.13|17608.13|17488.13|17613.22|17493.22|17608.13|17488.13|10
1622105250000|2021-05-27 08:47:30|17607.04|17487.04|17603.24|17483.24|17607.4|17487.4|17603.24|17483.24|10
1622105260000|2021-05-27 08:47:40|17602.74|17482.74|17601.01|17481.01|17603.88|17483.88|17601.01|17481.01|10
1622105270000|2021-05-27 08:47:50|17599.04|17479.04|17597.69|17477.69|17599.54|17479.54|17597.3|17477.3|10
1622105280000|2021-05-27 08:48:00|17598.15|17478.15|17607.31|17487.31|17607.31|17487.31|17598.15|17478.15|9
1622105290000|2021-05-27 08:48:10|17606.6|17486.6|17603.92|17483.92|17606.6|17486.6|17603.92|17483.92|10
1622105300000|2021-05-27 08:48:20|17603.22|17483.22|17602.94|17482.94|17603.22|17483.22|17601.15|17481.15|10
1622105310000|2021-05-27 08:48:30|17602.28|17482.28|17601.06|17481.06|17602.28|17482.28|17600.65|17480.65|9
1622105320000|2021-05-27 08:48:40|17600.99|17480.99|17602.32|17482.32|17602.52|17482.52|17600.94|17480.94|9
1622105330000|2021-05-27 08:48:50|17601.77|17481.77|17599.93|17479.93|17602.76|17482.76|17599.93|17479.93|10
1622105340000|2021-05-27 08:49:00|17599.68|17479.68|17597.56|17477.56|17599.68|17479.68|17597.56|17477.56|9
1622105350000|2021-05-27 08:49:10|17598.13|17478.13|17597.54|17477.54|17598.35|17478.35|17597.54|17477.54|10
1622105360000|2021-05-27 08:49:20|17597.26|17477.26|17596.08|17476.08|17597.52|17477.52|17596.08|17476.08|9
1622105370000|2021-05-27 08:49:30|17595.68|17475.68|17595|17475|17595.68|17475.68|17594.52|17474.52|10
1622105380000|2021-05-27 08:49:40|17596.13|17476.13|17601.59|17481.59|17601.59|17481.59|17596.13|17476.13|10
1622105390000|2021-05-27 08:49:50|17601.71|17481.71|17599.65|17479.65|17601.71|17481.71|17599.21|17479.21|9
1622105400000|2021-05-27 08:50:00|17599.36|17479.36|17598.42|17478.42|17599.64|17479.64|17597.62|17477.62|10
1622105410000|2021-05-27 08:50:10|17599.05|17479.05|17607.75|17487.75|17607.75|17487.75|17598.78|17478.78|10
1622105420000|2021-05-27 08:50:20|17610.01|17490.01|17613.29|17493.29|17613.29|17493.29|17609.51|17489.51|10
1622105430000|2021-05-27 08:50:30|17614.05|17494.05|17625.51|17505.51|17625.51|17505.51|17614.05|17494.05|10
1622105440000|2021-05-27 08:50:40|17627.08|17507.08|17629.86|17509.86|17630.97|17510.97|17627.08|17507.08|10
1622105450000|2021-05-27 08:50:50|17630.25|17510.25|17634.23|17514.23|17634.23|17514.23|17630.25|17510.25|10
1622105460000|2021-05-27 08:51:00|17634.91|17514.91|17634.72|17514.72|17635.73|17515.73|17634.35|17514.35|10
1622105470000|2021-05-27 08:51:10|17633.69|17513.69|17634.18|17514.18|17636.37|17516.37|17633.69|17513.69|10
1622105480000|2021-05-27 08:51:20|17633.6|17513.6|17628.86|17508.86|17633.6|17513.6|17628.86|17508.86|10
1622105490000|2021-05-27 08:51:30|17628.09|17508.09|17630.66|17510.66|17630.66|17510.66|17628.09|17508.09|10
1622105500000|2021-05-27 08:51:40|17631.29|17511.29|17636.26|17516.26|17636.57|17516.57|17631.29|17511.29|10
1622105510000|2021-05-27 08:51:50|17636.84|17516.84|17644.37|17524.37|17644.37|17524.37|17636.84|17516.84|10
1622105520000|2021-05-27 08:52:00|17645.13|17525.13|17646.53|17526.53|17647.21|17527.21|17645.13|17525.13|10
1622105530000|2021-05-27 08:52:10|17646.63|17526.63|17646.38|17526.38|17646.63|17526.63|17645.54|17525.54|10
1622105540000|2021-05-27 08:52:20|17645.96|17525.96|17642.23|17522.23|17645.96|17525.96|17641.87|17521.87|10
1622105550000|2021-05-27 08:52:30|17642.14|17522.14|17636.96|17516.96|17642.14|17522.14|17636.96|17516.96|9
1622105560000|2021-05-27 08:52:40|17636.45|17516.45|17637.09|17517.09|17637.1|17517.1|17634.77|17514.77|10
1622105570000|2021-05-27 08:52:50|17636.74|17516.74|17636.5|17516.5|17637.26|17517.26|17636.12|17516.12|10
1622105580000|2021-05-27 08:53:00|17635.79|17515.79|17634.79|17514.79|17636.1|17516.1|17634.79|17514.79|10
1622105590000|2021-05-27 08:53:10|17634.7|17514.7|17634.65|17514.65|17634.96|17514.96|17634.06|17514.06|10
1622105600000|2021-05-27 08:53:20|17635.66|17515.66|17634.06|17514.06|17635.79|17515.79|17634.06|17514.06|10
1622105610000|2021-05-27 08:53:30|17631.87|17511.87|17629.75|17509.75|17631.91|17511.91|17629.75|17509.75|10
1622105620000|2021-05-27 08:53:40|17629.45|17509.45|17629.77|17509.77|17631.02|17511.02|17629.45|17509.45|9
1622105630000|2021-05-27 08:53:50|17628.77|17508.77|17628.26|17508.26|17629.18|17509.18|17627.5|17507.5|10
1622105640000|2021-05-27 08:54:00|17628.76|17508.76|17636.65|17516.65|17636.65|17516.65|17628.76|17508.76|10
1622105650000|2021-05-27 08:54:10|17637.66|17517.66|17638.31|17518.31|17638.85|17518.85|17637.49|17517.49|10
1622105660000|2021-05-27 08:54:20|17637.9|17517.9|17636.27|17516.27|17637.9|17517.9|17636.27|17516.27|10
1622105670000|2021-05-27 08:54:30|17635.9|17515.9|17636.48|17516.48|17636.93|17516.93|17635.32|17515.32|10
1622105680000|2021-05-27 08:54:40|17636.65|17516.65|17632.48|17512.48|17636.65|17516.65|17632.48|17512.48|10
1622105690000|2021-05-27 08:54:50|17632.07|17512.07|17632.37|17512.37|17632.37|17512.37|17631.2|17511.2|10
1622105700000|2021-05-27 08:55:00|17632.63|17512.63|17632.64|17512.64|17632.64|17512.64|17631.53|17511.53|10
1622105710000|2021-05-27 08:55:10|17632.23|17512.23|17632.2|17512.2|17632.92|17512.92|17631.9|17511.9|10
1622105720000|2021-05-27 08:55:20|17632.66|17512.66|17634.25|17514.25|17634.91|17514.91|17632.66|17512.66|9
1622105730000|2021-05-27 08:55:30|17633.01|17513.01|17633.39|17513.39|17633.6|17513.6|17633.01|17513.01|10
1622105740000|2021-05-27 08:55:40|17633.48|17513.48|17634.85|17514.85|17635.39|17515.39|17633.48|17513.48|10
1622105750000|2021-05-27 08:55:50|17635.04|17515.04|17632.33|17512.33|17635.18|17515.18|17632.13|17512.13|10
1622105760000|2021-05-27 08:56:00|17632|17512|17634.71|17514.71|17635.18|17515.18|17632|17512|10
1622105770000|2021-05-27 08:56:10|17634.89|17514.89|17633.74|17513.74|17635.07|17515.07|17633.74|17513.74|10
1622105780000|2021-05-27 08:56:20|17633.51|17513.51|17633.88|17513.88|17633.88|17513.88|17633.02|17513.02|10
1622105790000|2021-05-27 08:56:30|17632.57|17512.57|17632.89|17512.89|17633.27|17513.27|17632.48|17512.48|10
1622105800000|2021-05-27 08:56:40|17632.24|17512.24|17627.86|17507.86|17632.24|17512.24|17627.86|17507.86|10
1622105810000|2021-05-27 08:56:50|17627.65|17507.65|17626.76|17506.76|17627.72|17507.72|17625.96|17505.96|10
1622105820000|2021-05-27 08:57:00|17628.05|17508.05|17625.21|17505.21|17628.05|17508.05|17624.68|17504.68|10
1622105830000|2021-05-27 08:57:10|17625.51|17505.51|17621.94|17501.94|17625.51|17505.51|17621.94|17501.94|10
1622105840000|2021-05-27 08:57:20|17619.88|17499.88|17606.97|17486.97|17619.88|17499.88|17606.97|17486.97|10
1622105850000|2021-05-27 08:57:30|17607.51|17487.51|17590.86|17470.86|17607.51|17487.51|17590.86|17470.86|10
1622105860000|2021-05-27 08:57:40|17588.57|17468.57|17575.87|17455.87|17588.57|17468.57|17575.87|17455.87|10
1622105870000|2021-05-27 08:57:50|17574.74|17454.74|17574.32|17454.32|17574.74|17454.74|17572.62|17452.62|10
1622105880000|2021-05-27 08:58:00|17574.66|17454.66|17573.65|17453.65|17574.96|17454.96|17573.32|17453.32|10
1622105890000|2021-05-27 08:58:10|17572.22|17452.22|17562.52|17442.52|17572.22|17452.22|17562.52|17442.52|9
1622105900000|2021-05-27 08:58:20|17561.86|17441.86|17553.49|17433.49|17561.86|17441.86|17553.49|17433.49|10
1622105910000|2021-05-27 08:58:30|17553.19|17433.19|17554.49|17434.49|17556.06|17436.06|17553.19|17433.19|10
1622105920000|2021-05-27 08:58:40|17552.43|17432.43|17547.35|17427.35|17552.64|17432.64|17547.35|17427.35|10
1622105930000|2021-05-27 08:58:50|17547.91|17427.91|17547.63|17427.63|17549.13|17429.13|17547.63|17427.63|10
1622105940000|2021-05-27 08:59:00|17547.87|17427.87|17554.2|17434.2|17554.2|17434.2|17547.19|17427.19|10
1622105950000|2021-05-27 08:59:10|17554.27|17434.27|17552.78|17432.78|17554.27|17434.27|17552.78|17432.78|10
1622105960000|2021-05-27 08:59:20|17549.99|17429.99|17549.7|17429.7|17550.83|17430.83|17549.48|17429.48|10
1622105970000|2021-05-27 08:59:30|17549.52|17429.52|17557.44|17437.44|17557.44|17437.44|17549.52|17429.52|10
1622105980000|2021-05-27 08:59:40|17558.87|17438.87|17569.9|17449.9|17569.9|17449.9|17558.87|17438.87|10
1622105990000|2021-05-27 08:59:50|17570.08|17450.08|17572.74|17452.74|17573.78|17453.78|17570.08|17450.08|10
1622106000000|2021-05-27 09:00:00|17574.03|17454.03|17576.81|17456.81|17576.81|17456.81|17572.15|17452.15|10
1622106010000|2021-05-27 09:00:10|17577.56|17457.56|17585.51|17465.51|17585.51|17465.51|17577.56|17457.56|10
1622106020000|2021-05-27 09:00:20|17586.78|17466.78|17601.72|17481.72|17601.72|17481.72|17586.78|17466.78|10
1622106030000|2021-05-27 09:00:30|17601.83|17481.83|17620.69|17500.69|17620.69|17500.69|17601.83|17481.83|10
1622106040000|2021-05-27 09:00:40|17622.17|17502.17|17622.6|17502.6|17624.95|17504.95|17622.17|17502.17|10
1622106050000|2021-05-27 09:00:50|17622.08|17502.08|17622.55|17502.55|17623.12|17503.12|17620.67|17500.67|10
1622106060000|2021-05-27 09:01:00|17621.5|17501.5|17613.72|17493.72|17621.88|17501.88|17613.72|17493.72|10
1622106070000|2021-05-27 09:01:10|17610.95|17490.95|17603.18|17483.18|17610.95|17490.95|17603.18|17483.18|10
1622106080000|2021-05-27 09:01:20|17602.49|17482.49|17595.43|17475.43|17602.56|17482.56|17595.25|17475.25|10
1622106090000|2021-05-27 09:01:30|17596.16|17476.16|17596.93|17476.93|17597.14|17477.14|17595.39|17475.39|10
1622106100000|2021-05-27 09:01:40|17597.43|17477.43|17605.3|17485.3|17606.33|17486.33|17597.43|17477.43|10
1622106110000|2021-05-27 09:01:50|17605.56|17485.56|17606.16|17486.16|17606.73|17486.73|17604.92|17484.92|10
1622106120000|2021-05-27 09:02:00|17605.93|17485.93|17607.68|17487.68|17607.89|17487.89|17605.69|17485.69|9
1622106130000|2021-05-27 09:02:10|17608.23|17488.23|17607.51|17487.51|17608.97|17488.97|17607.24|17487.24|10
1622106140000|2021-05-27 09:02:20|17607.32|17487.32|17607.76|17487.76|17608.73|17488.73|17607.32|17487.32|10
1622106150000|2021-05-27 09:02:30|17608.21|17488.21|17606.06|17486.06|17608.21|17488.21|17606.06|17486.06|10
1622106160000|2021-05-27 09:02:40|17605.95|17485.95|17603.5|17483.5|17605.95|17485.95|17601.95|17481.95|10
1622106170000|2021-05-27 09:02:50|17603.75|17483.75|17603.74|17483.74|17604.09|17484.09|17603.09|17483.09|10
1622106180000|2021-05-27 09:03:00|17604.58|17484.58|17602.8|17482.8|17605.41|17485.41|17602.8|17482.8|10
1622106190000|2021-05-27 09:03:10|17601.15|17481.15|17596.9|17476.9|17601.15|17481.15|17594.52|17474.52|10
1622106200000|2021-05-27 09:03:20|17596.93|17476.93|17597|17477|17598.3|17478.3|17596.91|17476.91|10
1622106210000|2021-05-27 09:03:30|17596.9|17476.9|17598.37|17478.37|17598.37|17478.37|17595.66|17475.66|10
1622106220000|2021-05-27 09:03:40|17598.07|17478.07|17601.32|17481.32|17601.32|17481.32|17597.87|17477.87|10
1622106230000|2021-05-27 09:03:50|17601.5|17481.5|17602.2|17482.2|17602.2|17482.2|17600.99|17480.99|10
1622106240000|2021-05-27 09:04:00|17602.27|17482.27|17603.14|17483.14|17603.14|17483.14|17600.43|17480.43|10
1622106250000|2021-05-27 09:04:10|17605.14|17485.14|17608.78|17488.78|17608.78|17488.78|17605.14|17485.14|10
1622106260000|2021-05-27 09:04:20|17610.2|17490.2|17618.3|17498.3|17618.3|17498.3|17609.37|17489.37|10
1622106270000|2021-05-27 09:04:30|17618.21|17498.21|17616.16|17496.16|17618.72|17498.72|17616.16|17496.16|10
1622106280000|2021-05-27 09:04:40|17617.24|17497.24|17620.89|17500.89|17621.31|17501.31|17617.24|17497.24|10
1622106290000|2021-05-27 09:04:50|17620.95|17500.95|17618.37|17498.37|17621.04|17501.04|17618.37|17498.37|10
1622106300000|2021-05-27 09:05:00|17618.49|17498.49|17618.68|17498.68|17618.68|17498.68|17617.91|17497.91|10
1622106310000|2021-05-27 09:05:10|17618.02|17498.02|17627.02|17507.02|17627.13|17507.13|17618.02|17498.02|10
1622106320000|2021-05-27 09:05:20|17627.94|17507.94|17631.51|17511.51|17631.89|17511.89|17627.94|17507.94|10
1622106330000|2021-05-27 09:05:30|17631.66|17511.66|17646.11|17526.11|17646.11|17526.11|17631.66|17511.66|10
1622106340000|2021-05-27 09:05:40|17646.51|17526.51|17650.78|17530.78|17650.78|17530.78|17646.07|17526.07|10
1622106350000|2021-05-27 09:05:50|17650.52|17530.52|17640.92|17520.92|17650.52|17530.52|17640.92|17520.92|10
1622106360000|2021-05-27 09:06:00|17640.44|17520.44|17644.92|17524.92|17644.92|17524.92|17640.44|17520.44|10
1622106370000|2021-05-27 09:06:10|17644.66|17524.66|17645.07|17525.07|17645.32|17525.32|17644.48|17524.48|10
1622106380000|2021-05-27 09:06:20|17645.32|17525.32|17644.87|17524.87|17646.39|17526.39|17644.87|17524.87|10
1622106390000|2021-05-27 09:06:30|17645.38|17525.38|17646.76|17526.76|17646.96|17526.96|17645.38|17525.38|10
1622106400000|2021-05-27 09:06:40|17647.11|17527.11|17646.74|17526.74|17647.3|17527.3|17645.34|17525.34|10
1622106410000|2021-05-27 09:06:50|17647.61|17527.61|17649.28|17529.28|17650.12|17530.12|17647.37|17527.37|10
1622106420000|2021-05-27 09:07:00|17649.39|17529.39|17654.9|17534.9|17654.9|17534.9|17649.39|17529.39|10
1622106430000|2021-05-27 09:07:10|17655.3|17535.3|17660.94|17540.94|17660.94|17540.94|17655.3|17535.3|10
1622106440000|2021-05-27 09:07:20|17663.09|17543.09|17664.4|17544.4|17664.57|17544.57|17662.51|17542.51|10
1622106450000|2021-05-27 09:07:30|17664.25|17544.25|17691.18|17571.18|17691.18|17571.18|17663.76|17543.76|10
1622106460000|2021-05-27 09:07:40|17691.19|17571.19|17694.34|17574.34|17694.34|17574.34|17689.32|17569.32|10
1622106470000|2021-05-27 09:07:50|17695.38|17575.38|17697.68|17577.68|17698.74|17578.74|17695.38|17575.38|10
1622106480000|2021-05-27 09:08:00|17698.51|17578.51|17698.95|17578.95|17700.39|17580.39|17698.25|17578.25|10
1622106490000|2021-05-27 09:08:10|17699.1|17579.1|17690.06|17570.06|17699.1|17579.1|17690.06|17570.06|10
1622106500000|2021-05-27 09:08:20|17690.35|17570.35|17688.48|17568.48|17690.42|17570.42|17688.48|17568.48|10
1622106510000|2021-05-27 09:08:30|17687.93|17567.93|17687.1|17567.1|17688.72|17568.72|17686.91|17566.91|10
1622106520000|2021-05-27 09:08:40|17686.8|17566.8|17683.56|17563.56|17686.8|17566.8|17683.56|17563.56|10
1622106530000|2021-05-27 09:08:50|17684.47|17564.47|17687.63|17567.63|17688.55|17568.55|17684.47|17564.47|10
1622106540000|2021-05-27 09:09:00|17688.21|17568.21|17685.64|17565.64|17689.7|17569.7|17685.54|17565.54|10
1622106550000|2021-05-27 09:09:10|17686.21|17566.21|17684.28|17564.28|17687.39|17567.39|17684.28|17564.28|10
1622106560000|2021-05-27 09:09:20|17683.75|17563.75|17689.21|17569.21|17689.21|17569.21|17681.91|17561.91|10
1622106570000|2021-05-27 09:09:30|17689.18|17569.18|17688.11|17568.11|17691.86|17571.86|17688.11|17568.11|10
1622106580000|2021-05-27 09:09:40|17689.07|17569.07|17688.6|17568.6|17689.07|17569.07|17686.79|17566.79|10
1622106590000|2021-05-27 09:09:50|17688.7|17568.7|17695.09|17575.09|17695.24|17575.24|17688.7|17568.7|10
1622106600000|2021-05-27 09:10:00|17696.17|17576.17|17700.7|17580.7|17700.79|17580.79|17695.99|17575.99|10
1622106610000|2021-05-27 09:10:10|17703.63|17583.63|17697.43|17577.43|17703.63|17583.63|17696.63|17576.63|10
1622106620000|2021-05-27 09:10:20|17696.63|17576.63|17704.96|17584.96|17704.96|17584.96|17696.2|17576.2|10
1622106630000|2021-05-27 09:10:30|17705.14|17585.14|17716.23|17596.23|17716.23|17596.23|17705.14|17585.14|10
1622106640000|2021-05-27 09:10:40|17714.38|17594.38|17716.73|17596.73|17716.94|17596.94|17714.38|17594.38|10
1622106650000|2021-05-27 09:10:50|17716.63|17596.63|17722.33|17602.33|17722.33|17602.33|17716.63|17596.63|10
1622106660000|2021-05-27 09:11:00|17723.37|17603.37|17727.84|17607.84|17728.74|17608.74|17723.37|17603.37|10
1622106670000|2021-05-27 09:11:10|17726.8|17606.8|17724.53|17604.53|17727.04|17607.04|17723.31|17603.31|10
1622106680000|2021-05-27 09:11:20|17724.26|17604.26|17718.29|17598.29|17724.43|17604.43|17718.29|17598.29|10
1622106690000|2021-05-27 09:11:30|17717.51|17597.51|17717.48|17597.48|17719.89|17599.89|17717.48|17597.48|10
1622106700000|2021-05-27 09:11:40|17716.98|17596.98|17720.23|17600.23|17720.23|17600.23|17716.98|17596.98|10
1622106710000|2021-05-27 09:11:50|17720.22|17600.22|17713.67|17593.67|17720.22|17600.22|17713.67|17593.67|10
1622106720000|2021-05-27 09:12:00|17712.45|17592.45|17705.39|17585.39|17712.45|17592.45|17705.27|17585.27|10
1622106730000|2021-05-27 09:12:10|17704.2|17584.2|17706.28|17586.28|17706.28|17586.28|17703.83|17583.83|10
1622106740000|2021-05-27 09:12:20|17706.4|17586.4|17707.45|17587.45|17707.94|17587.94|17705.14|17585.14|10
1622106750000|2021-05-27 09:12:30|17707.77|17587.77|17710.48|17590.48|17710.48|17590.48|17707.77|17587.77|9
1622106760000|2021-05-27 09:12:40|17710.68|17590.68|17711.26|17591.26|17711.89|17591.89|17710.47|17590.47|10
1622106770000|2021-05-27 09:12:50|17711.02|17591.02|17706.31|17586.31|17711.02|17591.02|17706.31|17586.31|10
1622106780000|2021-05-27 09:13:00|17705.76|17585.76|17703.91|17583.91|17706.12|17586.12|17702.89|17582.89|10
1622106790000|2021-05-27 09:13:10|17703.66|17583.66|17703.07|17583.07|17703.66|17583.66|17701.63|17581.63|10
1622106800000|2021-05-27 09:13:20|17702.09|17582.09|17699.35|17579.35|17702.09|17582.09|17699.22|17579.22|9
1622106810000|2021-05-27 09:13:30|17699.02|17579.02|17697.59|17577.59|17701.11|17581.11|17697.59|17577.59|10
1622106820000|2021-05-27 09:13:40|17697.63|17577.63|17691.64|17571.64|17698.27|17578.27|17691.64|17571.64|10
1622106830000|2021-05-27 09:13:50|17691.24|17571.24|17687.22|17567.22|17691.24|17571.24|17686.7|17566.7|10
1622106840000|2021-05-27 09:14:00|17687.66|17567.66|17687.6|17567.6|17688.17|17568.17|17687.23|17567.23|10
1622106850000|2021-05-27 09:14:10|17688.63|17568.63|17697.59|17577.59|17697.59|17577.59|17688.4|17568.4|10
1622106860000|2021-05-27 09:14:20|17698.2|17578.2|17703.08|17583.08|17703.08|17583.08|17698.2|17578.2|10
1622106870000|2021-05-27 09:14:30|17702.9|17582.9|17701.63|17581.63|17702.9|17582.9|17701.18|17581.18|10
1622106880000|2021-05-27 09:14:40|17700.89|17580.89|17699.38|17579.38|17701.82|17581.82|17698.61|17578.61|10
1622106890000|2021-05-27 09:14:50|17699.07|17579.07|17696.06|17576.06|17699.07|17579.07|17696.06|17576.06|10
1622106900000|2021-05-27 09:15:00|17696.54|17576.54|17700.68|17580.68|17700.68|17580.68|17696.54|17576.54|9
1622106910000|2021-05-27 09:15:10|17700.88|17580.88|17704.24|17584.24|17704.47|17584.47|17700.87|17580.87|10
1622106920000|2021-05-27 09:15:20|17704.35|17584.35|17702.2|17582.2|17704.35|17584.35|17702.2|17582.2|10
1622106930000|2021-05-27 09:15:30|17701.24|17581.24|17702.27|17582.27|17703.21|17583.21|17701.24|17581.24|10
1622106940000|2021-05-27 09:15:40|17701.75|17581.75|17699.51|17579.51|17701.75|17581.75|17698.76|17578.76|10
1622106950000|2021-05-27 09:15:50|17700.91|17580.91|17704.16|17584.16|17704.16|17584.16|17699.05|17579.05|10
1622106960000|2021-05-27 09:16:00|17704.63|17584.63|17708.54|17588.54|17708.54|17588.54|17704.63|17584.63|10
1622106970000|2021-05-27 09:16:10|17709.06|17589.06|17716.61|17596.61|17716.61|17596.61|17709.06|17589.06|10
1622106980000|2021-05-27 09:16:20|17717.66|17597.66|17716.74|17596.74|17718.4|17598.4|17716.74|17596.74|10
1622106990000|2021-05-27 09:16:30|17716.9|17596.9|17709.8|17589.8|17716.9|17596.9|17709.8|17589.8|10
1622107000000|2021-05-27 09:16:40|17709.74|17589.74|17709.29|17589.29|17710.15|17590.15|17708.69|17588.69|10
1622107010000|2021-05-27 09:16:50|17709.74|17589.74|17719.02|17599.02|17719.02|17599.02|17708.54|17588.54|10
1622107020000|2021-05-27 09:17:00|17720.48|17600.48|17725.45|17605.45|17726.7|17606.7|17720.21|17600.21|10
1622107030000|2021-05-27 09:17:10|17726.25|17606.25|17727.63|17607.63|17728.41|17608.41|17725.38|17605.38|10
1622107040000|2021-05-27 09:17:20|17727.7|17607.7|17724.34|17604.34|17727.87|17607.87|17723.26|17603.26|10
1622107050000|2021-05-27 09:17:30|17723.93|17603.93|17725.94|17605.94|17725.94|17605.94|17722.76|17602.76|9
1622107060000|2021-05-27 09:17:40|17726.81|17606.81|17726.1|17606.1|17727.4|17607.4|17726.1|17606.1|10
1622107070000|2021-05-27 09:17:50|17727.11|17607.11|17728.35|17608.35|17728.78|17608.78|17726.08|17606.08|10
1622107080000|2021-05-27 09:18:00|17728.09|17608.09|17725.06|17605.06|17728.09|17608.09|17725.06|17605.06|10
1622107090000|2021-05-27 09:18:10|17725.22|17605.22|17721.42|17601.42|17725.63|17605.63|17721.26|17601.26|10
1622107100000|2021-05-27 09:18:20|17721.08|17601.08|17721.76|17601.76|17721.87|17601.87|17718.81|17598.81|10
1622107110000|2021-05-27 09:18:30|17721.84|17601.84|17722.46|17602.46|17722.6|17602.6|17721.33|17601.33|10
1622107120000|2021-05-27 09:18:40|17722.45|17602.45|17724.63|17604.63|17725.99|17605.99|17722.45|17602.45|10
1622107130000|2021-05-27 09:18:50|17724.66|17604.66|17729.36|17609.36|17729.8|17609.8|17724.17|17604.17|10
1622107140000|2021-05-27 09:19:00|17729.45|17609.45|17734.51|17614.51|17734.51|17614.51|17729.45|17609.45|10
1622107150000|2021-05-27 09:19:10|17737.2|17617.2|17739.31|17619.31|17739.31|17619.31|17737.2|17617.2|10
1622107160000|2021-05-27 09:19:20|17739.46|17619.46|17739.84|17619.84|17740.14|17620.14|17739.43|17619.43|10
1622107170000|2021-05-27 09:19:30|17739.64|17619.64|17742.56|17622.56|17742.56|17622.56|17739.19|17619.19|10
1622107180000|2021-05-27 09:19:40|17743.07|17623.07|17745.1|17625.1|17745.1|17625.1|17743.07|17623.07|10
1622107190000|2021-05-27 09:19:50|17745.23|17625.23|17752.41|17632.41|17752.41|17632.41|17745.15|17625.15|10
1622107200000|2021-05-27 09:20:00|17751.54|17631.54|17774.88|17654.88|17774.88|17654.88|17751.54|17631.54|10
1622107210000|2021-05-27 09:20:10|17779.54|17659.54|17782.62|17662.62|17787.48|17667.48|17779.54|17659.54|10
1622107220000|2021-05-27 09:20:20|17780.48|17660.48|17782.5|17662.5|17782.5|17662.5|17777.79|17657.79|10
1622107230000|2021-05-27 09:20:30|17785.86|17665.86|17795.27|17675.27|17795.27|17675.27|17785.86|17665.86|10
1622107240000|2021-05-27 09:20:40|17797.71|17677.71|17800.83|17680.83|17802.44|17682.44|17797.71|17677.71|10
1622107250000|2021-05-27 09:20:50|17798.37|17678.37|17792.38|17672.38|17798.79|17678.79|17792.38|17672.38|10
1622107260000|2021-05-27 09:21:00|17793.02|17673.02|17793.65|17673.65|17795.21|17675.21|17791.27|17671.27|10
1622107270000|2021-05-27 09:21:10|17793.41|17673.41|17798.44|17678.44|17798.44|17678.44|17793.41|17673.41|10
1622107280000|2021-05-27 09:21:20|17795.52|17675.52|17783.12|17663.12|17795.52|17675.52|17783.12|17663.12|10
1622107290000|2021-05-27 09:21:30|17782.2|17662.2|17777.1|17657.1|17782.28|17662.28|17777.1|17657.1|10
1622107300000|2021-05-27 09:21:40|17777.21|17657.21|17776.63|17656.63|17778.82|17658.82|17776.53|17656.53|9
1622107310000|2021-05-27 09:21:50|17775.58|17655.58|17776.3|17656.3|17778.35|17658.35|17775.58|17655.58|10
1622107320000|2021-05-27 09:22:00|17775.43|17655.43|17782.94|17662.94|17782.94|17662.94|17775.11|17655.11|10
1622107330000|2021-05-27 09:22:10|17783.75|17663.75|17784.12|17664.12|17784.12|17664.12|17782.17|17662.17|10
1622107340000|2021-05-27 09:22:20|17783.63|17663.63|17785.5|17665.5|17786.58|17666.58|17782.59|17662.59|10
1622107350000|2021-05-27 09:22:30|17786.08|17666.08|17784.91|17664.91|17786.38|17666.38|17784.42|17664.42|10
1622107360000|2021-05-27 09:22:40|17786.37|17666.37|17789.76|17669.76|17790.05|17670.05|17786.37|17666.37|10
1622107370000|2021-05-27 09:22:50|17790|17670|17790.55|17670.55|17790.8|17670.8|17789.2|17669.2|10
1622107380000|2021-05-27 09:23:00|17791.64|17671.64|17796.09|17676.09|17796.09|17676.09|17791.64|17671.64|10
1622107390000|2021-05-27 09:23:10|17796.04|17676.04|17794.28|17674.28|17796.68|17676.68|17794.28|17674.28|10
1622107400000|2021-05-27 09:23:20|17794.4|17674.4|17796.29|17676.29|17796.68|17676.68|17793.77|17673.77|10
1622107410000|2021-05-27 09:23:30|17795.86|17675.86|17791.92|17671.92|17795.98|17675.98|17791.92|17671.92|10
1622107420000|2021-05-27 09:23:40|17791.97|17671.97|17789.49|17669.49|17791.97|17671.97|17789.49|17669.49|10
1622107430000|2021-05-27 09:23:50|17789.22|17669.22|17786.74|17666.74|17789.22|17669.22|17786.74|17666.74|10
1622107440000|2021-05-27 09:24:00|17788.1|17668.1|17801.01|17681.01|17801.01|17681.01|17788.1|17668.1|10
1622107450000|2021-05-27 09:24:10|17800.83|17680.83|17811.71|17691.71|17811.71|17691.71|17800.83|17680.83|10
1622107460000|2021-05-27 09:24:20|17813.36|17693.36|17818.98|17698.98|17819.21|17699.21|17813.36|17693.36|10
1622107470000|2021-05-27 09:24:30|17819.59|17699.59|17819.25|17699.25|17821.56|17701.56|17819.25|17699.25|10
1622107480000|2021-05-27 09:24:40|17819|17699|17813.44|17693.44|17819|17699|17813.15|17693.15|10
1622107490000|2021-05-27 09:24:50|17813.73|17693.73|17816.37|17696.37|17816.37|17696.37|17813.6|17693.6|10
1622107500000|2021-05-27 09:25:00|17816.32|17696.32|17819.42|17699.42|17819.47|17699.47|17816.32|17696.32|10
1622107510000|2021-05-27 09:25:10|17819.74|17699.74|17819.82|17699.82|17820.79|17700.79|17819.73|17699.73|10
1622107520000|2021-05-27 09:25:20|17819.34|17699.34|17821.3|17701.3|17821.3|17701.3|17817.09|17697.09|10
1622107530000|2021-05-27 09:25:30|17822.37|17702.37|17820.7|17700.7|17822.66|17702.66|17820.42|17700.42|10
1622107540000|2021-05-27 09:25:40|17820.96|17700.96|17822.38|17702.38|17823.47|17703.47|17820.96|17700.96|10
1622107550000|2021-05-27 09:25:50|17822.3|17702.3|17821.63|17701.63|17825.33|17705.33|17821.63|17701.63|10
1622107560000|2021-05-27 09:26:00|17823.97|17703.97|17837.94|17717.94|17837.94|17717.94|17821.48|17701.48|10
1622107570000|2021-05-27 09:26:10|17839.7|17719.7|17842.28|17722.28|17843.88|17723.88|17839.04|17719.04|10
1622107580000|2021-05-27 09:26:20|17842.48|17722.48|17844.03|17724.03|17844.03|17724.03|17840.58|17720.58|10
1622107590000|2021-05-27 09:26:30|17845.94|17725.94|17848.69|17728.69|17849.32|17729.32|17845.94|17725.94|10
1622107600000|2021-05-27 09:26:40|17848.05|17728.05|17847.22|17727.22|17848.97|17728.97|17846.2|17726.2|10
1622107610000|2021-05-27 09:26:50|17844.53|17724.53|17838.18|17718.18|17844.53|17724.53|17838.18|17718.18|10
1622107620000|2021-05-27 09:27:00|17837.16|17717.16|17838.94|17718.94|17839.4|17719.4|17837.16|17717.16|10
1622107630000|2021-05-27 09:27:10|17839.78|17719.78|17839.4|17719.4|17842.04|17722.04|17837.88|17717.88|10
1622107640000|2021-05-27 09:27:20|17838.83|17718.83|17834.06|17714.06|17838.93|17718.93|17834.06|17714.06|10
1622107650000|2021-05-27 09:27:30|17832.98|17712.98|17828.03|17708.03|17832.98|17712.98|17828.03|17708.03|10
1622107660000|2021-05-27 09:27:40|17828.07|17708.07|17826.82|17706.82|17829.54|17709.54|17826.82|17706.82|10
1622107670000|2021-05-27 09:27:50|17823.34|17703.34|17818.72|17698.72|17823.34|17703.34|17818.72|17698.72|10
1622107680000|2021-05-27 09:28:00|17818.98|17698.98|17813.35|17693.35|17818.98|17698.98|17813.35|17693.35|10
1622107690000|2021-05-27 09:28:10|17812.19|17692.19|17804.58|17684.58|17812.42|17692.42|17804.58|17684.58|10
1622107700000|2021-05-27 09:28:20|17803.42|17683.42|17798.38|17678.38|17803.88|17683.88|17798.38|17678.38|10
1622107710000|2021-05-27 09:28:30|17798.02|17678.02|17794.55|17674.55|17798.02|17678.02|17793.61|17673.61|9
1622107720000|2021-05-27 09:28:40|17793.64|17673.64|17788.07|17668.07|17793.64|17673.64|17785.4|17665.4|10
1622107730000|2021-05-27 09:28:50|17788.17|17668.17|17792.09|17672.09|17792.09|17672.09|17788.17|17668.17|10
1622107740000|2021-05-27 09:29:00|17792.41|17672.41|17796.69|17676.69|17796.69|17676.69|17791.63|17671.63|10
1622107750000|2021-05-27 09:29:10|17798.08|17678.08|17800.63|17680.63|17801.46|17681.46|17798.08|17678.08|10
1622107760000|2021-05-27 09:29:20|17799.06|17679.06|17791.61|17671.61|17799.06|17679.06|17791.61|17671.61|10
1622107770000|2021-05-27 09:29:30|17791.57|17671.57|17794.16|17674.16|17794.83|17674.83|17791.57|17671.57|10
1622107780000|2021-05-27 09:29:40|17793.75|17673.75|17786.51|17666.51|17793.75|17673.75|17786.51|17666.51|10
1622107790000|2021-05-27 09:29:50|17786|17666|17786.68|17666.68|17786.68|17666.68|17785.21|17665.21|9
1622107800000|2021-05-27 09:30:00|17787.01|17667.01|17792.36|17672.36|17792.36|17672.36|17785.94|17665.94|10
1622107810000|2021-05-27 09:30:10|17794.02|17674.02|17794.59|17674.59|17796.79|17676.79|17794.02|17674.02|9
1622107820000|2021-05-27 09:30:20|17794.96|17674.96|17802.53|17682.53|17802.53|17682.53|17794.88|17674.88|10
1622107830000|2021-05-27 09:30:30|17802.67|17682.67|17798.34|17678.34|17803.04|17683.04|17798.3|17678.3|10
1622107840000|2021-05-27 09:30:40|17799.5|17679.5|17800.32|17680.32|17800.32|17680.32|17797.68|17677.68|10
1622107850000|2021-05-27 09:30:50|17801.49|17681.49|17804.88|17684.88|17805.71|17685.71|17801.49|17681.49|10
1622107860000|2021-05-27 09:31:00|17808.03|17688.03|17811.09|17691.09|17811.09|17691.09|17808.03|17688.03|10
1622107870000|2021-05-27 09:31:10|17811.29|17691.29|17809.96|17689.96|17812.1|17692.1|17809.96|17689.96|10
1622107880000|2021-05-27 09:31:20|17809.52|17689.52|17805.55|17685.55|17809.52|17689.52|17805.55|17685.55|10
1622107890000|2021-05-27 09:31:30|17806|17686|17801.61|17681.61|17806.79|17686.79|17801.51|17681.51|10
1622107900000|2021-05-27 09:31:40|17800.69|17680.69|17800.7|17680.7|17802.05|17682.05|17800.39|17680.39|10
1622107910000|2021-05-27 09:31:50|17800.82|17680.82|17797.16|17677.16|17800.82|17680.82|17797.16|17677.16|10
1622107920000|2021-05-27 09:32:00|17797.58|17677.58|17795.73|17675.73|17797.58|17677.58|17795.21|17675.21|10
1622107930000|2021-05-27 09:32:10|17795.66|17675.66|17794.42|17674.42|17796.22|17676.22|17794.42|17674.42|10
1622107940000|2021-05-27 09:32:20|17795.07|17675.07|17789.95|17669.95|17795.07|17675.07|17789.7|17669.7|10
1622107950000|2021-05-27 09:32:30|17788.67|17668.67|17787.13|17667.13|17789.59|17669.59|17787.13|17667.13|10
1622107960000|2021-05-27 09:32:40|17785.46|17665.46|17781.05|17661.05|17785.46|17665.46|17781.05|17661.05|10
1622107970000|2021-05-27 09:32:50|17780.5|17660.5|17774.37|17654.37|17780.5|17660.5|17774.37|17654.37|10
1622107980000|2021-05-27 09:33:00|17771.51|17651.51|17769.6|17649.6|17771.51|17651.51|17769.6|17649.6|10
1622107990000|2021-05-27 09:33:10|17770.53|17650.53|17769.89|17649.89|17770.64|17650.64|17767.7|17647.7|10
1622108000000|2021-05-27 09:33:20|17769.69|17649.69|17767.79|17647.79|17770.29|17650.29|17767.79|17647.79|10
1622108010000|2021-05-27 09:33:30|17767.73|17647.73|17769.86|17649.86|17770.53|17650.53|17767.47|17647.47|10
1622108020000|2021-05-27 09:33:40|17769.4|17649.4|17766.37|17646.37|17769.43|17649.43|17766.37|17646.37|10
1622108030000|2021-05-27 09:33:50|17765.79|17645.79|17766.97|17646.97|17766.97|17646.97|17765|17645|10
1622108040000|2021-05-27 09:34:00|17767.59|17647.59|17772.3|17652.3|17772.3|17652.3|17767.59|17647.59|10
1622108050000|2021-05-27 09:34:10|17773.18|17653.18|17773.27|17653.27|17775.17|17655.17|17772.87|17652.87|9
1622108060000|2021-05-27 09:34:20|17772.36|17652.36|17775.04|17655.04|17776.74|17656.74|17772.36|17652.36|10
1622108070000|2021-05-27 09:34:30|17774.89|17654.89|17780.72|17660.72|17783.42|17663.42|17774.89|17654.89|10
1622108080000|2021-05-27 09:34:40|17781.89|17661.89|17782.92|17662.92|17782.92|17662.92|17780.69|17660.69|10
1622108090000|2021-05-27 09:34:50|17783.23|17663.23|17779.04|17659.04|17783.34|17663.34|17778.67|17658.67|10
1622108100000|2021-05-27 09:35:00|17779.46|17659.46|17782.89|17662.89|17786.53|17666.53|17779.46|17659.46|10
1622108110000|2021-05-27 09:35:10|17782.18|17662.18|17775.99|17655.99|17782.18|17662.18|17775.99|17655.99|10
1622108120000|2021-05-27 09:35:20|17774.96|17654.96|17771.89|17651.89|17774.96|17654.96|17771.89|17651.89|10
1622108130000|2021-05-27 09:35:30|17771.7|17651.7|17772.21|17652.21|17772.21|17652.21|17770.67|17650.67|10
1622108140000|2021-05-27 09:35:40|17772.6|17652.6|17768.46|17648.46|17772.6|17652.6|17768.33|17648.33|10
1622108150000|2021-05-27 09:35:50|17768.02|17648.02|17769.75|17649.75|17769.75|17649.75|17767.08|17647.08|10
1622108160000|2021-05-27 09:36:00|17769.79|17649.79|17770.93|17650.93|17772.22|17652.22|17769.71|17649.71|10
1622108170000|2021-05-27 09:36:10|17771.05|17651.05|17769.98|17649.98|17772.3|17652.3|17769.98|17649.98|10
1622108180000|2021-05-27 09:36:20|17767.3|17647.3|17763.81|17643.81|17767.3|17647.3|17763.81|17643.81|8
1622108190000|2021-05-27 09:36:30|17763.05|17643.05|17758.28|17638.28|17763.05|17643.05|17757.89|17637.89|10
1622108200000|2021-05-27 09:36:40|17757.39|17637.39|17755.85|17635.85|17758.77|17638.77|17755.85|17635.85|10
1622108210000|2021-05-27 09:36:50|17755.69|17635.69|17752.62|17632.62|17756.7|17636.7|17752.62|17632.62|10
1622108220000|2021-05-27 09:37:00|17750.46|17630.46|17747.27|17627.27|17751.63|17631.63|17747.27|17627.27|10
1622108230000|2021-05-27 09:37:10|17747.14|17627.14|17747.95|17627.95|17747.95|17627.95|17746.9|17626.9|10
1622108240000|2021-05-27 09:37:20|17748.36|17628.36|17753.11|17633.11|17753.11|17633.11|17748.02|17628.02|10
1622108250000|2021-05-27 09:37:30|17753.77|17633.77|17756.13|17636.13|17756.13|17636.13|17753.77|17633.77|10
1622108260000|2021-05-27 09:37:40|17755.72|17635.72|17756.88|17636.88|17758.68|17638.68|17755.72|17635.72|10
1622108270000|2021-05-27 09:37:50|17757.91|17637.91|17756.52|17636.52|17757.91|17637.91|17755.36|17635.36|10
1622108280000|2021-05-27 09:38:00|17754.89|17634.89|17754.93|17634.93|17755.64|17635.64|17754.71|17634.71|10
1622108290000|2021-05-27 09:38:10|17754.82|17634.82|17752.96|17632.96|17754.82|17634.82|17752.96|17632.96|10
1622108300000|2021-05-27 09:38:20|17753.42|17633.42|17754.34|17634.34|17754.55|17634.55|17753.19|17633.19|10
1622108310000|2021-05-27 09:38:30|17754.03|17634.03|17753.21|17633.21|17754.03|17634.03|17753.11|17633.11|9
1622108320000|2021-05-27 09:38:40|17753.01|17633.01|17749.61|17629.61|17753.01|17633.01|17749.45|17629.45|10
1622108330000|2021-05-27 09:38:50|17748.13|17628.13|17747.97|17627.97|17748.13|17628.13|17746.54|17626.54|10
1622108340000|2021-05-27 09:39:00|17747.77|17627.77|17747.01|17627.01|17748.68|17628.68|17746.95|17626.95|10
1622108350000|2021-05-27 09:39:10|17746.87|17626.87|17746.96|17626.96|17748.48|17628.48|17746.82|17626.82|10
1622108360000|2021-05-27 09:39:20|17747.12|17627.12|17751.08|17631.08|17751.38|17631.38|17746.78|17626.78|9
1622108370000|2021-05-27 09:39:30|17752.14|17632.14|17754.39|17634.39|17754.39|17634.39|17752.01|17632.01|10
1622108380000|2021-05-27 09:39:40|17754.51|17634.51|17757.17|17637.17|17757.41|17637.41|17754.51|17634.51|10
1622108390000|2021-05-27 09:39:50|17757.19|17637.19|17756.44|17636.44|17758.31|17638.31|17756.44|17636.44|9
1622108400000|2021-05-27 09:40:00|17756.37|17636.37|17758.43|17638.43|17758.56|17638.56|17756.37|17636.37|10
1622108410000|2021-05-27 09:40:10|17758.53|17638.53|17757.38|17637.38|17758.53|17638.53|17757.38|17637.38|10
1622108420000|2021-05-27 09:40:20|17757.14|17637.14|17755.49|17635.49|17757.23|17637.23|17755.49|17635.49|10
1622108430000|2021-05-27 09:40:30|17755.38|17635.38|17756.41|17636.41|17757.5|17637.5|17755.06|17635.06|10
1622108440000|2021-05-27 09:40:40|17756.42|17636.42|17759.87|17639.87|17759.87|17639.87|17756.38|17636.38|10
1622108450000|2021-05-27 09:40:50|17760.6|17640.6|17766.98|17646.98|17767.42|17647.42|17760.6|17640.6|10
1622108460000|2021-05-27 09:41:00|17767.05|17647.05|17769.5|17649.5|17769.62|17649.62|17766.62|17646.62|10
1622108470000|2021-05-27 09:41:10|17769.1|17649.1|17769.1|17649.1|17769.8|17649.8|17768.27|17648.27|10
1622108480000|2021-05-27 09:41:20|17769.02|17649.02|17768.68|17648.68|17769.48|17649.48|17768.21|17648.21|10
1622108490000|2021-05-27 09:41:30|17769.15|17649.15|17768.84|17648.84|17769.83|17649.83|17767.92|17647.92|10
1622108500000|2021-05-27 09:41:40|17769.26|17649.26|17767.23|17647.23|17769.42|17649.42|17767.23|17647.23|10
1622108510000|2021-05-27 09:41:50|17767.09|17647.09|17764.61|17644.61|17767.09|17647.09|17764.53|17644.53|10
1622108520000|2021-05-27 09:42:00|17765.18|17645.18|17764.35|17644.35|17765.53|17645.53|17764.35|17644.35|10
1622108530000|2021-05-27 09:42:10|17764.4|17644.4|17763.31|17643.31|17764.64|17644.64|17763.31|17643.31|9
1622108540000|2021-05-27 09:42:20|17762.87|17642.87|17764.41|17644.41|17764.41|17644.41|17762.87|17642.87|10
1622108550000|2021-05-27 09:42:30|17764.89|17644.89|17766.39|17646.39|17766.45|17646.45|17764.89|17644.89|10
1622108560000|2021-05-27 09:42:40|17766.73|17646.73|17764.75|17644.75|17767.59|17647.59|17764.75|17644.75|10
1622108570000|2021-05-27 09:42:50|17764.69|17644.69|17762.32|17642.32|17764.7|17644.7|17761.79|17641.79|10
1622108580000|2021-05-27 09:43:00|17762.29|17642.29|17762.06|17642.06|17762.56|17642.56|17760.79|17640.79|10
1622108590000|2021-05-27 09:43:10|17762.03|17642.03|17760.85|17640.85|17762.16|17642.16|17760.85|17640.85|10
1622108600000|2021-05-27 09:43:20|17760.6|17640.6|17756.99|17636.99|17761.04|17641.04|17756.99|17636.99|10
1622108610000|2021-05-27 09:43:30|17756.66|17636.66|17750|17630|17756.66|17636.66|17750|17630|10
1622108620000|2021-05-27 09:43:40|17749.98|17629.98|17746.58|17626.58|17750.71|17630.71|17746.58|17626.58|10
1622108630000|2021-05-27 09:43:50|17746.44|17626.44|17743.93|17623.93|17746.44|17626.44|17743.64|17623.64|10
1622108640000|2021-05-27 09:44:00|17743.68|17623.68|17730.8|17610.8|17743.68|17623.68|17730.8|17610.8|10
1622108650000|2021-05-27 09:44:10|17730.07|17610.07|17730.1|17610.1|17730.1|17610.1|17727.51|17607.51|10
1622108660000|2021-05-27 09:44:20|17730.5|17610.5|17740.44|17620.44|17740.44|17620.44|17730.5|17610.5|10
1622108670000|2021-05-27 09:44:30|17740.72|17620.72|17742.34|17622.34|17742.43|17622.43|17740.72|17620.72|10
1622108680000|2021-05-27 09:44:40|17742.03|17622.03|17739.26|17619.26|17742.03|17622.03|17739.26|17619.26|10
1622108690000|2021-05-27 09:44:50|17738.08|17618.08|17736.68|17616.68|17738.74|17618.74|17736.68|17616.68|9
1622108700000|2021-05-27 09:45:00|17736.05|17616.05|17740.33|17620.33|17740.33|17620.33|17735.92|17615.92|10
1622108710000|2021-05-27 09:45:10|17740.44|17620.44|17745.4|17625.4|17745.46|17625.46|17740.44|17620.44|10
1622108720000|2021-05-27 09:45:20|17746.86|17626.86|17747.79|17627.79|17748.59|17628.59|17746.7|17626.7|10
1622108730000|2021-05-27 09:45:30|17747.5|17627.5|17748.88|17628.88|17748.88|17628.88|17747.29|17627.29|10
1622108740000|2021-05-27 09:45:40|17748.63|17628.63|17750.87|17630.87|17751.56|17631.56|17748.63|17628.63|10
1622108750000|2021-05-27 09:45:50|17750.85|17630.85|17746.51|17626.51|17751.67|17631.67|17746.51|17626.51|10
1622108760000|2021-05-27 09:46:00|17746.6|17626.6|17743.43|17623.43|17746.6|17626.6|17743.12|17623.12|10
1622108770000|2021-05-27 09:46:10|17743.28|17623.28|17741.64|17621.64|17743.28|17623.28|17741.07|17621.07|9
1622108780000|2021-05-27 09:46:20|17741.83|17621.83|17743.69|17623.69|17743.69|17623.69|17741.76|17621.76|10
1622108790000|2021-05-27 09:46:30|17743.38|17623.38|17739.24|17619.24|17743.38|17623.38|17739.24|17619.24|10
1622108800000|2021-05-27 09:46:40|17738.84|17618.84|17731.48|17611.48|17738.84|17618.84|17731.48|17611.48|9
1622108810000|2021-05-27 09:46:50|17731.24|17611.24|17730.72|17610.72|17731.83|17611.83|17730.51|17610.51|9
1622108820000|2021-05-27 09:47:00|17730.74|17610.74|17730.63|17610.63|17730.74|17610.74|17729.75|17609.75|10
1622108830000|2021-05-27 09:47:10|17730.77|17610.77|17733.48|17613.48|17733.48|17613.48|17730.14|17610.14|10
1622108840000|2021-05-27 09:47:20|17733.52|17613.52|17733.52|17613.52|17734.92|17614.92|17733.46|17613.46|10
1622108850000|2021-05-27 09:47:30|17732.42|17612.42|17728.36|17608.36|17732.42|17612.42|17727.73|17607.73|9
1622108860000|2021-05-27 09:47:40|17728.27|17608.27|17726.98|17606.98|17728.58|17608.58|17726.75|17606.75|10
1622108870000|2021-05-27 09:47:50|17726.89|17606.89|17727.76|17607.76|17728.32|17608.32|17726.89|17606.89|10
1622108880000|2021-05-27 09:48:00|17728.71|17608.71|17725.8|17605.8|17728.9|17608.9|17725.5|17605.5|10
1622108890000|2021-05-27 09:48:10|17725.24|17605.24|17728.7|17608.7|17728.7|17608.7|17725.24|17605.24|10
1622108900000|2021-05-27 09:48:20|17728.77|17608.77|17729.82|17609.82|17730.15|17610.15|17728.77|17608.77|10
1622108910000|2021-05-27 09:48:30|17729.76|17609.76|17731.39|17611.39|17731.39|17611.39|17728.69|17608.69|10
1622108920000|2021-05-27 09:48:40|17731.69|17611.69|17729.59|17609.59|17731.69|17611.69|17729.59|17609.59|8
1622108930000|2021-05-27 09:48:50|17729.04|17609.04|17726.73|17606.73|17729.21|17609.21|17726.73|17606.73|9
1622108940000|2021-05-27 09:49:00|17726.69|17606.69|17727.07|17607.07|17727.07|17607.07|17725.84|17605.84|10
1622108950000|2021-05-27 09:49:10|17727.84|17607.84|17730.33|17610.33|17730.33|17610.33|17727.84|17607.84|10
1622108960000|2021-05-27 09:49:20|17730.76|17610.76|17732.25|17612.25|17732.25|17612.25|17730.76|17610.76|10
1622108970000|2021-05-27 09:49:30|17732.94|17612.94|17732.31|17612.31|17733|17613|17732.25|17612.25|9
1622108980000|2021-05-27 09:49:40|17732.74|17612.74|17733|17613|17733|17613|17732.25|17612.25|10
1622108990000|2021-05-27 09:49:50|17732.61|17612.61|17732.12|17612.12|17732.84|17612.84|17731.32|17611.32|10
1622109000000|2021-05-27 09:50:00|17732.39|17612.39|17731.6|17611.6|17732.51|17612.51|17731.36|17611.36|10
1622109010000|2021-05-27 09:50:10|17731.7|17611.7|17740.55|17620.55|17740.55|17620.55|17731.7|17611.7|10
1622109020000|2021-05-27 09:50:20|17741.3|17621.3|17746.18|17626.18|17746.18|17626.18|17741.3|17621.3|10
1622109030000|2021-05-27 09:50:30|17745.97|17625.97|17752.23|17632.23|17752.23|17632.23|17745.97|17625.97|10
1622109040000|2021-05-27 09:50:40|17754.56|17634.56|17755.02|17635.02|17755.17|17635.17|17753|17633|10
1622109050000|2021-05-27 09:50:50|17755.46|17635.46|17761.36|17641.36|17761.36|17641.36|17755.46|17635.46|10
1622109060000|2021-05-27 09:51:00|17763.05|17643.05|17770.6|17650.6|17770.6|17650.6|17762.26|17642.26|10
1622109070000|2021-05-27 09:51:10|17771.16|17651.16|17776.69|17656.69|17776.69|17656.69|17770.86|17650.86|10
1622109080000|2021-05-27 09:51:20|17777.6|17657.6|17770.15|17650.15|17778.12|17658.12|17770.15|17650.15|10
1622109090000|2021-05-27 09:51:30|17769.26|17649.26|17764.49|17644.49|17769.26|17649.26|17764.49|17644.49|10
1622109100000|2021-05-27 09:51:40|17764.29|17644.29|17762.6|17642.6|17764.29|17644.29|17761.75|17641.75|10
1622109110000|2021-05-27 09:51:50|17762.27|17642.27|17759.93|17639.93|17762.27|17642.27|17758.82|17638.82|10
1622109120000|2021-05-27 09:52:00|17759.87|17639.87|17766.48|17646.48|17766.7|17646.7|17759.87|17639.87|10
1622109130000|2021-05-27 09:52:10|17770.01|17650.01|17766.99|17646.99|17771.41|17651.41|17766.99|17646.99|10
1622109140000|2021-05-27 09:52:20|17765.53|17645.53|17760.42|17640.42|17765.53|17645.53|17760.42|17640.42|10
1622109150000|2021-05-27 09:52:30|17760.27|17640.27|17758.44|17638.44|17760.39|17640.39|17758.39|17638.39|10
1622109160000|2021-05-27 09:52:40|17758.55|17638.55|17753.79|17633.79|17758.55|17638.55|17753.79|17633.79|10
1622109170000|2021-05-27 09:52:50|17753.63|17633.63|17746.32|17626.32|17753.76|17633.76|17746.32|17626.32|10
1622109180000|2021-05-27 09:53:00|17745.43|17625.43|17743.27|17623.27|17745.43|17625.43|17743.27|17623.27|10
1622109190000|2021-05-27 09:53:10|17746|17626|17755.49|17635.49|17755.49|17635.49|17746|17626|10
1622109200000|2021-05-27 09:53:20|17755.09|17635.09|17760.99|17640.99|17761.04|17641.04|17755.09|17635.09|10
1622109210000|2021-05-27 09:53:30|17761.99|17641.99|17761.52|17641.52|17761.99|17641.99|17760.55|17640.55|10
1622109220000|2021-05-27 09:53:40|17761.68|17641.68|17758.25|17638.25|17761.68|17641.68|17758.25|17638.25|10
1622109230000|2021-05-27 09:53:50|17758.14|17638.14|17753.3|17633.3|17758.14|17638.14|17752.8|17632.8|9
1622109240000|2021-05-27 09:54:00|17753.74|17633.74|17756.45|17636.45|17756.45|17636.45|17753.57|17633.57|10
1622109250000|2021-05-27 09:54:10|17756.39|17636.39|17763.62|17643.62|17763.62|17643.62|17756.39|17636.39|10
1622109260000|2021-05-27 09:54:20|17763.95|17643.95|17765.53|17645.53|17765.53|17645.53|17762.81|17642.81|10
1622109270000|2021-05-27 09:54:30|17765.73|17645.73|17769.98|17649.98|17770.7|17650.7|17765.73|17645.73|10
1622109280000|2021-05-27 09:54:40|17770.31|17650.31|17767.58|17647.58|17770.31|17650.31|17767.58|17647.58|10
1622109290000|2021-05-27 09:54:50|17767.38|17647.38|17763.91|17643.91|17767.38|17647.38|17763.04|17643.04|10
1622109300000|2021-05-27 09:55:00|17764.04|17644.04|17764.73|17644.73|17765.52|17645.52|17764.04|17644.04|10
1622109310000|2021-05-27 09:55:10|17764.48|17644.48|17761.75|17641.75|17764.48|17644.48|17761.61|17641.61|10
1622109320000|2021-05-27 09:55:20|17761.5|17641.5|17758.69|17638.69|17761.5|17641.5|17758.69|17638.69|10
1622109330000|2021-05-27 09:55:30|17759.12|17639.12|17761.35|17641.35|17761.74|17641.74|17758.89|17638.89|9
1622109340000|2021-05-27 09:55:40|17761.61|17641.61|17764.78|17644.78|17766.35|17646.35|17761.61|17641.61|10
1622109350000|2021-05-27 09:55:50|17764.96|17644.96|17768.34|17648.34|17768.34|17648.34|17764.96|17644.96|10
1622109360000|2021-05-27 09:56:00|17768.32|17648.32|17763.46|17643.46|17768.79|17648.79|17763.46|17643.46|10
1622109370000|2021-05-27 09:56:10|17763.53|17643.53|17759.56|17639.56|17763.53|17643.53|17759.56|17639.56|10
1622109380000|2021-05-27 09:56:20|17759.59|17639.59|17764.61|17644.61|17764.75|17644.75|17759.59|17639.59|9
1622109390000|2021-05-27 09:56:30|17764.24|17644.24|17764.88|17644.88|17765.08|17645.08|17763.22|17643.22|10
1622109400000|2021-05-27 09:56:40|17764.79|17644.79|17767.63|17647.63|17768.05|17648.05|17764.79|17644.79|9
1622109410000|2021-05-27 09:56:50|17766.25|17646.25|17767.95|17647.95|17768.17|17648.17|17765.34|17645.34|10
1622109420000|2021-05-27 09:57:00|17767.88|17647.88|17769.41|17649.41|17770.17|17650.17|17767.88|17647.88|9
1622109430000|2021-05-27 09:57:10|17768.39|17648.39|17769.25|17649.25|17769.8|17649.8|17768.39|17648.39|8
1622109440000|2021-05-27 09:57:20|17768.86|17648.86|17769.52|17649.52|17769.75|17649.75|17768.61|17648.61|10
1622109450000|2021-05-27 09:57:30|17769.84|17649.84|17770.06|17650.06|17771.09|17651.09|17769.31|17649.31|10
1622109460000|2021-05-27 09:57:40|17769.69|17649.69|17767.7|17647.7|17769.69|17649.69|17767.25|17647.25|10
1622109470000|2021-05-27 09:57:50|17767.93|17647.93|17768.23|17648.23|17769.87|17649.87|17767.93|17647.93|10
1622109480000|2021-05-27 09:58:00|17768.12|17648.12|17768.18|17648.18|17768.74|17648.74|17767.52|17647.52|10
1622109490000|2021-05-27 09:58:10|17768.16|17648.16|17766.69|17646.69|17768.44|17648.44|17766.69|17646.69|9
1622109500000|2021-05-27 09:58:20|17766.74|17646.74|17766.65|17646.65|17767.29|17647.29|17765.16|17645.16|10
1622109510000|2021-05-27 09:58:30|17766.5|17646.5|17770.53|17650.53|17770.53|17650.53|17766.5|17646.5|10
1622109520000|2021-05-27 09:58:40|17770.56|17650.56|17771.3|17651.3|17771.48|17651.48|17770.43|17650.43|10
1622109530000|2021-05-27 09:58:50|17771.6|17651.6|17779.44|17659.44|17779.44|17659.44|17771.6|17651.6|10
1622109540000|2021-05-27 09:59:00|17780.05|17660.05|17784.07|17664.07|17784.74|17664.74|17780.05|17660.05|10
1622109550000|2021-05-27 09:59:10|17785.55|17665.55|17794.79|17674.79|17794.79|17674.79|17785.55|17665.55|10
1622109560000|2021-05-27 09:59:20|17794.93|17674.93|17803.45|17683.45|17803.45|17683.45|17793.88|17673.88|10
1622109570000|2021-05-27 09:59:30|17804.66|17684.66|17809.77|17689.77|17809.77|17689.77|17804.66|17684.66|10
1622109580000|2021-05-27 09:59:40|17810.03|17690.03|17810.94|17690.94|17813.52|17693.52|17810.03|17690.03|10
1622109590000|2021-05-27 09:59:50|17811.05|17691.05|17811.04|17691.04|17812.03|17692.03|17810.85|17690.85|10
1622109600000|2021-05-27 10:00:00|17811.75|17691.75|17808.29|17688.29|17811.75|17691.75|17808.29|17688.29|10
1622109610000|2021-05-27 10:00:10|17810.17|17690.17|17819.35|17699.35|17819.35|17699.35|17810.17|17690.17|10
1622109620000|2021-05-27 10:00:20|17819.57|17699.57|17828.67|17708.67|17828.86|17708.86|17819.57|17699.57|10
1622109630000|2021-05-27 10:00:30|17828.79|17708.79|17837.9|17717.9|17837.9|17717.9|17828.79|17708.79|10
1622109640000|2021-05-27 10:00:40|17838.42|17718.42|17836.2|17716.2|17838.42|17718.42|17835.97|17715.97|10
1622109650000|2021-05-27 10:00:50|17835.97|17715.97|17833.87|17713.87|17836.53|17716.53|17833.7|17713.7|10
1622109660000|2021-05-27 10:01:00|17833.85|17713.85|17826.89|17706.89|17833.85|17713.85|17826.89|17706.89|10
1622109670000|2021-05-27 10:01:10|17828.65|17708.65|17819.94|17699.94|17828.65|17708.65|17818.47|17698.47|10
1622109680000|2021-05-27 10:01:20|17819.88|17699.88|17816.84|17696.84|17819.88|17699.88|17816.13|17696.13|10
1622109690000|2021-05-27 10:01:30|17815.58|17695.58|17808.14|17688.14|17815.58|17695.58|17808.14|17688.14|10
1622109700000|2021-05-27 10:01:40|17806.49|17686.49|17805.23|17685.23|17808.42|17688.42|17805.21|17685.21|10
1622109710000|2021-05-27 10:01:50|17805.27|17685.27|17794.68|17674.68|17805.74|17685.74|17794.68|17674.68|10
1622109720000|2021-05-27 10:02:00|17793.82|17673.82|17790.94|17670.94|17793.82|17673.82|17790.94|17670.94|10
1622109730000|2021-05-27 10:02:10|17789.09|17669.09|17781.36|17661.36|17789.09|17669.09|17781.36|17661.36|10
1622109740000|2021-05-27 10:02:20|17779.59|17659.59|17772.13|17652.13|17779.59|17659.59|17772.13|17652.13|10
1622109750000|2021-05-27 10:02:30|17771.74|17651.74|17767.28|17647.28|17771.74|17651.74|17766.7|17646.7|10
1622109760000|2021-05-27 10:02:40|17767.61|17647.61|17763.69|17643.69|17767.61|17647.61|17762.38|17642.38|10
1622109770000|2021-05-27 10:02:50|17763.23|17643.23|17759.67|17639.67|17763.36|17643.36|17759.67|17639.67|10
1622109780000|2021-05-27 10:03:00|17753.58|17633.58|17749.32|17629.32|17753.58|17633.58|17749.32|17629.32|10
1622109790000|2021-05-27 10:03:10|17749.87|17629.87|17749.83|17629.83|17751.12|17631.12|17748.22|17628.22|9
1622109800000|2021-05-27 10:03:20|17750.78|17630.78|17746.23|17626.23|17750.78|17630.78|17746.23|17626.23|10
1622109810000|2021-05-27 10:03:30|17745.64|17625.64|17736.96|17616.96|17746.14|17626.14|17736.96|17616.96|10
1622109820000|2021-05-27 10:03:40|17735.73|17615.73|17721.52|17601.52|17735.73|17615.73|17721.2|17601.2|10
1622109830000|2021-05-27 10:03:50|17721.75|17601.75|17709.04|17589.04|17721.75|17601.75|17709.04|17589.04|10
1622109840000|2021-05-27 10:04:00|17709.89|17589.89|17706.84|17586.84|17709.89|17589.89|17705.13|17585.13|10
1622109850000|2021-05-27 10:04:10|17706.85|17586.85|17701.87|17581.87|17706.85|17586.85|17701.12|17581.12|10
1622109860000|2021-05-27 10:04:20|17702.5|17582.5|17707.04|17587.04|17707.04|17587.04|17702.5|17582.5|10
1622109870000|2021-05-27 10:04:30|17707.21|17587.21|17712.42|17592.42|17712.42|17592.42|17707.17|17587.17|10
1622109880000|2021-05-27 10:04:40|17712.2|17592.2|17716.58|17596.58|17716.58|17596.58|17711.28|17591.28|10
1622109890000|2021-05-27 10:04:50|17716.98|17596.98|17721.68|17601.68|17722.54|17602.54|17716.98|17596.98|10
1622109900000|2021-05-27 10:05:00|17722.5|17602.5|17724.49|17604.49|17724.49|17604.49|17721.48|17601.48|10
1622109910000|2021-05-27 10:05:10|17724.55|17604.55|17730.24|17610.24|17730.24|17610.24|17724.07|17604.07|10
1622109920000|2021-05-27 10:05:20|17732.07|17612.07|17740.17|17620.17|17740.17|17620.17|17731.64|17611.64|10
1622109930000|2021-05-27 10:05:30|17739.15|17619.15|17743.12|17623.12|17743.12|17623.12|17738.66|17618.66|10
1622109940000|2021-05-27 10:05:40|17743.32|17623.32|17747.7|17627.7|17747.7|17627.7|17743.32|17623.32|10
1622109950000|2021-05-27 10:05:50|17747.87|17627.87|17744.75|17624.75|17747.87|17627.87|17744.25|17624.25|10
1622109960000|2021-05-27 10:06:00|17745.01|17625.01|17749.87|17629.87|17750.52|17630.52|17744.41|17624.41|10
1622109970000|2021-05-27 10:06:10|17749.4|17629.4|17746|17626|17749.4|17629.4|17745.42|17625.42|10
1622109980000|2021-05-27 10:06:20|17745.97|17625.97|17745.18|17625.18|17746.48|17626.48|17745.16|17625.16|10
1622109990000|2021-05-27 10:06:30|17744.84|17624.84|17744.83|17624.83|17745.47|17625.47|17743.99|17623.99|10
1622110000000|2021-05-27 10:06:40|17745.43|17625.43|17744.38|17624.38|17745.43|17625.43|17743.9|17623.9|10
1622110010000|2021-05-27 10:06:50|17745.68|17625.68|17757.02|17637.02|17757.02|17637.02|17745.47|17625.47|10
1622110020000|2021-05-27 10:07:00|17758.07|17638.07|17762.03|17642.03|17762.03|17642.03|17758.07|17638.07|10
1622110030000|2021-05-27 10:07:10|17763.26|17643.26|17763.92|17643.92|17763.92|17643.92|17761.86|17641.86|10
1622110040000|2021-05-27 10:07:20|17764.83|17644.83|17769.79|17649.79|17770.67|17650.67|17764.83|17644.83|10
1622110050000|2021-05-27 10:07:30|17767.19|17647.19|17762.03|17642.03|17767.19|17647.19|17762.03|17642.03|10
1622110060000|2021-05-27 10:07:40|17762.4|17642.4|17760.09|17640.09|17762.58|17642.58|17759.49|17639.49|10
1622110070000|2021-05-27 10:07:50|17759.86|17639.86|17760.84|17640.84|17761.17|17641.17|17759.86|17639.86|10
1622110080000|2021-05-27 10:08:00|17760.01|17640.01|17757.67|17637.67|17760.25|17640.25|17757.67|17637.67|10
1622110090000|2021-05-27 10:08:10|17757.09|17637.09|17756.26|17636.26|17757.94|17637.94|17756.26|17636.26|10
1622110100000|2021-05-27 10:08:20|17755.78|17635.78|17748.49|17628.49|17755.78|17635.78|17748.49|17628.49|10
1622110110000|2021-05-27 10:08:30|17748.39|17628.39|17744.31|17624.31|17748.39|17628.39|17744.31|17624.31|10
1622110120000|2021-05-27 10:08:40|17745.1|17625.1|17742.68|17622.68|17745.1|17625.1|17741.99|17621.99|10
1622110130000|2021-05-27 10:08:50|17742.72|17622.72|17743.29|17623.29|17744.65|17624.65|17742.72|17622.72|10
1622110140000|2021-05-27 10:09:00|17742.98|17622.98|17742.49|17622.49|17743.82|17623.82|17742.49|17622.49|10
1622110150000|2021-05-27 10:09:10|17742.38|17622.38|17745.09|17625.09|17745.09|17625.09|17742.38|17622.38|10
1622110160000|2021-05-27 10:09:20|17747.08|17627.08|17751.22|17631.22|17751.26|17631.26|17747.08|17627.08|10
1622110170000|2021-05-27 10:09:30|17751.3|17631.3|17748.07|17628.07|17751.33|17631.33|17747.47|17627.47|10
1622110180000|2021-05-27 10:09:40|17748.68|17628.68|17754.51|17634.51|17754.51|17634.51|17748.68|17628.68|10
1622110190000|2021-05-27 10:09:50|17753.96|17633.96|17752.02|17632.02|17755.17|17635.17|17751.7|17631.7|10
1622110200000|2021-05-27 10:10:00|17751.55|17631.55|17753.52|17633.52|17753.52|17633.52|17750.21|17630.21|10
1622110210000|2021-05-27 10:10:10|17753.25|17633.25|17760.45|17640.45|17760.99|17640.99|17753.25|17633.25|10
1622110220000|2021-05-27 10:10:20|17759.45|17639.45|17758.38|17638.38|17760.25|17640.25|17757.59|17637.59|10
1622110230000|2021-05-27 10:10:30|17758.33|17638.33|17768.66|17648.66|17768.82|17648.82|17758.18|17638.18|10
1622110240000|2021-05-27 10:10:40|17769.15|17649.15|17770.03|17650.03|17770.03|17650.03|17767.91|17647.91|10
1622110250000|2021-05-27 10:10:50|17769.83|17649.83|17769.74|17649.74|17770.48|17650.48|17769.57|17649.57|10
1622110260000|2021-05-27 10:11:00|17770.05|17650.05|17768.45|17648.45|17770.4|17650.4|17768.45|17648.45|10
1622110270000|2021-05-27 10:11:10|17770.06|17650.06|17765.6|17645.6|17770.06|17650.06|17765.11|17645.11|9
1622110280000|2021-05-27 10:11:20|17765.47|17645.47|17762.87|17642.87|17765.47|17645.47|17762.87|17642.87|10
1622110290000|2021-05-27 10:11:30|17762.22|17642.22|17762.75|17642.75|17762.95|17642.95|17762.01|17642.01|10
1622110300000|2021-05-27 10:11:40|17763.05|17643.05|17767.44|17647.44|17767.44|17647.44|17763.05|17643.05|10
1622110310000|2021-05-27 10:11:50|17767.54|17647.54|17770|17650|17770|17650|17767.54|17647.54|10
1622110320000|2021-05-27 10:12:00|17769.48|17649.48|17771.05|17651.05|17771.35|17651.35|17769.48|17649.48|10
1622110330000|2021-05-27 10:12:10|17771.53|17651.53|17771.26|17651.26|17772.04|17652.04|17771.26|17651.26|10
1622110340000|2021-05-27 10:12:20|17771.5|17651.5|17769.23|17649.23|17771.5|17651.5|17769.23|17649.23|9
1622110350000|2021-05-27 10:12:30|17769.96|17649.96|17771.68|17651.68|17771.78|17651.78|17769.9|17649.9|10
1622110360000|2021-05-27 10:12:40|17771.29|17651.29|17771.37|17651.37|17771.4|17651.4|17769.73|17649.73|10
1622110370000|2021-05-27 10:12:50|17772.07|17652.07|17780.86|17660.86|17780.86|17660.86|17772.07|17652.07|10
1622110380000|2021-05-27 10:13:00|17782.61|17662.61|17785.76|17665.76|17785.76|17665.76|17782.61|17662.61|10
1622110390000|2021-05-27 10:13:10|17786.65|17666.65|17790.41|17670.41|17790.59|17670.59|17786.65|17666.65|10
1622110400000|2021-05-27 10:13:20|17790.19|17670.19|17791.56|17671.56|17791.56|17671.56|17790.05|17670.05|10
1622110410000|2021-05-27 10:13:30|17791.97|17671.97|17800.31|17680.31|17800.31|17680.31|17791.97|17671.97|10
1622110420000|2021-05-27 10:13:40|17800.57|17680.57|17802.75|17682.75|17802.83|17682.83|17800.57|17680.57|10
1622110430000|2021-05-27 10:13:50|17802.89|17682.89|17802.84|17682.84|17802.89|17682.89|17801.39|17681.39|10
1622110440000|2021-05-27 10:14:00|17803.29|17683.29|17809.37|17689.37|17809.37|17689.37|17803.29|17683.29|10
1622110450000|2021-05-27 10:14:10|17809.79|17689.79|17826.35|17706.35|17826.35|17706.35|17809.79|17689.79|10
1622110460000|2021-05-27 10:14:20|17828.54|17708.54|17844.89|17724.89|17845.26|17725.26|17828.54|17708.54|10
1622110470000|2021-05-27 10:14:30|17844.66|17724.66|17851.4|17731.4|17851.4|17731.4|17844|17724|10
1622110480000|2021-05-27 10:14:40|17853.49|17733.49|17869.5|17749.5|17869.5|17749.5|17853.49|17733.49|10
1622110490000|2021-05-27 10:14:50|17870.67|17750.67|17872.5|17752.5|17873.72|17753.72|17868.75|17748.75|10
1622110500000|2021-05-27 10:15:00|17872.44|17752.44|17901.3|17781.3|17901.3|17781.3|17870.86|17750.86|10
1622110510000|2021-05-27 10:15:10|17907.07|17787.07|17914.1|17794.1|17914.5|17794.5|17907.07|17787.07|10
1622110520000|2021-05-27 10:15:20|17915.47|17795.47|17917.88|17797.88|17919.73|17799.73|17915.47|17795.47|9
1622110530000|2021-05-27 10:15:30|17916.85|17796.85|17914.37|17794.37|17918.58|17798.58|17914.37|17794.37|10
1622110540000|2021-05-27 10:15:40|17914.89|17794.89|17913.23|17793.23|17915.75|17795.75|17913.23|17793.23|10
1622110550000|2021-05-27 10:15:50|17911.76|17791.76|17923.48|17803.48|17923.48|17803.48|17909.35|17789.35|10
1622110560000|2021-05-27 10:16:00|17924.33|17804.33|17929.31|17809.31|17929.71|17809.71|17923.07|17803.07|10
1622110570000|2021-05-27 10:16:10|17930.06|17810.06|17915.97|17795.97|17930.06|17810.06|17915.97|17795.97|10
1622110580000|2021-05-27 10:16:20|17917.74|17797.74|17926.31|17806.31|17926.31|17806.31|17917.53|17797.53|10
1622110590000|2021-05-27 10:16:30|17927.05|17807.05|17925.84|17805.84|17929.27|17809.27|17925.84|17805.84|10
1622110600000|2021-05-27 10:16:40|17925.78|17805.78|17926.68|17806.68|17928.91|17808.91|17925.78|17805.78|10
1622110610000|2021-05-27 10:16:50|17925.87|17805.87|17924.67|17804.67|17926.07|17806.07|17923.99|17803.99|10
1622110620000|2021-05-27 10:17:00|17923.88|17803.88|17922.19|17802.19|17923.88|17803.88|17920.74|17800.74|10
1622110630000|2021-05-27 10:17:10|17921.8|17801.8|17923.06|17803.06|17923.49|17803.49|17920.79|17800.79|10
1622110640000|2021-05-27 10:17:20|17921.99|17801.99|17917.35|17797.35|17921.99|17801.99|17917.35|17797.35|10
1622110650000|2021-05-27 10:17:30|17916.37|17796.37|17912.52|17792.52|17916.37|17796.37|17912.52|17792.52|10
1622110660000|2021-05-27 10:17:40|17913.11|17793.11|17906.4|17786.4|17913.11|17793.11|17906.4|17786.4|10
1622110670000|2021-05-27 10:17:50|17905.3|17785.3|17902.43|17782.43|17905.3|17785.3|17900.53|17780.53|10
1622110680000|2021-05-27 10:18:00|17903.25|17783.25|17896.5|17776.5|17904.04|17784.04|17896.5|17776.5|10
1622110690000|2021-05-27 10:18:10|17896.06|17776.06|17885.87|17765.87|17896.06|17776.06|17885.87|17765.87|10
1622110700000|2021-05-27 10:18:20|17884.92|17764.92|17873.25|17753.25|17884.92|17764.92|17873.25|17753.25|10
1622110710000|2021-05-27 10:18:30|17873.1|17753.1|17871.45|17751.45|17873.1|17753.1|17869.27|17749.27|10
1622110720000|2021-05-27 10:18:40|17871.62|17751.62|17875.68|17755.68|17875.68|17755.68|17871.04|17751.04|10
1622110730000|2021-05-27 10:18:50|17874.93|17754.93|17874.32|17754.32|17876.41|17756.41|17874.32|17754.32|10
1622110740000|2021-05-27 10:19:00|17874.27|17754.27|17871.24|17751.24|17875.09|17755.09|17871.08|17751.08|10
1622110750000|2021-05-27 10:19:10|17871.23|17751.23|17871.46|17751.46|17872.9|17752.9|17871.23|17751.23|10
1622110760000|2021-05-27 10:19:20|17871.21|17751.21|17869.79|17749.79|17871.36|17751.36|17869.03|17749.03|10
1622110770000|2021-05-27 10:19:30|17870.03|17750.03|17867.45|17747.45|17870.73|17750.73|17867.45|17747.45|10
1622110780000|2021-05-27 10:19:40|17866.05|17746.05|17864.64|17744.64|17866.55|17746.55|17864.23|17744.23|10
1622110790000|2021-05-27 10:19:50|17863.5|17743.5|17859.87|17739.87|17863.92|17743.92|17859.82|17739.82|10
1622110800000|2021-05-27 10:20:00|17860.22|17740.22|17851.91|17731.91|17860.22|17740.22|17851.91|17731.91|10
1622110810000|2021-05-27 10:20:10|17851.93|17731.93|17849.24|17729.24|17851.93|17731.93|17849.24|17729.24|10
1622110820000|2021-05-27 10:20:20|17849.37|17729.37|17844.79|17724.79|17849.66|17729.66|17844.79|17724.79|10
1622110830000|2021-05-27 10:20:30|17845.74|17725.74|17847.47|17727.47|17847.75|17727.75|17845.32|17725.32|10
1622110840000|2021-05-27 10:20:40|17846.99|17726.99|17845.11|17725.11|17846.99|17726.99|17843.78|17723.78|10
1622110850000|2021-05-27 10:20:50|17844.15|17724.15|17844.69|17724.69|17846.07|17726.07|17844|17724|10
1622110860000|2021-05-27 10:21:00|17844.57|17724.57|17841.48|17721.48|17844.57|17724.57|17841.48|17721.48|9
1622110870000|2021-05-27 10:21:10|17840.62|17720.62|17833.8|17713.8|17840.62|17720.62|17833.8|17713.8|10
1622110880000|2021-05-27 10:21:20|17832.92|17712.92|17828.14|17708.14|17832.92|17712.92|17827.56|17707.56|10
1622110890000|2021-05-27 10:21:30|17827.26|17707.26|17824.44|17704.44|17827.4|17707.4|17824.44|17704.44|10
1622110900000|2021-05-27 10:21:40|17822.96|17702.96|17820.62|17700.62|17823.11|17703.11|17820.59|17700.59|10
1622110910000|2021-05-27 10:21:50|17820.89|17700.89|17818.8|17698.8|17821.56|17701.56|17818.6|17698.6|10
1622110920000|2021-05-27 10:22:00|17817.91|17697.91|17820.75|17700.75|17820.9|17700.9|17817.91|17697.91|9
1622110930000|2021-05-27 10:22:10|17820.93|17700.93|17830.16|17710.16|17830.16|17710.16|17820.93|17700.93|10
1622110940000|2021-05-27 10:22:20|17832.03|17712.03|17836.67|17716.67|17837.01|17717.01|17831.5|17711.5|10
1622110950000|2021-05-27 10:22:30|17837.35|17717.35|17839.52|17719.52|17839.52|17719.52|17836.19|17716.19|10
1622110960000|2021-05-27 10:22:40|17840.02|17720.02|17846.18|17726.18|17846.18|17726.18|17840.02|17720.02|10
1622110970000|2021-05-27 10:22:50|17848.84|17728.84|17853.74|17733.74|17853.74|17733.74|17848.84|17728.84|10
1622110980000|2021-05-27 10:23:00|17855.41|17735.41|17848.36|17728.36|17856.02|17736.02|17848.36|17728.36|10
1622110990000|2021-05-27 10:23:10|17845.85|17725.85|17836.53|17716.53|17845.85|17725.85|17836.53|17716.53|10
1622111000000|2021-05-27 10:23:20|17836.85|17716.85|17830.74|17710.74|17836.92|17716.92|17830.74|17710.74|10
1622111010000|2021-05-27 10:23:30|17830.83|17710.83|17827.03|17707.03|17830.83|17710.83|17827.03|17707.03|10
1622111020000|2021-05-27 10:23:40|17827.1|17707.1|17833.2|17713.2|17833.2|17713.2|17822.24|17702.24|10
1622111030000|2021-05-27 10:23:50|17825.05|17705.05|17821.95|17701.95|17825.05|17705.05|17819.42|17699.42|10
1622111040000|2021-05-27 10:24:00|17822.06|17702.06|17821.35|17701.35|17822.11|17702.11|17821.16|17701.16|9
1622111050000|2021-05-27 10:24:10|17821.61|17701.61|17818.89|17698.89|17822.62|17702.62|17818.89|17698.89|10
1622111060000|2021-05-27 10:24:20|17818.46|17698.46|17815.3|17695.3|17819.58|17699.58|17815.1|17695.1|10
1622111070000|2021-05-27 10:24:30|17815.39|17695.39|17819.59|17699.59|17819.59|17699.59|17815.39|17695.39|10
1622111080000|2021-05-27 10:24:40|17820.91|17700.91|17823.3|17703.3|17823.95|17703.95|17820.91|17700.91|10
1622111090000|2021-05-27 10:24:50|17823.13|17703.13|17824.18|17704.18|17824.18|17704.18|17822.01|17702.01|10
1622111100000|2021-05-27 10:25:00|17823.9|17703.9|17822.49|17702.49|17823.9|17703.9|17822.43|17702.43|10
1622111110000|2021-05-27 10:25:10|17822.4|17702.4|17819.43|17699.43|17822.4|17702.4|17819.43|17699.43|10
1622111120000|2021-05-27 10:25:20|17819.35|17699.35|17815.38|17695.38|17819.35|17699.35|17815.38|17695.38|10
1622111130000|2021-05-27 10:25:30|17814.24|17694.24|17817.68|17697.68|17817.68|17697.68|17814.24|17694.24|10
1622111140000|2021-05-27 10:25:40|17817.39|17697.39|17826|17706|17826|17706|17817.39|17697.39|10
1622111150000|2021-05-27 10:25:50|17826.7|17706.7|17834.03|17714.03|17834.03|17714.03|17826.7|17706.7|10
1622111160000|2021-05-27 10:26:00|17834.67|17714.67|17845.35|17725.35|17845.35|17725.35|17834.67|17714.67|10
1622111170000|2021-05-27 10:26:10|17844.44|17724.44|17840.59|17720.59|17845.18|17725.18|17840.59|17720.59|10
1622111180000|2021-05-27 10:26:20|17840.91|17720.91|17838.93|17718.93|17842.02|17722.02|17838.93|17718.93|10
1622111190000|2021-05-27 10:26:30|17838.98|17718.98|17838.06|17718.06|17839.91|17719.91|17838.06|17718.06|8
1622111200000|2021-05-27 10:26:40|17837.56|17717.56|17837.58|17717.58|17837.78|17717.78|17836.82|17716.82|10
1622111210000|2021-05-27 10:26:50|17837.34|17717.34|17840.26|17720.26|17840.26|17720.26|17837.34|17717.34|10
1622111220000|2021-05-27 10:27:00|17840.21|17720.21|17840.8|17720.8|17840.9|17720.9|17840.19|17720.19|10
1622111230000|2021-05-27 10:27:10|17840.89|17720.89|17839.7|17719.7|17840.89|17720.89|17839.45|17719.45|10
1622111240000|2021-05-27 10:27:20|17840.1|17720.1|17841.43|17721.43|17842.63|17722.63|17839.83|17719.83|10
1622111250000|2021-05-27 10:27:30|17841.17|17721.17|17839.93|17719.93|17841.42|17721.42|17839.76|17719.76|10
1622111260000|2021-05-27 10:27:40|17840.32|17720.32|17842.36|17722.36|17842.8|17722.8|17840.18|17720.18|10
1622111270000|2021-05-27 10:27:50|17842.93|17722.93|17839.65|17719.65|17844.36|17724.36|17839.65|17719.65|10
1622111280000|2021-05-27 10:28:00|17839.4|17719.4|17836.75|17716.75|17839.4|17719.4|17836.75|17716.75|10
1622111290000|2021-05-27 10:28:10|17837.02|17717.02|17834.65|17714.65|17837.02|17717.02|17834.05|17714.05|10
1622111300000|2021-05-27 10:28:20|17834.94|17714.94|17828.36|17708.36|17834.94|17714.94|17828.36|17708.36|10
1622111310000|2021-05-27 10:28:30|17828.42|17708.42|17824.96|17704.96|17828.42|17708.42|17824.96|17704.96|10
1622111320000|2021-05-27 10:28:40|17824.46|17704.46|17827.43|17707.43|17827.44|17707.44|17824.42|17704.42|10
1622111330000|2021-05-27 10:28:50|17827.41|17707.41|17828.04|17708.04|17828.86|17708.86|17827.41|17707.41|9
1622111340000|2021-05-27 10:29:00|17828.19|17708.19|17831.9|17711.9|17831.9|17711.9|17828.19|17708.19|10
1622111350000|2021-05-27 10:29:10|17832.78|17712.78|17834.4|17714.4|17834.4|17714.4|17832.78|17712.78|10
1622111360000|2021-05-27 10:29:20|17835.07|17715.07|17839.47|17719.47|17839.47|17719.47|17835.07|17715.07|10
1622111370000|2021-05-27 10:29:30|17838.85|17718.85|17839.7|17719.7|17841.26|17721.26|17838.85|17718.85|10
1622111380000|2021-05-27 10:29:40|17839.54|17719.54|17839.99|17719.99|17841.04|17721.04|17839.54|17719.54|10
1622111390000|2021-05-27 10:29:50|17840.27|17720.27|17840.81|17720.81|17841.07|17721.07|17840.07|17720.07|10
1622111400000|2021-05-27 10:30:00|17841.2|17721.2|17851.59|17731.59|17851.59|17731.59|17840.57|17720.57|10
1622111410000|2021-05-27 10:30:10|17852.33|17732.33|17874.39|17754.39|17874.39|17754.39|17852.33|17732.33|10
1622111420000|2021-05-27 10:30:20|17877.55|17757.55|17888.31|17768.31|17888.31|17768.31|17877.55|17757.55|10
1622111430000|2021-05-27 10:30:30|17887.78|17767.78|17893.04|17773.04|17893.04|17773.04|17887.78|17767.78|9
1622111440000|2021-05-27 10:30:40|17893.33|17773.33|17893.93|17773.93|17893.93|17773.93|17892.54|17772.54|10
1622111450000|2021-05-27 10:30:50|17893.36|17773.36|17896.25|17776.25|17896.25|17776.25|17893.14|17773.14|10
1622111460000|2021-05-27 10:31:00|17896.24|17776.24|17893.98|17773.98|17896.24|17776.24|17893.98|17773.98|10
1622111470000|2021-05-27 10:31:10|17893.05|17773.05|17889.82|17769.82|17893.05|17773.05|17889.26|17769.26|10
1622111480000|2021-05-27 10:31:20|17889.47|17769.47|17889.21|17769.21|17890.21|17770.21|17888.89|17768.89|10
1622111490000|2021-05-27 10:31:30|17893.68|17773.68|17893.81|17773.81|17894.16|17774.16|17891.56|17771.56|10
1622111500000|2021-05-27 10:31:40|17893.45|17773.45|17895.63|17775.63|17897.25|17777.25|17893.45|17773.45|10
1622111510000|2021-05-27 10:31:50|17896.42|17776.42|17906.21|17786.21|17906.21|17786.21|17896.42|17776.42|10
1622111520000|2021-05-27 10:32:00|17906.4|17786.4|17907.49|17787.49|17910.58|17790.58|17906.4|17786.4|10
1622111530000|2021-05-27 10:32:10|17907.6|17787.6|17908.7|17788.7|17910.26|17790.26|17907.54|17787.54|10
1622111540000|2021-05-27 10:32:20|17909.19|17789.19|17917.56|17797.56|17917.73|17797.73|17909.19|17789.19|10
1622111550000|2021-05-27 10:32:30|17919.96|17799.96|17918.94|17798.94|17920.96|17800.96|17918.33|17798.33|10
1622111560000|2021-05-27 10:32:40|17919.33|17799.33|17917.09|17797.09|17919.33|17799.33|17917.09|17797.09|10
1622111570000|2021-05-27 10:32:50|17916.98|17796.98|17915.24|17795.24|17917.93|17797.93|17915.24|17795.24|10
1622111580000|2021-05-27 10:33:00|17914.53|17794.53|17910.81|17790.81|17914.53|17794.53|17910.81|17790.81|10
1622111590000|2021-05-27 10:33:10|17910.26|17790.26|17908.69|17788.69|17910.91|17790.91|17908.69|17788.69|10
1622111600000|2021-05-27 10:33:20|17909.41|17789.41|17902.87|17782.87|17909.41|17789.41|17902.66|17782.66|10
1622111610000|2021-05-27 10:33:30|17902.22|17782.22|17895.45|17775.45|17902.22|17782.22|17895.45|17775.45|9
1622111620000|2021-05-27 10:33:40|17893.89|17773.89|17884.02|17764.02|17893.89|17773.89|17883.71|17763.71|10
1622111630000|2021-05-27 10:33:50|17883.02|17763.02|17875.53|17755.53|17883.02|17763.02|17875.53|17755.53|10
1622111640000|2021-05-27 10:34:00|17874.56|17754.56|17870.82|17750.82|17874.75|17754.75|17870.33|17750.33|10
1622111650000|2021-05-27 10:34:10|17871.3|17751.3|17869.97|17749.97|17871.86|17751.86|17869.81|17749.81|10
1622111660000|2021-05-27 10:34:20|17870.24|17750.24|17875.06|17755.06|17876.09|17756.09|17870.24|17750.24|10
1622111670000|2021-05-27 10:34:30|17875.29|17755.29|17876.84|17756.84|17877.41|17757.41|17875.29|17755.29|10
1622111680000|2021-05-27 10:34:40|17876.08|17756.08|17871.8|17751.8|17877.57|17757.57|17871.8|17751.8|10
1622111690000|2021-05-27 10:34:50|17873.26|17753.26|17874.4|17754.4|17874.75|17754.75|17873.09|17753.09|10
1622111700000|2021-05-27 10:35:00|17874.86|17754.86|17876.9|17756.9|17876.9|17756.9|17874.47|17754.47|10
1622111710000|2021-05-27 10:35:10|17876.8|17756.8|17877.82|17757.82|17878.14|17758.14|17876.77|17756.77|9
1622111720000|2021-05-27 10:35:20|17877.84|17757.84|17877.22|17757.22|17878.97|17758.97|17876.37|17756.37|10
1622111730000|2021-05-27 10:35:30|17877.17|17757.17|17876.02|17756.02|17878.53|17758.53|17875.85|17755.85|10
1622111740000|2021-05-27 10:35:40|17875.69|17755.69|17867.8|17747.8|17875.69|17755.69|17867.8|17747.8|10
1622111750000|2021-05-27 10:35:50|17866.57|17746.57|17860.2|17740.2|17866.57|17746.57|17860.2|17740.2|10
1622111760000|2021-05-27 10:36:00|17860.54|17740.54|17856.79|17736.79|17860.57|17740.57|17856.79|17736.79|9
1622111770000|2021-05-27 10:36:10|17857.54|17737.54|17853.63|17733.63|17858.6|17738.6|17853.63|17733.63|10
1622111780000|2021-05-27 10:36:20|17852.91|17732.91|17847.65|17727.65|17852.91|17732.91|17847.45|17727.45|10
1622111790000|2021-05-27 10:36:30|17847.41|17727.41|17843.87|17723.87|17847.41|17727.41|17843.87|17723.87|10
1622111800000|2021-05-27 10:36:40|17843.96|17723.96|17842.41|17722.41|17843.96|17723.96|17841.82|17721.82|10
1622111810000|2021-05-27 10:36:50|17842.71|17722.71|17836.7|17716.7|17842.71|17722.71|17836.7|17716.7|10
1622111820000|2021-05-27 10:37:00|17836.13|17716.13|17833.7|17713.7|17836.13|17716.13|17832.56|17712.56|10
1622111830000|2021-05-27 10:37:10|17833.25|17713.25|17833.83|17713.83|17833.98|17713.98|17833.08|17713.08|10
1622111840000|2021-05-27 10:37:20|17834.04|17714.04|17832.42|17712.42|17834.04|17714.04|17832.1|17712.1|10
1622111850000|2021-05-27 10:37:30|17832.28|17712.28|17833.24|17713.24|17834.73|17714.73|17832.17|17712.17|10
1622111860000|2021-05-27 10:37:40|17832.04|17712.04|17826.72|17706.72|17832.04|17712.04|17826.47|17706.47|9
1622111870000|2021-05-27 10:37:50|17826.84|17706.84|17824.23|17704.23|17827.71|17707.71|17824.23|17704.23|10
1622111880000|2021-05-27 10:38:00|17825.63|17705.63|17818.99|17698.99|17825.63|17705.63|17818.99|17698.99|10
1622111890000|2021-05-27 10:38:10|17818.76|17698.76|17810.67|17690.67|17818.76|17698.76|17810.67|17690.67|10
1622111900000|2021-05-27 10:38:20|17810.03|17690.03|17797|17677|17810.03|17690.03|17796.1|17676.1|10
1622111910000|2021-05-27 10:38:30|17797.38|17677.38|17782.2|17662.2|17797.38|17677.38|17782.2|17662.2|10
1622111920000|2021-05-27 10:38:40|17778.53|17658.53|17764.72|17644.72|17778.53|17658.53|17764.72|17644.72|10
1622111930000|2021-05-27 10:38:50|17764.65|17644.65|17760.33|17640.33|17764.65|17644.65|17759.25|17639.25|10
1622111940000|2021-05-27 10:39:00|17759.7|17639.7|17766.48|17646.48|17766.48|17646.48|17759.08|17639.08|10
1622111950000|2021-05-27 10:39:10|17767.74|17647.74|17769.36|17649.36|17770.53|17650.53|17767.74|17647.74|10
1622111960000|2021-05-27 10:39:20|17771.07|17651.07|17775.81|17655.81|17775.81|17655.81|17771.07|17651.07|10
1622111970000|2021-05-27 10:39:30|17776.52|17656.52|17777.61|17657.61|17778.86|17658.86|17775.52|17655.52|10
1622111980000|2021-05-27 10:39:40|17777.81|17657.81|17781.94|17661.94|17781.94|17661.94|17777.54|17657.54|10
1622111990000|2021-05-27 10:39:50|17782.39|17662.39|17781.35|17661.35|17782.39|17662.39|17781.12|17661.12|10
1622112000000|2021-05-27 10:40:00|17780.91|17660.91|17785.05|17665.05|17785.05|17665.05|17780.91|17660.91|10
1622112010000|2021-05-27 10:40:10|17785.35|17665.35|17788.84|17668.84|17788.84|17668.84|17785.35|17665.35|10
1622112020000|2021-05-27 10:40:20|17789.49|17669.49|17783.7|17663.7|17789.49|17669.49|17783.7|17663.7|10
1622112030000|2021-05-27 10:40:30|17783.67|17663.67|17783.44|17663.44|17784.26|17664.26|17782.36|17662.36|10
1622112040000|2021-05-27 10:40:40|17783.71|17663.71|17781.61|17661.61|17784.21|17664.21|17781.17|17661.17|10
1622112050000|2021-05-27 10:40:50|17781.66|17661.66|17785.95|17665.95|17785.95|17665.95|17781.56|17661.56|10
1622112060000|2021-05-27 10:41:00|17787.2|17667.2|17793.06|17673.06|17793.06|17673.06|17787.2|17667.2|10
1622112070000|2021-05-27 10:41:10|17794.25|17674.25|17799.64|17679.64|17799.69|17679.69|17794.25|17674.25|10
1622112080000|2021-05-27 10:41:20|17800.77|17680.77|17800.96|17680.96|17800.96|17680.96|17798.69|17678.69|10
1622112090000|2021-05-27 10:41:30|17802.08|17682.08|17802.46|17682.46|17803.19|17683.19|17802.04|17682.04|10
1622112100000|2021-05-27 10:41:40|17802.87|17682.87|17803|17683|17803.98|17683.98|17801.93|17681.93|10
1622112110000|2021-05-27 10:41:50|17802.57|17682.57|17795.39|17675.39|17802.59|17682.59|17795.39|17675.39|10
1622112120000|2021-05-27 10:42:00|17795.17|17675.17|17789.61|17669.61|17795.17|17675.17|17789.61|17669.61|10
1622112130000|2021-05-27 10:42:10|17788.76|17668.76|17790.62|17670.62|17790.62|17670.62|17787.47|17667.47|10
1622112140000|2021-05-27 10:42:20|17791.73|17671.73|17794.07|17674.07|17794.47|17674.47|17791.73|17671.73|10
1622112150000|2021-05-27 10:42:30|17794.01|17674.01|17794.91|17674.91|17797.5|17677.5|17794.01|17674.01|10
1622112160000|2021-05-27 10:42:40|17795|17675|17794.18|17674.18|17795.93|17675.93|17794.18|17674.18|10
1622112170000|2021-05-27 10:42:50|17794.76|17674.76|17788.35|17668.35|17794.76|17674.76|17788.35|17668.35|10
1622112180000|2021-05-27 10:43:00|17787.68|17667.68|17790.57|17670.57|17790.96|17670.96|17787.68|17667.68|9
1622112190000|2021-05-27 10:43:10|17790.49|17670.49|17784.9|17664.9|17790.76|17670.76|17784.9|17664.9|10
1622112200000|2021-05-27 10:43:20|17786.06|17666.06|17786.75|17666.75|17786.75|17666.75|17785.48|17665.48|9
1622112210000|2021-05-27 10:43:30|17787.44|17667.44|17786.43|17666.43|17787.55|17667.55|17786.36|17666.36|10
1622112220000|2021-05-27 10:43:40|17785.94|17665.94|17783.04|17663.04|17786.09|17666.09|17782.56|17662.56|10
1622112230000|2021-05-27 10:43:50|17782.24|17662.24|17780.6|17660.6|17783.14|17663.14|17780.25|17660.25|10
1622112240000|2021-05-27 10:44:00|17780.34|17660.34|17786.57|17666.57|17786.57|17666.57|17780.3|17660.3|9
1622112250000|2021-05-27 10:44:10|17787.63|17667.63|17792.39|17672.39|17792.39|17672.39|17787.63|17667.63|10
1622112260000|2021-05-27 10:44:20|17792.03|17672.03|17793.02|17673.02|17793.05|17673.05|17790.99|17670.99|10
1622112270000|2021-05-27 10:44:30|17792.74|17672.74|17797.71|17677.71|17797.71|17677.71|17792.74|17672.74|10
1622112280000|2021-05-27 10:44:40|17798.92|17678.92|17800.05|17680.05|17800.56|17680.56|17798.73|17678.73|10
1622112290000|2021-05-27 10:44:50|17800.6|17680.6|17804.99|17684.99|17804.99|17684.99|17800.07|17680.07|10
1622112300000|2021-05-27 10:45:00|17805.44|17685.44|17812.74|17692.74|17812.74|17692.74|17805.3|17685.3|10
1622112310000|2021-05-27 10:45:10|17814.55|17694.55|17827.58|17707.58|17827.58|17707.58|17814.55|17694.55|10
1622112320000|2021-05-27 10:45:20|17828.7|17708.7|17838.82|17718.82|17838.82|17718.82|17828.7|17708.7|10
1622112330000|2021-05-27 10:45:30|17839.54|17719.54|17838.07|17718.07|17839.54|17719.54|17838.07|17718.07|10
1622112340000|2021-05-27 10:45:40|17838.2|17718.2|17839.54|17719.54|17841.43|17721.43|17837.81|17717.81|10
1622112350000|2021-05-27 10:45:50|17841.34|17721.34|17842.9|17722.9|17843.91|17723.91|17841.34|17721.34|10
1622112360000|2021-05-27 10:46:00|17842.97|17722.97|17840.2|17720.2|17843.98|17723.98|17840.2|17720.2|10
1622112370000|2021-05-27 10:46:10|17839.41|17719.41|17836.36|17716.36|17840.87|17720.87|17836.12|17716.12|10
1622112380000|2021-05-27 10:46:20|17836.2|17716.2|17834.16|17714.16|17836.6|17716.6|17833.91|17713.91|10
1622112390000|2021-05-27 10:46:30|17834.73|17714.73|17834.05|17714.05|17834.73|17714.73|17829.76|17709.76|10
1622112400000|2021-05-27 10:46:40|17834.39|17714.39|17834.41|17714.41|17834.79|17714.79|17833.56|17713.56|10
1622112410000|2021-05-27 10:46:50|17835.4|17715.4|17836.85|17716.85|17836.85|17716.85|17835.4|17715.4|10
1622112420000|2021-05-27 10:47:00|17836.22|17716.22|17840.11|17720.11|17840.11|17720.11|17836.22|17716.22|9
1622112430000|2021-05-27 10:47:10|17839.99|17719.99|17843.78|17723.78|17844.92|17724.92|17839.99|17719.99|10
1622112440000|2021-05-27 10:47:20|17843.94|17723.94|17850.72|17730.72|17850.72|17730.72|17843.94|17723.94|10
1622112450000|2021-05-27 10:47:30|17850.6|17730.6|17853.93|17733.93|17853.93|17733.93|17850.42|17730.42|10
1622112460000|2021-05-27 10:47:40|17852.98|17732.98|17853.14|17733.14|17854.67|17734.67|17852.2|17732.2|10
1622112470000|2021-05-27 10:47:50|17852.84|17732.84|17854.07|17734.07|17855.98|17735.98|17852.84|17732.84|10
1622112480000|2021-05-27 10:48:00|17853.92|17733.92|17855.43|17735.43|17856.05|17736.05|17853.78|17733.78|10
1622112490000|2021-05-27 10:48:10|17855.3|17735.3|17856.04|17736.04|17857.7|17737.7|17855.19|17735.19|10
1622112500000|2021-05-27 10:48:20|17855.79|17735.79|17857.56|17737.56|17857.77|17737.77|17855.71|17735.71|10
1622112510000|2021-05-27 10:48:30|17858.23|17738.23|17858.82|17738.82|17860.88|17740.88|17858.23|17738.23|10
1622112520000|2021-05-27 10:48:40|17859.29|17739.29|17862.01|17742.01|17862.16|17742.16|17859.29|17739.29|10
1622112530000|2021-05-27 10:48:50|17862.47|17742.47|17863.7|17743.7|17863.7|17743.7|17862.47|17742.47|10
1622112540000|2021-05-27 10:49:00|17863.51|17743.51|17866.36|17746.36|17866.36|17746.36|17863.51|17743.51|10
1622112550000|2021-05-27 10:49:10|17866.69|17746.69|17865.29|17745.29|17867.4|17747.4|17865.29|17745.29|10
1622112560000|2021-05-27 10:49:20|17865.11|17745.11|17859.15|17739.15|17865.11|17745.11|17858.36|17738.36|10
1622112570000|2021-05-27 10:49:30|17858.14|17738.14|17858.4|17738.4|17859.05|17739.05|17857.67|17737.67|10
1622112580000|2021-05-27 10:49:40|17858.47|17738.47|17858.87|17738.87|17859.01|17739.01|17858.17|17738.17|10
1622112590000|2021-05-27 10:49:50|17857.95|17737.95|17859.8|17739.8|17861|17741|17857.87|17737.87|10
1622112600000|2021-05-27 10:50:00|17859.07|17739.07|17856.63|17736.63|17859.19|17739.19|17856.63|17736.63|10
1622112610000|2021-05-27 10:50:10|17856.02|17736.02|17845.39|17725.39|17856.28|17736.28|17845.39|17725.39|10
1622112620000|2021-05-27 10:50:20|17845.11|17725.11|17836.18|17716.18|17845.11|17725.11|17836.18|17716.18|10
1622112630000|2021-05-27 10:50:30|17835.39|17715.39|17831.29|17711.29|17835.67|17715.67|17831.29|17711.29|10
1622112640000|2021-05-27 10:50:40|17831.01|17711.01|17826.62|17706.62|17831.01|17711.01|17826.38|17706.38|10
1622112650000|2021-05-27 10:50:50|17826.63|17706.63|17825.83|17705.83|17826.63|17706.63|17824.45|17704.45|10
1622112660000|2021-05-27 10:51:00|17825.55|17705.55|17819.2|17699.2|17826.09|17706.09|17819.2|17699.2|10
1622112670000|2021-05-27 10:51:10|17817.77|17697.77|17806.6|17686.6|17817.77|17697.77|17806.6|17686.6|10
1622112680000|2021-05-27 10:51:20|17806.08|17686.08|17799.3|17679.3|17806.08|17686.08|17799.11|17679.11|10
1622112690000|2021-05-27 10:51:30|17798.33|17678.33|17792.99|17672.99|17798.33|17678.33|17792.99|17672.99|10
1622112700000|2021-05-27 10:51:40|17792.69|17672.69|17779.66|17659.66|17792.69|17672.69|17779.66|17659.66|10
1622112710000|2021-05-27 10:51:50|17779.35|17659.35|17775.16|17655.16|17779.35|17659.35|17774.46|17654.46|10
1622112720000|2021-05-27 10:52:00|17775.13|17655.13|17777.05|17657.05|17777.05|17657.05|17775.13|17655.13|10
1622112730000|2021-05-27 10:52:10|17777.07|17657.07|17780.17|17660.17|17780.17|17660.17|17777.07|17657.07|10
1622112740000|2021-05-27 10:52:20|17780.19|17660.19|17779.13|17659.13|17781.49|17661.49|17779.13|17659.13|10
1622112750000|2021-05-27 10:52:30|17777.28|17657.28|17774.74|17654.74|17777.28|17657.28|17774.74|17654.74|10
1622112760000|2021-05-27 10:52:40|17774.44|17654.44|17774.29|17654.29|17776.42|17656.42|17774.29|17654.29|10
1622112770000|2021-05-27 10:52:50|17773.7|17653.7|17772.48|17652.48|17774.18|17654.18|17772.47|17652.47|10
1622112780000|2021-05-27 10:53:00|17771.96|17651.96|17773.84|17653.84|17773.84|17653.84|17771.82|17651.82|8
1622112790000|2021-05-27 10:53:10|17774.46|17654.46|17771.94|17651.94|17774.66|17654.66|17771.83|17651.83|10
1622112800000|2021-05-27 10:53:20|17773.16|17653.16|17776.7|17656.7|17776.7|17656.7|17773.16|17653.16|10
1622112810000|2021-05-27 10:53:30|17776.83|17656.83|17776.61|17656.61|17779.07|17659.07|17776.61|17656.61|10
1622112820000|2021-05-27 10:53:40|17776.55|17656.55|17775.55|17655.55|17776.65|17656.65|17774.87|17654.87|9
1622112830000|2021-05-27 10:53:50|17774.91|17654.91|17772.91|17652.91|17774.91|17654.91|17772.49|17652.49|10
1622112840000|2021-05-27 10:54:00|17774.18|17654.18|17774.89|17654.89|17775|17655|17774.18|17654.18|10
1622112850000|2021-05-27 10:54:10|17775.62|17655.62|17774.24|17654.24|17775.72|17655.72|17773.94|17653.94|10
1622112860000|2021-05-27 10:54:20|17776.06|17656.06|17773.68|17653.68|17776.25|17656.25|17773.68|17653.68|10
1622112870000|2021-05-27 10:54:30|17773.61|17653.61|17775.86|17655.86|17775.86|17655.86|17773.36|17653.36|10
1622112880000|2021-05-27 10:54:40|17776.15|17656.15|17778.57|17658.57|17779.09|17659.09|17776.15|17656.15|10
1622112890000|2021-05-27 10:54:50|17779.29|17659.29|17778|17658|17779.29|17659.29|17778|17658|10
1622112900000|2021-05-27 10:55:00|17778.13|17658.13|17783.48|17663.48|17783.48|17663.48|17777.16|17657.16|10
1622112910000|2021-05-27 10:55:10|17784.72|17664.72|17791.2|17671.2|17791.2|17671.2|17784.72|17664.72|10
1622112920000|2021-05-27 10:55:20|17792.08|17672.08|17795.35|17675.35|17796.29|17676.29|17792.08|17672.08|10
1622112930000|2021-05-27 10:55:30|17794.81|17674.81|17791.13|17671.13|17794.83|17674.83|17791.13|17671.13|9
1622112940000|2021-05-27 10:55:40|17791.04|17671.04|17783.99|17663.99|17791.04|17671.04|17783.99|17663.99|10
1622112950000|2021-05-27 10:55:50|17784.22|17664.22|17785.54|17665.54|17785.54|17665.54|17783.49|17663.49|10
1622112960000|2021-05-27 10:56:00|17784.76|17664.76|17786.64|17666.64|17786.64|17666.64|17784.71|17664.71|10
1622112970000|2021-05-27 10:56:10|17786.77|17666.77|17790.97|17670.97|17790.97|17670.97|17786.77|17666.77|10
1622112980000|2021-05-27 10:56:20|17791.62|17671.62|17793.05|17673.05|17793.42|17673.42|17791.62|17671.62|10
1622112990000|2021-05-27 10:56:30|17793.68|17673.68|17796.6|17676.6|17797.06|17677.06|17793.28|17673.28|10
1622113000000|2021-05-27 10:56:40|17795.62|17675.62|17794.16|17674.16|17797.56|17677.56|17794.16|17674.16|10
1622113010000|2021-05-27 10:56:50|17793.1|17673.1|17791.03|17671.03|17793.47|17673.47|17791.03|17671.03|10
1622113020000|2021-05-27 10:57:00|17790.31|17670.31|17786.27|17666.27|17790.31|17670.31|17786.27|17666.27|10
1622113030000|2021-05-27 10:57:10|17786.19|17666.19|17784.98|17664.98|17786.96|17666.96|17784.98|17664.98|10
1622113040000|2021-05-27 10:57:20|17785.62|17665.62|17784.99|17664.99|17785.71|17665.71|17784.45|17664.45|10
1622113050000|2021-05-27 10:57:30|17785.42|17665.42|17788.39|17668.39|17788.92|17668.92|17785.42|17665.42|10
1622113060000|2021-05-27 10:57:40|17788.09|17668.09|17785.57|17665.57|17788.56|17668.56|17785.57|17665.57|10
1622113070000|2021-05-27 10:57:50|17784.15|17664.15|17782.62|17662.62|17784.24|17664.24|17782.51|17662.51|10
1622113080000|2021-05-27 10:58:00|17784.83|17664.83|17785.97|17665.97|17786.4|17666.4|17784.83|17664.83|10
1622113090000|2021-05-27 10:58:10|17785.69|17665.69|17786.61|17666.61|17786.69|17666.69|17785.41|17665.41|10
1622113100000|2021-05-27 10:58:20|17785.96|17665.96|17785.98|17665.98|17786.06|17666.06|17785.77|17665.77|10
1622113110000|2021-05-27 10:58:30|17786.29|17666.29|17787.89|17667.89|17788.25|17668.25|17786.01|17666.01|10
1622113120000|2021-05-27 10:58:40|17788.27|17668.27|17791.51|17671.51|17792.51|17672.51|17788.27|17668.27|10
1622113130000|2021-05-27 10:58:50|17791.94|17671.94|17787.77|17667.77|17793.13|17673.13|17787.77|17667.77|10
1622113140000|2021-05-27 10:59:00|17787.36|17667.36|17784.79|17664.79|17787.36|17667.36|17784.79|17664.79|10
1622113150000|2021-05-27 10:59:10|17783.36|17663.36|17775.73|17655.73|17783.36|17663.36|17775.73|17655.73|10
1622113160000|2021-05-27 10:59:20|17772.9|17652.9|17755.34|17635.34|17772.9|17652.9|17755.34|17635.34|10
1622113170000|2021-05-27 10:59:30|17752.7|17632.7|17750.21|17630.21|17752.7|17632.7|17749.08|17629.08|10
1622113180000|2021-05-27 10:59:40|17749.85|17629.85|17747.65|17627.65|17749.85|17629.85|17747.14|17627.14|10
1622113190000|2021-05-27 10:59:50|17747.53|17627.53|17748.26|17628.26|17748.26|17628.26|17746.28|17626.28|10
1622113200000|2021-05-27 11:00:00|17749.07|17629.07|17770.18|17650.18|17770.18|17650.18|17749.07|17629.07|10
1622113210000|2021-05-27 11:00:10|17774.17|17654.17|17793.88|17673.88|17793.88|17673.88|17773.94|17653.94|10
1622113220000|2021-05-27 11:00:20|17795.99|17675.99|17798.31|17678.31|17798.56|17678.56|17795.53|17675.53|9
1622113230000|2021-05-27 11:00:30|17797.74|17677.74|17802.31|17682.31|17803.1|17683.1|17797.28|17677.28|10
1622113240000|2021-05-27 11:00:40|17803.03|17683.03|17804.91|17684.91|17805.16|17685.16|17802.35|17682.35|10
1622113250000|2021-05-27 11:00:50|17805.09|17685.09|17806.45|17686.45|17806.45|17686.45|17803.9|17683.9|10
1622113260000|2021-05-27 11:01:00|17807.06|17687.06|17813.62|17693.62|17814.29|17694.29|17806.57|17686.57|10
1622113270000|2021-05-27 11:01:10|17811.9|17691.9|17818.95|17698.95|17818.95|17698.95|17811.81|17691.81|10
1622113280000|2021-05-27 11:01:20|17819.32|17699.32|17823.39|17703.39|17824.29|17704.29|17819.32|17699.32|10
1622113290000|2021-05-27 11:01:30|17823.13|17703.13|17827.59|17707.59|17827.59|17707.59|17822.99|17702.99|10
1622113300000|2021-05-27 11:01:40|17828.1|17708.1|17841.31|17721.31|17841.31|17721.31|17828.1|17708.1|10
1622113310000|2021-05-27 11:01:50|17841.67|17721.67|17842.76|17722.76|17844.05|17724.05|17841.67|17721.67|10
1622113320000|2021-05-27 11:02:00|17843.54|17723.54|17842.74|17722.74|17843.54|17723.54|17841.04|17721.04|10
1622113330000|2021-05-27 11:02:10|17842.86|17722.86|17843.09|17723.09|17844.39|17724.39|17842.86|17722.86|10
1622113340000|2021-05-27 11:02:20|17842.98|17722.98|17842.92|17722.92|17844.58|17724.58|17841.86|17721.86|10
1622113350000|2021-05-27 11:02:30|17844.53|17724.53|17844.19|17724.19|17845.22|17725.22|17843.91|17723.91|10
1622113360000|2021-05-27 11:02:40|17843.49|17723.49|17835.99|17715.99|17843.49|17723.49|17835.99|17715.99|10
1622113370000|2021-05-27 11:02:50|17835.98|17715.98|17839.81|17719.81|17839.81|17719.81|17835.24|17715.24|10
1622113380000|2021-05-27 11:03:00|17839.96|17719.96|17842.37|17722.37|17842.37|17722.37|17839.96|17719.96|10
1622113390000|2021-05-27 11:03:10|17842.2|17722.2|17843.51|17723.51|17843.51|17723.51|17840.92|17720.92|10
1622113400000|2021-05-27 11:03:20|17844.92|17724.92|17850.99|17730.99|17850.99|17730.99|17844.92|17724.92|10
1622113410000|2021-05-27 11:03:30|17852.62|17732.62|17855.09|17735.09|17855.82|17735.82|17852.62|17732.62|10
1622113420000|2021-05-27 11:03:40|17853.65|17733.65|17854.6|17734.6|17855.22|17735.22|17853.45|17733.45|10
1622113430000|2021-05-27 11:03:50|17855.03|17735.03|17857.07|17737.07|17857.07|17737.07|17854.81|17734.81|10
1622113440000|2021-05-27 11:04:00|17858.16|17738.16|17858.94|17738.94|17858.94|17738.94|17857.9|17737.9|10
1622113450000|2021-05-27 11:04:10|17859.5|17739.5|17864.07|17744.07|17864.07|17744.07|17859.5|17739.5|9
1622113460000|2021-05-27 11:04:20|17864.36|17744.36|17867.84|17747.84|17868.37|17748.37|17864.36|17744.36|10
1622113470000|2021-05-27 11:04:30|17866.88|17746.88|17857.68|17737.68|17866.88|17746.88|17857.68|17737.68|10
1622113480000|2021-05-27 11:04:40|17856.34|17736.34|17853.44|17733.44|17856.34|17736.34|17852.66|17732.66|10
1622113490000|2021-05-27 11:04:50|17854.11|17734.11|17855.22|17735.22|17856.21|17736.21|17853.76|17733.76|10
1622113500000|2021-05-27 11:05:00|17856.01|17736.01|17859.34|17739.34|17860.24|17740.24|17855.73|17735.73|10
1622113510000|2021-05-27 11:05:10|17859.97|17739.97|17858.65|17738.65|17859.97|17739.97|17858.5|17738.5|10
1622113520000|2021-05-27 11:05:20|17858.66|17738.66|17862.37|17742.37|17863.23|17743.23|17858.66|17738.66|10
1622113530000|2021-05-27 11:05:30|17862.01|17742.01|17869.13|17749.13|17869.13|17749.13|17860.93|17740.93|10
1622113540000|2021-05-27 11:05:40|17872.31|17752.31|17882.49|17762.49|17883.68|17763.68|17872.31|17752.31|10
1622113550000|2021-05-27 11:05:50|17883.02|17763.02|17882.69|17762.69|17883.46|17763.46|17881.42|17761.42|10
1622113560000|2021-05-27 11:06:00|17881.55|17761.55|17878.99|17758.99|17881.55|17761.55|17878.23|17758.23|10
1622113570000|2021-05-27 11:06:10|17878.69|17758.69|17878.11|17758.11|17879.77|17759.77|17877.76|17757.76|10
1622113580000|2021-05-27 11:06:20|17878.24|17758.24|17879.46|17759.46|17879.46|17759.46|17878.03|17758.03|10
1622113590000|2021-05-27 11:06:30|17879.72|17759.72|17876.69|17756.69|17879.72|17759.72|17876.69|17756.69|10
1622113600000|2021-05-27 11:06:40|17876.4|17756.4|17878.98|17758.98|17878.98|17758.98|17875.8|17755.8|10
1622113610000|2021-05-27 11:06:50|17879.2|17759.2|17875.09|17755.09|17879.43|17759.43|17875.09|17755.09|10
1622113620000|2021-05-27 11:07:00|17874.83|17754.83|17875.32|17755.32|17876.38|17756.38|17873.94|17753.94|10
1622113630000|2021-05-27 11:07:10|17875.48|17755.48|17867.79|17747.79|17875.5|17755.5|17867.79|17747.79|10
1622113640000|2021-05-27 11:07:20|17867.35|17747.35|17864.74|17744.74|17867.35|17747.35|17864.68|17744.68|10
1622113650000|2021-05-27 11:07:30|17864.58|17744.58|17859.47|17739.47|17864.58|17744.58|17859.47|17739.47|9
1622113660000|2021-05-27 11:07:40|17859.42|17739.42|17858.74|17738.74|17859.79|17739.79|17857.73|17737.73|9
1622113670000|2021-05-27 11:07:50|17859.01|17739.01|17862.84|17742.84|17862.84|17742.84|17859.01|17739.01|10
1622113680000|2021-05-27 11:08:00|17862.71|17742.71|17857.23|17737.23|17864.16|17744.16|17857.23|17737.23|10
1622113690000|2021-05-27 11:08:10|17857.65|17737.65|17860.66|17740.66|17860.66|17740.66|17857.63|17737.63|10
1622113700000|2021-05-27 11:08:20|17861.12|17741.12|17861.02|17741.02|17861.44|17741.44|17860.48|17740.48|10
1622113710000|2021-05-27 11:08:30|17861.39|17741.39|17859.02|17739.02|17861.39|17741.39|17859.02|17739.02|9
1622113720000|2021-05-27 11:08:40|17858.78|17738.78|17861.3|17741.3|17862.28|17742.28|17858.78|17738.78|10
1622113730000|2021-05-27 11:08:50|17861.44|17741.44|17860.66|17740.66|17861.65|17741.65|17860.27|17740.27|10
1622113740000|2021-05-27 11:09:00|17860.04|17740.04|17856.92|17736.92|17860.08|17740.08|17856.92|17736.92|10
1622113750000|2021-05-27 11:09:10|17856.66|17736.66|17856.44|17736.44|17857.16|17737.16|17856.13|17736.13|10
1622113760000|2021-05-27 11:09:20|17856.41|17736.41|17856.79|17736.79|17856.79|17736.79|17855.75|17735.75|10
1622113770000|2021-05-27 11:09:30|17855.64|17735.64|17850.98|17730.98|17856.09|17736.09|17850.94|17730.94|10
1622113780000|2021-05-27 11:09:40|17847.25|17727.25|17840.18|17720.18|17847.25|17727.25|17839.69|17719.69|10
1622113790000|2021-05-27 11:09:50|17840.67|17720.67|17826.76|17706.76|17840.78|17720.78|17826.76|17706.76|10
1622113800000|2021-05-27 11:10:00|17827.77|17707.77|17825.63|17705.63|17828.26|17708.26|17824.01|17704.01|10
1622113810000|2021-05-27 11:10:10|17826.25|17706.25|17837|17717|17837|17717|17826.25|17706.25|10
1622113820000|2021-05-27 11:10:20|17838.47|17718.47|17841.84|17721.84|17842.16|17722.16|17838.47|17718.47|10
1622113830000|2021-05-27 11:10:30|17841.11|17721.11|17841.06|17721.06|17841.19|17721.19|17839.44|17719.44|10
1622113840000|2021-05-27 11:10:40|17841.75|17721.75|17840.29|17720.29|17842.23|17722.23|17840.19|17720.19|10
1622113850000|2021-05-27 11:10:50|17841|17721|17842.18|17722.18|17842.52|17722.52|17839.18|17719.18|10
1622113860000|2021-05-27 11:11:00|17841.83|17721.83|17847.26|17727.26|17847.26|17727.26|17841.57|17721.57|9
1622113870000|2021-05-27 11:11:10|17848.09|17728.09|17854.01|17734.01|17854.01|17734.01|17848.09|17728.09|10
1622113880000|2021-05-27 11:11:20|17855.11|17735.11|17857.71|17737.71|17857.71|17737.71|17855.11|17735.11|10
1622113890000|2021-05-27 11:11:30|17858.38|17738.38|17860.09|17740.09|17860.09|17740.09|17858.2|17738.2|10
1622113900000|2021-05-27 11:11:40|17860.46|17740.46|17865.27|17745.27|17865.27|17745.27|17860.46|17740.46|10
1622113910000|2021-05-27 11:11:50|17865.44|17745.44|17867.73|17747.73|17867.73|17747.73|17864.7|17744.7|10
1622113920000|2021-05-27 11:12:00|17867.88|17747.88|17866.37|17746.37|17867.88|17747.88|17866.37|17746.37|10
1622113930000|2021-05-27 11:12:10|17865.51|17745.51|17868.92|17748.92|17868.92|17748.92|17865.51|17745.51|10
1622113940000|2021-05-27 11:12:20|17869|17749|17868.57|17748.57|17869.05|17749.05|17868.24|17748.24|10
1622113950000|2021-05-27 11:12:30|17868.8|17748.8|17874.42|17754.42|17875.17|17755.17|17868.8|17748.8|10
1622113960000|2021-05-27 11:12:40|17873.21|17753.21|17872.53|17752.53|17874.25|17754.25|17872.53|17752.53|10
1622113970000|2021-05-27 11:12:50|17872.13|17752.13|17871.65|17751.65|17872.71|17752.71|17871.49|17751.49|10
1622113980000|2021-05-27 11:13:00|17872.57|17752.57|17877.34|17757.34|17877.34|17757.34|17872.57|17752.57|10
1622113990000|2021-05-27 11:13:10|17877.44|17757.44|17878.73|17758.73|17879.04|17759.04|17877.44|17757.44|10
1622114000000|2021-05-27 11:13:20|17878.51|17758.51|17876.63|17756.63|17878.93|17758.93|17876.33|17756.33|10
1622114010000|2021-05-27 11:13:30|17876.94|17756.94|17873.43|17753.43|17876.94|17756.94|17873.43|17753.43|10
1622114020000|2021-05-27 11:13:40|17872.32|17752.32|17868.27|17748.27|17872.32|17752.32|17868.27|17748.27|10
1622114030000|2021-05-27 11:13:50|17868.31|17748.31|17869.19|17749.19|17870.27|17750.27|17868.31|17748.31|10
1622114040000|2021-05-27 11:14:00|17869.62|17749.62|17865.98|17745.98|17869.62|17749.62|17865.92|17745.92|10
1622114050000|2021-05-27 11:14:10|17865.39|17745.39|17866|17746|17866|17746|17862.86|17742.86|10
1622114060000|2021-05-27 11:14:20|17864.47|17744.47|17863.23|17743.23|17864.48|17744.48|17861.71|17741.71|10
1622114070000|2021-05-27 11:14:30|17864.17|17744.17|17861.38|17741.38|17864.5|17744.5|17861.2|17741.2|10
1622114080000|2021-05-27 11:14:40|17860.88|17740.88|17860.37|17740.37|17861.73|17741.73|17860.36|17740.36|10
1622114090000|2021-05-27 11:14:50|17859.87|17739.87|17866.82|17746.82|17867.23|17747.23|17859.87|17739.87|10
1622114100000|2021-05-27 11:15:00|17866.35|17746.35|17869.89|17749.89|17870.07|17750.07|17866.1|17746.1|10
1622114110000|2021-05-27 11:15:10|17869.79|17749.79|17876.42|17756.42|17876.42|17756.42|17869.79|17749.79|10
1622114120000|2021-05-27 11:15:20|17877.93|17757.93|17891.99|17771.99|17891.99|17771.99|17877.93|17757.93|10
1622114130000|2021-05-27 11:15:30|17897.15|17777.15|17933.55|17813.55|17933.55|17813.55|17897.15|17777.15|10
1622114140000|2021-05-27 11:15:40|17935.94|17815.94|17958.68|17838.68|17958.68|17838.68|17935.94|17815.94|10
1622114150000|2021-05-27 11:15:50|17959.27|17839.27|17971.75|17851.75|17971.75|17851.75|17959.26|17839.26|9
1622114160000|2021-05-27 11:16:00|17969.74|17849.74|17969.9|17849.9|17970.96|17850.96|17967.7|17847.7|10
1622114170000|2021-05-27 11:16:10|17968.26|17848.26|17964.85|17844.85|17968.26|17848.26|17964.85|17844.85|10
1622114180000|2021-05-27 11:16:20|17964.42|17844.42|17959.89|17839.89|17964.42|17844.42|17959.89|17839.89|10
1622114190000|2021-05-27 11:16:30|17959.73|17839.73|17958.31|17838.31|17959.73|17839.73|17957.54|17837.54|10
1622114200000|2021-05-27 11:16:40|17958.19|17838.19|17960.75|17840.75|17960.87|17840.87|17957.93|17837.93|10
1622114210000|2021-05-27 11:16:50|17960.66|17840.66|17959.17|17839.17|17962.85|17842.85|17959.17|17839.17|10
1622114220000|2021-05-27 11:17:00|17958.33|17838.33|17957.38|17837.38|17958.62|17838.62|17956.34|17836.34|10
1622114230000|2021-05-27 11:17:10|17956.02|17836.02|17949.98|17829.98|17956.02|17836.02|17949.98|17829.98|10
1622114240000|2021-05-27 11:17:20|17950.74|17830.74|17955.18|17835.18|17955.95|17835.95|17950.74|17830.74|10
1622114250000|2021-05-27 11:17:30|17954.49|17834.49|17959.42|17839.42|17959.42|17839.42|17953.58|17833.58|10
1622114260000|2021-05-27 11:17:40|17960.44|17840.44|17963.7|17843.7|17963.94|17843.94|17960.44|17840.44|9
1622114270000|2021-05-27 11:17:50|17965.22|17845.22|17971.8|17851.8|17971.8|17851.8|17965.22|17845.22|10
1622114280000|2021-05-27 11:18:00|17972.57|17852.57|17977.77|17857.77|17978.44|17858.44|17972.57|17852.57|9
1622114290000|2021-05-27 11:18:10|17979.97|17859.97|17984.2|17864.2|17984.22|17864.22|17979.97|17859.97|10
1622114300000|2021-05-27 11:18:20|17985.44|17865.44|17985.77|17865.77|17986.18|17866.18|17985.14|17865.14|10
1622114310000|2021-05-27 11:18:30|17991.01|17871.01|17992.11|17872.11|17992.11|17872.11|17990.7|17870.7|10
1622114320000|2021-05-27 11:18:40|17991.62|17871.62|17991.61|17871.61|17994.27|17874.27|17991.61|17871.61|10
1622114330000|2021-05-27 11:18:50|17990.13|17870.13|17986.77|17866.77|17991.79|17871.79|17986.77|17866.77|10
1622114340000|2021-05-27 11:19:00|17983.2|17863.2|17982.14|17862.14|17983.21|17863.21|17980.46|17860.46|10
1622114350000|2021-05-27 11:19:10|17982.69|17862.69|17979.68|17859.68|17982.69|17862.69|17979.68|17859.68|10
1622114360000|2021-05-27 11:19:20|17979.5|17859.5|17972.15|17852.15|17979.5|17859.5|17972.15|17852.15|10
1622114370000|2021-05-27 11:19:30|17971.84|17851.84|17960.96|17840.96|17971.84|17851.84|17959.99|17839.99|10
1622114380000|2021-05-27 11:19:40|17961.77|17841.77|17959.43|17839.43|17962.5|17842.5|17959.43|17839.43|10
1622114390000|2021-05-27 11:19:50|17958.78|17838.78|17954.44|17834.44|17958.78|17838.78|17954.44|17834.44|10
1622114400000|2021-05-27 11:20:00|17954.68|17834.68|17952.35|17832.35|17954.68|17834.68|17951.61|17831.61|10
1622114410000|2021-05-27 11:20:10|17952.9|17832.9|17957.23|17837.23|17957.23|17837.23|17952.72|17832.72|10
1622114420000|2021-05-27 11:20:20|17956.67|17836.67|17957.16|17837.16|17957.28|17837.28|17955.69|17835.69|10
1622114430000|2021-05-27 11:20:30|17956.34|17836.34|17949.32|17829.32|17956.47|17836.47|17948.84|17828.84|10
1622114440000|2021-05-27 11:20:40|17947.18|17827.18|17940.62|17820.62|17947.18|17827.18|17940.62|17820.62|10
1622114450000|2021-05-27 11:20:50|17941.15|17821.15|17941.62|17821.62|17941.67|17821.67|17940.73|17820.73|9
1622114460000|2021-05-27 11:21:00|17942.36|17822.36|17941.91|17821.91|17943.76|17823.76|17941.38|17821.38|10
1622114470000|2021-05-27 11:21:10|17941.92|17821.92|17942.6|17822.6|17943.01|17823.01|17941.92|17821.92|10
1622114480000|2021-05-27 11:21:20|17942.1|17822.1|17937.94|17817.94|17942.1|17822.1|17937.94|17817.94|10
1622114490000|2021-05-27 11:21:30|17938.7|17818.7|17936.58|17816.58|17939.4|17819.4|17936.58|17816.58|10
1622114500000|2021-05-27 11:21:40|17935.32|17815.32|17933.76|17813.76|17935.77|17815.77|17933.76|17813.76|10
1622114510000|2021-05-27 11:21:50|17934.05|17814.05|17933.1|17813.1|17934.05|17814.05|17932.42|17812.42|10
1622114520000|2021-05-27 11:22:00|17932.46|17812.46|17933.39|17813.39|17933.83|17813.83|17932.43|17812.43|10
1622114530000|2021-05-27 11:22:10|17933.34|17813.34|17937.67|17817.67|17938.24|17818.24|17933.34|17813.34|10
1622114540000|2021-05-27 11:22:20|17935.19|17815.19|17935.6|17815.6|17937.54|17817.54|17934.81|17814.81|10
1622114550000|2021-05-27 11:22:30|17935|17815|17931.54|17811.54|17935|17815|17930.52|17810.52|9
1622114560000|2021-05-27 11:22:40|17933.44|17813.44|17941.18|17821.18|17941.18|17821.18|17933.44|17813.44|10
1622114570000|2021-05-27 11:22:50|17946.32|17826.32|17957.35|17837.35|17957.35|17837.35|17946.32|17826.32|10
1622114580000|2021-05-27 11:23:00|17961.91|17841.91|17965.81|17845.81|17965.81|17845.81|17961.91|17841.91|10
1622114590000|2021-05-27 11:23:10|17967.32|17847.32|17974.77|17854.77|17975.94|17855.94|17966.04|17846.04|10
1622114600000|2021-05-27 11:23:20|17973.35|17853.35|17977.75|17857.75|17977.75|17857.75|17972.21|17852.21|10
1622114610000|2021-05-27 11:23:30|17976.1|17856.1|17973.07|17853.07|17979.14|17859.14|17973.07|17853.07|10
1622114620000|2021-05-27 11:23:40|17972.54|17852.54|17972.24|17852.24|17972.57|17852.57|17970.52|17850.52|10
1622114630000|2021-05-27 11:23:50|17972.52|17852.52|17975.77|17855.77|17976.13|17856.13|17972.52|17852.52|10
1622114640000|2021-05-27 11:24:00|17976.36|17856.36|17978.32|17858.32|17979.88|17859.88|17976.16|17856.16|10
1622114650000|2021-05-27 11:24:10|17978.84|17858.84|17977.22|17857.22|17980.03|17860.03|17977.22|17857.22|10
1622114660000|2021-05-27 11:24:20|17977.52|17857.52|17981.81|17861.81|17981.81|17861.81|17977.52|17857.52|10
1622114670000|2021-05-27 11:24:30|17983.39|17863.39|17988.05|17868.05|17988.16|17868.16|17983.39|17863.39|10
1622114680000|2021-05-27 11:24:40|17987.77|17867.77|17989.47|17869.47|17990.52|17870.52|17987.77|17867.77|10
1622114690000|2021-05-27 11:24:50|17989.95|17869.95|17989.44|17869.44|17991.79|17871.79|17989.44|17869.44|10
1622114700000|2021-05-27 11:25:00|17988.55|17868.55|17980.9|17860.9|17988.55|17868.55|17980.58|17860.58|10
1622114710000|2021-05-27 11:25:10|17981.27|17861.27|17979.84|17859.84|17981.27|17861.27|17979.31|17859.31|10
1622114720000|2021-05-27 11:25:20|17979.67|17859.67|17979.31|17859.31|17980.42|17860.42|17978.98|17858.98|10
1622114730000|2021-05-27 11:25:30|17979.17|17859.17|17981.27|17861.27|17981.27|17861.27|17978.38|17858.38|10
1622114740000|2021-05-27 11:25:40|17981.71|17861.71|17988.47|17868.47|17988.47|17868.47|17981.71|17861.71|10
1622114750000|2021-05-27 11:25:50|17988.97|17868.97|17998.9|17878.9|17998.9|17878.9|17988.97|17868.97|10
1622114760000|2021-05-27 11:26:00|17999.45|17879.45|18006.49|17886.49|18006.49|17886.49|17999.45|17879.45|10
1622114770000|2021-05-27 11:26:10|18006.2|17886.2|18004.58|17884.58|18006.29|17886.29|18003.28|17883.28|10
1622114780000|2021-05-27 11:26:20|18005.76|17885.76|18007.56|17887.56|18008.9|17888.9|18005.76|17885.76|10
1622114790000|2021-05-27 11:26:30|18006.79|17886.79|17998.04|17878.04|18008.19|17888.19|17998.04|17878.04|10
1622114800000|2021-05-27 11:26:40|17996.43|17876.43|17997.07|17877.07|17997.59|17877.59|17995.41|17875.41|10
1622114810000|2021-05-27 11:26:50|17996.85|17876.85|18002.81|17882.81|18002.81|17882.81|17996.85|17876.85|10
1622114820000|2021-05-27 11:27:00|18003.09|17883.09|18000.83|17880.83|18004.15|17884.15|18000.51|17880.51|10
1622114830000|2021-05-27 11:27:10|17998.76|17878.76|17994.15|17874.15|17998.76|17878.76|17993.7|17873.7|10
1622114840000|2021-05-27 11:27:20|17994.3|17874.3|17995.98|17875.98|17995.98|17875.98|17992.02|17872.02|10
1622114850000|2021-05-27 11:27:30|17996.32|17876.32|17998.45|17878.45|17998.8|17878.8|17996.32|17876.32|10
1622114860000|2021-05-27 11:27:40|17998.11|17878.11|17993.88|17873.88|17998.11|17878.11|17993.88|17873.88|10
1622114870000|2021-05-27 11:27:50|17995.55|17875.55|17993.8|17873.8|17995.94|17875.94|17993.74|17873.74|10
1622114880000|2021-05-27 11:28:00|17993.91|17873.91|17993.78|17873.78|17994.08|17874.08|17992.59|17872.59|10
1622114890000|2021-05-27 11:28:10|17992.5|17872.5|17992.72|17872.72|17993.59|17873.59|17992.5|17872.5|10
1622114900000|2021-05-27 11:28:20|17991.92|17871.92|17992.13|17872.13|17992.13|17872.13|17991.07|17871.07|10
1622114910000|2021-05-27 11:28:30|17991.92|17871.92|17992.59|17872.59|17992.82|17872.82|17991.13|17871.13|10
1622114920000|2021-05-27 11:28:40|17995.16|17875.16|17998.14|17878.14|17999.23|17879.23|17995.16|17875.16|10
1622114930000|2021-05-27 11:28:50|17999.37|17879.37|17998.67|17878.67|17999.43|17879.43|17998.15|17878.15|10
1622114940000|2021-05-27 11:29:00|17998.72|17878.72|17992.89|17872.89|17998.87|17878.87|17992.54|17872.54|10
1622114950000|2021-05-27 11:29:10|17991.73|17871.73|17980.53|17860.53|17991.73|17871.73|17980.53|17860.53|9
1622114960000|2021-05-27 11:29:20|17980.63|17860.63|17978.76|17858.76|17980.63|17860.63|17977.86|17857.86|10
1622114970000|2021-05-27 11:29:30|17978.81|17858.81|17981.92|17861.92|17981.92|17861.92|17978.81|17858.81|10
1622114980000|2021-05-27 11:29:40|17982.46|17862.46|17981.36|17861.36|17983.49|17863.49|17981.24|17861.24|9
1622114990000|2021-05-27 11:29:50|17980.83|17860.83|17978.13|17858.13|17980.84|17860.84|17977.94|17857.94|10
1622115000000|2021-05-27 11:30:00|17977.82|17857.82|17990.27|17870.27|17990.27|17870.27|17977.82|17857.82|10
1622115010000|2021-05-27 11:30:10|17995|17875|18005.86|17885.86|18005.86|17885.86|17995|17875|10
1622115020000|2021-05-27 11:30:20|18005.76|17885.76|18006.86|17886.86|18009.41|17889.41|18005.76|17885.76|10
1622115030000|2021-05-27 11:30:30|18006.62|17886.62|18002.42|17882.42|18007.03|17887.03|18001.66|17881.66|9
1622115040000|2021-05-27 11:30:40|18002.34|17882.34|17997.13|17877.13|18002.34|17882.34|17996.54|17876.54|10
1622115050000|2021-05-27 11:30:50|17997.2|17877.2|17995.27|17875.27|17997.2|17877.2|17995.27|17875.27|9
1622115060000|2021-05-27 11:31:00|17995.23|17875.23|17994.57|17874.57|17995.23|17875.23|17994.26|17874.26|10
1622115070000|2021-05-27 11:31:10|17993.31|17873.31|17991.35|17871.35|17993.31|17873.31|17988.25|17868.25|10
1622115080000|2021-05-27 11:31:20|17990.94|17870.94|17995.68|17875.68|17996.77|17876.77|17990.94|17870.94|10
1622115090000|2021-05-27 11:31:30|17994.67|17874.67|17989.76|17869.76|17994.67|17874.67|17989.75|17869.75|10
1622115100000|2021-05-27 11:31:40|17988.64|17868.64|17989.06|17869.06|17989.62|17869.62|17988.41|17868.41|10
1622115110000|2021-05-27 11:31:50|17989.76|17869.76|17980.82|17860.82|17989.76|17869.76|17980.82|17860.82|10
1622115120000|2021-05-27 11:32:00|17981.17|17861.17|17981.02|17861.02|17981.35|17861.35|17979.77|17859.77|10
1622115130000|2021-05-27 11:32:10|17980.47|17860.47|17979.21|17859.21|17980.47|17860.47|17979.03|17859.03|10
1622115140000|2021-05-27 11:32:20|17979.07|17859.07|17972.27|17852.27|17979.33|17859.33|17972.21|17852.21|10
1622115150000|2021-05-27 11:32:30|17971.41|17851.41|17966.7|17846.7|17971.41|17851.41|17965.85|17845.85|10
1622115160000|2021-05-27 11:32:40|17965.85|17845.85|17964.72|17844.72|17965.95|17845.95|17964.14|17844.14|9
1622115170000|2021-05-27 11:32:50|17964.44|17844.44|17964.66|17844.66|17967.09|17847.09|17964.22|17844.22|10
1622115180000|2021-05-27 11:33:00|17963.24|17843.24|17959.08|17839.08|17963.24|17843.24|17957.52|17837.52|10
1622115190000|2021-05-27 11:33:10|17959.38|17839.38|17958.55|17838.55|17959.38|17839.38|17957.97|17837.97|10
1622115200000|2021-05-27 11:33:20|17958.91|17838.91|17955.32|17835.32|17958.91|17838.91|17955.32|17835.32|10
1622115210000|2021-05-27 11:33:30|17954.8|17834.8|17947.36|17827.36|17954.8|17834.8|17947.36|17827.36|10
1622115220000|2021-05-27 11:33:40|17947.87|17827.87|17946.76|17826.76|17947.87|17827.87|17944.85|17824.85|10
1622115230000|2021-05-27 11:33:50|17946.22|17826.22|17948.36|17828.36|17948.54|17828.54|17946.22|17826.22|10
1622115240000|2021-05-27 11:34:00|17947.42|17827.42|17939.63|17819.63|17947.44|17827.44|17939.63|17819.63|10
1622115250000|2021-05-27 11:34:10|17936.97|17816.97|17931.19|17811.19|17936.97|17816.97|17931.19|17811.19|10
1622115260000|2021-05-27 11:34:20|17931.86|17811.86|17933.44|17813.44|17934.18|17814.18|17931.86|17811.86|10
1622115270000|2021-05-27 11:34:30|17934.72|17814.72|17929.16|17809.16|17934.72|17814.72|17928.22|17808.22|10
1622115280000|2021-05-27 11:34:40|17929.06|17809.06|17931.77|17811.77|17931.77|17811.77|17929.04|17809.04|10
1622115290000|2021-05-27 11:34:50|17927.11|17807.11|17927.17|17807.17|17929.59|17809.59|17927.11|17807.11|10
1622115300000|2021-05-27 11:35:00|17927.03|17807.03|17923.56|17803.56|17929.63|17809.63|17923.56|17803.56|10
1622115310000|2021-05-27 11:35:10|17922.46|17802.46|17916.74|17796.74|17923.51|17803.51|17916.65|17796.65|10
1622115320000|2021-05-27 11:35:20|17916.41|17796.41|17913.31|17793.31|17917.46|17797.46|17912.23|17792.23|10
1622115330000|2021-05-27 11:35:30|17912.67|17792.67|17912.07|17792.07|17913.33|17793.33|17910.88|17790.88|10
1622115340000|2021-05-27 11:35:40|17911.52|17791.52|17914.31|17794.31|17914.48|17794.48|17911.52|17791.52|10
1622115350000|2021-05-27 11:35:50|17914.96|17794.96|17912.33|17792.33|17915.4|17795.4|17912.33|17792.33|10
1622115360000|2021-05-27 11:36:00|17911.63|17791.63|17905.55|17785.55|17911.63|17791.63|17903.91|17783.91|10
1622115370000|2021-05-27 11:36:10|17905.95|17785.95|17903.99|17783.99|17905.95|17785.95|17903.6|17783.6|10
1622115380000|2021-05-27 11:36:20|17903.48|17783.48|17896.37|17776.37|17903.48|17783.48|17896.37|17776.37|10
1622115390000|2021-05-27 11:36:30|17895.5|17775.5|17896.1|17776.1|17896.1|17776.1|17892.99|17772.99|10
1622115400000|2021-05-27 11:36:40|17896.55|17776.55|17907.67|17787.67|17907.67|17787.67|17896.55|17776.55|10
1622115410000|2021-05-27 11:36:50|17908.07|17788.07|17913.16|17793.16|17913.16|17793.16|17908.07|17788.07|9
1622115420000|2021-05-27 11:37:00|17913.98|17793.98|17913.23|17793.23|17914.32|17794.32|17912.13|17792.13|10
1622115430000|2021-05-27 11:37:10|17913.53|17793.53|17913.65|17793.65|17913.65|17793.65|17912.92|17792.92|10
1622115440000|2021-05-27 11:37:20|17913.5|17793.5|17914.46|17794.46|17914.68|17794.68|17913.32|17793.32|10
1622115450000|2021-05-27 11:37:30|17914.03|17794.03|17909.39|17789.39|17914.11|17794.11|17909.39|17789.39|10
1622115460000|2021-05-27 11:37:40|17908.45|17788.45|17904.98|17784.98|17908.45|17788.45|17904.71|17784.71|10
1622115470000|2021-05-27 11:37:50|17903.58|17783.58|17908.82|17788.82|17908.82|17788.82|17903.58|17783.58|10
1622115480000|2021-05-27 11:38:00|17909.21|17789.21|17910.94|17790.94|17910.96|17790.96|17908.93|17788.93|10
1622115490000|2021-05-27 11:38:10|17911.34|17791.34|17918.75|17798.75|17918.75|17798.75|17911.22|17791.22|10
1622115500000|2021-05-27 11:38:20|17918.88|17798.88|17925.71|17805.71|17925.71|17805.71|17918.88|17798.88|10
1622115510000|2021-05-27 11:38:30|17925.75|17805.75|17932.77|17812.77|17933.04|17813.04|17925.75|17805.75|10
1622115520000|2021-05-27 11:38:40|17934.43|17814.43|17934.16|17814.16|17935.76|17815.76|17933.89|17813.89|10
1622115530000|2021-05-27 11:38:50|17935.11|17815.11|17930.94|17810.94|17935.11|17815.11|17930.94|17810.94|10
1622115540000|2021-05-27 11:39:00|17930.98|17810.98|17930.84|17810.84|17931.14|17811.14|17930.21|17810.21|10
1622115550000|2021-05-27 11:39:10|17930.9|17810.9|17930.44|17810.44|17930.9|17810.9|17929.11|17809.11|9
1622115560000|2021-05-27 11:39:20|17930.36|17810.36|17933.28|17813.28|17933.28|17813.28|17929.88|17809.88|10
1622115570000|2021-05-27 11:39:30|17933.1|17813.1|17935.12|17815.12|17935.36|17815.36|17933.1|17813.1|10
1622115580000|2021-05-27 11:39:40|17935.05|17815.05|17939.72|17819.72|17939.72|17819.72|17935.05|17815.05|10
1622115590000|2021-05-27 11:39:50|17939.98|17819.98|17943.68|17823.68|17944.55|17824.55|17939.98|17819.98|10
1622115600000|2021-05-27 11:40:00|17949.03|17829.03|17948.62|17828.62|17950.04|17830.04|17948.62|17828.62|10
1622115610000|2021-05-27 11:40:10|17947.75|17827.75|17946.57|17826.57|17947.75|17827.75|17944.22|17824.22|10
1622115620000|2021-05-27 11:40:20|17945.92|17825.92|17945.49|17825.49|17947.21|17827.21|17944.89|17824.89|10
1622115630000|2021-05-27 11:40:30|17944.81|17824.81|17940.02|17820.02|17945|17825|17939.55|17819.55|10
1622115640000|2021-05-27 11:40:40|17939.79|17819.79|17939.16|17819.16|17940.12|17820.12|17937.73|17817.73|10
1622115650000|2021-05-27 11:40:50|17939.64|17819.64|17942.04|17822.04|17942.04|17822.04|17939.64|17819.64|10
1622115660000|2021-05-27 11:41:00|17941.42|17821.42|17942.48|17822.48|17942.95|17822.95|17941.42|17821.42|10
1622115670000|2021-05-27 11:41:10|17942.22|17822.22|17938.69|17818.69|17942.81|17822.81|17938.69|17818.69|10
1622115680000|2021-05-27 11:41:20|17939.16|17819.16|17936.94|17816.94|17939.2|17819.2|17936.94|17816.94|10
1622115690000|2021-05-27 11:41:30|17936.47|17816.47|17937.84|17817.84|17937.84|17817.84|17935.66|17815.66|10
1622115700000|2021-05-27 11:41:40|17936.74|17816.74|17935.12|17815.12|17936.74|17816.74|17935|17815|10
1622115710000|2021-05-27 11:41:50|17934.83|17814.83|17932.69|17812.69|17934.83|17814.83|17932.69|17812.69|10
1622115720000|2021-05-27 11:42:00|17933.12|17813.12|17933.14|17813.14|17933.19|17813.19|17932.64|17812.64|10
1622115730000|2021-05-27 11:42:10|17932.79|17812.79|17930.13|17810.13|17932.79|17812.79|17929.57|17809.57|10
1622115740000|2021-05-27 11:42:20|17930|17810|17927.57|17807.57|17930|17810|17927.1|17807.1|10
1622115750000|2021-05-27 11:42:30|17927.32|17807.32|17924.85|17804.85|17927.32|17807.32|17924.85|17804.85|10
1622115760000|2021-05-27 11:42:40|17925.26|17805.26|17924.16|17804.16|17925.65|17805.65|17924.16|17804.16|10
1622115770000|2021-05-27 11:42:50|17923.42|17803.42|17926.31|17806.31|17926.31|17806.31|17922.69|17802.69|10
1622115780000|2021-05-27 11:43:00|17926.43|17806.43|17927.01|17807.01|17927.01|17807.01|17925.75|17805.75|10
1622115790000|2021-05-27 11:43:10|17926.29|17806.29|17924.42|17804.42|17926.68|17806.68|17924.42|17804.42|10
1622115800000|2021-05-27 11:43:20|17923.86|17803.86|17923.91|17803.91|17924.4|17804.4|17923.43|17803.43|10
1622115810000|2021-05-27 11:43:30|17925.47|17805.47|17927.55|17807.55|17927.78|17807.78|17925.47|17805.47|10
1622115820000|2021-05-27 11:43:40|17927.69|17807.69|17927.48|17807.48|17928.15|17808.15|17927.48|17807.48|10
1622115830000|2021-05-27 11:43:50|17927.34|17807.34|17927.04|17807.04|17927.64|17807.64|17926.53|17806.53|10
1622115840000|2021-05-27 11:44:00|17926.97|17806.97|17927.82|17807.82|17927.91|17807.91|17926.97|17806.97|10
1622115850000|2021-05-27 11:44:10|17927.34|17807.34|17933.63|17813.63|17933.72|17813.72|17927.34|17807.34|10
1622115860000|2021-05-27 11:44:20|17933.58|17813.58|17931.26|17811.26|17933.58|17813.58|17931.26|17811.26|10
1622115870000|2021-05-27 11:44:30|17931.45|17811.45|17929.51|17809.51|17931.45|17811.45|17929.51|17809.51|10
1622115880000|2021-05-27 11:44:40|17929.53|17809.53|17927.73|17807.73|17929.53|17809.53|17926.34|17806.34|10
1622115890000|2021-05-27 11:44:50|17927.46|17807.46|17926.34|17806.34|17928.07|17808.07|17926.34|17806.34|10
1622115900000|2021-05-27 11:45:00|17926.25|17806.25|17924.53|17804.53|17926.47|17806.47|17924.16|17804.16|10
1622115910000|2021-05-27 11:45:10|17923.31|17803.31|17926.66|17806.66|17926.66|17806.66|17923.31|17803.31|10
1622115920000|2021-05-27 11:45:20|17926.19|17806.19|17934.44|17814.44|17934.44|17814.44|17926.19|17806.19|10
1622115930000|2021-05-27 11:45:30|17937.37|17817.37|17942.29|17822.29|17942.29|17822.29|17937.37|17817.37|10
1622115940000|2021-05-27 11:45:40|17941.28|17821.28|17940.21|17820.21|17941.5|17821.5|17940.21|17820.21|9
1622115950000|2021-05-27 11:45:50|17941.45|17821.45|17940.93|17820.93|17941.75|17821.75|17940.32|17820.32|10
1622115960000|2021-05-27 11:46:00|17940.35|17820.35|17947.09|17827.09|17947.09|17827.09|17940.35|17820.35|10
1622115970000|2021-05-27 11:46:10|17946.82|17826.82|17945.63|17825.63|17947.06|17827.06|17944.54|17824.54|10
1622115980000|2021-05-27 11:46:20|17945.48|17825.48|17945.72|17825.72|17945.93|17825.93|17945.46|17825.46|10
1622115990000|2021-05-27 11:46:30|17945.57|17825.57|17946.49|17826.49|17947.22|17827.22|17945.33|17825.33|10
1622116000000|2021-05-27 11:46:40|17946.46|17826.46|17945.51|17825.51|17946.46|17826.46|17944.55|17824.55|10
1622116010000|2021-05-27 11:46:50|17945.35|17825.35|17944.73|17824.73|17945.53|17825.53|17941.6|17821.6|10
1622116020000|2021-05-27 11:47:00|17945.3|17825.3|17947.83|17827.83|17948.72|17828.72|17945.3|17825.3|10
1622116030000|2021-05-27 11:47:10|17947.07|17827.07|17946.61|17826.61|17947.39|17827.39|17946.05|17826.05|9
1622116040000|2021-05-27 11:47:20|17947.02|17827.02|17946.17|17826.17|17947.07|17827.07|17946.17|17826.17|10
1622116050000|2021-05-27 11:47:30|17946.09|17826.09|17943.52|17823.52|17946.39|17826.39|17943.52|17823.52|10
1622116060000|2021-05-27 11:47:40|17943.08|17823.08|17946.56|17826.56|17946.56|17826.56|17942.24|17822.24|10
1622116070000|2021-05-27 11:47:50|17946.9|17826.9|17949.07|17829.07|17949.14|17829.14|17946.51|17826.51|10
1622116080000|2021-05-27 11:48:00|17950.49|17830.49|17953.18|17833.18|17953.33|17833.33|17950.49|17830.49|10
1622116090000|2021-05-27 11:48:10|17953.24|17833.24|17953.3|17833.3|17953.3|17833.3|17952.18|17832.18|10
1622116100000|2021-05-27 11:48:20|17953.41|17833.41|17959.57|17839.57|17959.57|17839.57|17953.41|17833.41|10
1622116110000|2021-05-27 11:48:30|17959.83|17839.83|17962.65|17842.65|17962.65|17842.65|17959.83|17839.83|10
1622116120000|2021-05-27 11:48:40|17962.35|17842.35|17964.98|17844.98|17964.98|17844.98|17962.35|17842.35|10
1622116130000|2021-05-27 11:48:50|17964.42|17844.42|17963.84|17843.84|17964.42|17844.42|17961.91|17841.91|10
1622116140000|2021-05-27 11:49:00|17965.82|17845.82|17974.86|17854.86|17974.86|17854.86|17964.76|17844.76|10
1622116150000|2021-05-27 11:49:10|17977.22|17857.22|17981.03|17861.03|17982.85|17862.85|17977.22|17857.22|10
1622116160000|2021-05-27 11:49:20|17981.15|17861.15|17983.81|17863.81|17985.81|17865.81|17981.15|17861.15|10
1622116170000|2021-05-27 11:49:30|17984.25|17864.25|17986.04|17866.04|17986.53|17866.53|17984.25|17864.25|10
1622116180000|2021-05-27 11:49:40|17986.02|17866.02|17989.4|17869.4|17991.03|17871.03|17986.02|17866.02|10
1622116190000|2021-05-27 11:49:50|17989.82|17869.82|17987.61|17867.61|17989.82|17869.82|17987.54|17867.54|10
1622116200000|2021-05-27 11:50:00|17988.16|17868.16|17986.25|17866.25|17988.16|17868.16|17986.25|17866.25|10
1622116210000|2021-05-27 11:50:10|17986.73|17866.73|17982.74|17862.74|17986.93|17866.93|17982.74|17862.74|10
1622116220000|2021-05-27 11:50:20|17983.03|17863.03|17981.54|17861.54|17983.03|17863.03|17979.76|17859.76|8
1622116230000|2021-05-27 11:50:30|17981.9|17861.9|17981.01|17861.01|17981.9|17861.9|17980.82|17860.82|10
1622116240000|2021-05-27 11:50:40|17981.13|17861.13|17982.69|17862.69|17982.99|17862.99|17980.95|17860.95|9
1622116250000|2021-05-27 11:50:50|17982.63|17862.63|17983.04|17863.04|17983.08|17863.08|17982.63|17862.63|10
1622116260000|2021-05-27 11:51:00|17983.05|17863.05|17981.86|17861.86|17983.45|17863.45|17981.86|17861.86|9
1622116270000|2021-05-27 11:51:10|17981.3|17861.3|17980.82|17860.82|17981.51|17861.51|17979.96|17859.96|10
1622116280000|2021-05-27 11:51:20|17980.78|17860.78|17979.52|17859.52|17981.3|17861.3|17979.52|17859.52|10
1622116290000|2021-05-27 11:51:30|17979.53|17859.53|17979.79|17859.79|17981.12|17861.12|17978.61|17858.61|10
1622116300000|2021-05-27 11:51:40|17979.76|17859.76|17979.04|17859.04|17980.03|17860.03|17979|17859|10
1622116310000|2021-05-27 11:51:50|17978.79|17858.79|17978|17858|17978.79|17858.79|17978|17858|10
1622116320000|2021-05-27 11:52:00|17977.34|17857.34|17977.86|17857.86|17978.16|17858.16|17975.81|17855.81|10
1622116330000|2021-05-27 11:52:10|17978.02|17858.02|17978.75|17858.75|17978.75|17858.75|17977.76|17857.76|10
1622116340000|2021-05-27 11:52:20|17980.17|17860.17|17985.99|17865.99|17985.99|17865.99|17980.17|17860.17|10
1622116350000|2021-05-27 11:52:30|17985.95|17865.95|17986.2|17866.2|17986.27|17866.27|17985.33|17865.33|10
1622116360000|2021-05-27 11:52:40|17984.99|17864.99|17985.96|17865.96|17986.54|17866.54|17984.1|17864.1|10
1622116370000|2021-05-27 11:52:50|17985.6|17865.6|17984.57|17864.57|17986.33|17866.33|17984.57|17864.57|10
1622116380000|2021-05-27 11:53:00|17985.38|17865.38|17986.24|17866.24|17986.5|17866.5|17984.97|17864.97|10
1622116390000|2021-05-27 11:53:10|17986.55|17866.55|17991.3|17871.3|17991.3|17871.3|17986.55|17866.55|10
1622116400000|2021-05-27 11:53:20|17993.16|17873.16|17992.7|17872.7|17993.98|17873.98|17992.01|17872.01|10
1622116410000|2021-05-27 11:53:30|17992.48|17872.48|17992.6|17872.6|17993.27|17873.27|17992.12|17872.12|10
1622116420000|2021-05-27 11:53:40|17992.34|17872.34|17994.46|17874.46|17994.46|17874.46|17992.15|17872.15|10
1622116430000|2021-05-27 11:53:50|17995.45|17875.45|17997.77|17877.77|17997.78|17877.78|17995.45|17875.45|10
1622116440000|2021-05-27 11:54:00|17997.89|17877.89|18005.07|17885.07|18005.07|17885.07|17997.88|17877.88|10
1622116450000|2021-05-27 11:54:10|18005.01|17885.01|18016.65|17896.65|18017.9|17897.9|18005.01|17885.01|10
1622116460000|2021-05-27 11:54:20|18017.15|17897.15|18024.68|17904.68|18024.68|17904.68|18017.15|17897.15|10
1622116470000|2021-05-27 11:54:30|18024.94|17904.94|18025.4|17905.4|18027.65|17907.65|18023.78|17903.78|10
1622116480000|2021-05-27 11:54:40|18025.17|17905.17|18022.52|17902.52|18025.25|17905.25|18022.27|17902.27|10
1622116490000|2021-05-27 11:54:50|18021.05|17901.05|18023.02|17903.02|18023.02|17903.02|18021.05|17901.05|10
1622116500000|2021-05-27 11:55:00|18024.4|17904.4|18026.19|17906.19|18026.19|17906.19|18024.4|17904.4|10
1622116510000|2021-05-27 11:55:10|18026|17906|18030.03|17910.03|18030.03|17910.03|18026|17906|10
1622116520000|2021-05-27 11:55:20|18029.17|17909.17|18029.05|17909.05|18030.08|17910.08|18028.48|17908.48|10
1622116530000|2021-05-27 11:55:30|18029.42|17909.42|18026.99|17906.99|18030.19|17910.19|18026.99|17906.99|10
1622116540000|2021-05-27 11:55:40|18026.89|17906.89|18022.76|17902.76|18027.07|17907.07|18022.5|17902.5|10
1622116550000|2021-05-27 11:55:50|18022.32|17902.32|18021.8|17901.8|18022.51|17902.51|18021.29|17901.29|10
1622116560000|2021-05-27 11:56:00|18022.2|17902.2|18015.09|17895.09|18022.2|17902.2|18015.09|17895.09|10
1622116570000|2021-05-27 11:56:10|18012.9|17892.9|18009.73|17889.73|18012.9|17892.9|18009.73|17889.73|10
1622116580000|2021-05-27 11:56:20|18009.06|17889.06|18007.79|17887.79|18009.06|17889.06|18007.79|17887.79|10
1622116590000|2021-05-27 11:56:30|18007.29|17887.29|18001.56|17881.56|18007.29|17887.29|18001.56|17881.56|10
1622116600000|2021-05-27 11:56:40|18001.55|17881.55|18002.17|17882.17|18002.8|17882.8|18001.21|17881.21|10
1622116610000|2021-05-27 11:56:50|18001.7|17881.7|18006.85|17886.85|18006.92|17886.92|18001.7|17881.7|10
1622116620000|2021-05-27 11:57:00|18008.08|17888.08|18007.98|17887.98|18008.92|17888.92|18006.86|17886.86|10
1622116630000|2021-05-27 11:57:10|18007.12|17887.12|18003.65|17883.65|18007.12|17887.12|18003.65|17883.65|10
1622116640000|2021-05-27 11:57:20|18003.98|17883.98|18009.7|17889.7|18009.7|17889.7|18003.98|17883.98|10
1622116650000|2021-05-27 11:57:30|18011.04|17891.04|18017.59|17897.59|18018.08|17898.08|18011.03|17891.03|10
1622116660000|2021-05-27 11:57:40|18018.96|17898.96|18033.95|17913.95|18033.95|17913.95|18018.96|17898.96|10
1622116670000|2021-05-27 11:57:50|18035.21|17915.21|18034.65|17914.65|18036.26|17916.26|18033.9|17913.9|10
1622116680000|2021-05-27 11:58:00|18034.52|17914.52|18032.45|17912.45|18035.12|17915.12|18032.39|17912.39|10
1622116690000|2021-05-27 11:58:10|18032.43|17912.43|18033.42|17913.42|18034.13|17914.13|18032.39|17912.39|10
1622116700000|2021-05-27 11:58:20|18033.61|17913.61|18032.53|17912.53|18033.61|17913.61|18032.24|17912.24|10
1622116710000|2021-05-27 11:58:30|18032.49|17912.49|18028.52|17908.52|18032.49|17912.49|18027.67|17907.67|10
1622116720000|2021-05-27 11:58:40|18028.48|17908.48|18032.56|17912.56|18032.56|17912.56|18028.42|17908.42|10
1622116730000|2021-05-27 11:58:50|18032.72|17912.72|18033.59|17913.59|18035.27|17915.27|18032.5|17912.5|10
1622116740000|2021-05-27 11:59:00|18033.31|17913.31|18036.27|17916.27|18037.53|17917.53|18032.41|17912.41|10
1622116750000|2021-05-27 11:59:10|18034.66|17914.66|18041.01|17921.01|18043.02|17923.02|18034.66|17914.66|10
1622116760000|2021-05-27 11:59:20|18042.79|17922.79|18038.53|17918.53|18044.79|17924.79|18038.53|17918.53|10
1622116770000|2021-05-27 11:59:30|18039.05|17919.05|18038.99|17918.99|18040.9|17920.9|18037.1|17917.1|10
1622116780000|2021-05-27 11:59:40|18039.76|17919.76|18036.44|17916.44|18039.76|17919.76|18036.12|17916.12|10
1622116790000|2021-05-27 11:59:50|18035.22|17915.22|18031.1|17911.1|18035.52|17915.52|18030.71|17910.71|10
1622116800000|2021-05-27 12:00:00|18030.94|17910.94|18028.76|17908.76|18032.22|17912.22|18027.49|17907.49|10
1622116810000|2021-05-27 12:00:10|18029.17|17909.17|18036.62|17916.62|18037.06|17917.06|18029.17|17909.17|10
1622116820000|2021-05-27 12:00:20|18035.51|17915.51|18037.87|17917.87|18037.87|17917.87|18034.7|17914.7|10
1622116830000|2021-05-27 12:00:30|18037.73|17917.73|18037.38|17917.38|18040.64|17920.64|18037.37|17917.37|10
1622116840000|2021-05-27 12:00:40|18036.64|17916.64|18047.4|17927.4|18047.47|17927.47|18036.37|17916.37|10
1622116850000|2021-05-27 12:00:50|18048.43|17928.43|18048.71|17928.71|18048.96|17928.96|18046.39|17926.39|10
1622116860000|2021-05-27 12:01:00|18048.84|17928.84|18055.9|17935.9|18055.9|17935.9|18048.35|17928.35|10
1622116870000|2021-05-27 12:01:10|18057.34|17937.34|18069.96|17949.96|18069.96|17949.96|18056.84|17936.84|10
1622116880000|2021-05-27 12:01:20|18071.24|17951.24|18088.72|17968.72|18088.72|17968.72|18071.24|17951.24|10
1622116890000|2021-05-27 12:01:30|18088.87|17968.87|18097.76|17977.76|18098.29|17978.29|18088.87|17968.87|10
1622116900000|2021-05-27 12:01:40|18098.22|17978.22|18105.99|17985.99|18105.99|17985.99|18094.11|17974.11|10
1622116910000|2021-05-27 12:01:50|18108.34|17988.34|18110.86|17990.86|18111.96|17991.96|18108|17988|10
1622116920000|2021-05-27 12:02:00|18111.03|17991.03|18111.4|17991.4|18111.59|17991.59|18108.93|17988.93|10
1622116930000|2021-05-27 12:02:10|18111.46|17991.46|18112.97|17992.97|18112.97|17992.97|18110.45|17990.45|10
1622116940000|2021-05-27 12:02:20|18113.39|17993.39|18116.27|17996.27|18116.27|17996.27|18113.28|17993.28|10
1622116950000|2021-05-27 12:02:30|18117.12|17997.12|18119.14|17999.14|18119.81|17999.81|18117.12|17997.12|10
1622116960000|2021-05-27 12:02:40|18119.11|17999.11|18114.2|17994.2|18119.11|17999.11|18114.2|17994.2|10
1622116970000|2021-05-27 12:02:50|18115.95|17995.95|18117.72|17997.72|18118.69|17998.69|18115.95|17995.95|10
1622116980000|2021-05-27 12:03:00|18117.14|17997.14|18103.37|17983.37|18117.14|17997.14|18102.6|17982.6|10
1622116990000|2021-05-27 12:03:10|18101.95|17981.95|18104.93|17984.93|18105.94|17985.94|18101.95|17981.95|10
1622117000000|2021-05-27 12:03:20|18103.73|17983.73|18107.01|17987.01|18107.08|17987.08|18103.73|17983.73|10
1622117010000|2021-05-27 12:03:30|18107.11|17987.11|18111.33|17991.33|18112.32|17992.32|18107.11|17987.11|9
1622117020000|2021-05-27 12:03:40|18111.35|17991.35|18108.21|17988.21|18111.35|17991.35|18108.21|17988.21|10
1622117030000|2021-05-27 12:03:50|18109.46|17989.46|18105.78|17985.78|18109.76|17989.76|18105.78|17985.78|10
1622117040000|2021-05-27 12:04:00|18105.77|17985.77|18100.81|17980.81|18105.77|17985.77|18100.81|17980.81|10
1622117050000|2021-05-27 12:04:10|18099.54|17979.54|18114.49|17994.49|18114.49|17994.49|18099.54|17979.54|10
1622117060000|2021-05-27 12:04:20|18116.47|17996.47|18123.84|18003.84|18123.84|18003.84|18116.47|17996.47|10
1622117070000|2021-05-27 12:04:30|18123.81|18003.81|18126.63|18006.63|18126.63|18006.63|18123.81|18003.81|10
1622117080000|2021-05-27 12:04:40|18127.36|18007.36|18122.01|18002.01|18127.36|18007.36|18122.01|18002.01|10
1622117090000|2021-05-27 12:04:50|18121.3|18001.3|18118.78|17998.78|18121.3|18001.3|18118.59|17998.59|10
1622117100000|2021-05-27 12:05:00|18117.7|17997.7|18132.59|18012.59|18132.59|18012.59|18117.62|17997.62|10
1622117110000|2021-05-27 12:05:10|18135.26|18015.26|18135.53|18015.53|18137.37|18017.37|18134.37|18014.37|10
1622117120000|2021-05-27 12:05:20|18135.6|18015.6|18137.2|18017.2|18138.83|18018.83|18135.31|18015.31|10
1622117130000|2021-05-27 12:05:30|18138.27|18018.27|18135.81|18015.81|18138.27|18018.27|18135.81|18015.81|10
1622117140000|2021-05-27 12:05:40|18136.41|18016.41|18132.47|18012.47|18136.41|18016.41|18131.76|18011.76|10
1622117150000|2021-05-27 12:05:50|18131.53|18011.53|18132.35|18012.35|18133.16|18013.16|18131.17|18011.17|10
1622117160000|2021-05-27 12:06:00|18132.24|18012.24|18126.68|18006.68|18132.24|18012.24|18126.68|18006.68|10
1622117170000|2021-05-27 12:06:10|18126.94|18006.94|18118.15|17998.15|18126.94|18006.94|18118.15|17998.15|10
1622117180000|2021-05-27 12:06:20|18117.76|17997.76|18114.21|17994.21|18117.76|17997.76|18114.21|17994.21|10
1622117190000|2021-05-27 12:06:30|18114.76|17994.76|18115.74|17995.74|18116.74|17996.74|18114.76|17994.76|10
1622117200000|2021-05-27 12:06:40|18114.85|17994.85|18114.65|17994.65|18116.14|17996.14|18112.28|17992.28|10
1622117210000|2021-05-27 12:06:50|18115.26|17995.26|18102.56|17982.56|18115.77|17995.77|18102.56|17982.56|10
1622117220000|2021-05-27 12:07:00|18101.84|17981.84|18099.14|17979.14|18101.84|17981.84|18098.56|17978.56|10
1622117230000|2021-05-27 12:07:10|18099.92|17979.92|18103.01|17983.01|18103.01|17983.01|18099.92|17979.92|10
1622117240000|2021-05-27 12:07:20|18103.95|17983.95|18098.48|17978.48|18103.95|17983.95|18098.48|17978.48|10
1622117250000|2021-05-27 12:07:30|18097.76|17977.76|18084.8|17964.8|18097.81|17977.81|18084.8|17964.8|10
1622117260000|2021-05-27 12:07:40|18083.67|17963.67|18078.85|17958.85|18083.67|17963.67|18078.85|17958.85|10
1622117270000|2021-05-27 12:07:50|18076.49|17956.49|18068.16|17948.16|18076.49|17956.49|18068.16|17948.16|10
1622117280000|2021-05-27 12:08:00|18067.67|17947.67|18061.43|17941.43|18067.67|17947.67|18061|17941|10
1622117290000|2021-05-27 12:08:10|18060.79|17940.79|18050.01|17930.01|18060.79|17940.79|18050.01|17930.01|10
1622117300000|2021-05-27 12:08:20|18049.41|17929.41|18037.67|17917.67|18049.41|17929.41|18037.67|17917.67|10
1622117310000|2021-05-27 12:08:30|18037.8|17917.8|18032.45|17912.45|18037.8|17917.8|18032.15|17912.15|10
1622117320000|2021-05-27 12:08:40|18032.69|17912.69|18017.46|17897.46|18032.69|17912.69|18017.46|17897.46|10
1622117330000|2021-05-27 12:08:50|18015.77|17895.77|18007.41|17887.41|18015.77|17895.77|18007.41|17887.41|10
1622117340000|2021-05-27 12:09:00|18007.78|17887.78|18004.95|17884.95|18007.78|17887.78|17999.5|17879.5|10
1622117350000|2021-05-27 12:09:10|18005.84|17885.84|18017.53|17897.53|18018.72|17898.72|18005.84|17885.84|10
1622117360000|2021-05-27 12:09:20|18018.63|17898.63|18006.48|17886.48|18020.9|17900.9|18006.48|17886.48|10
1622117370000|2021-05-27 12:09:30|18004.37|17884.37|17994.66|17874.66|18004.37|17884.37|17994.66|17874.66|10
1622117380000|2021-05-27 12:09:40|17988.19|17868.19|17976.9|17856.9|17988.19|17868.19|17976.9|17856.9|10
1622117390000|2021-05-27 12:09:50|17976.45|17856.45|17966.91|17846.91|17976.45|17856.45|17966.18|17846.18|10
1622117400000|2021-05-27 12:10:00|17966.63|17846.63|17954.56|17834.56|17966.63|17846.63|17954.54|17834.54|10
1622117410000|2021-05-27 12:10:10|17954.35|17834.35|17956.98|17836.98|17958.61|17838.61|17954.35|17834.35|10
1622117420000|2021-05-27 12:10:20|17956.88|17836.88|17966.3|17846.3|17966.3|17846.3|17956.41|17836.41|10
1622117430000|2021-05-27 12:10:30|17966.61|17846.61|17966.62|17846.62|17967.9|17847.9|17966.04|17846.04|10
1622117440000|2021-05-27 12:10:40|17966.27|17846.27|17962.88|17842.88|17966.27|17846.27|17962.02|17842.02|10
1622117450000|2021-05-27 12:10:50|17963.27|17843.27|17965.42|17845.42|17966.7|17846.7|17962.49|17842.49|10
1622117460000|2021-05-27 12:11:00|17963.28|17843.28|17964.29|17844.29|17964.29|17844.29|17962.52|17842.52|10
1622117470000|2021-05-27 12:11:10|17965.47|17845.47|17977.89|17857.89|17977.89|17857.89|17965.47|17845.47|10
1622117480000|2021-05-27 12:11:20|17977.6|17857.6|17982.53|17862.53|17982.53|17862.53|17977.6|17857.6|10
1622117490000|2021-05-27 12:11:30|17983.3|17863.3|17986.27|17866.27|17986.97|17866.97|17983.3|17863.3|10
1622117500000|2021-05-27 12:11:40|17986.09|17866.09|17985.37|17865.37|17987.34|17867.34|17985.26|17865.26|10
1622117510000|2021-05-27 12:11:50|17986.17|17866.17|17987.26|17867.26|17988.06|17868.06|17986.17|17866.17|10
1622117520000|2021-05-27 12:12:00|17987.37|17867.37|17992.05|17872.05|17992.05|17872.05|17986.82|17866.82|10
1622117530000|2021-05-27 12:12:10|17991.99|17871.99|17999.64|17879.64|17999.64|17879.64|17991.99|17871.99|9
1622117540000|2021-05-27 12:12:20|18000.46|17880.46|18003.12|17883.12|18003.52|17883.52|18000.12|17880.12|10
1622117550000|2021-05-27 12:12:30|18003.27|17883.27|18006.69|17886.69|18006.69|17886.69|18003.27|17883.27|10
1622117560000|2021-05-27 12:12:40|18007.14|17887.14|18013.88|17893.88|18013.88|17893.88|18007.14|17887.14|10
1622117570000|2021-05-27 12:12:50|18015.28|17895.28|18017.46|17897.46|18017.79|17897.79|18015.28|17895.28|10
1622117580000|2021-05-27 12:13:00|18018.62|17898.62|18022.75|17902.75|18023.89|17903.89|18018.62|17898.62|10
1622117590000|2021-05-27 12:13:10|18022.7|17902.7|18015.53|17895.53|18022.94|17902.94|18015.53|17895.53|10
1622117600000|2021-05-27 12:13:20|18014.18|17894.18|18011.9|17891.9|18014.52|17894.52|18009.56|17889.56|10
1622117610000|2021-05-27 12:13:30|18011.99|17891.99|18016.28|17896.28|18016.28|17896.28|18011.72|17891.72|10
1622117620000|2021-05-27 12:13:40|18015.44|17895.44|18017.17|17897.17|18017.43|17897.43|18014.96|17894.96|10
1622117630000|2021-05-27 12:13:50|18017.32|17897.32|18022.65|17902.65|18022.65|17902.65|18017.32|17897.32|10
1622117640000|2021-05-27 12:14:00|18022.86|17902.86|18029.66|17909.66|18029.66|17909.66|18022.86|17902.86|10
1622117650000|2021-05-27 12:14:10|18029.84|17909.84|18032.84|17912.84|18033.1|17913.1|18029.48|17909.48|10
1622117660000|2021-05-27 12:14:20|18033.55|17913.55|18033.29|17913.29|18033.55|17913.55|18032.37|17912.37|10
1622117670000|2021-05-27 12:14:30|18032.1|17912.1|18029.6|17909.6|18033.12|17913.12|18029.6|17909.6|9
1622117680000|2021-05-27 12:14:40|18029.07|17909.07|18022.88|17902.88|18029.07|17909.07|18022.88|17902.88|10
1622117690000|2021-05-27 12:14:50|18022.37|17902.37|18022.57|17902.57|18022.57|17902.57|18021.34|17901.34|9
1622117700000|2021-05-27 12:15:00|18022.83|17902.83|18021.9|17901.9|18023.97|17903.97|18021.9|17901.9|10
1622117710000|2021-05-27 12:15:10|18020.9|17900.9|18017.46|17897.46|18020.9|17900.9|18017.09|17897.09|10
1622117720000|2021-05-27 12:15:20|18017.17|17897.17|18012.68|17892.68|18017.17|17897.17|18012.68|17892.68|10
1622117730000|2021-05-27 12:15:30|18012.67|17892.67|17996.7|17876.7|18012.67|17892.67|17996.7|17876.7|10
1622117740000|2021-05-27 12:15:40|17994.1|17874.1|17978.8|17858.8|17994.1|17874.1|17978.8|17858.8|10
1622117750000|2021-05-27 12:15:50|17975.82|17855.82|17971.1|17851.1|17975.82|17855.82|17971.1|17851.1|10
1622117760000|2021-05-27 12:16:00|17971.6|17851.6|17968.42|17848.42|17971.68|17851.68|17968.42|17848.42|10
1622117770000|2021-05-27 12:16:10|17968.06|17848.06|17960.15|17840.15|17968.06|17848.06|17960.15|17840.15|10
1622117780000|2021-05-27 12:16:20|17959.85|17839.85|17954.85|17834.85|17959.85|17839.85|17954.85|17834.85|10
1622117790000|2021-05-27 12:16:30|17950.98|17830.98|17937.36|17817.36|17951.24|17831.24|17937.36|17817.36|10
1622117800000|2021-05-27 12:16:40|17937.5|17817.5|17934.09|17814.09|17937.5|17817.5|17933.83|17813.83|10
1622117810000|2021-05-27 12:16:50|17933.42|17813.42|17921.4|17801.4|17933.74|17813.74|17921.4|17801.4|10
1622117820000|2021-05-27 12:17:00|17921.08|17801.08|17918.8|17798.8|17921.08|17801.08|17918.14|17798.14|10
1622117830000|2021-05-27 12:17:10|17919.74|17799.74|17923.43|17803.43|17923.58|17803.58|17919.74|17799.74|10
1622117840000|2021-05-27 12:17:20|17924.28|17804.28|17927.35|17807.35|17927.35|17807.35|17923.46|17803.46|10
1622117850000|2021-05-27 12:17:30|17926.62|17806.62|17927.63|17807.63|17929.08|17809.08|17926.62|17806.62|10
1622117860000|2021-05-27 12:17:40|17927.39|17807.39|17921.29|17801.29|17927.39|17807.39|17921.29|17801.29|10
1622117870000|2021-05-27 12:17:50|17921.18|17801.18|17916.07|17796.07|17921.18|17801.18|17916.07|17796.07|10
1622117880000|2021-05-27 12:18:00|17916.45|17796.45|17920.77|17800.77|17920.77|17800.77|17916.45|17796.45|10
1622117890000|2021-05-27 12:18:10|17919.97|17799.97|17918.08|17798.08|17919.99|17799.99|17917.69|17797.69|10
1622117900000|2021-05-27 12:18:20|17919.12|17799.12|17920.52|17800.52|17920.9|17800.9|17919.12|17799.12|10
1622117910000|2021-05-27 12:18:30|17919.41|17799.41|17917.15|17797.15|17919.41|17799.41|17916.5|17796.5|10
1622117920000|2021-05-27 12:18:40|17916.92|17796.92|17913.61|17793.61|17916.92|17796.92|17913.11|17793.11|10
1622117930000|2021-05-27 12:18:50|17913.19|17793.19|17909.34|17789.34|17913.19|17793.19|17909.34|17789.34|10
1622117940000|2021-05-27 12:19:00|17910.53|17790.53|17901.88|17781.88|17910.53|17790.53|17901.88|17781.88|10
1622117950000|2021-05-27 12:19:10|17901.67|17781.67|17897.32|17777.32|17901.67|17781.67|17897.32|17777.32|10
1622117960000|2021-05-27 12:19:20|17895.47|17775.47|17894.59|17774.59|17896.59|17776.59|17894.59|17774.59|10
1622117970000|2021-05-27 12:19:30|17893.97|17773.97|17890.1|17770.1|17893.97|17773.97|17890.02|17770.02|10
1622117980000|2021-05-27 12:19:40|17889.6|17769.6|17888.62|17768.62|17889.63|17769.63|17886.18|17766.18|10
1622117990000|2021-05-27 12:19:50|17889.85|17769.85|17889.12|17769.12|17889.85|17769.85|17886.61|17766.61|10
1622118000000|2021-05-27 12:20:00|17888.99|17768.99|17889.54|17769.54|17890.59|17770.59|17886.62|17766.62|10
1622118010000|2021-05-27 12:20:10|17890.06|17770.06|17892.39|17772.39|17892.39|17772.39|17888.54|17768.54|10
1622118020000|2021-05-27 12:20:20|17893.07|17773.07|17903.43|17783.43|17903.43|17783.43|17892.78|17772.78|10
1622118030000|2021-05-27 12:20:30|17903.04|17783.04|17913.06|17793.06|17913.15|17793.15|17903.04|17783.04|10
1622118040000|2021-05-27 12:20:40|17913.48|17793.48|17912.98|17792.98|17913.48|17793.48|17911.53|17791.53|9
1622118050000|2021-05-27 12:20:50|17912.7|17792.7|17913.79|17793.79|17913.79|17793.79|17911.84|17791.84|10
1622118060000|2021-05-27 12:21:00|17913.68|17793.68|17913.78|17793.78|17913.87|17793.87|17912.93|17792.93|10
1622118070000|2021-05-27 12:21:10|17913.84|17793.84|17908.31|17788.31|17913.84|17793.84|17908.31|17788.31|10
1622118080000|2021-05-27 12:21:20|17907.45|17787.45|17903.96|17783.96|17908.02|17788.02|17902.71|17782.71|10
1622118090000|2021-05-27 12:21:30|17903.84|17783.84|17907.92|17787.92|17907.92|17787.92|17903.84|17783.84|10
1622118100000|2021-05-27 12:21:40|17909.08|17789.08|17905.92|17785.92|17909.08|17789.08|17905.92|17785.92|10
1622118110000|2021-05-27 12:21:50|17906.09|17786.09|17906.41|17786.41|17906.41|17786.41|17904.72|17784.72|10
1622118120000|2021-05-27 12:22:00|17906.83|17786.83|17910.57|17790.57|17910.59|17790.59|17906.82|17786.82|10
1622118130000|2021-05-27 12:22:10|17910.47|17790.47|17914.15|17794.15|17914.58|17794.58|17910.47|17790.47|10
1622118140000|2021-05-27 12:22:20|17915.42|17795.42|17920.04|17800.04|17920.04|17800.04|17915.02|17795.02|10
1622118150000|2021-05-27 12:22:30|17920.34|17800.34|17925.16|17805.16|17925.28|17805.28|17919.76|17799.76|10
1622118160000|2021-05-27 12:22:40|17927.65|17807.65|17931.59|17811.59|17931.59|17811.59|17927.03|17807.03|10
1622118170000|2021-05-27 12:22:50|17931.09|17811.09|17930.47|17810.47|17931.09|17811.09|17929.92|17809.92|10
1622118180000|2021-05-27 12:23:00|17930.48|17810.48|17933.11|17813.11|17933.47|17813.47|17930.32|17810.32|10
1622118190000|2021-05-27 12:23:10|17932.82|17812.82|17930.48|17810.48|17932.82|17812.82|17930.48|17810.48|9
1622118200000|2021-05-27 12:23:20|17930.45|17810.45|17931.83|17811.83|17931.83|17811.83|17929.92|17809.92|10
1622118210000|2021-05-27 12:23:30|17932.26|17812.26|17934.8|17814.8|17934.8|17814.8|17932.26|17812.26|10
1622118220000|2021-05-27 12:23:40|17936.18|17816.18|17941.53|17821.53|17941.85|17821.85|17936.18|17816.18|10
1622118230000|2021-05-27 12:23:50|17940.93|17820.93|17943.04|17823.04|17944.32|17824.32|17940.93|17820.93|10
1622118240000|2021-05-27 12:24:00|17943.35|17823.35|17946.84|17826.84|17947.31|17827.31|17943.35|17823.35|10
1622118250000|2021-05-27 12:24:10|17946.24|17826.24|17946.13|17826.13|17948.36|17828.36|17945.23|17825.23|10
1622118260000|2021-05-27 12:24:20|17945.61|17825.61|17946.22|17826.22|17947.42|17827.42|17945.61|17825.61|10
1622118270000|2021-05-27 12:24:30|17946.2|17826.2|17941.16|17821.16|17946.2|17826.2|17940.16|17820.16|10
1622118280000|2021-05-27 12:24:40|17941.36|17821.36|17938.12|17818.12|17941.89|17821.89|17938.12|17818.12|9
1622118290000|2021-05-27 12:24:50|17938.09|17818.09|17937.65|17817.65|17939.1|17819.1|17936.79|17816.79|10
1622118300000|2021-05-27 12:25:00|17937.89|17817.89|17938.64|17818.64|17938.7|17818.7|17937.63|17817.63|10
1622118310000|2021-05-27 12:25:10|17938.67|17818.67|17942.84|17822.84|17942.84|17822.84|17938.67|17818.67|10
1622118320000|2021-05-27 12:25:20|17943.38|17823.38|17949.84|17829.84|17949.84|17829.84|17943.38|17823.38|10
1622118330000|2021-05-27 12:25:30|17950.82|17830.82|17951.13|17831.13|17951.18|17831.18|17950.37|17830.37|10
1622118340000|2021-05-27 12:25:40|17951.31|17831.31|17952.68|17832.68|17952.68|17832.68|17950.14|17830.14|10
1622118350000|2021-05-27 12:25:50|17953.29|17833.29|17961.09|17841.09|17961.17|17841.17|17953.14|17833.14|10
1622118360000|2021-05-27 12:26:00|17960.38|17840.38|17961.39|17841.39|17961.39|17841.39|17958.92|17838.92|10
1622118370000|2021-05-27 12:26:10|17962.17|17842.17|17965.94|17845.94|17965.94|17845.94|17962.17|17842.17|10
1622118380000|2021-05-27 12:26:20|17967.04|17847.04|17970.74|17850.74|17970.74|17850.74|17966.89|17846.89|10
1622118390000|2021-05-27 12:26:30|17971.31|17851.31|17973.89|17853.89|17973.89|17853.89|17970.43|17850.43|10
1622118400000|2021-05-27 12:26:40|17973.43|17853.43|17973.21|17853.21|17974.78|17854.78|17973.21|17853.21|10
1622118410000|2021-05-27 12:26:50|17971.66|17851.66|17967.85|17847.85|17971.78|17851.78|17967.85|17847.85|10
1622118420000|2021-05-27 12:27:00|17966.34|17846.34|17966.44|17846.44|17967.66|17847.66|17966.18|17846.18|10
1622118430000|2021-05-27 12:27:10|17966.37|17846.37|17969.67|17849.67|17970.35|17850.35|17966.37|17846.37|9
1622118440000|2021-05-27 12:27:20|17969.21|17849.21|17971.2|17851.2|17971.2|17851.2|17968.67|17848.67|10
1622118450000|2021-05-27 12:27:30|17970.16|17850.16|17977.23|17857.23|17977.23|17857.23|17970.16|17850.16|10
1622118460000|2021-05-27 12:27:40|17977.48|17857.48|17979.53|17859.53|17981.7|17861.7|17977.48|17857.48|10
1622118470000|2021-05-27 12:27:50|17978.56|17858.56|17968.98|17848.98|17978.56|17858.56|17968.98|17848.98|10
1622118480000|2021-05-27 12:28:00|17968.56|17848.56|17968.01|17848.01|17968.56|17848.56|17964.92|17844.92|10
1622118490000|2021-05-27 12:28:10|17967.93|17847.93|17971.23|17851.23|17971.23|17851.23|17967.29|17847.29|10
1622118500000|2021-05-27 12:28:20|17973.13|17853.13|17977.63|17857.63|17978.65|17858.65|17973.13|17853.13|10
1622118510000|2021-05-27 12:28:30|17977.39|17857.39|17977.08|17857.08|17977.75|17857.75|17976.43|17856.43|10
1622118520000|2021-05-27 12:28:40|17977.65|17857.65|17977.03|17857.03|17979.2|17859.2|17977.03|17857.03|10
1622118530000|2021-05-27 12:28:50|17976.16|17856.16|17975.63|17855.63|17977.29|17857.29|17975.63|17855.63|10
1622118540000|2021-05-27 12:29:00|17975.13|17855.13|17970.73|17850.73|17975.13|17855.13|17970.73|17850.73|10
1622118550000|2021-05-27 12:29:10|17970.84|17850.84|17967.79|17847.79|17970.84|17850.84|17967.43|17847.43|9
1622118560000|2021-05-27 12:29:20|17966.88|17846.88|17967.4|17847.4|17967.4|17847.4|17966.04|17846.04|10
1622118570000|2021-05-27 12:29:30|17967.56|17847.56|17963.71|17843.71|17967.56|17847.56|17963.71|17843.71|10
1622118580000|2021-05-27 12:29:40|17963.98|17843.98|17959.52|17839.52|17963.98|17843.98|17959.52|17839.52|10
1622118590000|2021-05-27 12:29:50|17958.61|17838.61|17954.34|17834.34|17958.61|17838.61|17954.34|17834.34|10
1622118600000|2021-05-27 12:30:00|17953.17|17833.17|17947.49|17827.49|17953.17|17833.17|17946.02|17826.02|9
1622118610000|2021-05-27 12:30:10|17946.44|17826.44|17948.59|17828.59|17949.83|17829.83|17946.32|17826.32|10
1622118620000|2021-05-27 12:30:20|17948.25|17828.25|17953.53|17833.53|17953.53|17833.53|17948.25|17828.25|10
1622118630000|2021-05-27 12:30:30|17955.11|17835.11|17960.06|17840.06|17960.06|17840.06|17954.49|17834.49|10
1622118640000|2021-05-27 12:30:40|17961.21|17841.21|17963.75|17843.75|17963.75|17843.75|17961.21|17841.21|10
1622118650000|2021-05-27 12:30:50|17963.89|17843.89|17965.79|17845.79|17965.99|17845.99|17963.79|17843.79|10
1622118660000|2021-05-27 12:31:00|17966.24|17846.24|17965.05|17845.05|17966.24|17846.24|17964.5|17844.5|10
1622118670000|2021-05-27 12:31:10|17966.33|17846.33|17969.57|17849.57|17970.02|17850.02|17966.16|17846.16|10
1622118680000|2021-05-27 12:31:20|17970.28|17850.28|17976.86|17856.86|17976.86|17856.86|17970.21|17850.21|10
1622118690000|2021-05-27 12:31:30|17978.19|17858.19|17987.12|17867.12|17987.12|17867.12|17978.19|17858.19|10
1622118700000|2021-05-27 12:31:40|17988.06|17868.06|17996.12|17876.12|17996.12|17876.12|17988.06|17868.06|10
1622118710000|2021-05-27 12:31:50|17997.59|17877.59|18006.38|17886.38|18006.38|17886.38|17997.59|17877.59|10
1622118720000|2021-05-27 12:32:00|18006.13|17886.13|18011.55|17891.55|18011.55|17891.55|18004.7|17884.7|10
1622118730000|2021-05-27 12:32:10|18011.27|17891.27|18018.86|17898.86|18018.86|17898.86|18011.27|17891.27|10
1622118740000|2021-05-27 12:32:20|18019.29|17899.29|18021.52|17901.52|18021.52|17901.52|18019.29|17899.29|10
1622118750000|2021-05-27 12:32:30|18022.64|17902.64|18021.03|17901.03|18022.64|17902.64|18017.93|17897.93|9
1622118760000|2021-05-27 12:32:40|18019.5|17899.5|18026.35|17906.35|18026.35|17906.35|18018.05|17898.05|10
1622118770000|2021-05-27 12:32:50|18026.61|17906.61|18026.97|17906.97|18029.84|17909.84|18026.61|17906.61|10
1622118780000|2021-05-27 12:33:00|18025.25|17905.25|18025.64|17905.64|18029.78|17909.78|18025.25|17905.25|10
1622118790000|2021-05-27 12:33:10|18024.75|17904.75|18014.65|17894.65|18024.75|17904.75|18014.65|17894.65|10
1622118800000|2021-05-27 12:33:20|18014.17|17894.17|18017.06|17897.06|18017.15|17897.15|18013.84|17893.84|10
1622118810000|2021-05-27 12:33:30|18017.03|17897.03|18018.29|17898.29|18018.29|17898.29|18016.55|17896.55|10
1622118820000|2021-05-27 12:33:40|18018.4|17898.4|18016.44|17896.44|18018.92|17898.92|18016.44|17896.44|10
1622118830000|2021-05-27 12:33:50|18016.28|17896.28|18018.86|17898.86|18018.86|17898.86|18016.28|17896.28|10
1622118840000|2021-05-27 12:34:00|18019.1|17899.1|18019.99|17899.99|18021.96|17901.96|18019.1|17899.1|10
1622118850000|2021-05-27 12:34:10|18017.4|17897.4|18010.65|17890.65|18017.4|17897.4|18010.65|17890.65|10
1622118860000|2021-05-27 12:34:20|18009.46|17889.46|17997.9|17877.9|18009.46|17889.46|17997.9|17877.9|10
1622118870000|2021-05-27 12:34:30|17997.4|17877.4|17994.4|17874.4|17997.5|17877.5|17993.01|17873.01|10
1622118880000|2021-05-27 12:34:40|17995.06|17875.06|17999.15|17879.15|18000.35|17880.35|17995.06|17875.06|10
1622118890000|2021-05-27 12:34:50|18001.64|17881.64|18008.81|17888.81|18008.81|17888.81|18001.64|17881.64|10
1622118900000|2021-05-27 12:35:00|18008.54|17888.54|18012.4|17892.4|18012.4|17892.4|18005|17885|10
1622118910000|2021-05-27 12:35:10|18016.81|17896.81|18036.28|17916.28|18036.28|17916.28|18016.81|17896.81|10
1622118920000|2021-05-27 12:35:20|18035.75|17915.75|18030.34|17910.34|18035.75|17915.75|18030.34|17910.34|10
1622118930000|2021-05-27 12:35:30|18028.1|17908.1|18021.8|17901.8|18028.5|17908.5|18021.8|17901.8|10
1622118940000|2021-05-27 12:35:40|18022.12|17902.12|18012.76|17892.76|18022.12|17902.12|18012.76|17892.76|10
1622118950000|2021-05-27 12:35:50|18013.01|17893.01|18005.64|17885.64|18015.05|17895.05|18005.64|17885.64|10
1622118960000|2021-05-27 12:36:00|18005.26|17885.26|17995.88|17875.88|18005.26|17885.26|17995.88|17875.88|10
1622118970000|2021-05-27 12:36:10|17994.8|17874.8|17987.41|17867.41|17994.8|17874.8|17987.41|17867.41|10
1622118980000|2021-05-27 12:36:20|17987.04|17867.04|17975.02|17855.02|17987.04|17867.04|17975.02|17855.02|10
1622118990000|2021-05-27 12:36:30|17973.23|17853.23|17967.53|17847.53|17973.23|17853.23|17967.53|17847.53|10
1622119000000|2021-05-27 12:36:40|17966.87|17846.87|17965.2|17845.2|17968.32|17848.32|17965.2|17845.2|10
1622119010000|2021-05-27 12:36:50|17965.61|17845.61|17960.83|17840.83|17965.61|17845.61|17960.83|17840.83|10
1622119020000|2021-05-27 12:37:00|17960.11|17840.11|17949.94|17829.94|17960.11|17840.11|17949.94|17829.94|10
1622119030000|2021-05-27 12:37:10|17948.56|17828.56|17950.42|17830.42|17950.42|17830.42|17946.85|17826.85|10
1622119040000|2021-05-27 12:37:20|17951.44|17831.44|17953.06|17833.06|17953.63|17833.63|17951.44|17831.44|10
1622119050000|2021-05-27 12:37:30|17953.3|17833.3|17954.77|17834.77|17955.41|17835.41|17953.3|17833.3|10
1622119060000|2021-05-27 12:37:40|17955.06|17835.06|17958.67|17838.67|17958.67|17838.67|17954.43|17834.43|10
1622119070000|2021-05-27 12:37:50|17959.59|17839.59|17962.73|17842.73|17962.73|17842.73|17959.59|17839.59|10
1622119080000|2021-05-27 12:38:00|17964.88|17844.88|17961.2|17841.2|17965.53|17845.53|17961.2|17841.2|10
1622119090000|2021-05-27 12:38:10|17960.26|17840.26|17964.61|17844.61|17964.61|17844.61|17959.29|17839.29|10
1622119100000|2021-05-27 12:38:20|17964.45|17844.45|17967.22|17847.22|17967.32|17847.32|17964.45|17844.45|10
1622119110000|2021-05-27 12:38:30|17967.76|17847.76|17965.23|17845.23|17968.03|17848.03|17964.03|17844.03|10
1622119120000|2021-05-27 12:38:40|17964.32|17844.32|17962.24|17842.24|17964.64|17844.64|17962.24|17842.24|10
1622119130000|2021-05-27 12:38:50|17963.27|17843.27|17960.45|17840.45|17963.27|17843.27|17960.33|17840.33|10
1622119140000|2021-05-27 12:39:00|17960.79|17840.79|17961.42|17841.42|17962.6|17842.6|17959.8|17839.8|10
1622119150000|2021-05-27 12:39:10|17959.45|17839.45|17958.98|17838.98|17959.45|17839.45|17958.42|17838.42|10
1622119160000|2021-05-27 12:39:20|17959.85|17839.85|17958.76|17838.76|17959.85|17839.85|17957.08|17837.08|10
1622119170000|2021-05-27 12:39:30|17958.37|17838.37|17957.01|17837.01|17958.37|17838.37|17955.35|17835.35|10
1622119180000|2021-05-27 12:39:40|17956.97|17836.97|17954.48|17834.48|17957.5|17837.5|17954.39|17834.39|10
1622119190000|2021-05-27 12:39:50|17950.66|17830.66|17937.97|17817.97|17950.66|17830.66|17937.97|17817.97|10
1622119200000|2021-05-27 12:40:00|17936.49|17816.49|17923.65|17803.65|17936.49|17816.49|17923.65|17803.65|10
1622119210000|2021-05-27 12:40:10|17923.74|17803.74|17918.52|17798.52|17923.78|17803.78|17918.52|17798.52|10
1622119220000|2021-05-27 12:40:20|17916.24|17796.24|17902.28|17782.28|17916.24|17796.24|17902.28|17782.28|10
1622119230000|2021-05-27 12:40:30|17900.08|17780.08|17877.95|17757.95|17900.08|17780.08|17877.46|17757.46|10
1622119240000|2021-05-27 12:40:40|17877.25|17757.25|17877.27|17757.27|17878.21|17758.21|17877.21|17757.21|10
1622119250000|2021-05-27 12:40:50|17877.19|17757.19|17872.93|17752.93|17877.54|17757.54|17872.93|17752.93|10
1622119260000|2021-05-27 12:41:00|17873.83|17753.83|17875.71|17755.71|17875.71|17755.71|17873.2|17753.2|10
1622119270000|2021-05-27 12:41:10|17868.26|17748.26|17866.88|17746.88|17868.34|17748.34|17865.37|17745.37|9
1622119280000|2021-05-27 12:41:20|17867.43|17747.43|17863.67|17743.67|17868.89|17748.89|17863.67|17743.67|10
1622119290000|2021-05-27 12:41:30|17862.35|17742.35|17855.23|17735.23|17862.35|17742.35|17854.63|17734.63|10
1622119300000|2021-05-27 12:41:40|17854.99|17734.99|17833.1|17713.1|17855.53|17735.53|17833.1|17713.1|10
1622119310000|2021-05-27 12:41:50|17832.19|17712.19|17821.4|17701.4|17834.93|17714.93|17818.94|17698.94|10
1622119320000|2021-05-27 12:42:00|17819.79|17699.79|17804.75|17684.75|17819.79|17699.79|17804.6|17684.6|10
1622119330000|2021-05-27 12:42:10|17806.97|17686.97|17812.92|17692.92|17813.54|17693.54|17806.93|17686.93|10
1622119340000|2021-05-27 12:42:20|17813.83|17693.83|17818.37|17698.37|17818.37|17698.37|17813.83|17693.83|10
1622119350000|2021-05-27 12:42:30|17818.77|17698.77|17822.96|17702.96|17823.54|17703.54|17818.77|17698.77|10
1622119360000|2021-05-27 12:42:40|17824.49|17704.49|17817.49|17697.49|17825.47|17705.47|17817.49|17697.49|10
1622119370000|2021-05-27 12:42:50|17817.11|17697.11|17815.89|17695.89|17817.11|17697.11|17813.13|17693.13|10
1622119380000|2021-05-27 12:43:00|17816.13|17696.13|17818.65|17698.65|17818.65|17698.65|17814.94|17694.94|10
1622119390000|2021-05-27 12:43:10|17819.38|17699.38|17816.71|17696.71|17819.38|17699.38|17816.46|17696.46|10
1622119400000|2021-05-27 12:43:20|17816.92|17696.92|17816.09|17696.09|17817.77|17697.77|17814.66|17694.66|10
1622119410000|2021-05-27 12:43:30|17816.75|17696.75|17818.7|17698.7|17819.33|17699.33|17816.75|17696.75|9
1622119420000|2021-05-27 12:43:40|17818.85|17698.85|17820.13|17700.13|17821.52|17701.52|17818.54|17698.54|10
1622119430000|2021-05-27 12:43:50|17820.11|17700.11|17822.18|17702.18|17824.34|17704.34|17820.11|17700.11|10
1622119440000|2021-05-27 12:44:00|17821.3|17701.3|17820.36|17700.36|17821.3|17701.3|17819.55|17699.55|10
1622119450000|2021-05-27 12:44:10|17820.8|17700.8|17815.99|17695.99|17821.73|17701.73|17815.99|17695.99|10
1622119460000|2021-05-27 12:44:20|17815.48|17695.48|17813.36|17693.36|17815.76|17695.76|17813.36|17693.36|10
1622119470000|2021-05-27 12:44:30|17812.59|17692.59|17800.42|17680.42|17812.59|17692.59|17800.19|17680.19|10
1622119480000|2021-05-27 12:44:40|17800.92|17680.92|17794.07|17674.07|17800.97|17680.97|17794.07|17674.07|10
1622119490000|2021-05-27 12:44:50|17791.06|17671.06|17779.39|17659.39|17791.06|17671.06|17779.39|17659.39|10
1622119500000|2021-05-27 12:45:00|17778.36|17658.36|17776.87|17656.87|17778.36|17658.36|17771.97|17651.97|10
1622119510000|2021-05-27 12:45:10|17777.27|17657.27|17783.64|17663.64|17783.64|17663.64|17777.27|17657.27|10
1622119520000|2021-05-27 12:45:20|17785.21|17665.21|17794.06|17674.06|17794.06|17674.06|17784.53|17664.53|10
1622119530000|2021-05-27 12:45:30|17795.61|17675.61|17796.12|17676.12|17797.46|17677.46|17795.3|17675.3|10
1622119540000|2021-05-27 12:45:40|17793.13|17673.13|17795.02|17675.02|17795.02|17675.02|17791.87|17671.87|10
1622119550000|2021-05-27 12:45:50|17793.56|17673.56|17791.22|17671.22|17793.56|17673.56|17788.29|17668.29|10
1622119560000|2021-05-27 12:46:00|17790.25|17670.25|17777.32|17657.32|17790.25|17670.25|17777.32|17657.32|10
1622119570000|2021-05-27 12:46:10|17776.67|17656.67|17769.63|17649.63|17776.67|17656.67|17768.8|17648.8|10
1622119580000|2021-05-27 12:46:20|17768.78|17648.78|17780.36|17660.36|17780.36|17660.36|17768.78|17648.78|10
1622119590000|2021-05-27 12:46:30|17780.9|17660.9|17780.88|17660.88|17780.9|17660.9|17778.61|17658.61|10
1622119600000|2021-05-27 12:46:40|17782.95|17662.95|17782.29|17662.29|17783.07|17663.07|17781.57|17661.57|10
1622119610000|2021-05-27 12:46:50|17782.47|17662.47|17784.2|17664.2|17784.2|17664.2|17781.61|17661.61|10
1622119620000|2021-05-27 12:47:00|17784.68|17664.68|17791.53|17671.53|17791.53|17671.53|17783.73|17663.73|10
1622119630000|2021-05-27 12:47:10|17793.04|17673.04|17800.34|17680.34|17800.34|17680.34|17793.04|17673.04|10
1622119640000|2021-05-27 12:47:20|17801.95|17681.95|17805.96|17685.96|17805.96|17685.96|17801.95|17681.95|10
1622119650000|2021-05-27 12:47:30|17808.7|17688.7|17810.3|17690.3|17810.99|17690.99|17808.7|17688.7|10
1622119660000|2021-05-27 12:47:40|17810.46|17690.46|17812.62|17692.62|17812.93|17692.93|17810.46|17690.46|10
1622119670000|2021-05-27 12:47:50|17812.11|17692.11|17815.07|17695.07|17815.07|17695.07|17812.11|17692.11|10
1622119680000|2021-05-27 12:48:00|17815.3|17695.3|17821.33|17701.33|17821.33|17701.33|17815.3|17695.3|10
1622119690000|2021-05-27 12:48:10|17821.23|17701.23|17829.84|17709.84|17829.84|17709.84|17821.03|17701.03|10
1622119700000|2021-05-27 12:48:20|17831.46|17711.46|17830.53|17710.53|17832.06|17712.06|17830.42|17710.42|10
1622119710000|2021-05-27 12:48:30|17831.07|17711.07|17832.94|17712.94|17832.94|17712.94|17830.87|17710.87|10
1622119720000|2021-05-27 12:48:40|17830.77|17710.77|17829.49|17709.49|17830.77|17710.77|17827.44|17707.44|10
1622119730000|2021-05-27 12:48:50|17828.56|17708.56|17828.02|17708.02|17829.31|17709.31|17827.44|17707.44|10
1622119740000|2021-05-27 12:49:00|17828.29|17708.29|17828.83|17708.83|17829.55|17709.55|17828.29|17708.29|10
1622119750000|2021-05-27 12:49:10|17828.89|17708.89|17830.24|17710.24|17830.24|17710.24|17827.53|17707.53|9
1622119760000|2021-05-27 12:49:20|17830.6|17710.6|17835.38|17715.38|17835.38|17715.38|17830.6|17710.6|10
1622119770000|2021-05-27 12:49:30|17836.06|17716.06|17835.38|17715.38|17838.74|17718.74|17835.38|17715.38|10
1622119780000|2021-05-27 12:49:40|17833.99|17713.99|17820.45|17700.45|17833.99|17713.99|17819.6|17699.6|10
1622119790000|2021-05-27 12:49:50|17819.84|17699.84|17819.39|17699.39|17819.84|17699.84|17818.16|17698.16|10
1622119800000|2021-05-27 12:50:00|17818.35|17698.35|17814.64|17694.64|17818.35|17698.35|17814.55|17694.55|10
1622119810000|2021-05-27 12:50:10|17814.52|17694.52|17820.07|17700.07|17820.62|17700.62|17814.07|17694.07|10
1622119820000|2021-05-27 12:50:20|17817.73|17697.73|17820.12|17700.12|17820.12|17700.12|17817.73|17697.73|10
1622119830000|2021-05-27 12:50:30|17820.31|17700.31|17824.75|17704.75|17824.82|17704.82|17820.29|17700.29|10
1622119840000|2021-05-27 12:50:40|17825.78|17705.78|17832.29|17712.29|17832.83|17712.83|17825.78|17705.78|10
1622119850000|2021-05-27 12:50:50|17832.07|17712.07|17831.64|17711.64|17832.38|17712.38|17830.84|17710.84|10
1622119860000|2021-05-27 12:51:00|17831.58|17711.58|17834.71|17714.71|17834.71|17714.71|17831.58|17711.58|10
1622119870000|2021-05-27 12:51:10|17834.38|17714.38|17838.63|17718.63|17838.63|17718.63|17833.3|17713.3|10
1622119880000|2021-05-27 12:51:20|17840.01|17720.01|17845.06|17725.06|17845.06|17725.06|17840.01|17720.01|10
1622119890000|2021-05-27 12:51:30|17845.03|17725.03|17844.69|17724.69|17845.49|17725.49|17844.11|17724.11|10
1622119900000|2021-05-27 12:51:40|17846|17726|17849.13|17729.13|17849.13|17729.13|17846|17726|10
1622119910000|2021-05-27 12:51:50|17848.83|17728.83|17849.96|17729.96|17853.72|17733.72|17848.83|17728.83|10
1622119920000|2021-05-27 12:52:00|17850.3|17730.3|17851.33|17731.33|17851.83|17731.83|17849.76|17729.76|9
1622119930000|2021-05-27 12:52:10|17851.14|17731.14|17855.17|17735.17|17855.17|17735.17|17850.8|17730.8|10
1622119940000|2021-05-27 12:52:20|17855.24|17735.24|17859.78|17739.78|17859.78|17739.78|17855.24|17735.24|10
1622119950000|2021-05-27 12:52:30|17859.88|17739.88|17861.57|17741.57|17861.79|17741.79|17859.88|17739.88|10
1622119960000|2021-05-27 12:52:40|17861.68|17741.68|17861.28|17741.28|17861.94|17741.94|17861.01|17741.01|9
1622119970000|2021-05-27 12:52:50|17861.6|17741.6|17859.93|17739.93|17861.81|17741.81|17859.93|17739.93|10
1622119980000|2021-05-27 12:53:00|17859.99|17739.99|17862.7|17742.7|17862.7|17742.7|17859.96|17739.96|10
1622119990000|2021-05-27 12:53:10|17863.22|17743.22|17867.18|17747.18|17867.18|17747.18|17862.8|17742.8|10
1622120000000|2021-05-27 12:53:20|17870.07|17750.07|17877.58|17757.58|17877.58|17757.58|17870.07|17750.07|10
1622120010000|2021-05-27 12:53:30|17876.88|17756.88|17875.79|17755.79|17877.36|17757.36|17875.31|17755.31|10
1622120020000|2021-05-27 12:53:40|17875.96|17755.96|17876.85|17756.85|17876.89|17756.89|17875.1|17755.1|10
1622120030000|2021-05-27 12:53:50|17876.96|17756.96|17876.44|17756.44|17876.98|17756.98|17876.44|17756.44|10
1622120040000|2021-05-27 12:54:00|17876.41|17756.41|17871.41|17751.41|17876.47|17756.47|17871.41|17751.41|10
1622120050000|2021-05-27 12:54:10|17870.82|17750.82|17868.14|17748.14|17870.82|17750.82|17868.14|17748.14|8
1622120060000|2021-05-27 12:54:20|17868.33|17748.33|17867.61|17747.61|17869.23|17749.23|17867.4|17747.4|10
1622120070000|2021-05-27 12:54:30|17867.84|17747.84|17872.4|17752.4|17872.4|17752.4|17867.84|17747.84|10
1622120080000|2021-05-27 12:54:40|17872.29|17752.29|17870.85|17750.85|17872.79|17752.79|17870.85|17750.85|10
1622120090000|2021-05-27 12:54:50|17871.01|17751.01|17874.24|17754.24|17874.59|17754.59|17871.01|17751.01|10
1622120100000|2021-05-27 12:55:00|17874.61|17754.61|17879.22|17759.22|17879.41|17759.41|17874.61|17754.61|10
1622120110000|2021-05-27 12:55:10|17880.09|17760.09|17878.02|17758.02|17881.41|17761.41|17877.97|17757.97|10
1622120120000|2021-05-27 12:55:20|17877.69|17757.69|17879.67|17759.67|17879.67|17759.67|17877.69|17757.69|9
1622120130000|2021-05-27 12:55:30|17878.93|17758.93|17877.96|17757.96|17878.93|17758.93|17877.73|17757.73|10
1622120140000|2021-05-27 12:55:40|17877.51|17757.51|17873.83|17753.83|17877.62|17757.62|17873.29|17753.29|10
1622120150000|2021-05-27 12:55:50|17873.33|17753.33|17872.31|17752.31|17873.33|17753.33|17871.28|17751.28|10
1622120160000|2021-05-27 12:56:00|17872.61|17752.61|17875.2|17755.2|17876.53|17756.53|17872.61|17752.61|10
1622120170000|2021-05-27 12:56:10|17875.13|17755.13|17870.56|17750.56|17875.97|17755.97|17870.56|17750.56|10
1622120180000|2021-05-27 12:56:20|17870.91|17750.91|17871.29|17751.29|17872.01|17752.01|17870.82|17750.82|9
1622120190000|2021-05-27 12:56:30|17871.16|17751.16|17862.74|17742.74|17871.16|17751.16|17862.74|17742.74|10
1622120200000|2021-05-27 12:56:40|17861.05|17741.05|17846.11|17726.11|17861.05|17741.05|17846.11|17726.11|10
1622120210000|2021-05-27 12:56:50|17846.94|17726.94|17829.67|17709.67|17846.94|17726.94|17829.3|17709.3|10
1622120220000|2021-05-27 12:57:00|17829.41|17709.41|17831.84|17711.84|17832.5|17712.5|17827.42|17707.42|10
1622120230000|2021-05-27 12:57:10|17832.33|17712.33|17832.9|17712.9|17833.11|17713.11|17832.31|17712.31|10
1622120240000|2021-05-27 12:57:20|17832.4|17712.4|17833.73|17713.73|17833.73|17713.73|17832|17712|10
1622120250000|2021-05-27 12:57:30|17834.1|17714.1|17835.57|17715.57|17836.05|17716.05|17833.92|17713.92|10
1622120260000|2021-05-27 12:57:40|17836.79|17716.79|17840.37|17720.37|17840.37|17720.37|17836.79|17716.79|10
1622120270000|2021-05-27 12:57:50|17841.9|17721.9|17844.39|17724.39|17845.26|17725.26|17841.9|17721.9|10
1622120280000|2021-05-27 12:58:00|17843.31|17723.31|17838.17|17718.17|17843.57|17723.57|17838.01|17718.01|9
1622120290000|2021-05-27 12:58:10|17835.28|17715.28|17823.61|17703.61|17835.28|17715.28|17823.61|17703.61|10
1622120300000|2021-05-27 12:58:20|17820.72|17700.72|17812.19|17692.19|17820.72|17700.72|17812.19|17692.19|10
1622120310000|2021-05-27 12:58:30|17810.59|17690.59|17809.48|17689.48|17810.59|17690.59|17809.12|17689.12|10
1622120320000|2021-05-27 12:58:40|17810.1|17690.1|17807.15|17687.15|17810.34|17690.34|17807.15|17687.15|10
1622120330000|2021-05-27 12:58:50|17805.77|17685.77|17800.21|17680.21|17805.77|17685.77|17800.21|17680.21|10
1622120340000|2021-05-27 12:59:00|17798.92|17678.92|17790.22|17670.22|17798.92|17678.92|17789.76|17669.76|10
1622120350000|2021-05-27 12:59:10|17789.87|17669.87|17784.85|17664.85|17790.12|17670.12|17782.17|17662.17|10
1622120360000|2021-05-27 12:59:20|17784.98|17664.98|17775.62|17655.62|17784.98|17664.98|17775.62|17655.62|10
1622120370000|2021-05-27 12:59:30|17770.44|17650.44|17766.86|17646.86|17771.14|17651.14|17766.63|17646.63|10
1622120380000|2021-05-27 12:59:40|17766.05|17646.05|17762.32|17642.32|17766.05|17646.05|17761.99|17641.99|10
1622120390000|2021-05-27 12:59:50|17761.95|17641.95|17757.9|17637.9|17761.98|17641.98|17757.82|17637.82|10
1622120400000|2021-05-27 13:00:00|17757.76|17637.76|17759.89|17639.89|17759.89|17639.89|17754.91|17634.91|10
1622120410000|2021-05-27 13:00:10|17764.05|17644.05|17775.1|17655.1|17775.21|17655.21|17764.05|17644.05|10
1622120420000|2021-05-27 13:00:20|17773.95|17653.95|17777.41|17657.41|17778.23|17658.23|17773.95|17653.95|10
1622120430000|2021-05-27 13:00:30|17778.16|17658.16|17781.8|17661.8|17782.54|17662.54|17776.09|17656.09|10
1622120440000|2021-05-27 13:00:40|17783.15|17663.15|17788.34|17668.34|17788.39|17668.39|17783.15|17663.15|10
1622120450000|2021-05-27 13:00:50|17786.39|17666.39|17790.91|17670.91|17790.91|17670.91|17786.39|17666.39|10
1622120460000|2021-05-27 13:01:00|17792.55|17672.55|17798.92|17678.92|17798.92|17678.92|17792.55|17672.55|10
1622120470000|2021-05-27 13:01:10|17800.83|17680.83|17810.17|17690.17|17810.17|17690.17|17800.83|17680.83|10
1622120480000|2021-05-27 13:01:20|17812.11|17692.11|17817.57|17697.57|17817.8|17697.8|17812.11|17692.11|10
1622120490000|2021-05-27 13:01:30|17818.5|17698.5|17822.55|17702.55|17822.55|17702.55|17818.21|17698.21|10
1622120500000|2021-05-27 13:01:40|17823.21|17703.21|17831.1|17711.1|17831.1|17711.1|17823.21|17703.21|10
1622120510000|2021-05-27 13:01:50|17831.84|17711.84|17835.06|17715.06|17835.12|17715.12|17831.84|17711.84|10
1622120520000|2021-05-27 13:02:00|17835.15|17715.15|17831.38|17711.38|17835.33|17715.33|17831.38|17711.38|10
1622120530000|2021-05-27 13:02:10|17831.27|17711.27|17828.92|17708.92|17831.27|17711.27|17828.92|17708.92|10
1622120540000|2021-05-27 13:02:20|17828.74|17708.74|17829.67|17709.67|17830.25|17710.25|17828.65|17708.65|10
1622120550000|2021-05-27 13:02:30|17829.38|17709.38|17828.55|17708.55|17829.85|17709.85|17828.55|17708.55|10
1622120560000|2021-05-27 13:02:40|17829.41|17709.41|17831.87|17711.87|17832.18|17712.18|17829.41|17709.41|10
1622120570000|2021-05-27 13:02:50|17831.94|17711.94|17834.05|17714.05|17834.05|17714.05|17831.7|17711.7|10
1622120580000|2021-05-27 13:03:00|17835.36|17715.36|17834.47|17714.47|17835.63|17715.63|17834|17714|10
1622120590000|2021-05-27 13:03:10|17833.93|17713.93|17825.59|17705.59|17833.93|17713.93|17823.83|17703.83|10
1622120600000|2021-05-27 13:03:20|17826.43|17706.43|17825.86|17705.86|17827.11|17707.11|17825.66|17705.66|10
1622120610000|2021-05-27 13:03:30|17827.83|17707.83|17830.93|17710.93|17830.96|17710.96|17827.83|17707.83|10
1622120620000|2021-05-27 13:03:40|17832.23|17712.23|17833.71|17713.71|17835.03|17715.03|17832.23|17712.23|10
1622120630000|2021-05-27 13:03:50|17833.5|17713.5|17836.03|17716.03|17836.03|17716.03|17832.56|17712.56|10
1622120640000|2021-05-27 13:04:00|17835.75|17715.75|17832.35|17712.35|17836.03|17716.03|17832.35|17712.35|10
1622120650000|2021-05-27 13:04:10|17832.08|17712.08|17838.9|17718.9|17839.09|17719.09|17832.08|17712.08|9
1622120660000|2021-05-27 13:04:20|17839.46|17719.46|17837.98|17717.98|17840.14|17720.14|17837.74|17717.74|10
1622120670000|2021-05-27 13:04:30|17835.36|17715.36|17830.33|17710.33|17835.36|17715.36|17830.33|17710.33|10
1622120680000|2021-05-27 13:04:40|17830.27|17710.27|17830.64|17710.64|17830.64|17710.64|17828.99|17708.99|10
1622120690000|2021-05-27 13:04:50|17831.11|17711.11|17829.64|17709.64|17831.11|17711.11|17829.64|17709.64|10
1622120700000|2021-05-27 13:05:00|17829.18|17709.18|17832.69|17712.69|17832.69|17712.69|17829.02|17709.02|10
1622120710000|2021-05-27 13:05:10|17832.94|17712.94|17842.09|17722.09|17842.09|17722.09|17832.94|17712.94|10
1622120720000|2021-05-27 13:05:20|17841.83|17721.83|17850.54|17730.54|17850.54|17730.54|17841.46|17721.46|10
1622120730000|2021-05-27 13:05:30|17850.73|17730.73|17853.67|17733.67|17854.11|17734.11|17850.48|17730.48|10
1622120740000|2021-05-27 13:05:40|17853.26|17733.26|17855.65|17735.65|17855.65|17735.65|17853.07|17733.07|10
1622120750000|2021-05-27 13:05:50|17856.25|17736.25|17859.84|17739.84|17860.96|17740.96|17856.25|17736.25|10
1622120760000|2021-05-27 13:06:00|17860.18|17740.18|17862.75|17742.75|17862.75|17742.75|17859.17|17739.17|9
1622120770000|2021-05-27 13:06:10|17863.19|17743.19|17867.06|17747.06|17867.06|17747.06|17862.71|17742.71|10
1622120780000|2021-05-27 13:06:20|17867.84|17747.84|17878.17|17758.17|17878.17|17758.17|17867.84|17747.84|10
1622120790000|2021-05-27 13:06:30|17880.77|17760.77|17880.71|17760.71|17882.32|17762.32|17880.6|17760.6|10
1622120800000|2021-05-27 13:06:40|17879.61|17759.61|17888.56|17768.56|17888.56|17768.56|17879.34|17759.34|10
1622120810000|2021-05-27 13:06:50|17890.57|17770.57|17893.42|17773.42|17895.87|17775.87|17890.57|17770.57|10
1622120820000|2021-05-27 13:07:00|17892.29|17772.29|17889.14|17769.14|17892.29|17772.29|17888.24|17768.24|10
1622120830000|2021-05-27 13:07:10|17889.67|17769.67|17888.66|17768.66|17890.22|17770.22|17887.38|17767.38|10
1622120840000|2021-05-27 13:07:20|17888.5|17768.5|17894.3|17774.3|17894.3|17774.3|17888.48|17768.48|10
1622120850000|2021-05-27 13:07:30|17894.5|17774.5|17889.15|17769.15|17896.5|17776.5|17889.15|17769.15|10
1622120860000|2021-05-27 13:07:40|17887.21|17767.21|17880.36|17760.36|17887.21|17767.21|17880.21|17760.21|10
1622120870000|2021-05-27 13:07:50|17879.52|17759.52|17878.6|17758.6|17880.28|17760.28|17878.26|17758.26|9
1622120880000|2021-05-27 13:08:00|17878.16|17758.16|17877.83|17757.83|17878.55|17758.55|17876.69|17756.69|10
1622120890000|2021-05-27 13:08:10|17878.65|17758.65|17881.48|17761.48|17881.61|17761.61|17878.65|17758.65|10
1622120900000|2021-05-27 13:08:20|17881.43|17761.43|17881.19|17761.19|17881.96|17761.96|17880.85|17760.85|10
1622120910000|2021-05-27 13:08:30|17881.53|17761.53|17885.49|17765.49|17885.49|17765.49|17881.53|17761.53|10
1622120920000|2021-05-27 13:08:40|17885.38|17765.38|17884.67|17764.67|17886.46|17766.46|17884.06|17764.06|10
1622120930000|2021-05-27 13:08:50|17883.32|17763.32|17879.39|17759.39|17883.32|17763.32|17879.39|17759.39|10
1622120940000|2021-05-27 13:09:00|17879.12|17759.12|17877.32|17757.32|17879.76|17759.76|17877.32|17757.32|10
1622120950000|2021-05-27 13:09:10|17876.88|17756.88|17872.63|17752.63|17879.06|17759.06|17872.63|17752.63|10
1622120960000|2021-05-27 13:09:20|17872.55|17752.55|17869.67|17749.67|17872.55|17752.55|17868.58|17748.58|10
1622120970000|2021-05-27 13:09:30|17868.3|17748.3|17862.97|17742.97|17868.3|17748.3|17862.97|17742.97|10
1622120980000|2021-05-27 13:09:40|17863.94|17743.94|17863.23|17743.23|17865.47|17745.47|17862.97|17742.97|10
1622120990000|2021-05-27 13:09:50|17864.24|17744.24|17862.59|17742.59|17865.39|17745.39|17862.59|17742.59|10
1622121000000|2021-05-27 13:10:00|17862.11|17742.11|17861.5|17741.5|17862.11|17742.11|17861.04|17741.04|10
1622121010000|2021-05-27 13:10:10|17861.84|17741.84|17864.47|17744.47|17864.47|17744.47|17861.71|17741.71|10
1622121020000|2021-05-27 13:10:20|17865.79|17745.79|17874.94|17754.94|17875.22|17755.22|17865.79|17745.79|10
1622121030000|2021-05-27 13:10:30|17874.71|17754.71|17881.64|17761.64|17881.64|17761.64|17874.71|17754.71|10
1622121040000|2021-05-27 13:10:40|17881.76|17761.76|17883.19|17763.19|17884.1|17764.1|17881.76|17761.76|10
1622121050000|2021-05-27 13:10:50|17883.81|17763.81|17888.69|17768.69|17888.69|17768.69|17883.81|17763.81|10
1622121060000|2021-05-27 13:11:00|17888.96|17768.96|17886.71|17766.71|17889.87|17769.87|17886.71|17766.71|10
1622121070000|2021-05-27 13:11:10|17887.18|17767.18|17886.77|17766.77|17888.47|17768.47|17886.49|17766.49|10
1622121080000|2021-05-27 13:11:20|17886.61|17766.61|17886.13|17766.13|17886.98|17766.98|17885.98|17765.98|10
1622121090000|2021-05-27 13:11:30|17886.36|17766.36|17886.53|17766.53|17886.54|17766.54|17885.86|17765.86|10
1622121100000|2021-05-27 13:11:40|17887.16|17767.16|17890.14|17770.14|17890.14|17770.14|17887.16|17767.16|10
1622121110000|2021-05-27 13:11:50|17890.28|17770.28|17893.97|17773.97|17893.97|17773.97|17890.28|17770.28|10
1622121120000|2021-05-27 13:12:00|17895.37|17775.37|17907.35|17787.35|17907.35|17787.35|17895.37|17775.37|10
1622121130000|2021-05-27 13:12:10|17909.15|17789.15|17919.42|17799.42|17919.46|17799.46|17909.15|17789.15|10
1622121140000|2021-05-27 13:12:20|17919.79|17799.79|17925.18|17805.18|17925.32|17805.32|17919.26|17799.26|10
1622121150000|2021-05-27 13:12:30|17926.32|17806.32|17927.35|17807.35|17928.24|17808.24|17926.12|17806.12|10
1622121160000|2021-05-27 13:12:40|17926.31|17806.31|17924.27|17804.27|17926.31|17806.31|17924.16|17804.16|9
1622121170000|2021-05-27 13:12:50|17924.47|17804.47|17928.4|17808.4|17928.85|17808.85|17924.47|17804.47|10
1622121180000|2021-05-27 13:13:00|17927.8|17807.8|17929.73|17809.73|17929.73|17809.73|17926.99|17806.99|10
1622121190000|2021-05-27 13:13:10|17928.62|17808.62|17929.3|17809.3|17930.02|17810.02|17928.01|17808.01|10
1622121200000|2021-05-27 13:13:20|17929.07|17809.07|17928.5|17808.5|17929.09|17809.09|17927.66|17807.66|10
1622121210000|2021-05-27 13:13:30|17927.97|17807.97|17930.92|17810.92|17930.92|17810.92|17927.71|17807.71|10
1622121220000|2021-05-27 13:13:40|17930.86|17810.86|17932.48|17812.48|17932.48|17812.48|17930.1|17810.1|10
1622121230000|2021-05-27 13:13:50|17934.39|17814.39|17934.24|17814.24|17935.3|17815.3|17933.42|17813.42|10
1622121240000|2021-05-27 13:14:00|17934.2|17814.2|17947.25|17827.25|17947.25|17827.25|17934.12|17814.12|10
1622121250000|2021-05-27 13:14:10|17947.63|17827.63|17945|17825|17948.05|17828.05|17944.75|17824.75|10
1622121260000|2021-05-27 13:14:20|17944.47|17824.47|17942.74|17822.74|17944.71|17824.71|17942.74|17822.74|10
1622121270000|2021-05-27 13:14:30|17943.45|17823.45|17947.72|17827.72|17948.04|17828.04|17943.23|17823.23|10
1622121280000|2021-05-27 13:14:40|17947.81|17827.81|17949.77|17829.77|17950.02|17830.02|17947.81|17827.81|10
1622121290000|2021-05-27 13:14:50|17950.9|17830.9|17953.72|17833.72|17953.95|17833.95|17950.9|17830.9|10
1622121300000|2021-05-27 13:15:00|17954.44|17834.44|17950.28|17830.28|17954.44|17834.44|17950.28|17830.28|10
1622121310000|2021-05-27 13:15:10|17949.17|17829.17|17947.25|17827.25|17949.72|17829.72|17947.25|17827.25|10
1622121320000|2021-05-27 13:15:20|17946.84|17826.84|17940.48|17820.48|17946.84|17826.84|17940.48|17820.48|9
1622121330000|2021-05-27 13:15:30|17940.14|17820.14|17933.29|17813.29|17940.84|17820.84|17933.29|17813.29|10
1622121340000|2021-05-27 13:15:40|17933.53|17813.53|17932.87|17812.87|17933.55|17813.55|17932.4|17812.4|10
1622121350000|2021-05-27 13:15:50|17932.55|17812.55|17931.86|17811.86|17932.73|17812.73|17931.65|17811.65|10
1622121360000|2021-05-27 13:16:00|17931.51|17811.51|17929.22|17809.22|17931.51|17811.51|17929.05|17809.05|10
1622121370000|2021-05-27 13:16:10|17929.08|17809.08|17928.6|17808.6|17929.4|17809.4|17928.6|17808.6|9
1622121380000|2021-05-27 13:16:20|17928.79|17808.79|17926.83|17806.83|17929.01|17809.01|17926.83|17806.83|10
1622121390000|2021-05-27 13:16:30|17926.74|17806.74|17924.48|17804.48|17926.83|17806.83|17924.48|17804.48|10
1622121400000|2021-05-27 13:16:40|17924.56|17804.56|17924.73|17804.73|17925.14|17805.14|17922.02|17802.02|10
1622121410000|2021-05-27 13:16:50|17923.57|17803.57|17921.74|17801.74|17923.57|17803.57|17921.74|17801.74|9
1622121420000|2021-05-27 13:17:00|17922.57|17802.57|17927.2|17807.2|17927.2|17807.2|17922.43|17802.43|10
1622121430000|2021-05-27 13:17:10|17928.73|17808.73|17933.71|17813.71|17933.71|17813.71|17928.73|17808.73|10
1622121440000|2021-05-27 13:17:20|17934.41|17814.41|17951.51|17831.51|17951.51|17831.51|17933.35|17813.35|10
1622121450000|2021-05-27 13:17:30|17951.88|17831.88|17973.04|17853.04|17973.04|17853.04|17951.88|17831.88|10
1622121460000|2021-05-27 13:17:40|17972.4|17852.4|17970.93|17850.93|17972.72|17852.72|17968.14|17848.14|10
1622121470000|2021-05-27 13:17:50|17967.68|17847.68|17966.27|17846.27|17967.68|17847.68|17964.95|17844.95|10
1622121480000|2021-05-27 13:18:00|17966.42|17846.42|17972.92|17852.92|17973.01|17853.01|17966.42|17846.42|10
1622121490000|2021-05-27 13:18:10|17972.34|17852.34|17974.34|17854.34|17974.34|17854.34|17972.02|17852.02|10
1622121500000|2021-05-27 13:18:20|17973.92|17853.92|17975.31|17855.31|17975.86|17855.86|17973.15|17853.15|10
1622121510000|2021-05-27 13:18:30|17975.61|17855.61|17976.48|17856.48|17976.89|17856.89|17975.61|17855.61|10
1622121520000|2021-05-27 13:18:40|17975.91|17855.91|17977.9|17857.9|17977.9|17857.9|17975.11|17855.11|10
1622121530000|2021-05-27 13:18:50|17978.46|17858.46|17986.51|17866.51|17986.51|17866.51|17978.46|17858.46|10
1622121540000|2021-05-27 13:19:00|17986.85|17866.85|17992.71|17872.71|17992.71|17872.71|17986.85|17866.85|10
1622121550000|2021-05-27 13:19:10|17993.44|17873.44|17995.8|17875.8|17996.64|17876.64|17993.44|17873.44|10
1622121560000|2021-05-27 13:19:20|17997.63|17877.63|17994.82|17874.82|17997.83|17877.83|17994.72|17874.72|10
1622121570000|2021-05-27 13:19:30|17996.14|17876.14|18005.46|17885.46|18005.46|17885.46|17996.14|17876.14|10
1622121580000|2021-05-27 13:19:40|18005.18|17885.18|18005.72|17885.72|18007.39|17887.39|18004.61|17884.61|10
1622121590000|2021-05-27 13:19:50|18006.01|17886.01|18009.74|17889.74|18009.86|17889.86|18006.01|17886.01|10
1622121600000|2021-05-27 13:20:00|18010.58|17890.58|18013.1|17893.1|18013.83|17893.83|18010.58|17890.58|10
1622121610000|2021-05-27 13:20:10|18012.46|17892.46|18031.92|17911.92|18031.92|17911.92|18012.46|17892.46|10
1622121620000|2021-05-27 13:20:20|18032.41|17912.41|18031.6|17911.6|18032.41|17912.41|18029.2|17909.2|10
1622121630000|2021-05-27 13:20:30|18032.48|17912.48|18040.28|17920.28|18040.28|17920.28|18032.48|17912.48|10
1622121640000|2021-05-27 13:20:40|18040.14|17920.14|18042.18|17922.18|18043.67|17923.67|18040.14|17920.14|10
1622121650000|2021-05-27 13:20:50|18042.54|17922.54|18038.79|17918.79|18043.28|17923.28|18038.79|17918.79|10
1622121660000|2021-05-27 13:21:00|18039.51|17919.51|18040.9|17920.9|18041.57|17921.57|18039.5|17919.5|10
1622121670000|2021-05-27 13:21:10|18040.75|17920.75|18037.46|17917.46|18040.75|17920.75|18032.41|17912.41|10
1622121680000|2021-05-27 13:21:20|18039.88|17919.88|18048.22|17928.22|18049.19|17929.19|18039.88|17919.88|10
1622121690000|2021-05-27 13:21:30|18047.86|17927.86|18060.28|17940.28|18060.28|17940.28|18046.99|17926.99|10
1622121700000|2021-05-27 13:21:40|18060.5|17940.5|18067.54|17947.54|18067.59|17947.59|18060.5|17940.5|10
1622121710000|2021-05-27 13:21:50|18068.51|17948.51|18071.49|17951.49|18071.49|17951.49|18068.51|17948.51|10
1622121720000|2021-05-27 13:22:00|18071.52|17951.52|18066.22|17946.22|18071.52|17951.52|18066.22|17946.22|10
1622121730000|2021-05-27 13:22:10|18064.92|17944.92|18067.45|17947.45|18067.45|17947.45|18064.39|17944.39|10
1622121740000|2021-05-27 13:22:20|18068.44|17948.44|18068.38|17948.38|18069.2|17949.2|18067.81|17947.81|10
1622121750000|2021-05-27 13:22:30|18067.68|17947.68|18069.33|17949.33|18069.33|17949.33|18067.68|17947.68|10
1622121760000|2021-05-27 13:22:40|18067.87|17947.87|18071.09|17951.09|18072.47|17952.47|18067.87|17947.87|10
1622121770000|2021-05-27 13:22:50|18073.12|17953.12|18075.43|17955.43|18075.55|17955.55|18072.82|17952.82|10
1622121780000|2021-05-27 13:23:00|18076.42|17956.42|18099.22|17979.22|18099.22|17979.22|18076.34|17956.34|10
1622121790000|2021-05-27 13:23:10|18099.81|17979.81|18101.42|17981.42|18104.33|17984.33|18099.81|17979.81|10
1622121800000|2021-05-27 13:23:20|18102.59|17982.59|18106.35|17986.35|18106.56|17986.56|18102.59|17982.59|10
1622121810000|2021-05-27 13:23:30|18107.75|17987.75|18129.56|18009.56|18129.56|18009.56|18107.75|17987.75|10
1622121820000|2021-05-27 13:23:40|18128.74|18008.74|18138.97|18018.97|18138.97|18018.97|18128.74|18008.74|10
1622121830000|2021-05-27 13:23:50|18138.69|18018.69|18140|18020|18140|18020|18136.03|18016.03|10
1622121840000|2021-05-27 13:24:00|18138.31|18018.31|18138.16|18018.16|18139.59|18019.59|18137.53|18017.53|10
1622121850000|2021-05-27 13:24:10|18139.34|18019.34|18138.17|18018.17|18142|18022|18137.09|18017.09|10
1622121860000|2021-05-27 13:24:20|18136.79|18016.79|18129.45|18009.45|18136.79|18016.79|18129.45|18009.45|10
1622121870000|2021-05-27 13:24:30|18127.48|18007.48|18122.23|18002.23|18127.66|18007.66|18121.16|18001.16|10
1622121880000|2021-05-27 13:24:40|18123.75|18003.75|18135.29|18015.29|18135.29|18015.29|18123.75|18003.75|10
1622121890000|2021-05-27 13:24:50|18134.09|18014.09|18148.16|18028.16|18148.16|18028.16|18134.09|18014.09|9
1622121900000|2021-05-27 13:25:00|18148.38|18028.38|18148.54|18028.54|18151.18|18031.18|18148.38|18028.38|10
1622121910000|2021-05-27 13:25:10|18147.23|18027.23|18159.32|18039.32|18160.02|18040.02|18147.23|18027.23|10
1622121920000|2021-05-27 13:25:20|18160.31|18040.31|18165.26|18045.26|18165.26|18045.26|18160.19|18040.19|10
1622121930000|2021-05-27 13:25:30|18165.22|18045.22|18201.25|18081.25|18201.25|18081.25|18165.22|18045.22|10
1622121940000|2021-05-27 13:25:40|18200.39|18080.39|18196.84|18076.84|18204.44|18084.44|18196.84|18076.84|10
1622121950000|2021-05-27 13:25:50|18196.44|18076.44|18197.07|18077.07|18198.32|18078.32|18194.41|18074.41|10
1622121960000|2021-05-27 13:26:00|18196.77|18076.77|18200.03|18080.03|18200.03|18080.03|18196.77|18076.77|10
1622121970000|2021-05-27 13:26:10|18199.14|18079.14|18199.64|18079.64|18201.71|18081.71|18199|18079|10
1622121980000|2021-05-27 13:26:20|18199.52|18079.52|18190.12|18070.12|18199.52|18079.52|18190.12|18070.12|10
1622121990000|2021-05-27 13:26:30|18189.2|18069.2|18195.17|18075.17|18195.17|18075.17|18188.65|18068.65|10
1622122000000|2021-05-27 13:26:40|18194.23|18074.23|18207.63|18087.63|18207.63|18087.63|18194.23|18074.23|10
1622122010000|2021-05-27 13:26:50|18206.71|18086.71|18221.97|18101.97|18221.97|18101.97|18206.71|18086.71|10
1622122020000|2021-05-27 13:27:00|18222.49|18102.49|18234.41|18114.41|18234.41|18114.41|18222.49|18102.49|10
1622122030000|2021-05-27 13:27:10|18234.19|18114.19|18233.68|18113.68|18235.09|18115.09|18232.09|18112.09|10
1622122040000|2021-05-27 13:27:20|18232.76|18112.76|18240.19|18120.19|18240.19|18120.19|18232.76|18112.76|10
1622122050000|2021-05-27 13:27:30|18240.79|18120.79|18225.52|18105.52|18240.79|18120.79|18225.52|18105.52|10
1622122060000|2021-05-27 13:27:40|18225.24|18105.24|18220.17|18100.17|18226.92|18106.92|18217.89|18097.89|10
1622122070000|2021-05-27 13:27:50|18219.54|18099.54|18227.03|18107.03|18227.04|18107.04|18219.46|18099.46|10
1622122080000|2021-05-27 13:28:00|18230|18110|18243.49|18123.49|18243.49|18123.49|18228.63|18108.63|10
1622122090000|2021-05-27 13:28:10|18244.38|18124.38|18245.32|18125.32|18246.31|18126.31|18244.1|18124.1|10
1622122100000|2021-05-27 13:28:20|18246.01|18126.01|18247.43|18127.43|18250.29|18130.29|18244.48|18124.48|10
1622122110000|2021-05-27 13:28:30|18246.62|18126.62|18246.79|18126.79|18246.79|18126.79|18244.45|18124.45|10
1622122120000|2021-05-27 13:28:40|18244.65|18124.65|18248.32|18128.32|18248.99|18128.99|18243.65|18123.65|10
1622122130000|2021-05-27 13:28:50|18249.59|18129.59|18260.35|18140.35|18260.35|18140.35|18248.31|18128.31|10
1622122140000|2021-05-27 13:29:00|18264.37|18144.37|18279.04|18159.04|18279.04|18159.04|18264.37|18144.37|10
1622122150000|2021-05-27 13:29:10|18283.2|18163.2|18291.85|18171.85|18291.85|18171.85|18283.2|18163.2|10
1622122160000|2021-05-27 13:29:20|18292.33|18172.33|18290.74|18170.74|18294.95|18174.95|18290.74|18170.74|10
1622122170000|2021-05-27 13:29:30|18291.18|18171.18|18274.57|18154.57|18291.4|18171.4|18274.38|18154.38|10
1622122180000|2021-05-27 13:29:40|18274.75|18154.75|18267.36|18147.36|18274.85|18154.85|18264.58|18144.58|10
1622122190000|2021-05-27 13:29:50|18265.63|18145.63|18270.27|18150.27|18270.74|18150.74|18265.63|18145.63|10
1622122200000|2021-05-27 13:30:00|18270.5|18150.5|18265.81|18145.81|18270.5|18150.5|18265.81|18145.81|10
1622122210000|2021-05-27 13:30:10|18264.96|18144.96|18254.88|18134.88|18264.96|18144.96|18254.88|18134.88|10
1622122220000|2021-05-27 13:30:20|18253.62|18133.62|18240.11|18120.11|18253.62|18133.62|18240.11|18120.11|10
1622122230000|2021-05-27 13:30:30|18239.85|18119.85|18231.24|18111.24|18239.85|18119.85|18231.24|18111.24|10
1622122240000|2021-05-27 13:30:40|18228.47|18108.47|18225.07|18105.07|18231.27|18111.27|18224.62|18104.62|10
1622122250000|2021-05-27 13:30:50|18225.12|18105.12|18228.84|18108.84|18228.84|18108.84|18224.7|18104.7|10
1622122260000|2021-05-27 13:31:00|18228.86|18108.86|18238.9|18118.9|18238.9|18118.9|18228.86|18108.86|10
1622122270000|2021-05-27 13:31:10|18240.38|18120.38|18256.07|18136.07|18256.07|18136.07|18240.38|18120.38|10
1622122280000|2021-05-27 13:31:20|18256.2|18136.2|18257.52|18137.52|18257.59|18137.59|18255.66|18135.66|9
1622122290000|2021-05-27 13:31:30|18258.05|18138.05|18255.17|18135.17|18265.59|18145.59|18255.17|18135.17|10
1622122300000|2021-05-27 13:31:40|18255.55|18135.55|18245.37|18125.37|18256.59|18136.59|18245.37|18125.37|10
1622122310000|2021-05-27 13:31:50|18246.54|18126.54|18244.51|18124.51|18247|18127|18244.51|18124.51|10
1622122320000|2021-05-27 13:32:00|18244.93|18124.93|18244.91|18124.91|18247.31|18127.31|18244.26|18124.26|10
1622122330000|2021-05-27 13:32:10|18244.8|18124.8|18247.06|18127.06|18248.77|18128.77|18244.8|18124.8|10
1622122340000|2021-05-27 13:32:20|18247.05|18127.05|18234.2|18114.2|18247.05|18127.05|18234.2|18114.2|10
1622122350000|2021-05-27 13:32:30|18231.73|18111.73|18210.92|18090.92|18231.73|18111.73|18210.92|18090.92|10
1622122360000|2021-05-27 13:32:40|18209.74|18089.74|18208.32|18088.32|18209.74|18089.74|18206.8|18086.8|10
1622122370000|2021-05-27 13:32:50|18208.28|18088.28|18208.61|18088.61|18208.61|18088.61|18207.1|18087.1|10
1622122380000|2021-05-27 13:33:00|18208.36|18088.36|18209.27|18089.27|18209.68|18089.68|18208.1|18088.1|10
1622122390000|2021-05-27 13:33:10|18210.1|18090.1|18220.27|18100.27|18220.82|18100.82|18209.57|18089.57|10
1622122400000|2021-05-27 13:33:20|18219.14|18099.14|18223.05|18103.05|18223.05|18103.05|18218|18098|10
1622122410000|2021-05-27 13:33:30|18223.33|18103.33|18222.87|18102.87|18223.33|18103.33|18221.11|18101.11|10
1622122420000|2021-05-27 13:33:40|18222.81|18102.81|18224.39|18104.39|18224.56|18104.56|18222.81|18102.81|10
1622122430000|2021-05-27 13:33:50|18223.6|18103.6|18218.01|18098.01|18223.6|18103.6|18218.01|18098.01|10
1622122440000|2021-05-27 13:34:00|18219.52|18099.52|18214.94|18094.94|18219.52|18099.52|18214.94|18094.94|10
1622122450000|2021-05-27 13:34:10|18210.26|18090.26|18206.88|18086.88|18210.26|18090.26|18206.86|18086.86|10
1622122460000|2021-05-27 13:34:20|18206.72|18086.72|18189.8|18069.8|18206.72|18086.72|18189.8|18069.8|10
1622122470000|2021-05-27 13:34:30|18188.91|18068.91|18177.61|18057.61|18188.91|18068.91|18176.99|18056.99|10
1622122480000|2021-05-27 13:34:40|18177.05|18057.05|18170.65|18050.65|18177.05|18057.05|18170.65|18050.65|10
1622122490000|2021-05-27 13:34:50|18169.83|18049.83|18166.1|18046.1|18169.83|18049.83|18165.77|18045.77|10
1622122500000|2021-05-27 13:35:00|18165.6|18045.6|18176.83|18056.83|18176.83|18056.83|18165.16|18045.16|10
1622122510000|2021-05-27 13:35:10|18177.07|18057.07|18185.03|18065.03|18185.03|18065.03|18177.07|18057.07|10
1622122520000|2021-05-27 13:35:20|18185.15|18065.15|18189.31|18069.31|18190.94|18070.94|18185.15|18065.15|10
1622122530000|2021-05-27 13:35:30|18189.55|18069.55|18195.17|18075.17|18196.94|18076.94|18189.45|18069.45|10
1622122540000|2021-05-27 13:35:40|18196.59|18076.59|18195.97|18075.97|18197.02|18077.02|18195.97|18075.97|10
1622122550000|2021-05-27 13:35:50|18196.3|18076.3|18194.36|18074.36|18196.3|18076.3|18193.61|18073.61|10
1622122560000|2021-05-27 13:36:00|18194.81|18074.81|18190.15|18070.15|18194.81|18074.81|18189.39|18069.39|10
1622122570000|2021-05-27 13:36:10|18189.48|18069.48|18190.02|18070.02|18190.98|18070.98|18189.3|18069.3|10
1622122580000|2021-05-27 13:36:20|18189.69|18069.69|18186.4|18066.4|18189.97|18069.97|18185.17|18065.17|10
1622122590000|2021-05-27 13:36:30|18186.6|18066.6|18185.98|18065.98|18186.95|18066.95|18184.85|18064.85|10
1622122600000|2021-05-27 13:36:40|18186.7|18066.7|18187.98|18067.98|18187.98|18067.98|18184.61|18064.61|10
1622122610000|2021-05-27 13:36:50|18188.38|18068.38|18189.26|18069.26|18190.56|18070.56|18188.38|18068.38|10
1622122620000|2021-05-27 13:37:00|18189.9|18069.9|18196.51|18076.51|18197.75|18077.75|18189.77|18069.77|9
1622122630000|2021-05-27 13:37:10|18197.41|18077.41|18200.28|18080.28|18200.28|18080.28|18197.23|18077.23|10
1622122640000|2021-05-27 13:37:20|18200.19|18080.19|18206.21|18086.21|18206.36|18086.36|18200.19|18080.19|10
1622122650000|2021-05-27 13:37:30|18208.47|18088.47|18215.24|18095.24|18215.56|18095.56|18208.47|18088.47|10
1622122660000|2021-05-27 13:37:40|18216.12|18096.12|18217.81|18097.81|18219.3|18099.3|18215.01|18095.01|10
1622122670000|2021-05-27 13:37:50|18217.84|18097.84|18212.72|18092.72|18217.84|18097.84|18212.72|18092.72|10
1622122680000|2021-05-27 13:38:00|18212.95|18092.95|18217.55|18097.55|18217.55|18097.55|18212.95|18092.95|9
1622122690000|2021-05-27 13:38:10|18217.2|18097.2|18214.11|18094.11|18217.56|18097.56|18214.11|18094.11|10
1622122700000|2021-05-27 13:38:20|18213.84|18093.84|18205.47|18085.47|18213.84|18093.84|18205.47|18085.47|10
1622122710000|2021-05-27 13:38:30|18204.53|18084.53|18205.43|18085.43|18205.43|18085.43|18202.87|18082.87|10
1622122720000|2021-05-27 13:38:40|18206.33|18086.33|18200.59|18080.59|18206.33|18086.33|18200.59|18080.59|10
1622122730000|2021-05-27 13:38:50|18200.02|18080.02|18197.05|18077.05|18200.02|18080.02|18197.05|18077.05|9
1622122740000|2021-05-27 13:39:00|18196.44|18076.44|18196.45|18076.45|18196.71|18076.71|18194.48|18074.48|10
1622122750000|2021-05-27 13:39:10|18197.18|18077.18|18203.05|18083.05|18203.05|18083.05|18197.18|18077.18|9
1622122760000|2021-05-27 13:39:20|18205.24|18085.24|18214.26|18094.26|18214.26|18094.26|18205.24|18085.24|10
1622122770000|2021-05-27 13:39:30|18215.44|18095.44|18215.05|18095.05|18216.73|18096.73|18214.85|18094.85|10
1622122780000|2021-05-27 13:39:40|18214.33|18094.33|18214.31|18094.31|18215.96|18095.96|18213.6|18093.6|10
1622122790000|2021-05-27 13:39:50|18213.4|18093.4|18205|18085|18213.4|18093.4|18205|18085|10
1622122800000|2021-05-27 13:40:00|18203.76|18083.76|18200.91|18080.91|18203.76|18083.76|18200.09|18080.09|10
1622122810000|2021-05-27 13:40:10|18202.15|18082.15|18207.06|18087.06|18207.06|18087.06|18202.15|18082.15|10
1622122820000|2021-05-27 13:40:20|18206.22|18086.22|18205.66|18085.66|18207.62|18087.62|18205.66|18085.66|9
1622122830000|2021-05-27 13:40:30|18205.52|18085.52|18205.32|18085.32|18205.96|18085.96|18205.04|18085.04|10
1622122840000|2021-05-27 13:40:40|18204.37|18084.37|18199.57|18079.57|18204.37|18084.37|18199.57|18079.57|10
1622122850000|2021-05-27 13:40:50|18198.55|18078.55|18197.43|18077.43|18198.6|18078.6|18197.14|18077.14|10
1622122860000|2021-05-27 13:41:00|18197.52|18077.52|18191.52|18071.52|18197.52|18077.52|18191.52|18071.52|10
1622122870000|2021-05-27 13:41:10|18191|18071|18185.17|18065.17|18191.48|18071.48|18185.17|18065.17|10
1622122880000|2021-05-27 13:41:20|18183.8|18063.8|18178.18|18058.18|18183.8|18063.8|18178.18|18058.18|10
1622122890000|2021-05-27 13:41:30|18177.04|18057.04|18174.02|18054.02|18177.04|18057.04|18172.74|18052.74|10
1622122900000|2021-05-27 13:41:40|18173.11|18053.11|18174.04|18054.04|18174.64|18054.64|18172.72|18052.72|10
1622122910000|2021-05-27 13:41:50|18172.75|18052.75|18173.45|18053.45|18174.72|18054.72|18172.02|18052.02|10
1622122920000|2021-05-27 13:42:00|18173.4|18053.4|18171.41|18051.41|18174.16|18054.16|18171.41|18051.41|10
1622122930000|2021-05-27 13:42:10|18171.36|18051.36|18170.91|18050.91|18171.8|18051.8|18170.57|18050.57|10
1622122940000|2021-05-27 13:42:20|18170.49|18050.49|18170.14|18050.14|18170.49|18050.49|18169.92|18049.92|9
1622122950000|2021-05-27 13:42:30|18170.41|18050.41|18170.86|18050.86|18172.41|18052.41|18170.41|18050.41|10
1622122960000|2021-05-27 13:42:40|18170.78|18050.78|18168.33|18048.33|18170.78|18050.78|18168.33|18048.33|10
1622122970000|2021-05-27 13:42:50|18168.04|18048.04|18167.77|18047.77|18168.04|18048.04|18165.83|18045.83|10
1622122980000|2021-05-27 13:43:00|18169.12|18049.12|18167.6|18047.6|18171.52|18051.52|18167.6|18047.6|8
1622122990000|2021-05-27 13:43:10|18166.3|18046.3|18170.07|18050.07|18170.07|18050.07|18166.3|18046.3|10
1622123000000|2021-05-27 13:43:20|18169.39|18049.39|18174.41|18054.41|18174.41|18054.41|18169.39|18049.39|10
1622123010000|2021-05-27 13:43:30|18173.39|18053.39|18155.05|18035.05|18173.39|18053.39|18155.05|18035.05|10
1622123020000|2021-05-27 13:43:40|18155.94|18035.94|18144.39|18024.39|18155.94|18035.94|18144.08|18024.08|10
1622123030000|2021-05-27 13:43:50|18142.8|18022.8|18150.59|18030.59|18150.59|18030.59|18142.8|18022.8|10
1622123040000|2021-05-27 13:44:00|18151.04|18031.04|18148.37|18028.37|18151.89|18031.89|18148.37|18028.37|10
1622123050000|2021-05-27 13:44:10|18148.61|18028.61|18140.97|18020.97|18148.61|18028.61|18140.97|18020.97|10
1622123060000|2021-05-27 13:44:20|18139.3|18019.3|18129.15|18009.15|18139.3|18019.3|18129.15|18009.15|10
1622123070000|2021-05-27 13:44:30|18128.67|18008.67|18121.85|18001.85|18128.67|18008.67|18118.95|17998.95|10
1622123080000|2021-05-27 13:44:40|18121.69|18001.69|18122.48|18002.48|18123.76|18003.76|18121.69|18001.69|10
1622123090000|2021-05-27 13:44:50|18121.48|18001.48|18115.05|17995.05|18121.49|18001.49|18115.05|17995.05|10
1622123100000|2021-05-27 13:45:00|18115.31|17995.31|18116.29|17996.29|18116.29|17996.29|18112.7|17992.7|10
1622123110000|2021-05-27 13:45:10|18116.86|17996.86|18116.74|17996.74|18119.3|17999.3|18114.59|17994.59|10
1622123120000|2021-05-27 13:45:20|18116.95|17996.95|18127.68|18007.68|18127.68|18007.68|18116.95|17996.95|10
1622123130000|2021-05-27 13:45:30|18128.67|18008.67|18139.51|18019.51|18139.51|18019.51|18128.67|18008.67|10
1622123140000|2021-05-27 13:45:40|18142.65|18022.65|18148.29|18028.29|18148.41|18028.41|18142.65|18022.65|10
1622123150000|2021-05-27 13:45:50|18149.38|18029.38|18148.68|18028.68|18150.36|18030.36|18148.33|18028.33|10
1622123160000|2021-05-27 13:46:00|18149.16|18029.16|18155.33|18035.33|18155.33|18035.33|18149.16|18029.16|10
1622123170000|2021-05-27 13:46:10|18156.79|18036.79|18168.81|18048.81|18168.81|18048.81|18156.76|18036.76|10
1622123180000|2021-05-27 13:46:20|18168.79|18048.79|18159.65|18039.65|18168.79|18048.79|18159.65|18039.65|10
1622123190000|2021-05-27 13:46:30|18158.1|18038.1|18153.86|18033.86|18158.56|18038.56|18153.86|18033.86|10
1622123200000|2021-05-27 13:46:40|18154.4|18034.4|18153.15|18033.15|18154.4|18034.4|18152.34|18032.34|10
1622123210000|2021-05-27 13:46:50|18154.02|18034.02|18155.43|18035.43|18155.43|18035.43|18152.05|18032.05|10
1622123220000|2021-05-27 13:47:00|18157.92|18037.92|18165.84|18045.84|18165.84|18045.84|18157.92|18037.92|10
1622123230000|2021-05-27 13:47:10|18167.01|18047.01|18170.44|18050.44|18171.1|18051.1|18167.01|18047.01|10
1622123240000|2021-05-27 13:47:20|18171.39|18051.39|18168.47|18048.47|18171.39|18051.39|18167.84|18047.84|10
1622123250000|2021-05-27 13:47:30|18168.21|18048.21|18165.57|18045.57|18168.21|18048.21|18164.95|18044.95|10
1622123260000|2021-05-27 13:47:40|18165.16|18045.16|18165.25|18045.25|18165.91|18045.91|18164.4|18044.4|10
1622123270000|2021-05-27 13:47:50|18167.61|18047.61|18171.18|18051.18|18171.18|18051.18|18167.09|18047.09|10
1622123280000|2021-05-27 13:48:00|18170.38|18050.38|18164.12|18044.12|18170.86|18050.86|18164.12|18044.12|10
1622123290000|2021-05-27 13:48:10|18163.45|18043.45|18167.17|18047.17|18167.17|18047.17|18162.39|18042.39|10
1622123300000|2021-05-27 13:48:20|18168.78|18048.78|18172.26|18052.26|18173.01|18053.01|18168.78|18048.78|10
1622123310000|2021-05-27 13:48:30|18172.11|18052.11|18174.16|18054.16|18174.16|18054.16|18172.11|18052.11|10
1622123320000|2021-05-27 13:48:40|18174.2|18054.2|18174.71|18054.71|18174.71|18054.71|18173.21|18053.21|10
1622123330000|2021-05-27 13:48:50|18176.37|18056.37|18177.65|18057.65|18177.73|18057.73|18176.37|18056.37|10
1622123340000|2021-05-27 13:49:00|18177.48|18057.48|18179.98|18059.98|18180.21|18060.21|18177.48|18057.48|10
1622123350000|2021-05-27 13:49:10|18179.32|18059.32|18181|18061|18181.91|18061.91|18178.29|18058.29|10
1622123360000|2021-05-27 13:49:20|18180.94|18060.94|18181.08|18061.08|18182.71|18062.71|18180.86|18060.86|10
1622123370000|2021-05-27 13:49:30|18181.7|18061.7|18178.98|18058.98|18181.7|18061.7|18178.98|18058.98|10
1622123380000|2021-05-27 13:49:40|18178.97|18058.97|18181.45|18061.45|18181.45|18061.45|18178.38|18058.38|10
1622123390000|2021-05-27 13:49:50|18180.89|18060.89|18177.47|18057.47|18180.89|18060.89|18176.73|18056.73|10
1622123400000|2021-05-27 13:50:00|18176.81|18056.81|18181.14|18061.14|18181.14|18061.14|18176.31|18056.31|10
1622123410000|2021-05-27 13:50:10|18180.93|18060.93|18184.28|18064.28|18185.42|18065.42|18180.93|18060.93|10
1622123420000|2021-05-27 13:50:20|18184.24|18064.24|18183.35|18063.35|18184.33|18064.33|18183.23|18063.23|10
1622123430000|2021-05-27 13:50:30|18183.89|18063.89|18189.45|18069.45|18189.45|18069.45|18183.89|18063.89|10
1622123440000|2021-05-27 13:50:40|18189.82|18069.82|18192.16|18072.16|18192.16|18072.16|18189.82|18069.82|10
1622123450000|2021-05-27 13:50:50|18191.63|18071.63|18190.54|18070.54|18191.63|18071.63|18189.57|18069.57|10
1622123460000|2021-05-27 13:51:00|18190.45|18070.45|18186.94|18066.94|18190.97|18070.97|18186.94|18066.94|9
1622123470000|2021-05-27 13:51:10|18186|18066|18182.54|18062.54|18186|18066|18182.54|18062.54|10
1622123480000|2021-05-27 13:51:20|18182.09|18062.09|18182.54|18062.54|18182.54|18062.54|18179.66|18059.66|10
1622123490000|2021-05-27 13:51:30|18183.07|18063.07|18181.79|18061.79|18183.69|18063.69|18181.69|18061.69|10
1622123500000|2021-05-27 13:51:40|18182.03|18062.03|18181.28|18061.28|18182.03|18062.03|18180.77|18060.77|10
1622123510000|2021-05-27 13:51:50|18181.07|18061.07|18184.51|18064.51|18185.31|18065.31|18181.07|18061.07|10
1622123520000|2021-05-27 13:52:00|18185.44|18065.44|18184.88|18064.88|18186|18066|18184.6|18064.6|10
1622123530000|2021-05-27 13:52:10|18185.44|18065.44|18186.55|18066.55|18187.03|18067.03|18185.44|18065.44|10
1622123540000|2021-05-27 13:52:20|18186.37|18066.37|18186.37|18066.37|18187.93|18067.93|18185.08|18065.08|10
1622123550000|2021-05-27 13:52:30|18186.25|18066.25|18181.6|18061.6|18186.65|18066.65|18181.59|18061.59|10
1622123560000|2021-05-27 13:52:40|18181.89|18061.89|18184.74|18064.74|18184.74|18064.74|18181.89|18061.89|10
1622123570000|2021-05-27 13:52:50|18184.11|18064.11|18180.52|18060.52|18184.11|18064.11|18180.52|18060.52|10
1622123580000|2021-05-27 13:53:00|18179.67|18059.67|18174.97|18054.97|18179.67|18059.67|18174.89|18054.89|10
1622123590000|2021-05-27 13:53:10|18174.64|18054.64|18174.15|18054.15|18174.78|18054.78|18173.77|18053.77|10
1622123600000|2021-05-27 13:53:20|18173.32|18053.32|18171.74|18051.74|18173.52|18053.52|18171.74|18051.74|10
1622123610000|2021-05-27 13:53:30|18170.79|18050.79|18170.69|18050.69|18171.31|18051.31|18170.15|18050.15|10
1622123620000|2021-05-27 13:53:40|18170.72|18050.72|18164.9|18044.9|18170.81|18050.81|18164.9|18044.9|10
1622123630000|2021-05-27 13:53:50|18164.52|18044.52|18160.4|18040.4|18164.52|18044.52|18159.65|18039.65|10
1622123640000|2021-05-27 13:54:00|18162|18042|18166.26|18046.26|18166.26|18046.26|18162|18042|10
1622123650000|2021-05-27 13:54:10|18166.37|18046.37|18167.73|18047.73|18167.73|18047.73|18166.37|18046.37|10
1622123660000|2021-05-27 13:54:20|18168.08|18048.08|18168.65|18048.65|18169.06|18049.06|18167.63|18047.63|9
1622123670000|2021-05-27 13:54:30|18168.21|18048.21|18167.06|18047.06|18168.21|18048.21|18166.81|18046.81|9
1622123680000|2021-05-27 13:54:40|18167.45|18047.45|18170.62|18050.62|18171.14|18051.14|18167.45|18047.45|10
1622123690000|2021-05-27 13:54:50|18170.38|18050.38|18157.92|18037.92|18170.38|18050.38|18157.92|18037.92|10
1622123700000|2021-05-27 13:55:00|18156.9|18036.9|18147.48|18027.48|18157.19|18037.19|18147.48|18027.48|10
1622123710000|2021-05-27 13:55:10|18145.25|18025.25|18142.66|18022.66|18146.26|18026.26|18142.66|18022.66|10
1622123720000|2021-05-27 13:55:20|18141.06|18021.06|18124.93|18004.93|18141.79|18021.79|18124.93|18004.93|10
1622123730000|2021-05-27 13:55:30|18125.15|18005.15|18099.08|17979.08|18125.15|18005.15|18099.08|17979.08|10
1622123740000|2021-05-27 13:55:40|18096.51|17976.51|18093.86|17973.86|18099.17|17979.17|18093.86|17973.86|10
1622123750000|2021-05-27 13:55:50|18091.17|17971.17|18087.22|17967.22|18091.17|17971.17|18087.22|17967.22|10
1622123760000|2021-05-27 13:56:00|18083.77|17963.77|18086.05|17966.05|18086.05|17966.05|18081.63|17961.63|10
1622123770000|2021-05-27 13:56:10|18084.52|17964.52|18093.28|17973.28|18093.28|17973.28|18084.05|17964.05|10
1622123780000|2021-05-27 13:56:20|18093.77|17973.77|18090.44|17970.44|18093.92|17973.92|18090.44|17970.44|10
1622123790000|2021-05-27 13:56:30|18089.88|17969.88|18089.58|17969.58|18092.06|17972.06|18089.06|17969.06|10
1622123800000|2021-05-27 13:56:40|18089.88|17969.88|18085.43|17965.43|18089.88|17969.88|18085.43|17965.43|10
1622123810000|2021-05-27 13:56:50|18085.96|17965.96|18075.48|17955.48|18085.96|17965.96|18075.48|17955.48|10
1622123820000|2021-05-27 13:57:00|18074.95|17954.95|18057.5|17937.5|18074.95|17954.95|18057.5|17937.5|10
1622123830000|2021-05-27 13:57:10|18054.63|17934.63|18032.09|17912.09|18054.63|17934.63|18032.09|17912.09|10
1622123840000|2021-05-27 13:57:20|18032.25|17912.25|18030.25|17910.25|18032.25|17912.25|18027.33|17907.33|10
1622123850000|2021-05-27 13:57:30|18030.44|17910.44|18041.65|17921.65|18041.65|17921.65|18030.44|17910.44|10
1622123860000|2021-05-27 13:57:40|18042.19|17922.19|18062.56|17942.56|18062.56|17942.56|18042.19|17922.19|10
1622123870000|2021-05-27 13:57:50|18065.76|17945.76|18067.19|17947.19|18067.94|17947.94|18065.76|17945.76|10
1622123880000|2021-05-27 13:58:00|18066.74|17946.74|18073.76|17953.76|18073.76|17953.76|18066.74|17946.74|10
1622123890000|2021-05-27 13:58:10|18073.54|17953.54|18070.81|17950.81|18073.54|17953.54|18070.81|17950.81|10
1622123900000|2021-05-27 13:58:20|18069.54|17949.54|18065.49|17945.49|18069.54|17949.54|18065.49|17945.49|10
1622123910000|2021-05-27 13:58:30|18067.21|17947.21|18065.97|17945.97|18067.53|17947.53|18065.97|17945.97|10
1622123920000|2021-05-27 13:58:40|18065.38|17945.38|18068.34|17948.34|18068.79|17948.79|18065.28|17945.28|10
1622123930000|2021-05-27 13:58:50|18068.95|17948.95|18072.65|17952.65|18073.97|17953.97|18068.02|17948.02|10
1622123940000|2021-05-27 13:59:00|18072.08|17952.08|18073.94|17953.94|18075.97|17955.97|18070.19|17950.19|10
1622123950000|2021-05-27 13:59:10|18074.92|17954.92|18072.44|17952.44|18074.92|17954.92|18072.1|17952.1|10
1622123960000|2021-05-27 13:59:20|18072.32|17952.32|18070.86|17950.86|18072.5|17952.5|18070.86|17950.86|10
1622123970000|2021-05-27 13:59:30|18070.33|17950.33|18069.55|17949.55|18070.53|17950.53|18069.41|17949.41|8
1622123980000|2021-05-27 13:59:40|18070.73|17950.73|18068.84|17948.84|18070.77|17950.77|18068.84|17948.84|10
1622123990000|2021-05-27 13:59:50|18069.26|17949.26|18064.17|17944.17|18069.84|17949.84|18064.17|17944.17|10
1622124000000|2021-05-27 14:00:00|18064.54|17944.54|18077.91|17957.91|18077.91|17957.91|18064.54|17944.54|10
1622124010000|2021-05-27 14:00:10|18077.27|17957.27|18090.7|17970.7|18090.7|17970.7|18077.27|17957.27|10
1622124020000|2021-05-27 14:00:20|18094.6|17974.6|18103.83|17983.83|18105.16|17985.16|18094.6|17974.6|10
1622124030000|2021-05-27 14:00:30|18104.7|17984.7|18112.39|17992.39|18112.39|17992.39|18104.2|17984.2|10
1622124040000|2021-05-27 14:00:40|18113.03|17993.03|18112.42|17992.42|18115.82|17995.82|18112.42|17992.42|10
1622124050000|2021-05-27 14:00:50|18111.02|17991.02|18107.78|17987.78|18111.02|17991.02|18105.44|17985.44|10
1622124060000|2021-05-27 14:01:00|18108.62|17988.62|18093.66|17973.66|18108.62|17988.62|18093.66|17973.66|10
1622124070000|2021-05-27 14:01:10|18093.25|17973.25|18096.71|17976.71|18096.71|17976.71|18091.82|17971.82|9
1622124080000|2021-05-27 14:01:20|18096.88|17976.88|18110.99|17990.99|18110.99|17990.99|18096.88|17976.88|10
1622124090000|2021-05-27 14:01:30|18112.45|17992.45|18116.86|17996.86|18117.99|17997.99|18112.45|17992.45|10
1622124100000|2021-05-27 14:01:40|18116.28|17996.28|18116.95|17996.95|18117.34|17997.34|18116.22|17996.22|10
1622124110000|2021-05-27 14:01:50|18116.74|17996.74|18119.54|17999.54|18119.66|17999.66|18116.74|17996.74|10
1622124120000|2021-05-27 14:02:00|18119.59|17999.59|18119.09|17999.09|18119.82|17999.82|18118.35|17998.35|10
1622124130000|2021-05-27 14:02:10|18119.57|17999.57|18127.95|18007.95|18127.95|18007.95|18119.57|17999.57|10
1622124140000|2021-05-27 14:02:20|18130.83|18010.83|18134.67|18014.67|18134.67|18014.67|18130.83|18010.83|10
1622124150000|2021-05-27 14:02:30|18136.3|18016.3|18147.39|18027.39|18147.39|18027.39|18136.3|18016.3|10
1622124160000|2021-05-27 14:02:40|18146.85|18026.85|18145.58|18025.58|18147.82|18027.82|18145.58|18025.58|10
1622124170000|2021-05-27 14:02:50|18145.53|18025.53|18147.14|18027.14|18147.41|18027.41|18145.53|18025.53|10
1622124180000|2021-05-27 14:03:00|18145.85|18025.85|18148.48|18028.48|18150.93|18030.93|18145.66|18025.66|10
1622124190000|2021-05-27 14:03:10|18148.02|18028.02|18138.51|18018.51|18148.14|18028.14|18138.51|18018.51|10
1622124200000|2021-05-27 14:03:20|18137.14|18017.14|18140.08|18020.08|18140.08|18020.08|18137.14|18017.14|10
1622124210000|2021-05-27 14:03:30|18137.94|18017.94|18140.19|18020.19|18140.85|18020.85|18137.94|18017.94|10
1622124220000|2021-05-27 14:03:40|18141.17|18021.17|18143.27|18023.27|18143.27|18023.27|18140.7|18020.7|10
1622124230000|2021-05-27 14:03:50|18145.36|18025.36|18148.43|18028.43|18149.26|18029.26|18144.04|18024.04|10
1622124240000|2021-05-27 14:04:00|18148.58|18028.58|18149.44|18029.44|18149.44|18029.44|18148.58|18028.58|10
1622124250000|2021-05-27 14:04:10|18149.91|18029.91|18153.18|18033.18|18153.47|18033.47|18149.91|18029.91|10
1622124260000|2021-05-27 14:04:20|18151.73|18031.73|18150.6|18030.6|18151.78|18031.78|18150.41|18030.41|10
1622124270000|2021-05-27 14:04:30|18152.05|18032.05|18152.19|18032.19|18152.54|18032.54|18151.64|18031.64|10
1622124280000|2021-05-27 14:04:40|18152.41|18032.41|18157.25|18037.25|18157.25|18037.25|18152.41|18032.41|10
1622124290000|2021-05-27 14:04:50|18156.91|18036.91|18157.09|18037.09|18157.23|18037.23|18155.97|18035.97|10
1622124300000|2021-05-27 14:05:00|18156.77|18036.77|18158.43|18038.43|18158.98|18038.98|18156.77|18036.77|10
1622124310000|2021-05-27 14:05:10|18159.44|18039.44|18165.2|18045.2|18165.2|18045.2|18159.44|18039.44|10
1622124320000|2021-05-27 14:05:20|18165.29|18045.29|18169.66|18049.66|18169.66|18049.66|18165.29|18045.29|10
1622124330000|2021-05-27 14:05:30|18170.49|18050.49|18175.65|18055.65|18175.65|18055.65|18169.96|18049.96|10
1622124340000|2021-05-27 14:05:40|18175.23|18055.23|18184.52|18064.52|18184.52|18064.52|18175.23|18055.23|10
1622124350000|2021-05-27 14:05:50|18186.16|18066.16|18196.03|18076.03|18197.09|18077.09|18186.16|18066.16|10
1622124360000|2021-05-27 14:06:00|18195.71|18075.71|18201.19|18081.19|18201.49|18081.49|18195.71|18075.71|10
1622124370000|2021-05-27 14:06:10|18202.89|18082.89|18210.28|18090.28|18210.28|18090.28|18202.77|18082.77|10
1622124380000|2021-05-27 14:06:20|18211.83|18091.83|18223.34|18103.34|18223.34|18103.34|18211.83|18091.83|10
1622124390000|2021-05-27 14:06:30|18221.5|18101.5|18229.34|18109.34|18230.14|18110.14|18221.5|18101.5|10
1622124400000|2021-05-27 14:06:40|18229.95|18109.95|18227.23|18107.23|18230.18|18110.18|18227.23|18107.23|10
1622124410000|2021-05-27 14:06:50|18226.15|18106.15|18227.14|18107.14|18227.14|18107.14|18224.98|18104.98|10
1622124420000|2021-05-27 14:07:00|18226.92|18106.92|18225.16|18105.16|18227.31|18107.31|18225.16|18105.16|10
1622124430000|2021-05-27 14:07:10|18225.34|18105.34|18223.83|18103.83|18226.23|18106.23|18222.77|18102.77|10
1622124440000|2021-05-27 14:07:20|18223.56|18103.56|18223.13|18103.13|18223.62|18103.62|18221.94|18101.94|10
1622124450000|2021-05-27 14:07:30|18223.49|18103.49|18226.63|18106.63|18226.65|18106.65|18223.49|18103.49|10
1622124460000|2021-05-27 14:07:40|18226.41|18106.41|18224.38|18104.38|18226.41|18106.41|18224.38|18104.38|10
1622124470000|2021-05-27 14:07:50|18223.89|18103.89|18219.99|18099.99|18223.89|18103.89|18219.99|18099.99|10
1622124480000|2021-05-27 14:08:00|18218.97|18098.97|18216.71|18096.71|18218.97|18098.97|18214.85|18094.85|10
1622124490000|2021-05-27 14:08:10|18218.36|18098.36|18218.36|18098.36|18219.63|18099.63|18217.35|18097.35|10
1622124500000|2021-05-27 14:08:20|18218.56|18098.56|18219.51|18099.51|18219.51|18099.51|18218.07|18098.07|10
1622124510000|2021-05-27 14:08:30|18219.8|18099.8|18216.31|18096.31|18219.8|18099.8|18216.31|18096.31|10
1622124520000|2021-05-27 14:08:40|18216.63|18096.63|18217.17|18097.17|18217.18|18097.18|18215.16|18095.16|10
1622124530000|2021-05-27 14:08:50|18216.96|18096.96|18217.38|18097.38|18217.62|18097.62|18215.71|18095.71|10
1622124540000|2021-05-27 14:09:00|18217.24|18097.24|18218.46|18098.46|18218.46|18098.46|18217.24|18097.24|10
1622124550000|2021-05-27 14:09:10|18218.38|18098.38|18218.17|18098.17|18219.32|18099.32|18216.36|18096.36|10
1622124560000|2021-05-27 14:09:20|18218.51|18098.51|18219.98|18099.98|18219.98|18099.98|18218.14|18098.14|10
1622124570000|2021-05-27 14:09:30|18220.23|18100.23|18220.84|18100.84|18221.91|18101.91|18219.75|18099.75|9
1622124580000|2021-05-27 14:09:40|18221.08|18101.08|18222.92|18102.92|18222.92|18102.92|18220.77|18100.77|10
1622124590000|2021-05-27 14:09:50|18222.93|18102.93|18220.8|18100.8|18223.81|18103.81|18220.8|18100.8|10
1622124600000|2021-05-27 14:10:00|18221.28|18101.28|18222.69|18102.69|18222.75|18102.75|18220.98|18100.98|10
1622124610000|2021-05-27 14:10:10|18221.38|18101.38|18222.59|18102.59|18223.09|18103.09|18220.9|18100.9|10
1622124620000|2021-05-27 14:10:20|18221.85|18101.85|18209.38|18089.38|18221.85|18101.85|18209.38|18089.38|10
1622124630000|2021-05-27 14:10:30|18208.98|18088.98|18203.63|18083.63|18210|18090|18203.63|18083.63|10
1622124640000|2021-05-27 14:10:40|18201.92|18081.92|18199.73|18079.73|18201.92|18081.92|18199.37|18079.37|10
1622124650000|2021-05-27 14:10:50|18200.41|18080.41|18203.58|18083.58|18203.89|18083.89|18200.11|18080.11|10
1622124660000|2021-05-27 14:11:00|18203.76|18083.76|18207.46|18087.46|18207.46|18087.46|18202.18|18082.18|10
1622124670000|2021-05-27 14:11:10|18208.62|18088.62|18208.42|18088.42|18209.35|18089.35|18208.19|18088.19|10
1622124680000|2021-05-27 14:11:20|18209.12|18089.12|18209.57|18089.57|18210.53|18090.53|18209.12|18089.12|10
1622124690000|2021-05-27 14:11:30|18209.67|18089.67|18211.16|18091.16|18211.28|18091.28|18209.67|18089.67|10
1622124700000|2021-05-27 14:11:40|18211.15|18091.15|18209.29|18089.29|18211.15|18091.15|18208.62|18088.62|10
1622124710000|2021-05-27 14:11:50|18210|18090|18211.38|18091.38|18212.34|18092.34|18210|18090|10
1622124720000|2021-05-27 14:12:00|18210.26|18090.26|18210.46|18090.46|18211.19|18091.19|18209.22|18089.22|10
1622124730000|2021-05-27 14:12:10|18211.51|18091.51|18222.07|18102.07|18222.07|18102.07|18211.51|18091.51|10
1622124740000|2021-05-27 14:12:20|18220.57|18100.57|18220.95|18100.95|18222.06|18102.06|18220.57|18100.57|9
1622124750000|2021-05-27 14:12:30|18221.03|18101.03|18217.31|18097.31|18221.03|18101.03|18217.31|18097.31|10
1622124760000|2021-05-27 14:12:40|18217.06|18097.06|18217.44|18097.44|18217.44|18097.44|18215.02|18095.02|10
1622124770000|2021-05-27 14:12:50|18217.38|18097.38|18215.19|18095.19|18217.67|18097.67|18214.02|18094.02|10
1622124780000|2021-05-27 14:13:00|18214.71|18094.71|18214.71|18094.71|18215.31|18095.31|18214.43|18094.43|10
1622124790000|2021-05-27 14:13:10|18214.36|18094.36|18212.53|18092.53|18214.55|18094.55|18212.53|18092.53|10
1622124800000|2021-05-27 14:13:20|18211.88|18091.88|18212.81|18092.81|18213.39|18093.39|18211.62|18091.62|10
1622124810000|2021-05-27 14:13:30|18213.16|18093.16|18212.07|18092.07|18213.16|18093.16|18211.63|18091.63|10
1622124820000|2021-05-27 14:13:40|18211.41|18091.41|18207.55|18087.55|18212.27|18092.27|18207.18|18087.18|10
1622124830000|2021-05-27 14:13:50|18208.48|18088.48|18201.48|18081.48|18208.69|18088.69|18201.48|18081.48|10
1622124840000|2021-05-27 14:14:00|18201.92|18081.92|18191.07|18071.07|18201.92|18081.92|18190.67|18070.67|10
1622124850000|2021-05-27 14:14:10|18191.47|18071.47|18188.94|18068.94|18191.47|18071.47|18188.87|18068.87|10
1622124860000|2021-05-27 14:14:20|18188.39|18068.39|18188.31|18068.31|18189.73|18069.73|18188.06|18068.06|10
1622124870000|2021-05-27 14:14:30|18186.88|18066.88|18192.6|18072.6|18192.6|18072.6|18186.59|18066.59|10
1622124880000|2021-05-27 14:14:40|18191.03|18071.03|18190.31|18070.31|18192.3|18072.3|18190.31|18070.31|10
1622124890000|2021-05-27 14:14:50|18189.03|18069.03|18184.76|18064.76|18189.03|18069.03|18184.76|18064.76|10
1622124900000|2021-05-27 14:15:00|18184.52|18064.52|18185.05|18065.05|18185.05|18065.05|18183.12|18063.12|10
1622124910000|2021-05-27 14:15:10|18185.26|18065.26|18189.98|18069.98|18189.98|18069.98|18185.26|18065.26|10
1622124920000|2021-05-27 14:15:20|18191.6|18071.6|18208.69|18088.69|18208.69|18088.69|18191.6|18071.6|10
1622124930000|2021-05-27 14:15:30|18210.05|18090.05|18228.65|18108.65|18228.65|18108.65|18210.05|18090.05|10
1622124940000|2021-05-27 14:15:40|18230.12|18110.12|18234.7|18114.7|18234.7|18114.7|18230.12|18110.12|10
1622124950000|2021-05-27 14:15:50|18234.86|18114.86|18240.55|18120.55|18240.55|18120.55|18234.03|18114.03|10
1622124960000|2021-05-27 14:16:00|18239.8|18119.8|18237.7|18117.7|18239.8|18119.8|18237.7|18117.7|10
1622124970000|2021-05-27 14:16:10|18235.76|18115.76|18238.2|18118.2|18238.2|18118.2|18235.76|18115.76|10
1622124980000|2021-05-27 14:16:20|18237.09|18117.09|18240.87|18120.87|18240.87|18120.87|18237.09|18117.09|10
1622124990000|2021-05-27 14:16:30|18241.5|18121.5|18251.04|18131.04|18251.04|18131.04|18241.5|18121.5|10
1622125000000|2021-05-27 14:16:40|18251.9|18131.9|18261.8|18141.8|18261.8|18141.8|18251.9|18131.9|10
1622125010000|2021-05-27 14:16:50|18266.93|18146.93|18266.84|18146.84|18269.21|18149.21|18266.84|18146.84|9
1622125020000|2021-05-27 14:17:00|18264.85|18144.85|18264.59|18144.59|18265.74|18145.74|18263.8|18143.8|10
1622125030000|2021-05-27 14:17:10|18265.72|18145.72|18269.86|18149.86|18269.86|18149.86|18265.72|18145.72|10
1622125040000|2021-05-27 14:17:20|18271.72|18151.72|18271.11|18151.11|18274.58|18154.58|18271.11|18151.11|10
1622125050000|2021-05-27 14:17:30|18269.03|18149.03|18263.43|18143.43|18269.03|18149.03|18262.89|18142.89|10
1622125060000|2021-05-27 14:17:40|18263.08|18143.08|18261.9|18141.9|18264.11|18144.11|18261.4|18141.4|10
1622125070000|2021-05-27 14:17:50|18261.54|18141.54|18255.45|18135.45|18261.54|18141.54|18255.45|18135.45|10
1622125080000|2021-05-27 14:18:00|18254.62|18134.62|18255.16|18135.16|18255.17|18135.17|18254.23|18134.23|9
1622125090000|2021-05-27 14:18:10|18254.21|18134.21|18251.36|18131.36|18254.27|18134.27|18251.36|18131.36|10
1622125100000|2021-05-27 14:18:20|18251.8|18131.8|18247.92|18127.92|18252.6|18132.6|18247.92|18127.92|10
1622125110000|2021-05-27 14:18:30|18247.52|18127.52|18254.58|18134.58|18254.58|18134.58|18247.52|18127.52|10
1622125120000|2021-05-27 14:18:40|18255.87|18135.87|18267.82|18147.82|18269.02|18149.02|18255.87|18135.87|10
1622125130000|2021-05-27 14:18:50|18268.73|18148.73|18270.58|18150.58|18271.48|18151.48|18268.42|18148.42|10
1622125140000|2021-05-27 14:19:00|18269.34|18149.34|18265.7|18145.7|18269.34|18149.34|18265.25|18145.25|10
1622125150000|2021-05-27 14:19:10|18264.94|18144.94|18265.13|18145.13|18265.22|18145.22|18263.87|18143.87|10
1622125160000|2021-05-27 14:19:20|18263.31|18143.31|18259.17|18139.17|18263.31|18143.31|18259.17|18139.17|10
1622125170000|2021-05-27 14:19:30|18259.32|18139.32|18254.23|18134.23|18259.32|18139.32|18254.23|18134.23|10
1622125180000|2021-05-27 14:19:40|18253.44|18133.44|18248.14|18128.14|18253.46|18133.46|18248.14|18128.14|10
1622125190000|2021-05-27 14:19:50|18248.39|18128.39|18243.89|18123.89|18248.46|18128.46|18243.02|18123.02|10
1622125200000|2021-05-27 14:20:00|18244.2|18124.2|18250.68|18130.68|18250.68|18130.68|18244.2|18124.2|10
1622125210000|2021-05-27 14:20:10|18251.48|18131.48|18249.27|18129.27|18251.48|18131.48|18249.19|18129.19|10
1622125220000|2021-05-27 14:20:20|18250.66|18130.66|18249.21|18129.21|18250.66|18130.66|18249.21|18129.21|10
1622125230000|2021-05-27 14:20:30|18249.92|18129.92|18248.44|18128.44|18249.92|18129.92|18246.9|18126.9|10
1622125240000|2021-05-27 14:20:40|18248.2|18128.2|18243.62|18123.62|18248.34|18128.34|18243.62|18123.62|10
1622125250000|2021-05-27 14:20:50|18242.66|18122.66|18241.78|18121.78|18243.44|18123.44|18241.77|18121.77|10
1622125260000|2021-05-27 14:21:00|18239.43|18119.43|18236.64|18116.64|18239.66|18119.66|18236.64|18116.64|10
1622125270000|2021-05-27 14:21:10|18236.04|18116.04|18229.99|18109.99|18236.04|18116.04|18229.14|18109.14|10
1622125280000|2021-05-27 14:21:20|18229.39|18109.39|18230.85|18110.85|18231.71|18111.71|18229.39|18109.39|10
1622125290000|2021-05-27 14:21:30|18229.66|18109.66|18232.07|18112.07|18232.82|18112.82|18229.66|18109.66|10
1622125300000|2021-05-27 14:21:40|18231.66|18111.66|18230.82|18110.82|18232.91|18112.91|18230.82|18110.82|10
1622125310000|2021-05-27 14:21:50|18230.77|18110.77|18233.03|18113.03|18233.16|18113.16|18230.04|18110.04|10
1622125320000|2021-05-27 14:22:00|18233.15|18113.15|18228.37|18108.37|18233.15|18113.15|18228.37|18108.37|10
1622125330000|2021-05-27 14:22:10|18227.89|18107.89|18227.36|18107.36|18228.11|18108.11|18226.22|18106.22|10
1622125340000|2021-05-27 14:22:20|18226.9|18106.9|18229.29|18109.29|18229.39|18109.39|18226.9|18106.9|10
1622125350000|2021-05-27 14:22:30|18229.74|18109.74|18237.09|18117.09|18237.35|18117.35|18229.34|18109.34|10
1622125360000|2021-05-27 14:22:40|18237.04|18117.04|18237.34|18117.34|18238.07|18118.07|18236.93|18116.93|9
1622125370000|2021-05-27 14:22:50|18237.9|18117.9|18233.41|18113.41|18237.9|18117.9|18233.41|18113.41|10
1622125380000|2021-05-27 14:23:00|18233.25|18113.25|18231.59|18111.59|18233.55|18113.55|18231.59|18111.59|10
1622125390000|2021-05-27 14:23:10|18231.9|18111.9|18231.9|18111.9|18233.12|18113.12|18231.9|18111.9|10
1622125400000|2021-05-27 14:23:20|18232.27|18112.27|18237.21|18117.21|18237.21|18117.21|18232.15|18112.15|10
1622125410000|2021-05-27 14:23:30|18238.11|18118.11|18242.23|18122.23|18242.23|18122.23|18238.11|18118.11|10
1622125420000|2021-05-27 14:23:40|18241.48|18121.48|18240.21|18120.21|18241.48|18121.48|18240.09|18120.09|10
1622125430000|2021-05-27 14:23:50|18240.48|18120.48|18237.41|18117.41|18240.48|18120.48|18236.52|18116.52|10
1622125440000|2021-05-27 14:24:00|18236.67|18116.67|18233.81|18113.81|18236.67|18116.67|18233.39|18113.39|10
1622125450000|2021-05-27 14:24:10|18234.46|18114.46|18235.77|18115.77|18236.52|18116.52|18234.39|18114.39|10
1622125460000|2021-05-27 14:24:20|18235.45|18115.45|18234.38|18114.38|18235.79|18115.79|18234.38|18114.38|10
1622125470000|2021-05-27 14:24:30|18234.72|18114.72|18240.44|18120.44|18240.84|18120.84|18234.72|18114.72|10
1622125480000|2021-05-27 14:24:40|18241.75|18121.75|18243.9|18123.9|18243.9|18123.9|18241.75|18121.75|10
1622125490000|2021-05-27 14:24:50|18243.96|18123.96|18246.47|18126.47|18246.47|18126.47|18243.93|18123.93|10
1622125500000|2021-05-27 14:25:00|18246.48|18126.48|18249.52|18129.52|18249.52|18129.52|18246.15|18126.15|10
1622125510000|2021-05-27 14:25:10|18250.04|18130.04|18255.25|18135.25|18255.25|18135.25|18250.04|18130.04|10
1622125520000|2021-05-27 14:25:20|18255.46|18135.46|18258.06|18138.06|18258.06|18138.06|18255.36|18135.36|10
1622125530000|2021-05-27 14:25:30|18257.66|18137.66|18271.09|18151.09|18271.09|18151.09|18257.66|18137.66|10
1622125540000|2021-05-27 14:25:40|18274.12|18154.12|18280.83|18160.83|18281.59|18161.59|18274.12|18154.12|10
1622125550000|2021-05-27 14:25:50|18280.63|18160.63|18293.85|18173.85|18293.85|18173.85|18280.63|18160.63|10
1622125560000|2021-05-27 14:26:00|18293.27|18173.27|18319.39|18199.39|18319.39|18199.39|18293.27|18173.27|10
1622125570000|2021-05-27 14:26:10|18319.47|18199.47|18322.76|18202.76|18324.92|18204.92|18319.47|18199.47|10
1622125580000|2021-05-27 14:26:20|18323.4|18203.4|18310.66|18190.66|18323.4|18203.4|18310.66|18190.66|10
1622125590000|2021-05-27 14:26:30|18309.18|18189.18|18310.86|18190.86|18310.86|18190.86|18308.97|18188.97|10
1622125600000|2021-05-27 14:26:40|18311.91|18191.91|18314.31|18194.31|18314.68|18194.68|18311.91|18191.91|10
1622125610000|2021-05-27 14:26:50|18314.41|18194.41|18312.54|18192.54|18314.51|18194.51|18312.51|18192.51|10
1622125620000|2021-05-27 14:27:00|18312.13|18192.13|18301.21|18181.21|18312.13|18192.13|18301.21|18181.21|10
1622125630000|2021-05-27 14:27:10|18301.47|18181.47|18296.57|18176.57|18301.47|18181.47|18296.57|18176.57|10
1622125640000|2021-05-27 14:27:20|18295.49|18175.49|18291.08|18171.08|18295.49|18175.49|18291.08|18171.08|10
1622125650000|2021-05-27 14:27:30|18287.24|18167.24|18285.92|18165.92|18287.24|18167.24|18283.73|18163.73|10
1622125660000|2021-05-27 14:27:40|18287.23|18167.23|18285.84|18165.84|18289.64|18169.64|18285.84|18165.84|10
1622125670000|2021-05-27 14:27:50|18286.18|18166.18|18286.05|18166.05|18286.56|18166.56|18285.46|18165.46|10
1622125680000|2021-05-27 14:28:00|18286.16|18166.16|18277.07|18157.07|18286.16|18166.16|18277.07|18157.07|10
1622125690000|2021-05-27 14:28:10|18277.61|18157.61|18266.18|18146.18|18277.61|18157.61|18266.18|18146.18|10
1622125700000|2021-05-27 14:28:20|18265.9|18145.9|18273.01|18153.01|18273.01|18153.01|18265.41|18145.41|10
1622125710000|2021-05-27 14:28:30|18272.92|18152.92|18276.94|18156.94|18276.94|18156.94|18272.13|18152.13|10
1622125720000|2021-05-27 14:28:40|18278.25|18158.25|18274.15|18154.15|18278.89|18158.89|18274.15|18154.15|10
1622125730000|2021-05-27 14:28:50|18273.31|18153.31|18267.93|18147.93|18273.31|18153.31|18267.93|18147.93|10
1622125740000|2021-05-27 14:29:00|18267.31|18147.31|18268.25|18148.25|18269.16|18149.16|18267.31|18147.31|10
1622125750000|2021-05-27 14:29:10|18268.52|18148.52|18264.49|18144.49|18268.52|18148.52|18264.25|18144.25|10
1622125760000|2021-05-27 14:29:20|18263.84|18143.84|18261.71|18141.71|18264.35|18144.35|18261.26|18141.26|10
1622125770000|2021-05-27 14:29:30|18261.36|18141.36|18259.37|18139.37|18261.79|18141.79|18259.37|18139.37|10
1622125780000|2021-05-27 14:29:40|18260.2|18140.2|18252.54|18132.54|18260.2|18140.2|18252.54|18132.54|10
1622125790000|2021-05-27 14:29:50|18253|18133|18254.36|18134.36|18254.36|18134.36|18251.55|18131.55|10
1622125800000|2021-05-27 14:30:00|18254.41|18134.41|18259.91|18139.91|18260.07|18140.07|18254.41|18134.41|9
1622125810000|2021-05-27 14:30:10|18259.11|18139.11|18249.08|18129.08|18259.44|18139.44|18248.34|18128.34|10
1622125820000|2021-05-27 14:30:20|18247.15|18127.15|18246.06|18126.06|18248.84|18128.84|18246.06|18126.06|10
1622125830000|2021-05-27 14:30:30|18246.96|18126.96|18247.82|18127.82|18247.82|18127.82|18246.22|18126.22|10
1622125840000|2021-05-27 14:30:40|18248.51|18128.51|18248.68|18128.68|18249.88|18129.88|18248.51|18128.51|10
1622125850000|2021-05-27 14:30:50|18248.3|18128.3|18247.5|18127.5|18248.89|18128.89|18247.5|18127.5|8
1622125860000|2021-05-27 14:31:00|18249.38|18129.38|18252.71|18132.71|18252.71|18132.71|18249.38|18129.38|10
1622125870000|2021-05-27 14:31:10|18254.01|18134.01|18252.2|18132.2|18255.77|18135.77|18252.2|18132.2|10
1622125880000|2021-05-27 14:31:20|18253.09|18133.09|18251.9|18131.9|18253.49|18133.49|18251.64|18131.64|10
1622125890000|2021-05-27 14:31:30|18252.26|18132.26|18249.93|18129.93|18252.59|18132.59|18249.73|18129.73|10
1622125900000|2021-05-27 14:31:40|18248.57|18128.57|18241.02|18121.02|18248.62|18128.62|18241.02|18121.02|10
1622125910000|2021-05-27 14:31:50|18240.37|18120.37|18229.6|18109.6|18240.37|18120.37|18229.6|18109.6|10
1622125920000|2021-05-27 14:32:00|18228.43|18108.43|18230.36|18110.36|18230.59|18110.59|18228.43|18108.43|10
1622125930000|2021-05-27 14:32:10|18230.56|18110.56|18225.86|18105.86|18230.63|18110.63|18225.56|18105.56|10
1622125940000|2021-05-27 14:32:20|18225.67|18105.67|18219.42|18099.42|18226.14|18106.14|18219.42|18099.42|10
1622125950000|2021-05-27 14:32:30|18218.42|18098.42|18212.84|18092.84|18218.42|18098.42|18212.84|18092.84|10
1622125960000|2021-05-27 14:32:40|18207.3|18087.3|18197.94|18077.94|18207.3|18087.3|18197.66|18077.66|10
1622125970000|2021-05-27 14:32:50|18197.69|18077.69|18192.74|18072.74|18197.69|18077.69|18192.74|18072.74|10
1622125980000|2021-05-27 14:33:00|18192.61|18072.61|18189.39|18069.39|18192.98|18072.98|18189.07|18069.07|10
1622125990000|2021-05-27 14:33:10|18190.44|18070.44|18206.86|18086.86|18206.86|18086.86|18190.44|18070.44|10
1622126000000|2021-05-27 14:33:20|18209.05|18089.05|18215.54|18095.54|18215.54|18095.54|18208.9|18088.9|9
1622126010000|2021-05-27 14:33:30|18215.57|18095.57|18217.68|18097.68|18218.8|18098.8|18215.57|18095.57|10
1622126020000|2021-05-27 14:33:40|18218.16|18098.16|18217.31|18097.31|18219.35|18099.35|18217.31|18097.31|10
1622126030000|2021-05-27 14:33:50|18215.73|18095.73|18211.35|18091.35|18215.73|18095.73|18210.88|18090.88|10
1622126040000|2021-05-27 14:34:00|18212.19|18092.19|18210.39|18090.39|18212.19|18092.19|18210.39|18090.39|9
1622126050000|2021-05-27 14:34:10|18210.26|18090.26|18212.12|18092.12|18212.12|18092.12|18209.64|18089.64|10
1622126060000|2021-05-27 14:34:20|18212|18092|18213.81|18093.81|18213.81|18093.81|18212|18092|9
1622126070000|2021-05-27 14:34:30|18213.55|18093.55|18211.75|18091.75|18213.55|18093.55|18211.14|18091.14|10
1622126080000|2021-05-27 14:34:40|18212.6|18092.6|18211.03|18091.03|18212.6|18092.6|18211.03|18091.03|10
1622126090000|2021-05-27 14:34:50|18211.11|18091.11|18208.26|18088.26|18211.11|18091.11|18208.26|18088.26|10
1622126100000|2021-05-27 14:35:00|18208.2|18088.2|18211.66|18091.66|18212.36|18092.36|18208.2|18088.2|10
1622126110000|2021-05-27 14:35:10|18211.52|18091.52|18211.42|18091.42|18212.38|18092.38|18211.42|18091.42|10
1622126120000|2021-05-27 14:35:20|18211.41|18091.41|18214.15|18094.15|18214.15|18094.15|18211.41|18091.41|10
1622126130000|2021-05-27 14:35:30|18214.83|18094.83|18221.63|18101.63|18222.17|18102.17|18214.83|18094.83|10
1622126140000|2021-05-27 14:35:40|18222.43|18102.43|18223.18|18103.18|18224.47|18104.47|18222.43|18102.43|10
1622126150000|2021-05-27 14:35:50|18222.08|18102.08|18219.2|18099.2|18222.08|18102.08|18219.2|18099.2|10
1622126160000|2021-05-27 14:36:00|18219.14|18099.14|18224.83|18104.83|18224.83|18104.83|18219.14|18099.14|10
1622126170000|2021-05-27 14:36:10|18225|18105|18229.8|18109.8|18230.06|18110.06|18225|18105|10
1622126180000|2021-05-27 14:36:20|18231.75|18111.75|18235.43|18115.43|18235.43|18115.43|18231.75|18111.75|10
1622126190000|2021-05-27 14:36:30|18235.72|18115.72|18244.34|18124.34|18244.34|18124.34|18235.72|18115.72|10
1622126200000|2021-05-27 14:36:40|18244.85|18124.85|18262.69|18142.69|18262.69|18142.69|18244.85|18124.85|10
1622126210000|2021-05-27 14:36:50|18261.99|18141.99|18257.47|18137.47|18262.54|18142.54|18254.06|18134.06|10
1622126220000|2021-05-27 14:37:00|18258.46|18138.46|18264.7|18144.7|18264.7|18144.7|18258.19|18138.19|10
1622126230000|2021-05-27 14:37:10|18264.78|18144.78|18268.88|18148.88|18268.88|18148.88|18264.78|18144.78|10
1622126240000|2021-05-27 14:37:20|18269.22|18149.22|18275.87|18155.87|18276.14|18156.14|18269.22|18149.22|10
1622126250000|2021-05-27 14:37:30|18276.74|18156.74|18272.61|18152.61|18277.78|18157.78|18272.61|18152.61|10
1622126260000|2021-05-27 14:37:40|18270.7|18150.7|18264.54|18144.54|18270.7|18150.7|18264.54|18144.54|10
1622126270000|2021-05-27 14:37:50|18263.24|18143.24|18257.95|18137.95|18263.24|18143.24|18257.95|18137.95|10
1622126280000|2021-05-27 14:38:00|18258.04|18138.04|18248.55|18128.55|18258.04|18138.04|18248.44|18128.44|9
1622126290000|2021-05-27 14:38:10|18250.19|18130.19|18255.89|18135.89|18255.89|18135.89|18250.19|18130.19|10
1622126300000|2021-05-27 14:38:20|18254.11|18134.11|18256.86|18136.86|18257.44|18137.44|18254.11|18134.11|10
1622126310000|2021-05-27 14:38:30|18257.34|18137.34|18253.4|18133.4|18257.34|18137.34|18252.86|18132.86|10
1622126320000|2021-05-27 14:38:40|18252.67|18132.67|18252.54|18132.54|18253.37|18133.37|18252.54|18132.54|9
1622126330000|2021-05-27 14:38:50|18251.79|18131.79|18252.3|18132.3|18252.3|18132.3|18251.37|18131.37|10
1622126340000|2021-05-27 14:39:00|18252.37|18132.37|18250.99|18130.99|18252.5|18132.5|18250.38|18130.38|10
1622126350000|2021-05-27 14:39:10|18250.3|18130.3|18243.07|18123.07|18250.3|18130.3|18243.07|18123.07|10
1622126360000|2021-05-27 14:39:20|18242.48|18122.48|18243.38|18123.38|18245.26|18125.26|18242.4|18122.4|10
1622126370000|2021-05-27 14:39:30|18243.64|18123.64|18239.97|18119.97|18243.64|18123.64|18239.97|18119.97|10
1622126380000|2021-05-27 14:39:40|18239.6|18119.6|18237.59|18117.59|18239.77|18119.77|18237.59|18117.59|10
1622126390000|2021-05-27 14:39:50|18235.36|18115.36|18234.07|18114.07|18235.36|18115.36|18234.07|18114.07|10
1622126400000|2021-05-27 14:40:00|18232.66|18112.66|18229.45|18109.45|18232.66|18112.66|18228.61|18108.61|10
1622126410000|2021-05-27 14:40:10|18231.43|18111.43|18237.14|18117.14|18237.14|18117.14|18230.95|18110.95|10
1622126420000|2021-05-27 14:40:20|18236.8|18116.8|18239.7|18119.7|18240.8|18120.8|18236.67|18116.67|10
1622126430000|2021-05-27 14:40:30|18239.15|18119.15|18239.49|18119.49|18239.71|18119.71|18238.19|18118.19|10
1622126440000|2021-05-27 14:40:40|18238.29|18118.29|18241.43|18121.43|18241.57|18121.57|18238.29|18118.29|10
1622126450000|2021-05-27 14:40:50|18240.52|18120.52|18242.24|18122.24|18243|18123|18240.52|18120.52|10
1622126460000|2021-05-27 14:41:00|18240.98|18120.98|18241.29|18121.29|18241.58|18121.58|18240.47|18120.47|9
1622126470000|2021-05-27 14:41:10|18241.91|18121.91|18245.61|18125.61|18245.61|18125.61|18241.91|18121.91|10
1622126480000|2021-05-27 14:41:20|18246.11|18126.11|18245.28|18125.28|18247.02|18127.02|18245.01|18125.01|10
1622126490000|2021-05-27 14:41:30|18247.86|18127.86|18247.61|18127.61|18249.35|18129.35|18247.03|18127.03|10
1622126500000|2021-05-27 14:41:40|18247.41|18127.41|18244.69|18124.69|18247.58|18127.58|18244.69|18124.69|10
1622126510000|2021-05-27 14:41:50|18244.39|18124.39|18239.48|18119.48|18244.39|18124.39|18239.48|18119.48|10
1622126520000|2021-05-27 14:42:00|18240.13|18120.13|18234.92|18114.92|18240.13|18120.13|18234.92|18114.92|10
1622126530000|2021-05-27 14:42:10|18234.82|18114.82|18229.73|18109.73|18235.51|18115.51|18229.73|18109.73|10
1622126540000|2021-05-27 14:42:20|18225.89|18105.89|18215.64|18095.64|18225.89|18105.89|18215.05|18095.05|10
1622126550000|2021-05-27 14:42:30|18215.84|18095.84|18221.79|18101.79|18221.79|18101.79|18215.41|18095.41|10
1622126560000|2021-05-27 14:42:40|18222.01|18102.01|18222.6|18102.6|18223.13|18103.13|18221.76|18101.76|10
1622126570000|2021-05-27 14:42:50|18222.07|18102.07|18225.62|18105.62|18226.88|18106.88|18222.07|18102.07|10
1622126580000|2021-05-27 14:43:00|18226.79|18106.79|18223.71|18103.71|18226.79|18106.79|18223.14|18103.14|10
1622126590000|2021-05-27 14:43:10|18223.86|18103.86|18223.78|18103.78|18224.07|18104.07|18222.87|18102.87|10
1622126600000|2021-05-27 14:43:20|18222.97|18102.97|18221.56|18101.56|18223.36|18103.36|18221.56|18101.56|10
1622126610000|2021-05-27 14:43:30|18221.5|18101.5|18216.59|18096.59|18221.69|18101.69|18216.59|18096.59|10
1622126620000|2021-05-27 14:43:40|18216.23|18096.23|18212.2|18092.2|18216.23|18096.23|18212.2|18092.2|10
1622126630000|2021-05-27 14:43:50|18212.05|18092.05|18208.91|18088.91|18212.05|18092.05|18206.84|18086.84|10
1622126640000|2021-05-27 14:44:00|18208.08|18088.08|18214.94|18094.94|18215.08|18095.08|18207.55|18087.55|10
1622126650000|2021-05-27 14:44:10|18213.89|18093.89|18213.04|18093.04|18213.89|18093.89|18212.68|18092.68|10
1622126660000|2021-05-27 14:44:20|18213|18093|18214.65|18094.65|18215.06|18095.06|18213|18093|10
1622126670000|2021-05-27 14:44:30|18215.28|18095.28|18216.13|18096.13|18216.13|18096.13|18213.97|18093.97|10
1622126680000|2021-05-27 14:44:40|18216.39|18096.39|18219.62|18099.62|18219.62|18099.62|18216.39|18096.39|10
1622126690000|2021-05-27 14:44:50|18218.99|18098.99|18214.53|18094.53|18218.99|18098.99|18214.53|18094.53|10
1622126700000|2021-05-27 14:45:00|18213.96|18093.96|18207.64|18087.64|18213.96|18093.96|18207.64|18087.64|10
1622126710000|2021-05-27 14:45:10|18206.23|18086.23|18199.08|18079.08|18206.23|18086.23|18199.08|18079.08|10
1622126720000|2021-05-27 14:45:20|18198.86|18078.86|18186.81|18066.81|18198.86|18078.86|18186.81|18066.81|10
1622126730000|2021-05-27 14:45:30|18186.1|18066.1|18179.5|18059.5|18186.5|18066.5|18179.5|18059.5|10
1622126740000|2021-05-27 14:45:40|18179.42|18059.42|18177.64|18057.64|18180.05|18060.05|18177.36|18057.36|9
1622126750000|2021-05-27 14:45:50|18176.89|18056.89|18169.21|18049.21|18176.89|18056.89|18169.21|18049.21|10
1622126760000|2021-05-27 14:46:00|18169.24|18049.24|18165.83|18045.83|18169.24|18049.24|18165.51|18045.51|10
1622126770000|2021-05-27 14:46:10|18163.43|18043.43|18159.41|18039.41|18163.43|18043.43|18157.99|18037.99|10
1622126780000|2021-05-27 14:46:20|18158.44|18038.44|18161.98|18041.98|18162.33|18042.33|18158.44|18038.44|10
1622126790000|2021-05-27 14:46:30|18162.47|18042.47|18173.01|18053.01|18173.01|18053.01|18160.62|18040.62|10
1622126800000|2021-05-27 14:46:40|18173.76|18053.76|18181.98|18061.98|18181.98|18061.98|18173.76|18053.76|10
1622126810000|2021-05-27 14:46:50|18182.97|18062.97|18182.94|18062.94|18184.33|18064.33|18182.28|18062.28|10
1622126820000|2021-05-27 14:47:00|18182.8|18062.8|18184.38|18064.38|18185.25|18065.25|18182.55|18062.55|10
1622126830000|2021-05-27 14:47:10|18183.76|18063.76|18185.51|18065.51|18186.1|18066.1|18183.76|18063.76|10
1622126840000|2021-05-27 14:47:20|18186.86|18066.86|18190.85|18070.85|18190.85|18070.85|18186.83|18066.83|10
1622126850000|2021-05-27 14:47:30|18189.61|18069.61|18192.08|18072.08|18192.08|18072.08|18189.61|18069.61|10
1622126860000|2021-05-27 14:47:40|18192.13|18072.13|18192.43|18072.43|18195.73|18075.73|18190.66|18070.66|10
1622126870000|2021-05-27 14:47:50|18191.33|18071.33|18192.51|18072.51|18192.51|18072.51|18189.68|18069.68|10
1622126880000|2021-05-27 14:48:00|18192.77|18072.77|18190.37|18070.37|18193.58|18073.58|18190.37|18070.37|10
1622126890000|2021-05-27 14:48:10|18191.15|18071.15|18184.95|18064.95|18191.15|18071.15|18184.95|18064.95|10
1622126900000|2021-05-27 14:48:20|18184.27|18064.27|18189.3|18069.3|18189.3|18069.3|18184.27|18064.27|10
1622126910000|2021-05-27 14:48:30|18189.05|18069.05|18187.84|18067.84|18189.82|18069.82|18187.49|18067.49|10
1622126920000|2021-05-27 14:48:40|18188.34|18068.34|18192.11|18072.11|18192.11|18072.11|18188.34|18068.34|10
1622126930000|2021-05-27 14:48:50|18192.15|18072.15|18190.34|18070.34|18192.37|18072.37|18190.34|18070.34|10
1622126940000|2021-05-27 14:49:00|18190.15|18070.15|18185.88|18065.88|18190.64|18070.64|18185.88|18065.88|10
1622126950000|2021-05-27 14:49:10|18185.24|18065.24|18181.66|18061.66|18185.24|18065.24|18181.66|18061.66|10
1622126960000|2021-05-27 14:49:20|18181.55|18061.55|18178.53|18058.53|18181.55|18061.55|18178.53|18058.53|9
1622126970000|2021-05-27 14:49:30|18178.12|18058.12|18165.61|18045.61|18178.12|18058.12|18165.61|18045.61|10
1622126980000|2021-05-27 14:49:40|18165.01|18045.01|18154.58|18034.58|18165.01|18045.01|18154.58|18034.58|10
1622126990000|2021-05-27 14:49:50|18154.04|18034.04|18147.52|18027.52|18154.28|18034.28|18147.52|18027.52|10
1622127000000|2021-05-27 14:50:00|18148.09|18028.09|18158.04|18038.04|18158.04|18038.04|18139.38|18019.38|10
1622127010000|2021-05-27 14:50:10|18157.71|18037.71|18170.07|18050.07|18170.07|18050.07|18155.18|18035.18|10
1622127020000|2021-05-27 14:50:20|18170.02|18050.02|18163.5|18043.5|18171.85|18051.85|18163.5|18043.5|10
1622127030000|2021-05-27 14:50:30|18161.91|18041.91|18153.73|18033.73|18161.91|18041.91|18153.73|18033.73|10
1622127040000|2021-05-27 14:50:40|18153.53|18033.53|18150.22|18030.22|18153.53|18033.53|18150.22|18030.22|10
1622127050000|2021-05-27 14:50:50|18150.61|18030.61|18148.83|18028.83|18151.58|18031.58|18148.83|18028.83|10
1622127060000|2021-05-27 14:51:00|18149.24|18029.24|18152.75|18032.75|18152.75|18032.75|18149.24|18029.24|10
1622127070000|2021-05-27 14:51:10|18154.15|18034.15|18154.69|18034.69|18155.94|18035.94|18154.15|18034.15|10
1622127080000|2021-05-27 14:51:20|18154.86|18034.86|18154.79|18034.79|18155.14|18035.14|18153.35|18033.35|10
1622127090000|2021-05-27 14:51:30|18155.03|18035.03|18157.14|18037.14|18157.14|18037.14|18154.46|18034.46|10
1622127100000|2021-05-27 14:51:40|18157.66|18037.66|18161.49|18041.49|18161.85|18041.85|18157.66|18037.66|10
1622127110000|2021-05-27 14:51:50|18161.7|18041.7|18169.1|18049.1|18169.1|18049.1|18161.7|18041.7|10
1622127120000|2021-05-27 14:52:00|18169.4|18049.4|18166.86|18046.86|18172.5|18052.5|18166.86|18046.86|10
1622127130000|2021-05-27 14:52:10|18166.17|18046.17|18161.82|18041.82|18166.17|18046.17|18161.82|18041.82|10
1622127140000|2021-05-27 14:52:20|18162.69|18042.69|18164.43|18044.43|18164.69|18044.69|18161.39|18041.39|10
1622127150000|2021-05-27 14:52:30|18164.92|18044.92|18164.18|18044.18|18165.4|18045.4|18162.63|18042.63|10
1622127160000|2021-05-27 14:52:40|18165.16|18045.16|18164.26|18044.26|18166.07|18046.07|18164.12|18044.12|10
1622127170000|2021-05-27 14:52:50|18164.98|18044.98|18167.13|18047.13|18167.13|18047.13|18164.72|18044.72|10
1622127180000|2021-05-27 14:53:00|18167.96|18047.96|18176.97|18056.97|18176.97|18056.97|18167.96|18047.96|10
1622127190000|2021-05-27 14:53:10|18177.08|18057.08|18179.4|18059.4|18179.93|18059.93|18177.08|18057.08|10
1622127200000|2021-05-27 14:53:20|18179.44|18059.44|18182.49|18062.49|18182.49|18062.49|18179.44|18059.44|10
1622127210000|2021-05-27 14:53:30|18182.55|18062.55|18191.36|18071.36|18191.65|18071.65|18182.24|18062.24|10
1622127220000|2021-05-27 14:53:40|18192.59|18072.59|18197.68|18077.68|18197.68|18077.68|18192.59|18072.59|10
1622127230000|2021-05-27 14:53:50|18196.7|18076.7|18197.89|18077.89|18198.09|18078.09|18196.7|18076.7|10
1622127240000|2021-05-27 14:54:00|18198.27|18078.27|18200.04|18080.04|18201.25|18081.25|18198.27|18078.27|10
1622127250000|2021-05-27 14:54:10|18200.24|18080.24|18198.09|18078.09|18201.43|18081.43|18198.09|18078.09|10
1622127260000|2021-05-27 14:54:20|18198.24|18078.24|18195.03|18075.03|18198.24|18078.24|18195.03|18075.03|10
1622127270000|2021-05-27 14:54:30|18195.25|18075.25|18197.03|18077.03|18197.03|18077.03|18194.22|18074.22|10
1622127280000|2021-05-27 14:54:40|18197.15|18077.15|18200.38|18080.38|18200.38|18080.38|18196.74|18076.74|10
1622127290000|2021-05-27 14:54:50|18201.59|18081.59|18203.93|18083.93|18203.93|18083.93|18201.59|18081.59|10
1622127300000|2021-05-27 14:55:00|18203.84|18083.84|18210.12|18090.12|18211|18091|18203.84|18083.84|10
1622127310000|2021-05-27 14:55:10|18212.23|18092.23|18217.06|18097.06|18218.69|18098.69|18212.23|18092.23|10
1622127320000|2021-05-27 14:55:20|18215.33|18095.33|18212.73|18092.73|18216.71|18096.71|18212.48|18092.48|10
1622127330000|2021-05-27 14:55:30|18211.73|18091.73|18210.26|18090.26|18211.73|18091.73|18208.86|18088.86|10
1622127340000|2021-05-27 14:55:40|18209.3|18089.3|18210.34|18090.34|18210.79|18090.79|18209.3|18089.3|10
1622127350000|2021-05-27 14:55:50|18209.95|18089.95|18208.87|18088.87|18210.88|18090.88|18208.56|18088.56|10
1622127360000|2021-05-27 14:56:00|18209.11|18089.11|18205.45|18085.45|18209.11|18089.11|18205.34|18085.34|9
1622127370000|2021-05-27 14:56:10|18205.01|18085.01|18200.84|18080.84|18205.01|18085.01|18200.84|18080.84|10
1622127380000|2021-05-27 14:56:20|18200.85|18080.85|18194.01|18074.01|18200.85|18080.85|18194.01|18074.01|10
1622127390000|2021-05-27 14:56:30|18194.34|18074.34|18190.8|18070.8|18194.34|18074.34|18190.8|18070.8|10
1622127400000|2021-05-27 14:56:40|18190.37|18070.37|18189.61|18069.61|18192.26|18072.26|18189.61|18069.61|10
1622127410000|2021-05-27 14:56:50|18189.62|18069.62|18189.32|18069.32|18191.79|18071.79|18187.66|18067.66|10
1622127420000|2021-05-27 14:57:00|18188.53|18068.53|18190.32|18070.32|18190.57|18070.57|18188.24|18068.24|9
1622127430000|2021-05-27 14:57:10|18189.99|18069.99|18195.36|18075.36|18195.36|18075.36|18189.99|18069.99|10
1622127440000|2021-05-27 14:57:20|18194.09|18074.09|18196.81|18076.81|18196.81|18076.81|18193.71|18073.71|10
1622127450000|2021-05-27 14:57:30|18195.66|18075.66|18198.29|18078.29|18198.29|18078.29|18195.66|18075.66|10
1622127460000|2021-05-27 14:57:40|18198.63|18078.63|18197.56|18077.56|18199.45|18079.45|18197.56|18077.56|10
1622127470000|2021-05-27 14:57:50|18197.5|18077.5|18201.11|18081.11|18201.11|18081.11|18197.21|18077.21|10
1622127480000|2021-05-27 14:58:00|18199.55|18079.55|18199.19|18079.19|18200.2|18080.2|18198.41|18078.41|10
1622127490000|2021-05-27 14:58:10|18197.7|18077.7|18197.55|18077.55|18198.68|18078.68|18196.75|18076.75|10
1622127500000|2021-05-27 14:58:20|18195.57|18075.57|18199.21|18079.21|18199.21|18079.21|18195.35|18075.35|10
1622127510000|2021-05-27 14:58:30|18199.63|18079.63|18197.62|18077.62|18199.63|18079.63|18196.31|18076.31|10
1622127520000|2021-05-27 14:58:40|18196.04|18076.04|18191.35|18071.35|18196.04|18076.04|18189.69|18069.69|10
1622127530000|2021-05-27 14:58:50|18188.25|18068.25|18188.1|18068.1|18188.87|18068.87|18186.67|18066.67|10
1622127540000|2021-05-27 14:59:00|18187.46|18067.46|18187.03|18067.03|18187.66|18067.66|18184.46|18064.46|10
1622127550000|2021-05-27 14:59:10|18186.63|18066.63|18184.15|18064.15|18188.36|18068.36|18184.15|18064.15|10
1622127560000|2021-05-27 14:59:20|18184.08|18064.08|18181.24|18061.24|18185.43|18065.43|18181.24|18061.24|10
1622127570000|2021-05-27 14:59:30|18179.65|18059.65|18177.08|18057.08|18179.75|18059.75|18175.42|18055.42|10
1622127580000|2021-05-27 14:59:40|18175.16|18055.16|18174.6|18054.6|18175.71|18055.71|18173.46|18053.46|10
1622127590000|2021-05-27 14:59:50|18172.65|18052.65|18169.23|18049.23|18173.13|18053.13|18168.4|18048.4|10
1622127600000|2021-05-27 15:00:00|18167.87|18047.87|18174.57|18054.57|18174.57|18054.57|18167.49|18047.49|10
1622127610000|2021-05-27 15:00:10|18175.74|18055.74|18177.42|18057.42|18177.42|18057.42|18174.04|18054.04|10
1622127620000|2021-05-27 15:00:20|18176.85|18056.85|18180.78|18060.78|18181.48|18061.48|18176.85|18056.85|10
1622127630000|2021-05-27 15:00:30|18180.59|18060.59|18192.75|18072.75|18192.75|18072.75|18180.35|18060.35|10
1622127640000|2021-05-27 15:00:40|18194.44|18074.44|18203.24|18083.24|18203.24|18083.24|18193.79|18073.79|10
1622127650000|2021-05-27 15:00:50|18203.17|18083.17|18202.32|18082.32|18204.9|18084.9|18201.48|18081.48|10
1622127660000|2021-05-27 15:01:00|18204.08|18084.08|18199.54|18079.54|18205.3|18085.3|18199.54|18079.54|10
1622127670000|2021-05-27 15:01:10|18198.93|18078.93|18189.88|18069.88|18198.93|18078.93|18189.88|18069.88|10
1622127680000|2021-05-27 15:01:20|18188.01|18068.01|18188.18|18068.18|18188.18|18068.18|18185.06|18065.06|10
1622127690000|2021-05-27 15:01:30|18188.31|18068.31|18187.17|18067.17|18188.31|18068.31|18185.56|18065.56|9
1622127700000|2021-05-27 15:01:40|18190.86|18070.86|18195.09|18075.09|18195.09|18075.09|18190.86|18070.86|10
1622127710000|2021-05-27 15:01:50|18195.1|18075.1|18193.8|18073.8|18196.26|18076.26|18192.19|18072.19|10
1622127720000|2021-05-27 15:02:00|18194.03|18074.03|18196.69|18076.69|18196.69|18076.69|18193.77|18073.77|10
1622127730000|2021-05-27 15:02:10|18197.88|18077.88|18206.76|18086.76|18206.85|18086.85|18197.88|18077.88|10
1622127740000|2021-05-27 15:02:20|18207.32|18087.32|18206.31|18086.31|18209.68|18089.68|18206.31|18086.31|9
1622127750000|2021-05-27 15:02:30|18206.28|18086.28|18207.11|18087.11|18210.16|18090.16|18206.28|18086.28|10
1622127760000|2021-05-27 15:02:40|18206.98|18086.98|18205.81|18085.81|18207.61|18087.61|18203.66|18083.66|10
1622127770000|2021-05-27 15:02:50|18204.55|18084.55|18202.28|18082.28|18204.74|18084.74|18202.28|18082.28|10
1622127780000|2021-05-27 15:03:00|18202.06|18082.06|18201.67|18081.67|18202.38|18082.38|18199.52|18079.52|10
1622127790000|2021-05-27 15:03:10|18201.9|18081.9|18204.42|18084.42|18204.42|18084.42|18200.87|18080.87|10
1622127800000|2021-05-27 15:03:20|18204.26|18084.26|18204.69|18084.69|18206.7|18086.7|18203.93|18083.93|10
1622127810000|2021-05-27 15:03:30|18203.17|18083.17|18207.09|18087.09|18207.09|18087.09|18202.69|18082.69|10
1622127820000|2021-05-27 15:03:40|18206.88|18086.88|18206.26|18086.26|18206.88|18086.88|18204.41|18084.41|10
1622127830000|2021-05-27 15:03:50|18204.46|18084.46|18205.13|18085.13|18206.6|18086.6|18204.27|18084.27|10
1622127840000|2021-05-27 15:04:00|18205.38|18085.38|18205.98|18085.98|18206.72|18086.72|18204.3|18084.3|10
1622127850000|2021-05-27 15:04:10|18204.8|18084.8|18196.75|18076.75|18204.8|18084.8|18196.75|18076.75|10
1622127860000|2021-05-27 15:04:20|18193.44|18073.44|18185.55|18065.55|18193.44|18073.44|18185.09|18065.09|10
1622127870000|2021-05-27 15:04:30|18184.61|18064.61|18184.32|18064.32|18186.58|18066.58|18184.32|18064.32|10
1622127880000|2021-05-27 15:04:40|18184.11|18064.11|18173.42|18053.42|18184.11|18064.11|18173.42|18053.42|10
1622127890000|2021-05-27 15:04:50|18170.8|18050.8|18160.39|18040.39|18170.8|18050.8|18160.39|18040.39|10
1622127900000|2021-05-27 15:05:00|18157.88|18037.88|18148.87|18028.87|18157.88|18037.88|18148.87|18028.87|9
1622127910000|2021-05-27 15:05:10|18146.93|18026.93|18143.69|18023.69|18149.1|18029.1|18142.49|18022.49|10
1622127920000|2021-05-27 15:05:20|18142.06|18022.06|18145.17|18025.17|18145.17|18025.17|18141.32|18021.32|10
1622127930000|2021-05-27 15:05:30|18144.13|18024.13|18146.89|18026.89|18146.89|18026.89|18144.09|18024.09|10
1622127940000|2021-05-27 15:05:40|18145.65|18025.65|18145.42|18025.42|18147.82|18027.82|18143.94|18023.94|10
1622127950000|2021-05-27 15:05:50|18145.1|18025.1|18142.7|18022.7|18147.3|18027.3|18140.61|18020.61|10
1622127960000|2021-05-27 15:06:00|18140.09|18020.09|18142.05|18022.05|18142.05|18022.05|18140.09|18020.09|10
1622127970000|2021-05-27 15:06:10|18143.93|18023.93|18147.5|18027.5|18147.5|18027.5|18143|18023|10
1622127980000|2021-05-27 15:06:20|18146.61|18026.61|18148.4|18028.4|18148.89|18028.89|18146.57|18026.57|10
1622127990000|2021-05-27 15:06:30|18148.82|18028.82|18152.19|18032.19|18152.19|18032.19|18148.82|18028.82|10
1622128000000|2021-05-27 15:06:40|18152.41|18032.41|18150.48|18030.48|18152.96|18032.96|18150.48|18030.48|10
1622128010000|2021-05-27 15:06:50|18149.02|18029.02|18151.32|18031.32|18151.32|18031.32|18148.69|18028.69|10
1622128020000|2021-05-27 15:07:00|18151.6|18031.6|18152.69|18032.69|18152.69|18032.69|18149.53|18029.53|10
1622128030000|2021-05-27 15:07:10|18153.54|18033.54|18158.25|18038.25|18158.25|18038.25|18152.68|18032.68|10
1622128040000|2021-05-27 15:07:20|18157.49|18037.49|18162.63|18042.63|18162.78|18042.78|18157.49|18037.49|10
1622128050000|2021-05-27 15:07:30|18163.54|18043.54|18170.04|18050.04|18170.04|18050.04|18163.54|18043.54|10
1622128060000|2021-05-27 15:07:40|18169.41|18049.41|18171.8|18051.8|18171.96|18051.96|18169.23|18049.23|10
1622128070000|2021-05-27 15:07:50|18171.38|18051.38|18168.25|18048.25|18171.98|18051.98|18166.49|18046.49|10
1622128080000|2021-05-27 15:08:00|18166.91|18046.91|18169.05|18049.05|18170.14|18050.14|18166.33|18046.33|10
1622128090000|2021-05-27 15:08:10|18167.33|18047.33|18169.69|18049.69|18169.69|18049.69|18167.33|18047.33|10
1622128100000|2021-05-27 15:08:20|18169.02|18049.02|18168.77|18048.77|18169.58|18049.58|18167.27|18047.27|10
1622128110000|2021-05-27 15:08:30|18167.38|18047.38|18168.4|18048.4|18169.54|18049.54|18166.92|18046.92|10
1622128120000|2021-05-27 15:08:40|18170.04|18050.04|18170.72|18050.72|18170.98|18050.98|18168.86|18048.86|10
1622128130000|2021-05-27 15:08:50|18169.38|18049.38|18169.15|18049.15|18171.23|18051.23|18169.11|18049.11|10
1622128140000|2021-05-27 15:09:00|18166.22|18046.22|18164.72|18044.72|18166.96|18046.96|18164.23|18044.23|10
1622128150000|2021-05-27 15:09:10|18162.68|18042.68|18152.32|18032.32|18162.68|18042.68|18152.21|18032.21|10
1622128160000|2021-05-27 15:09:20|18150|18030|18146.46|18026.46|18150|18030|18146.46|18026.46|10
1622128170000|2021-05-27 15:09:30|18146.59|18026.59|18141.51|18021.51|18146.59|18026.59|18141.51|18021.51|10
1622128180000|2021-05-27 15:09:40|18140.98|18020.98|18137.08|18017.08|18140.98|18020.98|18136.68|18016.68|10
1622128190000|2021-05-27 15:09:50|18136.89|18016.89|18130.83|18010.83|18136.89|18016.89|18130.83|18010.83|10
1622128200000|2021-05-27 15:10:00|18130.3|18010.3|18128.28|18008.28|18130.3|18010.3|18126.77|18006.77|9
1622128210000|2021-05-27 15:10:10|18128.6|18008.6|18132.34|18012.34|18133.33|18013.33|18128.6|18008.6|10
1622128220000|2021-05-27 15:10:20|18134.64|18014.64|18138.25|18018.25|18138.25|18018.25|18134.64|18014.64|10
1622128230000|2021-05-27 15:10:30|18137.92|18017.92|18140.82|18020.82|18140.95|18020.95|18137.92|18017.92|10
1622128240000|2021-05-27 15:10:40|18140.85|18020.85|18142.48|18022.48|18143.01|18023.01|18140.53|18020.53|10
1622128250000|2021-05-27 15:10:50|18140.87|18020.87|18142.18|18022.18|18142.71|18022.71|18140.51|18020.51|10
1622128260000|2021-05-27 15:11:00|18142.24|18022.24|18146.13|18026.13|18146.18|18026.18|18142.24|18022.24|10
1622128270000|2021-05-27 15:11:10|18146.25|18026.25|18145.18|18025.18|18146.25|18026.25|18144.42|18024.42|10
1622128280000|2021-05-27 15:11:20|18145.12|18025.12|18150.86|18030.86|18151.23|18031.23|18145.12|18025.12|10
1622128290000|2021-05-27 15:11:30|18150.79|18030.79|18156.32|18036.32|18156.32|18036.32|18150.19|18030.19|10
1622128300000|2021-05-27 15:11:40|18154.97|18034.97|18155.57|18035.57|18156.8|18036.8|18154.84|18034.84|9
1622128310000|2021-05-27 15:11:50|18155.72|18035.72|18158.42|18038.42|18159.46|18039.46|18155.72|18035.72|10
1622128320000|2021-05-27 15:12:00|18158.45|18038.45|18155.24|18035.24|18158.45|18038.45|18154.27|18034.27|10
1622128330000|2021-05-27 15:12:10|18154.8|18034.8|18163.59|18043.59|18163.59|18043.59|18154.8|18034.8|10
1622128340000|2021-05-27 15:12:20|18162.96|18042.96|18167.25|18047.25|18169.49|18049.49|18162.96|18042.96|10
1622128350000|2021-05-27 15:12:30|18167.41|18047.41|18163.16|18043.16|18169.33|18049.33|18163.16|18043.16|10
1622128360000|2021-05-27 15:12:40|18159.59|18039.59|18157.09|18037.09|18159.59|18039.59|18157.09|18037.09|9
1622128370000|2021-05-27 15:12:50|18156.3|18036.3|18156.1|18036.1|18156.3|18036.3|18153.91|18033.91|10
1622128380000|2021-05-27 15:13:00|18156.62|18036.62|18157.25|18037.25|18158.12|18038.12|18155.9|18035.9|10
1622128390000|2021-05-27 15:13:10|18156.96|18036.96|18156.84|18036.84|18158.29|18038.29|18156.41|18036.41|10
1622128400000|2021-05-27 15:13:20|18159.07|18039.07|18158.56|18038.56|18160.31|18040.31|18158.13|18038.13|10
1622128410000|2021-05-27 15:13:30|18158.47|18038.47|18162.18|18042.18|18163.85|18043.85|18158.47|18038.47|10
1622128420000|2021-05-27 15:13:40|18162.32|18042.32|18166.71|18046.71|18166.71|18046.71|18162.12|18042.12|10
1622128430000|2021-05-27 15:13:50|18166.27|18046.27|18165.92|18045.92|18166.4|18046.4|18163.92|18043.92|10
1622128440000|2021-05-27 15:14:00|18164.21|18044.21|18164.6|18044.6|18165.3|18045.3|18164.16|18044.16|10
1622128450000|2021-05-27 15:14:10|18164.37|18044.37|18168.54|18048.54|18169.92|18049.92|18164.21|18044.21|10
1622128460000|2021-05-27 15:14:20|18168.99|18048.99|18169.65|18049.65|18170.39|18050.39|18168.43|18048.43|10
1622128470000|2021-05-27 15:14:30|18170.27|18050.27|18170.07|18050.07|18171.19|18051.19|18167.22|18047.22|10
1622128480000|2021-05-27 15:14:40|18170.93|18050.93|18170.52|18050.52|18172.98|18052.98|18169.93|18049.93|10
1622128490000|2021-05-27 15:14:50|18171.94|18051.94|18166.36|18046.36|18171.94|18051.94|18166.36|18046.36|10
1622128500000|2021-05-27 15:15:00|18167.98|18047.98|18155.94|18035.94|18167.98|18047.98|18155.94|18035.94|10
1622128510000|2021-05-27 15:15:10|18155.92|18035.92|18154|18034|18155.92|18035.92|18151.15|18031.15|10
1622128520000|2021-05-27 15:15:20|18152.96|18032.96|18150.03|18030.03|18153.15|18033.15|18150.03|18030.03|10
1622128530000|2021-05-27 15:15:30|18149.51|18029.51|18146.14|18026.14|18149.51|18029.51|18146.11|18026.11|9
1622128540000|2021-05-27 15:15:40|18145.56|18025.56|18132.98|18012.98|18145.56|18025.56|18132.81|18012.81|10
1622128550000|2021-05-27 15:15:50|18131.04|18011.04|18119.82|17999.82|18131.04|18011.04|18119.82|17999.82|10
1622128560000|2021-05-27 15:16:00|18116.25|17996.25|18111.08|17991.08|18117.45|17997.45|18111.08|17991.08|10
1622128570000|2021-05-27 15:16:10|18111.57|17991.57|18107.42|17987.42|18112.7|17992.7|18107.42|17987.42|10
1622128580000|2021-05-27 15:16:20|18105.79|17985.79|18090.57|17970.57|18105.79|17985.79|18090.57|17970.57|10
1622128590000|2021-05-27 15:16:30|18091.14|17971.14|18077.53|17957.53|18091.14|17971.14|18077.53|17957.53|10
1622128600000|2021-05-27 15:16:40|18075.75|17955.75|18068.02|17948.02|18076.99|17956.99|18068.02|17948.02|10
1622128610000|2021-05-27 15:16:50|18068.6|17948.6|18061.62|17941.62|18068.6|17948.6|18061.62|17941.62|10
1622128620000|2021-05-27 15:17:00|18060.72|17940.72|18051.26|17931.26|18060.72|17940.72|18050.97|17930.97|10
1622128630000|2021-05-27 15:17:10|18051|17931|18040.83|17920.83|18053.16|17933.16|18040.83|17920.83|10
1622128640000|2021-05-27 15:17:20|18038.85|17918.85|18026.96|17906.96|18040.1|17920.1|18026.96|17906.96|10
1622128650000|2021-05-27 15:17:30|18023.74|17903.74|18010.87|17890.87|18023.74|17903.74|18010.87|17890.87|10
1622128660000|2021-05-27 15:17:40|18009.35|17889.35|18000.62|17880.62|18009.35|17889.35|18000.01|17880.01|10
1622128670000|2021-05-27 15:17:50|18000.19|17880.19|17997.38|17877.38|18000.19|17880.19|17997.38|17877.38|10
1622128680000|2021-05-27 15:18:00|17992.27|17872.27|17975.43|17855.43|17992.27|17872.27|17975.43|17855.43|10
1622128690000|2021-05-27 15:18:10|17976.36|17856.36|17975.62|17855.62|17977.93|17857.93|17973.7|17853.7|10
1622128700000|2021-05-27 15:18:20|17978.16|17858.16|17981.69|17861.69|17983.09|17863.09|17975.7|17855.7|10
1622128710000|2021-05-27 15:18:30|17982.03|17862.03|17970.14|17850.14|17982.03|17862.03|17970.14|17850.14|10
1622128720000|2021-05-27 15:18:40|17963.99|17843.99|17959.67|17839.67|17963.99|17843.99|17959.67|17839.67|10
1622128730000|2021-05-27 15:18:50|17960.12|17840.12|17950.73|17830.73|17960.12|17840.12|17950.73|17830.73|10
1622128740000|2021-05-27 15:19:00|17951.54|17831.54|17948.82|17828.82|17951.93|17831.93|17946.99|17826.99|10
1622128750000|2021-05-27 15:19:10|17947.8|17827.8|17950.48|17830.48|17951.03|17831.03|17947.8|17827.8|10
1622128760000|2021-05-27 15:19:20|17953.3|17833.3|17952.02|17832.02|17954.88|17834.88|17952.02|17832.02|10
1622128770000|2021-05-27 15:19:30|17953.08|17833.08|17955.18|17835.18|17955.18|17835.18|17952.47|17832.47|10
1622128780000|2021-05-27 15:19:40|17955.8|17835.8|17957.03|17837.03|17957.03|17837.03|17954.29|17834.29|10
1622128790000|2021-05-27 15:19:50|17956.92|17836.92|17962.38|17842.38|17962.38|17842.38|17956.92|17836.92|10
1622128800000|2021-05-27 15:20:00|17965.1|17845.1|17973.63|17853.63|17973.63|17853.63|17965.1|17845.1|10
1622128810000|2021-05-27 15:20:10|17975.32|17855.32|17978.03|17858.03|17980.94|17860.94|17975.32|17855.32|10
1622128820000|2021-05-27 15:20:20|17980.62|17860.62|17984.87|17864.87|17984.87|17864.87|17979.02|17859.02|10
1622128830000|2021-05-27 15:20:30|17984.37|17864.37|17986.56|17866.56|17986.56|17866.56|17981.97|17861.97|10
1622128840000|2021-05-27 15:20:40|17986.72|17866.72|17991.46|17871.46|17992.03|17872.03|17986.72|17866.72|10
1622128850000|2021-05-27 15:20:50|17992.42|17872.42|17988.36|17868.36|17992.75|17872.75|17988.19|17868.19|10
1622128860000|2021-05-27 15:21:00|17987.67|17867.67|17986.48|17866.48|17987.67|17867.67|17985.84|17865.84|10
1622128870000|2021-05-27 15:21:10|17987.15|17867.15|17983.19|17863.19|17987.15|17867.15|17981.91|17861.91|10
1622128880000|2021-05-27 15:21:20|17982.38|17862.38|17977.47|17857.47|17982.38|17862.38|17977.47|17857.47|10
1622128890000|2021-05-27 15:21:30|17975.59|17855.59|17973.32|17853.32|17975.72|17855.72|17969.37|17849.37|10
1622128900000|2021-05-27 15:21:40|17974.88|17854.88|17970.43|17850.43|17974.88|17854.88|17970.43|17850.43|10
1622128910000|2021-05-27 15:21:50|17970.94|17850.94|17972.76|17852.76|17973.65|17853.65|17970.94|17850.94|10
1622128920000|2021-05-27 15:22:00|17972.82|17852.82|17974.87|17854.87|17974.97|17854.97|17972.49|17852.49|10
1622128930000|2021-05-27 15:22:10|17972.81|17852.81|17963.53|17843.53|17972.81|17852.81|17963.53|17843.53|10
1622128940000|2021-05-27 15:22:20|17962.34|17842.34|17946.99|17826.99|17962.34|17842.34|17946.99|17826.99|10
1622128950000|2021-05-27 15:22:30|17944.11|17824.11|17931.02|17811.02|17944.11|17824.11|17931.02|17811.02|10
1622128960000|2021-05-27 15:22:40|17926.97|17806.97|17911.97|17791.97|17926.97|17806.97|17911.97|17791.97|10
1622128970000|2021-05-27 15:22:50|17906.01|17786.01|17899.34|17779.34|17906.95|17786.95|17899.34|17779.34|10
1622128980000|2021-05-27 15:23:00|17899.61|17779.61|17902.84|17782.84|17902.84|17782.84|17899.43|17779.43|10
1622128990000|2021-05-27 15:23:10|17904.34|17784.34|17907.97|17787.97|17908.97|17788.97|17904.34|17784.34|10
1622129000000|2021-05-27 15:23:20|17908.93|17788.93|17905.45|17785.45|17908.94|17788.94|17904.65|17784.65|10
1622129010000|2021-05-27 15:23:30|17904.32|17784.32|17884.59|17764.59|17904.32|17784.32|17884.59|17764.59|10
1622129020000|2021-05-27 15:23:40|17883.14|17763.14|17871.58|17751.58|17884.03|17764.03|17871.58|17751.58|10
1622129030000|2021-05-27 15:23:50|17870.19|17750.19|17854.44|17734.44|17870.19|17750.19|17854.44|17734.44|10
1622129040000|2021-05-27 15:24:00|17852.86|17732.86|17854.56|17734.56|17856.67|17736.67|17851.58|17731.58|9
1622129050000|2021-05-27 15:24:10|17858.28|17738.28|17857.06|17737.06|17859.85|17739.85|17857.06|17737.06|10
1622129060000|2021-05-27 15:24:20|17857.37|17737.37|17857.67|17737.67|17859.36|17739.36|17857.28|17737.28|10
1622129070000|2021-05-27 15:24:30|17860.24|17740.24|17867.52|17747.52|17867.69|17747.69|17860.24|17740.24|10
1622129080000|2021-05-27 15:24:40|17868.2|17748.2|17866.14|17746.14|17868.28|17748.28|17866.14|17746.14|9
1622129090000|2021-05-27 15:24:50|17865.73|17745.73|17860.78|17740.78|17865.73|17745.73|17859.09|17739.09|10
1622129100000|2021-05-27 15:25:00|17862.32|17742.32|17868.79|17748.79|17868.79|17748.79|17861.42|17741.42|10
1622129110000|2021-05-27 15:25:10|17870.08|17750.08|17876.2|17756.2|17876.2|17756.2|17870.08|17750.08|10
1622129120000|2021-05-27 15:25:20|17876.13|17756.13|17894.39|17774.39|17894.53|17774.53|17876.13|17756.13|10
1622129130000|2021-05-27 15:25:30|17899.38|17779.38|17900.71|17780.71|17901.51|17781.51|17899.38|17779.38|10
1622129140000|2021-05-27 15:25:40|17901.84|17781.84|17906.15|17786.15|17907.25|17787.25|17901.84|17781.84|10
1622129150000|2021-05-27 15:25:50|17907.19|17787.19|17900.14|17780.14|17907.29|17787.29|17899.16|17779.16|10
1622129160000|2021-05-27 15:26:00|17900.79|17780.79|17898.67|17778.67|17901.54|17781.54|17898.34|17778.34|10
1622129170000|2021-05-27 15:26:10|17899.31|17779.31|17903.31|17783.31|17903.31|17783.31|17899.07|17779.07|10
1622129180000|2021-05-27 15:26:20|17904.07|17784.07|17910.33|17790.33|17911.45|17791.45|17904.07|17784.07|10
1622129190000|2021-05-27 15:26:30|17911.1|17791.1|17910.61|17790.61|17914.72|17794.72|17910.43|17790.43|10
1622129200000|2021-05-27 15:26:40|17910.51|17790.51|17902.03|17782.03|17910.51|17790.51|17902.03|17782.03|10
1622129210000|2021-05-27 15:26:50|17900.63|17780.63|17898.15|17778.15|17900.63|17780.63|17898.15|17778.15|10
1622129220000|2021-05-27 15:27:00|17897.79|17777.79|17902.33|17782.33|17902.33|17782.33|17897.79|17777.79|10
1622129230000|2021-05-27 15:27:10|17902.26|17782.26|17896.27|17776.27|17902.26|17782.26|17896.27|17776.27|10
1622129240000|2021-05-27 15:27:20|17896.86|17776.86|17896.19|17776.19|17898.23|17778.23|17896.19|17776.19|10
1622129250000|2021-05-27 15:27:30|17899.44|17779.44|17909.44|17789.44|17909.44|17789.44|17899.44|17779.44|10
1622129260000|2021-05-27 15:27:40|17909.98|17789.98|17917.7|17797.7|17917.7|17797.7|17909.98|17789.98|10
1622129270000|2021-05-27 15:27:50|17917.5|17797.5|17910.1|17790.1|17917.93|17797.93|17910.1|17790.1|10
1622129280000|2021-05-27 15:28:00|17909.13|17789.13|17907.79|17787.79|17909.13|17789.13|17907.63|17787.63|10
1622129290000|2021-05-27 15:28:10|17908.47|17788.47|17911.43|17791.43|17911.78|17791.78|17908.47|17788.47|10
1622129300000|2021-05-27 15:28:20|17911.46|17791.46|17913.25|17793.25|17913.59|17793.59|17911.46|17791.46|9
1622129310000|2021-05-27 15:28:30|17914.14|17794.14|17916.73|17796.73|17916.73|17796.73|17914.04|17794.04|10
1622129320000|2021-05-27 15:28:40|17916.94|17796.94|17920.98|17800.98|17920.98|17800.98|17916.94|17796.94|10
1622129330000|2021-05-27 15:28:50|17921.43|17801.43|17922.5|17802.5|17922.5|17802.5|17921.03|17801.03|10
1622129340000|2021-05-27 15:29:00|17922.99|17802.99|17921.8|17801.8|17924.28|17804.28|17921.68|17801.68|10
1622129350000|2021-05-27 15:29:10|17922.7|17802.7|17922.24|17802.24|17923.47|17803.47|17922.21|17802.21|10
1622129360000|2021-05-27 15:29:20|17921.57|17801.57|17917.77|17797.77|17921.57|17801.57|17917.77|17797.77|9
1622129370000|2021-05-27 15:29:30|17916.85|17796.85|17915.02|17795.02|17916.85|17796.85|17914.56|17794.56|9
1622129380000|2021-05-27 15:29:40|17916.19|17796.19|17913.02|17793.02|17916.19|17796.19|17913.02|17793.02|10
1622129390000|2021-05-27 15:29:50|17912.48|17792.48|17911.58|17791.58|17912.48|17792.48|17911.58|17791.58|10
1622129400000|2021-05-27 15:30:00|17912.01|17792.01|17912.7|17792.7|17914.48|17794.48|17912.01|17792.01|10
1622129410000|2021-05-27 15:30:10|17912.62|17792.62|17917.52|17797.52|17917.78|17797.78|17912.62|17792.62|10
1622129420000|2021-05-27 15:30:20|17918.58|17798.58|17919.84|17799.84|17920.27|17800.27|17918.58|17798.58|10
1622129430000|2021-05-27 15:30:30|17921.1|17801.1|17925.86|17805.86|17925.86|17805.86|17921.1|17801.1|10
1622129440000|2021-05-27 15:30:40|17926.47|17806.47|17933.12|17813.12|17933.12|17813.12|17926.47|17806.47|10
1622129450000|2021-05-27 15:30:50|17932.92|17812.92|17936.76|17816.76|17936.76|17816.76|17932.66|17812.66|10
1622129460000|2021-05-27 15:31:00|17936.14|17816.14|17937.23|17817.23|17937.54|17817.54|17936.14|17816.14|9
1622129470000|2021-05-27 15:31:10|17937.08|17817.08|17942.24|17822.24|17944.15|17824.15|17936.68|17816.68|10
1622129480000|2021-05-27 15:31:20|17941.65|17821.65|17939.55|17819.55|17941.65|17821.65|17939.55|17819.55|9
1622129490000|2021-05-27 15:31:30|17939.93|17819.93|17937.7|17817.7|17941.25|17821.25|17937.7|17817.7|10
1622129500000|2021-05-27 15:31:40|17936.33|17816.33|17934.96|17814.96|17937.41|17817.41|17934.75|17814.75|10
1622129510000|2021-05-27 15:31:50|17936.3|17816.3|17941.34|17821.34|17941.34|17821.34|17935.98|17815.98|10
1622129520000|2021-05-27 15:32:00|17942.49|17822.49|17952.21|17832.21|17952.21|17832.21|17942.49|17822.49|10
1622129530000|2021-05-27 15:32:10|17952.6|17832.6|17952.75|17832.75|17954.47|17834.47|17952.6|17832.6|10
1622129540000|2021-05-27 15:32:20|17952.87|17832.87|17950.45|17830.45|17952.87|17832.87|17950.45|17830.45|10
1622129550000|2021-05-27 15:32:30|17949.82|17829.82|17948.57|17828.57|17949.82|17829.82|17947.26|17827.26|10
1622129560000|2021-05-27 15:32:40|17949.23|17829.23|17952.47|17832.47|17953|17833|17949.23|17829.23|10
1622129570000|2021-05-27 15:32:50|17950.98|17830.98|17953.28|17833.28|17954.43|17834.43|17950.7|17830.7|10
1622129580000|2021-05-27 15:33:00|17953.36|17833.36|17957.32|17837.32|17957.32|17837.32|17953.36|17833.36|10
1622129590000|2021-05-27 15:33:10|17957.78|17837.78|17963.05|17843.05|17963.05|17843.05|17957.78|17837.78|10
1622129600000|2021-05-27 15:33:20|17962.86|17842.86|17963.41|17843.41|17964.5|17844.5|17962.86|17842.86|10
1622129610000|2021-05-27 15:33:30|17964.59|17844.59|17966.83|17846.83|17966.83|17846.83|17964.59|17844.59|9
1622129620000|2021-05-27 15:33:40|17966.53|17846.53|17966.71|17846.71|17967.93|17847.93|17966.41|17846.41|10
1622129630000|2021-05-27 15:33:50|17966.39|17846.39|17968.09|17848.09|17968.69|17848.69|17966.39|17846.39|10
1622129640000|2021-05-27 15:34:00|17969.3|17849.3|17978.57|17858.57|17978.57|17858.57|17969.3|17849.3|10
1622129650000|2021-05-27 15:34:10|17978.7|17858.7|17982.5|17862.5|17982.5|17862.5|17978.7|17858.7|10
1622129660000|2021-05-27 15:34:20|17983.11|17863.11|17980.02|17860.02|17983.85|17863.85|17980.02|17860.02|10
1622129670000|2021-05-27 15:34:30|17980.15|17860.15|17976.29|17856.29|17980.85|17860.85|17975.77|17855.77|10
1622129680000|2021-05-27 15:34:40|17974.92|17854.92|17967.05|17847.05|17975.12|17855.12|17967.05|17847.05|10
1622129690000|2021-05-27 15:34:50|17966.9|17846.9|17962.67|17842.67|17967.16|17847.16|17962|17842|10
1622129700000|2021-05-27 15:35:00|17962.83|17842.83|17968.27|17848.27|17969.82|17849.82|17962.83|17842.83|10
1622129710000|2021-05-27 15:35:10|17968.38|17848.38|17973.98|17853.98|17973.98|17853.98|17968.38|17848.38|10
1622129720000|2021-05-27 15:35:20|17974.23|17854.23|17980.44|17860.44|17981.02|17861.02|17974.23|17854.23|10
1622129730000|2021-05-27 15:35:30|17980.63|17860.63|17983.92|17863.92|17985.83|17865.83|17980.63|17860.63|10
1622129740000|2021-05-27 15:35:40|17985.21|17865.21|17979.12|17859.12|17985.21|17865.21|17979.12|17859.12|10
1622129750000|2021-05-27 15:35:50|17979.03|17859.03|17973.65|17853.65|17979.03|17859.03|17973.65|17853.65|10
1622129760000|2021-05-27 15:36:00|17974.13|17854.13|17975.81|17855.81|17975.81|17855.81|17974.13|17854.13|10
1622129770000|2021-05-27 15:36:10|17975.62|17855.62|17972.12|17852.12|17975.62|17855.62|17972.12|17852.12|10
1622129780000|2021-05-27 15:36:20|17972.37|17852.37|17967.51|17847.51|17972.37|17852.37|17967.51|17847.51|10
1622129790000|2021-05-27 15:36:30|17967.39|17847.39|17951.13|17831.13|17967.52|17847.52|17951.13|17831.13|10
1622129800000|2021-05-27 15:36:40|17951|17831|17941.75|17821.75|17951|17831|17941.75|17821.75|10
1622129810000|2021-05-27 15:36:50|17940.54|17820.54|17928.69|17808.69|17940.54|17820.54|17928.69|17808.69|10
1622129820000|2021-05-27 15:37:00|17928.6|17808.6|17925.79|17805.79|17928.6|17808.6|17923.91|17803.91|10
1622129830000|2021-05-27 15:37:10|17926.98|17806.98|17927.73|17807.73|17929.51|17809.51|17926.98|17806.98|10
1622129840000|2021-05-27 15:37:20|17928.5|17808.5|17937.54|17817.54|17937.59|17817.59|17928.5|17808.5|10
1622129850000|2021-05-27 15:37:30|17938.21|17818.21|17936.23|17816.23|17939.87|17819.87|17936.23|17816.23|10
1622129860000|2021-05-27 15:37:40|17935.4|17815.4|17928.18|17808.18|17935.5|17815.5|17928.18|17808.18|10
1622129870000|2021-05-27 15:37:50|17926.74|17806.74|17922.86|17802.86|17926.87|17806.87|17922.76|17802.76|10
1622129880000|2021-05-27 15:38:00|17923.11|17803.11|17917.42|17797.42|17923.11|17803.11|17917.42|17797.42|10
1622129890000|2021-05-27 15:38:10|17916.85|17796.85|17913.35|17793.35|17916.85|17796.85|17913.35|17793.35|10
1622129900000|2021-05-27 15:38:20|17911.8|17791.8|17898.54|17778.54|17911.99|17791.99|17898.54|17778.54|10
1622129910000|2021-05-27 15:38:30|17897.4|17777.4|17886.4|17766.4|17897.4|17777.4|17886.3|17766.3|10
1622129920000|2021-05-27 15:38:40|17886.21|17766.21|17888.41|17768.41|17888.49|17768.49|17884.7|17764.7|10
1622129930000|2021-05-27 15:38:50|17887.71|17767.71|17880.46|17760.46|17887.71|17767.71|17880.46|17760.46|10
1622129940000|2021-05-27 15:39:00|17880.21|17760.21|17874.04|17754.04|17880.21|17760.21|17873.53|17753.53|10
1622129950000|2021-05-27 15:39:10|17872.35|17752.35|17866.66|17746.66|17872.35|17752.35|17865.01|17745.01|10
1622129960000|2021-05-27 15:39:20|17866.75|17746.75|17873.6|17753.6|17873.6|17753.6|17866.75|17746.75|10
1622129970000|2021-05-27 15:39:30|17873.88|17753.88|17874.87|17754.87|17876.59|17756.59|17873.36|17753.36|10
1622129980000|2021-05-27 15:39:40|17874.56|17754.56|17876.21|17756.21|17876.21|17756.21|17874.34|17754.34|10
1622129990000|2021-05-27 15:39:50|17875.97|17755.97|17874.89|17754.89|17878.03|17758.03|17874.89|17754.89|10
1622130000000|2021-05-27 15:40:00|17874.63|17754.63|17878.5|17758.5|17878.5|17758.5|17874.46|17754.46|10
1622130010000|2021-05-27 15:40:10|17878.7|17758.7|17886.35|17766.35|17886.35|17766.35|17878.7|17758.7|10
1622130020000|2021-05-27 15:40:20|17887.56|17767.56|17891.65|17771.65|17891.65|17771.65|17887.56|17767.56|10
1622130030000|2021-05-27 15:40:30|17891.98|17771.98|17894.93|17774.93|17895.58|17775.58|17891.98|17771.98|9
1622130040000|2021-05-27 15:40:40|17895|17775|17913.11|17793.11|17913.11|17793.11|17895|17775|10
1622130050000|2021-05-27 15:40:50|17913.39|17793.39|17920.59|17800.59|17920.59|17800.59|17913.39|17793.39|10
1622130060000|2021-05-27 15:41:00|17920.86|17800.86|17925.31|17805.31|17926.3|17806.3|17920.86|17800.86|10
1622130070000|2021-05-27 15:41:10|17925.8|17805.8|17926.74|17806.74|17926.74|17806.74|17925.26|17805.26|10
1622130080000|2021-05-27 15:41:20|17927.24|17807.24|17927.36|17807.36|17927.36|17807.36|17926.65|17806.65|10
1622130090000|2021-05-27 15:41:30|17927.68|17807.68|17931.34|17811.34|17932.02|17812.02|17927.68|17807.68|10
1622130100000|2021-05-27 15:41:40|17930.99|17810.99|17930.38|17810.38|17933.57|17813.57|17929.9|17809.9|10
1622130110000|2021-05-27 15:41:50|17930.03|17810.03|17923.36|17803.36|17930.03|17810.03|17923.36|17803.36|10
1622130120000|2021-05-27 15:42:00|17923.1|17803.1|17921.13|17801.13|17923.1|17803.1|17921.13|17801.13|10
1622130130000|2021-05-27 15:42:10|17920.89|17800.89|17921.05|17801.05|17922.76|17802.76|17920.89|17800.89|10
1622130140000|2021-05-27 15:42:20|17922.71|17802.71|17929.56|17809.56|17929.56|17809.56|17922.71|17802.71|10
1622130150000|2021-05-27 15:42:30|17929.41|17809.41|17932.19|17812.19|17932.2|17812.2|17929.41|17809.41|9
1622130160000|2021-05-27 15:42:40|17931.86|17811.86|17931.42|17811.42|17933.14|17813.14|17931.42|17811.42|10
1622130170000|2021-05-27 15:42:50|17931.4|17811.4|17934.33|17814.33|17934.33|17814.33|17931.34|17811.34|10
1622130180000|2021-05-27 15:43:00|17934.52|17814.52|17938|17818|17938|17818|17934.52|17814.52|10
1622130190000|2021-05-27 15:43:10|17938.52|17818.52|17943.79|17823.79|17943.79|17823.79|17938.52|17818.52|10
1622130200000|2021-05-27 15:43:20|17945.34|17825.34|17946.95|17826.95|17947.64|17827.64|17945.34|17825.34|10
1622130210000|2021-05-27 15:43:30|17946.71|17826.71|17947.22|17827.22|17947.22|17827.22|17945.97|17825.97|10
1622130220000|2021-05-27 15:43:40|17946.58|17826.58|17942.59|17822.59|17946.8|17826.8|17942.59|17822.59|10
1622130230000|2021-05-27 15:43:50|17942.13|17822.13|17944.87|17824.87|17944.87|17824.87|17942.13|17822.13|10
1622130240000|2021-05-27 15:44:00|17944.82|17824.82|17948.04|17828.04|17948.86|17828.86|17944.82|17824.82|10
1622130250000|2021-05-27 15:44:10|17947.93|17827.93|17946.74|17826.74|17947.93|17827.93|17945.13|17825.13|10
1622130260000|2021-05-27 15:44:20|17946.16|17826.16|17949.76|17829.76|17949.78|17829.78|17946.16|17826.16|10
1622130270000|2021-05-27 15:44:30|17951.39|17831.39|17950.91|17830.91|17952.41|17832.41|17950.91|17830.91|10
1622130280000|2021-05-27 15:44:40|17949.88|17829.88|17946.99|17826.99|17949.88|17829.88|17946.99|17826.99|10
1622130290000|2021-05-27 15:44:50|17946.82|17826.82|17951.85|17831.85|17951.85|17831.85|17946.82|17826.82|10
1622130300000|2021-05-27 15:45:00|17951.54|17831.54|17955.26|17835.26|17955.26|17835.26|17951.21|17831.21|10
1622130310000|2021-05-27 15:45:10|17957.95|17837.95|17966.72|17846.72|17966.72|17846.72|17957.95|17837.95|10
1622130320000|2021-05-27 15:45:20|17967|17847|17975.86|17855.86|17975.86|17855.86|17967|17847|10
1622130330000|2021-05-27 15:45:30|17975.88|17855.88|17976.33|17856.33|17976.56|17856.56|17975.88|17855.88|10
1622130340000|2021-05-27 15:45:40|17975.83|17855.83|17978.1|17858.1|17978.1|17858.1|17975.07|17855.07|10
1622130350000|2021-05-27 15:45:50|17978.29|17858.29|17977.47|17857.47|17979.43|17859.43|17977.47|17857.47|9
1622130360000|2021-05-27 15:46:00|17977.44|17857.44|17983.92|17863.92|17983.92|17863.92|17976.81|17856.81|10
1622130370000|2021-05-27 15:46:10|17984.04|17864.04|17992.49|17872.49|17992.49|17872.49|17984.04|17864.04|10
1622130380000|2021-05-27 15:46:20|17992.56|17872.56|17999.99|17879.99|17999.99|17879.99|17992.56|17872.56|10
1622130390000|2021-05-27 15:46:30|18000.94|17880.94|18010.51|17890.51|18011.02|17891.02|18000.94|17880.94|10
1622130400000|2021-05-27 15:46:40|18011.73|17891.73|18014.27|17894.27|18014.27|17894.27|18010.94|17890.94|10
1622130410000|2021-05-27 15:46:50|18015.05|17895.05|18021.51|17901.51|18021.51|17901.51|18015.05|17895.05|10
1622130420000|2021-05-27 15:47:00|18022.21|17902.21|18032.25|17912.25|18032.25|17912.25|18022.21|17902.21|10
1622130430000|2021-05-27 15:47:10|18032.8|17912.8|18041.78|17921.78|18041.78|17921.78|18032.8|17912.8|10
1622130440000|2021-05-27 15:47:20|18041.98|17921.98|18044.55|17924.55|18044.63|17924.63|18041.98|17921.98|10
1622130450000|2021-05-27 15:47:30|18044.64|17924.64|18041.48|17921.48|18044.64|17924.64|18040.97|17920.97|10
1622130460000|2021-05-27 15:47:40|18041.12|17921.12|18035.73|17915.73|18041.12|17921.12|18035.73|17915.73|10
1622130470000|2021-05-27 15:47:50|18035.2|17915.2|18025.12|17905.12|18035.2|17915.2|18025.12|17905.12|10
1622130480000|2021-05-27 15:48:00|18023.64|17903.64|18025.6|17905.6|18025.84|17905.84|18022.26|17902.26|10
1622130490000|2021-05-27 15:48:10|18026.2|17906.2|18036.17|17916.17|18036.17|17916.17|18026.2|17906.2|10
1622130500000|2021-05-27 15:48:20|18037.71|17917.71|18051.21|17931.21|18051.66|17931.66|18037.71|17917.71|10
1622130510000|2021-05-27 15:48:30|18051.43|17931.43|18058.17|17938.17|18059.24|17939.24|18051.43|17931.43|10
1622130520000|2021-05-27 15:48:40|18058.28|17938.28|18063.6|17943.6|18063.6|17943.6|18058.28|17938.28|10
1622130530000|2021-05-27 15:48:50|18062.46|17942.46|18068.89|17948.89|18070.55|17950.55|18062.46|17942.46|10
1622130540000|2021-05-27 15:49:00|18068.26|17948.26|18067.23|17947.23|18068.33|17948.33|18065.98|17945.98|10
1622130550000|2021-05-27 15:49:10|18066.38|17946.38|18066.06|17946.06|18066.38|17946.38|18064.06|17944.06|10
1622130560000|2021-05-27 15:49:20|18066.17|17946.17|18066.67|17946.67|18067.07|17947.07|18066.17|17946.17|10
1622130570000|2021-05-27 15:49:30|18067.1|17947.1|18066.24|17946.24|18067.1|17947.1|18065.19|17945.19|10
1622130580000|2021-05-27 15:49:40|18065.81|17945.81|18067.82|17947.82|18067.82|17947.82|18065.32|17945.32|10
1622130590000|2021-05-27 15:49:50|18068.1|17948.1|18071.26|17951.26|18071.26|17951.26|18068.1|17948.1|10
1622130600000|2021-05-27 15:50:00|18071.09|17951.09|18065.5|17945.5|18072.48|17952.48|18063.78|17943.78|10
1622130610000|2021-05-27 15:50:10|18065.02|17945.02|18062.85|17942.85|18065.02|17945.02|18062.85|17942.85|10
1622130620000|2021-05-27 15:50:20|18062.99|17942.99|18063.38|17943.38|18063.38|17943.38|18061.61|17941.61|10
1622130630000|2021-05-27 15:50:30|18062.78|17942.78|18064.37|17944.37|18065.61|17945.61|18062.78|17942.78|10
1622130640000|2021-05-27 15:50:40|18064.45|17944.45|18061.05|17941.05|18064.45|17944.45|18061.05|17941.05|10
1622130650000|2021-05-27 15:50:50|18060.77|17940.77|18050.25|17930.25|18060.77|17940.77|18050.25|17930.25|10
1622130660000|2021-05-27 15:51:00|18050.19|17930.19|18040.79|17920.79|18050.19|17930.19|18040.54|17920.54|10
1622130670000|2021-05-27 15:51:10|18040.17|17920.17|18039.05|17919.05|18040.44|17920.44|18038.48|17918.48|10
1622130680000|2021-05-27 15:51:20|18038.89|17918.89|18042.94|17922.94|18042.94|17922.94|18038.89|17918.89|10
1622130690000|2021-05-27 15:51:30|18043.02|17923.02|18042.32|17922.32|18043.29|17923.29|18042.27|17922.27|10
1622130700000|2021-05-27 15:51:40|18042.42|17922.42|18041.72|17921.72|18042.74|17922.74|18041.06|17921.06|10
1622130710000|2021-05-27 15:51:50|18041.23|17921.23|18038.12|17918.12|18042.32|17922.32|18037.71|17917.71|10
1622130720000|2021-05-27 15:52:00|18037.96|17917.96|18033.49|17913.49|18037.96|17917.96|18033.49|17913.49|10
1622130730000|2021-05-27 15:52:10|18032.99|17912.99|18026.69|17906.69|18032.99|17912.99|18026.69|17906.69|9
1622130740000|2021-05-27 15:52:20|18027.23|17907.23|18020.66|17900.66|18027.23|17907.23|18020.66|17900.66|10
1622130750000|2021-05-27 15:52:30|18018.51|17898.51|18010.55|17890.55|18018.51|17898.51|18009.65|17889.65|10
1622130760000|2021-05-27 15:52:40|18010.87|17890.87|18007.88|17887.88|18010.87|17890.87|18007.88|17887.88|10
1622130770000|2021-05-27 15:52:50|18007.35|17887.35|17997.01|17877.01|18007.35|17887.35|17997.01|17877.01|10
1622130780000|2021-05-27 15:53:00|17996.52|17876.52|17990.52|17870.52|17996.52|17876.52|17990.42|17870.42|10
1622130790000|2021-05-27 15:53:10|17988.55|17868.55|17984.08|17864.08|17989.33|17869.33|17984.02|17864.02|10
1622130800000|2021-05-27 15:53:20|17983.61|17863.61|17988.73|17868.73|17988.73|17868.73|17983.61|17863.61|10
1622130810000|2021-05-27 15:53:30|17989.12|17869.12|17994.34|17874.34|17994.65|17874.65|17988.9|17868.9|10
1622130820000|2021-05-27 15:53:40|17994.12|17874.12|17989.19|17869.19|17994.12|17874.12|17989.19|17869.19|10
1622130830000|2021-05-27 15:53:50|17989.17|17869.17|17983.14|17863.14|17989.17|17869.17|17983.14|17863.14|10
1622130840000|2021-05-27 15:54:00|17982.84|17862.84|17981.69|17861.69|17983.07|17863.07|17981.24|17861.24|10
1622130850000|2021-05-27 15:54:10|17980.45|17860.45|17985.46|17865.46|17985.46|17865.46|17980.2|17860.2|10
1622130860000|2021-05-27 15:54:20|17985.7|17865.7|17993.22|17873.22|17993.41|17873.41|17985.53|17865.53|10
1622130870000|2021-05-27 15:54:30|17993.64|17873.64|17997.24|17877.24|17997.24|17877.24|17993.64|17873.64|10
1622130880000|2021-05-27 15:54:40|17998|17878|17992.83|17872.83|17998.02|17878.02|17992.83|17872.83|9
1622130890000|2021-05-27 15:54:50|17991.41|17871.41|17987.84|17867.84|17991.41|17871.41|17987.66|17867.66|10
1622130900000|2021-05-27 15:55:00|17988.36|17868.36|17982.62|17862.62|17989.03|17869.03|17982.62|17862.62|10
1622130910000|2021-05-27 15:55:10|17980.96|17860.96|17968.39|17848.39|17980.96|17860.96|17968.39|17848.39|10
1622130920000|2021-05-27 15:55:20|17966.2|17846.2|17960.26|17840.26|17967.01|17847.01|17960.26|17840.26|10
1622130930000|2021-05-27 15:55:30|17959.47|17839.47|17957.25|17837.25|17959.63|17839.63|17955.46|17835.46|10
1622130940000|2021-05-27 15:55:40|17956.89|17836.89|17959.44|17839.44|17959.44|17839.44|17956.89|17836.89|10
1622130950000|2021-05-27 15:55:50|17959.53|17839.53|17960.8|17840.8|17962.18|17842.18|17959.53|17839.53|10
1622130960000|2021-05-27 15:56:00|17960.12|17840.12|17956.89|17836.89|17960.12|17840.12|17956.89|17836.89|10
1622130970000|2021-05-27 15:56:10|17956.8|17836.8|17962.89|17842.89|17962.89|17842.89|17956.8|17836.8|10
1622130980000|2021-05-27 15:56:20|17962.63|17842.63|17965.36|17845.36|17966.7|17846.7|17962.54|17842.54|10
1622130990000|2021-05-27 15:56:30|17966.09|17846.09|17966.77|17846.77|17966.77|17846.77|17964.84|17844.84|10
1622131000000|2021-05-27 15:56:40|17967.56|17847.56|17977.67|17857.67|17977.67|17857.67|17966.95|17846.95|10
1622131010000|2021-05-27 15:56:50|17977.61|17857.61|17982.64|17862.64|17983.11|17863.11|17977.61|17857.61|10
1622131020000|2021-05-27 15:57:00|17983.75|17863.75|17990.74|17870.74|17990.74|17870.74|17983.75|17863.75|10
1622131030000|2021-05-27 15:57:10|17991.3|17871.3|17988.71|17868.71|17991.3|17871.3|17988.71|17868.71|10
1622131040000|2021-05-27 15:57:20|17988.58|17868.58|17989.44|17869.44|17989.62|17869.62|17987.92|17867.92|10
1622131050000|2021-05-27 15:57:30|17989.21|17869.21|17988.39|17868.39|17989.35|17869.35|17986.45|17866.45|10
1622131060000|2021-05-27 15:57:40|17989|17869|17991.59|17871.59|17991.59|17871.59|17989|17869|10
1622131070000|2021-05-27 15:57:50|17992.04|17872.04|17987.4|17867.4|17992.04|17872.04|17987.4|17867.4|10
1622131080000|2021-05-27 15:58:00|17986.73|17866.73|17984.24|17864.24|17986.75|17866.75|17983.9|17863.9|10
1622131090000|2021-05-27 15:58:10|17984.59|17864.59|17984.98|17864.98|17985.05|17865.05|17983.77|17863.77|10
1622131100000|2021-05-27 15:58:20|17984.82|17864.82|17980.6|17860.6|17985.41|17865.41|17980.6|17860.6|10
1622131110000|2021-05-27 15:58:30|17980.26|17860.26|17977.92|17857.92|17980.39|17860.39|17977.44|17857.44|9
1622131120000|2021-05-27 15:58:40|17977.46|17857.46|17983|17863|17983|17863|17977.27|17857.27|10
1622131130000|2021-05-27 15:58:50|17983.39|17863.39|17986.73|17866.73|17987.27|17867.27|17983.39|17863.39|10
1622131140000|2021-05-27 15:59:00|17986.84|17866.84|17983.41|17863.41|17986.84|17866.84|17983.31|17863.31|10
1622131150000|2021-05-27 15:59:10|17983.71|17863.71|17984.43|17864.43|17984.43|17864.43|17983.56|17863.56|10
1622131160000|2021-05-27 15:59:20|17984.21|17864.21|17988.56|17868.56|17988.56|17868.56|17983.86|17863.86|10
1622131170000|2021-05-27 15:59:30|17988.94|17868.94|17987.32|17867.32|17989.12|17869.12|17987.32|17867.32|9
1622131180000|2021-05-27 15:59:40|17986.6|17866.6|17980.43|17860.43|17986.6|17866.6|17980.43|17860.43|10
1622131190000|2021-05-27 15:59:50|17980.21|17860.21|17981.51|17861.51|17981.63|17861.63|17979.79|17859.79|10
1622131200000|2021-05-27 16:00:00|17981.05|17861.05|17982.96|17862.96|17982.96|17862.96|17979.94|17859.94|10
1622131210000|2021-05-27 16:00:10|17983.4|17863.4|18000.14|17880.14|18000.14|17880.14|17983.4|17863.4|10
1622131220000|2021-05-27 16:00:20|18001.89|17881.89|18019.59|17899.59|18019.59|17899.59|18001.89|17881.89|10
1622131230000|2021-05-27 16:00:30|18021.28|17901.28|18032.17|17912.17|18032.17|17912.17|18021.28|17901.28|10
1622131240000|2021-05-27 16:00:40|18031.95|17911.95|18029.28|17909.28|18032.24|17912.24|18029.28|17909.28|10
1622131250000|2021-05-27 16:00:50|18029.12|17909.12|18023.72|17903.72|18029.12|17909.12|18023.72|17903.72|10
1622131260000|2021-05-27 16:01:00|18023.3|17903.3|18020.17|17900.17|18024.04|17904.04|18020.17|17900.17|10
1622131270000|2021-05-27 16:01:10|18019.57|17899.57|18011.08|17891.08|18019.57|17899.57|18011.08|17891.08|10
1622131280000|2021-05-27 16:01:20|18009.41|17889.41|18000.32|17880.32|18009.41|17889.41|18000.32|17880.32|10
1622131290000|2021-05-27 16:01:30|18000.15|17880.15|17987.79|17867.79|18000.28|17880.28|17987.79|17867.79|10
1622131300000|2021-05-27 16:01:40|17986.83|17866.83|17979.88|17859.88|17986.83|17866.83|17979.1|17859.1|10
1622131310000|2021-05-27 16:01:50|17978.69|17858.69|17984.62|17864.62|17984.94|17864.94|17978.11|17858.11|10
1622131320000|2021-05-27 16:02:00|17985.99|17865.99|17969.88|17849.88|17985.99|17865.99|17969.88|17849.88|10
1622131330000|2021-05-27 16:02:10|17965.93|17845.93|17945.42|17825.42|17965.93|17845.93|17945.42|17825.42|10
1622131340000|2021-05-27 16:02:20|17946.03|17826.03|17929.08|17809.08|17946.03|17826.03|17929.08|17809.08|10
1622131350000|2021-05-27 16:02:30|17928.41|17808.41|17913.24|17793.24|17928.41|17808.41|17913.24|17793.24|10
1622131360000|2021-05-27 16:02:40|17910.03|17790.03|17900.36|17780.36|17910.03|17790.03|17900.36|17780.36|10
1622131370000|2021-05-27 16:02:50|17900.82|17780.82|17888.01|17768.01|17900.82|17780.82|17887.42|17767.42|10
1622131380000|2021-05-27 16:03:00|17887.62|17767.62|17876.66|17756.66|17888.46|17768.46|17876.66|17756.66|10
1622131390000|2021-05-27 16:03:10|17876.25|17756.25|17867.33|17747.33|17876.25|17756.25|17867.33|17747.33|10
1622131400000|2021-05-27 16:03:20|17867.2|17747.2|17870.93|17750.93|17873.18|17753.18|17867.2|17747.2|10
1622131410000|2021-05-27 16:03:30|17869.03|17749.03|17848.41|17728.41|17869.03|17749.03|17848.41|17728.41|10
1622131420000|2021-05-27 16:03:40|17847.23|17727.23|17843.54|17723.54|17848.51|17728.51|17843.54|17723.54|10
1622131430000|2021-05-27 16:03:50|17842.83|17722.83|17836.36|17716.36|17842.83|17722.83|17833.57|17713.57|10
1622131440000|2021-05-27 16:04:00|17838.5|17718.5|17848.44|17728.44|17848.65|17728.65|17838.25|17718.25|10
1622131450000|2021-05-27 16:04:10|17848.12|17728.12|17849.85|17729.85|17851.37|17731.37|17847.79|17727.79|10
1622131460000|2021-05-27 16:04:20|17850.32|17730.32|17847.02|17727.02|17850.6|17730.6|17847.02|17727.02|10
1622131470000|2021-05-27 16:04:30|17845.6|17725.6|17837.84|17717.84|17845.6|17725.6|17837.67|17717.67|10
1622131480000|2021-05-27 16:04:40|17836.39|17716.39|17825.39|17705.39|17836.39|17716.39|17825.39|17705.39|10
1622131490000|2021-05-27 16:04:50|17823.23|17703.23|17819.71|17699.71|17824.09|17704.09|17819.71|17699.71|10
1622131500000|2021-05-27 16:05:00|17820.22|17700.22|17831.01|17711.01|17831.01|17711.01|17818.59|17698.59|10
1622131510000|2021-05-27 16:05:10|17831.75|17711.75|17842.83|17722.83|17843.92|17723.92|17831.09|17711.09|10
1622131520000|2021-05-27 16:05:20|17841.8|17721.8|17844.97|17724.97|17844.97|17724.97|17841.8|17721.8|10
1622131530000|2021-05-27 16:05:30|17843.38|17723.38|17845.14|17725.14|17846.85|17726.85|17843.38|17723.38|10
1622131540000|2021-05-27 16:05:40|17845.57|17725.57|17851.08|17731.08|17851.08|17731.08|17845.49|17725.49|10
1622131550000|2021-05-27 16:05:50|17851.93|17731.93|17856.79|17736.79|17856.9|17736.9|17851.93|17731.93|10
1622131560000|2021-05-27 16:06:00|17856.9|17736.9|17860.7|17740.7|17860.7|17740.7|17856.66|17736.66|10
1622131570000|2021-05-27 16:06:10|17860.34|17740.34|17860.75|17740.75|17864.42|17744.42|17859.89|17739.89|10
1622131580000|2021-05-27 16:06:20|17860.68|17740.68|17859.77|17739.77|17861.06|17741.06|17859.61|17739.61|10
1622131590000|2021-05-27 16:06:30|17859.49|17739.49|17855.52|17735.52|17860.57|17740.57|17855.52|17735.52|10
1622131600000|2021-05-27 16:06:40|17856.08|17736.08|17864.76|17744.76|17864.76|17744.76|17856.08|17736.08|10
1622131610000|2021-05-27 16:06:50|17865.82|17745.82|17876.78|17756.78|17876.78|17756.78|17865.82|17745.82|10
1622131620000|2021-05-27 16:07:00|17875.47|17755.47|17874.87|17754.87|17875.73|17755.73|17874.82|17754.82|9
1622131630000|2021-05-27 16:07:10|17874.98|17754.98|17864.04|17744.04|17876.25|17756.25|17864.04|17744.04|10
1622131640000|2021-05-27 16:07:20|17860.67|17740.67|17852.69|17732.69|17860.67|17740.67|17852.69|17732.69|10
1622131650000|2021-05-27 16:07:30|17852.01|17732.01|17843.41|17723.41|17852.01|17732.01|17843.41|17723.41|10
1622131660000|2021-05-27 16:07:40|17842.82|17722.82|17840.2|17720.2|17842.82|17722.82|17840.08|17720.08|10
1622131670000|2021-05-27 16:07:50|17839.94|17719.94|17832.62|17712.62|17839.99|17719.99|17832.62|17712.62|10
1622131680000|2021-05-27 16:08:00|17832.22|17712.22|17826.43|17706.43|17832.22|17712.22|17825.35|17705.35|10
1622131690000|2021-05-27 16:08:10|17826.24|17706.24|17827.3|17707.3|17829.37|17709.37|17826.24|17706.24|10
1622131700000|2021-05-27 16:08:20|17827.15|17707.15|17820.21|17700.21|17827.15|17707.15|17820.21|17700.21|10
1622131710000|2021-05-27 16:08:30|17819.55|17699.55|17799.94|17679.94|17819.55|17699.55|17799.94|17679.94|10
1622131720000|2021-05-27 16:08:40|17796.67|17676.67|17787.87|17667.87|17796.67|17676.67|17787.52|17667.52|10
1622131730000|2021-05-27 16:08:50|17787.86|17667.86|17797.45|17677.45|17797.45|17677.45|17787.23|17667.23|10
1622131740000|2021-05-27 16:09:00|17797.57|17677.57|17801.47|17681.47|17802.17|17682.17|17797.57|17677.57|10
1622131750000|2021-05-27 16:09:10|17802.67|17682.67|17797.71|17677.71|17803.21|17683.21|17797.71|17677.71|10
1622131760000|2021-05-27 16:09:20|17796.73|17676.73|17793.59|17673.59|17796.73|17676.73|17793.59|17673.59|10
1622131770000|2021-05-27 16:09:30|17793.58|17673.58|17791.37|17671.37|17793.58|17673.58|17789.96|17669.96|10
1622131780000|2021-05-27 16:09:40|17789.91|17669.91|17793.15|17673.15|17794.88|17674.88|17789.72|17669.72|10
1622131790000|2021-05-27 16:09:50|17792.62|17672.62|17796.66|17676.66|17797.67|17677.67|17792.62|17672.62|10
1622131800000|2021-05-27 16:10:00|17796.57|17676.57|17796.51|17676.51|17797.13|17677.13|17795.91|17675.91|10
1622131810000|2021-05-27 16:10:10|17797.1|17677.1|17804.95|17684.95|17804.95|17684.95|17797.1|17677.1|10
1622131820000|2021-05-27 16:10:20|17804.09|17684.09|17801.85|17681.85|17804.09|17684.09|17799.59|17679.59|10
1622131830000|2021-05-27 16:10:30|17802.05|17682.05|17801.15|17681.15|17803.01|17683.01|17800.88|17680.88|10
1622131840000|2021-05-27 16:10:40|17801.08|17681.08|17800.12|17680.12|17802.35|17682.35|17800.11|17680.11|10
1622131850000|2021-05-27 16:10:50|17800.63|17680.63|17793.8|17673.8|17800.63|17680.63|17793.8|17673.8|10
1622131860000|2021-05-27 16:11:00|17792.51|17672.51|17783.1|17663.1|17792.51|17672.51|17783.1|17663.1|10
1622131870000|2021-05-27 16:11:10|17783.08|17663.08|17781.18|17661.18|17783.51|17663.51|17781.18|17661.18|10
1622131880000|2021-05-27 16:11:20|17780.85|17660.85|17776.54|17656.54|17780.85|17660.85|17776.54|17656.54|10
1622131890000|2021-05-27 16:11:30|17775.57|17655.57|17768.62|17648.62|17775.57|17655.57|17768.62|17648.62|10
1622131900000|2021-05-27 16:11:40|17767.12|17647.12|17744.02|17624.02|17767.12|17647.12|17744.02|17624.02|10
1622131910000|2021-05-27 16:11:50|17742.31|17622.31|17735.32|17615.32|17742.31|17622.31|17733.16|17613.16|10
1622131920000|2021-05-27 16:12:00|17736.02|17616.02|17747.93|17627.93|17747.93|17627.93|17736.02|17616.02|10
1622131930000|2021-05-27 16:12:10|17748.13|17628.13|17753|17633|17753|17633|17748.13|17628.13|10
1622131940000|2021-05-27 16:12:20|17753.09|17633.09|17757.15|17637.15|17757.15|17637.15|17753.09|17633.09|10
1622131950000|2021-05-27 16:12:30|17757.82|17637.82|17756.06|17636.06|17757.95|17637.95|17755.54|17635.54|10
1622131960000|2021-05-27 16:12:40|17755.33|17635.33|17756.93|17636.93|17756.93|17636.93|17753.8|17633.8|10
1622131970000|2021-05-27 16:12:50|17756.98|17636.98|17750.87|17630.87|17757.18|17637.18|17750.87|17630.87|10
1622131980000|2021-05-27 16:13:00|17751.23|17631.23|17751.35|17631.35|17751.35|17631.35|17749.68|17629.68|10
1622131990000|2021-05-27 16:13:10|17750.55|17630.55|17747.76|17627.76|17751.19|17631.19|17747.76|17627.76|10
1622132000000|2021-05-27 16:13:20|17745.24|17625.24|17727.75|17607.75|17745.24|17625.24|17727.75|17607.75|10
1622132010000|2021-05-27 16:13:30|17726.13|17606.13|17713.23|17593.23|17726.13|17606.13|17713.23|17593.23|10
1622132020000|2021-05-27 16:13:40|17711.04|17591.04|17710.1|17590.1|17711.04|17591.04|17707.93|17587.93|10
1622132030000|2021-05-27 16:13:50|17709.65|17589.65|17712.08|17592.08|17713.1|17593.1|17708.77|17588.77|10
1622132040000|2021-05-27 16:14:00|17712.12|17592.12|17726.05|17606.05|17726.05|17606.05|17712.12|17592.12|10
1622132050000|2021-05-27 16:14:10|17727.7|17607.7|17744.03|17624.03|17744.03|17624.03|17727.47|17607.47|10
1622132060000|2021-05-27 16:14:20|17744.63|17624.63|17762.55|17642.55|17762.55|17642.55|17744.63|17624.63|10
1622132070000|2021-05-27 16:14:30|17764.82|17644.82|17760.18|17640.18|17765.18|17645.18|17760.18|17640.18|10
1622132080000|2021-05-27 16:14:40|17759.2|17639.2|17760.2|17640.2|17760.2|17640.2|17757.82|17637.82|10
1622132090000|2021-05-27 16:14:50|17760.15|17640.15|17759.5|17639.5|17761.4|17641.4|17759.5|17639.5|10
1622132100000|2021-05-27 16:15:00|17759.87|17639.87|17766.47|17646.47|17766.47|17646.47|17759.87|17639.87|10
1622132110000|2021-05-27 16:15:10|17767.3|17647.3|17773.06|17653.06|17773.85|17653.85|17767.3|17647.3|10
1622132120000|2021-05-27 16:15:20|17774.93|17654.93|17779.84|17659.84|17780.05|17660.05|17774.93|17654.93|10
1622132130000|2021-05-27 16:15:30|17782.2|17662.2|17784.21|17664.21|17784.84|17664.84|17782.2|17662.2|10
1622132140000|2021-05-27 16:15:40|17784.96|17664.96|17792.6|17672.6|17792.6|17672.6|17784.96|17664.96|10
1622132150000|2021-05-27 16:15:50|17793.46|17673.46|17804.76|17684.76|17804.76|17684.76|17793.35|17673.35|10
1622132160000|2021-05-27 16:16:00|17806.27|17686.27|17813.63|17693.63|17813.66|17693.66|17806.27|17686.27|10
1622132170000|2021-05-27 16:16:10|17815.55|17695.55|17818.71|17698.71|17819.2|17699.2|17814.1|17694.1|10
1622132180000|2021-05-27 16:16:20|17819.85|17699.85|17817.21|17697.21|17821.48|17701.48|17817.21|17697.21|10
1622132190000|2021-05-27 16:16:30|17817.33|17697.33|17811.68|17691.68|17817.33|17697.33|17811.68|17691.68|10
1622132200000|2021-05-27 16:16:40|17812.66|17692.66|17815.93|17695.93|17815.93|17695.93|17811.62|17691.62|9
1622132210000|2021-05-27 16:16:50|17816.65|17696.65|17818.89|17698.89|17821.47|17701.47|17816.65|17696.65|10
1622132220000|2021-05-27 16:17:00|17819.52|17699.52|17824.61|17704.61|17824.61|17704.61|17819.52|17699.52|9
1622132230000|2021-05-27 16:17:10|17825.21|17705.21|17821.36|17701.36|17825.21|17705.21|17821.36|17701.36|10
1622132240000|2021-05-27 16:17:20|17819.27|17699.27|17805.55|17685.55|17819.27|17699.27|17805.55|17685.55|10
1622132250000|2021-05-27 16:17:30|17804.72|17684.72|17793.91|17673.91|17804.73|17684.73|17793.91|17673.91|10
1622132260000|2021-05-27 16:17:40|17793.58|17673.58|17795.95|17675.95|17796.33|17676.33|17793.5|17673.5|10
1622132270000|2021-05-27 16:17:50|17795.18|17675.18|17794.96|17674.96|17796.33|17676.33|17794.96|17674.96|10
1622132280000|2021-05-27 16:18:00|17794.45|17674.45|17796.7|17676.7|17797.25|17677.25|17793.58|17673.58|10
1622132290000|2021-05-27 16:18:10|17796.86|17676.86|17802.15|17682.15|17803.43|17683.43|17796.76|17676.76|10
1622132300000|2021-05-27 16:18:20|17803.1|17683.1|17801.91|17681.91|17803.67|17683.67|17801.08|17681.08|9
1622132310000|2021-05-27 16:18:30|17800.75|17680.75|17801.7|17681.7|17802.58|17682.58|17799.44|17679.44|10
1622132320000|2021-05-27 16:18:40|17802|17682|17803.65|17683.65|17804.15|17684.15|17802|17682|10
1622132330000|2021-05-27 16:18:50|17803.85|17683.85|17803.61|17683.61|17804.35|17684.35|17803.12|17683.12|10
1622132340000|2021-05-27 16:19:00|17804.28|17684.28|17796.82|17676.82|17804.28|17684.28|17796.82|17676.82|10
1622132350000|2021-05-27 16:19:10|17796.22|17676.22|17793.76|17673.76|17797.15|17677.15|17793.45|17673.45|10
1622132360000|2021-05-27 16:19:20|17793.66|17673.66|17791.28|17671.28|17793.94|17673.94|17791.24|17671.24|10
1622132370000|2021-05-27 16:19:30|17792.44|17672.44|17789.69|17669.69|17793.18|17673.18|17789.69|17669.69|10
1622132380000|2021-05-27 16:19:40|17788.25|17668.25|17776.32|17656.32|17788.69|17668.69|17776.32|17656.32|10
1622132390000|2021-05-27 16:19:50|17776.07|17656.07|17771.49|17651.49|17776.07|17656.07|17771.05|17651.05|9
1622132400000|2021-05-27 16:20:00|17771.3|17651.3|17770.05|17650.05|17773.44|17653.44|17770.05|17650.05|10
1622132410000|2021-05-27 16:20:10|17768.17|17648.17|17757.19|17637.19|17768.17|17648.17|17757.19|17637.19|10
1622132420000|2021-05-27 16:20:20|17756.43|17636.43|17748.5|17628.5|17756.43|17636.43|17748.33|17628.33|10
1622132430000|2021-05-27 16:20:30|17748.2|17628.2|17742.55|17622.55|17748.49|17628.49|17742.55|17622.55|10
1622132440000|2021-05-27 16:20:40|17740.01|17620.01|17730.21|17610.21|17740.01|17620.01|17730.21|17610.21|10
1622132450000|2021-05-27 16:20:50|17730.25|17610.25|17727.77|17607.77|17730.29|17610.29|17726.84|17606.84|10
1622132460000|2021-05-27 16:21:00|17728.48|17608.48|17732.93|17612.93|17732.93|17612.93|17728.48|17608.48|10
1622132470000|2021-05-27 16:21:10|17734.65|17614.65|17747.29|17627.29|17748.26|17628.26|17734.65|17614.65|10
1622132480000|2021-05-27 16:21:20|17745.87|17625.87|17752.69|17632.69|17752.69|17632.69|17745.87|17625.87|10
1622132490000|2021-05-27 16:21:30|17753.33|17633.33|17761.9|17641.9|17761.9|17641.9|17753.33|17633.33|10
1622132500000|2021-05-27 16:21:40|17762.47|17642.47|17770.11|17650.11|17770.11|17650.11|17762.47|17642.47|10
1622132510000|2021-05-27 16:21:50|17769.24|17649.24|17769.68|17649.68|17770.12|17650.12|17768.67|17648.67|10
1622132520000|2021-05-27 16:22:00|17769.62|17649.62|17766.83|17646.83|17769.62|17649.62|17766.83|17646.83|10
1622132530000|2021-05-27 16:22:10|17766.54|17646.54|17770.32|17650.32|17770.32|17650.32|17766.54|17646.54|10
1622132540000|2021-05-27 16:22:20|17771.39|17651.39|17773.85|17653.85|17774.52|17654.52|17770.96|17650.96|10
1622132550000|2021-05-27 16:22:30|17774.61|17654.61|17770.21|17650.21|17774.8|17654.8|17770.21|17650.21|10
1622132560000|2021-05-27 16:22:40|17770.14|17650.14|17773.84|17653.84|17773.84|17653.84|17770.14|17650.14|10
1622132570000|2021-05-27 16:22:50|17776.61|17656.61|17781.61|17661.61|17781.61|17661.61|17776.61|17656.61|10
1622132580000|2021-05-27 16:23:00|17783.25|17663.25|17798.83|17678.83|17798.83|17678.83|17783.25|17663.25|10
1622132590000|2021-05-27 16:23:10|17800.34|17680.34|17800.68|17680.68|17803.34|17683.34|17800.34|17680.34|10
1622132600000|2021-05-27 16:23:20|17800.7|17680.7|17793.38|17673.38|17801.03|17681.03|17793.38|17673.38|10
1622132610000|2021-05-27 16:23:30|17791.32|17671.32|17788.77|17668.77|17792.2|17672.2|17788.17|17668.17|10
1622132620000|2021-05-27 16:23:40|17788.42|17668.42|17788.82|17668.82|17789.49|17669.49|17787.95|17667.95|10
1622132630000|2021-05-27 16:23:50|17788.66|17668.66|17788.44|17668.44|17788.95|17668.95|17787.54|17667.54|10
1622132640000|2021-05-27 16:24:00|17788.02|17668.02|17788.06|17668.06|17788.06|17668.06|17786.16|17666.16|10
1622132650000|2021-05-27 16:24:10|17788.22|17668.22|17786.7|17666.7|17789.18|17669.18|17786.7|17666.7|10
1622132660000|2021-05-27 16:24:20|17785.46|17665.46|17781.18|17661.18|17785.63|17665.63|17780.99|17660.99|10
1622132670000|2021-05-27 16:24:30|17781.49|17661.49|17781.98|17661.98|17781.98|17661.98|17781.07|17661.07|10
1622132680000|2021-05-27 16:24:40|17781.71|17661.71|17784.39|17664.39|17784.39|17664.39|17781.71|17661.71|10
1622132690000|2021-05-27 16:24:50|17785.1|17665.1|17785.68|17665.68|17787.58|17667.58|17785.1|17665.1|10
1622132700000|2021-05-27 16:25:00|17785.58|17665.58|17783.69|17663.69|17785.58|17665.58|17783.23|17663.23|10
1622132710000|2021-05-27 16:25:10|17784.18|17664.18|17784.66|17664.66|17784.9|17664.9|17783.22|17663.22|10
1622132720000|2021-05-27 16:25:20|17783.71|17663.71|17787.05|17667.05|17787.05|17667.05|17782.84|17662.84|10
1622132730000|2021-05-27 16:25:30|17786.36|17666.36|17793.02|17673.02|17793.02|17673.02|17786.36|17666.36|10
1622132740000|2021-05-27 16:25:40|17793.58|17673.58|17789.48|17669.48|17793.96|17673.96|17789.48|17669.48|10
1622132750000|2021-05-27 16:25:50|17789.2|17669.2|17786.43|17666.43|17789.2|17669.2|17785.89|17665.89|10
1622132760000|2021-05-27 16:26:00|17786.55|17666.55|17778.36|17658.36|17787.73|17667.73|17777.59|17657.59|10
1622132770000|2021-05-27 16:26:10|17778.93|17658.93|17783.79|17663.79|17783.79|17663.79|17778.93|17658.93|10
1622132780000|2021-05-27 16:26:20|17784.44|17664.44|17781.22|17661.22|17787.73|17667.73|17781.22|17661.22|10
1622132790000|2021-05-27 16:26:30|17780.15|17660.15|17775.46|17655.46|17780.15|17660.15|17774.89|17654.89|9
1622132800000|2021-05-27 16:26:40|17774.72|17654.72|17775.69|17655.69|17775.69|17655.69|17773.89|17653.89|10
1622132810000|2021-05-27 16:26:50|17776.47|17656.47|17776.58|17656.58|17778.67|17658.67|17776.47|17656.47|10
1622132820000|2021-05-27 16:27:00|17776.93|17656.93|17776.34|17656.34|17777|17657|17776.26|17656.26|10
1622132830000|2021-05-27 16:27:10|17776.37|17656.37|17775.23|17655.23|17776.86|17656.86|17775.23|17655.23|10
1622132840000|2021-05-27 16:27:20|17774.84|17654.84|17771.11|17651.11|17774.84|17654.84|17771.11|17651.11|10
1622132850000|2021-05-27 16:27:30|17770.72|17650.72|17773.95|17653.95|17774.02|17654.02|17770.72|17650.72|10
1622132860000|2021-05-27 16:27:40|17773.96|17653.96|17771.07|17651.07|17773.96|17653.96|17771.07|17651.07|10
1622132870000|2021-05-27 16:27:50|17771.04|17651.04|17770.41|17650.41|17771.04|17651.04|17769.93|17649.93|10
1622132880000|2021-05-27 16:28:00|17770.66|17650.66|17771.63|17651.63|17771.63|17651.63|17768.99|17648.99|10
1622132890000|2021-05-27 16:28:10|17772.12|17652.12|17784.06|17664.06|17784.06|17664.06|17772.12|17652.12|10
1622132900000|2021-05-27 16:28:20|17784.36|17664.36|17788.89|17668.89|17789.17|17669.17|17784.36|17664.36|10
1622132910000|2021-05-27 16:28:30|17789.35|17669.35|17791.5|17671.5|17792.1|17672.1|17789.35|17669.35|10
1622132920000|2021-05-27 16:28:40|17791.63|17671.63|17788.3|17668.3|17791.63|17671.63|17788.3|17668.3|10
1622132930000|2021-05-27 16:28:50|17788.21|17668.21|17789.23|17669.23|17789.9|17669.9|17788.21|17668.21|10
1622132940000|2021-05-27 16:29:00|17789.3|17669.3|17784.64|17664.64|17789.3|17669.3|17784.64|17664.64|10
1622132950000|2021-05-27 16:29:10|17784.43|17664.43|17772.42|17652.42|17784.43|17664.43|17772.42|17652.42|10
1622132960000|2021-05-27 16:29:20|17770.37|17650.37|17766.46|17646.46|17770.37|17650.37|17766.1|17646.1|10
1622132970000|2021-05-27 16:29:30|17766.56|17646.56|17738.24|17618.24|17766.56|17646.56|17738.24|17618.24|10
1622132980000|2021-05-27 16:29:40|17737.98|17617.98|17703.08|17583.08|17737.98|17617.98|17702.58|17582.58|10
1622132990000|2021-05-27 16:29:50|17703.18|17583.18|17699.38|17579.38|17703.18|17583.18|17697.88|17577.88|10
1622133000000|2021-05-27 16:30:00|17698.66|17578.66|17703.26|17583.26|17703.26|17583.26|17698.06|17578.06|10
1622133010000|2021-05-27 16:30:10|17707.14|17587.14|17714.43|17594.43|17714.43|17594.43|17706.87|17586.87|10
1622133020000|2021-05-27 16:30:20|17718.22|17598.22|17734.04|17614.04|17734.04|17614.04|17718.22|17598.22|10
1622133030000|2021-05-27 16:30:30|17736.41|17616.41|17747.58|17627.58|17747.58|17627.58|17736.41|17616.41|10
1622133040000|2021-05-27 16:30:40|17747.41|17627.41|17750.5|17630.5|17750.5|17630.5|17747.13|17627.13|10
1622133050000|2021-05-27 16:30:50|17750.39|17630.39|17754.28|17634.28|17754.58|17634.58|17750.39|17630.39|10
1622133060000|2021-05-27 16:31:00|17754.78|17634.78|17761.19|17641.19|17762.05|17642.05|17754.78|17634.78|10
1622133070000|2021-05-27 16:31:10|17761.88|17641.88|17771.84|17651.84|17771.84|17651.84|17761.88|17641.88|10
1622133080000|2021-05-27 16:31:20|17772.47|17652.47|17779.48|17659.48|17779.48|17659.48|17772.47|17652.47|10
1622133090000|2021-05-27 16:31:30|17778.68|17658.68|17779.24|17659.24|17779.24|17659.24|17777.89|17657.89|10
1622133100000|2021-05-27 16:31:40|17778.79|17658.79|17781.6|17661.6|17781.6|17661.6|17777.96|17657.96|10
1622133110000|2021-05-27 16:31:50|17781.26|17661.26|17781.74|17661.74|17783.73|17663.73|17781.24|17661.24|10
1622133120000|2021-05-27 16:32:00|17781.21|17661.21|17782.23|17662.23|17783.37|17663.37|17780.6|17660.6|10
1622133130000|2021-05-27 16:32:10|17782.24|17662.24|17775.39|17655.39|17782.24|17662.24|17775.39|17655.39|10
1622133140000|2021-05-27 16:32:20|17774.45|17654.45|17776.38|17656.38|17776.38|17656.38|17774.23|17654.23|10
1622133150000|2021-05-27 16:32:30|17776.87|17656.87|17776.27|17656.27|17776.87|17656.87|17776.16|17656.16|10
1622133160000|2021-05-27 16:32:40|17776.29|17656.29|17779.19|17659.19|17779.44|17659.44|17776.29|17656.29|10
1622133170000|2021-05-27 16:32:50|17779.08|17659.08|17781.66|17661.66|17781.66|17661.66|17778.59|17658.59|10
1622133180000|2021-05-27 16:33:00|17781.82|17661.82|17782.97|17662.97|17782.97|17662.97|17781.66|17661.66|10
1622133190000|2021-05-27 16:33:10|17783.06|17663.06|17778.2|17658.2|17784.35|17664.35|17778.2|17658.2|10
1622133200000|2021-05-27 16:33:20|17774.99|17654.99|17773.05|17653.05|17774.99|17654.99|17773.05|17653.05|10
1622133210000|2021-05-27 16:33:30|17771.01|17651.01|17779.22|17659.22|17780.15|17660.15|17771.01|17651.01|10
1622133220000|2021-05-27 16:33:40|17779.64|17659.64|17782.51|17662.51|17782.51|17662.51|17779.64|17659.64|10
1622133230000|2021-05-27 16:33:50|17783.05|17663.05|17784.24|17664.24|17786.82|17666.82|17783.05|17663.05|10
1622133240000|2021-05-27 16:34:00|17784.67|17664.67|17786.76|17666.76|17786.76|17666.76|17783.92|17663.92|10
1622133250000|2021-05-27 16:34:10|17787.9|17667.9|17787.35|17667.35|17788.44|17668.44|17787.35|17667.35|10
1622133260000|2021-05-27 16:34:20|17787.45|17667.45|17788.81|17668.81|17788.81|17668.81|17786.88|17666.88|10
1622133270000|2021-05-27 16:34:30|17788.57|17668.57|17787.93|17667.93|17789.08|17669.08|17787.45|17667.45|10
1622133280000|2021-05-27 16:34:40|17787.9|17667.9|17784.83|17664.83|17787.99|17667.99|17784.83|17664.83|10
1622133290000|2021-05-27 16:34:50|17783.13|17663.13|17781.54|17661.54|17784.89|17664.89|17781.54|17661.54|10
1622133300000|2021-05-27 16:35:00|17777.87|17657.87|17768.13|17648.13|17777.87|17657.87|17768.13|17648.13|10
1622133310000|2021-05-27 16:35:10|17766.7|17646.7|17767.83|17647.83|17770.64|17650.64|17766.7|17646.7|10
1622133320000|2021-05-27 16:35:20|17766.86|17646.86|17761.86|17641.86|17766.86|17646.86|17761.86|17641.86|10
1622133330000|2021-05-27 16:35:30|17760.75|17640.75|17759.63|17639.63|17760.76|17640.76|17758.58|17638.58|10
1622133340000|2021-05-27 16:35:40|17760.31|17640.31|17761.88|17641.88|17762.92|17642.92|17760.31|17640.31|10
1622133350000|2021-05-27 16:35:50|17760.63|17640.63|17753.74|17633.74|17760.63|17640.63|17752.25|17632.25|10
1622133360000|2021-05-27 16:36:00|17751.85|17631.85|17746.94|17626.94|17751.85|17631.85|17745.48|17625.48|10
1622133370000|2021-05-27 16:36:10|17747.64|17627.64|17750.67|17630.67|17750.67|17630.67|17746.99|17626.99|10
1622133380000|2021-05-27 16:36:20|17752.13|17632.13|17753.81|17633.81|17754.56|17634.56|17747.38|17627.38|9
1622133390000|2021-05-27 16:36:30|17754.32|17634.32|17755.42|17635.42|17755.55|17635.55|17753.99|17633.99|10
1622133400000|2021-05-27 16:36:40|17757.8|17637.8|17757.71|17637.71|17758.44|17638.44|17756.83|17636.83|10
1622133410000|2021-05-27 16:36:50|17757.21|17637.21|17755.82|17635.82|17757.21|17637.21|17755.11|17635.11|10
1622133420000|2021-05-27 16:37:00|17755.73|17635.73|17757.74|17637.74|17757.74|17637.74|17754.88|17634.88|10
1622133430000|2021-05-27 16:37:10|17758.13|17638.13|17754.71|17634.71|17760.7|17640.7|17754.71|17634.71|10
1622133440000|2021-05-27 16:37:20|17753.74|17633.74|17748.44|17628.44|17753.91|17633.91|17748.44|17628.44|10
1622133450000|2021-05-27 16:37:30|17746.47|17626.47|17729.22|17609.22|17746.47|17626.47|17728.58|17608.58|10
1622133460000|2021-05-27 16:37:40|17726.65|17606.65|17712.27|17592.27|17726.65|17606.65|17712.27|17592.27|9
1622133470000|2021-05-27 16:37:50|17708.85|17588.85|17686.81|17566.81|17708.85|17588.85|17686.81|17566.81|10
1622133480000|2021-05-27 16:38:00|17687.9|17567.9|17681.25|17561.25|17690.03|17570.03|17681.03|17561.03|10
1622133490000|2021-05-27 16:38:10|17680.16|17560.16|17678.71|17558.71|17680.16|17560.16|17676.41|17556.41|10
1622133500000|2021-05-27 16:38:20|17679.72|17559.72|17688.37|17568.37|17688.45|17568.45|17679.44|17559.44|10
1622133510000|2021-05-27 16:38:30|17686.93|17566.93|17673.97|17553.97|17687.31|17567.31|17673.97|17553.97|10
1622133520000|2021-05-27 16:38:40|17671.75|17551.75|17661.79|17541.79|17671.75|17551.75|17661.79|17541.79|10
1622133530000|2021-05-27 16:38:50|17661.44|17541.44|17650.55|17530.55|17661.44|17541.44|17650.55|17530.55|10
1622133540000|2021-05-27 16:39:00|17648.78|17528.78|17644.45|17524.45|17648.78|17528.78|17643.67|17523.67|10
1622133550000|2021-05-27 16:39:10|17641.33|17521.33|17627.62|17507.62|17641.33|17521.33|17627.62|17507.62|10
1622133560000|2021-05-27 16:39:20|17625.53|17505.53|17617.83|17497.83|17625.53|17505.53|17617.83|17497.83|10
1622133570000|2021-05-27 16:39:30|17615.52|17495.52|17608.56|17488.56|17615.52|17495.52|17606.93|17486.93|10
1622133580000|2021-05-27 16:39:40|17608.16|17488.16|17604.79|17484.79|17608.16|17488.16|17601.03|17481.03|10
1622133590000|2021-05-27 16:39:50|17605.05|17485.05|17604.16|17484.16|17605.05|17485.05|17603.02|17483.02|10
1622133600000|2021-05-27 16:40:00|17602.74|17482.74|17604.8|17484.8|17607.87|17487.87|17601.83|17481.83|10
1622133610000|2021-05-27 16:40:10|17604.53|17484.53|17604.37|17484.37|17605.77|17485.77|17602.95|17482.95|10
1622133620000|2021-05-27 16:40:20|17605.42|17485.42|17613.44|17493.44|17613.44|17493.44|17605.42|17485.42|10
1622133630000|2021-05-27 16:40:30|17613.88|17493.88|17613.32|17493.32|17616.19|17496.19|17613.13|17493.13|10
1622133640000|2021-05-27 16:40:40|17615.03|17495.03|17611.54|17491.54|17615.03|17495.03|17611.23|17491.23|10
1622133650000|2021-05-27 16:40:50|17612.02|17492.02|17614.46|17494.46|17614.46|17494.46|17611.98|17491.98|10
1622133660000|2021-05-27 16:41:00|17614.6|17494.6|17618.85|17498.85|17618.85|17498.85|17614.6|17494.6|10
1622133670000|2021-05-27 16:41:10|17619.95|17499.95|17628.52|17508.52|17628.52|17508.52|17619.95|17499.95|9
1622133680000|2021-05-27 16:41:20|17629.99|17509.99|17633.06|17513.06|17633.06|17513.06|17629.99|17509.99|10
1622133690000|2021-05-27 16:41:30|17634.35|17514.35|17621.14|17501.14|17634.35|17514.35|17620.96|17500.96|10
1622133700000|2021-05-27 16:41:40|17617.42|17497.42|17610.9|17490.9|17617.42|17497.42|17610.5|17490.5|10
1622133710000|2021-05-27 16:41:50|17610.08|17490.08|17609.6|17489.6|17611.35|17491.35|17609.35|17489.35|10
1622133720000|2021-05-27 16:42:00|17608.63|17488.63|17611.1|17491.1|17611.1|17491.1|17608.13|17488.13|10
1622133730000|2021-05-27 16:42:10|17610.85|17490.85|17615.07|17495.07|17615.07|17495.07|17610.85|17490.85|10
1622133740000|2021-05-27 16:42:20|17616.08|17496.08|17628.4|17508.4|17628.4|17508.4|17616.08|17496.08|10
1622133750000|2021-05-27 16:42:30|17629.81|17509.81|17634.85|17514.85|17634.85|17514.85|17629.4|17509.4|10
1622133760000|2021-05-27 16:42:40|17636.42|17516.42|17638.21|17518.21|17638.21|17518.21|17636.2|17516.2|10
1622133770000|2021-05-27 16:42:50|17638.31|17518.31|17639.77|17519.77|17639.77|17519.77|17637.62|17517.62|10
1622133780000|2021-05-27 16:43:00|17639.98|17519.98|17640.38|17520.38|17640.38|17520.38|17638.58|17518.58|10
1622133790000|2021-05-27 16:43:10|17641.53|17521.53|17648.48|17528.48|17648.48|17528.48|17641.36|17521.36|10
1622133800000|2021-05-27 16:43:20|17651.07|17531.07|17661.77|17541.77|17661.77|17541.77|17651.07|17531.07|10
1622133810000|2021-05-27 16:43:30|17661.8|17541.8|17668.91|17548.91|17668.91|17548.91|17661.8|17541.8|10
1622133820000|2021-05-27 16:43:40|17669.85|17549.85|17679.2|17559.2|17679.2|17559.2|17669.85|17549.85|10
1622133830000|2021-05-27 16:43:50|17678.93|17558.93|17680.7|17560.7|17680.82|17560.82|17678.93|17558.93|10
1622133840000|2021-05-27 16:44:00|17680.54|17560.54|17673.43|17553.43|17680.54|17560.54|17673.43|17553.43|10
1622133850000|2021-05-27 16:44:10|17671.97|17551.97|17664.76|17544.76|17671.97|17551.97|17664.75|17544.75|10
1622133860000|2021-05-27 16:44:20|17665.06|17545.06|17667.36|17547.36|17667.36|17547.36|17664.25|17544.25|10
1622133870000|2021-05-27 16:44:30|17669.19|17549.19|17674.33|17554.33|17674.35|17554.35|17669.19|17549.19|10
1622133880000|2021-05-27 16:44:40|17676.23|17556.23|17680.02|17560.02|17680.23|17560.23|17676.23|17556.23|10
1622133890000|2021-05-27 16:44:50|17679.03|17559.03|17674.18|17554.18|17679.03|17559.03|17674.18|17554.18|10
1622133900000|2021-05-27 16:45:00|17672.89|17552.89|17664.02|17544.02|17673.06|17553.06|17664.02|17544.02|10
1622133910000|2021-05-27 16:45:10|17662.38|17542.38|17655.46|17535.46|17662.99|17542.99|17655.46|17535.46|10
1622133920000|2021-05-27 16:45:20|17654.13|17534.13|17642.09|17522.09|17654.13|17534.13|17642.09|17522.09|10
1622133930000|2021-05-27 16:45:30|17642.4|17522.4|17630.9|17510.9|17642.4|17522.4|17630.9|17510.9|10
1622133940000|2021-05-27 16:45:40|17629.66|17509.66|17624.16|17504.16|17629.66|17509.66|17624.16|17504.16|10
1622133950000|2021-05-27 16:45:50|17624.25|17504.25|17620.47|17500.47|17624.25|17504.25|17620.47|17500.47|10
1622133960000|2021-05-27 16:46:00|17621.21|17501.21|17613.1|17493.1|17621.21|17501.21|17613.1|17493.1|9
1622133970000|2021-05-27 16:46:10|17611.98|17491.98|17605.62|17485.62|17611.98|17491.98|17605.62|17485.62|10
1622133980000|2021-05-27 16:46:20|17605.47|17485.47|17607.34|17487.34|17607.37|17487.37|17604.43|17484.43|10
1622133990000|2021-05-27 16:46:30|17608.1|17488.1|17623.39|17503.39|17623.39|17503.39|17608.1|17488.1|10
1622134000000|2021-05-27 16:46:40|17624.48|17504.48|17631|17511|17631|17511|17624.48|17504.48|10
1622134010000|2021-05-27 16:46:50|17631.57|17511.57|17633.56|17513.56|17633.93|17513.93|17631.57|17511.57|10
1622134020000|2021-05-27 16:47:00|17633.16|17513.16|17642.91|17522.91|17643.97|17523.97|17632.74|17512.74|10
1622134030000|2021-05-27 16:47:10|17644.03|17524.03|17661.12|17541.12|17661.12|17541.12|17644.03|17524.03|10
1622134040000|2021-05-27 16:47:20|17662.9|17542.9|17680.23|17560.23|17680.23|17560.23|17662.9|17542.9|10
1622134050000|2021-05-27 16:47:30|17682.06|17562.06|17689.96|17569.96|17689.96|17569.96|17682.06|17562.06|10
1622134060000|2021-05-27 16:47:40|17691.13|17571.13|17694.06|17574.06|17695.55|17575.55|17691.13|17571.13|9
1622134070000|2021-05-27 16:47:50|17693.62|17573.62|17691.16|17571.16|17693.62|17573.62|17690.83|17570.83|10
1622134080000|2021-05-27 16:48:00|17691.68|17571.68|17695.71|17575.71|17695.83|17575.83|17691.68|17571.68|10
1622134090000|2021-05-27 16:48:10|17695.76|17575.76|17693.96|17573.96|17696.69|17576.69|17693.96|17573.96|10
1622134100000|2021-05-27 16:48:20|17693.37|17573.37|17693.35|17573.35|17693.37|17573.37|17691.4|17571.4|9
1622134110000|2021-05-27 16:48:30|17693.43|17573.43|17694.35|17574.35|17695.4|17575.4|17693.43|17573.43|10
1622134120000|2021-05-27 16:48:40|17694.69|17574.69|17693.15|17573.15|17695.25|17575.25|17693.15|17573.15|10
1622134130000|2021-05-27 16:48:50|17694.9|17574.9|17688.21|17568.21|17694.9|17574.9|17688.21|17568.21|10
1622134140000|2021-05-27 16:49:00|17686.04|17566.04|17676.1|17556.1|17686.04|17566.04|17675.17|17555.17|10
1622134150000|2021-05-27 16:49:10|17675.41|17555.41|17682.4|17562.4|17682.55|17562.55|17675.41|17555.41|10
1622134160000|2021-05-27 16:49:20|17682.85|17562.85|17689.35|17569.35|17689.35|17569.35|17682.85|17562.85|10
1622134170000|2021-05-27 16:49:30|17689.38|17569.38|17692.49|17572.49|17692.49|17572.49|17689.38|17569.38|10
1622134180000|2021-05-27 16:49:40|17692.76|17572.76|17702.53|17582.53|17702.53|17582.53|17692.76|17572.76|9
1622134190000|2021-05-27 16:49:50|17702.89|17582.89|17708.92|17588.92|17708.92|17588.92|17702.89|17582.89|9
1622134200000|2021-05-27 16:50:00|17709.38|17589.38|17708.48|17588.48|17709.38|17589.38|17707.62|17587.62|10
1622134210000|2021-05-27 16:50:10|17708.22|17588.22|17711.77|17591.77|17712.47|17592.47|17708.22|17588.22|10
1622134220000|2021-05-27 16:50:20|17711.67|17591.67|17712.64|17592.64|17712.64|17592.64|17710.89|17590.89|9
1622134230000|2021-05-27 16:50:30|17712.06|17592.06|17713.23|17593.23|17714.95|17594.95|17712.06|17592.06|10
1622134240000|2021-05-27 16:50:40|17713.25|17593.25|17712.81|17592.81|17714.91|17594.91|17712.52|17592.52|10
1622134250000|2021-05-27 16:50:50|17711.46|17591.46|17710.34|17590.34|17711.85|17591.85|17710.2|17590.2|9
1622134260000|2021-05-27 16:51:00|17711.18|17591.18|17712.32|17592.32|17712.32|17592.32|17711.02|17591.02|10
1622134270000|2021-05-27 16:51:10|17712.42|17592.42|17717.85|17597.85|17717.85|17597.85|17712.42|17592.42|10
1622134280000|2021-05-27 16:51:20|17717.87|17597.87|17719.17|17599.17|17719.97|17599.97|17717.72|17597.72|10
1622134290000|2021-05-27 16:51:30|17719.04|17599.04|17721.32|17601.32|17721.32|17601.32|17718.85|17598.85|9
1622134300000|2021-05-27 16:51:40|17720.83|17600.83|17726.66|17606.66|17726.66|17606.66|17720.83|17600.83|10
1622134310000|2021-05-27 16:51:50|17725.78|17605.78|17730.6|17610.6|17730.77|17610.77|17725.78|17605.78|10
1622134320000|2021-05-27 16:52:00|17730.69|17610.69|17732.15|17612.15|17733.58|17613.58|17730.56|17610.56|10
1622134330000|2021-05-27 16:52:10|17731.44|17611.44|17729.33|17609.33|17731.44|17611.44|17728.83|17608.83|10
1622134340000|2021-05-27 16:52:20|17729.16|17609.16|17727.5|17607.5|17729.86|17609.86|17727.4|17607.4|10
1622134350000|2021-05-27 16:52:30|17727.72|17607.72|17726.98|17606.98|17728.08|17608.08|17726.68|17606.68|9
1622134360000|2021-05-27 16:52:40|17727.6|17607.6|17723.36|17603.36|17728.05|17608.05|17722.92|17602.92|10
1622134370000|2021-05-27 16:52:50|17722.63|17602.63|17706.61|17586.61|17723.95|17603.95|17706.61|17586.61|10
1622134380000|2021-05-27 16:53:00|17705.69|17585.69|17696.38|17576.38|17705.69|17585.69|17695.64|17575.64|10
1622134390000|2021-05-27 16:53:10|17696.94|17576.94|17687.86|17567.86|17696.94|17576.94|17687.86|17567.86|10
1622134400000|2021-05-27 16:53:20|17687.19|17567.19|17671.56|17551.56|17687.19|17567.19|17671.56|17551.56|10
1622134410000|2021-05-27 16:53:30|17670.54|17550.54|17654.83|17534.83|17670.54|17550.54|17654.83|17534.83|10
1622134420000|2021-05-27 16:53:40|17655.2|17535.2|17656.69|17536.69|17657.98|17537.98|17653.6|17533.6|10
1622134430000|2021-05-27 16:53:50|17656.75|17536.75|17650.86|17530.86|17657.58|17537.58|17650.86|17530.86|10
1622134440000|2021-05-27 16:54:00|17650.35|17530.35|17639.99|17519.99|17650.35|17530.35|17639.99|17519.99|10
1622134450000|2021-05-27 16:54:10|17638.99|17518.99|17630.43|17510.43|17638.99|17518.99|17630.43|17510.43|10
1622134460000|2021-05-27 16:54:20|17630.98|17510.98|17610.46|17490.46|17630.98|17510.98|17610.46|17490.46|10
1622134470000|2021-05-27 16:54:30|17609.19|17489.19|17606.83|17486.83|17609.58|17489.58|17606.73|17486.73|10
1622134480000|2021-05-27 16:54:40|17607.64|17487.64|17597.21|17477.21|17609.15|17489.15|17597.21|17477.21|10
1622134490000|2021-05-27 16:54:50|17596.7|17476.7|17602.89|17482.89|17603.11|17483.11|17596.7|17476.7|10
1622134500000|2021-05-27 16:55:00|17603.25|17483.25|17610|17490|17610|17490|17603.25|17483.25|10
1622134510000|2021-05-27 16:55:10|17609.91|17489.91|17609.47|17489.47|17611.87|17491.87|17609.2|17489.2|10
1622134520000|2021-05-27 16:55:20|17609.4|17489.4|17610.99|17490.99|17612.15|17492.15|17609.4|17489.4|10
1622134530000|2021-05-27 16:55:30|17610.71|17490.71|17610.85|17490.85|17612.37|17492.37|17610.48|17490.48|10
1622134540000|2021-05-27 16:55:40|17610.04|17490.04|17610.84|17490.84|17611.99|17491.99|17610.04|17490.04|10
1622134550000|2021-05-27 16:55:50|17610.7|17490.7|17614.69|17494.69|17614.69|17494.69|17610.45|17490.45|10
1622134560000|2021-05-27 16:56:00|17614.07|17494.07|17625.53|17505.53|17625.53|17505.53|17614.07|17494.07|10
1622134570000|2021-05-27 16:56:10|17627.79|17507.79|17628.45|17508.45|17628.45|17508.45|17625.94|17505.94|10
1622134580000|2021-05-27 16:56:20|17628.53|17508.53|17629.97|17509.97|17630.14|17510.14|17628.45|17508.45|10
1622134590000|2021-05-27 16:56:30|17629.09|17509.09|17631.59|17511.59|17631.69|17511.69|17628.73|17508.73|10
1622134600000|2021-05-27 16:56:40|17630.34|17510.34|17622.73|17502.73|17630.34|17510.34|17621.49|17501.49|10
1622134610000|2021-05-27 16:56:50|17622.53|17502.53|17621.92|17501.92|17623.07|17503.07|17621.13|17501.13|10
1622134620000|2021-05-27 16:57:00|17621.01|17501.01|17621.32|17501.32|17621.32|17501.32|17619.46|17499.46|10
1622134630000|2021-05-27 16:57:10|17621.19|17501.19|17620.29|17500.29|17621.19|17501.19|17618.27|17498.27|10
1622134640000|2021-05-27 16:57:20|17620.85|17500.85|17622.82|17502.82|17623.93|17503.93|17620.85|17500.85|10
1622134650000|2021-05-27 16:57:30|17622.36|17502.36|17627.44|17507.44|17627.44|17507.44|17622.1|17502.1|10
1622134660000|2021-05-27 16:57:40|17627.82|17507.82|17631.69|17511.69|17631.69|17511.69|17627.82|17507.82|10
1622134670000|2021-05-27 16:57:50|17632.31|17512.31|17635.69|17515.69|17635.69|17515.69|17632.26|17512.26|10
1622134680000|2021-05-27 16:58:00|17636.78|17516.78|17644|17524|17644|17524|17636.78|17516.78|10
1622134690000|2021-05-27 16:58:10|17645.85|17525.85|17650.97|17530.97|17651.16|17531.16|17645.85|17525.85|10
1622134700000|2021-05-27 16:58:20|17651.08|17531.08|17653.62|17533.62|17654.42|17534.42|17651.08|17531.08|10
1622134710000|2021-05-27 16:58:30|17653.36|17533.36|17649.34|17529.34|17653.64|17533.64|17648.62|17528.62|10
1622134720000|2021-05-27 16:58:40|17648.35|17528.35|17645.39|17525.39|17649.03|17529.03|17645.39|17525.39|10
1622134730000|2021-05-27 16:58:50|17645.06|17525.06|17642.64|17522.64|17645.06|17525.06|17642.39|17522.39|9
1622134740000|2021-05-27 16:59:00|17642.39|17522.39|17639.38|17519.38|17642.39|17522.39|17639.38|17519.38|10
1622134750000|2021-05-27 16:59:10|17638.22|17518.22|17644.11|17524.11|17644.11|17524.11|17638.22|17518.22|10
1622134760000|2021-05-27 16:59:20|17645.04|17525.04|17642.22|17522.22|17645.25|17525.25|17642.22|17522.22|10
1622134770000|2021-05-27 16:59:30|17642.57|17522.57|17635.81|17515.81|17642.57|17522.57|17635.78|17515.78|10
1622134780000|2021-05-27 16:59:40|17635.19|17515.19|17631.54|17511.54|17635.19|17515.19|17631.54|17511.54|9
1622134790000|2021-05-27 16:59:50|17633.23|17513.23|17637.46|17517.46|17637.46|17517.46|17632.91|17512.91|10
1622134800000|2021-05-27 17:00:00|17637.85|17517.85|17636.57|17516.57|17639.01|17519.01|17636.57|17516.57|10
1622134810000|2021-05-27 17:00:10|17635.04|17515.04|17636.58|17516.58|17637.7|17517.7|17635.04|17515.04|10
1622134820000|2021-05-27 17:00:20|17637.16|17517.16|17639.29|17519.29|17640.82|17520.82|17637.16|17517.16|10
1622134830000|2021-05-27 17:00:30|17638.76|17518.76|17636.47|17516.47|17639.28|17519.28|17636.47|17516.47|10
1622134840000|2021-05-27 17:00:40|17636.89|17516.89|17648.25|17528.25|17648.25|17528.25|17636.39|17516.39|10
1622134850000|2021-05-27 17:00:50|17649.74|17529.74|17657.78|17537.78|17658.54|17538.54|17649.74|17529.74|10
1622134860000|2021-05-27 17:01:00|17659.65|17539.65|17666.67|17546.67|17666.67|17546.67|17659.35|17539.35|10
1622134870000|2021-05-27 17:01:10|17667.55|17547.55|17677.29|17557.29|17677.29|17557.29|17667.55|17547.55|10
1622134880000|2021-05-27 17:01:20|17678.03|17558.03|17689.76|17569.76|17690.65|17570.65|17678.03|17558.03|10
1622134890000|2021-05-27 17:01:30|17690.6|17570.6|17690.2|17570.2|17691.37|17571.37|17687.91|17567.91|10
1622134900000|2021-05-27 17:01:40|17690.61|17570.61|17695.2|17575.2|17697.05|17577.05|17690.61|17570.61|10
1622134910000|2021-05-27 17:01:50|17694.34|17574.34|17692.58|17572.58|17695.09|17575.09|17692.58|17572.58|9
1622134920000|2021-05-27 17:02:00|17692.81|17572.81|17685.67|17565.67|17692.81|17572.81|17685.67|17565.67|10
1622134930000|2021-05-27 17:02:10|17685.5|17565.5|17689.55|17569.55|17690.56|17570.56|17685.5|17565.5|10
1622134940000|2021-05-27 17:02:20|17689.52|17569.52|17687.2|17567.2|17689.6|17569.6|17686.56|17566.56|10
1622134950000|2021-05-27 17:02:30|17688.09|17568.09|17688.36|17568.36|17688.48|17568.48|17688.04|17568.04|10
1622134960000|2021-05-27 17:02:40|17688.17|17568.17|17685.41|17565.41|17688.17|17568.17|17685.41|17565.41|9
1622134970000|2021-05-27 17:02:50|17685.78|17565.78|17686.03|17566.03|17686.66|17566.66|17685.67|17565.67|10
1622134980000|2021-05-27 17:03:00|17684.76|17564.76|17683.75|17563.75|17685.92|17565.92|17683.75|17563.75|10
1622134990000|2021-05-27 17:03:10|17683.74|17563.74|17683.8|17563.8|17683.99|17563.99|17683.05|17563.05|9
1622135000000|2021-05-27 17:03:20|17685.08|17565.08|17688.03|17568.03|17688.71|17568.71|17685.08|17565.08|10
1622135010000|2021-05-27 17:03:30|17687.61|17567.61|17689.01|17569.01|17690.22|17570.22|17687.61|17567.61|10
1622135020000|2021-05-27 17:03:40|17688.11|17568.11|17685.06|17565.06|17688.11|17568.11|17685.06|17565.06|10
1622135030000|2021-05-27 17:03:50|17684.71|17564.71|17673.74|17553.74|17684.71|17564.71|17673.48|17553.48|10
1622135040000|2021-05-27 17:04:00|17671.9|17551.9|17642.87|17522.87|17671.9|17551.9|17642.87|17522.87|10
1622135050000|2021-05-27 17:04:10|17640.31|17520.31|17632.69|17512.69|17640.31|17520.31|17632.59|17512.59|10
1622135060000|2021-05-27 17:04:20|17632.95|17512.95|17626.15|17506.15|17632.97|17512.97|17626.15|17506.15|10
1622135070000|2021-05-27 17:04:30|17626.06|17506.06|17622.86|17502.86|17627.07|17507.07|17622.13|17502.13|10
1622135080000|2021-05-27 17:04:40|17622.56|17502.56|17625.23|17505.23|17625.23|17505.23|17621.24|17501.24|10
1622135090000|2021-05-27 17:04:50|17626.03|17506.03|17633.72|17513.72|17633.72|17513.72|17626.03|17506.03|10
1622135100000|2021-05-27 17:05:00|17633.76|17513.76|17636.48|17516.48|17636.83|17516.83|17633.76|17513.76|9
1622135110000|2021-05-27 17:05:10|17638.48|17518.48|17655.91|17535.91|17655.91|17535.91|17638.48|17518.48|10
1622135120000|2021-05-27 17:05:20|17657.11|17537.11|17661.29|17541.29|17661.3|17541.3|17657.11|17537.11|10
1622135130000|2021-05-27 17:05:30|17661.68|17541.68|17664.51|17544.51|17664.51|17544.51|17660.82|17540.82|10
1622135140000|2021-05-27 17:05:40|17664.84|17544.84|17672.71|17552.71|17673|17553|17664.84|17544.84|10
1622135150000|2021-05-27 17:05:50|17674.09|17554.09|17676.23|17556.23|17676.23|17556.23|17674.09|17554.09|10
1622135160000|2021-05-27 17:06:00|17675.97|17555.97|17676.8|17556.8|17677.42|17557.42|17675.91|17555.91|10
1622135170000|2021-05-27 17:06:10|17675.71|17555.71|17674.81|17554.81|17675.71|17555.71|17673.96|17553.96|10
1622135180000|2021-05-27 17:06:20|17674.91|17554.91|17679.77|17559.77|17679.79|17559.79|17674.45|17554.45|10
1622135190000|2021-05-27 17:06:30|17680.22|17560.22|17686.48|17566.48|17686.48|17566.48|17680.22|17560.22|10
1622135200000|2021-05-27 17:06:40|17686.83|17566.83|17690.49|17570.49|17690.7|17570.7|17686.83|17566.83|10
1622135210000|2021-05-27 17:06:50|17692.01|17572.01|17692.23|17572.23|17692.9|17572.9|17691.96|17571.96|10
1622135220000|2021-05-27 17:07:00|17692.04|17572.04|17695.45|17575.45|17695.68|17575.68|17690.88|17570.88|10
1622135230000|2021-05-27 17:07:10|17695.2|17575.2|17696.62|17576.62|17696.7|17576.7|17694.65|17574.65|10
1622135240000|2021-05-27 17:07:20|17696.18|17576.18|17699.89|17579.89|17700.02|17580.02|17696.18|17576.18|10
1622135250000|2021-05-27 17:07:30|17700.58|17580.58|17700.29|17580.29|17701.2|17581.2|17700.29|17580.29|9
1622135260000|2021-05-27 17:07:40|17700.73|17580.73|17699.83|17579.83|17700.86|17580.86|17699.24|17579.24|10
1622135270000|2021-05-27 17:07:50|17700.15|17580.15|17705.41|17585.41|17705.41|17585.41|17700.15|17580.15|10
1622135280000|2021-05-27 17:08:00|17705.24|17585.24|17704.06|17584.06|17705.25|17585.25|17703.5|17583.5|10
1622135290000|2021-05-27 17:08:10|17703.94|17583.94|17706.64|17586.64|17706.64|17586.64|17703.26|17583.26|10
1622135300000|2021-05-27 17:08:20|17706.77|17586.77|17710.98|17590.98|17710.98|17590.98|17706.77|17586.77|10
1622135310000|2021-05-27 17:08:30|17710.77|17590.77|17708.5|17588.5|17711.91|17591.91|17708.5|17588.5|9
1622135320000|2021-05-27 17:08:40|17708.17|17588.17|17703.77|17583.77|17708.17|17588.17|17703.62|17583.62|10
1622135330000|2021-05-27 17:08:50|17703.63|17583.63|17703.95|17583.95|17705.01|17585.01|17703.5|17583.5|10
1622135340000|2021-05-27 17:09:00|17703.26|17583.26|17703.74|17583.74|17703.74|17583.74|17702.45|17582.45|10
1622135350000|2021-05-27 17:09:10|17703.09|17583.09|17699.75|17579.75|17703.35|17583.35|17699.75|17579.75|10
1622135360000|2021-05-27 17:09:20|17699.8|17579.8|17696.31|17576.31|17699.8|17579.8|17696.03|17576.03|10
1622135370000|2021-05-27 17:09:30|17696.78|17576.78|17700.2|17580.2|17701.13|17581.13|17695.61|17575.61|10
1622135380000|2021-05-27 17:09:40|17699.93|17579.93|17698.41|17578.41|17700.13|17580.13|17698.41|17578.41|10
1622135390000|2021-05-27 17:09:50|17698.28|17578.28|17699.14|17579.14|17699.14|17579.14|17697.25|17577.25|10
1622135400000|2021-05-27 17:10:00|17698.67|17578.67|17694.89|17574.89|17698.67|17578.67|17694.89|17574.89|9
1622135410000|2021-05-27 17:10:10|17693.88|17573.88|17690.96|17570.96|17694.06|17574.06|17690.96|17570.96|10
1622135420000|2021-05-27 17:10:20|17691.39|17571.39|17690.83|17570.83|17691.39|17571.39|17690.2|17570.2|10
1622135430000|2021-05-27 17:10:30|17691.92|17571.92|17693.85|17573.85|17694.87|17574.87|17691.92|17571.92|10
1622135440000|2021-05-27 17:10:40|17694.86|17574.86|17689.85|17569.85|17695.12|17575.12|17689.85|17569.85|10
1622135450000|2021-05-27 17:10:50|17690.28|17570.28|17682.87|17562.87|17690.28|17570.28|17682.87|17562.87|9
1622135460000|2021-05-27 17:11:00|17683.52|17563.52|17679.38|17559.38|17683.52|17563.52|17679.36|17559.36|9
1622135470000|2021-05-27 17:11:10|17678.38|17558.38|17681.65|17561.65|17681.65|17561.65|17677.55|17557.55|10
1622135480000|2021-05-27 17:11:20|17681.48|17561.48|17675.66|17555.66|17681.48|17561.48|17675.66|17555.66|10
1622135490000|2021-05-27 17:11:30|17675.34|17555.34|17666.21|17546.21|17675.34|17555.34|17666.21|17546.21|10
1622135500000|2021-05-27 17:11:40|17665.49|17545.49|17657.01|17537.01|17665.49|17545.49|17657.01|17537.01|10
1622135510000|2021-05-27 17:11:50|17657.11|17537.11|17650.63|17530.63|17657.11|17537.11|17649.7|17529.7|9
1622135520000|2021-05-27 17:12:00|17650.7|17530.7|17646.11|17526.11|17650.94|17530.94|17646.11|17526.11|10
1622135530000|2021-05-27 17:12:10|17645.56|17525.56|17641.49|17521.49|17645.56|17525.56|17641.49|17521.49|10
1622135540000|2021-05-27 17:12:20|17641.91|17521.91|17635.33|17515.33|17641.91|17521.91|17635.09|17515.09|10
1622135550000|2021-05-27 17:12:30|17633.45|17513.45|17628.99|17508.99|17633.45|17513.45|17628.99|17508.99|10
1622135560000|2021-05-27 17:12:40|17628.74|17508.74|17620.35|17500.35|17628.74|17508.74|17620.35|17500.35|10
1622135570000|2021-05-27 17:12:50|17621.34|17501.34|17622.14|17502.14|17624.21|17504.21|17621.34|17501.34|10
1622135580000|2021-05-27 17:13:00|17621.87|17501.87|17632.9|17512.9|17632.9|17512.9|17621.17|17501.17|10
1622135590000|2021-05-27 17:13:10|17634|17514|17640.01|17520.01|17640.28|17520.28|17633.81|17513.81|10
1622135600000|2021-05-27 17:13:20|17640.26|17520.26|17644.49|17524.49|17644.49|17524.49|17640.26|17520.26|10
1622135610000|2021-05-27 17:13:30|17644.52|17524.52|17660.78|17540.78|17660.86|17540.86|17644.52|17524.52|10
1622135620000|2021-05-27 17:13:40|17662.01|17542.01|17663.83|17543.83|17665.31|17545.31|17662.01|17542.01|10
1622135630000|2021-05-27 17:13:50|17663.9|17543.9|17669.44|17549.44|17669.44|17549.44|17663.65|17543.65|10
1622135640000|2021-05-27 17:14:00|17669.11|17549.11|17680.12|17560.12|17680.12|17560.12|17668.18|17548.18|10
1622135650000|2021-05-27 17:14:10|17680.85|17560.85|17691.31|17571.31|17691.31|17571.31|17680.85|17560.85|10
1622135660000|2021-05-27 17:14:20|17691.61|17571.61|17693.93|17573.93|17695.17|17575.17|17691.61|17571.61|10
1622135670000|2021-05-27 17:14:30|17694.53|17574.53|17696.05|17576.05|17696.05|17576.05|17693.25|17573.25|10
1622135680000|2021-05-27 17:14:40|17696.46|17576.46|17697.97|17577.97|17698.01|17578.01|17696.06|17576.06|10
1622135690000|2021-05-27 17:14:50|17698|17578|17698.01|17578.01|17698.01|17578.01|17696.45|17576.45|10
1622135700000|2021-05-27 17:15:00|17697.68|17577.68|17694.44|17574.44|17697.9|17577.9|17694.44|17574.44|10
1622135710000|2021-05-27 17:15:10|17693.31|17573.31|17689.51|17569.51|17693.31|17573.31|17689.51|17569.51|10
1622135720000|2021-05-27 17:15:20|17689.33|17569.33|17690.77|17570.77|17692.09|17572.09|17689.33|17569.33|10
1622135730000|2021-05-27 17:15:30|17689.53|17569.53|17685.22|17565.22|17689.53|17569.53|17685.22|17565.22|10
1622135740000|2021-05-27 17:15:40|17684.88|17564.88|17689.25|17569.25|17689.25|17569.25|17684.88|17564.88|10
1622135750000|2021-05-27 17:15:50|17690.33|17570.33|17689.5|17569.5|17692.09|17572.09|17689.48|17569.48|9
1622135760000|2021-05-27 17:16:00|17689.36|17569.36|17687.69|17567.69|17690.12|17570.12|17687.69|17567.69|10
1622135770000|2021-05-27 17:16:10|17686.63|17566.63|17685.62|17565.62|17686.63|17566.63|17684.68|17564.68|10
1622135780000|2021-05-27 17:16:20|17684.63|17564.63|17679.61|17559.61|17684.63|17564.63|17679.61|17559.61|10
1622135790000|2021-05-27 17:16:30|17679.22|17559.22|17683.47|17563.47|17683.55|17563.55|17679.22|17559.22|10
1622135800000|2021-05-27 17:16:40|17682.62|17562.62|17681.38|17561.38|17682.62|17562.62|17681.38|17561.38|10
1622135810000|2021-05-27 17:16:50|17682.06|17562.06|17678.67|17558.67|17682.06|17562.06|17678.67|17558.67|10
1622135820000|2021-05-27 17:17:00|17678.03|17558.03|17679.08|17559.08|17679.08|17559.08|17677.51|17557.51|10
1622135830000|2021-05-27 17:17:10|17679.23|17559.23|17684.26|17564.26|17684.26|17564.26|17679.23|17559.23|10
1622135840000|2021-05-27 17:17:20|17685.26|17565.26|17689.83|17569.83|17689.83|17569.83|17685.26|17565.26|10
1622135850000|2021-05-27 17:17:30|17689.23|17569.23|17688.59|17568.59|17689.56|17569.56|17688.59|17568.59|10
1622135860000|2021-05-27 17:17:40|17689.15|17569.15|17690.09|17570.09|17690.19|17570.19|17688.76|17568.76|9
1622135870000|2021-05-27 17:17:50|17690.34|17570.34|17689.68|17569.68|17690.34|17570.34|17689.32|17569.32|10
1622135880000|2021-05-27 17:18:00|17690.3|17570.3|17690.89|17570.89|17691.12|17571.12|17690.3|17570.3|10
1622135890000|2021-05-27 17:18:10|17691.05|17571.05|17693.02|17573.02|17693.81|17573.81|17691.05|17571.05|10
1622135900000|2021-05-27 17:18:20|17693.67|17573.67|17695.3|17575.3|17695.3|17575.3|17693.43|17573.43|10
1622135910000|2021-05-27 17:18:30|17695.86|17575.86|17704.97|17584.97|17705.03|17585.03|17695.86|17575.86|10
1622135920000|2021-05-27 17:18:40|17705.37|17585.37|17706.58|17586.58|17706.58|17586.58|17704.42|17584.42|10
1622135930000|2021-05-27 17:18:50|17707.84|17587.84|17711.59|17591.59|17711.72|17591.72|17707.65|17587.65|10
1622135940000|2021-05-27 17:19:00|17711.28|17591.28|17725.87|17605.87|17725.87|17605.87|17711.28|17591.28|10
1622135950000|2021-05-27 17:19:10|17726.55|17606.55|17762.43|17642.43|17762.43|17642.43|17726.55|17606.55|10
1622135960000|2021-05-27 17:19:20|17764.45|17644.45|17765.57|17645.57|17767.51|17647.51|17764.45|17644.45|10
1622135970000|2021-05-27 17:19:30|17765.27|17645.27|17765.06|17645.06|17768.47|17648.47|17765.06|17645.06|10
1622135980000|2021-05-27 17:19:40|17763.93|17643.93|17763.79|17643.79|17764.38|17644.38|17762.6|17642.6|9
1622135990000|2021-05-27 17:19:50|17765.13|17645.13|17775.38|17655.38|17779.37|17659.37|17765.08|17645.08|10
1622136000000|2021-05-27 17:20:00|17777.8|17657.8|17788.27|17668.27|17788.27|17668.27|17777.8|17657.8|10
1622136010000|2021-05-27 17:20:10|17788.12|17668.12|17785.33|17665.33|17788.12|17668.12|17785.33|17665.33|10
1622136020000|2021-05-27 17:20:20|17784.64|17664.64|17781.53|17661.53|17784.64|17664.64|17780.87|17660.87|10
1622136030000|2021-05-27 17:20:30|17780.97|17660.97|17773.96|17653.96|17781.3|17661.3|17773.96|17653.96|9
1622136040000|2021-05-27 17:20:40|17773.9|17653.9|17770.95|17650.95|17774.72|17654.72|17770.95|17650.95|10
1622136050000|2021-05-27 17:20:50|17771.04|17651.04|17770.66|17650.66|17771.04|17651.04|17768.97|17648.97|10
1622136060000|2021-05-27 17:21:00|17771.5|17651.5|17768.37|17648.37|17772.11|17652.11|17768.37|17648.37|9
1622136070000|2021-05-27 17:21:10|17768.94|17648.94|17766.97|17646.97|17769.05|17649.05|17766.51|17646.51|10
1622136080000|2021-05-27 17:21:20|17767.73|17647.73|17766.51|17646.51|17769.07|17649.07|17766.51|17646.51|9
1622136090000|2021-05-27 17:21:30|17767.28|17647.28|17766.1|17646.1|17767.28|17647.28|17764.73|17644.73|10
1622136100000|2021-05-27 17:21:40|17766.08|17646.08|17766.1|17646.1|17766.28|17646.28|17765.52|17645.52|10
1622136110000|2021-05-27 17:21:50|17766.39|17646.39|17764.56|17644.56|17767.44|17647.44|17764.56|17644.56|10
1622136120000|2021-05-27 17:22:00|17764.42|17644.42|17762.05|17642.05|17764.42|17644.42|17762.05|17642.05|10
1622136130000|2021-05-27 17:22:10|17761.57|17641.57|17762.28|17642.28|17762.32|17642.32|17761.17|17641.17|10
1622136140000|2021-05-27 17:22:20|17762.06|17642.06|17765.77|17645.77|17765.93|17645.93|17761.4|17641.4|10
1622136150000|2021-05-27 17:22:30|17765.81|17645.81|17769.25|17649.25|17769.25|17649.25|17765.59|17645.59|10
1622136160000|2021-05-27 17:22:40|17768.88|17648.88|17770.44|17650.44|17770.44|17650.44|17767.83|17647.83|10
1622136170000|2021-05-27 17:22:50|17770.83|17650.83|17774.18|17654.18|17774.35|17654.35|17770.83|17650.83|10
1622136180000|2021-05-27 17:23:00|17774.57|17654.57|17776.27|17656.27|17776.39|17656.39|17774.57|17654.57|10
1622136190000|2021-05-27 17:23:10|17776.53|17656.53|17776|17656|17778.51|17658.51|17776|17656|10
1622136200000|2021-05-27 17:23:20|17775.3|17655.3|17774.83|17654.83|17775.69|17655.69|17774.63|17654.63|10
1622136210000|2021-05-27 17:23:30|17774.37|17654.37|17775.18|17655.18|17775.52|17655.52|17773.79|17653.79|10
1622136220000|2021-05-27 17:23:40|17774.97|17654.97|17768.95|17648.95|17774.97|17654.97|17768.54|17648.54|10
1622136230000|2021-05-27 17:23:50|17768.61|17648.61|17765.89|17645.89|17768.61|17648.61|17765.89|17645.89|10
1622136240000|2021-05-27 17:24:00|17765.69|17645.69|17763.36|17643.36|17766.06|17646.06|17763.18|17643.18|10
1622136250000|2021-05-27 17:24:10|17763.02|17643.02|17764.01|17644.01|17764.09|17644.09|17762.7|17642.7|10
1622136260000|2021-05-27 17:24:20|17763.63|17643.63|17763.23|17643.23|17764.37|17644.37|17763.23|17643.23|10
1622136270000|2021-05-27 17:24:30|17763.06|17643.06|17766.03|17646.03|17766.19|17646.19|17763.06|17643.06|10
1622136280000|2021-05-27 17:24:40|17765.52|17645.52|17763.81|17643.81|17765.52|17645.52|17763.81|17643.81|10
1622136290000|2021-05-27 17:24:50|17762.73|17642.73|17761.61|17641.61|17762.73|17642.73|17760.83|17640.83|9
1622136300000|2021-05-27 17:25:00|17761.94|17641.94|17761.22|17641.22|17761.94|17641.94|17760.93|17640.93|10
1622136310000|2021-05-27 17:25:10|17761.54|17641.54|17760.33|17640.33|17761.54|17641.54|17760.24|17640.24|10
1622136320000|2021-05-27 17:25:20|17759.86|17639.86|17765.99|17645.99|17765.99|17645.99|17759.44|17639.44|10
1622136330000|2021-05-27 17:25:30|17766.86|17646.86|17774.97|17654.97|17774.97|17654.97|17766.25|17646.25|10
1622136340000|2021-05-27 17:25:40|17775.34|17655.34|17769.56|17649.56|17775.34|17655.34|17769.56|17649.56|10
1622136350000|2021-05-27 17:25:50|17768.94|17648.94|17764.92|17644.92|17768.94|17648.94|17764.92|17644.92|10
1622136360000|2021-05-27 17:26:00|17764.64|17644.64|17764.44|17644.44|17764.86|17644.86|17764.3|17644.3|10
1622136370000|2021-05-27 17:26:10|17764.02|17644.02|17757.65|17637.65|17764.22|17644.22|17757.44|17637.44|10
1622136380000|2021-05-27 17:26:20|17756.84|17636.84|17750.1|17630.1|17756.84|17636.84|17750.1|17630.1|10
1622136390000|2021-05-27 17:26:30|17750.15|17630.15|17751.15|17631.15|17751.67|17631.67|17749.94|17629.94|9
1622136400000|2021-05-27 17:26:40|17750.3|17630.3|17750.95|17630.95|17752.08|17632.08|17749.49|17629.49|10
1622136410000|2021-05-27 17:26:50|17751.48|17631.48|17748.43|17628.43|17751.48|17631.48|17748.42|17628.42|10
1622136420000|2021-05-27 17:27:00|17749.08|17629.08|17747.47|17627.47|17749.11|17629.11|17746.97|17626.97|10
1622136430000|2021-05-27 17:27:10|17747.31|17627.31|17750.77|17630.77|17751.11|17631.11|17747.16|17627.16|10
1622136440000|2021-05-27 17:27:20|17750.51|17630.51|17746.91|17626.91|17750.51|17630.51|17746.91|17626.91|10
1622136450000|2021-05-27 17:27:30|17747.05|17627.05|17744.85|17624.85|17747.05|17627.05|17744.64|17624.64|10
1622136460000|2021-05-27 17:27:40|17744.93|17624.93|17744.67|17624.67|17745.45|17625.45|17744.43|17624.43|10
1622136470000|2021-05-27 17:27:50|17744.9|17624.9|17743.75|17623.75|17746|17626|17743.21|17623.21|10
1622136480000|2021-05-27 17:28:00|17743.87|17623.87|17745.09|17625.09|17745.09|17625.09|17743.2|17623.2|9
1622136490000|2021-05-27 17:28:10|17745.29|17625.29|17744.51|17624.51|17745.43|17625.43|17744.31|17624.31|10
1622136500000|2021-05-27 17:28:20|17744.98|17624.98|17742.91|17622.91|17744.98|17624.98|17742.91|17622.91|9
1622136510000|2021-05-27 17:28:30|17743.29|17623.29|17744.94|17624.94|17744.97|17624.97|17743.29|17623.29|10
1622136520000|2021-05-27 17:28:40|17745.73|17625.73|17746.86|17626.86|17747.11|17627.11|17744.58|17624.58|10
1622136530000|2021-05-27 17:28:50|17746.96|17626.96|17745.96|17625.96|17747.03|17627.03|17745.96|17625.96|10
1622136540000|2021-05-27 17:29:00|17745.86|17625.86|17742.83|17622.83|17745.86|17625.86|17742.83|17622.83|10
1622136550000|2021-05-27 17:29:10|17742.24|17622.24|17739.03|17619.03|17742.24|17622.24|17738.87|17618.87|10
1622136560000|2021-05-27 17:29:20|17738.7|17618.7|17737.44|17617.44|17738.7|17618.7|17737.36|17617.36|10
1622136570000|2021-05-27 17:29:30|17737.58|17617.58|17737.97|17617.97|17739.1|17619.1|17737.58|17617.58|10
1622136580000|2021-05-27 17:29:40|17737.62|17617.62|17738.09|17618.09|17738.09|17618.09|17737.03|17617.03|10
1622136590000|2021-05-27 17:29:50|17737.96|17617.96|17737.23|17617.23|17738.1|17618.1|17737.23|17617.23|10
1622136600000|2021-05-27 17:30:00|17737.29|17617.29|17735.08|17615.08|17737.64|17617.64|17735.08|17615.08|10
1622136610000|2021-05-27 17:30:10|17734.5|17614.5|17724.73|17604.73|17734.5|17614.5|17724.73|17604.73|10
1622136620000|2021-05-27 17:30:20|17723.8|17603.8|17716.5|17596.5|17723.8|17603.8|17716.5|17596.5|10
1622136630000|2021-05-27 17:30:30|17715.23|17595.23|17706.55|17586.55|17715.23|17595.23|17706.55|17586.55|10
1622136640000|2021-05-27 17:30:40|17706.95|17586.95|17704.3|17584.3|17706.95|17586.95|17704.3|17584.3|10
1622136650000|2021-05-27 17:30:50|17703.27|17583.27|17697.31|17577.31|17703.27|17583.27|17697.31|17577.31|10
1622136660000|2021-05-27 17:31:00|17697.15|17577.15|17694.63|17574.63|17697.15|17577.15|17694.63|17574.63|10
1622136670000|2021-05-27 17:31:10|17695.17|17575.17|17703.76|17583.76|17703.76|17583.76|17694.77|17574.77|10
1622136680000|2021-05-27 17:31:20|17704|17584|17706.34|17586.34|17708.63|17588.63|17704|17584|10
1622136690000|2021-05-27 17:31:30|17705.77|17585.77|17709.34|17589.34|17709.34|17589.34|17705.77|17585.77|10
1622136700000|2021-05-27 17:31:40|17711.4|17591.4|17719.66|17599.66|17719.66|17599.66|17711.4|17591.4|9
1622136710000|2021-05-27 17:31:50|17720.17|17600.17|17719.23|17599.23|17721.11|17601.11|17719.23|17599.23|9
1622136720000|2021-05-27 17:32:00|17717.45|17597.45|17720.64|17600.64|17720.64|17600.64|17716.9|17596.9|10
1622136730000|2021-05-27 17:32:10|17722.56|17602.56|17738|17618|17738|17618|17721.96|17601.96|10
1622136740000|2021-05-27 17:32:20|17738.79|17618.79|17748.52|17628.52|17748.52|17628.52|17737.29|17617.29|10
1622136750000|2021-05-27 17:32:30|17749.69|17629.69|17753.91|17633.91|17753.91|17633.91|17749.69|17629.69|10
1622136760000|2021-05-27 17:32:40|17755.59|17635.59|17763.06|17643.06|17764.75|17644.75|17755.59|17635.59|10
1622136770000|2021-05-27 17:32:50|17762.62|17642.62|17761.54|17641.54|17763.85|17643.85|17761.54|17641.54|9
1622136780000|2021-05-27 17:33:00|17761.65|17641.65|17757.06|17637.06|17761.65|17641.65|17757.06|17637.06|10
1622136790000|2021-05-27 17:33:10|17756.3|17636.3|17747.14|17627.14|17756.3|17636.3|17747.14|17627.14|10
1622136800000|2021-05-27 17:33:20|17745.17|17625.17|17742.36|17622.36|17745.17|17625.17|17741.5|17621.5|10
1622136810000|2021-05-27 17:33:30|17742.66|17622.66|17738.02|17618.02|17742.66|17622.66|17738.02|17618.02|10
1622136820000|2021-05-27 17:33:40|17737.32|17617.32|17737.48|17617.48|17737.48|17617.48|17736.98|17616.98|9
1622136830000|2021-05-27 17:33:50|17737.1|17617.1|17739.88|17619.88|17740.29|17620.29|17736.85|17616.85|10
1622136840000|2021-05-27 17:34:00|17741.34|17621.34|17746.68|17626.68|17746.68|17626.68|17741.34|17621.34|10
1622136850000|2021-05-27 17:34:10|17747.09|17627.09|17746.86|17626.86|17747.72|17627.72|17746.57|17626.57|10
1622136860000|2021-05-27 17:34:20|17746.47|17626.47|17752.93|17632.93|17753.24|17633.24|17746.47|17626.47|10
1622136870000|2021-05-27 17:34:30|17753.2|17633.2|17754.39|17634.39|17754.39|17634.39|17752.75|17632.75|10
1622136880000|2021-05-27 17:34:40|17755.15|17635.15|17758.7|17638.7|17758.87|17638.87|17755.15|17635.15|9
1622136890000|2021-05-27 17:34:50|17759.8|17639.8|17759.48|17639.48|17759.8|17639.8|17758.4|17638.4|9
1622136900000|2021-05-27 17:35:00|17760.22|17640.22|17760.85|17640.85|17760.85|17640.85|17758.9|17638.9|10
1622136910000|2021-05-27 17:35:10|17762.3|17642.3|17763.9|17643.9|17764.96|17644.96|17762.3|17642.3|10
1622136920000|2021-05-27 17:35:20|17762.14|17642.14|17762.15|17642.15|17762.31|17642.31|17761.11|17641.11|10
1622136930000|2021-05-27 17:35:30|17761.48|17641.48|17764.87|17644.87|17764.87|17644.87|17761.48|17641.48|10
1622136940000|2021-05-27 17:35:40|17764.72|17644.72|17769.1|17649.1|17769.1|17649.1|17764.72|17644.72|10
1622136950000|2021-05-27 17:35:50|17768.63|17648.63|17765.92|17645.92|17768.98|17648.98|17765.92|17645.92|10
1622136960000|2021-05-27 17:36:00|17765.94|17645.94|17765.24|17645.24|17766.99|17646.99|17764.4|17644.4|10
1622136970000|2021-05-27 17:36:10|17765.34|17645.34|17762.56|17642.56|17765.34|17645.34|17762.49|17642.49|10
1622136980000|2021-05-27 17:36:20|17762.38|17642.38|17757.35|17637.35|17762.38|17642.38|17757.23|17637.23|9
1622136990000|2021-05-27 17:36:30|17757.85|17637.85|17758.32|17638.32|17758.81|17638.81|17757.83|17637.83|10
1622137000000|2021-05-27 17:36:40|17758.08|17638.08|17756.5|17636.5|17758.55|17638.55|17756.5|17636.5|9
1622137010000|2021-05-27 17:36:50|17756.58|17636.58|17755.67|17635.67|17756.58|17636.58|17755.2|17635.2|10
1622137020000|2021-05-27 17:37:00|17756.68|17636.68|17755.96|17635.96|17756.68|17636.68|17755.67|17635.67|10
1622137030000|2021-05-27 17:37:10|17757.16|17637.16|17756.08|17636.08|17757.56|17637.56|17755.86|17635.86|10
1622137040000|2021-05-27 17:37:20|17756.34|17636.34|17759.25|17639.25|17759.25|17639.25|17756.25|17636.25|10
1622137050000|2021-05-27 17:37:30|17759.46|17639.46|17761.22|17641.22|17761.33|17641.33|17759.32|17639.32|10
1622137060000|2021-05-27 17:37:40|17762.59|17642.59|17765.03|17645.03|17766.44|17646.44|17762.59|17642.59|10
1622137070000|2021-05-27 17:37:50|17765.34|17645.34|17760.28|17640.28|17765.34|17645.34|17760.19|17640.19|10
1622137080000|2021-05-27 17:38:00|17759.55|17639.55|17757.97|17637.97|17760.96|17640.96|17757.97|17637.97|10
1622137090000|2021-05-27 17:38:10|17756.82|17636.82|17753.07|17633.07|17758.26|17638.26|17753.07|17633.07|10
1622137100000|2021-05-27 17:38:20|17752.71|17632.71|17752.27|17632.27|17752.71|17632.71|17751.01|17631.01|10
1622137110000|2021-05-27 17:38:30|17753.37|17633.37|17754.82|17634.82|17754.86|17634.86|17753.37|17633.37|10
1622137120000|2021-05-27 17:38:40|17755.47|17635.47|17758.13|17638.13|17758.13|17638.13|17755.47|17635.47|10
1622137130000|2021-05-27 17:38:50|17758.35|17638.35|17759.18|17639.18|17759.88|17639.88|17757.9|17637.9|10
1622137140000|2021-05-27 17:39:00|17758.72|17638.72|17769.23|17649.23|17769.23|17649.23|17758.07|17638.07|10
1622137150000|2021-05-27 17:39:10|17769.19|17649.19|17774.53|17654.53|17774.53|17654.53|17768.84|17648.84|10
1622137160000|2021-05-27 17:39:20|17776.71|17656.71|17785.36|17665.36|17785.97|17665.97|17776.71|17656.71|10
1622137170000|2021-05-27 17:39:30|17785.17|17665.17|17780.28|17660.28|17785.17|17665.17|17780.28|17660.28|10
1622137180000|2021-05-27 17:39:40|17780.04|17660.04|17781.51|17661.51|17782.57|17662.57|17779.56|17659.56|10
1622137190000|2021-05-27 17:39:50|17781.29|17661.29|17777.91|17657.91|17781.29|17661.29|17777.91|17657.91|10
1622137200000|2021-05-27 17:40:00|17777.93|17657.93|17779.42|17659.42|17780.32|17660.32|17777.93|17657.93|10
1622137210000|2021-05-27 17:40:10|17779.22|17659.22|17778.37|17658.37|17779.71|17659.71|17778.15|17658.15|10
1622137220000|2021-05-27 17:40:20|17778.01|17658.01|17774.81|17654.81|17778.31|17658.31|17774.81|17654.81|10
1622137230000|2021-05-27 17:40:30|17773.94|17653.94|17770.97|17650.97|17773.94|17653.94|17770.97|17650.97|9
1622137240000|2021-05-27 17:40:40|17768.46|17648.46|17756.05|17636.05|17768.46|17648.46|17755.28|17635.28|10
1622137250000|2021-05-27 17:40:50|17755.46|17635.46|17763.92|17643.92|17763.92|17643.92|17755.36|17635.36|10
1622137260000|2021-05-27 17:41:00|17763.93|17643.93|17763.87|17643.87|17765.47|17645.47|17763.87|17643.87|10
1622137270000|2021-05-27 17:41:10|17763.89|17643.89|17764.16|17644.16|17764.45|17644.45|17763.45|17643.45|10
1622137280000|2021-05-27 17:41:20|17765.33|17645.33|17768.95|17648.95|17768.95|17648.95|17765.33|17645.33|10
1622137290000|2021-05-27 17:41:30|17769.8|17649.8|17770.41|17650.41|17771.22|17651.22|17769.45|17649.45|10
1622137300000|2021-05-27 17:41:40|17770.52|17650.52|17772.27|17652.27|17772.63|17652.63|17770.48|17650.48|10
1622137310000|2021-05-27 17:41:50|17772.56|17652.56|17772.53|17652.53|17773.05|17653.05|17772.18|17652.18|10
1622137320000|2021-05-27 17:42:00|17772.71|17652.71|17773.52|17653.52|17774.35|17654.35|17772.71|17652.71|10
1622137330000|2021-05-27 17:42:10|17773.54|17653.54|17772.07|17652.07|17773.54|17653.54|17771.55|17651.55|10
1622137340000|2021-05-27 17:42:20|17772.88|17652.88|17774.85|17654.85|17774.85|17654.85|17772.88|17652.88|10
1622137350000|2021-05-27 17:42:30|17774.91|17654.91|17773.06|17653.06|17774.91|17654.91|17772.9|17652.9|10
1622137360000|2021-05-27 17:42:40|17771.87|17651.87|17773.7|17653.7|17773.7|17653.7|17771.47|17651.47|10
1622137370000|2021-05-27 17:42:50|17772.9|17652.9|17771.01|17651.01|17773.09|17653.09|17771.01|17651.01|10
1622137380000|2021-05-27 17:43:00|17771.47|17651.47|17774.29|17654.29|17774.29|17654.29|17770.97|17650.97|10
1622137390000|2021-05-27 17:43:10|17774.02|17654.02|17778.4|17658.4|17778.4|17658.4|17773.35|17653.35|10
1622137400000|2021-05-27 17:43:20|17778.94|17658.94|17780.64|17660.64|17780.79|17660.79|17778.94|17658.94|10
1622137410000|2021-05-27 17:43:30|17780.72|17660.72|17782.2|17662.2|17782.63|17662.63|17780.68|17660.68|10
1622137420000|2021-05-27 17:43:40|17781.94|17661.94|17779.74|17659.74|17782.01|17662.01|17779.74|17659.74|10
1622137430000|2021-05-27 17:43:50|17779.52|17659.52|17771.88|17651.88|17779.52|17659.52|17771.88|17651.88|10
1622137440000|2021-05-27 17:44:00|17772.14|17652.14|17772.25|17652.25|17772.68|17652.68|17770.25|17650.25|10
1622137450000|2021-05-27 17:44:10|17771.93|17651.93|17775.23|17655.23|17777.14|17657.14|17771.93|17651.93|10
1622137460000|2021-05-27 17:44:20|17776.09|17656.09|17780.71|17660.71|17780.71|17660.71|17775.7|17655.7|10
1622137470000|2021-05-27 17:44:30|17780.46|17660.46|17786.36|17666.36|17786.36|17666.36|17780.46|17660.46|9
1622137480000|2021-05-27 17:44:40|17787.23|17667.23|17784.55|17664.55|17787.28|17667.28|17784.55|17664.55|10
1622137490000|2021-05-27 17:44:50|17784.18|17664.18|17785.54|17665.54|17785.54|17665.54|17783.51|17663.51|10
1622137500000|2021-05-27 17:45:00|17785.86|17665.86|17784.31|17664.31|17786.56|17666.56|17783.9|17663.9|10
1622137510000|2021-05-27 17:45:10|17784.09|17664.09|17786.43|17666.43|17786.58|17666.58|17784.09|17664.09|10
1622137520000|2021-05-27 17:45:20|17785.83|17665.83|17783.59|17663.59|17786.46|17666.46|17783.59|17663.59|10
1622137530000|2021-05-27 17:45:30|17783.6|17663.6|17787.48|17667.48|17787.48|17667.48|17782.9|17662.9|10
1622137540000|2021-05-27 17:45:40|17787.63|17667.63|17789.44|17669.44|17790.16|17670.16|17787.63|17667.63|10
1622137550000|2021-05-27 17:45:50|17789.34|17669.34|17791.41|17671.41|17791.41|17671.41|17789.34|17669.34|10
1622137560000|2021-05-27 17:46:00|17791.08|17671.08|17788.34|17668.34|17791.08|17671.08|17787.81|17667.81|10
1622137570000|2021-05-27 17:46:10|17787.82|17667.82|17786.36|17666.36|17787.82|17667.82|17785.51|17665.51|10
1622137580000|2021-05-27 17:46:20|17787.24|17667.24|17780.78|17660.78|17787.24|17667.24|17780.78|17660.78|10
1622137590000|2021-05-27 17:46:30|17781.27|17661.27|17790.36|17670.36|17790.36|17670.36|17780.79|17660.79|10
1622137600000|2021-05-27 17:46:40|17790.59|17670.59|17793.27|17673.27|17793.27|17673.27|17789.88|17669.88|10
1622137610000|2021-05-27 17:46:50|17794.28|17674.28|17804.11|17684.11|17804.3|17684.3|17794.28|17674.28|10
1622137620000|2021-05-27 17:47:00|17803.78|17683.78|17812.69|17692.69|17812.69|17692.69|17803.32|17683.32|10
1622137630000|2021-05-27 17:47:10|17813.66|17693.66|17812.44|17692.44|17813.88|17693.88|17812.44|17692.44|9
1622137640000|2021-05-27 17:47:20|17812.11|17692.11|17808.38|17688.38|17812.11|17692.11|17807.57|17687.57|10
1622137650000|2021-05-27 17:47:30|17808.05|17688.05|17809.35|17689.35|17809.45|17689.45|17808.05|17688.05|10
1622137660000|2021-05-27 17:47:40|17809.47|17689.47|17808.06|17688.06|17811.12|17691.12|17808.06|17688.06|10
1622137670000|2021-05-27 17:47:50|17807.21|17687.21|17809.96|17689.96|17809.96|17689.96|17806.91|17686.91|10
1622137680000|2021-05-27 17:48:00|17811.29|17691.29|17809.05|17689.05|17811.45|17691.45|17808.86|17688.86|10
1622137690000|2021-05-27 17:48:10|17808.84|17688.84|17812.29|17692.29|17812.29|17692.29|17808.84|17688.84|10
1622137700000|2021-05-27 17:48:20|17812.42|17692.42|17812.35|17692.35|17813.59|17693.59|17812.35|17692.35|10
1622137710000|2021-05-27 17:48:30|17811.94|17691.94|17805.87|17685.87|17811.94|17691.94|17805.87|17685.87|9
1622137720000|2021-05-27 17:48:40|17805.41|17685.41|17803.59|17683.59|17805.87|17685.87|17803.58|17683.58|10
1622137730000|2021-05-27 17:48:50|17804.25|17684.25|17806.8|17686.8|17806.8|17686.8|17804.2|17684.2|10
1622137740000|2021-05-27 17:49:00|17807.56|17687.56|17810.59|17690.59|17811.97|17691.97|17807.56|17687.56|10
1622137750000|2021-05-27 17:49:10|17810.79|17690.79|17810.7|17690.7|17811.03|17691.03|17810.21|17690.21|10
1622137760000|2021-05-27 17:49:20|17810.4|17690.4|17810.8|17690.8|17811.12|17691.12|17809.07|17689.07|10
1622137770000|2021-05-27 17:49:30|17810.98|17690.98|17815.69|17695.69|17815.69|17695.69|17810.98|17690.98|9
1622137780000|2021-05-27 17:49:40|17815.74|17695.74|17819.78|17699.78|17819.78|17699.78|17815.74|17695.74|10
1622137790000|2021-05-27 17:49:50|17819.75|17699.75|17817.64|17697.64|17821.02|17701.02|17817.64|17697.64|10
1622137800000|2021-05-27 17:50:00|17818.74|17698.74|17819.12|17699.12|17819.39|17699.39|17818.51|17698.51|10
1622137810000|2021-05-27 17:50:10|17818.62|17698.62|17821.3|17701.3|17821.31|17701.31|17817.89|17697.89|10
1622137820000|2021-05-27 17:50:20|17820.99|17700.99|17825.02|17705.02|17825.02|17705.02|17820.54|17700.54|10
1622137830000|2021-05-27 17:50:30|17824.91|17704.91|17826.97|17706.97|17826.97|17706.97|17824.91|17704.91|10
1622137840000|2021-05-27 17:50:40|17827.06|17707.06|17830.9|17710.9|17831.44|17711.44|17827.06|17707.06|10
1622137850000|2021-05-27 17:50:50|17830.52|17710.52|17830.43|17710.43|17830.52|17710.52|17828.92|17708.92|10
1622137860000|2021-05-27 17:51:00|17830.06|17710.06|17834.84|17714.84|17834.84|17714.84|17829.26|17709.26|10
1622137870000|2021-05-27 17:51:10|17835|17715|17837.98|17717.98|17837.98|17717.98|17835|17715|10
1622137880000|2021-05-27 17:51:20|17839.2|17719.2|17840.43|17720.43|17840.96|17720.96|17839.08|17719.08|10
1622137890000|2021-05-27 17:51:30|17841.05|17721.05|17849.04|17729.04|17849.04|17729.04|17841.05|17721.05|10
1622137900000|2021-05-27 17:51:40|17853.17|17733.17|17854.27|17734.27|17854.41|17734.41|17853.17|17733.17|10
1622137910000|2021-05-27 17:51:50|17854.59|17734.59|17857.91|17737.91|17857.91|17737.91|17854.59|17734.59|10
1622137920000|2021-05-27 17:52:00|17858.49|17738.49|17864.98|17744.98|17865.23|17745.23|17858.49|17738.49|10
1622137930000|2021-05-27 17:52:10|17864.3|17744.3|17865.03|17745.03|17866.11|17746.11|17863.52|17743.52|10
1622137940000|2021-05-27 17:52:20|17865.75|17745.75|17861.11|17741.11|17865.87|17745.87|17861.11|17741.11|10
1622137950000|2021-05-27 17:52:30|17859.93|17739.93|17858.71|17738.71|17860.12|17740.12|17858.56|17738.56|10
1622137960000|2021-05-27 17:52:40|17858.77|17738.77|17857.86|17737.86|17860.35|17740.35|17857.38|17737.38|10
1622137970000|2021-05-27 17:52:50|17856.38|17736.38|17856.82|17736.82|17856.82|17736.82|17855.8|17735.8|9
1622137980000|2021-05-27 17:53:00|17856.77|17736.77|17857.57|17737.57|17858.34|17738.34|17856.77|17736.77|10
1622137990000|2021-05-27 17:53:10|17857.17|17737.17|17859.31|17739.31|17859.43|17739.43|17855.98|17735.98|9
1622138000000|2021-05-27 17:53:20|17861.36|17741.36|17866.88|17746.88|17866.88|17746.88|17861.36|17741.36|10
1622138010000|2021-05-27 17:53:30|17869.47|17749.47|17873.8|17753.8|17873.8|17753.8|17869.47|17749.47|10
1622138020000|2021-05-27 17:53:40|17873.29|17753.29|17875.52|17755.52|17875.52|17755.52|17873.29|17753.29|10
1622138030000|2021-05-27 17:53:50|17876.29|17756.29|17879.14|17759.14|17879.14|17759.14|17876.09|17756.09|10
1622138040000|2021-05-27 17:54:00|17880.11|17760.11|17887.58|17767.58|17888.18|17768.18|17880.11|17760.11|10
1622138050000|2021-05-27 17:54:10|17888.07|17768.07|17891.68|17771.68|17892.9|17772.9|17888.07|17768.07|10
1622138060000|2021-05-27 17:54:20|17891.55|17771.55|17889.71|17769.71|17893.68|17773.68|17889.71|17769.71|10
1622138070000|2021-05-27 17:54:30|17888.93|17768.93|17890.69|17770.69|17890.69|17770.69|17888.15|17768.15|9
1622138080000|2021-05-27 17:54:40|17890.21|17770.21|17892.04|17772.04|17892.13|17772.13|17889.77|17769.77|10
1622138090000|2021-05-27 17:54:50|17893.52|17773.52|17898.87|17778.87|17898.87|17778.87|17893.52|17773.52|10
1622138100000|2021-05-27 17:55:00|17898.51|17778.51|17896.85|17776.85|17898.71|17778.71|17896.85|17776.85|10
1622138110000|2021-05-27 17:55:10|17897.49|17777.49|17896.36|17776.36|17897.8|17777.8|17895.85|17775.85|10
1622138120000|2021-05-27 17:55:20|17895.21|17775.21|17889.07|17769.07|17895.21|17775.21|17888.85|17768.85|10
1622138130000|2021-05-27 17:55:30|17888.07|17768.07|17887.3|17767.3|17888.07|17768.07|17885.06|17765.06|10
1622138140000|2021-05-27 17:55:40|17887.53|17767.53|17887.83|17767.83|17887.83|17767.83|17886.97|17766.97|10
1622138150000|2021-05-27 17:55:50|17888.47|17768.47|17886.51|17766.51|17889.72|17769.72|17886.21|17766.21|10
1622138160000|2021-05-27 17:56:00|17885.72|17765.72|17880.37|17760.37|17885.72|17765.72|17880.37|17760.37|10
1622138170000|2021-05-27 17:56:10|17879.42|17759.42|17877.02|17757.02|17879.42|17759.42|17876.96|17756.96|10
1622138180000|2021-05-27 17:56:20|17876.71|17756.71|17873.2|17753.2|17877.3|17757.3|17873.2|17753.2|10
1622138190000|2021-05-27 17:56:30|17872.88|17752.88|17862.09|17742.09|17873.3|17753.3|17862.09|17742.09|10
1622138200000|2021-05-27 17:56:40|17861.81|17741.81|17859.76|17739.76|17861.81|17741.81|17858.73|17738.73|10
1622138210000|2021-05-27 17:56:50|17859.6|17739.6|17859.15|17739.15|17859.93|17739.93|17858.61|17738.61|10
1622138220000|2021-05-27 17:57:00|17859.11|17739.11|17858.55|17738.55|17859.48|17739.48|17857.9|17737.9|10
1622138230000|2021-05-27 17:57:10|17858.23|17738.23|17854.73|17734.73|17858.23|17738.23|17854.43|17734.43|10
1622138240000|2021-05-27 17:57:20|17852.93|17732.93|17851.13|17731.13|17852.93|17732.93|17851.13|17731.13|10
1622138250000|2021-05-27 17:57:30|17851.53|17731.53|17853.59|17733.59|17854.58|17734.58|17850.93|17730.93|10
1622138260000|2021-05-27 17:57:40|17853.86|17733.86|17855.71|17735.71|17855.71|17735.71|17852.68|17732.68|10
1622138270000|2021-05-27 17:57:50|17855.69|17735.69|17854.21|17734.21|17855.69|17735.69|17854.21|17734.21|10
1622138280000|2021-05-27 17:58:00|17853.54|17733.54|17849.31|17729.31|17853.63|17733.63|17849.31|17729.31|10
1622138290000|2021-05-27 17:58:10|17849.17|17729.17|17844.15|17724.15|17849.17|17729.17|17844.15|17724.15|9
1622138300000|2021-05-27 17:58:20|17843.79|17723.79|17840.27|17720.27|17843.79|17723.79|17839.92|17719.92|10
1622138310000|2021-05-27 17:58:30|17838.86|17718.86|17840|17720|17840.5|17720.5|17838.86|17718.86|10
1622138320000|2021-05-27 17:58:40|17839.06|17719.06|17834.22|17714.22|17839.06|17719.06|17834.18|17714.18|10
1622138330000|2021-05-27 17:58:50|17833.88|17713.88|17832.29|17712.29|17833.88|17713.88|17831.36|17711.36|10
1622138340000|2021-05-27 17:59:00|17833.82|17713.82|17837.47|17717.47|17837.47|17717.47|17833.82|17713.82|10
1622138350000|2021-05-27 17:59:10|17838.09|17718.09|17839.31|17719.31|17840.16|17720.16|17837.54|17717.54|10
1622138360000|2021-05-27 17:59:20|17839.93|17719.93|17837.58|17717.58|17839.93|17719.93|17837.58|17717.58|10
1622138370000|2021-05-27 17:59:30|17837.14|17717.14|17834.79|17714.79|17837.34|17717.34|17834.79|17714.79|10
1622138380000|2021-05-27 17:59:40|17835.13|17715.13|17832.1|17712.1|17835.13|17715.13|17832.1|17712.1|9
1622138390000|2021-05-27 17:59:50|17832.21|17712.21|17831.02|17711.02|17832.72|17712.72|17831.02|17711.02|10
1622138400000|2021-05-27 18:00:00|17830.1|17710.1|17825.03|17705.03|17830.42|17710.42|17825.03|17705.03|10
1622138410000|2021-05-27 18:00:10|17820.24|17700.24|17820.11|17700.11|17821.13|17701.13|17818.96|17698.96|10
1622138420000|2021-05-27 18:00:20|17818.27|17698.27|17819.37|17699.37|17819.52|17699.52|17817.94|17697.94|10
1622138430000|2021-05-27 18:00:30|17819.62|17699.62|17815.36|17695.36|17819.83|17699.83|17815.36|17695.36|10
1622138440000|2021-05-27 18:00:40|17813.21|17693.21|17805.98|17685.98|17813.21|17693.21|17805.98|17685.98|10
1622138450000|2021-05-27 18:00:50|17806.31|17686.31|17797.96|17677.96|17806.31|17686.31|17797.96|17677.96|10
1622138460000|2021-05-27 18:01:00|17795.77|17675.77|17793.09|17673.09|17795.77|17675.77|17791.3|17671.3|10
1622138470000|2021-05-27 18:01:10|17795.54|17675.54|17799.49|17679.49|17800.7|17680.7|17795.15|17675.15|10
1622138480000|2021-05-27 18:01:20|17799.62|17679.62|17807.04|17687.04|17807.42|17687.42|17799.62|17679.62|10
1622138490000|2021-05-27 18:01:30|17807.5|17687.5|17810.42|17690.42|17810.85|17690.85|17807.5|17687.5|10
1622138500000|2021-05-27 18:01:40|17810.52|17690.52|17808.4|17688.4|17810.63|17690.63|17808.4|17688.4|9
1622138510000|2021-05-27 18:01:50|17808.47|17688.47|17806.5|17686.5|17808.47|17688.47|17806.18|17686.18|10
1622138520000|2021-05-27 18:02:00|17806.69|17686.69|17809.88|17689.88|17810.19|17690.19|17804.9|17684.9|10
1622138530000|2021-05-27 18:02:10|17810.01|17690.01|17811.17|17691.17|17811.17|17691.17|17808.09|17688.09|10
1622138540000|2021-05-27 18:02:20|17808.7|17688.7|17809.71|17689.71|17809.83|17689.83|17808.52|17688.52|10
1622138550000|2021-05-27 18:02:30|17809.49|17689.49|17811.67|17691.67|17811.67|17691.67|17809.49|17689.49|10
1622138560000|2021-05-27 18:02:40|17812.25|17692.25|17817.99|17697.99|17817.99|17697.99|17812.25|17692.25|10
1622138570000|2021-05-27 18:02:50|17818.74|17698.74|17822.74|17702.74|17822.74|17702.74|17818.74|17698.74|10
1622138580000|2021-05-27 18:03:00|17823.17|17703.17|17832.37|17712.37|17832.37|17712.37|17822.74|17702.74|10
1622138590000|2021-05-27 18:03:10|17832.9|17712.9|17832.39|17712.39|17834.06|17714.06|17832.26|17712.26|10
1622138600000|2021-05-27 18:03:20|17832.29|17712.29|17828.43|17708.43|17832.29|17712.29|17828.16|17708.16|10
1622138610000|2021-05-27 18:03:30|17829.68|17709.68|17831.81|17711.81|17831.81|17711.81|17829.32|17709.32|10
1622138620000|2021-05-27 18:03:40|17831.59|17711.59|17839.58|17719.58|17839.58|17719.58|17831.56|17711.56|10
1622138630000|2021-05-27 18:03:50|17841.02|17721.02|17842.85|17722.85|17843.15|17723.15|17841.02|17721.02|9
1622138640000|2021-05-27 18:04:00|17843.85|17723.85|17846.48|17726.48|17847.46|17727.46|17843.85|17723.85|10
1622138650000|2021-05-27 18:04:10|17847.02|17727.02|17841.7|17721.7|17847.02|17727.02|17841.7|17721.7|10
1622138660000|2021-05-27 18:04:20|17842.41|17722.41|17844.7|17724.7|17844.7|17724.7|17842.41|17722.41|10
1622138670000|2021-05-27 18:04:30|17845.33|17725.33|17843.1|17723.1|17845.35|17725.35|17843.1|17723.1|10
1622138680000|2021-05-27 18:04:40|17840.93|17720.93|17835.66|17715.66|17840.93|17720.93|17835.66|17715.66|10
1622138690000|2021-05-27 18:04:50|17836.62|17716.62|17833.51|17713.51|17837.13|17717.13|17833.51|17713.51|10
1622138700000|2021-05-27 18:05:00|17833.67|17713.67|17831.78|17711.78|17833.67|17713.67|17831.07|17711.07|10
1622138710000|2021-05-27 18:05:10|17831.68|17711.68|17832.93|17712.93|17833.55|17713.55|17831.43|17711.43|10
1622138720000|2021-05-27 18:05:20|17833.18|17713.18|17833.86|17713.86|17833.89|17713.89|17833.04|17713.04|8
1622138730000|2021-05-27 18:05:30|17833.24|17713.24|17840.09|17720.09|17840.09|17720.09|17833.14|17713.14|9
1622138740000|2021-05-27 18:05:40|17840.27|17720.27|17840.65|17720.65|17840.74|17720.74|17840.04|17720.04|10
1622138750000|2021-05-27 18:05:50|17840.64|17720.64|17838.49|17718.49|17840.64|17720.64|17837.97|17717.97|10
1622138760000|2021-05-27 18:06:00|17839.25|17719.25|17839.78|17719.78|17839.78|17719.78|17838.44|17718.44|10
1622138770000|2021-05-27 18:06:10|17839.81|17719.81|17838.2|17718.2|17839.81|17719.81|17838.12|17718.12|10
1622138780000|2021-05-27 18:06:20|17837.62|17717.62|17834.82|17714.82|17837.62|17717.62|17834.82|17714.82|10
1622138790000|2021-05-27 18:06:30|17835.08|17715.08|17837.11|17717.11|17837.11|17717.11|17834.8|17714.8|9
1622138800000|2021-05-27 18:06:40|17836.6|17716.6|17835.05|17715.05|17836.6|17716.6|17835.05|17715.05|9
1622138810000|2021-05-27 18:06:50|17834.45|17714.45|17834.7|17714.7|17834.78|17714.78|17834.14|17714.14|10
1622138820000|2021-05-27 18:07:00|17834.39|17714.39|17832.38|17712.38|17834.42|17714.42|17832.38|17712.38|10
1622138830000|2021-05-27 18:07:10|17831.5|17711.5|17821.58|17701.58|17831.5|17711.5|17821.58|17701.58|10
1622138840000|2021-05-27 18:07:20|17821.34|17701.34|17818.44|17698.44|17821.34|17701.34|17818.44|17698.44|10
1622138850000|2021-05-27 18:07:30|17818|17698|17812.36|17692.36|17818|17698|17811.87|17691.87|10
1622138860000|2021-05-27 18:07:40|17812.42|17692.42|17807.16|17687.16|17812.42|17692.42|17806.04|17686.04|10
1622138870000|2021-05-27 18:07:50|17807.18|17687.18|17808.84|17688.84|17808.97|17688.97|17807.18|17687.18|10
1622138880000|2021-05-27 18:08:00|17808.26|17688.26|17807.4|17687.4|17808.58|17688.58|17807.4|17687.4|10
1622138890000|2021-05-27 18:08:10|17807.9|17687.9|17808.97|17688.97|17809.93|17689.93|17807.9|17687.9|10
1622138900000|2021-05-27 18:08:20|17808.7|17688.7|17806.49|17686.49|17808.7|17688.7|17805.77|17685.77|10
1622138910000|2021-05-27 18:08:30|17806.66|17686.66|17809.2|17689.2|17809.2|17689.2|17806.66|17686.66|8
1622138920000|2021-05-27 18:08:40|17809.55|17689.55|17814.2|17694.2|17814.2|17694.2|17809.55|17689.55|10
1622138930000|2021-05-27 18:08:50|17814.6|17694.6|17812.16|17692.16|17814.61|17694.61|17812.16|17692.16|9
1622138940000|2021-05-27 18:09:00|17811.73|17691.73|17811.32|17691.32|17811.73|17691.73|17811.06|17691.06|8
1622138950000|2021-05-27 18:09:10|17811.28|17691.28|17811.1|17691.1|17811.56|17691.56|17810.75|17690.75|10
1622138960000|2021-05-27 18:09:20|17811.27|17691.27|17809.3|17689.3|17811.47|17691.47|17808.79|17688.79|10
1622138970000|2021-05-27 18:09:30|17809.29|17689.29|17807.21|17687.21|17809.68|17689.68|17807.21|17687.21|10
1622138980000|2021-05-27 18:09:40|17807.47|17687.47|17810.29|17690.29|17810.29|17690.29|17807.2|17687.2|10
1622138990000|2021-05-27 18:09:50|17811.21|17691.21|17818.19|17698.19|17818.19|17698.19|17810.95|17690.95|10
1622139000000|2021-05-27 18:10:00|17818.05|17698.05|17815.2|17695.2|17818.8|17698.8|17815.12|17695.12|8
1622139010000|2021-05-27 18:10:10|17814.26|17694.26|17812.1|17692.1|17814.26|17694.26|17812.1|17692.1|10
1622139020000|2021-05-27 18:10:20|17811.79|17691.79|17811.18|17691.18|17811.79|17691.79|17810.63|17690.63|10
1622139030000|2021-05-27 18:10:30|17811.19|17691.19|17811.49|17691.49|17812.23|17692.23|17811.19|17691.19|9
1622139040000|2021-05-27 18:10:40|17812.06|17692.06|17813.93|17693.93|17814.34|17694.34|17812.06|17692.06|10
1622139050000|2021-05-27 18:10:50|17813.99|17693.99|17813.29|17693.29|17813.99|17693.99|17812.99|17692.99|10
1622139060000|2021-05-27 18:11:00|17812.7|17692.7|17809.42|17689.42|17812.7|17692.7|17809.42|17689.42|10
1622139070000|2021-05-27 18:11:10|17809.54|17689.54|17812.71|17692.71|17812.71|17692.71|17809.44|17689.44|10
1622139080000|2021-05-27 18:11:20|17812.77|17692.77|17822|17702|17822|17702|17812.77|17692.77|10
1622139090000|2021-05-27 18:11:30|17821.77|17701.77|17826.91|17706.91|17826.91|17706.91|17821.77|17701.77|10
1622139100000|2021-05-27 18:11:40|17827.05|17707.05|17825.02|17705.02|17828.78|17708.78|17825.02|17705.02|10
1622139110000|2021-05-27 18:11:50|17825.37|17705.37|17826.41|17706.41|17826.41|17706.41|17825.37|17705.37|10
1622139120000|2021-05-27 18:12:00|17825.75|17705.75|17830.2|17710.2|17830.38|17710.38|17825.75|17705.75|10
1622139130000|2021-05-27 18:12:10|17830.11|17710.11|17831.17|17711.17|17831.82|17711.82|17827.45|17707.45|10
1622139140000|2021-05-27 18:12:20|17831.6|17711.6|17828.47|17708.47|17833.09|17713.09|17828.23|17708.23|10
1622139150000|2021-05-27 18:12:30|17828.48|17708.48|17831.94|17711.94|17831.94|17711.94|17827.1|17707.1|10
1622139160000|2021-05-27 18:12:40|17832.57|17712.57|17836.35|17716.35|17836.35|17716.35|17832.57|17712.57|10
1622139170000|2021-05-27 18:12:50|17837|17717|17837.8|17717.8|17839.57|17719.57|17836.68|17716.68|10
1622139180000|2021-05-27 18:13:00|17836.76|17716.76|17836.9|17716.9|17837.34|17717.34|17835.88|17715.88|10
1622139190000|2021-05-27 18:13:10|17836.96|17716.96|17838.2|17718.2|17838.2|17718.2|17836.9|17716.9|10
1622139200000|2021-05-27 18:13:20|17838.33|17718.33|17835.6|17715.6|17838.33|17718.33|17835.6|17715.6|10
1622139210000|2021-05-27 18:13:30|17835.41|17715.41|17834.61|17714.61|17835.74|17715.74|17834.61|17714.61|10
1622139220000|2021-05-27 18:13:40|17834.31|17714.31|17832.92|17712.92|17834.31|17714.31|17832.47|17712.47|9
1622139230000|2021-05-27 18:13:50|17832.39|17712.39|17834.8|17714.8|17834.8|17714.8|17832.39|17712.39|10
1622139240000|2021-05-27 18:14:00|17834.52|17714.52|17835.51|17715.51|17835.51|17715.51|17834.42|17714.42|10
1622139250000|2021-05-27 18:14:10|17835.43|17715.43|17837.8|17717.8|17839.36|17719.36|17835.43|17715.43|10
1622139260000|2021-05-27 18:14:20|17837.81|17717.81|17838.95|17718.95|17839.38|17719.38|17837.29|17717.29|10
1622139270000|2021-05-27 18:14:30|17839.41|17719.41|17844.36|17724.36|17844.36|17724.36|17839.41|17719.41|10
1622139280000|2021-05-27 18:14:40|17844.46|17724.46|17849.32|17729.32|17849.32|17729.32|17844.46|17724.46|10
1622139290000|2021-05-27 18:14:50|17850.94|17730.94|17854.74|17734.74|17854.74|17734.74|17850.21|17730.21|10
1622139300000|2021-05-27 18:15:00|17854.65|17734.65|17856.38|17736.38|17856.38|17736.38|17854.03|17734.03|10
1622139310000|2021-05-27 18:15:10|17856.44|17736.44|17841.5|17721.5|17856.44|17736.44|17841.5|17721.5|10
1622139320000|2021-05-27 18:15:20|17840.18|17720.18|17842.49|17722.49|17842.49|17722.49|17840.13|17720.13|10
1622139330000|2021-05-27 18:15:30|17842.08|17722.08|17833.57|17713.57|17842.37|17722.37|17833.57|17713.57|9
1622139340000|2021-05-27 18:15:40|17834.29|17714.29|17833.19|17713.19|17836.28|17716.28|17832.69|17712.69|10
1622139350000|2021-05-27 18:15:50|17832.93|17712.93|17833.93|17713.93|17834.44|17714.44|17832.93|17712.93|10
1622139360000|2021-05-27 18:16:00|17834.03|17714.03|17827.81|17707.81|17834.03|17714.03|17827.81|17707.81|10
1622139370000|2021-05-27 18:16:10|17825.1|17705.1|17816.51|17696.51|17825.1|17705.1|17816.51|17696.51|10
1622139380000|2021-05-27 18:16:20|17815.98|17695.98|17810.71|17690.71|17815.98|17695.98|17810.71|17690.71|10
1622139390000|2021-05-27 18:16:30|17809.79|17689.79|17808.31|17688.31|17810.62|17690.62|17808.31|17688.31|10
1622139400000|2021-05-27 18:16:40|17808.2|17688.2|17803.73|17683.73|17808.2|17688.2|17803.73|17683.73|10
1622139410000|2021-05-27 18:16:50|17803.5|17683.5|17802.47|17682.47|17803.5|17683.5|17801.86|17681.86|10
1622139420000|2021-05-27 18:17:00|17800.45|17680.45|17793.22|17673.22|17800.45|17680.45|17793.22|17673.22|10
1622139430000|2021-05-27 18:17:10|17793.75|17673.75|17786.66|17666.66|17793.75|17673.75|17786.5|17666.5|10
1622139440000|2021-05-27 18:17:20|17786.91|17666.91|17780.17|17660.17|17786.91|17666.91|17780.17|17660.17|10
1622139450000|2021-05-27 18:17:30|17779.45|17659.45|17773.45|17653.45|17779.45|17659.45|17773.45|17653.45|10
1622139460000|2021-05-27 18:17:40|17772.91|17652.91|17767.34|17647.34|17772.91|17652.91|17767.17|17647.17|10
1622139470000|2021-05-27 18:17:50|17767|17647|17766.11|17646.11|17767.68|17647.68|17766.11|17646.11|10
1622139480000|2021-05-27 18:18:00|17766.04|17646.04|17766.53|17646.53|17767.18|17647.18|17765.71|17645.71|10
1622139490000|2021-05-27 18:18:10|17766.63|17646.63|17769.96|17649.96|17770.31|17650.31|17766.47|17646.47|10
1622139500000|2021-05-27 18:18:20|17770.45|17650.45|17773.3|17653.3|17774.34|17654.34|17770.45|17650.45|10
1622139510000|2021-05-27 18:18:30|17773.69|17653.69|17778.74|17658.74|17778.74|17658.74|17773.69|17653.69|10
1622139520000|2021-05-27 18:18:40|17779.14|17659.14|17786.23|17666.23|17786.23|17666.23|17779.14|17659.14|9
1622139530000|2021-05-27 18:18:50|17786.41|17666.41|17788.65|17668.65|17789.67|17669.67|17786.41|17666.41|10
1622139540000|2021-05-27 18:19:00|17788.23|17668.23|17790.42|17670.42|17791.11|17671.11|17788.23|17668.23|10
1622139550000|2021-05-27 18:19:10|17790.15|17670.15|17790.42|17670.42|17790.87|17670.87|17789.3|17669.3|10
1622139560000|2021-05-27 18:19:20|17790.36|17670.36|17789.84|17669.84|17791.24|17671.24|17789.19|17669.19|10
1622139570000|2021-05-27 18:19:30|17789.29|17669.29|17792.23|17672.23|17792.23|17672.23|17788.84|17668.84|10
1622139580000|2021-05-27 18:19:40|17793.1|17673.1|17802.93|17682.93|17802.93|17682.93|17793.1|17673.1|9
1622139590000|2021-05-27 18:19:50|17803.92|17683.92|17809.67|17689.67|17809.67|17689.67|17803.92|17683.92|9
1622139600000|2021-05-27 18:20:00|17808.98|17688.98|17812.65|17692.65|17812.65|17692.65|17807.95|17687.95|10
1622139610000|2021-05-27 18:20:10|17812.97|17692.97|17815.94|17695.94|17815.94|17695.94|17812.21|17692.21|10
1622139620000|2021-05-27 18:20:20|17815.44|17695.44|17824.24|17704.24|17824.24|17704.24|17815.44|17695.44|10
1622139630000|2021-05-27 18:20:30|17824.4|17704.4|17830.03|17710.03|17830.03|17710.03|17824.4|17704.4|10
1622139640000|2021-05-27 18:20:40|17831.2|17711.2|17835.69|17715.69|17835.69|17715.69|17831.2|17711.2|10
1622139650000|2021-05-27 18:20:50|17836.66|17716.66|17832.76|17712.76|17836.66|17716.66|17832.63|17712.63|10
1622139660000|2021-05-27 18:21:00|17833.01|17713.01|17835.31|17715.31|17835.63|17715.63|17833.01|17713.01|9
1622139670000|2021-05-27 18:21:10|17834.2|17714.2|17836.31|17716.31|17836.33|17716.33|17833.47|17713.47|10
1622139680000|2021-05-27 18:21:20|17836.26|17716.26|17830.08|17710.08|17837.92|17717.92|17830.08|17710.08|10
1622139690000|2021-05-27 18:21:30|17829.78|17709.78|17827.21|17707.21|17829.78|17709.78|17827.21|17707.21|10
1622139700000|2021-05-27 18:21:40|17825.29|17705.29|17819.45|17699.45|17825.29|17705.29|17819.45|17699.45|10
1622139710000|2021-05-27 18:21:50|17819.22|17699.22|17815.06|17695.06|17819.22|17699.22|17814.7|17694.7|10
1622139720000|2021-05-27 18:22:00|17814.25|17694.25|17814.01|17694.01|17814.25|17694.25|17813.3|17693.3|10
1622139730000|2021-05-27 18:22:10|17815.34|17695.34|17811.59|17691.59|17815.6|17695.6|17811.59|17691.59|9
1622139740000|2021-05-27 18:22:20|17812.28|17692.28|17815.11|17695.11|17816.23|17696.23|17811.84|17691.84|10
1622139750000|2021-05-27 18:22:30|17815.14|17695.14|17811.28|17691.28|17815.14|17695.14|17811.28|17691.28|10
1622139760000|2021-05-27 18:22:40|17811.16|17691.16|17812.37|17692.37|17812.51|17692.51|17811.16|17691.16|10
1622139770000|2021-05-27 18:22:50|17812.9|17692.9|17812.4|17692.4|17813.47|17693.47|17812.24|17692.24|10
1622139780000|2021-05-27 18:23:00|17812.24|17692.24|17806.3|17686.3|17812.24|17692.24|17805.6|17685.6|10
1622139790000|2021-05-27 18:23:10|17806.71|17686.71|17800.1|17680.1|17807.62|17687.62|17800.1|17680.1|10
1622139800000|2021-05-27 18:23:20|17799.15|17679.15|17787.84|17667.84|17799.15|17679.15|17787.84|17667.84|10
1622139810000|2021-05-27 18:23:30|17787.95|17667.95|17782.24|17662.24|17787.95|17667.95|17781.79|17661.79|10
1622139820000|2021-05-27 18:23:40|17781.61|17661.61|17779.92|17659.92|17781.67|17661.67|17779.92|17659.92|10
1622139830000|2021-05-27 18:23:50|17779.95|17659.95|17777.93|17657.93|17780.34|17660.34|17777.63|17657.63|10
1622139840000|2021-05-27 18:24:00|17777.59|17657.59|17778.6|17658.6|17778.6|17658.6|17775.97|17655.97|10
1622139850000|2021-05-27 18:24:10|17778.84|17658.84|17786.19|17666.19|17786.19|17666.19|17778.84|17658.84|10
1622139860000|2021-05-27 18:24:20|17787.1|17667.1|17793.76|17673.76|17794.3|17674.3|17787.1|17667.1|10
1622139870000|2021-05-27 18:24:30|17794.28|17674.28|17794.29|17674.29|17794.44|17674.44|17793.51|17673.51|9
1622139880000|2021-05-27 18:24:40|17794.46|17674.46|17794.59|17674.59|17794.87|17674.87|17794.3|17674.3|10
1622139890000|2021-05-27 18:24:50|17794.29|17674.29|17797.32|17677.32|17797.32|17677.32|17794.29|17674.29|10
1622139900000|2021-05-27 18:25:00|17797.16|17677.16|17804.38|17684.38|17804.38|17684.38|17797.16|17677.16|10
1622139910000|2021-05-27 18:25:10|17804.74|17684.74|17813.16|17693.16|17813.83|17693.83|17804.74|17684.74|10
1622139920000|2021-05-27 18:25:20|17812.74|17692.74|17818.44|17698.44|17818.44|17698.44|17812.74|17692.74|10
1622139930000|2021-05-27 18:25:30|17818.38|17698.38|17822.79|17702.79|17822.79|17702.79|17818.38|17698.38|10
1622139940000|2021-05-27 18:25:40|17823.57|17703.57|17831.12|17711.12|17831.29|17711.29|17823.57|17703.57|10
1622139950000|2021-05-27 18:25:50|17830.42|17710.42|17831.25|17711.25|17832.21|17712.21|17828.77|17708.77|10
1622139960000|2021-05-27 18:26:00|17830.94|17710.94|17825.07|17705.07|17830.94|17710.94|17825.07|17705.07|10
1622139970000|2021-05-27 18:26:10|17825.51|17705.51|17826.98|17706.98|17827.77|17707.77|17825.51|17705.51|10
1622139980000|2021-05-27 18:26:20|17826.28|17706.28|17826.43|17706.43|17826.48|17706.48|17825.65|17705.65|10
1622139990000|2021-05-27 18:26:30|17826.22|17706.22|17821.25|17701.25|17826.26|17706.26|17821.25|17701.25|10
1622140000000|2021-05-27 18:26:40|17821.76|17701.76|17822.1|17702.1|17822.17|17702.17|17820.46|17700.46|10
1622140010000|2021-05-27 18:26:50|17822.24|17702.24|17813.97|17693.97|17822.24|17702.24|17813.97|17693.97|10
1622140020000|2021-05-27 18:27:00|17814.21|17694.21|17812.28|17692.28|17814.83|17694.83|17812.28|17692.28|10
1622140030000|2021-05-27 18:27:10|17812.22|17692.22|17812.92|17692.92|17813.38|17693.38|17812.12|17692.12|10
1622140040000|2021-05-27 18:27:20|17813.32|17693.32|17812|17692|17814.56|17694.56|17812|17692|10
1622140050000|2021-05-27 18:27:30|17811.32|17691.32|17806.38|17686.38|17811.32|17691.32|17806.38|17686.38|10
1622140060000|2021-05-27 18:27:40|17805.86|17685.86|17803.26|17683.26|17806.14|17686.14|17803.26|17683.26|10
1622140070000|2021-05-27 18:27:50|17803.07|17683.07|17803.19|17683.19|17803.43|17683.43|17800.1|17680.1|10
1622140080000|2021-05-27 18:28:00|17802.2|17682.2|17804.82|17684.82|17804.82|17684.82|17802.2|17682.2|10
1622140090000|2021-05-27 18:28:10|17805.14|17685.14|17801.79|17681.79|17805.65|17685.65|17801.79|17681.79|10
1622140100000|2021-05-27 18:28:20|17802.86|17682.86|17799.72|17679.72|17802.86|17682.86|17799.72|17679.72|10
1622140110000|2021-05-27 18:28:30|17799.86|17679.86|17795.42|17675.42|17799.88|17679.88|17795.42|17675.42|9
1622140120000|2021-05-27 18:28:40|17795.75|17675.75|17790.56|17670.56|17795.75|17675.75|17790.17|17670.17|10
1622140130000|2021-05-27 18:28:50|17790.06|17670.06|17786.06|17666.06|17790.27|17670.27|17786.06|17666.06|10
1622140140000|2021-05-27 18:29:00|17784.9|17664.9|17781.21|17661.21|17784.9|17664.9|17780.76|17660.76|10
1622140150000|2021-05-27 18:29:10|17780.91|17660.91|17777.54|17657.54|17780.91|17660.91|17777.54|17657.54|10
1622140160000|2021-05-27 18:29:20|17779.4|17659.4|17780.27|17660.27|17780.81|17660.81|17779.4|17659.4|9
1622140170000|2021-05-27 18:29:30|17780.21|17660.21|17778.01|17658.01|17780.61|17660.61|17778.01|17658.01|10
1622140180000|2021-05-27 18:29:40|17777.58|17657.58|17778.97|17658.97|17778.97|17658.97|17776.22|17656.22|10
1622140190000|2021-05-27 18:29:50|17779.5|17659.5|17777.62|17657.62|17783.05|17663.05|17777.62|17657.62|10
1622140200000|2021-05-27 18:30:00|17777.65|17657.65|17774.64|17654.64|17777.65|17657.65|17774.38|17654.38|10
1622140210000|2021-05-27 18:30:10|17773.98|17653.98|17778.65|17658.65|17778.65|17658.65|17773.98|17653.98|10
1622140220000|2021-05-27 18:30:20|17778.76|17658.76|17783.08|17663.08|17783.08|17663.08|17777.1|17657.1|10
1622140230000|2021-05-27 18:30:30|17781.66|17661.66|17784.7|17664.7|17784.7|17664.7|17781.4|17661.4|10
1622140240000|2021-05-27 18:30:40|17784.97|17664.97|17782.96|17662.96|17785.87|17665.87|17782.96|17662.96|10
1622140250000|2021-05-27 18:30:50|17782.19|17662.19|17780.81|17660.81|17782.19|17662.19|17780.78|17660.78|10
1622140260000|2021-05-27 18:31:00|17780.42|17660.42|17778.94|17658.94|17780.67|17660.67|17778.94|17658.94|10
1622140270000|2021-05-27 18:31:10|17778.77|17658.77|17771.86|17651.86|17779.23|17659.23|17771.86|17651.86|10
1622140280000|2021-05-27 18:31:20|17769.7|17649.7|17758.27|17638.27|17769.7|17649.7|17758.27|17638.27|10
1622140290000|2021-05-27 18:31:30|17758.54|17638.54|17746.31|17626.31|17758.61|17638.61|17746.31|17626.31|10
1622140300000|2021-05-27 18:31:40|17745.17|17625.17|17738.68|17618.68|17745.17|17625.17|17738.68|17618.68|10
1622140310000|2021-05-27 18:31:50|17739.07|17619.07|17728.99|17608.99|17739.07|17619.07|17728.99|17608.99|10
1622140320000|2021-05-27 18:32:00|17728.73|17608.73|17719.4|17599.4|17728.73|17608.73|17719.4|17599.4|10
1622140330000|2021-05-27 18:32:10|17718.72|17598.72|17711.38|17591.38|17718.72|17598.72|17711.38|17591.38|10
1622140340000|2021-05-27 18:32:20|17710.79|17590.79|17700.44|17580.44|17710.79|17590.79|17700.44|17580.44|10
1622140350000|2021-05-27 18:32:30|17700.21|17580.21|17686.74|17566.74|17700.21|17580.21|17686.74|17566.74|10
1622140360000|2021-05-27 18:32:40|17686.23|17566.23|17679.67|17559.67|17686.3|17566.3|17679.67|17559.67|10
1622140370000|2021-05-27 18:32:50|17679.14|17559.14|17689.68|17569.68|17689.68|17569.68|17679.14|17559.14|10
1622140380000|2021-05-27 18:33:00|17690.31|17570.31|17709.51|17589.51|17709.51|17589.51|17690.31|17570.31|10
1622140390000|2021-05-27 18:33:10|17711.19|17591.19|17714.86|17594.86|17716.35|17596.35|17711.19|17591.19|10
1622140400000|2021-05-27 18:33:20|17716.74|17596.74|17718.33|17598.33|17719.03|17599.03|17716.74|17596.74|10
1622140410000|2021-05-27 18:33:30|17718.84|17598.84|17730.31|17610.31|17730.31|17610.31|17718.84|17598.84|10
1622140420000|2021-05-27 18:33:40|17730.73|17610.73|17740.23|17620.23|17740.23|17620.23|17730.66|17610.66|10
1622140430000|2021-05-27 18:33:50|17741.44|17621.44|17744.43|17624.43|17744.43|17624.43|17741.18|17621.18|10
1622140440000|2021-05-27 18:34:00|17743.09|17623.09|17741.53|17621.53|17743.09|17623.09|17740.96|17620.96|10
1622140450000|2021-05-27 18:34:10|17742.9|17622.9|17750.61|17630.61|17750.61|17630.61|17742.9|17622.9|10
1622140460000|2021-05-27 18:34:20|17752.11|17632.11|17770.2|17650.2|17770.2|17650.2|17752.11|17632.11|10
1622140470000|2021-05-27 18:34:30|17769.21|17649.21|17774.9|17654.9|17774.9|17654.9|17769.09|17649.09|10
1622140480000|2021-05-27 18:34:40|17775.11|17655.11|17784.78|17664.78|17784.78|17664.78|17775.11|17655.11|10
1622140490000|2021-05-27 18:34:50|17784.56|17664.56|17782.24|17662.24|17784.91|17664.91|17781.69|17661.69|10
1622140500000|2021-05-27 18:35:00|17782.46|17662.46|17794.9|17674.9|17794.9|17674.9|17782.46|17662.46|10
1622140510000|2021-05-27 18:35:10|17795.25|17675.25|17803.61|17683.61|17803.61|17683.61|17795.25|17675.25|10
1622140520000|2021-05-27 18:35:20|17804.62|17684.62|17804.86|17684.86|17805.88|17685.88|17804.07|17684.07|10
1622140530000|2021-05-27 18:35:30|17805.67|17685.67|17811.43|17691.43|17811.43|17691.43|17805.67|17685.67|10
1622140540000|2021-05-27 18:35:40|17811.39|17691.39|17811.29|17691.29|17811.39|17691.39|17810.18|17690.18|10
1622140550000|2021-05-27 18:35:50|17810.37|17690.37|17806.77|17686.77|17810.37|17690.37|17806.77|17686.77|10
1622140560000|2021-05-27 18:36:00|17805.54|17685.54|17792.28|17672.28|17805.54|17685.54|17792.28|17672.28|10
1622140570000|2021-05-27 18:36:10|17791.63|17671.63|17782.12|17662.12|17791.63|17671.63|17782.12|17662.12|10
1622140580000|2021-05-27 18:36:20|17782.14|17662.14|17786.72|17666.72|17786.72|17666.72|17782.14|17662.14|10
1622140590000|2021-05-27 18:36:30|17786.18|17666.18|17780.66|17660.66|17786.18|17666.18|17780.66|17660.66|10
1622140600000|2021-05-27 18:36:40|17780.59|17660.59|17775.35|17655.35|17780.96|17660.96|17775.35|17655.35|10
1622140610000|2021-05-27 18:36:50|17775.3|17655.3|17777.99|17657.99|17777.99|17657.99|17774.66|17654.66|10
1622140620000|2021-05-27 18:37:00|17777.45|17657.45|17776.05|17656.05|17777.51|17657.51|17776.05|17656.05|10
1622140630000|2021-05-27 18:37:10|17775.05|17655.05|17776.11|17656.11|17776.11|17656.11|17772.71|17652.71|10
1622140640000|2021-05-27 18:37:20|17776.67|17656.67|17783.36|17663.36|17783.36|17663.36|17776.67|17656.67|10
1622140650000|2021-05-27 18:37:30|17783.65|17663.65|17785.56|17665.56|17787.27|17667.27|17783.65|17663.65|10
1622140660000|2021-05-27 18:37:40|17785.38|17665.38|17781.58|17661.58|17785.38|17665.38|17781.55|17661.55|10
1622140670000|2021-05-27 18:37:50|17782.4|17662.4|17781.9|17661.9|17783.84|17663.84|17781.27|17661.27|10
1622140680000|2021-05-27 18:38:00|17782.79|17662.79|17787.87|17667.87|17787.87|17667.87|17782.79|17662.79|10
1622140690000|2021-05-27 18:38:10|17788.33|17668.33|17794.77|17674.77|17794.77|17674.77|17788.33|17668.33|10
1622140700000|2021-05-27 18:38:20|17794.17|17674.17|17791.31|17671.31|17794.17|17674.17|17789.94|17669.94|10
1622140710000|2021-05-27 18:38:30|17791|17671|17792.38|17672.38|17793.89|17673.89|17790.87|17670.87|10
1622140720000|2021-05-27 18:38:40|17791.61|17671.61|17786.2|17666.2|17791.61|17671.61|17786.2|17666.2|10
1622140730000|2021-05-27 18:38:50|17785.38|17665.38|17785.06|17665.06|17786.16|17666.16|17785.06|17665.06|10
1622140740000|2021-05-27 18:39:00|17782.95|17662.95|17778.13|17658.13|17782.95|17662.95|17777.72|17657.72|10
1622140750000|2021-05-27 18:39:10|17778.19|17658.19|17777.82|17657.82|17779.21|17659.21|17777.37|17657.37|10
1622140760000|2021-05-27 18:39:20|17777.56|17657.56|17770.55|17650.55|17777.56|17657.56|17770.55|17650.55|10
1622140770000|2021-05-27 18:39:30|17768.55|17648.55|17757.28|17637.28|17768.55|17648.55|17757.28|17637.28|10
1622140780000|2021-05-27 18:39:40|17756.97|17636.97|17750.06|17630.06|17756.97|17636.97|17750.06|17630.06|10
1622140790000|2021-05-27 18:39:50|17747.98|17627.98|17746.52|17626.52|17747.98|17627.98|17745.65|17625.65|10
1622140800000|2021-05-27 18:40:00|17746.59|17626.59|17751.57|17631.57|17751.82|17631.82|17746.59|17626.59|10
1622140810000|2021-05-27 18:40:10|17752.12|17632.12|17758.29|17638.29|17758.29|17638.29|17752.12|17632.12|9
1622140820000|2021-05-27 18:40:20|17759.94|17639.94|17760.53|17640.53|17762.39|17642.39|17759.91|17639.91|10
1622140830000|2021-05-27 18:40:30|17760.85|17640.85|17762.26|17642.26|17762.26|17642.26|17759.88|17639.88|10
1622140840000|2021-05-27 18:40:40|17762.58|17642.58|17762.62|17642.62|17762.62|17642.62|17761.59|17641.59|10
1622140850000|2021-05-27 18:40:50|17762.51|17642.51|17762.08|17642.08|17762.51|17642.51|17761.74|17641.74|10
1622140860000|2021-05-27 18:41:00|17762.29|17642.29|17763.76|17643.76|17763.76|17643.76|17762.29|17642.29|10
1622140870000|2021-05-27 18:41:10|17763.85|17643.85|17769.28|17649.28|17769.57|17649.57|17763.85|17643.85|10
1622140880000|2021-05-27 18:41:20|17769.55|17649.55|17774.37|17654.37|17774.37|17654.37|17769.55|17649.55|9
1622140890000|2021-05-27 18:41:30|17775.14|17655.14|17774.2|17654.2|17776.44|17656.44|17774.2|17654.2|10
1622140900000|2021-05-27 18:41:40|17773.94|17653.94|17769.8|17649.8|17774.38|17654.38|17769.8|17649.8|10
1622140910000|2021-05-27 18:41:50|17769.88|17649.88|17770.1|17650.1|17770.1|17650.1|17767.33|17647.33|10
1622140920000|2021-05-27 18:42:00|17771.09|17651.09|17774.89|17654.89|17776.12|17656.12|17770.69|17650.69|10
1622140930000|2021-05-27 18:42:10|17774.34|17654.34|17778.89|17658.89|17778.89|17658.89|17774.34|17654.34|10
1622140940000|2021-05-27 18:42:20|17778.93|17658.93|17779.7|17659.7|17780.32|17660.32|17778.81|17658.81|10
1622140950000|2021-05-27 18:42:30|17779.9|17659.9|17782.34|17662.34|17782.34|17662.34|17779.24|17659.24|10
1622140960000|2021-05-27 18:42:40|17782.8|17662.8|17783.36|17663.36|17785.82|17665.82|17782.8|17662.8|10
1622140970000|2021-05-27 18:42:50|17783.4|17663.4|17782.66|17662.66|17783.4|17663.4|17782.27|17662.27|9
1622140980000|2021-05-27 18:43:00|17783.11|17663.11|17776.07|17656.07|17783.14|17663.14|17776.07|17656.07|10
1622140990000|2021-05-27 18:43:10|17774.89|17654.89|17775.97|17655.97|17776.21|17656.21|17774.89|17654.89|10
1622141000000|2021-05-27 18:43:20|17775.47|17655.47|17775.77|17655.77|17775.77|17655.77|17774.63|17654.63|10
1622141010000|2021-05-27 18:43:30|17775.53|17655.53|17777.31|17657.31|17777.31|17657.31|17775.44|17655.44|10
1622141020000|2021-05-27 18:43:40|17777.03|17657.03|17780.44|17660.44|17780.44|17660.44|17777.03|17657.03|10
1622141030000|2021-05-27 18:43:50|17781.17|17661.17|17777.9|17657.9|17781.26|17661.26|17777.9|17657.9|10
1622141040000|2021-05-27 18:44:00|17777.6|17657.6|17777.7|17657.7|17777.7|17657.7|17776.47|17656.47|10
1622141050000|2021-05-27 18:44:10|17777.44|17657.44|17782.89|17662.89|17783.25|17663.25|17777.34|17657.34|10
1622141060000|2021-05-27 18:44:20|17782.74|17662.74|17783.5|17663.5|17783.5|17663.5|17781.5|17661.5|9
1622141070000|2021-05-27 18:44:30|17783.63|17663.63|17793.58|17673.58|17793.58|17673.58|17783.63|17663.63|10
1622141080000|2021-05-27 18:44:40|17792.97|17672.97|17797.98|17677.98|17798.8|17678.8|17792.97|17672.97|9
1622141090000|2021-05-27 18:44:50|17798.5|17678.5|17800.26|17680.26|17800.63|17680.63|17798.24|17678.24|10
1622141100000|2021-05-27 18:45:00|17800.81|17680.81|17804.01|17684.01|17804.01|17684.01|17800.81|17680.81|10
1622141110000|2021-05-27 18:45:10|17804.96|17684.96|17811.2|17691.2|17811.2|17691.2|17804.96|17684.96|10
1622141120000|2021-05-27 18:45:20|17811.6|17691.6|17820.73|17700.73|17821.13|17701.13|17811.6|17691.6|10
1622141130000|2021-05-27 18:45:30|17820.65|17700.65|17828.01|17708.01|17828.01|17708.01|17820.51|17700.51|10
1622141140000|2021-05-27 18:45:40|17828.57|17708.57|17836.31|17716.31|17836.31|17716.31|17828.57|17708.57|10
1622141150000|2021-05-27 18:45:50|17843.59|17723.59|17851.71|17731.71|17851.71|17731.71|17843.59|17723.59|10
1622141160000|2021-05-27 18:46:00|17851.11|17731.11|17838.65|17718.65|17851.11|17731.11|17838.65|17718.65|10
1622141170000|2021-05-27 18:46:10|17836.37|17716.37|17829.84|17709.84|17836.37|17716.37|17829.84|17709.84|10
1622141180000|2021-05-27 18:46:20|17829.6|17709.6|17825.59|17705.59|17829.6|17709.6|17825.59|17705.59|10
1622141190000|2021-05-27 18:46:30|17825.55|17705.55|17826.45|17706.45|17827.82|17707.82|17825.55|17705.55|10
1622141200000|2021-05-27 18:46:40|17826.5|17706.5|17828.07|17708.07|17828.07|17708.07|17826.19|17706.19|9
1622141210000|2021-05-27 18:46:50|17827.4|17707.4|17823.69|17703.69|17827.4|17707.4|17823.6|17703.6|10
1622141220000|2021-05-27 18:47:00|17823.61|17703.61|17816.44|17696.44|17823.93|17703.93|17816.44|17696.44|10
1622141230000|2021-05-27 18:47:10|17814.57|17694.57|17801.82|17681.82|17814.57|17694.57|17801.82|17681.82|10
1622141240000|2021-05-27 18:47:20|17802.07|17682.07|17800.71|17680.71|17802.74|17682.74|17800.71|17680.71|10
1622141250000|2021-05-27 18:47:30|17800.74|17680.74|17791.87|17671.87|17800.74|17680.74|17791.87|17671.87|10
1622141260000|2021-05-27 18:47:40|17791.24|17671.24|17786.74|17666.74|17791.24|17671.24|17785.74|17665.74|10
1622141270000|2021-05-27 18:47:50|17786.81|17666.81|17789.99|17669.99|17789.99|17669.99|17786.81|17666.81|10
1622141280000|2021-05-27 18:48:00|17790.66|17670.66|17792.34|17672.34|17792.34|17672.34|17790.36|17670.36|10
1622141290000|2021-05-27 18:48:10|17793.03|17673.03|17800.73|17680.73|17800.73|17680.73|17793.03|17673.03|10
1622141300000|2021-05-27 18:48:20|17800.89|17680.89|17806.65|17686.65|17806.71|17686.71|17800.89|17680.89|10
1622141310000|2021-05-27 18:48:30|17806.67|17686.67|17806.07|17686.07|17807.48|17687.48|17806.07|17686.07|9
1622141320000|2021-05-27 18:48:40|17805.74|17685.74|17806.75|17686.75|17806.75|17686.75|17804.92|17684.92|10
1622141330000|2021-05-27 18:48:50|17807.08|17687.08|17813.26|17693.26|17813.26|17693.26|17807.08|17687.08|10
1622141340000|2021-05-27 18:49:00|17813.76|17693.76|17814.09|17694.09|17814.73|17694.73|17813.42|17693.42|10
1622141350000|2021-05-27 18:49:10|17814.1|17694.1|17817.37|17697.37|17817.37|17697.37|17813.74|17693.74|10
1622141360000|2021-05-27 18:49:20|17818.91|17698.91|17827.66|17707.66|17827.66|17707.66|17818.91|17698.91|10
1622141370000|2021-05-27 18:49:30|17827.61|17707.61|17831.64|17711.64|17832.43|17712.43|17827.43|17707.43|10
1622141380000|2021-05-27 18:49:40|17831.41|17711.41|17832.23|17712.23|17832.23|17712.23|17831.21|17711.21|10
1622141390000|2021-05-27 18:49:50|17832.47|17712.47|17838.18|17718.18|17839.24|17719.24|17832.47|17712.47|10
1622141400000|2021-05-27 18:50:00|17838.92|17718.92|17839.37|17719.37|17840.01|17720.01|17837.12|17717.12|10
1622141410000|2021-05-27 18:50:10|17839.59|17719.59|17843.97|17723.97|17843.97|17723.97|17839.59|17719.59|10
1622141420000|2021-05-27 18:50:20|17843.69|17723.69|17844.97|17724.97|17844.97|17724.97|17843.69|17723.69|10
1622141430000|2021-05-27 18:50:30|17844.68|17724.68|17842.24|17722.24|17844.68|17724.68|17842.24|17722.24|10
1622141440000|2021-05-27 18:50:40|17841.78|17721.78|17834.36|17714.36|17841.78|17721.78|17834.36|17714.36|10
1622141450000|2021-05-27 18:50:50|17834.06|17714.06|17836.9|17716.9|17838.07|17718.07|17833.69|17713.69|10
1622141460000|2021-05-27 18:51:00|17838.11|17718.11|17838.91|17718.91|17840.35|17720.35|17837.84|17717.84|10
1622141470000|2021-05-27 18:51:10|17838.59|17718.59|17835.19|17715.19|17839.46|17719.46|17835.19|17715.19|10
1622141480000|2021-05-27 18:51:20|17834.38|17714.38|17824.55|17704.55|17834.38|17714.38|17824.55|17704.55|10
1622141490000|2021-05-27 18:51:30|17824.69|17704.69|17822.11|17702.11|17824.69|17704.69|17821.25|17701.25|10
1622141500000|2021-05-27 18:51:40|17822.04|17702.04|17825.8|17705.8|17825.8|17705.8|17820.62|17700.62|9
1622141510000|2021-05-27 18:51:50|17825.85|17705.85|17828.24|17708.24|17828.24|17708.24|17825.85|17705.85|8
1622141520000|2021-05-27 18:52:00|17828.27|17708.27|17827.87|17707.87|17828.27|17708.27|17826.35|17706.35|10
1622141530000|2021-05-27 18:52:10|17828.4|17708.4|17830.8|17710.8|17830.8|17710.8|17827.98|17707.98|10
1622141540000|2021-05-27 18:52:20|17831.08|17711.08|17829.79|17709.79|17831.11|17711.11|17829.79|17709.79|10
1622141550000|2021-05-27 18:52:30|17829.55|17709.55|17827.77|17707.77|17830.22|17710.22|17827.77|17707.77|10
1622141560000|2021-05-27 18:52:40|17827.34|17707.34|17827.92|17707.92|17827.92|17707.92|17825.78|17705.78|10
1622141570000|2021-05-27 18:52:50|17828.43|17708.43|17828.66|17708.66|17830.34|17710.34|17828.43|17708.43|10
1622141580000|2021-05-27 18:53:00|17828.27|17708.27|17827.51|17707.51|17828.27|17708.27|17827.31|17707.31|9
1622141590000|2021-05-27 18:53:10|17827.69|17707.69|17826.63|17706.63|17827.69|17707.69|17826.13|17706.13|10
1622141600000|2021-05-27 18:53:20|17826.56|17706.56|17820.9|17700.9|17826.56|17706.56|17820.78|17700.78|10
1622141610000|2021-05-27 18:53:30|17819.93|17699.93|17814.67|17694.67|17819.93|17699.93|17814.67|17694.67|10
1622141620000|2021-05-27 18:53:40|17814.85|17694.85|17814.97|17694.97|17814.97|17694.97|17814.04|17694.04|9
1622141630000|2021-05-27 18:53:50|17814.72|17694.72|17812.98|17692.98|17814.72|17694.72|17812.98|17692.98|10
1622141640000|2021-05-27 18:54:00|17812.04|17692.04|17811.31|17691.31|17812.23|17692.23|17810.84|17690.84|9
1622141650000|2021-05-27 18:54:10|17811.67|17691.67|17810.43|17690.43|17811.67|17691.67|17810.43|17690.43|9
1622141660000|2021-05-27 18:54:20|17809.89|17689.89|17807.21|17687.21|17810.1|17690.1|17807.21|17687.21|10
1622141670000|2021-05-27 18:54:30|17804.54|17684.54|17803.44|17683.44|17804.69|17684.69|17803.38|17683.38|9
1622141680000|2021-05-27 18:54:40|17803.01|17683.01|17802.96|17682.96|17803.68|17683.68|17802.96|17682.96|10
1622141690000|2021-05-27 18:54:50|17802.81|17682.81|17799.36|17679.36|17802.81|17682.81|17799.36|17679.36|10
1622141700000|2021-05-27 18:55:00|17798.92|17678.92|17800.8|17680.8|17800.8|17680.8|17798.92|17678.92|10
1622141710000|2021-05-27 18:55:10|17801|17681|17803.36|17683.36|17803.36|17683.36|17801|17681|10
1622141720000|2021-05-27 18:55:20|17803.79|17683.79|17804.52|17684.52|17805.6|17685.6|17803.79|17683.79|10
1622141730000|2021-05-27 18:55:30|17803.71|17683.71|17796.33|17676.33|17803.71|17683.71|17796.33|17676.33|10
1622141740000|2021-05-27 18:55:40|17795.64|17675.64|17795.65|17675.65|17796.36|17676.36|17795.17|17675.17|10
1622141750000|2021-05-27 18:55:50|17794.82|17674.82|17793|17673|17795.35|17675.35|17793|17673|10
1622141760000|2021-05-27 18:56:00|17792.1|17672.1|17786.15|17666.15|17792.1|17672.1|17786.15|17666.15|10
1622141770000|2021-05-27 18:56:10|17785.7|17665.7|17781|17661|17785.7|17665.7|17781|17661|9
1622141780000|2021-05-27 18:56:20|17780.16|17660.16|17776.86|17656.86|17780.16|17660.16|17776.86|17656.86|10
1622141790000|2021-05-27 18:56:30|17776.51|17656.51|17771.11|17651.11|17776.67|17656.67|17771.11|17651.11|10
1622141800000|2021-05-27 18:56:40|17769.85|17649.85|17766.75|17646.75|17769.85|17649.85|17765.34|17645.34|10
1622141810000|2021-05-27 18:56:50|17766.62|17646.62|17766.01|17646.01|17767.58|17647.58|17766.01|17646.01|10
1622141820000|2021-05-27 18:57:00|17765.81|17645.81|17769.42|17649.42|17769.42|17649.42|17765.77|17645.77|10
1622141830000|2021-05-27 18:57:10|17771.98|17651.98|17771.04|17651.04|17773.11|17653.11|17771.04|17651.04|10
1622141840000|2021-05-27 18:57:20|17771.39|17651.39|17775.75|17655.75|17776.05|17656.05|17771.22|17651.22|10
1622141850000|2021-05-27 18:57:30|17777.04|17657.04|17779.92|17659.92|17779.95|17659.95|17777.04|17657.04|10
1622141860000|2021-05-27 18:57:40|17780.11|17660.11|17784.16|17664.16|17784.16|17664.16|17780.11|17660.11|10
1622141870000|2021-05-27 18:57:50|17783.88|17663.88|17781.46|17661.46|17784.51|17664.51|17781.46|17661.46|10
1622141880000|2021-05-27 18:58:00|17781.87|17661.87|17779.93|17659.93|17782.48|17662.48|17779.36|17659.36|10
1622141890000|2021-05-27 18:58:10|17780.04|17660.04|17783.07|17663.07|17783.07|17663.07|17779.47|17659.47|10
1622141900000|2021-05-27 18:58:20|17783.4|17663.4|17786.7|17666.7|17786.71|17666.71|17783.36|17663.36|10
1622141910000|2021-05-27 18:58:30|17788.39|17668.39|17789.25|17669.25|17789.78|17669.78|17788.39|17668.39|10
1622141920000|2021-05-27 18:58:40|17789.13|17669.13|17788.81|17668.81|17789.13|17669.13|17788.23|17668.23|10
1622141930000|2021-05-27 18:58:50|17788.23|17668.23|17790.55|17670.55|17790.55|17670.55|17788.1|17668.1|10
1622141940000|2021-05-27 18:59:00|17792.09|17672.09|17802.46|17682.46|17802.46|17682.46|17792.09|17672.09|10
1622141950000|2021-05-27 18:59:10|17803.47|17683.47|17805.94|17685.94|17805.94|17685.94|17803.15|17683.15|10
1622141960000|2021-05-27 18:59:20|17805.36|17685.36|17802.38|17682.38|17805.82|17685.82|17802.38|17682.38|10
1622141970000|2021-05-27 18:59:30|17803.2|17683.2|17802.56|17682.56|17803.26|17683.26|17801.63|17681.63|10
1622141980000|2021-05-27 18:59:40|17802.72|17682.72|17808.51|17688.51|17808.51|17688.51|17802.72|17682.72|10
1622141990000|2021-05-27 18:59:50|17808.43|17688.43|17811.21|17691.21|17811.21|17691.21|17808.43|17688.43|10
1622142000000|2021-05-27 19:00:00|17811.55|17691.55|17816.97|17696.97|17817.61|17697.61|17811.55|17691.55|10
1622142010000|2021-05-27 19:00:10|17816.21|17696.21|17816.26|17696.26|17816.26|17696.26|17814.6|17694.6|10
1622142020000|2021-05-27 19:00:20|17816.51|17696.51|17818.32|17698.32|17818.74|17698.74|17816.51|17696.51|10
1622142030000|2021-05-27 19:00:30|17818.92|17698.92|17815.06|17695.06|17818.92|17698.92|17815.06|17695.06|10
1622142040000|2021-05-27 19:00:40|17814.91|17694.91|17807.67|17687.67|17814.91|17694.91|17807.59|17687.59|10
1622142050000|2021-05-27 19:00:50|17806.08|17686.08|17796.22|17676.22|17806.08|17686.08|17796.22|17676.22|10
1622142060000|2021-05-27 19:01:00|17796.34|17676.34|17788.88|17668.88|17796.7|17676.7|17788.88|17668.88|10
1622142070000|2021-05-27 19:01:10|17786.96|17666.96|17782.89|17662.89|17787.92|17667.92|17782.89|17662.89|10
1622142080000|2021-05-27 19:01:20|17781.66|17661.66|17772.7|17652.7|17781.66|17661.66|17772.7|17652.7|10
1622142090000|2021-05-27 19:01:30|17770.95|17650.95|17756.07|17636.07|17771.7|17651.7|17756.07|17636.07|10
1622142100000|2021-05-27 19:01:40|17756.19|17636.19|17751.39|17631.39|17756.19|17636.19|17751.39|17631.39|10
1622142110000|2021-05-27 19:01:50|17751.66|17631.66|17753.67|17633.67|17753.67|17633.67|17751.66|17631.66|10
1622142120000|2021-05-27 19:02:00|17752.91|17632.91|17748.08|17628.08|17752.91|17632.91|17747.66|17627.66|10
1622142130000|2021-05-27 19:02:10|17748.64|17628.64|17751.18|17631.18|17751.18|17631.18|17747.67|17627.67|10
1622142140000|2021-05-27 19:02:20|17751.14|17631.14|17735.41|17615.41|17751.14|17631.14|17735.41|17615.41|10
1622142150000|2021-05-27 19:02:30|17735.66|17615.66|17727.98|17607.98|17735.66|17615.66|17727.65|17607.65|10
1622142160000|2021-05-27 19:02:40|17726.81|17606.81|17719.94|17599.94|17726.81|17606.81|17719.94|17599.94|10
1622142170000|2021-05-27 19:02:50|17712.72|17592.72|17713.98|17593.98|17713.98|17593.98|17711.74|17591.74|10
1622142180000|2021-05-27 19:03:00|17714.41|17594.41|17707.07|17587.07|17714.7|17594.7|17706.4|17586.4|10
1622142190000|2021-05-27 19:03:10|17705.54|17585.54|17704.17|17584.17|17705.54|17585.54|17702.01|17582.01|10
1622142200000|2021-05-27 19:03:20|17703.66|17583.66|17699.59|17579.59|17703.66|17583.66|17698.9|17578.9|8
1622142210000|2021-05-27 19:03:30|17698.92|17578.92|17694.57|17574.57|17698.92|17578.92|17694.57|17574.57|10
1622142220000|2021-05-27 19:03:40|17694.63|17574.63|17685.96|17565.96|17694.63|17574.63|17685.96|17565.96|10
1622142230000|2021-05-27 19:03:50|17686.37|17566.37|17680.93|17560.93|17686.37|17566.37|17680.93|17560.93|10
1622142240000|2021-05-27 19:04:00|17680.15|17560.15|17675.81|17555.81|17680.15|17560.15|17675.43|17555.43|10
1622142250000|2021-05-27 19:04:10|17676.62|17556.62|17676.21|17556.21|17677.31|17557.31|17675.92|17555.92|10
1622142260000|2021-05-27 19:04:20|17676.65|17556.65|17675.11|17555.11|17677.62|17557.62|17675.11|17555.11|10
1622142270000|2021-05-27 19:04:30|17674.75|17554.75|17667.87|17547.87|17674.75|17554.75|17667.87|17547.87|10
1622142280000|2021-05-27 19:04:40|17666.29|17546.29|17656.68|17536.68|17666.29|17546.29|17656.68|17536.68|10
1622142290000|2021-05-27 19:04:50|17657.25|17537.25|17653.78|17533.78|17658.05|17538.05|17653.78|17533.78|10
1622142300000|2021-05-27 19:05:00|17651.32|17531.32|17654.95|17534.95|17655.21|17535.21|17651.23|17531.23|10
1622142310000|2021-05-27 19:05:10|17655.84|17535.84|17653.1|17533.1|17655.84|17535.84|17652.57|17532.57|10
1622142320000|2021-05-27 19:05:20|17653.24|17533.24|17658.25|17538.25|17658.25|17538.25|17653.24|17533.24|10
1622142330000|2021-05-27 19:05:30|17658.28|17538.28|17657.43|17537.43|17659.77|17539.77|17657.43|17537.43|10
1622142340000|2021-05-27 19:05:40|17657.15|17537.15|17658.93|17538.93|17659.59|17539.59|17657.15|17537.15|10
1622142350000|2021-05-27 19:05:50|17658.97|17538.97|17659.75|17539.75|17660.02|17540.02|17658.72|17538.72|9
1622142360000|2021-05-27 19:06:00|17659.41|17539.41|17660.77|17540.77|17660.77|17540.77|17658.93|17538.93|10
1622142370000|2021-05-27 19:06:10|17661.47|17541.47|17672.03|17552.03|17672.03|17552.03|17661.47|17541.47|10
1622142380000|2021-05-27 19:06:20|17672.83|17552.83|17679.41|17559.41|17679.41|17559.41|17672.61|17552.61|10
1622142390000|2021-05-27 19:06:30|17680.07|17560.07|17688.05|17568.05|17688.05|17568.05|17679.76|17559.76|10
1622142400000|2021-05-27 19:06:40|17689.78|17569.78|17694.63|17574.63|17695.56|17575.56|17689.78|17569.78|10
1622142410000|2021-05-27 19:06:50|17694.67|17574.67|17693.69|17573.69|17694.92|17574.92|17693.35|17573.35|10
1622142420000|2021-05-27 19:07:00|17695.06|17575.06|17695.97|17575.97|17697.03|17577.03|17695.06|17575.06|10
1622142430000|2021-05-27 19:07:10|17695.33|17575.33|17695.32|17575.32|17695.33|17575.33|17693.79|17573.79|9
1622142440000|2021-05-27 19:07:20|17695.16|17575.16|17695.39|17575.39|17695.6|17575.6|17693.76|17573.76|10
1622142450000|2021-05-27 19:07:30|17696.38|17576.38|17698.85|17578.85|17698.85|17578.85|17696.3|17576.3|10
1622142460000|2021-05-27 19:07:40|17700|17580|17698.57|17578.57|17700|17580|17697.56|17577.56|10
1622142470000|2021-05-27 19:07:50|17698.44|17578.44|17701.51|17581.51|17701.51|17581.51|17698.44|17578.44|10
1622142480000|2021-05-27 19:08:00|17701.9|17581.9|17695.95|17575.95|17701.9|17581.9|17695.95|17575.95|10
1622142490000|2021-05-27 19:08:10|17693.84|17573.84|17686.45|17566.45|17693.84|17573.84|17686.45|17566.45|10
1622142500000|2021-05-27 19:08:20|17684.88|17564.88|17679.41|17559.41|17684.88|17564.88|17679.41|17559.41|10
1622142510000|2021-05-27 19:08:30|17679.23|17559.23|17671.87|17551.87|17679.23|17559.23|17671.15|17551.15|10
1622142520000|2021-05-27 19:08:40|17670.62|17550.62|17671.65|17551.65|17671.65|17551.65|17669.61|17549.61|10
1622142530000|2021-05-27 19:08:50|17670.63|17550.63|17672.85|17552.85|17672.85|17552.85|17670.63|17550.63|10
1622142540000|2021-05-27 19:09:00|17673.62|17553.62|17672.07|17552.07|17674.45|17554.45|17671.16|17551.16|10
1622142550000|2021-05-27 19:09:10|17672.49|17552.49|17671.13|17551.13|17673.19|17553.19|17670.83|17550.83|10
1622142560000|2021-05-27 19:09:20|17671|17551|17673.23|17553.23|17673.23|17553.23|17670.71|17550.71|10
1622142570000|2021-05-27 19:09:30|17674.44|17554.44|17680.1|17560.1|17680.1|17560.1|17674.44|17554.44|10
1622142580000|2021-05-27 19:09:40|17681.83|17561.83|17684.49|17564.49|17684.78|17564.78|17681.83|17561.83|10
1622142590000|2021-05-27 19:09:50|17684.15|17564.15|17679.88|17559.88|17684.47|17564.47|17679.88|17559.88|10
1622142600000|2021-05-27 19:10:00|17678.79|17558.79|17673.04|17553.04|17679.38|17559.38|17673.04|17553.04|10
1622142610000|2021-05-27 19:10:10|17671.71|17551.71|17669.17|17549.17|17671.71|17551.71|17668.29|17548.29|10
1622142620000|2021-05-27 19:10:20|17669.05|17549.05|17667.92|17547.92|17669.05|17549.05|17666.74|17546.74|10
1622142630000|2021-05-27 19:10:30|17668.08|17548.08|17663.01|17543.01|17668.08|17548.08|17662.73|17542.73|10
1622142640000|2021-05-27 19:10:40|17664.81|17544.81|17669.02|17549.02|17669.06|17549.06|17664.79|17544.79|10
1622142650000|2021-05-27 19:10:50|17669.56|17549.56|17669.99|17549.99|17669.99|17549.99|17668.15|17548.15|9
1622142660000|2021-05-27 19:11:00|17670.84|17550.84|17678.21|17558.21|17678.21|17558.21|17670.84|17550.84|10
1622142670000|2021-05-27 19:11:10|17678.56|17558.56|17681.5|17561.5|17682.45|17562.45|17678.56|17558.56|10
1622142680000|2021-05-27 19:11:20|17680.99|17560.99|17682.24|17562.24|17682.36|17562.36|17680.52|17560.52|10
1622142690000|2021-05-27 19:11:30|17682.58|17562.58|17685.35|17565.35|17686.57|17566.57|17682.58|17562.58|10
1622142700000|2021-05-27 19:11:40|17685.37|17565.37|17687.2|17567.2|17687.2|17567.2|17685.37|17565.37|10
1622142710000|2021-05-27 19:11:50|17687.19|17567.19|17688.06|17568.06|17688.25|17568.25|17687.06|17567.06|10
1622142720000|2021-05-27 19:12:00|17688.92|17568.92|17692.76|17572.76|17692.96|17572.96|17688.92|17568.92|10
1622142730000|2021-05-27 19:12:10|17693|17573|17687.4|17567.4|17693|17573|17687.4|17567.4|10
1622142740000|2021-05-27 19:12:20|17687.39|17567.39|17682.56|17562.56|17687.39|17567.39|17682.52|17562.52|9
1622142750000|2021-05-27 19:12:30|17682.8|17562.8|17685.12|17565.12|17685.12|17565.12|17682.66|17562.66|9
1622142760000|2021-05-27 19:12:40|17685.32|17565.32|17684.38|17564.38|17685.69|17565.69|17683.84|17563.84|10
1622142770000|2021-05-27 19:12:50|17685.39|17565.39|17687.72|17567.72|17687.72|17567.72|17685.1|17565.1|10
1622142780000|2021-05-27 19:13:00|17687.66|17567.66|17689.89|17569.89|17689.89|17569.89|17687.66|17567.66|10
1622142790000|2021-05-27 19:13:10|17689.54|17569.54|17687.87|17567.87|17690.09|17570.09|17687.87|17567.87|10
1622142800000|2021-05-27 19:13:20|17687.95|17567.95|17688.51|17568.51|17688.51|17568.51|17686.89|17566.89|9
1622142810000|2021-05-27 19:13:30|17690.04|17570.04|17696.37|17576.37|17697.04|17577.04|17690.04|17570.04|10
1622142820000|2021-05-27 19:13:40|17697.23|17577.23|17698.09|17578.09|17698.09|17578.09|17696.35|17576.35|10
1622142830000|2021-05-27 19:13:50|17697.46|17577.46|17705.25|17585.25|17705.25|17585.25|17697.46|17577.46|9
1622142840000|2021-05-27 19:14:00|17705.94|17585.94|17723.48|17603.48|17723.48|17603.48|17705.94|17585.94|10
1622142850000|2021-05-27 19:14:10|17722.71|17602.71|17727.79|17607.79|17727.79|17607.79|17722.06|17602.06|10
1622142860000|2021-05-27 19:14:20|17727.86|17607.86|17738.12|17618.12|17738.12|17618.12|17727.86|17607.86|10
1622142870000|2021-05-27 19:14:30|17739.91|17619.91|17742.34|17622.34|17742.34|17622.34|17739.89|17619.89|10
1622142880000|2021-05-27 19:14:40|17742.38|17622.38|17740.65|17620.65|17742.38|17622.38|17740.13|17620.13|10
1622142890000|2021-05-27 19:14:50|17741.81|17621.81|17740.19|17620.19|17742.32|17622.32|17739.75|17619.75|10
1622142900000|2021-05-27 19:15:00|17740.66|17620.66|17743.57|17623.57|17743.73|17623.73|17740.56|17620.56|9
1622142910000|2021-05-27 19:15:10|17743.13|17623.13|17745.43|17625.43|17745.43|17625.43|17742.35|17622.35|10
1622142920000|2021-05-27 19:15:20|17746.33|17626.33|17754.29|17634.29|17754.29|17634.29|17746.33|17626.33|10
1622142930000|2021-05-27 19:15:30|17755|17635|17757.72|17637.72|17757.72|17637.72|17753.5|17633.5|10
1622142940000|2021-05-27 19:15:40|17759.44|17639.44|17763.18|17643.18|17763.67|17643.67|17759.44|17639.44|10
1622142950000|2021-05-27 19:15:50|17763.96|17643.96|17764.5|17644.5|17765.31|17645.31|17763.96|17643.96|10
1622142960000|2021-05-27 19:16:00|17764.39|17644.39|17764.69|17644.69|17764.69|17644.69|17762.86|17642.86|10
1622142970000|2021-05-27 19:16:10|17767.59|17647.59|17761.78|17641.78|17767.59|17647.59|17761.03|17641.03|10
1622142980000|2021-05-27 19:16:20|17760.77|17640.77|17752.15|17632.15|17760.77|17640.77|17752.15|17632.15|10
1622142990000|2021-05-27 19:16:30|17748.96|17628.96|17745.81|17625.81|17750.29|17630.29|17745.81|17625.81|10
1622143000000|2021-05-27 19:16:40|17745.33|17625.33|17739.41|17619.41|17745.33|17625.33|17739.4|17619.4|10
1622143010000|2021-05-27 19:16:50|17738.64|17618.64|17734.65|17614.65|17738.9|17618.9|17734.65|17614.65|10
1622143020000|2021-05-27 19:17:00|17734.4|17614.4|17735.4|17615.4|17735.67|17615.67|17734.15|17614.15|10
1622143030000|2021-05-27 19:17:10|17734.76|17614.76|17725.87|17605.87|17734.76|17614.76|17725.87|17605.87|10
1622143040000|2021-05-27 19:17:20|17724.29|17604.29|17718.55|17598.55|17724.29|17604.29|17718.03|17598.03|10
1622143050000|2021-05-27 19:17:30|17716.59|17596.59|17712.88|17592.88|17716.59|17596.59|17712.88|17592.88|10
1622143060000|2021-05-27 19:17:40|17713.24|17593.24|17713.08|17593.08|17713.24|17593.24|17710.47|17590.47|10
1622143070000|2021-05-27 19:17:50|17712.87|17592.87|17700.1|17580.1|17712.87|17592.87|17700.1|17580.1|10
1622143080000|2021-05-27 19:18:00|17700.17|17580.17|17695.87|17575.87|17700.17|17580.17|17695.87|17575.87|9
1622143090000|2021-05-27 19:18:10|17695.65|17575.65|17696.73|17576.73|17697.55|17577.55|17695.38|17575.38|10
1622143100000|2021-05-27 19:18:20|17696.58|17576.58|17696.84|17576.84|17697.03|17577.03|17696.16|17576.16|10
1622143110000|2021-05-27 19:18:30|17696.63|17576.63|17695.43|17575.43|17698.22|17578.22|17695.43|17575.43|10
1622143120000|2021-05-27 19:18:40|17695.53|17575.53|17694.64|17574.64|17695.53|17575.53|17694.62|17574.62|10
1622143130000|2021-05-27 19:18:50|17694.97|17574.97|17694.56|17574.56|17695.32|17575.32|17694.5|17574.5|10
1622143140000|2021-05-27 19:19:00|17694.87|17574.87|17692.74|17572.74|17694.87|17574.87|17692.29|17572.29|10
1622143150000|2021-05-27 19:19:10|17690.72|17570.72|17690.64|17570.64|17692|17572|17690.64|17570.64|9
1622143160000|2021-05-27 19:19:20|17690.54|17570.54|17687.24|17567.24|17690.54|17570.54|17687.24|17567.24|10
1622143170000|2021-05-27 19:19:30|17686.77|17566.77|17684.38|17564.38|17687.54|17567.54|17684.38|17564.38|10
1622143180000|2021-05-27 19:19:40|17684.11|17564.11|17683.69|17563.69|17684.24|17564.24|17683.21|17563.21|10
1622143190000|2021-05-27 19:19:50|17683.33|17563.33|17683.08|17563.08|17684.39|17564.39|17683.08|17563.08|10
1622143200000|2021-05-27 19:20:00|17683.21|17563.21|17689.72|17569.72|17690|17570|17683.21|17563.21|9
1622143210000|2021-05-27 19:20:10|17688.97|17568.97|17684.07|17564.07|17688.97|17568.97|17683.95|17563.95|10
1622143220000|2021-05-27 19:20:20|17683.96|17563.96|17679.77|17559.77|17683.96|17563.96|17679.77|17559.77|9
1622143230000|2021-05-27 19:20:30|17680.04|17560.04|17679.66|17559.66|17681.48|17561.48|17679.66|17559.66|10
1622143240000|2021-05-27 19:20:40|17678.08|17558.08|17671.86|17551.86|17678.08|17558.08|17671.86|17551.86|10
1622143250000|2021-05-27 19:20:50|17671.57|17551.57|17663.67|17543.67|17671.57|17551.57|17663.5|17543.5|10
1622143260000|2021-05-27 19:21:00|17664.01|17544.01|17665.01|17545.01|17665.01|17545.01|17663.77|17543.77|10
1622143270000|2021-05-27 19:21:10|17665.46|17545.46|17659.91|17539.91|17665.46|17545.46|17659.14|17539.14|10
1622143280000|2021-05-27 19:21:20|17659.81|17539.81|17659.14|17539.14|17660.14|17540.14|17658.2|17538.2|10
1622143290000|2021-05-27 19:21:30|17659.66|17539.66|17653.84|17533.84|17659.66|17539.66|17653.75|17533.75|10
1622143300000|2021-05-27 19:21:40|17653.86|17533.86|17655.58|17535.58|17655.58|17535.58|17652.85|17532.85|10
1622143310000|2021-05-27 19:21:50|17655.95|17535.95|17657.65|17537.65|17658.08|17538.08|17655.95|17535.95|10
1622143320000|2021-05-27 19:22:00|17657.06|17537.06|17660.16|17540.16|17660.94|17540.94|17657|17537|10
1622143330000|2021-05-27 19:22:10|17659.81|17539.81|17662.93|17542.93|17662.98|17542.98|17659.76|17539.76|10
1622143340000|2021-05-27 19:22:20|17662.78|17542.78|17663.39|17543.39|17663.39|17543.39|17662.31|17542.31|10
1622143350000|2021-05-27 19:22:30|17664.13|17544.13|17671.84|17551.84|17671.84|17551.84|17664.13|17544.13|10
1622143360000|2021-05-27 19:22:40|17673.08|17553.08|17670.97|17550.97|17674.33|17554.33|17670.97|17550.97|10
1622143370000|2021-05-27 19:22:50|17670.23|17550.23|17667.48|17547.48|17670.73|17550.73|17667.48|17547.48|10
1622143380000|2021-05-27 19:23:00|17667.38|17547.38|17667.94|17547.94|17668.83|17548.83|17666.66|17546.66|10
1622143390000|2021-05-27 19:23:10|17667.26|17547.26|17662.37|17542.37|17668.12|17548.12|17662.37|17542.37|10
1622143400000|2021-05-27 19:23:20|17661.7|17541.7|17659.78|17539.78|17661.7|17541.7|17659.1|17539.1|10
1622143410000|2021-05-27 19:23:30|17658.52|17538.52|17650.83|17530.83|17658.56|17538.56|17650.83|17530.83|10
1622143420000|2021-05-27 19:23:40|17649.78|17529.78|17647.36|17527.36|17649.78|17529.78|17647.36|17527.36|10
1622143430000|2021-05-27 19:23:50|17647.62|17527.62|17648.37|17528.37|17648.45|17528.45|17647.62|17527.62|9
1622143440000|2021-05-27 19:24:00|17648.59|17528.59|17642.97|17522.97|17648.59|17528.59|17642.95|17522.95|10
1622143450000|2021-05-27 19:24:10|17641.7|17521.7|17645.08|17525.08|17646.34|17526.34|17641.62|17521.62|10
1622143460000|2021-05-27 19:24:20|17646.79|17526.79|17647.56|17527.56|17647.56|17527.56|17646.51|17526.51|10
1622143470000|2021-05-27 19:24:30|17647.35|17527.35|17646.61|17526.61|17647.35|17527.35|17645.83|17525.83|9
1622143480000|2021-05-27 19:24:40|17647.12|17527.12|17649.39|17529.39|17649.39|17529.39|17646.16|17526.16|9
1622143490000|2021-05-27 19:24:50|17649.15|17529.15|17650.84|17530.84|17650.84|17530.84|17649.15|17529.15|9
1622143500000|2021-05-27 19:25:00|17650.88|17530.88|17652.66|17532.66|17652.66|17532.66|17650.88|17530.88|10
1622143510000|2021-05-27 19:25:10|17653.08|17533.08|17658.09|17538.09|17658.09|17538.09|17653.08|17533.08|10
1622143520000|2021-05-27 19:25:20|17658.72|17538.72|17659.38|17539.38|17662.37|17542.37|17658.72|17538.72|9
1622143530000|2021-05-27 19:25:30|17659.5|17539.5|17664.61|17544.61|17664.61|17544.61|17659.5|17539.5|10
1622143540000|2021-05-27 19:25:40|17665.61|17545.61|17660.82|17540.82|17665.93|17545.93|17660.8|17540.8|10
1622143550000|2021-05-27 19:25:50|17660.85|17540.85|17660.05|17540.05|17661.06|17541.06|17660.05|17540.05|10
1622143560000|2021-05-27 19:26:00|17659.48|17539.48|17660.66|17540.66|17661.69|17541.69|17659.48|17539.48|10
1622143570000|2021-05-27 19:26:10|17660.97|17540.97|17659.08|17539.08|17660.97|17540.97|17658.85|17538.85|10
1622143580000|2021-05-27 19:26:20|17658.99|17538.99|17657.02|17537.02|17658.99|17538.99|17656.94|17536.94|10
1622143590000|2021-05-27 19:26:30|17656.87|17536.87|17644.12|17524.12|17656.88|17536.88|17644.12|17524.12|10
1622143600000|2021-05-27 19:26:40|17642.78|17522.78|17631.75|17511.75|17642.78|17522.78|17630.9|17510.9|10
1622143610000|2021-05-27 19:26:50|17630.14|17510.14|17615.02|17495.02|17630.14|17510.14|17615.02|17495.02|10
1622143620000|2021-05-27 19:27:00|17612.79|17492.79|17589.83|17469.83|17612.79|17492.79|17589.83|17469.83|10
1622143630000|2021-05-27 19:27:10|17587.77|17467.77|17572.19|17452.19|17587.77|17467.77|17571.08|17451.08|10
1622143640000|2021-05-27 19:27:20|17571.59|17451.59|17571.81|17451.81|17574.14|17454.14|17569.94|17449.94|10
1622143650000|2021-05-27 19:27:30|17570.53|17450.53|17558.07|17438.07|17570.53|17450.53|17558.07|17438.07|10
1622143660000|2021-05-27 19:27:40|17551.92|17431.92|17529.23|17409.23|17551.92|17431.92|17529.23|17409.23|10
1622143670000|2021-05-27 19:27:50|17529.16|17409.16|17523.59|17403.59|17529.16|17409.16|17523.58|17403.58|10
1622143680000|2021-05-27 19:28:00|17524.2|17404.2|17515.03|17395.03|17525.65|17405.65|17515.03|17395.03|10
1622143690000|2021-05-27 19:28:10|17514.39|17394.39|17489.3|17369.3|17514.39|17394.39|17487.98|17367.98|10
1622143700000|2021-05-27 19:28:20|17489.9|17369.9|17487.4|17367.4|17491.06|17371.06|17486.96|17366.96|10
1622143710000|2021-05-27 19:28:30|17488.45|17368.45|17490.44|17370.44|17490.44|17370.44|17487.83|17367.83|10
1622143720000|2021-05-27 19:28:40|17489.29|17369.29|17482.1|17362.1|17489.29|17369.29|17481.3|17361.3|10
1622143730000|2021-05-27 19:28:50|17482.4|17362.4|17485.59|17365.59|17485.91|17365.91|17481.91|17361.91|10
1622143740000|2021-05-27 19:29:00|17483.8|17363.8|17480.71|17360.71|17483.8|17363.8|17479.88|17359.88|10
1622143750000|2021-05-27 19:29:10|17482.26|17362.26|17495.1|17375.1|17495.1|17375.1|17482.26|17362.26|10
1622143760000|2021-05-27 19:29:20|17494.68|17374.68|17503.18|17383.18|17503.18|17383.18|17494.68|17374.68|10
1622143770000|2021-05-27 19:29:30|17503.71|17383.71|17503.67|17383.67|17505.36|17385.36|17503.03|17383.03|10
1622143780000|2021-05-27 19:29:40|17501.71|17381.71|17497.83|17377.83|17501.71|17381.71|17497.83|17377.83|10
1622143790000|2021-05-27 19:29:50|17498.49|17378.49|17495.69|17375.69|17498.87|17378.87|17495.69|17375.69|10
1622143800000|2021-05-27 19:30:00|17495.09|17375.09|17474.03|17354.03|17495.09|17375.09|17473.64|17353.64|10
1622143810000|2021-05-27 19:30:10|17474.17|17354.17|17483.07|17363.07|17483.43|17363.43|17471.9|17351.9|10
1622143820000|2021-05-27 19:30:20|17484.24|17364.24|17492.46|17372.46|17493.89|17373.89|17484.24|17364.24|10
1622143830000|2021-05-27 19:30:30|17494.06|17374.06|17505.43|17385.43|17505.52|17385.52|17493.44|17373.44|10
1622143840000|2021-05-27 19:30:40|17507.07|17387.07|17508.66|17388.66|17510.68|17390.68|17507.07|17387.07|10
1622143850000|2021-05-27 19:30:50|17508.5|17388.5|17504.99|17384.99|17508.66|17388.66|17503.53|17383.53|10
1622143860000|2021-05-27 19:31:00|17505.27|17385.27|17502.78|17382.78|17505.47|17385.47|17502.18|17382.18|10
1622143870000|2021-05-27 19:31:10|17503.03|17383.03|17509.62|17389.62|17509.62|17389.62|17502.28|17382.28|10
1622143880000|2021-05-27 19:31:20|17512.9|17392.9|17521.42|17401.42|17521.42|17401.42|17512.9|17392.9|10
1622143890000|2021-05-27 19:31:30|17518.45|17398.45|17521.51|17401.51|17521.51|17401.51|17518.45|17398.45|10
1622143900000|2021-05-27 19:31:40|17525.04|17405.04|17528.5|17408.5|17529.14|17409.14|17525.04|17405.04|10
1622143910000|2021-05-27 19:31:50|17528.54|17408.54|17524.47|17404.47|17528.54|17408.54|17524.47|17404.47|10
1622143920000|2021-05-27 19:32:00|17524.36|17404.36|17526.69|17406.69|17527.68|17407.68|17521.37|17401.37|10
1622143930000|2021-05-27 19:32:10|17527.82|17407.82|17537.93|17417.93|17537.93|17417.93|17527.82|17407.82|10
1622143940000|2021-05-27 19:32:20|17537.1|17417.1|17550.74|17430.74|17550.74|17430.74|17537.1|17417.1|10
1622143950000|2021-05-27 19:32:30|17552.14|17432.14|17565.07|17445.07|17565.07|17445.07|17552.14|17432.14|10
1622143960000|2021-05-27 19:32:40|17564.95|17444.95|17564.85|17444.85|17564.95|17444.95|17562.06|17442.06|10
1622143970000|2021-05-27 19:32:50|17564.48|17444.48|17569.5|17449.5|17569.5|17449.5|17564.41|17444.41|10
1622143980000|2021-05-27 19:33:00|17569.81|17449.81|17560.1|17440.1|17569.81|17449.81|17560.1|17440.1|10
1622143990000|2021-05-27 19:33:10|17557.76|17437.76|17544|17424|17557.76|17437.76|17544|17424|10
1622144000000|2021-05-27 19:33:20|17542.94|17422.94|17544.18|17424.18|17545.3|17425.3|17542.94|17422.94|10
1622144010000|2021-05-27 19:33:30|17544.37|17424.37|17542.53|17422.53|17544.83|17424.83|17542.18|17422.18|10
1622144020000|2021-05-27 19:33:40|17541.54|17421.54|17545.35|17425.35|17545.35|17425.35|17541.54|17421.54|10
1622144030000|2021-05-27 19:33:50|17544.99|17424.99|17545.96|17425.96|17545.96|17425.96|17544.64|17424.64|9
1622144040000|2021-05-27 19:34:00|17545.93|17425.93|17550.29|17430.29|17550.29|17430.29|17545.93|17425.93|10
1622144050000|2021-05-27 19:34:10|17549.95|17429.95|17554.22|17434.22|17554.22|17434.22|17548.36|17428.36|10
1622144060000|2021-05-27 19:34:20|17556.03|17436.03|17574.16|17454.16|17574.57|17454.57|17556.03|17436.03|10
1622144070000|2021-05-27 19:34:30|17574.8|17454.8|17581.91|17461.91|17581.91|17461.91|17574.8|17454.8|10
1622144080000|2021-05-27 19:34:40|17582.53|17462.53|17586.11|17466.11|17586.19|17466.19|17582.53|17462.53|10
1622144090000|2021-05-27 19:34:50|17586.61|17466.61|17585.2|17465.2|17586.8|17466.8|17583.99|17463.99|10
1622144100000|2021-05-27 19:35:00|17585.63|17465.63|17586.32|17466.32|17586.32|17466.32|17585.22|17465.22|10
1622144110000|2021-05-27 19:35:10|17586.57|17466.57|17586.23|17466.23|17588.24|17468.24|17586.23|17466.23|10
1622144120000|2021-05-27 19:35:20|17586.14|17466.14|17580.23|17460.23|17586.14|17466.14|17580.23|17460.23|9
1622144130000|2021-05-27 19:35:30|17579.94|17459.94|17573.94|17453.94|17580.21|17460.21|17573.94|17453.94|10
1622144140000|2021-05-27 19:35:40|17574.33|17454.33|17554.19|17434.19|17574.33|17454.33|17554.19|17434.19|10
1622144150000|2021-05-27 19:35:50|17553.21|17433.21|17551.77|17431.77|17553.68|17433.68|17551.36|17431.36|10
1622144160000|2021-05-27 19:36:00|17551.16|17431.16|17546.65|17426.65|17551.32|17431.32|17546.65|17426.65|9
1622144170000|2021-05-27 19:36:10|17546.24|17426.24|17535.28|17415.28|17546.24|17426.24|17535.28|17415.28|10
1622144180000|2021-05-27 19:36:20|17535.07|17415.07|17533.01|17413.01|17536.09|17416.09|17533.01|17413.01|10
1622144190000|2021-05-27 19:36:30|17532.44|17412.44|17518.76|17398.76|17532.44|17412.44|17518.76|17398.76|10
1622144200000|2021-05-27 19:36:40|17518.55|17398.55|17521.11|17401.11|17521.11|17401.11|17516.06|17396.06|10
1622144210000|2021-05-27 19:36:50|17521.97|17401.97|17525.86|17405.86|17525.86|17405.86|17521.97|17401.97|10
1622144220000|2021-05-27 19:37:00|17526.03|17406.03|17523.22|17403.22|17527.55|17407.55|17523.22|17403.22|10
1622144230000|2021-05-27 19:37:10|17523.75|17403.75|17517.62|17397.62|17523.75|17403.75|17516.62|17396.62|9
1622144240000|2021-05-27 19:37:20|17517.72|17397.72|17523.17|17403.17|17523.17|17403.17|17517.72|17397.72|10
1622144250000|2021-05-27 19:37:30|17523.19|17403.19|17529.41|17409.41|17529.41|17409.41|17523.19|17403.19|10
1622144260000|2021-05-27 19:37:40|17528.68|17408.68|17531.46|17411.46|17531.46|17411.46|17528.48|17408.48|10
1622144270000|2021-05-27 19:37:50|17531.05|17411.05|17527.23|17407.23|17531.05|17411.05|17527.23|17407.23|10
1622144280000|2021-05-27 19:38:00|17528.38|17408.38|17524.22|17404.22|17528.38|17408.38|17523.86|17403.86|10
1622144290000|2021-05-27 19:38:10|17523.35|17403.35|17525.7|17405.7|17525.84|17405.84|17523.12|17403.12|10
1622144300000|2021-05-27 19:38:20|17526.22|17406.22|17534.64|17414.64|17534.64|17414.64|17526.22|17406.22|10
1622144310000|2021-05-27 19:38:30|17536.32|17416.32|17540.98|17420.98|17540.98|17420.98|17536.32|17416.32|10
1622144320000|2021-05-27 19:38:40|17542.65|17422.65|17550.93|17430.93|17550.93|17430.93|17541.76|17421.76|10
1622144330000|2021-05-27 19:38:50|17552.88|17432.88|17563.57|17443.57|17563.57|17443.57|17552.88|17432.88|10
1622144340000|2021-05-27 19:39:00|17562.51|17442.51|17568.6|17448.6|17568.76|17448.76|17562.51|17442.51|10
1622144350000|2021-05-27 19:39:10|17568.09|17448.09|17564.68|17444.68|17568.11|17448.11|17564.68|17444.68|10
1622144360000|2021-05-27 19:39:20|17565.13|17445.13|17560|17440|17565.13|17445.13|17560|17440|10
1622144370000|2021-05-27 19:39:30|17559.01|17439.01|17561.32|17441.32|17561.6|17441.6|17558.93|17438.93|10
1622144380000|2021-05-27 19:39:40|17561.95|17441.95|17560.87|17440.87|17563.49|17443.49|17560.66|17440.66|9
1622144390000|2021-05-27 19:39:50|17560.58|17440.58|17562.08|17442.08|17562.83|17442.83|17560.25|17440.25|10
1622144400000|2021-05-27 19:40:00|17562.11|17442.11|17567.4|17447.4|17567.4|17447.4|17562.11|17442.11|10
1622144410000|2021-05-27 19:40:10|17567.9|17447.9|17571.01|17451.01|17571.5|17451.5|17567.9|17447.9|9
1622144420000|2021-05-27 19:40:20|17572.13|17452.13|17576.06|17456.06|17576.06|17456.06|17572.13|17452.13|10
1622144430000|2021-05-27 19:40:30|17576.87|17456.87|17579.12|17459.12|17579.12|17459.12|17576.87|17456.87|10
1622144440000|2021-05-27 19:40:40|17578.53|17458.53|17571.57|17451.57|17578.53|17458.53|17571.57|17451.57|10
1622144450000|2021-05-27 19:40:50|17571.09|17451.09|17565.35|17445.35|17571.09|17451.09|17565.35|17445.35|10
1622144460000|2021-05-27 19:41:00|17563.6|17443.6|17561.34|17441.34|17563.77|17443.77|17561.33|17441.33|10
1622144470000|2021-05-27 19:41:10|17561.17|17441.17|17553.62|17433.62|17561.17|17441.17|17553.62|17433.62|10
1622144480000|2021-05-27 19:41:20|17553.11|17433.11|17544.92|17424.92|17553.11|17433.11|17544.92|17424.92|10
1622144490000|2021-05-27 19:41:30|17544.42|17424.42|17544.85|17424.85|17545.13|17425.13|17542.25|17422.25|10
1622144500000|2021-05-27 19:41:40|17544.86|17424.86|17541.94|17421.94|17544.86|17424.86|17541.61|17421.61|10
1622144510000|2021-05-27 19:41:50|17541.66|17421.66|17542.49|17422.49|17542.49|17422.49|17541.48|17421.48|10
1622144520000|2021-05-27 19:42:00|17542.57|17422.57|17538.98|17418.98|17542.57|17422.57|17538.98|17418.98|9
1622144530000|2021-05-27 19:42:10|17539.03|17419.03|17536.68|17416.68|17539.03|17419.03|17536.68|17416.68|10
1622144540000|2021-05-27 19:42:20|17536.71|17416.71|17536.41|17416.41|17537.43|17417.43|17536.39|17416.39|10
1622144550000|2021-05-27 19:42:30|17535.17|17415.17|17535.81|17415.81|17535.97|17415.97|17534.28|17414.28|10
1622144560000|2021-05-27 19:42:40|17536.27|17416.27|17542.54|17422.54|17542.54|17422.54|17536.27|17416.27|10
1622144570000|2021-05-27 19:42:50|17543.05|17423.05|17540.25|17420.25|17543.05|17423.05|17538.98|17418.98|10
1622144580000|2021-05-27 19:43:00|17539.71|17419.71|17535.82|17415.82|17540.34|17420.34|17535.82|17415.82|10
1622144590000|2021-05-27 19:43:10|17535.52|17415.52|17529.99|17409.99|17535.52|17415.52|17529.74|17409.74|10
1622144600000|2021-05-27 19:43:20|17529.71|17409.71|17533.53|17413.53|17533.53|17413.53|17529.71|17409.71|10
1622144610000|2021-05-27 19:43:30|17533.82|17413.82|17539.68|17419.68|17539.68|17419.68|17533.82|17413.82|9
1622144620000|2021-05-27 19:43:40|17538.24|17418.24|17532.09|17412.09|17538.24|17418.24|17531.96|17411.96|10
1622144630000|2021-05-27 19:43:50|17532|17412|17534.01|17414.01|17534.51|17414.51|17532|17412|9
1622144640000|2021-05-27 19:44:00|17533.76|17413.76|17528.02|17408.02|17533.76|17413.76|17528.02|17408.02|10
1622144650000|2021-05-27 19:44:10|17525.43|17405.43|17517.23|17397.23|17525.43|17405.43|17517.23|17397.23|10
1622144660000|2021-05-27 19:44:20|17517.3|17397.3|17518.4|17398.4|17518.4|17398.4|17517.3|17397.3|9
1622144670000|2021-05-27 19:44:30|17518.79|17398.79|17520.21|17400.21|17520.43|17400.43|17517.24|17397.24|10
1622144680000|2021-05-27 19:44:40|17519.9|17399.9|17517|17397|17519.9|17399.9|17517|17397|10
1622144690000|2021-05-27 19:44:50|17517.01|17397.01|17513.97|17393.97|17517.01|17397.01|17513.43|17393.43|10
1622144700000|2021-05-27 19:45:00|17512.84|17392.84|17513.31|17393.31|17513.94|17393.94|17512.37|17392.37|10
1622144710000|2021-05-27 19:45:10|17513.65|17393.65|17511.43|17391.43|17513.93|17393.93|17511.43|17391.43|10
1622144720000|2021-05-27 19:45:20|17511.77|17391.77|17514.51|17394.51|17514.51|17394.51|17511.77|17391.77|10
1622144730000|2021-05-27 19:45:30|17514.3|17394.3|17518.62|17398.62|17518.62|17398.62|17514.23|17394.23|10
1622144740000|2021-05-27 19:45:40|17519.43|17399.43|17520.01|17400.01|17521.79|17401.79|17519.24|17399.24|10
1622144750000|2021-05-27 19:45:50|17519.43|17399.43|17521.47|17401.47|17522.64|17402.64|17519.43|17399.43|10
1622144760000|2021-05-27 19:46:00|17519.88|17399.88|17518.91|17398.91|17519.98|17399.98|17517.79|17397.79|10
1622144770000|2021-05-27 19:46:10|17520.8|17400.8|17524.14|17404.14|17524.74|17404.74|17520.64|17400.64|10
1622144780000|2021-05-27 19:46:20|17524.4|17404.4|17528.58|17408.58|17528.58|17408.58|17523.99|17403.99|10
1622144790000|2021-05-27 19:46:30|17528.99|17408.99|17531.4|17411.4|17531.47|17411.47|17528.94|17408.94|10
1622144800000|2021-05-27 19:46:40|17531.44|17411.44|17529.81|17409.81|17532.33|17412.33|17529.81|17409.81|10
1622144810000|2021-05-27 19:46:50|17529.48|17409.48|17532.43|17412.43|17532.43|17412.43|17529.35|17409.35|10
1622144820000|2021-05-27 19:47:00|17532.26|17412.26|17537.73|17417.73|17538.34|17418.34|17531.91|17411.91|10
1622144830000|2021-05-27 19:47:10|17537.93|17417.93|17546.57|17426.57|17546.57|17426.57|17537.93|17417.93|9
1622144840000|2021-05-27 19:47:20|17547.81|17427.81|17546.1|17426.1|17548.14|17428.14|17546.1|17426.1|10
1622144850000|2021-05-27 19:47:30|17546.14|17426.14|17551.42|17431.42|17551.71|17431.71|17546.11|17426.11|10
1622144860000|2021-05-27 19:47:40|17551.66|17431.66|17555.54|17435.54|17555.92|17435.92|17551.66|17431.66|10
1622144870000|2021-05-27 19:47:50|17556.13|17436.13|17561.23|17441.23|17561.23|17441.23|17555.79|17435.79|10
1622144880000|2021-05-27 19:48:00|17561.88|17441.88|17564.05|17444.05|17565.73|17445.73|17561.88|17441.88|10
1622144890000|2021-05-27 19:48:10|17563.88|17443.88|17558.78|17438.78|17563.88|17443.88|17558.78|17438.78|10
1622144900000|2021-05-27 19:48:20|17559.16|17439.16|17559.89|17439.89|17559.89|17439.89|17557.42|17437.42|10
1622144910000|2021-05-27 19:48:30|17560.4|17440.4|17562.54|17442.54|17562.54|17442.54|17560.07|17440.07|9
1622144920000|2021-05-27 19:48:40|17563.07|17443.07|17566.74|17446.74|17567.01|17447.01|17563.05|17443.05|10
1622144930000|2021-05-27 19:48:50|17567.25|17447.25|17570.17|17450.17|17570.17|17450.17|17567.25|17447.25|9
1622144940000|2021-05-27 19:49:00|17570.53|17450.53|17569.08|17449.08|17572.08|17452.08|17569.08|17449.08|10
1622144950000|2021-05-27 19:49:10|17568.66|17448.66|17565.41|17445.41|17569.07|17449.07|17565.39|17445.39|10
1622144960000|2021-05-27 19:49:20|17566.02|17446.02|17566.25|17446.25|17566.77|17446.77|17565.83|17445.83|9
1622144970000|2021-05-27 19:49:30|17566.17|17446.17|17567.45|17447.45|17567.48|17447.48|17565.88|17445.88|10
1622144980000|2021-05-27 19:49:40|17568.98|17448.98|17571.88|17451.88|17571.88|17451.88|17568.98|17448.98|10
1622144990000|2021-05-27 19:49:50|17572.4|17452.4|17577.44|17457.44|17577.44|17457.44|17572.4|17452.4|10
1622145000000|2021-05-27 19:50:00|17577.39|17457.39|17574.32|17454.32|17577.54|17457.54|17574.17|17454.17|10
1622145010000|2021-05-27 19:50:10|17574.72|17454.72|17571.43|17451.43|17574.72|17454.72|17571.43|17451.43|10
1622145020000|2021-05-27 19:50:20|17571.08|17451.08|17569.01|17449.01|17571.08|17451.08|17568.13|17448.13|10
1622145030000|2021-05-27 19:50:30|17568.26|17448.26|17569.09|17449.09|17569.09|17449.09|17567.68|17447.68|9
1622145040000|2021-05-27 19:50:40|17569.43|17449.43|17576.59|17456.59|17576.59|17456.59|17569.43|17449.43|10
1622145050000|2021-05-27 19:50:50|17576.55|17456.55|17580|17460|17580|17460|17575.98|17455.98|10
1622145060000|2021-05-27 19:51:00|17580.53|17460.53|17580.14|17460.14|17580.83|17460.83|17580.1|17460.1|9
1622145070000|2021-05-27 19:51:10|17580.47|17460.47|17577.8|17457.8|17580.47|17460.47|17577.76|17457.76|10
1622145080000|2021-05-27 19:51:20|17577.25|17457.25|17576.48|17456.48|17577.25|17457.25|17575.94|17455.94|10
1622145090000|2021-05-27 19:51:30|17576.47|17456.47|17576.18|17456.18|17577.06|17457.06|17576.18|17456.18|9
1622145100000|2021-05-27 19:51:40|17576.49|17456.49|17576.61|17456.61|17577.11|17457.11|17576.22|17456.22|10
1622145110000|2021-05-27 19:51:50|17575.64|17455.64|17576.05|17456.05|17577.73|17457.73|17575.64|17455.64|10
1622145120000|2021-05-27 19:52:00|17576.44|17456.44|17573.97|17453.97|17576.91|17456.91|17573.86|17453.86|10
1622145130000|2021-05-27 19:52:10|17573.85|17453.85|17571.33|17451.33|17573.85|17453.85|17571.17|17451.17|9
1622145140000|2021-05-27 19:52:20|17571.21|17451.21|17572.69|17452.69|17573.77|17453.77|17571.2|17451.2|10
1622145150000|2021-05-27 19:52:30|17572.35|17452.35|17574.23|17454.23|17574.23|17454.23|17572.35|17452.35|10
1622145160000|2021-05-27 19:52:40|17574.76|17454.76|17576.32|17456.32|17576.9|17456.9|17574.76|17454.76|9
1622145170000|2021-05-27 19:52:50|17575.9|17455.9|17574.56|17454.56|17575.9|17455.9|17573.83|17453.83|10
1622145180000|2021-05-27 19:53:00|17574.09|17454.09|17578.74|17458.74|17578.74|17458.74|17574.09|17454.09|9
1622145190000|2021-05-27 19:53:10|17579.8|17459.8|17582.59|17462.59|17582.59|17462.59|17579.8|17459.8|10
1622145200000|2021-05-27 19:53:20|17583.29|17463.29|17587.96|17467.96|17587.96|17467.96|17583.29|17463.29|10
1622145210000|2021-05-27 19:53:30|17588.24|17468.24|17590.93|17470.93|17590.93|17470.93|17588.24|17468.24|10
1622145220000|2021-05-27 19:53:40|17592.4|17472.4|17593.81|17473.81|17593.81|17473.81|17592.4|17472.4|9
1622145230000|2021-05-27 19:53:50|17593.79|17473.79|17593.54|17473.54|17594.26|17474.26|17593.07|17473.07|10
1622145240000|2021-05-27 19:54:00|17593.31|17473.31|17597.06|17477.06|17597.06|17477.06|17590.37|17470.37|10
1622145250000|2021-05-27 19:54:10|17596.73|17476.73|17603.48|17483.48|17603.48|17483.48|17596.73|17476.73|10
1622145260000|2021-05-27 19:54:20|17603.29|17483.29|17601.26|17481.26|17603.58|17483.58|17601.26|17481.26|10
1622145270000|2021-05-27 19:54:30|17601.21|17481.21|17595.29|17475.29|17601.21|17481.21|17595.29|17475.29|10
1622145280000|2021-05-27 19:54:40|17594.74|17474.74|17592.72|17472.72|17595.02|17475.02|17592.03|17472.03|9
1622145290000|2021-05-27 19:54:50|17592.45|17472.45|17589.46|17469.46|17592.45|17472.45|17589.46|17469.46|9
1622145300000|2021-05-27 19:55:00|17589.2|17469.2|17589.84|17469.84|17590.44|17470.44|17588.18|17468.18|10
1622145310000|2021-05-27 19:55:10|17590.15|17470.15|17591.8|17471.8|17591.8|17471.8|17589.59|17469.59|10
1622145320000|2021-05-27 19:55:20|17591.66|17471.66|17598.3|17478.3|17598.3|17478.3|17591.66|17471.66|10
1622145330000|2021-05-27 19:55:30|17597.74|17477.74|17605.52|17485.52|17605.52|17485.52|17597.74|17477.74|9
1622145340000|2021-05-27 19:55:40|17606.6|17486.6|17608.25|17488.25|17609.84|17489.84|17606.6|17486.6|10
1622145350000|2021-05-27 19:55:50|17608.83|17488.83|17607.01|17487.01|17608.83|17488.83|17605.94|17485.94|10
1622145360000|2021-05-27 19:56:00|17607.5|17487.5|17608.47|17488.47|17608.47|17488.47|17606.15|17486.15|10
1622145370000|2021-05-27 19:56:10|17608.24|17488.24|17605.97|17485.97|17608.24|17488.24|17605.97|17485.97|10
1622145380000|2021-05-27 19:56:20|17606.52|17486.52|17606.36|17486.36|17606.92|17486.92|17605.57|17485.57|10
1622145390000|2021-05-27 19:56:30|17606.92|17486.92|17608.98|17488.98|17608.98|17488.98|17606.39|17486.39|10
1622145400000|2021-05-27 19:56:40|17608.94|17488.94|17607.61|17487.61|17608.94|17488.94|17607.61|17487.61|10
1622145410000|2021-05-27 19:56:50|17607.81|17487.81|17609.91|17489.91|17610.09|17490.09|17607.17|17487.17|9
1622145420000|2021-05-27 19:57:00|17611.42|17491.42|17612.3|17492.3|17614.63|17494.63|17611.42|17491.42|10
1622145430000|2021-05-27 19:57:10|17612.78|17492.78|17613|17493|17613.26|17493.26|17612.73|17492.73|10
1622145440000|2021-05-27 19:57:20|17613.56|17493.56|17615.29|17495.29|17615.29|17495.29|17613.56|17493.56|10
1622145450000|2021-05-27 19:57:30|17615.21|17495.21|17620.68|17500.68|17620.86|17500.86|17615.21|17495.21|10
1622145460000|2021-05-27 19:57:40|17620.22|17500.22|17617.65|17497.65|17620.23|17500.23|17617.59|17497.59|10
1622145470000|2021-05-27 19:57:50|17617.61|17497.61|17617.04|17497.04|17618.19|17498.19|17616.89|17496.89|10
1622145480000|2021-05-27 19:58:00|17617.42|17497.42|17620|17500|17620|17500|17616.62|17496.62|10
1622145490000|2021-05-27 19:58:10|17619.82|17499.82|17624.23|17504.23|17625.07|17505.07|17619.82|17499.82|10
1622145500000|2021-05-27 19:58:20|17625.09|17505.09|17622.94|17502.94|17625.73|17505.73|17622.94|17502.94|10
1622145510000|2021-05-27 19:58:30|17623.39|17503.39|17620.23|17500.23|17623.39|17503.39|17619.84|17499.84|10
1622145520000|2021-05-27 19:58:40|17619.05|17499.05|17621.44|17501.44|17621.44|17501.44|17619.05|17499.05|10
1622145530000|2021-05-27 19:58:50|17622.73|17502.73|17620.93|17500.93|17622.73|17502.73|17620.17|17500.17|10
1622145540000|2021-05-27 19:59:00|17621.49|17501.49|17624.94|17504.94|17624.94|17504.94|17621.41|17501.41|10
1622145550000|2021-05-27 19:59:10|17625.31|17505.31|17629.78|17509.78|17629.78|17509.78|17625.31|17505.31|10
1622145560000|2021-05-27 19:59:20|17630.52|17510.52|17631.48|17511.48|17631.48|17511.48|17629.55|17509.55|10
1622145570000|2021-05-27 19:59:30|17631.33|17511.33|17630.87|17510.87|17631.33|17511.33|17630.4|17510.4|10
1622145580000|2021-05-27 19:59:40|17630.75|17510.75|17634.45|17514.45|17634.45|17514.45|17630|17510|10
1622145590000|2021-05-27 19:59:50|17634.82|17514.82|17631.86|17511.86|17634.93|17514.93|17631.86|17511.86|10
1622145600000|2021-05-27 20:00:00|17631.56|17511.56|17621.69|17501.69|17631.56|17511.56|17621.69|17501.69|10
1622145610000|2021-05-27 20:00:10|17620.3|17500.3|17617.09|17497.09|17621.25|17501.25|17617.03|17497.03|10
1622145620000|2021-05-27 20:00:20|17617.14|17497.14|17612.26|17492.26|17617.14|17497.14|17612.05|17492.05|10
1622145630000|2021-05-27 20:00:30|17611.44|17491.44|17605.45|17485.45|17611.44|17491.44|17605.35|17485.35|10
1622145640000|2021-05-27 20:00:40|17605.23|17485.23|17601.14|17481.14|17605.78|17485.78|17601.14|17481.14|10
1622145650000|2021-05-27 20:00:50|17601.09|17481.09|17594.93|17474.93|17601.09|17481.09|17594.93|17474.93|10
1622145660000|2021-05-27 20:01:00|17594.79|17474.79|17596.52|17476.52|17596.52|17476.52|17594.16|17474.16|10
1622145670000|2021-05-27 20:01:10|17597.33|17477.33|17602.16|17482.16|17602.16|17482.16|17597.3|17477.3|10
1622145680000|2021-05-27 20:01:20|17602.49|17482.49|17601.3|17481.3|17603.25|17483.25|17601.3|17481.3|10
1622145690000|2021-05-27 20:01:30|17601.13|17481.13|17598.7|17478.7|17601.13|17481.13|17598.48|17478.48|10
1622145700000|2021-05-27 20:01:40|17598.33|17478.33|17594.3|17474.3|17598.33|17478.33|17594.3|17474.3|9
1622145710000|2021-05-27 20:01:50|17594.07|17474.07|17585.06|17465.06|17594.07|17474.07|17585.06|17465.06|10
1622145720000|2021-05-27 20:02:00|17584.62|17464.62|17576.4|17456.4|17584.62|17464.62|17576.4|17456.4|10
1622145730000|2021-05-27 20:02:10|17576.17|17456.17|17564.05|17444.05|17576.17|17456.17|17564.05|17444.05|10
1622145740000|2021-05-27 20:02:20|17560.83|17440.83|17557.03|17437.03|17560.83|17440.83|17554.54|17434.54|10
1622145750000|2021-05-27 20:02:30|17556.84|17436.84|17557.14|17437.14|17558.92|17438.92|17556.84|17436.84|10
1622145760000|2021-05-27 20:02:40|17556.65|17436.65|17553.35|17433.35|17556.65|17436.65|17553.35|17433.35|10
1622145770000|2021-05-27 20:02:50|17553.45|17433.45|17551.11|17431.11|17554.36|17434.36|17551.11|17431.11|10
1622145780000|2021-05-27 20:03:00|17550.82|17430.82|17550.98|17430.98|17550.98|17430.98|17548.35|17428.35|10
1622145790000|2021-05-27 20:03:10|17552.42|17432.42|17560.5|17440.5|17560.5|17440.5|17552.42|17432.42|10
1622145800000|2021-05-27 20:03:20|17561.34|17441.34|17566.63|17446.63|17566.63|17446.63|17561.34|17441.34|10
1622145810000|2021-05-27 20:03:30|17567.42|17447.42|17572.32|17452.32|17572.37|17452.37|17567.42|17447.42|10
1622145820000|2021-05-27 20:03:40|17572.4|17452.4|17578.27|17458.27|17578.27|17458.27|17572.4|17452.4|10
1622145830000|2021-05-27 20:03:50|17578.43|17458.43|17589.43|17469.43|17589.43|17469.43|17578.43|17458.43|10
1622145840000|2021-05-27 20:04:00|17590.12|17470.12|17590.28|17470.28|17593.53|17473.53|17590.12|17470.12|10
1622145850000|2021-05-27 20:04:10|17591.03|17471.03|17589.92|17469.92|17591.43|17471.43|17589.18|17469.18|10
1622145860000|2021-05-27 20:04:20|17588.87|17468.87|17586.93|17466.93|17588.87|17468.87|17586.93|17466.93|10
1622145870000|2021-05-27 20:04:30|17586.56|17466.56|17583.3|17463.3|17587.47|17467.47|17583.28|17463.28|10
1622145880000|2021-05-27 20:04:40|17582.01|17462.01|17573.71|17453.71|17582.01|17462.01|17573.71|17453.71|10
1622145890000|2021-05-27 20:04:50|17573.02|17453.02|17568.58|17448.58|17573.17|17453.17|17568.58|17448.58|10
1622145900000|2021-05-27 20:05:00|17567.99|17447.99|17561.15|17441.15|17568.09|17448.09|17561.15|17441.15|10
1622145910000|2021-05-27 20:05:10|17561.08|17441.08|17556.53|17436.53|17561.61|17441.61|17556.53|17436.53|10
1622145920000|2021-05-27 20:05:20|17555.02|17435.02|17552.13|17432.13|17555.02|17435.02|17552.13|17432.13|10
1622145930000|2021-05-27 20:05:30|17552.54|17432.54|17554.82|17434.82|17554.82|17434.82|17552.49|17432.49|10
1622145940000|2021-05-27 20:05:40|17555.04|17435.04|17562.93|17442.93|17562.93|17442.93|17555.04|17435.04|10
1622145950000|2021-05-27 20:05:50|17563.29|17443.29|17568.9|17448.9|17569.65|17449.65|17563.29|17443.29|10
1622145960000|2021-05-27 20:06:00|17569.51|17449.51|17563.64|17443.64|17569.51|17449.51|17563.64|17443.64|10
1622145970000|2021-05-27 20:06:10|17563.26|17443.26|17554.82|17434.82|17563.26|17443.26|17554.82|17434.82|10
1622145980000|2021-05-27 20:06:20|17553.03|17433.03|17547.67|17427.67|17553.03|17433.03|17547.67|17427.67|10
1622145990000|2021-05-27 20:06:30|17546.49|17426.49|17539.7|17419.7|17546.49|17426.49|17539.7|17419.7|10
1622146000000|2021-05-27 20:06:40|17539.33|17419.33|17533.09|17413.09|17539.35|17419.35|17533.09|17413.09|10
1622146010000|2021-05-27 20:06:50|17533.23|17413.23|17533.87|17413.87|17534.53|17414.53|17531.05|17411.05|10
1622146020000|2021-05-27 20:07:00|17532.65|17412.65|17523.87|17403.87|17532.65|17412.65|17523.87|17403.87|10
1622146030000|2021-05-27 20:07:10|17521.29|17401.29|17516.16|17396.16|17521.29|17401.29|17516.16|17396.16|9
1622146040000|2021-05-27 20:07:20|17515.61|17395.61|17514.65|17394.65|17515.61|17395.61|17513.31|17393.31|10
1622146050000|2021-05-27 20:07:30|17516.67|17396.67|17518.65|17398.65|17518.65|17398.65|17515.18|17395.18|10
1622146060000|2021-05-27 20:07:40|17518.76|17398.76|17526.24|17406.24|17526.24|17406.24|17518.76|17398.76|10
1622146070000|2021-05-27 20:07:50|17527.55|17407.55|17530.96|17410.96|17531.65|17411.65|17527.55|17407.55|10
1622146080000|2021-05-27 20:08:00|17530.8|17410.8|17533.74|17413.74|17533.74|17413.74|17529.99|17409.99|10
1622146090000|2021-05-27 20:08:10|17533.78|17413.78|17542.23|17422.23|17542.23|17422.23|17533.78|17413.78|10
1622146100000|2021-05-27 20:08:20|17543.14|17423.14|17554.91|17434.91|17554.91|17434.91|17543.14|17423.14|10
1622146110000|2021-05-27 20:08:30|17555.32|17435.32|17557.6|17437.6|17557.6|17437.6|17555.32|17435.32|10
1622146120000|2021-05-27 20:08:40|17557.46|17437.46|17558.42|17438.42|17558.89|17438.89|17555.5|17435.5|10
1622146130000|2021-05-27 20:08:50|17559.72|17439.72|17566.5|17446.5|17566.5|17446.5|17559.72|17439.72|10
1622146140000|2021-05-27 20:09:00|17568.05|17448.05|17571.53|17451.53|17571.53|17451.53|17567.47|17447.47|10
1622146150000|2021-05-27 20:09:10|17571.32|17451.32|17567.11|17447.11|17571.36|17451.36|17567.11|17447.11|10
1622146160000|2021-05-27 20:09:20|17566.96|17446.96|17569.09|17449.09|17569.3|17449.3|17566.02|17446.02|10
1622146170000|2021-05-27 20:09:30|17568.47|17448.47|17571.33|17451.33|17576.27|17456.27|17568.47|17448.47|10
1622146180000|2021-05-27 20:09:40|17570.51|17450.51|17564.64|17444.64|17570.51|17450.51|17564.64|17444.64|10
1622146190000|2021-05-27 20:09:50|17563.64|17443.64|17564.3|17444.3|17564.3|17444.3|17563.33|17443.33|10
1622146200000|2021-05-27 20:10:00|17564.42|17444.42|17566.81|17446.81|17568.26|17448.26|17564.42|17444.42|10
1622146210000|2021-05-27 20:10:10|17565.95|17445.95|17569.91|17449.91|17570.03|17450.03|17565.95|17445.95|10
1622146220000|2021-05-27 20:10:20|17571.41|17451.41|17576.23|17456.23|17576.23|17456.23|17571.41|17451.41|10
1622146230000|2021-05-27 20:10:30|17576.96|17456.96|17582.26|17462.26|17582.26|17462.26|17576.96|17456.96|10
1622146240000|2021-05-27 20:10:40|17581.56|17461.56|17582.42|17462.42|17582.8|17462.8|17581.56|17461.56|9
1622146250000|2021-05-27 20:10:50|17582.65|17462.65|17590.5|17470.5|17590.53|17470.53|17582.65|17462.65|10
1622146260000|2021-05-27 20:11:00|17590.8|17470.8|17597.75|17477.75|17597.93|17477.93|17590.8|17470.8|10
1622146270000|2021-05-27 20:11:10|17597.7|17477.7|17596.69|17476.69|17597.89|17477.89|17596.47|17476.47|10
1622146280000|2021-05-27 20:11:20|17596.47|17476.47|17597.29|17477.29|17597.29|17477.29|17596.05|17476.05|9
1622146290000|2021-05-27 20:11:30|17595.83|17475.83|17594.8|17474.8|17596.81|17476.81|17594.79|17474.79|10
1622146300000|2021-05-27 20:11:40|17594.71|17474.71|17596.07|17476.07|17596.07|17476.07|17594.46|17474.46|9
1622146310000|2021-05-27 20:11:50|17598.22|17478.22|17606.1|17486.1|17606.1|17486.1|17598.22|17478.22|10
1622146320000|2021-05-27 20:12:00|17608.62|17488.62|17617.12|17497.12|17617.53|17497.53|17608.62|17488.62|10
1622146330000|2021-05-27 20:12:10|17617.75|17497.75|17610.02|17490.02|17618.03|17498.03|17610.02|17490.02|10
1622146340000|2021-05-27 20:12:20|17608.45|17488.45|17604.55|17484.55|17608.45|17488.45|17604.2|17484.2|10
1622146350000|2021-05-27 20:12:30|17604.95|17484.95|17608.67|17488.67|17608.67|17488.67|17603.99|17483.99|10
1622146360000|2021-05-27 20:12:40|17609.37|17489.37|17612.52|17492.52|17612.52|17492.52|17609.37|17489.37|10
1622146370000|2021-05-27 20:12:50|17612.34|17492.34|17608.51|17488.51|17612.34|17492.34|17608.51|17488.51|10
1622146380000|2021-05-27 20:13:00|17607.54|17487.54|17604.84|17484.84|17607.54|17487.54|17604.46|17484.46|10
1622146390000|2021-05-27 20:13:10|17604.78|17484.78|17605|17485|17605|17485|17603.28|17483.28|10
1622146400000|2021-05-27 20:13:20|17604.78|17484.78|17604.15|17484.15|17605.7|17485.7|17604.15|17484.15|10
1622146410000|2021-05-27 20:13:30|17604.43|17484.43|17605.31|17485.31|17605.47|17485.47|17603.91|17483.91|10
1622146420000|2021-05-27 20:13:40|17606.4|17486.4|17608.89|17488.89|17609.58|17489.58|17606.4|17486.4|10
1622146430000|2021-05-27 20:13:50|17608.63|17488.63|17609.29|17489.29|17609.95|17489.95|17608.63|17488.63|10
1622146440000|2021-05-27 20:14:00|17609.04|17489.04|17609.38|17489.38|17610.2|17490.2|17608.68|17488.68|9
1622146450000|2021-05-27 20:14:10|17608.94|17488.94|17608.36|17488.36|17609.45|17489.45|17608.36|17488.36|10
1622146460000|2021-05-27 20:14:20|17607.74|17487.74|17605.36|17485.36|17607.74|17487.74|17605.36|17485.36|10
1622146470000|2021-05-27 20:14:30|17605.04|17485.04|17594.92|17474.92|17605.24|17485.24|17594.92|17474.92|10
1622146480000|2021-05-27 20:14:40|17594.56|17474.56|17589.98|17469.98|17594.56|17474.56|17589.98|17469.98|10
1622146490000|2021-05-27 20:14:50|17589.74|17469.74|17591.26|17471.26|17591.38|17471.38|17589.71|17469.71|10
1622146500000|2021-05-27 20:15:00|17591.27|17471.27|17585.65|17465.65|17591.57|17471.57|17585.65|17465.65|10
1622146510000|2021-05-27 20:15:10|17584.39|17464.39|17575.03|17455.03|17584.39|17464.39|17575.03|17455.03|10
1622146520000|2021-05-27 20:15:20|17574.2|17454.2|17564.49|17444.49|17574.2|17454.2|17564.49|17444.49|10
1622146530000|2021-05-27 20:15:30|17564.05|17444.05|17559.27|17439.27|17564.05|17444.05|17559.27|17439.27|10
1622146540000|2021-05-27 20:15:40|17558.7|17438.7|17547.92|17427.92|17558.7|17438.7|17547.9|17427.9|10
1622146550000|2021-05-27 20:15:50|17547.51|17427.51|17543.83|17423.83|17547.51|17427.51|17542.83|17422.83|10
1622146560000|2021-05-27 20:16:00|17544.67|17424.67|17549.86|17429.86|17549.86|17429.86|17544.64|17424.64|10
1622146570000|2021-05-27 20:16:10|17549.65|17429.65|17549.38|17429.38|17550.11|17430.11|17548.67|17428.67|10
1622146580000|2021-05-27 20:16:20|17548.1|17428.1|17542.21|17422.21|17548.46|17428.46|17542.21|17422.21|10
1622146590000|2021-05-27 20:16:30|17541.36|17421.36|17537.88|17417.88|17541.36|17421.36|17537.88|17417.88|10
1622146600000|2021-05-27 20:16:40|17537.21|17417.21|17533.17|17413.17|17537.21|17417.21|17532.78|17412.78|10
1622146610000|2021-05-27 20:16:50|17533.29|17413.29|17532.1|17412.1|17533.29|17413.29|17531.84|17411.84|10
1622146620000|2021-05-27 20:17:00|17531.18|17411.18|17528.47|17408.47|17531.86|17411.86|17528.47|17408.47|10
1622146630000|2021-05-27 20:17:10|17527.66|17407.66|17527.24|17407.24|17528.19|17408.19|17527.24|17407.24|10
1622146640000|2021-05-27 20:17:20|17525.97|17405.97|17520.24|17400.24|17526.32|17406.32|17520.24|17400.24|10
1622146650000|2021-05-27 20:17:30|17519.48|17399.48|17520.61|17400.61|17520.61|17400.61|17518.7|17398.7|10
1622146660000|2021-05-27 20:17:40|17520.31|17400.31|17518.59|17398.59|17521.19|17401.19|17518.59|17398.59|10
1622146670000|2021-05-27 20:17:50|17518.56|17398.56|17519.49|17399.49|17519.49|17399.49|17518|17398|10
1622146680000|2021-05-27 20:18:00|17519.77|17399.77|17518.16|17398.16|17519.77|17399.77|17518.16|17398.16|10
1622146690000|2021-05-27 20:18:10|17518.62|17398.62|17509.53|17389.53|17518.62|17398.62|17509.53|17389.53|10
1622146700000|2021-05-27 20:18:20|17508.38|17388.38|17501.79|17381.79|17508.38|17388.38|17501.07|17381.07|10
1622146710000|2021-05-27 20:18:30|17501.62|17381.62|17496.74|17376.74|17501.62|17381.62|17496.74|17376.74|10
1622146720000|2021-05-27 20:18:40|17496.6|17376.6|17490.58|17370.58|17496.6|17376.6|17490.58|17370.58|10
1622146730000|2021-05-27 20:18:50|17490.8|17370.8|17495.44|17375.44|17495.73|17375.73|17489.94|17369.94|10
1622146740000|2021-05-27 20:19:00|17496.7|17376.7|17507.58|17387.58|17507.58|17387.58|17496.7|17376.7|10
1622146750000|2021-05-27 20:19:10|17508.22|17388.22|17519.41|17399.41|17519.41|17399.41|17508.22|17388.22|9
1622146760000|2021-05-27 20:19:20|17519.57|17399.57|17530.13|17410.13|17530.13|17410.13|17519.57|17399.57|9
1622146770000|2021-05-27 20:19:30|17531.45|17411.45|17535.9|17415.9|17535.9|17415.9|17531.45|17411.45|10
1622146780000|2021-05-27 20:19:40|17539.62|17419.62|17544.7|17424.7|17544.7|17424.7|17539.62|17419.62|10
1622146790000|2021-05-27 20:19:50|17546.01|17426.01|17547.59|17427.59|17547.82|17427.82|17546.01|17426.01|10
1622146800000|2021-05-27 20:20:00|17547.6|17427.6|17546.31|17426.31|17548.12|17428.12|17546.31|17426.31|10
1622146810000|2021-05-27 20:20:10|17545.16|17425.16|17544.48|17424.48|17546.83|17426.83|17544.48|17424.48|10
1622146820000|2021-05-27 20:20:20|17542.2|17422.2|17541.27|17421.27|17542.2|17422.2|17540.45|17420.45|9
1622146830000|2021-05-27 20:20:30|17540.29|17420.29|17543.06|17423.06|17543.06|17423.06|17539.06|17419.06|10
1622146840000|2021-05-27 20:20:40|17543.24|17423.24|17541.56|17421.56|17543.83|17423.83|17541.37|17421.37|10
1622146850000|2021-05-27 20:20:50|17541.28|17421.28|17542.08|17422.08|17542.08|17422.08|17540.1|17420.1|10
1622146860000|2021-05-27 20:21:00|17543.32|17423.32|17555.74|17435.74|17555.74|17435.74|17543.32|17423.32|10
1622146870000|2021-05-27 20:21:10|17556.93|17436.93|17564.49|17444.49|17564.49|17444.49|17556.89|17436.89|10
1622146880000|2021-05-27 20:21:20|17566.1|17446.1|17572.45|17452.45|17572.45|17452.45|17566.1|17446.1|10
1622146890000|2021-05-27 20:21:30|17572.51|17452.51|17577.2|17457.2|17577.2|17457.2|17572.1|17452.1|10
1622146900000|2021-05-27 20:21:40|17578.49|17458.49|17580.81|17460.81|17581.24|17461.24|17578.49|17458.49|10
1622146910000|2021-05-27 20:21:50|17580.6|17460.6|17584.61|17464.61|17584.61|17464.61|17580.6|17460.6|10
1622146920000|2021-05-27 20:22:00|17584.4|17464.4|17589.03|17469.03|17589.03|17469.03|17584.4|17464.4|10
1622146930000|2021-05-27 20:22:10|17590.08|17470.08|17597.11|17477.11|17597.3|17477.3|17590.08|17470.08|10
1622146940000|2021-05-27 20:22:20|17597.62|17477.62|17597.64|17477.64|17597.64|17477.64|17596.75|17476.75|10
1622146950000|2021-05-27 20:22:30|17598|17478|17594.86|17474.86|17598.2|17478.2|17594.86|17474.86|10
1622146960000|2021-05-27 20:22:40|17594.42|17474.42|17591.35|17471.35|17594.42|17474.42|17591.35|17471.35|9
1622146970000|2021-05-27 20:22:50|17591.14|17471.14|17591.16|17471.16|17591.16|17471.16|17590.13|17470.13|10
1622146980000|2021-05-27 20:23:00|17590.69|17470.69|17577.91|17457.91|17591.22|17471.22|17577.91|17457.91|10
1622146990000|2021-05-27 20:23:10|17577.34|17457.34|17562.22|17442.22|17577.34|17457.34|17562.22|17442.22|9
1622147000000|2021-05-27 20:23:20|17563.06|17443.06|17557.69|17437.69|17563.06|17443.06|17556.82|17436.82|10
1622147010000|2021-05-27 20:23:30|17557.63|17437.63|17556.94|17436.94|17557.88|17437.88|17556.94|17436.94|10
1622147020000|2021-05-27 20:23:40|17556.54|17436.54|17550.46|17430.46|17556.54|17436.54|17550.46|17430.46|10
1622147030000|2021-05-27 20:23:50|17549.67|17429.67|17547.97|17427.97|17549.67|17429.67|17547.64|17427.64|10
1622147040000|2021-05-27 20:24:00|17548.07|17428.07|17547.37|17427.37|17548.54|17428.54|17546.92|17426.92|10
1622147050000|2021-05-27 20:24:10|17547.28|17427.28|17548.46|17428.46|17548.79|17428.79|17547.28|17427.28|10
1622147060000|2021-05-27 20:24:20|17547.62|17427.62|17548.16|17428.16|17549.46|17429.46|17547.31|17427.31|10
1622147070000|2021-05-27 20:24:30|17547.7|17427.7|17541.82|17421.82|17547.7|17427.7|17541.82|17421.82|10
1622147080000|2021-05-27 20:24:40|17542.3|17422.3|17541.62|17421.62|17543.07|17423.07|17541.62|17421.62|10
1622147090000|2021-05-27 20:24:50|17542.27|17422.27|17540.62|17420.62|17542.6|17422.6|17540.62|17420.62|10
1622147100000|2021-05-27 20:25:00|17539.88|17419.88|17540.38|17420.38|17540.38|17420.38|17539.06|17419.06|10
1622147110000|2021-05-27 20:25:10|17541.42|17421.42|17549.13|17429.13|17549.13|17429.13|17541.42|17421.42|10
1622147120000|2021-05-27 20:25:20|17549.28|17429.28|17545.86|17425.86|17549.28|17429.28|17545.86|17425.86|10
1622147130000|2021-05-27 20:25:30|17545.84|17425.84|17541.23|17421.23|17545.84|17425.84|17541.22|17421.22|10
1622147140000|2021-05-27 20:25:40|17540.94|17420.94|17536.86|17416.86|17541.2|17421.2|17536.86|17416.86|10
1622147150000|2021-05-27 20:25:50|17536.78|17416.78|17534.73|17414.73|17536.78|17416.78|17534.6|17414.6|10
1622147160000|2021-05-27 20:26:00|17534.86|17414.86|17527.97|17407.97|17534.86|17414.86|17527.97|17407.97|10
1622147170000|2021-05-27 20:26:10|17528.57|17408.57|17525.55|17405.55|17528.94|17408.94|17525.55|17405.55|10
1622147180000|2021-05-27 20:26:20|17525.76|17405.76|17518.38|17398.38|17525.76|17405.76|17518.38|17398.38|10
1622147190000|2021-05-27 20:26:30|17518.02|17398.02|17511.52|17391.52|17518.03|17398.03|17511.52|17391.52|9
1622147200000|2021-05-27 20:26:40|17510.93|17390.93|17507.54|17387.54|17510.93|17390.93|17507.54|17387.54|10
1622147210000|2021-05-27 20:26:50|17505.77|17385.77|17506|17386|17507.07|17387.07|17505.67|17385.67|10
1622147220000|2021-05-27 20:27:00|17505.27|17385.27|17505.74|17385.74|17506.95|17386.95|17505.27|17385.27|10
1622147230000|2021-05-27 20:27:10|17505.2|17385.2|17502.13|17382.13|17505.2|17385.2|17502.13|17382.13|10
1622147240000|2021-05-27 20:27:20|17502.19|17382.19|17495.12|17375.12|17502.19|17382.19|17495.12|17375.12|10
1622147250000|2021-05-27 20:27:30|17495.3|17375.3|17492.61|17372.61|17495.3|17375.3|17492.57|17372.57|10
1622147260000|2021-05-27 20:27:40|17493.23|17373.23|17489.49|17369.49|17493.23|17373.23|17489.49|17369.49|10
1622147270000|2021-05-27 20:27:50|17485.37|17365.37|17484.76|17364.76|17485.37|17365.37|17483.14|17363.14|10
1622147280000|2021-05-27 20:28:00|17484.78|17364.78|17485.4|17365.4|17486.13|17366.13|17484.68|17364.68|10
1622147290000|2021-05-27 20:28:10|17485.59|17365.59|17498.02|17378.02|17498.02|17378.02|17485.47|17365.47|10
1622147300000|2021-05-27 20:28:20|17498.77|17378.77|17508.83|17388.83|17508.83|17388.83|17498.77|17378.77|10
1622147310000|2021-05-27 20:28:30|17510.56|17390.56|17518.05|17398.05|17518.05|17398.05|17510.56|17390.56|10
1622147320000|2021-05-27 20:28:40|17519.86|17399.86|17527.2|17407.2|17527.2|17407.2|17519.58|17399.58|10
1622147330000|2021-05-27 20:28:50|17530.77|17410.77|17531.13|17411.13|17531.57|17411.57|17530.75|17410.75|10
1622147340000|2021-05-27 20:29:00|17531.45|17411.45|17526.6|17406.6|17531.45|17411.45|17526.5|17406.5|10
1622147350000|2021-05-27 20:29:10|17524.85|17404.85|17520.94|17400.94|17524.85|17404.85|17520.94|17400.94|9
1622147360000|2021-05-27 20:29:20|17520.6|17400.6|17522.38|17402.38|17522.38|17402.38|17519.48|17399.48|10
1622147370000|2021-05-27 20:29:30|17523.32|17403.32|17520.57|17400.57|17523.32|17403.32|17520.57|17400.57|10
1622147380000|2021-05-27 20:29:40|17519.91|17399.91|17518.65|17398.65|17521.19|17401.19|17518.62|17398.62|10
1622147390000|2021-05-27 20:29:50|17518.09|17398.09|17512.78|17392.78|17518.09|17398.09|17512.78|17392.78|10
1622147400000|2021-05-27 20:30:00|17512.27|17392.27|17511.41|17391.41|17512.27|17392.27|17509.96|17389.96|10
1622147410000|2021-05-27 20:30:10|17513.4|17393.4|17517.99|17397.99|17517.99|17397.99|17513.4|17393.4|10
1622147420000|2021-05-27 20:30:20|17518.09|17398.09|17518.23|17398.23|17518.87|17398.87|17517.5|17397.5|10
1622147430000|2021-05-27 20:30:30|17519.23|17399.23|17523.38|17403.38|17523.38|17403.38|17519.23|17399.23|10
1622147440000|2021-05-27 20:30:40|17524.14|17404.14|17529.88|17409.88|17529.88|17409.88|17524.08|17404.08|10
1622147450000|2021-05-27 20:30:50|17532.67|17412.67|17538.83|17418.83|17538.83|17418.83|17532.63|17412.63|10
1622147460000|2021-05-27 20:31:00|17539.13|17419.13|17549.1|17429.1|17549.1|17429.1|17539.13|17419.13|10
1622147470000|2021-05-27 20:31:10|17550.99|17430.99|17556.25|17436.25|17556.25|17436.25|17550.99|17430.99|10
1622147480000|2021-05-27 20:31:20|17556.82|17436.82|17559.64|17439.64|17559.64|17439.64|17556.82|17436.82|10
1622147490000|2021-05-27 20:31:30|17560.03|17440.03|17563.72|17443.72|17563.72|17443.72|17560.03|17440.03|10
1622147500000|2021-05-27 20:31:40|17563.32|17443.32|17562.1|17442.1|17563.32|17443.32|17562.02|17442.02|10
1622147510000|2021-05-27 20:31:50|17561.94|17441.94|17564.36|17444.36|17564.36|17444.36|17561.94|17441.94|10
1622147520000|2021-05-27 20:32:00|17564.56|17444.56|17563.65|17443.65|17564.74|17444.74|17563.23|17443.23|10
1622147530000|2021-05-27 20:32:10|17564.15|17444.15|17566.05|17446.05|17566.05|17446.05|17563.63|17443.63|10
1622147540000|2021-05-27 20:32:20|17565.94|17445.94|17565.34|17445.34|17565.94|17445.94|17563.88|17443.88|10
1622147550000|2021-05-27 20:32:30|17566.23|17446.23|17570.58|17450.58|17572.49|17452.49|17566.23|17446.23|10
1622147560000|2021-05-27 20:32:40|17571.02|17451.02|17573.24|17453.24|17573.24|17453.24|17570.64|17450.64|9
1622147570000|2021-05-27 20:32:50|17573.72|17453.72|17574.4|17454.4|17574.51|17454.51|17573.4|17453.4|10
1622147580000|2021-05-27 20:33:00|17575.25|17455.25|17576.71|17456.71|17577.18|17457.18|17575.25|17455.25|9
1622147590000|2021-05-27 20:33:10|17576.44|17456.44|17574.52|17454.52|17576.44|17456.44|17574.46|17454.46|10
1622147600000|2021-05-27 20:33:20|17574.01|17454.01|17574.84|17454.84|17574.84|17454.84|17573.9|17453.9|10
1622147610000|2021-05-27 20:33:30|17575.38|17455.38|17574.55|17454.55|17575.41|17455.41|17574.24|17454.24|9
1622147620000|2021-05-27 20:33:40|17574.65|17454.65|17569.98|17449.98|17574.65|17454.65|17569.98|17449.98|10
1622147630000|2021-05-27 20:33:50|17569.9|17449.9|17565.6|17445.6|17569.9|17449.9|17565.6|17445.6|10
1622147640000|2021-05-27 20:34:00|17565.87|17445.87|17566.32|17446.32|17566.76|17446.76|17565.43|17445.43|10
1622147650000|2021-05-27 20:34:10|17566.33|17446.33|17568.97|17448.97|17568.97|17448.97|17565.85|17445.85|10
1622147660000|2021-05-27 20:34:20|17569.13|17449.13|17567.09|17447.09|17570.14|17450.14|17567.09|17447.09|10
1622147670000|2021-05-27 20:34:30|17567.01|17447.01|17563.85|17443.85|17567.01|17447.01|17563.56|17443.56|10
1622147680000|2021-05-27 20:34:40|17563.32|17443.32|17560.41|17440.41|17563.75|17443.75|17560.41|17440.41|10
1622147690000|2021-05-27 20:34:50|17557.1|17437.1|17547.32|17427.32|17557.1|17437.1|17547.32|17427.32|10
1622147700000|2021-05-27 20:35:00|17547.12|17427.12|17540.86|17420.86|17547.12|17427.12|17540.86|17420.86|10
1622147710000|2021-05-27 20:35:10|17540.45|17420.45|17534.26|17414.26|17540.45|17420.45|17534.26|17414.26|10
1622147720000|2021-05-27 20:35:20|17532.93|17412.93|17527.86|17407.86|17532.93|17412.93|17527.86|17407.86|10
1622147730000|2021-05-27 20:35:30|17527.24|17407.24|17521.01|17401.01|17527.24|17407.24|17521.01|17401.01|10
1622147740000|2021-05-27 20:35:40|17519.58|17399.58|17515.02|17395.02|17519.58|17399.58|17514.25|17394.25|10
1622147750000|2021-05-27 20:35:50|17515.52|17395.52|17512.56|17392.56|17515.52|17395.52|17511.4|17391.4|10
1622147760000|2021-05-27 20:36:00|17512.43|17392.43|17516.57|17396.57|17516.57|17396.57|17512.43|17392.43|10
1622147770000|2021-05-27 20:36:10|17517.15|17397.15|17520.6|17400.6|17521|17401|17517.15|17397.15|10
1622147780000|2021-05-27 20:36:20|17521.65|17401.65|17523.78|17403.78|17524.3|17404.3|17521.65|17401.65|10
1622147790000|2021-05-27 20:36:30|17524.11|17404.11|17518.56|17398.56|17524.85|17404.85|17518.56|17398.56|10
1622147800000|2021-05-27 20:36:40|17518.14|17398.14|17512.86|17392.86|17518.14|17398.14|17512.86|17392.86|10
1622147810000|2021-05-27 20:36:50|17512.92|17392.92|17509.83|17389.83|17512.92|17392.92|17509.83|17389.83|10
1622147820000|2021-05-27 20:37:00|17509.79|17389.79|17504.73|17384.73|17509.79|17389.79|17504.73|17384.73|10
1622147830000|2021-05-27 20:37:10|17504.91|17384.91|17501.15|17381.15|17504.93|17384.93|17500.66|17380.66|10
1622147840000|2021-05-27 20:37:20|17499.42|17379.42|17494.19|17374.19|17499.45|17379.45|17494.19|17374.19|10
1622147850000|2021-05-27 20:37:30|17493.54|17373.54|17490.68|17370.68|17493.92|17373.92|17490.68|17370.68|9
1622147860000|2021-05-27 20:37:40|17490.46|17370.46|17488.63|17368.63|17490.46|17370.46|17488.3|17368.3|9
1622147870000|2021-05-27 20:37:50|17489.09|17369.09|17484.29|17364.29|17489.25|17369.25|17484.03|17364.03|10
1622147880000|2021-05-27 20:38:00|17483.12|17363.12|17483.2|17363.2|17483.2|17363.2|17482.21|17362.21|10
1622147890000|2021-05-27 20:38:10|17483.6|17363.6|17491.65|17371.65|17491.65|17371.65|17483.6|17363.6|10
1622147900000|2021-05-27 20:38:20|17492.16|17372.16|17494.42|17374.42|17495.07|17375.07|17492.16|17372.16|10
1622147910000|2021-05-27 20:38:30|17495.91|17375.91|17495.52|17375.52|17497.72|17377.72|17495.52|17375.52|10
1622147920000|2021-05-27 20:38:40|17494.07|17374.07|17489.63|17369.63|17494.07|17374.07|17489.63|17369.63|10
1622147930000|2021-05-27 20:38:50|17488.93|17368.93|17485.65|17365.65|17488.93|17368.93|17485.65|17365.65|10
1622147940000|2021-05-27 20:39:00|17484.94|17364.94|17481.52|17361.52|17484.94|17364.94|17481.52|17361.52|10
1622147950000|2021-05-27 20:39:10|17480.78|17360.78|17473.08|17353.08|17480.78|17360.78|17473.08|17353.08|9
1622147960000|2021-05-27 20:39:20|17470.61|17350.61|17470.04|17350.04|17470.61|17350.61|17469.57|17349.57|10
1622147970000|2021-05-27 20:39:30|17469.32|17349.32|17467.58|17347.58|17469.32|17349.32|17467.23|17347.23|10
1622147980000|2021-05-27 20:39:40|17467.35|17347.35|17463.4|17343.4|17467.35|17347.35|17463.16|17343.16|10
1622147990000|2021-05-27 20:39:50|17462.12|17342.12|17457.19|17337.19|17462.37|17342.37|17457.15|17337.15|10
1622148000000|2021-05-27 20:40:00|17457.4|17337.4|17453.36|17333.36|17457.59|17337.59|17453.36|17333.36|10
1622148010000|2021-05-27 20:40:10|17452.53|17332.53|17460.96|17340.96|17460.96|17340.96|17451.91|17331.91|10
1622148020000|2021-05-27 20:40:20|17462.11|17342.11|17465.84|17345.84|17465.84|17345.84|17462.11|17342.11|10
1622148030000|2021-05-27 20:40:30|17465.54|17345.54|17462.78|17342.78|17466.69|17346.69|17462.78|17342.78|10
1622148040000|2021-05-27 20:40:40|17462.13|17342.13|17463.54|17343.54|17463.54|17343.54|17460.38|17340.38|10
1622148050000|2021-05-27 20:40:50|17463.98|17343.98|17466.76|17346.76|17466.76|17346.76|17463.98|17343.98|10
1622148060000|2021-05-27 20:41:00|17467.46|17347.46|17482.23|17362.23|17482.23|17362.23|17467.46|17347.46|9
1622148070000|2021-05-27 20:41:10|17484.21|17364.21|17491.35|17371.35|17491.35|17371.35|17484.14|17364.14|10
1622148080000|2021-05-27 20:41:20|17492.11|17372.11|17502.59|17382.59|17502.59|17382.59|17492.11|17372.11|10
1622148090000|2021-05-27 20:41:30|17504.99|17384.99|17516.56|17396.56|17516.56|17396.56|17504.99|17384.99|10
1622148100000|2021-05-27 20:41:40|17516.63|17396.63|17523.63|17403.63|17524.22|17404.22|17516.63|17396.63|10
1622148110000|2021-05-27 20:41:50|17525.32|17405.32|17520.72|17400.72|17525.94|17405.94|17520.72|17400.72|10
1622148120000|2021-05-27 20:42:00|17519.88|17399.88|17517.84|17397.84|17519.88|17399.88|17517.84|17397.84|10
1622148130000|2021-05-27 20:42:10|17517.88|17397.88|17516.82|17396.82|17519.11|17399.11|17516.34|17396.34|10
1622148140000|2021-05-27 20:42:20|17516.69|17396.69|17518.25|17398.25|17521.74|17401.74|17516.69|17396.69|10
1622148150000|2021-05-27 20:42:30|17517.56|17397.56|17518.71|17398.71|17518.71|17398.71|17517.3|17397.3|10
1622148160000|2021-05-27 20:42:40|17518.67|17398.67|17521.3|17401.3|17521.3|17401.3|17517.41|17397.41|9
1622148170000|2021-05-27 20:42:50|17521.41|17401.41|17518.95|17398.95|17521.41|17401.41|17518.9|17398.9|10
1622148180000|2021-05-27 20:43:00|17519.7|17399.7|17527.2|17407.2|17527.2|17407.2|17519.7|17399.7|10
1622148190000|2021-05-27 20:43:10|17526.96|17406.96|17525.22|17405.22|17526.96|17406.96|17525.22|17405.22|10
1622148200000|2021-05-27 20:43:20|17524.79|17404.79|17529.08|17409.08|17529.08|17409.08|17524.23|17404.23|10
1622148210000|2021-05-27 20:43:30|17529.92|17409.92|17531.64|17411.64|17531.64|17411.64|17529.78|17409.78|10
1622148220000|2021-05-27 20:43:40|17532.43|17412.43|17532.78|17412.78|17533.24|17413.24|17532.03|17412.03|10
1622148230000|2021-05-27 20:43:50|17531.73|17411.73|17529.57|17409.57|17533.57|17413.57|17529.43|17409.43|10
1622148240000|2021-05-27 20:44:00|17529.61|17409.61|17531.14|17411.14|17531.44|17411.44|17529.44|17409.44|10
1622148250000|2021-05-27 20:44:10|17531.62|17411.62|17532.03|17412.03|17532.16|17412.16|17531.1|17411.1|10
1622148260000|2021-05-27 20:44:20|17532.66|17412.66|17531.23|17411.23|17533.31|17413.31|17531.23|17411.23|10
1622148270000|2021-05-27 20:44:30|17531.05|17411.05|17528.79|17408.79|17531.05|17411.05|17528.79|17408.79|10
1622148280000|2021-05-27 20:44:40|17528.07|17408.07|17526.86|17406.86|17528.07|17408.07|17526.78|17406.78|10
1622148290000|2021-05-27 20:44:50|17527.13|17407.13|17529.93|17409.93|17529.93|17409.93|17527.05|17407.05|10
1622148300000|2021-05-27 20:45:00|17529.72|17409.72|17532.54|17412.54|17533.34|17413.34|17529.72|17409.72|10
1622148310000|2021-05-27 20:45:10|17532.66|17412.66|17537.04|17417.04|17537.04|17417.04|17532.66|17412.66|10
1622148320000|2021-05-27 20:45:20|17536.8|17416.8|17537.54|17417.54|17538.11|17418.11|17536.8|17416.8|10
1622148330000|2021-05-27 20:45:30|17538.18|17418.18|17536.95|17416.95|17538.18|17418.18|17536.81|17416.81|10
1622148340000|2021-05-27 20:45:40|17535.48|17415.48|17531.87|17411.87|17535.48|17415.48|17531.87|17411.87|10
1622148350000|2021-05-27 20:45:50|17531.5|17411.5|17521.71|17401.71|17531.5|17411.5|17521.71|17401.71|10
1622148360000|2021-05-27 20:46:00|17521.5|17401.5|17517.11|17397.11|17521.5|17401.5|17517.11|17397.11|10
1622148370000|2021-05-27 20:46:10|17517.34|17397.34|17508.94|17388.94|17517.34|17397.34|17508.94|17388.94|10
1622148380000|2021-05-27 20:46:20|17508.4|17388.4|17496.7|17376.7|17508.4|17388.4|17496.7|17376.7|10
1622148390000|2021-05-27 20:46:30|17492.24|17372.24|17482.03|17362.03|17492.24|17372.24|17482.03|17362.03|10
1622148400000|2021-05-27 20:46:40|17481.38|17361.38|17470.37|17350.37|17481.38|17361.38|17470.37|17350.37|10
1622148410000|2021-05-27 20:46:50|17469.49|17349.49|17460.31|17340.31|17469.49|17349.49|17459.87|17339.87|10
1622148420000|2021-05-27 20:47:00|17460.28|17340.28|17459.59|17339.59|17460.28|17340.28|17458.76|17338.76|10
1622148430000|2021-05-27 20:47:10|17459.92|17339.92|17458.12|17338.12|17459.92|17339.92|17458.12|17338.12|10
1622148440000|2021-05-27 20:47:20|17457.75|17337.75|17457.63|17337.63|17458.07|17338.07|17456.67|17336.67|10
1622148450000|2021-05-27 20:47:30|17456.44|17336.44|17452.77|17332.77|17456.44|17336.44|17452.28|17332.28|10
1622148460000|2021-05-27 20:47:40|17450.44|17330.44|17452.11|17332.11|17452.28|17332.28|17450.44|17330.44|10
1622148470000|2021-05-27 20:47:50|17452.52|17332.52|17448.58|17328.58|17453.6|17333.6|17448.58|17328.58|10
1622148480000|2021-05-27 20:48:00|17447.88|17327.88|17444.76|17324.76|17447.88|17327.88|17444.43|17324.43|10
1622148490000|2021-05-27 20:48:10|17444.44|17324.44|17445.05|17325.05|17445.61|17325.61|17444.37|17324.37|10
1622148500000|2021-05-27 20:48:20|17443.69|17323.69|17441.81|17321.81|17444.85|17324.85|17441.81|17321.81|10
1622148510000|2021-05-27 20:48:30|17439.09|17319.09|17427.39|17307.39|17439.09|17319.09|17427.39|17307.39|10
1622148520000|2021-05-27 20:48:40|17427.69|17307.69|17417.16|17297.16|17427.89|17307.89|17417.16|17297.16|10
1622148530000|2021-05-27 20:48:50|17413.36|17293.36|17398.33|17278.33|17413.36|17293.36|17398.33|17278.33|10
1622148540000|2021-05-27 20:49:00|17400.71|17280.71|17400.05|17280.05|17402.88|17282.88|17399.02|17279.02|10
1622148550000|2021-05-27 20:49:10|17401.29|17281.29|17401.02|17281.02|17402.71|17282.71|17400.56|17280.56|9
1622148560000|2021-05-27 20:49:20|17401.74|17281.74|17403.09|17283.09|17403.09|17283.09|17401.01|17281.01|10
1622148570000|2021-05-27 20:49:30|17401.86|17281.86|17407.19|17287.19|17407.92|17287.92|17401.86|17281.86|10
1622148580000|2021-05-27 20:49:40|17406.18|17286.18|17403.56|17283.56|17407.29|17287.29|17403.56|17283.56|10
1622148590000|2021-05-27 20:49:50|17403.37|17283.37|17400.7|17280.7|17403.37|17283.37|17399.42|17279.42|10
1622148600000|2021-05-27 20:50:00|17400.68|17280.68|17399.47|17279.47|17400.71|17280.71|17398.26|17278.26|10
1622148610000|2021-05-27 20:50:10|17399.14|17279.14|17399.78|17279.78|17399.78|17279.78|17398.55|17278.55|10
1622148620000|2021-05-27 20:50:20|17399.88|17279.88|17395.16|17275.16|17400.6|17280.6|17395.16|17275.16|10
1622148630000|2021-05-27 20:50:30|17393.15|17273.15|17380.7|17260.7|17393.15|17273.15|17380.7|17260.7|10
1622148640000|2021-05-27 20:50:40|17380.85|17260.85|17380.96|17260.96|17381.34|17261.34|17379.45|17259.45|10
1622148650000|2021-05-27 20:50:50|17381.38|17261.38|17380.64|17260.64|17381.38|17261.38|17379.43|17259.43|10
1622148660000|2021-05-27 20:51:00|17382.13|17262.13|17405.86|17285.86|17405.86|17285.86|17381.14|17261.14|10
1622148670000|2021-05-27 20:51:10|17408.21|17288.21|17408.39|17288.39|17409.77|17289.77|17407.12|17287.12|10
1622148680000|2021-05-27 20:51:20|17407.45|17287.45|17407.56|17287.56|17407.84|17287.84|17406.68|17286.68|9
1622148690000|2021-05-27 20:51:30|17408.52|17288.52|17413.17|17293.17|17413.17|17293.17|17408.52|17288.52|10
1622148700000|2021-05-27 20:51:40|17412.61|17292.61|17412.04|17292.04|17413.59|17293.59|17411.75|17291.75|10
1622148710000|2021-05-27 20:51:50|17411.8|17291.8|17418.01|17298.01|17418.01|17298.01|17411.64|17291.64|10
1622148720000|2021-05-27 20:52:00|17419.81|17299.81|17422.13|17302.13|17422.39|17302.39|17419.81|17299.81|10
1622148730000|2021-05-27 20:52:10|17428|17308|17433.16|17313.16|17433.16|17313.16|17428|17308|10
1622148740000|2021-05-27 20:52:20|17436.22|17316.22|17442.74|17322.74|17443.56|17323.56|17436.22|17316.22|10
1622148750000|2021-05-27 20:52:30|17442.1|17322.1|17445.04|17325.04|17445.04|17325.04|17441.55|17321.55|10
1622148760000|2021-05-27 20:52:40|17445.37|17325.37|17443.56|17323.56|17446.53|17326.53|17443.56|17323.56|10
1622148770000|2021-05-27 20:52:50|17443.62|17323.62|17442.68|17322.68|17443.84|17323.84|17441.58|17321.58|10
1622148780000|2021-05-27 20:53:00|17443.6|17323.6|17450.88|17330.88|17451.62|17331.62|17443.6|17323.6|10
1622148790000|2021-05-27 20:53:10|17451.09|17331.09|17450.25|17330.25|17452.68|17332.68|17450.25|17330.25|10
1622148800000|2021-05-27 20:53:20|17450.12|17330.12|17448.92|17328.92|17450.48|17330.48|17448.92|17328.92|10
1622148810000|2021-05-27 20:53:30|17449.28|17329.28|17451.27|17331.27|17451.36|17331.36|17449.28|17329.28|10
1622148820000|2021-05-27 20:53:40|17451.16|17331.16|17449.81|17329.81|17452.65|17332.65|17449.81|17329.81|10
1622148830000|2021-05-27 20:53:50|17449.04|17329.04|17445.47|17325.47|17449.04|17329.04|17445.47|17325.47|10
1622148840000|2021-05-27 20:54:00|17444.46|17324.46|17434.36|17314.36|17444.46|17324.46|17434.36|17314.36|10
1622148850000|2021-05-27 20:54:10|17433.75|17313.75|17424.03|17304.03|17433.75|17313.75|17423.9|17303.9|10
1622148860000|2021-05-27 20:54:20|17423.75|17303.75|17421.86|17301.86|17423.75|17303.75|17421.29|17301.29|10
1622148870000|2021-05-27 20:54:30|17421.95|17301.95|17406.14|17286.14|17421.98|17301.98|17406.02|17286.02|10
1622148880000|2021-05-27 20:54:40|17405.43|17285.43|17405.78|17285.78|17405.99|17285.99|17404.3|17284.3|9
1622148890000|2021-05-27 20:54:50|17406.51|17286.51|17408.91|17288.91|17410.24|17290.24|17406.51|17286.51|10
1622148900000|2021-05-27 20:55:00|17408.28|17288.28|17404.22|17284.22|17408.93|17288.93|17404.22|17284.22|10
1622148910000|2021-05-27 20:55:10|17402.54|17282.54|17399.67|17279.67|17402.83|17282.83|17399.67|17279.67|10
1622148920000|2021-05-27 20:55:20|17398.69|17278.69|17391.7|17271.7|17398.79|17278.79|17391.15|17271.15|10
1622148930000|2021-05-27 20:55:30|17391|17271|17385.61|17265.61|17391|17271|17385.61|17265.61|9
1622148940000|2021-05-27 20:55:40|17386.44|17266.44|17384.67|17264.67|17386.44|17266.44|17382.42|17262.42|10
1622148950000|2021-05-27 20:55:50|17384.71|17264.71|17382.47|17262.47|17384.71|17264.71|17381.86|17261.86|10
1622148960000|2021-05-27 20:56:00|17382.85|17262.85|17382.15|17262.15|17383.17|17263.17|17382.02|17262.02|9
1622148970000|2021-05-27 20:56:10|17382.17|17262.17|17381.56|17261.56|17382.21|17262.21|17379.71|17259.71|10
1622148980000|2021-05-27 20:56:20|17381.21|17261.21|17378.37|17258.37|17381.21|17261.21|17377.62|17257.62|10
1622148990000|2021-05-27 20:56:30|17378.75|17258.75|17382.41|17262.41|17382.41|17262.41|17378.31|17258.31|10
1622149000000|2021-05-27 20:56:40|17383.77|17263.77|17383.52|17263.52|17384.39|17264.39|17383.52|17263.52|9
1622149010000|2021-05-27 20:56:50|17382.56|17262.56|17373.69|17253.69|17382.56|17262.56|17373.69|17253.69|10
1622149020000|2021-05-27 20:57:00|17373.09|17253.09|17367.04|17247.04|17373.09|17253.09|17366.67|17246.67|10
1622149030000|2021-05-27 20:57:10|17367.49|17247.49|17359.83|17239.83|17367.49|17247.49|17359.6|17239.6|10
1622149040000|2021-05-27 20:57:20|17360.31|17240.31|17361.56|17241.56|17362.51|17242.51|17360.11|17240.11|10
1622149050000|2021-05-27 20:57:30|17361.4|17241.4|17364.46|17244.46|17364.46|17244.46|17361.4|17241.4|10
1622149060000|2021-05-27 20:57:40|17365.82|17245.82|17363.9|17243.9|17366.5|17246.5|17363.6|17243.6|10
1622149070000|2021-05-27 20:57:50|17363.25|17243.25|17358.99|17238.99|17363.25|17243.25|17358.99|17238.99|8
1622149080000|2021-05-27 20:58:00|17358.89|17238.89|17350.82|17230.82|17358.89|17238.89|17350.82|17230.82|10
1622149090000|2021-05-27 20:58:10|17351.24|17231.24|17349.59|17229.59|17352.42|17232.42|17349.59|17229.59|9
1622149100000|2021-05-27 20:58:20|17348.49|17228.49|17346.94|17226.94|17348.86|17228.86|17346.94|17226.94|10
1622149110000|2021-05-27 20:58:30|17346.72|17226.72|17347.79|17227.79|17348.3|17228.3|17346.72|17226.72|10
1622149120000|2021-05-27 20:58:40|17347.75|17227.75|17341.76|17221.76|17347.75|17227.75|17341.55|17221.55|10
1622149130000|2021-05-27 20:58:50|17342.11|17222.11|17333.51|17213.51|17342.11|17222.11|17333.51|17213.51|10
1622149140000|2021-05-27 20:59:00|17333.49|17213.49|17329.27|17209.27|17333.49|17213.49|17328.63|17208.63|10
1622149150000|2021-05-27 20:59:10|17328.89|17208.89|17332.25|17212.25|17332.25|17212.25|17328.89|17208.89|10
1622149160000|2021-05-27 20:59:20|17332.67|17212.67|17334.56|17214.56|17334.56|17214.56|17331.77|17211.77|10
1622149170000|2021-05-27 20:59:30|17336.49|17216.49|17343.64|17223.64|17343.64|17223.64|17336.49|17216.49|10
1622149180000|2021-05-27 20:59:40|17343.19|17223.19|17345.88|17225.88|17345.88|17225.88|17343.19|17223.19|10
1622149190000|2021-05-27 20:59:50|17346.5|17226.5|17345.36|17225.36|17347.47|17227.47|17345.36|17225.36|10
1622149200000|2021-05-27 21:00:00|17345.13|17225.13|17345.66|17225.66|17345.66|17225.66|17340.78|17220.78|10
1622149210000|2021-05-27 21:00:10|17348.75|17228.75|17361.47|17241.47|17361.47|17241.47|17348.75|17228.75|10
1622149220000|2021-05-27 21:00:20|17363.93|17243.93|17360.66|17240.66|17363.93|17243.93|17359.28|17239.28|10
1622149230000|2021-05-27 21:00:30|17361.41|17241.41|17359.55|17239.55|17361.41|17241.41|17358.71|17238.71|10
1622149240000|2021-05-27 21:00:40|17359.51|17239.51|17360.31|17240.31|17360.31|17240.31|17358.59|17238.59|10
1622149250000|2021-05-27 21:00:50|17360.11|17240.11|17349.97|17229.97|17360.13|17240.13|17349.97|17229.97|9
1622149260000|2021-05-27 21:01:00|17346.27|17226.27|17341.76|17221.76|17348.33|17228.33|17341.71|17221.71|10
1622149270000|2021-05-27 21:01:10|17339.55|17219.55|17317.07|17197.07|17339.55|17219.55|17317.07|17197.07|10
1622149280000|2021-05-27 21:01:20|17317.68|17197.68|17314.31|17194.31|17319.8|17199.8|17314.31|17194.31|10
1622149290000|2021-05-27 21:01:30|17313.02|17193.02|17305.6|17185.6|17313.28|17193.28|17305.6|17185.6|10
1622149300000|2021-05-27 21:01:40|17304.64|17184.64|17295.77|17175.77|17304.64|17184.64|17295.77|17175.77|10
1622149310000|2021-05-27 21:01:50|17294.43|17174.43|17289.6|17169.6|17294.43|17174.43|17289.6|17169.6|10
1622149320000|2021-05-27 21:02:00|17289.55|17169.55|17277.3|17157.3|17289.55|17169.55|17277.3|17157.3|10
1622149330000|2021-05-27 21:02:10|17277.55|17157.55|17262.93|17142.93|17277.55|17157.55|17262.93|17142.93|10
1622149340000|2021-05-27 21:02:20|17260.7|17140.7|17261.55|17141.55|17261.55|17141.55|17254.84|17134.84|10
1622149350000|2021-05-27 21:02:30|17262.08|17142.08|17266.08|17146.08|17266.31|17146.31|17262.08|17142.08|10
1622149360000|2021-05-27 21:02:40|17266.26|17146.26|17265.27|17145.27|17267.03|17147.03|17264.38|17144.38|10
1622149370000|2021-05-27 21:02:50|17264.89|17144.89|17268.15|17148.15|17268.64|17148.64|17264.4|17144.4|10
1622149380000|2021-05-27 21:03:00|17267.58|17147.58|17260.74|17140.74|17267.99|17147.99|17260.56|17140.56|10
1622149390000|2021-05-27 21:03:10|17257.74|17137.74|17253.5|17133.5|17257.74|17137.74|17252.81|17132.81|10
1622149400000|2021-05-27 21:03:20|17253.68|17133.68|17255.71|17135.71|17255.71|17135.71|17251.85|17131.85|10
1622149410000|2021-05-27 21:03:30|17256.81|17136.81|17258.75|17138.75|17259.23|17139.23|17256.81|17136.81|10
1622149420000|2021-05-27 21:03:40|17258.94|17138.94|17263.39|17143.39|17264.81|17144.81|17258.94|17138.94|10
1622149430000|2021-05-27 21:03:50|17262.99|17142.99|17263.13|17143.13|17263.9|17143.9|17261.86|17141.86|10
1622149440000|2021-05-27 21:04:00|17262.32|17142.32|17257.5|17137.5|17263.1|17143.1|17257.5|17137.5|10
1622149450000|2021-05-27 21:04:10|17256.94|17136.94|17253.76|17133.76|17256.94|17136.94|17253.26|17133.26|10
1622149460000|2021-05-27 21:04:20|17252.64|17132.64|17247.7|17127.7|17252.64|17132.64|17247.7|17127.7|10
1622149470000|2021-05-27 21:04:30|17248.09|17128.09|17246.8|17126.8|17248.67|17128.67|17246.69|17126.69|10
1622149480000|2021-05-27 21:04:40|17247.05|17127.05|17234.44|17114.44|17247.05|17127.05|17234.36|17114.36|10
1622149490000|2021-05-27 21:04:50|17234.12|17114.12|17224.89|17104.89|17234.12|17114.12|17224.27|17104.27|9
1622149500000|2021-05-27 21:05:00|17223.57|17103.57|17219.92|17099.92|17223.57|17103.57|17219.4|17099.4|10
1622149510000|2021-05-27 21:05:10|17219.46|17099.46|17226.17|17106.17|17226.17|17106.17|17219.46|17099.46|10
1622149520000|2021-05-27 21:05:20|17226.56|17106.56|17236.82|17116.82|17236.82|17116.82|17226.56|17106.56|10
1622149530000|2021-05-27 21:05:30|17237.1|17117.1|17241.41|17121.41|17245.18|17125.18|17237.1|17117.1|10
1622149540000|2021-05-27 21:05:40|17240.09|17120.09|17238.14|17118.14|17240.66|17120.66|17238.14|17118.14|10
1622149550000|2021-05-27 21:05:50|17238.27|17118.27|17238.6|17118.6|17242.12|17122.12|17238.27|17118.27|10
1622149560000|2021-05-27 21:06:00|17237.74|17117.74|17229.26|17109.26|17237.74|17117.74|17229.26|17109.26|10
1622149570000|2021-05-27 21:06:10|17225.94|17105.94|17233.8|17113.8|17234.1|17114.1|17225.94|17105.94|10
1622149580000|2021-05-27 21:06:20|17234.88|17114.88|17243.7|17123.7|17244.9|17124.9|17234.88|17114.88|10
1622149590000|2021-05-27 21:06:30|17245.97|17125.97|17251.17|17131.17|17253.3|17133.3|17245.97|17125.97|10
1622149600000|2021-05-27 21:06:40|17251.23|17131.23|17250.16|17130.16|17251.23|17131.23|17248.87|17128.87|10
1622149610000|2021-05-27 21:06:50|17250.37|17130.37|17245.33|17125.33|17252.57|17132.57|17245.33|17125.33|10
1622149620000|2021-05-27 21:07:00|17245.47|17125.47|17244.66|17124.66|17245.47|17125.47|17244.01|17124.01|10
1622149630000|2021-05-27 21:07:10|17243.54|17123.54|17246.88|17126.88|17246.88|17126.88|17243.54|17123.54|10
1622149640000|2021-05-27 21:07:20|17245.78|17125.78|17249.51|17129.51|17249.51|17129.51|17244.64|17124.64|10
1622149650000|2021-05-27 21:07:30|17249.76|17129.76|17251.78|17131.78|17251.78|17131.78|17248.44|17128.44|10
1622149660000|2021-05-27 21:07:40|17252.08|17132.08|17255.26|17135.26|17255.73|17135.73|17251.94|17131.94|10
1622149670000|2021-05-27 21:07:50|17255.59|17135.59|17254.63|17134.63|17257.05|17137.05|17254.63|17134.63|9
1622149680000|2021-05-27 21:08:00|17254.91|17134.91|17258.76|17138.76|17258.76|17138.76|17252.59|17132.59|10
1622149690000|2021-05-27 21:08:10|17260.49|17140.49|17267.98|17147.98|17267.98|17147.98|17260.49|17140.49|10
1622149700000|2021-05-27 21:08:20|17269.86|17149.86|17276.48|17156.48|17276.52|17156.52|17269.86|17149.86|10
1622149710000|2021-05-27 21:08:30|17276.54|17156.54|17279.33|17159.33|17279.71|17159.71|17275.94|17155.94|10
1622149720000|2021-05-27 21:08:40|17280.3|17160.3|17286.63|17166.63|17287.03|17167.03|17280.3|17160.3|10
1622149730000|2021-05-27 21:08:50|17286.45|17166.45|17284.97|17164.97|17286.7|17166.7|17284.97|17164.97|10
1622149740000|2021-05-27 21:09:00|17284.53|17164.53|17283.77|17163.77|17285.68|17165.68|17283.48|17163.48|10
1622149750000|2021-05-27 21:09:10|17283.56|17163.56|17281.37|17161.37|17283.71|17163.71|17281.37|17161.37|10
1622149760000|2021-05-27 21:09:20|17281.8|17161.8|17283.03|17163.03|17283.08|17163.08|17281.8|17161.8|9
1622149770000|2021-05-27 21:09:30|17284.56|17164.56|17288.54|17168.54|17288.62|17168.62|17284.56|17164.56|10
1622149780000|2021-05-27 21:09:40|17289.26|17169.26|17293.66|17173.66|17293.66|17173.66|17289.26|17169.26|10
1622149790000|2021-05-27 21:09:50|17294.08|17174.08|17291.4|17171.4|17294.29|17174.29|17291.4|17171.4|10
1622149800000|2021-05-27 21:10:00|17289.8|17169.8|17278.98|17158.98|17289.8|17169.8|17278.37|17158.37|10
1622149810000|2021-05-27 21:10:10|17279.04|17159.04|17270.56|17150.56|17279.04|17159.04|17270.56|17150.56|10
1622149820000|2021-05-27 21:10:20|17270.22|17150.22|17255.88|17135.88|17270.22|17150.22|17255.88|17135.88|10
1622149830000|2021-05-27 21:10:30|17255.12|17135.12|17255.73|17135.73|17255.79|17135.79|17254.25|17134.25|10
1622149840000|2021-05-27 21:10:40|17255.68|17135.68|17259.07|17139.07|17259.14|17139.14|17255.68|17135.68|10
1622149850000|2021-05-27 21:10:50|17259.1|17139.1|17252.62|17132.62|17259.66|17139.66|17252.61|17132.61|10
1622149860000|2021-05-27 21:11:00|17252.52|17132.52|17239.28|17119.28|17252.82|17132.82|17239.28|17119.28|10
1622149870000|2021-05-27 21:11:10|17238.7|17118.7|17227.69|17107.69|17238.7|17118.7|17227.69|17107.69|10
1622149880000|2021-05-27 21:11:20|17227|17107|17218.99|17098.99|17227.04|17107.04|17218.99|17098.99|10
1622149890000|2021-05-27 21:11:30|17219.2|17099.2|17220.4|17100.4|17221.18|17101.18|17219.2|17099.2|8
1622149900000|2021-05-27 21:11:40|17220.44|17100.44|17217.3|17097.3|17220.44|17100.44|17217.3|17097.3|10
1622149910000|2021-05-27 21:11:50|17217.81|17097.81|17216.99|17096.99|17218.97|17098.97|17216.99|17096.99|10
1622149920000|2021-05-27 21:12:00|17217.1|17097.1|17237.44|17117.44|17237.44|17117.44|17217.1|17097.1|10
1622149930000|2021-05-27 21:12:10|17239.28|17119.28|17246|17126|17246.05|17126.05|17239.28|17119.28|10
1622149940000|2021-05-27 21:12:20|17247.56|17127.56|17245.57|17125.57|17247.56|17127.56|17245.3|17125.3|10
1622149950000|2021-05-27 21:12:30|17246.08|17126.08|17251.46|17131.46|17251.46|17131.46|17244.31|17124.31|10
1622149960000|2021-05-27 21:12:40|17251.11|17131.11|17255.07|17135.07|17255.07|17135.07|17251.11|17131.11|10
1622149970000|2021-05-27 21:12:50|17256.76|17136.76|17263.88|17143.88|17263.88|17143.88|17256.13|17136.13|10
1622149980000|2021-05-27 21:13:00|17264.63|17144.63|17272|17152|17272|17152|17264.63|17144.63|10
1622149990000|2021-05-27 21:13:10|17273.25|17153.25|17274.16|17154.16|17275.01|17155.01|17271.94|17151.94|10
1622150000000|2021-05-27 21:13:20|17275.22|17155.22|17281.81|17161.81|17281.96|17161.96|17275.22|17155.22|10
1622150010000|2021-05-27 21:13:30|17282.57|17162.57|17289.88|17169.88|17290.27|17170.27|17282.57|17162.57|10
1622150020000|2021-05-27 21:13:40|17290.39|17170.39|17292.96|17172.96|17292.96|17172.96|17290.1|17170.1|10
1622150030000|2021-05-27 21:13:50|17293.11|17173.11|17292.89|17172.89|17293.86|17173.86|17292.52|17172.52|10
1622150040000|2021-05-27 21:14:00|17292.74|17172.74|17291.17|17171.17|17292.74|17172.74|17289.67|17169.67|10
1622150050000|2021-05-27 21:14:10|17290.55|17170.55|17294.14|17174.14|17294.35|17174.35|17290.08|17170.08|10
1622150060000|2021-05-27 21:14:20|17295.09|17175.09|17296.18|17176.18|17296.54|17176.54|17294.85|17174.85|10
1622150070000|2021-05-27 21:14:30|17296.31|17176.31|17297.64|17177.64|17297.94|17177.94|17295.62|17175.62|10
1622150080000|2021-05-27 21:14:40|17296.23|17176.23|17300.38|17180.38|17300.38|17180.38|17296.23|17176.23|10
1622150090000|2021-05-27 21:14:50|17300.84|17180.84|17299.46|17179.46|17300.84|17180.84|17299.41|17179.41|10
1622150100000|2021-05-27 21:15:00|17298.86|17178.86|17294.83|17174.83|17298.86|17178.86|17294.83|17174.83|10
1622150110000|2021-05-27 21:15:10|17295.2|17175.2|17287.84|17167.84|17295.2|17175.2|17287.72|17167.72|10
1622150120000|2021-05-27 21:15:20|17287.13|17167.13|17281.32|17161.32|17287.13|17167.13|17281.32|17161.32|10
1622150130000|2021-05-27 21:15:30|17280.03|17160.03|17273.57|17153.57|17280.03|17160.03|17273.44|17153.44|10
1622150140000|2021-05-27 21:15:40|17273.39|17153.39|17263.12|17143.12|17273.39|17153.39|17263.12|17143.12|10
1622150150000|2021-05-27 21:15:50|17263.3|17143.3|17260.54|17140.54|17263.3|17143.3|17260.45|17140.45|10
1622150160000|2021-05-27 21:16:00|17260.59|17140.59|17260.06|17140.06|17260.59|17140.59|17258.49|17138.49|10
1622150170000|2021-05-27 21:16:10|17259.84|17139.84|17256.99|17136.99|17259.84|17139.84|17256.63|17136.63|10
1622150180000|2021-05-27 21:16:20|17257.13|17137.13|17253.49|17133.49|17257.32|17137.32|17251.85|17131.85|10
1622150190000|2021-05-27 21:16:30|17252.67|17132.67|17257.3|17137.3|17257.3|17137.3|17250.89|17130.89|10
1622150200000|2021-05-27 21:16:40|17257.49|17137.49|17260.49|17140.49|17261.19|17141.19|17257.49|17137.49|10
1622150210000|2021-05-27 21:16:50|17259.04|17139.04|17276.54|17156.54|17276.54|17156.54|17259.04|17139.04|10
1622150220000|2021-05-27 21:17:00|17277.27|17157.27|17287.53|17167.53|17287.54|17167.54|17277.27|17157.27|10
1622150230000|2021-05-27 21:17:10|17288.01|17168.01|17294.1|17174.1|17294.1|17174.1|17288.01|17168.01|10
1622150240000|2021-05-27 21:17:20|17294.63|17174.63|17307.36|17187.36|17307.36|17187.36|17294.63|17174.63|10
1622150250000|2021-05-27 21:17:30|17307.46|17187.46|17315.12|17195.12|17315.12|17195.12|17307.46|17187.46|10
1622150260000|2021-05-27 21:17:40|17315.24|17195.24|17323.52|17203.52|17323.52|17203.52|17315.24|17195.24|10
1622150270000|2021-05-27 21:17:50|17323.85|17203.85|17348.97|17228.97|17348.97|17228.97|17323.85|17203.85|10
1622150280000|2021-05-27 21:18:00|17349.71|17229.71|17365.43|17245.43|17365.43|17245.43|17349.71|17229.71|10
1622150290000|2021-05-27 21:18:10|17365.98|17245.98|17369.7|17249.7|17369.7|17249.7|17365.98|17245.98|10
1622150300000|2021-05-27 21:18:20|17369.04|17249.04|17371.77|17251.77|17371.77|17251.77|17367.98|17247.98|10
1622150310000|2021-05-27 21:18:30|17371.73|17251.73|17376.07|17256.07|17376.07|17256.07|17371.73|17251.73|10
1622150320000|2021-05-27 21:18:40|17375.83|17255.83|17386.55|17266.55|17386.55|17266.55|17375.83|17255.83|10
1622150330000|2021-05-27 21:18:50|17387.05|17267.05|17394.32|17274.32|17394.32|17274.32|17387.03|17267.03|10
1622150340000|2021-05-27 21:19:00|17394.79|17274.79|17389.81|17269.81|17396.61|17276.61|17389.81|17269.81|10
1622150350000|2021-05-27 21:19:10|17388.05|17268.05|17382.24|17262.24|17388.05|17268.05|17382.06|17262.06|10
1622150360000|2021-05-27 21:19:20|17382.76|17262.76|17378.21|17258.21|17382.76|17262.76|17378.21|17258.21|10
1622150370000|2021-05-27 21:19:30|17375.92|17255.92|17378.12|17258.12|17378.12|17258.12|17375.46|17255.46|9
1622150380000|2021-05-27 21:19:40|17377.6|17257.6|17393.17|17273.17|17393.17|17273.17|17377.6|17257.6|10
1622150390000|2021-05-27 21:19:50|17393.53|17273.53|17403.94|17283.94|17404.01|17284.01|17393.53|17273.53|10
1622150400000|2021-05-27 21:20:00|17403.93|17283.93|17411.11|17291.11|17411.11|17291.11|17403.79|17283.79|10
1622150410000|2021-05-27 21:20:10|17413.12|17293.12|17411.33|17291.33|17415.75|17295.75|17411.33|17291.33|10
1622150420000|2021-05-27 21:20:20|17411.1|17291.1|17404.62|17284.62|17411.1|17291.1|17404.62|17284.62|10
1622150430000|2021-05-27 21:20:30|17404.12|17284.12|17404.18|17284.18|17404.52|17284.52|17403.41|17283.41|10
1622150440000|2021-05-27 21:20:40|17403.84|17283.84|17407.06|17287.06|17407.91|17287.91|17403.21|17283.21|10
1622150450000|2021-05-27 21:20:50|17406.69|17286.69|17411.82|17291.82|17411.82|17291.82|17406.57|17286.57|10
1622150460000|2021-05-27 21:21:00|17411.84|17291.84|17413.66|17293.66|17413.66|17293.66|17411.28|17291.28|10
1622150470000|2021-05-27 21:21:10|17414.51|17294.51|17420.74|17300.74|17420.74|17300.74|17414.51|17294.51|10
1622150480000|2021-05-27 21:21:20|17420.54|17300.54|17421.28|17301.28|17422.56|17302.56|17420.54|17300.54|10
1622150490000|2021-05-27 21:21:30|17421.65|17301.65|17425.27|17305.27|17425.27|17305.27|17421.65|17301.65|10
1622150500000|2021-05-27 21:21:40|17427.52|17307.52|17429.93|17309.93|17429.93|17309.93|17427.52|17307.52|10
1622150510000|2021-05-27 21:21:50|17429.95|17309.95|17432.04|17312.04|17432.58|17312.58|17429.88|17309.88|10
1622150520000|2021-05-27 21:22:00|17429.8|17309.8|17434.32|17314.32|17434.32|17314.32|17429.8|17309.8|9
1622150530000|2021-05-27 21:22:10|17435.04|17315.04|17435.53|17315.53|17437.28|17317.28|17434.97|17314.97|10
1622150540000|2021-05-27 21:22:20|17436.85|17316.85|17438.19|17318.19|17438.19|17318.19|17435.86|17315.86|10
1622150550000|2021-05-27 21:22:30|17438.28|17318.28|17438.68|17318.68|17439.85|17319.85|17437.96|17317.96|10
1622150560000|2021-05-27 21:22:40|17438.69|17318.69|17440.27|17320.27|17440.27|17320.27|17438.22|17318.22|10
1622150570000|2021-05-27 21:22:50|17440.64|17320.64|17441.57|17321.57|17441.57|17321.57|17440.16|17320.16|10
1622150580000|2021-05-27 21:23:00|17442.33|17322.33|17440.56|17320.56|17445|17325|17440.56|17320.56|10
1622150590000|2021-05-27 21:23:10|17439.75|17319.75|17440.28|17320.28|17440.96|17320.96|17439.75|17319.75|10
1622150600000|2021-05-27 21:23:20|17440.57|17320.57|17439.77|17319.77|17440.57|17320.57|17439.62|17319.62|9
1622150610000|2021-05-27 21:23:30|17440.63|17320.63|17444.69|17324.69|17444.69|17324.69|17440.63|17320.63|10
1622150620000|2021-05-27 21:23:40|17444.29|17324.29|17449.62|17329.62|17449.83|17329.83|17444.29|17324.29|9
1622150630000|2021-05-27 21:23:50|17449.58|17329.58|17451.41|17331.41|17451.41|17331.41|17449.58|17329.58|10
1622150640000|2021-05-27 21:24:00|17451.01|17331.01|17452.13|17332.13|17452.13|17332.13|17451.01|17331.01|10
1622150650000|2021-05-27 21:24:10|17451.87|17331.87|17457.35|17337.35|17457.35|17337.35|17451.87|17331.87|10
1622150660000|2021-05-27 21:24:20|17458.06|17338.06|17454.11|17334.11|17458.06|17338.06|17454.11|17334.11|10
1622150670000|2021-05-27 21:24:30|17453.95|17333.95|17456.54|17336.54|17456.54|17336.54|17453.71|17333.71|10
1622150680000|2021-05-27 21:24:40|17457.2|17337.2|17464.77|17344.77|17464.77|17344.77|17457.2|17337.2|10
1622150690000|2021-05-27 21:24:50|17466.22|17346.22|17470.58|17350.58|17470.58|17350.58|17466.22|17346.22|10
1622150700000|2021-05-27 21:25:00|17470.07|17350.07|17470.4|17350.4|17471.39|17351.39|17469.03|17349.03|10
1622150710000|2021-05-27 21:25:10|17471.49|17351.49|17474.3|17354.3|17474.3|17354.3|17471.49|17351.49|10
1622150720000|2021-05-27 21:25:20|17474.58|17354.58|17480|17360|17480|17360|17474.57|17354.57|10
1622150730000|2021-05-27 21:25:30|17480.75|17360.75|17483.19|17363.19|17484.88|17364.88|17480.13|17360.13|9
1622150740000|2021-05-27 21:25:40|17483.25|17363.25|17488.49|17368.49|17488.49|17368.49|17483.25|17363.25|10
1622150750000|2021-05-27 21:25:50|17488.35|17368.35|17489.72|17369.72|17489.72|17369.72|17487.65|17367.65|10
1622150760000|2021-05-27 21:26:00|17490.26|17370.26|17488.83|17368.83|17490.26|17370.26|17488.83|17368.83|10
1622150770000|2021-05-27 21:26:10|17489.37|17369.37|17489.68|17369.68|17489.68|17369.68|17488.41|17368.41|10
1622150780000|2021-05-27 21:26:20|17489.67|17369.67|17495.81|17375.81|17495.98|17375.98|17489.67|17369.67|10
1622150790000|2021-05-27 21:26:30|17497.82|17377.82|17492.72|17372.72|17497.82|17377.82|17492.72|17372.72|10
1622150800000|2021-05-27 21:26:40|17492.45|17372.45|17492.71|17372.71|17492.78|17372.78|17491.45|17371.45|10
1622150810000|2021-05-27 21:26:50|17493.44|17373.44|17498.64|17378.64|17498.74|17378.74|17493.44|17373.44|10
1622150820000|2021-05-27 21:27:00|17498.91|17378.91|17501.7|17381.7|17502.47|17382.47|17498.91|17378.91|9
1622150830000|2021-05-27 21:27:10|17502.27|17382.27|17500.43|17380.43|17503.19|17383.19|17500.43|17380.43|10
1622150840000|2021-05-27 21:27:20|17500.24|17380.24|17498.88|17378.88|17500.97|17380.97|17498.6|17378.6|10
1622150850000|2021-05-27 21:27:30|17498.35|17378.35|17498.16|17378.16|17500.1|17380.1|17498.16|17378.16|10
1622150860000|2021-05-27 21:27:40|17498.23|17378.23|17499.17|17379.17|17499.17|17379.17|17496.42|17376.42|10
1622150870000|2021-05-27 21:27:50|17498.78|17378.78|17504|17384|17504.03|17384.03|17498.78|17378.78|10
1622150880000|2021-05-27 21:28:00|17505.05|17385.05|17505.36|17385.36|17505.62|17385.62|17503.88|17383.88|10
1622150890000|2021-05-27 21:28:10|17506.37|17386.37|17506.71|17386.71|17507.67|17387.67|17506.37|17386.37|10
1622150900000|2021-05-27 21:28:20|17506.13|17386.13|17499.89|17379.89|17506.13|17386.13|17499.89|17379.89|10
1622150910000|2021-05-27 21:28:30|17499.41|17379.41|17498.58|17378.58|17499.41|17379.41|17497.05|17377.05|10
1622150920000|2021-05-27 21:28:40|17499.62|17379.62|17501.56|17381.56|17502.3|17382.3|17499.2|17379.2|10
1622150930000|2021-05-27 21:28:50|17501.27|17381.27|17501.13|17381.13|17502.3|17382.3|17501.13|17381.13|10
1622150940000|2021-05-27 21:29:00|17502.68|17382.68|17509.21|17389.21|17509.21|17389.21|17502.61|17382.61|10
1622150950000|2021-05-27 21:29:10|17509.35|17389.35|17510.85|17390.85|17510.87|17390.87|17508.95|17388.95|10
1622150960000|2021-05-27 21:29:20|17512.37|17392.37|17512.2|17392.2|17512.37|17392.37|17510.13|17390.13|10
1622150970000|2021-05-27 21:29:30|17511.91|17391.91|17512.72|17392.72|17512.72|17392.72|17511.41|17391.41|10
1622150980000|2021-05-27 21:29:40|17512.7|17392.7|17521|17401|17521|17401|17512.7|17392.7|10
1622150990000|2021-05-27 21:29:50|17521.79|17401.79|17523.13|17403.13|17523.97|17403.97|17521.79|17401.79|10
1622151000000|2021-05-27 21:30:00|17524.26|17404.26|17531.59|17411.59|17531.59|17411.59|17524.26|17404.26|10
1622151010000|2021-05-27 21:30:10|17531.81|17411.81|17531.3|17411.3|17533.13|17413.13|17531.3|17411.3|10
1622151020000|2021-05-27 21:30:20|17530.29|17410.29|17525.88|17405.88|17530.65|17410.65|17525.88|17405.88|10
1622151030000|2021-05-27 21:30:30|17525.72|17405.72|17524.2|17404.2|17525.74|17405.74|17523.65|17403.65|10
1622151040000|2021-05-27 21:30:40|17523.79|17403.79|17525.61|17405.61|17525.61|17405.61|17523.33|17403.33|10
1622151050000|2021-05-27 21:30:50|17526.02|17406.02|17525.46|17405.46|17526.24|17406.24|17525.46|17405.46|9
1622151060000|2021-05-27 21:31:00|17525.25|17405.25|17528.5|17408.5|17528.5|17408.5|17525.25|17405.25|10
1622151070000|2021-05-27 21:31:10|17528.07|17408.07|17532.32|17412.32|17532.37|17412.37|17528.07|17408.07|10
1622151080000|2021-05-27 21:31:20|17532.79|17412.79|17533.78|17413.78|17533.94|17413.94|17532.79|17412.79|10
1622151090000|2021-05-27 21:31:30|17534.02|17414.02|17529.53|17409.53|17534.24|17414.24|17529.53|17409.53|10
1622151100000|2021-05-27 21:31:40|17530.1|17410.1|17530.19|17410.19|17530.66|17410.66|17529.95|17409.95|10
1622151110000|2021-05-27 21:31:50|17529.94|17409.94|17531.43|17411.43|17531.44|17411.44|17529.93|17409.93|9
1622151120000|2021-05-27 21:32:00|17532.09|17412.09|17533.02|17413.02|17533.02|17413.02|17531.48|17411.48|9
1622151130000|2021-05-27 21:32:10|17532.67|17412.67|17532.75|17412.75|17533.04|17413.04|17532.53|17412.53|10
1622151140000|2021-05-27 21:32:20|17532.65|17412.65|17534.21|17414.21|17534.21|17414.21|17532.65|17412.65|9
1622151150000|2021-05-27 21:32:30|17534.41|17414.41|17534.86|17414.86|17534.86|17414.86|17533.95|17413.95|9
1622151160000|2021-05-27 21:32:40|17534.57|17414.57|17537.13|17417.13|17537.13|17417.13|17534.57|17414.57|10
1622151170000|2021-05-27 21:32:50|17537.43|17417.43|17540.54|17420.54|17540.54|17420.54|17537.43|17417.43|10
1622151180000|2021-05-27 21:33:00|17539.71|17419.71|17547.88|17427.88|17547.88|17427.88|17539.71|17419.71|9
1622151190000|2021-05-27 21:33:10|17549.27|17429.27|17554.72|17434.72|17554.72|17434.72|17549.27|17429.27|9
1622151200000|2021-05-27 21:33:20|17555.26|17435.26|17557.36|17437.36|17558.11|17438.11|17554.78|17434.78|10
1622151210000|2021-05-27 21:33:30|17557.78|17437.78|17562.85|17442.85|17562.85|17442.85|17557.78|17437.78|10
1622151220000|2021-05-27 21:33:40|17563.05|17443.05|17579.86|17459.86|17579.86|17459.86|17563.05|17443.05|10
1622151230000|2021-05-27 21:33:50|17579.63|17459.63|17601.54|17481.54|17601.54|17481.54|17579.63|17459.63|10
1622151240000|2021-05-27 21:34:00|17602.53|17482.53|17613.15|17493.15|17613.15|17493.15|17602.53|17482.53|9
1622151250000|2021-05-27 21:34:10|17614.01|17494.01|17604.23|17484.23|17616.64|17496.64|17603.81|17483.81|10
1622151260000|2021-05-27 21:34:20|17605.57|17485.57|17603.66|17483.66|17605.57|17485.57|17600.97|17480.97|10
1622151270000|2021-05-27 21:34:30|17606.22|17486.22|17600.73|17480.73|17606.76|17486.76|17600.73|17480.73|10
1622151280000|2021-05-27 21:34:40|17600.78|17480.78|17607.92|17487.92|17608.79|17488.79|17600.78|17480.78|10
1622151290000|2021-05-27 21:34:50|17608.7|17488.7|17610.23|17490.23|17610.23|17490.23|17607.92|17487.92|9
1622151300000|2021-05-27 21:35:00|17609.84|17489.84|17613.92|17493.92|17613.92|17493.92|17609.84|17489.84|10
1622151310000|2021-05-27 21:35:10|17614.49|17494.49|17637.23|17517.23|17637.23|17517.23|17613.4|17493.4|10
1622151320000|2021-05-27 21:35:20|17640.33|17520.33|17663.44|17543.44|17663.44|17543.44|17639.8|17519.8|10
1622151330000|2021-05-27 21:35:30|17665.01|17545.01|17659.41|17539.41|17665.42|17545.42|17659.41|17539.41|10
1622151340000|2021-05-27 21:35:40|17660.96|17540.96|17665.08|17545.08|17666.71|17546.71|17660.77|17540.77|10
1622151350000|2021-05-27 21:35:50|17663.6|17543.6|17673.55|17553.55|17673.83|17553.83|17663.6|17543.6|10
1622151360000|2021-05-27 21:36:00|17672.26|17552.26|17677.85|17557.85|17679.82|17559.82|17672.26|17552.26|10
1622151370000|2021-05-27 21:36:10|17676.95|17556.95|17673.63|17553.63|17677.39|17557.39|17673.63|17553.63|10
1622151380000|2021-05-27 21:36:20|17673.41|17553.41|17684.58|17564.58|17684.58|17564.58|17672.65|17552.65|10
1622151390000|2021-05-27 21:36:30|17685.53|17565.53|17681.72|17561.72|17687.6|17567.6|17681.72|17561.72|10
1622151400000|2021-05-27 21:36:40|17681.69|17561.69|17675.84|17555.84|17681.69|17561.69|17675.21|17555.21|10
1622151410000|2021-05-27 21:36:50|17677.34|17557.34|17685.78|17565.78|17685.78|17565.78|17677.34|17557.34|10
1622151420000|2021-05-27 21:37:00|17686.27|17566.27|17688.82|17568.82|17689.07|17569.07|17686.27|17566.27|10
1622151430000|2021-05-27 21:37:10|17689.03|17569.03|17686.18|17566.18|17690.75|17570.75|17686.18|17566.18|10
1622151440000|2021-05-27 21:37:20|17686.56|17566.56|17683.02|17563.02|17686.79|17566.79|17683.02|17563.02|10
1622151450000|2021-05-27 21:37:30|17682.58|17562.58|17679.65|17559.65|17682.58|17562.58|17679.42|17559.42|10
1622151460000|2021-05-27 21:37:40|17680.1|17560.1|17682.5|17562.5|17683.06|17563.06|17680.1|17560.1|10
1622151470000|2021-05-27 21:37:50|17687.44|17567.44|17683.74|17563.74|17687.44|17567.44|17683.74|17563.74|10
1622151480000|2021-05-27 21:38:00|17682.71|17562.71|17682.08|17562.08|17682.71|17562.71|17681.85|17561.85|10
1622151490000|2021-05-27 21:38:10|17682.39|17562.39|17682.87|17562.87|17684.28|17564.28|17682.39|17562.39|10
1622151500000|2021-05-27 21:38:20|17682.79|17562.79|17675.67|17555.67|17682.79|17562.79|17675.67|17555.67|10
1622151510000|2021-05-27 21:38:30|17669.17|17549.17|17665.6|17545.6|17669.17|17549.17|17664.66|17544.66|10
1622151520000|2021-05-27 21:38:40|17665.84|17545.84|17672.64|17552.64|17672.64|17552.64|17664.78|17544.78|10
1622151530000|2021-05-27 21:38:50|17673.4|17553.4|17674.88|17554.88|17676.22|17556.22|17673.4|17553.4|10
1622151540000|2021-05-27 21:39:00|17673.78|17553.78|17673|17553|17673.78|17553.78|17672.48|17552.48|10
1622151550000|2021-05-27 21:39:10|17674.4|17554.4|17679.32|17559.32|17679.32|17559.32|17674.4|17554.4|10
1622151560000|2021-05-27 21:39:20|17679.66|17559.66|17682.41|17562.41|17682.41|17562.41|17679.61|17559.61|10
1622151570000|2021-05-27 21:39:30|17682.34|17562.34|17685.31|17565.31|17685.31|17565.31|17682.34|17562.34|10
1622151580000|2021-05-27 21:39:40|17685.91|17565.91|17686.72|17566.72|17686.72|17566.72|17683.69|17563.69|10
1622151590000|2021-05-27 21:39:50|17687.3|17567.3|17699.45|17579.45|17699.45|17579.45|17687.3|17567.3|10
1622151600000|2021-05-27 21:40:00|17699.23|17579.23|17705.76|17585.76|17705.76|17585.76|17699.13|17579.13|10
1622151610000|2021-05-27 21:40:10|17706.04|17586.04|17704.7|17584.7|17707.94|17587.94|17704.7|17584.7|10
1622151620000|2021-05-27 21:40:20|17704.36|17584.36|17691.68|17571.68|17704.36|17584.36|17691.53|17571.53|10
1622151630000|2021-05-27 21:40:30|17691.6|17571.6|17687.29|17567.29|17692.01|17572.01|17686.69|17566.69|10
1622151640000|2021-05-27 21:40:40|17687.03|17567.03|17693.19|17573.19|17693.19|17573.19|17687.03|17567.03|10
1622151650000|2021-05-27 21:40:50|17693.57|17573.57|17691.72|17571.72|17694.45|17574.45|17691.72|17571.72|10
1622151660000|2021-05-27 21:41:00|17691.45|17571.45|17691.28|17571.28|17691.66|17571.66|17690.94|17570.94|10
1622151670000|2021-05-27 21:41:10|17691.42|17571.42|17697.89|17577.89|17697.89|17577.89|17691.42|17571.42|10
1622151680000|2021-05-27 21:41:20|17698.19|17578.19|17695.92|17575.92|17698.46|17578.46|17695.46|17575.46|10
1622151690000|2021-05-27 21:41:30|17695.49|17575.49|17701.46|17581.46|17701.46|17581.46|17695.49|17575.49|10
1622151700000|2021-05-27 21:41:40|17701.43|17581.43|17699.69|17579.69|17701.43|17581.43|17699.65|17579.65|9
1622151710000|2021-05-27 21:41:50|17698.85|17578.85|17699.44|17579.44|17699.96|17579.96|17698.72|17578.72|10
1622151720000|2021-05-27 21:42:00|17699.87|17579.87|17693.68|17573.68|17700|17580|17693.68|17573.68|10
1622151730000|2021-05-27 21:42:10|17692.23|17572.23|17689.11|17569.11|17692.23|17572.23|17688.52|17568.52|10
1622151740000|2021-05-27 21:42:20|17689.26|17569.26|17685.43|17565.43|17689.26|17569.26|17685.43|17565.43|10
1622151750000|2021-05-27 21:42:30|17685.84|17565.84|17670.09|17550.09|17685.86|17565.86|17670.09|17550.09|10
1622151760000|2021-05-27 21:42:40|17669.87|17549.87|17668.49|17548.49|17669.87|17549.87|17666.67|17546.67|10
1622151770000|2021-05-27 21:42:50|17669.41|17549.41|17675.18|17555.18|17675.18|17555.18|17667.68|17547.68|10
1622151780000|2021-05-27 21:43:00|17676.32|17556.32|17676.29|17556.29|17679.09|17559.09|17676.29|17556.29|9
1622151790000|2021-05-27 21:43:10|17675.81|17555.81|17676.2|17556.2|17676.2|17556.2|17672.25|17552.25|9
1622151800000|2021-05-27 21:43:20|17675.5|17555.5|17678.52|17558.52|17678.52|17558.52|17675.24|17555.24|10
1622151810000|2021-05-27 21:43:30|17679.83|17559.83|17676.83|17556.83|17680.2|17560.2|17676.83|17556.83|10
1622151820000|2021-05-27 21:43:40|17676.51|17556.51|17667.89|17547.89|17676.51|17556.51|17667.89|17547.89|10
1622151830000|2021-05-27 21:43:50|17667.79|17547.79|17669.73|17549.73|17669.73|17549.73|17666.46|17546.46|10
1622151840000|2021-05-27 21:44:00|17669.79|17549.79|17673.67|17553.67|17673.67|17553.67|17669.79|17549.79|10
1622151850000|2021-05-27 21:44:10|17673.44|17553.44|17676.42|17556.42|17676.42|17556.42|17673.44|17553.44|10
1622151860000|2021-05-27 21:44:20|17676.56|17556.56|17680.56|17560.56|17680.72|17560.72|17676.56|17556.56|10
1622151870000|2021-05-27 21:44:30|17681.06|17561.06|17681.38|17561.38|17683.84|17563.84|17681.06|17561.06|10
1622151880000|2021-05-27 21:44:40|17680.95|17560.95|17676.02|17556.02|17681.14|17561.14|17676.02|17556.02|10
1622151890000|2021-05-27 21:44:50|17675.59|17555.59|17676.95|17556.95|17677.44|17557.44|17675.59|17555.59|10
1622151900000|2021-05-27 21:45:00|17677.14|17557.14|17672.31|17552.31|17677.27|17557.27|17671.81|17551.81|9
1622151910000|2021-05-27 21:45:10|17672.74|17552.74|17676.63|17556.63|17676.63|17556.63|17671.42|17551.42|10
1622151920000|2021-05-27 21:45:20|17677.82|17557.82|17676.12|17556.12|17679.59|17559.59|17675.86|17555.86|10
1622151930000|2021-05-27 21:45:30|17676.63|17556.63|17676.65|17556.65|17678.87|17558.87|17676.63|17556.63|10
1622151940000|2021-05-27 21:45:40|17676|17556|17675.48|17555.48|17676.58|17556.58|17675.48|17555.48|10
1622151950000|2021-05-27 21:45:50|17675.32|17555.32|17676.56|17556.56|17676.92|17556.92|17674.08|17554.08|9
1622151960000|2021-05-27 21:46:00|17676.44|17556.44|17674.02|17554.02|17676.44|17556.44|17673.67|17553.67|9
1622151970000|2021-05-27 21:46:10|17673.88|17553.88|17672.79|17552.79|17675.15|17555.15|17672.79|17552.79|10
1622151980000|2021-05-27 21:46:20|17672.63|17552.63|17668.17|17548.17|17672.63|17552.63|17668.17|17548.17|10
1622151990000|2021-05-27 21:46:30|17668.46|17548.46|17670.79|17550.79|17672.83|17552.83|17668.46|17548.46|10
1622152000000|2021-05-27 21:46:40|17670.47|17550.47|17665.57|17545.57|17671.23|17551.23|17665.19|17545.19|10
1622152010000|2021-05-27 21:46:50|17665.42|17545.42|17665.03|17545.03|17666.1|17546.1|17664.65|17544.65|9
1622152020000|2021-05-27 21:47:00|17665.11|17545.11|17666.22|17546.22|17666.42|17546.42|17665.11|17545.11|10
1622152030000|2021-05-27 21:47:10|17667.43|17547.43|17675.59|17555.59|17675.59|17555.59|17667.43|17547.43|10
1622152040000|2021-05-27 21:47:20|17676.53|17556.53|17676.52|17556.52|17680.14|17560.14|17676.52|17556.52|9
1622152050000|2021-05-27 21:47:30|17675.89|17555.89|17672.75|17552.75|17676.56|17556.56|17672.47|17552.47|10
1622152060000|2021-05-27 21:47:40|17672.4|17552.4|17670.22|17550.22|17672.61|17552.61|17670.22|17550.22|10
1622152070000|2021-05-27 21:47:50|17670.53|17550.53|17665.44|17545.44|17670.53|17550.53|17665.44|17545.44|10
1622152080000|2021-05-27 21:48:00|17665.96|17545.96|17671.06|17551.06|17671.06|17551.06|17665.91|17545.91|9
1622152090000|2021-05-27 21:48:10|17670.17|17550.17|17673.46|17553.46|17673.71|17553.71|17670.17|17550.17|9
1622152100000|2021-05-27 21:48:20|17673.06|17553.06|17671.72|17551.72|17673.53|17553.53|17671.66|17551.66|10
1622152110000|2021-05-27 21:48:30|17672|17552|17673.72|17553.72|17673.72|17553.72|17672|17552|10
1622152120000|2021-05-27 21:48:40|17674.11|17554.11|17675.98|17555.98|17675.98|17555.98|17674.11|17554.11|10
1622152130000|2021-05-27 21:48:50|17675.96|17555.96|17675.96|17555.96|17676.35|17556.35|17675.48|17555.48|10
1622152140000|2021-05-27 21:49:00|17675.08|17555.08|17678.55|17558.55|17678.55|17558.55|17673.63|17553.63|10
1622152150000|2021-05-27 21:49:10|17678.73|17558.73|17685.18|17565.18|17685.73|17565.73|17678.53|17558.53|9
1622152160000|2021-05-27 21:49:20|17686.6|17566.6|17694.9|17574.9|17694.9|17574.9|17686.6|17566.6|10
1622152170000|2021-05-27 21:49:30|17694.52|17574.52|17691.13|17571.13|17695.37|17575.37|17691.13|17571.13|10
1622152180000|2021-05-27 21:49:40|17690.76|17570.76|17685.71|17565.71|17690.76|17570.76|17685.12|17565.12|10
1622152190000|2021-05-27 21:49:50|17685.82|17565.82|17691.18|17571.18|17691.18|17571.18|17685.76|17565.76|10
1622152200000|2021-05-27 21:50:00|17691.13|17571.13|17687.17|17567.17|17691.13|17571.13|17687.17|17567.17|10
1622152210000|2021-05-27 21:50:10|17686.84|17566.84|17683.07|17563.07|17687.06|17567.06|17683.07|17563.07|10
1622152220000|2021-05-27 21:50:20|17682.63|17562.63|17679.86|17559.86|17683.09|17563.09|17678.54|17558.54|10
1622152230000|2021-05-27 21:50:30|17681.67|17561.67|17686.09|17566.09|17687.56|17567.56|17681.67|17561.67|10
1622152240000|2021-05-27 21:50:40|17685.43|17565.43|17686.98|17566.98|17687.06|17567.06|17685.43|17565.43|10
1622152250000|2021-05-27 21:50:50|17686.3|17566.3|17685.99|17565.99|17686.47|17566.47|17685.61|17565.61|10
1622152260000|2021-05-27 21:51:00|17685.31|17565.31|17682.57|17562.57|17685.31|17565.31|17682.57|17562.57|10
1622152270000|2021-05-27 21:51:10|17683.12|17563.12|17685.54|17565.54|17685.73|17565.73|17683.12|17563.12|10
1622152280000|2021-05-27 21:51:20|17685.62|17565.62|17697.41|17577.41|17697.41|17577.41|17684.83|17564.83|10
1622152290000|2021-05-27 21:51:30|17697.78|17577.78|17703.17|17583.17|17704.43|17584.43|17697.78|17577.78|10
1622152300000|2021-05-27 21:51:40|17703.93|17583.93|17703.89|17583.89|17704.69|17584.69|17702.84|17582.84|10
1622152310000|2021-05-27 21:51:50|17703.59|17583.59|17702.26|17582.26|17703.99|17583.99|17701.52|17581.52|10
1622152320000|2021-05-27 21:52:00|17702.71|17582.71|17703.35|17583.35|17703.81|17583.81|17702.52|17582.52|10
1622152330000|2021-05-27 21:52:10|17703.04|17583.04|17703.12|17583.12|17703.84|17583.84|17702.56|17582.56|10
1622152340000|2021-05-27 21:52:20|17703.4|17583.4|17705.92|17585.92|17705.92|17585.92|17703.39|17583.39|10
1622152350000|2021-05-27 21:52:30|17706.39|17586.39|17705.85|17585.85|17707.23|17587.23|17705.85|17585.85|10
1622152360000|2021-05-27 21:52:40|17706.34|17586.34|17708.89|17588.89|17709.1|17589.1|17706.34|17586.34|10
1622152370000|2021-05-27 21:52:50|17709.62|17589.62|17718.97|17598.97|17718.97|17598.97|17709.62|17589.62|10
1622152380000|2021-05-27 21:53:00|17718.85|17598.85|17718.75|17598.75|17719.69|17599.69|17718.68|17598.68|10
1622152390000|2021-05-27 21:53:10|17721.26|17601.26|17727.22|17607.22|17727.22|17607.22|17721.26|17601.26|10
1622152400000|2021-05-27 21:53:20|17732.29|17612.29|17733.96|17613.96|17733.96|17613.96|17731.3|17611.3|10
1622152410000|2021-05-27 21:53:30|17735.11|17615.11|17738.71|17618.71|17738.89|17618.89|17734.89|17614.89|10
1622152420000|2021-05-27 21:53:40|17739.44|17619.44|17742.12|17622.12|17742.57|17622.57|17739.44|17619.44|10
1622152430000|2021-05-27 21:53:50|17742.5|17622.5|17737.48|17617.48|17742.5|17622.5|17737.4|17617.4|10
1622152440000|2021-05-27 21:54:00|17737.97|17617.97|17737.24|17617.24|17737.97|17617.97|17736.41|17616.41|10
1622152450000|2021-05-27 21:54:10|17737.56|17617.56|17739.78|17619.78|17741.84|17621.84|17737.56|17617.56|9
1622152460000|2021-05-27 21:54:20|17739.37|17619.37|17739.21|17619.21|17739.46|17619.46|17737.95|17617.95|10
1622152470000|2021-05-27 21:54:30|17739.47|17619.47|17744.32|17624.32|17744.32|17624.32|17739.47|17619.47|10
1622152480000|2021-05-27 21:54:40|17744.42|17624.42|17749.2|17629.2|17749.2|17629.2|17743.71|17623.71|10
1622152490000|2021-05-27 21:54:50|17749.62|17629.62|17750.51|17630.51|17751.83|17631.83|17749.62|17629.62|9
1622152500000|2021-05-27 21:55:00|17750.23|17630.23|17750.2|17630.2|17750.61|17630.61|17749.31|17629.31|10
1622152510000|2021-05-27 21:55:10|17750.63|17630.63|17746.48|17626.48|17750.63|17630.63|17746.48|17626.48|9
1622152520000|2021-05-27 21:55:20|17746.19|17626.19|17743.1|17623.1|17746.19|17626.19|17743.1|17623.1|10
1622152530000|2021-05-27 21:55:30|17742.5|17622.5|17740.76|17620.76|17742.5|17622.5|17739.96|17619.96|10
1622152540000|2021-05-27 21:55:40|17741.66|17621.66|17740.56|17620.56|17741.66|17621.66|17738.69|17618.69|10
1622152550000|2021-05-27 21:55:50|17740.68|17620.68|17743.23|17623.23|17743.23|17623.23|17740.52|17620.52|10
1622152560000|2021-05-27 21:56:00|17743.73|17623.73|17744.23|17624.23|17744.51|17624.51|17743.73|17623.73|10
1622152570000|2021-05-27 21:56:10|17745.3|17625.3|17748.64|17628.64|17749.5|17629.5|17745.3|17625.3|10
1622152580000|2021-05-27 21:56:20|17748.52|17628.52|17745.81|17625.81|17748.52|17628.52|17745.81|17625.81|10
1622152590000|2021-05-27 21:56:30|17745.38|17625.38|17742.89|17622.89|17745.38|17625.38|17742.4|17622.4|10
1622152600000|2021-05-27 21:56:40|17743.11|17623.11|17743.41|17623.41|17744.39|17624.39|17743.11|17623.11|10
1622152610000|2021-05-27 21:56:50|17743.71|17623.71|17743.65|17623.65|17745.91|17625.91|17743.65|17623.65|10
1622152620000|2021-05-27 21:57:00|17743.23|17623.23|17740.71|17620.71|17743.23|17623.23|17740.71|17620.71|10
1622152630000|2021-05-27 21:57:10|17739.82|17619.82|17739.65|17619.65|17739.84|17619.84|17739.14|17619.14|10
1622152640000|2021-05-27 21:57:20|17739.12|17619.12|17737.48|17617.48|17739.12|17619.12|17737.12|17617.12|10
1622152650000|2021-05-27 21:57:30|17737.15|17617.15|17741.01|17621.01|17741.01|17621.01|17736.03|17616.03|9
1622152660000|2021-05-27 21:57:40|17742.63|17622.63|17745.43|17625.43|17746.2|17626.2|17742.63|17622.63|10
1622152670000|2021-05-27 21:57:50|17745.84|17625.84|17745.08|17625.08|17745.84|17625.84|17744.51|17624.51|10
1622152680000|2021-05-27 21:58:00|17745.26|17625.26|17744.25|17624.25|17745.64|17625.64|17744.12|17624.12|10
1622152690000|2021-05-27 21:58:10|17744.37|17624.37|17743.13|17623.13|17744.68|17624.68|17742.74|17622.74|10
1622152700000|2021-05-27 21:58:20|17743.3|17623.3|17740.57|17620.57|17743.3|17623.3|17740.56|17620.56|9
1622152710000|2021-05-27 21:58:30|17740.31|17620.31|17740.22|17620.22|17740.6|17620.6|17740.02|17620.02|10
1622152720000|2021-05-27 21:58:40|17740.48|17620.48|17743.51|17623.51|17743.51|17623.51|17739.46|17619.46|10
1622152730000|2021-05-27 21:58:50|17743.91|17623.91|17744.55|17624.55|17745|17625|17743.91|17623.91|10
1622152740000|2021-05-27 21:59:00|17744.44|17624.44|17744.45|17624.45|17744.99|17624.99|17744|17624|9
1622152750000|2021-05-27 21:59:10|17743|17623|17741.07|17621.07|17743|17623|17741|17621|9
1622152760000|2021-05-27 21:59:20|17741.22|17621.22|17741.59|17621.59|17741.7|17621.7|17740.32|17620.32|9
1622152770000|2021-05-27 21:59:30|17741.63|17621.63|17738.26|17618.26|17741.63|17621.63|17738.26|17618.26|10
1622152780000|2021-05-27 21:59:40|17738.58|17618.58|17734.26|17614.26|17738.58|17618.58|17733.33|17613.33|10
1622152790000|2021-05-27 21:59:50|17733.01|17613.01|17727.86|17607.86|17733.06|17613.06|17727.86|17607.86|10
1622152800000|2021-05-27 22:00:00|17727.15|17607.15|17729.09|17609.09|17729.09|17609.09|17725.87|17605.87|10
1622152810000|2021-05-27 22:00:10|17729.61|17609.61|17731.78|17611.78|17731.78|17611.78|17729.61|17609.61|10
1622152820000|2021-05-27 22:00:20|17730.69|17610.69|17719.01|17599.01|17731.63|17611.63|17719.01|17599.01|10
1622152830000|2021-05-27 22:00:30|17718.37|17598.37|17714.53|17594.53|17718.37|17598.37|17713.74|17593.74|10
1622152840000|2021-05-27 22:00:40|17714.94|17594.94|17720.03|17600.03|17720.03|17600.03|17714.64|17594.64|10
1622152850000|2021-05-27 22:00:50|17719.32|17599.32|17719.32|17599.32|17720.29|17600.29|17718.87|17598.87|10
1622152860000|2021-05-27 22:01:00|17718.76|17598.76|17712.66|17592.66|17718.76|17598.76|17712.66|17592.66|10
1622152870000|2021-05-27 22:01:10|17712.32|17592.32|17710.81|17590.81|17712.32|17592.32|17710.81|17590.81|10
1622152880000|2021-05-27 22:01:20|17710.65|17590.65|17711.72|17591.72|17711.72|17591.72|17710.65|17590.65|10
1622152890000|2021-05-27 22:01:30|17711.26|17591.26|17703.07|17583.07|17711.26|17591.26|17703.07|17583.07|10
1622152900000|2021-05-27 22:01:40|17700.9|17580.9|17694.55|17574.55|17700.9|17580.9|17694.55|17574.55|10
1622152910000|2021-05-27 22:01:50|17694.57|17574.57|17690.89|17570.89|17694.57|17574.57|17690.12|17570.12|10
1622152920000|2021-05-27 22:02:00|17692.68|17572.68|17696.45|17576.45|17696.45|17576.45|17692.68|17572.68|10
1622152930000|2021-05-27 22:02:10|17696.73|17576.73|17697.72|17577.72|17697.72|17577.72|17696.56|17576.56|10
1622152940000|2021-05-27 22:02:20|17697.36|17577.36|17702.56|17582.56|17702.56|17582.56|17697.36|17577.36|10
1622152950000|2021-05-27 22:02:30|17705.75|17585.75|17714.87|17594.87|17714.87|17594.87|17705.75|17585.75|10
1622152960000|2021-05-27 22:02:40|17714.73|17594.73|17712.39|17592.39|17716.39|17596.39|17712.37|17592.37|10
1622152970000|2021-05-27 22:02:50|17712.16|17592.16|17705.08|17585.08|17712.16|17592.16|17705.08|17585.08|10
1622152980000|2021-05-27 22:03:00|17704.64|17584.64|17706.34|17586.34|17706.34|17586.34|17702.76|17582.76|10
1622152990000|2021-05-27 22:03:10|17707.28|17587.28|17712.03|17592.03|17712.03|17592.03|17706.69|17586.69|10
1622153000000|2021-05-27 22:03:20|17712.47|17592.47|17714.41|17594.41|17714.73|17594.73|17712.47|17592.47|10
1622153010000|2021-05-27 22:03:30|17714.28|17594.28|17712.56|17592.56|17714.5|17594.5|17712.56|17592.56|10
1622153020000|2021-05-27 22:03:40|17712.34|17592.34|17711.83|17591.83|17712.84|17592.84|17711.63|17591.63|10
1622153030000|2021-05-27 22:03:50|17712.09|17592.09|17713.34|17593.34|17713.34|17593.34|17711.57|17591.57|9
1622153040000|2021-05-27 22:04:00|17713.62|17593.62|17711.64|17591.64|17713.62|17593.62|17711.63|17591.63|10
1622153050000|2021-05-27 22:04:10|17712.44|17592.44|17710.36|17590.36|17712.44|17592.44|17709.42|17589.42|10
1622153060000|2021-05-27 22:04:20|17709.71|17589.71|17710.93|17590.93|17711.38|17591.38|17709.71|17589.71|10
1622153070000|2021-05-27 22:04:30|17709.33|17589.33|17701.99|17581.99|17709.62|17589.62|17701.99|17581.99|10
1622153080000|2021-05-27 22:04:40|17700.74|17580.74|17699.6|17579.6|17700.74|17580.74|17699.29|17579.29|10
1622153090000|2021-05-27 22:04:50|17699.35|17579.35|17696.91|17576.91|17699.66|17579.66|17696.78|17576.78|10
1622153100000|2021-05-27 22:05:00|17696.38|17576.38|17695.87|17575.87|17697.1|17577.1|17695.16|17575.16|10
1622153110000|2021-05-27 22:05:10|17695.84|17575.84|17698.04|17578.04|17698.04|17578.04|17694.86|17574.86|10
1622153120000|2021-05-27 22:05:20|17698.36|17578.36|17696.83|17576.83|17698.86|17578.86|17696.83|17576.83|10
1622153130000|2021-05-27 22:05:30|17697.88|17577.88|17699.86|17579.86|17700.06|17580.06|17697.7|17577.7|10
1622153140000|2021-05-27 22:05:40|17700.57|17580.57|17707.43|17587.43|17707.43|17587.43|17700.57|17580.57|10
1622153150000|2021-05-27 22:05:50|17707.11|17587.11|17705.45|17585.45|17707.11|17587.11|17705.42|17585.42|10
1622153160000|2021-05-27 22:06:00|17704.98|17584.98|17698.59|17578.59|17704.98|17584.98|17698.59|17578.59|10
1622153170000|2021-05-27 22:06:10|17698.57|17578.57|17702.87|17582.87|17704.18|17584.18|17698.57|17578.57|10
1622153180000|2021-05-27 22:06:20|17702.55|17582.55|17696.43|17576.43|17702.59|17582.59|17696.43|17576.43|10
1622153190000|2021-05-27 22:06:30|17697.01|17577.01|17690.13|17570.13|17697.44|17577.44|17690.13|17570.13|10
1622153200000|2021-05-27 22:06:40|17689.34|17569.34|17681.54|17561.54|17689.34|17569.34|17681.54|17561.54|10
1622153210000|2021-05-27 22:06:50|17683.06|17563.06|17681.78|17561.78|17683.06|17563.06|17681.38|17561.38|10
1622153220000|2021-05-27 22:07:00|17682.28|17562.28|17680.91|17560.91|17682.28|17562.28|17680.16|17560.16|10
1622153230000|2021-05-27 22:07:10|17681.24|17561.24|17678.52|17558.52|17681.9|17561.9|17678.52|17558.52|10
1622153240000|2021-05-27 22:07:20|17678.96|17558.96|17674.47|17554.47|17679.73|17559.73|17674.47|17554.47|10
1622153250000|2021-05-27 22:07:30|17672.84|17552.84|17667.84|17547.84|17672.89|17552.89|17667.84|17547.84|9
1622153260000|2021-05-27 22:07:40|17665.02|17545.02|17663.7|17543.7|17665.09|17545.09|17663.7|17543.7|10
1622153270000|2021-05-27 22:07:50|17663.38|17543.38|17660.59|17540.59|17663.48|17543.48|17660.59|17540.59|10
1622153280000|2021-05-27 22:08:00|17660.54|17540.54|17654.55|17534.55|17660.54|17540.54|17654.55|17534.55|10
1622153290000|2021-05-27 22:08:10|17653.91|17533.91|17653.71|17533.71|17654.65|17534.65|17652.89|17532.89|10
1622153300000|2021-05-27 22:08:20|17654.12|17534.12|17656.35|17536.35|17656.35|17536.35|17654.12|17534.12|10
1622153310000|2021-05-27 22:08:30|17657.34|17537.34|17656.89|17536.89|17657.75|17537.75|17656.83|17536.83|10
1622153320000|2021-05-27 22:08:40|17656.33|17536.33|17647.51|17527.51|17656.33|17536.33|17647.51|17527.51|10
1622153330000|2021-05-27 22:08:50|17646.24|17526.24|17647.42|17527.42|17649.97|17529.97|17646.24|17526.24|10
1622153340000|2021-05-27 22:09:00|17647.04|17527.04|17646.02|17526.02|17647.62|17527.62|17645.64|17525.64|10
1622153350000|2021-05-27 22:09:10|17645.54|17525.54|17643.69|17523.69|17645.96|17525.96|17643.69|17523.69|10
1622153360000|2021-05-27 22:09:20|17643.17|17523.17|17640.7|17520.7|17643.17|17523.17|17640.7|17520.7|10
1622153370000|2021-05-27 22:09:30|17640.13|17520.13|17642.09|17522.09|17642.68|17522.68|17640.13|17520.13|10
1622153380000|2021-05-27 22:09:40|17641.6|17521.6|17641.61|17521.61|17642.1|17522.1|17641.27|17521.27|10
1622153390000|2021-05-27 22:09:50|17641.56|17521.56|17641.51|17521.51|17642.11|17522.11|17640.58|17520.58|10
1622153400000|2021-05-27 22:10:00|17641.57|17521.57|17644.22|17524.22|17644.22|17524.22|17641.57|17521.57|10
1622153410000|2021-05-27 22:10:10|17643.75|17523.75|17646.89|17526.89|17646.9|17526.9|17643.75|17523.75|10
1622153420000|2021-05-27 22:10:20|17646.51|17526.51|17649.8|17529.8|17649.8|17529.8|17646.51|17526.51|10
1622153430000|2021-05-27 22:10:30|17649.49|17529.49|17649.15|17529.15|17651.18|17531.18|17649.15|17529.15|10
1622153440000|2021-05-27 22:10:40|17648.85|17528.85|17647.23|17527.23|17648.94|17528.94|17647.23|17527.23|10
1622153450000|2021-05-27 22:10:50|17647.47|17527.47|17642.05|17522.05|17647.58|17527.58|17641.85|17521.85|10
1622153460000|2021-05-27 22:11:00|17641.16|17521.16|17639.15|17519.15|17641.64|17521.64|17639.15|17519.15|10
1622153470000|2021-05-27 22:11:10|17636.92|17516.92|17637.33|17517.33|17638.29|17518.29|17636.92|17516.92|10
1622153480000|2021-05-27 22:11:20|17638.93|17518.93|17641.78|17521.78|17642.97|17522.97|17638.82|17518.82|10
1622153490000|2021-05-27 22:11:30|17641.35|17521.35|17643.02|17523.02|17643.41|17523.41|17641.35|17521.35|10
1622153500000|2021-05-27 22:11:40|17643.31|17523.31|17648.88|17528.88|17648.88|17528.88|17643.31|17523.31|10
1622153510000|2021-05-27 22:11:50|17649.59|17529.59|17652.87|17532.87|17652.87|17532.87|17649.59|17529.59|10
1622153520000|2021-05-27 22:12:00|17653.86|17533.86|17654.19|17534.19|17655.8|17535.8|17653.86|17533.86|10
1622153530000|2021-05-27 22:12:10|17653.95|17533.95|17650.92|17530.92|17654.38|17534.38|17650.92|17530.92|10
1622153540000|2021-05-27 22:12:20|17650.37|17530.37|17645.51|17525.51|17650.37|17530.37|17645.51|17525.51|10
1622153550000|2021-05-27 22:12:30|17646.59|17526.59|17643.94|17523.94|17646.65|17526.65|17643.94|17523.94|10
1622153560000|2021-05-27 22:12:40|17643.54|17523.54|17643.87|17523.87|17644.1|17524.1|17643.08|17523.08|10
1622153570000|2021-05-27 22:12:50|17644.04|17524.04|17645.98|17525.98|17646.17|17526.17|17643.56|17523.56|10
1622153580000|2021-05-27 22:13:00|17647.28|17527.28|17652.43|17532.43|17652.43|17532.43|17647|17527|10
1622153590000|2021-05-27 22:13:10|17654.04|17534.04|17661.84|17541.84|17661.84|17541.84|17654.04|17534.04|10
1622153600000|2021-05-27 22:13:20|17662.11|17542.11|17667.1|17547.1|17667.43|17547.43|17662.11|17542.11|10
1622153610000|2021-05-27 22:13:30|17666.46|17546.46|17664.65|17544.65|17666.46|17546.46|17662.14|17542.14|10
1622153620000|2021-05-27 22:13:40|17664.37|17544.37|17664.04|17544.04|17666.03|17546.03|17664.04|17544.04|10
1622153630000|2021-05-27 22:13:50|17663.77|17543.77|17662.99|17542.99|17663.77|17543.77|17660.93|17540.93|10
1622153640000|2021-05-27 22:14:00|17662.98|17542.98|17662.58|17542.58|17663.92|17543.92|17662.15|17542.15|10
1622153650000|2021-05-27 22:14:10|17662.53|17542.53|17661.09|17541.09|17662.65|17542.65|17660.91|17540.91|10
1622153660000|2021-05-27 22:14:20|17661.72|17541.72|17662.99|17542.99|17662.99|17542.99|17660.89|17540.89|10
1622153670000|2021-05-27 22:14:30|17663.22|17543.22|17665.62|17545.62|17665.62|17545.62|17663.22|17543.22|10
1622153680000|2021-05-27 22:14:40|17666.26|17546.26|17666.83|17546.83|17667.28|17547.28|17666.26|17546.26|10
1622153690000|2021-05-27 22:14:50|17666.68|17546.68|17665.9|17545.9|17666.69|17546.69|17665.52|17545.52|9
1622153700000|2021-05-27 22:15:00|17665.88|17545.88|17659.34|17539.34|17665.88|17545.88|17659.34|17539.34|10
1622153710000|2021-05-27 22:15:10|17658.7|17538.7|17656.36|17536.36|17658.7|17538.7|17656.36|17536.36|10
1622153720000|2021-05-27 22:15:20|17656.37|17536.37|17649.32|17529.32|17656.37|17536.37|17649.32|17529.32|10
1622153730000|2021-05-27 22:15:30|17649.36|17529.36|17640.16|17520.16|17649.36|17529.36|17640.16|17520.16|10
1622153740000|2021-05-27 22:15:40|17640.05|17520.05|17639.5|17519.5|17640.36|17520.36|17639.41|17519.41|10
1622153750000|2021-05-27 22:15:50|17639.1|17519.1|17638.31|17518.31|17639.1|17519.1|17637.2|17517.2|10
1622153760000|2021-05-27 22:16:00|17638.85|17518.85|17636.53|17516.53|17638.85|17518.85|17636.53|17516.53|10
1622153770000|2021-05-27 22:16:10|17635.21|17515.21|17634.84|17514.84|17635.21|17515.21|17633.89|17513.89|10
1622153780000|2021-05-27 22:16:20|17635.91|17515.91|17637.76|17517.76|17638.17|17518.17|17635.91|17515.91|10
1622153790000|2021-05-27 22:16:30|17637.73|17517.73|17637.88|17517.88|17637.88|17517.88|17636.87|17516.87|10
1622153800000|2021-05-27 22:16:40|17637.87|17517.87|17632.66|17512.66|17637.87|17517.87|17632.15|17512.15|10
1622153810000|2021-05-27 22:16:50|17632.8|17512.8|17632.73|17512.73|17633.61|17513.61|17632.38|17512.38|10
1622153820000|2021-05-27 22:17:00|17632.44|17512.44|17635.02|17515.02|17635.02|17515.02|17632.06|17512.06|10
1622153830000|2021-05-27 22:17:10|17635.07|17515.07|17636.73|17516.73|17636.73|17516.73|17634.54|17514.54|10
1622153840000|2021-05-27 22:17:20|17636.92|17516.92|17635.64|17515.64|17637.51|17517.51|17635.58|17515.58|10
1622153850000|2021-05-27 22:17:30|17634.92|17514.92|17631.93|17511.93|17634.92|17514.92|17631.79|17511.79|10
1622153860000|2021-05-27 22:17:40|17631.85|17511.85|17627.71|17507.71|17631.85|17511.85|17627.71|17507.71|10
1622153870000|2021-05-27 22:17:50|17627.53|17507.53|17623.91|17503.91|17627.53|17507.53|17623.69|17503.69|10
1622153880000|2021-05-27 22:18:00|17624.15|17504.15|17618.68|17498.68|17624.15|17504.15|17618.68|17498.68|10
1622153890000|2021-05-27 22:18:10|17618.28|17498.28|17610.29|17490.29|17618.28|17498.28|17610.29|17490.29|10
1622153900000|2021-05-27 22:18:20|17609.47|17489.47|17601.91|17481.91|17609.47|17489.47|17601.91|17481.91|10
1622153910000|2021-05-27 22:18:30|17601.37|17481.37|17591.24|17471.24|17601.49|17481.49|17591.24|17471.24|10
1622153920000|2021-05-27 22:18:40|17590.96|17470.96|17585.67|17465.67|17590.96|17470.96|17585.67|17465.67|10
1622153930000|2021-05-27 22:18:50|17586.05|17466.05|17581.92|17461.92|17586.18|17466.18|17581.75|17461.75|10
1622153940000|2021-05-27 22:19:00|17580.84|17460.84|17580.95|17460.95|17580.95|17460.95|17578.86|17458.86|10
1622153950000|2021-05-27 22:19:10|17580.73|17460.73|17586.33|17466.33|17586.33|17466.33|17580.73|17460.73|10
1622153960000|2021-05-27 22:19:20|17586.03|17466.03|17590.45|17470.45|17590.45|17470.45|17586.03|17466.03|10
1622153970000|2021-05-27 22:19:30|17590.04|17470.04|17589.75|17469.75|17590.04|17470.04|17587.97|17467.97|10
1622153980000|2021-05-27 22:19:40|17589.78|17469.78|17586.96|17466.96|17589.78|17469.78|17586.34|17466.34|9
1622153990000|2021-05-27 22:19:50|17587.01|17467.01|17586.75|17466.75|17587.41|17467.41|17586.64|17466.64|10
1622154000000|2021-05-27 22:20:00|17587.18|17467.18|17598.96|17478.96|17598.96|17478.96|17587.18|17467.18|10
1622154010000|2021-05-27 22:20:10|17598.48|17478.48|17606.82|17486.82|17606.82|17486.82|17598.48|17478.48|10
1622154020000|2021-05-27 22:20:20|17606.56|17486.56|17608.25|17488.25|17609.43|17489.43|17606.56|17486.56|10
1622154030000|2021-05-27 22:20:30|17608.84|17488.84|17607.44|17487.44|17608.84|17488.84|17606.66|17486.66|10
1622154040000|2021-05-27 22:20:40|17608.93|17488.93|17612.37|17492.37|17612.41|17492.41|17608.93|17488.93|10
1622154050000|2021-05-27 22:20:50|17611.69|17491.69|17610.76|17490.76|17611.69|17491.69|17608.61|17488.61|10
1622154060000|2021-05-27 22:21:00|17612.17|17492.17|17620.2|17500.2|17620.2|17500.2|17612.17|17492.17|10
1622154070000|2021-05-27 22:21:10|17622.85|17502.85|17628.03|17508.03|17628.42|17508.42|17622.13|17502.13|10
1622154080000|2021-05-27 22:21:20|17628.52|17508.52|17626.7|17506.7|17629.89|17509.89|17626.7|17506.7|10
1622154090000|2021-05-27 22:21:30|17625.92|17505.92|17626.5|17506.5|17627.53|17507.53|17625.54|17505.54|10
1622154100000|2021-05-27 22:21:40|17625.89|17505.89|17625.12|17505.12|17626.45|17506.45|17623.35|17503.35|10
1622154110000|2021-05-27 22:21:50|17625.04|17505.04|17625.71|17505.71|17627.04|17507.04|17624.78|17504.78|10
1622154120000|2021-05-27 22:22:00|17626.72|17506.72|17629.66|17509.66|17629.66|17509.66|17626.01|17506.01|10
1622154130000|2021-05-27 22:22:10|17629.35|17509.35|17633.17|17513.17|17633.17|17513.17|17629.35|17509.35|10
1622154140000|2021-05-27 22:22:20|17633.45|17513.45|17637.69|17517.69|17637.69|17517.69|17633.45|17513.45|10
1622154150000|2021-05-27 22:22:30|17637.71|17517.71|17636.69|17516.69|17639.43|17519.43|17636.69|17516.69|10
1622154160000|2021-05-27 22:22:40|17636.63|17516.63|17630.71|17510.71|17636.63|17516.63|17630.71|17510.71|10
1622154170000|2021-05-27 22:22:50|17630.85|17510.85|17627.23|17507.23|17630.85|17510.85|17626.81|17506.81|10
1622154180000|2021-05-27 22:23:00|17626.82|17506.82|17624.54|17504.54|17626.82|17506.82|17623.93|17503.93|10
1622154190000|2021-05-27 22:23:10|17624.74|17504.74|17625.75|17505.75|17625.75|17505.75|17624.23|17504.23|10
1622154200000|2021-05-27 22:23:20|17625.24|17505.24|17615.25|17495.25|17626.17|17506.17|17614.59|17494.59|10
1622154210000|2021-05-27 22:23:30|17615.78|17495.78|17606.46|17486.46|17615.78|17495.78|17606.46|17486.46|10
1622154220000|2021-05-27 22:23:40|17605.19|17485.19|17604.36|17484.36|17606.35|17486.35|17604.36|17484.36|10
1622154230000|2021-05-27 22:23:50|17604.15|17484.15|17605.82|17485.82|17605.82|17485.82|17600.31|17480.31|10
1622154240000|2021-05-27 22:24:00|17607.22|17487.22|17608.26|17488.26|17608.46|17488.46|17606.17|17486.17|10
1622154250000|2021-05-27 22:24:10|17609.21|17489.21|17613.4|17493.4|17613.4|17493.4|17609.21|17489.21|10
1622154260000|2021-05-27 22:24:20|17613.38|17493.38|17616.25|17496.25|17616.25|17496.25|17612.96|17492.96|10
1622154270000|2021-05-27 22:24:30|17617.13|17497.13|17615.64|17495.64|17617.13|17497.13|17615.39|17495.39|10
1622154280000|2021-05-27 22:24:40|17616.09|17496.09|17617.62|17497.62|17618.2|17498.2|17616.09|17496.09|10
1622154290000|2021-05-27 22:24:50|17617.9|17497.9|17620.03|17500.03|17620.03|17500.03|17617.9|17497.9|10
1622154300000|2021-05-27 22:25:00|17619.48|17499.48|17617.44|17497.44|17619.48|17499.48|17617.44|17497.44|10
1622154310000|2021-05-27 22:25:10|17617.38|17497.38|17617.96|17497.96|17618.99|17498.99|17617.02|17497.02|10
1622154320000|2021-05-27 22:25:20|17618.28|17498.28|17621.59|17501.59|17621.93|17501.93|17618.28|17498.28|10
1622154330000|2021-05-27 22:25:30|17623.47|17503.47|17626.64|17506.64|17627.38|17507.38|17623.47|17503.47|10
1622154340000|2021-05-27 22:25:40|17626.84|17506.84|17629.35|17509.35|17629.35|17509.35|17626.47|17506.47|10
1622154350000|2021-05-27 22:25:50|17628.79|17508.79|17627.07|17507.07|17628.79|17508.79|17627.07|17507.07|10
1622154360000|2021-05-27 22:26:00|17628.54|17508.54|17627.39|17507.39|17628.93|17508.93|17626.71|17506.71|10
1622154370000|2021-05-27 22:26:10|17627.46|17507.46|17627.87|17507.87|17628.14|17508.14|17627.13|17507.13|10
1622154380000|2021-05-27 22:26:20|17627.63|17507.63|17630.51|17510.51|17630.55|17510.55|17627.63|17507.63|10
1622154390000|2021-05-27 22:26:30|17630.3|17510.3|17628.03|17508.03|17630.3|17510.3|17627.88|17507.88|10
1622154400000|2021-05-27 22:26:40|17628.55|17508.55|17627.26|17507.26|17628.56|17508.56|17625.75|17505.75|10
1622154410000|2021-05-27 22:26:50|17626.28|17506.28|17627.3|17507.3|17627.48|17507.48|17626.13|17506.13|10
1622154420000|2021-05-27 22:27:00|17627.57|17507.57|17623.92|17503.92|17627.6|17507.6|17623.92|17503.92|10
1622154430000|2021-05-27 22:27:10|17623.58|17503.58|17624.28|17504.28|17624.44|17504.44|17622.21|17502.21|10
1622154440000|2021-05-27 22:27:20|17624.65|17504.65|17625.19|17505.19|17625.67|17505.67|17624.34|17504.34|10
1622154450000|2021-05-27 22:27:30|17624.87|17504.87|17626.52|17506.52|17626.68|17506.68|17624.13|17504.13|10
1622154460000|2021-05-27 22:27:40|17627.19|17507.19|17649.02|17529.02|17649.02|17529.02|17627.19|17507.19|10
1622154470000|2021-05-27 22:27:50|17650.67|17530.67|17661.96|17541.96|17661.96|17541.96|17650.67|17530.67|10
1622154480000|2021-05-27 22:28:00|17663.57|17543.57|17674.21|17554.21|17674.21|17554.21|17663.57|17543.57|10
1622154490000|2021-05-27 22:28:10|17676.22|17556.22|17679.53|17559.53|17680.19|17560.19|17674.59|17554.59|10
1622154500000|2021-05-27 22:28:20|17682.94|17562.94|17684.93|17564.93|17686.49|17566.49|17682.94|17562.94|10
1622154510000|2021-05-27 22:28:30|17684.77|17564.77|17690.66|17570.66|17690.66|17570.66|17683.91|17563.91|10
1622154520000|2021-05-27 22:28:40|17691.65|17571.65|17696.53|17576.53|17696.53|17576.53|17691.04|17571.04|10
1622154530000|2021-05-27 22:28:50|17701.7|17581.7|17708.41|17588.41|17708.41|17588.41|17701.7|17581.7|10
1622154540000|2021-05-27 22:29:00|17708.71|17588.71|17719.47|17599.47|17719.47|17599.47|17708.71|17588.71|10
1622154550000|2021-05-27 22:29:10|17720.38|17600.38|17732.58|17612.58|17732.58|17612.58|17720.38|17600.38|10
1622154560000|2021-05-27 22:29:20|17733.32|17613.32|17736.05|17616.05|17737.18|17617.18|17733.32|17613.32|10
1622154570000|2021-05-27 22:29:30|17736.08|17616.08|17735.1|17615.1|17736.08|17616.08|17733.96|17613.96|10
1622154580000|2021-05-27 22:29:40|17735.11|17615.11|17740.74|17620.74|17740.74|17620.74|17735.11|17615.11|10
1622154590000|2021-05-27 22:29:50|17741.47|17621.47|17750.28|17630.28|17750.28|17630.28|17741.4|17621.4|10
1622154600000|2021-05-27 22:30:00|17751.52|17631.52|17781.14|17661.14|17781.14|17661.14|17751.52|17631.52|10
1622154610000|2021-05-27 22:30:10|17783.87|17663.87|17782.18|17662.18|17785.13|17665.13|17782.18|17662.18|10
1622154620000|2021-05-27 22:30:20|17779.1|17659.1|17777.91|17657.91|17782.13|17662.13|17777.91|17657.91|10
1622154630000|2021-05-27 22:30:30|17776.05|17656.05|17764.79|17644.79|17776.05|17656.05|17764.79|17644.79|10
1622154640000|2021-05-27 22:30:40|17764.48|17644.48|17753.76|17633.76|17764.48|17644.48|17753.76|17633.76|10
1622154650000|2021-05-27 22:30:50|17752.84|17632.84|17745.33|17625.33|17752.84|17632.84|17745.33|17625.33|10
1622154660000|2021-05-27 22:31:00|17746.2|17626.2|17743.88|17623.88|17747.55|17627.55|17743.88|17623.88|10
1622154670000|2021-05-27 22:31:10|17741.79|17621.79|17727.52|17607.52|17741.79|17621.79|17727.52|17607.52|10
1622154680000|2021-05-27 22:31:20|17726.09|17606.09|17717.78|17597.78|17726.34|17606.34|17717.78|17597.78|10
1622154690000|2021-05-27 22:31:30|17716.54|17596.54|17707.23|17587.23|17716.54|17596.54|17707.18|17587.18|10
1622154700000|2021-05-27 22:31:40|17705.88|17585.88|17697.98|17577.98|17705.88|17585.88|17697.98|17577.98|10
1622154710000|2021-05-27 22:31:50|17696.75|17576.75|17693.37|17573.37|17696.94|17576.94|17693.37|17573.37|10
1622154720000|2021-05-27 22:32:00|17692.31|17572.31|17689.46|17569.46|17692.31|17572.31|17689.46|17569.46|9
1622154730000|2021-05-27 22:32:10|17689.1|17569.1|17676.1|17556.1|17689.1|17569.1|17676.1|17556.1|10
1622154740000|2021-05-27 22:32:20|17671.98|17551.98|17660.84|17540.84|17671.98|17551.98|17660.12|17540.12|10
1622154750000|2021-05-27 22:32:30|17660.19|17540.19|17658.13|17538.13|17660.39|17540.39|17658.03|17538.03|10
1622154760000|2021-05-27 22:32:40|17657.1|17537.1|17656.08|17536.08|17658.72|17538.72|17656.08|17536.08|10
1622154770000|2021-05-27 22:32:50|17657.68|17537.68|17658.16|17538.16|17659.38|17539.38|17657.68|17537.68|10
1622154780000|2021-05-27 22:33:00|17657.9|17537.9|17659.32|17539.32|17659.32|17539.32|17655.65|17535.65|10
1622154790000|2021-05-27 22:33:10|17661.85|17541.85|17669.06|17549.06|17669.06|17549.06|17661.85|17541.85|10
1622154800000|2021-05-27 22:33:20|17673.86|17553.86|17679.44|17559.44|17680.83|17560.83|17673.86|17553.86|10
1622154810000|2021-05-27 22:33:30|17677.74|17557.74|17675.41|17555.41|17677.74|17557.74|17673.74|17553.74|10
1622154820000|2021-05-27 22:33:40|17675.61|17555.61|17677.58|17557.58|17677.8|17557.8|17675.61|17555.61|10
1622154830000|2021-05-27 22:33:50|17679.86|17559.86|17685.83|17565.83|17685.83|17565.83|17679.86|17559.86|9
1622154840000|2021-05-27 22:34:00|17685.64|17565.64|17689.07|17569.07|17689.89|17569.89|17685.64|17565.64|10
1622154850000|2021-05-27 22:34:10|17689.2|17569.2|17689.99|17569.99|17691.36|17571.36|17689.2|17569.2|10
1622154860000|2021-05-27 22:34:20|17688.58|17568.58|17686.3|17566.3|17688.58|17568.58|17685.49|17565.49|10
1622154870000|2021-05-27 22:34:30|17686.2|17566.2|17681.9|17561.9|17686.2|17566.2|17681.73|17561.73|10
1622154880000|2021-05-27 22:34:40|17681.56|17561.56|17683.45|17563.45|17683.45|17563.45|17680.9|17560.9|10
1622154890000|2021-05-27 22:34:50|17683.13|17563.13|17683.37|17563.37|17684.3|17564.3|17683.09|17563.09|10
1622154900000|2021-05-27 22:35:00|17683.56|17563.56|17686.22|17566.22|17686.92|17566.92|17683.56|17563.56|10
1622154910000|2021-05-27 22:35:10|17685.9|17565.9|17670.43|17550.43|17685.9|17565.9|17670.43|17550.43|10
1622154920000|2021-05-27 22:35:20|17669.96|17549.96|17657.65|17537.65|17669.96|17549.96|17657.65|17537.65|10
1622154930000|2021-05-27 22:35:30|17655.59|17535.59|17643.12|17523.12|17655.59|17535.59|17643.12|17523.12|10
1622154940000|2021-05-27 22:35:40|17638.55|17518.55|17632.15|17512.15|17638.55|17518.55|17631.22|17511.22|10
1622154950000|2021-05-27 22:35:50|17630.08|17510.08|17617.63|17497.63|17630.99|17510.99|17617.63|17497.63|10
1622154960000|2021-05-27 22:36:00|17616.46|17496.46|17605.91|17485.91|17616.46|17496.46|17605.83|17485.83|10
1622154970000|2021-05-27 22:36:10|17605.14|17485.14|17603.37|17483.37|17605.14|17485.14|17602.36|17482.36|10
1622154980000|2021-05-27 22:36:20|17603.31|17483.31|17595.14|17475.14|17603.31|17483.31|17595.14|17475.14|10
1622154990000|2021-05-27 22:36:30|17594.19|17474.19|17588.22|17468.22|17594.19|17474.19|17587.83|17467.83|10
1622155000000|2021-05-27 22:36:40|17588.15|17468.15|17580.17|17460.17|17588.15|17468.15|17580.17|17460.17|10
1622155010000|2021-05-27 22:36:50|17579.04|17459.04|17571.42|17451.42|17579.04|17459.04|17571.42|17451.42|10
1622155020000|2021-05-27 22:37:00|17569.86|17449.86|17557.85|17437.85|17569.86|17449.86|17557.85|17437.85|10
1622155030000|2021-05-27 22:37:10|17557.54|17437.54|17552.03|17432.03|17557.62|17437.62|17552.03|17432.03|10
1622155040000|2021-05-27 22:37:20|17553.32|17433.32|17560.98|17440.98|17562.6|17442.6|17553.32|17433.32|10
1622155050000|2021-05-27 22:37:30|17560.1|17440.1|17555.6|17435.6|17560.1|17440.1|17555.6|17435.6|10
1622155060000|2021-05-27 22:37:40|17555.68|17435.68|17555.36|17435.36|17556.85|17436.85|17554.25|17434.25|10
1622155070000|2021-05-27 22:37:50|17555.26|17435.26|17555.37|17435.37|17556.02|17436.02|17554.77|17434.77|10
1622155080000|2021-05-27 22:38:00|17556.27|17436.27|17568.42|17448.42|17568.42|17448.42|17556.27|17436.27|10
1622155090000|2021-05-27 22:38:10|17569.88|17449.88|17575.41|17455.41|17575.41|17455.41|17569.88|17449.88|10
1622155100000|2021-05-27 22:38:20|17575.6|17455.6|17585.7|17465.7|17587.07|17467.07|17575.17|17455.17|10
1622155110000|2021-05-27 22:38:30|17587.31|17467.31|17590.25|17470.25|17590.25|17470.25|17587.31|17467.31|10
1622155120000|2021-05-27 22:38:40|17591.37|17471.37|17595.65|17475.65|17596.44|17476.44|17591.37|17471.37|10
1622155130000|2021-05-27 22:38:50|17596.84|17476.84|17604.74|17484.74|17605.38|17485.38|17596.84|17476.84|10
1622155140000|2021-05-27 22:39:00|17604.37|17484.37|17615.14|17495.14|17615.14|17495.14|17604.37|17484.37|10
1622155150000|2021-05-27 22:39:10|17616.82|17496.82|17626.31|17506.31|17626.31|17506.31|17616.82|17496.82|10
1622155160000|2021-05-27 22:39:20|17631.26|17511.26|17643.93|17523.93|17643.93|17523.93|17631.26|17511.26|10
1622155170000|2021-05-27 22:39:30|17645.49|17525.49|17648.7|17528.7|17648.79|17528.79|17645.49|17525.49|10
1622155180000|2021-05-27 22:39:40|17648.76|17528.76|17646.03|17526.03|17648.76|17528.76|17646.03|17526.03|10
1622155190000|2021-05-27 22:39:50|17647.61|17527.61|17642.6|17522.6|17647.61|17527.61|17642.6|17522.6|10
1622155200000|2021-05-27 22:40:00|17641.59|17521.59|17643.52|17523.52|17643.92|17523.92|17641.5|17521.5|10
1622155210000|2021-05-27 22:40:10|17642.85|17522.85|17628.16|17508.16|17642.85|17522.85|17627.51|17507.51|10
1622155220000|2021-05-27 22:40:20|17625.66|17505.66|17615.81|17495.81|17625.66|17505.66|17615.81|17495.81|10
1622155230000|2021-05-27 22:40:30|17612.03|17492.03|17603.98|17483.98|17612.03|17492.03|17603.44|17483.44|10
1622155240000|2021-05-27 22:40:40|17603.59|17483.59|17604.15|17484.15|17606.3|17486.3|17603.59|17483.59|10
1622155250000|2021-05-27 22:40:50|17604.72|17484.72|17601.58|17481.58|17604.72|17484.72|17601.58|17481.58|10
1622155260000|2021-05-27 22:41:00|17601.61|17481.61|17602.66|17482.66|17603.08|17483.08|17599.57|17479.57|10
1622155270000|2021-05-27 22:41:10|17604.41|17484.41|17601.55|17481.55|17604.41|17484.41|17600.71|17480.71|10
1622155280000|2021-05-27 22:41:20|17601.96|17481.96|17604.06|17484.06|17604.06|17484.06|17601.94|17481.94|10
1622155290000|2021-05-27 22:41:30|17604.28|17484.28|17604.01|17484.01|17605.52|17485.52|17602.23|17482.23|10
1622155300000|2021-05-27 22:41:40|17603.52|17483.52|17605.96|17485.96|17606.31|17486.31|17603.52|17483.52|10
1622155310000|2021-05-27 22:41:50|17605.45|17485.45|17605.01|17485.01|17609.59|17489.59|17604.87|17484.87|9
1622155320000|2021-05-27 22:42:00|17605.93|17485.93|17596.15|17476.15|17605.93|17485.93|17595.88|17475.88|10
1622155330000|2021-05-27 22:42:10|17595.77|17475.77|17593.58|17473.58|17595.77|17475.77|17592.64|17472.64|10
1622155340000|2021-05-27 22:42:20|17593.26|17473.26|17591.22|17471.22|17594.77|17474.77|17591.07|17471.07|10
1622155350000|2021-05-27 22:42:30|17591.37|17471.37|17589.49|17469.49|17591.37|17471.37|17588.76|17468.76|10
1622155360000|2021-05-27 22:42:40|17590.13|17470.13|17589.23|17469.23|17590.13|17470.13|17588.44|17468.44|10
1622155370000|2021-05-27 22:42:50|17588.35|17468.35|17587.51|17467.51|17590.07|17470.07|17587.51|17467.51|10
1622155380000|2021-05-27 22:43:00|17587.07|17467.07|17581.16|17461.16|17587.07|17467.07|17581.16|17461.16|10
1622155390000|2021-05-27 22:43:10|17580.59|17460.59|17580.2|17460.2|17582.27|17462.27|17579.81|17459.81|9
1622155400000|2021-05-27 22:43:20|17579.97|17459.97|17581.07|17461.07|17581.07|17461.07|17579.11|17459.11|10
1622155410000|2021-05-27 22:43:30|17580.77|17460.77|17581.9|17461.9|17583|17463|17580.14|17460.14|10
1622155420000|2021-05-27 22:43:40|17582.23|17462.23|17582.38|17462.38|17583.85|17463.85|17582.23|17462.23|9
1622155430000|2021-05-27 22:43:50|17582.57|17462.57|17579.82|17459.82|17582.57|17462.57|17579.82|17459.82|10
1622155440000|2021-05-27 22:44:00|17579.75|17459.75|17580.89|17460.89|17581.42|17461.42|17579.75|17459.75|9
1622155450000|2021-05-27 22:44:10|17581.04|17461.04|17581.94|17461.94|17584.14|17464.14|17581.04|17461.04|10
1622155460000|2021-05-27 22:44:20|17582.64|17462.64|17583.12|17463.12|17583.55|17463.55|17582.48|17462.48|9
1622155470000|2021-05-27 22:44:30|17582.17|17462.17|17580.43|17460.43|17582.73|17462.73|17580.21|17460.21|10
1622155480000|2021-05-27 22:44:40|17579.7|17459.7|17578.8|17458.8|17580.66|17460.66|17578.8|17458.8|9
1622155490000|2021-05-27 22:44:50|17579.41|17459.41|17576.43|17456.43|17579.41|17459.41|17572.29|17452.29|10
1622155500000|2021-05-27 22:45:00|17577.1|17457.1|17578.4|17458.4|17578.43|17458.43|17576.64|17456.64|10
1622155510000|2021-05-27 22:45:10|17578.57|17458.57|17576.28|17456.28|17578.72|17458.72|17576.13|17456.13|10
1622155520000|2021-05-27 22:45:20|17575.96|17455.96|17581.57|17461.57|17581.59|17461.59|17575.6|17455.6|10
1622155530000|2021-05-27 22:45:30|17581.3|17461.3|17581.55|17461.55|17585.19|17465.19|17581.3|17461.3|10
1622155540000|2021-05-27 22:45:40|17581.24|17461.24|17576.36|17456.36|17581.24|17461.24|17576.36|17456.36|10
1622155550000|2021-05-27 22:45:50|17576.03|17456.03|17573.23|17453.23|17576.03|17456.03|17573.23|17453.23|10
1622155560000|2021-05-27 22:46:00|17573.3|17453.3|17575|17455|17576.51|17456.51|17573.3|17453.3|10
1622155570000|2021-05-27 22:46:10|17575.04|17455.04|17570.93|17450.93|17575.04|17455.04|17570.93|17450.93|10
1622155580000|2021-05-27 22:46:20|17570.17|17450.17|17564.58|17444.58|17570.17|17450.17|17564.58|17444.58|10
1622155590000|2021-05-27 22:46:30|17563.05|17443.05|17564.61|17444.61|17564.61|17444.61|17562.68|17442.68|10
1622155600000|2021-05-27 22:46:40|17565.42|17445.42|17564.03|17444.03|17565.42|17445.42|17563.81|17443.81|10
1622155610000|2021-05-27 22:46:50|17564.21|17444.21|17562.52|17442.52|17564.21|17444.21|17561.71|17441.71|10
1622155620000|2021-05-27 22:47:00|17562.89|17442.89|17561.6|17441.6|17563.03|17443.03|17561.33|17441.33|10
1622155630000|2021-05-27 22:47:10|17561.55|17441.55|17562.12|17442.12|17563.09|17443.09|17561.45|17441.45|10
1622155640000|2021-05-27 22:47:20|17561.99|17441.99|17562.22|17442.22|17562.86|17442.86|17560.13|17440.13|10
1622155650000|2021-05-27 22:47:30|17561.42|17441.42|17556.05|17436.05|17561.42|17441.42|17556.05|17436.05|10
1622155660000|2021-05-27 22:47:40|17556.28|17436.28|17555.11|17435.11|17556.39|17436.39|17555.11|17435.11|10
1622155670000|2021-05-27 22:47:50|17554.98|17434.98|17554.07|17434.07|17555.92|17435.92|17553.91|17433.91|10
1622155680000|2021-05-27 22:48:00|17553.95|17433.95|17546.55|17426.55|17553.95|17433.95|17546.55|17426.55|10
1622155690000|2021-05-27 22:48:10|17545.46|17425.46|17534.08|17414.08|17545.46|17425.46|17534.08|17414.08|10
1622155700000|2021-05-27 22:48:20|17530.54|17410.54|17526.1|17406.1|17530.86|17410.86|17526.1|17406.1|10
1622155710000|2021-05-27 22:48:30|17525.65|17405.65|17534.52|17414.52|17534.52|17414.52|17525.14|17405.14|10
1622155720000|2021-05-27 22:48:40|17535.28|17415.28|17534.38|17414.38|17537.92|17417.92|17534.38|17414.38|10
1622155730000|2021-05-27 22:48:50|17533.4|17413.4|17523.26|17403.26|17533.4|17413.4|17523.26|17403.26|10
1622155740000|2021-05-27 22:49:00|17523.24|17403.24|17519.69|17399.69|17523.24|17403.24|17519.13|17399.13|10
1622155750000|2021-05-27 22:49:10|17519.73|17399.73|17521.7|17401.7|17521.7|17401.7|17519.73|17399.73|10
1622155760000|2021-05-27 22:49:20|17521.85|17401.85|17521.82|17401.82|17522.52|17402.52|17521.28|17401.28|10
1622155770000|2021-05-27 22:49:30|17520.95|17400.95|17520.14|17400.14|17520.95|17400.95|17517.91|17397.91|10
1622155780000|2021-05-27 22:49:40|17521.17|17401.17|17525.24|17405.24|17525.24|17405.24|17521.11|17401.11|10
1622155790000|2021-05-27 22:49:50|17525.09|17405.09|17523.85|17403.85|17525.09|17405.09|17521.26|17401.26|10
1622155800000|2021-05-27 22:50:00|17524.41|17404.41|17519.22|17399.22|17524.41|17404.41|17518.45|17398.45|10
1622155810000|2021-05-27 22:50:10|17519.25|17399.25|17518.49|17398.49|17519.61|17399.61|17518.49|17398.49|10
1622155820000|2021-05-27 22:50:20|17516.23|17396.23|17509.86|17389.86|17516.23|17396.23|17509.86|17389.86|10
1622155830000|2021-05-27 22:50:30|17508.67|17388.67|17499.95|17379.95|17508.67|17388.67|17499.95|17379.95|10
1622155840000|2021-05-27 22:50:40|17499.21|17379.21|17499.15|17379.15|17501.35|17381.35|17499.15|17379.15|10
1622155850000|2021-05-27 22:50:50|17497.42|17377.42|17489.71|17369.71|17497.42|17377.42|17489.71|17369.71|10
1622155860000|2021-05-27 22:51:00|17488.85|17368.85|17478.07|17358.07|17488.85|17368.85|17478.07|17358.07|10
1622155870000|2021-05-27 22:51:10|17478.29|17358.29|17476.5|17356.5|17478.45|17358.45|17475.7|17355.7|9
1622155880000|2021-05-27 22:51:20|17476.43|17356.43|17478.18|17358.18|17479.95|17359.95|17476.43|17356.43|10
1622155890000|2021-05-27 22:51:30|17478.88|17358.88|17471.46|17351.46|17478.88|17358.88|17471.46|17351.46|10
1622155900000|2021-05-27 22:51:40|17470.12|17350.12|17468.23|17348.23|17470.12|17350.12|17467.25|17347.25|10
1622155910000|2021-05-27 22:51:50|17469.18|17349.18|17475.53|17355.53|17475.53|17355.53|17469.18|17349.18|10
1622155920000|2021-05-27 22:52:00|17474.62|17354.62|17482.15|17362.15|17482.15|17362.15|17474.62|17354.62|10
1622155930000|2021-05-27 22:52:10|17487.39|17367.39|17496.11|17376.11|17496.21|17376.21|17487.39|17367.39|10
1622155940000|2021-05-27 22:52:20|17495.97|17375.97|17494.44|17374.44|17499.08|17379.08|17494.44|17374.44|10
1622155950000|2021-05-27 22:52:30|17493.49|17373.49|17483.11|17363.11|17493.49|17373.49|17483.11|17363.11|10
1622155960000|2021-05-27 22:52:40|17480.87|17360.87|17477.08|17357.08|17480.87|17360.87|17475.61|17355.61|10
1622155970000|2021-05-27 22:52:50|17476.93|17356.93|17469.18|17349.18|17476.98|17356.98|17469.18|17349.18|10
1622155980000|2021-05-27 22:53:00|17467.02|17347.02|17454.86|17334.86|17467.02|17347.02|17454.82|17334.82|10
1622155990000|2021-05-27 22:53:10|17452.41|17332.41|17444.72|17324.72|17452.41|17332.41|17444.72|17324.72|10
1622156000000|2021-05-27 22:53:20|17444.99|17324.99|17445.32|17325.32|17445.77|17325.77|17443.91|17323.91|10
1622156010000|2021-05-27 22:53:30|17443.31|17323.31|17438.62|17318.62|17444.09|17324.09|17438.62|17318.62|10
1622156020000|2021-05-27 22:53:40|17438.68|17318.68|17439.83|17319.83|17440.02|17320.02|17438.43|17318.43|10
1622156030000|2021-05-27 22:53:50|17439.88|17319.88|17448.44|17328.44|17448.9|17328.9|17439.88|17319.88|10
1622156040000|2021-05-27 22:54:00|17449.17|17329.17|17451.59|17331.59|17451.59|17331.59|17446.89|17326.89|9
1622156050000|2021-05-27 22:54:10|17451.84|17331.84|17457.74|17337.74|17457.74|17337.74|17451.84|17331.84|10
1622156060000|2021-05-27 22:54:20|17457.91|17337.91|17456.22|17336.22|17460.14|17340.14|17454.99|17334.99|10
1622156070000|2021-05-27 22:54:30|17456.23|17336.23|17457.1|17337.1|17457.17|17337.17|17455.45|17335.45|10
1622156080000|2021-05-27 22:54:40|17456.95|17336.95|17454.62|17334.62|17456.95|17336.95|17453.97|17333.97|10
1622156090000|2021-05-27 22:54:50|17453.55|17333.55|17453.43|17333.43|17455.02|17335.02|17453.02|17333.02|10
1622156100000|2021-05-27 22:55:00|17452.3|17332.3|17452.17|17332.17|17452.85|17332.85|17451.15|17331.15|10
1622156110000|2021-05-27 22:55:10|17453.26|17333.26|17457.72|17337.72|17457.98|17337.98|17453.26|17333.26|9
1622156120000|2021-05-27 22:55:20|17457.53|17337.53|17457.26|17337.26|17457.59|17337.59|17456.93|17336.93|9
1622156130000|2021-05-27 22:55:30|17457.11|17337.11|17452.7|17332.7|17457.11|17337.11|17452.67|17332.67|10
1622156140000|2021-05-27 22:55:40|17451.98|17331.98|17451.87|17331.87|17453.02|17333.02|17451.69|17331.69|10
1622156150000|2021-05-27 22:55:50|17452.13|17332.13|17448.2|17328.2|17452.13|17332.13|17448.2|17328.2|10
1622156160000|2021-05-27 22:56:00|17447.89|17327.89|17441.4|17321.4|17447.89|17327.89|17441.4|17321.4|10
1622156170000|2021-05-27 22:56:10|17441.66|17321.66|17433.91|17313.91|17441.66|17321.66|17432.64|17312.64|10
1622156180000|2021-05-27 22:56:20|17433.37|17313.37|17436.89|17316.89|17436.89|17316.89|17433.34|17313.34|10
1622156190000|2021-05-27 22:56:30|17437.78|17317.78|17442.07|17322.07|17442.07|17322.07|17437.78|17317.78|10
1622156200000|2021-05-27 22:56:40|17442.42|17322.42|17444.62|17324.62|17446.11|17326.11|17442.42|17322.42|10
1622156210000|2021-05-27 22:56:50|17446.25|17326.25|17452.63|17332.63|17453.02|17333.02|17446.25|17326.25|10
1622156220000|2021-05-27 22:57:00|17453.82|17333.82|17445.52|17325.52|17453.82|17333.82|17445.36|17325.36|10
1622156230000|2021-05-27 22:57:10|17443.81|17323.81|17443.05|17323.05|17445.13|17325.13|17443.05|17323.05|10
1622156240000|2021-05-27 22:57:20|17442.72|17322.72|17438|17318|17442.75|17322.75|17437.94|17317.94|10
1622156250000|2021-05-27 22:57:30|17437.41|17317.41|17439.32|17319.32|17439.32|17319.32|17437.16|17317.16|10
1622156260000|2021-05-27 22:57:40|17439.63|17319.63|17440.46|17320.46|17441.2|17321.2|17439.63|17319.63|10
1622156270000|2021-05-27 22:57:50|17440.15|17320.15|17443.97|17323.97|17443.97|17323.97|17440.15|17320.15|10
1622156280000|2021-05-27 22:58:00|17444.36|17324.36|17449.62|17329.62|17449.62|17329.62|17444.36|17324.36|10
1622156290000|2021-05-27 22:58:10|17450.9|17330.9|17455.24|17335.24|17455.24|17335.24|17450.9|17330.9|10
1622156300000|2021-05-27 22:58:20|17455.11|17335.11|17457.01|17337.01|17457.01|17337.01|17455.11|17335.11|9
1622156310000|2021-05-27 22:58:30|17456.84|17336.84|17458.55|17338.55|17458.55|17338.55|17456.53|17336.53|10
1622156320000|2021-05-27 22:58:40|17457.81|17337.81|17460.96|17340.96|17460.96|17340.96|17457.51|17337.51|10
1622156330000|2021-05-27 22:58:50|17459.22|17339.22|17461.92|17341.92|17462.04|17342.04|17459.22|17339.22|10
1622156340000|2021-05-27 22:59:00|17461.98|17341.98|17466.89|17346.89|17466.89|17346.89|17461.98|17341.98|10
1622156350000|2021-05-27 22:59:10|17467.23|17347.23|17471.17|17351.17|17471.17|17351.17|17467.1|17347.1|10
1622156360000|2021-05-27 22:59:20|17471.14|17351.14|17472.8|17352.8|17473.23|17353.23|17471.14|17351.14|10
1622156370000|2021-05-27 22:59:30|17473.88|17353.88|17472.98|17352.98|17474.35|17354.35|17472.98|17352.98|10
1622156380000|2021-05-27 22:59:40|17473.8|17353.8|17479.57|17359.57|17479.57|17359.57|17473.8|17353.8|10
1622156390000|2021-05-27 22:59:50|17479.71|17359.71|17481.27|17361.27|17482.08|17362.08|17479.71|17359.71|10
1622156400000|2021-05-27 23:00:00|17481.98|17361.98|17483.62|17363.62|17483.62|17363.62|17481.24|17361.24|9
1622156410000|2021-05-27 23:00:10|17483.38|17363.38|17496.55|17376.55|17496.55|17376.55|17483.38|17363.38|10
1622156420000|2021-05-27 23:00:20|17498.99|17378.99|17516.56|17396.56|17516.56|17396.56|17498.99|17378.99|10
1622156430000|2021-05-27 23:00:30|17517.55|17397.55|17518.51|17398.51|17518.51|17398.51|17515.92|17395.92|10
1622156440000|2021-05-27 23:00:40|17519.18|17399.18|17514.59|17394.59|17519.18|17399.18|17514.59|17394.59|10
1622156450000|2021-05-27 23:00:50|17513.55|17393.55|17512.93|17392.93|17513.55|17393.55|17511.39|17391.39|10
1622156460000|2021-05-27 23:01:00|17513.53|17393.53|17518.25|17398.25|17518.25|17398.25|17513.53|17393.53|10
1622156470000|2021-05-27 23:01:10|17519.49|17399.49|17521.56|17401.56|17521.56|17401.56|17518.93|17398.93|10
1622156480000|2021-05-27 23:01:20|17521.68|17401.68|17527.9|17407.9|17527.9|17407.9|17521.68|17401.68|10
1622156490000|2021-05-27 23:01:30|17528.62|17408.62|17531.94|17411.94|17532.18|17412.18|17528.62|17408.62|10
1622156500000|2021-05-27 23:01:40|17530.77|17410.77|17534.07|17414.07|17534.08|17414.08|17530.77|17410.77|10
1622156510000|2021-05-27 23:01:50|17536.11|17416.11|17539.17|17419.17|17539.17|17419.17|17536.11|17416.11|10
1622156520000|2021-05-27 23:02:00|17540.65|17420.65|17539.31|17419.31|17541.69|17421.69|17539.01|17419.01|10
1622156530000|2021-05-27 23:02:10|17540.76|17420.76|17542.07|17422.07|17542.68|17422.68|17540.68|17420.68|9
1622156540000|2021-05-27 23:02:20|17542.24|17422.24|17541.43|17421.43|17543.21|17423.21|17541.43|17421.43|10
1622156550000|2021-05-27 23:02:30|17541.27|17421.27|17543.48|17423.48|17543.48|17423.48|17541.27|17421.27|10
1622156560000|2021-05-27 23:02:40|17543.55|17423.55|17549.79|17429.79|17550.19|17430.19|17543.55|17423.55|10
1622156570000|2021-05-27 23:02:50|17551.18|17431.18|17555.78|17435.78|17555.78|17435.78|17551.18|17431.18|10
1622156580000|2021-05-27 23:03:00|17555.96|17435.96|17561.05|17441.05|17561.05|17441.05|17555.96|17435.96|10
1622156590000|2021-05-27 23:03:10|17565.41|17445.41|17569.98|17449.98|17569.98|17449.98|17565.41|17445.41|10
1622156600000|2021-05-27 23:03:20|17569.94|17449.94|17577.24|17457.24|17577.24|17457.24|17569.94|17449.94|10
1622156610000|2021-05-27 23:03:30|17578.93|17458.93|17580.02|17460.02|17580.02|17460.02|17578.22|17458.22|10
1622156620000|2021-05-27 23:03:40|17582.03|17462.03|17585.42|17465.42|17585.42|17465.42|17582.03|17462.03|10
1622156630000|2021-05-27 23:03:50|17585.45|17465.45|17587.93|17467.93|17588.4|17468.4|17585.45|17465.45|10
1622156640000|2021-05-27 23:04:00|17589.68|17469.68|17595.73|17475.73|17597.22|17477.22|17589.68|17469.68|10
1622156650000|2021-05-27 23:04:10|17596.52|17476.52|17602.3|17482.3|17602.3|17482.3|17596.52|17476.52|10
1622156660000|2021-05-27 23:04:20|17603.08|17483.08|17612.88|17492.88|17612.96|17492.96|17603.08|17483.08|10
1622156670000|2021-05-27 23:04:30|17612.6|17492.6|17614.51|17494.51|17614.69|17494.69|17610.5|17490.5|10
1622156680000|2021-05-27 23:04:40|17615.36|17495.36|17610.96|17490.96|17615.36|17495.36|17610.96|17490.96|10
1622156690000|2021-05-27 23:04:50|17610.7|17490.7|17608.66|17488.66|17610.7|17490.7|17608.26|17488.26|9
1622156700000|2021-05-27 23:05:00|17608.54|17488.54|17606.25|17486.25|17609.61|17489.61|17606.25|17486.25|10
1622156710000|2021-05-27 23:05:10|17606.88|17486.88|17600.64|17480.64|17606.88|17486.88|17599.87|17479.87|10
1622156720000|2021-05-27 23:05:20|17600.1|17480.1|17598.43|17478.43|17600.67|17480.67|17597.01|17477.01|10
1622156730000|2021-05-27 23:05:30|17597.76|17477.76|17594.17|17474.17|17597.76|17477.76|17593.3|17473.3|10
1622156740000|2021-05-27 23:05:40|17594.56|17474.56|17591.83|17471.83|17594.56|17474.56|17591.83|17471.83|10
1622156750000|2021-05-27 23:05:50|17590.16|17470.16|17583.75|17463.75|17590.16|17470.16|17583.63|17463.63|10
1622156760000|2021-05-27 23:06:00|17584.37|17464.37|17585.47|17465.47|17586.19|17466.19|17584.37|17464.37|10
1622156770000|2021-05-27 23:06:10|17584.69|17464.69|17584.61|17464.61|17585.22|17465.22|17584.42|17464.42|10
1622156780000|2021-05-27 23:06:20|17584.54|17464.54|17586.36|17466.36|17587.09|17467.09|17584.43|17464.43|9
1622156790000|2021-05-27 23:06:30|17586.39|17466.39|17579.04|17459.04|17586.49|17466.49|17579.04|17459.04|10
1622156800000|2021-05-27 23:06:40|17578.7|17458.7|17572.28|17452.28|17578.7|17458.7|17572.28|17452.28|10
1622156810000|2021-05-27 23:06:50|17572.23|17452.23|17568.71|17448.71|17572.23|17452.23|17568.71|17448.71|10
1622156820000|2021-05-27 23:07:00|17568.41|17448.41|17567.81|17447.81|17570.15|17450.15|17567.4|17447.4|10
1622156830000|2021-05-27 23:07:10|17568.06|17448.06|17571.85|17451.85|17571.85|17451.85|17567.68|17447.68|10
1622156840000|2021-05-27 23:07:20|17571.51|17451.51|17578.9|17458.9|17578.9|17458.9|17571.51|17451.51|10
1622156850000|2021-05-27 23:07:30|17579.21|17459.21|17588.23|17468.23|17588.23|17468.23|17579.21|17459.21|10
1622156860000|2021-05-27 23:07:40|17588.96|17468.96|17584.96|17464.96|17589.01|17469.01|17584.96|17464.96|9
1622156870000|2021-05-27 23:07:50|17585.62|17465.62|17580.08|17460.08|17585.62|17465.62|17580.07|17460.07|10
1622156880000|2021-05-27 23:08:00|17579.95|17459.95|17576.34|17456.34|17580.69|17460.69|17576.34|17456.34|9
1622156890000|2021-05-27 23:08:10|17576.16|17456.16|17572.6|17452.6|17576.16|17456.16|17571.76|17451.76|10
1622156900000|2021-05-27 23:08:20|17572.71|17452.71|17575.97|17455.97|17575.97|17455.97|17572.71|17452.71|10
1622156910000|2021-05-27 23:08:30|17577.14|17457.14|17585.32|17465.32|17585.32|17465.32|17577.12|17457.12|10
1622156920000|2021-05-27 23:08:40|17584.65|17464.65|17586.21|17466.21|17588.09|17468.09|17584.65|17464.65|10
1622156930000|2021-05-27 23:08:50|17586.4|17466.4|17586.42|17466.42|17586.92|17466.92|17585.92|17465.92|10
1622156940000|2021-05-27 23:09:00|17586.34|17466.34|17584.48|17464.48|17587.06|17467.06|17584.48|17464.48|10
1622156950000|2021-05-27 23:09:10|17583.99|17463.99|17574.3|17454.3|17583.99|17463.99|17574.3|17454.3|10
1622156960000|2021-05-27 23:09:20|17574.43|17454.43|17570.18|17450.18|17574.76|17454.76|17569.2|17449.2|10
1622156970000|2021-05-27 23:09:30|17570.94|17450.94|17573.26|17453.26|17573.26|17453.26|17570.94|17450.94|9
1622156980000|2021-05-27 23:09:40|17572.59|17452.59|17571.27|17451.27|17572.73|17452.73|17571.19|17451.19|10
1622156990000|2021-05-27 23:09:50|17570.72|17450.72|17568.32|17448.32|17570.77|17450.77|17568.32|17448.32|10
1622157000000|2021-05-27 23:10:00|17568.46|17448.46|17564.24|17444.24|17568.46|17448.46|17564.24|17444.24|10
1622157010000|2021-05-27 23:10:10|17564.08|17444.08|17557.53|17437.53|17564.08|17444.08|17557.34|17437.34|10
1622157020000|2021-05-27 23:10:20|17556.98|17436.98|17547.18|17427.18|17556.98|17436.98|17547.18|17427.18|10
1622157030000|2021-05-27 23:10:30|17545.9|17425.9|17539.57|17419.57|17545.9|17425.9|17539.57|17419.57|10
1622157040000|2021-05-27 23:10:40|17539.48|17419.48|17528.28|17408.28|17539.48|17419.48|17528.28|17408.28|10
1622157050000|2021-05-27 23:10:50|17526.97|17406.97|17520.33|17400.33|17526.97|17406.97|17520.33|17400.33|10
1622157060000|2021-05-27 23:11:00|17520.59|17400.59|17517.26|17397.26|17521.41|17401.41|17517.26|17397.26|10
1622157070000|2021-05-27 23:11:10|17517.53|17397.53|17518.19|17398.19|17519.01|17399.01|17516.07|17396.07|10
1622157080000|2021-05-27 23:11:20|17518.2|17398.2|17519.55|17399.55|17519.55|17399.55|17516.86|17396.86|9
1622157090000|2021-05-27 23:11:30|17519.79|17399.79|17513.14|17393.14|17519.79|17399.79|17512.56|17392.56|10
1622157100000|2021-05-27 23:11:40|17513.37|17393.37|17515.74|17395.74|17515.74|17395.74|17513.37|17393.37|9
1622157110000|2021-05-27 23:11:50|17515.77|17395.77|17520.45|17400.45|17520.45|17400.45|17515.68|17395.68|10
1622157120000|2021-05-27 23:12:00|17521.01|17401.01|17518.91|17398.91|17521.73|17401.73|17518.91|17398.91|10
1622157130000|2021-05-27 23:12:10|17518.42|17398.42|17515.59|17395.59|17519.18|17399.18|17515.59|17395.59|10
1622157140000|2021-05-27 23:12:20|17515.17|17395.17|17515.49|17395.49|17515.49|17395.49|17514.52|17394.52|10
1622157150000|2021-05-27 23:12:30|17515.81|17395.81|17518.76|17398.76|17518.91|17398.91|17515.81|17395.81|10
1622157160000|2021-05-27 23:12:40|17518.69|17398.69|17516.3|17396.3|17520.74|17400.74|17516.3|17396.3|10
1622157170000|2021-05-27 23:12:50|17516.48|17396.48|17515.03|17395.03|17516.48|17396.48|17514.93|17394.93|10
1622157180000|2021-05-27 23:13:00|17514.85|17394.85|17518.02|17398.02|17518.02|17398.02|17514.15|17394.15|9
1622157190000|2021-05-27 23:13:10|17518.59|17398.59|17523.35|17403.35|17523.53|17403.53|17518.59|17398.59|10
1622157200000|2021-05-27 23:13:20|17523.29|17403.29|17526.14|17406.14|17526.14|17406.14|17523.29|17403.29|10
1622157210000|2021-05-27 23:13:30|17526.42|17406.42|17529.25|17409.25|17529.3|17409.3|17526.2|17406.2|10
1622157220000|2021-05-27 23:13:40|17528.6|17408.6|17530.94|17410.94|17530.94|17410.94|17528.21|17408.21|10
1622157230000|2021-05-27 23:13:50|17530.67|17410.67|17529.03|17409.03|17530.84|17410.84|17529.03|17409.03|10
1622157240000|2021-05-27 23:14:00|17529.34|17409.34|17526.88|17406.88|17529.64|17409.64|17526.88|17406.88|10
1622157250000|2021-05-27 23:14:10|17526.14|17406.14|17518.94|17398.94|17526.14|17406.14|17518.94|17398.94|10
1622157260000|2021-05-27 23:14:20|17517.6|17397.6|17512.99|17392.99|17517.6|17397.6|17512.99|17392.99|9
1622157270000|2021-05-27 23:14:30|17512.08|17392.08|17507.51|17387.51|17512.08|17392.08|17507.24|17387.24|10
1622157280000|2021-05-27 23:14:40|17506.51|17386.51|17500.54|17380.54|17506.51|17386.51|17500.54|17380.54|10
1622157290000|2021-05-27 23:14:50|17500.25|17380.25|17495.58|17375.58|17500.74|17380.74|17495.2|17375.2|10
1622157300000|2021-05-27 23:15:00|17495.96|17375.96|17489.84|17369.84|17495.99|17375.99|17489.84|17369.84|10
1622157310000|2021-05-27 23:15:10|17489.32|17369.32|17476.19|17356.19|17489.32|17369.32|17476.19|17356.19|10
1622157320000|2021-05-27 23:15:20|17476.17|17356.17|17468.52|17348.52|17476.17|17356.17|17468.52|17348.52|10
1622157330000|2021-05-27 23:15:30|17468.56|17348.56|17468.41|17348.41|17468.56|17348.56|17466.58|17346.58|10
1622157340000|2021-05-27 23:15:40|17467.64|17347.64|17468.17|17348.17|17468.17|17348.17|17465.8|17345.8|10
1622157350000|2021-05-27 23:15:50|17468.04|17348.04|17462.01|17342.01|17468.26|17348.26|17462.01|17342.01|10
1622157360000|2021-05-27 23:16:00|17460.85|17340.85|17459.71|17339.71|17460.85|17340.85|17459.42|17339.42|10
1622157370000|2021-05-27 23:16:10|17458.71|17338.71|17448.17|17328.17|17458.71|17338.71|17448.17|17328.17|10
1622157380000|2021-05-27 23:16:20|17448.27|17328.27|17444.53|17324.53|17448.9|17328.9|17444.23|17324.23|10
1622157390000|2021-05-27 23:16:30|17443.86|17323.86|17436.17|17316.17|17443.86|17323.86|17436.17|17316.17|10
1622157400000|2021-05-27 23:16:40|17436.43|17316.43|17436.7|17316.7|17436.7|17316.7|17435.89|17315.89|10
1622157410000|2021-05-27 23:16:50|17437.37|17317.37|17437.58|17317.58|17438.74|17318.74|17437.27|17317.27|10
1622157420000|2021-05-27 23:17:00|17436.35|17316.35|17433.17|17313.17|17436.35|17316.35|17433.17|17313.17|10
1622157430000|2021-05-27 23:17:10|17433.43|17313.43|17431.63|17311.63|17433.43|17313.43|17431.47|17311.47|10
1622157440000|2021-05-27 23:17:20|17431.64|17311.64|17428.65|17308.65|17431.95|17311.95|17428.2|17308.2|10
1622157450000|2021-05-27 23:17:30|17429.24|17309.24|17427.72|17307.72|17429.24|17309.24|17426.76|17306.76|9
1622157460000|2021-05-27 23:17:40|17428.58|17308.58|17429.59|17309.59|17431.35|17311.35|17428.57|17308.57|10
1622157470000|2021-05-27 23:17:50|17429.4|17309.4|17426.34|17306.34|17429.46|17309.46|17425.5|17305.5|10
1622157480000|2021-05-27 23:18:00|17426.4|17306.4|17435.63|17315.63|17435.63|17315.63|17426.4|17306.4|10
1622157490000|2021-05-27 23:18:10|17437.35|17317.35|17439.89|17319.89|17439.89|17319.89|17436.48|17316.48|10
1622157500000|2021-05-27 23:18:20|17439.45|17319.45|17442.43|17322.43|17442.43|17322.43|17439.45|17319.45|10
1622157510000|2021-05-27 23:18:30|17442.84|17322.84|17435.73|17315.73|17442.84|17322.84|17435.62|17315.62|9
1622157520000|2021-05-27 23:18:40|17434.35|17314.35|17430.83|17310.83|17434.35|17314.35|17430.36|17310.36|10
1622157530000|2021-05-27 23:18:50|17431.14|17311.14|17431.55|17311.55|17431.55|17311.55|17429.97|17309.97|10
1622157540000|2021-05-27 23:19:00|17432.3|17312.3|17431.14|17311.14|17432.91|17312.91|17431.14|17311.14|10
1622157550000|2021-05-27 23:19:10|17430.86|17310.86|17428.69|17308.69|17430.86|17310.86|17428.69|17308.69|10
1622157560000|2021-05-27 23:19:20|17428.49|17308.49|17424.06|17304.06|17428.49|17308.49|17424.06|17304.06|10
1622157570000|2021-05-27 23:19:30|17423.88|17303.88|17417.16|17297.16|17424.7|17304.7|17417.16|17297.16|10
1622157580000|2021-05-27 23:19:40|17416.74|17296.74|17406.81|17286.81|17416.74|17296.74|17406.45|17286.45|10
1622157590000|2021-05-27 23:19:50|17406.98|17286.98|17405.32|17285.32|17407.41|17287.41|17404.75|17284.75|10
1622157600000|2021-05-27 23:20:00|17404.85|17284.85|17404.41|17284.41|17407.81|17287.81|17404.14|17284.14|10
1622157610000|2021-05-27 23:20:10|17404.74|17284.74|17404.32|17284.32|17404.74|17284.74|17403.45|17283.45|10
1622157620000|2021-05-27 23:20:20|17404.92|17284.92|17410.58|17290.58|17410.58|17290.58|17404.92|17284.92|10
1622157630000|2021-05-27 23:20:30|17409.35|17289.35|17408.68|17288.68|17409.6|17289.6|17407.63|17287.63|10
1622157640000|2021-05-27 23:20:40|17408.81|17288.81|17402.75|17282.75|17408.81|17288.81|17402.75|17282.75|10
1622157650000|2021-05-27 23:20:50|17402.71|17282.71|17389.52|17269.52|17403.64|17283.64|17389.52|17269.52|10
1622157660000|2021-05-27 23:21:00|17388.19|17268.19|17383.83|17263.83|17388.19|17268.19|17382.64|17262.64|10
1622157670000|2021-05-27 23:21:10|17383.76|17263.76|17380.82|17260.82|17384.37|17264.37|17380.82|17260.82|10
1622157680000|2021-05-27 23:21:20|17380.41|17260.41|17378.28|17258.28|17380.49|17260.49|17378.28|17258.28|10
1622157690000|2021-05-27 23:21:30|17377.25|17257.25|17369.98|17249.98|17377.25|17257.25|17369.98|17249.98|10
1622157700000|2021-05-27 23:21:40|17368.7|17248.7|17364.64|17244.64|17368.7|17248.7|17364.64|17244.64|10
1622157710000|2021-05-27 23:21:50|17364.16|17244.16|17360.05|17240.05|17365.23|17245.23|17360.05|17240.05|10
1622157720000|2021-05-27 23:22:00|17359.71|17239.71|17364.17|17244.17|17364.17|17244.17|17359.71|17239.71|9
1622157730000|2021-05-27 23:22:10|17363.54|17243.54|17359.65|17239.65|17363.54|17243.54|17358.18|17238.18|10
1622157740000|2021-05-27 23:22:20|17360.98|17240.98|17370.11|17250.11|17370.11|17250.11|17360.98|17240.98|10
1622157750000|2021-05-27 23:22:30|17372.71|17252.71|17369.65|17249.65|17375.61|17255.61|17369.65|17249.65|10
1622157760000|2021-05-27 23:22:40|17369.37|17249.37|17368.62|17248.62|17369.37|17249.37|17365.08|17245.08|10
1622157770000|2021-05-27 23:22:50|17368.04|17248.04|17374.8|17254.8|17374.8|17254.8|17368.04|17248.04|10
1622157780000|2021-05-27 23:23:00|17375.74|17255.74|17381.29|17261.29|17381.29|17261.29|17374.96|17254.96|9
1622157790000|2021-05-27 23:23:10|17381.62|17261.62|17384.57|17264.57|17385.14|17265.14|17381.62|17261.62|10
1622157800000|2021-05-27 23:23:20|17384.67|17264.67|17380.97|17260.97|17385.42|17265.42|17380.97|17260.97|10
1622157810000|2021-05-27 23:23:30|17379.42|17259.42|17374.8|17254.8|17379.49|17259.49|17374.8|17254.8|10
1622157820000|2021-05-27 23:23:40|17374.75|17254.75|17372.92|17252.92|17375.42|17255.42|17372.92|17252.92|10
1622157830000|2021-05-27 23:23:50|17371.65|17251.65|17371.21|17251.21|17372.98|17252.98|17371.21|17251.21|10
1622157840000|2021-05-27 23:24:00|17371.38|17251.38|17371.06|17251.06|17371.43|17251.43|17370|17250|10
1622157850000|2021-05-27 23:24:10|17371.74|17251.74|17371.08|17251.08|17372.67|17252.67|17370.99|17250.99|10
1622157860000|2021-05-27 23:24:20|17370.34|17250.34|17363.71|17243.71|17370.34|17250.34|17363.71|17243.71|10
1622157870000|2021-05-27 23:24:30|17363.23|17243.23|17356.73|17236.73|17363.23|17243.23|17356.73|17236.73|10
1622157880000|2021-05-27 23:24:40|17356.55|17236.55|17349.94|17229.94|17356.55|17236.55|17349.94|17229.94|10
1622157890000|2021-05-27 23:24:50|17348.76|17228.76|17340.86|17220.86|17348.76|17228.76|17340.86|17220.86|10
1622157900000|2021-05-27 23:25:00|17340.98|17220.98|17336.81|17216.81|17341.79|17221.79|17336.81|17216.81|10
1622157910000|2021-05-27 23:25:10|17334.24|17214.24|17332.29|17212.29|17334.39|17214.39|17332.29|17212.29|10
1622157920000|2021-05-27 23:25:20|17332.7|17212.7|17339.19|17219.19|17339.19|17219.19|17331.85|17211.85|9
1622157930000|2021-05-27 23:25:30|17339.42|17219.42|17349.23|17229.23|17349.23|17229.23|17339.42|17219.42|10
1622157940000|2021-05-27 23:25:40|17352.22|17232.22|17354.12|17234.12|17354.12|17234.12|17351.25|17231.25|10
1622157950000|2021-05-27 23:25:50|17354.58|17234.58|17358.34|17238.34|17358.46|17238.46|17353.77|17233.77|10
1622157960000|2021-05-27 23:26:00|17359.42|17239.42|17360.51|17240.51|17360.51|17240.51|17358.36|17238.36|10
1622157970000|2021-05-27 23:26:10|17361.19|17241.19|17363.36|17243.36|17364.66|17244.66|17361.19|17241.19|10
1622157980000|2021-05-27 23:26:20|17363.43|17243.43|17363.06|17243.06|17364.39|17244.39|17362.82|17242.82|10
1622157990000|2021-05-27 23:26:30|17363.07|17243.07|17351.91|17231.91|17363.07|17243.07|17351.91|17231.91|10
1622158000000|2021-05-27 23:26:40|17352.14|17232.14|17348.48|17228.48|17352.14|17232.14|17348.48|17228.48|10
1622158010000|2021-05-27 23:26:50|17348.49|17228.49|17347|17227|17348.82|17228.82|17346.05|17226.05|10
1622158020000|2021-05-27 23:27:00|17346.54|17226.54|17346.89|17226.89|17348.36|17228.36|17345.55|17225.55|10
1622158030000|2021-05-27 23:27:10|17347.1|17227.1|17353.03|17233.03|17353.03|17233.03|17347.1|17227.1|10
1622158040000|2021-05-27 23:27:20|17353.08|17233.08|17356.78|17236.78|17357.4|17237.4|17352.99|17232.99|10
1622158050000|2021-05-27 23:27:30|17356.44|17236.44|17355.55|17235.55|17359.52|17239.52|17355.55|17235.55|10
1622158060000|2021-05-27 23:27:40|17354.85|17234.85|17355.18|17235.18|17355.29|17235.29|17354.43|17234.43|10
1622158070000|2021-05-27 23:27:50|17354.31|17234.31|17356.16|17236.16|17356.16|17236.16|17352.78|17232.78|10
1622158080000|2021-05-27 23:28:00|17358.04|17238.04|17358.42|17238.42|17359.35|17239.35|17358.04|17238.04|10
1622158090000|2021-05-27 23:28:10|17358.23|17238.23|17361.07|17241.07|17361.07|17241.07|17358.07|17238.07|10
1622158100000|2021-05-27 23:28:20|17362.21|17242.21|17365.42|17245.42|17366.29|17246.29|17362.21|17242.21|10
1622158110000|2021-05-27 23:28:30|17365.61|17245.61|17364.2|17244.2|17367.32|17247.32|17364.2|17244.2|10
1622158120000|2021-05-27 23:28:40|17363.74|17243.74|17364.75|17244.75|17364.94|17244.94|17363.74|17243.74|10
1622158130000|2021-05-27 23:28:50|17364.07|17244.07|17363.35|17243.35|17364.07|17244.07|17362.52|17242.52|10
1622158140000|2021-05-27 23:29:00|17363.51|17243.51|17363.35|17243.35|17364.15|17244.15|17363.35|17243.35|9
1622158150000|2021-05-27 23:29:10|17363.39|17243.39|17364.03|17244.03|17364.03|17244.03|17362.38|17242.38|10
1622158160000|2021-05-27 23:29:20|17364.33|17244.33|17367.05|17247.05|17367.05|17247.05|17364.33|17244.33|10
1622158170000|2021-05-27 23:29:30|17367.43|17247.43|17371.85|17251.85|17371.85|17251.85|17367.15|17247.15|10
1622158180000|2021-05-27 23:29:40|17371.46|17251.46|17373.2|17253.2|17373.2|17253.2|17371.21|17251.21|10
1622158190000|2021-05-27 23:29:50|17372.18|17252.18|17371.99|17251.99|17373.31|17253.31|17371.99|17251.99|10
1622158200000|2021-05-27 23:30:00|17370.94|17250.94|17369.38|17249.38|17370.96|17250.96|17369.12|17249.12|10
1622158210000|2021-05-27 23:30:10|17369.26|17249.26|17369.94|17249.94|17369.94|17249.94|17369.05|17249.05|10
1622158220000|2021-05-27 23:30:20|17370.88|17250.88|17383.91|17263.91|17383.91|17263.91|17370.88|17250.88|10
1622158230000|2021-05-27 23:30:30|17385.74|17265.74|17390.27|17270.27|17390.27|17270.27|17385.54|17265.54|10
1622158240000|2021-05-27 23:30:40|17390.92|17270.92|17394.43|17274.43|17394.43|17274.43|17390.44|17270.44|10
1622158250000|2021-05-27 23:30:50|17394.71|17274.71|17397.71|17277.71|17397.82|17277.82|17394.71|17274.71|10
1622158260000|2021-05-27 23:31:00|17397.97|17277.97|17401.11|17281.11|17401.11|17281.11|17397.97|17277.97|10
1622158270000|2021-05-27 23:31:10|17402.43|17282.43|17408.19|17288.19|17408.19|17288.19|17402.37|17282.37|9
1622158280000|2021-05-27 23:31:20|17410.07|17290.07|17414.07|17294.07|17414.07|17294.07|17408.81|17288.81|10
1622158290000|2021-05-27 23:31:30|17414.53|17294.53|17412.07|17292.07|17414.7|17294.7|17412.07|17292.07|10
1622158300000|2021-05-27 23:31:40|17412.08|17292.08|17410.7|17290.7|17412.87|17292.87|17410.7|17290.7|10
1622158310000|2021-05-27 23:31:50|17409.98|17289.98|17408.98|17288.98|17410.32|17290.32|17408.96|17288.96|10
1622158320000|2021-05-27 23:32:00|17409.28|17289.28|17406.67|17286.67|17410.15|17290.15|17406.67|17286.67|10
1622158330000|2021-05-27 23:32:10|17405.76|17285.76|17399.67|17279.67|17406.08|17286.08|17399.67|17279.67|10
1622158340000|2021-05-27 23:32:20|17399.3|17279.3|17391.83|17271.83|17399.3|17279.3|17391.83|17271.83|10
1622158350000|2021-05-27 23:32:30|17391.46|17271.46|17378.18|17258.18|17391.46|17271.46|17378.18|17258.18|10
1622158360000|2021-05-27 23:32:40|17377.81|17257.81|17373.76|17253.76|17377.81|17257.81|17372.61|17252.61|10
1622158370000|2021-05-27 23:32:50|17373.75|17253.75|17366.68|17246.68|17373.75|17253.75|17366.68|17246.68|10
1622158380000|2021-05-27 23:33:00|17365.99|17245.99|17359.96|17239.96|17368.74|17248.74|17359.96|17239.96|10
1622158390000|2021-05-27 23:33:10|17360.64|17240.64|17352.17|17232.17|17360.64|17240.64|17352.17|17232.17|10
1622158400000|2021-05-27 23:33:20|17350|17230|17344.33|17224.33|17350|17230|17344.33|17224.33|10
1622158410000|2021-05-27 23:33:30|17342.67|17222.67|17332.41|17212.41|17342.67|17222.67|17332.41|17212.41|10
1622158420000|2021-05-27 23:33:40|17331.95|17211.95|17326.64|17206.64|17331.95|17211.95|17325.58|17205.58|10
1622158430000|2021-05-27 23:33:50|17325.67|17205.67|17320.14|17200.14|17326.98|17206.98|17320.14|17200.14|10
1622158440000|2021-05-27 23:34:00|17320.62|17200.62|17317.28|17197.28|17320.81|17200.81|17317.28|17197.28|10
1622158450000|2021-05-27 23:34:10|17317.66|17197.66|17321.21|17201.21|17321.53|17201.53|17317.54|17197.54|10
1622158460000|2021-05-27 23:34:20|17322.15|17202.15|17326.2|17206.2|17326.2|17206.2|17321.29|17201.29|10
1622158470000|2021-05-27 23:34:30|17326.08|17206.08|17326.04|17206.04|17326.08|17206.08|17322.7|17202.7|10
1622158480000|2021-05-27 23:34:40|17326.95|17206.95|17332.01|17212.01|17332.01|17212.01|17326.95|17206.95|10
1622158490000|2021-05-27 23:34:50|17333.65|17213.65|17336.99|17216.99|17336.99|17216.99|17333.65|17213.65|10
1622158500000|2021-05-27 23:35:00|17336.75|17216.75|17338.44|17218.44|17338.96|17218.96|17335.69|17215.69|10
1622158510000|2021-05-27 23:35:10|17338.45|17218.45|17340.54|17220.54|17342.31|17222.31|17338.45|17218.45|10
1622158520000|2021-05-27 23:35:20|17339.98|17219.98|17335.4|17215.4|17339.98|17219.98|17335.4|17215.4|10
1622158530000|2021-05-27 23:35:30|17335.89|17215.89|17334.49|17214.49|17338.32|17218.32|17334.49|17214.49|10
1622158540000|2021-05-27 23:35:40|17333.5|17213.5|17331.76|17211.76|17333.5|17213.5|17331.61|17211.61|10
1622158550000|2021-05-27 23:35:50|17332.47|17212.47|17336.1|17216.1|17336.1|17216.1|17332.47|17212.47|10
1622158560000|2021-05-27 23:36:00|17336.18|17216.18|17338.96|17218.96|17339.53|17219.53|17336.18|17216.18|10
1622158570000|2021-05-27 23:36:10|17338.98|17218.98|17336.3|17216.3|17338.98|17218.98|17336.24|17216.24|10
1622158580000|2021-05-27 23:36:20|17336.48|17216.48|17344.08|17224.08|17344.08|17224.08|17335.24|17215.24|10
1622158590000|2021-05-27 23:36:30|17343.73|17223.73|17349.39|17229.39|17349.39|17229.39|17343.73|17223.73|9
1622158600000|2021-05-27 23:36:40|17350.39|17230.39|17357.75|17237.75|17357.75|17237.75|17350.39|17230.39|10
1622158610000|2021-05-27 23:36:50|17356.93|17236.93|17365.91|17245.91|17365.91|17245.91|17356.93|17236.93|10
1622158620000|2021-05-27 23:37:00|17365.06|17245.06|17364.67|17244.67|17365.96|17245.96|17364.24|17244.24|9
1622158630000|2021-05-27 23:37:10|17363.85|17243.85|17357.61|17237.61|17364.22|17244.22|17357.61|17237.61|10
1622158640000|2021-05-27 23:37:20|17357.1|17237.1|17356|17236|17357.35|17237.35|17354.36|17234.36|9
1622158650000|2021-05-27 23:37:30|17355.86|17235.86|17360.05|17240.05|17360.09|17240.09|17355.86|17235.86|10
1622158660000|2021-05-27 23:37:40|17360.19|17240.19|17361.91|17241.91|17362.11|17242.11|17359.96|17239.96|9
1622158670000|2021-05-27 23:37:50|17362.68|17242.68|17365.5|17245.5|17365.53|17245.53|17362.48|17242.48|10
1622158680000|2021-05-27 23:38:00|17366.99|17246.99|17366.43|17246.43|17367.28|17247.28|17364.15|17244.15|10
1622158690000|2021-05-27 23:38:10|17367.07|17247.07|17367.35|17247.35|17370.02|17250.02|17366.81|17246.81|10
1622158700000|2021-05-27 23:38:20|17368.55|17248.55|17365.28|17245.28|17368.55|17248.55|17365.28|17245.28|10
1622158710000|2021-05-27 23:38:30|17365.5|17245.5|17359.17|17239.17|17366.12|17246.12|17359.17|17239.17|10
1622158720000|2021-05-27 23:38:40|17358.81|17238.81|17355.5|17235.5|17358.81|17238.81|17354.81|17234.81|10
1622158730000|2021-05-27 23:38:50|17354.75|17234.75|17355.57|17235.57|17355.57|17235.57|17353.81|17233.81|10
1622158740000|2021-05-27 23:39:00|17356.13|17236.13|17357.08|17237.08|17357.79|17237.79|17356.13|17236.13|10
1622158750000|2021-05-27 23:39:10|17356.89|17236.89|17355.08|17235.08|17356.89|17236.89|17355.06|17235.06|10
1622158760000|2021-05-27 23:39:20|17355.48|17235.48|17354.38|17234.38|17355.48|17235.48|17353.46|17233.46|10
1622158770000|2021-05-27 23:39:30|17355.89|17235.89|17359.16|17239.16|17360.29|17240.29|17355.56|17235.56|10
1622158780000|2021-05-27 23:39:40|17360.22|17240.22|17363.93|17243.93|17363.93|17243.93|17360.21|17240.21|10
1622158790000|2021-05-27 23:39:50|17364.41|17244.41|17370.1|17250.1|17370.1|17250.1|17364.41|17244.41|10
1622158800000|2021-05-27 23:40:00|17370.18|17250.18|17370.74|17250.74|17371.34|17251.34|17369.74|17249.74|10
1622158810000|2021-05-27 23:40:10|17372.99|17252.99|17375.43|17255.43|17376.09|17256.09|17372.99|17252.99|10
1622158820000|2021-05-27 23:40:20|17376.5|17256.5|17379.56|17259.56|17379.56|17259.56|17375.68|17255.68|10
1622158830000|2021-05-27 23:40:30|17380.71|17260.71|17382.73|17262.73|17382.73|17262.73|17380.71|17260.71|9
1622158840000|2021-05-27 23:40:40|17383.26|17263.26|17388|17268|17388|17268|17383.26|17263.26|10
1622158850000|2021-05-27 23:40:50|17387.87|17267.87|17389.56|17269.56|17389.56|17269.56|17387.58|17267.58|10
1622158860000|2021-05-27 23:41:00|17389.78|17269.78|17390.49|17270.49|17390.49|17270.49|17388.79|17268.79|10
1622158870000|2021-05-27 23:41:10|17390.13|17270.13|17389.21|17269.21|17390.31|17270.31|17388.18|17268.18|10
1622158880000|2021-05-27 23:41:20|17389.08|17269.08|17393.47|17273.47|17393.47|17273.47|17388.95|17268.95|10
1622158890000|2021-05-27 23:41:30|17393.75|17273.75|17394.1|17274.1|17394.41|17274.41|17393.22|17273.22|10
1622158900000|2021-05-27 23:41:40|17393.64|17273.64|17397|17277|17397|17277|17393.64|17273.64|10
1622158910000|2021-05-27 23:41:50|17398.38|17278.38|17402.28|17282.28|17402.28|17282.28|17398.38|17278.38|9
1622158920000|2021-05-27 23:42:00|17402.01|17282.01|17418.26|17298.26|17418.26|17298.26|17402.01|17282.01|10
1622158930000|2021-05-27 23:42:10|17420.48|17300.48|17433.61|17313.61|17433.61|17313.61|17420.48|17300.48|10
1622158940000|2021-05-27 23:42:20|17435.54|17315.54|17444.61|17324.61|17444.61|17324.61|17435.54|17315.54|10
1622158950000|2021-05-27 23:42:30|17447.89|17327.89|17444.82|17324.82|17449.38|17329.38|17444.82|17324.82|10
1622158960000|2021-05-27 23:42:40|17445.22|17325.22|17444.02|17324.02|17445.32|17325.32|17443.87|17323.87|10
1622158970000|2021-05-27 23:42:50|17444.86|17324.86|17446.89|17326.89|17447.24|17327.24|17444.78|17324.78|10
1622158980000|2021-05-27 23:43:00|17446.96|17326.96|17448.67|17328.67|17448.92|17328.92|17446.92|17326.92|10
1622158990000|2021-05-27 23:43:10|17448.72|17328.72|17452.47|17332.47|17452.52|17332.52|17448.67|17328.67|10
1622159000000|2021-05-27 23:43:20|17451.67|17331.67|17449.62|17329.62|17451.82|17331.82|17449.62|17329.62|10
1622159010000|2021-05-27 23:43:30|17450.22|17330.22|17450.89|17330.89|17451.55|17331.55|17449.65|17329.65|10
1622159020000|2021-05-27 23:43:40|17450.28|17330.28|17447.76|17327.76|17450.32|17330.32|17447.46|17327.46|9
1622159030000|2021-05-27 23:43:50|17447.45|17327.45|17447.62|17327.62|17447.62|17327.62|17445.45|17325.45|9
1622159040000|2021-05-27 23:44:00|17447.81|17327.81|17449.53|17329.53|17449.65|17329.65|17447.81|17327.81|10
1622159050000|2021-05-27 23:44:10|17449|17329|17450.85|17330.85|17450.85|17330.85|17447.86|17327.86|10
1622159060000|2021-05-27 23:44:20|17451.23|17331.23|17457.5|17337.5|17457.72|17337.72|17451.23|17331.23|10
1622159070000|2021-05-27 23:44:30|17456.43|17336.43|17458.05|17338.05|17458.36|17338.36|17456.43|17336.43|9
1622159080000|2021-05-27 23:44:40|17458.19|17338.19|17461.7|17341.7|17461.7|17341.7|17458.19|17338.19|10
1622159090000|2021-05-27 23:44:50|17462.09|17342.09|17470.78|17350.78|17470.83|17350.83|17462.09|17342.09|10
1622159100000|2021-05-27 23:45:00|17470.65|17350.65|17464.98|17344.98|17470.66|17350.66|17464.7|17344.7|10
1622159110000|2021-05-27 23:45:10|17464.91|17344.91|17451.49|17331.49|17464.91|17344.91|17451.49|17331.49|10
1622159120000|2021-05-27 23:45:20|17450.64|17330.64|17450.2|17330.2|17452.32|17332.32|17448.86|17328.86|10
1622159130000|2021-05-27 23:45:30|17450.14|17330.14|17451.15|17331.15|17452.96|17332.96|17450.14|17330.14|10
1622159140000|2021-05-27 23:45:40|17451.41|17331.41|17450.13|17330.13|17452.3|17332.3|17448.61|17328.61|10
1622159150000|2021-05-27 23:45:50|17450.4|17330.4|17456.44|17336.44|17456.44|17336.44|17450.4|17330.4|10
1622159160000|2021-05-27 23:46:00|17457.8|17337.8|17459.3|17339.3|17459.3|17339.3|17457.56|17337.56|10
1622159170000|2021-05-27 23:46:10|17460.18|17340.18|17472.56|17352.56|17472.56|17352.56|17460.18|17340.18|10
1622159180000|2021-05-27 23:46:20|17474.11|17354.11|17478.82|17358.82|17478.82|17358.82|17474.11|17354.11|10
1622159190000|2021-05-27 23:46:30|17479.03|17359.03|17488.6|17368.6|17488.6|17368.6|17479.03|17359.03|10
1622159200000|2021-05-27 23:46:40|17488.37|17368.37|17495.47|17375.47|17495.47|17375.47|17488.37|17368.37|10
1622159210000|2021-05-27 23:46:50|17496.23|17376.23|17503.69|17383.69|17503.69|17383.69|17496.23|17376.23|10
1622159220000|2021-05-27 23:47:00|17503.19|17383.19|17506.53|17386.53|17507.57|17387.57|17503.19|17383.19|10
1622159230000|2021-05-27 23:47:10|17506.58|17386.58|17503.62|17383.62|17506.58|17386.58|17503.23|17383.23|10
1622159240000|2021-05-27 23:47:20|17503.14|17383.14|17505.61|17385.61|17505.68|17385.68|17503.14|17383.14|10
1622159250000|2021-05-27 23:47:30|17507.1|17387.1|17504.03|17384.03|17507.59|17387.59|17503.93|17383.93|10
1622159260000|2021-05-27 23:47:40|17504.9|17384.9|17511.91|17391.91|17511.91|17391.91|17504.9|17384.9|10
1622159270000|2021-05-27 23:47:50|17512.66|17392.66|17511.64|17391.64|17512.87|17392.87|17511.64|17391.64|10
1622159280000|2021-05-27 23:48:00|17511.95|17391.95|17509.74|17389.74|17512.88|17392.88|17509.42|17389.42|10
1622159290000|2021-05-27 23:48:10|17510.25|17390.25|17512.73|17392.73|17512.73|17392.73|17510.16|17390.16|10
1622159300000|2021-05-27 23:48:20|17513.17|17393.17|17514.31|17394.31|17514.31|17394.31|17512.68|17392.68|10
1622159310000|2021-05-27 23:48:30|17514.06|17394.06|17517.54|17397.54|17517.54|17397.54|17514.06|17394.06|10
1622159320000|2021-05-27 23:48:40|17518.25|17398.25|17521.7|17401.7|17521.7|17401.7|17518.21|17398.21|10
1622159330000|2021-05-27 23:48:50|17522.51|17402.51|17530.47|17410.47|17530.47|17410.47|17522.51|17402.51|10
1622159340000|2021-05-27 23:49:00|17532.85|17412.85|17530.86|17410.86|17532.85|17412.85|17530.86|17410.86|10
1622159350000|2021-05-27 23:49:10|17530.55|17410.55|17528.87|17408.87|17530.55|17410.55|17527.7|17407.7|10
1622159360000|2021-05-27 23:49:20|17528.52|17408.52|17530.37|17410.37|17530.37|17410.37|17527.36|17407.36|10
1622159370000|2021-05-27 23:49:30|17530.16|17410.16|17530.26|17410.26|17530.26|17410.26|17528.26|17408.26|10
1622159380000|2021-05-27 23:49:40|17530.17|17410.17|17533.35|17413.35|17533.35|17413.35|17529.9|17409.9|9
1622159390000|2021-05-27 23:49:50|17533.38|17413.38|17532.54|17412.54|17534.01|17414.01|17532.15|17412.15|10
1622159400000|2021-05-27 23:50:00|17533.2|17413.2|17530.66|17410.66|17533.62|17413.62|17530.66|17410.66|10
1622159410000|2021-05-27 23:50:10|17530.17|17410.17|17525.92|17405.92|17530.39|17410.39|17525.49|17405.49|10
1622159420000|2021-05-27 23:50:20|17524.97|17404.97|17522.7|17402.7|17524.97|17404.97|17522.64|17402.64|9
1622159430000|2021-05-27 23:50:30|17522.57|17402.57|17520.1|17400.1|17523.71|17403.71|17520.1|17400.1|9
1622159440000|2021-05-27 23:50:40|17520.38|17400.38|17524.23|17404.23|17524.23|17404.23|17519.47|17399.47|10
1622159450000|2021-05-27 23:50:50|17524.68|17404.68|17525.82|17405.82|17526.38|17406.38|17524.68|17404.68|10
1622159460000|2021-05-27 23:51:00|17525.54|17405.54|17526.34|17406.34|17527.68|17407.68|17525.54|17405.54|10
1622159470000|2021-05-27 23:51:10|17526.47|17406.47|17527.1|17407.1|17527.61|17407.61|17526.47|17406.47|9
1622159480000|2021-05-27 23:51:20|17526|17406|17526.75|17406.75|17527.41|17407.41|17526|17406|10
1622159490000|2021-05-27 23:51:30|17527.32|17407.32|17527.3|17407.3|17528.06|17408.06|17526.42|17406.42|9
1622159500000|2021-05-27 23:51:40|17527.07|17407.07|17522.42|17402.42|17527.07|17407.07|17522.42|17402.42|10
1622159510000|2021-05-27 23:51:50|17522.37|17402.37|17518.75|17398.75|17522.37|17402.37|17518.75|17398.75|10
1622159520000|2021-05-27 23:52:00|17518.62|17398.62|17520.05|17400.05|17520.39|17400.39|17518.17|17398.17|9
1622159530000|2021-05-27 23:52:10|17520.7|17400.7|17522.08|17402.08|17522.08|17402.08|17520.7|17400.7|10
1622159540000|2021-05-27 23:52:20|17522.44|17402.44|17519.05|17399.05|17522.45|17402.45|17519.04|17399.04|9
1622159550000|2021-05-27 23:52:30|17518.98|17398.98|17515.57|17395.57|17518.98|17398.98|17515.57|17395.57|10
1622159560000|2021-05-27 23:52:40|17514.12|17394.12|17505.59|17385.59|17514.12|17394.12|17505.59|17385.59|10
1622159570000|2021-05-27 23:52:50|17505.08|17385.08|17493.12|17373.12|17505.08|17385.08|17493.12|17373.12|10
1622159580000|2021-05-27 23:53:00|17491.73|17371.73|17490.4|17370.4|17492.32|17372.32|17490.19|17370.19|10
1622159590000|2021-05-27 23:53:10|17490.32|17370.32|17483.18|17363.18|17490.32|17370.32|17483.18|17363.18|10
1622159600000|2021-05-27 23:53:20|17483.63|17363.63|17480.31|17360.31|17483.63|17363.63|17480.31|17360.31|10
1622159610000|2021-05-27 23:53:30|17480.92|17360.92|17472.59|17352.59|17480.92|17360.92|17472.59|17352.59|10
1622159620000|2021-05-27 23:53:40|17471.74|17351.74|17472.04|17352.04|17472.04|17352.04|17470.29|17350.29|10
1622159630000|2021-05-27 23:53:50|17471.03|17351.03|17470.33|17350.33|17471.8|17351.8|17470.33|17350.33|10
1622159640000|2021-05-27 23:54:00|17469.23|17349.23|17467.03|17347.03|17469.23|17349.23|17467.03|17347.03|10
1622159650000|2021-05-27 23:54:10|17467.37|17347.37|17466.87|17346.87|17467.5|17347.5|17466.56|17346.56|10
1622159660000|2021-05-27 23:54:20|17466.84|17346.84|17468.35|17348.35|17469.08|17349.08|17466.84|17346.84|10
1622159670000|2021-05-27 23:54:30|17469.22|17349.22|17470.81|17350.81|17470.82|17350.82|17468.81|17348.81|10
1622159680000|2021-05-27 23:54:40|17471|17351|17470.25|17350.25|17471.49|17351.49|17469.45|17349.45|9
1622159690000|2021-05-27 23:54:50|17470.21|17350.21|17465.84|17345.84|17470.78|17350.78|17465.84|17345.84|10
1622159700000|2021-05-27 23:55:00|17464.64|17344.64|17459.74|17339.74|17464.64|17344.64|17459.74|17339.74|10
1622159710000|2021-05-27 23:55:10|17459.05|17339.05|17455.7|17335.7|17459.05|17339.05|17455.62|17335.62|10
1622159720000|2021-05-27 23:55:20|17455.43|17335.43|17449.02|17329.02|17455.43|17335.43|17449.02|17329.02|10
1622159730000|2021-05-27 23:55:30|17448.62|17328.62|17437.26|17317.26|17448.62|17328.62|17437.26|17317.26|10
1622159740000|2021-05-27 23:55:40|17435.8|17315.8|17426.27|17306.27|17435.8|17315.8|17426.27|17306.27|10
1622159750000|2021-05-27 23:55:50|17425.51|17305.51|17423.85|17303.85|17425.68|17305.68|17423.7|17303.7|10
1622159760000|2021-05-27 23:56:00|17424|17304|17421.79|17301.79|17424.98|17304.98|17421.79|17301.79|10
1622159770000|2021-05-27 23:56:10|17421.62|17301.62|17417.75|17297.75|17421.62|17301.62|17417.75|17297.75|10
1622159780000|2021-05-27 23:56:20|17417.85|17297.85|17415.81|17295.81|17418.6|17298.6|17415.42|17295.42|10
1622159790000|2021-05-27 23:56:30|17415.55|17295.55|17417.2|17297.2|17417.81|17297.81|17415.55|17295.55|10
1622159800000|2021-05-27 23:56:40|17416.65|17296.65|17410.69|17290.69|17416.9|17296.9|17410.69|17290.69|10
1622159810000|2021-05-27 23:56:50|17411.1|17291.1|17400.95|17280.95|17411.1|17291.1|17400.95|17280.95|10
1622159820000|2021-05-27 23:57:00|17400.3|17280.3|17400.08|17280.08|17401.09|17281.09|17399.41|17279.41|10
1622159830000|2021-05-27 23:57:10|17400.06|17280.06|17399.84|17279.84|17400.1|17280.1|17398.31|17278.31|9
1622159840000|2021-05-27 23:57:20|17399.66|17279.66|17394.28|17274.28|17399.66|17279.66|17393.54|17273.54|10
1622159850000|2021-05-27 23:57:30|17395.1|17275.1|17388.71|17268.71|17395.1|17275.1|17388.71|17268.71|10
1622159860000|2021-05-27 23:57:40|17388.26|17268.26|17384.95|17264.95|17388.93|17268.93|17384.61|17264.61|10
1622159870000|2021-05-27 23:57:50|17383.9|17263.9|17382.9|17262.9|17383.9|17263.9|17382.77|17262.77|10
1622159880000|2021-05-27 23:58:00|17383.29|17263.29|17388.99|17268.99|17389.06|17269.06|17383.29|17263.29|10
1622159890000|2021-05-27 23:58:10|17388.71|17268.71|17388.32|17268.32|17389.21|17269.21|17388.26|17268.26|10
1622159900000|2021-05-27 23:58:20|17388.26|17268.26|17389.83|17269.83|17390.11|17270.11|17388.26|17268.26|10
1622159910000|2021-05-27 23:58:30|17390|17270|17391.12|17271.12|17391.12|17271.12|17388.56|17268.56|10
1622159920000|2021-05-27 23:58:40|17391.11|17271.11|17392.86|17272.86|17392.86|17272.86|17390.85|17270.85|10
1622159930000|2021-05-27 23:58:50|17393.15|17273.15|17393.45|17273.45|17393.56|17273.56|17391.97|17271.97|10
1622159940000|2021-05-27 23:59:00|17393.43|17273.43|17391.66|17271.66|17393.54|17273.54|17390.82|17270.82|10
1622159950000|2021-05-27 23:59:10|17391.27|17271.27|17391.57|17271.57|17392.08|17272.08|17390.7|17270.7|9
1622159960000|2021-05-27 23:59:20|17391.67|17271.67|17395.35|17275.35|17395.35|17275.35|17391.67|17271.67|10
1622159970000|2021-05-27 23:59:30|17395.38|17275.38|17402.12|17282.12|17402.12|17282.12|17395.38|17275.38|10
1622159980000|2021-05-27 23:59:40|17402.19|17282.19|17405.92|17285.92|17406.22|17286.22|17402.19|17282.19|10
1622159990000|2021-05-27 23:59:50|17406.13|17286.13|17423.02|17303.02|17423.02|17303.02|17406.13|17286.13|10
1622160000000|2021-05-28 00:00:00|17424.64|17304.64|17430.27|17310.27|17430.66|17310.66|17424.64|17304.64|10
1622160010000|2021-05-28 00:00:10|17429.16|17309.16|17437.87|17317.87|17437.87|17317.87|17429.16|17309.16|10
1622160020000|2021-05-28 00:00:20|17439.43|17319.43|17448.1|17328.1|17448.61|17328.61|17439.39|17319.39|10
1622160030000|2021-05-28 00:00:30|17444.24|17324.24|17413.39|17293.39|17444.24|17324.24|17413.39|17293.39|10
1622160040000|2021-05-28 00:00:40|17410.82|17290.82|17401.93|17281.93|17410.82|17290.82|17401.93|17281.93|10
1622160050000|2021-05-28 00:00:50|17403.31|17283.31|17399.58|17279.58|17404.08|17284.08|17399.58|17279.58|10
1622160060000|2021-05-28 00:01:00|17394.05|17274.05|17385.4|17265.4|17394.05|17274.05|17385.4|17265.4|10
1622160070000|2021-05-28 00:01:10|17382.25|17262.25|17372.72|17252.72|17382.25|17262.25|17372.72|17252.72|10
1622160080000|2021-05-28 00:01:20|17372.15|17252.15|17360.35|17240.35|17372.15|17252.15|17360.35|17240.35|10
1622160090000|2021-05-28 00:01:30|17359.89|17239.89|17350.96|17230.96|17359.89|17239.89|17350.96|17230.96|10
1622160100000|2021-05-28 00:01:40|17349.12|17229.12|17347.81|17227.81|17349.25|17229.25|17346.77|17226.77|10
1622160110000|2021-05-28 00:01:50|17348.19|17228.19|17334|17214|17348.26|17228.26|17333.73|17213.73|10
1622160120000|2021-05-28 00:02:00|17337.75|17217.75|17333.3|17213.3|17339.24|17219.24|17333.3|17213.3|10
1622160130000|2021-05-28 00:02:10|17333.12|17213.12|17323.82|17203.82|17334.06|17214.06|17323.82|17203.82|10
1622160140000|2021-05-28 00:02:20|17324.36|17204.36|17310.77|17190.77|17324.36|17204.36|17310.77|17190.77|10
1622160150000|2021-05-28 00:02:30|17310.37|17190.37|17298.08|17178.08|17310.37|17190.37|17298.08|17178.08|10
1622160160000|2021-05-28 00:02:40|17296.47|17176.47|17277.66|17157.66|17296.47|17176.47|17277.66|17157.66|10
1622160170000|2021-05-28 00:02:50|17277.87|17157.87|17267.87|17147.87|17277.87|17157.87|17267.87|17147.87|10
1622160180000|2021-05-28 00:03:00|17265.96|17145.96|17257.54|17137.54|17265.96|17145.96|17257.54|17137.54|10
1622160190000|2021-05-28 00:03:10|17257.71|17137.71|17248.28|17128.28|17257.71|17137.71|17248.28|17128.28|10
1622160200000|2021-05-28 00:03:20|17247.86|17127.86|17254.14|17134.14|17254.14|17134.14|17247.42|17127.42|10
1622160210000|2021-05-28 00:03:30|17257.42|17137.42|17266.06|17146.06|17267.28|17147.28|17257.42|17137.42|10
1622160220000|2021-05-28 00:03:40|17265.15|17145.15|17260.75|17140.75|17265.15|17145.15|17260.75|17140.75|10
1622160230000|2021-05-28 00:03:50|17260.64|17140.64|17259.93|17139.93|17261.84|17141.84|17259.45|17139.45|10
1622160240000|2021-05-28 00:04:00|17260.09|17140.09|17255.9|17135.9|17260.09|17140.09|17255.9|17135.9|10
1622160250000|2021-05-28 00:04:10|17254.86|17134.86|17246.38|17126.38|17254.86|17134.86|17246.38|17126.38|10
1622160260000|2021-05-28 00:04:20|17242.82|17122.82|17234.44|17114.44|17243.04|17123.04|17234.44|17114.44|10
1622160270000|2021-05-28 00:04:30|17233.61|17113.61|17229.21|17109.21|17233.61|17113.61|17227.82|17107.82|10
1622160280000|2021-05-28 00:04:40|17228.52|17108.52|17219.51|17099.51|17228.52|17108.52|17219.47|17099.47|10
1622160290000|2021-05-28 00:04:50|17217.91|17097.91|17211.75|17091.75|17217.91|17097.91|17211.75|17091.75|10
1622160300000|2021-05-28 00:05:00|17211|17091|17211.91|17091.91|17212.33|17092.33|17210.15|17090.15|10
1622160310000|2021-05-28 00:05:10|17212.32|17092.32|17217.02|17097.02|17217.02|17097.02|17212.32|17092.32|10
1622160320000|2021-05-28 00:05:20|17217.94|17097.94|17222.78|17102.78|17223.55|17103.55|17217.94|17097.94|10
1622160330000|2021-05-28 00:05:30|17221.53|17101.53|17221.6|17101.6|17222.74|17102.74|17221.43|17101.43|9
1622160340000|2021-05-28 00:05:40|17221.85|17101.85|17221.03|17101.03|17221.88|17101.88|17220.53|17100.53|10
1622160350000|2021-05-28 00:05:50|17221|17101|17218.32|17098.32|17221.59|17101.59|17218.32|17098.32|10
1622160360000|2021-05-28 00:06:00|17217.52|17097.52|17212.81|17092.81|17217.52|17097.52|17212.77|17092.77|10
1622160370000|2021-05-28 00:06:10|17213.04|17093.04|17214.68|17094.68|17216.87|17096.87|17213.04|17093.04|9
1622160380000|2021-05-28 00:06:20|17212.35|17092.35|17211.81|17091.81|17212.35|17092.35|17209.1|17089.1|10
1622160390000|2021-05-28 00:06:30|17212.07|17092.07|17226.47|17106.47|17226.47|17106.47|17212.07|17092.07|10
1622160400000|2021-05-28 00:06:40|17228.95|17108.95|17242.45|17122.45|17242.45|17122.45|17228.95|17108.95|10
1622160410000|2021-05-28 00:06:50|17245.1|17125.1|17253.75|17133.75|17253.75|17133.75|17245.1|17125.1|10
1622160420000|2021-05-28 00:07:00|17255.04|17135.04|17272.73|17152.73|17272.73|17152.73|17255.04|17135.04|10
1622160430000|2021-05-28 00:07:10|17273.5|17153.5|17296.54|17176.54|17296.54|17176.54|17273.5|17153.5|10
1622160440000|2021-05-28 00:07:20|17301.13|17181.13|17304.51|17184.51|17305.07|17185.07|17300.19|17180.19|10
1622160450000|2021-05-28 00:07:30|17304.79|17184.79|17304.26|17184.26|17306.11|17186.11|17302.77|17182.77|10
1622160460000|2021-05-28 00:07:40|17305.29|17185.29|17315.87|17195.87|17315.87|17195.87|17305.29|17185.29|10
1622160470000|2021-05-28 00:07:50|17316.81|17196.81|17325.14|17205.14|17325.14|17205.14|17316.81|17196.81|10
1622160480000|2021-05-28 00:08:00|17325.37|17205.37|17335.99|17215.99|17335.99|17215.99|17325.37|17205.37|10
1622160490000|2021-05-28 00:08:10|17335.9|17215.9|17338.04|17218.04|17338.04|17218.04|17335.9|17215.9|10
1622160500000|2021-05-28 00:08:20|17338.31|17218.31|17345.19|17225.19|17345.19|17225.19|17338.31|17218.31|10
1622160510000|2021-05-28 00:08:30|17346.76|17226.76|17355.39|17235.39|17355.39|17235.39|17346.76|17226.76|10
1622160520000|2021-05-28 00:08:40|17355.57|17235.57|17354.46|17234.46|17356.91|17236.91|17354.46|17234.46|10
1622160530000|2021-05-28 00:08:50|17356.16|17236.16|17354.85|17234.85|17357.04|17237.04|17354.64|17234.64|10
1622160540000|2021-05-28 00:09:00|17354.92|17234.92|17358.49|17238.49|17359.23|17239.23|17354.92|17234.92|10
1622160550000|2021-05-28 00:09:10|17359.99|17239.99|17363|17243|17363|17243|17359.99|17239.99|10
1622160560000|2021-05-28 00:09:20|17363.74|17243.74|17371.33|17251.33|17371.33|17251.33|17363.74|17243.74|10
1622160570000|2021-05-28 00:09:30|17372.28|17252.28|17387.38|17267.38|17387.38|17267.38|17372.28|17252.28|10
1622160580000|2021-05-28 00:09:40|17389.65|17269.65|17397.3|17277.3|17397.3|17277.3|17389.65|17269.65|10
1622160590000|2021-05-28 00:09:50|17397.87|17277.87|17404.86|17284.86|17404.86|17284.86|17397.87|17277.87|10
1622160600000|2021-05-28 00:10:00|17403.21|17283.21|17399.95|17279.95|17403.21|17283.21|17399.95|17279.95|10
1622160610000|2021-05-28 00:10:10|17400.77|17280.77|17388.05|17268.05|17400.77|17280.77|17388.05|17268.05|10
1622160620000|2021-05-28 00:10:20|17387.72|17267.72|17371.45|17251.45|17388.21|17268.21|17371.45|17251.45|10
1622160630000|2021-05-28 00:10:30|17369.86|17249.86|17359.31|17239.31|17369.86|17249.86|17357.65|17237.65|10
1622160640000|2021-05-28 00:10:40|17361.73|17241.73|17364.92|17244.92|17365.7|17245.7|17361.73|17241.73|10
1622160650000|2021-05-28 00:10:50|17365.13|17245.13|17362.99|17242.99|17366.17|17246.17|17362.98|17242.98|10
1622160660000|2021-05-28 00:11:00|17362.25|17242.25|17369.1|17249.1|17369.1|17249.1|17360.69|17240.69|10
1622160670000|2021-05-28 00:11:10|17371|17251|17390.31|17270.31|17390.31|17270.31|17371|17251|10
1622160680000|2021-05-28 00:11:20|17390.79|17270.79|17400.01|17280.01|17400.01|17280.01|17390.25|17270.25|10
1622160690000|2021-05-28 00:11:30|17401.8|17281.8|17416.01|17296.01|17416.01|17296.01|17401.8|17281.8|10
1622160700000|2021-05-28 00:11:40|17418.39|17298.39|17421.24|17301.24|17421.25|17301.25|17417.6|17297.6|10
1622160710000|2021-05-28 00:11:50|17421.91|17301.91|17423.5|17303.5|17423.5|17303.5|17421.91|17301.91|10
1622160720000|2021-05-28 00:12:00|17424.61|17304.61|17428.51|17308.51|17428.51|17308.51|17424.4|17304.4|10
1622160730000|2021-05-28 00:12:10|17428.2|17308.2|17419.67|17299.67|17428.2|17308.2|17419.34|17299.34|10
1622160740000|2021-05-28 00:12:20|17418.09|17298.09|17408.71|17288.71|17418.09|17298.09|17408.71|17288.71|10
1622160750000|2021-05-28 00:12:30|17408.65|17288.65|17385.47|17265.47|17408.65|17288.65|17385.47|17265.47|10
1622160760000|2021-05-28 00:12:40|17384.19|17264.19|17375.56|17255.56|17384.19|17264.19|17375.56|17255.56|10
1622160770000|2021-05-28 00:12:50|17375.17|17255.17|17380.38|17260.38|17380.38|17260.38|17375.16|17255.16|10
1622160780000|2021-05-28 00:13:00|17382.63|17262.63|17404.04|17284.04|17404.04|17284.04|17381.69|17261.69|10
1622160790000|2021-05-28 00:13:10|17405.41|17285.41|17413.45|17293.45|17413.45|17293.45|17405.15|17285.15|10
1622160800000|2021-05-28 00:13:20|17414.76|17294.76|17421.36|17301.36|17421.36|17301.36|17414.76|17294.76|10
1622160810000|2021-05-28 00:13:30|17421.89|17301.89|17417.24|17297.24|17421.92|17301.92|17416.96|17296.96|10
1622160820000|2021-05-28 00:13:40|17417.74|17297.74|17417.3|17297.3|17420.98|17300.98|17417.3|17297.3|10
1622160830000|2021-05-28 00:13:50|17417.92|17297.92|17417.73|17297.73|17419.47|17299.47|17417.73|17297.73|10
1622160840000|2021-05-28 00:14:00|17417.58|17297.58|17409.5|17289.5|17417.58|17297.58|17409.5|17289.5|10
1622160850000|2021-05-28 00:14:10|17408.62|17288.62|17401.69|17281.69|17408.62|17288.62|17401.62|17281.62|10
1622160860000|2021-05-28 00:14:20|17402.55|17282.55|17407.79|17287.79|17407.79|17287.79|17402.39|17282.39|10
1622160870000|2021-05-28 00:14:30|17408.79|17288.79|17420.92|17300.92|17420.92|17300.92|17408.79|17288.79|10
1622160880000|2021-05-28 00:14:40|17421.27|17301.27|17420.74|17300.74|17422.07|17302.07|17420.51|17300.51|10
1622160890000|2021-05-28 00:14:50|17420.22|17300.22|17418.11|17298.11|17420.22|17300.22|17416.47|17296.47|10
1622160900000|2021-05-28 00:15:00|17418.73|17298.73|17415.46|17295.46|17419.18|17299.18|17415.46|17295.46|10
1622160910000|2021-05-28 00:15:10|17415.11|17295.11|17410.46|17290.46|17415.11|17295.11|17410.06|17290.06|10
1622160920000|2021-05-28 00:15:20|17411.01|17291.01|17415.54|17295.54|17415.54|17295.54|17411.01|17291.01|10
1622160930000|2021-05-28 00:15:30|17415.53|17295.53|17424.3|17304.3|17424.3|17304.3|17415.07|17295.07|10
1622160940000|2021-05-28 00:15:40|17429.25|17309.25|17445.86|17325.86|17445.86|17325.86|17429.25|17309.25|10
1622160950000|2021-05-28 00:15:50|17448.33|17328.33|17458.93|17338.93|17458.93|17338.93|17448.33|17328.33|10
1622160960000|2021-05-28 00:16:00|17458.46|17338.46|17460.2|17340.2|17460.35|17340.35|17458.46|17338.46|10
1622160970000|2021-05-28 00:16:10|17464.25|17344.25|17477.14|17357.14|17477.14|17357.14|17464.25|17344.25|9
1622160980000|2021-05-28 00:16:20|17481.51|17361.51|17516.74|17396.74|17516.74|17396.74|17481.51|17361.51|10
1622160990000|2021-05-28 00:16:30|17517.69|17397.69|17519.11|17399.11|17520.38|17400.38|17517.69|17397.69|10
1622161000000|2021-05-28 00:16:40|17516.07|17396.07|17522.05|17402.05|17522.05|17402.05|17516.07|17396.07|10
1622161010000|2021-05-28 00:16:50|17523.68|17403.68|17534.1|17414.1|17534.1|17414.1|17523.68|17403.68|9
1622161020000|2021-05-28 00:17:00|17535.54|17415.54|17538.29|17418.29|17538.58|17418.58|17535.54|17415.54|10
1622161030000|2021-05-28 00:17:10|17539.29|17419.29|17546.64|17426.64|17546.64|17426.64|17539.29|17419.29|10
1622161040000|2021-05-28 00:17:20|17547.07|17427.07|17549.62|17429.62|17549.62|17429.62|17546.66|17426.66|10
1622161050000|2021-05-28 00:17:30|17550.43|17430.43|17558.76|17438.76|17558.76|17438.76|17550.43|17430.43|10
1622161060000|2021-05-28 00:17:40|17559.1|17439.1|17566.1|17446.1|17566.1|17446.1|17558.48|17438.48|10
1622161070000|2021-05-28 00:17:50|17569.12|17449.12|17572.61|17452.61|17572.77|17452.77|17567.7|17447.7|10
1622161080000|2021-05-28 00:18:00|17572.89|17452.89|17580.21|17460.21|17582.66|17462.66|17572.89|17452.89|10
1622161090000|2021-05-28 00:18:10|17580.83|17460.83|17569.25|17449.25|17580.83|17460.83|17569.25|17449.25|10
1622161100000|2021-05-28 00:18:20|17567.06|17447.06|17570.06|17450.06|17570.06|17450.06|17566.38|17446.38|10
1622161110000|2021-05-28 00:18:30|17571.68|17451.68|17583.61|17463.61|17583.61|17463.61|17571.68|17451.68|10
1622161120000|2021-05-28 00:18:40|17583.3|17463.3|17580.94|17460.94|17583.82|17463.82|17580.76|17460.76|10
1622161130000|2021-05-28 00:18:50|17581.5|17461.5|17578.89|17458.89|17581.53|17461.53|17578.89|17458.89|10
1622161140000|2021-05-28 00:19:00|17577.51|17457.51|17580.79|17460.79|17581.06|17461.06|17577.16|17457.16|10
1622161150000|2021-05-28 00:19:10|17582.8|17462.8|17591.95|17471.95|17591.95|17471.95|17582.21|17462.21|10
1622161160000|2021-05-28 00:19:20|17596.12|17476.12|17608.68|17488.68|17608.68|17488.68|17596.12|17476.12|10
1622161170000|2021-05-28 00:19:30|17609.25|17489.25|17627.5|17507.5|17627.5|17507.5|17609.25|17489.25|10
1622161180000|2021-05-28 00:19:40|17628.18|17508.18|17632.52|17512.52|17634.56|17514.56|17628.18|17508.18|10
1622161190000|2021-05-28 00:19:50|17632.67|17512.67|17629.83|17509.83|17634.89|17514.89|17628.89|17508.89|10
1622161200000|2021-05-28 00:20:00|17629.29|17509.29|17629.21|17509.21|17630.86|17510.86|17629.21|17509.21|10
1622161210000|2021-05-28 00:20:10|17626.01|17506.01|17626.36|17506.36|17626.36|17506.36|17624.72|17504.72|10
1622161220000|2021-05-28 00:20:20|17628.11|17508.11|17629.24|17509.24|17629.81|17509.81|17627.62|17507.62|9
1622161230000|2021-05-28 00:20:30|17628.62|17508.62|17618.1|17498.1|17628.62|17508.62|17618.1|17498.1|10
1622161240000|2021-05-28 00:20:40|17616.9|17496.9|17610.38|17490.38|17616.9|17496.9|17609.46|17489.46|10
1622161250000|2021-05-28 00:20:50|17608.95|17488.95|17600.42|17480.42|17608.95|17488.95|17600.16|17480.16|10
1622161260000|2021-05-28 00:21:00|17599.68|17479.68|17605.54|17485.54|17605.54|17485.54|17597.96|17477.96|10
1622161270000|2021-05-28 00:21:10|17608.28|17488.28|17619|17499|17619|17499|17608.28|17488.28|10
1622161280000|2021-05-28 00:21:20|17619.43|17499.43|17629.37|17509.37|17629.56|17509.56|17619.43|17499.43|10
1622161290000|2021-05-28 00:21:30|17632.61|17512.61|17636.01|17516.01|17637.97|17517.97|17632.61|17512.61|10
1622161300000|2021-05-28 00:21:40|17634.78|17514.78|17629.41|17509.41|17635.21|17515.21|17629.41|17509.41|10
1622161310000|2021-05-28 00:21:50|17627.92|17507.92|17630.28|17510.28|17630.86|17510.86|17626.54|17506.54|10
1622161320000|2021-05-28 00:22:00|17630.85|17510.85|17632.61|17512.61|17636.64|17516.64|17630.85|17510.85|10
1622161330000|2021-05-28 00:22:10|17631.66|17511.66|17628.75|17508.75|17631.66|17511.66|17628.27|17508.27|10
1622161340000|2021-05-28 00:22:20|17628.48|17508.48|17629.65|17509.65|17629.65|17509.65|17627.49|17507.49|9
1622161350000|2021-05-28 00:22:30|17630.01|17510.01|17632.93|17512.93|17635.66|17515.66|17629.97|17509.97|10
1622161360000|2021-05-28 00:22:40|17633.6|17513.6|17631.6|17511.6|17634.4|17514.4|17631.5|17511.5|10
1622161370000|2021-05-28 00:22:50|17629.3|17509.3|17621.8|17501.8|17629.3|17509.3|17621.8|17501.8|10
1622161380000|2021-05-28 00:23:00|17621.18|17501.18|17614.71|17494.71|17621.18|17501.18|17614.71|17494.71|10
1622161390000|2021-05-28 00:23:10|17614.58|17494.58|17615.52|17495.52|17616.42|17496.42|17614.25|17494.25|10
1622161400000|2021-05-28 00:23:20|17612.37|17492.37|17603.71|17483.71|17612.38|17492.38|17603.52|17483.52|10
1622161410000|2021-05-28 00:23:30|17602.83|17482.83|17596.59|17476.59|17602.83|17482.83|17596.59|17476.59|10
1622161420000|2021-05-28 00:23:40|17593.1|17473.1|17594.54|17474.54|17594.85|17474.85|17593.1|17473.1|10
1622161430000|2021-05-28 00:23:50|17594.23|17474.23|17593.37|17473.37|17594.78|17474.78|17593.37|17473.37|10
1622161440000|2021-05-28 00:24:00|17593.77|17473.77|17600.25|17480.25|17600.46|17480.46|17593.61|17473.61|10
1622161450000|2021-05-28 00:24:10|17603.94|17483.94|17622.12|17502.12|17622.12|17502.12|17603.94|17483.94|10
1622161460000|2021-05-28 00:24:20|17624.27|17504.27|17628.88|17508.88|17628.88|17508.88|17624.27|17504.27|10
1622161470000|2021-05-28 00:24:30|17628.22|17508.22|17624.09|17504.09|17628.22|17508.22|17624.09|17504.09|9
1622161480000|2021-05-28 00:24:40|17623.61|17503.61|17622.13|17502.13|17623.61|17503.61|17621.11|17501.11|10
1622161490000|2021-05-28 00:24:50|17621.47|17501.47|17619.89|17499.89|17621.47|17501.47|17618.56|17498.56|10
1622161500000|2021-05-28 00:25:00|17620.13|17500.13|17616.83|17496.83|17620.3|17500.3|17616.68|17496.68|10
1622161510000|2021-05-28 00:25:10|17614.75|17494.75|17611.55|17491.55|17614.75|17494.75|17611.55|17491.55|10
1622161520000|2021-05-28 00:25:20|17611.63|17491.63|17608.66|17488.66|17612.15|17492.15|17608.66|17488.66|10
1622161530000|2021-05-28 00:25:30|17607.36|17487.36|17590.55|17470.55|17607.36|17487.36|17590.55|17470.55|10
1622161540000|2021-05-28 00:25:40|17590.61|17470.61|17579.96|17459.96|17590.61|17470.61|17579.96|17459.96|10
1622161550000|2021-05-28 00:25:50|17580.3|17460.3|17586.99|17466.99|17587.32|17467.32|17580.3|17460.3|10
1622161560000|2021-05-28 00:26:00|17588.01|17468.01|17589.82|17469.82|17590.08|17470.08|17587.97|17467.97|10
1622161570000|2021-05-28 00:26:10|17590.86|17470.86|17590.81|17470.81|17592.99|17472.99|17590.81|17470.81|10
1622161580000|2021-05-28 00:26:20|17590.7|17470.7|17586.82|17466.82|17590.7|17470.7|17586.82|17466.82|9
1622161590000|2021-05-28 00:26:30|17586.7|17466.7|17586.18|17466.18|17587.94|17467.94|17586.18|17466.18|10
1622161600000|2021-05-28 00:26:40|17584.86|17464.86|17581.71|17461.71|17584.87|17464.87|17581.68|17461.68|10
1622161610000|2021-05-28 00:26:50|17581.7|17461.7|17581.56|17461.56|17583.02|17463.02|17581.56|17461.56|10
1622161620000|2021-05-28 00:27:00|17581.21|17461.21|17580.79|17460.79|17581.28|17461.28|17580.43|17460.43|10
1622161630000|2021-05-28 00:27:10|17580.95|17460.95|17580.33|17460.33|17580.95|17460.95|17579.95|17459.95|10
1622161640000|2021-05-28 00:27:20|17580.76|17460.76|17583.13|17463.13|17583.41|17463.41|17580.76|17460.76|10
1622161650000|2021-05-28 00:27:30|17583.24|17463.24|17583.49|17463.49|17583.78|17463.78|17582.91|17462.91|10
1622161660000|2021-05-28 00:27:40|17583.48|17463.48|17582.99|17462.99|17583.77|17463.77|17582.99|17462.99|10
1622161670000|2021-05-28 00:27:50|17582.92|17462.92|17579.09|17459.09|17582.92|17462.92|17579.09|17459.09|10
1622161680000|2021-05-28 00:28:00|17577.75|17457.75|17577.17|17457.17|17577.75|17457.75|17576.39|17456.39|10
1622161690000|2021-05-28 00:28:10|17576.84|17456.84|17574.12|17454.12|17576.84|17456.84|17574.12|17454.12|10
1622161700000|2021-05-28 00:28:20|17574.74|17454.74|17576.04|17456.04|17576.04|17456.04|17572.99|17452.99|10
1622161710000|2021-05-28 00:28:30|17575.76|17455.76|17568.68|17448.68|17575.79|17455.79|17568.68|17448.68|10
1622161720000|2021-05-28 00:28:40|17566.2|17446.2|17562.04|17442.04|17566.2|17446.2|17562.04|17442.04|10
1622161730000|2021-05-28 00:28:50|17561.65|17441.65|17552.28|17432.28|17561.65|17441.65|17552.28|17432.28|10
1622161740000|2021-05-28 00:29:00|17551.18|17431.18|17550.32|17430.32|17551.18|17431.18|17549.63|17429.63|9
1622161750000|2021-05-28 00:29:10|17550.46|17430.46|17545.9|17425.9|17550.46|17430.46|17545.9|17425.9|10
1622161760000|2021-05-28 00:29:20|17545.09|17425.09|17540.29|17420.29|17545.09|17425.09|17539.85|17419.85|10
1622161770000|2021-05-28 00:29:30|17539.76|17419.76|17536.63|17416.63|17539.88|17419.88|17536.63|17416.63|10
1622161780000|2021-05-28 00:29:40|17536.41|17416.41|17533.39|17413.39|17536.41|17416.41|17533.39|17413.39|9
1622161790000|2021-05-28 00:29:50|17533.56|17413.56|17533.16|17413.16|17534.32|17414.32|17533.16|17413.16|10
1622161800000|2021-05-28 00:30:00|17533.58|17413.58|17528.6|17408.6|17533.58|17413.58|17528.6|17408.6|10
1622161810000|2021-05-28 00:30:10|17528.27|17408.27|17520.12|17400.12|17528.27|17408.27|17520.12|17400.12|10
1622161820000|2021-05-28 00:30:20|17517.59|17397.59|17507.57|17387.57|17517.59|17397.59|17507.57|17387.57|10
1622161830000|2021-05-28 00:30:30|17505.43|17385.43|17493.41|17373.41|17505.43|17385.43|17493.25|17373.25|10
1622161840000|2021-05-28 00:30:40|17495.04|17375.04|17493.37|17373.37|17495.04|17375.04|17492.76|17372.76|10
1622161850000|2021-05-28 00:30:50|17492.95|17372.95|17490.86|17370.86|17493.02|17373.02|17490.65|17370.65|10
1622161860000|2021-05-28 00:31:00|17490.76|17370.76|17477.83|17357.83|17490.76|17370.76|17477.83|17357.83|10
1622161870000|2021-05-28 00:31:10|17477.13|17357.13|17463.95|17343.95|17477.13|17357.13|17463.95|17343.95|10
1622161880000|2021-05-28 00:31:20|17463.4|17343.4|17462.5|17342.5|17464.35|17344.35|17462.5|17342.5|10
1622161890000|2021-05-28 00:31:30|17461.85|17341.85|17463.57|17343.57|17464.82|17344.82|17461.85|17341.85|10
1622161900000|2021-05-28 00:31:40|17463.32|17343.32|17463.87|17343.87|17463.87|17343.87|17462.66|17342.66|10
1622161910000|2021-05-28 00:31:50|17462.71|17342.71|17458.53|17338.53|17462.93|17342.93|17458.53|17338.53|9
1622161920000|2021-05-28 00:32:00|17456.62|17336.62|17450.58|17330.58|17456.62|17336.62|17450.58|17330.58|9
1622161930000|2021-05-28 00:32:10|17449.21|17329.21|17446.79|17326.79|17449.88|17329.88|17445.83|17325.83|10
1622161940000|2021-05-28 00:32:20|17446.9|17326.9|17441.84|17321.84|17446.9|17326.9|17441.84|17321.84|10
1622161950000|2021-05-28 00:32:30|17441.76|17321.76|17439.94|17319.94|17441.76|17321.76|17439.94|17319.94|10
1622161960000|2021-05-28 00:32:40|17440.17|17320.17|17432.72|17312.72|17440.37|17320.37|17432.72|17312.72|10
1622161970000|2021-05-28 00:32:50|17432.19|17312.19|17423.5|17303.5|17432.19|17312.19|17423.5|17303.5|10
1622161980000|2021-05-28 00:33:00|17422.35|17302.35|17419.27|17299.27|17422.35|17302.35|17418.6|17298.6|10
1622161990000|2021-05-28 00:33:10|17421.4|17301.4|17427.86|17307.86|17428.95|17308.95|17421.4|17301.4|10
1622162000000|2021-05-28 00:33:20|17428.67|17308.67|17435.98|17315.98|17435.98|17315.98|17428.67|17308.67|10
1622162010000|2021-05-28 00:33:30|17435.68|17315.68|17429.7|17309.7|17435.68|17315.68|17429.7|17309.7|9
1622162020000|2021-05-28 00:33:40|17429.01|17309.01|17424.09|17304.09|17429.01|17309.01|17424.09|17304.09|10
1622162030000|2021-05-28 00:33:50|17423.45|17303.45|17421.84|17301.84|17425.06|17305.06|17421.84|17301.84|10
1622162040000|2021-05-28 00:34:00|17421.35|17301.35|17418.97|17298.97|17421.35|17301.35|17418.97|17298.97|10
1622162050000|2021-05-28 00:34:10|17418.83|17298.83|17415|17295|17419.29|17299.29|17415|17295|10
1622162060000|2021-05-28 00:34:20|17413.52|17293.52|17406.03|17286.03|17413.52|17293.52|17406.03|17286.03|10
1622162070000|2021-05-28 00:34:30|17405.98|17285.98|17405.17|17285.17|17405.98|17285.98|17405.07|17285.07|10
1622162080000|2021-05-28 00:34:40|17405.23|17285.23|17399.06|17279.06|17405.23|17285.23|17399.06|17279.06|10
1622162090000|2021-05-28 00:34:50|17398.02|17278.02|17393.32|17273.32|17398.52|17278.52|17393.32|17273.32|10
1622162100000|2021-05-28 00:35:00|17393.77|17273.77|17390.12|17270.12|17393.77|17273.77|17390.12|17270.12|10
1622162110000|2021-05-28 00:35:10|17388.28|17268.28|17381.64|17261.64|17388.28|17268.28|17381.64|17261.64|10
1622162120000|2021-05-28 00:35:20|17379.27|17259.27|17367.56|17247.56|17379.27|17259.27|17367.56|17247.56|10
1622162130000|2021-05-28 00:35:30|17366.69|17246.69|17360.1|17240.1|17368.06|17248.06|17360.1|17240.1|10
1622162140000|2021-05-28 00:35:40|17359.8|17239.8|17351.7|17231.7|17359.8|17239.8|17351.7|17231.7|10
1622162150000|2021-05-28 00:35:50|17349.95|17229.95|17344.47|17224.47|17349.95|17229.95|17343.28|17223.28|10
1622162160000|2021-05-28 00:36:00|17344.32|17224.32|17347.13|17227.13|17347.26|17227.26|17344.26|17224.26|10
1622162170000|2021-05-28 00:36:10|17346.59|17226.59|17342.44|17222.44|17346.81|17226.81|17342.44|17222.44|9
1622162180000|2021-05-28 00:36:20|17342.03|17222.03|17336.99|17216.99|17342.03|17222.03|17336.84|17216.84|10
1622162190000|2021-05-28 00:36:30|17334.95|17214.95|17336.27|17216.27|17336.58|17216.58|17334.76|17214.76|10
1622162200000|2021-05-28 00:36:40|17336.14|17216.14|17331.15|17211.15|17336.14|17216.14|17331.15|17211.15|10
1622162210000|2021-05-28 00:36:50|17330.16|17210.16|17327.81|17207.81|17331.02|17211.02|17327.81|17207.81|10
1622162220000|2021-05-28 00:37:00|17327.46|17207.46|17323.93|17203.93|17327.46|17207.46|17322.92|17202.92|10
1622162230000|2021-05-28 00:37:10|17323.4|17203.4|17321.76|17201.76|17324|17204|17321.76|17201.76|10
1622162240000|2021-05-28 00:37:20|17321.74|17201.74|17318.84|17198.84|17321.74|17201.74|17318.79|17198.79|10
1622162250000|2021-05-28 00:37:30|17318.25|17198.25|17316.36|17196.36|17318.6|17198.6|17316.36|17196.36|10
1622162260000|2021-05-28 00:37:40|17315.67|17195.67|17316.36|17196.36|17316.36|17196.36|17313.62|17193.62|10
1622162270000|2021-05-28 00:37:50|17315.94|17195.94|17323.59|17203.59|17323.59|17203.59|17315.94|17195.94|10
1622162280000|2021-05-28 00:38:00|17325.31|17205.31|17355.23|17235.23|17355.23|17235.23|17325.31|17205.31|10
1622162290000|2021-05-28 00:38:10|17357.29|17237.29|17365.01|17245.01|17366.02|17246.02|17357.29|17237.29|10
1622162300000|2021-05-28 00:38:20|17364.31|17244.31|17360.18|17240.18|17364.58|17244.58|17359.92|17239.92|10
1622162310000|2021-05-28 00:38:30|17358.12|17238.12|17349.82|17229.82|17358.12|17238.12|17349.82|17229.82|10
1622162320000|2021-05-28 00:38:40|17348.34|17228.34|17342.42|17222.42|17348.34|17228.34|17342.42|17222.42|10
1622162330000|2021-05-28 00:38:50|17342.16|17222.16|17338.89|17218.89|17342.16|17222.16|17338.49|17218.49|10
1622162340000|2021-05-28 00:39:00|17338.73|17218.73|17337.64|17217.64|17338.73|17218.73|17335.33|17215.33|10
1622162350000|2021-05-28 00:39:10|17337.13|17217.13|17338.46|17218.46|17338.46|17218.46|17335.61|17215.61|10
1622162360000|2021-05-28 00:39:20|17338.75|17218.75|17342.67|17222.67|17342.67|17222.67|17338.75|17218.75|10
1622162370000|2021-05-28 00:39:30|17343.49|17223.49|17354.16|17234.16|17354.16|17234.16|17343.49|17223.49|10
1622162380000|2021-05-28 00:39:40|17353.78|17233.78|17339.11|17219.11|17353.78|17233.78|17339.11|17219.11|10
1622162390000|2021-05-28 00:39:50|17339.94|17219.94|17338.67|17218.67|17339.94|17219.94|17337.09|17217.09|10
1622162400000|2021-05-28 00:40:00|17339.22|17219.22|17335.03|17215.03|17339.22|17219.22|17335.03|17215.03|9
1622162410000|2021-05-28 00:40:10|17334.46|17214.46|17333.7|17213.7|17334.81|17214.81|17333.3|17213.3|10
1622162420000|2021-05-28 00:40:20|17334.22|17214.22|17342.32|17222.32|17342.77|17222.77|17334.22|17214.22|10
1622162430000|2021-05-28 00:40:30|17341.48|17221.48|17362.27|17242.27|17362.27|17242.27|17341.48|17221.48|10
1622162440000|2021-05-28 00:40:40|17363.84|17243.84|17373.23|17253.23|17373.23|17253.23|17363.24|17243.24|10
1622162450000|2021-05-28 00:40:50|17373.89|17253.89|17369.79|17249.79|17373.89|17253.89|17369.79|17249.79|9
1622162460000|2021-05-28 00:41:00|17370.35|17250.35|17357.64|17237.64|17370.35|17250.35|17357.64|17237.64|10
1622162470000|2021-05-28 00:41:10|17356.91|17236.91|17346.88|17226.88|17356.91|17236.91|17346.88|17226.88|10
1622162480000|2021-05-28 00:41:20|17346.55|17226.55|17350.44|17230.44|17350.44|17230.44|17345.33|17225.33|10
1622162490000|2021-05-28 00:41:30|17350.64|17230.64|17352.3|17232.3|17352.35|17232.35|17350.64|17230.64|10
1622162500000|2021-05-28 00:41:40|17351.69|17231.69|17355.86|17235.86|17355.86|17235.86|17351.69|17231.69|10
1622162510000|2021-05-28 00:41:50|17358.07|17238.07|17368.56|17248.56|17368.56|17248.56|17358.07|17238.07|10
1622162520000|2021-05-28 00:42:00|17370.01|17250.01|17373.62|17253.62|17373.99|17253.99|17370.01|17250.01|10
1622162530000|2021-05-28 00:42:10|17374.07|17254.07|17371.75|17251.75|17374.07|17254.07|17371.75|17251.75|10
1622162540000|2021-05-28 00:42:20|17370.82|17250.82|17365.74|17245.74|17370.82|17250.82|17365.44|17245.44|10
1622162550000|2021-05-28 00:42:30|17366.97|17246.97|17372.18|17252.18|17372.18|17252.18|17366.97|17246.97|10
1622162560000|2021-05-28 00:42:40|17372.14|17252.14|17372.3|17252.3|17373.01|17253.01|17371.69|17251.69|10
1622162570000|2021-05-28 00:42:50|17372.42|17252.42|17375.09|17255.09|17375.61|17255.61|17372.42|17252.42|10
1622162580000|2021-05-28 00:43:00|17377.3|17257.3|17383.69|17263.69|17383.69|17263.69|17377.3|17257.3|10
1622162590000|2021-05-28 00:43:10|17383.09|17263.09|17387.18|17267.18|17387.18|17267.18|17382.42|17262.42|9
1622162600000|2021-05-28 00:43:20|17386.94|17266.94|17386.45|17266.45|17388.03|17268.03|17386.1|17266.1|10
1622162610000|2021-05-28 00:43:30|17386.81|17266.81|17386.98|17266.98|17387.57|17267.57|17386.4|17266.4|10
1622162620000|2021-05-28 00:43:40|17386.96|17266.96|17381.66|17261.66|17386.96|17266.96|17381.03|17261.03|10
1622162630000|2021-05-28 00:43:50|17381.76|17261.76|17375.08|17255.08|17381.76|17261.76|17375.08|17255.08|10
1622162640000|2021-05-28 00:44:00|17375.2|17255.2|17367.08|17247.08|17375.2|17255.2|17367.08|17247.08|10
1622162650000|2021-05-28 00:44:10|17367.01|17247.01|17376.09|17256.09|17376.09|17256.09|17367.01|17247.01|10
1622162660000|2021-05-28 00:44:20|17376.53|17256.53|17383.64|17263.64|17383.82|17263.82|17376.53|17256.53|10
1622162670000|2021-05-28 00:44:30|17384.28|17264.28|17389.33|17269.33|17389.33|17269.33|17384.21|17264.21|10
1622162680000|2021-05-28 00:44:40|17389.34|17269.34|17388.02|17268.02|17392.72|17272.72|17388.02|17268.02|10
1622162690000|2021-05-28 00:44:50|17388.24|17268.24|17386.73|17266.73|17388.62|17268.62|17386.27|17266.27|10
1622162700000|2021-05-28 00:45:00|17388.3|17268.3|17381.57|17261.57|17388.99|17268.99|17381.57|17261.57|10
1622162710000|2021-05-28 00:45:10|17380.11|17260.11|17374.37|17254.37|17380.11|17260.11|17374.37|17254.37|10
1622162720000|2021-05-28 00:45:20|17374.23|17254.23|17374.87|17254.87|17374.87|17254.87|17371.95|17251.95|10
1622162730000|2021-05-28 00:45:30|17372.62|17252.62|17362.19|17242.19|17372.62|17252.62|17362.19|17242.19|10
1622162740000|2021-05-28 00:45:40|17361.1|17241.1|17356.45|17236.45|17361.1|17241.1|17356.45|17236.45|10
1622162750000|2021-05-28 00:45:50|17356.24|17236.24|17354.37|17234.37|17356.24|17236.24|17354.33|17234.33|10
1622162760000|2021-05-28 00:46:00|17354.16|17234.16|17356.37|17236.37|17356.37|17236.37|17353.4|17233.4|10
1622162770000|2021-05-28 00:46:10|17356.65|17236.65|17358.67|17238.67|17358.67|17238.67|17356.65|17236.65|10
1622162780000|2021-05-28 00:46:20|17358.38|17238.38|17352.71|17232.71|17358.38|17238.38|17352.71|17232.71|10
1622162790000|2021-05-28 00:46:30|17352.46|17232.46|17348.04|17228.04|17352.46|17232.46|17347.04|17227.04|10
1622162800000|2021-05-28 00:46:40|17346.4|17226.4|17342.1|17222.1|17346.71|17226.71|17342.1|17222.1|10
1622162810000|2021-05-28 00:46:50|17341.77|17221.77|17340.28|17220.28|17341.77|17221.77|17338.91|17218.91|9
1622162820000|2021-05-28 00:47:00|17340.09|17220.09|17335.61|17215.61|17340.09|17220.09|17335.61|17215.61|10
1622162830000|2021-05-28 00:47:10|17334.63|17214.63|17329.77|17209.77|17334.63|17214.63|17329.77|17209.77|10
1622162840000|2021-05-28 00:47:20|17328.95|17208.95|17325.81|17205.81|17328.95|17208.95|17325.56|17205.56|10
1622162850000|2021-05-28 00:47:30|17325.62|17205.62|17322.05|17202.05|17326.79|17206.79|17322.05|17202.05|10
1622162860000|2021-05-28 00:47:40|17321.89|17201.89|17316.92|17196.92|17321.89|17201.89|17316.79|17196.79|10
1622162870000|2021-05-28 00:47:50|17316.73|17196.73|17315.31|17195.31|17316.73|17196.73|17313.83|17193.83|9
1622162880000|2021-05-28 00:48:00|17315.24|17195.24|17321.24|17201.24|17321.26|17201.26|17315.05|17195.05|10
1622162890000|2021-05-28 00:48:10|17322.94|17202.94|17323.55|17203.55|17325.81|17205.81|17322.94|17202.94|10
1622162900000|2021-05-28 00:48:20|17323.57|17203.57|17320.36|17200.36|17323.57|17203.57|17320.36|17200.36|10
1622162910000|2021-05-28 00:48:30|17320.61|17200.61|17319.99|17199.99|17321.15|17201.15|17318.58|17198.58|10
1622162920000|2021-05-28 00:48:40|17320.39|17200.39|17318.2|17198.2|17320.39|17200.39|17318.2|17198.2|10
1622162930000|2021-05-28 00:48:50|17319.11|17199.11|17319.46|17199.46|17319.9|17199.9|17318.98|17198.98|10
1622162940000|2021-05-28 00:49:00|17319.55|17199.55|17322.33|17202.33|17322.33|17202.33|17318.71|17198.71|9
1622162950000|2021-05-28 00:49:10|17324.33|17204.33|17326.16|17206.16|17327.35|17207.35|17324.33|17204.33|10
1622162960000|2021-05-28 00:49:20|17326.51|17206.51|17328.52|17208.52|17328.52|17208.52|17326.14|17206.14|10
1622162970000|2021-05-28 00:49:30|17328.41|17208.41|17327.29|17207.29|17328.43|17208.43|17326.58|17206.58|9
1622162980000|2021-05-28 00:49:40|17327.28|17207.28|17324.58|17204.58|17327.56|17207.56|17323.58|17203.58|10
1622162990000|2021-05-28 00:49:50|17325.53|17205.53|17324.87|17204.87|17325.53|17205.53|17324.35|17204.35|9
1622163000000|2021-05-28 00:50:00|17324.9|17204.9|17323.73|17203.73|17326.24|17206.24|17322.78|17202.78|10
1622163010000|2021-05-28 00:50:10|17324|17204|17319.84|17199.84|17324|17204|17318.79|17198.79|10
1622163020000|2021-05-28 00:50:20|17320.62|17200.62|17313.19|17193.19|17320.62|17200.62|17313.19|17193.19|10
1622163030000|2021-05-28 00:50:30|17312.09|17192.09|17307.52|17187.52|17312.09|17192.09|17306.87|17186.87|10
1622163040000|2021-05-28 00:50:40|17308.12|17188.12|17309.72|17189.72|17310.76|17190.76|17308.12|17188.12|10
1622163050000|2021-05-28 00:50:50|17310.84|17190.84|17311.96|17191.96|17313.58|17193.58|17310.84|17190.84|10
1622163060000|2021-05-28 00:51:00|17311.14|17191.14|17307.84|17187.84|17311.14|17191.14|17307.05|17187.05|10
1622163070000|2021-05-28 00:51:10|17307.67|17187.67|17309.33|17189.33|17310.2|17190.2|17307.6|17187.6|10
1622163080000|2021-05-28 00:51:20|17309.54|17189.54|17306.49|17186.49|17309.74|17189.74|17306.05|17186.05|10
1622163090000|2021-05-28 00:51:30|17306.74|17186.74|17304.77|17184.77|17307.25|17187.25|17304.77|17184.77|9
1622163100000|2021-05-28 00:51:40|17304.7|17184.7|17301.19|17181.19|17304.7|17184.7|17301.19|17181.19|10
1622163110000|2021-05-28 00:51:50|17301.03|17181.03|17295.4|17175.4|17301.03|17181.03|17295.4|17175.4|10
1622163120000|2021-05-28 00:52:00|17295.66|17175.66|17286.11|17166.11|17295.66|17175.66|17286.11|17166.11|10
1622163130000|2021-05-28 00:52:10|17285.84|17165.84|17279.44|17159.44|17285.96|17165.96|17279.27|17159.27|10
1622163140000|2021-05-28 00:52:20|17279.75|17159.75|17269.82|17149.82|17279.75|17159.75|17269.82|17149.82|10
1622163150000|2021-05-28 00:52:30|17267.3|17147.3|17251.71|17131.71|17267.3|17147.3|17251.71|17131.71|10
1622163160000|2021-05-28 00:52:40|17251.59|17131.59|17248.93|17128.93|17251.59|17131.59|17248.28|17128.28|10
1622163170000|2021-05-28 00:52:50|17249.3|17129.3|17246.63|17126.63|17252.16|17132.16|17246.63|17126.63|10
1622163180000|2021-05-28 00:53:00|17246.6|17126.6|17241.72|17121.72|17246.6|17126.6|17240.92|17120.92|10
1622163190000|2021-05-28 00:53:10|17241.58|17121.58|17240.53|17120.53|17241.58|17121.58|17239.54|17119.54|10
1622163200000|2021-05-28 00:53:20|17240.3|17120.3|17237.78|17117.78|17241.87|17121.87|17237.78|17117.78|10
1622163210000|2021-05-28 00:53:30|17237.38|17117.38|17236.58|17116.58|17237.38|17117.38|17234.64|17114.64|10
1622163220000|2021-05-28 00:53:40|17236.1|17116.1|17235.65|17115.65|17236.93|17116.93|17235.1|17115.1|10
1622163230000|2021-05-28 00:53:50|17236.31|17116.31|17232.66|17112.66|17236.31|17116.31|17232.66|17112.66|10
1622163240000|2021-05-28 00:54:00|17231.2|17111.2|17218.16|17098.16|17231.2|17111.2|17218.16|17098.16|10
1622163250000|2021-05-28 00:54:10|17217.56|17097.56|17204.97|17084.97|17217.56|17097.56|17204.27|17084.27|10
1622163260000|2021-05-28 00:54:20|17204.74|17084.74|17210.2|17090.2|17210.2|17090.2|17204.74|17084.74|10
1622163270000|2021-05-28 00:54:30|17210|17090|17235.59|17115.59|17235.59|17115.59|17210|17090|10
1622163280000|2021-05-28 00:54:40|17235.83|17115.83|17250.41|17130.41|17250.5|17130.5|17235.83|17115.83|10
1622163290000|2021-05-28 00:54:50|17252.5|17132.5|17262.13|17142.13|17263.06|17143.06|17252.5|17132.5|10
1622163300000|2021-05-28 00:55:00|17261.62|17141.62|17262.47|17142.47|17262.93|17142.93|17259.77|17139.77|10
1622163310000|2021-05-28 00:55:10|17261.59|17141.59|17266.18|17146.18|17267.04|17147.04|17261.59|17141.59|10
1622163320000|2021-05-28 00:55:20|17265.24|17145.24|17256.54|17136.54|17265.24|17145.24|17253.69|17133.69|10
1622163330000|2021-05-28 00:55:30|17254.42|17134.42|17244.51|17124.51|17254.42|17134.42|17244.51|17124.51|10
1622163340000|2021-05-28 00:55:40|17243.31|17123.31|17242.81|17122.81|17244.28|17124.28|17242.18|17122.18|10
1622163350000|2021-05-28 00:55:50|17244|17124|17239.39|17119.39|17244|17124|17239.39|17119.39|10
1622163360000|2021-05-28 00:56:00|17238.49|17118.49|17240.36|17120.36|17240.36|17120.36|17237.48|17117.48|10
1622163370000|2021-05-28 00:56:10|17242.02|17122.02|17248.09|17128.09|17248.09|17128.09|17242.02|17122.02|10
1622163380000|2021-05-28 00:56:20|17248.24|17128.24|17247.27|17127.27|17248.24|17128.24|17245.13|17125.13|10
1622163390000|2021-05-28 00:56:30|17246.06|17126.06|17234.89|17114.89|17246.06|17126.06|17234.8|17114.8|10
1622163400000|2021-05-28 00:56:40|17235.29|17115.29|17235.82|17115.82|17238.22|17118.22|17235.29|17115.29|10
1622163410000|2021-05-28 00:56:50|17235.65|17115.65|17239.24|17119.24|17239.24|17119.24|17235|17115|10
1622163420000|2021-05-28 00:57:00|17240.42|17120.42|17236.55|17116.55|17240.94|17120.94|17236.55|17116.55|10
1622163430000|2021-05-28 00:57:10|17236.23|17116.23|17235.56|17115.56|17236.34|17116.34|17234.31|17114.31|10
1622163440000|2021-05-28 00:57:20|17235.64|17115.64|17236.74|17116.74|17237.09|17117.09|17234.96|17114.96|10
1622163450000|2021-05-28 00:57:30|17236.64|17116.64|17229.28|17109.28|17237.62|17117.62|17229.28|17109.28|10
1622163460000|2021-05-28 00:57:40|17228.32|17108.32|17225.77|17105.77|17228.32|17108.32|17225.77|17105.77|10
1622163470000|2021-05-28 00:57:50|17225.83|17105.83|17226.94|17106.94|17226.94|17106.94|17225.36|17105.36|9
1622163480000|2021-05-28 00:58:00|17227.27|17107.27|17231.94|17111.94|17231.94|17111.94|17226.41|17106.41|10
1622163490000|2021-05-28 00:58:10|17230.82|17110.82|17229.91|17109.91|17231.4|17111.4|17229.91|17109.91|9
1622163500000|2021-05-28 00:58:20|17231.05|17111.05|17233.33|17113.33|17233.33|17113.33|17231.05|17111.05|10
1622163510000|2021-05-28 00:58:30|17233.66|17113.66|17232.46|17112.46|17234.33|17114.33|17232.46|17112.46|10
1622163520000|2021-05-28 00:58:40|17232.65|17112.65|17228.06|17108.06|17232.65|17112.65|17227.43|17107.43|10
1622163530000|2021-05-28 00:58:50|17227.89|17107.89|17228.85|17108.85|17228.85|17108.85|17226.6|17106.6|10
1622163540000|2021-05-28 00:59:00|17229.7|17109.7|17227.04|17107.04|17230.26|17110.26|17227.04|17107.04|9
1622163550000|2021-05-28 00:59:10|17225.81|17105.81|17226.23|17106.23|17227.01|17107.01|17225.75|17105.75|10
1622163560000|2021-05-28 00:59:20|17226.67|17106.67|17221.06|17101.06|17226.94|17106.94|17221.06|17101.06|9
1622163570000|2021-05-28 00:59:30|17220.71|17100.71|17218.33|17098.33|17220.71|17100.71|17218.33|17098.33|10
1622163580000|2021-05-28 00:59:40|17218.26|17098.26|17214|17094|17218.26|17098.26|17214|17094|10
1622163590000|2021-05-28 00:59:50|17213.61|17093.61|17210.47|17090.47|17213.61|17093.61|17210.47|17090.47|10
1622163600000|2021-05-28 01:00:00|17210.7|17090.7|17189.22|17069.22|17210.7|17090.7|17189.22|17069.22|10
1622163610000|2021-05-28 01:00:10|17189.75|17069.75|17163.48|17043.48|17189.75|17069.75|17163.48|17043.48|10
1622163620000|2021-05-28 01:00:20|17160.75|17040.75|17154.24|17034.24|17160.75|17040.75|17152.61|17032.61|10
1622163630000|2021-05-28 01:00:30|17153.85|17033.85|17152.4|17032.4|17153.85|17033.85|17151.19|17031.19|10
1622163640000|2021-05-28 01:00:40|17152.27|17032.27|17143.28|17023.28|17152.27|17032.27|17143.28|17023.28|10
1622163650000|2021-05-28 01:00:50|17139.19|17019.19|17114.05|16994.05|17139.19|17019.19|17114.05|16994.05|10
1622163660000|2021-05-28 01:01:00|17110.29|16990.29|17115.18|16995.18|17115.18|16995.18|17110.04|16990.04|9
1622163670000|2021-05-28 01:01:10|17116.14|16996.14|17118.65|16998.65|17118.65|16998.65|17115.59|16995.59|10
1622163680000|2021-05-28 01:01:20|17118.59|16998.59|17113.21|16993.21|17118.59|16998.59|17113.21|16993.21|10
1622163690000|2021-05-28 01:01:30|17113.98|16993.98|17111.82|16991.82|17113.98|16993.98|17110.17|16990.17|10
1622163700000|2021-05-28 01:01:40|17111.88|16991.88|17111.8|16991.8|17112.92|16992.92|17111.77|16991.77|10
1622163710000|2021-05-28 01:01:50|17112.27|16992.27|17121.42|17001.42|17121.42|17001.42|17112.12|16992.12|10
1622163720000|2021-05-28 01:02:00|17121.03|17001.03|17117.85|16997.85|17121.75|17001.75|17117.47|16997.47|10
1622163730000|2021-05-28 01:02:10|17116.38|16996.38|17102.97|16982.97|17116.38|16996.38|17102.97|16982.97|10
1622163740000|2021-05-28 01:02:20|17102.45|16982.45|17061.54|16941.54|17102.45|16982.45|17061.54|16941.54|10
1622163750000|2021-05-28 01:02:30|17061.79|16941.79|17049.17|16929.17|17061.79|16941.79|17049.17|16929.17|10
1622163760000|2021-05-28 01:02:40|17049.23|16929.23|17043.62|16923.62|17049.23|16929.23|17038.03|16918.03|10
1622163770000|2021-05-28 01:02:50|17044.47|16924.47|17051.21|16931.21|17051.73|16931.73|17044.47|16924.47|10
1622163780000|2021-05-28 01:03:00|17050.13|16930.13|17051.89|16931.89|17052.33|16932.33|17049.11|16929.11|10
1622163790000|2021-05-28 01:03:10|17050.96|16930.96|17051.2|16931.2|17051.2|16931.2|17048.32|16928.32|10
1622163800000|2021-05-28 01:03:20|17052.03|16932.03|17049.85|16929.85|17053.19|16933.19|17049.85|16929.85|10
1622163810000|2021-05-28 01:03:30|17048.85|16928.85|17040.53|16920.53|17049.2|16929.2|17040.29|16920.29|10
1622163820000|2021-05-28 01:03:40|17040.12|16920.12|17036.44|16916.44|17040.66|16920.66|17034.08|16914.08|10
1622163830000|2021-05-28 01:03:50|17034.94|16914.94|17039.26|16919.26|17039.26|16919.26|17034.94|16914.94|10
1622163840000|2021-05-28 01:04:00|17040.74|16920.74|17041.46|16921.46|17041.46|16921.46|17038.62|16918.62|10
1622163850000|2021-05-28 01:04:10|17043.58|16923.58|17052.75|16932.75|17053.21|16933.21|17043.58|16923.58|10
1622163860000|2021-05-28 01:04:20|17052.22|16932.22|17054.09|16934.09|17054.19|16934.19|17051.77|16931.77|10
1622163870000|2021-05-28 01:04:30|17052.46|16932.46|17051.6|16931.6|17053.74|16933.74|17051.6|16931.6|10
1622163880000|2021-05-28 01:04:40|17050.89|16930.89|17056.05|16936.05|17056.05|16936.05|17050.74|16930.74|10
1622163890000|2021-05-28 01:04:50|17055.87|16935.87|17062.03|16942.03|17062.03|16942.03|17055.87|16935.87|10
1622163900000|2021-05-28 01:05:00|17062.24|16942.24|17082|16962|17082.49|16962.49|17062.24|16942.24|10
1622163910000|2021-05-28 01:05:10|17082.62|16962.62|17076.44|16956.44|17082.96|16962.96|17076.44|16956.44|10
1622163920000|2021-05-28 01:05:20|17077.65|16957.65|17064.48|16944.48|17077.65|16957.65|17064.48|16944.48|10
1622163930000|2021-05-28 01:05:30|17063.37|16943.37|17066.43|16946.43|17066.43|16946.43|17062.39|16942.39|10
1622163940000|2021-05-28 01:05:40|17064.66|16944.66|17053|16933|17064.66|16944.66|17053|16933|10
1622163950000|2021-05-28 01:05:50|17053.64|16933.64|17051.79|16931.79|17053.9|16933.9|17051.79|16931.79|10
1622163960000|2021-05-28 01:06:00|17052.06|16932.06|17060.69|16940.69|17060.69|16940.69|17051.8|16931.8|10
1622163970000|2021-05-28 01:06:10|17060.05|16940.05|17068.06|16948.06|17068.06|16948.06|17059.87|16939.87|10
1622163980000|2021-05-28 01:06:20|17068.75|16948.75|17079.27|16959.27|17079.27|16959.27|17068.75|16948.75|10
1622163990000|2021-05-28 01:06:30|17077.95|16957.95|17081.77|16961.77|17081.77|16961.77|17076.69|16956.69|10
1622164000000|2021-05-28 01:06:40|17083.53|16963.53|17089.57|16969.57|17089.57|16969.57|17083.53|16963.53|10
1622164010000|2021-05-28 01:06:50|17089.77|16969.77|17091.3|16971.3|17091.3|16971.3|17087.49|16967.49|10
1622164020000|2021-05-28 01:07:00|17091.86|16971.86|17106.54|16986.54|17106.54|16986.54|17091.86|16971.86|10
1622164030000|2021-05-28 01:07:10|17109.58|16989.58|17125.42|17005.42|17125.42|17005.42|17109.58|16989.58|10
1622164040000|2021-05-28 01:07:20|17126.03|17006.03|17130.03|17010.03|17135.98|17015.98|17126.03|17006.03|10
1622164050000|2021-05-28 01:07:30|17129.25|17009.25|17127.01|17007.01|17129.25|17009.25|17122.37|17002.37|10
1622164060000|2021-05-28 01:07:40|17127.96|17007.96|17133.31|17013.31|17133.31|17013.31|17127.96|17007.96|10
1622164070000|2021-05-28 01:07:50|17132.73|17012.73|17130.54|17010.54|17133.23|17013.23|17130.54|17010.54|10
1622164080000|2021-05-28 01:08:00|17130.07|17010.07|17120.63|17000.63|17130.19|17010.19|17120.63|17000.63|10
1622164090000|2021-05-28 01:08:10|17118.23|16998.23|17104.58|16984.58|17118.23|16998.23|17104.58|16984.58|10
1622164100000|2021-05-28 01:08:20|17103.68|16983.68|17104.66|16984.66|17105.69|16985.69|17101.13|16981.13|10
1622164110000|2021-05-28 01:08:30|17104.49|16984.49|17112.13|16992.13|17112.13|16992.13|17104.49|16984.49|10
1622164120000|2021-05-28 01:08:40|17112.56|16992.56|17116.3|16996.3|17116.3|16996.3|17112.56|16992.56|10
1622164130000|2021-05-28 01:08:50|17115.85|16995.85|17127.23|17007.23|17127.23|17007.23|17115.13|16995.13|10
1622164140000|2021-05-28 01:09:00|17129.27|17009.27|17134.25|17014.25|17136.56|17016.56|17129.27|17009.27|10
1622164150000|2021-05-28 01:09:10|17133.8|17013.8|17131.21|17011.21|17133.8|17013.8|17130.59|17010.59|10
1622164160000|2021-05-28 01:09:20|17130.56|17010.56|17124|17004|17130.92|17010.92|17124|17004|10
1622164170000|2021-05-28 01:09:30|17123.45|17003.45|17128.21|17008.21|17128.21|17008.21|17123.18|17003.18|10
1622164180000|2021-05-28 01:09:40|17126.72|17006.72|17124.22|17004.22|17127.38|17007.38|17124.22|17004.22|10
1622164190000|2021-05-28 01:09:50|17124.5|17004.5|17126.35|17006.35|17126.71|17006.71|17124.5|17004.5|10
1622164200000|2021-05-28 01:10:00|17125.9|17005.9|17120.98|17000.98|17125.9|17005.9|17120.54|17000.54|10
1622164210000|2021-05-28 01:10:10|17121.58|17001.58|17124.07|17004.07|17124.23|17004.23|17120.49|17000.49|9
1622164220000|2021-05-28 01:10:20|17124.05|17004.05|17123.48|17003.48|17124.12|17004.12|17123.31|17003.31|10
1622164230000|2021-05-28 01:10:30|17123.57|17003.57|17124.45|17004.45|17124.68|17004.68|17122.65|17002.65|10
1622164240000|2021-05-28 01:10:40|17124.38|17004.38|17121.71|17001.71|17124.38|17004.38|17121.71|17001.71|10
1622164250000|2021-05-28 01:10:50|17121.52|17001.52|17105.37|16985.37|17121.52|17001.52|17105.37|16985.37|10
1622164260000|2021-05-28 01:11:00|17104.5|16984.5|17094.31|16974.31|17104.5|16984.5|17094.31|16974.31|10
1622164270000|2021-05-28 01:11:10|17094.3|16974.3|17084.68|16964.68|17094.3|16974.3|17084.68|16964.68|10
1622164280000|2021-05-28 01:11:20|17083.92|16963.92|17074.09|16954.09|17083.92|16963.92|17074|16954|10
1622164290000|2021-05-28 01:11:30|17074|16954|17067.18|16947.18|17074|16954|17066.43|16946.43|10
1622164300000|2021-05-28 01:11:40|17067.54|16947.54|17063.58|16943.58|17067.54|16947.54|17062.89|16942.89|10
1622164310000|2021-05-28 01:11:50|17063.93|16943.93|17074.33|16954.33|17074.33|16954.33|17063.24|16943.24|10
1622164320000|2021-05-28 01:12:00|17075.79|16955.79|17076.96|16956.96|17077.64|16957.64|17075.29|16955.29|10
1622164330000|2021-05-28 01:12:10|17077.48|16957.48|17068.25|16948.25|17077.48|16957.48|17068.25|16948.25|10
1622164340000|2021-05-28 01:12:20|17068.16|16948.16|17068.6|16948.6|17068.66|16948.66|17065.73|16945.73|10
1622164350000|2021-05-28 01:12:30|17068.31|16948.31|17069.42|16949.42|17069.42|16949.42|17067.33|16947.33|10
1622164360000|2021-05-28 01:12:40|17070.86|16950.86|17087.73|16967.73|17087.73|16967.73|17070.86|16950.86|10
1622164370000|2021-05-28 01:12:50|17089.29|16969.29|17093.57|16973.57|17094.03|16974.03|17088.65|16968.65|10
1622164380000|2021-05-28 01:13:00|17092.67|16972.67|17114.25|16994.25|17114.25|16994.25|17089.95|16969.95|10
1622164390000|2021-05-28 01:13:10|17116.1|16996.1|17125.45|17005.45|17125.45|17005.45|17115.78|16995.78|10
1622164400000|2021-05-28 01:13:20|17125.53|17005.53|17126.94|17006.94|17130.58|17010.58|17125.53|17005.53|9
1622164410000|2021-05-28 01:13:30|17126.87|17006.87|17122.92|17002.92|17127.4|17007.4|17122.92|17002.92|10
1622164420000|2021-05-28 01:13:40|17123.26|17003.26|17120.61|17000.61|17123.71|17003.71|17118.82|16998.82|10
1622164430000|2021-05-28 01:13:50|17120.73|17000.73|17112.67|16992.67|17121.01|17001.01|17112.67|16992.67|10
1622164440000|2021-05-28 01:14:00|17111.34|16991.34|17102.41|16982.41|17111.34|16991.34|17102|16982|10
1622164450000|2021-05-28 01:14:10|17102.27|16982.27|17098.28|16978.28|17102.27|16982.27|17097.52|16977.52|10
1622164460000|2021-05-28 01:14:20|17099.25|16979.25|17098.65|16978.65|17100.93|16980.93|17096.31|16976.31|10
1622164470000|2021-05-28 01:14:30|17100.05|16980.05|17102.59|16982.59|17102.94|16982.94|17099.76|16979.76|10
1622164480000|2021-05-28 01:14:40|17102.46|16982.46|17101.13|16981.13|17103.71|16983.71|17100.68|16980.68|10
1622164490000|2021-05-28 01:14:50|17101.34|16981.34|17100.33|16980.33|17101.34|16981.34|17100.06|16980.06|10
1622164500000|2021-05-28 01:15:00|17099.26|16979.26|17091.46|16971.46|17099.26|16979.26|17091.46|16971.46|10
1622164510000|2021-05-28 01:15:10|17090.46|16970.46|17087.25|16967.25|17090.46|16970.46|17086.84|16966.84|10
1622164520000|2021-05-28 01:15:20|17088.12|16968.12|17092.09|16972.09|17092.48|16972.48|17088.12|16968.12|10
1622164530000|2021-05-28 01:15:30|17092.52|16972.52|17098.19|16978.19|17098.19|16978.19|17092.36|16972.36|10
1622164540000|2021-05-28 01:15:40|17100.35|16980.35|17108.35|16988.35|17108.35|16988.35|17100.35|16980.35|9
1622164550000|2021-05-28 01:15:50|17108.01|16988.01|17110.87|16990.87|17110.87|16990.87|17107.92|16987.92|9
1622164560000|2021-05-28 01:16:00|17111.49|16991.49|17116.29|16996.29|17116.29|16996.29|17111.49|16991.49|10
1622164570000|2021-05-28 01:16:10|17116.75|16996.75|17121.14|17001.14|17121.14|17001.14|17116.75|16996.75|10
1622164580000|2021-05-28 01:16:20|17122.49|17002.49|17124.16|17004.16|17124.34|17004.34|17122.09|17002.09|10
1622164590000|2021-05-28 01:16:30|17124.63|17004.63|17124.33|17004.33|17125.11|17005.11|17123.98|17003.98|9
1622164600000|2021-05-28 01:16:40|17124.95|17004.95|17127.38|17007.38|17127.38|17007.38|17124.92|17004.92|10
1622164610000|2021-05-28 01:16:50|17127.79|17007.79|17129.95|17009.95|17130.01|17010.01|17127.44|17007.44|10
1622164620000|2021-05-28 01:17:00|17130.27|17010.27|17131.42|17011.42|17131.54|17011.54|17130.27|17010.27|10
1622164630000|2021-05-28 01:17:10|17131.8|17011.8|17129.73|17009.73|17131.91|17011.91|17129.73|17009.73|9
1622164640000|2021-05-28 01:17:20|17129.32|17009.32|17130|17010|17130|17010|17128.26|17008.26|10
1622164650000|2021-05-28 01:17:30|17130.81|17010.81|17131.43|17011.43|17131.52|17011.52|17129.78|17009.78|10
1622164660000|2021-05-28 01:17:40|17132.13|17012.13|17136|17016|17136.1|17016.1|17132.13|17012.13|10
1622164670000|2021-05-28 01:17:50|17136.33|17016.33|17140.64|17020.64|17140.85|17020.85|17136.22|17016.22|10
1622164680000|2021-05-28 01:18:00|17141.32|17021.32|17145.24|17025.24|17145.24|17025.24|17140.09|17020.09|10
1622164690000|2021-05-28 01:18:10|17145.67|17025.67|17147.55|17027.55|17147.76|17027.76|17145.67|17025.67|10
1622164700000|2021-05-28 01:18:20|17148.4|17028.4|17146.63|17026.63|17148.77|17028.77|17146.34|17026.34|10
1622164710000|2021-05-28 01:18:30|17148.02|17028.02|17158.43|17038.43|17158.43|17038.43|17148.02|17028.02|10
1622164720000|2021-05-28 01:18:40|17159.41|17039.41|17173.6|17053.6|17173.6|17053.6|17159.41|17039.41|10
1622164730000|2021-05-28 01:18:50|17178.58|17058.58|17200.55|17080.55|17200.55|17080.55|17178.58|17058.58|10
1622164740000|2021-05-28 01:19:00|17201.3|17081.3|17204.65|17084.65|17204.65|17084.65|17200.85|17080.85|10
1622164750000|2021-05-28 01:19:10|17204.35|17084.35|17213.1|17093.1|17213.1|17093.1|17204.35|17084.35|10
1622164760000|2021-05-28 01:19:20|17214.44|17094.44|17213.47|17093.47|17216.25|17096.25|17213.47|17093.47|10
1622164770000|2021-05-28 01:19:30|17213.93|17093.93|17218.77|17098.77|17218.77|17098.77|17213.93|17093.93|10
1622164780000|2021-05-28 01:19:40|17218.7|17098.7|17217.94|17097.94|17219.6|17099.6|17217.49|17097.49|9
1622164790000|2021-05-28 01:19:50|17218.04|17098.04|17216.75|17096.75|17219.01|17099.01|17216.57|17096.57|9
1622164800000|2021-05-28 01:20:00|17215.69|17095.69|17209.33|17089.33|17215.69|17095.69|17209.33|17089.33|10
1622164810000|2021-05-28 01:20:10|17208.04|17088.04|17197.12|17077.12|17208.04|17088.04|17197.12|17077.12|10
1622164820000|2021-05-28 01:20:20|17195.88|17075.88|17202.08|17082.08|17202.08|17082.08|17195.88|17075.88|10
1622164830000|2021-05-28 01:20:30|17202.58|17082.58|17206.66|17086.66|17206.66|17086.66|17202.58|17082.58|10
1622164840000|2021-05-28 01:20:40|17207.58|17087.58|17209.91|17089.91|17210.24|17090.24|17207.58|17087.58|10
1622164850000|2021-05-28 01:20:50|17211.65|17091.65|17219.75|17099.75|17219.75|17099.75|17211.65|17091.65|10
1622164860000|2021-05-28 01:21:00|17220.13|17100.13|17224.1|17104.1|17224.1|17104.1|17220.13|17100.13|10
1622164870000|2021-05-28 01:21:10|17223.8|17103.8|17226.55|17106.55|17227.09|17107.09|17223.73|17103.73|10
1622164880000|2021-05-28 01:21:20|17227.2|17107.2|17232.85|17112.85|17232.85|17112.85|17227.2|17107.2|10
1622164890000|2021-05-28 01:21:30|17233.44|17113.44|17239.15|17119.15|17239.15|17119.15|17233.44|17113.44|10
1622164900000|2021-05-28 01:21:40|17239.33|17119.33|17241.36|17121.36|17241.87|17121.87|17239.26|17119.26|10
1622164910000|2021-05-28 01:21:50|17241.39|17121.39|17244.15|17124.15|17244.15|17124.15|17241.39|17121.39|10
1622164920000|2021-05-28 01:22:00|17243.85|17123.85|17241.18|17121.18|17243.85|17123.85|17241.18|17121.18|10
1622164930000|2021-05-28 01:22:10|17241.39|17121.39|17235.63|17115.63|17241.39|17121.39|17235.11|17115.11|10
1622164940000|2021-05-28 01:22:20|17233.75|17113.75|17233.28|17113.28|17233.75|17113.75|17231.6|17111.6|10
1622164950000|2021-05-28 01:22:30|17233.38|17113.38|17237.72|17117.72|17237.72|17117.72|17233.3|17113.3|10
1622164960000|2021-05-28 01:22:40|17237.92|17117.92|17240.4|17120.4|17241.02|17121.02|17237.44|17117.44|10
1622164970000|2021-05-28 01:22:50|17240.95|17120.95|17247.83|17127.83|17247.83|17127.83|17240.95|17120.95|10
1622164980000|2021-05-28 01:23:00|17248.46|17128.46|17250.28|17130.28|17251.92|17131.92|17248.46|17128.46|10
1622164990000|2021-05-28 01:23:10|17250.89|17130.89|17249.8|17129.8|17250.89|17130.89|17249.31|17129.31|10
1622165000000|2021-05-28 01:23:20|17250.79|17130.79|17249.61|17129.61|17251.95|17131.95|17249.61|17129.61|9
1622165010000|2021-05-28 01:23:30|17247.27|17127.27|17246|17126|17247.27|17127.27|17245.38|17125.38|10
1622165020000|2021-05-28 01:23:40|17245.26|17125.26|17246.47|17126.47|17246.93|17126.93|17245.26|17125.26|10
1622165030000|2021-05-28 01:23:50|17247.18|17127.18|17250.26|17130.26|17250.99|17130.99|17245.65|17125.65|10
1622165040000|2021-05-28 01:24:00|17250.54|17130.54|17247.37|17127.37|17250.81|17130.81|17247.37|17127.37|10
1622165050000|2021-05-28 01:24:10|17246.86|17126.86|17242.91|17122.91|17246.86|17126.86|17242.91|17122.91|10
1622165060000|2021-05-28 01:24:20|17242.55|17122.55|17243.07|17123.07|17243.07|17123.07|17240.96|17120.96|10
1622165070000|2021-05-28 01:24:30|17242.87|17122.87|17233.87|17113.87|17242.87|17122.87|17233.87|17113.87|10
1622165080000|2021-05-28 01:24:40|17233.14|17113.14|17227.79|17107.79|17233.14|17113.14|17227.79|17107.79|10
1622165090000|2021-05-28 01:24:50|17227.61|17107.61|17220.99|17100.99|17227.61|17107.61|17220.99|17100.99|10
1622165100000|2021-05-28 01:25:00|17221.67|17101.67|17218.6|17098.6|17221.67|17101.67|17218.6|17098.6|9
1622165110000|2021-05-28 01:25:10|17218.55|17098.55|17224.41|17104.41|17224.41|17104.41|17218.55|17098.55|10
1622165120000|2021-05-28 01:25:20|17225.22|17105.22|17234.51|17114.51|17234.51|17114.51|17225.22|17105.22|10
1622165130000|2021-05-28 01:25:30|17235.7|17115.7|17236.71|17116.71|17236.71|17116.71|17232.88|17112.88|10
1622165140000|2021-05-28 01:25:40|17237.61|17117.61|17241.39|17121.39|17241.39|17121.39|17237.61|17117.61|10
1622165150000|2021-05-28 01:25:50|17241.41|17121.41|17244.88|17124.88|17245.4|17125.4|17241.41|17121.41|10
1622165160000|2021-05-28 01:26:00|17245.6|17125.6|17248.46|17128.46|17249.38|17129.38|17245.56|17125.56|10
1622165170000|2021-05-28 01:26:10|17248.34|17128.34|17247.64|17127.64|17249.58|17129.58|17247.64|17127.64|10
1622165180000|2021-05-28 01:26:20|17247.66|17127.66|17250.57|17130.57|17251.13|17131.13|17247.66|17127.66|10
1622165190000|2021-05-28 01:26:30|17250.48|17130.48|17252.79|17132.79|17252.79|17132.79|17250.48|17130.48|9
1622165200000|2021-05-28 01:26:40|17253.19|17133.19|17263.71|17143.71|17263.71|17143.71|17253.19|17133.19|10
1622165210000|2021-05-28 01:26:50|17264.76|17144.76|17269.87|17149.87|17271.23|17151.23|17262.96|17142.96|10
1622165220000|2021-05-28 01:27:00|17270.68|17150.68|17270.22|17150.22|17270.68|17150.68|17269.18|17149.18|10
1622165230000|2021-05-28 01:27:10|17270.44|17150.44|17268.83|17148.83|17270.44|17150.44|17267.04|17147.04|9
1622165240000|2021-05-28 01:27:20|17269.44|17149.44|17273.52|17153.52|17273.52|17153.52|17269.44|17149.44|10
1622165250000|2021-05-28 01:27:30|17274.76|17154.76|17277.52|17157.52|17277.52|17157.52|17274.76|17154.76|10
1622165260000|2021-05-28 01:27:40|17277.9|17157.9|17280.21|17160.21|17280.35|17160.35|17277.69|17157.69|9
1622165270000|2021-05-28 01:27:50|17279.78|17159.78|17278.06|17158.06|17280.72|17160.72|17278.06|17158.06|10
1622165280000|2021-05-28 01:28:00|17276.8|17156.8|17272.9|17152.9|17276.8|17156.8|17272.9|17152.9|10
1622165290000|2021-05-28 01:28:10|17271.17|17151.17|17272.88|17152.88|17272.88|17152.88|17271.17|17151.17|10
1622165300000|2021-05-28 01:28:20|17272.9|17152.9|17277.63|17157.63|17277.63|17157.63|17272.9|17152.9|10
1622165310000|2021-05-28 01:28:30|17277.64|17157.64|17277.11|17157.11|17277.64|17157.64|17276.67|17156.67|10
1622165320000|2021-05-28 01:28:40|17276.91|17156.91|17278.62|17158.62|17278.62|17158.62|17276.86|17156.86|10
1622165330000|2021-05-28 01:28:50|17278.14|17158.14|17277.58|17157.58|17278.47|17158.47|17276.65|17156.65|10
1622165340000|2021-05-28 01:29:00|17277.42|17157.42|17277.37|17157.37|17277.8|17157.8|17276.81|17156.81|10
1622165350000|2021-05-28 01:29:10|17278.17|17158.17|17279.61|17159.61|17279.61|17159.61|17278.17|17158.17|10
1622165360000|2021-05-28 01:29:20|17279.26|17159.26|17283.95|17163.95|17284.06|17164.06|17279.26|17159.26|10
1622165370000|2021-05-28 01:29:30|17284.26|17164.26|17288.66|17168.66|17288.66|17168.66|17284.26|17164.26|10
1622165380000|2021-05-28 01:29:40|17289.48|17169.48|17291.52|17171.52|17292.26|17172.26|17289.48|17169.48|10
1622165390000|2021-05-28 01:29:50|17291.59|17171.59|17297.57|17177.57|17297.57|17177.57|17291.59|17171.59|10
1622165400000|2021-05-28 01:30:00|17297.94|17177.94|17300.4|17180.4|17300.4|17180.4|17297.94|17177.94|10
1622165410000|2021-05-28 01:30:10|17301.19|17181.19|17303.71|17183.71|17303.73|17183.73|17301.19|17181.19|10
1622165420000|2021-05-28 01:30:20|17303.29|17183.29|17301.45|17181.45|17304.9|17184.9|17301.45|17181.45|10
1622165430000|2021-05-28 01:30:30|17299.96|17179.96|17300.78|17180.78|17300.78|17180.78|17299.59|17179.59|10
1622165440000|2021-05-28 01:30:40|17300.4|17180.4|17302.83|17182.83|17302.83|17182.83|17300.31|17180.31|10
1622165450000|2021-05-28 01:30:50|17302.77|17182.77|17301.03|17181.03|17302.77|17182.77|17301.03|17181.03|10
1622165460000|2021-05-28 01:31:00|17300.44|17180.44|17291.36|17171.36|17300.44|17180.44|17291.36|17171.36|10
1622165470000|2021-05-28 01:31:10|17290.98|17170.98|17279.66|17159.66|17290.98|17170.98|17279.66|17159.66|10
1622165480000|2021-05-28 01:31:20|17278.69|17158.69|17275.4|17155.4|17278.86|17158.86|17275.4|17155.4|10
1622165490000|2021-05-28 01:31:30|17275.36|17155.36|17277.9|17157.9|17277.9|17157.9|17275.36|17155.36|10
1622165500000|2021-05-28 01:31:40|17278.2|17158.2|17274.12|17154.12|17278.2|17158.2|17274.12|17154.12|10
1622165510000|2021-05-28 01:31:50|17274.02|17154.02|17275.87|17155.87|17275.87|17155.87|17271.9|17151.9|10
1622165520000|2021-05-28 01:32:00|17275.21|17155.21|17288.63|17168.63|17288.63|17168.63|17275.21|17155.21|10
1622165530000|2021-05-28 01:32:10|17289.49|17169.49|17291.47|17171.47|17291.47|17171.47|17287.71|17167.71|10
1622165540000|2021-05-28 01:32:20|17292.95|17172.95|17301.99|17181.99|17301.99|17181.99|17292.95|17172.95|10
1622165550000|2021-05-28 01:32:30|17303.39|17183.39|17310.67|17190.67|17310.67|17190.67|17303.39|17183.39|10
1622165560000|2021-05-28 01:32:40|17312.33|17192.33|17317.45|17197.45|17317.45|17197.45|17312.33|17192.33|10
1622165570000|2021-05-28 01:32:50|17317.25|17197.25|17320.53|17200.53|17320.53|17200.53|17317.15|17197.15|10
1622165580000|2021-05-28 01:33:00|17323.5|17203.5|17323.34|17203.34|17323.5|17203.5|17322.35|17202.35|9
1622165590000|2021-05-28 01:33:10|17322.16|17202.16|17320.52|17200.52|17322.57|17202.57|17320.5|17200.5|10
1622165600000|2021-05-28 01:33:20|17320.31|17200.31|17318.87|17198.87|17320.49|17200.49|17318.87|17198.87|10
1622165610000|2021-05-28 01:33:30|17318.2|17198.2|17322.47|17202.47|17323.7|17203.7|17318.2|17198.2|10
1622165620000|2021-05-28 01:33:40|17321.96|17201.96|17327.11|17207.11|17327.11|17207.11|17321.83|17201.83|10
1622165630000|2021-05-28 01:33:50|17327.15|17207.15|17333.19|17213.19|17333.19|17213.19|17327.07|17207.07|10
1622165640000|2021-05-28 01:34:00|17334.12|17214.12|17346.35|17226.35|17346.35|17226.35|17334.12|17214.12|10
1622165650000|2021-05-28 01:34:10|17348.73|17228.73|17350.75|17230.75|17350.75|17230.75|17348.11|17228.11|10
1622165660000|2021-05-28 01:34:20|17349.43|17229.43|17344.69|17224.69|17349.43|17229.43|17344.69|17224.69|10
1622165670000|2021-05-28 01:34:30|17344.32|17224.32|17344.15|17224.15|17344.4|17224.4|17341.92|17221.92|10
1622165680000|2021-05-28 01:34:40|17343.89|17223.89|17346.15|17226.15|17346.15|17226.15|17343.51|17223.51|10
1622165690000|2021-05-28 01:34:50|17346.51|17226.51|17349.24|17229.24|17349.24|17229.24|17346.51|17226.51|10
1622165700000|2021-05-28 01:35:00|17349.23|17229.23|17356.28|17236.28|17356.74|17236.74|17349.23|17229.23|10
1622165710000|2021-05-28 01:35:10|17356.15|17236.15|17355.85|17235.85|17356.15|17236.15|17353.77|17233.77|10
1622165720000|2021-05-28 01:35:20|17356.43|17236.43|17357.07|17237.07|17357.66|17237.66|17356.43|17236.43|10
1622165730000|2021-05-28 01:35:30|17355.81|17235.81|17356.03|17236.03|17357.29|17237.29|17355.81|17235.81|10
1622165740000|2021-05-28 01:35:40|17356.18|17236.18|17355.65|17235.65|17356.27|17236.27|17355.05|17235.05|10
1622165750000|2021-05-28 01:35:50|17355.61|17235.61|17361.13|17241.13|17361.13|17241.13|17355.61|17235.61|10
1622165760000|2021-05-28 01:36:00|17360.19|17240.19|17360.49|17240.49|17361.14|17241.14|17359.63|17239.63|10
1622165770000|2021-05-28 01:36:10|17360.15|17240.15|17360.94|17240.94|17362.83|17242.83|17360.15|17240.15|10
1622165780000|2021-05-28 01:36:20|17360.34|17240.34|17359.3|17239.3|17360.34|17240.34|17358.43|17238.43|10
1622165790000|2021-05-28 01:36:30|17359.34|17239.34|17356.54|17236.54|17359.34|17239.34|17356.15|17236.15|10
1622165800000|2021-05-28 01:36:40|17356.17|17236.17|17352.35|17232.35|17356.17|17236.17|17352.35|17232.35|9
1622165810000|2021-05-28 01:36:50|17352.69|17232.69|17345.8|17225.8|17352.69|17232.69|17345.8|17225.8|10
1622165820000|2021-05-28 01:37:00|17345.16|17225.16|17345.31|17225.31|17345.31|17225.31|17343.63|17223.63|10
1622165830000|2021-05-28 01:37:10|17345.6|17225.6|17349.18|17229.18|17349.18|17229.18|17345.6|17225.6|10
1622165840000|2021-05-28 01:37:20|17350.03|17230.03|17349.11|17229.11|17350.78|17230.78|17349.11|17229.11|10
1622165850000|2021-05-28 01:37:30|17348.97|17228.97|17348.57|17228.57|17349.67|17229.67|17348.27|17228.27|10
1622165860000|2021-05-28 01:37:40|17348.94|17228.94|17353.09|17233.09|17353.09|17233.09|17348.78|17228.78|10
1622165870000|2021-05-28 01:37:50|17353.59|17233.59|17358.53|17238.53|17358.53|17238.53|17352.86|17232.86|10
1622165880000|2021-05-28 01:38:00|17358.55|17238.55|17357.53|17237.53|17359.59|17239.59|17357.53|17237.53|10
1622165890000|2021-05-28 01:38:10|17357.08|17237.08|17353.84|17233.84|17357.08|17237.08|17353.84|17233.84|10
1622165900000|2021-05-28 01:38:20|17353.94|17233.94|17349.13|17229.13|17353.94|17233.94|17349.13|17229.13|10
1622165910000|2021-05-28 01:38:30|17348.68|17228.68|17348.06|17228.06|17348.9|17228.9|17347.06|17227.06|10
1622165920000|2021-05-28 01:38:40|17347.79|17227.79|17348.32|17228.32|17348.54|17228.54|17347.79|17227.79|10
1622165930000|2021-05-28 01:38:50|17348.55|17228.55|17353.18|17233.18|17353.18|17233.18|17348.55|17228.55|10
1622165940000|2021-05-28 01:39:00|17352.73|17232.73|17354.44|17234.44|17354.69|17234.69|17352.66|17232.66|10
1622165950000|2021-05-28 01:39:10|17354.51|17234.51|17349.3|17229.3|17354.93|17234.93|17348.72|17228.72|10
1622165960000|2021-05-28 01:39:20|17349.07|17229.07|17350.68|17230.68|17350.77|17230.77|17348.78|17228.78|10
1622165970000|2021-05-28 01:39:30|17349.78|17229.78|17350.97|17230.97|17351.06|17231.06|17349.77|17229.77|10
1622165980000|2021-05-28 01:39:40|17351.18|17231.18|17350.08|17230.08|17351.2|17231.2|17348.64|17228.64|10
1622165990000|2021-05-28 01:39:50|17350.65|17230.65|17354.55|17234.55|17354.55|17234.55|17350.65|17230.65|10
1622166000000|2021-05-28 01:40:00|17354.68|17234.68|17350.88|17230.88|17354.68|17234.68|17350.88|17230.88|10
1622166010000|2021-05-28 01:40:10|17351.02|17231.02|17345.14|17225.14|17351.36|17231.36|17345.1|17225.1|10
1622166020000|2021-05-28 01:40:20|17345.15|17225.15|17341.32|17221.32|17345.26|17225.26|17341.32|17221.32|10
1622166030000|2021-05-28 01:40:30|17340.45|17220.45|17332.24|17212.24|17340.45|17220.45|17331.87|17211.87|10
1622166040000|2021-05-28 01:40:40|17331.13|17211.13|17321.13|17201.13|17331.13|17211.13|17320.26|17200.26|10
1622166050000|2021-05-28 01:40:50|17320.55|17200.55|17319.65|17199.65|17321.26|17201.26|17319.09|17199.09|10
1622166060000|2021-05-28 01:41:00|17319.16|17199.16|17323.36|17203.36|17324.75|17204.75|17319.16|17199.16|10
1622166070000|2021-05-28 01:41:10|17323.37|17203.37|17320.56|17200.56|17323.37|17203.37|17320.42|17200.42|10
1622166080000|2021-05-28 01:41:20|17319.19|17199.19|17318.39|17198.39|17319.69|17199.69|17318.39|17198.39|10
1622166090000|2021-05-28 01:41:30|17318.46|17198.46|17315.24|17195.24|17318.7|17198.7|17314.92|17194.92|10
1622166100000|2021-05-28 01:41:40|17315.09|17195.09|17315.65|17195.65|17315.94|17195.94|17314.91|17194.91|10
1622166110000|2021-05-28 01:41:50|17315.48|17195.48|17312.35|17192.35|17315.48|17195.48|17312.35|17192.35|10
1622166120000|2021-05-28 01:42:00|17312.56|17192.56|17310.61|17190.61|17313.13|17193.13|17310.61|17190.61|10
1622166130000|2021-05-28 01:42:10|17309.46|17189.46|17302.77|17182.77|17309.46|17189.46|17302.5|17182.5|10
1622166140000|2021-05-28 01:42:20|17301.92|17181.92|17297.39|17177.39|17301.92|17181.92|17295.87|17175.87|10
1622166150000|2021-05-28 01:42:30|17298.17|17178.17|17298.24|17178.24|17298.59|17178.59|17297.04|17177.04|9
1622166160000|2021-05-28 01:42:40|17297.98|17177.98|17283.87|17163.87|17297.98|17177.98|17283.87|17163.87|10
1622166170000|2021-05-28 01:42:50|17280.82|17160.82|17268.89|17148.89|17280.82|17160.82|17268.89|17148.89|10
1622166180000|2021-05-28 01:43:00|17267.89|17147.89|17268.01|17148.01|17268.2|17148.2|17267.41|17147.41|10
1622166190000|2021-05-28 01:43:10|17267.45|17147.45|17271.14|17151.14|17271.17|17151.17|17267.45|17147.45|9
1622166200000|2021-05-28 01:43:20|17271.7|17151.7|17278.73|17158.73|17278.73|17158.73|17271.7|17151.7|10
1622166210000|2021-05-28 01:43:30|17280.62|17160.62|17288.16|17168.16|17288.16|17168.16|17280.62|17160.62|10
1622166220000|2021-05-28 01:43:40|17288.42|17168.42|17288.03|17168.03|17290.26|17170.26|17288.03|17168.03|10
1622166230000|2021-05-28 01:43:50|17288.15|17168.15|17282.34|17162.34|17288.15|17168.15|17281.97|17161.97|10
1622166240000|2021-05-28 01:44:00|17282.15|17162.15|17281.46|17161.46|17282.89|17162.89|17280.34|17160.34|10
1622166250000|2021-05-28 01:44:10|17281.7|17161.7|17280.9|17160.9|17281.7|17161.7|17280.19|17160.19|10
1622166260000|2021-05-28 01:44:20|17281.32|17161.32|17283.52|17163.52|17283.52|17163.52|17281.18|17161.18|10
1622166270000|2021-05-28 01:44:30|17284.57|17164.57|17287.74|17167.74|17287.74|17167.74|17284.57|17164.57|10
1622166280000|2021-05-28 01:44:40|17288.34|17168.34|17288.01|17168.01|17289.18|17169.18|17287.29|17167.29|10
1622166290000|2021-05-28 01:44:50|17288.23|17168.23|17281.25|17161.25|17288.23|17168.23|17281.25|17161.25|10
1622166300000|2021-05-28 01:45:00|17280.18|17160.18|17275.11|17155.11|17280.18|17160.18|17275.11|17155.11|10
1622166310000|2021-05-28 01:45:10|17274.72|17154.72|17270.82|17150.82|17274.72|17154.72|17270.82|17150.82|10
1622166320000|2021-05-28 01:45:20|17270.39|17150.39|17269.39|17149.39|17270.54|17150.54|17269.39|17149.39|10
1622166330000|2021-05-28 01:45:30|17269.54|17149.54|17267.26|17147.26|17269.54|17149.54|17266.07|17146.07|10
1622166340000|2021-05-28 01:45:40|17267.17|17147.17|17263.62|17143.62|17267.29|17147.29|17263.62|17143.62|10
1622166350000|2021-05-28 01:45:50|17263.35|17143.35|17260.33|17140.33|17263.35|17143.35|17260.33|17140.33|10
1622166360000|2021-05-28 01:46:00|17260.24|17140.24|17248.45|17128.45|17260.24|17140.24|17248.45|17128.45|10
1622166370000|2021-05-28 01:46:10|17245.44|17125.44|17235.04|17115.04|17245.94|17125.94|17235.04|17115.04|10
1622166380000|2021-05-28 01:46:20|17233.54|17113.54|17225.61|17105.61|17233.54|17113.54|17225.56|17105.56|10
1622166390000|2021-05-28 01:46:30|17225.92|17105.92|17221.57|17101.57|17225.92|17105.92|17221.34|17101.34|10
1622166400000|2021-05-28 01:46:40|17220.79|17100.79|17217.27|17097.27|17221.96|17101.96|17217.27|17097.27|10
1622166410000|2021-05-28 01:46:50|17217.56|17097.56|17214.86|17094.86|17217.56|17097.56|17213.35|17093.35|10
1622166420000|2021-05-28 01:47:00|17215.38|17095.38|17215.09|17095.09|17215.9|17095.9|17214.48|17094.48|10
1622166430000|2021-05-28 01:47:10|17214.8|17094.8|17217.92|17097.92|17218.46|17098.46|17214.46|17094.46|10
1622166440000|2021-05-28 01:47:20|17218.25|17098.25|17222.26|17102.26|17222.26|17102.26|17217.53|17097.53|10
1622166450000|2021-05-28 01:47:30|17224|17104|17223.9|17103.9|17224.84|17104.84|17222.71|17102.71|10
1622166460000|2021-05-28 01:47:40|17223.35|17103.35|17218.11|17098.11|17223.35|17103.35|17218.11|17098.11|10
1622166470000|2021-05-28 01:47:50|17217.81|17097.81|17219.01|17099.01|17219.44|17099.44|17217.64|17097.64|10
1622166480000|2021-05-28 01:48:00|17218.67|17098.67|17217.78|17097.78|17218.67|17098.67|17217.77|17097.77|10
1622166490000|2021-05-28 01:48:10|17218.25|17098.25|17220.86|17100.86|17221.57|17101.57|17218.25|17098.25|10
1622166500000|2021-05-28 01:48:20|17221.68|17101.68|17231.09|17111.09|17231.09|17111.09|17221.68|17101.68|10
1622166510000|2021-05-28 01:48:30|17231.57|17111.57|17243.75|17123.75|17243.75|17123.75|17231.5|17111.5|10
1622166520000|2021-05-28 01:48:40|17244.95|17124.95|17252.55|17132.55|17252.55|17132.55|17244.95|17124.95|10
1622166530000|2021-05-28 01:48:50|17253.28|17133.28|17258.77|17138.77|17258.77|17138.77|17253.28|17133.28|10
1622166540000|2021-05-28 01:49:00|17259.28|17139.28|17271.11|17151.11|17271.11|17151.11|17259.28|17139.28|10
1622166550000|2021-05-28 01:49:10|17273.49|17153.49|17283.96|17163.96|17283.96|17163.96|17273.46|17153.46|10
1622166560000|2021-05-28 01:49:20|17283.78|17163.78|17292.69|17172.69|17292.69|17172.69|17283.78|17163.78|10
1622166570000|2021-05-28 01:49:30|17292.19|17172.19|17299.38|17179.38|17299.38|17179.38|17290.83|17170.83|10
1622166580000|2021-05-28 01:49:40|17301.83|17181.83|17304.69|17184.69|17304.69|17184.69|17301.83|17181.83|10
1622166590000|2021-05-28 01:49:50|17305.05|17185.05|17311.87|17191.87|17311.87|17191.87|17305.05|17185.05|10
1622166600000|2021-05-28 01:50:00|17312.76|17192.76|17321|17201|17321.13|17201.13|17312.76|17192.76|10
1622166610000|2021-05-28 01:50:10|17320.38|17200.38|17319.02|17199.02|17320.38|17200.38|17318.3|17198.3|10
1622166620000|2021-05-28 01:50:20|17318.81|17198.81|17315.67|17195.67|17321.15|17201.15|17315.67|17195.67|10
1622166630000|2021-05-28 01:50:30|17313.83|17193.83|17303.93|17183.93|17313.83|17193.83|17303.93|17183.93|10
1622166640000|2021-05-28 01:50:40|17302.18|17182.18|17298.93|17178.93|17302.18|17182.18|17297.85|17177.85|10
1622166650000|2021-05-28 01:50:50|17298.47|17178.47|17294.67|17174.67|17298.68|17178.68|17294.67|17174.67|10
1622166660000|2021-05-28 01:51:00|17294.5|17174.5|17288.49|17168.49|17294.72|17174.72|17288.49|17168.49|10
1622166670000|2021-05-28 01:51:10|17287.22|17167.22|17273.59|17153.59|17287.22|17167.22|17273.53|17153.53|10
1622166680000|2021-05-28 01:51:20|17272.18|17152.18|17261.05|17141.05|17272.18|17152.18|17261.05|17141.05|10
1622166690000|2021-05-28 01:51:30|17261.37|17141.37|17248.6|17128.6|17261.37|17141.37|17248.6|17128.6|10
1622166700000|2021-05-28 01:51:40|17246.3|17126.3|17246.08|17126.08|17246.39|17126.39|17245.54|17125.54|10
1622166710000|2021-05-28 01:51:50|17246.43|17126.43|17246.89|17126.89|17247.56|17127.56|17246.43|17126.43|10
1622166720000|2021-05-28 01:52:00|17246.72|17126.72|17242.42|17122.42|17247.01|17127.01|17242.42|17122.42|10
1622166730000|2021-05-28 01:52:10|17242.46|17122.46|17241.3|17121.3|17242.96|17122.96|17241.3|17121.3|10
1622166740000|2021-05-28 01:52:20|17241.69|17121.69|17239.41|17119.41|17241.69|17121.69|17239.08|17119.08|10
1622166750000|2021-05-28 01:52:30|17239.77|17119.77|17250.93|17130.93|17250.93|17130.93|17239.77|17119.77|10
1622166760000|2021-05-28 01:52:40|17251.99|17131.99|17253.85|17133.85|17253.85|17133.85|17251.99|17131.99|10
1622166770000|2021-05-28 01:52:50|17253.06|17133.06|17250.47|17130.47|17253.23|17133.23|17250.38|17130.38|10
1622166780000|2021-05-28 01:53:00|17250.05|17130.05|17246.56|17126.56|17250.05|17130.05|17246.51|17126.51|10
1622166790000|2021-05-28 01:53:10|17248.59|17128.59|17269.79|17149.79|17269.79|17149.79|17248.59|17128.59|10
1622166800000|2021-05-28 01:53:20|17271.97|17151.97|17283.38|17163.38|17283.38|17163.38|17271.97|17151.97|10
1622166810000|2021-05-28 01:53:30|17284.75|17164.75|17284.03|17164.03|17285.78|17165.78|17283.73|17163.73|10
1622166820000|2021-05-28 01:53:40|17284.11|17164.11|17284.68|17164.68|17285.29|17165.29|17283.16|17163.16|10
1622166830000|2021-05-28 01:53:50|17284.38|17164.38|17282.32|17162.32|17285.13|17165.13|17282.32|17162.32|10
1622166840000|2021-05-28 01:54:00|17281.72|17161.72|17282.35|17162.35|17282.65|17162.65|17281.68|17161.68|10
1622166850000|2021-05-28 01:54:10|17282.53|17162.53|17283.91|17163.91|17283.91|17163.91|17281.88|17161.88|10
1622166860000|2021-05-28 01:54:20|17284.49|17164.49|17289.67|17169.67|17289.67|17169.67|17284.49|17164.49|10
1622166870000|2021-05-28 01:54:30|17289.98|17169.98|17289.83|17169.83|17290.47|17170.47|17289.83|17169.83|10
1622166880000|2021-05-28 01:54:40|17289.76|17169.76|17288.62|17168.62|17289.76|17169.76|17288.36|17168.36|10
1622166890000|2021-05-28 01:54:50|17288.67|17168.67|17291.2|17171.2|17291.2|17171.2|17288.67|17168.67|10
1622166900000|2021-05-28 01:55:00|17291.21|17171.21|17291.09|17171.09|17291.66|17171.66|17290.57|17170.57|10
1622166910000|2021-05-28 01:55:10|17290.89|17170.89|17280.1|17160.1|17290.89|17170.89|17280.1|17160.1|10
1622166920000|2021-05-28 01:55:20|17278.25|17158.25|17263.43|17143.43|17278.25|17158.25|17263.43|17143.43|10
1622166930000|2021-05-28 01:55:30|17260.24|17140.24|17253.23|17133.23|17260.24|17140.24|17253.23|17133.23|10
1622166940000|2021-05-28 01:55:40|17252.72|17132.72|17247.21|17127.21|17252.72|17132.72|17247.21|17127.21|9
1622166950000|2021-05-28 01:55:50|17245.66|17125.66|17243.6|17123.6|17246.41|17126.41|17243.6|17123.6|10
1622166960000|2021-05-28 01:56:00|17243.09|17123.09|17241.05|17121.05|17243.09|17123.09|17239.23|17119.23|10
1622166970000|2021-05-28 01:56:10|17241.65|17121.65|17240.67|17120.67|17241.65|17121.65|17239.01|17119.01|10
1622166980000|2021-05-28 01:56:20|17239.66|17119.66|17234.96|17114.96|17240.46|17120.46|17234.96|17114.96|10
1622166990000|2021-05-28 01:56:30|17234.76|17114.76|17236|17116|17236|17116|17233.79|17113.79|10
1622167000000|2021-05-28 01:56:40|17236.62|17116.62|17239.72|17119.72|17239.72|17119.72|17236.56|17116.56|10
1622167010000|2021-05-28 01:56:50|17240.26|17120.26|17243.78|17123.78|17243.78|17123.78|17239.43|17119.43|10
1622167020000|2021-05-28 01:57:00|17245.87|17125.87|17248.76|17128.76|17249.3|17129.3|17245.87|17125.87|10
1622167030000|2021-05-28 01:57:10|17248.38|17128.38|17246.16|17126.16|17248.55|17128.55|17245.85|17125.85|10
1622167040000|2021-05-28 01:57:20|17246.48|17126.48|17247.54|17127.54|17248.41|17128.41|17246.48|17126.48|10
1622167050000|2021-05-28 01:57:30|17248.12|17128.12|17240.61|17120.61|17248.12|17128.12|17240.61|17120.61|10
1622167060000|2021-05-28 01:57:40|17239.02|17119.02|17239.35|17119.35|17240.38|17120.38|17238.95|17118.95|10
1622167070000|2021-05-28 01:57:50|17233.33|17113.33|17228.86|17108.86|17233.33|17113.33|17228.86|17108.86|10
1622167080000|2021-05-28 01:58:00|17228.43|17108.43|17227.16|17107.16|17228.43|17108.43|17225.54|17105.54|10
1622167090000|2021-05-28 01:58:10|17225.64|17105.64|17226.51|17106.51|17228.23|17108.23|17225.64|17105.64|10
1622167100000|2021-05-28 01:58:20|17228.5|17108.5|17230.34|17110.34|17230.39|17110.39|17226.79|17106.79|10
1622167110000|2021-05-28 01:58:30|17230.22|17110.22|17236.92|17116.92|17236.92|17116.92|17230.22|17110.22|10
1622167120000|2021-05-28 01:58:40|17237.02|17117.02|17240.83|17120.83|17241.48|17121.48|17237.02|17117.02|10
1622167130000|2021-05-28 01:58:50|17240.68|17120.68|17242.43|17122.43|17242.43|17122.43|17239.35|17119.35|10
1622167140000|2021-05-28 01:59:00|17243.54|17123.54|17246.75|17126.75|17246.75|17126.75|17243.54|17123.54|10
1622167150000|2021-05-28 01:59:10|17246.81|17126.81|17254.36|17134.36|17254.36|17134.36|17246.81|17126.81|10
1622167160000|2021-05-28 01:59:20|17255.39|17135.39|17264.89|17144.89|17264.89|17144.89|17255.39|17135.39|9
1622167170000|2021-05-28 01:59:30|17265.18|17145.18|17279.77|17159.77|17279.77|17159.77|17265.18|17145.18|10
1622167180000|2021-05-28 01:59:40|17281.72|17161.72|17285.02|17165.02|17286.13|17166.13|17281.72|17161.72|9
1622167190000|2021-05-28 01:59:50|17285.35|17165.35|17292.62|17172.62|17292.74|17172.74|17285.35|17165.35|10
1622167200000|2021-05-28 02:00:00|17292.3|17172.3|17289.6|17169.6|17292.3|17172.3|17289.6|17169.6|10
1622167210000|2021-05-28 02:00:10|17291.22|17171.22|17282.92|17162.92|17292.21|17172.21|17282.92|17162.92|10
1622167220000|2021-05-28 02:00:20|17281.48|17161.48|17266.83|17146.83|17281.48|17161.48|17266.83|17146.83|10
1622167230000|2021-05-28 02:00:30|17263.92|17143.92|17254.07|17134.07|17263.92|17143.92|17254.07|17134.07|10
1622167240000|2021-05-28 02:00:40|17252.37|17132.37|17243.59|17123.59|17252.37|17132.37|17243.59|17123.59|10
1622167250000|2021-05-28 02:00:50|17243.06|17123.06|17236.96|17116.96|17243.06|17123.06|17236.96|17116.96|10
1622167260000|2021-05-28 02:01:00|17236.72|17116.72|17244.63|17124.63|17244.63|17124.63|17236.72|17116.72|10
1622167270000|2021-05-28 02:01:10|17245.17|17125.17|17252.77|17132.77|17252.77|17132.77|17245.17|17125.17|10
1622167280000|2021-05-28 02:01:20|17253.92|17133.92|17263.74|17143.74|17263.74|17143.74|17253.92|17133.92|10
1622167290000|2021-05-28 02:01:30|17265.95|17145.95|17269.14|17149.14|17269.83|17149.83|17265.95|17145.95|10
1622167300000|2021-05-28 02:01:40|17269.06|17149.06|17273.03|17153.03|17273.03|17153.03|17267.14|17147.14|10
1622167310000|2021-05-28 02:01:50|17274.2|17154.2|17277.34|17157.34|17277.5|17157.5|17274.2|17154.2|10
1622167320000|2021-05-28 02:02:00|17277.17|17157.17|17278.38|17158.38|17278.97|17158.97|17277.01|17157.01|10
1622167330000|2021-05-28 02:02:10|17278.65|17158.65|17281.97|17161.97|17281.97|17161.97|17278.65|17158.65|10
1622167340000|2021-05-28 02:02:20|17280.81|17160.81|17275.86|17155.86|17280.81|17160.81|17274.79|17154.79|10
1622167350000|2021-05-28 02:02:30|17273.47|17153.47|17265.83|17145.83|17273.47|17153.47|17265.83|17145.83|10
1622167360000|2021-05-28 02:02:40|17265.75|17145.75|17270.66|17150.66|17270.66|17150.66|17265.63|17145.63|10
1622167370000|2021-05-28 02:02:50|17270.86|17150.86|17278.49|17158.49|17278.49|17158.49|17270.86|17150.86|10
1622167380000|2021-05-28 02:03:00|17280.23|17160.23|17289.47|17169.47|17289.47|17169.47|17280.23|17160.23|10
1622167390000|2021-05-28 02:03:10|17289.22|17169.22|17289.29|17169.29|17289.29|17169.29|17288.41|17168.41|10
1622167400000|2021-05-28 02:03:20|17289.44|17169.44|17290.1|17170.1|17290.1|17170.1|17287.48|17167.48|10
1622167410000|2021-05-28 02:03:30|17291.56|17171.56|17290.59|17170.59|17291.56|17171.56|17289.56|17169.56|10
1622167420000|2021-05-28 02:03:40|17291.72|17171.72|17294.43|17174.43|17294.77|17174.77|17291.72|17171.72|10
1622167430000|2021-05-28 02:03:50|17294.81|17174.81|17300.19|17180.19|17300.19|17180.19|17294.41|17174.41|10
1622167440000|2021-05-28 02:04:00|17300.79|17180.79|17317.06|17197.06|17317.06|17197.06|17300.79|17180.79|10
1622167450000|2021-05-28 02:04:10|17318.25|17198.25|17324.58|17204.58|17324.58|17204.58|17318.25|17198.25|10
1622167460000|2021-05-28 02:04:20|17325.03|17205.03|17339.81|17219.81|17339.81|17219.81|17324.9|17204.9|10
1622167470000|2021-05-28 02:04:30|17341.9|17221.9|17350.06|17230.06|17350.06|17230.06|17341.85|17221.85|10
1622167480000|2021-05-28 02:04:40|17349.94|17229.94|17350.91|17230.91|17351.49|17231.49|17349.94|17229.94|10
1622167490000|2021-05-28 02:04:50|17351.45|17231.45|17357.01|17237.01|17357.01|17237.01|17351.45|17231.45|10
1622167500000|2021-05-28 02:05:00|17357.05|17237.05|17357.58|17237.58|17359.26|17239.26|17357.05|17237.05|10
1622167510000|2021-05-28 02:05:10|17358.01|17238.01|17359.58|17239.58|17359.58|17239.58|17357.6|17237.6|10
1622167520000|2021-05-28 02:05:20|17359.63|17239.63|17360.75|17240.75|17361.19|17241.19|17358.87|17238.87|10
1622167530000|2021-05-28 02:05:30|17361.81|17241.81|17346.18|17226.18|17361.81|17241.81|17346.18|17226.18|9
1622167540000|2021-05-28 02:05:40|17345.99|17225.99|17339.23|17219.23|17345.99|17225.99|17339.23|17219.23|10
1622167550000|2021-05-28 02:05:50|17338.75|17218.75|17333.08|17213.08|17338.75|17218.75|17332.71|17212.71|10
1622167560000|2021-05-28 02:06:00|17331.9|17211.9|17337.56|17217.56|17337.72|17217.72|17331.9|17211.9|10
1622167570000|2021-05-28 02:06:10|17337.45|17217.45|17340.66|17220.66|17341.43|17221.43|17337.45|17217.45|9
1622167580000|2021-05-28 02:06:20|17340.73|17220.73|17345.63|17225.63|17345.63|17225.63|17340.73|17220.73|10
1622167590000|2021-05-28 02:06:30|17346.45|17226.45|17350.73|17230.73|17351.31|17231.31|17346.45|17226.45|10
1622167600000|2021-05-28 02:06:40|17350.35|17230.35|17348.83|17228.83|17350.35|17230.35|17348.05|17228.05|10
1622167610000|2021-05-28 02:06:50|17350.27|17230.27|17352.56|17232.56|17352.56|17232.56|17350.1|17230.1|10
1622167620000|2021-05-28 02:07:00|17353.08|17233.08|17354.45|17234.45|17355.32|17235.32|17353.08|17233.08|10
1622167630000|2021-05-28 02:07:10|17354.07|17234.07|17348.51|17228.51|17354.58|17234.58|17348.51|17228.51|10
1622167640000|2021-05-28 02:07:20|17346.11|17226.11|17347.21|17227.21|17349.1|17229.1|17346.11|17226.11|10
1622167650000|2021-05-28 02:07:30|17346.24|17226.24|17340.77|17220.77|17346.44|17226.44|17340.77|17220.77|10
1622167660000|2021-05-28 02:07:40|17338.93|17218.93|17338.57|17218.57|17340.53|17220.53|17338.44|17218.44|10
1622167670000|2021-05-28 02:07:50|17339.65|17219.65|17343.23|17223.23|17343.61|17223.61|17339.65|17219.65|10
1622167680000|2021-05-28 02:08:00|17343.22|17223.22|17347.42|17227.42|17347.42|17227.42|17343.07|17223.07|10
1622167690000|2021-05-28 02:08:10|17347.99|17227.99|17353.25|17233.25|17353.25|17233.25|17347.79|17227.79|10
1622167700000|2021-05-28 02:08:20|17353.17|17233.17|17358.3|17238.3|17358.3|17238.3|17353.17|17233.17|10
1622167710000|2021-05-28 02:08:30|17358.36|17238.36|17359.93|17239.93|17360.03|17240.03|17357.58|17237.58|10
1622167720000|2021-05-28 02:08:40|17360.33|17240.33|17360.41|17240.41|17361.43|17241.43|17359.27|17239.27|10
1622167730000|2021-05-28 02:08:50|17361.25|17241.25|17363.81|17243.81|17363.96|17243.96|17361.25|17241.25|10
1622167740000|2021-05-28 02:09:00|17364.84|17244.84|17369.52|17249.52|17369.52|17249.52|17364.84|17244.84|10
1622167750000|2021-05-28 02:09:10|17370.02|17250.02|17371.32|17251.32|17373.28|17253.28|17370.02|17250.02|10
1622167760000|2021-05-28 02:09:20|17372.21|17252.21|17384.2|17264.2|17384.2|17264.2|17372.21|17252.21|10
1622167770000|2021-05-28 02:09:30|17383.97|17263.97|17400.49|17280.49|17400.75|17280.75|17383.97|17263.97|10
1622167780000|2021-05-28 02:09:40|17402.09|17282.09|17408.42|17288.42|17408.97|17288.97|17402.09|17282.09|10
1622167790000|2021-05-28 02:09:50|17410.62|17290.62|17416.96|17296.96|17417.32|17297.32|17410.03|17290.03|10
1622167800000|2021-05-28 02:10:00|17417.79|17297.79|17418.31|17298.31|17419.3|17299.3|17416.17|17296.17|10
1622167810000|2021-05-28 02:10:10|17417.62|17297.62|17414.72|17294.72|17417.94|17297.94|17413.97|17293.97|10
1622167820000|2021-05-28 02:10:20|17414.21|17294.21|17412.74|17292.74|17414.21|17294.21|17411.79|17291.79|10
1622167830000|2021-05-28 02:10:30|17413.28|17293.28|17416.41|17296.41|17417.09|17297.09|17413.28|17293.28|10
1622167840000|2021-05-28 02:10:40|17416.15|17296.15|17414.29|17294.29|17416.58|17296.58|17413.48|17293.48|10
1622167850000|2021-05-28 02:10:50|17414.31|17294.31|17415.56|17295.56|17417.16|17297.16|17414.13|17294.13|10
1622167860000|2021-05-28 02:11:00|17416.09|17296.09|17421.6|17301.6|17421.71|17301.71|17416.09|17296.09|10
1622167870000|2021-05-28 02:11:10|17421.84|17301.84|17422.89|17302.89|17424.67|17304.67|17421.84|17301.84|10
1622167880000|2021-05-28 02:11:20|17422.66|17302.66|17417.84|17297.84|17422.66|17302.66|17417.84|17297.84|10
1622167890000|2021-05-28 02:11:30|17417.07|17297.07|17416.91|17296.91|17417.89|17297.89|17415.68|17295.68|10
1622167900000|2021-05-28 02:11:40|17417.25|17297.25|17411.69|17291.69|17417.25|17297.25|17411.69|17291.69|10
1622167910000|2021-05-28 02:11:50|17410.68|17290.68|17406.4|17286.4|17411.01|17291.01|17406.4|17286.4|10
1622167920000|2021-05-28 02:12:00|17405.29|17285.29|17406.49|17286.49|17406.49|17286.49|17403.49|17283.49|10
1622167930000|2021-05-28 02:12:10|17406.59|17286.59|17406.27|17286.27|17407.7|17287.7|17406.27|17286.27|10
1622167940000|2021-05-28 02:12:20|17406.02|17286.02|17407.06|17287.06|17408.16|17288.16|17406.02|17286.02|10
1622167950000|2021-05-28 02:12:30|17408.91|17288.91|17413.09|17293.09|17413.59|17293.59|17408.91|17288.91|9
1622167960000|2021-05-28 02:12:40|17413.97|17293.97|17414.85|17294.85|17415.17|17295.17|17413.97|17293.97|10
1622167970000|2021-05-28 02:12:50|17414.4|17294.4|17413.97|17293.97|17415.16|17295.16|17413.79|17293.79|10
1622167980000|2021-05-28 02:13:00|17414.25|17294.25|17414.88|17294.88|17414.88|17294.88|17413.35|17293.35|9
1622167990000|2021-05-28 02:13:10|17415.39|17295.39|17416.37|17296.37|17416.4|17296.4|17415.2|17295.2|10
1622168000000|2021-05-28 02:13:20|17416.29|17296.29|17414.99|17294.99|17416.4|17296.4|17414.99|17294.99|10
1622168010000|2021-05-28 02:13:30|17413.11|17293.11|17404.68|17284.68|17413.11|17293.11|17404.68|17284.68|9
1622168020000|2021-05-28 02:13:40|17403.72|17283.72|17398.06|17278.06|17403.72|17283.72|17398.06|17278.06|10
1622168030000|2021-05-28 02:13:50|17399.02|17279.02|17402.24|17282.24|17402.24|17282.24|17398.45|17278.45|10
1622168040000|2021-05-28 02:14:00|17402.58|17282.58|17408.37|17288.37|17408.37|17288.37|17402.58|17282.58|10
1622168050000|2021-05-28 02:14:10|17408.3|17288.3|17408.77|17288.77|17408.93|17288.93|17407.26|17287.26|10
1622168060000|2021-05-28 02:14:20|17408.59|17288.59|17407.57|17287.57|17408.84|17288.84|17407.16|17287.16|10
1622168070000|2021-05-28 02:14:30|17406.45|17286.45|17403.92|17283.92|17406.48|17286.48|17403.34|17283.34|10
1622168080000|2021-05-28 02:14:40|17403.65|17283.65|17406.84|17286.84|17406.84|17286.84|17403.25|17283.25|10
1622168090000|2021-05-28 02:14:50|17406.74|17286.74|17407.06|17287.06|17407.35|17287.35|17406.55|17286.55|9
1622168100000|2021-05-28 02:15:00|17407.08|17287.08|17407.17|17287.17|17407.17|17287.17|17405.82|17285.82|10
1622168110000|2021-05-28 02:15:10|17408.02|17288.02|17405.79|17285.79|17408.76|17288.76|17404.96|17284.96|10
1622168120000|2021-05-28 02:15:20|17405.52|17285.52|17402.23|17282.23|17405.75|17285.75|17402.23|17282.23|10
1622168130000|2021-05-28 02:15:30|17402.29|17282.29|17398.89|17278.89|17403.07|17283.07|17398.89|17278.89|9
1622168140000|2021-05-28 02:15:40|17399.03|17279.03|17394.09|17274.09|17399.03|17279.03|17394.05|17274.05|10
1622168150000|2021-05-28 02:15:50|17394.68|17274.68|17396.76|17276.76|17396.76|17276.76|17394.68|17274.68|10
1622168160000|2021-05-28 02:16:00|17396.12|17276.12|17395.88|17275.88|17397.23|17277.23|17395.88|17275.88|10
1622168170000|2021-05-28 02:16:10|17395.47|17275.47|17390.98|17270.98|17395.47|17275.47|17390.98|17270.98|10
1622168180000|2021-05-28 02:16:20|17390.94|17270.94|17388.16|17268.16|17390.94|17270.94|17387.94|17267.94|10
1622168190000|2021-05-28 02:16:30|17387.73|17267.73|17384.54|17264.54|17387.99|17267.99|17384.54|17264.54|10
1622168200000|2021-05-28 02:16:40|17384.31|17264.31|17380.45|17260.45|17384.31|17264.31|17380.42|17260.42|10
1622168210000|2021-05-28 02:16:50|17381.06|17261.06|17382.82|17262.82|17383.83|17263.83|17381.06|17261.06|10
1622168220000|2021-05-28 02:17:00|17382.59|17262.59|17379.96|17259.96|17382.59|17262.59|17379.96|17259.96|10
1622168230000|2021-05-28 02:17:10|17380.16|17260.16|17379.22|17259.22|17380.23|17260.23|17379.08|17259.08|10
1622168240000|2021-05-28 02:17:20|17379.24|17259.24|17379.9|17259.9|17380.08|17260.08|17379.24|17259.24|10
1622168250000|2021-05-28 02:17:30|17379.42|17259.42|17380.85|17260.85|17381.9|17261.9|17379.42|17259.42|10
1622168260000|2021-05-28 02:17:40|17379.42|17259.42|17371.51|17251.51|17379.42|17259.42|17371.51|17251.51|10
1622168270000|2021-05-28 02:17:50|17370.59|17250.59|17368.86|17248.86|17370.59|17250.59|17368.86|17248.86|10
1622168280000|2021-05-28 02:18:00|17368.28|17248.28|17362.31|17242.31|17368.28|17248.28|17362.31|17242.31|9
1622168290000|2021-05-28 02:18:10|17362.23|17242.23|17365.43|17245.43|17365.43|17245.43|17360.86|17240.86|10
1622168300000|2021-05-28 02:18:20|17365.76|17245.76|17368.14|17248.14|17368.14|17248.14|17364.8|17244.8|10
1622168310000|2021-05-28 02:18:30|17368.2|17248.2|17364.78|17244.78|17368.2|17248.2|17364.78|17244.78|10
1622168320000|2021-05-28 02:18:40|17365.25|17245.25|17361.39|17241.39|17365.25|17245.25|17361.39|17241.39|10
1622168330000|2021-05-28 02:18:50|17362|17242|17354.64|17234.64|17362|17242|17354.64|17234.64|10
1622168340000|2021-05-28 02:19:00|17353.78|17233.78|17354.14|17234.14|17354.93|17234.93|17353.48|17233.48|10
1622168350000|2021-05-28 02:19:10|17354.18|17234.18|17363.25|17243.25|17363.25|17243.25|17354.18|17234.18|10
1622168360000|2021-05-28 02:19:20|17363.19|17243.19|17370.37|17250.37|17370.37|17250.37|17363.19|17243.19|10
1622168370000|2021-05-28 02:19:30|17370.15|17250.15|17379.76|17259.76|17379.76|17259.76|17370.15|17250.15|10
1622168380000|2021-05-28 02:19:40|17379.3|17259.3|17378.69|17258.69|17379.96|17259.96|17377.8|17257.8|10
1622168390000|2021-05-28 02:19:50|17378.75|17258.75|17381.92|17261.92|17381.92|17261.92|17378.75|17258.75|10
1622168400000|2021-05-28 02:20:00|17383.66|17263.66|17382.2|17262.2|17384.73|17264.73|17382.2|17262.2|10
1622168410000|2021-05-28 02:20:10|17381.73|17261.73|17375.1|17255.1|17381.73|17261.73|17374.81|17254.81|10
1622168420000|2021-05-28 02:20:20|17374.08|17254.08|17370.68|17250.68|17374.08|17254.08|17369.84|17249.84|10
1622168430000|2021-05-28 02:20:30|17369.47|17249.47|17365.95|17245.95|17369.59|17249.59|17365.65|17245.65|10
1622168440000|2021-05-28 02:20:40|17366.22|17246.22|17364.83|17244.83|17366.22|17246.22|17364.01|17244.01|10
1622168450000|2021-05-28 02:20:50|17364.73|17244.73|17362.58|17242.58|17364.73|17244.73|17362.58|17242.58|10
1622168460000|2021-05-28 02:21:00|17362.82|17242.82|17361.61|17241.61|17362.82|17242.82|17359.13|17239.13|10
1622168470000|2021-05-28 02:21:10|17362.56|17242.56|17372.08|17252.08|17372.08|17252.08|17362.56|17242.56|10
1622168480000|2021-05-28 02:21:20|17373.16|17253.16|17376.34|17256.34|17377.19|17257.19|17372.74|17252.74|10
1622168490000|2021-05-28 02:21:30|17376.58|17256.58|17378.52|17258.52|17379.07|17259.07|17376.58|17256.58|10
1622168500000|2021-05-28 02:21:40|17377.5|17257.5|17376.19|17256.19|17377.94|17257.94|17376.19|17256.19|10
1622168510000|2021-05-28 02:21:50|17371.59|17251.59|17369.05|17249.05|17371.59|17251.59|17368.58|17248.58|10
1622168520000|2021-05-28 02:22:00|17369.17|17249.17|17369.5|17249.5|17369.74|17249.74|17369|17249|10
1622168530000|2021-05-28 02:22:10|17370.1|17250.1|17365.23|17245.23|17370.1|17250.1|17365.23|17245.23|10
1622168540000|2021-05-28 02:22:20|17365.72|17245.72|17364.81|17244.81|17366.06|17246.06|17364.46|17244.46|10
1622168550000|2021-05-28 02:22:30|17363.56|17243.56|17366.85|17246.85|17367.36|17247.36|17362.23|17242.23|10
1622168560000|2021-05-28 02:22:40|17367.63|17247.63|17370.2|17250.2|17370.2|17250.2|17366.48|17246.48|9
1622168570000|2021-05-28 02:22:50|17370.97|17250.97|17370.23|17250.23|17372.08|17252.08|17370.03|17250.03|10
1622168580000|2021-05-28 02:23:00|17370.27|17250.27|17371.37|17251.37|17371.56|17251.56|17369.93|17249.93|10
1622168590000|2021-05-28 02:23:10|17370.58|17250.58|17372.64|17252.64|17372.64|17252.64|17370.1|17250.1|10
1622168600000|2021-05-28 02:23:20|17375.83|17255.83|17376.24|17256.24|17376.58|17256.58|17375.83|17255.83|10
1622168610000|2021-05-28 02:23:30|17376.65|17256.65|17374.09|17254.09|17377.26|17257.26|17373.07|17253.07|10
1622168620000|2021-05-28 02:23:40|17372.96|17252.96|17375.34|17255.34|17375.34|17255.34|17371.41|17251.41|10
1622168630000|2021-05-28 02:23:50|17376.43|17256.43|17382.04|17262.04|17382.04|17262.04|17376.43|17256.43|10
1622168640000|2021-05-28 02:24:00|17381.88|17261.88|17380.94|17260.94|17382.31|17262.31|17380.17|17260.17|10
1622168650000|2021-05-28 02:24:10|17381.15|17261.15|17380.69|17260.69|17381.94|17261.94|17379.88|17259.88|9
1622168660000|2021-05-28 02:24:20|17380.55|17260.55|17380.37|17260.37|17381.52|17261.52|17379.71|17259.71|10
1622168670000|2021-05-28 02:24:30|17380.54|17260.54|17379.9|17259.9|17380.54|17260.54|17379.49|17259.49|10
1622168680000|2021-05-28 02:24:40|17380.04|17260.04|17382.49|17262.49|17382.49|17262.49|17380.04|17260.04|10
1622168690000|2021-05-28 02:24:50|17382.33|17262.33|17382.23|17262.23|17382.88|17262.88|17381.94|17261.94|10
1622168700000|2021-05-28 02:25:00|17382.04|17262.04|17379.2|17259.2|17382.69|17262.69|17379.2|17259.2|10
1622168710000|2021-05-28 02:25:10|17379.4|17259.4|17382.63|17262.63|17382.67|17262.67|17379.31|17259.31|10
1622168720000|2021-05-28 02:25:20|17382.85|17262.85|17381.53|17261.53|17383.28|17263.28|17381.23|17261.23|10
1622168730000|2021-05-28 02:25:30|17381.3|17261.3|17380.03|17260.03|17381.49|17261.49|17379.11|17259.11|10
1622168740000|2021-05-28 02:25:40|17379.85|17259.85|17373.62|17253.62|17379.85|17259.85|17373.62|17253.62|10
1622168750000|2021-05-28 02:25:50|17372.94|17252.94|17370.02|17250.02|17372.94|17252.94|17369.65|17249.65|10
1622168760000|2021-05-28 02:26:00|17370.19|17250.19|17364.39|17244.39|17370.19|17250.19|17364.39|17244.39|10
1622168770000|2021-05-28 02:26:10|17364.41|17244.41|17363.14|17243.14|17364.41|17244.41|17363.14|17243.14|10
1622168780000|2021-05-28 02:26:20|17362.87|17242.87|17363.43|17243.43|17363.43|17243.43|17361.32|17241.32|10
1622168790000|2021-05-28 02:26:30|17363.59|17243.59|17368.95|17248.95|17368.95|17248.95|17362.75|17242.75|9
1622168800000|2021-05-28 02:26:40|17369.13|17249.13|17371.8|17251.8|17371.8|17251.8|17369.13|17249.13|10
1622168810000|2021-05-28 02:26:50|17372.48|17252.48|17372.92|17252.92|17372.92|17252.92|17372.04|17252.04|10
1622168820000|2021-05-28 02:27:00|17372.82|17252.82|17375.68|17255.68|17375.68|17255.68|17372.82|17252.82|10
1622168830000|2021-05-28 02:27:10|17375.06|17255.06|17371.25|17251.25|17375.06|17255.06|17371.25|17251.25|9
1622168840000|2021-05-28 02:27:20|17371.4|17251.4|17375.41|17255.41|17375.41|17255.41|17371.09|17251.09|10
1622168850000|2021-05-28 02:27:30|17376.49|17256.49|17382.25|17262.25|17382.25|17262.25|17375.85|17255.85|10
1622168860000|2021-05-28 02:27:40|17382|17262|17382.55|17262.55|17383.24|17263.24|17382|17262|9
1622168870000|2021-05-28 02:27:50|17382.17|17262.17|17380.6|17260.6|17382.44|17262.44|17380.5|17260.5|9
1622168880000|2021-05-28 02:28:00|17380.08|17260.08|17381.22|17261.22|17381.78|17261.78|17379.93|17259.93|10
1622168890000|2021-05-28 02:28:10|17381.17|17261.17|17380.54|17260.54|17381.6|17261.6|17380.54|17260.54|10
1622168900000|2021-05-28 02:28:20|17380.34|17260.34|17377.15|17257.15|17381.37|17261.37|17377.15|17257.15|10
1622168910000|2021-05-28 02:28:30|17376.64|17256.64|17375.62|17255.62|17376.7|17256.7|17374.79|17254.79|10
1622168920000|2021-05-28 02:28:40|17375.47|17255.47|17376.83|17256.83|17377.62|17257.62|17375.47|17255.47|10
1622168930000|2021-05-28 02:28:50|17378.07|17258.07|17376.55|17256.55|17378.71|17258.71|17376.28|17256.28|9
1622168940000|2021-05-28 02:29:00|17377.1|17257.1|17379|17259|17379.32|17259.32|17377.1|17257.1|10
1622168950000|2021-05-28 02:29:10|17378.96|17258.96|17380.44|17260.44|17381.27|17261.27|17378.96|17258.96|10
1622168960000|2021-05-28 02:29:20|17381.48|17261.48|17383.35|17263.35|17383.84|17263.84|17381.48|17261.48|10
1622168970000|2021-05-28 02:29:30|17383.68|17263.68|17386.93|17266.93|17386.93|17266.93|17383.15|17263.15|10
1622168980000|2021-05-28 02:29:40|17386.67|17266.67|17384.84|17264.84|17386.67|17266.67|17384.84|17264.84|10
1622168990000|2021-05-28 02:29:50|17385.25|17265.25|17383.89|17263.89|17386.17|17266.17|17383.89|17263.89|10
1622169000000|2021-05-28 02:30:00|17383.27|17263.27|17381.07|17261.07|17384.49|17264.49|17381.07|17261.07|10
1622169010000|2021-05-28 02:30:10|17380.46|17260.46|17371.37|17251.37|17380.46|17260.46|17371.37|17251.37|10
1622169020000|2021-05-28 02:30:20|17371.43|17251.43|17361.86|17241.86|17371.43|17251.43|17361.86|17241.86|10
1622169030000|2021-05-28 02:30:30|17361.01|17241.01|17357.47|17237.47|17361.01|17241.01|17355.82|17235.82|10
1622169040000|2021-05-28 02:30:40|17357.4|17237.4|17361.78|17241.78|17361.78|17241.78|17357.4|17237.4|10
1622169050000|2021-05-28 02:30:50|17361.63|17241.63|17360.36|17240.36|17362.17|17242.17|17360.33|17240.33|10
1622169060000|2021-05-28 02:31:00|17360.29|17240.29|17355.62|17235.62|17360.29|17240.29|17355.62|17235.62|10
1622169070000|2021-05-28 02:31:10|17353.74|17233.74|17353.59|17233.59|17353.74|17233.74|17353.09|17233.09|10
1622169080000|2021-05-28 02:31:20|17354.63|17234.63|17362.67|17242.67|17362.67|17242.67|17354.63|17234.63|10
1622169090000|2021-05-28 02:31:30|17362.64|17242.64|17362.51|17242.51|17363.29|17243.29|17362.08|17242.08|10
1622169100000|2021-05-28 02:31:40|17362.24|17242.24|17363.63|17243.63|17365.92|17245.92|17362.24|17242.24|10
1622169110000|2021-05-28 02:31:50|17362.83|17242.83|17358.1|17238.1|17362.83|17242.83|17358.1|17238.1|10
1622169120000|2021-05-28 02:32:00|17356.84|17236.84|17357.58|17237.58|17358.24|17238.24|17355.93|17235.93|10
1622169130000|2021-05-28 02:32:10|17357.43|17237.43|17357.66|17237.66|17357.83|17237.83|17356.72|17236.72|10
1622169140000|2021-05-28 02:32:20|17357.64|17237.64|17358.82|17238.82|17358.82|17238.82|17357.64|17237.64|10
1622169150000|2021-05-28 02:32:30|17358.69|17238.69|17356.84|17236.84|17358.84|17238.84|17356.53|17236.53|10
1622169160000|2021-05-28 02:32:40|17356.25|17236.25|17355.44|17235.44|17356.25|17236.25|17354.96|17234.96|10
1622169170000|2021-05-28 02:32:50|17355.05|17235.05|17356.57|17236.57|17356.65|17236.65|17354.45|17234.45|10
1622169180000|2021-05-28 02:33:00|17356.66|17236.66|17357.54|17237.54|17357.54|17237.54|17356.66|17236.66|10
1622169190000|2021-05-28 02:33:10|17357.66|17237.66|17353.15|17233.15|17357.66|17237.66|17353.02|17233.02|10
1622169200000|2021-05-28 02:33:20|17353.16|17233.16|17350.78|17230.78|17353.16|17233.16|17350.41|17230.41|10
1622169210000|2021-05-28 02:33:30|17350.46|17230.46|17346.84|17226.84|17350.46|17230.46|17346.84|17226.84|10
1622169220000|2021-05-28 02:33:40|17346.85|17226.85|17344.11|17224.11|17346.85|17226.85|17343.82|17223.82|10
1622169230000|2021-05-28 02:33:50|17343.3|17223.3|17339.2|17219.2|17343.35|17223.35|17339.2|17219.2|9
1622169240000|2021-05-28 02:34:00|17339.3|17219.3|17338.95|17218.95|17339.71|17219.71|17338.55|17218.55|10
1622169250000|2021-05-28 02:34:10|17339.56|17219.56|17339.7|17219.7|17339.7|17219.7|17338.33|17218.33|10
1622169260000|2021-05-28 02:34:20|17339.76|17219.76|17342.84|17222.84|17342.84|17222.84|17339.76|17219.76|10
1622169270000|2021-05-28 02:34:30|17342.91|17222.91|17344.3|17224.3|17344.67|17224.67|17342.91|17222.91|10
1622169280000|2021-05-28 02:34:40|17345.79|17225.79|17345.62|17225.62|17346.12|17226.12|17344.7|17224.7|10
1622169290000|2021-05-28 02:34:50|17346.03|17226.03|17348.14|17228.14|17348.95|17228.95|17345.89|17225.89|10
1622169300000|2021-05-28 02:35:00|17348.4|17228.4|17352.4|17232.4|17352.4|17232.4|17348.4|17228.4|9
1622169310000|2021-05-28 02:35:10|17351.94|17231.94|17351.57|17231.57|17352.49|17232.49|17351.54|17231.54|10
1622169320000|2021-05-28 02:35:20|17352.68|17232.68|17351.55|17231.55|17352.68|17232.68|17351.04|17231.04|10
1622169330000|2021-05-28 02:35:30|17350.98|17230.98|17349.18|17229.18|17350.98|17230.98|17349.13|17229.13|10
1622169340000|2021-05-28 02:35:40|17349.79|17229.79|17346.96|17226.96|17349.79|17229.79|17346.96|17226.96|10
1622169350000|2021-05-28 02:35:50|17346.76|17226.76|17346.9|17226.9|17347.55|17227.55|17345.75|17225.75|10
1622169360000|2021-05-28 02:36:00|17346.85|17226.85|17344.99|17224.99|17346.89|17226.89|17344.99|17224.99|10
1622169370000|2021-05-28 02:36:10|17344.9|17224.9|17339.45|17219.45|17345.28|17225.28|17339.45|17219.45|10
1622169380000|2021-05-28 02:36:20|17340.26|17220.26|17335.26|17215.26|17340.26|17220.26|17335.26|17215.26|10
1622169390000|2021-05-28 02:36:30|17334.88|17214.88|17332.28|17212.28|17334.88|17214.88|17332.28|17212.28|10
1622169400000|2021-05-28 02:36:40|17331.3|17211.3|17331.11|17211.11|17331.3|17211.3|17330.26|17210.26|9
1622169410000|2021-05-28 02:36:50|17331.49|17211.49|17325.9|17205.9|17331.49|17211.49|17325.9|17205.9|10
1622169420000|2021-05-28 02:37:00|17325.69|17205.69|17325.01|17205.01|17325.69|17205.69|17324.81|17204.81|10
1622169430000|2021-05-28 02:37:10|17325.18|17205.18|17329.15|17209.15|17329.15|17209.15|17325.18|17205.18|10
1622169440000|2021-05-28 02:37:20|17329.38|17209.38|17334.63|17214.63|17334.63|17214.63|17329.38|17209.38|10
1622169450000|2021-05-28 02:37:30|17335.17|17215.17|17344.2|17224.2|17344.2|17224.2|17335.17|17215.17|10
1622169460000|2021-05-28 02:37:40|17344.03|17224.03|17347.25|17227.25|17347.76|17227.76|17344.03|17224.03|10
1622169470000|2021-05-28 02:37:50|17347.42|17227.42|17352.41|17232.41|17352.41|17232.41|17347.42|17227.42|10
1622169480000|2021-05-28 02:38:00|17353.1|17233.1|17358.23|17238.23|17358.23|17238.23|17353.1|17233.1|10
1622169490000|2021-05-28 02:38:10|17358.99|17238.99|17366.1|17246.1|17366.14|17246.14|17358.99|17238.99|10
1622169500000|2021-05-28 02:38:20|17365.97|17245.97|17367.62|17247.62|17367.62|17247.62|17365.97|17245.97|10
1622169510000|2021-05-28 02:38:30|17370.16|17250.16|17368.95|17248.95|17370.16|17250.16|17368.22|17248.22|10
1622169520000|2021-05-28 02:38:40|17368.12|17248.12|17367.2|17247.2|17368.18|17248.18|17367.2|17247.2|10
1622169530000|2021-05-28 02:38:50|17366.79|17246.79|17364.89|17244.89|17366.84|17246.84|17364.89|17244.89|10
1622169540000|2021-05-28 02:39:00|17364.5|17244.5|17361|17241|17364.75|17244.75|17361|17241|10
1622169550000|2021-05-28 02:39:10|17361.26|17241.26|17356.55|17236.55|17361.26|17241.26|17356.55|17236.55|10
1622169560000|2021-05-28 02:39:20|17356.2|17236.2|17354.74|17234.74|17356.65|17236.65|17354.74|17234.74|10
1622169570000|2021-05-28 02:39:30|17354.39|17234.39|17349.63|17229.63|17354.39|17234.39|17349.63|17229.63|10
1622169580000|2021-05-28 02:39:40|17349.53|17229.53|17354.79|17234.79|17354.79|17234.79|17349.53|17229.53|10
1622169590000|2021-05-28 02:39:50|17355.48|17235.48|17365.19|17245.19|17365.19|17245.19|17355.48|17235.48|10
1622169600000|2021-05-28 02:40:00|17366.07|17246.07|17373.59|17253.59|17373.59|17253.59|17366.07|17246.07|10
1622169610000|2021-05-28 02:40:10|17374.28|17254.28|17385.33|17265.33|17385.33|17265.33|17374.28|17254.28|10
1622169620000|2021-05-28 02:40:20|17385.19|17265.19|17400.91|17280.91|17400.91|17280.91|17385.19|17265.19|9
1622169630000|2021-05-28 02:40:30|17401.71|17281.71|17416.79|17296.79|17416.79|17296.79|17401.71|17281.71|10
1622169640000|2021-05-28 02:40:40|17418.56|17298.56|17423.46|17303.46|17423.46|17303.46|17418.56|17298.56|10
1622169650000|2021-05-28 02:40:50|17423.32|17303.32|17426.87|17306.87|17426.87|17306.87|17423.1|17303.1|10
1622169660000|2021-05-28 02:41:00|17426.61|17306.61|17432.68|17312.68|17432.68|17312.68|17426.61|17306.61|10
1622169670000|2021-05-28 02:41:10|17433.59|17313.59|17440.74|17320.74|17440.74|17320.74|17433.59|17313.59|10
1622169680000|2021-05-28 02:41:20|17440.59|17320.59|17441.69|17321.69|17442.54|17322.54|17438.66|17318.66|10
1622169690000|2021-05-28 02:41:30|17441.74|17321.74|17447.27|17327.27|17448.48|17328.48|17441.22|17321.22|10
1622169700000|2021-05-28 02:41:40|17447.57|17327.57|17448.77|17328.77|17449.02|17329.02|17446.98|17326.98|8
1622169710000|2021-05-28 02:41:50|17449.4|17329.4|17447.05|17327.05|17449.8|17329.8|17447.02|17327.02|10
1622169720000|2021-05-28 02:42:00|17446.55|17326.55|17445.02|17325.02|17446.89|17326.89|17445.02|17325.02|10
1622169730000|2021-05-28 02:42:10|17447.3|17327.3|17445.19|17325.19|17447.3|17327.3|17444.64|17324.64|10
1622169740000|2021-05-28 02:42:20|17444.38|17324.38|17440.92|17320.92|17444.81|17324.81|17440.91|17320.91|10
1622169750000|2021-05-28 02:42:30|17441.53|17321.53|17438.65|17318.65|17442.54|17322.54|17438.48|17318.48|10
1622169760000|2021-05-28 02:42:40|17438.69|17318.69|17436.55|17316.55|17438.69|17318.69|17436.18|17316.18|10
1622169770000|2021-05-28 02:42:50|17436.81|17316.81|17439.05|17319.05|17439.05|17319.05|17436.81|17316.81|9
1622169780000|2021-05-28 02:43:00|17439.1|17319.1|17442.42|17322.42|17442.52|17322.52|17438.65|17318.65|10
1622169790000|2021-05-28 02:43:10|17442.37|17322.37|17443.1|17323.1|17443.7|17323.7|17442.37|17322.37|10
1622169800000|2021-05-28 02:43:20|17443.02|17323.02|17443.25|17323.25|17444.27|17324.27|17442.8|17322.8|10
1622169810000|2021-05-28 02:43:30|17443.04|17323.04|17441.86|17321.86|17443.09|17323.09|17441.58|17321.58|9
1622169820000|2021-05-28 02:43:40|17442.03|17322.03|17442.03|17322.03|17442.26|17322.26|17440.64|17320.64|10
1622169830000|2021-05-28 02:43:50|17442.04|17322.04|17439.82|17319.82|17442.04|17322.04|17439.82|17319.82|10
1622169840000|2021-05-28 02:44:00|17439.09|17319.09|17439.48|17319.48|17439.96|17319.96|17438.85|17318.85|10
1622169850000|2021-05-28 02:44:10|17439.11|17319.11|17438.68|17318.68|17439.51|17319.51|17438.24|17318.24|10
1622169860000|2021-05-28 02:44:20|17438.27|17318.27|17439.8|17319.8|17439.8|17319.8|17438.27|17318.27|10
1622169870000|2021-05-28 02:44:30|17440.59|17320.59|17441.39|17321.39|17441.82|17321.82|17440.45|17320.45|10
1622169880000|2021-05-28 02:44:40|17441.2|17321.2|17442.04|17322.04|17442.34|17322.34|17440.76|17320.76|10
1622169890000|2021-05-28 02:44:50|17441.98|17321.98|17441.84|17321.84|17442.84|17322.84|17441.63|17321.63|10
1622169900000|2021-05-28 02:45:00|17442.11|17322.11|17439.45|17319.45|17443.69|17323.69|17439.45|17319.45|10
1622169910000|2021-05-28 02:45:10|17439.31|17319.31|17431.39|17311.39|17439.31|17319.31|17431.23|17311.23|10
1622169920000|2021-05-28 02:45:20|17431.46|17311.46|17425.84|17305.84|17431.88|17311.88|17425.6|17305.6|10
1622169930000|2021-05-28 02:45:30|17424.85|17304.85|17421.58|17301.58|17424.85|17304.85|17421.58|17301.58|10
1622169940000|2021-05-28 02:45:40|17421.13|17301.13|17415.16|17295.16|17421.13|17301.13|17415.16|17295.16|10
1622169950000|2021-05-28 02:45:50|17414.98|17294.98|17411.59|17291.59|17415.18|17295.18|17411.59|17291.59|10
1622169960000|2021-05-28 02:46:00|17411.58|17291.58|17406.85|17286.85|17411.62|17291.62|17406.85|17286.85|9
1622169970000|2021-05-28 02:46:10|17406.6|17286.6|17398.04|17278.04|17406.6|17286.6|17397.48|17277.48|10
1622169980000|2021-05-28 02:46:20|17397.61|17277.61|17390.74|17270.74|17397.61|17277.61|17390.74|17270.74|10
1622169990000|2021-05-28 02:46:30|17390.61|17270.61|17383.77|17263.77|17390.61|17270.61|17383.77|17263.77|9
1622170000000|2021-05-28 02:46:40|17383.12|17263.12|17385.14|17265.14|17385.14|17265.14|17383.12|17263.12|10
1622170010000|2021-05-28 02:46:50|17384.23|17264.23|17382.97|17262.97|17386.05|17266.05|17382.97|17262.97|10
1622170020000|2021-05-28 02:47:00|17383.18|17263.18|17382.31|17262.31|17383.18|17263.18|17381.49|17261.49|10
1622170030000|2021-05-28 02:47:10|17379.83|17259.83|17373.96|17253.96|17379.83|17259.83|17373.96|17253.96|10
1622170040000|2021-05-28 02:47:20|17373.67|17253.67|17368.34|17248.34|17373.67|17253.67|17367.94|17247.94|10
1622170050000|2021-05-28 02:47:30|17368.32|17248.32|17367.76|17247.76|17369.2|17249.2|17367.76|17247.76|10
1622170060000|2021-05-28 02:47:40|17367.99|17247.99|17372.1|17252.1|17372.1|17252.1|17367.99|17247.99|10
1622170070000|2021-05-28 02:47:50|17372.31|17252.31|17375.4|17255.4|17375.4|17255.4|17372.31|17252.31|10
1622170080000|2021-05-28 02:48:00|17375.3|17255.3|17376.98|17256.98|17377.13|17257.13|17375.3|17255.3|10
1622170090000|2021-05-28 02:48:10|17376.78|17256.78|17378.72|17258.72|17378.72|17258.72|17375.89|17255.89|10
1622170100000|2021-05-28 02:48:20|17378.55|17258.55|17381.25|17261.25|17381.52|17261.52|17378.55|17258.55|10
1622170110000|2021-05-28 02:48:30|17380.3|17260.3|17377.42|17257.42|17380.3|17260.3|17377.4|17257.4|9
1622170120000|2021-05-28 02:48:40|17375.99|17255.99|17377.36|17257.36|17377.56|17257.56|17375.91|17255.91|10
1622170130000|2021-05-28 02:48:50|17377.71|17257.71|17378.28|17258.28|17379.51|17259.51|17377.71|17257.71|10
1622170140000|2021-05-28 02:49:00|17377.55|17257.55|17373.97|17253.97|17377.55|17257.55|17373.51|17253.51|10
1622170150000|2021-05-28 02:49:10|17374.02|17254.02|17373.13|17253.13|17374.02|17254.02|17372.15|17252.15|9
1622170160000|2021-05-28 02:49:20|17373.58|17253.58|17375.25|17255.25|17375.86|17255.86|17373.58|17253.58|10
1622170170000|2021-05-28 02:49:30|17375.52|17255.52|17373.51|17253.51|17375.52|17255.52|17372.69|17252.69|10
1622170180000|2021-05-28 02:49:40|17373.5|17253.5|17369.89|17249.89|17373.5|17253.5|17369.89|17249.89|10
1622170190000|2021-05-28 02:49:50|17369.66|17249.66|17364.31|17244.31|17372.11|17252.11|17364.31|17244.31|10
1622170200000|2021-05-28 02:50:00|17364.03|17244.03|17366.12|17246.12|17366.13|17246.13|17364.03|17244.03|10
1622170210000|2021-05-28 02:50:10|17365.95|17245.95|17363.2|17243.2|17366.39|17246.39|17363.2|17243.2|10
1622170220000|2021-05-28 02:50:20|17362.76|17242.76|17363.99|17243.99|17364.03|17244.03|17362.76|17242.76|9
1622170230000|2021-05-28 02:50:30|17364.5|17244.5|17369.21|17249.21|17370.52|17250.52|17364.5|17244.5|10
1622170240000|2021-05-28 02:50:40|17369.2|17249.2|17367.57|17247.57|17369.2|17249.2|17367.24|17247.24|10
1622170250000|2021-05-28 02:50:50|17367.97|17247.97|17366.45|17246.45|17367.97|17247.97|17366.43|17246.43|10
1622170260000|2021-05-28 02:51:00|17366.58|17246.58|17362.27|17242.27|17366.58|17246.58|17362.27|17242.27|10
1622170270000|2021-05-28 02:51:10|17360.8|17240.8|17361.1|17241.1|17364.41|17244.41|17360.42|17240.42|10
1622170280000|2021-05-28 02:51:20|17361.37|17241.37|17356.13|17236.13|17361.37|17241.37|17356.13|17236.13|10
1622170290000|2021-05-28 02:51:30|17356.19|17236.19|17341.28|17221.28|17356.19|17236.19|17341.28|17221.28|10
1622170300000|2021-05-28 02:51:40|17340.04|17220.04|17336.16|17216.16|17340.04|17220.04|17335.93|17215.93|10
1622170310000|2021-05-28 02:51:50|17336.21|17216.21|17331.89|17211.89|17336.21|17216.21|17331.89|17211.89|10
1622170320000|2021-05-28 02:52:00|17331.3|17211.3|17327.19|17207.19|17331.3|17211.3|17327.19|17207.19|10
1622170330000|2021-05-28 02:52:10|17327.68|17207.68|17330.15|17210.15|17330.8|17210.8|17327.62|17207.62|10
1622170340000|2021-05-28 02:52:20|17331.01|17211.01|17332.69|17212.69|17334.13|17214.13|17331.01|17211.01|10
1622170350000|2021-05-28 02:52:30|17332.31|17212.31|17329.26|17209.26|17332.31|17212.31|17329.24|17209.24|10
1622170360000|2021-05-28 02:52:40|17328.73|17208.73|17327.53|17207.53|17328.73|17208.73|17327.53|17207.53|10
1622170370000|2021-05-28 02:52:50|17327.59|17207.59|17326.48|17206.48|17327.59|17207.59|17325.54|17205.54|10
1622170380000|2021-05-28 02:53:00|17326.77|17206.77|17326.81|17206.81|17327.1|17207.1|17326.25|17206.25|10
1622170390000|2021-05-28 02:53:10|17327.23|17207.23|17330.68|17210.68|17330.69|17210.69|17327.23|17207.23|10
1622170400000|2021-05-28 02:53:20|17330.75|17210.75|17341.25|17221.25|17341.25|17221.25|17330.75|17210.75|10
1622170410000|2021-05-28 02:53:30|17342|17222|17363.07|17243.07|17363.07|17243.07|17342|17222|10
1622170420000|2021-05-28 02:53:40|17362.28|17242.28|17369.6|17249.6|17369.6|17249.6|17362.28|17242.28|10
1622170430000|2021-05-28 02:53:50|17370.13|17250.13|17371.78|17251.78|17372.25|17252.25|17370.13|17250.13|10
1622170440000|2021-05-28 02:54:00|17372.08|17252.08|17376.9|17256.9|17376.9|17256.9|17371.76|17251.76|10
1622170450000|2021-05-28 02:54:10|17378.17|17258.17|17380.62|17260.62|17381.12|17261.12|17378.17|17258.17|10
1622170460000|2021-05-28 02:54:20|17381.18|17261.18|17380.42|17260.42|17381.44|17261.44|17380.14|17260.14|10
1622170470000|2021-05-28 02:54:30|17380.54|17260.54|17380.09|17260.09|17381.46|17261.46|17379.19|17259.19|10
1622170480000|2021-05-28 02:54:40|17379.8|17259.8|17378.87|17258.87|17380.57|17260.57|17378.87|17258.87|10
1622170490000|2021-05-28 02:54:50|17377.04|17257.04|17372.5|17252.5|17377.04|17257.04|17372.5|17252.5|10
1622170500000|2021-05-28 02:55:00|17373.06|17253.06|17373.54|17253.54|17373.71|17253.71|17370.79|17250.79|10
1622170510000|2021-05-28 02:55:10|17373.93|17253.93|17378.72|17258.72|17378.72|17258.72|17373.69|17253.69|10
1622170520000|2021-05-28 02:55:20|17379.5|17259.5|17387.45|17267.45|17387.45|17267.45|17379.5|17259.5|10
1622170530000|2021-05-28 02:55:30|17388.75|17268.75|17396.56|17276.56|17396.56|17276.56|17388.75|17268.75|10
1622170540000|2021-05-28 02:55:40|17397.48|17277.48|17398.2|17278.2|17399.74|17279.74|17397.48|17277.48|10
1622170550000|2021-05-28 02:55:50|17398.31|17278.31|17399.23|17279.23|17399.23|17279.23|17397.97|17277.97|10
1622170560000|2021-05-28 02:56:00|17399.41|17279.41|17400.34|17280.34|17401.44|17281.44|17399.41|17279.41|10
1622170570000|2021-05-28 02:56:10|17400.13|17280.13|17399.59|17279.59|17400.59|17280.59|17399.23|17279.23|10
1622170580000|2021-05-28 02:56:20|17399.89|17279.89|17395.47|17275.47|17399.89|17279.89|17395.47|17275.47|10
1622170590000|2021-05-28 02:56:30|17395.64|17275.64|17395.53|17275.53|17395.64|17275.64|17393.87|17273.87|10
1622170600000|2021-05-28 02:56:40|17395.39|17275.39|17397.07|17277.07|17397.23|17277.23|17395.2|17275.2|10
1622170610000|2021-05-28 02:56:50|17397.42|17277.42|17398.96|17278.96|17398.96|17278.96|17397.36|17277.36|9
1622170620000|2021-05-28 02:57:00|17398.95|17278.95|17402.07|17282.07|17402.07|17282.07|17398.18|17278.18|10
1622170630000|2021-05-28 02:57:10|17403.5|17283.5|17410.24|17290.24|17410.24|17290.24|17403.12|17283.12|10
1622170640000|2021-05-28 02:57:20|17410.42|17290.42|17413.93|17293.93|17413.93|17293.93|17410.42|17290.42|10
1622170650000|2021-05-28 02:57:30|17414.09|17294.09|17416.86|17296.86|17416.86|17296.86|17414.09|17294.09|10
1622170660000|2021-05-28 02:57:40|17417.09|17297.09|17415.4|17295.4|17417.22|17297.22|17415.38|17295.38|10
1622170670000|2021-05-28 02:57:50|17415.64|17295.64|17422.86|17302.86|17422.86|17302.86|17415.64|17295.64|10
1622170680000|2021-05-28 02:58:00|17424.56|17304.56|17448.15|17328.15|17448.56|17328.56|17424.56|17304.56|10
1622170690000|2021-05-28 02:58:10|17448.37|17328.37|17452.6|17332.6|17453.2|17333.2|17448.37|17328.37|10
1622170700000|2021-05-28 02:58:20|17450.97|17330.97|17454.37|17334.37|17454.58|17334.58|17450.97|17330.97|10
1622170710000|2021-05-28 02:58:30|17453.68|17333.68|17457.55|17337.55|17457.55|17337.55|17452.99|17332.99|10
1622170720000|2021-05-28 02:58:40|17458.14|17338.14|17458.89|17338.89|17459.81|17339.81|17458.04|17338.04|10
1622170730000|2021-05-28 02:58:50|17459.35|17339.35|17452.44|17332.44|17459.35|17339.35|17451.51|17331.51|10
1622170740000|2021-05-28 02:59:00|17451.21|17331.21|17447.38|17327.38|17451.21|17331.21|17447.38|17327.38|10
1622170750000|2021-05-28 02:59:10|17446.14|17326.14|17440.27|17320.27|17446.14|17326.14|17440.27|17320.27|10
1622170760000|2021-05-28 02:59:20|17440.12|17320.12|17441.79|17321.79|17442.63|17322.63|17440.12|17320.12|10
1622170770000|2021-05-28 02:59:30|17442.09|17322.09|17444.31|17324.31|17444.31|17324.31|17441.98|17321.98|10
1622170780000|2021-05-28 02:59:40|17445.54|17325.54|17454.88|17334.88|17455.66|17335.66|17445.54|17325.54|10
1622170790000|2021-05-28 02:59:50|17454.42|17334.42|17456.29|17336.29|17456.29|17336.29|17452.22|17332.22|10
1622170800000|2021-05-28 03:00:00|17457.3|17337.3|17456.35|17336.35|17459.71|17339.71|17456.35|17336.35|10
1622170810000|2021-05-28 03:00:10|17455.97|17335.97|17449.61|17329.61|17455.97|17335.97|17449.61|17329.61|10
1622170820000|2021-05-28 03:00:20|17446.5|17326.5|17434.1|17314.1|17446.5|17326.5|17434.1|17314.1|10
1622170830000|2021-05-28 03:00:30|17433.18|17313.18|17424.21|17304.21|17434.51|17314.51|17424.11|17304.11|10
1622170840000|2021-05-28 03:00:40|17424.06|17304.06|17420.04|17300.04|17424.24|17304.24|17420.04|17300.04|10
1622170850000|2021-05-28 03:00:50|17420.38|17300.38|17411.69|17291.69|17420.38|17300.38|17411.69|17291.69|10
1622170860000|2021-05-28 03:01:00|17410.86|17290.86|17397.1|17277.1|17410.86|17290.86|17397.1|17277.1|10
1622170870000|2021-05-28 03:01:10|17392.41|17272.41|17393.16|17273.16|17393.16|17273.16|17391.47|17271.47|10
1622170880000|2021-05-28 03:01:20|17393.27|17273.27|17392.47|17272.47|17395.41|17275.41|17392.47|17272.47|10
1622170890000|2021-05-28 03:01:30|17392.28|17272.28|17385.93|17265.93|17392.28|17272.28|17385.93|17265.93|10
1622170900000|2021-05-28 03:01:40|17385.28|17265.28|17382.17|17262.17|17385.28|17265.28|17381.15|17261.15|10
1622170910000|2021-05-28 03:01:50|17382.94|17262.94|17384.72|17264.72|17387.49|17267.49|17382.94|17262.94|10
1622170920000|2021-05-28 03:02:00|17384.68|17264.68|17384.31|17264.31|17384.68|17264.68|17382.77|17262.77|10
1622170930000|2021-05-28 03:02:10|17382.92|17262.92|17381.74|17261.74|17382.99|17262.99|17381|17261|9
1622170940000|2021-05-28 03:02:20|17381.13|17261.13|17381.58|17261.58|17381.58|17261.58|17380.38|17260.38|9
1622170950000|2021-05-28 03:02:30|17381.1|17261.1|17379.12|17259.12|17381.1|17261.1|17379.07|17259.07|9
1622170960000|2021-05-28 03:02:40|17379.31|17259.31|17374.91|17254.91|17379.31|17259.31|17374.91|17254.91|10
1622170970000|2021-05-28 03:02:50|17375.18|17255.18|17371.93|17251.93|17375.18|17255.18|17370.93|17250.93|10
1622170980000|2021-05-28 03:03:00|17371.58|17251.58|17372.17|17252.17|17372.17|17252.17|17370.73|17250.73|9
1622170990000|2021-05-28 03:03:10|17372.15|17252.15|17376.75|17256.75|17376.75|17256.75|17372.15|17252.15|10
1622171000000|2021-05-28 03:03:20|17377.21|17257.21|17381.71|17261.71|17381.71|17261.71|17377.21|17257.21|10
1622171010000|2021-05-28 03:03:30|17382.12|17262.12|17382.51|17262.51|17382.83|17262.83|17381.61|17261.61|10
1622171020000|2021-05-28 03:03:40|17382.52|17262.52|17381.88|17261.88|17382.64|17262.64|17381.88|17261.88|9
1622171030000|2021-05-28 03:03:50|17382.03|17262.03|17383.15|17263.15|17383.15|17263.15|17382.03|17262.03|10
1622171040000|2021-05-28 03:04:00|17383.11|17263.11|17384.82|17264.82|17384.82|17264.82|17382.99|17262.99|10
1622171050000|2021-05-28 03:04:10|17384.92|17264.92|17391.51|17271.51|17391.68|17271.68|17384.92|17264.92|10
1622171060000|2021-05-28 03:04:20|17392.49|17272.49|17392.24|17272.24|17394.42|17274.42|17392.24|17272.24|10
1622171070000|2021-05-28 03:04:30|17391.62|17271.62|17388.24|17268.24|17391.84|17271.84|17387.91|17267.91|10
1622171080000|2021-05-28 03:04:40|17388.02|17268.02|17394.78|17274.78|17394.78|17274.78|17388.02|17268.02|10
1622171090000|2021-05-28 03:04:50|17395.49|17275.49|17398.62|17278.62|17398.62|17278.62|17395.49|17275.49|10
1622171100000|2021-05-28 03:05:00|17399.06|17279.06|17403.44|17283.44|17403.44|17283.44|17399.06|17279.06|9
1622171110000|2021-05-28 03:05:10|17403.25|17283.25|17404.39|17284.39|17405.09|17285.09|17402.51|17282.51|10
1622171120000|2021-05-28 03:05:20|17404.41|17284.41|17404.03|17284.03|17404.41|17284.41|17403.05|17283.05|10
1622171130000|2021-05-28 03:05:30|17402.48|17282.48|17398.68|17278.68|17402.83|17282.83|17398.32|17278.32|10
1622171140000|2021-05-28 03:05:40|17397.86|17277.86|17395.7|17275.7|17397.86|17277.86|17395.7|17275.7|10
1622171150000|2021-05-28 03:05:50|17395.32|17275.32|17398.71|17278.71|17398.71|17278.71|17394.58|17274.58|10
1622171160000|2021-05-28 03:06:00|17399.67|17279.67|17408.67|17288.67|17408.67|17288.67|17399.67|17279.67|10
1622171170000|2021-05-28 03:06:10|17407.35|17287.35|17404.17|17284.17|17408.09|17288.09|17404.17|17284.17|10
1622171180000|2021-05-28 03:06:20|17402.79|17282.79|17397.31|17277.31|17402.79|17282.79|17397.31|17277.31|10
1622171190000|2021-05-28 03:06:30|17397.26|17277.26|17396.87|17276.87|17397.26|17277.26|17396.3|17276.3|10
1622171200000|2021-05-28 03:06:40|17397.38|17277.38|17394.06|17274.06|17397.38|17277.38|17393.58|17273.58|10
1622171210000|2021-05-28 03:06:50|17394.47|17274.47|17397.63|17277.63|17397.63|17277.63|17394.47|17274.47|10
1622171220000|2021-05-28 03:07:00|17398.37|17278.37|17407.58|17287.58|17407.58|17287.58|17398.37|17278.37|10
1622171230000|2021-05-28 03:07:10|17407.64|17287.64|17411|17291|17411|17291|17407.64|17287.64|10
1622171240000|2021-05-28 03:07:20|17412.06|17292.06|17410.38|17290.38|17412.08|17292.08|17410.38|17290.38|10
1622171250000|2021-05-28 03:07:30|17410.02|17290.02|17409.1|17289.1|17410.02|17290.02|17406.58|17286.58|10
1622171260000|2021-05-28 03:07:40|17409.21|17289.21|17409.91|17289.91|17410.08|17290.08|17408.82|17288.82|10
1622171270000|2021-05-28 03:07:50|17410|17290|17409.52|17289.52|17410.09|17290.09|17408.9|17288.9|10
1622171280000|2021-05-28 03:08:00|17409.86|17289.86|17415.81|17295.81|17415.81|17295.81|17409.86|17289.86|10
1622171290000|2021-05-28 03:08:10|17417.98|17297.98|17417.21|17297.21|17419|17299|17417.21|17297.21|10
1622171300000|2021-05-28 03:08:20|17416.98|17296.98|17409.17|17289.17|17417.13|17297.13|17409.17|17289.17|10
1622171310000|2021-05-28 03:08:30|17408.66|17288.66|17406.89|17286.89|17408.67|17288.67|17406.82|17286.82|9
1622171320000|2021-05-28 03:08:40|17406.73|17286.73|17404.34|17284.34|17407.31|17287.31|17404.34|17284.34|10
1622171330000|2021-05-28 03:08:50|17404.45|17284.45|17403.18|17283.18|17404.45|17284.45|17403.11|17283.11|9
1622171340000|2021-05-28 03:09:00|17402.32|17282.32|17398.61|17278.61|17402.4|17282.4|17398.61|17278.61|10
1622171350000|2021-05-28 03:09:10|17398.6|17278.6|17397.45|17277.45|17398.6|17278.6|17396.95|17276.95|10
1622171360000|2021-05-28 03:09:20|17397.76|17277.76|17400.44|17280.44|17400.77|17280.77|17397.52|17277.52|10
1622171370000|2021-05-28 03:09:30|17400.29|17280.29|17400.42|17280.42|17400.91|17280.91|17400.04|17280.04|10
1622171380000|2021-05-28 03:09:40|17400.66|17280.66|17401.76|17281.76|17402.41|17282.41|17400.54|17280.54|10
1622171390000|2021-05-28 03:09:50|17402.93|17282.93|17406.38|17286.38|17406.46|17286.46|17402.93|17282.93|10
1622171400000|2021-05-28 03:10:00|17407.08|17287.08|17411.64|17291.64|17411.8|17291.8|17407.08|17287.08|10
1622171410000|2021-05-28 03:10:10|17411.75|17291.75|17408.39|17288.39|17411.96|17291.96|17408.39|17288.39|10
1622171420000|2021-05-28 03:10:20|17407.49|17287.49|17400.87|17280.87|17407.73|17287.73|17400.87|17280.87|10
1622171430000|2021-05-28 03:10:30|17400.38|17280.38|17397.56|17277.56|17400.47|17280.47|17397|17277|10
1622171440000|2021-05-28 03:10:40|17398.59|17278.59|17396.7|17276.7|17399.41|17279.41|17396.63|17276.63|10
1622171450000|2021-05-28 03:10:50|17396.76|17276.76|17393.75|17273.75|17397.1|17277.1|17393.75|17273.75|10
1622171460000|2021-05-28 03:11:00|17393.06|17273.06|17391.47|17271.47|17395.33|17275.33|17391.47|17271.47|10
1622171470000|2021-05-28 03:11:10|17391.52|17271.52|17388.73|17268.73|17391.52|17271.52|17388.28|17268.28|10
1622171480000|2021-05-28 03:11:20|17389.01|17269.01|17392.02|17272.02|17392.02|17272.02|17388.05|17268.05|10
1622171490000|2021-05-28 03:11:30|17391.97|17271.97|17391.19|17271.19|17392.3|17272.3|17391.02|17271.02|10
1622171500000|2021-05-28 03:11:40|17391.21|17271.21|17389.48|17269.48|17392.53|17272.53|17389.48|17269.48|10
1622171510000|2021-05-28 03:11:50|17390.53|17270.53|17394.09|17274.09|17394.09|17274.09|17390.53|17270.53|10
1622171520000|2021-05-28 03:12:00|17393.93|17273.93|17395.42|17275.42|17395.42|17275.42|17393.61|17273.61|10
1622171530000|2021-05-28 03:12:10|17395.77|17275.77|17397.98|17277.98|17397.98|17277.98|17395.77|17275.77|10
1622171540000|2021-05-28 03:12:20|17399.02|17279.02|17395.25|17275.25|17399.08|17279.08|17395.25|17275.25|10
1622171550000|2021-05-28 03:12:30|17394.76|17274.76|17394.85|17274.85|17395.03|17275.03|17394.48|17274.48|10
1622171560000|2021-05-28 03:12:40|17394.97|17274.97|17392.3|17272.3|17394.97|17274.97|17392.11|17272.11|10
1622171570000|2021-05-28 03:12:50|17392.07|17272.07|17392.31|17272.31|17392.31|17272.31|17391.79|17271.79|10
1622171580000|2021-05-28 03:13:00|17393.14|17273.14|17394.16|17274.16|17395.86|17275.86|17393.14|17273.14|10
1622171590000|2021-05-28 03:13:10|17393.88|17273.88|17389.92|17269.92|17393.88|17273.88|17389.92|17269.92|10
1622171600000|2021-05-28 03:13:20|17389.4|17269.4|17387.23|17267.23|17389.4|17269.4|17386.82|17266.82|10
1622171610000|2021-05-28 03:13:30|17386.76|17266.76|17385.06|17265.06|17386.76|17266.76|17383.82|17263.82|10
1622171620000|2021-05-28 03:13:40|17384.63|17264.63|17371.13|17251.13|17384.63|17264.63|17371.13|17251.13|10
1622171630000|2021-05-28 03:13:50|17370.3|17250.3|17365.97|17245.97|17370.3|17250.3|17365.97|17245.97|10
1622171640000|2021-05-28 03:14:00|17365.59|17245.59|17362.34|17242.34|17365.59|17245.59|17360.76|17240.76|10
1622171650000|2021-05-28 03:14:10|17363.32|17243.32|17367.5|17247.5|17368.15|17248.15|17363.32|17243.32|10
1622171660000|2021-05-28 03:14:20|17367.23|17247.23|17367.13|17247.13|17367.33|17247.33|17366.32|17246.32|10
1622171670000|2021-05-28 03:14:30|17367.02|17247.02|17365.89|17245.89|17367.02|17247.02|17365.74|17245.74|10
1622171680000|2021-05-28 03:14:40|17365.87|17245.87|17368.76|17248.76|17368.76|17248.76|17365.85|17245.85|10
1622171690000|2021-05-28 03:14:50|17369.81|17249.81|17373.15|17253.15|17373.38|17253.38|17369.81|17249.81|10
1622171700000|2021-05-28 03:15:00|17373.88|17253.88|17372.69|17252.69|17374.18|17254.18|17370.84|17250.84|10
1622171710000|2021-05-28 03:15:10|17373.32|17253.32|17378.15|17258.15|17378.15|17258.15|17373.32|17253.32|10
1622171720000|2021-05-28 03:15:20|17378.25|17258.25|17370.78|17250.78|17378.79|17258.79|17370.78|17250.78|10
1622171730000|2021-05-28 03:15:30|17370.04|17250.04|17357.81|17237.81|17370.04|17250.04|17357.81|17237.81|10
1622171740000|2021-05-28 03:15:40|17353.75|17233.75|17344.16|17224.16|17353.75|17233.75|17344.16|17224.16|10
1622171750000|2021-05-28 03:15:50|17341.99|17221.99|17322.1|17202.1|17341.99|17221.99|17322.1|17202.1|10
1622171760000|2021-05-28 03:16:00|17322.48|17202.48|17317.45|17197.45|17322.48|17202.48|17317.45|17197.45|10
1622171770000|2021-05-28 03:16:10|17318.6|17198.6|17308.46|17188.46|17318.6|17198.6|17307.1|17187.1|10
1622171780000|2021-05-28 03:16:20|17308.69|17188.69|17301.46|17181.46|17308.8|17188.8|17301.46|17181.46|10
1622171790000|2021-05-28 03:16:30|17300.55|17180.55|17301.19|17181.19|17302.29|17182.29|17300.41|17180.41|10
1622171800000|2021-05-28 03:16:40|17301.3|17181.3|17298.35|17178.35|17301.3|17181.3|17296.8|17176.8|10
1622171810000|2021-05-28 03:16:50|17297.92|17177.92|17296.92|17176.92|17298.64|17178.64|17296|17176|10
1622171820000|2021-05-28 03:17:00|17296.54|17176.54|17298.26|17178.26|17298.89|17178.89|17295.23|17175.23|10
1622171830000|2021-05-28 03:17:10|17298.71|17178.71|17304.84|17184.84|17304.84|17184.84|17297.99|17177.99|10
1622171840000|2021-05-28 03:17:20|17305.83|17185.83|17318.24|17198.24|17318.24|17198.24|17305.83|17185.83|10
1622171850000|2021-05-28 03:17:30|17319.31|17199.31|17326.06|17206.06|17326.06|17206.06|17319.31|17199.31|10
1622171860000|2021-05-28 03:17:40|17326.87|17206.87|17328.03|17208.03|17328.86|17208.86|17326.87|17206.87|10
1622171870000|2021-05-28 03:17:50|17327.62|17207.62|17321.12|17201.12|17327.62|17207.62|17321.12|17201.12|10
1622171880000|2021-05-28 03:18:00|17321.05|17201.05|17316.01|17196.01|17321.82|17201.82|17315.48|17195.48|10
1622171890000|2021-05-28 03:18:10|17316.87|17196.87|17324.55|17204.55|17324.55|17204.55|17316.87|17196.87|10
1622171900000|2021-05-28 03:18:20|17325.72|17205.72|17334.53|17214.53|17334.53|17214.53|17325.72|17205.72|10
1622171910000|2021-05-28 03:18:30|17335.19|17215.19|17342.32|17222.32|17342.32|17222.32|17335.19|17215.19|10
1622171920000|2021-05-28 03:18:40|17344.45|17224.45|17346.47|17226.47|17346.77|17226.77|17344.36|17224.36|10
1622171930000|2021-05-28 03:18:50|17347.54|17227.54|17344.88|17224.88|17347.54|17227.54|17344.1|17224.1|10
1622171940000|2021-05-28 03:19:00|17345.1|17225.1|17344.03|17224.03|17345.2|17225.2|17341.66|17221.66|10
1622171950000|2021-05-28 03:19:10|17345.14|17225.14|17355.24|17235.24|17355.24|17235.24|17345.14|17225.14|10
1622171960000|2021-05-28 03:19:20|17356.3|17236.3|17356.68|17236.68|17357.74|17237.74|17355.98|17235.98|10
1622171970000|2021-05-28 03:19:30|17356.48|17236.48|17351.22|17231.22|17356.48|17236.48|17351.22|17231.22|10
1622171980000|2021-05-28 03:19:40|17352.6|17232.6|17353.46|17233.46|17353.46|17233.46|17351.42|17231.42|10
1622171990000|2021-05-28 03:19:50|17353.47|17233.47|17360.75|17240.75|17360.75|17240.75|17352.83|17232.83|9
1622172000000|2021-05-28 03:20:00|17362.27|17242.27|17357.59|17237.59|17362.27|17242.27|17357.59|17237.59|10
1622172010000|2021-05-28 03:20:10|17358.45|17238.45|17359.4|17239.4|17361.13|17241.13|17358.45|17238.45|10
1622172020000|2021-05-28 03:20:20|17357.78|17237.78|17354.65|17234.65|17357.78|17237.78|17354.65|17234.65|10
1622172030000|2021-05-28 03:20:30|17354.7|17234.7|17345.75|17225.75|17355.31|17235.31|17345.75|17225.75|10
1622172040000|2021-05-28 03:20:40|17345.64|17225.64|17340.71|17220.71|17345.64|17225.64|17340.71|17220.71|10
1622172050000|2021-05-28 03:20:50|17340.25|17220.25|17334.56|17214.56|17340.25|17220.25|17334.56|17214.56|10
1622172060000|2021-05-28 03:21:00|17334.08|17214.08|17325.74|17205.74|17334.08|17214.08|17325.74|17205.74|10
1622172070000|2021-05-28 03:21:10|17324.3|17204.3|17318.06|17198.06|17324.3|17204.3|17317.22|17197.22|10
1622172080000|2021-05-28 03:21:20|17317.84|17197.84|17320.51|17200.51|17321.12|17201.12|17317.84|17197.84|10
1622172090000|2021-05-28 03:21:30|17321.18|17201.18|17321.36|17201.36|17322.6|17202.6|17321.04|17201.04|10
1622172100000|2021-05-28 03:21:40|17322.21|17202.21|17321.64|17201.64|17322.83|17202.83|17321.15|17201.15|10
1622172110000|2021-05-28 03:21:50|17321.04|17201.04|17320.24|17200.24|17321.81|17201.81|17320.13|17200.13|10
1622172120000|2021-05-28 03:22:00|17320.58|17200.58|17327.34|17207.34|17327.34|17207.34|17320.58|17200.58|10
1622172130000|2021-05-28 03:22:10|17327.35|17207.35|17331.45|17211.45|17331.45|17211.45|17326.97|17206.97|9
1622172140000|2021-05-28 03:22:20|17330.28|17210.28|17327.21|17207.21|17330.59|17210.59|17326.69|17206.69|10
1622172150000|2021-05-28 03:22:30|17327.25|17207.25|17329.03|17209.03|17330.16|17210.16|17327.25|17207.25|10
1622172160000|2021-05-28 03:22:40|17328.49|17208.49|17326.42|17206.42|17329.38|17209.38|17326.42|17206.42|10
1622172170000|2021-05-28 03:22:50|17327.23|17207.23|17325.7|17205.7|17327.4|17207.4|17325.42|17205.42|10
1622172180000|2021-05-28 03:23:00|17324.55|17204.55|17322.59|17202.59|17324.86|17204.86|17322.59|17202.59|10
1622172190000|2021-05-28 03:23:10|17321.77|17201.77|17319.18|17199.18|17322.19|17202.19|17319.18|17199.18|10
1622172200000|2021-05-28 03:23:20|17317.85|17197.85|17319.23|17199.23|17319.65|17199.65|17316.15|17196.15|9
1622172210000|2021-05-28 03:23:30|17318.98|17198.98|17320.18|17200.18|17321.24|17201.24|17318.92|17198.92|10
1622172220000|2021-05-28 03:23:40|17319.7|17199.7|17321.57|17201.57|17322.11|17202.11|17318.93|17198.93|10
1622172230000|2021-05-28 03:23:50|17321.56|17201.56|17317.3|17197.3|17321.56|17201.56|17317.3|17197.3|10
1622172240000|2021-05-28 03:24:00|17316.31|17196.31|17315.39|17195.39|17316.31|17196.31|17315.11|17195.11|9
1622172250000|2021-05-28 03:24:10|17315.81|17195.81|17315.4|17195.4|17316.76|17196.76|17315.4|17195.4|10
1622172260000|2021-05-28 03:24:20|17315.96|17195.96|17312.66|17192.66|17317.22|17197.22|17312.66|17192.66|10
1622172270000|2021-05-28 03:24:30|17309.28|17189.28|17305.08|17185.08|17309.64|17189.64|17304.44|17184.44|10
1622172280000|2021-05-28 03:24:40|17304.42|17184.42|17288.96|17168.96|17304.42|17184.42|17288.96|17168.96|10
1622172290000|2021-05-28 03:24:50|17287.28|17167.28|17278.73|17158.73|17287.55|17167.55|17278.73|17158.73|10
1622172300000|2021-05-28 03:25:00|17277.4|17157.4|17276.37|17156.37|17277.84|17157.84|17276.37|17156.37|10
1622172310000|2021-05-28 03:25:10|17276.32|17156.32|17279.03|17159.03|17280.11|17160.11|17275.74|17155.74|10
1622172320000|2021-05-28 03:25:20|17279.49|17159.49|17278.05|17158.05|17279.7|17159.7|17278.02|17158.02|10
1622172330000|2021-05-28 03:25:30|17278.61|17158.61|17279.02|17159.02|17282.01|17162.01|17278.07|17158.07|10
1622172340000|2021-05-28 03:25:40|17279.77|17159.77|17278.45|17158.45|17281.64|17161.64|17278.08|17158.08|10
1622172350000|2021-05-28 03:25:50|17278.92|17158.92|17275.85|17155.85|17279.53|17159.53|17275.85|17155.85|10
1622172360000|2021-05-28 03:26:00|17276.53|17156.53|17275.18|17155.18|17276.79|17156.79|17275.18|17155.18|10
1622172370000|2021-05-28 03:26:10|17275.22|17155.22|17277.98|17157.98|17279.35|17159.35|17275.22|17155.22|10
1622172380000|2021-05-28 03:26:20|17278.51|17158.51|17279.52|17159.52|17279.52|17159.52|17277.28|17157.28|10
1622172390000|2021-05-28 03:26:30|17279.78|17159.78|17292.89|17172.89|17292.89|17172.89|17279.78|17159.78|10
1622172400000|2021-05-28 03:26:40|17295.2|17175.2|17296.98|17176.98|17297.16|17177.16|17295.09|17175.09|10
1622172410000|2021-05-28 03:26:50|17296.55|17176.55|17292.25|17172.25|17296.95|17176.95|17292.25|17172.25|10
1622172420000|2021-05-28 03:27:00|17291.39|17171.39|17284.41|17164.41|17291.39|17171.39|17284.41|17164.41|10
1622172430000|2021-05-28 03:27:10|17284.6|17164.6|17289.18|17169.18|17289.73|17169.73|17284.6|17164.6|10
1622172440000|2021-05-28 03:27:20|17288.78|17168.78|17287.63|17167.63|17288.78|17168.78|17287.51|17167.51|10
1622172450000|2021-05-28 03:27:30|17287.81|17167.81|17285.25|17165.25|17288.52|17168.52|17284.2|17164.2|10
1622172460000|2021-05-28 03:27:40|17284.32|17164.32|17286.26|17166.26|17286.57|17166.57|17283.78|17163.78|10
1622172470000|2021-05-28 03:27:50|17286.23|17166.23|17285.28|17165.28|17286.23|17166.23|17283.66|17163.66|10
1622172480000|2021-05-28 03:28:00|17286.09|17166.09|17285.98|17165.98|17286.26|17166.26|17284.42|17164.42|10
1622172490000|2021-05-28 03:28:10|17285.88|17165.88|17287.02|17167.02|17287.02|17167.02|17285.7|17165.7|10
1622172500000|2021-05-28 03:28:20|17286.06|17166.06|17289.36|17169.36|17289.36|17169.36|17286.06|17166.06|10
1622172510000|2021-05-28 03:28:30|17288.98|17168.98|17294.87|17174.87|17294.87|17174.87|17288.93|17168.93|10
1622172520000|2021-05-28 03:28:40|17295.6|17175.6|17300.67|17180.67|17300.67|17180.67|17295.6|17175.6|10
1622172530000|2021-05-28 03:28:50|17301.39|17181.39|17305.94|17185.94|17305.94|17185.94|17301.39|17181.39|10
1622172540000|2021-05-28 03:29:00|17306.18|17186.18|17307.73|17187.73|17309.29|17189.29|17306.18|17186.18|10
1622172550000|2021-05-28 03:29:10|17306.71|17186.71|17306.58|17186.58|17307.3|17187.3|17306.32|17186.32|9
1622172560000|2021-05-28 03:29:20|17306.5|17186.5|17307.36|17187.36|17307.8|17187.8|17305.95|17185.95|10
1622172570000|2021-05-28 03:29:30|17307.49|17187.49|17305.01|17185.01|17308.19|17188.19|17305.01|17185.01|10
1622172580000|2021-05-28 03:29:40|17304.94|17184.94|17300.64|17180.64|17304.94|17184.94|17300.05|17180.05|10
1622172590000|2021-05-28 03:29:50|17301.19|17181.19|17301.2|17181.2|17302.25|17182.25|17301.19|17181.19|10
1622172600000|2021-05-28 03:30:00|17301.28|17181.28|17298.17|17178.17|17301.5|17181.5|17298.17|17178.17|10
1622172610000|2021-05-28 03:30:10|17298.04|17178.04|17289.95|17169.95|17298.04|17178.04|17289.95|17169.95|10
1622172620000|2021-05-28 03:30:20|17289.47|17169.47|17284.72|17164.72|17289.81|17169.81|17284.72|17164.72|10
1622172630000|2021-05-28 03:30:30|17285.09|17165.09|17281.52|17161.52|17285.09|17165.09|17281.01|17161.01|10
1622172640000|2021-05-28 03:30:40|17280.51|17160.51|17273.55|17153.55|17280.51|17160.51|17273.55|17153.55|10
1622172650000|2021-05-28 03:30:50|17272.88|17152.88|17269.51|17149.51|17272.88|17152.88|17269.21|17149.21|9
1622172660000|2021-05-28 03:31:00|17269.24|17149.24|17262.09|17142.09|17269.24|17149.24|17261.96|17141.96|10
1622172670000|2021-05-28 03:31:10|17261.85|17141.85|17263.18|17143.18|17263.35|17143.35|17261.85|17141.85|10
1622172680000|2021-05-28 03:31:20|17263.86|17143.86|17268.7|17148.7|17268.7|17148.7|17263.86|17143.86|10
1622172690000|2021-05-28 03:31:30|17268.8|17148.8|17273.38|17153.38|17273.38|17153.38|17267.03|17147.03|10
1622172700000|2021-05-28 03:31:40|17274.77|17154.77|17284.95|17164.95|17284.95|17164.95|17274.77|17154.77|10
1622172710000|2021-05-28 03:31:50|17285.72|17165.72|17296.68|17176.68|17296.68|17176.68|17285.72|17165.72|10
1622172720000|2021-05-28 03:32:00|17299.09|17179.09|17320.17|17200.17|17320.17|17200.17|17299.09|17179.09|10
1622172730000|2021-05-28 03:32:10|17321.02|17201.02|17324.79|17204.79|17327.29|17207.29|17321.02|17201.02|10
1622172740000|2021-05-28 03:32:20|17326.15|17206.15|17322.1|17202.1|17330.64|17210.64|17322.1|17202.1|10
1622172750000|2021-05-28 03:32:30|17321.77|17201.77|17322.85|17202.85|17322.95|17202.95|17321.49|17201.49|10
1622172760000|2021-05-28 03:32:40|17320.92|17200.92|17326.03|17206.03|17327.24|17207.24|17320.36|17200.36|10
1622172770000|2021-05-28 03:32:50|17328.79|17208.79|17332.82|17212.82|17332.82|17212.82|17327.98|17207.98|9
1622172780000|2021-05-28 03:33:00|17332.11|17212.11|17335.03|17215.03|17335.03|17215.03|17331.08|17211.08|10
1622172790000|2021-05-28 03:33:10|17335.87|17215.87|17332.39|17212.39|17336.51|17216.51|17332.39|17212.39|10
1622172800000|2021-05-28 03:33:20|17331.49|17211.49|17327.63|17207.63|17331.49|17211.49|17327.63|17207.63|10
1622172810000|2021-05-28 03:33:30|17326.61|17206.61|17325.55|17205.55|17326.61|17206.61|17324.99|17204.99|10
1622172820000|2021-05-28 03:33:40|17324.78|17204.78|17326.73|17206.73|17326.73|17206.73|17323.62|17203.62|9
1622172830000|2021-05-28 03:33:50|17327.54|17207.54|17334.03|17214.03|17334.03|17214.03|17327.32|17207.32|10
1622172840000|2021-05-28 03:34:00|17335.22|17215.22|17336.82|17216.82|17336.82|17216.82|17334.42|17214.42|10
1622172850000|2021-05-28 03:34:10|17336.64|17216.64|17343.05|17223.05|17343.05|17223.05|17336.52|17216.52|10
1622172860000|2021-05-28 03:34:20|17343.9|17223.9|17352.2|17232.2|17352.2|17232.2|17343.9|17223.9|10
1622172870000|2021-05-28 03:34:30|17352.33|17232.33|17361.14|17241.14|17361.14|17241.14|17352.33|17232.33|10
1622172880000|2021-05-28 03:34:40|17362.24|17242.24|17384.79|17264.79|17384.79|17264.79|17362.24|17242.24|10
1622172890000|2021-05-28 03:34:50|17384.56|17264.56|17387.5|17267.5|17388.31|17268.31|17384.56|17264.56|10
1622172900000|2021-05-28 03:35:00|17388.79|17268.79|17396.23|17276.23|17396.23|17276.23|17388.27|17268.27|10
1622172910000|2021-05-28 03:35:10|17396.91|17276.91|17405.65|17285.65|17405.71|17285.71|17396.91|17276.91|10
1622172920000|2021-05-28 03:35:20|17405.7|17285.7|17407.65|17287.65|17407.65|17287.65|17404.21|17284.21|10
1622172930000|2021-05-28 03:35:30|17408.38|17288.38|17403.79|17283.79|17408.47|17288.47|17402.71|17282.71|10
1622172940000|2021-05-28 03:35:40|17404.98|17284.98|17405.84|17285.84|17407.81|17287.81|17404.98|17284.98|10
1622172950000|2021-05-28 03:35:50|17405.93|17285.93|17403.37|17283.37|17406.44|17286.44|17403.37|17283.37|10
1622172960000|2021-05-28 03:36:00|17401.85|17281.85|17400.72|17280.72|17403.83|17283.83|17400.38|17280.38|10
1622172970000|2021-05-28 03:36:10|17400.1|17280.1|17407.23|17287.23|17407.23|17287.23|17400.1|17280.1|10
1622172980000|2021-05-28 03:36:20|17407.64|17287.64|17411.26|17291.26|17411.26|17291.26|17407.64|17287.64|10
1622172990000|2021-05-28 03:36:30|17411.98|17291.98|17425.67|17305.67|17425.67|17305.67|17411.98|17291.98|10
1622173000000|2021-05-28 03:36:40|17427.89|17307.89|17435.66|17315.66|17435.66|17315.66|17427.89|17307.89|10
1622173010000|2021-05-28 03:36:50|17435.8|17315.8|17439.14|17319.14|17439.14|17319.14|17435.55|17315.55|10
1622173020000|2021-05-28 03:37:00|17440.38|17320.38|17447.18|17327.18|17447.18|17327.18|17440.38|17320.38|10
1622173030000|2021-05-28 03:37:10|17448.48|17328.48|17450.43|17330.43|17451|17331|17448.48|17328.48|10
1622173040000|2021-05-28 03:37:20|17450.19|17330.19|17450.2|17330.2|17452.41|17332.41|17449.46|17329.46|10
1622173050000|2021-05-28 03:37:30|17449.87|17329.87|17451.24|17331.24|17451.24|17331.24|17447.03|17327.03|10
1622173060000|2021-05-28 03:37:40|17450.61|17330.61|17447.77|17327.77|17450.61|17330.61|17447.77|17327.77|9
1622173070000|2021-05-28 03:37:50|17447.93|17327.93|17448.67|17328.67|17448.67|17328.67|17446.46|17326.46|10
1622173080000|2021-05-28 03:38:00|17448.8|17328.8|17450.49|17330.49|17451.53|17331.53|17448.8|17328.8|10
1622173090000|2021-05-28 03:38:10|17448.23|17328.23|17446.93|17326.93|17448.23|17328.23|17446.59|17326.59|10
1622173100000|2021-05-28 03:38:20|17446.25|17326.25|17445.2|17325.2|17446.41|17326.41|17445.2|17325.2|10
1622173110000|2021-05-28 03:38:30|17444.97|17324.97|17449.34|17329.34|17449.34|17329.34|17444.3|17324.3|10
1622173120000|2021-05-28 03:38:40|17450.28|17330.28|17449.01|17329.01|17450.28|17330.28|17448.26|17328.26|10
1622173130000|2021-05-28 03:38:50|17449.21|17329.21|17447.98|17327.98|17449.21|17329.21|17447.12|17327.12|10
1622173140000|2021-05-28 03:39:00|17450.21|17330.21|17450.86|17330.86|17451.03|17331.03|17449.49|17329.49|10
1622173150000|2021-05-28 03:39:10|17450.53|17330.53|17445.52|17325.52|17450.53|17330.53|17445.52|17325.52|10
1622173160000|2021-05-28 03:39:20|17447.53|17327.53|17451.69|17331.69|17451.69|17331.69|17447.31|17327.31|10
1622173170000|2021-05-28 03:39:30|17450.42|17330.42|17445.16|17325.16|17450.42|17330.42|17445.16|17325.16|10
1622173180000|2021-05-28 03:39:40|17444.84|17324.84|17448.32|17328.32|17448.32|17328.32|17443.27|17323.27|10
1622173190000|2021-05-28 03:39:50|17450.54|17330.54|17447.94|17327.94|17450.54|17330.54|17447.94|17327.94|10
1622173200000|2021-05-28 03:40:00|17445.56|17325.56|17453.23|17333.23|17453.23|17333.23|17444.27|17324.27|10
1622173210000|2021-05-28 03:40:10|17453.77|17333.77|17460.32|17340.32|17460.88|17340.88|17453.77|17333.77|10
1622173220000|2021-05-28 03:40:20|17461.03|17341.03|17464.45|17344.45|17464.45|17344.45|17461.03|17341.03|10
1622173230000|2021-05-28 03:40:30|17462.67|17342.67|17469.39|17349.39|17469.39|17349.39|17462.67|17342.67|10
1622173240000|2021-05-28 03:40:40|17468.77|17348.77|17469.5|17349.5|17471.59|17351.59|17468.12|17348.12|9
1622173250000|2021-05-28 03:40:50|17470.33|17350.33|17467.32|17347.32|17470.73|17350.73|17467.32|17347.32|10
1622173260000|2021-05-28 03:41:00|17469.26|17349.26|17467.77|17347.77|17469.86|17349.86|17467.77|17347.77|10
1622173270000|2021-05-28 03:41:10|17465.66|17345.66|17462.78|17342.78|17466.28|17346.28|17462.78|17342.78|10
1622173280000|2021-05-28 03:41:20|17463.2|17343.2|17459.28|17339.28|17463.2|17343.2|17459.28|17339.28|10
1622173290000|2021-05-28 03:41:30|17458.83|17338.83|17455.63|17335.63|17459.59|17339.59|17455.63|17335.63|10
1622173300000|2021-05-28 03:41:40|17454.48|17334.48|17449.81|17329.81|17454.48|17334.48|17449.81|17329.81|10
1622173310000|2021-05-28 03:41:50|17449.38|17329.38|17450.34|17330.34|17450.99|17330.99|17448.95|17328.95|10
1622173320000|2021-05-28 03:42:00|17449.87|17329.87|17450.32|17330.32|17451.32|17331.32|17449.76|17329.76|10
1622173330000|2021-05-28 03:42:10|17450.15|17330.15|17444.1|17324.1|17450.15|17330.15|17444.1|17324.1|10
1622173340000|2021-05-28 03:42:20|17442.33|17322.33|17438.29|17318.29|17442.82|17322.82|17438.17|17318.17|9
1622173350000|2021-05-28 03:42:30|17436.97|17316.97|17431.93|17311.93|17436.97|17316.97|17431.93|17311.93|10
1622173360000|2021-05-28 03:42:40|17432.15|17312.15|17428.66|17308.66|17432.83|17312.83|17428.66|17308.66|10
1622173370000|2021-05-28 03:42:50|17429.04|17309.04|17426.72|17306.72|17429.04|17309.04|17425.25|17305.25|10
1622173380000|2021-05-28 03:43:00|17426.81|17306.81|17426.24|17306.24|17427.17|17307.17|17424.56|17304.56|10
1622173390000|2021-05-28 03:43:10|17425.86|17305.86|17432.59|17312.59|17432.59|17312.59|17425.51|17305.51|10
1622173400000|2021-05-28 03:43:20|17433.39|17313.39|17433.57|17313.57|17433.57|17313.57|17431.61|17311.61|10
1622173410000|2021-05-28 03:43:30|17434.65|17314.65|17442.15|17322.15|17442.36|17322.36|17434.65|17314.65|10
1622173420000|2021-05-28 03:43:40|17443.21|17323.21|17440.56|17320.56|17443.21|17323.21|17440.56|17320.56|10
1622173430000|2021-05-28 03:43:50|17438.44|17318.44|17431.58|17311.58|17438.44|17318.44|17431.56|17311.56|10
1622173440000|2021-05-28 03:44:00|17432.23|17312.23|17433.13|17313.13|17433.13|17313.13|17430.68|17310.68|10
1622173450000|2021-05-28 03:44:10|17432.2|17312.2|17438.79|17318.79|17438.79|17318.79|17432.14|17312.14|10
1622173460000|2021-05-28 03:44:20|17438.93|17318.93|17439.27|17319.27|17439.63|17319.63|17437.64|17317.64|10
1622173470000|2021-05-28 03:44:30|17439.19|17319.19|17443.54|17323.54|17443.8|17323.8|17439.19|17319.19|10
1622173480000|2021-05-28 03:44:40|17442.43|17322.43|17445.2|17325.2|17445.2|17325.2|17441.17|17321.17|10
1622173490000|2021-05-28 03:44:50|17445.37|17325.37|17445.94|17325.94|17446.4|17326.4|17444.59|17324.59|10
1622173500000|2021-05-28 03:45:00|17447.17|17327.17|17448.05|17328.05|17449.33|17329.33|17447.17|17327.17|10
1622173510000|2021-05-28 03:45:10|17448.2|17328.2|17443.26|17323.26|17448.2|17328.2|17443.26|17323.26|9
1622173520000|2021-05-28 03:45:20|17439.58|17319.58|17436.29|17316.29|17439.58|17319.58|17435.65|17315.65|10
1622173530000|2021-05-28 03:45:30|17435.54|17315.54|17439.59|17319.59|17439.59|17319.59|17435.47|17315.47|10
1622173540000|2021-05-28 03:45:40|17439.58|17319.58|17436.51|17316.51|17439.58|17319.58|17436.39|17316.39|10
1622173550000|2021-05-28 03:45:50|17436.52|17316.52|17437.6|17317.6|17437.6|17317.6|17435.48|17315.48|10
1622173560000|2021-05-28 03:46:00|17438.24|17318.24|17439.52|17319.52|17440.34|17320.34|17437.43|17317.43|10
1622173570000|2021-05-28 03:46:10|17439.13|17319.13|17433.97|17313.97|17440.49|17320.49|17433.97|17313.97|10
1622173580000|2021-05-28 03:46:20|17434.16|17314.16|17430.62|17310.62|17435.91|17315.91|17430.62|17310.62|10
1622173590000|2021-05-28 03:46:30|17429.6|17309.6|17417.99|17297.99|17429.6|17309.6|17417.99|17297.99|10
1622173600000|2021-05-28 03:46:40|17416.86|17296.86|17411.42|17291.42|17416.86|17296.86|17411.42|17291.42|10
1622173610000|2021-05-28 03:46:50|17411.28|17291.28|17402.77|17282.77|17411.28|17291.28|17402.77|17282.77|10
1622173620000|2021-05-28 03:47:00|17400.8|17280.8|17394.27|17274.27|17400.8|17280.8|17393.51|17273.51|10
1622173630000|2021-05-28 03:47:10|17394.68|17274.68|17390.2|17270.2|17394.68|17274.68|17390.2|17270.2|10
1622173640000|2021-05-28 03:47:20|17389.24|17269.24|17391.13|17271.13|17391.31|17271.31|17389.24|17269.24|10
1622173650000|2021-05-28 03:47:30|17392.21|17272.21|17392.83|17272.83|17392.83|17272.83|17391.73|17271.73|10
1622173660000|2021-05-28 03:47:40|17392.19|17272.19|17388.08|17268.08|17392.19|17272.19|17388.08|17268.08|10
1622173670000|2021-05-28 03:47:50|17388.18|17268.18|17384.79|17264.79|17388.39|17268.39|17384.66|17264.66|10
1622173680000|2021-05-28 03:48:00|17384.92|17264.92|17375.1|17255.1|17386.15|17266.15|17375.1|17255.1|10
1622173690000|2021-05-28 03:48:10|17374.13|17254.13|17372.59|17252.59|17374.13|17254.13|17372.59|17252.59|10
1622173700000|2021-05-28 03:48:20|17371.8|17251.8|17369.91|17249.91|17371.8|17251.8|17369.91|17249.91|10
1622173710000|2021-05-28 03:48:30|17370.7|17250.7|17368.15|17248.15|17370.7|17250.7|17367.95|17247.95|10
1622173720000|2021-05-28 03:48:40|17367.3|17247.3|17362.96|17242.96|17367.3|17247.3|17362.81|17242.81|9
1622173730000|2021-05-28 03:48:50|17363.32|17243.32|17359.34|17239.34|17363.39|17243.39|17358.63|17238.63|10
1622173740000|2021-05-28 03:49:00|17358.12|17238.12|17357.38|17237.38|17358.12|17238.12|17355.97|17235.97|10
1622173750000|2021-05-28 03:49:10|17358.04|17238.04|17359.34|17239.34|17360.16|17240.16|17358.04|17238.04|10
1622173760000|2021-05-28 03:49:20|17360.07|17240.07|17360.16|17240.16|17361.78|17241.78|17359.89|17239.89|10
1622173770000|2021-05-28 03:49:30|17359.54|17239.54|17364.58|17244.58|17364.58|17244.58|17358.37|17238.37|10
1622173780000|2021-05-28 03:49:40|17366.67|17246.67|17368.58|17248.58|17368.58|17248.58|17365.83|17245.83|10
1622173790000|2021-05-28 03:49:50|17369.48|17249.48|17366.1|17246.1|17369.48|17249.48|17365.62|17245.62|10
1622173800000|2021-05-28 03:50:00|17366.77|17246.77|17365.71|17245.71|17369.32|17249.32|17365.71|17245.71|10
1622173810000|2021-05-28 03:50:10|17365.18|17245.18|17361.85|17241.85|17365.32|17245.32|17361.85|17241.85|10
1622173820000|2021-05-28 03:50:20|17361.83|17241.83|17361.21|17241.21|17362.35|17242.35|17360.53|17240.53|10
1622173830000|2021-05-28 03:50:30|17359.98|17239.98|17354.93|17234.93|17359.98|17239.98|17354.66|17234.66|10
1622173840000|2021-05-28 03:50:40|17355.06|17235.06|17354.44|17234.44|17355.06|17235.06|17353.57|17233.57|9
1622173850000|2021-05-28 03:50:50|17353.17|17233.17|17344.54|17224.54|17353.17|17233.17|17344.44|17224.44|10
1622173860000|2021-05-28 03:51:00|17344.92|17224.92|17344.52|17224.52|17345.27|17225.27|17343.78|17223.78|10
1622173870000|2021-05-28 03:51:10|17344.67|17224.67|17338.7|17218.7|17344.67|17224.67|17338.7|17218.7|10
1622173880000|2021-05-28 03:51:20|17337.22|17217.22|17330.81|17210.81|17337.22|17217.22|17330.81|17210.81|10
1622173890000|2021-05-28 03:51:30|17330.86|17210.86|17331.75|17211.75|17331.75|17211.75|17329.99|17209.99|10
1622173900000|2021-05-28 03:51:40|17331.06|17211.06|17333.75|17213.75|17335.16|17215.16|17331.06|17211.06|10
1622173910000|2021-05-28 03:51:50|17335.05|17215.05|17335.76|17215.76|17335.76|17215.76|17334.62|17214.62|10
1622173920000|2021-05-28 03:52:00|17334.79|17214.79|17326.34|17206.34|17334.79|17214.79|17326.34|17206.34|10
1622173930000|2021-05-28 03:52:10|17326.19|17206.19|17322.54|17202.54|17326.19|17206.19|17322.41|17202.41|9
1622173940000|2021-05-28 03:52:20|17322.21|17202.21|17319.93|17199.93|17322.21|17202.21|17319.93|17199.93|10
1622173950000|2021-05-28 03:52:30|17319.16|17199.16|17318.94|17198.94|17319.16|17199.16|17317.61|17197.61|10
1622173960000|2021-05-28 03:52:40|17319.04|17199.04|17316.48|17196.48|17319.04|17199.04|17316.48|17196.48|10
1622173970000|2021-05-28 03:52:50|17316.61|17196.61|17318.07|17198.07|17318.07|17198.07|17315.08|17195.08|10
1622173980000|2021-05-28 03:53:00|17318.51|17198.51|17327.94|17207.94|17327.94|17207.94|17318.51|17198.51|9
1622173990000|2021-05-28 03:53:10|17329.86|17209.86|17336.6|17216.6|17336.6|17216.6|17329.86|17209.86|10
1622174000000|2021-05-28 03:53:20|17339.08|17219.08|17344.16|17224.16|17344.16|17224.16|17339.08|17219.08|10
1622174010000|2021-05-28 03:53:30|17344.09|17224.09|17353.27|17233.27|17353.27|17233.27|17344.09|17224.09|10
1622174020000|2021-05-28 03:53:40|17352.31|17232.31|17358.97|17238.97|17359.56|17239.56|17352.31|17232.31|10
1622174030000|2021-05-28 03:53:50|17359.21|17239.21|17364.46|17244.46|17364.46|17244.46|17359.21|17239.21|10
1622174040000|2021-05-28 03:54:00|17365.43|17245.43|17369.9|17249.9|17370.89|17250.89|17365.43|17245.43|10
1622174050000|2021-05-28 03:54:10|17369.29|17249.29|17368.14|17248.14|17369.29|17249.29|17366.43|17246.43|10
1622174060000|2021-05-28 03:54:20|17367.82|17247.82|17378.9|17258.9|17378.9|17258.9|17367.82|17247.82|10
1622174070000|2021-05-28 03:54:30|17379.47|17259.47|17393.58|17273.58|17393.58|17273.58|17379.47|17259.47|9
1622174080000|2021-05-28 03:54:40|17396.74|17276.74|17404.62|17284.62|17404.62|17284.62|17396.74|17276.74|10
1622174090000|2021-05-28 03:54:50|17404.5|17284.5|17411.51|17291.51|17411.51|17291.51|17404.5|17284.5|10
1622174100000|2021-05-28 03:55:00|17412.25|17292.25|17407.84|17287.84|17412.98|17292.98|17407.84|17287.84|10
1622174110000|2021-05-28 03:55:10|17409.33|17289.33|17411.9|17291.9|17412.17|17292.17|17408.6|17288.6|10
1622174120000|2021-05-28 03:55:20|17413.39|17293.39|17415.76|17295.76|17416.55|17296.55|17413.39|17293.39|10
1622174130000|2021-05-28 03:55:30|17415.4|17295.4|17413.53|17293.53|17415.4|17295.4|17410.52|17290.52|10
1622174140000|2021-05-28 03:55:40|17413.64|17293.64|17414.89|17294.89|17415.61|17295.61|17413.64|17293.64|10
1622174150000|2021-05-28 03:55:50|17414.48|17294.48|17410.41|17290.41|17415.06|17295.06|17410.41|17290.41|10
1622174160000|2021-05-28 03:56:00|17411.64|17291.64|17410.46|17290.46|17411.64|17291.64|17409.85|17289.85|10
1622174170000|2021-05-28 03:56:10|17410.68|17290.68|17412.1|17292.1|17412.55|17292.55|17409.59|17289.59|10
1622174180000|2021-05-28 03:56:20|17414.47|17294.47|17428.75|17308.75|17428.75|17308.75|17414.47|17294.47|10
1622174190000|2021-05-28 03:56:30|17430.25|17310.25|17444.14|17324.14|17444.14|17324.14|17430.25|17310.25|10
1622174200000|2021-05-28 03:56:40|17445.82|17325.82|17460.09|17340.09|17460.09|17340.09|17445.82|17325.82|10
1622174210000|2021-05-28 03:56:50|17461.59|17341.59|17466.21|17346.21|17466.21|17346.21|17461.59|17341.59|10
1622174220000|2021-05-28 03:57:00|17468.85|17348.85|17472.94|17352.94|17473.83|17353.83|17468.85|17348.85|10
1622174230000|2021-05-28 03:57:10|17473.32|17353.32|17478.27|17358.27|17478.89|17358.89|17473.32|17353.32|10
1622174240000|2021-05-28 03:57:20|17477.81|17357.81|17480.26|17360.26|17480.65|17360.65|17476.87|17356.87|10
1622174250000|2021-05-28 03:57:30|17481.23|17361.23|17490.15|17370.15|17490.15|17370.15|17481.23|17361.23|10
1622174260000|2021-05-28 03:57:40|17490.47|17370.47|17491.26|17371.26|17494.63|17374.63|17490.06|17370.06|10
1622174270000|2021-05-28 03:57:50|17490.35|17370.35|17486.09|17366.09|17490.44|17370.44|17485.31|17365.31|10
1622174280000|2021-05-28 03:58:00|17486.56|17366.56|17480.15|17360.15|17486.56|17366.56|17480.15|17360.15|10
1622174290000|2021-05-28 03:58:10|17477.76|17357.76|17470.84|17350.84|17478.49|17358.49|17470.45|17350.45|10
1622174300000|2021-05-28 03:58:20|17470.83|17350.83|17464.83|17344.83|17470.83|17350.83|17464.36|17344.36|10
1622174310000|2021-05-28 03:58:30|17464.23|17344.23|17468.57|17348.57|17468.57|17348.57|17464.23|17344.23|10
1622174320000|2021-05-28 03:58:40|17469.5|17349.5|17474.95|17354.95|17474.95|17354.95|17469.5|17349.5|10
1622174330000|2021-05-28 03:58:50|17476.71|17356.71|17482.33|17362.33|17482.33|17362.33|17476.71|17356.71|10
1622174340000|2021-05-28 03:59:00|17482.68|17362.68|17483.63|17363.63|17485.92|17365.92|17482.6|17362.6|10
1622174350000|2021-05-28 03:59:10|17483.56|17363.56|17486.72|17366.72|17487.93|17367.93|17483.56|17363.56|10
1622174360000|2021-05-28 03:59:20|17487.36|17367.36|17485.23|17365.23|17489.78|17369.78|17484.07|17364.07|10
1622174370000|2021-05-28 03:59:30|17485.32|17365.32|17487.81|17367.81|17489.8|17369.8|17484.36|17364.36|10
1622174380000|2021-05-28 03:59:40|17488.89|17368.89|17497.18|17377.18|17497.18|17377.18|17488.89|17368.89|10
1622174390000|2021-05-28 03:59:50|17497.05|17377.05|17493.32|17373.32|17497.05|17377.05|17493.32|17373.32|10
1622174400000|2021-05-28 04:00:00|17493.51|17373.51|17487.71|17367.71|17493.51|17373.51|17487.71|17367.71|10
1622174410000|2021-05-28 04:00:10|17487.33|17367.33|17472.76|17352.76|17487.33|17367.33|17472.59|17352.59|10
1622174420000|2021-05-28 04:00:20|17472.99|17352.99|17458.24|17338.24|17472.99|17352.99|17458.24|17338.24|10
1622174430000|2021-05-28 04:00:30|17457.73|17337.73|17434.21|17314.21|17457.73|17337.73|17434.21|17314.21|9
1622174440000|2021-05-28 04:00:40|17433.53|17313.53|17432.5|17312.5|17434.53|17314.53|17431.56|17311.56|10
1622174450000|2021-05-28 04:00:50|17432|17312|17428.2|17308.2|17432|17312|17426.82|17306.82|10
1622174460000|2021-05-28 04:01:00|17429.66|17309.66|17436.4|17316.4|17436.4|17316.4|17429.66|17309.66|10
1622174470000|2021-05-28 04:01:10|17435.64|17315.64|17435.95|17315.95|17435.95|17315.95|17434.44|17314.44|10
1622174480000|2021-05-28 04:01:20|17435.32|17315.32|17432.51|17312.51|17436.07|17316.07|17431.74|17311.74|10
1622174490000|2021-05-28 04:01:30|17433.07|17313.07|17423.53|17303.53|17433.07|17313.07|17422.42|17302.42|10
1622174500000|2021-05-28 04:01:40|17425.11|17305.11|17422.48|17302.48|17425.58|17305.58|17421.63|17301.63|10
1622174510000|2021-05-28 04:01:50|17421.76|17301.76|17417.33|17297.33|17421.76|17301.76|17417.33|17297.33|10
1622174520000|2021-05-28 04:02:00|17416.18|17296.18|17411.66|17291.66|17416.18|17296.18|17411.34|17291.34|10
1622174530000|2021-05-28 04:02:10|17411.78|17291.78|17410.87|17290.87|17411.87|17291.87|17410.47|17290.47|10
1622174540000|2021-05-28 04:02:20|17410.15|17290.15|17409.27|17289.27|17411.08|17291.08|17409.14|17289.14|10
1622174550000|2021-05-28 04:02:30|17409.11|17289.11|17408.85|17288.85|17409.22|17289.22|17408.06|17288.06|10
1622174560000|2021-05-28 04:02:40|17409.8|17289.8|17404.59|17284.59|17409.8|17289.8|17404.59|17284.59|10
1622174570000|2021-05-28 04:02:50|17403.33|17283.33|17398.48|17278.48|17403.33|17283.33|17398.04|17278.04|10
1622174580000|2021-05-28 04:03:00|17398.55|17278.55|17397.78|17277.78|17399.11|17279.11|17397.32|17277.32|10
1622174590000|2021-05-28 04:03:10|17395.74|17275.74|17391.66|17271.66|17395.84|17275.84|17391.66|17271.66|10
1622174600000|2021-05-28 04:03:20|17390.47|17270.47|17385.39|17265.39|17390.47|17270.47|17385.39|17265.39|10
1622174610000|2021-05-28 04:03:30|17386.02|17266.02|17386.92|17266.92|17386.92|17266.92|17384.72|17264.72|10
1622174620000|2021-05-28 04:03:40|17385.33|17265.33|17385.79|17265.79|17385.79|17265.79|17384.58|17264.58|10
1622174630000|2021-05-28 04:03:50|17385.65|17265.65|17384.29|17264.29|17385.65|17265.65|17384.04|17264.04|10
1622174640000|2021-05-28 04:04:00|17384.1|17264.1|17381.61|17261.61|17384.1|17264.1|17380.29|17260.29|10
1622174650000|2021-05-28 04:04:10|17381.85|17261.85|17383.83|17263.83|17384.08|17264.08|17381.85|17261.85|10
1622174660000|2021-05-28 04:04:20|17383.69|17263.69|17384.56|17264.56|17384.56|17264.56|17382.93|17262.93|10
1622174670000|2021-05-28 04:04:30|17382.96|17262.96|17385.96|17265.96|17385.96|17265.96|17382.36|17262.36|10
1622174680000|2021-05-28 04:04:40|17386.85|17266.85|17386.94|17266.94|17388.1|17268.1|17382.59|17262.59|10
1622174690000|2021-05-28 04:04:50|17387.28|17267.28|17400.21|17280.21|17400.21|17280.21|17387.28|17267.28|10
1622174700000|2021-05-28 04:05:00|17402.96|17282.96|17408.27|17288.27|17408.27|17288.27|17402.96|17282.96|10
1622174710000|2021-05-28 04:05:10|17407.41|17287.41|17404.48|17284.48|17407.41|17287.41|17404.04|17284.04|10
1622174720000|2021-05-28 04:05:20|17404.61|17284.61|17405.79|17285.79|17408.24|17288.24|17404.61|17284.61|10
1622174730000|2021-05-28 04:05:30|17402.96|17282.96|17398.31|17278.31|17402.96|17282.96|17398.31|17278.31|10
1622174740000|2021-05-28 04:05:40|17398.97|17278.97|17402.73|17282.73|17402.73|17282.73|17398.35|17278.35|10
1622174750000|2021-05-28 04:05:50|17402.15|17282.15|17402.59|17282.59|17403.05|17283.05|17401.74|17281.74|10
1622174760000|2021-05-28 04:06:00|17402.65|17282.65|17401.8|17281.8|17403.33|17283.33|17401.8|17281.8|10
1622174770000|2021-05-28 04:06:10|17401.53|17281.53|17401.09|17281.09|17402.66|17282.66|17399.58|17279.58|10
1622174780000|2021-05-28 04:06:20|17400.02|17280.02|17389.92|17269.92|17400.02|17280.02|17389.92|17269.92|10
1622174790000|2021-05-28 04:06:30|17389.72|17269.72|17381.61|17261.61|17389.72|17269.72|17381.61|17261.61|10
1622174800000|2021-05-28 04:06:40|17378.3|17258.3|17372.06|17252.06|17378.3|17258.3|17372.06|17252.06|10
1622174810000|2021-05-28 04:06:50|17372.24|17252.24|17368.87|17248.87|17373.84|17253.84|17368.87|17248.87|10
1622174820000|2021-05-28 04:07:00|17369.31|17249.31|17365.31|17245.31|17369.31|17249.31|17363.9|17243.9|10
1622174830000|2021-05-28 04:07:10|17365.44|17245.44|17372.87|17252.87|17373.18|17253.18|17365.44|17245.44|10
1622174840000|2021-05-28 04:07:20|17373.18|17253.18|17382.69|17262.69|17383.76|17263.76|17373.18|17253.18|10
1622174850000|2021-05-28 04:07:30|17382.56|17262.56|17387.55|17267.55|17387.55|17267.55|17382.56|17262.56|10
1622174860000|2021-05-28 04:07:40|17387.66|17267.66|17389.36|17269.36|17390.58|17270.58|17387.66|17267.66|10
1622174870000|2021-05-28 04:07:50|17388.57|17268.57|17381.34|17261.34|17388.57|17268.57|17380.76|17260.76|10
1622174880000|2021-05-28 04:08:00|17380.39|17260.39|17366.53|17246.53|17380.39|17260.39|17366.53|17246.53|10
1622174890000|2021-05-28 04:08:10|17365.23|17245.23|17350.89|17230.89|17365.23|17245.23|17348.97|17228.97|10
1622174900000|2021-05-28 04:08:20|17349.16|17229.16|17345.85|17225.85|17349.99|17229.99|17345.85|17225.85|9
1622174910000|2021-05-28 04:08:30|17345.74|17225.74|17343.19|17223.19|17346.07|17226.07|17342.88|17222.88|10
1622174920000|2021-05-28 04:08:40|17342.79|17222.79|17336.3|17216.3|17342.79|17222.79|17335.54|17215.54|10
1622174930000|2021-05-28 04:08:50|17336.56|17216.56|17331.94|17211.94|17336.56|17216.56|17331.94|17211.94|10
1622174940000|2021-05-28 04:09:00|17330.73|17210.73|17326|17206|17330.73|17210.73|17325.31|17205.31|10
1622174950000|2021-05-28 04:09:10|17326.09|17206.09|17316.76|17196.76|17326.09|17206.09|17316.76|17196.76|10
1622174960000|2021-05-28 04:09:20|17316.78|17196.78|17320.26|17200.26|17320.55|17200.55|17316.78|17196.78|10
1622174970000|2021-05-28 04:09:30|17320.07|17200.07|17326.33|17206.33|17326.33|17206.33|17319.79|17199.79|10
1622174980000|2021-05-28 04:09:40|17326.76|17206.76|17328.26|17208.26|17328.59|17208.59|17326.35|17206.35|10
1622174990000|2021-05-28 04:09:50|17328.32|17208.32|17327.19|17207.19|17328.47|17208.47|17326.98|17206.98|10
1622175000000|2021-05-28 04:10:00|17327.24|17207.24|17323.96|17203.96|17327.24|17207.24|17323.96|17203.96|10
1622175010000|2021-05-28 04:10:10|17323.46|17203.46|17321.37|17201.37|17323.79|17203.79|17320.31|17200.31|10
1622175020000|2021-05-28 04:10:20|17322.97|17202.97|17340.06|17220.06|17340.24|17220.24|17322.81|17202.81|10
1622175030000|2021-05-28 04:10:30|17340.89|17220.89|17344.83|17224.83|17346.21|17226.21|17340.89|17220.89|10
1622175040000|2021-05-28 04:10:40|17345.35|17225.35|17342.26|17222.26|17345.35|17225.35|17342.26|17222.26|10
1622175050000|2021-05-28 04:10:50|17341.05|17221.05|17335.14|17215.14|17341.05|17221.05|17335.14|17215.14|9
1622175060000|2021-05-28 04:11:00|17333.75|17213.75|17336.39|17216.39|17336.39|17216.39|17333.24|17213.24|10
1622175070000|2021-05-28 04:11:10|17336.81|17216.81|17330.64|17210.64|17336.82|17216.82|17330.64|17210.64|10
1622175080000|2021-05-28 04:11:20|17330.27|17210.27|17326.08|17206.08|17330.27|17210.27|17325.58|17205.58|10
1622175090000|2021-05-28 04:11:30|17325.48|17205.48|17328.97|17208.97|17328.97|17208.97|17325.27|17205.27|10
1622175100000|2021-05-28 04:11:40|17328.44|17208.44|17326.65|17206.65|17329.24|17209.24|17326.65|17206.65|10
1622175110000|2021-05-28 04:11:50|17326.35|17206.35|17322.73|17202.73|17326.4|17206.4|17322.73|17202.73|10
1622175120000|2021-05-28 04:12:00|17324.19|17204.19|17327.75|17207.75|17327.75|17207.75|17323.66|17203.66|10
1622175130000|2021-05-28 04:12:10|17327.98|17207.98|17336.77|17216.77|17336.77|17216.77|17327.98|17207.98|10
1622175140000|2021-05-28 04:12:20|17335.86|17215.86|17340.55|17220.55|17341.04|17221.04|17335.86|17215.86|10
1622175150000|2021-05-28 04:12:30|17340.91|17220.91|17342.82|17222.82|17342.87|17222.87|17340.71|17220.71|10
1622175160000|2021-05-28 04:12:40|17343.81|17223.81|17341.34|17221.34|17344.13|17224.13|17341.34|17221.34|10
1622175170000|2021-05-28 04:12:50|17341.41|17221.41|17338.15|17218.15|17342.13|17222.13|17338.14|17218.14|10
1622175180000|2021-05-28 04:13:00|17337.63|17217.63|17335.24|17215.24|17337.63|17217.63|17335.24|17215.24|10
1622175190000|2021-05-28 04:13:10|17335.63|17215.63|17337.49|17217.49|17338.14|17218.14|17335.63|17215.63|10
1622175200000|2021-05-28 04:13:20|17336.6|17216.6|17334.91|17214.91|17336.74|17216.74|17334.51|17214.51|10
1622175210000|2021-05-28 04:13:30|17333.47|17213.47|17323.54|17203.54|17333.47|17213.47|17323.54|17203.54|10
1622175220000|2021-05-28 04:13:40|17323.68|17203.68|17323.58|17203.58|17324.12|17204.12|17322.86|17202.86|10
1622175230000|2021-05-28 04:13:50|17324.14|17204.14|17323.59|17203.59|17325.77|17205.77|17323.59|17203.59|10
1622175240000|2021-05-28 04:14:00|17322.82|17202.82|17319.21|17199.21|17322.82|17202.82|17318.95|17198.95|10
1622175250000|2021-05-28 04:14:10|17320.41|17200.41|17320.04|17200.04|17321.58|17201.58|17319.51|17199.51|10
1622175260000|2021-05-28 04:14:20|17319.27|17199.27|17315.25|17195.25|17319.27|17199.27|17315.25|17195.25|10
1622175270000|2021-05-28 04:14:30|17315.44|17195.44|17303.85|17183.85|17315.44|17195.44|17303.85|17183.85|10
1622175280000|2021-05-28 04:14:40|17301.97|17181.97|17295.5|17175.5|17301.97|17181.97|17295.5|17175.5|10
1622175290000|2021-05-28 04:14:50|17294.43|17174.43|17293.57|17173.57|17294.99|17174.99|17293.57|17173.57|10
1622175300000|2021-05-28 04:15:00|17292.88|17172.88|17287.24|17167.24|17292.88|17172.88|17286.94|17166.94|10
1622175310000|2021-05-28 04:15:10|17287.12|17167.12|17283.8|17163.8|17287.12|17167.12|17283.44|17163.44|9
1622175320000|2021-05-28 04:15:20|17283.56|17163.56|17284.36|17164.36|17284.53|17164.53|17282.4|17162.4|10
1622175330000|2021-05-28 04:15:30|17284.2|17164.2|17282.96|17162.96|17285.23|17165.23|17282.96|17162.96|10
1622175340000|2021-05-28 04:15:40|17282.49|17162.49|17275.28|17155.28|17282.57|17162.57|17275.28|17155.28|10
1622175350000|2021-05-28 04:15:50|17275.18|17155.18|17264.15|17144.15|17275.18|17155.18|17264.15|17144.15|10
1622175360000|2021-05-28 04:16:00|17263.87|17143.87|17266.15|17146.15|17266.15|17146.15|17262.63|17142.63|10
1622175370000|2021-05-28 04:16:10|17266.29|17146.29|17272.07|17152.07|17272.07|17152.07|17266.22|17146.22|10
1622175380000|2021-05-28 04:16:20|17272.38|17152.38|17277.46|17157.46|17278.27|17158.27|17271.44|17151.44|10
1622175390000|2021-05-28 04:16:30|17277.18|17157.18|17280.35|17160.35|17280.35|17160.35|17277|17157|10
1622175400000|2021-05-28 04:16:40|17281.14|17161.14|17278.89|17158.89|17282.05|17162.05|17278.42|17158.42|10
1622175410000|2021-05-28 04:16:50|17278.38|17158.38|17279.82|17159.82|17279.82|17159.82|17277.16|17157.16|10
1622175420000|2021-05-28 04:17:00|17279.79|17159.79|17274.5|17154.5|17280.4|17160.4|17274.5|17154.5|10
1622175430000|2021-05-28 04:17:10|17272.91|17152.91|17264.3|17144.3|17272.91|17152.91|17264.3|17144.3|10
1622175440000|2021-05-28 04:17:20|17263.91|17143.91|17264.89|17144.89|17265.72|17145.72|17263.32|17143.32|10
1622175450000|2021-05-28 04:17:30|17265.04|17145.04|17255.46|17135.46|17266.14|17146.14|17255.46|17135.46|10
1622175460000|2021-05-28 04:17:40|17255.47|17135.47|17241.22|17121.22|17255.47|17135.47|17241.22|17121.22|10
1622175470000|2021-05-28 04:17:50|17241.5|17121.5|17228.81|17108.81|17241.5|17121.5|17228.81|17108.81|10
1622175480000|2021-05-28 04:18:00|17230.86|17110.86|17215.15|17095.15|17230.86|17110.86|17215.15|17095.15|10
1622175490000|2021-05-28 04:18:10|17212.5|17092.5|17206.52|17086.52|17212.5|17092.5|17205.84|17085.84|10
1622175500000|2021-05-28 04:18:20|17207.37|17087.37|17210.77|17090.77|17211.27|17091.27|17207.37|17087.37|10
1622175510000|2021-05-28 04:18:30|17206.27|17086.27|17207.28|17087.28|17208.9|17088.9|17206.27|17086.27|10
1622175520000|2021-05-28 04:18:40|17207.99|17087.99|17213.18|17093.18|17213.18|17093.18|17207.66|17087.66|10
1622175530000|2021-05-28 04:18:50|17213.01|17093.01|17209.7|17089.7|17213.01|17093.01|17209.7|17089.7|10
1622175540000|2021-05-28 04:19:00|17209.85|17089.85|17207.19|17087.19|17209.85|17089.85|17207.17|17087.17|10
1622175550000|2021-05-28 04:19:10|17207.8|17087.8|17207.16|17087.16|17208.55|17088.55|17206.46|17086.46|10
1622175560000|2021-05-28 04:19:20|17207.07|17087.07|17206.61|17086.61|17207.36|17087.36|17205.65|17085.65|10
1622175570000|2021-05-28 04:19:30|17206.24|17086.24|17208|17088|17208.86|17088.86|17206.24|17086.24|10
1622175580000|2021-05-28 04:19:40|17206.87|17086.87|17204.66|17084.66|17207.36|17087.36|17204.66|17084.66|10
1622175590000|2021-05-28 04:19:50|17205.12|17085.12|17203.11|17083.11|17205.12|17085.12|17201.57|17081.57|9
1622175600000|2021-05-28 04:20:00|17203.49|17083.49|17209.26|17089.26|17209.26|17089.26|17203.49|17083.49|10
1622175610000|2021-05-28 04:20:10|17210.39|17090.39|17214.01|17094.01|17214.01|17094.01|17209.91|17089.91|10
1622175620000|2021-05-28 04:20:20|17214.79|17094.79|17217.03|17097.03|17217.44|17097.44|17214.79|17094.79|10
1622175630000|2021-05-28 04:20:30|17218.6|17098.6|17219.09|17099.09|17220.85|17100.85|17218.6|17098.6|10
1622175640000|2021-05-28 04:20:40|17219.16|17099.16|17215.59|17095.59|17219.16|17099.16|17215.59|17095.59|10
1622175650000|2021-05-28 04:20:50|17215.7|17095.7|17216.33|17096.33|17216.53|17096.53|17215.7|17095.7|10
1622175660000|2021-05-28 04:21:00|17216.26|17096.26|17220.69|17100.69|17221.48|17101.48|17216.26|17096.26|10
1622175670000|2021-05-28 04:21:10|17220.84|17100.84|17220.5|17100.5|17222.62|17102.62|17220.49|17100.49|10
1622175680000|2021-05-28 04:21:20|17220.1|17100.1|17215.5|17095.5|17220.1|17100.1|17215.5|17095.5|10
1622175690000|2021-05-28 04:21:30|17215.42|17095.42|17212.58|17092.58|17215.42|17095.42|17212.39|17092.39|10
1622175700000|2021-05-28 04:21:40|17212.65|17092.65|17215.3|17095.3|17215.3|17095.3|17212.65|17092.65|10
1622175710000|2021-05-28 04:21:50|17215.37|17095.37|17213.96|17093.96|17215.37|17095.37|17213.5|17093.5|10
1622175720000|2021-05-28 04:22:00|17214.33|17094.33|17209.38|17089.38|17214.33|17094.33|17209.38|17089.38|10
1622175730000|2021-05-28 04:22:10|17208.08|17088.08|17201.79|17081.79|17208.08|17088.08|17201.79|17081.79|10
1622175740000|2021-05-28 04:22:20|17202.15|17082.15|17202.06|17082.06|17202.15|17082.15|17199.09|17079.09|10
1622175750000|2021-05-28 04:22:30|17200.4|17080.4|17187.44|17067.44|17200.4|17080.4|17187.44|17067.44|10
1622175760000|2021-05-28 04:22:40|17186.2|17066.2|17181.72|17061.72|17186.2|17066.2|17180.92|17060.92|10
1622175770000|2021-05-28 04:22:50|17180.59|17060.59|17181.33|17061.33|17183.54|17063.54|17180.59|17060.59|10
1622175780000|2021-05-28 04:23:00|17180.5|17060.5|17177.36|17057.36|17181.61|17061.61|17177.15|17057.15|10
1622175790000|2021-05-28 04:23:10|17177.51|17057.51|17174.43|17054.43|17177.51|17057.51|17174.43|17054.43|10
1622175800000|2021-05-28 04:23:20|17174.35|17054.35|17177.83|17057.83|17178.22|17058.22|17173.38|17053.38|10
1622175810000|2021-05-28 04:23:30|17178.57|17058.57|17187.09|17067.09|17187.09|17067.09|17178.57|17058.57|10
1622175820000|2021-05-28 04:23:40|17187.67|17067.67|17192.34|17072.34|17192.34|17072.34|17187.67|17067.67|10
1622175830000|2021-05-28 04:23:50|17193.58|17073.58|17192.95|17072.95|17194.65|17074.65|17192.69|17072.69|10
1622175840000|2021-05-28 04:24:00|17192.61|17072.61|17182.81|17062.81|17192.61|17072.61|17182.81|17062.81|10
1622175850000|2021-05-28 04:24:10|17182.73|17062.73|17179.83|17059.83|17182.73|17062.73|17178.79|17058.79|10
1622175860000|2021-05-28 04:24:20|17179.95|17059.95|17180.27|17060.27|17180.36|17060.36|17179.29|17059.29|10
1622175870000|2021-05-28 04:24:30|17180.28|17060.28|17175.5|17055.5|17180.79|17060.79|17175.5|17055.5|10
1622175880000|2021-05-28 04:24:40|17175.27|17055.27|17171.75|17051.75|17175.27|17055.27|17171.04|17051.04|10
1622175890000|2021-05-28 04:24:50|17170.3|17050.3|17169.46|17049.46|17172.18|17052.18|17169.46|17049.46|10
1622175900000|2021-05-28 04:25:00|17168.82|17048.82|17163.77|17043.77|17168.82|17048.82|17163.77|17043.77|10
1622175910000|2021-05-28 04:25:10|17163.6|17043.6|17158.91|17038.91|17163.6|17043.6|17158.91|17038.91|10
1622175920000|2021-05-28 04:25:20|17158.12|17038.12|17155.18|17035.18|17158.12|17038.12|17155.18|17035.18|10
1622175930000|2021-05-28 04:25:30|17153.48|17033.48|17160.92|17040.92|17160.92|17040.92|17153.48|17033.48|10
1622175940000|2021-05-28 04:25:40|17161.17|17041.17|17162.15|17042.15|17163.38|17043.38|17161.17|17041.17|10
1622175950000|2021-05-28 04:25:50|17161.57|17041.57|17159.68|17039.68|17161.57|17041.57|17159.68|17039.68|10
1622175960000|2021-05-28 04:26:00|17159.46|17039.46|17164.48|17044.48|17164.48|17044.48|17158.91|17038.91|10
1622175970000|2021-05-28 04:26:10|17163.75|17043.75|17168.98|17048.98|17168.98|17048.98|17163.47|17043.47|10
1622175980000|2021-05-28 04:26:20|17169.79|17049.79|17171.77|17051.77|17171.77|17051.77|17168.98|17048.98|10
1622175990000|2021-05-28 04:26:30|17173.15|17053.15|17171.11|17051.11|17173.22|17053.22|17170.86|17050.86|10
1622176000000|2021-05-28 04:26:40|17171.26|17051.26|17165.79|17045.79|17171.26|17051.26|17165.79|17045.79|10
1622176010000|2021-05-28 04:26:50|17165.85|17045.85|17163.74|17043.74|17165.85|17045.85|17162.64|17042.64|9
1622176020000|2021-05-28 04:27:00|17163.05|17043.05|17184.18|17064.18|17184.18|17064.18|17163.05|17043.05|10
1622176030000|2021-05-28 04:27:10|17185.27|17065.27|17186.53|17066.53|17186.53|17066.53|17184.28|17064.28|10
1622176040000|2021-05-28 04:27:20|17188.61|17068.61|17206.19|17086.19|17206.19|17086.19|17188.61|17068.61|10
1622176050000|2021-05-28 04:27:30|17207.56|17087.56|17210.96|17090.96|17211.31|17091.31|17207.56|17087.56|10
1622176060000|2021-05-28 04:27:40|17211.85|17091.85|17220.02|17100.02|17220.02|17100.02|17211.85|17091.85|10
1622176070000|2021-05-28 04:27:50|17219.26|17099.26|17224.86|17104.86|17224.86|17104.86|17219.26|17099.26|10
1622176080000|2021-05-28 04:28:00|17224.63|17104.63|17222.64|17102.64|17225.97|17105.97|17222.64|17102.64|10
1622176090000|2021-05-28 04:28:10|17221.93|17101.93|17219.88|17099.88|17221.93|17101.93|17218.95|17098.95|10
1622176100000|2021-05-28 04:28:20|17221.28|17101.28|17227.48|17107.48|17227.48|17107.48|17221.28|17101.28|10
1622176110000|2021-05-28 04:28:30|17226.75|17106.75|17229.09|17109.09|17229.09|17109.09|17225.62|17105.62|10
1622176120000|2021-05-28 04:28:40|17230.07|17110.07|17226.71|17106.71|17230.45|17110.45|17226.71|17106.71|10
1622176130000|2021-05-28 04:28:50|17226.75|17106.75|17226.41|17106.41|17228.18|17108.18|17226.41|17106.41|10
1622176140000|2021-05-28 04:29:00|17226.86|17106.86|17216.53|17096.53|17226.86|17106.86|17216.53|17096.53|10
1622176150000|2021-05-28 04:29:10|17216.75|17096.75|17217.15|17097.15|17218.37|17098.37|17216.75|17096.75|10
1622176160000|2021-05-28 04:29:20|17217.18|17097.18|17216.36|17096.36|17217.18|17097.18|17216|17096|9
1622176170000|2021-05-28 04:29:30|17216.7|17096.7|17225.49|17105.49|17225.49|17105.49|17216.42|17096.42|10
1622176180000|2021-05-28 04:29:40|17226.08|17106.08|17231.43|17111.43|17231.43|17111.43|17226.08|17106.08|10
1622176190000|2021-05-28 04:29:50|17231.32|17111.32|17237.72|17117.72|17237.72|17117.72|17231.32|17111.32|10
1622176200000|2021-05-28 04:30:00|17237.33|17117.33|17240.92|17120.92|17241.95|17121.95|17237.33|17117.33|10
1622176210000|2021-05-28 04:30:10|17241.09|17121.09|17230.57|17110.57|17241.09|17121.09|17230.57|17110.57|10
1622176220000|2021-05-28 04:30:20|17230.22|17110.22|17225.32|17105.32|17230.22|17110.22|17224.93|17104.93|10
1622176230000|2021-05-28 04:30:30|17225.31|17105.31|17219.85|17099.85|17225.31|17105.31|17219.85|17099.85|10
1622176240000|2021-05-28 04:30:40|17219.8|17099.8|17218.89|17098.89|17219.92|17099.92|17218.89|17098.89|10
1622176250000|2021-05-28 04:30:50|17218.26|17098.26|17211.56|17091.56|17218.26|17098.26|17211.56|17091.56|10
1622176260000|2021-05-28 04:31:00|17211.33|17091.33|17203.55|17083.55|17211.33|17091.33|17203.02|17083.02|10
1622176270000|2021-05-28 04:31:10|17202.58|17082.58|17206.62|17086.62|17206.62|17086.62|17202.58|17082.58|10
1622176280000|2021-05-28 04:31:20|17206.21|17086.21|17204.09|17084.09|17207.4|17087.4|17204.09|17084.09|10
1622176290000|2021-05-28 04:31:30|17203.42|17083.42|17199.07|17079.07|17203.42|17083.42|17199.07|17079.07|10
1622176300000|2021-05-28 04:31:40|17198.01|17078.01|17190.6|17070.6|17198.01|17078.01|17190.13|17070.13|10
1622176310000|2021-05-28 04:31:50|17189.12|17069.12|17178.88|17058.88|17189.12|17069.12|17178.88|17058.88|10
1622176320000|2021-05-28 04:32:00|17179.26|17059.26|17179.11|17059.11|17180.15|17060.15|17179.11|17059.11|10
1622176330000|2021-05-28 04:32:10|17177.39|17057.39|17177.71|17057.71|17179.13|17059.13|17176.54|17056.54|10
1622176340000|2021-05-28 04:32:20|17178.12|17058.12|17167.1|17047.1|17178.55|17058.55|17167.02|17047.02|10
1622176350000|2021-05-28 04:32:30|17165.93|17045.93|17162.3|17042.3|17166.46|17046.46|17162.3|17042.3|10
1622176360000|2021-05-28 04:32:40|17160.92|17040.92|17151.52|17031.52|17161.46|17041.46|17151.52|17031.52|10
1622176370000|2021-05-28 04:32:50|17150.16|17030.16|17140.68|17020.68|17150.16|17030.16|17138.58|17018.58|10
1622176380000|2021-05-28 04:33:00|17140.14|17020.14|17136.51|17016.51|17140.14|17020.14|17132.42|17012.42|10
1622176390000|2021-05-28 04:33:10|17137.08|17017.08|17138.62|17018.62|17141.29|17021.29|17136.64|17016.64|10
1622176400000|2021-05-28 04:33:20|17139.51|17019.51|17134.96|17014.96|17139.51|17019.51|17134.79|17014.79|10
1622176410000|2021-05-28 04:33:30|17136.8|17016.8|17141.78|17021.78|17141.78|17021.78|17136.8|17016.8|10
1622176420000|2021-05-28 04:33:40|17141.95|17021.95|17133.26|17013.26|17142.02|17022.02|17133.26|17013.26|10
1622176430000|2021-05-28 04:33:50|17133.46|17013.46|17130.2|17010.2|17133.8|17013.8|17130.2|17010.2|10
1622176440000|2021-05-28 04:34:00|17130.09|17010.09|17130.92|17010.92|17131.69|17011.69|17129.82|17009.82|10
1622176450000|2021-05-28 04:34:10|17130.45|17010.45|17128.71|17008.71|17130.45|17010.45|17127.28|17007.28|10
1622176460000|2021-05-28 04:34:20|17127.51|17007.51|17113.4|16993.4|17127.51|17007.51|17113.4|16993.4|10
1622176470000|2021-05-28 04:34:30|17113.82|16993.82|17103.87|16983.87|17113.82|16993.82|17102.94|16982.94|10
1622176480000|2021-05-28 04:34:40|17104.25|16984.25|17101.09|16981.09|17104.7|16984.7|17100.64|16980.64|10
1622176490000|2021-05-28 04:34:50|17101.55|16981.55|17105.46|16985.46|17108.03|16988.03|17101.55|16981.55|10
1622176500000|2021-05-28 04:35:00|17108.11|16988.11|17118.9|16998.9|17119.07|16999.07|17108.11|16988.11|10
1622176510000|2021-05-28 04:35:10|17122.01|17002.01|17117.34|16997.34|17122.98|17002.98|17117.34|16997.34|10
1622176520000|2021-05-28 04:35:20|17115.99|16995.99|17117.1|16997.1|17118.25|16998.25|17115.99|16995.99|10
1622176530000|2021-05-28 04:35:30|17116.19|16996.19|17114.17|16994.17|17116.19|16996.19|17114.17|16994.17|10
1622176540000|2021-05-28 04:35:40|17114.18|16994.18|17110.57|16990.57|17115.09|16995.09|17110.57|16990.57|10
1622176550000|2021-05-28 04:35:50|17110.13|16990.13|17109.5|16989.5|17111.16|16991.16|17107.86|16987.86|10
1622176560000|2021-05-28 04:36:00|17110.05|16990.05|17111.19|16991.19|17111.19|16991.19|17109.22|16989.22|10
1622176570000|2021-05-28 04:36:10|17111.89|16991.89|17116.58|16996.58|17116.58|16996.58|17111.42|16991.42|10
1622176580000|2021-05-28 04:36:20|17117.97|16997.97|17120.68|17000.68|17120.68|17000.68|17117.97|16997.97|10
1622176590000|2021-05-28 04:36:30|17120.93|17000.93|17120.46|17000.46|17121.69|17001.69|17119.65|16999.65|10
1622176600000|2021-05-28 04:36:40|17120.35|17000.35|17117.02|16997.02|17120.35|17000.35|17116.84|16996.84|9
1622176610000|2021-05-28 04:36:50|17116.29|16996.29|17113.33|16993.33|17116.52|16996.52|17113.33|16993.33|10
1622176620000|2021-05-28 04:37:00|17113.75|16993.75|17126.9|17006.9|17126.9|17006.9|17113.17|16993.17|10
1622176630000|2021-05-28 04:37:10|17129.75|17009.75|17145.58|17025.58|17145.58|17025.58|17129.75|17009.75|10
1622176640000|2021-05-28 04:37:20|17144.68|17024.68|17144.04|17024.04|17145.26|17025.26|17143.27|17023.27|10
1622176650000|2021-05-28 04:37:30|17143.64|17023.64|17139.71|17019.71|17143.64|17023.64|17139.17|17019.17|10
1622176660000|2021-05-28 04:37:40|17139.09|17019.09|17134.14|17014.14|17139.09|17019.09|17134.14|17014.14|10
1622176670000|2021-05-28 04:37:50|17133.08|17013.08|17126.09|17006.09|17133.08|17013.08|17125.41|17005.41|10
1622176680000|2021-05-28 04:38:00|17125.73|17005.73|17129.14|17009.14|17129.76|17009.76|17125.73|17005.73|10
1622176690000|2021-05-28 04:38:10|17129.23|17009.23|17126.98|17006.98|17129.23|17009.23|17125.67|17005.67|10
1622176700000|2021-05-28 04:38:20|17126.78|17006.78|17122.81|17002.81|17126.78|17006.78|17122.81|17002.81|10
1622176710000|2021-05-28 04:38:30|17122.72|17002.72|17114.34|16994.34|17122.72|17002.72|17114.25|16994.25|10
1622176720000|2021-05-28 04:38:40|17112.78|16992.78|17102.07|16982.07|17112.78|16992.78|17102.07|16982.07|10
1622176730000|2021-05-28 04:38:50|17101.85|16981.85|17095.41|16975.41|17101.85|16981.85|17095.41|16975.41|10
1622176740000|2021-05-28 04:39:00|17094.5|16974.5|17089.69|16969.69|17094.5|16974.5|17089.36|16969.36|10
1622176750000|2021-05-28 04:39:10|17089.54|16969.54|17088.49|16968.49|17089.92|16969.92|17088.17|16968.17|10
1622176760000|2021-05-28 04:39:20|17088.81|16968.81|17082.17|16962.17|17088.81|16968.81|17082|16962|10
1622176770000|2021-05-28 04:39:30|17080.2|16960.2|17078.76|16958.76|17080.2|16960.2|17077.93|16957.93|10
1622176780000|2021-05-28 04:39:40|17079.33|16959.33|17073.02|16953.02|17079.92|16959.92|17073.02|16953.02|10
1622176790000|2021-05-28 04:39:50|17073.48|16953.48|17076.47|16956.47|17076.47|16956.47|17073.48|16953.48|10
1622176800000|2021-05-28 04:40:00|17077.46|16957.46|17087.44|16967.44|17087.97|16967.97|17077.46|16957.46|10
1622176810000|2021-05-28 04:40:10|17086.57|16966.57|17084.14|16964.14|17088.17|16968.17|17084.14|16964.14|9
1622176820000|2021-05-28 04:40:20|17084.34|16964.34|17082.8|16962.8|17084.71|16964.71|17082.8|16962.8|10
1622176830000|2021-05-28 04:40:30|17082.35|16962.35|17083.36|16963.36|17084.48|16964.48|17082.35|16962.35|10
1622176840000|2021-05-28 04:40:40|17083.41|16963.41|17079.49|16959.49|17083.67|16963.67|17079.49|16959.49|10
1622176850000|2021-05-28 04:40:50|17079.11|16959.11|17075.16|16955.16|17079.12|16959.12|17075.16|16955.16|10
1622176860000|2021-05-28 04:41:00|17075.2|16955.2|17072.26|16952.26|17075.66|16955.66|17072.26|16952.26|10
1622176870000|2021-05-28 04:41:10|17072.37|16952.37|17068.22|16948.22|17072.37|16952.37|17068.19|16948.19|10
1622176880000|2021-05-28 04:41:20|17067.76|16947.76|17067.47|16947.47|17067.76|16947.76|17065.86|16945.86|10
1622176890000|2021-05-28 04:41:30|17067.96|16947.96|17064.24|16944.24|17068.23|16948.23|17064.24|16944.24|10
1622176900000|2021-05-28 04:41:40|17063.92|16943.92|17058.23|16938.23|17063.92|16943.92|17058.23|16938.23|10
1622176910000|2021-05-28 04:41:50|17058.62|16938.62|17059.08|16939.08|17059.9|16939.9|17057.74|16937.74|10
1622176920000|2021-05-28 04:42:00|17060.08|16940.08|17077.96|16957.96|17077.96|16957.96|17060.08|16940.08|10
1622176930000|2021-05-28 04:42:10|17076.21|16956.21|17081.89|16961.89|17082.75|16962.75|17076.21|16956.21|10
1622176940000|2021-05-28 04:42:20|17080.39|16960.39|17079.67|16959.67|17080.79|16960.79|17078.05|16958.05|10
1622176950000|2021-05-28 04:42:30|17078.77|16958.77|17074.63|16954.63|17078.77|16958.77|17074.63|16954.63|10
1622176960000|2021-05-28 04:42:40|17073.68|16953.68|17058.73|16938.73|17073.71|16953.71|17058.73|16938.73|10
1622176970000|2021-05-28 04:42:50|17056.43|16936.43|17050.65|16930.65|17056.43|16936.43|17049.07|16929.07|10
1622176980000|2021-05-28 04:43:00|17050.27|16930.27|17047.8|16927.8|17050.27|16930.27|17043.86|16923.86|10
1622176990000|2021-05-28 04:43:10|17049.31|16929.31|17056.83|16936.83|17056.83|16936.83|17049.31|16929.31|10
1622177000000|2021-05-28 04:43:20|17058.17|16938.17|17059.09|16939.09|17063.51|16943.51|17058.17|16938.17|10
1622177010000|2021-05-28 04:43:30|17058.26|16938.26|17051.03|16931.03|17058.63|16938.63|17051.03|16931.03|10
1622177020000|2021-05-28 04:43:40|17050.1|16930.1|17043.56|16923.56|17050.1|16930.1|17043.42|16923.42|10
1622177030000|2021-05-28 04:43:50|17042.95|16922.95|17033.58|16913.58|17043.48|16923.48|17033.58|16913.58|10
1622177040000|2021-05-28 04:44:00|17028.91|16908.91|17007.58|16887.58|17028.91|16908.91|17007.58|16887.58|10
1622177050000|2021-05-28 04:44:10|17007.38|16887.38|16997.45|16877.45|17007.38|16887.38|16997.45|16877.45|10
1622177060000|2021-05-28 04:44:20|16998.34|16878.34|16993.48|16873.48|16999.61|16879.61|16993.48|16873.48|10
1622177070000|2021-05-28 04:44:30|16993.52|16873.52|16991.02|16871.02|16993.52|16873.52|16991.02|16871.02|10
1622177080000|2021-05-28 04:44:40|16990.55|16870.55|16981.61|16861.61|16991|16871|16981.33|16861.33|10
1622177090000|2021-05-28 04:44:50|16978.76|16858.76|16968.74|16848.74|16978.76|16858.76|16968.74|16848.74|10
1622177100000|2021-05-28 04:45:00|16969.86|16849.86|16977.47|16857.47|16977.47|16857.47|16969.86|16849.86|10
1622177110000|2021-05-28 04:45:10|16978.16|16858.16|16978.55|16858.55|16978.63|16858.63|16977.26|16857.26|10
1622177120000|2021-05-28 04:45:20|16977.6|16857.6|16978.8|16858.8|16979.48|16859.48|16977.6|16857.6|10
1622177130000|2021-05-28 04:45:30|16978.1|16858.1|16964.95|16844.95|16978.1|16858.1|16964.95|16844.95|10
1622177140000|2021-05-28 04:45:40|16963.37|16843.37|16950.05|16830.05|16963.37|16843.37|16949.69|16829.69|10
1622177150000|2021-05-28 04:45:50|16949.83|16829.83|16942.69|16822.69|16949.83|16829.83|16942.28|16822.28|10
1622177160000|2021-05-28 04:46:00|16941.21|16821.21|16939.48|16819.48|16941.21|16821.21|16935.31|16815.31|10
1622177170000|2021-05-28 04:46:10|16939.31|16819.31|16944.68|16824.68|16944.98|16824.98|16939.31|16819.31|10
1622177180000|2021-05-28 04:46:20|16945.41|16825.41|16946.92|16826.92|16948.7|16828.7|16945.28|16825.28|10
1622177190000|2021-05-28 04:46:30|16945.32|16825.32|16942.1|16822.1|16946.48|16826.48|16942.1|16822.1|10
1622177200000|2021-05-28 04:46:40|16942.06|16822.06|16944.85|16824.85|16944.85|16824.85|16941.84|16821.84|10
1622177210000|2021-05-28 04:46:50|16944.81|16824.81|16939|16819|16944.81|16824.81|16939|16819|10
1622177220000|2021-05-28 04:47:00|16936.76|16816.76|16929.15|16809.15|16936.97|16816.97|16929.15|16809.15|10
1622177230000|2021-05-28 04:47:10|16928.65|16808.65|16926.82|16806.82|16928.99|16808.99|16926.37|16806.37|10
1622177240000|2021-05-28 04:47:20|16932.43|16812.43|16944.16|16824.16|16944.16|16824.16|16931.62|16811.62|9
1622177250000|2021-05-28 04:47:30|16944.24|16824.24|16947.29|16827.29|16947.29|16827.29|16943.79|16823.79|10
1622177260000|2021-05-28 04:47:40|16947.81|16827.81|16956.99|16836.99|16957.22|16837.22|16947.81|16827.81|10
1622177270000|2021-05-28 04:47:50|16956.31|16836.31|16969.73|16849.73|16969.73|16849.73|16956.31|16836.31|10
1622177280000|2021-05-28 04:48:00|16970.09|16850.09|16974.56|16854.56|16975.22|16855.22|16968.88|16848.88|10
1622177290000|2021-05-28 04:48:10|16975.25|16855.25|16985.07|16865.07|16985.07|16865.07|16975.25|16855.25|10
1622177300000|2021-05-28 04:48:20|16984.96|16864.96|16992.37|16872.37|16992.87|16872.87|16984.96|16864.96|10
1622177310000|2021-05-28 04:48:30|16992.87|16872.87|17007.34|16887.34|17007.34|16887.34|16990.97|16870.97|10
1622177320000|2021-05-28 04:48:40|17006.81|16886.81|17014.51|16894.51|17015.11|16895.11|17006.81|16886.81|10
1622177330000|2021-05-28 04:48:50|17015.46|16895.46|17012.17|16892.17|17015.46|16895.46|17012.17|16892.17|10
1622177340000|2021-05-28 04:49:00|17011.89|16891.89|17009.3|16889.3|17012.61|16892.61|17005.5|16885.5|10
1622177350000|2021-05-28 04:49:10|17009.62|16889.62|17005.81|16885.81|17009.62|16889.62|17004.66|16884.66|10
1622177360000|2021-05-28 04:49:20|17004.75|16884.75|17004.39|16884.39|17005.7|16885.7|17003.7|16883.7|10
1622177370000|2021-05-28 04:49:30|17006.53|16886.53|17015.37|16895.37|17015.37|16895.37|17006.53|16886.53|10
1622177380000|2021-05-28 04:49:40|17014.87|16894.87|17012.25|16892.25|17016.23|16896.23|17012.25|16892.25|10
1622177390000|2021-05-28 04:49:50|17010.19|16890.19|16998.11|16878.11|17010.19|16890.19|16998.11|16878.11|10
1622177400000|2021-05-28 04:50:00|16996.57|16876.57|16996.36|16876.36|16998.44|16878.44|16995.34|16875.34|10
1622177410000|2021-05-28 04:50:10|16996.31|16876.31|17004.07|16884.07|17004.07|16884.07|16996.31|16876.31|9
1622177420000|2021-05-28 04:50:20|17005.52|16885.52|17017.4|16897.4|17017.4|16897.4|17005.52|16885.52|10
1622177430000|2021-05-28 04:50:30|17017.45|16897.45|17021.86|16901.86|17022.6|16902.6|17017.14|16897.14|10
1622177440000|2021-05-28 04:50:40|17022.48|16902.48|17024.46|16904.46|17024.46|16904.46|17022.48|16902.48|9
1622177450000|2021-05-28 04:50:50|17024.73|16904.73|17026.42|16906.42|17026.59|16906.59|17024.07|16904.07|10
1622177460000|2021-05-28 04:51:00|17026.09|16906.09|17022.73|16902.73|17026.43|16906.43|17022.73|16902.73|10
1622177470000|2021-05-28 04:51:10|17022.24|16902.24|17022.94|16902.94|17023.62|16903.62|17022.12|16902.12|10
1622177480000|2021-05-28 04:51:20|17023.11|16903.11|17022.25|16902.25|17023.52|16903.52|17022.13|16902.13|10
1622177490000|2021-05-28 04:51:30|17021.57|16901.57|17019.95|16899.95|17021.57|16901.57|17019.07|16899.07|9
1622177500000|2021-05-28 04:51:40|17020.25|16900.25|17023.59|16903.59|17023.59|16903.59|17020.25|16900.25|10
1622177510000|2021-05-28 04:51:50|17024.37|16904.37|17028.93|16908.93|17028.93|16908.93|17024.37|16904.37|10
1622177520000|2021-05-28 04:52:00|17028.75|16908.75|17029.99|16909.99|17029.99|16909.99|17028.13|16908.13|10
1622177530000|2021-05-28 04:52:10|17029.12|16909.12|17026.08|16906.08|17030.11|16910.11|17026.08|16906.08|10
1622177540000|2021-05-28 04:52:20|17025.07|16905.07|17023.35|16903.35|17026.67|16906.67|17021.9|16901.9|10
1622177550000|2021-05-28 04:52:30|17022.74|16902.74|17019.85|16899.85|17022.74|16902.74|17019.85|16899.85|10
1622177560000|2021-05-28 04:52:40|17018.93|16898.93|17015.75|16895.75|17018.93|16898.93|17014.43|16894.43|10
1622177570000|2021-05-28 04:52:50|17016.18|16896.18|17016.97|16896.97|17017.97|16897.97|17016.16|16896.16|10
1622177580000|2021-05-28 04:53:00|17017.47|16897.47|17011.64|16891.64|17017.47|16897.47|17011.64|16891.64|10
1622177590000|2021-05-28 04:53:10|17012.31|16892.31|17016.82|16896.82|17016.82|16896.82|17012.31|16892.31|10
1622177600000|2021-05-28 04:53:20|17017.08|16897.08|17023.55|16903.55|17023.55|16903.55|17017.08|16897.08|10
1622177610000|2021-05-28 04:53:30|17024.24|16904.24|17036.99|16916.99|17036.99|16916.99|17024.03|16904.03|10
1622177620000|2021-05-28 04:53:40|17036.88|16916.88|17039.87|16919.87|17040.02|16920.02|17036.88|16916.88|9
1622177630000|2021-05-28 04:53:50|17039.09|16919.09|17038.4|16918.4|17039.2|16919.2|17037.88|16917.88|10
1622177640000|2021-05-28 04:54:00|17038.19|16918.19|17035.86|16915.86|17038.19|16918.19|17035.18|16915.18|10
1622177650000|2021-05-28 04:54:10|17036.49|16916.49|17032.46|16912.46|17036.49|16916.49|17032.46|16912.46|10
1622177660000|2021-05-28 04:54:20|17031.1|16911.1|17020.8|16900.8|17031.1|16911.1|17020.8|16900.8|10
1622177670000|2021-05-28 04:54:30|17018.81|16898.81|17012.45|16892.45|17018.81|16898.81|17012.45|16892.45|10
1622177680000|2021-05-28 04:54:40|17011.12|16891.12|16998.41|16878.41|17011.12|16891.12|16998.41|16878.41|10
1622177690000|2021-05-28 04:54:50|16997.46|16877.46|16984.88|16864.88|16997.46|16877.46|16984.88|16864.88|10
1622177700000|2021-05-28 04:55:00|16983.03|16863.03|16973.14|16853.14|16983.03|16863.03|16973.14|16853.14|10
1622177710000|2021-05-28 04:55:10|16973.39|16853.39|16975.06|16855.06|16975.27|16855.27|16969.19|16849.19|10
1622177720000|2021-05-28 04:55:20|16976.45|16856.45|16986.68|16866.68|16986.68|16866.68|16976.45|16856.45|10
1622177730000|2021-05-28 04:55:30|16987.75|16867.75|16991.67|16871.67|16991.78|16871.78|16987.75|16867.75|10
1622177740000|2021-05-28 04:55:40|16992.53|16872.53|17000.12|16880.12|17000.12|16880.12|16992.53|16872.53|10
1622177750000|2021-05-28 04:55:50|17001.92|16881.92|17005.87|16885.87|17005.88|16885.88|17001.92|16881.92|10
1622177760000|2021-05-28 04:56:00|17006.11|16886.11|17003.28|16883.28|17007.95|16887.95|17003.28|16883.28|10
1622177770000|2021-05-28 04:56:10|17003.48|16883.48|16998.38|16878.38|17003.48|16883.48|16998.21|16878.21|10
1622177780000|2021-05-28 04:56:20|16998.03|16878.03|16998.37|16878.37|16999.68|16879.68|16997.97|16877.97|10
1622177790000|2021-05-28 04:56:30|16997.09|16877.09|16990.45|16870.45|16997.28|16877.28|16988.98|16868.98|10
1622177800000|2021-05-28 04:56:40|16989.57|16869.57|16992.44|16872.44|16992.83|16872.83|16989.57|16869.57|10
1622177810000|2021-05-28 04:56:50|16992.19|16872.19|16987.85|16867.85|16992.19|16872.19|16986.35|16866.35|10
1622177820000|2021-05-28 04:57:00|16987.34|16867.34|16979.72|16859.72|16987.34|16867.34|16979.35|16859.35|10
1622177830000|2021-05-28 04:57:10|16978.85|16858.85|16966.07|16846.07|16978.85|16858.85|16966.07|16846.07|10
1622177840000|2021-05-28 04:57:20|16965.38|16845.38|16964.37|16844.37|16965.38|16845.38|16964.06|16844.06|10
1622177850000|2021-05-28 04:57:30|16964.97|16844.97|16968.49|16848.49|16968.49|16848.49|16964.36|16844.36|10
1622177860000|2021-05-28 04:57:40|16968.75|16848.75|16972.1|16852.1|16972.1|16852.1|16968.06|16848.06|10
1622177870000|2021-05-28 04:57:50|16974.41|16854.41|16978.64|16858.64|16978.96|16858.96|16974.18|16854.18|10
1622177880000|2021-05-28 04:58:00|16979.47|16859.47|16981.99|16861.99|16983.99|16863.99|16979.47|16859.47|10
1622177890000|2021-05-28 04:58:10|16981.46|16861.46|16980.71|16860.71|16981.68|16861.68|16980.47|16860.47|10
1622177900000|2021-05-28 04:58:20|16980.47|16860.47|16983.83|16863.83|16983.83|16863.83|16980.47|16860.47|10
1622177910000|2021-05-28 04:58:30|16983.78|16863.78|16983.07|16863.07|16983.85|16863.85|16981.92|16861.92|10
1622177920000|2021-05-28 04:58:40|16982.45|16862.45|16981.36|16861.36|16982.45|16862.45|16981.05|16861.05|10
1622177930000|2021-05-28 04:58:50|16981.4|16861.4|16982.92|16862.92|16982.92|16862.92|16979.96|16859.96|10
1622177940000|2021-05-28 04:59:00|16983.03|16863.03|16982.2|16862.2|16983.93|16863.93|16982.2|16862.2|10
1622177950000|2021-05-28 04:59:10|16982.74|16862.74|16982.97|16862.97|16983.92|16863.92|16982.74|16862.74|10
1622177960000|2021-05-28 04:59:20|16983.63|16863.63|16984.4|16864.4|16984.96|16864.96|16983.6|16863.6|10
1622177970000|2021-05-28 04:59:30|16984.96|16864.96|16982.01|16862.01|16984.96|16864.96|16981.15|16861.15|10
1622177980000|2021-05-28 04:59:40|16981.83|16861.83|16980.69|16860.69|16983.38|16863.38|16980.69|16860.69|10
1622177990000|2021-05-28 04:59:50|16980.66|16860.66|16969.48|16849.48|16981.23|16861.23|16969.48|16849.48|10
1622178000000|2021-05-28 05:00:00|16968.78|16848.78|16954.03|16834.03|16968.78|16848.78|16954.03|16834.03|10
1622178010000|2021-05-28 05:00:10|16953.68|16833.68|16946.77|16826.77|16953.73|16833.73|16946.77|16826.77|10
1622178020000|2021-05-28 05:00:20|16945.05|16825.05|16937.15|16817.15|16945.05|16825.05|16937.15|16817.15|10
1622178030000|2021-05-28 05:00:30|16934.25|16814.25|16927.57|16807.57|16934.25|16814.25|16927.57|16807.57|10
1622178040000|2021-05-28 05:00:40|16926.58|16806.58|16921.22|16801.22|16926.58|16806.58|16921.22|16801.22|10
1622178050000|2021-05-28 05:00:50|16922.75|16802.75|16925.73|16805.73|16925.73|16805.73|16922.75|16802.75|10
1622178060000|2021-05-28 05:01:00|16927.29|16807.29|16952.25|16832.25|16952.25|16832.25|16927.29|16807.29|10
1622178070000|2021-05-28 05:01:10|16956.6|16836.6|16971.47|16851.47|16971.47|16851.47|16956.6|16836.6|10
1622178080000|2021-05-28 05:01:20|16977.9|16857.9|16998.07|16878.07|16998.07|16878.07|16977.9|16857.9|10
1622178090000|2021-05-28 05:01:30|16999.22|16879.22|17009.37|16889.37|17009.37|16889.37|16999.22|16879.22|10
1622178100000|2021-05-28 05:01:40|17010.35|16890.35|17017.06|16897.06|17017.06|16897.06|17010.35|16890.35|10
1622178110000|2021-05-28 05:01:50|17018.08|16898.08|17018.14|16898.14|17018.23|16898.23|17015.85|16895.85|10
1622178120000|2021-05-28 05:02:00|17018.94|16898.94|17020|16900|17020.45|16900.45|17018.94|16898.94|10
1622178130000|2021-05-28 05:02:10|17020.07|16900.07|17028.92|16908.92|17028.92|16908.92|17020.07|16900.07|10
1622178140000|2021-05-28 05:02:20|17033.83|16913.83|17039.26|16919.26|17040.49|16920.49|17033.83|16913.83|10
1622178150000|2021-05-28 05:02:30|17039.63|16919.63|17038.56|16918.56|17039.63|16919.63|17037.34|16917.34|10
1622178160000|2021-05-28 05:02:40|17037.81|16917.81|17037.95|16917.95|17037.95|16917.95|17035.92|16915.92|10
1622178170000|2021-05-28 05:02:50|17038.2|16918.2|17040.85|16920.85|17041.31|16921.31|17038.2|16918.2|10
1622178180000|2021-05-28 05:03:00|17044.38|16924.38|17046.18|16926.18|17052.37|16932.37|17044.38|16924.38|10
1622178190000|2021-05-28 05:03:10|17042.55|16922.55|17034.6|16914.6|17042.55|16922.55|17034.6|16914.6|10
1622178200000|2021-05-28 05:03:20|17033.59|16913.59|17033.78|16913.78|17035.25|16915.25|17033.59|16913.59|10
1622178210000|2021-05-28 05:03:30|17034.01|16914.01|17020.84|16900.84|17034.01|16914.01|17020.84|16900.84|10
1622178220000|2021-05-28 05:03:40|17019.49|16899.49|17010.39|16890.39|17019.58|16899.58|17010.39|16890.39|10
1622178230000|2021-05-28 05:03:50|17008.43|16888.43|17008.02|16888.02|17009.18|16889.18|17005.69|16885.69|9
1622178240000|2021-05-28 05:04:00|17008.23|16888.23|17010.69|16890.69|17010.69|16890.69|17008.08|16888.08|10
1622178250000|2021-05-28 05:04:10|17012.19|16892.19|17020.06|16900.06|17020.51|16900.51|17012.19|16892.19|10
1622178260000|2021-05-28 05:04:20|17019.98|16899.98|17013.85|16893.85|17020.53|16900.53|17013.6|16893.6|10
1622178270000|2021-05-28 05:04:30|17013.89|16893.89|17015.58|16895.58|17016.68|16896.68|17013.89|16893.89|10
1622178280000|2021-05-28 05:04:40|17015.62|16895.62|17012.56|16892.56|17016.73|16896.73|17012.56|16892.56|10
1622178290000|2021-05-28 05:04:50|17012.31|16892.31|17010.1|16890.1|17012.31|16892.31|17009.76|16889.76|9
1622178300000|2021-05-28 05:05:00|17010.27|16890.27|17007.14|16887.14|17010.27|16890.27|17007.14|16887.14|10
1622178310000|2021-05-28 05:05:10|17006.78|16886.78|16999.97|16879.97|17006.89|16886.89|16999.97|16879.97|10
1622178320000|2021-05-28 05:05:20|16999.19|16879.19|16993|16873|16999.19|16879.19|16993|16873|10
1622178330000|2021-05-28 05:05:30|16991.94|16871.94|16991.4|16871.4|16991.94|16871.94|16990.78|16870.78|10
1622178340000|2021-05-28 05:05:40|16992.31|16872.31|16995.17|16875.17|16995.17|16875.17|16991.62|16871.62|10
1622178350000|2021-05-28 05:05:50|16995.5|16875.5|16997.75|16877.75|16998.17|16878.17|16995.4|16875.4|10
1622178360000|2021-05-28 05:06:00|16998.35|16878.35|17005.95|16885.95|17005.95|16885.95|16998.35|16878.35|10
1622178370000|2021-05-28 05:06:10|17007.32|16887.32|17010.14|16890.14|17010.54|16890.54|17007.32|16887.32|10
1622178380000|2021-05-28 05:06:20|17011.28|16891.28|17014.12|16894.12|17014.58|16894.58|17011.28|16891.28|10
1622178390000|2021-05-28 05:06:30|17014.17|16894.17|17012.17|16892.17|17014.54|16894.54|17011.79|16891.79|10
1622178400000|2021-05-28 05:06:40|17012.87|16892.87|17015.51|16895.51|17015.51|16895.51|17012.87|16892.87|10
1622178410000|2021-05-28 05:06:50|17015.17|16895.17|17017|16897|17017|16897|17014.87|16894.87|10
1622178420000|2021-05-28 05:07:00|17017.49|16897.49|17019.03|16899.03|17020.69|16900.69|17017.41|16897.41|10
1622178430000|2021-05-28 05:07:10|17019.1|16899.1|17020.82|16900.82|17021.59|16901.59|17019.1|16899.1|10
1622178440000|2021-05-28 05:07:20|17020.64|16900.64|17023.02|16903.02|17023.32|16903.32|17020.64|16900.64|10
1622178450000|2021-05-28 05:07:30|17023.16|16903.16|17024.38|16904.38|17024.44|16904.44|17023.12|16903.12|10
1622178460000|2021-05-28 05:07:40|17024.27|16904.27|17026.61|16906.61|17027.01|16907.01|17024.27|16904.27|9
1622178470000|2021-05-28 05:07:50|17027.31|16907.31|17024.79|16904.79|17027.31|16907.31|17024.79|16904.79|10
1622178480000|2021-05-28 05:08:00|17024.33|16904.33|17022.48|16902.48|17024.34|16904.34|17022.48|16902.48|10
1622178490000|2021-05-28 05:08:10|17022.35|16902.35|17021.7|16901.7|17022.35|16902.35|17019.71|16899.71|9
1622178500000|2021-05-28 05:08:20|17021.28|16901.28|17024.86|16904.86|17024.86|16904.86|17021.28|16901.28|10
1622178510000|2021-05-28 05:08:30|17025.67|16905.67|17030.81|16910.81|17030.81|16910.81|17025.67|16905.67|10
1622178520000|2021-05-28 05:08:40|17030.95|16910.95|17034.17|16914.17|17034.17|16914.17|17030.95|16910.95|10
1622178530000|2021-05-28 05:08:50|17036.24|16916.24|17035.88|16915.88|17036.24|16916.24|17035.17|16915.17|9
1622178540000|2021-05-28 05:09:00|17036.46|16916.46|17035.05|16915.05|17036.46|16916.46|17034.41|16914.41|9
1622178550000|2021-05-28 05:09:10|17034.13|16914.13|17040.34|16920.34|17040.34|16920.34|17034.13|16914.13|10
1622178560000|2021-05-28 05:09:20|17041.17|16921.17|17040.28|16920.28|17041.37|16921.37|17040.28|16920.28|9
1622178570000|2021-05-28 05:09:30|17041.13|16921.13|17041.09|16921.09|17043.09|16923.09|17041.09|16921.09|10
1622178580000|2021-05-28 05:09:40|17042.1|16922.1|17055.98|16935.98|17055.98|16935.98|17042.1|16922.1|10
1622178590000|2021-05-28 05:09:50|17057.24|16937.24|17059.35|16939.35|17059.95|16939.95|17057.24|16937.24|10
1622178600000|2021-05-28 05:10:00|17059.56|16939.56|17061.76|16941.76|17061.76|16941.76|17059.56|16939.56|10
1622178610000|2021-05-28 05:10:10|17063.15|16943.15|17067.88|16947.88|17067.88|16947.88|17063.15|16943.15|10
1622178620000|2021-05-28 05:10:20|17068.14|16948.14|17066.14|16946.14|17068.42|16948.42|17065|16945|10
1622178630000|2021-05-28 05:10:30|17066.71|16946.71|17062.59|16942.59|17066.95|16946.95|17062.59|16942.59|9
1622178640000|2021-05-28 05:10:40|17062.53|16942.53|17062.35|16942.35|17063.19|16943.19|17061.27|16941.27|10
1622178650000|2021-05-28 05:10:50|17062.32|16942.32|17066.37|16946.37|17066.37|16946.37|17062.32|16942.32|10
1622178660000|2021-05-28 05:11:00|17066.48|16946.48|17066.9|16946.9|17067.73|16947.73|17066.48|16946.48|10
1622178670000|2021-05-28 05:11:10|17066.51|16946.51|17063.33|16943.33|17066.7|16946.7|17063.33|16943.33|10
1622178680000|2021-05-28 05:11:20|17062.73|16942.73|17061.98|16941.98|17062.91|16942.91|17061.98|16941.98|9
1622178690000|2021-05-28 05:11:30|17062.22|16942.22|17062.56|16942.56|17064.07|16944.07|17062.22|16942.22|10
1622178700000|2021-05-28 05:11:40|17062.97|16942.97|17062.52|16942.52|17062.97|16942.97|17061.79|16941.79|10
1622178710000|2021-05-28 05:11:50|17063.24|16943.24|17064.16|16944.16|17064.8|16944.8|17063.24|16943.24|9
1622178720000|2021-05-28 05:12:00|17064.5|16944.5|17067.44|16947.44|17067.44|16947.44|17064.5|16944.5|10
1622178730000|2021-05-28 05:12:10|17067.54|16947.54|17072.41|16952.41|17072.41|16952.41|17067.49|16947.49|10
1622178740000|2021-05-28 05:12:20|17072.28|16952.28|17067.26|16947.26|17072.28|16952.28|17066.53|16946.53|10
1622178750000|2021-05-28 05:12:30|17067.67|16947.67|17069.22|16949.22|17069.22|16949.22|17067.22|16947.22|10
1622178760000|2021-05-28 05:12:40|17069.24|16949.24|17071.3|16951.3|17071.3|16951.3|17069.24|16949.24|9
1622178770000|2021-05-28 05:12:50|17071.73|16951.73|17078.88|16958.88|17079.04|16959.04|17071.73|16951.73|10
1622178780000|2021-05-28 05:13:00|17079.5|16959.5|17086.2|16966.2|17086.28|16966.28|17079.5|16959.5|10
1622178790000|2021-05-28 05:13:10|17085.96|16965.96|17089.14|16969.14|17089.14|16969.14|17085.71|16965.71|9
1622178800000|2021-05-28 05:13:20|17089.5|16969.5|17091.86|16971.86|17091.86|16971.86|17089.38|16969.38|10
1622178810000|2021-05-28 05:13:30|17091.74|16971.74|17093.09|16973.09|17093.32|16973.32|17091.71|16971.71|10
1622178820000|2021-05-28 05:13:40|17092.82|16972.82|17102.04|16982.04|17102.04|16982.04|17092.82|16972.82|10
1622178830000|2021-05-28 05:13:50|17103.11|16983.11|17105.34|16985.34|17105.77|16985.77|17103.11|16983.11|10
1622178840000|2021-05-28 05:14:00|17105.73|16985.73|17105.49|16985.49|17106.42|16986.42|17105.49|16985.49|10
1622178850000|2021-05-28 05:14:10|17104.91|16984.91|17105.14|16985.14|17105.66|16985.66|17104.17|16984.17|10
1622178860000|2021-05-28 05:14:20|17105.69|16985.69|17103.69|16983.69|17105.9|16985.9|17103.69|16983.69|10
1622178870000|2021-05-28 05:14:30|17103.24|16983.24|17103.36|16983.36|17104.17|16984.17|17102.9|16982.9|10
1622178880000|2021-05-28 05:14:40|17103.28|16983.28|17105.78|16985.78|17107.13|16987.13|17103.28|16983.28|10
1622178890000|2021-05-28 05:14:50|17105.42|16985.42|17107.45|16987.45|17107.45|16987.45|17105.05|16985.05|10
1622178900000|2021-05-28 05:15:00|17107.84|16987.84|17109.99|16989.99|17109.99|16989.99|17107.59|16987.59|10
1622178910000|2021-05-28 05:15:10|17111.52|16991.52|17110.5|16990.5|17111.52|16991.52|17109.44|16989.44|10
1622178920000|2021-05-28 05:15:20|17109.21|16989.21|17103.28|16983.28|17109.22|16989.22|17103.28|16983.28|10
1622178930000|2021-05-28 05:15:30|17103.29|16983.29|17099.36|16979.36|17103.29|16983.29|17099.36|16979.36|10
1622178940000|2021-05-28 05:15:40|17097.86|16977.86|17096.66|16976.66|17097.94|16977.94|17096.54|16976.54|10
1622178950000|2021-05-28 05:15:50|17096.56|16976.56|17097.77|16977.77|17098.1|16978.1|17096.47|16976.47|10
1622178960000|2021-05-28 05:16:00|17097.83|16977.83|17096.12|16976.12|17097.96|16977.96|17096.12|16976.12|10
1622178970000|2021-05-28 05:16:10|17095.01|16975.01|17090.12|16970.12|17095.57|16975.57|17090.12|16970.12|10
1622178980000|2021-05-28 05:16:20|17090.14|16970.14|17085.52|16965.52|17090.4|16970.4|17084.78|16964.78|10
1622178990000|2021-05-28 05:16:30|17085.58|16965.58|17085.27|16965.27|17085.91|16965.91|17085.15|16965.15|10
1622179000000|2021-05-28 05:16:40|17084.81|16964.81|17080.37|16960.37|17084.81|16964.81|17080.37|16960.37|10
1622179010000|2021-05-28 05:16:50|17079.26|16959.26|17071.54|16951.54|17079.26|16959.26|17071.54|16951.54|10
1622179020000|2021-05-28 05:17:00|17069.87|16949.87|17056.31|16936.31|17069.87|16949.87|17056.31|16936.31|10
1622179030000|2021-05-28 05:17:10|17056.41|16936.41|17063.02|16943.02|17063.02|16943.02|17056.41|16936.41|10
1622179040000|2021-05-28 05:17:20|17064.71|16944.71|17072.33|16952.33|17073.7|16953.7|17064.71|16944.71|10
1622179050000|2021-05-28 05:17:30|17072.07|16952.07|17067.3|16947.3|17072.35|16952.35|17067.3|16947.3|10
1622179060000|2021-05-28 05:17:40|17067.2|16947.2|17060.29|16940.29|17067.2|16947.2|17060.29|16940.29|10
1622179070000|2021-05-28 05:17:50|17060.57|16940.57|17056.55|16936.55|17060.57|16940.57|17056.55|16936.55|10
1622179080000|2021-05-28 05:18:00|17056.14|16936.14|17055.96|16935.96|17056.14|16936.14|17053.94|16933.94|10
1622179090000|2021-05-28 05:18:10|17053.91|16933.91|17049.65|16929.65|17053.91|16933.91|17048.55|16928.55|10
1622179100000|2021-05-28 05:18:20|17049.67|16929.67|17048.15|16928.15|17051.19|16931.19|17048.15|16928.15|10
1622179110000|2021-05-28 05:18:30|17046.09|16926.09|17036.14|16916.14|17046.09|16926.09|17036.14|16916.14|10
1622179120000|2021-05-28 05:18:40|17033.18|16913.18|17022.11|16902.11|17033.18|16913.18|17022.11|16902.11|10
1622179130000|2021-05-28 05:18:50|17022.26|16902.26|17019.48|16899.48|17022.53|16902.53|17019.48|16899.48|10
1622179140000|2021-05-28 05:19:00|17019.35|16899.35|17014.85|16894.85|17019.35|16899.35|17014.83|16894.83|10
1622179150000|2021-05-28 05:19:10|17014.13|16894.13|17016.48|16896.48|17016.48|16896.48|17014.13|16894.13|10
1622179160000|2021-05-28 05:19:20|17016.43|16896.43|17023.13|16903.13|17023.13|16903.13|17016.43|16896.43|10
1622179170000|2021-05-28 05:19:30|17022.92|16902.92|17019.98|16899.98|17022.92|16902.92|17019.98|16899.98|10
1622179180000|2021-05-28 05:19:40|17021|16901|17023.16|16903.16|17023.23|16903.23|17020.21|16900.21|10
1622179190000|2021-05-28 05:19:50|17023.76|16903.76|17024.55|16904.55|17025.14|16905.14|17023.68|16903.68|10
1622179200000|2021-05-28 05:20:00|17023.86|16903.86|17018.45|16898.45|17024.15|16904.15|17018.45|16898.45|10
1622179210000|2021-05-28 05:20:10|17016.86|16896.86|17014.31|16894.31|17016.86|16896.86|17013.35|16893.35|10
1622179220000|2021-05-28 05:20:20|17015.3|16895.3|17026.93|16906.93|17026.93|16906.93|17015.3|16895.3|10
1622179230000|2021-05-28 05:20:30|17027.87|16907.87|17028.46|16908.46|17029.98|16909.98|17027.87|16907.87|10
1622179240000|2021-05-28 05:20:40|17028.59|16908.59|17028.49|16908.49|17029.14|16909.14|17028.28|16908.28|10
1622179250000|2021-05-28 05:20:50|17029.64|16909.64|17028.04|16908.04|17030.03|16910.03|17028.04|16908.04|9
1622179260000|2021-05-28 05:21:00|17028.08|16908.08|17024.17|16904.17|17028.15|16908.15|17024.17|16904.17|10
1622179270000|2021-05-28 05:21:10|17024.06|16904.06|17022.09|16902.09|17024.2|16904.2|17021.93|16901.93|10
1622179280000|2021-05-28 05:21:20|17022.05|16902.05|17021.15|16901.15|17022.05|16902.05|17020.97|16900.97|10
1622179290000|2021-05-28 05:21:30|17021.21|16901.21|17016.62|16896.62|17021.21|16901.21|17015.34|16895.34|10
1622179300000|2021-05-28 05:21:40|17016.82|16896.82|17017.2|16897.2|17017.25|16897.25|17016.67|16896.67|10
1622179310000|2021-05-28 05:21:50|17017.1|16897.1|17015.26|16895.26|17017.1|16897.1|17015.26|16895.26|10
1622179320000|2021-05-28 05:22:00|17013.94|16893.94|17002.21|16882.21|17013.94|16893.94|17002.21|16882.21|10
1622179330000|2021-05-28 05:22:10|17002.19|16882.19|16994.15|16874.15|17002.19|16882.19|16994.15|16874.15|10
1622179340000|2021-05-28 05:22:20|16993.59|16873.59|16991.6|16871.6|16993.59|16873.59|16991.28|16871.28|10
1622179350000|2021-05-28 05:22:30|16991.27|16871.27|16988.82|16868.82|16991.44|16871.44|16988.21|16868.21|9
1622179360000|2021-05-28 05:22:40|16988.37|16868.37|16988.17|16868.17|16988.79|16868.79|16988.1|16868.1|10
1622179370000|2021-05-28 05:22:50|16987.67|16867.67|16983.47|16863.47|16987.67|16867.67|16983.47|16863.47|10
1622179380000|2021-05-28 05:23:00|16982.73|16862.73|16977.84|16857.84|16982.73|16862.73|16977.84|16857.84|10
1622179390000|2021-05-28 05:23:10|16977.41|16857.41|16975.13|16855.13|16977.41|16857.41|16974.29|16854.29|10
1622179400000|2021-05-28 05:23:20|16974.15|16854.15|16966.57|16846.57|16974.15|16854.15|16966.57|16846.57|10
1622179410000|2021-05-28 05:23:30|16965.67|16845.67|16959.59|16839.59|16965.67|16845.67|16959.59|16839.59|10
1622179420000|2021-05-28 05:23:40|16959.16|16839.16|16962.14|16842.14|16962.14|16842.14|16958.14|16838.14|10
1622179430000|2021-05-28 05:23:50|16962.16|16842.16|16969.83|16849.83|16969.83|16849.83|16962.16|16842.16|10
1622179440000|2021-05-28 05:24:00|16970.15|16850.15|16970.6|16850.6|16971.41|16851.41|16970.15|16850.15|10
1622179450000|2021-05-28 05:24:10|16969.55|16849.55|16971.96|16851.96|16971.96|16851.96|16967.57|16847.57|9
1622179460000|2021-05-28 05:24:20|16972.79|16852.79|16985.98|16865.98|16988.31|16868.31|16972.79|16852.79|10
1622179470000|2021-05-28 05:24:30|16986.04|16866.04|16977.3|16857.3|16986.04|16866.04|16977.3|16857.3|10
1622179480000|2021-05-28 05:24:40|16977.02|16857.02|16974.3|16854.3|16977.02|16857.02|16973.91|16853.91|9
1622179490000|2021-05-28 05:24:50|16974|16854|16981.88|16861.88|16982.09|16862.09|16974|16854|10
1622179500000|2021-05-28 05:25:00|16981.47|16861.47|16980.99|16860.99|16981.47|16861.47|16980.43|16860.43|9
1622179510000|2021-05-28 05:25:10|16981.72|16861.72|16979.66|16859.66|16981.72|16861.72|16979.57|16859.57|10
1622179520000|2021-05-28 05:25:20|16979.64|16859.64|16979.3|16859.3|16980.77|16860.77|16979.07|16859.07|10
1622179530000|2021-05-28 05:25:30|16979.42|16859.42|16982.5|16862.5|16983.17|16863.17|16979.42|16859.42|10
1622179540000|2021-05-28 05:25:40|16982.3|16862.3|16989.18|16869.18|16989.18|16869.18|16982.3|16862.3|10
1622179550000|2021-05-28 05:25:50|16991.52|16871.52|16990.89|16870.89|16991.52|16871.52|16990.78|16870.78|10
1622179560000|2021-05-28 05:26:00|16990.77|16870.77|16991.92|16871.92|16994.1|16874.1|16990.07|16870.07|10
1622179570000|2021-05-28 05:26:10|16991.57|16871.57|16991.04|16871.04|16991.57|16871.57|16987.99|16867.99|10
1622179580000|2021-05-28 05:26:20|16991.63|16871.63|17000.62|16880.62|17000.62|16880.62|16991.63|16871.63|10
1622179590000|2021-05-28 05:26:30|17000.67|16880.67|17006.64|16886.64|17006.64|16886.64|17000.67|16880.67|10
1622179600000|2021-05-28 05:26:40|17008.49|16888.49|17007.73|16887.73|17008.49|16888.49|17006.71|16886.71|10
1622179610000|2021-05-28 05:26:50|17008.06|16888.06|17011.85|16891.85|17013.21|16893.21|17008.06|16888.06|10
1622179620000|2021-05-28 05:27:00|17011.66|16891.66|17007.81|16887.81|17011.66|16891.66|17007.16|16887.16|10
1622179630000|2021-05-28 05:27:10|17008.25|16888.25|17011.05|16891.05|17011.05|16891.05|17007.2|16887.2|10
1622179640000|2021-05-28 05:27:20|17011.31|16891.31|17009.58|16889.58|17011.31|16891.31|17009.53|16889.53|10
1622179650000|2021-05-28 05:27:30|17009.37|16889.37|17017|16897|17017|16897|17009.37|16889.37|9
1622179660000|2021-05-28 05:27:40|17016.36|16896.36|17015.08|16895.08|17016.96|16896.96|17015.08|16895.08|10
1622179670000|2021-05-28 05:27:50|17015.35|16895.35|17011.73|16891.73|17015.35|16895.35|17011.73|16891.73|10
1622179680000|2021-05-28 05:28:00|17010.4|16890.4|16999.28|16879.28|17010.54|16890.54|16999.28|16879.28|10
1622179690000|2021-05-28 05:28:10|16998.49|16878.49|16997.16|16877.16|16999.89|16879.89|16997.01|16877.01|9
1622179700000|2021-05-28 05:28:20|16996.42|16876.42|16984.69|16864.69|16996.42|16876.42|16984.69|16864.69|10
1622179710000|2021-05-28 05:28:30|16982.27|16862.27|16964.8|16844.8|16982.27|16862.27|16964.8|16844.8|10
1622179720000|2021-05-28 05:28:40|16963.04|16843.04|16947.67|16827.67|16963.04|16843.04|16947.67|16827.67|10
1622179730000|2021-05-28 05:28:50|16946.33|16826.33|16940.15|16820.15|16946.33|16826.33|16940.15|16820.15|10
1622179740000|2021-05-28 05:29:00|16939.8|16819.8|16937.38|16817.38|16939.8|16819.8|16936.52|16816.52|10
1622179750000|2021-05-28 05:29:10|16937.1|16817.1|16935.01|16815.01|16937.1|16817.1|16934.05|16814.05|10
1622179760000|2021-05-28 05:29:20|16935.48|16815.48|16935.75|16815.75|16937.2|16817.2|16935.48|16815.48|10
1622179770000|2021-05-28 05:29:30|16934.83|16814.83|16928.17|16808.17|16934.83|16814.83|16928.17|16808.17|10
1622179780000|2021-05-28 05:29:40|16928.16|16808.16|16928.44|16808.44|16928.44|16808.44|16927.04|16807.04|10
1622179790000|2021-05-28 05:29:50|16932.22|16812.22|16938.65|16818.65|16938.65|16818.65|16932.22|16812.22|10
1622179800000|2021-05-28 05:30:00|16939.51|16819.51|16941.98|16821.98|16941.98|16821.98|16939.51|16819.51|10
1622179810000|2021-05-28 05:30:10|16942.56|16822.56|16948.83|16828.83|16948.83|16828.83|16942.56|16822.56|10
1622179820000|2021-05-28 05:30:20|16949.45|16829.45|16956.03|16836.03|16956.03|16836.03|16949.45|16829.45|10
1622179830000|2021-05-28 05:30:30|16956.06|16836.06|16976.19|16856.19|16976.19|16856.19|16956.06|16836.06|10
1622179840000|2021-05-28 05:30:40|16977.9|16857.9|16984.82|16864.82|16984.95|16864.95|16977.9|16857.9|10
1622179850000|2021-05-28 05:30:50|16985.09|16865.09|17007.21|16887.21|17007.21|16887.21|16985.09|16865.09|10
1622179860000|2021-05-28 05:31:00|17009.66|16889.66|17022.64|16902.64|17025.36|16905.36|17009.66|16889.66|10
1622179870000|2021-05-28 05:31:10|17023.7|16903.7|17033.56|16913.56|17033.56|16913.56|17023.16|16903.16|10
1622179880000|2021-05-28 05:31:20|17034.72|16914.72|17035.86|16915.86|17036.2|16916.2|17034.72|16914.72|10
1622179890000|2021-05-28 05:31:30|17036.42|16916.42|17037.57|16917.57|17037.57|16917.57|17035.37|16915.37|10
1622179900000|2021-05-28 05:31:40|17038.01|16918.01|17039.58|16919.58|17041.78|16921.78|17038.01|16918.01|10
1622179910000|2021-05-28 05:31:50|17039.02|16919.02|17037.65|16917.65|17039.02|16919.02|17035.7|16915.7|10
1622179920000|2021-05-28 05:32:00|17036.73|16916.73|17030.68|16910.68|17037.75|16917.75|17030.68|16910.68|10
1622179930000|2021-05-28 05:32:10|17027.55|16907.55|17016.64|16896.64|17027.55|16907.55|17016.64|16896.64|10
1622179940000|2021-05-28 05:32:20|17015.94|16895.94|17011.57|16891.57|17015.94|16895.94|17011.57|16891.57|10
1622179950000|2021-05-28 05:32:30|17010.84|16890.84|16986.46|16866.46|17010.84|16890.84|16986.46|16866.46|10
1622179960000|2021-05-28 05:32:40|16985.57|16865.57|16985.95|16865.95|16986.29|16866.29|16984.25|16864.25|10
1622179970000|2021-05-28 05:32:50|16985.44|16865.44|16963.21|16843.21|16985.44|16865.44|16963.21|16843.21|10
1622179980000|2021-05-28 05:33:00|16962.16|16842.16|16958.86|16838.86|16962.16|16842.16|16958.86|16838.86|10
1622179990000|2021-05-28 05:33:10|16958.64|16838.64|16961.22|16841.22|16961.5|16841.5|16958.64|16838.64|10
1622180000000|2021-05-28 05:33:20|16958.98|16838.98|16951.85|16831.85|16958.98|16838.98|16951.85|16831.85|10
1622180010000|2021-05-28 05:33:30|16951.36|16831.36|16944.32|16824.32|16951.36|16831.36|16944.32|16824.32|10
1622180020000|2021-05-28 05:33:40|16943.05|16823.05|16943.16|16823.16|16944.31|16824.31|16942.23|16822.23|10
1622180030000|2021-05-28 05:33:50|16942.93|16822.93|16944.71|16824.71|16945.42|16825.42|16942.71|16822.71|10
1622180040000|2021-05-28 05:34:00|16943.5|16823.5|16941.82|16821.82|16943.5|16823.5|16940.77|16820.77|10
1622180050000|2021-05-28 05:34:10|16943.7|16823.7|16950.42|16830.42|16952.71|16832.71|16943.7|16823.7|10
1622180060000|2021-05-28 05:34:20|16949.69|16829.69|16952.68|16832.68|16956.55|16836.55|16949.69|16829.69|10
1622180070000|2021-05-28 05:34:30|16953.09|16833.09|16944.28|16824.28|16953.09|16833.09|16944.28|16824.28|10
1622180080000|2021-05-28 05:34:40|16944.54|16824.54|16939.89|16819.89|16946.06|16826.06|16939.89|16819.89|10
1622180090000|2021-05-28 05:34:50|16939.2|16819.2|16941.53|16821.53|16941.53|16821.53|16939.2|16819.2|10
1622180100000|2021-05-28 05:35:00|16942.32|16822.32|16944.84|16824.84|16944.84|16824.84|16941.21|16821.21|10
1622180110000|2021-05-28 05:35:10|16945.94|16825.94|16950.61|16830.61|16951.16|16831.16|16945.94|16825.94|10
1622180120000|2021-05-28 05:35:20|16950.31|16830.31|16952.36|16832.36|16953.75|16833.75|16949.35|16829.35|10
1622180130000|2021-05-28 05:35:30|16953.08|16833.08|16947.15|16827.15|16953.55|16833.55|16947.15|16827.15|10
1622180140000|2021-05-28 05:35:40|16946.77|16826.77|16949.81|16829.81|16949.81|16829.81|16946.77|16826.77|10
1622180150000|2021-05-28 05:35:50|16951.56|16831.56|16953|16833|16953.36|16833.36|16951.47|16831.47|10
1622180160000|2021-05-28 05:36:00|16953.62|16833.62|16948.3|16828.3|16953.62|16833.62|16948.3|16828.3|10
1622180170000|2021-05-28 05:36:10|16948.23|16828.23|16950.9|16830.9|16950.9|16830.9|16948.23|16828.23|10
1622180180000|2021-05-28 05:36:20|16949.92|16829.92|16946.43|16826.43|16949.92|16829.92|16946.43|16826.43|10
1622180190000|2021-05-28 05:36:30|16945.65|16825.65|16945.42|16825.42|16945.65|16825.65|16943.28|16823.28|10
1622180200000|2021-05-28 05:36:40|16946|16826|16956.59|16836.59|16956.59|16836.59|16946|16826|9
1622180210000|2021-05-28 05:36:50|16958.14|16838.14|16959.3|16839.3|16959.86|16839.86|16958.14|16838.14|10
1622180220000|2021-05-28 05:37:00|16961.33|16841.33|16960.39|16840.39|16962.72|16842.72|16960.01|16840.01|10
1622180230000|2021-05-28 05:37:10|16959.73|16839.73|16964.21|16844.21|16964.52|16844.52|16959.73|16839.73|8
1622180240000|2021-05-28 05:37:20|16965.72|16845.72|16971.78|16851.78|16972.23|16852.23|16965.72|16845.72|10
1622180250000|2021-05-28 05:37:30|16971.76|16851.76|16970.59|16850.59|16972.54|16852.54|16970.59|16850.59|10
1622180260000|2021-05-28 05:37:40|16971.96|16851.96|16971.07|16851.07|16971.96|16851.96|16970.73|16850.73|10
1622180270000|2021-05-28 05:37:50|16971.18|16851.18|16964.1|16844.1|16971.18|16851.18|16964.1|16844.1|10
1622180280000|2021-05-28 05:38:00|16963.7|16843.7|16965.61|16845.61|16965.61|16845.61|16963.02|16843.02|10
1622180290000|2021-05-28 05:38:10|16966.19|16846.19|16971.66|16851.66|16971.66|16851.66|16966.19|16846.19|10
1622180300000|2021-05-28 05:38:20|16970.78|16850.78|16965.99|16845.99|16970.92|16850.92|16965.65|16845.65|10
1622180310000|2021-05-28 05:38:30|16965.45|16845.45|16963.51|16843.51|16965.7|16845.7|16963.41|16843.41|9
1622180320000|2021-05-28 05:38:40|16963.79|16843.79|16962.12|16842.12|16965.41|16845.41|16962.12|16842.12|10
1622180330000|2021-05-28 05:38:50|16959.71|16839.71|16959.43|16839.43|16961.16|16841.16|16958.99|16838.99|10
1622180340000|2021-05-28 05:39:00|16958.46|16838.46|16958.79|16838.79|16959.2|16839.2|16958.36|16838.36|10
1622180350000|2021-05-28 05:39:10|16958.87|16838.87|16947.19|16827.19|16958.93|16838.93|16947.19|16827.19|10
1622180360000|2021-05-28 05:39:20|16942.81|16822.81|16939.14|16819.14|16942.81|16822.81|16938.88|16818.88|10
1622180370000|2021-05-28 05:39:30|16938.92|16818.92|16934.3|16814.3|16939.05|16819.05|16934.1|16814.1|10
1622180380000|2021-05-28 05:39:40|16932.94|16812.94|16925.6|16805.6|16932.94|16812.94|16925.6|16805.6|10
1622180390000|2021-05-28 05:39:50|16921.74|16801.74|16913.4|16793.4|16921.74|16801.74|16913.4|16793.4|10
1622180400000|2021-05-28 05:40:00|16912.25|16792.25|16907.92|16787.92|16912.4|16792.4|16906.4|16786.4|10
1622180410000|2021-05-28 05:40:10|16908.45|16788.45|16913.22|16793.22|16913.22|16793.22|16906.86|16786.86|10
1622180420000|2021-05-28 05:40:20|16914.05|16794.05|16921.25|16801.25|16921.25|16801.25|16914.05|16794.05|10
1622180430000|2021-05-28 05:40:30|16921.4|16801.4|16915.53|16795.53|16921.7|16801.7|16915.53|16795.53|10
1622180440000|2021-05-28 05:40:40|16915.65|16795.65|16916.14|16796.14|16916.36|16796.36|16913.84|16793.84|10
1622180450000|2021-05-28 05:40:50|16916.54|16796.54|16913.28|16793.28|16916.54|16796.54|16910.01|16790.01|10
1622180460000|2021-05-28 05:41:00|16913.2|16793.2|16904.73|16784.73|16913.2|16793.2|16904.62|16784.62|10
1622180470000|2021-05-28 05:41:10|16904.91|16784.91|16900.65|16780.65|16905.25|16785.25|16900.65|16780.65|9
1622180480000|2021-05-28 05:41:20|16899.24|16779.24|16885.35|16765.35|16899.24|16779.24|16885.35|16765.35|10
1622180490000|2021-05-28 05:41:30|16884.41|16764.41|16843.6|16723.6|16884.41|16764.41|16843.6|16723.6|10
1622180500000|2021-05-28 05:41:40|16843.13|16723.13|16832.71|16712.71|16843.28|16723.28|16832.71|16712.71|10
1622180510000|2021-05-28 05:41:50|16831.82|16711.82|16821.41|16701.41|16832.51|16712.51|16821.41|16701.41|10
1622180520000|2021-05-28 05:42:00|16821.36|16701.36|16803.64|16683.64|16821.36|16701.36|16803.64|16683.64|10
1622180530000|2021-05-28 05:42:10|16799.92|16679.92|16784.66|16664.66|16799.92|16679.92|16784.66|16664.66|10
1622180540000|2021-05-28 05:42:20|16782.09|16662.09|16759.82|16639.82|16782.09|16662.09|16753.26|16633.26|10
1622180550000|2021-05-28 05:42:30|16760.39|16640.39|16770.84|16650.84|16772.5|16652.5|16760.39|16640.39|10
1622180560000|2021-05-28 05:42:40|16770.89|16650.89|16768.23|16648.23|16773.42|16653.42|16768.23|16648.23|10
1622180570000|2021-05-28 05:42:50|16767.69|16647.69|16764.84|16644.84|16767.69|16647.69|16764.69|16644.69|10
1622180580000|2021-05-28 05:43:00|16764.87|16644.87|16760.08|16640.08|16764.87|16644.87|16760.08|16640.08|10
1622180590000|2021-05-28 05:43:10|16760.2|16640.2|16756.07|16636.07|16760.84|16640.84|16755.47|16635.47|10
1622180600000|2021-05-28 05:43:20|16759.47|16639.47|16762.15|16642.15|16762.83|16642.83|16754.84|16634.84|10
1622180610000|2021-05-28 05:43:30|16761.52|16641.52|16759.05|16639.05|16762.24|16642.24|16758.63|16638.63|10
1622180620000|2021-05-28 05:43:40|16758.36|16638.36|16749.91|16629.91|16758.59|16638.59|16749.91|16629.91|10
1622180630000|2021-05-28 05:43:50|16747.96|16627.96|16727.78|16607.78|16747.96|16627.96|16727.78|16607.78|10
1622180640000|2021-05-28 05:44:00|16726.74|16606.74|16706.11|16586.11|16726.88|16606.88|16706.11|16586.11|10
1622180650000|2021-05-28 05:44:10|16701.58|16581.58|16673.98|16553.98|16701.58|16581.58|16673.98|16553.98|10
1622180660000|2021-05-28 05:44:20|16673.51|16553.51|16670.57|16550.57|16674.57|16554.57|16661.06|16541.06|10
1622180670000|2021-05-28 05:44:30|16671.66|16551.66|16666.77|16546.77|16671.84|16551.84|16666.77|16546.77|10
1622180680000|2021-05-28 05:44:40|16663.42|16543.42|16648.29|16528.29|16663.42|16543.42|16645.36|16525.36|10
1622180690000|2021-05-28 05:44:50|16646.22|16526.22|16651.21|16531.21|16651.21|16531.21|16646.22|16526.22|10
1622180700000|2021-05-28 05:45:00|16656.98|16536.98|16681.74|16561.74|16681.74|16561.74|16656.98|16536.98|10
1622180710000|2021-05-28 05:45:10|16685.27|16565.27|16680.01|16560.01|16686.9|16566.9|16680.01|16560.01|10
1622180720000|2021-05-28 05:45:20|16677.54|16557.54|16659.43|16539.43|16677.54|16557.54|16659.43|16539.43|10
1622180730000|2021-05-28 05:45:30|16658.23|16538.23|16633.89|16513.89|16658.23|16538.23|16633.89|16513.89|10
1622180740000|2021-05-28 05:45:40|16632.53|16512.53|16606.97|16486.97|16632.53|16512.53|16606.97|16486.97|10
1622180750000|2021-05-28 05:45:50|16604.25|16484.25|16558.16|16438.16|16604.25|16484.25|16558.16|16438.16|10
1622180760000|2021-05-28 05:46:00|16558.64|16438.64|16526.49|16406.49|16558.64|16438.64|16526.49|16406.49|10
1622180770000|2021-05-28 05:46:10|16525.25|16405.25|16518.53|16398.53|16528.7|16408.7|16518.53|16398.53|10
1622180780000|2021-05-28 05:46:20|16515.61|16395.61|16508.1|16388.1|16515.61|16395.61|16501.3|16381.3|10
1622180790000|2021-05-28 05:46:30|16513.38|16393.38|16527.06|16407.06|16528.32|16408.32|16513.38|16393.38|10
1622180800000|2021-05-28 05:46:40|16528.08|16408.08|16530.88|16410.88|16532.37|16412.37|16528.08|16408.08|10
1622180810000|2021-05-28 05:46:50|16530.05|16410.05|16513.53|16393.53|16530.05|16410.05|16512.5|16392.5|10
1622180820000|2021-05-28 05:47:00|16513.5|16393.5|16524.37|16404.37|16524.37|16404.37|16513.5|16393.5|10
1622180830000|2021-05-28 05:47:10|16525.81|16405.81|16536.24|16416.24|16536.24|16416.24|16525.81|16405.81|9
1622180840000|2021-05-28 05:47:20|16536.45|16416.45|16546.84|16426.84|16551.32|16431.32|16536.45|16416.45|10
1622180850000|2021-05-28 05:47:30|16543.12|16423.12|16533.82|16413.82|16543.12|16423.12|16533.1|16413.1|10
1622180860000|2021-05-28 05:47:40|16533.02|16413.02|16531.69|16411.69|16534.75|16414.75|16531.69|16411.69|10
1622180870000|2021-05-28 05:47:50|16530.51|16410.51|16528.45|16408.45|16530.51|16410.51|16525.93|16405.93|10
1622180880000|2021-05-28 05:48:00|16528.19|16408.19|16527.35|16407.35|16530.4|16410.4|16527.35|16407.35|10
1622180890000|2021-05-28 05:48:10|16528.27|16408.27|16526.09|16406.09|16531.83|16411.83|16525.67|16405.67|10
1622180900000|2021-05-28 05:48:20|16523.48|16403.48|16505.64|16385.64|16523.48|16403.48|16503.69|16383.69|10
1622180910000|2021-05-28 05:48:30|16508.81|16388.81|16521.62|16401.62|16521.62|16401.62|16508.81|16388.81|10
1622180920000|2021-05-28 05:48:40|16521.61|16401.61|16518.54|16398.54|16521.61|16401.61|16514.42|16394.42|10
1622180930000|2021-05-28 05:48:50|16517.26|16397.26|16520.23|16400.23|16522.06|16402.06|16516.42|16396.42|10
1622180940000|2021-05-28 05:49:00|16518.76|16398.76|16523.87|16403.87|16523.87|16403.87|16518.76|16398.76|10
1622180950000|2021-05-28 05:49:10|16525.29|16405.29|16528|16408|16529.28|16409.28|16525.29|16405.29|10
1622180960000|2021-05-28 05:49:20|16529.06|16409.06|16526.72|16406.72|16529.78|16409.78|16526.72|16406.72|10
1622180970000|2021-05-28 05:49:30|16528.16|16408.16|16517.71|16397.71|16528.19|16408.19|16517.71|16397.71|10
1622180980000|2021-05-28 05:49:40|16519.02|16399.02|16515.09|16395.09|16519.02|16399.02|16513.55|16393.55|10
1622180990000|2021-05-28 05:49:50|16515.2|16395.2|16503.42|16383.42|16517.21|16397.21|16503.42|16383.42|10
1622181000000|2021-05-28 05:50:00|16502.3|16382.3|16487.82|16367.82|16502.3|16382.3|16487.82|16367.82|10
1622181010000|2021-05-28 05:50:10|16488.16|16368.16|16466.17|16346.17|16488.16|16368.16|16466.17|16346.17|10
1622181020000|2021-05-28 05:50:20|16465.51|16345.51|16456.71|16336.71|16465.51|16345.51|16456.7|16336.7|10
1622181030000|2021-05-28 05:50:30|16454.42|16334.42|16429.92|16309.92|16454.42|16334.42|16429.92|16309.92|10
1622181040000|2021-05-28 05:50:40|16428.81|16308.81|16410.35|16290.35|16428.81|16308.81|16410.35|16290.35|10
1622181050000|2021-05-28 05:50:50|16404.6|16284.6|16411.6|16291.6|16412.4|16292.4|16403.64|16283.64|10
1622181060000|2021-05-28 05:51:00|16414.09|16294.09|16435.53|16315.53|16435.94|16315.94|16414.09|16294.09|10
1622181070000|2021-05-28 05:51:10|16435.23|16315.23|16432.5|16312.5|16437.71|16317.71|16431.36|16311.36|10
1622181080000|2021-05-28 05:51:20|16434.36|16314.36|16432.12|16312.12|16434.36|16314.36|16430.15|16310.15|10
1622181090000|2021-05-28 05:51:30|16434.82|16314.82|16432.76|16312.76|16439.04|16319.04|16432.76|16312.76|10
1622181100000|2021-05-28 05:51:40|16432.74|16312.74|16438.24|16318.24|16438.24|16318.24|16432.74|16312.74|10
1622181110000|2021-05-28 05:51:50|16438.16|16318.16|16446.48|16326.48|16446.48|16326.48|16438.16|16318.16|10
1622181120000|2021-05-28 05:52:00|16448.32|16328.32|16459.28|16339.28|16460.15|16340.15|16448.32|16328.32|10
1622181130000|2021-05-28 05:52:10|16459.84|16339.84|16459.15|16339.15|16463.31|16343.31|16458.42|16338.42|10
1622181140000|2021-05-28 05:52:20|16460.6|16340.6|16465.99|16345.99|16465.99|16345.99|16460.6|16340.6|10
1622181150000|2021-05-28 05:52:30|16465.73|16345.73|16468.59|16348.59|16468.67|16348.67|16465.05|16345.05|10
1622181160000|2021-05-28 05:52:40|16468.87|16348.87|16470.56|16350.56|16473.83|16353.83|16468.53|16348.53|10
1622181170000|2021-05-28 05:52:50|16470.89|16350.89|16468.19|16348.19|16470.89|16350.89|16464.69|16344.69|10
1622181180000|2021-05-28 05:53:00|16470.54|16350.54|16486.1|16366.1|16486.1|16366.1|16470.54|16350.54|10
1622181190000|2021-05-28 05:53:10|16486.17|16366.17|16493.1|16373.1|16494.09|16374.09|16486.17|16366.17|10
1622181200000|2021-05-28 05:53:20|16493.21|16373.21|16501.57|16381.57|16501.57|16381.57|16493.21|16373.21|10
1622181210000|2021-05-28 05:53:30|16502.61|16382.61|16525.98|16405.98|16525.98|16405.98|16502.61|16382.61|10
1622181220000|2021-05-28 05:53:40|16526|16406|16524.68|16404.68|16526.34|16406.34|16520.36|16400.36|10
1622181230000|2021-05-28 05:53:50|16523.98|16403.98|16529.94|16409.94|16529.94|16409.94|16523.98|16403.98|10
1622181240000|2021-05-28 05:54:00|16530.34|16410.34|16519.86|16399.86|16530.34|16410.34|16519.86|16399.86|10
1622181250000|2021-05-28 05:54:10|16517.39|16397.39|16518.06|16398.06|16520.41|16400.41|16516.6|16396.6|10
1622181260000|2021-05-28 05:54:20|16518.05|16398.05|16518.59|16398.59|16519.22|16399.22|16517.74|16397.74|10
1622181270000|2021-05-28 05:54:30|16516.79|16396.79|16512.97|16392.97|16516.79|16396.79|16512.97|16392.97|10
1622181280000|2021-05-28 05:54:40|16513.55|16393.55|16512.61|16392.61|16513.55|16393.55|16511.3|16391.3|10
1622181290000|2021-05-28 05:54:50|16512.49|16392.49|16504|16384|16512.49|16392.49|16504|16384|10
1622181300000|2021-05-28 05:55:00|16501.17|16381.17|16506.1|16386.1|16506.24|16386.24|16497.95|16377.95|10
1622181310000|2021-05-28 05:55:10|16506.78|16386.78|16518.37|16398.37|16518.64|16398.64|16506.78|16386.78|10
1622181320000|2021-05-28 05:55:20|16517.97|16397.97|16515.36|16395.36|16517.97|16397.97|16515.36|16395.36|10
1622181330000|2021-05-28 05:55:30|16516.05|16396.05|16519.98|16399.98|16519.98|16399.98|16516.05|16396.05|10
1622181340000|2021-05-28 05:55:40|16520.41|16400.41|16528.25|16408.25|16528.25|16408.25|16520.41|16400.41|10
1622181350000|2021-05-28 05:55:50|16528.6|16408.6|16531.42|16411.42|16533.12|16413.12|16528.03|16408.03|10
1622181360000|2021-05-28 05:56:00|16531.88|16411.88|16532.12|16412.12|16532.35|16412.35|16530.8|16410.8|9
1622181370000|2021-05-28 05:56:10|16532.4|16412.4|16533.36|16413.36|16533.43|16413.43|16532.06|16412.06|10
1622181380000|2021-05-28 05:56:20|16533.24|16413.24|16523.11|16403.11|16533.48|16413.48|16522.42|16402.42|10
1622181390000|2021-05-28 05:56:30|16521.41|16401.41|16520.87|16400.87|16521.88|16401.88|16518.91|16398.91|10
1622181400000|2021-05-28 05:56:40|16518.63|16398.63|16518.2|16398.2|16520.17|16400.17|16518.04|16398.04|10
1622181410000|2021-05-28 05:56:50|16518.02|16398.02|16513.74|16393.74|16518.98|16398.98|16513.74|16393.74|9
1622181420000|2021-05-28 05:57:00|16514.22|16394.22|16512.78|16392.78|16514.36|16394.36|16512.78|16392.78|10
1622181430000|2021-05-28 05:57:10|16512.67|16392.67|16503.75|16383.75|16512.67|16392.67|16503.75|16383.75|10
1622181440000|2021-05-28 05:57:20|16502.72|16382.72|16500.3|16380.3|16503.1|16383.1|16500.26|16380.26|10
1622181450000|2021-05-28 05:57:30|16500.69|16380.69|16497.61|16377.61|16501.42|16381.42|16497.5|16377.5|9
1622181460000|2021-05-28 05:57:40|16498.09|16378.09|16486.82|16366.82|16498.09|16378.09|16486.82|16366.82|10
1622181470000|2021-05-28 05:57:50|16486.14|16366.14|16483.05|16363.05|16486.14|16366.14|16483.01|16363.01|10
1622181480000|2021-05-28 05:58:00|16483.73|16363.73|16478.83|16358.83|16483.73|16363.73|16478.83|16358.83|10
1622181490000|2021-05-28 05:58:10|16478.7|16358.7|16487.02|16367.02|16487.02|16367.02|16478.7|16358.7|10
1622181500000|2021-05-28 05:58:20|16487.6|16367.6|16490.21|16370.21|16490.21|16370.21|16486.93|16366.93|10
1622181510000|2021-05-28 05:58:30|16489.37|16369.37|16492.24|16372.24|16492.24|16372.24|16489.05|16369.05|10
1622181520000|2021-05-28 05:58:40|16492.76|16372.76|16499.63|16379.63|16499.63|16379.63|16492.76|16372.76|10
1622181530000|2021-05-28 05:58:50|16499.7|16379.7|16506.74|16386.74|16507.68|16387.68|16499.7|16379.7|10
1622181540000|2021-05-28 05:59:00|16506.29|16386.29|16496.41|16376.41|16506.29|16386.29|16495.92|16375.92|10
1622181550000|2021-05-28 05:59:10|16497.35|16377.35|16505.46|16385.46|16505.46|16385.46|16497.35|16377.35|10
1622181560000|2021-05-28 05:59:20|16505.88|16385.88|16508.07|16388.07|16509.33|16389.33|16505.88|16385.88|10
1622181570000|2021-05-28 05:59:30|16508.4|16388.4|16512.81|16392.81|16513.49|16393.49|16508.4|16388.4|10
1622181580000|2021-05-28 05:59:40|16511.51|16391.51|16513.4|16393.4|16513.4|16393.4|16510.65|16390.65|10
1622181590000|2021-05-28 05:59:50|16513.64|16393.64|16519.82|16399.82|16519.82|16399.82|16513.64|16393.64|10
1622181600000|2021-05-28 06:00:00|16520.84|16400.84|16507.96|16387.96|16520.84|16400.84|16507.96|16387.96|10
1622181610000|2021-05-28 06:00:10|16507.1|16387.1|16486.45|16366.45|16507.1|16387.1|16486.45|16366.45|10
1622181620000|2021-05-28 06:00:20|16483.07|16363.07|16474.34|16354.34|16483.07|16363.07|16474.33|16354.33|10
1622181630000|2021-05-28 06:00:30|16474.84|16354.84|16488.86|16368.86|16488.86|16368.86|16471.01|16351.01|10
1622181640000|2021-05-28 06:00:40|16491.05|16371.05|16510.62|16390.62|16510.62|16390.62|16490.36|16370.36|10
1622181650000|2021-05-28 06:00:50|16511.65|16391.65|16516.32|16396.32|16516.32|16396.32|16511.65|16391.65|10
1622181660000|2021-05-28 06:01:00|16516.21|16396.21|16522.16|16402.16|16522.16|16402.16|16516.21|16396.21|10
1622181670000|2021-05-28 06:01:10|16523.71|16403.71|16528.34|16408.34|16528.81|16408.81|16523.71|16403.71|9
1622181680000|2021-05-28 06:01:20|16529.74|16409.74|16551.91|16431.91|16551.91|16431.91|16529.74|16409.74|10
1622181690000|2021-05-28 06:01:30|16553.64|16433.64|16559.54|16439.54|16559.58|16439.58|16553.39|16433.39|10
1622181700000|2021-05-28 06:01:40|16561.11|16441.11|16586.16|16466.16|16586.16|16466.16|16561.11|16441.11|10
1622181710000|2021-05-28 06:01:50|16586.66|16466.66|16608.12|16488.12|16608.12|16488.12|16586.66|16466.66|10
1622181720000|2021-05-28 06:02:00|16607.34|16487.34|16603.57|16483.57|16609.55|16489.55|16603.57|16483.57|9
1622181730000|2021-05-28 06:02:10|16601.97|16481.97|16607.26|16487.26|16608.91|16488.91|16601.6|16481.6|10
1622181740000|2021-05-28 06:02:20|16607.97|16487.97|16606.02|16486.02|16610.5|16490.5|16606.02|16486.02|10
1622181750000|2021-05-28 06:02:30|16604.19|16484.19|16600.6|16480.6|16604.19|16484.19|16600.46|16480.46|10
1622181760000|2021-05-28 06:02:40|16602.43|16482.43|16601.78|16481.78|16603.32|16483.32|16600.73|16480.73|9
1622181770000|2021-05-28 06:02:50|16601.3|16481.3|16599.45|16479.45|16601.93|16481.93|16598.6|16478.6|10
1622181780000|2021-05-28 06:03:00|16599.69|16479.69|16597.12|16477.12|16599.69|16479.69|16596.64|16476.64|10
1622181790000|2021-05-28 06:03:10|16597.46|16477.46|16593.89|16473.89|16598.01|16478.01|16593.89|16473.89|10
1622181800000|2021-05-28 06:03:20|16592.72|16472.72|16589.29|16469.29|16593.46|16473.46|16588.74|16468.74|10
1622181810000|2021-05-28 06:03:30|16588.28|16468.28|16566.45|16446.45|16588.44|16468.44|16566.45|16446.45|10
1622181820000|2021-05-28 06:03:40|16565.47|16445.47|16558.77|16438.77|16565.47|16445.47|16558.77|16438.77|10
1622181830000|2021-05-28 06:03:50|16560.32|16440.32|16578.42|16458.42|16578.42|16458.42|16559.66|16439.66|10
1622181840000|2021-05-28 06:04:00|16584.2|16464.2|16590.86|16470.86|16590.86|16470.86|16584.2|16464.2|10
1622181850000|2021-05-28 06:04:10|16590.73|16470.73|16589.21|16469.21|16590.91|16470.91|16589.21|16469.21|10
1622181860000|2021-05-28 06:04:20|16589.79|16469.79|16585.73|16465.73|16589.8|16469.8|16585.06|16465.06|10
1622181870000|2021-05-28 06:04:30|16584.98|16464.98|16568.07|16448.07|16584.98|16464.98|16568.07|16448.07|10
1622181880000|2021-05-28 06:04:40|16568.44|16448.44|16564.76|16444.76|16568.44|16448.44|16564|16444|10
1622181890000|2021-05-28 06:04:50|16563.77|16443.77|16556.48|16436.48|16563.77|16443.77|16556.48|16436.48|10
1622181900000|2021-05-28 06:05:00|16553.19|16433.19|16549.92|16429.92|16553.19|16433.19|16548.81|16428.81|10
1622181910000|2021-05-28 06:05:10|16549.62|16429.62|16559.18|16439.18|16559.85|16439.85|16549.62|16429.62|10
1622181920000|2021-05-28 06:05:20|16558.16|16438.16|16551.84|16431.84|16558.16|16438.16|16551.83|16431.83|10
1622181930000|2021-05-28 06:05:30|16551.7|16431.7|16538.87|16418.87|16551.83|16431.83|16538.87|16418.87|10
1622181940000|2021-05-28 06:05:40|16539.05|16419.05|16527.63|16407.63|16539.05|16419.05|16527.63|16407.63|10
1622181950000|2021-05-28 06:05:50|16527.74|16407.74|16512.76|16392.76|16527.74|16407.74|16512.34|16392.34|10
1622181960000|2021-05-28 06:06:00|16510.73|16390.73|16495.46|16375.46|16510.73|16390.73|16495.46|16375.46|10
1622181970000|2021-05-28 06:06:10|16496.15|16376.15|16494.74|16374.74|16498.32|16378.32|16494.74|16374.74|10
1622181980000|2021-05-28 06:06:20|16494.46|16374.46|16496.68|16376.68|16496.85|16376.85|16493.66|16373.66|10
1622181990000|2021-05-28 06:06:30|16495.46|16375.46|16495.95|16375.95|16497.63|16377.63|16495.43|16375.43|10
1622182000000|2021-05-28 06:06:40|16494.69|16374.69|16488.3|16368.3|16494.69|16374.69|16487.59|16367.59|10
1622182010000|2021-05-28 06:06:50|16488.09|16368.09|16483.16|16363.16|16489.25|16369.25|16483.16|16363.16|10
1622182020000|2021-05-28 06:07:00|16482.8|16362.8|16475.65|16355.65|16483.19|16363.19|16475.65|16355.65|10
1622182030000|2021-05-28 06:07:10|16473.23|16353.23|16454.75|16334.75|16473.23|16353.23|16454.75|16334.75|10
1622182040000|2021-05-28 06:07:20|16452.81|16332.81|16448.27|16328.27|16452.81|16332.81|16446.56|16326.56|10
1622182050000|2021-05-28 06:07:30|16448.56|16328.56|16453.51|16333.51|16454.44|16334.44|16448.56|16328.56|10
1622182060000|2021-05-28 06:07:40|16453.74|16333.74|16450.03|16330.03|16453.74|16333.74|16449.81|16329.81|10
1622182070000|2021-05-28 06:07:50|16450.53|16330.53|16447.13|16327.13|16451.51|16331.51|16447.13|16327.13|10
1622182080000|2021-05-28 06:08:00|16447.29|16327.29|16443.68|16323.68|16447.29|16327.29|16440.39|16320.39|10
1622182090000|2021-05-28 06:08:10|16444.12|16324.12|16453.94|16333.94|16453.94|16333.94|16444.12|16324.12|10
1622182100000|2021-05-28 06:08:20|16454.15|16334.15|16454.47|16334.47|16458.82|16338.82|16454.15|16334.15|10
1622182110000|2021-05-28 06:08:30|16455.6|16335.6|16451.3|16331.3|16455.7|16335.7|16451.3|16331.3|10
1622182120000|2021-05-28 06:08:40|16451.78|16331.78|16442.97|16322.97|16451.78|16331.78|16442.97|16322.97|10
1622182130000|2021-05-28 06:08:50|16443.35|16323.35|16435.08|16315.08|16443.35|16323.35|16435.08|16315.08|10
1622182140000|2021-05-28 06:09:00|16435.13|16315.13|16435.22|16315.22|16436.17|16316.17|16434.64|16314.64|10
1622182150000|2021-05-28 06:09:10|16435.19|16315.19|16433.44|16313.44|16435.19|16315.19|16430.11|16310.11|10
1622182160000|2021-05-28 06:09:20|16432.84|16312.84|16428.94|16308.94|16432.84|16312.84|16428.94|16308.94|10
1622182170000|2021-05-28 06:09:30|16428.18|16308.18|16428.16|16308.16|16431.39|16311.39|16428.16|16308.16|10
1622182180000|2021-05-28 06:09:40|16427.82|16307.82|16430.35|16310.35|16430.35|16310.35|16426.09|16306.09|10
1622182190000|2021-05-28 06:09:50|16431.56|16311.56|16439.6|16319.6|16439.6|16319.6|16431.56|16311.56|10
1622182200000|2021-05-28 06:10:00|16442.45|16322.45|16458.34|16338.34|16458.34|16338.34|16442.45|16322.45|10
1622182210000|2021-05-28 06:10:10|16458.07|16338.07|16455.86|16335.86|16459.55|16339.55|16455.86|16335.86|10
1622182220000|2021-05-28 06:10:20|16455.12|16335.12|16442.96|16322.96|16455.12|16335.12|16442.05|16322.05|10
1622182230000|2021-05-28 06:10:30|16443.6|16323.6|16442.4|16322.4|16444.39|16324.39|16442.4|16322.4|10
1622182240000|2021-05-28 06:10:40|16442.27|16322.27|16454.57|16334.57|16454.57|16334.57|16442.27|16322.27|10
1622182250000|2021-05-28 06:10:50|16454.81|16334.81|16448.57|16328.57|16455.54|16335.54|16448.57|16328.57|10
1622182260000|2021-05-28 06:11:00|16447.18|16327.18|16433.03|16313.03|16447.59|16327.59|16433.03|16313.03|10
1622182270000|2021-05-28 06:11:10|16431.55|16311.55|16408.87|16288.87|16431.55|16311.55|16407.08|16287.08|10
1622182280000|2021-05-28 06:11:20|16409.21|16289.21|16406.15|16286.15|16411.46|16291.46|16406.15|16286.15|10
1622182290000|2021-05-28 06:11:30|16407.67|16287.67|16427.83|16307.83|16427.83|16307.83|16406.99|16286.99|10
1622182300000|2021-05-28 06:11:40|16426.5|16306.5|16425.82|16305.82|16426.5|16306.5|16425.4|16305.4|10
1622182310000|2021-05-28 06:11:50|16426.21|16306.21|16422.43|16302.43|16428.55|16308.55|16421.8|16301.8|10
1622182320000|2021-05-28 06:12:00|16422.42|16302.42|16427.21|16307.21|16428.2|16308.2|16421.93|16301.93|10
1622182330000|2021-05-28 06:12:10|16427.02|16307.02|16427.38|16307.38|16427.44|16307.44|16425.79|16305.79|10
1622182340000|2021-05-28 06:12:20|16427.19|16307.19|16419.89|16299.89|16427.53|16307.53|16419.89|16299.89|9
1622182350000|2021-05-28 06:12:30|16419.17|16299.17|16405.53|16285.53|16419.17|16299.17|16405.53|16285.53|10
1622182360000|2021-05-28 06:12:40|16405.37|16285.37|16396.22|16276.22|16405.37|16285.37|16396.22|16276.22|10
1622182370000|2021-05-28 06:12:50|16395.99|16275.99|16386.05|16266.05|16396.06|16276.06|16386.05|16266.05|10
1622182380000|2021-05-28 06:13:00|16384.9|16264.9|16383.19|16263.19|16384.9|16264.9|16380.41|16260.41|9
1622182390000|2021-05-28 06:13:10|16383.9|16263.9|16382.21|16262.21|16383.9|16263.9|16379.16|16259.16|10
1622182400000|2021-05-28 06:13:20|16381.73|16261.73|16375.79|16255.79|16381.73|16261.73|16375.51|16255.51|10
1622182410000|2021-05-28 06:13:30|16375.16|16255.16|16366.34|16246.34|16375.37|16255.37|16366.34|16246.34|10
1622182420000|2021-05-28 06:13:40|16366.32|16246.32|16370.78|16250.78|16370.78|16250.78|16365.89|16245.89|10
1622182430000|2021-05-28 06:13:50|16373.13|16253.13|16380.36|16260.36|16380.71|16260.71|16373.13|16253.13|10
1622182440000|2021-05-28 06:14:00|16380.37|16260.37|16382.07|16262.07|16382.31|16262.31|16380.33|16260.33|10
1622182450000|2021-05-28 06:14:10|16382.26|16262.26|16377.92|16257.92|16382.26|16262.26|16377.76|16257.76|10
1622182460000|2021-05-28 06:14:20|16376.5|16256.5|16371.9|16251.9|16377.3|16257.3|16371.85|16251.85|10
1622182470000|2021-05-28 06:14:30|16372.37|16252.37|16383.17|16263.17|16383.17|16263.17|16372.37|16252.37|10
1622182480000|2021-05-28 06:14:40|16384.34|16264.34|16393.43|16273.43|16393.47|16273.47|16384.34|16264.34|10
1622182490000|2021-05-28 06:14:50|16393.48|16273.48|16385.88|16265.88|16393.48|16273.48|16385.56|16265.56|10
1622182500000|2021-05-28 06:15:00|16386.03|16266.03|16381.66|16261.66|16386.03|16266.03|16378.58|16258.58|9
1622182510000|2021-05-28 06:15:10|16383.53|16263.53|16403.98|16283.98|16403.98|16283.98|16383.53|16263.53|10
1622182520000|2021-05-28 06:15:20|16402.99|16282.99|16420.44|16300.44|16420.44|16300.44|16402.99|16282.99|10
1622182530000|2021-05-28 06:15:30|16424.07|16304.07|16434.9|16314.9|16434.9|16314.9|16424.07|16304.07|10
1622182540000|2021-05-28 06:15:40|16434.87|16314.87|16439.05|16319.05|16439.91|16319.91|16434.87|16314.87|10
1622182550000|2021-05-28 06:15:50|16441.96|16321.96|16451.01|16331.01|16451.11|16331.11|16441.96|16321.96|10
1622182560000|2021-05-28 06:16:00|16452.54|16332.54|16453.66|16333.66|16455.77|16335.77|16452.44|16332.44|10
1622182570000|2021-05-28 06:16:10|16455.52|16335.52|16468.23|16348.23|16468.23|16348.23|16455.52|16335.52|10
1622182580000|2021-05-28 06:16:20|16469.86|16349.86|16467.72|16347.72|16471.26|16351.26|16467.72|16347.72|10
1622182590000|2021-05-28 06:16:30|16466.3|16346.3|16449.17|16329.17|16466.3|16346.3|16449.17|16329.17|10
1622182600000|2021-05-28 06:16:40|16446.47|16326.47|16421.9|16301.9|16446.47|16326.47|16421.9|16301.9|10
1622182610000|2021-05-28 06:16:50|16421|16301|16414.3|16294.3|16422.22|16302.22|16414.3|16294.3|10
1622182620000|2021-05-28 06:17:00|16414.33|16294.33|16410.14|16290.14|16414.33|16294.33|16409.12|16289.12|10
1622182630000|2021-05-28 06:17:10|16408.82|16288.82|16393.48|16273.48|16408.82|16288.82|16393.48|16273.48|10
1622182640000|2021-05-28 06:17:20|16391.66|16271.66|16385.45|16265.45|16392.51|16272.51|16385.45|16265.45|10
1622182650000|2021-05-28 06:17:30|16385.19|16265.19|16378.78|16258.78|16385.82|16265.82|16378.78|16258.78|10
1622182660000|2021-05-28 06:17:40|16378.15|16258.15|16372.78|16252.78|16378.15|16258.15|16372.78|16252.78|10
1622182670000|2021-05-28 06:17:50|16372.88|16252.88|16357.88|16237.88|16373.71|16253.71|16357.88|16237.88|10
1622182680000|2021-05-28 06:18:00|16356.8|16236.8|16334.55|16214.55|16356.8|16236.8|16334.55|16214.55|10
1622182690000|2021-05-28 06:18:10|16330.82|16210.82|16310.32|16190.32|16330.82|16210.82|16310.32|16190.32|10
1622182700000|2021-05-28 06:18:20|16308.63|16188.63|16270.26|16150.26|16308.63|16188.63|16270.26|16150.26|10
1622182710000|2021-05-28 06:18:30|16268.91|16148.91|16247.85|16127.85|16268.91|16148.91|16247.85|16127.85|10
1622182720000|2021-05-28 06:18:40|16246.72|16126.72|16226.08|16106.08|16246.72|16126.72|16224.77|16104.77|10
1622182730000|2021-05-28 06:18:50|16224.71|16104.71|16210.51|16090.51|16224.71|16104.71|16210.51|16090.51|10
1622182740000|2021-05-28 06:19:00|16209.81|16089.81|16227.71|16107.71|16227.91|16107.91|16208.43|16088.43|10
1622182750000|2021-05-28 06:19:10|16228.31|16108.31|16225.44|16105.44|16229.69|16109.69|16225.44|16105.44|10
1622182760000|2021-05-28 06:19:20|16224.01|16104.01|16204.3|16084.3|16224.01|16104.01|16204.3|16084.3|10
1622182770000|2021-05-28 06:19:30|16204.2|16084.2|16177.25|16057.25|16204.54|16084.54|16177.25|16057.25|10
1622182780000|2021-05-28 06:19:40|16178.21|16058.21|16179.62|16059.62|16179.83|16059.83|16175.5|16055.5|10
1622182790000|2021-05-28 06:19:50|16176.69|16056.69|16168.67|16048.67|16176.69|16056.69|16168.67|16048.67|10
1622182800000|2021-05-28 06:20:00|16167.97|16047.97|16162.07|16042.07|16169.41|16049.41|16162.07|16042.07|10
1622182810000|2021-05-28 06:20:10|16160.98|16040.98|16141.51|16021.51|16160.98|16040.98|16141.51|16021.51|10
1622182820000|2021-05-28 06:20:20|16139.02|16019.02|16152.49|16032.49|16152.49|16032.49|16138.71|16018.71|10
1622182830000|2021-05-28 06:20:30|16155.83|16035.83|16175.71|16055.71|16175.71|16055.71|16155.83|16035.83|10
1622182840000|2021-05-28 06:20:40|16176.96|16056.96|16181.64|16061.64|16182.47|16062.47|16174.02|16054.02|10
1622182850000|2021-05-28 06:20:50|16180.99|16060.99|16175.29|16055.29|16183.77|16063.77|16175.29|16055.29|10
1622182860000|2021-05-28 06:21:00|16175.83|16055.83|16167.55|16047.55|16175.83|16055.83|16167.55|16047.55|10
1622182870000|2021-05-28 06:21:10|16166.21|16046.21|16176.53|16056.53|16177.82|16057.82|16165.07|16045.07|10
1622182880000|2021-05-28 06:21:20|16177.93|16057.93|16195.74|16075.74|16196.13|16076.13|16177.93|16057.93|10
1622182890000|2021-05-28 06:21:30|16196.98|16076.98|16182.52|16062.52|16196.98|16076.98|16182.52|16062.52|10
1622182900000|2021-05-28 06:21:40|16182.18|16062.18|16180.78|16060.78|16182.18|16062.18|16177.23|16057.23|10
1622182910000|2021-05-28 06:21:50|16182.15|16062.15|16194.64|16074.64|16194.64|16074.64|16182.15|16062.15|10
1622182920000|2021-05-28 06:22:00|16195.61|16075.61|16220.27|16100.27|16220.27|16100.27|16195.61|16075.61|10
1622182930000|2021-05-28 06:22:10|16221.84|16101.84|16227.8|16107.8|16227.91|16107.91|16218.93|16098.93|10
1622182940000|2021-05-28 06:22:20|16229.22|16109.22|16228.78|16108.78|16229.81|16109.81|16226|16106|10
1622182950000|2021-05-28 06:22:30|16228.29|16108.29|16245.21|16125.21|16245.21|16125.21|16228.29|16108.29|10
1622182960000|2021-05-28 06:22:40|16248.69|16128.69|16259.38|16139.38|16259.38|16139.38|16248.69|16128.69|10
1622182970000|2021-05-28 06:22:50|16259.12|16139.12|16265.83|16145.83|16265.96|16145.96|16259.12|16139.12|10
1622182980000|2021-05-28 06:23:00|16266.24|16146.24|16280.73|16160.73|16280.73|16160.73|16266.24|16146.24|10
1622182990000|2021-05-28 06:23:10|16283.21|16163.21|16288.1|16168.1|16288.36|16168.36|16283.21|16163.21|10
1622183000000|2021-05-28 06:23:20|16288.06|16168.06|16295.18|16175.18|16295.18|16175.18|16288.06|16168.06|10
1622183010000|2021-05-28 06:23:30|16295.21|16175.21|16275.67|16155.67|16295.21|16175.21|16275.67|16155.67|10
1622183020000|2021-05-28 06:23:40|16274.84|16154.84|16259.53|16139.53|16274.84|16154.84|16259.53|16139.53|10
1622183030000|2021-05-28 06:23:50|16258.77|16138.77|16253.64|16133.64|16259.37|16139.37|16253.64|16133.64|10
1622183040000|2021-05-28 06:24:00|16254.5|16134.5|16245.44|16125.44|16256.64|16136.64|16245.44|16125.44|10
1622183050000|2021-05-28 06:24:10|16244.95|16124.95|16240.91|16120.91|16244.95|16124.95|16239.54|16119.54|10
1622183060000|2021-05-28 06:24:20|16239.64|16119.64|16229.44|16109.44|16239.64|16119.64|16228.68|16108.68|10
1622183070000|2021-05-28 06:24:30|16229.97|16109.97|16241.15|16121.15|16241.15|16121.15|16229.07|16109.07|10
1622183080000|2021-05-28 06:24:40|16242.27|16122.27|16244.62|16124.62|16246.59|16126.59|16242.27|16122.27|10
1622183090000|2021-05-28 06:24:50|16245.62|16125.62|16246.47|16126.47|16247.6|16127.6|16245.62|16125.62|10
1622183100000|2021-05-28 06:25:00|16246.38|16126.38|16262.54|16142.54|16262.54|16142.54|16246.38|16126.38|10
1622183110000|2021-05-28 06:25:10|16264.64|16144.64|16279.59|16159.59|16279.59|16159.59|16264.64|16144.64|10
1622183120000|2021-05-28 06:25:20|16281.1|16161.1|16286.7|16166.7|16287.78|16167.78|16281.1|16161.1|10
1622183130000|2021-05-28 06:25:30|16287.45|16167.45|16307.16|16187.16|16307.16|16187.16|16287.45|16167.45|10
1622183140000|2021-05-28 06:25:40|16307.74|16187.74|16301.93|16181.93|16307.74|16187.74|16300.69|16180.69|10
1622183150000|2021-05-28 06:25:50|16301.37|16181.37|16300.43|16180.43|16304.03|16184.03|16300.43|16180.43|10
1622183160000|2021-05-28 06:26:00|16300.45|16180.45|16299.69|16179.69|16301.74|16181.74|16299.69|16179.69|10
1622183170000|2021-05-28 06:26:10|16299.65|16179.65|16302.06|16182.06|16302.11|16182.11|16299.09|16179.09|10
1622183180000|2021-05-28 06:26:20|16301.98|16181.98|16305.4|16185.4|16306.72|16186.72|16301.52|16181.52|10
1622183190000|2021-05-28 06:26:30|16306.02|16186.02|16313.4|16193.4|16313.4|16193.4|16304.23|16184.23|10
1622183200000|2021-05-28 06:26:40|16315.66|16195.66|16318.92|16198.92|16319.9|16199.9|16315.63|16195.63|10
1622183210000|2021-05-28 06:26:50|16317.09|16197.09|16295.74|16175.74|16317.09|16197.09|16295.74|16175.74|10
1622183220000|2021-05-28 06:27:00|16294.21|16174.21|16292.61|16172.61|16294.21|16174.21|16290.55|16170.55|10
1622183230000|2021-05-28 06:27:10|16292.72|16172.72|16273.43|16153.43|16292.72|16172.72|16273.43|16153.43|10
1622183240000|2021-05-28 06:27:20|16272.86|16152.86|16261.83|16141.83|16273.74|16153.74|16261.83|16141.83|10
1622183250000|2021-05-28 06:27:30|16258.26|16138.26|16225.99|16105.99|16258.26|16138.26|16225.99|16105.99|10
1622183260000|2021-05-28 06:27:40|16221.23|16101.23|16219.4|16099.4|16224.29|16104.29|16219.4|16099.4|10
1622183270000|2021-05-28 06:27:50|16218.61|16098.61|16217.54|16097.54|16218.67|16098.67|16215.8|16095.8|10
1622183280000|2021-05-28 06:28:00|16217.24|16097.24|16223.37|16103.37|16223.37|16103.37|16217.24|16097.24|10
1622183290000|2021-05-28 06:28:10|16224.54|16104.54|16244.94|16124.94|16244.94|16124.94|16224.54|16104.54|10
1622183300000|2021-05-28 06:28:20|16246.63|16126.63|16264.77|16144.77|16264.77|16144.77|16246.63|16126.63|10
1622183310000|2021-05-28 06:28:30|16264.75|16144.75|16289.97|16169.97|16289.97|16169.97|16264.75|16144.75|10
1622183320000|2021-05-28 06:28:40|16288.58|16168.58|16303.19|16183.19|16303.19|16183.19|16288.58|16168.58|10
1622183330000|2021-05-28 06:28:50|16303.95|16183.95|16301.87|16181.87|16307.42|16187.42|16301.6|16181.6|10
1622183340000|2021-05-28 06:29:00|16302.32|16182.32|16302.81|16182.81|16304.21|16184.21|16302.32|16182.32|10
1622183350000|2021-05-28 06:29:10|16301|16181|16289.38|16169.38|16301|16181|16289.38|16169.38|10
1622183360000|2021-05-28 06:29:20|16287.99|16167.99|16263.17|16143.17|16287.99|16167.99|16262.77|16142.77|10
1622183370000|2021-05-28 06:29:30|16264.36|16144.36|16261.34|16141.34|16264.89|16144.89|16261.32|16141.32|10
1622183380000|2021-05-28 06:29:40|16259.67|16139.67|16243.84|16123.84|16259.67|16139.67|16243.84|16123.84|10
1622183390000|2021-05-28 06:29:50|16243.61|16123.61|16236.16|16116.16|16243.86|16123.86|16235.15|16115.15|10
1622183400000|2021-05-28 06:30:00|16235.63|16115.63|16242.06|16122.06|16242.06|16122.06|16235.63|16115.63|10
1622183410000|2021-05-28 06:30:10|16241.77|16121.77|16251.23|16131.23|16252.33|16132.33|16241.77|16121.77|10
1622183420000|2021-05-28 06:30:20|16252.9|16132.9|16252|16132|16257.13|16137.13|16252|16132|10
1622183430000|2021-05-28 06:30:30|16252.71|16132.71|16238.5|16118.5|16252.71|16132.71|16238.5|16118.5|10
1622183440000|2021-05-28 06:30:40|16237.63|16117.63|16223.81|16103.81|16237.63|16117.63|16223.81|16103.81|10
1622183450000|2021-05-28 06:30:50|16222.33|16102.33|16216.7|16096.7|16222.33|16102.33|16216.7|16096.7|10
1622183460000|2021-05-28 06:31:00|16215.74|16095.74|16201.51|16081.51|16215.74|16095.74|16201.51|16081.51|10
1622183470000|2021-05-28 06:31:10|16201.81|16081.81|16192.14|16072.14|16201.87|16081.87|16192.14|16072.14|10
1622183480000|2021-05-28 06:31:20|16195.25|16075.25|16172.1|16052.1|16195.25|16075.25|16172.1|16052.1|10
1622183490000|2021-05-28 06:31:30|16166.26|16046.26|16150.61|16030.61|16166.26|16046.26|16150.5|16030.5|9
1622183500000|2021-05-28 06:31:40|16151.04|16031.04|16134.26|16014.26|16151.04|16031.04|16134.26|16014.26|10
1622183510000|2021-05-28 06:31:50|16133.63|16013.63|16130.46|16010.46|16133.63|16013.63|16126.9|16006.9|10
1622183520000|2021-05-28 06:32:00|16131.11|16011.11|16129.35|16009.35|16131.78|16011.78|16129.15|16009.15|10
1622183530000|2021-05-28 06:32:10|16130.99|16010.99|16145.48|16025.48|16145.48|16025.48|16130.99|16010.99|10
1622183540000|2021-05-28 06:32:20|16146.1|16026.1|16154.41|16034.41|16154.41|16034.41|16146.1|16026.1|10
1622183550000|2021-05-28 06:32:30|16155.1|16035.1|16169.07|16049.07|16169.07|16049.07|16155.1|16035.1|10
1622183560000|2021-05-28 06:32:40|16174.43|16054.43|16190.98|16070.98|16190.98|16070.98|16174.43|16054.43|10
1622183570000|2021-05-28 06:32:50|16190.18|16070.18|16183.81|16063.81|16190.18|16070.18|16183.58|16063.58|9
1622183580000|2021-05-28 06:33:00|16183.93|16063.93|16169.32|16049.32|16183.93|16063.93|16165.7|16045.7|10
1622183590000|2021-05-28 06:33:10|16170.45|16050.45|16161.12|16041.12|16171.33|16051.33|16161.12|16041.12|9
1622183600000|2021-05-28 06:33:20|16159.57|16039.57|16148.06|16028.06|16160.3|16040.3|16148.06|16028.06|10
1622183610000|2021-05-28 06:33:30|16149.15|16029.15|16136.59|16016.59|16149.15|16029.15|16136.59|16016.59|10
1622183620000|2021-05-28 06:33:40|16132.06|16012.06|16119.38|15999.38|16132.06|16012.06|16119.38|15999.38|10
1622183630000|2021-05-28 06:33:50|16113.76|15993.76|16107.65|15987.65|16113.76|15993.76|16106.91|15986.91|10
1622183640000|2021-05-28 06:34:00|16107.57|15987.57|16098.76|15978.76|16107.57|15987.57|16098.76|15978.76|10
1622183650000|2021-05-28 06:34:10|16098.78|15978.78|16084.82|15964.82|16099.23|15979.23|16084.82|15964.82|10
1622183660000|2021-05-28 06:34:20|16080.47|15960.47|16081.48|15961.48|16081.48|15961.48|16075.31|15955.31|10
1622183670000|2021-05-28 06:34:30|16078.35|15958.35|16075.57|15955.57|16078.35|15958.35|16072.21|15952.21|10
1622183680000|2021-05-28 06:34:40|16075.52|15955.52|16090.07|15970.07|16090.07|15970.07|16075.52|15955.52|10
1622183690000|2021-05-28 06:34:50|16090.28|15970.28|16101.14|15981.14|16101.14|15981.14|16089.42|15969.42|10
1622183700000|2021-05-28 06:35:00|16103.08|15983.08|16134.29|16014.29|16134.29|16014.29|16103.08|15983.08|10
1622183710000|2021-05-28 06:35:10|16137.25|16017.25|16142.26|16022.26|16142.26|16022.26|16137.25|16017.25|10
1622183720000|2021-05-28 06:35:20|16144.07|16024.07|16149.25|16029.25|16149.25|16029.25|16143.49|16023.49|10
1622183730000|2021-05-28 06:35:30|16150.39|16030.39|16157.26|16037.26|16157.26|16037.26|16150.39|16030.39|10
1622183740000|2021-05-28 06:35:40|16158.34|16038.34|16165.99|16045.99|16165.99|16045.99|16157.77|16037.77|10
1622183750000|2021-05-28 06:35:50|16167.24|16047.24|16172.54|16052.54|16172.54|16052.54|16167.24|16047.24|10
1622183760000|2021-05-28 06:36:00|16174.86|16054.86|16170.79|16050.79|16176.94|16056.94|16170.79|16050.79|10
1622183770000|2021-05-28 06:36:10|16169.55|16049.55|16151.88|16031.88|16169.55|16049.55|16151.88|16031.88|10
1622183780000|2021-05-28 06:36:20|16151.15|16031.15|16155.81|16035.81|16155.81|16035.81|16151.15|16031.15|10
1622183790000|2021-05-28 06:36:30|16156.35|16036.35|16176.99|16056.99|16176.99|16056.99|16156.35|16036.35|10
1622183800000|2021-05-28 06:36:40|16179.97|16059.97|16181.04|16061.04|16182.1|16062.1|16179.97|16059.97|10
1622183810000|2021-05-28 06:36:50|16180.14|16060.14|16187.26|16067.26|16187.26|16067.26|16180.14|16060.14|10
1622183820000|2021-05-28 06:37:00|16188.57|16068.57|16185.61|16065.61|16189.27|16069.27|16185.61|16065.61|10
1622183830000|2021-05-28 06:37:10|16186.53|16066.53|16200.84|16080.84|16200.84|16080.84|16186.53|16066.53|10
1622183840000|2021-05-28 06:37:20|16201.93|16081.93|16210.74|16090.74|16210.74|16090.74|16201.93|16081.93|10
1622183850000|2021-05-28 06:37:30|16211.75|16091.75|16222.61|16102.61|16222.61|16102.61|16211.75|16091.75|10
1622183860000|2021-05-28 06:37:40|16222.72|16102.72|16234.39|16114.39|16234.39|16114.39|16222.72|16102.72|10
1622183870000|2021-05-28 06:37:50|16237.06|16117.06|16257.05|16137.05|16257.05|16137.05|16237.06|16117.06|10
1622183880000|2021-05-28 06:38:00|16258.82|16138.82|16266.22|16146.22|16266.22|16146.22|16258.82|16138.82|10
1622183890000|2021-05-28 06:38:10|16265.47|16145.47|16295.73|16175.73|16295.73|16175.73|16265.47|16145.47|10
1622183900000|2021-05-28 06:38:20|16296.47|16176.47|16298.96|16178.96|16298.96|16178.96|16292.93|16172.93|9
1622183910000|2021-05-28 06:38:30|16299.08|16179.08|16306.15|16186.15|16307.22|16187.22|16299.08|16179.08|10
1622183920000|2021-05-28 06:38:40|16307.05|16187.05|16306.36|16186.36|16309.72|16189.72|16303.98|16183.98|10
1622183930000|2021-05-28 06:38:50|16307.37|16187.37|16317.19|16197.19|16317.19|16197.19|16307.37|16187.37|10
1622183940000|2021-05-28 06:39:00|16318.71|16198.71|16324.11|16204.11|16324.11|16204.11|16318.71|16198.71|10
1622183950000|2021-05-28 06:39:10|16323.01|16203.01|16322.07|16202.07|16323.01|16203.01|16319.2|16199.2|10
1622183960000|2021-05-28 06:39:20|16323.62|16203.62|16324.65|16204.65|16325.15|16205.15|16322.52|16202.52|10
1622183970000|2021-05-28 06:39:30|16325.73|16205.73|16339.1|16219.1|16339.1|16219.1|16325.73|16205.73|10
1622183980000|2021-05-28 06:39:40|16342.37|16222.37|16358.19|16238.19|16358.19|16238.19|16342.37|16222.37|10
1622183990000|2021-05-28 06:39:50|16358.03|16238.03|16362.57|16242.57|16362.71|16242.71|16355.53|16235.53|10
1622184000000|2021-05-28 06:40:00|16362.69|16242.69|16352.97|16232.97|16364.7|16244.7|16352.97|16232.97|10
1622184010000|2021-05-28 06:40:10|16353.4|16233.4|16349.67|16229.67|16353.6|16233.6|16349.37|16229.37|9
1622184020000|2021-05-28 06:40:20|16350.44|16230.44|16351.5|16231.5|16351.5|16231.5|16349.41|16229.41|10
1622184030000|2021-05-28 06:40:30|16350.08|16230.08|16346.61|16226.61|16350.08|16230.08|16346.61|16226.61|10
1622184040000|2021-05-28 06:40:40|16346.15|16226.15|16337.05|16217.05|16346.15|16226.15|16337.05|16217.05|10
1622184050000|2021-05-28 06:40:50|16336.92|16216.92|16339.97|16219.97|16340.05|16220.05|16336.92|16216.92|10
1622184060000|2021-05-28 06:41:00|16341.36|16221.36|16341.3|16221.3|16344.57|16224.57|16340.13|16220.13|10
1622184070000|2021-05-28 06:41:10|16340.81|16220.81|16323.48|16203.48|16340.81|16220.81|16323.48|16203.48|10
1622184080000|2021-05-28 06:41:20|16321.59|16201.59|16319.93|16199.93|16322.5|16202.5|16318.79|16198.79|10
1622184090000|2021-05-28 06:41:30|16321.5|16201.5|16319.77|16199.77|16321.5|16201.5|16316.99|16196.99|10
1622184100000|2021-05-28 06:41:40|16320.1|16200.1|16318.71|16198.71|16320.65|16200.65|16318.2|16198.2|10
1622184110000|2021-05-28 06:41:50|16318.47|16198.47|16330.47|16210.47|16330.47|16210.47|16318.47|16198.47|10
1622184120000|2021-05-28 06:42:00|16331|16211|16327.73|16207.73|16331|16211|16327.73|16207.73|10
1622184130000|2021-05-28 06:42:10|16327.86|16207.86|16337.01|16217.01|16337.01|16217.01|16327.86|16207.86|10
1622184140000|2021-05-28 06:42:20|16336.74|16216.74|16335.69|16215.69|16336.74|16216.74|16332.88|16212.88|9
1622184150000|2021-05-28 06:42:30|16337.37|16217.37|16347.24|16227.24|16347.97|16227.97|16337.37|16217.37|10
1622184160000|2021-05-28 06:42:40|16347.85|16227.85|16345.3|16225.3|16347.85|16227.85|16343.37|16223.37|10
1622184170000|2021-05-28 06:42:50|16345.82|16225.82|16351.32|16231.32|16352.35|16232.35|16345.4|16225.4|10
1622184180000|2021-05-28 06:43:00|16350.87|16230.87|16353.41|16233.41|16353.41|16233.41|16348.89|16228.89|10
1622184190000|2021-05-28 06:43:10|16353.8|16233.8|16356.1|16236.1|16356.33|16236.33|16353.75|16233.75|10
1622184200000|2021-05-28 06:43:20|16354.83|16234.83|16356.03|16236.03|16356.58|16236.58|16352.96|16232.96|10
1622184210000|2021-05-28 06:43:30|16355.55|16235.55|16356.79|16236.79|16356.79|16236.79|16355.27|16235.27|10
1622184220000|2021-05-28 06:43:40|16356.36|16236.36|16366.74|16246.74|16366.74|16246.74|16356.36|16236.36|10
1622184230000|2021-05-28 06:43:50|16368.64|16248.64|16373.59|16253.59|16373.59|16253.59|16367.97|16247.97|10
1622184240000|2021-05-28 06:44:00|16373.21|16253.21|16372.84|16252.84|16375.15|16255.15|16371.57|16251.57|10
1622184250000|2021-05-28 06:44:10|16374.4|16254.4|16378.02|16258.02|16378.02|16258.02|16374.1|16254.1|10
1622184260000|2021-05-28 06:44:20|16379.42|16259.42|16381.05|16261.05|16383.05|16263.05|16379.42|16259.42|10
1622184270000|2021-05-28 06:44:30|16381.56|16261.56|16386.8|16266.8|16386.8|16266.8|16380.94|16260.94|10
1622184280000|2021-05-28 06:44:40|16388.19|16268.19|16388.45|16268.45|16388.45|16268.45|16386.69|16266.69|10
1622184290000|2021-05-28 06:44:50|16389.01|16269.01|16396.08|16276.08|16396.08|16276.08|16389.01|16269.01|10
1622184300000|2021-05-28 06:45:00|16396.68|16276.68|16402.7|16282.7|16404.57|16284.57|16396.68|16276.68|10
1622184310000|2021-05-28 06:45:10|16402.73|16282.73|16399.64|16279.64|16403.37|16283.37|16399.64|16279.64|10
1622184320000|2021-05-28 06:45:20|16399.54|16279.54|16402.6|16282.6|16402.6|16282.6|16399.54|16279.54|10
1622184330000|2021-05-28 06:45:30|16402.13|16282.13|16401.22|16281.22|16402.75|16282.75|16400.75|16280.75|9
1622184340000|2021-05-28 06:45:40|16401.71|16281.71|16406.84|16286.84|16406.84|16286.84|16401.71|16281.71|10
1622184350000|2021-05-28 06:45:50|16407.61|16287.61|16407.07|16287.07|16407.64|16287.64|16405.16|16285.16|9
1622184360000|2021-05-28 06:46:00|16406.13|16286.13|16407.34|16287.34|16407.34|16287.34|16404.05|16284.05|10
1622184370000|2021-05-28 06:46:10|16408.21|16288.21|16408.22|16288.22|16408.22|16288.22|16406.18|16286.18|10
1622184380000|2021-05-28 06:46:20|16409.49|16289.49|16413.77|16293.77|16413.77|16293.77|16409.49|16289.49|10
1622184390000|2021-05-28 06:46:30|16415.83|16295.83|16431.25|16311.25|16431.95|16311.95|16415.83|16295.83|10
1622184400000|2021-05-28 06:46:40|16430.97|16310.97|16436.27|16316.27|16436.27|16316.27|16430.97|16310.97|10
1622184410000|2021-05-28 06:46:50|16437.31|16317.31|16449.85|16329.85|16449.85|16329.85|16437.31|16317.31|10
1622184420000|2021-05-28 06:47:00|16451.89|16331.89|16458.62|16338.62|16459.76|16339.76|16451.89|16331.89|10
1622184430000|2021-05-28 06:47:10|16458.56|16338.56|16465.35|16345.35|16465.35|16345.35|16458.1|16338.1|10
1622184440000|2021-05-28 06:47:20|16469.23|16349.23|16467.18|16347.18|16472.56|16352.56|16467.18|16347.18|10
1622184450000|2021-05-28 06:47:30|16465.13|16345.13|16455.04|16335.04|16466.94|16346.94|16455.04|16335.04|10
1622184460000|2021-05-28 06:47:40|16454.04|16334.04|16455.41|16335.41|16455.41|16335.41|16452.56|16332.56|10
1622184470000|2021-05-28 06:47:50|16455.79|16335.79|16461.5|16341.5|16461.5|16341.5|16455.79|16335.79|10
1622184480000|2021-05-28 06:48:00|16458.52|16338.52|16469.74|16349.74|16469.74|16349.74|16457.91|16337.91|10
1622184490000|2021-05-28 06:48:10|16469.14|16349.14|16468.6|16348.6|16469.87|16349.87|16467.57|16347.57|10
1622184500000|2021-05-28 06:48:20|16468.4|16348.4|16473.36|16353.36|16473.77|16353.77|16468.4|16348.4|10
1622184510000|2021-05-28 06:48:30|16473.99|16353.99|16474.46|16354.46|16474.77|16354.77|16473.27|16353.27|10
1622184520000|2021-05-28 06:48:40|16473.99|16353.99|16469.16|16349.16|16473.99|16353.99|16469.16|16349.16|10
1622184530000|2021-05-28 06:48:50|16467.96|16347.96|16478.71|16358.71|16478.71|16358.71|16467.96|16347.96|10
1622184540000|2021-05-28 06:49:00|16477.91|16357.91|16475.44|16355.44|16478.63|16358.63|16475.44|16355.44|10
1622184550000|2021-05-28 06:49:10|16475.61|16355.61|16474|16354|16475.61|16355.61|16472.26|16352.26|10
1622184560000|2021-05-28 06:49:20|16473.8|16353.8|16477.57|16357.57|16477.57|16357.57|16473.8|16353.8|10
1622184570000|2021-05-28 06:49:30|16478.21|16358.21|16483.27|16363.27|16483.27|16363.27|16475.63|16355.63|10
1622184580000|2021-05-28 06:49:40|16482.35|16362.35|16483|16363|16483|16363|16482.35|16362.35|10
1622184590000|2021-05-28 06:49:50|16483.03|16363.03|16478.98|16358.98|16483.15|16363.15|16478.98|16358.98|10
1622184600000|2021-05-28 06:50:00|16478.89|16358.89|16475.65|16355.65|16479.51|16359.51|16475.65|16355.65|10
1622184610000|2021-05-28 06:50:10|16473.8|16353.8|16462.49|16342.49|16473.8|16353.8|16462.49|16342.49|10
1622184620000|2021-05-28 06:50:20|16461.02|16341.02|16449.83|16329.83|16461.02|16341.02|16449.83|16329.83|10
1622184630000|2021-05-28 06:50:30|16448.2|16328.2|16433.68|16313.68|16448.2|16328.2|16433.68|16313.68|10
1622184640000|2021-05-28 06:50:40|16434.64|16314.64|16424.81|16304.81|16434.64|16314.64|16424.81|16304.81|10
1622184650000|2021-05-28 06:50:50|16424.32|16304.32|16416.38|16296.38|16424.32|16304.32|16416.38|16296.38|10
1622184660000|2021-05-28 06:51:00|16416.87|16296.87|16401.89|16281.89|16416.87|16296.87|16401.89|16281.89|10
1622184670000|2021-05-28 06:51:10|16401.08|16281.08|16390.22|16270.22|16401.08|16281.08|16390.22|16270.22|10
1622184680000|2021-05-28 06:51:20|16390.48|16270.48|16377.2|16257.2|16391.24|16271.24|16377.2|16257.2|10
1622184690000|2021-05-28 06:51:30|16373.39|16253.39|16358.27|16238.27|16373.39|16253.39|16358.13|16238.13|10
1622184700000|2021-05-28 06:51:40|16357.58|16237.58|16350.12|16230.12|16357.58|16237.58|16350.12|16230.12|10
1622184710000|2021-05-28 06:51:50|16350.86|16230.86|16339|16219|16351.48|16231.48|16339|16219|10
1622184720000|2021-05-28 06:52:00|16338.69|16218.69|16336.03|16216.03|16338.79|16218.79|16332.88|16212.88|10
1622184730000|2021-05-28 06:52:10|16333.69|16213.69|16343.95|16223.95|16343.95|16223.95|16333.69|16213.69|9
1622184740000|2021-05-28 06:52:20|16345.87|16225.87|16347.98|16227.98|16349.69|16229.69|16345.87|16225.87|10
1622184750000|2021-05-28 06:52:30|16347.62|16227.62|16353.12|16233.12|16353.12|16233.12|16347.62|16227.62|10
1622184760000|2021-05-28 06:52:40|16353.04|16233.04|16350.79|16230.79|16354.08|16234.08|16350.79|16230.79|10
1622184770000|2021-05-28 06:52:50|16349.81|16229.81|16346.37|16226.37|16349.91|16229.91|16346.37|16226.37|10
1622184780000|2021-05-28 06:53:00|16346.45|16226.45|16345.71|16225.71|16346.45|16226.45|16343.5|16223.5|10
1622184790000|2021-05-28 06:53:10|16345.32|16225.32|16336.34|16216.34|16345.32|16225.32|16336.34|16216.34|10
1622184800000|2021-05-28 06:53:20|16336|16216|16326.52|16206.52|16336|16216|16326.52|16206.52|10
1622184810000|2021-05-28 06:53:30|16326.12|16206.12|16315.7|16195.7|16326.35|16206.35|16315.7|16195.7|10
1622184820000|2021-05-28 06:53:40|16314.02|16194.02|16305.61|16185.61|16314.42|16194.42|16305.45|16185.45|10
1622184830000|2021-05-28 06:53:50|16305.38|16185.38|16298.45|16178.45|16305.38|16185.38|16297.39|16177.39|10
1622184840000|2021-05-28 06:54:00|16298.44|16178.44|16297.84|16177.84|16299.97|16179.97|16297.81|16177.81|10
1622184850000|2021-05-28 06:54:10|16297.36|16177.36|16299.72|16179.72|16299.72|16179.72|16295.21|16175.21|10
1622184860000|2021-05-28 06:54:20|16300.35|16180.35|16299.72|16179.72|16301.39|16181.39|16298.69|16178.69|8
1622184870000|2021-05-28 06:54:30|16298.47|16178.47|16294.42|16174.42|16299.89|16179.89|16294.42|16174.42|10
1622184880000|2021-05-28 06:54:40|16293.07|16173.07|16288.82|16168.82|16293.07|16173.07|16288.26|16168.26|10
1622184890000|2021-05-28 06:54:50|16287.71|16167.71|16286.65|16166.65|16287.71|16167.71|16286.56|16166.56|10
1622184900000|2021-05-28 06:55:00|16286.53|16166.53|16298.74|16178.74|16298.78|16178.78|16286.53|16166.53|10
1622184910000|2021-05-28 06:55:10|16299.15|16179.15|16295.61|16175.61|16299.15|16179.15|16295.34|16175.34|10
1622184920000|2021-05-28 06:55:20|16295.54|16175.54|16293.36|16173.36|16295.71|16175.71|16293.08|16173.08|10
1622184930000|2021-05-28 06:55:30|16294.08|16174.08|16311.04|16191.04|16311.04|16191.04|16294.08|16174.08|10
1622184940000|2021-05-28 06:55:40|16314.05|16194.05|16322.52|16202.52|16323.81|16203.81|16314.05|16194.05|10
1622184950000|2021-05-28 06:55:50|16325.35|16205.35|16335.08|16215.08|16335.08|16215.08|16325.35|16205.35|10
1622184960000|2021-05-28 06:56:00|16335.95|16215.95|16336.25|16216.25|16338.41|16218.41|16335.95|16215.95|10
1622184970000|2021-05-28 06:56:10|16335.24|16215.24|16332.02|16212.02|16336.09|16216.09|16332.02|16212.02|9
1622184980000|2021-05-28 06:56:20|16331.16|16211.16|16333.08|16213.08|16335.12|16215.12|16330.7|16210.7|10
1622184990000|2021-05-28 06:56:30|16336.76|16216.76|16342.05|16222.05|16347.29|16227.29|16336.74|16216.74|10
1622185000000|2021-05-28 06:56:40|16341.75|16221.75|16344.82|16224.82|16344.82|16224.82|16341.34|16221.34|10
1622185010000|2021-05-28 06:56:50|16344.28|16224.28|16346.94|16226.94|16347.7|16227.7|16344.28|16224.28|10
1622185020000|2021-05-28 06:57:00|16347.01|16227.01|16341.77|16221.77|16347.46|16227.46|16341.68|16221.68|10
1622185030000|2021-05-28 06:57:10|16342.46|16222.46|16349.78|16229.78|16350.09|16230.09|16342.46|16222.46|10
1622185040000|2021-05-28 06:57:20|16350.43|16230.43|16344.95|16224.95|16350.43|16230.43|16344.95|16224.95|10
1622185050000|2021-05-28 06:57:30|16344.92|16224.92|16344.29|16224.29|16347.21|16227.21|16344.29|16224.29|10
1622185060000|2021-05-28 06:57:40|16345.32|16225.32|16348.34|16228.34|16348.34|16228.34|16345.32|16225.32|9
1622185070000|2021-05-28 06:57:50|16347.73|16227.73|16352.18|16232.18|16352.61|16232.61|16347.18|16227.18|10
1622185080000|2021-05-28 06:58:00|16352.37|16232.37|16350.53|16230.53|16352.47|16232.47|16350.53|16230.53|10
1622185090000|2021-05-28 06:58:10|16348.13|16228.13|16342.81|16222.81|16348.13|16228.13|16342.81|16222.81|10
1622185100000|2021-05-28 06:58:20|16342.23|16222.23|16334.65|16214.65|16342.23|16222.23|16334.65|16214.65|10
1622185110000|2021-05-28 06:58:30|16333.34|16213.34|16325.36|16205.36|16333.34|16213.34|16325.36|16205.36|10
1622185120000|2021-05-28 06:58:40|16322.93|16202.93|16316.98|16196.98|16322.93|16202.93|16316.98|16196.98|10
1622185130000|2021-05-28 06:58:50|16316.92|16196.92|16308.26|16188.26|16316.92|16196.92|16308.26|16188.26|10
1622185140000|2021-05-28 06:59:00|16306.85|16186.85|16319.32|16199.32|16319.32|16199.32|16306.38|16186.38|10
1622185150000|2021-05-28 06:59:10|16319.56|16199.56|16317.67|16197.67|16320.44|16200.44|16317.67|16197.67|10
1622185160000|2021-05-28 06:59:20|16318.37|16198.37|16317.85|16197.85|16319.63|16199.63|16317.61|16197.61|10
1622185170000|2021-05-28 06:59:30|16317.9|16197.9|16330.02|16210.02|16330.02|16210.02|16317.9|16197.9|10
1622185180000|2021-05-28 06:59:40|16330.49|16210.49|16338.21|16218.21|16338.21|16218.21|16330.49|16210.49|10
1622185190000|2021-05-28 06:59:50|16338.69|16218.69|16344.35|16224.35|16344.35|16224.35|16338.25|16218.25|10
1622185200000|2021-05-28 07:00:00|16344.58|16224.58|16346.75|16226.75|16352.01|16232.01|16344.58|16224.58|10
1622185210000|2021-05-28 07:00:10|16345.85|16225.85|16337.1|16217.1|16346.03|16226.03|16337.1|16217.1|10
1622185220000|2021-05-28 07:00:20|16335.32|16215.32|16331.26|16211.26|16336.02|16216.02|16331.26|16211.26|10
1622185230000|2021-05-28 07:00:30|16331.3|16211.3|16315.92|16195.92|16331.3|16211.3|16315.92|16195.92|10
1622185240000|2021-05-28 07:00:40|16312.68|16192.68|16299.98|16179.98|16312.68|16192.68|16299.98|16179.98|10
1622185250000|2021-05-28 07:00:50|16300.14|16180.14|16294.25|16174.25|16300.78|16180.78|16294.25|16174.25|9
1622185260000|2021-05-28 07:01:00|16291.53|16171.53|16285.59|16165.59|16291.53|16171.53|16285.59|16165.59|10
1622185270000|2021-05-28 07:01:10|16283.47|16163.47|16275.62|16155.62|16283.47|16163.47|16275.62|16155.62|10
1622185280000|2021-05-28 07:01:20|16274.68|16154.68|16269.09|16149.09|16274.68|16154.68|16269.09|16149.09|10
1622185290000|2021-05-28 07:01:30|16269.7|16149.7|16277.19|16157.19|16277.19|16157.19|16269.7|16149.7|10
1622185300000|2021-05-28 07:01:40|16280.74|16160.74|16279.24|16159.24|16284.21|16164.21|16279.24|16159.24|10
1622185310000|2021-05-28 07:01:50|16278.16|16158.16|16275.73|16155.73|16279.31|16159.31|16274.65|16154.65|10
1622185320000|2021-05-28 07:02:00|16275.97|16155.97|16273.01|16153.01|16275.97|16155.97|16271.61|16151.61|10
1622185330000|2021-05-28 07:02:10|16273.2|16153.2|16272.07|16152.07|16273.2|16153.2|16268.35|16148.35|10
1622185340000|2021-05-28 07:02:20|16272.06|16152.06|16266.77|16146.77|16272.06|16152.06|16266.77|16146.77|10
1622185350000|2021-05-28 07:02:30|16266.25|16146.25|16264.43|16144.43|16267.6|16147.6|16264.43|16144.43|10
1622185360000|2021-05-28 07:02:40|16264.84|16144.84|16262.8|16142.8|16269.96|16149.96|16262.8|16142.8|10
1622185370000|2021-05-28 07:02:50|16261.34|16141.34|16250.92|16130.92|16261.34|16141.34|16250.34|16130.34|10
1622185380000|2021-05-28 07:03:00|16250.87|16130.87|16272.02|16152.02|16272.02|16152.02|16250.87|16130.87|10
1622185390000|2021-05-28 07:03:10|16272.33|16152.33|16272.78|16152.78|16278.75|16158.75|16272.33|16152.33|10
1622185400000|2021-05-28 07:03:20|16270.88|16150.88|16260.03|16140.03|16270.88|16150.88|16260.03|16140.03|10
1622185410000|2021-05-28 07:03:30|16260.73|16140.73|16260.72|16140.72|16263.35|16143.35|16260.72|16140.72|10
1622185420000|2021-05-28 07:03:40|16259.66|16139.66|16256.93|16136.93|16261.42|16141.42|16256.44|16136.44|10
1622185430000|2021-05-28 07:03:50|16257.18|16137.18|16255.47|16135.47|16257.19|16137.19|16254.86|16134.86|10
1622185440000|2021-05-28 07:04:00|16255.72|16135.72|16251.13|16131.13|16255.81|16135.81|16251.13|16131.13|10
1622185450000|2021-05-28 07:04:10|16250.78|16130.78|16244.68|16124.68|16250.78|16130.78|16244.68|16124.68|10
1622185460000|2021-05-28 07:04:20|16242.48|16122.48|16233.57|16113.57|16243|16123|16233.56|16113.56|10
1622185470000|2021-05-28 07:04:30|16232.59|16112.59|16220.22|16100.22|16232.59|16112.59|16220|16100|10
1622185480000|2021-05-28 07:04:40|16218.1|16098.1|16211.79|16091.79|16218.1|16098.1|16211.31|16091.31|10
1622185490000|2021-05-28 07:04:50|16212.05|16092.05|16211.25|16091.25|16212.26|16092.26|16211.25|16091.25|10
1622185500000|2021-05-28 07:05:00|16210.13|16090.13|16220.6|16100.6|16220.6|16100.6|16210.13|16090.13|10
1622185510000|2021-05-28 07:05:10|16223.27|16103.27|16226.59|16106.59|16228.06|16108.06|16223.27|16103.27|10
1622185520000|2021-05-28 07:05:20|16225.24|16105.24|16215.65|16095.65|16225.24|16105.24|16215.65|16095.65|10
1622185530000|2021-05-28 07:05:30|16215.29|16095.29|16212.84|16092.84|16215.29|16095.29|16212.68|16092.68|10
1622185540000|2021-05-28 07:05:40|16212.03|16092.03|16207.47|16087.47|16212.03|16092.03|16207.47|16087.47|10
1622185550000|2021-05-28 07:05:50|16206.19|16086.19|16188.44|16068.44|16206.19|16086.19|16187.93|16067.93|10
1622185560000|2021-05-28 07:06:00|16187.83|16067.83|16177.92|16057.92|16187.83|16067.83|16177.92|16057.92|10
1622185570000|2021-05-28 07:06:10|16177.38|16057.38|16174.8|16054.8|16177.58|16057.58|16173.18|16053.18|10
1622185580000|2021-05-28 07:06:20|16174.76|16054.76|16182.21|16062.21|16182.21|16062.21|16174.76|16054.76|10
1622185590000|2021-05-28 07:06:30|16182.39|16062.39|16199.79|16079.79|16199.79|16079.79|16181.97|16061.97|10
1622185600000|2021-05-28 07:06:40|16202.49|16082.49|16217.68|16097.68|16218.97|16098.97|16202.49|16082.49|10
1622185610000|2021-05-28 07:06:50|16222.43|16102.43|16220.24|16100.24|16227.13|16107.13|16220.24|16100.24|10
1622185620000|2021-05-28 07:07:00|16218.48|16098.48|16212.47|16092.47|16218.48|16098.48|16211.9|16091.9|10
1622185630000|2021-05-28 07:07:10|16213.21|16093.21|16218.8|16098.8|16218.8|16098.8|16213.21|16093.21|10
1622185640000|2021-05-28 07:07:20|16222.6|16102.6|16234.52|16114.52|16234.52|16114.52|16222.6|16102.6|10
1622185650000|2021-05-28 07:07:30|16236.7|16116.7|16246.49|16126.49|16246.49|16126.49|16236.7|16116.7|10
1622185660000|2021-05-28 07:07:40|16250.64|16130.64|16258.09|16138.09|16258.09|16138.09|16250.64|16130.64|10
1622185670000|2021-05-28 07:07:50|16257.15|16137.15|16256.18|16136.18|16259.42|16139.42|16256.18|16136.18|10
1622185680000|2021-05-28 07:08:00|16256.17|16136.17|16248.98|16128.98|16256.17|16136.17|16248.98|16128.98|10
1622185690000|2021-05-28 07:08:10|16248.91|16128.91|16251|16131|16251|16131|16247.07|16127.07|10
1622185700000|2021-05-28 07:08:20|16256.07|16136.07|16263.41|16143.41|16263.41|16143.41|16256.07|16136.07|10
1622185710000|2021-05-28 07:08:30|16266.89|16146.89|16263.67|16143.67|16266.89|16146.89|16262.43|16142.43|10
1622185720000|2021-05-28 07:08:40|16264.52|16144.52|16258.46|16138.46|16265.26|16145.26|16258.46|16138.46|10
1622185730000|2021-05-28 07:08:50|16257.26|16137.26|16260.18|16140.18|16260.18|16140.18|16256.63|16136.63|10
1622185740000|2021-05-28 07:09:00|16268.44|16148.44|16270.5|16150.5|16270.59|16150.59|16268.44|16148.44|10
1622185750000|2021-05-28 07:09:10|16270.6|16150.6|16270.55|16150.55|16270.6|16150.6|16268.47|16148.47|10
1622185760000|2021-05-28 07:09:20|16270.2|16150.2|16268.61|16148.61|16270.75|16150.75|16267.95|16147.95|10
1622185770000|2021-05-28 07:09:30|16267.85|16147.85|16271.75|16151.75|16271.75|16151.75|16267.85|16147.85|10
1622185780000|2021-05-28 07:09:40|16272.74|16152.74|16288.75|16168.75|16288.75|16168.75|16272.74|16152.74|10
1622185790000|2021-05-28 07:09:50|16292.53|16172.53|16309.55|16189.55|16310.57|16190.57|16292.53|16172.53|10
1622185800000|2021-05-28 07:10:00|16309.98|16189.98|16319.98|16199.98|16319.98|16199.98|16309.98|16189.98|10
1622185810000|2021-05-28 07:10:10|16322.64|16202.64|16332.94|16212.94|16333.17|16213.17|16322.64|16202.64|10
1622185820000|2021-05-28 07:10:20|16335.2|16215.2|16344.94|16224.94|16344.94|16224.94|16335.2|16215.2|10
1622185830000|2021-05-28 07:10:30|16345.15|16225.15|16346.13|16226.13|16348.49|16228.49|16345.15|16225.15|9
1622185840000|2021-05-28 07:10:40|16347.76|16227.76|16348.06|16228.06|16348.06|16228.06|16346.9|16226.9|10
1622185850000|2021-05-28 07:10:50|16348.1|16228.1|16350.82|16230.82|16352.49|16232.49|16348.1|16228.1|10
1622185860000|2021-05-28 07:11:00|16350.23|16230.23|16340.82|16220.82|16350.23|16230.23|16340.82|16220.82|10
1622185870000|2021-05-28 07:11:10|16340.03|16220.03|16337.99|16217.99|16340.44|16220.44|16337.99|16217.99|10
1622185880000|2021-05-28 07:11:20|16337.13|16217.13|16338.61|16218.61|16340.07|16220.07|16337.13|16217.13|10
1622185890000|2021-05-28 07:11:30|16340.6|16220.6|16340.61|16220.61|16342.62|16222.62|16340.6|16220.6|10
1622185900000|2021-05-28 07:11:40|16340.71|16220.71|16338.21|16218.21|16340.71|16220.71|16337.69|16217.69|10
1622185910000|2021-05-28 07:11:50|16337.97|16217.97|16339.35|16219.35|16339.75|16219.75|16337.97|16217.97|10
1622185920000|2021-05-28 07:12:00|16339.66|16219.66|16346.55|16226.55|16346.55|16226.55|16339.66|16219.66|10
1622185930000|2021-05-28 07:12:10|16347.48|16227.48|16362.2|16242.2|16362.2|16242.2|16347.48|16227.48|10
1622185940000|2021-05-28 07:12:20|16364.35|16244.35|16374.64|16254.64|16374.64|16254.64|16364.35|16244.35|10
1622185950000|2021-05-28 07:12:30|16373.87|16253.87|16377.88|16257.88|16378.52|16258.52|16373.65|16253.65|10
1622185960000|2021-05-28 07:12:40|16379.68|16259.68|16388.97|16268.97|16388.97|16268.97|16379.68|16259.68|10
1622185970000|2021-05-28 07:12:50|16391.75|16271.75|16395.14|16275.14|16397.83|16277.83|16391.75|16271.75|10
1622185980000|2021-05-28 07:13:00|16395.24|16275.24|16397.37|16277.37|16397.37|16277.37|16393.91|16273.91|10
1622185990000|2021-05-28 07:13:10|16397.96|16277.96|16405.01|16285.01|16405.01|16285.01|16397.82|16277.82|10
1622186000000|2021-05-28 07:13:20|16405.2|16285.2|16407.04|16287.04|16408.54|16288.54|16405.2|16285.2|10
1622186010000|2021-05-28 07:13:30|16407.6|16287.6|16409.68|16289.68|16409.92|16289.92|16407.5|16287.5|10
1622186020000|2021-05-28 07:13:40|16413.26|16293.26|16417.31|16297.31|16418.11|16298.11|16412.45|16292.45|10
1622186030000|2021-05-28 07:13:50|16417.43|16297.43|16423.86|16303.86|16424.41|16304.41|16417.43|16297.43|10
1622186040000|2021-05-28 07:14:00|16423.77|16303.77|16426.16|16306.16|16426.16|16306.16|16423.77|16303.77|10
1622186050000|2021-05-28 07:14:10|16426.21|16306.21|16422.7|16302.7|16426.21|16306.21|16422.48|16302.48|10
1622186060000|2021-05-28 07:14:20|16423.41|16303.41|16416.32|16296.32|16423.41|16303.41|16416.32|16296.32|10
1622186070000|2021-05-28 07:14:30|16414.91|16294.91|16412.75|16292.75|16414.91|16294.91|16411.33|16291.33|10
1622186080000|2021-05-28 07:14:40|16413.61|16293.61|16409.26|16289.26|16414.5|16294.5|16409.26|16289.26|10
1622186090000|2021-05-28 07:14:50|16409.02|16289.02|16407.21|16287.21|16409.52|16289.52|16407.21|16287.21|10
1622186100000|2021-05-28 07:15:00|16406.63|16286.63|16410.26|16290.26|16410.61|16290.61|16406.63|16286.63|10
1622186110000|2021-05-28 07:15:10|16408.85|16288.85|16410.74|16290.74|16410.74|16290.74|16407.95|16287.95|10
1622186120000|2021-05-28 07:15:20|16410.42|16290.42|16420.43|16300.43|16420.43|16300.43|16410.12|16290.12|10
1622186130000|2021-05-28 07:15:30|16422.83|16302.83|16429.95|16309.95|16429.95|16309.95|16422.83|16302.83|10
1622186140000|2021-05-28 07:15:40|16429.79|16309.79|16441.97|16321.97|16442.81|16322.81|16429.79|16309.79|10
1622186150000|2021-05-28 07:15:50|16441.32|16321.32|16470.5|16350.5|16470.5|16350.5|16441.32|16321.32|10
1622186160000|2021-05-28 07:16:00|16471.17|16351.17|16494.49|16374.49|16494.49|16374.49|16471.07|16351.07|10
1622186170000|2021-05-28 07:16:10|16496.72|16376.72|16508.16|16388.16|16508.16|16388.16|16496.13|16376.13|10
1622186180000|2021-05-28 07:16:20|16512.58|16392.58|16543.97|16423.97|16543.97|16423.97|16512.58|16392.58|10
1622186190000|2021-05-28 07:16:30|16545.85|16425.85|16550.1|16430.1|16552.04|16432.04|16545.85|16425.85|10
1622186200000|2021-05-28 07:16:40|16552.49|16432.49|16560.93|16440.93|16561.55|16441.55|16550.75|16430.75|10
1622186210000|2021-05-28 07:16:50|16558.42|16438.42|16550.73|16430.73|16559.77|16439.77|16550.39|16430.39|10
1622186220000|2021-05-28 07:17:00|16550.79|16430.79|16548.96|16428.96|16552.69|16432.69|16548.96|16428.96|10
1622186230000|2021-05-28 07:17:10|16545.26|16425.26|16532.72|16412.72|16545.26|16425.26|16532.72|16412.72|10
1622186240000|2021-05-28 07:17:20|16535.31|16415.31|16537.01|16417.01|16537.01|16417.01|16534.63|16414.63|10
1622186250000|2021-05-28 07:17:30|16537.71|16417.71|16555.72|16435.72|16555.72|16435.72|16536.88|16416.88|10
1622186260000|2021-05-28 07:17:40|16559.64|16439.64|16571.68|16451.68|16571.68|16451.68|16559.64|16439.64|10
1622186270000|2021-05-28 07:17:50|16575.27|16455.27|16581.54|16461.54|16583.15|16463.15|16575.27|16455.27|10
1622186280000|2021-05-28 07:18:00|16582.58|16462.58|16580.36|16460.36|16582.58|16462.58|16578.57|16458.57|10
1622186290000|2021-05-28 07:18:10|16580.83|16460.83|16575.29|16455.29|16580.83|16460.83|16574.38|16454.38|10
1622186300000|2021-05-28 07:18:20|16575.95|16455.95|16583.44|16463.44|16583.44|16463.44|16575.95|16455.95|10
1622186310000|2021-05-28 07:18:30|16583.06|16463.06|16583.76|16463.76|16583.81|16463.81|16581.94|16461.94|10
1622186320000|2021-05-28 07:18:40|16584.01|16464.01|16593.09|16473.09|16593.09|16473.09|16584.01|16464.01|10
1622186330000|2021-05-28 07:18:50|16594.55|16474.55|16596.54|16476.54|16596.54|16476.54|16594.38|16474.38|10
1622186340000|2021-05-28 07:19:00|16596.28|16476.28|16605.19|16485.19|16605.19|16485.19|16595.75|16475.75|10
1622186350000|2021-05-28 07:19:10|16605.52|16485.52|16612.67|16492.67|16612.67|16492.67|16605.52|16485.52|10
1622186360000|2021-05-28 07:19:20|16613.78|16493.78|16617.43|16497.43|16618.48|16498.48|16613.78|16493.78|10
1622186370000|2021-05-28 07:19:30|16616.63|16496.63|16610.7|16490.7|16617.59|16497.59|16610.69|16490.69|10
1622186380000|2021-05-28 07:19:40|16610.1|16490.1|16601.97|16481.97|16610.1|16490.1|16600.51|16480.51|10
1622186390000|2021-05-28 07:19:50|16601.56|16481.56|16603.51|16483.51|16604.89|16484.89|16601.56|16481.56|10
1622186400000|2021-05-28 07:20:00|16603.71|16483.71|16594.15|16474.15|16604|16484|16594.15|16474.15|10
1622186410000|2021-05-28 07:20:10|16592.48|16472.48|16589.82|16469.82|16592.48|16472.48|16589.42|16469.42|10
1622186420000|2021-05-28 07:20:20|16589.85|16469.85|16576.08|16456.08|16589.85|16469.85|16576.08|16456.08|10
1622186430000|2021-05-28 07:20:30|16574.75|16454.75|16562.61|16442.61|16575.04|16455.04|16560.35|16440.35|10
1622186440000|2021-05-28 07:20:40|16563.33|16443.33|16565.38|16445.38|16565.48|16445.48|16563.33|16443.33|10
1622186450000|2021-05-28 07:20:50|16565.3|16445.3|16559.67|16439.67|16565.3|16445.3|16559.67|16439.67|10
1622186460000|2021-05-28 07:21:00|16558.07|16438.07|16555.34|16435.34|16559.2|16439.2|16555.34|16435.34|10
1622186470000|2021-05-28 07:21:10|16554.91|16434.91|16553.79|16433.79|16554.91|16434.91|16552.51|16432.51|10
1622186480000|2021-05-28 07:21:20|16554.47|16434.47|16546.28|16426.28|16554.47|16434.47|16546.28|16426.28|10
1622186490000|2021-05-28 07:21:30|16544.72|16424.72|16549.49|16429.49|16549.49|16429.49|16543.2|16423.2|10
1622186500000|2021-05-28 07:21:40|16550.41|16430.41|16550.81|16430.81|16554.15|16434.15|16550.41|16430.41|10
1622186510000|2021-05-28 07:21:50|16550.95|16430.95|16545.71|16425.71|16552.58|16432.58|16545.71|16425.71|10
1622186520000|2021-05-28 07:22:00|16545.99|16425.99|16537.18|16417.18|16546.44|16426.44|16537.18|16417.18|10
1622186530000|2021-05-28 07:22:10|16535.48|16415.48|16527.78|16407.78|16535.48|16415.48|16527.07|16407.07|10
1622186540000|2021-05-28 07:22:20|16528.37|16408.37|16526.48|16406.48|16528.83|16408.83|16526.48|16406.48|10
1622186550000|2021-05-28 07:22:30|16525.32|16405.32|16519.4|16399.4|16525.32|16405.32|16517.55|16397.55|10
1622186560000|2021-05-28 07:22:40|16520.49|16400.49|16515.2|16395.2|16524.13|16404.13|16515.2|16395.2|10
1622186570000|2021-05-28 07:22:50|16515.05|16395.05|16512.83|16392.83|16515.19|16395.19|16512.29|16392.29|10
1622186580000|2021-05-28 07:23:00|16512.65|16392.65|16507.49|16387.49|16513.52|16393.52|16507.49|16387.49|10
1622186590000|2021-05-28 07:23:10|16505.92|16385.92|16497.48|16377.48|16505.92|16385.92|16497.48|16377.48|9
1622186600000|2021-05-28 07:23:20|16498.08|16378.08|16497.54|16377.54|16498.08|16378.08|16495.09|16375.09|10
1622186610000|2021-05-28 07:23:30|16497.69|16377.69|16504.01|16384.01|16504.01|16384.01|16497.69|16377.69|10
1622186620000|2021-05-28 07:23:40|16503.27|16383.27|16505.49|16385.49|16505.76|16385.76|16503.27|16383.27|10
1622186630000|2021-05-28 07:23:50|16505.56|16385.56|16507.44|16387.44|16509.78|16389.78|16505.56|16385.56|10
1622186640000|2021-05-28 07:24:00|16506.18|16386.18|16503.75|16383.75|16506.93|16386.93|16503.75|16383.75|10
1622186650000|2021-05-28 07:24:10|16503.5|16383.5|16513.03|16393.03|16513.03|16393.03|16503.16|16383.16|10
1622186660000|2021-05-28 07:24:20|16514.86|16394.86|16523.88|16403.88|16523.88|16403.88|16514.86|16394.86|10
1622186670000|2021-05-28 07:24:30|16523.65|16403.65|16525.67|16405.67|16525.67|16405.67|16523.65|16403.65|10
1622186680000|2021-05-28 07:24:40|16526.74|16406.74|16523.37|16403.37|16526.86|16406.86|16523.37|16403.37|10
1622186690000|2021-05-28 07:24:50|16522.15|16402.15|16519.93|16399.93|16522.49|16402.49|16519.93|16399.93|10
1622186700000|2021-05-28 07:25:00|16519.92|16399.92|16515.25|16395.25|16519.95|16399.95|16515.25|16395.25|9
1622186710000|2021-05-28 07:25:10|16514.79|16394.79|16508.33|16388.33|16514.79|16394.79|16506.83|16386.83|10
1622186720000|2021-05-28 07:25:20|16507.77|16387.77|16508.01|16388.01|16508.74|16388.74|16506.53|16386.53|10
1622186730000|2021-05-28 07:25:30|16507.82|16387.82|16503.64|16383.64|16508.18|16388.18|16503.64|16383.64|10
1622186740000|2021-05-28 07:25:40|16503.06|16383.06|16487.17|16367.17|16503.06|16383.06|16487.17|16367.17|10
1622186750000|2021-05-28 07:25:50|16485.06|16365.06|16475.71|16355.71|16485.06|16365.06|16475.71|16355.71|10
1622186760000|2021-05-28 07:26:00|16474.9|16354.9|16453.2|16333.2|16474.9|16354.9|16453.2|16333.2|9
1622186770000|2021-05-28 07:26:10|16452.19|16332.19|16434.92|16314.92|16452.19|16332.19|16434.92|16314.92|10
1622186780000|2021-05-28 07:26:20|16436.04|16316.04|16438.83|16318.83|16438.83|16318.83|16435.55|16315.55|10
1622186790000|2021-05-28 07:26:30|16440.04|16320.04|16442.55|16322.55|16446.26|16326.26|16439.74|16319.74|10
1622186800000|2021-05-28 07:26:40|16441.27|16321.27|16460.36|16340.36|16460.36|16340.36|16439.66|16319.66|10
1622186810000|2021-05-28 07:26:50|16461.16|16341.16|16466.95|16346.95|16467.88|16347.88|16461.16|16341.16|10
1622186820000|2021-05-28 07:27:00|16467.86|16347.86|16459.76|16339.76|16467.86|16347.86|16459.65|16339.65|10
1622186830000|2021-05-28 07:27:10|16459|16339|16455.23|16335.23|16459|16339|16453.81|16333.81|10
1622186840000|2021-05-28 07:27:20|16453.75|16333.75|16451.62|16331.62|16453.91|16333.91|16451.62|16331.62|10
1622186850000|2021-05-28 07:27:30|16451.23|16331.23|16443.96|16323.96|16451.23|16331.23|16443.96|16323.96|10
1622186860000|2021-05-28 07:27:40|16444.64|16324.64|16445.07|16325.07|16445.59|16325.59|16444.29|16324.29|10
1622186870000|2021-05-28 07:27:50|16445.37|16325.37|16442.21|16322.21|16445.37|16325.37|16442.21|16322.21|10
1622186880000|2021-05-28 07:28:00|16442.62|16322.62|16432.38|16312.38|16443.37|16323.37|16432.38|16312.38|10
1622186890000|2021-05-28 07:28:10|16432.14|16312.14|16430.69|16310.69|16432.29|16312.29|16429.7|16309.7|10
1622186900000|2021-05-28 07:28:20|16430.41|16310.41|16425.03|16305.03|16430.41|16310.41|16425.03|16305.03|10
1622186910000|2021-05-28 07:28:30|16424.27|16304.27|16426.36|16306.36|16426.36|16306.36|16424.27|16304.27|9
1622186920000|2021-05-28 07:28:40|16426.29|16306.29|16421.54|16301.54|16426.87|16306.87|16421.46|16301.46|10
1622186930000|2021-05-28 07:28:50|16421.62|16301.62|16418.87|16298.87|16421.62|16301.62|16418.87|16298.87|10
1622186940000|2021-05-28 07:29:00|16418.39|16298.39|16423.61|16303.61|16423.61|16303.61|16416.39|16296.39|10
1622186950000|2021-05-28 07:29:10|16424.81|16304.81|16429.96|16309.96|16429.96|16309.96|16424.81|16304.81|10
1622186960000|2021-05-28 07:29:20|16430.79|16310.79|16432.57|16312.57|16432.57|16312.57|16430.12|16310.12|10
1622186970000|2021-05-28 07:29:30|16430.22|16310.22|16438.96|16318.96|16438.96|16318.96|16429.34|16309.34|10
1622186980000|2021-05-28 07:29:40|16439.65|16319.65|16447.59|16327.59|16447.59|16327.59|16439.65|16319.65|10
1622186990000|2021-05-28 07:29:50|16448.75|16328.75|16444.33|16324.33|16448.75|16328.75|16444.17|16324.17|9
1622187000000|2021-05-28 07:30:00|16444.81|16324.81|16444.59|16324.59|16445.9|16325.9|16442.91|16322.91|10
1622187010000|2021-05-28 07:30:10|16446.11|16326.11|16450.91|16330.91|16450.91|16330.91|16445.15|16325.15|10
1622187020000|2021-05-28 07:30:20|16452.48|16332.48|16462.67|16342.67|16462.67|16342.67|16452.48|16332.48|10
1622187030000|2021-05-28 07:30:30|16462.81|16342.81|16477.11|16357.11|16477.11|16357.11|16462.81|16342.81|10
1622187040000|2021-05-28 07:30:40|16479.57|16359.57|16485.52|16365.52|16485.52|16365.52|16479.57|16359.57|10
1622187050000|2021-05-28 07:30:50|16485.03|16365.03|16492.35|16372.35|16492.35|16372.35|16485.03|16365.03|10
1622187060000|2021-05-28 07:31:00|16493.25|16373.25|16494.52|16374.52|16495.27|16375.27|16493.25|16373.25|10
1622187070000|2021-05-28 07:31:10|16493.7|16373.7|16497.53|16377.53|16497.8|16377.8|16493.7|16373.7|10
1622187080000|2021-05-28 07:31:20|16496.74|16376.74|16497.58|16377.58|16498.08|16378.08|16494.81|16374.81|10
1622187090000|2021-05-28 07:31:30|16498.11|16378.11|16492.9|16372.9|16498.39|16378.39|16492.9|16372.9|10
1622187100000|2021-05-28 07:31:40|16491.36|16371.36|16482.37|16362.37|16491.36|16371.36|16482.37|16362.37|10
1622187110000|2021-05-28 07:31:50|16483.6|16363.6|16477.26|16357.26|16483.6|16363.6|16477.26|16357.26|10
1622187120000|2021-05-28 07:32:00|16476.85|16356.85|16470.62|16350.62|16476.96|16356.96|16470.38|16350.38|10
1622187130000|2021-05-28 07:32:10|16469.26|16349.26|16458.78|16338.78|16469.26|16349.26|16458.75|16338.75|10
1622187140000|2021-05-28 07:32:20|16458.32|16338.32|16449.48|16329.48|16458.32|16338.32|16449.1|16329.1|10
1622187150000|2021-05-28 07:32:30|16448.93|16328.93|16442.78|16322.78|16449.71|16329.71|16442.78|16322.78|10
1622187160000|2021-05-28 07:32:40|16441.57|16321.57|16444.97|16324.97|16445.06|16325.06|16440.92|16320.92|10
1622187170000|2021-05-28 07:32:50|16448.38|16328.38|16464.78|16344.78|16464.78|16344.78|16448.38|16328.38|10
1622187180000|2021-05-28 07:33:00|16466.27|16346.27|16472.65|16352.65|16472.65|16352.65|16466.27|16346.27|10
1622187190000|2021-05-28 07:33:10|16472.21|16352.21|16476.81|16356.81|16476.81|16356.81|16471.69|16351.69|10
1622187200000|2021-05-28 07:33:20|16479.06|16359.06|16491.96|16371.96|16491.96|16371.96|16479.06|16359.06|10
1622187210000|2021-05-28 07:33:30|16492.92|16372.92|16508.7|16388.7|16508.7|16388.7|16492.92|16372.92|10
1622187220000|2021-05-28 07:33:40|16508.21|16388.21|16515.2|16395.2|16515.25|16395.25|16508.21|16388.21|10
1622187230000|2021-05-28 07:33:50|16515.1|16395.1|16509.73|16389.73|16515.35|16395.35|16509.73|16389.73|10
1622187240000|2021-05-28 07:34:00|16506.62|16386.62|16492.71|16372.71|16506.62|16386.62|16492.71|16372.71|10
1622187250000|2021-05-28 07:34:10|16493.19|16373.19|16490.72|16370.72|16493.19|16373.19|16487.45|16367.45|10
1622187260000|2021-05-28 07:34:20|16491.12|16371.12|16505.53|16385.53|16505.53|16385.53|16491.12|16371.12|10
1622187270000|2021-05-28 07:34:30|16505.84|16385.84|16505.84|16385.84|16507.69|16387.69|16505.18|16385.18|10
1622187280000|2021-05-28 07:34:40|16506.21|16386.21|16502.28|16382.28|16506.36|16386.36|16501.61|16381.61|10
1622187290000|2021-05-28 07:34:50|16501.69|16381.69|16499.8|16379.8|16501.69|16381.69|16498.62|16378.62|10
1622187300000|2021-05-28 07:35:00|16501.03|16381.03|16500.62|16380.62|16502.07|16382.07|16500.62|16380.62|10
1622187310000|2021-05-28 07:35:10|16499.89|16379.89|16489.84|16369.84|16500.07|16380.07|16489.84|16369.84|10
1622187320000|2021-05-28 07:35:20|16489.76|16369.76|16481.95|16361.95|16489.76|16369.76|16481.95|16361.95|10
1622187330000|2021-05-28 07:35:30|16481.33|16361.33|16475.28|16355.28|16481.52|16361.52|16475.28|16355.28|10
1622187340000|2021-05-28 07:35:40|16474|16354|16462.29|16342.29|16474|16354|16462.29|16342.29|10
1622187350000|2021-05-28 07:35:50|16461.68|16341.68|16462.06|16342.06|16462.06|16342.06|16460.88|16340.88|10
1622187360000|2021-05-28 07:36:00|16461.32|16341.32|16454.21|16334.21|16461.87|16341.87|16454.21|16334.21|10
1622187370000|2021-05-28 07:36:10|16453.19|16333.19|16442.81|16322.81|16453.19|16333.19|16442.81|16322.81|10
1622187380000|2021-05-28 07:36:20|16442.33|16322.33|16427.78|16307.78|16442.33|16322.33|16427.78|16307.78|10
1622187390000|2021-05-28 07:36:30|16427.54|16307.54|16424.29|16304.29|16427.54|16307.54|16423.47|16303.47|10
1622187400000|2021-05-28 07:36:40|16424.12|16304.12|16418.97|16298.97|16424.52|16304.52|16418.97|16298.97|10
1622187410000|2021-05-28 07:36:50|16418.55|16298.55|16410.59|16290.59|16418.65|16298.65|16409.85|16289.85|10
1622187420000|2021-05-28 07:37:00|16410.07|16290.07|16416.49|16296.49|16416.49|16296.49|16410.07|16290.07|10
1622187430000|2021-05-28 07:37:10|16418.02|16298.02|16418.79|16298.79|16420.12|16300.12|16418.02|16298.02|10
1622187440000|2021-05-28 07:37:20|16418.07|16298.07|16415.56|16295.56|16419.11|16299.11|16415.51|16295.51|10
1622187450000|2021-05-28 07:37:30|16415.13|16295.13|16408.12|16288.12|16415.13|16295.13|16408.12|16288.12|9
1622187460000|2021-05-28 07:37:40|16406.51|16286.51|16405.05|16285.05|16407.5|16287.5|16405.05|16285.05|10
1622187470000|2021-05-28 07:37:50|16403.85|16283.85|16401.55|16281.55|16404.05|16284.05|16401.28|16281.28|10
1622187480000|2021-05-28 07:38:00|16401.76|16281.76|16406.41|16286.41|16406.46|16286.46|16401.66|16281.66|10
1622187490000|2021-05-28 07:38:10|16405.9|16285.9|16402.48|16282.48|16406.57|16286.57|16402.48|16282.48|10
1622187500000|2021-05-28 07:38:20|16402.05|16282.05|16384.76|16264.76|16402.05|16282.05|16384.76|16264.76|10
1622187510000|2021-05-28 07:38:30|16382.66|16262.66|16378.19|16258.19|16382.66|16262.66|16378.19|16258.19|10
1622187520000|2021-05-28 07:38:40|16378.8|16258.8|16369.63|16249.63|16379.39|16259.39|16369.63|16249.63|10
1622187530000|2021-05-28 07:38:50|16367.64|16247.64|16363.5|16243.5|16367.64|16247.64|16361.52|16241.52|10
1622187540000|2021-05-28 07:39:00|16362.95|16242.95|16362.03|16242.03|16363.71|16243.71|16360.69|16240.69|10
1622187550000|2021-05-28 07:39:10|16362.52|16242.52|16371.32|16251.32|16371.33|16251.33|16362.52|16242.52|10
1622187560000|2021-05-28 07:39:20|16373|16253|16367.06|16247.06|16373.9|16253.9|16366.95|16246.95|10
1622187570000|2021-05-28 07:39:30|16367.39|16247.39|16357.54|16237.54|16367.39|16247.39|16357.54|16237.54|10
1622187580000|2021-05-28 07:39:40|16357.43|16237.43|16355.93|16235.93|16359.72|16239.72|16355.93|16235.93|10
1622187590000|2021-05-28 07:39:50|16354.58|16234.58|16356.05|16236.05|16356.39|16236.39|16353.85|16233.85|10
1622187600000|2021-05-28 07:40:00|16355.14|16235.14|16364.95|16244.95|16364.95|16244.95|16353.66|16233.66|10
1622187610000|2021-05-28 07:40:10|16365.98|16245.98|16377.57|16257.57|16377.78|16257.78|16365.98|16245.98|10
1622187620000|2021-05-28 07:40:20|16376.84|16256.84|16376.23|16256.23|16378.8|16258.8|16376.23|16256.23|10
1622187630000|2021-05-28 07:40:30|16375.59|16255.59|16369.58|16249.58|16375.93|16255.93|16369.58|16249.58|10
1622187640000|2021-05-28 07:40:40|16369.56|16249.56|16362.56|16242.56|16369.56|16249.56|16362.12|16242.12|10
1622187650000|2021-05-28 07:40:50|16361.94|16241.94|16355.93|16235.93|16361.94|16241.94|16354.79|16234.79|10
1622187660000|2021-05-28 07:41:00|16355.94|16235.94|16354.35|16234.35|16360.1|16240.1|16354.35|16234.35|10
1622187670000|2021-05-28 07:41:10|16354.3|16234.3|16354.33|16234.33|16354.33|16234.33|16351.12|16231.12|10
1622187680000|2021-05-28 07:41:20|16355.22|16235.22|16354.32|16234.32|16357.04|16237.04|16354.32|16234.32|10
1622187690000|2021-05-28 07:41:30|16353.99|16233.99|16352.28|16232.28|16353.99|16233.99|16352.22|16232.22|10
1622187700000|2021-05-28 07:41:40|16352.78|16232.78|16346.81|16226.81|16352.78|16232.78|16346.81|16226.81|10
1622187710000|2021-05-28 07:41:50|16346.55|16226.55|16342.02|16222.02|16346.55|16226.55|16340.63|16220.63|10
1622187720000|2021-05-28 07:42:00|16342.21|16222.21|16339.02|16219.02|16343.75|16223.75|16339.02|16219.02|10
1622187730000|2021-05-28 07:42:10|16338.77|16218.77|16327.34|16207.34|16338.77|16218.77|16327.34|16207.34|10
1622187740000|2021-05-28 07:42:20|16327.44|16207.44|16316.59|16196.59|16327.44|16207.44|16316.59|16196.59|10
1622187750000|2021-05-28 07:42:30|16314.79|16194.79|16318.78|16198.78|16318.78|16198.78|16313.37|16193.37|10
1622187760000|2021-05-28 07:42:40|16320.04|16200.04|16322.4|16202.4|16322.4|16202.4|16319.96|16199.96|10
1622187770000|2021-05-28 07:42:50|16323.38|16203.38|16324.1|16204.1|16324.98|16204.98|16322.95|16202.95|10
1622187780000|2021-05-28 07:43:00|16324.11|16204.11|16322.95|16202.95|16324.36|16204.36|16322.11|16202.11|10
1622187790000|2021-05-28 07:43:10|16322.73|16202.73|16322.37|16202.37|16324.79|16204.79|16322.37|16202.37|10
1622187800000|2021-05-28 07:43:20|16321.65|16201.65|16322.01|16202.01|16322.01|16202.01|16320.57|16200.57|9
1622187810000|2021-05-28 07:43:30|16322.59|16202.59|16312.21|16192.21|16322.96|16202.96|16312.21|16192.21|10
1622187820000|2021-05-28 07:43:40|16312.8|16192.8|16316.24|16196.24|16316.24|16196.24|16312.03|16192.03|10
1622187830000|2021-05-28 07:43:50|16316.26|16196.26|16315.69|16195.69|16316.53|16196.53|16315.39|16195.39|10
1622187840000|2021-05-28 07:44:00|16316.73|16196.73|16326.47|16206.47|16326.47|16206.47|16316.73|16196.73|10
1622187850000|2021-05-28 07:44:10|16326.59|16206.59|16340.89|16220.89|16341.24|16221.24|16326.59|16206.59|10
1622187860000|2021-05-28 07:44:20|16340.27|16220.27|16346.53|16226.53|16346.53|16226.53|16339.99|16219.99|10
1622187870000|2021-05-28 07:44:30|16349.16|16229.16|16356.61|16236.61|16356.61|16236.61|16349.11|16229.11|10
1622187880000|2021-05-28 07:44:40|16358.71|16238.71|16372.63|16252.63|16372.63|16252.63|16358.71|16238.71|10
1622187890000|2021-05-28 07:44:50|16373.92|16253.92|16382.24|16262.24|16382.24|16262.24|16373.92|16253.92|10
1622187900000|2021-05-28 07:45:00|16385.19|16265.19|16387.94|16267.94|16388.01|16268.01|16385.19|16265.19|10
1622187910000|2021-05-28 07:45:10|16386.28|16266.28|16376.89|16256.89|16386.28|16266.28|16376.89|16256.89|10
1622187920000|2021-05-28 07:45:20|16378.22|16258.22|16373.49|16253.49|16378.22|16258.22|16372.21|16252.21|10
1622187930000|2021-05-28 07:45:30|16372.16|16252.16|16368.15|16248.15|16372.16|16252.16|16367.46|16247.46|9
1622187940000|2021-05-28 07:45:40|16368.16|16248.16|16369.22|16249.22|16369.22|16249.22|16366.68|16246.68|10
1622187950000|2021-05-28 07:45:50|16369.39|16249.39|16366.53|16246.53|16370.46|16250.46|16366.53|16246.53|10
1622187960000|2021-05-28 07:46:00|16366.31|16246.31|16359.36|16239.36|16366.57|16246.57|16359.36|16239.36|10
1622187970000|2021-05-28 07:46:10|16357.77|16237.77|16345.76|16225.76|16357.77|16237.77|16345.76|16225.76|10
1622187980000|2021-05-28 07:46:20|16345.31|16225.31|16333.55|16213.55|16345.31|16225.31|16333.34|16213.34|10
1622187990000|2021-05-28 07:46:30|16333.82|16213.82|16335.4|16215.4|16335.49|16215.49|16333.82|16213.82|10
1622188000000|2021-05-28 07:46:40|16335.24|16215.24|16327.83|16207.83|16335.24|16215.24|16327.83|16207.83|10
1622188010000|2021-05-28 07:46:50|16327.11|16207.11|16318.98|16198.98|16327.11|16207.11|16318.98|16198.98|10
1622188020000|2021-05-28 07:47:00|16317.52|16197.52|16310.04|16190.04|16317.82|16197.82|16309.98|16189.98|10
1622188030000|2021-05-28 07:47:10|16310.38|16190.38|16307.3|16187.3|16310.47|16190.47|16304.24|16184.24|10
1622188040000|2021-05-28 07:47:20|16305.9|16185.9|16304.87|16184.87|16307.5|16187.5|16304.87|16184.87|10
1622188050000|2021-05-28 07:47:30|16305.57|16185.57|16309.29|16189.29|16309.29|16189.29|16305.57|16185.57|10
1622188060000|2021-05-28 07:47:40|16308.65|16188.65|16310.28|16190.28|16310.28|16190.28|16308.65|16188.65|10
1622188070000|2021-05-28 07:47:50|16310.03|16190.03|16307.49|16187.49|16310.18|16190.18|16305.93|16185.93|10
1622188080000|2021-05-28 07:48:00|16308.05|16188.05|16310.58|16190.58|16310.58|16190.58|16307.48|16187.48|10
1622188090000|2021-05-28 07:48:10|16311.04|16191.04|16313.83|16193.83|16313.83|16193.83|16310.43|16190.43|10
1622188100000|2021-05-28 07:48:20|16313.82|16193.82|16310.81|16190.81|16313.82|16193.82|16310.81|16190.81|9
1622188110000|2021-05-28 07:48:30|16311.02|16191.02|16307.87|16187.87|16311.02|16191.02|16307.87|16187.87|10
1622188120000|2021-05-28 07:48:40|16304.73|16184.73|16299.23|16179.23|16304.73|16184.73|16299.23|16179.23|10
1622188130000|2021-05-28 07:48:50|16300.6|16180.6|16297.03|16177.03|16300.6|16180.6|16297.03|16177.03|10
1622188140000|2021-05-28 07:49:00|16296.78|16176.78|16294.23|16174.23|16297.16|16177.16|16294.23|16174.23|10
1622188150000|2021-05-28 07:49:10|16295|16175|16292.92|16172.92|16295.14|16175.14|16292.92|16172.92|10
1622188160000|2021-05-28 07:49:20|16292.22|16172.22|16283.39|16163.39|16293.11|16173.11|16283.39|16163.39|10
1622188170000|2021-05-28 07:49:30|16282.14|16162.14|16274.03|16154.03|16282.14|16162.14|16274.03|16154.03|10
1622188180000|2021-05-28 07:49:40|16272.42|16152.42|16266.84|16146.84|16272.42|16152.42|16266.84|16146.84|10
1622188190000|2021-05-28 07:49:50|16265.88|16145.88|16260.17|16140.17|16265.88|16145.88|16260.17|16140.17|9
1622188200000|2021-05-28 07:50:00|16260.09|16140.09|16269.92|16149.92|16269.92|16149.92|16259.28|16139.28|10
1622188210000|2021-05-28 07:50:10|16272.56|16152.56|16290.42|16170.42|16290.42|16170.42|16272.56|16152.56|10
1622188220000|2021-05-28 07:50:20|16290.6|16170.6|16296.74|16176.74|16296.74|16176.74|16290.6|16170.6|10
1622188230000|2021-05-28 07:50:30|16297.7|16177.7|16308.46|16188.46|16309.29|16189.29|16297.7|16177.7|10
1622188240000|2021-05-28 07:50:40|16308.81|16188.81|16316.13|16196.13|16316.13|16196.13|16308.37|16188.37|10
1622188250000|2021-05-28 07:50:50|16316.08|16196.08|16314.87|16194.87|16317.33|16197.33|16314.14|16194.14|10
1622188260000|2021-05-28 07:51:00|16314.29|16194.29|16315.4|16195.4|16316.29|16196.29|16312.66|16192.66|10
1622188270000|2021-05-28 07:51:10|16315.56|16195.56|16323.28|16203.28|16323.28|16203.28|16315.56|16195.56|10
1622188280000|2021-05-28 07:51:20|16325.6|16205.6|16334.44|16214.44|16334.44|16214.44|16325.6|16205.6|10
1622188290000|2021-05-28 07:51:30|16334.97|16214.97|16347.43|16227.43|16347.49|16227.49|16334.97|16214.97|10
1622188300000|2021-05-28 07:51:40|16346.52|16226.52|16356.34|16236.34|16356.34|16236.34|16346.52|16226.52|10
1622188310000|2021-05-28 07:51:50|16356.58|16236.58|16370.52|16250.52|16370.52|16250.52|16356.58|16236.58|10
1622188320000|2021-05-28 07:52:00|16370.87|16250.87|16368.9|16248.9|16374.15|16254.15|16368.9|16248.9|10
1622188330000|2021-05-28 07:52:10|16368.3|16248.3|16366.44|16246.44|16368.3|16248.3|16363.59|16243.59|10
1622188340000|2021-05-28 07:52:20|16365.8|16245.8|16368.06|16248.06|16368.06|16248.06|16364.86|16244.86|10
1622188350000|2021-05-28 07:52:30|16366.85|16246.85|16354.4|16234.4|16366.85|16246.85|16354.4|16234.4|10
1622188360000|2021-05-28 07:52:40|16352.82|16232.82|16341.86|16221.86|16352.82|16232.82|16340.93|16220.93|10
1622188370000|2021-05-28 07:52:50|16342.54|16222.54|16339.95|16219.95|16342.54|16222.54|16339.95|16219.95|10
1622188380000|2021-05-28 07:53:00|16339.92|16219.92|16346.94|16226.94|16346.94|16226.94|16333.37|16213.37|10
1622188390000|2021-05-28 07:53:10|16348.03|16228.03|16363.66|16243.66|16363.66|16243.66|16348.03|16228.03|10
1622188400000|2021-05-28 07:53:20|16363.64|16243.64|16365.31|16245.31|16365.31|16245.31|16362.99|16242.99|10
1622188410000|2021-05-28 07:53:30|16366.68|16246.68|16367.75|16247.75|16368.3|16248.3|16366.68|16246.68|10
1622188420000|2021-05-28 07:53:40|16368.13|16248.13|16369.08|16249.08|16369.75|16249.75|16367.72|16247.72|10
1622188430000|2021-05-28 07:53:50|16369|16249|16384.48|16264.48|16384.48|16264.48|16369|16249|10
1622188440000|2021-05-28 07:54:00|16387.84|16267.84|16390.87|16270.87|16390.87|16270.87|16387.84|16267.84|10
1622188450000|2021-05-28 07:54:10|16389.8|16269.8|16389.78|16269.78|16391.04|16271.04|16389.01|16269.01|10
1622188460000|2021-05-28 07:54:20|16390.03|16270.03|16384.31|16264.31|16390.03|16270.03|16384.31|16264.31|10
1622188470000|2021-05-28 07:54:30|16383.44|16263.44|16384.3|16264.3|16386.19|16266.19|16383.44|16263.44|10
1622188480000|2021-05-28 07:54:40|16385.02|16265.02|16389.26|16269.26|16389.98|16269.98|16385.02|16265.02|10
1622188490000|2021-05-28 07:54:50|16389.57|16269.57|16402.85|16282.85|16402.85|16282.85|16389.57|16269.57|10
1622188500000|2021-05-28 07:55:00|16402.57|16282.57|16403.56|16283.56|16403.63|16283.63|16400.69|16280.69|10
1622188510000|2021-05-28 07:55:10|16403.36|16283.36|16417.98|16297.98|16417.98|16297.98|16403.36|16283.36|10
1622188520000|2021-05-28 07:55:20|16419.63|16299.63|16429.42|16309.42|16429.66|16309.66|16418.91|16298.91|10
1622188530000|2021-05-28 07:55:30|16432.27|16312.27|16440.81|16320.81|16440.81|16320.81|16432.27|16312.27|10
1622188540000|2021-05-28 07:55:40|16440.32|16320.32|16446.84|16326.84|16446.84|16326.84|16439.86|16319.86|10
1622188550000|2021-05-28 07:55:50|16446.79|16326.79|16455.8|16335.8|16456.57|16336.57|16446.79|16326.79|10
1622188560000|2021-05-28 07:56:00|16456.67|16336.67|16454.01|16334.01|16456.67|16336.67|16453.91|16333.91|10
1622188570000|2021-05-28 07:56:10|16453.34|16333.34|16448.29|16328.29|16453.34|16333.34|16448.29|16328.29|10
1622188580000|2021-05-28 07:56:20|16448.17|16328.17|16448.01|16328.01|16448.81|16328.81|16447.65|16327.65|10
1622188590000|2021-05-28 07:56:30|16447.7|16327.7|16442.73|16322.73|16447.7|16327.7|16442.73|16322.73|9
1622188600000|2021-05-28 07:56:40|16441.96|16321.96|16436.67|16316.67|16442.52|16322.52|16436.67|16316.67|10
1622188610000|2021-05-28 07:56:50|16435.98|16315.98|16430.07|16310.07|16435.98|16315.98|16430.07|16310.07|10
1622188620000|2021-05-28 07:57:00|16429.91|16309.91|16433.67|16313.67|16433.67|16313.67|16429.55|16309.55|10
1622188630000|2021-05-28 07:57:10|16434.75|16314.75|16444.12|16324.12|16444.12|16324.12|16434.75|16314.75|10
1622188640000|2021-05-28 07:57:20|16443.84|16323.84|16445.42|16325.42|16445.6|16325.6|16443.46|16323.46|10
1622188650000|2021-05-28 07:57:30|16446.05|16326.05|16449.88|16329.88|16450.19|16330.19|16445.8|16325.8|9
1622188660000|2021-05-28 07:57:40|16449.66|16329.66|16454.85|16334.85|16454.85|16334.85|16449.33|16329.33|10
1622188670000|2021-05-28 07:57:50|16458.02|16338.02|16458.14|16338.14|16459.56|16339.56|16457.93|16337.93|10
1622188680000|2021-05-28 07:58:00|16458.11|16338.11|16456.73|16336.73|16458.46|16338.46|16456.73|16336.73|10
1622188690000|2021-05-28 07:58:10|16456.16|16336.16|16442.45|16322.45|16456.16|16336.16|16442.45|16322.45|10
1622188700000|2021-05-28 07:58:20|16440.74|16320.74|16442.86|16322.86|16443.15|16323.15|16440.3|16320.3|10
1622188710000|2021-05-28 07:58:30|16442.62|16322.62|16456.58|16336.58|16456.58|16336.58|16442.62|16322.62|10
1622188720000|2021-05-28 07:58:40|16457.54|16337.54|16467.88|16347.88|16467.88|16347.88|16457.54|16337.54|10
1622188730000|2021-05-28 07:58:50|16467.54|16347.54|16477.15|16357.15|16478.69|16358.69|16467.54|16347.54|10
1622188740000|2021-05-28 07:59:00|16478.56|16358.56|16483.9|16363.9|16483.9|16363.9|16478.56|16358.56|10
1622188750000|2021-05-28 07:59:10|16482.71|16362.71|16478.7|16358.7|16482.71|16362.71|16478.7|16358.7|10
1622188760000|2021-05-28 07:59:20|16479.42|16359.42|16479.9|16359.9|16480.06|16360.06|16479.3|16359.3|10
1622188770000|2021-05-28 07:59:30|16480.48|16360.48|16476.26|16356.26|16481.72|16361.72|16476.26|16356.26|9
1622188780000|2021-05-28 07:59:40|16474.55|16354.55|16480.87|16360.87|16480.87|16360.87|16473.15|16353.15|10
1622188790000|2021-05-28 07:59:50|16482.91|16362.91|16480.79|16360.79|16488.99|16368.99|16480.79|16360.79|10
1622188800000|2021-05-28 08:00:00|16481.03|16361.03|16485.63|16365.63|16485.8|16365.8|16476.05|16356.05|10
1622188810000|2021-05-28 08:00:10|16485.27|16365.27|16464.81|16344.81|16485.27|16365.27|16464.66|16344.66|10
1622188820000|2021-05-28 08:00:20|16464.67|16344.67|16438.99|16318.99|16464.67|16344.67|16436.75|16316.75|10
1622188830000|2021-05-28 08:00:30|16439.28|16319.28|16442.96|16322.96|16442.96|16322.96|16437.31|16317.31|10
1622188840000|2021-05-28 08:00:40|16443.2|16323.2|16438.35|16318.35|16443.98|16323.98|16438.35|16318.35|10
1622188850000|2021-05-28 08:00:50|16437.23|16317.23|16436.08|16316.08|16438.66|16318.66|16436.08|16316.08|10
1622188860000|2021-05-28 08:01:00|16435.58|16315.58|16425.8|16305.8|16435.58|16315.58|16425.8|16305.8|10
1622188870000|2021-05-28 08:01:10|16425.56|16305.56|16407.28|16287.28|16425.56|16305.56|16407.28|16287.28|10
1622188880000|2021-05-28 08:01:20|16404.64|16284.64|16387.73|16267.73|16404.64|16284.64|16387.73|16267.73|10
1622188890000|2021-05-28 08:01:30|16385.8|16265.8|16372.8|16252.8|16385.8|16265.8|16370.79|16250.79|10
1622188900000|2021-05-28 08:01:40|16370.35|16250.35|16367.8|16247.8|16370.35|16250.35|16366.73|16246.73|10
1622188910000|2021-05-28 08:01:50|16367.61|16247.61|16348.1|16228.1|16367.61|16247.61|16348.1|16228.1|10
1622188920000|2021-05-28 08:02:00|16347.88|16227.88|16354.74|16234.74|16355.11|16235.11|16347.88|16227.88|10
1622188930000|2021-05-28 08:02:10|16355.74|16235.74|16351.72|16231.72|16355.96|16235.96|16351.72|16231.72|10
1622188940000|2021-05-28 08:02:20|16350.18|16230.18|16334.48|16214.48|16350.18|16230.18|16333.86|16213.86|10
1622188950000|2021-05-28 08:02:30|16332.55|16212.55|16335.78|16215.78|16336.4|16216.4|16331.66|16211.66|10
1622188960000|2021-05-28 08:02:40|16336.65|16216.65|16334.65|16214.65|16339.87|16219.87|16334.65|16214.65|10
1622188970000|2021-05-28 08:02:50|16337.84|16217.84|16338.95|16218.95|16341.12|16221.12|16337.84|16217.84|10
1622188980000|2021-05-28 08:03:00|16337.72|16217.72|16329.09|16209.09|16337.72|16217.72|16329.09|16209.09|10
1622188990000|2021-05-28 08:03:10|16329.22|16209.22|16335.91|16215.91|16335.91|16215.91|16329.22|16209.22|10
1622189000000|2021-05-28 08:03:20|16336.06|16216.06|16336.76|16216.76|16337.29|16217.29|16333.33|16213.33|10
1622189010000|2021-05-28 08:03:30|16338.12|16218.12|16349.67|16229.67|16349.67|16229.67|16338.12|16218.12|10
1622189020000|2021-05-28 08:03:40|16350.74|16230.74|16354.97|16234.97|16355.08|16235.08|16349.92|16229.92|10
1622189030000|2021-05-28 08:03:50|16356.81|16236.81|16351.61|16231.61|16356.81|16236.81|16351.49|16231.49|10
1622189040000|2021-05-28 08:04:00|16353.26|16233.26|16372.41|16252.41|16372.41|16252.41|16353.18|16233.18|10
1622189050000|2021-05-28 08:04:10|16375.49|16255.49|16394.32|16274.32|16394.32|16274.32|16375.49|16255.49|10
1622189060000|2021-05-28 08:04:20|16398.71|16278.71|16435.26|16315.26|16435.26|16315.26|16398.71|16278.71|10
1622189070000|2021-05-28 08:04:30|16438.38|16318.38|16480.34|16360.34|16480.34|16360.34|16438.38|16318.38|10
1622189080000|2021-05-28 08:04:40|16479.38|16359.38|16506.97|16386.97|16506.97|16386.97|16479.38|16359.38|10
1622189090000|2021-05-28 08:04:50|16509.36|16389.36|16514.81|16394.81|16514.81|16394.81|16509.36|16389.36|10
1622189100000|2021-05-28 08:05:00|16514.67|16394.67|16527.09|16407.09|16527.09|16407.09|16513.92|16393.92|10
1622189110000|2021-05-28 08:05:10|16530.98|16410.98|16542.06|16422.06|16542.06|16422.06|16530.98|16410.98|10
1622189120000|2021-05-28 08:05:20|16542.12|16422.12|16544.73|16424.73|16544.73|16424.73|16541.02|16421.02|10
1622189130000|2021-05-28 08:05:30|16544.39|16424.39|16552.43|16432.43|16552.43|16432.43|16544.39|16424.39|10
1622189140000|2021-05-28 08:05:40|16553.48|16433.48|16552.74|16432.74|16555.01|16435.01|16552.17|16432.17|10
1622189150000|2021-05-28 08:05:50|16552.58|16432.58|16560.63|16440.63|16560.63|16440.63|16552.58|16432.58|10
1622189160000|2021-05-28 08:06:00|16563|16443|16578.62|16458.62|16578.62|16458.62|16563|16443|10
1622189170000|2021-05-28 08:06:10|16579.31|16459.31|16580.78|16460.78|16585.64|16465.64|16579.31|16459.31|10
1622189180000|2021-05-28 08:06:20|16577.33|16457.33|16573.88|16453.88|16577.61|16457.61|16573.04|16453.04|10
1622189190000|2021-05-28 08:06:30|16574.57|16454.57|16572.29|16452.29|16574.57|16454.57|16570.46|16450.46|10
1622189200000|2021-05-28 08:06:40|16571.67|16451.67|16567.35|16447.35|16571.67|16451.67|16565.57|16445.57|10
1622189210000|2021-05-28 08:06:50|16567.96|16447.96|16569.22|16449.22|16569.82|16449.82|16567.96|16447.96|10
1622189220000|2021-05-28 08:07:00|16568.88|16448.88|16559.47|16439.47|16569.06|16449.06|16559.47|16439.47|10
1622189230000|2021-05-28 08:07:10|16559.41|16439.41|16552.94|16432.94|16559.41|16439.41|16552.5|16432.5|10
1622189240000|2021-05-28 08:07:20|16553.05|16433.05|16551.6|16431.6|16553.05|16433.05|16549.97|16429.97|10
1622189250000|2021-05-28 08:07:30|16551.5|16431.5|16544.94|16424.94|16553.4|16433.4|16544.94|16424.94|10
1622189260000|2021-05-28 08:07:40|16545.2|16425.2|16539.42|16419.42|16545.2|16425.2|16539.42|16419.42|10
1622189270000|2021-05-28 08:07:50|16537.94|16417.94|16533.88|16413.88|16538.64|16418.64|16533.88|16413.88|9
1622189280000|2021-05-28 08:08:00|16534.29|16414.29|16532.8|16412.8|16534.59|16414.59|16531.83|16411.83|10
1622189290000|2021-05-28 08:08:10|16532.73|16412.73|16532.95|16412.95|16533.28|16413.28|16531.32|16411.32|10
1622189300000|2021-05-28 08:08:20|16533.27|16413.27|16530.01|16410.01|16536.25|16416.25|16530.01|16410.01|10
1622189310000|2021-05-28 08:08:30|16529.8|16409.8|16520.05|16400.05|16531.63|16411.63|16520.05|16400.05|10
1622189320000|2021-05-28 08:08:40|16518.49|16398.49|16510.4|16390.4|16518.49|16398.49|16510.4|16390.4|10
1622189330000|2021-05-28 08:08:50|16510.65|16390.65|16500.75|16380.75|16510.65|16390.65|16500.75|16380.75|10
1622189340000|2021-05-28 08:09:00|16497.99|16377.99|16496.34|16376.34|16498.3|16378.3|16495.39|16375.39|10
1622189350000|2021-05-28 08:09:10|16496.29|16376.29|16500.1|16380.1|16500.1|16380.1|16494.23|16374.23|10
1622189360000|2021-05-28 08:09:20|16500.76|16380.76|16503.86|16383.86|16504.16|16384.16|16499.06|16379.06|10
1622189370000|2021-05-28 08:09:30|16502.81|16382.81|16493.87|16373.87|16503.39|16383.39|16493.87|16373.87|10
1622189380000|2021-05-28 08:09:40|16491.02|16371.02|16495.46|16375.46|16495.92|16375.92|16491.02|16371.02|10
1622189390000|2021-05-28 08:09:50|16494.76|16374.76|16490.14|16370.14|16495.2|16375.2|16489.87|16369.87|10
1622189400000|2021-05-28 08:10:00|16490.78|16370.78|16482.11|16362.11|16490.78|16370.78|16482.11|16362.11|10
1622189410000|2021-05-28 08:10:10|16481.46|16361.46|16481.09|16361.09|16482.62|16362.62|16480.01|16360.01|10
1622189420000|2021-05-28 08:10:20|16480.85|16360.85|16477.12|16357.12|16483.07|16363.07|16477.12|16357.12|10
1622189430000|2021-05-28 08:10:30|16477.3|16357.3|16471.96|16351.96|16477.59|16357.59|16471.96|16351.96|10
1622189440000|2021-05-28 08:10:40|16470.25|16350.25|16458.58|16338.58|16470.25|16350.25|16458.58|16338.58|10
1622189450000|2021-05-28 08:10:50|16455.39|16335.39|16452.21|16332.21|16455.91|16335.91|16452.21|16332.21|10
1622189460000|2021-05-28 08:11:00|16449.77|16329.77|16440.18|16320.18|16449.77|16329.77|16440.18|16320.18|10
1622189470000|2021-05-28 08:11:10|16439.3|16319.3|16431.75|16311.75|16439.3|16319.3|16431.75|16311.75|10
1622189480000|2021-05-28 08:11:20|16428.42|16308.42|16429.52|16309.52|16429.52|16309.52|16426.46|16306.46|9
1622189490000|2021-05-28 08:11:30|16429.88|16309.88|16405.84|16285.84|16429.88|16309.88|16405.84|16285.84|10
1622189500000|2021-05-28 08:11:40|16402.15|16282.15|16384.57|16264.57|16402.15|16282.15|16384.57|16264.57|10
1622189510000|2021-05-28 08:11:50|16384.12|16264.12|16382.83|16262.83|16384.12|16264.12|16379.44|16259.44|10
1622189520000|2021-05-28 08:12:00|16386.48|16266.48|16393.74|16273.74|16393.74|16273.74|16386.48|16266.48|9
1622189530000|2021-05-28 08:12:10|16393.57|16273.57|16399.28|16279.28|16399.28|16279.28|16390.94|16270.94|10
1622189540000|2021-05-28 08:12:20|16399.47|16279.47|16404.19|16284.19|16404.19|16284.19|16399.47|16279.47|10
1622189550000|2021-05-28 08:12:30|16404.89|16284.89|16418.89|16298.89|16418.89|16298.89|16401.66|16281.66|10
1622189560000|2021-05-28 08:12:40|16418.81|16298.81|16412.44|16292.44|16419.31|16299.31|16412.44|16292.44|10
1622189570000|2021-05-28 08:12:50|16411.69|16291.69|16410.65|16290.65|16412.19|16292.19|16410.14|16290.14|10
1622189580000|2021-05-28 08:13:00|16410.5|16290.5|16420.55|16300.55|16420.55|16300.55|16410.43|16290.43|9
1622189590000|2021-05-28 08:13:10|16422.85|16302.85|16427.19|16307.19|16428.33|16308.33|16422.85|16302.85|10
1622189600000|2021-05-28 08:13:20|16427.36|16307.36|16425.8|16305.8|16427.36|16307.36|16423.86|16303.86|10
1622189610000|2021-05-28 08:13:30|16427.45|16307.45|16426.66|16306.66|16429.04|16309.04|16426.66|16306.66|10
1622189620000|2021-05-28 08:13:40|16426.62|16306.62|16431.04|16311.04|16431.46|16311.46|16425.51|16305.51|10
1622189630000|2021-05-28 08:13:50|16429.39|16309.39|16431.76|16311.76|16432.2|16312.2|16429.39|16309.39|9
1622189640000|2021-05-28 08:14:00|16431.35|16311.35|16429.24|16309.24|16432.42|16312.42|16428.51|16308.51|10
1622189650000|2021-05-28 08:14:10|16428.64|16308.64|16426.53|16306.53|16429.18|16309.18|16426.39|16306.39|10
1622189660000|2021-05-28 08:14:20|16425.53|16305.53|16424.21|16304.21|16425.65|16305.65|16423.62|16303.62|10
1622189670000|2021-05-28 08:14:30|16423.76|16303.76|16410.8|16290.8|16423.76|16303.76|16410.8|16290.8|10
1622189680000|2021-05-28 08:14:40|16409.2|16289.2|16398.21|16278.21|16409.2|16289.2|16397.76|16277.76|10
1622189690000|2021-05-28 08:14:50|16397.58|16277.58|16405.06|16285.06|16405.06|16285.06|16397.57|16277.57|9
1622189700000|2021-05-28 08:15:00|16404.52|16284.52|16405.26|16285.26|16406.74|16286.74|16404.52|16284.52|9
1622189710000|2021-05-28 08:15:10|16404.78|16284.78|16405.21|16285.21|16405.51|16285.51|16404.48|16284.48|10
1622189720000|2021-05-28 08:15:20|16404.71|16284.71|16412.27|16292.27|16412.27|16292.27|16403.85|16283.85|9
1622189730000|2021-05-28 08:15:30|16412.88|16292.88|16422.54|16302.54|16422.54|16302.54|16412.88|16292.88|10
1622189740000|2021-05-28 08:15:40|16422.48|16302.48|16428.76|16308.76|16429.24|16309.24|16422.48|16302.48|10
1622189750000|2021-05-28 08:15:50|16431.6|16311.6|16425.28|16305.28|16432.07|16312.07|16425.28|16305.28|10
1622189760000|2021-05-28 08:16:00|16426.19|16306.19|16426.4|16306.4|16426.42|16306.42|16425.77|16305.77|10
1622189770000|2021-05-28 08:16:10|16425.89|16305.89|16425.63|16305.63|16427.25|16307.25|16425.15|16305.15|10
1622189780000|2021-05-28 08:16:20|16425.37|16305.37|16420.9|16300.9|16425.37|16305.37|16420.77|16300.77|10
1622189790000|2021-05-28 08:16:30|16421.49|16301.49|16423|16303|16423|16303|16419.34|16299.34|10
1622189800000|2021-05-28 08:16:40|16423.15|16303.15|16420.68|16300.68|16423.35|16303.35|16420.68|16300.68|10
1622189810000|2021-05-28 08:16:50|16420.71|16300.71|16424.15|16304.15|16424.15|16304.15|16420.56|16300.56|10
1622189820000|2021-05-28 08:17:00|16424.53|16304.53|16436.41|16316.41|16436.41|16316.41|16424.53|16304.53|10
1622189830000|2021-05-28 08:17:10|16439.25|16319.25|16453.86|16333.86|16454.22|16334.22|16439.25|16319.25|10
1622189840000|2021-05-28 08:17:20|16454.63|16334.63|16461.89|16341.89|16461.89|16341.89|16454.49|16334.49|10
1622189850000|2021-05-28 08:17:30|16463.3|16343.3|16474.4|16354.4|16474.4|16354.4|16463.3|16343.3|10
1622189860000|2021-05-28 08:17:40|16475.95|16355.95|16486.01|16366.01|16486.01|16366.01|16475.95|16355.95|10
1622189870000|2021-05-28 08:17:50|16485.34|16365.34|16500.02|16380.02|16500.02|16380.02|16485.34|16365.34|10
1622189880000|2021-05-28 08:18:00|16500.96|16380.96|16506.42|16386.42|16506.42|16386.42|16500.96|16380.96|10
1622189890000|2021-05-28 08:18:10|16506.78|16386.78|16507.02|16387.02|16507.32|16387.32|16505.36|16385.36|10
1622189900000|2021-05-28 08:18:20|16506.24|16386.24|16508.79|16388.79|16508.8|16388.8|16506.19|16386.19|10
1622189910000|2021-05-28 08:18:30|16508.42|16388.42|16505.76|16385.76|16508.42|16388.42|16505.41|16385.41|10
1622189920000|2021-05-28 08:18:40|16506.17|16386.17|16506.4|16386.4|16507.38|16387.38|16505.73|16385.73|10
1622189930000|2021-05-28 08:18:50|16506.36|16386.36|16508.46|16388.46|16508.46|16388.46|16505.83|16385.83|10
1622189940000|2021-05-28 08:19:00|16509|16389|16511.73|16391.73|16511.73|16391.73|16508.9|16388.9|10
1622189950000|2021-05-28 08:19:10|16512.75|16392.75|16519.58|16399.58|16519.58|16399.58|16512.75|16392.75|10
1622189960000|2021-05-28 08:19:20|16520.56|16400.56|16523.96|16403.96|16523.96|16403.96|16520.56|16400.56|10
1622189970000|2021-05-28 08:19:30|16523.88|16403.88|16526.51|16406.51|16527.01|16407.01|16523.78|16403.78|10
1622189980000|2021-05-28 08:19:40|16525.82|16405.82|16521.1|16401.1|16526.15|16406.15|16517.52|16397.52|10
1622189990000|2021-05-28 08:19:50|16520.58|16400.58|16517.32|16397.32|16520.78|16400.78|16516.59|16396.59|10
1622190000000|2021-05-28 08:20:00|16517.22|16397.22|16511.59|16391.59|16517.22|16397.22|16511.59|16391.59|10
1622190010000|2021-05-28 08:20:10|16510.46|16390.46|16501.33|16381.33|16510.46|16390.46|16501.33|16381.33|10
1622190020000|2021-05-28 08:20:20|16499.85|16379.85|16489.54|16369.54|16499.85|16379.85|16489.54|16369.54|10
1622190030000|2021-05-28 08:20:30|16489.18|16369.18|16472.26|16352.26|16489.18|16369.18|16472.26|16352.26|10
1622190040000|2021-05-28 08:20:40|16472.06|16352.06|16460.35|16340.35|16472.06|16352.06|16460.27|16340.27|10
1622190050000|2021-05-28 08:20:50|16457.19|16337.19|16446.1|16326.1|16457.19|16337.19|16445.79|16325.79|10
1622190060000|2021-05-28 08:21:00|16445.52|16325.52|16442.38|16322.38|16446.37|16326.37|16442.38|16322.38|10
1622190070000|2021-05-28 08:21:10|16440.9|16320.9|16433.1|16313.1|16440.9|16320.9|16433.1|16313.1|9
1622190080000|2021-05-28 08:21:20|16432.73|16312.73|16434.45|16314.45|16434.45|16314.45|16430.47|16310.47|10
1622190090000|2021-05-28 08:21:30|16435.86|16315.86|16427.23|16307.23|16436.54|16316.54|16427.23|16307.23|10
1622190100000|2021-05-28 08:21:40|16425.11|16305.11|16419.56|16299.56|16425.11|16305.11|16418.94|16298.94|10
1622190110000|2021-05-28 08:21:50|16422.76|16302.76|16421.01|16301.01|16422.76|16302.76|16419.84|16299.84|10
1622190120000|2021-05-28 08:22:00|16420.94|16300.94|16410.06|16290.06|16420.94|16300.94|16410.06|16290.06|10
1622190130000|2021-05-28 08:22:10|16409.26|16289.26|16398.76|16278.76|16409.26|16289.26|16398.76|16278.76|10
1622190140000|2021-05-28 08:22:20|16398.07|16278.07|16388.79|16268.79|16398.07|16278.07|16388.79|16268.79|10
1622190150000|2021-05-28 08:22:30|16389.43|16269.43|16390.81|16270.81|16390.81|16270.81|16387.68|16267.68|10
1622190160000|2021-05-28 08:22:40|16390.46|16270.46|16386.7|16266.7|16390.46|16270.46|16386.7|16266.7|10
1622190170000|2021-05-28 08:22:50|16386.27|16266.27|16387.44|16267.44|16387.44|16267.44|16382.56|16262.56|10
1622190180000|2021-05-28 08:23:00|16387.41|16267.41|16386.98|16266.98|16387.41|16267.41|16384.09|16264.09|10
1622190190000|2021-05-28 08:23:10|16387.32|16267.32|16385.73|16265.73|16388.25|16268.25|16385.73|16265.73|10
1622190200000|2021-05-28 08:23:20|16386.74|16266.74|16384.71|16264.71|16387.15|16267.15|16384.71|16264.71|10
1622190210000|2021-05-28 08:23:30|16383.52|16263.52|16382.47|16262.47|16383.52|16263.52|16382.3|16262.3|9
1622190220000|2021-05-28 08:23:40|16382.41|16262.41|16378.87|16258.87|16382.57|16262.57|16378.87|16258.87|10
1622190230000|2021-05-28 08:23:50|16376.96|16256.96|16378.95|16258.95|16378.95|16258.95|16376.12|16256.12|10
1622190240000|2021-05-28 08:24:00|16379.71|16259.71|16374.83|16254.83|16379.71|16259.71|16374.7|16254.7|10
1622190250000|2021-05-28 08:24:10|16374.96|16254.96|16374.1|16254.1|16375.95|16255.95|16374.1|16254.1|10
1622190260000|2021-05-28 08:24:20|16374.45|16254.45|16376.24|16256.24|16376.24|16256.24|16374.09|16254.09|9
1622190270000|2021-05-28 08:24:30|16376.41|16256.41|16378.42|16258.42|16378.42|16258.42|16375.56|16255.56|10
1622190280000|2021-05-28 08:24:40|16378.37|16258.37|16375.25|16255.25|16379.29|16259.29|16375.25|16255.25|10
1622190290000|2021-05-28 08:24:50|16374.51|16254.51|16370.61|16250.61|16374.51|16254.51|16370.61|16250.61|9
1622190300000|2021-05-28 08:25:00|16370.54|16250.54|16377.88|16257.88|16377.88|16257.88|16370.54|16250.54|10
1622190310000|2021-05-28 08:25:10|16379.34|16259.34|16390.7|16270.7|16390.7|16270.7|16379.34|16259.34|10
1622190320000|2021-05-28 08:25:20|16392.79|16272.79|16409.48|16289.48|16409.69|16289.69|16392.79|16272.79|10
1622190330000|2021-05-28 08:25:30|16409.59|16289.59|16417.82|16297.82|16417.82|16297.82|16409.59|16289.59|10
1622190340000|2021-05-28 08:25:40|16418.27|16298.27|16423.54|16303.54|16423.56|16303.56|16418.27|16298.27|10
1622190350000|2021-05-28 08:25:50|16422.78|16302.78|16415.14|16295.14|16422.78|16302.78|16415.14|16295.14|10
1622190360000|2021-05-28 08:26:00|16415.26|16295.26|16409.46|16289.46|16416.04|16296.04|16409.46|16289.46|10
1622190370000|2021-05-28 08:26:10|16409|16289|16407.73|16287.73|16409|16289|16405.46|16285.46|10
1622190380000|2021-05-28 08:26:20|16408.14|16288.14|16402.82|16282.82|16408.14|16288.14|16402.82|16282.82|10
1622190390000|2021-05-28 08:26:30|16401.82|16281.82|16408.97|16288.97|16408.97|16288.97|16399.71|16279.71|10
1622190400000|2021-05-28 08:26:40|16409.28|16289.28|16411.62|16291.62|16412.82|16292.82|16409.28|16289.28|10
1622190410000|2021-05-28 08:26:50|16411.1|16291.1|16408.49|16288.49|16411.29|16291.29|16408.49|16288.49|10
1622190420000|2021-05-28 08:27:00|16408.33|16288.33|16401.3|16281.3|16408.33|16288.33|16401.3|16281.3|10
1622190430000|2021-05-28 08:27:10|16401.64|16281.64|16399.07|16279.07|16401.64|16281.64|16399.07|16279.07|10
1622190440000|2021-05-28 08:27:20|16398.48|16278.48|16397.14|16277.14|16399.35|16279.35|16397.13|16277.13|10
1622190450000|2021-05-28 08:27:30|16397.35|16277.35|16395.55|16275.55|16397.35|16277.35|16395.55|16275.55|10
1622190460000|2021-05-28 08:27:40|16394.13|16274.13|16391.36|16271.36|16394.13|16274.13|16390.33|16270.33|10
1622190470000|2021-05-28 08:27:50|16392.34|16272.34|16389.04|16269.04|16392.43|16272.43|16389.04|16269.04|10
1622190480000|2021-05-28 08:28:00|16391.15|16271.15|16388.01|16268.01|16391.26|16271.26|16388.01|16268.01|10
1622190490000|2021-05-28 08:28:10|16386.76|16266.76|16384.21|16264.21|16386.76|16266.76|16384.21|16264.21|10
1622190500000|2021-05-28 08:28:20|16384.04|16264.04|16379.19|16259.19|16384.04|16264.04|16379.09|16259.09|10
1622190510000|2021-05-28 08:28:30|16379.22|16259.22|16379.66|16259.66|16380.65|16260.65|16379.11|16259.11|10
1622190520000|2021-05-28 08:28:40|16379.47|16259.47|16376.78|16256.78|16379.47|16259.47|16376.69|16256.69|10
1622190530000|2021-05-28 08:28:50|16375.18|16255.18|16371.96|16251.96|16375.18|16255.18|16371.45|16251.45|10
1622190540000|2021-05-28 08:29:00|16372.28|16252.28|16372.86|16252.86|16373.1|16253.1|16371.48|16251.48|10
1622190550000|2021-05-28 08:29:10|16372.46|16252.46|16380.51|16260.51|16380.51|16260.51|16372.46|16252.46|10
1622190560000|2021-05-28 08:29:20|16380.99|16260.99|16382.43|16262.43|16383.75|16263.75|16380.99|16260.99|10
1622190570000|2021-05-28 08:29:30|16383.74|16263.74|16392.5|16272.5|16392.5|16272.5|16382.77|16262.77|10
1622190580000|2021-05-28 08:29:40|16393.19|16273.19|16394.64|16274.64|16397.16|16277.16|16393.19|16273.19|10
1622190590000|2021-05-28 08:29:50|16392.93|16272.93|16384.98|16264.98|16393.28|16273.28|16384.98|16264.98|10
1622190600000|2021-05-28 08:30:00|16383.32|16263.32|16380.85|16260.85|16384.42|16264.42|16380.85|16260.85|10
1622190610000|2021-05-28 08:30:10|16379.2|16259.2|16378.77|16258.77|16379.61|16259.61|16378.09|16258.09|9
1622190620000|2021-05-28 08:30:20|16382.01|16262.01|16385.96|16265.96|16385.96|16265.96|16381.89|16261.89|10
1622190630000|2021-05-28 08:30:30|16386.6|16266.6|16411.17|16291.17|16411.17|16291.17|16386.6|16266.6|10
1622190640000|2021-05-28 08:30:40|16411.42|16291.42|16408.26|16288.26|16414.08|16294.08|16408.26|16288.26|10
1622190650000|2021-05-28 08:30:50|16408.1|16288.1|16409.18|16289.18|16409.18|16289.18|16405.9|16285.9|10
1622190660000|2021-05-28 08:31:00|16408.69|16288.69|16410|16290|16410|16290|16408.69|16288.69|10
1622190670000|2021-05-28 08:31:10|16410.07|16290.07|16407.86|16287.86|16410.07|16290.07|16407.86|16287.86|10
1622190680000|2021-05-28 08:31:20|16407.75|16287.75|16407.09|16287.09|16408.02|16288.02|16407.09|16287.09|10
1622190690000|2021-05-28 08:31:30|16407.23|16287.23|16411.23|16291.23|16411.23|16291.23|16407.23|16287.23|9
1622190700000|2021-05-28 08:31:40|16411.31|16291.31|16408.72|16288.72|16411.31|16291.31|16408.72|16288.72|10
1622190710000|2021-05-28 08:31:50|16408.29|16288.29|16413.24|16293.24|16413.24|16293.24|16408.29|16288.29|10
1622190720000|2021-05-28 08:32:00|16414.88|16294.88|16421.31|16301.31|16421.31|16301.31|16414.88|16294.88|9
1622190730000|2021-05-28 08:32:10|16420.17|16300.17|16420.2|16300.2|16420.67|16300.67|16419.33|16299.33|10
1622190740000|2021-05-28 08:32:20|16420.35|16300.35|16422.2|16302.2|16422.2|16302.2|16420.35|16300.35|10
1622190750000|2021-05-28 08:32:30|16423.54|16303.54|16426.11|16306.11|16426.11|16306.11|16423.54|16303.54|10
1622190760000|2021-05-28 08:32:40|16428.57|16308.57|16435.99|16315.99|16435.99|16315.99|16428.57|16308.57|10
1622190770000|2021-05-28 08:32:50|16439.37|16319.37|16438.96|16318.96|16440.91|16320.91|16438.96|16318.96|10
1622190780000|2021-05-28 08:33:00|16439.2|16319.2|16436.88|16316.88|16439.31|16319.31|16436.88|16316.88|10
1622190790000|2021-05-28 08:33:10|16437.21|16317.21|16441.75|16321.75|16441.75|16321.75|16437.21|16317.21|10
1622190800000|2021-05-28 08:33:20|16443.7|16323.7|16447.49|16327.49|16447.54|16327.54|16443.7|16323.7|10
1622190810000|2021-05-28 08:33:30|16446.51|16326.51|16448.07|16328.07|16448.07|16328.07|16444.95|16324.95|10
1622190820000|2021-05-28 08:33:40|16447.82|16327.82|16445.12|16325.12|16447.82|16327.82|16445.12|16325.12|10
1622190830000|2021-05-28 08:33:50|16445.14|16325.14|16450.69|16330.69|16450.69|16330.69|16444.6|16324.6|9
1622190840000|2021-05-28 08:34:00|16451.42|16331.42|16457.7|16337.7|16457.7|16337.7|16451.42|16331.42|10
1622190850000|2021-05-28 08:34:10|16458.66|16338.66|16453.9|16333.9|16461.09|16341.09|16453.9|16333.9|10
1622190860000|2021-05-28 08:34:20|16452.61|16332.61|16447.19|16327.19|16452.61|16332.61|16447.19|16327.19|10
1622190870000|2021-05-28 08:34:30|16447.35|16327.35|16444.13|16324.13|16447.35|16327.35|16444.13|16324.13|10
1622190880000|2021-05-28 08:34:40|16443.83|16323.83|16432.8|16312.8|16443.83|16323.83|16432.8|16312.8|10
1622190890000|2021-05-28 08:34:50|16431.27|16311.27|16423.79|16303.79|16431.27|16311.27|16423.49|16303.49|10
1622190900000|2021-05-28 08:35:00|16423.88|16303.88|16402.57|16282.57|16423.88|16303.88|16402.16|16282.16|10
1622190910000|2021-05-28 08:35:10|16401.4|16281.4|16386.13|16266.13|16401.5|16281.5|16386.13|16266.13|9
1622190920000|2021-05-28 08:35:20|16386.04|16266.04|16371.72|16251.72|16386.2|16266.2|16371.72|16251.72|10
1622190930000|2021-05-28 08:35:30|16367.55|16247.55|16367.19|16247.19|16369.39|16249.39|16366.67|16246.67|10
1622190940000|2021-05-28 08:35:40|16366.69|16246.69|16364.97|16244.97|16366.69|16246.69|16362.52|16242.52|10
1622190950000|2021-05-28 08:35:50|16367.39|16247.39|16366.88|16246.88|16368.43|16248.43|16366.88|16246.88|9
1622190960000|2021-05-28 08:36:00|16366.67|16246.67|16363.87|16243.87|16366.67|16246.67|16363.65|16243.65|10
1622190970000|2021-05-28 08:36:10|16361.87|16241.87|16361.7|16241.7|16362.3|16242.3|16361.7|16241.7|10
1622190980000|2021-05-28 08:36:20|16362.47|16242.47|16363.26|16243.26|16363.26|16243.26|16362.1|16242.1|9
1622190990000|2021-05-28 08:36:30|16362.1|16242.1|16373.26|16253.26|16373.26|16253.26|16362.1|16242.1|10
1622191000000|2021-05-28 08:36:40|16374.29|16254.29|16388.46|16268.46|16388.46|16268.46|16374.29|16254.29|10
1622191010000|2021-05-28 08:36:50|16391.47|16271.47|16402.45|16282.45|16402.45|16282.45|16391.47|16271.47|10
1622191020000|2021-05-28 08:37:00|16402.3|16282.3|16406.83|16286.83|16406.83|16286.83|16399.44|16279.44|10
1622191030000|2021-05-28 08:37:10|16409.74|16289.74|16416.47|16296.47|16416.47|16296.47|16409.74|16289.74|10
1622191040000|2021-05-28 08:37:20|16416.99|16296.99|16426.82|16306.82|16426.82|16306.82|16416.99|16296.99|10
1622191050000|2021-05-28 08:37:30|16427.35|16307.35|16430.2|16310.2|16430.32|16310.32|16427.05|16307.05|10
1622191060000|2021-05-28 08:37:40|16429.88|16309.88|16433.13|16313.13|16433.92|16313.92|16429.88|16309.88|10
1622191070000|2021-05-28 08:37:50|16433.18|16313.18|16436.07|16316.07|16436.07|16316.07|16433.18|16313.18|10
1622191080000|2021-05-28 08:38:00|16436.05|16316.05|16432.65|16312.65|16436.33|16316.33|16432.65|16312.65|10
1622191090000|2021-05-28 08:38:10|16431.81|16311.81|16425.97|16305.97|16431.81|16311.81|16425.97|16305.97|10
1622191100000|2021-05-28 08:38:20|16425.51|16305.51|16424.48|16304.48|16425.51|16305.51|16424.43|16304.43|10
1622191110000|2021-05-28 08:38:30|16424.35|16304.35|16428.04|16308.04|16428.04|16308.04|16424.09|16304.09|10
1622191120000|2021-05-28 08:38:40|16429.73|16309.73|16430.05|16310.05|16430.05|16310.05|16429.67|16309.67|10
1622191130000|2021-05-28 08:38:50|16430.75|16310.75|16430.76|16310.76|16430.86|16310.86|16429.93|16309.93|10
1622191140000|2021-05-28 08:39:00|16431.24|16311.24|16430.63|16310.63|16431.24|16311.24|16430.29|16310.29|10
1622191150000|2021-05-28 08:39:10|16431.89|16311.89|16426.7|16306.7|16432|16312|16426.7|16306.7|10
1622191160000|2021-05-28 08:39:20|16426.15|16306.15|16426.28|16306.28|16426.39|16306.39|16423.85|16303.85|10
1622191170000|2021-05-28 08:39:30|16426.85|16306.85|16431.13|16311.13|16431.13|16311.13|16426.75|16306.75|10
1622191180000|2021-05-28 08:39:40|16430.34|16310.34|16426.95|16306.95|16430.34|16310.34|16426.95|16306.95|10
1622191190000|2021-05-28 08:39:50|16426.5|16306.5|16422.97|16302.97|16426.5|16306.5|16422.97|16302.97|10
1622191200000|2021-05-28 08:40:00|16422.43|16302.43|16422.61|16302.61|16422.98|16302.98|16421.76|16301.76|10
1622191210000|2021-05-28 08:40:10|16421.98|16301.98|16421.58|16301.58|16422.35|16302.35|16421.58|16301.58|9
1622191220000|2021-05-28 08:40:20|16421.93|16301.93|16427.66|16307.66|16427.66|16307.66|16421.83|16301.83|10
1622191230000|2021-05-28 08:40:30|16427.51|16307.51|16428.47|16308.47|16428.92|16308.92|16426.31|16306.31|10
1622191240000|2021-05-28 08:40:40|16429.06|16309.06|16432.09|16312.09|16432.09|16312.09|16428.86|16308.86|10
1622191250000|2021-05-28 08:40:50|16435.7|16315.7|16440.72|16320.72|16440.72|16320.72|16435.7|16315.7|10
1622191260000|2021-05-28 08:41:00|16442.02|16322.02|16451.11|16331.11|16451.11|16331.11|16442.02|16322.02|10
1622191270000|2021-05-28 08:41:10|16450.88|16330.88|16450.59|16330.59|16451.08|16331.08|16449.13|16329.13|10
1622191280000|2021-05-28 08:41:20|16450.58|16330.58|16450.81|16330.81|16451.95|16331.95|16450.58|16330.58|10
1622191290000|2021-05-28 08:41:30|16451.15|16331.15|16454.24|16334.24|16454.24|16334.24|16451.15|16331.15|10
1622191300000|2021-05-28 08:41:40|16454.71|16334.71|16453.45|16333.45|16454.91|16334.91|16453.18|16333.18|10
1622191310000|2021-05-28 08:41:50|16453.28|16333.28|16449.62|16329.62|16453.28|16333.28|16449.62|16329.62|10
1622191320000|2021-05-28 08:42:00|16448.07|16328.07|16446.28|16326.28|16448.67|16328.67|16446.28|16326.28|10
1622191330000|2021-05-28 08:42:10|16444.7|16324.7|16446.08|16326.08|16446.62|16326.62|16444.07|16324.07|10
1622191340000|2021-05-28 08:42:20|16445.7|16325.7|16447.7|16327.7|16447.7|16327.7|16444.92|16324.92|10
1622191350000|2021-05-28 08:42:30|16448.1|16328.1|16455.38|16335.38|16455.48|16335.48|16448.1|16328.1|10
1622191360000|2021-05-28 08:42:40|16455.17|16335.17|16452.65|16332.65|16455.17|16335.17|16452.59|16332.59|10
1622191370000|2021-05-28 08:42:50|16452.15|16332.15|16453.15|16333.15|16453.46|16333.46|16452.15|16332.15|10
1622191380000|2021-05-28 08:43:00|16452.53|16332.53|16450.1|16330.1|16452.53|16332.53|16449.75|16329.75|10
1622191390000|2021-05-28 08:43:10|16450.11|16330.11|16454.18|16334.18|16454.63|16334.63|16450.11|16330.11|10
1622191400000|2021-05-28 08:43:20|16453.8|16333.8|16456.1|16336.1|16456.1|16336.1|16453.58|16333.58|10
1622191410000|2021-05-28 08:43:30|16455.5|16335.5|16455.52|16335.52|16456.29|16336.29|16455.43|16335.43|10
1622191420000|2021-05-28 08:43:40|16456.56|16336.56|16457.35|16337.35|16458.1|16338.1|16456.56|16336.56|10
1622191430000|2021-05-28 08:43:50|16457.25|16337.25|16458.07|16338.07|16458.23|16338.23|16457.25|16337.25|10
1622191440000|2021-05-28 08:44:00|16457.95|16337.95|16459.04|16339.04|16459.04|16339.04|16456.62|16336.62|10
1622191450000|2021-05-28 08:44:10|16458.94|16338.94|16462.17|16342.17|16462.85|16342.85|16458.94|16338.94|10
1622191460000|2021-05-28 08:44:20|16461.56|16341.56|16466.72|16346.72|16466.72|16346.72|16461.56|16341.56|10
1622191470000|2021-05-28 08:44:30|16469.57|16349.57|16471.77|16351.77|16472.4|16352.4|16469.57|16349.57|10
1622191480000|2021-05-28 08:44:40|16470.96|16350.96|16470.95|16350.95|16472.08|16352.08|16470.62|16350.62|9
1622191490000|2021-05-28 08:44:50|16471.11|16351.11|16470.05|16350.05|16471.15|16351.15|16469.78|16349.78|10
1622191500000|2021-05-28 08:45:00|16470.51|16350.51|16467.94|16347.94|16470.91|16350.91|16467.94|16347.94|9
1622191510000|2021-05-28 08:45:10|16466.17|16346.17|16454.81|16334.81|16466.17|16346.17|16454.81|16334.81|10
1622191520000|2021-05-28 08:45:20|16454.26|16334.26|16449.16|16329.16|16454.26|16334.26|16447.16|16327.16|10
1622191530000|2021-05-28 08:45:30|16449.28|16329.28|16451.49|16331.49|16451.49|16331.49|16449.28|16329.28|10
1622191540000|2021-05-28 08:45:40|16451.83|16331.83|16447.01|16327.01|16452.45|16332.45|16447.01|16327.01|10
1622191550000|2021-05-28 08:45:50|16445.07|16325.07|16437.52|16317.52|16445.72|16325.72|16437.52|16317.52|10
1622191560000|2021-05-28 08:46:00|16436.07|16316.07|16430.93|16310.93|16436.07|16316.07|16430.93|16310.93|10
1622191570000|2021-05-28 08:46:10|16427.38|16307.38|16413.05|16293.05|16427.38|16307.38|16413.05|16293.05|10
1622191580000|2021-05-28 08:46:20|16411.29|16291.29|16395.46|16275.46|16411.29|16291.29|16395.46|16275.46|10
1622191590000|2021-05-28 08:46:30|16393.45|16273.45|16384.05|16264.05|16393.45|16273.45|16383.95|16263.95|10
1622191600000|2021-05-28 08:46:40|16384.42|16264.42|16383.61|16263.61|16386.62|16266.62|16383.18|16263.18|10
1622191610000|2021-05-28 08:46:50|16383.37|16263.37|16382.53|16262.53|16383.74|16263.74|16382.53|16262.53|10
1622191620000|2021-05-28 08:47:00|16382.94|16262.94|16385.04|16265.04|16385.04|16265.04|16382.88|16262.88|10
1622191630000|2021-05-28 08:47:10|16386.96|16266.96|16393.31|16273.31|16393.31|16273.31|16386.96|16266.96|10
1622191640000|2021-05-28 08:47:20|16394.05|16274.05|16403.58|16283.58|16403.58|16283.58|16394.05|16274.05|10
1622191650000|2021-05-28 08:47:30|16403.87|16283.87|16397.85|16277.85|16403.87|16283.87|16397.85|16277.85|10
1622191660000|2021-05-28 08:47:40|16396.68|16276.68|16380.99|16260.99|16396.68|16276.68|16380.99|16260.99|10
1622191670000|2021-05-28 08:47:50|16380.87|16260.87|16375.2|16255.2|16380.87|16260.87|16375.2|16255.2|10
1622191680000|2021-05-28 08:48:00|16375.44|16255.44|16364.78|16244.78|16375.44|16255.44|16364.78|16244.78|10
1622191690000|2021-05-28 08:48:10|16364.49|16244.49|16360.27|16240.27|16364.49|16244.49|16360.27|16240.27|10
1622191700000|2021-05-28 08:48:20|16356.96|16236.96|16348.93|16228.93|16356.96|16236.96|16348.93|16228.93|10
1622191710000|2021-05-28 08:48:30|16349.43|16229.43|16342.49|16222.49|16349.43|16229.43|16342.49|16222.49|10
1622191720000|2021-05-28 08:48:40|16341.34|16221.34|16331.79|16211.79|16341.34|16221.34|16331.65|16211.65|10
1622191730000|2021-05-28 08:48:50|16331.78|16211.78|16327.22|16207.22|16331.78|16211.78|16327.22|16207.22|9
1622191740000|2021-05-28 08:49:00|16327.55|16207.55|16335.83|16215.83|16335.83|16215.83|16327.55|16207.55|10
1622191750000|2021-05-28 08:49:10|16336.09|16216.09|16341.74|16221.74|16344.41|16224.41|16336.09|16216.09|10
1622191760000|2021-05-28 08:49:20|16342.17|16222.17|16334.12|16214.12|16342.17|16222.17|16334.12|16214.12|10
1622191770000|2021-05-28 08:49:30|16333.89|16213.89|16332.83|16212.83|16333.89|16213.89|16331.43|16211.43|10
1622191780000|2021-05-28 08:49:40|16332.43|16212.43|16324.94|16204.94|16333.27|16213.27|16324.94|16204.94|10
1622191790000|2021-05-28 08:49:50|16318.63|16198.63|16316.28|16196.28|16319.82|16199.82|16315.94|16195.94|9
1622191800000|2021-05-28 08:50:00|16316.39|16196.39|16321.22|16201.22|16321.22|16201.22|16316.39|16196.39|10
1622191810000|2021-05-28 08:50:10|16323.15|16203.15|16338.75|16218.75|16338.75|16218.75|16323.15|16203.15|10
1622191820000|2021-05-28 08:50:20|16340.34|16220.34|16350.99|16230.99|16352.29|16232.29|16340.34|16220.34|10
1622191830000|2021-05-28 08:50:30|16351.4|16231.4|16350.07|16230.07|16353|16233|16350.07|16230.07|10
1622191840000|2021-05-28 08:50:40|16349.25|16229.25|16350.49|16230.49|16350.78|16230.78|16348.4|16228.4|10
1622191850000|2021-05-28 08:50:50|16351.6|16231.6|16360.77|16240.77|16360.77|16240.77|16351.28|16231.28|10
1622191860000|2021-05-28 08:51:00|16361.55|16241.55|16366.8|16246.8|16367.28|16247.28|16361.55|16241.55|10
1622191870000|2021-05-28 08:51:10|16366.23|16246.23|16374.09|16254.09|16374.09|16254.09|16366.23|16246.23|10
1622191880000|2021-05-28 08:51:20|16373.9|16253.9|16374.46|16254.46|16375.33|16255.33|16373.9|16253.9|10
1622191890000|2021-05-28 08:51:30|16375.36|16255.36|16381.39|16261.39|16381.39|16261.39|16375.36|16255.36|10
1622191900000|2021-05-28 08:51:40|16382.31|16262.31|16386.5|16266.5|16386.5|16266.5|16382.31|16262.31|10
1622191910000|2021-05-28 08:51:50|16386.8|16266.8|16383.72|16263.72|16387.21|16267.21|16383.72|16263.72|10
1622191920000|2021-05-28 08:52:00|16382.57|16262.57|16369.17|16249.17|16382.57|16262.57|16369.17|16249.17|10
1622191930000|2021-05-28 08:52:10|16369.55|16249.55|16348.95|16228.95|16369.55|16249.55|16348.95|16228.95|10
1622191940000|2021-05-28 08:52:20|16347.54|16227.54|16341.57|16221.57|16347.54|16227.54|16341.57|16221.57|10
1622191950000|2021-05-28 08:52:30|16340.23|16220.23|16328.16|16208.16|16340.23|16220.23|16327.06|16207.06|10
1622191960000|2021-05-28 08:52:40|16322.68|16202.68|16320.03|16200.03|16322.68|16202.68|16320.03|16200.03|10
1622191970000|2021-05-28 08:52:50|16318.92|16198.92|16314.66|16194.66|16318.92|16198.92|16314.64|16194.64|10
1622191980000|2021-05-28 08:53:00|16314.38|16194.38|16319.29|16199.29|16319.29|16199.29|16314.38|16194.38|10
1622191990000|2021-05-28 08:53:10|16319.9|16199.9|16327.38|16207.38|16327.59|16207.59|16319.9|16199.9|10
1622192000000|2021-05-28 08:53:20|16327.39|16207.39|16323.3|16203.3|16328.1|16208.1|16323.3|16203.3|10
1622192010000|2021-05-28 08:53:30|16323.72|16203.72|16318.34|16198.34|16323.72|16203.72|16318.34|16198.34|10
1622192020000|2021-05-28 08:53:40|16317.57|16197.57|16305.3|16185.3|16318.19|16198.19|16305.3|16185.3|10
1622192030000|2021-05-28 08:53:50|16304.6|16184.6|16302.81|16182.81|16304.6|16184.6|16301.49|16181.49|10
1622192040000|2021-05-28 08:54:00|16302.26|16182.26|16295.58|16175.58|16302.26|16182.26|16295.19|16175.19|10
1622192050000|2021-05-28 08:54:10|16295.72|16175.72|16299.09|16179.09|16299.09|16179.09|16295.72|16175.72|10
1622192060000|2021-05-28 08:54:20|16299.01|16179.01|16292.2|16172.2|16299.01|16179.01|16292.2|16172.2|10
1622192070000|2021-05-28 08:54:30|16292.19|16172.19|16289.2|16169.2|16292.19|16172.19|16288.05|16168.05|10
1622192080000|2021-05-28 08:54:40|16288.01|16168.01|16279.57|16159.57|16288.01|16168.01|16279.57|16159.57|10
1622192090000|2021-05-28 08:54:50|16278.56|16158.56|16275.16|16155.16|16279.07|16159.07|16275.16|16155.16|10
1622192100000|2021-05-28 08:55:00|16276.05|16156.05|16253.72|16133.72|16276.05|16156.05|16253.06|16133.06|10
1622192110000|2021-05-28 08:55:10|16252.65|16132.65|16243.38|16123.38|16253.52|16133.52|16243.38|16123.38|10
1622192120000|2021-05-28 08:55:20|16244.17|16124.17|16199.61|16079.61|16244.17|16124.17|16199.61|16079.61|10
1622192130000|2021-05-28 08:55:30|16192.47|16072.47|16157.43|16037.43|16192.79|16072.79|16157.11|16037.11|10
1622192140000|2021-05-28 08:55:40|16153.92|16033.92|16130.73|16010.73|16157.56|16037.56|16130.73|16010.73|10
1622192150000|2021-05-28 08:55:50|16125.26|16005.26|16108.94|15988.94|16125.26|16005.26|16108.94|15988.94|10
1622192160000|2021-05-28 08:56:00|16107.34|15987.34|16094.18|15974.18|16107.34|15987.34|16094.18|15974.18|10
1622192170000|2021-05-28 08:56:10|16097.02|15977.02|16101.37|15981.37|16102.92|15982.92|16096.11|15976.11|10
1622192180000|2021-05-28 08:56:20|16098.09|15978.09|16068.26|15948.26|16098.09|15978.09|16068.26|15948.26|10
1622192190000|2021-05-28 08:56:30|16067.56|15947.56|16017.12|15897.12|16067.56|15947.56|16015.83|15895.83|10
1622192200000|2021-05-28 08:56:40|16021.73|15901.73|16006.78|15886.78|16022.08|15902.08|16005.36|15885.36|10
1622192210000|2021-05-28 08:56:50|16006.71|15886.71|15977.45|15857.45|16006.71|15886.71|15977.45|15857.45|10
1622192220000|2021-05-28 08:57:00|15972.12|15852.12|15938.96|15818.96|15972.12|15852.12|15938.96|15818.96|10
1622192230000|2021-05-28 08:57:10|15939|15819|15931.99|15811.99|15939|15819|15931.76|15811.76|10
1622192240000|2021-05-28 08:57:20|15931.71|15811.71|15934.6|15814.6|15939.02|15819.02|15931.71|15811.71|10
1622192250000|2021-05-28 08:57:30|15930.31|15810.31|15898.01|15778.01|15930.96|15810.96|15898.01|15778.01|10
1622192260000|2021-05-28 08:57:40|15894.29|15774.29|15871.84|15751.84|15894.29|15774.29|15871.84|15751.84|10
1622192270000|2021-05-28 08:57:50|15866.14|15746.14|15880.74|15760.74|15880.74|15760.74|15860.07|15740.07|10
1622192280000|2021-05-28 08:58:00|15881.55|15761.55|15915.12|15795.12|15915.12|15795.12|15881.55|15761.55|10
1622192290000|2021-05-28 08:58:10|15921.71|15801.71|15939.36|15819.36|15939.36|15819.36|15921.71|15801.71|10
1622192300000|2021-05-28 08:58:20|15942.38|15822.38|15952.78|15832.78|15952.78|15832.78|15942.38|15822.38|10
1622192310000|2021-05-28 08:58:30|15952.61|15832.61|15948.91|15828.91|15952.81|15832.81|15948.91|15828.91|10
1622192320000|2021-05-28 08:58:40|15947.52|15827.52|15946.08|15826.08|15947.52|15827.52|15942.84|15822.84|10
1622192330000|2021-05-28 08:58:50|15945.9|15825.9|15953.42|15833.42|15953.42|15833.42|15944.95|15824.95|10
1622192340000|2021-05-28 08:59:00|15955.64|15835.64|15991.33|15871.33|15991.33|15871.33|15955.64|15835.64|10
1622192350000|2021-05-28 08:59:10|15997.99|15877.99|16023.64|15903.64|16024.32|15904.32|15997.99|15877.99|10
1622192360000|2021-05-28 08:59:20|16025.18|15905.18|15989.9|15869.9|16025.18|15905.18|15989.9|15869.9|10
1622192370000|2021-05-28 08:59:30|15982.32|15862.32|15975.64|15855.64|15982.32|15862.32|15975.64|15855.64|10
1622192380000|2021-05-28 08:59:40|15977.67|15857.67|15993.79|15873.79|15993.79|15873.79|15976.61|15856.61|10
1622192390000|2021-05-28 08:59:50|15993.71|15873.71|15987.71|15867.71|15994.34|15874.34|15987.71|15867.71|10
1622192400000|2021-05-28 09:00:00|15990.19|15870.19|15976.7|15856.7|15990.19|15870.19|15976.23|15856.23|10
1622192410000|2021-05-28 09:00:10|15970.61|15850.61|15930.22|15810.22|15970.61|15850.61|15930.22|15810.22|10
1622192420000|2021-05-28 09:00:20|15926.35|15806.35|15915.85|15795.85|15926.35|15806.35|15911.17|15791.17|10
1622192430000|2021-05-28 09:00:30|15913.46|15793.46|15911.06|15791.06|15914.7|15794.7|15910.41|15790.41|10
1622192440000|2021-05-28 09:00:40|15910.54|15790.54|15905.37|15785.37|15910.66|15790.66|15904.42|15784.42|10
1622192450000|2021-05-28 09:00:50|15904.84|15784.84|15894.78|15774.78|15904.84|15784.84|15894.78|15774.78|10
1622192460000|2021-05-28 09:01:00|15892.54|15772.54|15882.75|15762.75|15892.54|15772.54|15882.75|15762.75|10
1622192470000|2021-05-28 09:01:10|15881.87|15761.87|15857.32|15737.32|15881.87|15761.87|15857.32|15737.32|10
1622192480000|2021-05-28 09:01:20|15857.67|15737.67|15853.12|15733.12|15857.67|15737.67|15853.12|15733.12|10
1622192490000|2021-05-28 09:01:30|15853.95|15733.95|15843.06|15723.06|15853.95|15733.95|15843.06|15723.06|10
1622192500000|2021-05-28 09:01:40|15842.55|15722.55|15848.09|15728.09|15848.09|15728.09|15840.24|15720.24|10
1622192510000|2021-05-28 09:01:50|15849.52|15729.52|15856.06|15736.06|15858.72|15738.72|15849.52|15729.52|10
1622192520000|2021-05-28 09:02:00|15856.91|15736.91|15858.31|15738.31|15858.31|15738.31|15850.42|15730.42|10
1622192530000|2021-05-28 09:02:10|15861.34|15741.34|15853.39|15733.39|15865.67|15745.67|15853.39|15733.39|10
1622192540000|2021-05-28 09:02:20|15848.99|15728.99|15821.13|15701.13|15848.99|15728.99|15821.13|15701.13|10
1622192550000|2021-05-28 09:02:30|15816.05|15696.05|15804.03|15684.03|15816.05|15696.05|15804.03|15684.03|9
1622192560000|2021-05-28 09:02:40|15803.84|15683.84|15793.61|15673.61|15803.84|15683.84|15792.47|15672.47|10
1622192570000|2021-05-28 09:02:50|15795.41|15675.41|15787.39|15667.39|15795.86|15675.86|15787.39|15667.39|10
1622192580000|2021-05-28 09:03:00|15786|15666|15792.18|15672.18|15792.79|15672.79|15782.79|15662.79|10
1622192590000|2021-05-28 09:03:10|15793.18|15673.18|15795.32|15675.32|15800.56|15680.56|15793.18|15673.18|10
1622192600000|2021-05-28 09:03:20|15792.21|15672.21|15795.79|15675.79|15795.79|15675.79|15792.21|15672.21|10
1622192610000|2021-05-28 09:03:30|15797.21|15677.21|15792.27|15672.27|15797.21|15677.21|15786.22|15666.22|10
1622192620000|2021-05-28 09:03:40|15792.74|15672.74|15796.45|15676.45|15800.2|15680.2|15792.74|15672.74|10
1622192630000|2021-05-28 09:03:50|15790.65|15670.65|15759.26|15639.26|15790.65|15670.65|15759.26|15639.26|10
1622192640000|2021-05-28 09:04:00|15761.54|15641.54|15769.12|15649.12|15769.12|15649.12|15752.68|15632.68|10
1622192650000|2021-05-28 09:04:10|15768.92|15648.92|15772.09|15652.09|15772.68|15652.68|15765.59|15645.59|10
1622192660000|2021-05-28 09:04:20|15771.73|15651.73|15769.82|15649.82|15771.73|15651.73|15766.95|15646.95|10
1622192670000|2021-05-28 09:04:30|15771.77|15651.77|15772.06|15652.06|15778.49|15658.49|15771.11|15651.11|10
1622192680000|2021-05-28 09:04:40|15772.89|15652.89|15778.6|15658.6|15778.6|15658.6|15769.36|15649.36|10
1622192690000|2021-05-28 09:04:50|15783.37|15663.37|15804.77|15684.77|15804.9|15684.9|15783.37|15663.37|10
1622192700000|2021-05-28 09:05:00|15805.76|15685.76|15832.11|15712.11|15832.11|15712.11|15805.76|15685.76|10
1622192710000|2021-05-28 09:05:10|15832.16|15712.16|15847.31|15727.31|15847.31|15727.31|15832.16|15712.16|10
1622192720000|2021-05-28 09:05:20|15848.25|15728.25|15850.32|15730.32|15850.57|15730.57|15847.15|15727.15|10
1622192730000|2021-05-28 09:05:30|15852.35|15732.35|15855.13|15735.13|15855.48|15735.48|15851.41|15731.41|10
1622192740000|2021-05-28 09:05:40|15855.93|15735.93|15858.94|15738.94|15858.94|15738.94|15855.04|15735.04|10
1622192750000|2021-05-28 09:05:50|15856.29|15736.29|15861.25|15741.25|15862.05|15742.05|15856.29|15736.29|10
1622192760000|2021-05-28 09:06:00|15860.88|15740.88|15855.11|15735.11|15861.51|15741.51|15854.97|15734.97|10
1622192770000|2021-05-28 09:06:10|15854.7|15734.7|15855.42|15735.42|15855.53|15735.53|15853.86|15733.86|10
1622192780000|2021-05-28 09:06:20|15855.17|15735.17|15865.65|15745.65|15865.65|15745.65|15855.17|15735.17|10
1622192790000|2021-05-28 09:06:30|15866.01|15746.01|15869.76|15749.76|15871.31|15751.31|15866.01|15746.01|10
1622192800000|2021-05-28 09:06:40|15870.02|15750.02|15861.46|15741.46|15870.02|15750.02|15858.2|15738.2|10
1622192810000|2021-05-28 09:06:50|15861.61|15741.61|15862.55|15742.55|15864.63|15744.63|15861.5|15741.5|10
1622192820000|2021-05-28 09:07:00|15862.62|15742.62|15850.94|15730.94|15862.62|15742.62|15850.94|15730.94|10
1622192830000|2021-05-28 09:07:10|15848.55|15728.55|15797.4|15677.4|15848.55|15728.55|15797.4|15677.4|10
1622192840000|2021-05-28 09:07:20|15797.62|15677.62|15786.41|15666.41|15797.62|15677.62|15786.05|15666.05|10
1622192850000|2021-05-28 09:07:30|15783.85|15663.85|15778.57|15658.57|15783.85|15663.85|15778.42|15658.42|10
1622192860000|2021-05-28 09:07:40|15778.48|15658.48|15772.85|15652.85|15784.11|15664.11|15772.75|15652.75|10
1622192870000|2021-05-28 09:07:50|15773.59|15653.59|15762.96|15642.96|15773.59|15653.59|15762.96|15642.96|10
1622192880000|2021-05-28 09:08:00|15762.76|15642.76|15756.17|15636.17|15762.76|15642.76|15755.41|15635.41|10
1622192890000|2021-05-28 09:08:10|15758.27|15638.27|15774.93|15654.93|15774.93|15654.93|15758.27|15638.27|10
1622192900000|2021-05-28 09:08:20|15775.47|15655.47|15771.36|15651.36|15775.52|15655.52|15771.12|15651.12|10
1622192910000|2021-05-28 09:08:30|15772.19|15652.19|15767.44|15647.44|15774.1|15654.1|15767.44|15647.44|10
1622192920000|2021-05-28 09:08:40|15766.53|15646.53|15743.07|15623.07|15766.53|15646.53|15743.07|15623.07|10
1622192930000|2021-05-28 09:08:50|15742.81|15622.81|15737.95|15617.95|15745.12|15625.12|15737.95|15617.95|10
1622192940000|2021-05-28 09:09:00|15739.42|15619.42|15746.31|15626.31|15746.31|15626.31|15737.5|15617.5|10
1622192950000|2021-05-28 09:09:10|15746.63|15626.63|15754.26|15634.26|15754.26|15634.26|15746.63|15626.63|10
1622192960000|2021-05-28 09:09:20|15753.87|15633.87|15742.63|15622.63|15754.11|15634.11|15742.63|15622.63|10
1622192970000|2021-05-28 09:09:30|15741.92|15621.92|15722.67|15602.67|15741.92|15621.92|15722.67|15602.67|10
1622192980000|2021-05-28 09:09:40|15722.38|15602.38|15709.99|15589.99|15722.38|15602.38|15708.73|15588.73|10
1622192990000|2021-05-28 09:09:50|15710.43|15590.43|15724.71|15604.71|15724.71|15604.71|15710.43|15590.43|10
1622193000000|2021-05-28 09:10:00|15725.26|15605.26|15755.5|15635.5|15755.5|15635.5|15725.26|15605.26|10
1622193010000|2021-05-28 09:10:10|15754.74|15634.74|15772.94|15652.94|15772.94|15652.94|15754.74|15634.74|10
1622193020000|2021-05-28 09:10:20|15773.26|15653.26|15783.09|15663.09|15783.23|15663.23|15773.26|15653.26|10
1622193030000|2021-05-28 09:10:30|15782.02|15662.02|15782.1|15662.1|15786.26|15666.26|15782.02|15662.02|10
1622193040000|2021-05-28 09:10:40|15779.24|15659.24|15762.12|15642.12|15779.24|15659.24|15762.12|15642.12|10
1622193050000|2021-05-28 09:10:50|15760.38|15640.38|15750.47|15630.47|15760.38|15640.38|15749.35|15629.35|10
1622193060000|2021-05-28 09:11:00|15752.45|15632.45|15756.64|15636.64|15756.64|15636.64|15750.95|15630.95|10
1622193070000|2021-05-28 09:11:10|15759.39|15639.39|15778.55|15658.55|15778.55|15658.55|15759.39|15639.39|10
1622193080000|2021-05-28 09:11:20|15779.45|15659.45|15776.76|15656.76|15780.32|15660.32|15776.29|15656.29|10
1622193090000|2021-05-28 09:11:30|15777.43|15657.43|15789.89|15669.89|15789.89|15669.89|15776.17|15656.17|10
1622193100000|2021-05-28 09:11:40|15790.03|15670.03|15791.42|15671.42|15794.71|15674.71|15790.03|15670.03|10
1622193110000|2021-05-28 09:11:50|15791.32|15671.32|15791.43|15671.43|15792.23|15672.23|15789.77|15669.77|9
1622193120000|2021-05-28 09:12:00|15793.43|15673.43|15797.49|15677.49|15797.49|15677.49|15793.43|15673.43|10
1622193130000|2021-05-28 09:12:10|15797.33|15677.33|15798.74|15678.74|15800.29|15680.29|15797.33|15677.33|10
1622193140000|2021-05-28 09:12:20|15799.13|15679.13|15793.91|15673.91|15803.09|15683.09|15793.91|15673.91|10
1622193150000|2021-05-28 09:12:30|15792.9|15672.9|15780.53|15660.53|15792.9|15672.9|15780.53|15660.53|10
1622193160000|2021-05-28 09:12:40|15778.03|15658.03|15752.62|15632.62|15778.03|15658.03|15752.62|15632.62|10
1622193170000|2021-05-28 09:12:50|15753.61|15633.61|15741.57|15621.57|15753.61|15633.61|15740.27|15620.27|10
1622193180000|2021-05-28 09:13:00|15741.61|15621.61|15725.52|15605.52|15741.83|15621.83|15725.52|15605.52|10
1622193190000|2021-05-28 09:13:10|15723.45|15603.45|15702.44|15582.44|15723.45|15603.45|15702.44|15582.44|10
1622193200000|2021-05-28 09:13:20|15700.73|15580.73|15684.01|15564.01|15700.73|15580.73|15684.01|15564.01|10
1622193210000|2021-05-28 09:13:30|15683.18|15563.18|15702.57|15582.57|15702.57|15582.57|15683.18|15563.18|10
1622193220000|2021-05-28 09:13:40|15704.06|15584.06|15715.36|15595.36|15719.05|15599.05|15704.06|15584.06|10
1622193230000|2021-05-28 09:13:50|15715.18|15595.18|15716.32|15596.32|15719.2|15599.2|15715.18|15595.18|10
1622193240000|2021-05-28 09:14:00|15717.22|15597.22|15729.57|15609.57|15729.57|15609.57|15715.15|15595.15|10
1622193250000|2021-05-28 09:14:10|15727.73|15607.73|15730.3|15610.3|15732.41|15612.41|15727.73|15607.73|10
1622193260000|2021-05-28 09:14:20|15730.43|15610.43|15734.81|15614.81|15734.81|15614.81|15728.54|15608.54|10
1622193270000|2021-05-28 09:14:30|15735.02|15615.02|15767.12|15647.12|15767.12|15647.12|15735.02|15615.02|10
1622193280000|2021-05-28 09:14:40|15764.06|15644.06|15764.98|15644.98|15769.14|15649.14|15763.46|15643.46|10
1622193290000|2021-05-28 09:14:50|15766.14|15646.14|15760.68|15640.68|15766.35|15646.35|15760.02|15640.02|10
1622193300000|2021-05-28 09:15:00|15762.27|15642.27|15765.86|15645.86|15765.86|15645.86|15761.45|15641.45|10
1622193310000|2021-05-28 09:15:10|15766.5|15646.5|15800.07|15680.07|15800.07|15680.07|15766.5|15646.5|10
1622193320000|2021-05-28 09:15:20|15803.42|15683.42|15825.72|15705.72|15825.72|15705.72|15802.28|15682.28|10
1622193330000|2021-05-28 09:15:30|15826.53|15706.53|15819.79|15699.79|15826.53|15706.53|15819.79|15699.79|10
1622193340000|2021-05-28 09:15:40|15819.37|15699.37|15812.94|15692.94|15819.37|15699.37|15812.94|15692.94|10
1622193350000|2021-05-28 09:15:50|15812.95|15692.95|15807.74|15687.74|15812.95|15692.95|15807.74|15687.74|10
1622193360000|2021-05-28 09:16:00|15806.88|15686.88|15798.06|15678.06|15807.23|15687.23|15796.89|15676.89|10
1622193370000|2021-05-28 09:16:10|15798.4|15678.4|15800.12|15680.12|15800.12|15680.12|15798.17|15678.17|10
1622193380000|2021-05-28 09:16:20|15799.82|15679.82|15801.62|15681.62|15801.62|15681.62|15799.07|15679.07|10
1622193390000|2021-05-28 09:16:30|15800.92|15680.92|15814.15|15694.15|15814.15|15694.15|15800.92|15680.92|10
1622193400000|2021-05-28 09:16:40|15813.52|15693.52|15825.56|15705.56|15825.67|15705.67|15813.52|15693.52|10
1622193410000|2021-05-28 09:16:50|15824.53|15704.53|15825.83|15705.83|15827.64|15707.64|15824.53|15704.53|9
1622193420000|2021-05-28 09:17:00|15826.57|15706.57|15832.26|15712.26|15832.73|15712.73|15826.57|15706.57|10
1622193430000|2021-05-28 09:17:10|15835.4|15715.4|15808.06|15688.06|15835.4|15715.4|15808.06|15688.06|10
1622193440000|2021-05-28 09:17:20|15808.07|15688.07|15803.86|15683.86|15808.07|15688.07|15802.11|15682.11|9
1622193450000|2021-05-28 09:17:30|15803.76|15683.76|15796.3|15676.3|15803.76|15683.76|15796.3|15676.3|10
1622193460000|2021-05-28 09:17:40|15796.82|15676.82|15796.65|15676.65|15797.93|15677.93|15796.45|15676.45|10
1622193470000|2021-05-28 09:17:50|15796.17|15676.17|15798.55|15678.55|15798.55|15678.55|15795.07|15675.07|10
1622193480000|2021-05-28 09:18:00|15798.93|15678.93|15808.5|15688.5|15808.5|15688.5|15798.93|15678.93|10
1622193490000|2021-05-28 09:18:10|15808.44|15688.44|15819.19|15699.19|15819.19|15699.19|15808.35|15688.35|10
1622193500000|2021-05-28 09:18:20|15824.11|15704.11|15832.24|15712.24|15832.24|15712.24|15824.11|15704.11|10
1622193510000|2021-05-28 09:18:30|15832.27|15712.27|15835.01|15715.01|15835.05|15715.05|15831.89|15711.89|10
1622193520000|2021-05-28 09:18:40|15835.93|15715.93|15857.38|15737.38|15857.38|15737.38|15835.93|15715.93|10
1622193530000|2021-05-28 09:18:50|15858.2|15738.2|15856.64|15736.64|15861.94|15741.94|15856.43|15736.43|10
1622193540000|2021-05-28 09:19:00|15856.56|15736.56|15857.34|15737.34|15857.83|15737.83|15856.56|15736.56|10
1622193550000|2021-05-28 09:19:10|15856.37|15736.37|15854.86|15734.86|15857.95|15737.95|15854.86|15734.86|10
1622193560000|2021-05-28 09:19:20|15854.62|15734.62|15849.61|15729.61|15855.43|15735.43|15849.61|15729.61|10
1622193570000|2021-05-28 09:19:30|15849.68|15729.68|15838.93|15718.93|15849.68|15729.68|15838.93|15718.93|10
1622193580000|2021-05-28 09:19:40|15835.93|15715.93|15819.58|15699.58|15835.93|15715.93|15819.58|15699.58|10
1622193590000|2021-05-28 09:19:50|15818.04|15698.04|15800.66|15680.66|15818.04|15698.04|15800.66|15680.66|10
1622193600000|2021-05-28 09:20:00|15798.52|15678.52|15785.45|15665.45|15798.52|15678.52|15785.45|15665.45|10
1622193610000|2021-05-28 09:20:10|15781.06|15661.06|15754.32|15634.32|15781.06|15661.06|15754.32|15634.32|10
1622193620000|2021-05-28 09:20:20|15752.69|15632.69|15761.23|15641.23|15761.23|15641.23|15751.19|15631.19|10
1622193630000|2021-05-28 09:20:30|15759.72|15639.72|15762.64|15642.64|15763.69|15643.69|15759.72|15639.72|10
1622193640000|2021-05-28 09:20:40|15761.81|15641.81|15766.65|15646.65|15766.65|15646.65|15761.02|15641.02|10
1622193650000|2021-05-28 09:20:50|15768.73|15648.73|15755.51|15635.51|15772.45|15652.45|15755.51|15635.51|10
1622193660000|2021-05-28 09:21:00|15755.75|15635.75|15737.21|15617.21|15755.75|15635.75|15737.21|15617.21|10
1622193670000|2021-05-28 09:21:10|15736.66|15616.66|15734.09|15614.09|15737.18|15617.18|15734.09|15614.09|10
1622193680000|2021-05-28 09:21:20|15733.97|15613.97|15743.99|15623.99|15743.99|15623.99|15733.97|15613.97|10
1622193690000|2021-05-28 09:21:30|15742.06|15622.06|15738.35|15618.35|15743.25|15623.25|15738.35|15618.35|10
1622193700000|2021-05-28 09:21:40|15738.01|15618.01|15737.23|15617.23|15739.67|15619.67|15735.28|15615.28|10
1622193710000|2021-05-28 09:21:50|15737.06|15617.06|15737.88|15617.88|15737.88|15617.88|15732.91|15612.91|10
1622193720000|2021-05-28 09:22:00|15738.56|15618.56|15759.58|15639.58|15759.58|15639.58|15738.56|15618.56|10
1622193730000|2021-05-28 09:22:10|15760.19|15640.19|15764.73|15644.73|15764.73|15644.73|15760.19|15640.19|10
1622193740000|2021-05-28 09:22:20|15765.54|15645.54|15762.07|15642.07|15769.27|15649.27|15762.07|15642.07|10
1622193750000|2021-05-28 09:22:30|15762.63|15642.63|15745.73|15625.73|15762.63|15642.63|15745.73|15625.73|10
1622193760000|2021-05-28 09:22:40|15744.91|15624.91|15740.16|15620.16|15744.91|15624.91|15739.3|15619.3|10
1622193770000|2021-05-28 09:22:50|15742.1|15622.1|15746.26|15626.26|15748.42|15628.42|15742.1|15622.1|10
1622193780000|2021-05-28 09:23:00|15745.7|15625.7|15735.48|15615.48|15745.7|15625.7|15735.48|15615.48|10
1622193790000|2021-05-28 09:23:10|15735.85|15615.85|15732.93|15612.93|15737.57|15617.57|15732.38|15612.38|10
1622193800000|2021-05-28 09:23:20|15732.41|15612.41|15719.54|15599.54|15732.41|15612.41|15719.54|15599.54|10
1622193810000|2021-05-28 09:23:30|15716.72|15596.72|15703.92|15583.92|15716.72|15596.72|15703.92|15583.92|10
1622193820000|2021-05-28 09:23:40|15705.1|15585.1|15697.78|15577.78|15706.12|15586.12|15697.78|15577.78|10
1622193830000|2021-05-28 09:23:50|15696.05|15576.05|15695.03|15575.03|15696.05|15576.05|15692.66|15572.66|10
1622193840000|2021-05-28 09:24:00|15694.71|15574.71|15683.72|15563.72|15696.03|15576.03|15683.72|15563.72|10
1622193850000|2021-05-28 09:24:10|15681.76|15561.76|15666.21|15546.21|15681.76|15561.76|15666.21|15546.21|10
1622193860000|2021-05-28 09:24:20|15664.65|15544.65|15630.03|15510.03|15664.65|15544.65|15630.03|15510.03|10
1622193870000|2021-05-28 09:24:30|15631.11|15511.11|15615.81|15495.81|15631.11|15511.11|15614.22|15494.22|10
1622193880000|2021-05-28 09:24:40|15615.1|15495.1|15617.19|15497.19|15617.89|15497.89|15614.46|15494.46|10
1622193890000|2021-05-28 09:24:50|15617.83|15497.83|15617.09|15497.09|15620.9|15500.9|15617.09|15497.09|9
1622193900000|2021-05-28 09:25:00|15617.66|15497.66|15613.5|15493.5|15619.1|15499.1|15613.5|15493.5|10
1622193910000|2021-05-28 09:25:10|15613.6|15493.6|15622.17|15502.17|15622.17|15502.17|15610.48|15490.48|10
1622193920000|2021-05-28 09:25:20|15623.46|15503.46|15633.86|15513.86|15633.86|15513.86|15623.46|15503.46|10
1622193930000|2021-05-28 09:25:30|15632.95|15512.95|15649.73|15529.73|15649.73|15529.73|15632.39|15512.39|10
1622193940000|2021-05-28 09:25:40|15651.4|15531.4|15663.72|15543.72|15663.72|15543.72|15651.4|15531.4|10
1622193950000|2021-05-28 09:25:50|15661.98|15541.98|15647.87|15527.87|15661.98|15541.98|15647.87|15527.87|10
1622193960000|2021-05-28 09:26:00|15640.17|15520.17|15626.4|15506.4|15640.17|15520.17|15626.4|15506.4|10
1622193970000|2021-05-28 09:26:10|15626.98|15506.98|15617.2|15497.2|15627.78|15507.78|15617.2|15497.2|10
1622193980000|2021-05-28 09:26:20|15615.51|15495.51|15602.68|15482.68|15615.51|15495.51|15601.25|15481.25|10
1622193990000|2021-05-28 09:26:30|15603.93|15483.93|15608.28|15488.28|15608.28|15488.28|15603.93|15483.93|10
1622194000000|2021-05-28 09:26:40|15608.77|15488.77|15603.88|15483.88|15610.55|15490.55|15603.88|15483.88|10
1622194010000|2021-05-28 09:26:50|15602.44|15482.44|15604.38|15484.38|15607.55|15487.55|15602.44|15482.44|10
1622194020000|2021-05-28 09:27:00|15604.2|15484.2|15619.82|15499.82|15619.82|15499.82|15604.2|15484.2|10
1622194030000|2021-05-28 09:27:10|15619.55|15499.55|15611.77|15491.77|15622.09|15502.09|15611.77|15491.77|10
1622194040000|2021-05-28 09:27:20|15609.95|15489.95|15582.65|15462.65|15611.02|15491.02|15582.65|15462.65|10
1622194050000|2021-05-28 09:27:30|15580.66|15460.66|15586.26|15466.26|15586.26|15466.26|15579.9|15459.9|10
1622194060000|2021-05-28 09:27:40|15586.21|15466.21|15585.78|15465.78|15586.21|15466.21|15580.06|15460.06|9
1622194070000|2021-05-28 09:27:50|15588.26|15468.26|15581.06|15461.06|15588.26|15468.26|15581.06|15461.06|10
1622194080000|2021-05-28 09:28:00|15579.92|15459.92|15568.44|15448.44|15579.92|15459.92|15568.44|15448.44|10
1622194090000|2021-05-28 09:28:10|15567.5|15447.5|15558.93|15438.93|15567.5|15447.5|15558.86|15438.86|10
1622194100000|2021-05-28 09:28:20|15558.09|15438.09|15546.36|15426.36|15558.09|15438.09|15546.36|15426.36|10
1622194110000|2021-05-28 09:28:30|15543.94|15423.94|15515.34|15395.34|15543.94|15423.94|15511.36|15391.36|10
1622194120000|2021-05-28 09:28:40|15513.91|15393.91|15519.34|15399.34|15520.22|15400.22|15512.75|15392.75|10
1622194130000|2021-05-28 09:28:50|15519.15|15399.15|15515.23|15395.23|15519.15|15399.15|15511.81|15391.81|10
1622194140000|2021-05-28 09:29:00|15514.24|15394.24|15516.47|15396.47|15523.63|15403.63|15513.28|15393.28|10
1622194150000|2021-05-28 09:29:10|15520|15400|15529.36|15409.36|15529.36|15409.36|15520|15400|10
1622194160000|2021-05-28 09:29:20|15528.79|15408.79|15525.34|15405.34|15532.07|15412.07|15525.34|15405.34|10
1622194170000|2021-05-28 09:29:30|15525.09|15405.09|15518.62|15398.62|15525.09|15405.09|15518.05|15398.05|10
1622194180000|2021-05-28 09:29:40|15515.17|15395.17|15490.5|15370.5|15515.17|15395.17|15490.5|15370.5|10
1622194190000|2021-05-28 09:29:50|15490.44|15370.44|15494.6|15374.6|15495.22|15375.22|15490.44|15370.44|10
1622194200000|2021-05-28 09:30:00|15495.37|15375.37|15494.59|15374.59|15495.97|15375.97|15493.26|15373.26|10
1622194210000|2021-05-28 09:30:10|15502.74|15382.74|15528.83|15408.83|15528.93|15408.93|15502.74|15382.74|10
1622194220000|2021-05-28 09:30:20|15528.96|15408.96|15543.96|15423.96|15543.96|15423.96|15528.96|15408.96|10
1622194230000|2021-05-28 09:30:30|15554.26|15434.26|15572.29|15452.29|15572.29|15452.29|15554.26|15434.26|10
1622194240000|2021-05-28 09:30:40|15572.99|15452.99|15571.58|15451.58|15580.14|15460.14|15571.1|15451.1|10
1622194250000|2021-05-28 09:30:50|15571.7|15451.7|15586.9|15466.9|15586.9|15466.9|15571.7|15451.7|10
1622194260000|2021-05-28 09:31:00|15586.78|15466.78|15613.14|15493.14|15613.14|15493.14|15586.38|15466.38|10
1622194270000|2021-05-28 09:31:10|15616.18|15496.18|15641.72|15521.72|15641.72|15521.72|15616.18|15496.18|10
1622194280000|2021-05-28 09:31:20|15636.14|15516.14|15640.75|15520.75|15640.75|15520.75|15634.54|15514.54|9
1622194290000|2021-05-28 09:31:30|15640.62|15520.62|15646.64|15526.64|15646.64|15526.64|15640.62|15520.62|10
1622194300000|2021-05-28 09:31:40|15648.17|15528.17|15654.9|15534.9|15654.9|15534.9|15645.95|15525.95|10
1622194310000|2021-05-28 09:31:50|15655.43|15535.43|15667.56|15547.56|15667.56|15547.56|15655.43|15535.43|10
1622194320000|2021-05-28 09:32:00|15667.63|15547.63|15645.22|15525.22|15668.14|15548.14|15645.22|15525.22|10
1622194330000|2021-05-28 09:32:10|15639.3|15519.3|15635.72|15515.72|15641.35|15521.35|15635.72|15515.72|10
1622194340000|2021-05-28 09:32:20|15637.5|15517.5|15643.72|15523.72|15643.72|15523.72|15636.67|15516.67|10
1622194350000|2021-05-28 09:32:30|15640.92|15520.92|15653.62|15533.62|15653.62|15533.62|15640.92|15520.92|10
1622194360000|2021-05-28 09:32:40|15654.35|15534.35|15670.22|15550.22|15670.22|15550.22|15654.29|15534.29|10
1622194370000|2021-05-28 09:32:50|15670.15|15550.15|15687.74|15567.74|15687.74|15567.74|15670.15|15550.15|10
1622194380000|2021-05-28 09:33:00|15688.33|15568.33|15687.95|15567.95|15688.64|15568.64|15687.2|15567.2|10
1622194390000|2021-05-28 09:33:10|15688.14|15568.14|15693|15573|15693.98|15573.98|15688.14|15568.14|10
1622194400000|2021-05-28 09:33:20|15692.53|15572.53|15688.63|15568.63|15693.25|15573.25|15688.63|15568.63|10
1622194410000|2021-05-28 09:33:30|15686.57|15566.57|15683.73|15563.73|15686.57|15566.57|15680.02|15560.02|10
1622194420000|2021-05-28 09:33:40|15685.17|15565.17|15692.78|15572.78|15692.83|15572.83|15685.17|15565.17|10
1622194430000|2021-05-28 09:33:50|15691.43|15571.43|15686.55|15566.55|15691.66|15571.66|15686.55|15566.55|10
1622194440000|2021-05-28 09:34:00|15686.94|15566.94|15665.43|15545.43|15687.77|15567.77|15665.43|15545.43|10
1622194450000|2021-05-28 09:34:10|15659.06|15539.06|15643.06|15523.06|15659.06|15539.06|15642.84|15522.84|10
1622194460000|2021-05-28 09:34:20|15643.8|15523.8|15653.88|15533.88|15653.88|15533.88|15643.8|15523.8|10
1622194470000|2021-05-28 09:34:30|15656.33|15536.33|15664.05|15544.05|15664.05|15544.05|15656.33|15536.33|10
1622194480000|2021-05-28 09:34:40|15665.85|15545.85|15670.18|15550.18|15670.98|15550.98|15665.85|15545.85|10
1622194490000|2021-05-28 09:34:50|15670.89|15550.89|15678.37|15558.37|15678.37|15558.37|15670.89|15550.89|10
1622194500000|2021-05-28 09:35:00|15680.32|15560.32|15682.88|15562.88|15682.88|15562.88|15679.04|15559.04|10
1622194510000|2021-05-28 09:35:10|15684.65|15564.65|15696|15576|15696|15576|15684.65|15564.65|10
1622194520000|2021-05-28 09:35:20|15698.25|15578.25|15699.15|15579.15|15702.17|15582.17|15697.95|15577.95|10
1622194530000|2021-05-28 09:35:30|15699.99|15579.99|15704.6|15584.6|15704.6|15584.6|15699.45|15579.45|10
1622194540000|2021-05-28 09:35:40|15707.34|15587.34|15713.03|15593.03|15713.03|15593.03|15707.34|15587.34|10
1622194550000|2021-05-28 09:35:50|15716.28|15596.28|15718.36|15598.36|15718.36|15598.36|15714.76|15594.76|10
1622194560000|2021-05-28 09:36:00|15718.32|15598.32|15723.75|15603.75|15723.75|15603.75|15716.94|15596.94|10
1622194570000|2021-05-28 09:36:10|15723.54|15603.54|15727.05|15607.05|15727.05|15607.05|15723.54|15603.54|10
1622194580000|2021-05-28 09:36:20|15728.81|15608.81|15733.15|15613.15|15733.15|15613.15|15728.81|15608.81|10
1622194590000|2021-05-28 09:36:30|15733|15613|15732.87|15612.87|15733|15613|15729.79|15609.79|10
1622194600000|2021-05-28 09:36:40|15733.35|15613.35|15738.06|15618.06|15739.52|15619.52|15733.35|15613.35|10
1622194610000|2021-05-28 09:36:50|15737.6|15617.6|15733.93|15613.93|15737.6|15617.6|15733.33|15613.33|10
1622194620000|2021-05-28 09:37:00|15734.89|15614.89|15726.25|15606.25|15735.66|15615.66|15726.25|15606.25|10
1622194630000|2021-05-28 09:37:10|15724.86|15604.86|15728.44|15608.44|15728.44|15608.44|15722.45|15602.45|10
1622194640000|2021-05-28 09:37:20|15730.01|15610.01|15732.45|15612.45|15732.45|15612.45|15727.91|15607.91|10
1622194650000|2021-05-28 09:37:30|15731.92|15611.92|15732.08|15612.08|15732.85|15612.85|15731.45|15611.45|10
1622194660000|2021-05-28 09:37:40|15731.39|15611.39|15730.82|15610.82|15732.09|15612.09|15730.09|15610.09|10
1622194670000|2021-05-28 09:37:50|15731.14|15611.14|15727.81|15607.81|15731.14|15611.14|15727.81|15607.81|10
1622194680000|2021-05-28 09:38:00|15726.1|15606.1|15713.54|15593.54|15726.25|15606.25|15713.54|15593.54|10
1622194690000|2021-05-28 09:38:10|15714.19|15594.19|15702.56|15582.56|15714.19|15594.19|15701.44|15581.44|10
1622194700000|2021-05-28 09:38:20|15700.22|15580.22|15699.38|15579.38|15700.22|15580.22|15695.37|15575.37|10
1622194710000|2021-05-28 09:38:30|15701.97|15581.97|15720.16|15600.16|15720.16|15600.16|15701.75|15581.75|10
1622194720000|2021-05-28 09:38:40|15720.27|15600.27|15724.1|15604.1|15724.28|15604.28|15720.27|15600.27|10
1622194730000|2021-05-28 09:38:50|15723.61|15603.61|15722.8|15602.8|15726.33|15606.33|15722.8|15602.8|10
1622194740000|2021-05-28 09:39:00|15722.94|15602.94|15724.31|15604.31|15724.53|15604.53|15722.66|15602.66|10
1622194750000|2021-05-28 09:39:10|15725.81|15605.81|15754.04|15634.04|15754.04|15634.04|15725.81|15605.81|10
1622194760000|2021-05-28 09:39:20|15757.14|15637.14|15761.9|15641.9|15761.9|15641.9|15757.14|15637.14|9
1622194770000|2021-05-28 09:39:30|15762.09|15642.09|15780.66|15660.66|15780.66|15660.66|15759.91|15639.91|10
1622194780000|2021-05-28 09:39:40|15781.09|15661.09|15788.63|15668.63|15788.63|15668.63|15781.09|15661.09|10
1622194790000|2021-05-28 09:39:50|15786.77|15666.77|15791.14|15671.14|15791.14|15671.14|15785.83|15665.83|10
1622194800000|2021-05-28 09:40:00|15790.96|15670.96|15785.55|15665.55|15792.49|15672.49|15785.55|15665.55|10
1622194810000|2021-05-28 09:40:10|15786.11|15666.11|15790.02|15670.02|15790.02|15670.02|15783.17|15663.17|10
1622194820000|2021-05-28 09:40:20|15790.67|15670.67|15798.66|15678.66|15798.66|15678.66|15790.67|15670.67|10
1622194830000|2021-05-28 09:40:30|15800.22|15680.22|15809.61|15689.61|15809.61|15689.61|15800.22|15680.22|10
1622194840000|2021-05-28 09:40:40|15812.19|15692.19|15820.69|15700.69|15820.74|15700.74|15812.19|15692.19|10
1622194850000|2021-05-28 09:40:50|15820.52|15700.52|15827.78|15707.78|15827.78|15707.78|15820.52|15700.52|10
1622194860000|2021-05-28 09:41:00|15830.17|15710.17|15826.36|15706.36|15832.22|15712.22|15826.36|15706.36|10
1622194870000|2021-05-28 09:41:10|15825.43|15705.43|15821.26|15701.26|15825.46|15705.46|15820.11|15700.11|10
1622194880000|2021-05-28 09:41:20|15824.57|15704.57|15832.24|15712.24|15832.87|15712.87|15824.57|15704.57|10
1622194890000|2021-05-28 09:41:30|15831.54|15711.54|15818.53|15698.53|15832.17|15712.17|15818.53|15698.53|10
1622194900000|2021-05-28 09:41:40|15817.86|15697.86|15814.58|15694.58|15817.86|15697.86|15813.1|15693.1|10
1622194910000|2021-05-28 09:41:50|15815.42|15695.42|15816.33|15696.33|15817.93|15697.93|15815.05|15695.05|10
1622194920000|2021-05-28 09:42:00|15816.69|15696.69|15817.83|15697.83|15818.04|15698.04|15815.35|15695.35|10
1622194930000|2021-05-28 09:42:10|15818.79|15698.79|15817.08|15697.08|15819.44|15699.44|15817.08|15697.08|10
1622194940000|2021-05-28 09:42:20|15817.25|15697.25|15818.27|15698.27|15819.86|15699.86|15817.08|15697.08|10
1622194950000|2021-05-28 09:42:30|15818.14|15698.14|15820.07|15700.07|15821.29|15701.29|15817.28|15697.28|10
1622194960000|2021-05-28 09:42:40|15818.89|15698.89|15816.52|15696.52|15820.32|15700.32|15816.52|15696.52|10
1622194970000|2021-05-28 09:42:50|15814.89|15694.89|15805.43|15685.43|15815.6|15695.6|15805.43|15685.43|10
1622194980000|2021-05-28 09:43:00|15804.47|15684.47|15797.98|15677.98|15805|15685|15797.98|15677.98|10
1622194990000|2021-05-28 09:43:10|15798.05|15678.05|15798.99|15678.99|15800.12|15680.12|15798.05|15678.05|10
1622195000000|2021-05-28 09:43:20|15799.13|15679.13|15807.06|15687.06|15807.06|15687.06|15799.13|15679.13|10
1622195010000|2021-05-28 09:43:30|15807.32|15687.32|15807.48|15687.48|15807.98|15687.98|15805.77|15685.77|10
1622195020000|2021-05-28 09:43:40|15807.85|15687.85|15802.55|15682.55|15807.85|15687.85|15800.89|15680.89|10
1622195030000|2021-05-28 09:43:50|15801.99|15681.99|15801.82|15681.82|15801.99|15681.99|15801.01|15681.01|10
1622195040000|2021-05-28 09:44:00|15802.38|15682.38|15807.08|15687.08|15807.08|15687.08|15801.73|15681.73|10
1622195050000|2021-05-28 09:44:10|15808.51|15688.51|15822.64|15702.64|15822.64|15702.64|15808.51|15688.51|10
1622195060000|2021-05-28 09:44:20|15823.48|15703.48|15824.09|15704.09|15824.36|15704.36|15823.41|15703.41|10
1622195070000|2021-05-28 09:44:30|15823.03|15703.03|15836.44|15716.44|15836.44|15716.44|15823.03|15703.03|10
1622195080000|2021-05-28 09:44:40|15836.37|15716.37|15841.38|15721.38|15841.38|15721.38|15836.37|15716.37|10
1622195090000|2021-05-28 09:44:50|15842.12|15722.12|15842.5|15722.5|15844.15|15724.15|15842.12|15722.12|10
1622195100000|2021-05-28 09:45:00|15842.19|15722.19|15839.8|15719.8|15843.57|15723.57|15839.8|15719.8|10
1622195110000|2021-05-28 09:45:10|15838.78|15718.78|15831.76|15711.76|15838.78|15718.78|15831.76|15711.76|10
1622195120000|2021-05-28 09:45:20|15832.8|15712.8|15828.97|15708.97|15833.44|15713.44|15828.97|15708.97|10
1622195130000|2021-05-28 09:45:30|15828.07|15708.07|15817.46|15697.46|15828.07|15708.07|15817.46|15697.46|10
1622195140000|2021-05-28 09:45:40|15817.06|15697.06|15820.27|15700.27|15820.27|15700.27|15814.43|15694.43|10
1622195150000|2021-05-28 09:45:50|15824.04|15704.04|15837.73|15717.73|15837.73|15717.73|15824.04|15704.04|10
1622195160000|2021-05-28 09:46:00|15838.9|15718.9|15875.73|15755.73|15875.73|15755.73|15838.9|15718.9|10
1622195170000|2021-05-28 09:46:10|15878.4|15758.4|15889.6|15769.6|15889.6|15769.6|15877.2|15757.2|10
1622195180000|2021-05-28 09:46:20|15893.9|15773.9|15918.93|15798.93|15920.22|15800.22|15893.9|15773.9|10
1622195190000|2021-05-28 09:46:30|15918.23|15798.23|15921.4|15801.4|15921.4|15801.4|15917.2|15797.2|10
1622195200000|2021-05-28 09:46:40|15925.13|15805.13|15933.58|15813.58|15933.58|15813.58|15925.13|15805.13|10
1622195210000|2021-05-28 09:46:50|15934.59|15814.59|15935.21|15815.21|15938.5|15818.5|15934.59|15814.59|10
1622195220000|2021-05-28 09:47:00|15934.74|15814.74|15925.24|15805.24|15934.74|15814.74|15925.24|15805.24|9
1622195230000|2021-05-28 09:47:10|15920.14|15800.14|15925.12|15805.12|15925.12|15805.12|15918.4|15798.4|10
1622195240000|2021-05-28 09:47:20|15924.94|15804.94|15929.05|15809.05|15931.2|15811.2|15924.94|15804.94|10
1622195250000|2021-05-28 09:47:30|15929.37|15809.37|15926.23|15806.23|15929.37|15809.37|15925.67|15805.67|10
1622195260000|2021-05-28 09:47:40|15926.45|15806.45|15930.46|15810.46|15931.3|15811.3|15926.17|15806.17|10
1622195270000|2021-05-28 09:47:50|15932.76|15812.76|15941.21|15821.21|15941.21|15821.21|15932.76|15812.76|10
1622195280000|2021-05-28 09:48:00|15938.97|15818.97|15944.17|15824.17|15944.17|15824.17|15936.78|15816.78|10
1622195290000|2021-05-28 09:48:10|15943.1|15823.1|15948.28|15828.28|15948.28|15828.28|15940.74|15820.74|10
1622195300000|2021-05-28 09:48:20|15949.67|15829.67|15966.95|15846.95|15966.95|15846.95|15949.67|15829.67|10
1622195310000|2021-05-28 09:48:30|15966.92|15846.92|15962.43|15842.43|15967.32|15847.32|15962.11|15842.11|10
1622195320000|2021-05-28 09:48:40|15962.6|15842.6|15969.51|15849.51|15970.26|15850.26|15962.6|15842.6|10
1622195330000|2021-05-28 09:48:50|15972.18|15852.18|15966.91|15846.91|15972.18|15852.18|15966.91|15846.91|10
1622195340000|2021-05-28 09:49:00|15968.05|15848.05|15968.86|15848.86|15968.98|15848.98|15963.14|15843.14|10
1622195350000|2021-05-28 09:49:10|15970.78|15850.78|15970.2|15850.2|15971.25|15851.25|15969.93|15849.93|10
1622195360000|2021-05-28 09:49:20|15970.99|15850.99|15975.45|15855.45|15975.54|15855.54|15970.99|15850.99|10
1622195370000|2021-05-28 09:49:30|15975.49|15855.49|15981.25|15861.25|15981.25|15861.25|15975.49|15855.49|10
1622195380000|2021-05-28 09:49:40|15980.99|15860.99|15982.85|15862.85|15983.29|15863.29|15979.81|15859.81|10
1622195390000|2021-05-28 09:49:50|15982.7|15862.7|15991.15|15871.15|15991.15|15871.15|15982.7|15862.7|10
1622195400000|2021-05-28 09:50:00|15995.49|15875.49|16034.59|15914.59|16034.59|15914.59|15995.49|15875.49|10
1622195410000|2021-05-28 09:50:10|16037.05|15917.05|16042.9|15922.9|16045.61|15925.61|16036.91|15916.91|10
1622195420000|2021-05-28 09:50:20|16042.75|15922.75|16043.13|15923.13|16044.79|15924.79|16041.35|15921.35|10
1622195430000|2021-05-28 09:50:30|16044.84|15924.84|16027.04|15907.04|16045.82|15925.82|16027.04|15907.04|10
1622195440000|2021-05-28 09:50:40|16028.12|15908.12|16017.79|15897.79|16028.12|15908.12|16017.76|15897.76|10
1622195450000|2021-05-28 09:50:50|16016.72|15896.72|16020.52|15900.52|16020.52|15900.52|16016.72|15896.72|10
1622195460000|2021-05-28 09:51:00|16022.1|15902.1|16022.07|15902.07|16023.19|15903.19|16020.17|15900.17|10
1622195470000|2021-05-28 09:51:10|16022.02|15902.02|16020.33|15900.33|16022.49|15902.49|16018.91|15898.91|10
1622195480000|2021-05-28 09:51:20|16021.5|15901.5|16020.45|15900.45|16021.5|15901.5|16018.23|15898.23|10
1622195490000|2021-05-28 09:51:30|16019.93|15899.93|16019.94|15899.94|16022.13|15902.13|16019.93|15899.93|10
1622195500000|2021-05-28 09:51:40|16019.98|15899.98|16022.43|15902.43|16023.45|15903.45|16019.98|15899.98|10
1622195510000|2021-05-28 09:51:50|16023.04|15903.04|16016.1|15896.1|16023.04|15903.04|16016.1|15896.1|10
1622195520000|2021-05-28 09:52:00|16014.51|15894.51|16001.24|15881.24|16015.26|15895.26|16000.75|15880.75|10
1622195530000|2021-05-28 09:52:10|16001.6|15881.6|16002.84|15882.84|16005.21|15885.21|16001.6|15881.6|10
1622195540000|2021-05-28 09:52:20|16003.75|15883.75|15995.35|15875.35|16003.75|15883.75|15995.35|15875.35|10
1622195550000|2021-05-28 09:52:30|15994.16|15874.16|15992.67|15872.67|15994.16|15874.16|15992.01|15872.01|10
1622195560000|2021-05-28 09:52:40|15991.91|15871.91|15985.01|15865.01|15992.64|15872.64|15985.01|15865.01|10
1622195570000|2021-05-28 09:52:50|15985.77|15865.77|15992.15|15872.15|15992.15|15872.15|15984.44|15864.44|9
1622195580000|2021-05-28 09:53:00|15992.7|15872.7|15994.41|15874.41|15994.41|15874.41|15989.92|15869.92|10
1622195590000|2021-05-28 09:53:10|15994.69|15874.69|15995.35|15875.35|15995.56|15875.56|15993.42|15873.42|10
1622195600000|2021-05-28 09:53:20|15995.54|15875.54|15986.38|15866.38|15995.54|15875.54|15985.98|15865.98|10
1622195610000|2021-05-28 09:53:30|15985.12|15865.12|15972.26|15852.26|15985.12|15865.12|15972.26|15852.26|10
1622195620000|2021-05-28 09:53:40|15972.03|15852.03|15968.31|15848.31|15972.03|15852.03|15967.74|15847.74|10
1622195630000|2021-05-28 09:53:50|15969.52|15849.52|15973.3|15853.3|15973.3|15853.3|15969.52|15849.52|10
1622195640000|2021-05-28 09:54:00|15973.94|15853.94|15986.06|15866.06|15986.07|15866.07|15973.94|15853.94|10
1622195650000|2021-05-28 09:54:10|15984.8|15864.8|15976.23|15856.23|15985.06|15865.06|15976.23|15856.23|10
1622195660000|2021-05-28 09:54:20|15975.62|15855.62|15978.61|15858.61|15980.44|15860.44|15974.86|15854.86|10
1622195670000|2021-05-28 09:54:30|15979.14|15859.14|15971.87|15851.87|15979.86|15859.86|15971.87|15851.87|10
1622195680000|2021-05-28 09:54:40|15971.05|15851.05|15960.7|15840.7|15971.05|15851.05|15960.7|15840.7|10
1622195690000|2021-05-28 09:54:50|15958.63|15838.63|15957.84|15837.84|15960.26|15840.26|15957.84|15837.84|10
1622195700000|2021-05-28 09:55:00|15957.79|15837.79|15947.43|15827.43|15957.79|15837.79|15947.43|15827.43|10
1622195710000|2021-05-28 09:55:10|15945.91|15825.91|15933.05|15813.05|15945.91|15825.91|15933.05|15813.05|10
1622195720000|2021-05-28 09:55:20|15932.68|15812.68|15936|15816|15936|15816|15930.5|15810.5|10
1622195730000|2021-05-28 09:55:30|15937.59|15817.59|15952.66|15832.66|15952.66|15832.66|15937.59|15817.59|10
1622195740000|2021-05-28 09:55:40|15953.35|15833.35|15957.77|15837.77|15957.77|15837.77|15949.28|15829.28|10
1622195750000|2021-05-28 09:55:50|15956.81|15836.81|15959.13|15839.13|15960.32|15840.32|15956.71|15836.71|10
1622195760000|2021-05-28 09:56:00|15959.61|15839.61|15948.26|15828.26|15959.63|15839.63|15948.26|15828.26|10
1622195770000|2021-05-28 09:56:10|15944.9|15824.9|15939.78|15819.78|15944.9|15824.9|15939.39|15819.39|10
1622195780000|2021-05-28 09:56:20|15939.64|15819.64|15949.06|15829.06|15949.06|15829.06|15938.88|15818.88|10
1622195790000|2021-05-28 09:56:30|15950.96|15830.96|15946.36|15826.36|15950.96|15830.96|15946.36|15826.36|10
1622195800000|2021-05-28 09:56:40|15945.8|15825.8|15941.63|15821.63|15945.8|15825.8|15941.35|15821.35|10
1622195810000|2021-05-28 09:56:50|15941.78|15821.78|15940.17|15820.17|15941.88|15821.88|15939.96|15819.96|10
1622195820000|2021-05-28 09:57:00|15939|15819|15940.19|15820.19|15940.29|15820.29|15938.36|15818.36|10
1622195830000|2021-05-28 09:57:10|15940.1|15820.1|15931.09|15811.09|15940.1|15820.1|15931.09|15811.09|10
1622195840000|2021-05-28 09:57:20|15927.34|15807.34|15913.44|15793.44|15927.56|15807.56|15911.39|15791.39|10
1622195850000|2021-05-28 09:57:30|15914.25|15794.25|15912.14|15792.14|15915.87|15795.87|15912.14|15792.14|10
1622195860000|2021-05-28 09:57:40|15912.37|15792.37|15902.98|15782.98|15912.6|15792.6|15902.98|15782.98|10
1622195870000|2021-05-28 09:57:50|15902.34|15782.34|15901.83|15781.83|15902.88|15782.88|15899.51|15779.51|10
1622195880000|2021-05-28 09:58:00|15901.18|15781.18|15912.82|15792.82|15912.82|15792.82|15901.11|15781.11|10
1622195890000|2021-05-28 09:58:10|15914.02|15794.02|15910.61|15790.61|15914.02|15794.02|15909.04|15789.04|10
1622195900000|2021-05-28 09:58:20|15910.3|15790.3|15912.58|15792.58|15913|15793|15909.96|15789.96|10
1622195910000|2021-05-28 09:58:30|15910.52|15790.52|15912.76|15792.76|15912.76|15792.76|15910.52|15790.52|10
1622195920000|2021-05-28 09:58:40|15912.6|15792.6|15910.51|15790.51|15912.6|15792.6|15910.08|15790.08|10
1622195930000|2021-05-28 09:58:50|15909.78|15789.78|15904.18|15784.18|15909.91|15789.91|15904.18|15784.18|10
1622195940000|2021-05-28 09:59:00|15904.25|15784.25|15891.69|15771.69|15904.25|15784.25|15891.69|15771.69|10
1622195950000|2021-05-28 09:59:10|15891.22|15771.22|15891.58|15771.58|15891.76|15771.76|15889.3|15769.3|10
1622195960000|2021-05-28 09:59:20|15891.22|15771.22|15891.38|15771.38|15891.38|15771.38|15890.37|15770.37|10
1622195970000|2021-05-28 09:59:30|15890.68|15770.68|15892.15|15772.15|15892.32|15772.32|15888.4|15768.4|10
1622195980000|2021-05-28 09:59:40|15892.43|15772.43|15902.56|15782.56|15902.56|15782.56|15892.43|15772.43|10
1622195990000|2021-05-28 09:59:50|15901.94|15781.94|15908.32|15788.32|15908.32|15788.32|15901.3|15781.3|10
1622196000000|2021-05-28 10:00:00|15908.82|15788.82|15906.45|15786.45|15909.19|15789.19|15903.88|15783.88|10
1622196010000|2021-05-28 10:00:10|15907.22|15787.22|15900.09|15780.09|15907.22|15787.22|15899.94|15779.94|10
1622196020000|2021-05-28 10:00:20|15900.68|15780.68|15892.11|15772.11|15900.89|15780.89|15892.11|15772.11|10
1622196030000|2021-05-28 10:00:30|15890.53|15770.53|15882.96|15762.96|15890.53|15770.53|15882.96|15762.96|10
1622196040000|2021-05-28 10:00:40|15884.09|15764.09|15870.38|15750.38|15884.09|15764.09|15870.38|15750.38|10
1622196050000|2021-05-28 10:00:50|15870.05|15750.05|15868.16|15748.16|15870.05|15750.05|15868.16|15748.16|10
1622196060000|2021-05-28 10:01:00|15864.82|15744.82|15852.2|15732.2|15864.84|15744.84|15852.2|15732.2|10
1622196070000|2021-05-28 10:01:10|15853.07|15733.07|15844.54|15724.54|15854.74|15734.74|15844.54|15724.54|10
1622196080000|2021-05-28 10:01:20|15843.97|15723.97|15831.01|15711.01|15843.97|15723.97|15831.01|15711.01|10
1622196090000|2021-05-28 10:01:30|15829.15|15709.15|15817.66|15697.66|15829.15|15709.15|15817.66|15697.66|10
1622196100000|2021-05-28 10:01:40|15812.48|15692.48|15807.52|15687.52|15812.48|15692.48|15807.52|15687.52|10
1622196110000|2021-05-28 10:01:50|15807.8|15687.8|15804.77|15684.77|15808.92|15688.92|15804.77|15684.77|10
1622196120000|2021-05-28 10:02:00|15805.14|15685.14|15795.03|15675.03|15805.14|15685.14|15795.03|15675.03|10
1622196130000|2021-05-28 10:02:10|15794.53|15674.53|15799.14|15679.14|15799.14|15679.14|15790.9|15670.9|10
1622196140000|2021-05-28 10:02:20|15800.7|15680.7|15798.18|15678.18|15803.14|15683.14|15798.18|15678.18|10
1622196150000|2021-05-28 10:02:30|15798.24|15678.24|15796.24|15676.24|15798.73|15678.73|15796.24|15676.24|10
1622196160000|2021-05-28 10:02:40|15796.28|15676.28|15799.84|15679.84|15800.52|15680.52|15796.28|15676.28|10
1622196170000|2021-05-28 10:02:50|15800.68|15680.68|15800.64|15680.64|15801.31|15681.31|15798.76|15678.76|10
1622196180000|2021-05-28 10:03:00|15799.94|15679.94|15796.09|15676.09|15799.94|15679.94|15795.23|15675.23|10
1622196190000|2021-05-28 10:03:10|15794.76|15674.76|15796.11|15676.11|15796.11|15676.11|15793.32|15673.32|10
1622196200000|2021-05-28 10:03:20|15795.59|15675.59|15791.7|15671.7|15795.59|15675.59|15791.35|15671.35|9
1622196210000|2021-05-28 10:03:30|15791.66|15671.66|15782.63|15662.63|15791.66|15671.66|15782.63|15662.63|10
1622196220000|2021-05-28 10:03:40|15785.42|15665.42|15798.71|15678.71|15798.71|15678.71|15785.42|15665.42|10
1622196230000|2021-05-28 10:03:50|15801.22|15681.22|15836.06|15716.06|15836.06|15716.06|15801.22|15681.22|10
1622196240000|2021-05-28 10:04:00|15836.55|15716.55|15840.31|15720.31|15844.23|15724.23|15835.72|15715.72|10
1622196250000|2021-05-28 10:04:10|15839.4|15719.4|15832.13|15712.13|15839.4|15719.4|15830.34|15710.34|10
1622196260000|2021-05-28 10:04:20|15834.46|15714.46|15834.08|15714.08|15834.69|15714.69|15832.2|15712.2|10
1622196270000|2021-05-28 10:04:30|15833.35|15713.35|15837.97|15717.97|15837.97|15717.97|15832.64|15712.64|10
1622196280000|2021-05-28 10:04:40|15838.69|15718.69|15843.17|15723.17|15843.17|15723.17|15838.69|15718.69|10
1622196290000|2021-05-28 10:04:50|15842.92|15722.92|15847.91|15727.91|15848.67|15728.67|15842.92|15722.92|10
1622196300000|2021-05-28 10:05:00|15847.31|15727.31|15858.43|15738.43|15858.43|15738.43|15846.65|15726.65|10
1622196310000|2021-05-28 10:05:10|15861.14|15741.14|15868.02|15748.02|15868.02|15748.02|15861.14|15741.14|10
1622196320000|2021-05-28 10:05:20|15867.85|15747.85|15871.6|15751.6|15872.75|15752.75|15867.85|15747.85|10
1622196330000|2021-05-28 10:05:30|15871.32|15751.32|15875.85|15755.85|15875.85|15755.85|15870.58|15750.58|10
1622196340000|2021-05-28 10:05:40|15875.61|15755.61|15869.79|15749.79|15878.72|15758.72|15869.79|15749.79|10
1622196350000|2021-05-28 10:05:50|15866.97|15746.97|15849.39|15729.39|15866.97|15746.97|15849.39|15729.39|10
1622196360000|2021-05-28 10:06:00|15846.26|15726.26|15831.37|15711.37|15846.26|15726.26|15831.37|15711.37|10
1622196370000|2021-05-28 10:06:10|15830.64|15710.64|15823.53|15703.53|15831.04|15711.04|15823.53|15703.53|10
1622196380000|2021-05-28 10:06:20|15821.92|15701.92|15812.59|15692.59|15821.92|15701.92|15812.59|15692.59|10
1622196390000|2021-05-28 10:06:30|15809.01|15689.01|15796.02|15676.02|15809.23|15689.23|15796.02|15676.02|9
1622196400000|2021-05-28 10:06:40|15796.35|15676.35|15790.61|15670.61|15796.35|15676.35|15790.61|15670.61|10
1622196410000|2021-05-28 10:06:50|15790.39|15670.39|15782.06|15662.06|15790.39|15670.39|15782.06|15662.06|10
1622196420000|2021-05-28 10:07:00|15780.52|15660.52|15772.75|15652.75|15780.52|15660.52|15772.04|15652.04|8
1622196430000|2021-05-28 10:07:10|15774.3|15654.3|15772.34|15652.34|15774.44|15654.44|15771.96|15651.96|10
1622196440000|2021-05-28 10:07:20|15772.08|15652.08|15766.17|15646.17|15772.58|15652.58|15765.35|15645.35|10
1622196450000|2021-05-28 10:07:30|15765.28|15645.28|15762.04|15642.04|15765.53|15645.53|15762.04|15642.04|10
1622196460000|2021-05-28 10:07:40|15759.97|15639.97|15756.09|15636.09|15759.97|15639.97|15756.09|15636.09|10
1622196470000|2021-05-28 10:07:50|15754.76|15634.76|15748.13|15628.13|15754.84|15634.84|15748.03|15628.03|10
1622196480000|2021-05-28 10:08:00|15748.58|15628.58|15750.45|15630.45|15750.45|15630.45|15748.42|15628.42|10
1622196490000|2021-05-28 10:08:10|15750.11|15630.11|15749.87|15629.87|15750.48|15630.48|15748.67|15628.67|10
1622196500000|2021-05-28 10:08:20|15749.34|15629.34|15743.59|15623.59|15749.34|15629.34|15743.59|15623.59|10
1622196510000|2021-05-28 10:08:30|15744.44|15624.44|15740.72|15620.72|15744.44|15624.44|15740.72|15620.72|10
1622196520000|2021-05-28 10:08:40|15741.67|15621.67|15740.19|15620.19|15741.67|15621.67|15739.13|15619.13|10
1622196530000|2021-05-28 10:08:50|15741.05|15621.05|15737.67|15617.67|15741.05|15621.05|15737.55|15617.55|10
1622196540000|2021-05-28 10:09:00|15737.3|15617.3|15736.64|15616.64|15737.3|15617.3|15736.1|15616.1|10
1622196550000|2021-05-28 10:09:10|15736.74|15616.74|15741.26|15621.26|15741.26|15621.26|15736.74|15616.74|10
1622196560000|2021-05-28 10:09:20|15741.96|15621.96|15754.18|15634.18|15754.18|15634.18|15741.96|15621.96|10
1622196570000|2021-05-28 10:09:30|15756.79|15636.79|15758.09|15638.09|15759.33|15639.33|15756.79|15636.79|10
1622196580000|2021-05-28 10:09:40|15757.2|15637.2|15752.92|15632.92|15757.23|15637.23|15752.6|15632.6|10
1622196590000|2021-05-28 10:09:50|15752.9|15632.9|15746.82|15626.82|15752.9|15632.9|15746.82|15626.82|10
1622196600000|2021-05-28 10:10:00|15743.69|15623.69|15747.31|15627.31|15747.56|15627.56|15741.79|15621.79|10
1622196610000|2021-05-28 10:10:10|15748.94|15628.94|15755.69|15635.69|15756.86|15636.86|15748.94|15628.94|10
1622196620000|2021-05-28 10:10:20|15755.28|15635.28|15763.22|15643.22|15763.22|15643.22|15755.15|15635.15|10
1622196630000|2021-05-28 10:10:30|15769.11|15649.11|15781.02|15661.02|15781.02|15661.02|15769.11|15649.11|10
1622196640000|2021-05-28 10:10:40|15782.15|15662.15|15792.03|15672.03|15792.39|15672.39|15782.15|15662.15|10
1622196650000|2021-05-28 10:10:50|15791.81|15671.81|15807.37|15687.37|15807.37|15687.37|15791.35|15671.35|10
1622196660000|2021-05-28 10:11:00|15813.91|15693.91|15800.51|15680.51|15814.89|15694.89|15800.51|15680.51|10
1622196670000|2021-05-28 10:11:10|15800.4|15680.4|15781.75|15661.75|15800.4|15680.4|15781.75|15661.75|10
1622196680000|2021-05-28 10:11:20|15781.01|15661.01|15779.01|15659.01|15781.04|15661.04|15779.01|15659.01|10
1622196690000|2021-05-28 10:11:30|15779.49|15659.49|15775.74|15655.74|15780.48|15660.48|15775.74|15655.74|10
1622196700000|2021-05-28 10:11:40|15774.4|15654.4|15772.73|15652.73|15775.45|15655.45|15772.73|15652.73|10
1622196710000|2021-05-28 10:11:50|15772.05|15652.05|15771.88|15651.88|15772.05|15652.05|15768.83|15648.83|9
1622196720000|2021-05-28 10:12:00|15772.95|15652.95|15782.63|15662.63|15783.27|15663.27|15772.95|15652.95|10
1622196730000|2021-05-28 10:12:10|15783.21|15663.21|15791.88|15671.88|15791.88|15671.88|15783.21|15663.21|10
1622196740000|2021-05-28 10:12:20|15791.37|15671.37|15796.79|15676.79|15796.79|15676.79|15791.37|15671.37|10
1622196750000|2021-05-28 10:12:30|15797.06|15677.06|15795.52|15675.52|15797.06|15677.06|15792.32|15672.32|10
1622196760000|2021-05-28 10:12:40|15797.57|15677.57|15802|15682|15802.63|15682.63|15797.57|15677.57|10
1622196770000|2021-05-28 10:12:50|15801.54|15681.54|15805.94|15685.94|15805.94|15685.94|15801.54|15681.54|10
1622196780000|2021-05-28 10:13:00|15805.56|15685.56|15805.9|15685.9|15807.19|15687.19|15805.29|15685.29|10
1622196790000|2021-05-28 10:13:10|15805.73|15685.73|15804.75|15684.75|15805.73|15685.73|15803.99|15683.99|10
1622196800000|2021-05-28 10:13:20|15804.86|15684.86|15805.59|15685.59|15807.39|15687.39|15804.86|15684.86|10
1622196810000|2021-05-28 10:13:30|15804.75|15684.75|15808.78|15688.78|15808.84|15688.84|15804.75|15684.75|10
1622196820000|2021-05-28 10:13:40|15808.63|15688.63|15815.41|15695.41|15815.41|15695.41|15808.63|15688.63|10
1622196830000|2021-05-28 10:13:50|15816.44|15696.44|15832.26|15712.26|15832.26|15712.26|15816.44|15696.44|10
1622196840000|2021-05-28 10:14:00|15834.85|15714.85|15850.28|15730.28|15850.28|15730.28|15834.82|15714.82|10
1622196850000|2021-05-28 10:14:10|15854.55|15734.55|15866.17|15746.17|15867.09|15747.09|15854.55|15734.55|10
1622196860000|2021-05-28 10:14:20|15865.59|15745.59|15866.36|15746.36|15867.81|15747.81|15864.54|15744.54|10
1622196870000|2021-05-28 10:14:30|15866.78|15746.78|15866.07|15746.07|15869.44|15749.44|15866.07|15746.07|10
1622196880000|2021-05-28 10:14:40|15862.89|15742.89|15859.92|15739.92|15865.59|15745.59|15859.92|15739.92|10
1622196890000|2021-05-28 10:14:50|15859.6|15739.6|15864.17|15744.17|15864.81|15744.81|15858.43|15738.43|10
1622196900000|2021-05-28 10:15:00|15864.68|15744.68|15849.41|15729.41|15864.68|15744.68|15849.41|15729.41|10
1622196910000|2021-05-28 10:15:10|15847.32|15727.32|15822.88|15702.88|15847.32|15727.32|15822.88|15702.88|10
1622196920000|2021-05-28 10:15:20|15821.15|15701.15|15815.14|15695.14|15821.66|15701.66|15815.14|15695.14|10
1622196930000|2021-05-28 10:15:30|15816.61|15696.61|15817.64|15697.64|15817.64|15697.64|15815.04|15695.04|10
1622196940000|2021-05-28 10:15:40|15815.46|15695.46|15823.09|15703.09|15823.09|15703.09|15815.46|15695.46|10
1622196950000|2021-05-28 10:15:50|15822.64|15702.64|15822.9|15702.9|15824.33|15704.33|15820.3|15700.3|10
1622196960000|2021-05-28 10:16:00|15823.56|15703.56|15830.52|15710.52|15830.52|15710.52|15823.56|15703.56|10
1622196970000|2021-05-28 10:16:10|15832.52|15712.52|15837.92|15717.92|15837.92|15717.92|15832.52|15712.52|10
1622196980000|2021-05-28 10:16:20|15838.01|15718.01|15849.51|15729.51|15849.51|15729.51|15838.01|15718.01|10
1622196990000|2021-05-28 10:16:30|15849.84|15729.84|15850.86|15730.86|15851.3|15731.3|15848.79|15728.79|10
1622197000000|2021-05-28 10:16:40|15851.96|15731.96|15857.17|15737.17|15857.17|15737.17|15851|15731|10
1622197010000|2021-05-28 10:16:50|15857.71|15737.71|15867.39|15747.39|15867.46|15747.46|15857.71|15737.71|10
1622197020000|2021-05-28 10:17:00|15867.5|15747.5|15877.87|15757.87|15877.87|15757.87|15867.21|15747.21|10
1622197030000|2021-05-28 10:17:10|15878.7|15758.7|15885.98|15765.98|15885.98|15765.98|15877.69|15757.69|10
1622197040000|2021-05-28 10:17:20|15893.96|15773.96|15903.43|15783.43|15903.43|15783.43|15893.96|15773.96|10
1622197050000|2021-05-28 10:17:30|15907.06|15787.06|15913.63|15793.63|15913.63|15793.63|15907.06|15787.06|10
1622197060000|2021-05-28 10:17:40|15913.95|15793.95|15918.48|15798.48|15920.57|15800.57|15913.35|15793.35|10
1622197070000|2021-05-28 10:17:50|15918.35|15798.35|15914.39|15794.39|15918.88|15798.88|15914.25|15794.25|10
1622197080000|2021-05-28 10:18:00|15914.63|15794.63|15913.44|15793.44|15916.55|15796.55|15913.44|15793.44|10
1622197090000|2021-05-28 10:18:10|15912.66|15792.66|15918.71|15798.71|15918.71|15798.71|15912.66|15792.66|9
1622197100000|2021-05-28 10:18:20|15918.13|15798.13|15926.23|15806.23|15926.23|15806.23|15918.13|15798.13|10
1622197110000|2021-05-28 10:18:30|15928.46|15808.46|15937.5|15817.5|15937.5|15817.5|15928.46|15808.46|10
1622197120000|2021-05-28 10:18:40|15938.46|15818.46|15949.15|15829.15|15949.36|15829.36|15938.46|15818.46|9
1622197130000|2021-05-28 10:18:50|15952.91|15832.91|15954.46|15834.46|15955.56|15835.56|15952.91|15832.91|10
1622197140000|2021-05-28 10:19:00|15953.47|15833.47|15951.28|15831.28|15953.47|15833.47|15951.28|15831.28|10
1622197150000|2021-05-28 10:19:10|15950.84|15830.84|15952.44|15832.44|15952.44|15832.44|15950.14|15830.14|10
1622197160000|2021-05-28 10:19:20|15953.48|15833.48|15963.36|15843.36|15963.36|15843.36|15953.48|15833.48|10
1622197170000|2021-05-28 10:19:30|15966.72|15846.72|15974.6|15854.6|15974.79|15854.79|15966.72|15846.72|10
1622197180000|2021-05-28 10:19:40|15977.13|15857.13|15986.95|15866.95|15988.14|15868.14|15977.13|15857.13|10
1622197190000|2021-05-28 10:19:50|15986.4|15866.4|15988.21|15868.21|15988.21|15868.21|15986.4|15866.4|10
1622197200000|2021-05-28 10:20:00|15989.01|15869.01|16007.65|15887.65|16007.65|15887.65|15989.01|15869.01|10
1622197210000|2021-05-28 10:20:10|16008.7|15888.7|15997.78|15877.78|16008.7|15888.7|15997.78|15877.78|10
1622197220000|2021-05-28 10:20:20|15997.84|15877.84|15996.21|15876.21|15997.84|15877.84|15995.08|15875.08|10
1622197230000|2021-05-28 10:20:30|15995.34|15875.34|15986.34|15866.34|15995.34|15875.34|15986.34|15866.34|10
1622197240000|2021-05-28 10:20:40|15986.12|15866.12|15982.82|15862.82|15986.12|15866.12|15982.54|15862.54|10
1622197250000|2021-05-28 10:20:50|15981.73|15861.73|15980.15|15860.15|15981.73|15861.73|15979.49|15859.49|10
1622197260000|2021-05-28 10:21:00|15979.76|15859.76|15979.97|15859.97|15981.27|15861.27|15978.69|15858.69|10
1622197270000|2021-05-28 10:21:10|15980.57|15860.57|15969.61|15849.61|15980.57|15860.57|15969.61|15849.61|10
1622197280000|2021-05-28 10:21:20|15968.99|15848.99|15956.89|15836.89|15968.99|15848.99|15956.89|15836.89|10
1622197290000|2021-05-28 10:21:30|15955.96|15835.96|15933.74|15813.74|15956.64|15836.64|15933.74|15813.74|10
1622197300000|2021-05-28 10:21:40|15927.69|15807.69|15918.54|15798.54|15927.69|15807.69|15918.11|15798.11|10
1622197310000|2021-05-28 10:21:50|15918.19|15798.19|15920.7|15800.7|15920.7|15800.7|15916.91|15796.91|10
1622197320000|2021-05-28 10:22:00|15920.45|15800.45|15914.51|15794.51|15920.56|15800.56|15914.51|15794.51|10
1622197330000|2021-05-28 10:22:10|15913.12|15793.12|15909.6|15789.6|15913.12|15793.12|15909.6|15789.6|10
1622197340000|2021-05-28 10:22:20|15908.87|15788.87|15908.18|15788.18|15908.87|15788.87|15906.83|15786.83|10
1622197350000|2021-05-28 10:22:30|15908.06|15788.06|15923.68|15803.68|15923.68|15803.68|15908.06|15788.06|10
1622197360000|2021-05-28 10:22:40|15927.76|15807.76|15933.22|15813.22|15936.16|15816.16|15927.76|15807.76|10
1622197370000|2021-05-28 10:22:50|15932.69|15812.69|15934.83|15814.83|15935.31|15815.31|15932.69|15812.69|10
1622197380000|2021-05-28 10:23:00|15934|15814|15933.57|15813.57|15936.08|15816.08|15933.57|15813.57|10
1622197390000|2021-05-28 10:23:10|15930.52|15810.52|15926.91|15806.91|15931.11|15811.11|15925.72|15805.72|9
1622197400000|2021-05-28 10:23:20|15927.43|15807.43|15931.49|15811.49|15931.49|15811.49|15926.07|15806.07|10
1622197410000|2021-05-28 10:23:30|15931.75|15811.75|15936.83|15816.83|15936.83|15816.83|15931.14|15811.14|10
1622197420000|2021-05-28 10:23:40|15941.17|15821.17|15951.09|15831.09|15951.09|15831.09|15941.17|15821.17|10
1622197430000|2021-05-28 10:23:50|15952.31|15832.31|15957.16|15837.16|15957.16|15837.16|15952.1|15832.1|10
1622197440000|2021-05-28 10:24:00|15957.47|15837.47|15960.11|15840.11|15962.58|15842.58|15957.47|15837.47|10
1622197450000|2021-05-28 10:24:10|15959.05|15839.05|15950.04|15830.04|15959.05|15839.05|15950.04|15830.04|10
1622197460000|2021-05-28 10:24:20|15948.15|15828.15|15946.81|15826.81|15948.15|15828.15|15945.95|15825.95|9
1622197470000|2021-05-28 10:24:30|15946.8|15826.8|15954.42|15834.42|15954.42|15834.42|15946.8|15826.8|10
1622197480000|2021-05-28 10:24:40|15954.97|15834.97|15951.07|15831.07|15954.97|15834.97|15951.07|15831.07|10
1622197490000|2021-05-28 10:24:50|15950.47|15830.47|15951.03|15831.03|15951.03|15831.03|15949.99|15829.99|10
1622197500000|2021-05-28 10:25:00|15951.67|15831.67|15957|15837|15957|15837|15951.25|15831.25|10
1622197510000|2021-05-28 10:25:10|15957.76|15837.76|15961.63|15841.63|15961.64|15841.64|15957.76|15837.76|10
1622197520000|2021-05-28 10:25:20|15960.77|15840.77|15957.29|15837.29|15960.77|15840.77|15956.1|15836.1|10
1622197530000|2021-05-28 10:25:30|15957.6|15837.6|15956.95|15836.95|15958.29|15838.29|15956.95|15836.95|10
1622197540000|2021-05-28 10:25:40|15958.26|15838.26|15958.53|15838.53|15959.31|15839.31|15957.92|15837.92|10
1622197550000|2021-05-28 10:25:50|15958.14|15838.14|15955.37|15835.37|15958.14|15838.14|15955.26|15835.26|9
1622197560000|2021-05-28 10:26:00|15955.7|15835.7|15947.8|15827.8|15955.79|15835.79|15947.8|15827.8|10
1622197570000|2021-05-28 10:26:10|15945.71|15825.71|15944.55|15824.55|15945.71|15825.71|15941.88|15821.88|10
1622197580000|2021-05-28 10:26:20|15945.15|15825.15|15951.86|15831.86|15951.86|15831.86|15945.15|15825.15|10
1622197590000|2021-05-28 10:26:30|15952.64|15832.64|15959.6|15839.6|15959.6|15839.6|15952.64|15832.64|10
1622197600000|2021-05-28 10:26:40|15960.62|15840.62|15960.73|15840.73|15962.09|15842.09|15960.62|15840.62|10
1622197610000|2021-05-28 10:26:50|15961.18|15841.18|15960.8|15840.8|15961.9|15841.9|15960.11|15840.11|10
1622197620000|2021-05-28 10:27:00|15960.63|15840.63|15963.22|15843.22|15963.22|15843.22|15960.29|15840.29|10
1622197630000|2021-05-28 10:27:10|15963.85|15843.85|15977.51|15857.51|15977.51|15857.51|15963.85|15843.85|10
1622197640000|2021-05-28 10:27:20|15979.14|15859.14|15992.25|15872.25|15993.09|15873.09|15979.14|15859.14|10
1622197650000|2021-05-28 10:27:30|15992.04|15872.04|16002.48|15882.48|16004.49|15884.49|15992.04|15872.04|10
1622197660000|2021-05-28 10:27:40|16001.89|15881.89|15994.2|15874.2|16001.89|15881.89|15993.45|15873.45|10
1622197670000|2021-05-28 10:27:50|15993.84|15873.84|15993.57|15873.57|15993.84|15873.84|15992.26|15872.26|10
1622197680000|2021-05-28 10:28:00|15992.31|15872.31|15992.66|15872.66|15994.32|15874.32|15990.09|15870.09|10
1622197690000|2021-05-28 10:28:10|15994.54|15874.54|15999.23|15879.23|15999.23|15879.23|15994.54|15874.54|10
1622197700000|2021-05-28 10:28:20|16001.08|15881.08|16006.43|15886.43|16006.43|15886.43|16001.08|15881.08|10
1622197710000|2021-05-28 10:28:30|16006|15886|16010.33|15890.33|16010.33|15890.33|16005.62|15885.62|10
1622197720000|2021-05-28 10:28:40|16010.95|15890.95|16015.07|15895.07|16015.07|15895.07|16010.31|15890.31|10
1622197730000|2021-05-28 10:28:50|16015.91|15895.91|16009.81|15889.81|16015.91|15895.91|16007.99|15887.99|10
1622197740000|2021-05-28 10:29:00|16010.86|15890.86|16007.7|15887.7|16012.12|15892.12|16007.7|15887.7|10
1622197750000|2021-05-28 10:29:10|16006.18|15886.18|16003.64|15883.64|16006.18|15886.18|16002.29|15882.29|10
1622197760000|2021-05-28 10:29:20|16003.75|15883.75|16014.14|15894.14|16014.14|15894.14|16003.75|15883.75|10
1622197770000|2021-05-28 10:29:30|16014.51|15894.51|16018.42|15898.42|16018.42|15898.42|16014.51|15894.51|10
1622197780000|2021-05-28 10:29:40|16019.01|15899.01|16023.09|15903.09|16023.09|15903.09|16019.01|15899.01|10
1622197790000|2021-05-28 10:29:50|16022.53|15902.53|16027.62|15907.62|16027.62|15907.62|16022.53|15902.53|9
1622197800000|2021-05-28 10:30:00|16028.2|15908.2|16043.8|15923.8|16044.29|15924.29|16028.2|15908.2|10
1622197810000|2021-05-28 10:30:10|16043.11|15923.11|16038.98|15918.98|16043.11|15923.11|16038.98|15918.98|10
1622197820000|2021-05-28 10:30:20|16036.6|15916.6|16018.2|15898.2|16036.7|15916.7|16018.2|15898.2|10
1622197830000|2021-05-28 10:30:30|16017.81|15897.81|16019.84|15899.84|16020.26|15900.26|16017.81|15897.81|10
1622197840000|2021-05-28 10:30:40|16019.99|15899.99|16021.61|15901.61|16022.22|15902.22|16019.99|15899.99|10
1622197850000|2021-05-28 10:30:50|16021.16|15901.16|16016.08|15896.08|16022.4|15902.4|16016.08|15896.08|10
1622197860000|2021-05-28 10:31:00|16012.68|15892.68|16014.2|15894.2|16014.2|15894.2|16012.04|15892.04|9
1622197870000|2021-05-28 10:31:10|16014.18|15894.18|16014.84|15894.84|16015.74|15895.74|16014.18|15894.18|10
1622197880000|2021-05-28 10:31:20|16014.33|15894.33|16010.38|15890.38|16014.33|15894.33|16009.14|15889.14|10
1622197890000|2021-05-28 10:31:30|16011.67|15891.67|16014.13|15894.13|16014.13|15894.13|16011.34|15891.34|10
1622197900000|2021-05-28 10:31:40|16014.1|15894.1|16013.28|15893.28|16014.1|15894.1|16012.2|15892.2|10
1622197910000|2021-05-28 10:31:50|16013.52|15893.52|16014.24|15894.24|16014.38|15894.38|16013.52|15893.52|10
1622197920000|2021-05-28 10:32:00|16014.34|15894.34|16013.12|15893.12|16015.58|15895.58|16013.08|15893.08|10
1622197930000|2021-05-28 10:32:10|16012.65|15892.65|16006.92|15886.92|16012.65|15892.65|16006.92|15886.92|10
1622197940000|2021-05-28 10:32:20|16006.77|15886.77|15999.92|15879.92|16006.77|15886.77|15999.7|15879.7|10
1622197950000|2021-05-28 10:32:30|15998.57|15878.57|15997.85|15877.85|15998.82|15878.82|15997.78|15877.78|10
1622197960000|2021-05-28 10:32:40|15996.93|15876.93|15994.14|15874.14|15996.93|15876.93|15993.74|15873.74|10
1622197970000|2021-05-28 10:32:50|15994.32|15874.32|16001.38|15881.38|16001.5|15881.5|15994.32|15874.32|10
1622197980000|2021-05-28 10:33:00|16001.26|15881.26|15998.19|15878.19|16001.26|15881.26|15998.19|15878.19|10
1622197990000|2021-05-28 10:33:10|15998.85|15878.85|15997.45|15877.45|15999.08|15879.08|15997.45|15877.45|10
1622198000000|2021-05-28 10:33:20|15996.8|15876.8|15991.73|15871.73|15996.8|15876.8|15990.78|15870.78|10
1622198010000|2021-05-28 10:33:30|15991.81|15871.81|15985.34|15865.34|15991.81|15871.81|15985.34|15865.34|10
1622198020000|2021-05-28 10:33:40|15985.39|15865.39|15981.14|15861.14|15985.5|15865.5|15980.92|15860.92|10
1622198030000|2021-05-28 10:33:50|15981.1|15861.1|15980.4|15860.4|15981.1|15861.1|15979.82|15859.82|10
1622198040000|2021-05-28 10:34:00|15980.63|15860.63|15975.81|15855.81|15980.63|15860.63|15975.81|15855.81|10
1622198050000|2021-05-28 10:34:10|15975.6|15855.6|15965.55|15845.55|15975.6|15855.6|15965.55|15845.55|10
1622198060000|2021-05-28 10:34:20|15962.88|15842.88|15964.09|15844.09|15964.75|15844.75|15961.33|15841.33|10
1622198070000|2021-05-28 10:34:30|15962.96|15842.96|15961.27|15841.27|15962.96|15842.96|15960.65|15840.65|10
1622198080000|2021-05-28 10:34:40|15961.52|15841.52|15960.6|15840.6|15961.52|15841.52|15958.76|15838.76|10
1622198090000|2021-05-28 10:34:50|15960.54|15840.54|15964.95|15844.95|15965.16|15845.16|15960.54|15840.54|10
1622198100000|2021-05-28 10:35:00|15965.11|15845.11|15965.97|15845.97|15967.08|15847.08|15964.84|15844.84|10
1622198110000|2021-05-28 10:35:10|15965.86|15845.86|15957.73|15837.73|15965.86|15845.86|15957.73|15837.73|10
1622198120000|2021-05-28 10:35:20|15956.15|15836.15|15953.08|15833.08|15956.37|15836.37|15952.34|15832.34|10
1622198130000|2021-05-28 10:35:30|15952.92|15832.92|15948.89|15828.89|15953.34|15833.34|15948.89|15828.89|10
1622198140000|2021-05-28 10:35:40|15947.38|15827.38|15938.78|15818.78|15947.38|15827.38|15938.15|15818.15|10
1622198150000|2021-05-28 10:35:50|15938.1|15818.1|15931.91|15811.91|15938.18|15818.18|15931.91|15811.91|10
1622198160000|2021-05-28 10:36:00|15930.48|15810.48|15928.73|15808.73|15930.48|15810.48|15927.73|15807.73|10
1622198170000|2021-05-28 10:36:10|15929.14|15809.14|15930.91|15810.91|15931.25|15811.25|15929.06|15809.06|10
1622198180000|2021-05-28 10:36:20|15931.85|15811.85|15935.3|15815.3|15935.3|15815.3|15930.83|15810.83|10
1622198190000|2021-05-28 10:36:30|15935.71|15815.71|15936.54|15816.54|15937.96|15817.96|15935.71|15815.71|10
1622198200000|2021-05-28 10:36:40|15936.8|15816.8|15937.35|15817.35|15937.61|15817.61|15936.18|15816.18|10
1622198210000|2021-05-28 10:36:50|15937.53|15817.53|15938.05|15818.05|15939.74|15819.74|15937.53|15817.53|10
1622198220000|2021-05-28 10:37:00|15937.58|15817.58|15935.59|15815.59|15937.89|15817.89|15935.59|15815.59|10
1622198230000|2021-05-28 10:37:10|15935.84|15815.84|15931.07|15811.07|15935.84|15815.84|15931.07|15811.07|10
1622198240000|2021-05-28 10:37:20|15930.93|15810.93|15940.51|15820.51|15940.51|15820.51|15930.93|15810.93|10
1622198250000|2021-05-28 10:37:30|15945.3|15825.3|15958.71|15838.71|15958.71|15838.71|15945.3|15825.3|10
1622198260000|2021-05-28 10:37:40|15960.26|15840.26|15962.91|15842.91|15962.91|15842.91|15960.26|15840.26|10
1622198270000|2021-05-28 10:37:50|15962.85|15842.85|15963.68|15843.68|15965.75|15845.75|15962.85|15842.85|10
1622198280000|2021-05-28 10:38:00|15963.81|15843.81|15962.94|15842.94|15965.5|15845.5|15962.94|15842.94|10
1622198290000|2021-05-28 10:38:10|15962.91|15842.91|15960.33|15840.33|15962.91|15842.91|15960.33|15840.33|10
1622198300000|2021-05-28 10:38:20|15961.75|15841.75|15970.61|15850.61|15970.61|15850.61|15961.54|15841.54|10
1622198310000|2021-05-28 10:38:30|15972.23|15852.23|15988.02|15868.02|15988.02|15868.02|15972.23|15852.23|10
1622198320000|2021-05-28 10:38:40|15989.5|15869.5|15990.4|15870.4|15994.12|15874.12|15989.48|15869.48|10
1622198330000|2021-05-28 10:38:50|15991.76|15871.76|15989.56|15869.56|15991.76|15871.76|15989.56|15869.56|10
1622198340000|2021-05-28 10:39:00|15989.59|15869.59|15987.6|15867.6|15989.59|15869.59|15987.6|15867.6|10
1622198350000|2021-05-28 10:39:10|15988.16|15868.16|15980.82|15860.82|15988.16|15868.16|15980.82|15860.82|9
1622198360000|2021-05-28 10:39:20|15979.61|15859.61|15975.17|15855.17|15979.61|15859.61|15975.06|15855.06|10
1622198370000|2021-05-28 10:39:30|15975.87|15855.87|15968.89|15848.89|15975.87|15855.87|15967.98|15847.98|10
1622198380000|2021-05-28 10:39:40|15969.26|15849.26|15975.49|15855.49|15975.49|15855.49|15969.12|15849.12|10
1622198390000|2021-05-28 10:39:50|15975.59|15855.59|15976.88|15856.88|15976.95|15856.95|15975.28|15855.28|10
1622198400000|2021-05-28 10:40:00|15976.01|15856.01|15972.24|15852.24|15976.83|15856.83|15972.24|15852.24|10
1622198410000|2021-05-28 10:40:10|15971.95|15851.95|15966.76|15846.76|15971.95|15851.95|15966.76|15846.76|10
1622198420000|2021-05-28 10:40:20|15967.71|15847.71|15963.13|15843.13|15968.68|15848.68|15962.99|15842.99|10
1622198430000|2021-05-28 10:40:30|15962.27|15842.27|15954.53|15834.53|15962.27|15842.27|15954.53|15834.53|10
1622198440000|2021-05-28 10:40:40|15953.89|15833.89|15950.69|15830.69|15953.91|15833.91|15950.69|15830.69|10
1622198450000|2021-05-28 10:40:50|15950.11|15830.11|15948.84|15828.84|15951.12|15831.12|15948.36|15828.36|9
1622198460000|2021-05-28 10:41:00|15948.91|15828.91|15950.62|15830.62|15950.62|15830.62|15948.06|15828.06|10
1622198470000|2021-05-28 10:41:10|15950.15|15830.15|15947.92|15827.92|15951.51|15831.51|15947.92|15827.92|10
1622198480000|2021-05-28 10:41:20|15947.14|15827.14|15951.89|15831.89|15952.88|15832.88|15946.94|15826.94|10
1622198490000|2021-05-28 10:41:30|15951.93|15831.93|15980.23|15860.23|15980.73|15860.73|15951.93|15831.93|10
1622198500000|2021-05-28 10:41:40|15985.22|15865.22|15998.64|15878.64|16000.45|15880.45|15985.22|15865.22|10
1622198510000|2021-05-28 10:41:50|15999.22|15879.22|16002.45|15882.45|16002.45|15882.45|15998.84|15878.84|10
1622198520000|2021-05-28 10:42:00|16002.86|15882.86|16014.37|15894.37|16014.57|15894.57|16002.86|15882.86|10
1622198530000|2021-05-28 10:42:10|16015.08|15895.08|16026.74|15906.74|16026.74|15906.74|16015.08|15895.08|10
1622198540000|2021-05-28 10:42:20|16030.03|15910.03|16041.6|15921.6|16042.08|15922.08|16030.03|15910.03|10
1622198550000|2021-05-28 10:42:30|16042.93|15922.93|16037.81|15917.81|16044.5|15924.5|16037.81|15917.81|10
1622198560000|2021-05-28 10:42:40|16036.74|15916.74|16045.94|15925.94|16045.94|15925.94|16036.74|15916.74|10
1622198570000|2021-05-28 10:42:50|16046.7|15926.7|16047.51|15927.51|16049.4|15929.4|16046.7|15926.7|10
1622198580000|2021-05-28 10:43:00|16047.79|15927.79|16052.32|15932.32|16052.96|15932.96|16047.79|15927.79|10
1622198590000|2021-05-28 10:43:10|16049.66|15929.66|16045.61|15925.61|16049.66|15929.66|16045.61|15925.61|10
1622198600000|2021-05-28 10:43:20|16044.81|15924.81|16036.57|15916.57|16044.81|15924.81|16036.57|15916.57|10
1622198610000|2021-05-28 10:43:30|16036.29|15916.29|16025.4|15905.4|16036.29|15916.29|16025.4|15905.4|10
1622198620000|2021-05-28 10:43:40|16023.35|15903.35|16021.67|15901.67|16023.35|15903.35|16020.94|15900.94|10
1622198630000|2021-05-28 10:43:50|16023.05|15903.05|16020.32|15900.32|16023.82|15903.82|16019.62|15899.62|10
1622198640000|2021-05-28 10:44:00|16021.01|15901.01|16021.43|15901.43|16022.35|15902.35|16020.1|15900.1|9
1622198650000|2021-05-28 10:44:10|16024.16|15904.16|16021.19|15901.19|16024.61|15904.61|16021.19|15901.19|10
1622198660000|2021-05-28 10:44:20|16021.92|15901.92|16019.29|15899.29|16022.87|15902.87|16019.29|15899.29|10
1622198670000|2021-05-28 10:44:30|16018.99|15898.99|16034.79|15914.79|16034.79|15914.79|16018.99|15898.99|10
1622198680000|2021-05-28 10:44:40|16036.12|15916.12|16037.87|15917.87|16039.07|15919.07|16036.12|15916.12|10
1622198690000|2021-05-28 10:44:50|16036.84|15916.84|16033.46|15913.46|16036.84|15916.84|16033.46|15913.46|10
1622198700000|2021-05-28 10:45:00|16033.33|15913.33|16033.86|15913.86|16034.55|15914.55|16033.04|15913.04|10
1622198710000|2021-05-28 10:45:10|16034.59|15914.59|16030.22|15910.22|16034.72|15914.72|16029.5|15909.5|10
1622198720000|2021-05-28 10:45:20|16029.52|15909.52|16024.74|15904.74|16030.32|15910.32|16024.74|15904.74|10
1622198730000|2021-05-28 10:45:30|16023.82|15903.82|16010.14|15890.14|16023.82|15903.82|16010.14|15890.14|10
1622198740000|2021-05-28 10:45:40|16009.81|15889.81|16003.35|15883.35|16010.8|15890.8|16003.35|15883.35|10
1622198750000|2021-05-28 10:45:50|16003.33|15883.33|15994.74|15874.74|16003.33|15883.33|15994.74|15874.74|10
1622198760000|2021-05-28 10:46:00|15994.17|15874.17|15989.08|15869.08|15994.17|15874.17|15989.08|15869.08|10
1622198770000|2021-05-28 10:46:10|15988.3|15868.3|15982.05|15862.05|15988.3|15868.3|15981.04|15861.04|10
1622198780000|2021-05-28 10:46:20|15981.9|15861.9|15975.13|15855.13|15981.9|15861.9|15975.13|15855.13|9
1622198790000|2021-05-28 10:46:30|15975.71|15855.71|15970.37|15850.37|15975.71|15855.71|15970.37|15850.37|10
1622198800000|2021-05-28 10:46:40|15970.15|15850.15|15970.67|15850.67|15971.39|15851.39|15970.09|15850.09|10
1622198810000|2021-05-28 10:46:50|15970.36|15850.36|15969.66|15849.66|15971.4|15851.4|15969.5|15849.5|10
1622198820000|2021-05-28 10:47:00|15968.82|15848.82|15965.38|15845.38|15968.82|15848.82|15965.13|15845.13|10
1622198830000|2021-05-28 10:47:10|15965.57|15845.57|15961.76|15841.76|15966|15846|15961.76|15841.76|10
1622198840000|2021-05-28 10:47:20|15956.22|15836.22|15954.54|15834.54|15956.22|15836.22|15954.18|15834.18|10
1622198850000|2021-05-28 10:47:30|15952.84|15832.84|15946.89|15826.89|15952.84|15832.84|15946.55|15826.55|10
1622198860000|2021-05-28 10:47:40|15946.69|15826.69|15940.21|15820.21|15946.69|15826.69|15940.21|15820.21|10
1622198870000|2021-05-28 10:47:50|15938.71|15818.71|15937|15817|15938.71|15818.71|15935.88|15815.88|10
1622198880000|2021-05-28 10:48:00|15936.09|15816.09|15930.64|15810.64|15936.09|15816.09|15930.64|15810.64|10
1622198890000|2021-05-28 10:48:10|15930.18|15810.18|15912.94|15792.94|15930.18|15810.18|15912.78|15792.78|10
1622198900000|2021-05-28 10:48:20|15912.87|15792.87|15902.28|15782.28|15912.87|15792.87|15902.28|15782.28|10
1622198910000|2021-05-28 10:48:30|15902.56|15782.56|15901.09|15781.09|15903.19|15783.19|15899.99|15779.99|10
1622198920000|2021-05-28 10:48:40|15902.16|15782.16|15895.91|15775.91|15902.16|15782.16|15895.91|15775.91|10
1622198930000|2021-05-28 10:48:50|15895.53|15775.53|15885.99|15765.99|15896.02|15776.02|15885.99|15765.99|10
1622198940000|2021-05-28 10:49:00|15885.29|15765.29|15884.66|15764.66|15886.05|15766.05|15884.12|15764.12|10
1622198950000|2021-05-28 10:49:10|15884.43|15764.43|15887.91|15767.91|15887.91|15767.91|15883.37|15763.37|10
1622198960000|2021-05-28 10:49:20|15890.34|15770.34|15901.91|15781.91|15902.76|15782.76|15890.34|15770.34|10
1622198970000|2021-05-28 10:49:30|15901.44|15781.44|15905.99|15785.99|15907|15787|15901.44|15781.44|10
1622198980000|2021-05-28 10:49:40|15906.18|15786.18|15911.1|15791.1|15911.1|15791.1|15906.18|15786.18|10
1622198990000|2021-05-28 10:49:50|15911.24|15791.24|15909.95|15789.95|15912.44|15792.44|15909.87|15789.87|10
1622199000000|2021-05-28 10:50:00|15909.83|15789.83|15899.83|15779.83|15909.83|15789.83|15898.68|15778.68|10
1622199010000|2021-05-28 10:50:10|15899.75|15779.75|15899.58|15779.58|15900.24|15780.24|15898.37|15778.37|10
1622199020000|2021-05-28 10:50:20|15899.68|15779.68|15890.39|15770.39|15899.68|15779.68|15890.39|15770.39|10
1622199030000|2021-05-28 10:50:30|15888.83|15768.83|15886.81|15766.81|15888.83|15768.83|15886.81|15766.81|10
1622199040000|2021-05-28 10:50:40|15887.76|15767.76|15881.76|15761.76|15887.87|15767.87|15881.76|15761.76|10
1622199050000|2021-05-28 10:50:50|15882.44|15762.44|15889.66|15769.66|15890.11|15770.11|15882.05|15762.05|10
1622199060000|2021-05-28 10:51:00|15891.59|15771.59|15894.04|15774.04|15895.12|15775.12|15891.59|15771.59|10
1622199070000|2021-05-28 10:51:10|15892.77|15772.77|15893.65|15773.65|15893.65|15773.65|15890.8|15770.8|10
1622199080000|2021-05-28 10:51:20|15893.7|15773.7|15895.11|15775.11|15897.31|15777.31|15893.7|15773.7|10
1622199090000|2021-05-28 10:51:30|15894.93|15774.93|15886.05|15766.05|15894.93|15774.93|15886.05|15766.05|9
1622199100000|2021-05-28 10:51:40|15885.6|15765.6|15883.33|15763.33|15886.03|15766.03|15882.2|15762.2|10
1622199110000|2021-05-28 10:51:50|15882.94|15762.94|15876.77|15756.77|15882.95|15762.95|15876.77|15756.77|10
1622199120000|2021-05-28 10:52:00|15876.69|15756.69|15873.05|15753.05|15876.69|15756.69|15872.42|15752.42|10
1622199130000|2021-05-28 10:52:10|15871.81|15751.81|15889.01|15769.01|15889.01|15769.01|15867.05|15747.05|10
1622199140000|2021-05-28 10:52:20|15890.98|15770.98|15905.89|15785.89|15905.89|15785.89|15890.98|15770.98|10
1622199150000|2021-05-28 10:52:30|15907.39|15787.39|15915.04|15795.04|15915.04|15795.04|15907.39|15787.39|10
1622199160000|2021-05-28 10:52:40|15915.41|15795.41|15918.59|15798.59|15920.45|15800.45|15915.41|15795.41|10
1622199170000|2021-05-28 10:52:50|15917.94|15797.94|15921.15|15801.15|15921.67|15801.67|15917.71|15797.71|10
1622199180000|2021-05-28 10:53:00|15920.88|15800.88|15931.99|15811.99|15931.99|15811.99|15920.88|15800.88|10
1622199190000|2021-05-28 10:53:10|15933.02|15813.02|15939.78|15819.78|15939.78|15819.78|15933.02|15813.02|10
1622199200000|2021-05-28 10:53:20|15940.43|15820.43|15947.15|15827.15|15947.15|15827.15|15940.25|15820.25|10
1622199210000|2021-05-28 10:53:30|15947.26|15827.26|15953.16|15833.16|15953.16|15833.16|15947.26|15827.26|10
1622199220000|2021-05-28 10:53:40|15954.01|15834.01|15949.45|15829.45|15954.01|15834.01|15949.45|15829.45|10
1622199230000|2021-05-28 10:53:50|15950.45|15830.45|15951.84|15831.84|15951.84|15831.84|15949.96|15829.96|10
1622199240000|2021-05-28 10:54:00|15951.49|15831.49|15955.5|15835.5|15955.7|15835.7|15950.66|15830.66|10
1622199250000|2021-05-28 10:54:10|15955.4|15835.4|15943.21|15823.21|15955.4|15835.4|15943.21|15823.21|10
1622199260000|2021-05-28 10:54:20|15944.14|15824.14|15941.84|15821.84|15944.14|15824.14|15941.84|15821.84|10
1622199270000|2021-05-28 10:54:30|15942.38|15822.38|15930.06|15810.06|15942.61|15822.61|15929.94|15809.94|10
1622199280000|2021-05-28 10:54:40|15929.37|15809.37|15919.12|15799.12|15929.55|15809.55|15919.12|15799.12|10
1622199290000|2021-05-28 10:54:50|15919.06|15799.06|15915.45|15795.45|15919.06|15799.06|15915.45|15795.45|10
1622199300000|2021-05-28 10:55:00|15915.5|15795.5|15907.26|15787.26|15916.37|15796.37|15907.26|15787.26|10
1622199310000|2021-05-28 10:55:10|15902.03|15782.03|15894.99|15774.99|15902.03|15782.03|15894.82|15774.82|10
1622199320000|2021-05-28 10:55:20|15894.91|15774.91|15890.32|15770.32|15894.91|15774.91|15890.11|15770.11|10
1622199330000|2021-05-28 10:55:30|15891.19|15771.19|15890.56|15770.56|15891.19|15771.19|15887.01|15767.01|10
1622199340000|2021-05-28 10:55:40|15890.7|15770.7|15891.27|15771.27|15892.22|15772.22|15890.48|15770.48|9
1622199350000|2021-05-28 10:55:50|15891.56|15771.56|15895.56|15775.56|15895.89|15775.89|15891.56|15771.56|10
1622199360000|2021-05-28 10:56:00|15895.98|15775.98|15907.45|15787.45|15907.79|15787.79|15895.98|15775.98|10
1622199370000|2021-05-28 10:56:10|15908.03|15788.03|15908.18|15788.18|15910.4|15790.4|15907.71|15787.71|10
1622199380000|2021-05-28 10:56:20|15908.83|15788.83|15916.08|15796.08|15916.08|15796.08|15908.83|15788.83|10
1622199390000|2021-05-28 10:56:30|15915.95|15795.95|15931.4|15811.4|15931.4|15811.4|15915.95|15795.95|10
1622199400000|2021-05-28 10:56:40|15931.49|15811.49|15927.38|15807.38|15931.49|15811.49|15927.38|15807.38|9
1622199410000|2021-05-28 10:56:50|15926.37|15806.37|15917.8|15797.8|15926.37|15806.37|15917.8|15797.8|10
1622199420000|2021-05-28 10:57:00|15917.87|15797.87|15909|15789|15917.87|15797.87|15909|15789|10
1622199430000|2021-05-28 10:57:10|15907.27|15787.27|15897.04|15777.04|15907.27|15787.27|15896.97|15776.97|10
1622199440000|2021-05-28 10:57:20|15897|15777|15889.36|15769.36|15897|15777|15888.64|15768.64|10
1622199450000|2021-05-28 10:57:30|15889.45|15769.45|15895.56|15775.56|15895.56|15775.56|15889.45|15769.45|9
1622199460000|2021-05-28 10:57:40|15895.68|15775.68|15891.75|15771.75|15896.39|15776.39|15891.75|15771.75|9
1622199470000|2021-05-28 10:57:50|15890.56|15770.56|15886.31|15766.31|15890.56|15770.56|15886.23|15766.23|9
1622199480000|2021-05-28 10:58:00|15885.02|15765.02|15883.76|15763.76|15886.22|15766.22|15881.25|15761.25|10
1622199490000|2021-05-28 10:58:10|15881.72|15761.72|15881.39|15761.39|15882.73|15762.73|15880.59|15760.59|9
1622199500000|2021-05-28 10:58:20|15882.15|15762.15|15881.01|15761.01|15882.32|15762.32|15881.01|15761.01|10
1622199510000|2021-05-28 10:58:30|15881.56|15761.56|15887.82|15767.82|15887.82|15767.82|15881.56|15761.56|10
1622199520000|2021-05-28 10:58:40|15888.61|15768.61|15882.28|15762.28|15889.03|15769.03|15881.44|15761.44|10
1622199530000|2021-05-28 10:58:50|15883.17|15763.17|15884.81|15764.81|15885.01|15765.01|15883.17|15763.17|10
1622199540000|2021-05-28 10:59:00|15884.97|15764.97|15890.49|15770.49|15890.49|15770.49|15884.97|15764.97|10
1622199550000|2021-05-28 10:59:10|15890.47|15770.47|15889.47|15769.47|15891.52|15771.52|15888.87|15768.87|10
1622199560000|2021-05-28 10:59:20|15888.84|15768.84|15888.01|15768.01|15888.84|15768.84|15886.39|15766.39|10
1622199570000|2021-05-28 10:59:30|15888.19|15768.19|15890.18|15770.18|15890.24|15770.24|15888.19|15768.19|10
1622199580000|2021-05-28 10:59:40|15890.84|15770.84|15893.09|15773.09|15893.09|15773.09|15890.84|15770.84|10
1622199590000|2021-05-28 10:59:50|15892.23|15772.23|15891.64|15771.64|15892.23|15772.23|15891.32|15771.32|10
1622199600000|2021-05-28 11:00:00|15891.54|15771.54|15878.7|15758.7|15891.54|15771.54|15878.7|15758.7|10
1622199610000|2021-05-28 11:00:10|15875.62|15755.62|15873.37|15753.37|15875.62|15755.62|15872.39|15752.39|10
1622199620000|2021-05-28 11:00:20|15872.79|15752.79|15864.31|15744.31|15872.79|15752.79|15864.31|15744.31|10
1622199630000|2021-05-28 11:00:30|15863.09|15743.09|15852.66|15732.66|15863.09|15743.09|15852.66|15732.66|10
1622199640000|2021-05-28 11:00:40|15852.26|15732.26|15842.05|15722.05|15852.26|15732.26|15842.05|15722.05|10
1622199650000|2021-05-28 11:00:50|15840.68|15720.68|15832.54|15712.54|15840.68|15720.68|15832.54|15712.54|10
1622199660000|2021-05-28 11:01:00|15826.94|15706.94|15827.62|15707.62|15828.23|15708.23|15824.9|15704.9|10
1622199670000|2021-05-28 11:01:10|15827.49|15707.49|15835.2|15715.2|15835.2|15715.2|15827.49|15707.49|10
1622199680000|2021-05-28 11:01:20|15835.04|15715.04|15834.9|15714.9|15835.04|15715.04|15831.32|15711.32|10
1622199690000|2021-05-28 11:01:30|15837.6|15717.6|15854.76|15734.76|15855.26|15735.26|15837.6|15717.6|10
1622199700000|2021-05-28 11:01:40|15861.38|15741.38|15866.1|15746.1|15866.1|15746.1|15861.38|15741.38|9
1622199710000|2021-05-28 11:01:50|15866.89|15746.89|15875.81|15755.81|15875.81|15755.81|15866.89|15746.89|10
1622199720000|2021-05-28 11:02:00|15876.62|15756.62|15887.39|15767.39|15887.39|15767.39|15876.62|15756.62|10
1622199730000|2021-05-28 11:02:10|15887.74|15767.74|15904.78|15784.78|15904.78|15784.78|15887.74|15767.74|10
1622199740000|2021-05-28 11:02:20|15907.68|15787.68|15922.43|15802.43|15922.43|15802.43|15907.68|15787.68|10
1622199750000|2021-05-28 11:02:30|15924.2|15804.2|15937.68|15817.68|15938.08|15818.08|15924.2|15804.2|10
1622199760000|2021-05-28 11:02:40|15938.48|15818.48|15942.54|15822.54|15943.53|15823.53|15938.48|15818.48|10
1622199770000|2021-05-28 11:02:50|15943.89|15823.89|15942.37|15822.37|15943.89|15823.89|15941.69|15821.69|10
1622199780000|2021-05-28 11:03:00|15942.39|15822.39|15949.1|15829.1|15949.1|15829.1|15942.39|15822.39|10
1622199790000|2021-05-28 11:03:10|15949.15|15829.15|15941.92|15821.92|15949.15|15829.15|15941.92|15821.92|10
1622199800000|2021-05-28 11:03:20|15941.13|15821.13|15930.89|15810.89|15941.13|15821.13|15930.89|15810.89|10
1622199810000|2021-05-28 11:03:30|15931.25|15811.25|15929.41|15809.41|15931.25|15811.25|15927.29|15807.29|10
1622199820000|2021-05-28 11:03:40|15930.78|15810.78|15932.14|15812.14|15932.14|15812.14|15930.65|15810.65|10
1622199830000|2021-05-28 11:03:50|15934.32|15814.32|15932.84|15812.84|15934.69|15814.69|15932.84|15812.84|10
1622199840000|2021-05-28 11:04:00|15931.81|15811.81|15933.93|15813.93|15933.93|15813.93|15931.81|15811.81|10
1622199850000|2021-05-28 11:04:10|15934.41|15814.41|15939.75|15819.75|15939.75|15819.75|15934.41|15814.41|10
1622199860000|2021-05-28 11:04:20|15940.39|15820.39|15945.53|15825.53|15945.84|15825.84|15940.39|15820.39|10
1622199870000|2021-05-28 11:04:30|15944.82|15824.82|15950.68|15830.68|15950.68|15830.68|15944.48|15824.48|10
1622199880000|2021-05-28 11:04:40|15950.92|15830.92|15956.1|15836.1|15956.1|15836.1|15950.92|15830.92|10
1622199890000|2021-05-28 11:04:50|15957.83|15837.83|15962.06|15842.06|15962.06|15842.06|15957.83|15837.83|10
1622199900000|2021-05-28 11:05:00|15961.65|15841.65|15951.22|15831.22|15961.65|15841.65|15951.22|15831.22|10
1622199910000|2021-05-28 11:05:10|15951.42|15831.42|15948.03|15828.03|15952.34|15832.34|15948.03|15828.03|10
1622199920000|2021-05-28 11:05:20|15947.25|15827.25|15943.43|15823.43|15947.25|15827.25|15941.62|15821.62|10
1622199930000|2021-05-28 11:05:30|15942.11|15822.11|15943.44|15823.44|15943.45|15823.45|15940.77|15820.77|10
1622199940000|2021-05-28 11:05:40|15944.52|15824.52|15947.23|15827.23|15948.81|15828.81|15944.52|15824.52|10
1622199950000|2021-05-28 11:05:50|15947.44|15827.44|15944.03|15824.03|15947.44|15827.44|15943.07|15823.07|10
1622199960000|2021-05-28 11:06:00|15944.74|15824.74|15938.05|15818.05|15945.6|15825.6|15938.05|15818.05|10
1622199970000|2021-05-28 11:06:10|15936.15|15816.15|15930.83|15810.83|15936.15|15816.15|15930.38|15810.38|10
1622199980000|2021-05-28 11:06:20|15929.83|15809.83|15925.38|15805.38|15929.84|15809.84|15925.38|15805.38|9
1622199990000|2021-05-28 11:06:30|15925.04|15805.04|15911.65|15791.65|15925.04|15805.04|15911.65|15791.65|10
1622200000000|2021-05-28 11:06:40|15909.09|15789.09|15892.27|15772.27|15909.09|15789.09|15892.27|15772.27|10
1622200010000|2021-05-28 11:06:50|15891.02|15771.02|15890.83|15770.83|15891.02|15771.02|15889.44|15769.44|10
1622200020000|2021-05-28 11:07:00|15890.92|15770.92|15893.19|15773.19|15893.39|15773.39|15890.37|15770.37|10
1622200030000|2021-05-28 11:07:10|15887.99|15767.99|15886.94|15766.94|15887.99|15767.99|15885|15765|9
1622200040000|2021-05-28 11:07:20|15886.43|15766.43|15889.31|15769.31|15889.4|15769.4|15885.98|15765.98|10
1622200050000|2021-05-28 11:07:30|15889.24|15769.24|15884.09|15764.09|15889.34|15769.34|15884.09|15764.09|10
1622200060000|2021-05-28 11:07:40|15884.34|15764.34|15880.6|15760.6|15884.34|15764.34|15880.6|15760.6|10
1622200070000|2021-05-28 11:07:50|15879.91|15759.91|15879.39|15759.39|15880.89|15760.89|15879.37|15759.37|10
1622200080000|2021-05-28 11:08:00|15878.78|15758.78|15884.73|15764.73|15884.84|15764.84|15878.18|15758.18|10
1622200090000|2021-05-28 11:08:10|15887.09|15767.09|15894.3|15774.3|15894.3|15774.3|15887.09|15767.09|10
1622200100000|2021-05-28 11:08:20|15893.66|15773.66|15896.22|15776.22|15896.22|15776.22|15892.16|15772.16|10
1622200110000|2021-05-28 11:08:30|15896.29|15776.29|15896.37|15776.37|15896.64|15776.64|15895.61|15775.61|9
1622200120000|2021-05-28 11:08:40|15896.19|15776.19|15898.24|15778.24|15898.24|15778.24|15895.96|15775.96|10
1622200130000|2021-05-28 11:08:50|15898.33|15778.33|15898.75|15778.75|15899.92|15779.92|15898.33|15778.33|10
1622200140000|2021-05-28 11:09:00|15899.42|15779.42|15899.71|15779.71|15901.95|15781.95|15899.42|15779.42|10
1622200150000|2021-05-28 11:09:10|15898.55|15778.55|15888.05|15768.05|15898.55|15778.55|15888.05|15768.05|10
1622200160000|2021-05-28 11:09:20|15887.09|15767.09|15882.17|15762.17|15887.66|15767.66|15882.17|15762.17|10
1622200170000|2021-05-28 11:09:30|15882.39|15762.39|15875.06|15755.06|15882.39|15762.39|15875.06|15755.06|10
1622200180000|2021-05-28 11:09:40|15874.57|15754.57|15872.58|15752.58|15874.96|15754.96|15872.21|15752.21|10
1622200190000|2021-05-28 11:09:50|15872.63|15752.63|15874.48|15754.48|15874.84|15754.84|15872.52|15752.52|10
1622200200000|2021-05-28 11:10:00|15874.9|15754.9|15870.05|15750.05|15875.27|15755.27|15870.05|15750.05|10
1622200210000|2021-05-28 11:10:10|15868.38|15748.38|15853.97|15733.97|15868.38|15748.38|15853.97|15733.97|10
1622200220000|2021-05-28 11:10:20|15854.53|15734.53|15850.1|15730.1|15854.53|15734.53|15849.77|15729.77|10
1622200230000|2021-05-28 11:10:30|15849.77|15729.77|15851.46|15731.46|15851.46|15731.46|15846.68|15726.68|10
1622200240000|2021-05-28 11:10:40|15851.07|15731.07|15847.91|15727.91|15851.67|15731.67|15847.91|15727.91|9
1622200250000|2021-05-28 11:10:50|15847.29|15727.29|15836.72|15716.72|15847.29|15727.29|15836.72|15716.72|10
1622200260000|2021-05-28 11:11:00|15835.45|15715.45|15811.38|15691.38|15835.45|15715.45|15811.38|15691.38|10
1622200270000|2021-05-28 11:11:10|15812.16|15692.16|15803.41|15683.41|15812.16|15692.16|15802.47|15682.47|10
1622200280000|2021-05-28 11:11:20|15798.98|15678.98|15793.12|15673.12|15798.98|15678.98|15793.06|15673.06|10
1622200290000|2021-05-28 11:11:30|15791.99|15671.99|15778.13|15658.13|15791.99|15671.99|15778.13|15658.13|10
1622200300000|2021-05-28 11:11:40|15776.39|15656.39|15770.4|15650.4|15776.39|15656.39|15768.93|15648.93|10
1622200310000|2021-05-28 11:11:50|15769.68|15649.68|15761.05|15641.05|15769.68|15649.68|15760.64|15640.64|9
1622200320000|2021-05-28 11:12:00|15761.94|15641.94|15775.35|15655.35|15775.35|15655.35|15761.94|15641.94|10
1622200330000|2021-05-28 11:12:10|15775.1|15655.1|15782.36|15662.36|15782.95|15662.95|15775.1|15655.1|10
1622200340000|2021-05-28 11:12:20|15781.74|15661.74|15782|15662|15782|15662|15779.23|15659.23|10
1622200350000|2021-05-28 11:12:30|15784.18|15664.18|15782.41|15662.41|15785.85|15665.85|15782.41|15662.41|10
1622200360000|2021-05-28 11:12:40|15782.22|15662.22|15787.61|15667.61|15787.61|15667.61|15782.22|15662.22|10
1622200370000|2021-05-28 11:12:50|15787.34|15667.34|15796.83|15676.83|15796.95|15676.95|15787.34|15667.34|10
1622200380000|2021-05-28 11:13:00|15796.01|15676.01|15793.3|15673.3|15796.01|15676.01|15793.09|15673.09|10
1622200390000|2021-05-28 11:13:10|15794.03|15674.03|15789.45|15669.45|15794.84|15674.84|15789.45|15669.45|10
1622200400000|2021-05-28 11:13:20|15789.09|15669.09|15789.96|15669.96|15790.26|15670.26|15787.83|15667.83|10
1622200410000|2021-05-28 11:13:30|15790.46|15670.46|15792.09|15672.09|15792.7|15672.7|15790.4|15670.4|10
1622200420000|2021-05-28 11:13:40|15791.95|15671.95|15794.88|15674.88|15795.46|15675.46|15791.95|15671.95|10
1622200430000|2021-05-28 11:13:50|15794.9|15674.9|15798.57|15678.57|15798.58|15678.58|15794.9|15674.9|10
1622200440000|2021-05-28 11:14:00|15798.15|15678.15|15804|15684|15804|15684|15797.86|15677.86|9
1622200450000|2021-05-28 11:14:10|15803.97|15683.97|15817.6|15697.6|15817.6|15697.6|15803.97|15683.97|10
1622200460000|2021-05-28 11:14:20|15820.58|15700.58|15826.06|15706.06|15826.06|15706.06|15820.58|15700.58|10
1622200470000|2021-05-28 11:14:30|15826.82|15706.82|15823.3|15703.3|15826.82|15706.82|15823.3|15703.3|10
1622200480000|2021-05-28 11:14:40|15823.73|15703.73|15826.57|15706.57|15826.57|15706.57|15823.73|15703.73|10
1622200490000|2021-05-28 11:14:50|15828.54|15708.54|15840.13|15720.13|15840.13|15720.13|15828.54|15708.54|10
1622200500000|2021-05-28 11:15:00|15840.46|15720.46|15841.16|15721.16|15843.33|15723.33|15840.46|15720.46|10
1622200510000|2021-05-28 11:15:10|15840.17|15720.17|15832.74|15712.74|15840.17|15720.17|15832.74|15712.74|10
1622200520000|2021-05-28 11:15:20|15834.38|15714.38|15851.6|15731.6|15851.6|15731.6|15834.38|15714.38|10
1622200530000|2021-05-28 11:15:30|15853.02|15733.02|15859.67|15739.67|15860.32|15740.32|15853.02|15733.02|10
1622200540000|2021-05-28 11:15:40|15860.88|15740.88|15870.84|15750.84|15870.84|15750.84|15860.88|15740.88|10
1622200550000|2021-05-28 11:15:50|15871.3|15751.3|15888.72|15768.72|15888.72|15768.72|15871.3|15751.3|10
1622200560000|2021-05-28 11:16:00|15888.86|15768.86|15898.4|15778.4|15898.99|15778.99|15888.86|15768.86|10
1622200570000|2021-05-28 11:16:10|15897.95|15777.95|15912.46|15792.46|15912.46|15792.46|15897.95|15777.95|10
1622200580000|2021-05-28 11:16:20|15915.12|15795.12|15923.66|15803.66|15923.66|15803.66|15915.12|15795.12|10
1622200590000|2021-05-28 11:16:30|15924.21|15804.21|15935.78|15815.78|15935.78|15815.78|15924.21|15804.21|10
1622200600000|2021-05-28 11:16:40|15935.34|15815.34|15942.11|15822.11|15942.11|15822.11|15935.34|15815.34|10
1622200610000|2021-05-28 11:16:50|15942.24|15822.24|15946.34|15826.34|15946.34|15826.34|15942.17|15822.17|10
1622200620000|2021-05-28 11:17:00|15947.42|15827.42|15950.67|15830.67|15950.67|15830.67|15947.01|15827.01|10
1622200630000|2021-05-28 11:17:10|15952.7|15832.7|15965.16|15845.16|15965.16|15845.16|15952.7|15832.7|10
1622200640000|2021-05-28 11:17:20|15965.53|15845.53|15972.47|15852.47|15972.6|15852.6|15965.53|15845.53|10
1622200650000|2021-05-28 11:17:30|15971.97|15851.97|15974.37|15854.37|15974.37|15854.37|15969.16|15849.16|10
1622200660000|2021-05-28 11:17:40|15974.63|15854.63|15977.91|15857.91|15977.91|15857.91|15974.45|15854.45|10
1622200670000|2021-05-28 11:17:50|15978.46|15858.46|15982.68|15862.68|15982.68|15862.68|15978.46|15858.46|10
1622200680000|2021-05-28 11:18:00|15983.67|15863.67|15990.76|15870.76|15990.76|15870.76|15983.67|15863.67|10
1622200690000|2021-05-28 11:18:10|15990.39|15870.39|15993.57|15873.57|15993.57|15873.57|15989.95|15869.95|10
1622200700000|2021-05-28 11:18:20|15994.47|15874.47|16004.01|15884.01|16004.01|15884.01|15994.47|15874.47|10
1622200710000|2021-05-28 11:18:30|16003.8|15883.8|15999.44|15879.44|16004.96|15884.96|15999.44|15879.44|10
1622200720000|2021-05-28 11:18:40|15999.56|15879.56|16003.37|15883.37|16003.37|15883.37|15999.56|15879.56|10
1622200730000|2021-05-28 11:18:50|16002.87|15882.87|15997.03|15877.03|16004.58|15884.58|15997.03|15877.03|10
1622200740000|2021-05-28 11:19:00|15997.09|15877.09|15985.92|15865.92|15997.11|15877.11|15985.92|15865.92|10
1622200750000|2021-05-28 11:19:10|15984.76|15864.76|15970.12|15850.12|15984.76|15864.76|15970.12|15850.12|10
1622200760000|2021-05-28 11:19:20|15968.86|15848.86|15964|15844|15968.86|15848.86|15959.58|15839.58|10
1622200770000|2021-05-28 11:19:30|15965.45|15845.45|15969.67|15849.67|15969.67|15849.67|15964.76|15844.76|10
1622200780000|2021-05-28 11:19:40|15969.59|15849.59|15962.31|15842.31|15969.59|15849.59|15962.23|15842.23|10
1622200790000|2021-05-28 11:19:50|15962.13|15842.13|15958.99|15838.99|15962.13|15842.13|15958.99|15838.99|10
1622200800000|2021-05-28 11:20:00|15960.4|15840.4|15947.72|15827.72|15960.66|15840.66|15947.72|15827.72|10
1622200810000|2021-05-28 11:20:10|15947.96|15827.96|15937.89|15817.89|15948.72|15828.72|15937.89|15817.89|10
1622200820000|2021-05-28 11:20:20|15935.28|15815.28|15922.19|15802.19|15935.28|15815.28|15922.19|15802.19|10
1622200830000|2021-05-28 11:20:30|15920.02|15800.02|15888.81|15768.81|15920.51|15800.51|15888.43|15768.43|10
1622200840000|2021-05-28 11:20:40|15888.76|15768.76|15884.59|15764.59|15888.76|15768.76|15884.55|15764.55|10
1622200850000|2021-05-28 11:20:50|15883.98|15763.98|15867.2|15747.2|15883.98|15763.98|15867.2|15747.2|10
1622200860000|2021-05-28 11:21:00|15865.85|15745.85|15848.44|15728.44|15865.85|15745.85|15848.44|15728.44|9
1622200870000|2021-05-28 11:21:10|15847.36|15727.36|15839.86|15719.86|15847.88|15727.88|15838.2|15718.2|10
1622200880000|2021-05-28 11:21:20|15841.19|15721.19|15829.5|15709.5|15841.67|15721.67|15829.5|15709.5|10
1622200890000|2021-05-28 11:21:30|15829.41|15709.41|15828.5|15708.5|15829.41|15709.41|15827.56|15707.56|10
1622200900000|2021-05-28 11:21:40|15828.32|15708.32|15821.41|15701.41|15829.01|15709.01|15821.41|15701.41|10
1622200910000|2021-05-28 11:21:50|15819.92|15699.92|15811.9|15691.9|15819.92|15699.92|15811.9|15691.9|10
1622200920000|2021-05-28 11:22:00|15810.98|15690.98|15804.33|15684.33|15810.98|15690.98|15803.78|15683.78|10
1622200930000|2021-05-28 11:22:10|15804.79|15684.79|15803.31|15683.31|15806.02|15686.02|15803.31|15683.31|10
1622200940000|2021-05-28 11:22:20|15802.53|15682.53|15795.42|15675.42|15802.53|15682.53|15795.42|15675.42|10
1622200950000|2021-05-28 11:22:30|15793.86|15673.86|15787.83|15667.83|15793.86|15673.86|15787.63|15667.63|10
1622200960000|2021-05-28 11:22:40|15787.45|15667.45|15789.02|15669.02|15789.02|15669.02|15784.79|15664.79|10
1622200970000|2021-05-28 11:22:50|15788.63|15668.63|15784.27|15664.27|15789.23|15669.23|15784.27|15664.27|10
1622200980000|2021-05-28 11:23:00|15783.52|15663.52|15781.97|15661.97|15783.52|15663.52|15781.18|15661.18|10
1622200990000|2021-05-28 11:23:10|15781.79|15661.79|15788.55|15668.55|15788.61|15668.61|15781.79|15661.79|10
1622201000000|2021-05-28 11:23:20|15788.95|15668.95|15785.99|15665.99|15788.95|15668.95|15785.99|15665.99|9
1622201010000|2021-05-28 11:23:30|15786.11|15666.11|15788.92|15668.92|15788.92|15668.92|15786.11|15666.11|10
1622201020000|2021-05-28 11:23:40|15789.24|15669.24|15791.24|15671.24|15792.15|15672.15|15789.24|15669.24|10
1622201030000|2021-05-28 11:23:50|15790.74|15670.74|15785.42|15665.42|15790.74|15670.74|15785.42|15665.42|10
1622201040000|2021-05-28 11:24:00|15785.88|15665.88|15783.7|15663.7|15785.88|15665.88|15783.62|15663.62|10
1622201050000|2021-05-28 11:24:10|15783.22|15663.22|15781.1|15661.1|15783.56|15663.56|15781.1|15661.1|10
1622201060000|2021-05-28 11:24:20|15781.44|15661.44|15777.15|15657.15|15781.44|15661.44|15776.85|15656.85|10
1622201070000|2021-05-28 11:24:30|15776.32|15656.32|15778.54|15658.54|15778.73|15658.73|15775.39|15655.39|10
1622201080000|2021-05-28 11:24:40|15777.71|15657.71|15772.05|15652.05|15777.71|15657.71|15772.05|15652.05|9
1622201090000|2021-05-28 11:24:50|15770.89|15650.89|15763.37|15643.37|15770.89|15650.89|15763.37|15643.37|10
1622201100000|2021-05-28 11:25:00|15761.93|15641.93|15749.23|15629.23|15761.93|15641.93|15749.23|15629.23|10
1622201110000|2021-05-28 11:25:10|15749.06|15629.06|15747.81|15627.81|15749.06|15629.06|15744.64|15624.64|10
1622201120000|2021-05-28 11:25:20|15748.44|15628.44|15751.92|15631.92|15751.92|15631.92|15748.44|15628.44|10
1622201130000|2021-05-28 11:25:30|15753.16|15633.16|15755.6|15635.6|15755.6|15635.6|15753.15|15633.15|10
1622201140000|2021-05-28 11:25:40|15754.99|15634.99|15745.69|15625.69|15754.99|15634.99|15745.69|15625.69|10
1622201150000|2021-05-28 11:25:50|15741.86|15621.86|15741.81|15621.81|15742.03|15622.03|15738.64|15618.64|10
1622201160000|2021-05-28 11:26:00|15742.2|15622.2|15759.28|15639.28|15759.28|15639.28|15742.09|15622.09|10
1622201170000|2021-05-28 11:26:10|15763.27|15643.27|15775.25|15655.25|15775.25|15655.25|15763.27|15643.27|10
1622201180000|2021-05-28 11:26:20|15774.71|15654.71|15763.14|15643.14|15774.71|15654.71|15762.62|15642.62|10
1622201190000|2021-05-28 11:26:30|15760.88|15640.88|15754.14|15634.14|15760.91|15640.91|15754.14|15634.14|10
1622201200000|2021-05-28 11:26:40|15753.08|15633.08|15750.01|15630.01|15753.91|15633.91|15750.01|15630.01|10
1622201210000|2021-05-28 11:26:50|15749.74|15629.74|15748.71|15628.71|15749.74|15629.74|15748.7|15628.7|10
1622201220000|2021-05-28 11:27:00|15748.03|15628.03|15739.44|15619.44|15748.49|15628.49|15739.44|15619.44|10
1622201230000|2021-05-28 11:27:10|15739.56|15619.56|15721.46|15601.46|15739.56|15619.56|15719.55|15599.55|10
1622201240000|2021-05-28 11:27:20|15724.77|15604.77|15718|15598|15725.16|15605.16|15716.98|15596.98|10
1622201250000|2021-05-28 11:27:30|15718.18|15598.18|15693.73|15573.73|15718.18|15598.18|15693.73|15573.73|10
1622201260000|2021-05-28 11:27:40|15692.92|15572.92|15686.53|15566.53|15692.92|15572.92|15686.53|15566.53|10
1622201270000|2021-05-28 11:27:50|15685.53|15565.53|15687.25|15567.25|15688.16|15568.16|15685.53|15565.53|9
1622201280000|2021-05-28 11:28:00|15688.1|15568.1|15680.26|15560.26|15689.72|15569.72|15680.26|15560.26|10
1622201290000|2021-05-28 11:28:10|15678.81|15558.81|15675.67|15555.67|15678.88|15558.88|15675.67|15555.67|9
1622201300000|2021-05-28 11:28:20|15676.99|15556.99|15674.24|15554.24|15678.2|15558.2|15674.24|15554.24|10
1622201310000|2021-05-28 11:28:30|15674.55|15554.55|15671.23|15551.23|15674.55|15554.55|15670.06|15550.06|10
1622201320000|2021-05-28 11:28:40|15671.1|15551.1|15669.79|15549.79|15672.46|15552.46|15669.79|15549.79|10
1622201330000|2021-05-28 11:28:50|15669.67|15549.67|15665.65|15545.65|15669.67|15549.67|15664.63|15544.63|10
1622201340000|2021-05-28 11:29:00|15667.7|15547.7|15675.61|15555.61|15676.02|15556.02|15666.88|15546.88|10
1622201350000|2021-05-28 11:29:10|15675.18|15555.18|15670.15|15550.15|15675.18|15555.18|15670.15|15550.15|10
1622201360000|2021-05-28 11:29:20|15668.41|15548.41|15664.54|15544.54|15668.41|15548.41|15663.91|15543.91|10
1622201370000|2021-05-28 11:29:30|15663.92|15543.92|15663.69|15543.69|15665.3|15545.3|15663.21|15543.21|10
1622201380000|2021-05-28 11:29:40|15662.37|15542.37|15648.41|15528.41|15662.44|15542.44|15648.41|15528.41|10
1622201390000|2021-05-28 11:29:50|15646.23|15526.23|15645.76|15525.76|15646.23|15526.23|15642.91|15522.91|10
1622201400000|2021-05-28 11:30:00|15645.82|15525.82|15651.06|15531.06|15651.06|15531.06|15644.27|15524.27|10
1622201410000|2021-05-28 11:30:10|15652.83|15532.83|15661.87|15541.87|15661.87|15541.87|15652.83|15532.83|10
1622201420000|2021-05-28 11:30:20|15664.98|15544.98|15666.72|15546.72|15669.79|15549.79|15664.98|15544.98|9
1622201430000|2021-05-28 11:30:30|15666.46|15546.46|15660.7|15540.7|15666.51|15546.51|15660.5|15540.5|10
1622201440000|2021-05-28 11:30:40|15660.4|15540.4|15660.9|15540.9|15664.45|15544.45|15660.4|15540.4|10
1622201450000|2021-05-28 11:30:50|15658.7|15538.7|15657.85|15537.85|15658.7|15538.7|15655.99|15535.99|10
1622201460000|2021-05-28 11:31:00|15657.05|15537.05|15663.35|15543.35|15663.35|15543.35|15655.31|15535.31|10
1622201470000|2021-05-28 11:31:10|15664.53|15544.53|15682.95|15562.95|15682.95|15562.95|15664.53|15544.53|10
1622201480000|2021-05-28 11:31:20|15683.83|15563.83|15692.03|15572.03|15692.84|15572.84|15683.83|15563.83|9
1622201490000|2021-05-28 11:31:30|15693.25|15573.25|15694.91|15574.91|15694.91|15574.91|15690.92|15570.92|10
1622201500000|2021-05-28 11:31:40|15692.7|15572.7|15683.65|15563.65|15692.7|15572.7|15683.65|15563.65|10
1622201510000|2021-05-28 11:31:50|15684.5|15564.5|15683.7|15563.7|15684.78|15564.78|15683.19|15563.19|10
1622201520000|2021-05-28 11:32:00|15684.98|15564.98|15693.44|15573.44|15693.44|15573.44|15684.98|15564.98|10
1622201530000|2021-05-28 11:32:10|15694.08|15574.08|15703.21|15583.21|15704.33|15584.33|15694.08|15574.08|10
1622201540000|2021-05-28 11:32:20|15703.45|15583.45|15710.06|15590.06|15710.06|15590.06|15702.23|15582.23|10
1622201550000|2021-05-28 11:32:30|15710.76|15590.76|15724.96|15604.96|15724.96|15604.96|15710.76|15590.76|10
1622201560000|2021-05-28 11:32:40|15727.23|15607.23|15738.85|15618.85|15738.85|15618.85|15727.23|15607.23|10
1622201570000|2021-05-28 11:32:50|15740.61|15620.61|15746.88|15626.88|15746.88|15626.88|15738.84|15618.84|10
1622201580000|2021-05-28 11:33:00|15747.46|15627.46|15748.59|15628.59|15748.59|15628.59|15746.9|15626.9|10
1622201590000|2021-05-28 11:33:10|15749.19|15629.19|15750.03|15630.03|15750.03|15630.03|15747.56|15627.56|10
1622201600000|2021-05-28 11:33:20|15749.98|15629.98|15753.01|15633.01|15753.2|15633.2|15749.98|15629.98|10
1622201610000|2021-05-28 11:33:30|15753.86|15633.86|15753.19|15633.19|15753.86|15633.86|15750.53|15630.53|10
1622201620000|2021-05-28 11:33:40|15753.75|15633.75|15752.78|15632.78|15754.46|15634.46|15751.32|15631.32|10
1622201630000|2021-05-28 11:33:50|15753.21|15633.21|15750.1|15630.1|15754.01|15634.01|15750.1|15630.1|10
1622201640000|2021-05-28 11:34:00|15750.29|15630.29|15744.89|15624.89|15750.55|15630.55|15744.89|15624.89|10
1622201650000|2021-05-28 11:34:10|15742.35|15622.35|15737.79|15617.79|15742.62|15622.62|15737.79|15617.79|10
1622201660000|2021-05-28 11:34:20|15737.51|15617.51|15737.87|15617.87|15737.87|15617.87|15735.8|15615.8|10
1622201670000|2021-05-28 11:34:30|15739.08|15619.08|15754.53|15634.53|15754.53|15634.53|15739.08|15619.08|10
1622201680000|2021-05-28 11:34:40|15756.22|15636.22|15765.69|15645.69|15765.69|15645.69|15756.22|15636.22|10
1622201690000|2021-05-28 11:34:50|15766.15|15646.15|15777.15|15657.15|15777.15|15657.15|15766.15|15646.15|10
1622201700000|2021-05-28 11:35:00|15777.3|15657.3|15774.42|15654.42|15777.3|15657.3|15774.42|15654.42|10
1622201710000|2021-05-28 11:35:10|15774.36|15654.36|15773.98|15653.98|15776.03|15656.03|15773.98|15653.98|10
1622201720000|2021-05-28 11:35:20|15774.65|15654.65|15782.82|15662.82|15782.82|15662.82|15774.65|15654.65|10
1622201730000|2021-05-28 11:35:30|15782.2|15662.2|15784.15|15664.15|15784.15|15664.15|15781.48|15661.48|10
1622201740000|2021-05-28 11:35:40|15784.91|15664.91|15793.32|15673.32|15793.32|15673.32|15784.78|15664.78|10
1622201750000|2021-05-28 11:35:50|15793.24|15673.24|15790.37|15670.37|15793.88|15673.88|15790.37|15670.37|10
1622201760000|2021-05-28 11:36:00|15790.72|15670.72|15792.36|15672.36|15792.36|15672.36|15789.49|15669.49|10
1622201770000|2021-05-28 11:36:10|15792.86|15672.86|15794.59|15674.59|15794.68|15674.68|15792.86|15672.86|9
1622201780000|2021-05-28 11:36:20|15794.96|15674.96|15796.3|15676.3|15796.3|15676.3|15794.96|15674.96|10
1622201790000|2021-05-28 11:36:30|15798.21|15678.21|15804.03|15684.03|15804.03|15684.03|15797.61|15677.61|10
1622201800000|2021-05-28 11:36:40|15803.51|15683.51|15808.16|15688.16|15808.16|15688.16|15803.51|15683.51|10
1622201810000|2021-05-28 11:36:50|15810.73|15690.73|15815.46|15695.46|15815.46|15695.46|15810.73|15690.73|10
1622201820000|2021-05-28 11:37:00|15815.72|15695.72|15818.52|15698.52|15820.05|15700.05|15815.72|15695.72|10
1622201830000|2021-05-28 11:37:10|15816.4|15696.4|15808.35|15688.35|15816.4|15696.4|15808.35|15688.35|10
1622201840000|2021-05-28 11:37:20|15807.06|15687.06|15811.27|15691.27|15811.27|15691.27|15806.08|15686.08|10
1622201850000|2021-05-28 11:37:30|15812.44|15692.44|15820.7|15700.7|15820.7|15700.7|15812.44|15692.44|10
1622201860000|2021-05-28 11:37:40|15822.47|15702.47|15822.82|15702.82|15823.61|15703.61|15822|15702|10
1622201870000|2021-05-28 11:37:50|15822.83|15702.83|15827.59|15707.59|15828.49|15708.49|15822.44|15702.44|10
1622201880000|2021-05-28 11:38:00|15827.72|15707.72|15808.4|15688.4|15827.72|15707.72|15808.4|15688.4|10
1622201890000|2021-05-28 11:38:10|15804.87|15684.87|15773.72|15653.72|15804.87|15684.87|15773.72|15653.72|10
1622201900000|2021-05-28 11:38:20|15766.74|15646.74|15741.3|15621.3|15766.74|15646.74|15741.3|15621.3|10
1622201910000|2021-05-28 11:38:30|15741.46|15621.46|15745.19|15625.19|15745.19|15625.19|15741.15|15621.15|10
1622201920000|2021-05-28 11:38:40|15747.33|15627.33|15737.93|15617.93|15747.45|15627.45|15737.93|15617.93|10
1622201930000|2021-05-28 11:38:50|15736.43|15616.43|15730.39|15610.39|15737.37|15617.37|15730.39|15610.39|10
1622201940000|2021-05-28 11:39:00|15728.85|15608.85|15726.98|15606.98|15728.85|15608.85|15723.95|15603.95|10
1622201950000|2021-05-28 11:39:10|15728.06|15608.06|15716.76|15596.76|15728.06|15608.06|15716.76|15596.76|10
1622201960000|2021-05-28 11:39:20|15715.35|15595.35|15707.12|15587.12|15715.35|15595.35|15707.12|15587.12|10
1622201970000|2021-05-28 11:39:30|15706.21|15586.21|15694.05|15574.05|15706.21|15586.21|15694.05|15574.05|10
1622201980000|2021-05-28 11:39:40|15693.73|15573.73|15689.15|15569.15|15693.73|15573.73|15689.15|15569.15|10
1622201990000|2021-05-28 11:39:50|15689.29|15569.29|15688.16|15568.16|15690.02|15570.02|15688.1|15568.1|10
1622202000000|2021-05-28 11:40:00|15686.72|15566.72|15695.11|15575.11|15695.11|15575.11|15686.72|15566.72|10
1622202010000|2021-05-28 11:40:10|15695.79|15575.79|15708.2|15588.2|15708.2|15588.2|15694.87|15574.87|10
1622202020000|2021-05-28 11:40:20|15709.19|15589.19|15709.46|15589.46|15711.01|15591.01|15708.45|15588.45|10
1622202030000|2021-05-28 11:40:30|15708.35|15588.35|15695.78|15575.78|15708.46|15588.46|15695.78|15575.78|10
1622202040000|2021-05-28 11:40:40|15693.77|15573.77|15688.96|15568.96|15693.77|15573.77|15687.46|15567.46|10
1622202050000|2021-05-28 11:40:50|15688.89|15568.89|15685.29|15565.29|15690.1|15570.1|15685.29|15565.29|10
1622202060000|2021-05-28 11:41:00|15683.29|15563.29|15659.42|15539.42|15683.29|15563.29|15659.42|15539.42|10
1622202070000|2021-05-28 11:41:10|15659.54|15539.54|15649.51|15529.51|15659.54|15539.54|15649.51|15529.51|10
1622202080000|2021-05-28 11:41:20|15649.59|15529.59|15647.04|15527.04|15649.59|15529.59|15646.1|15526.1|10
1622202090000|2021-05-28 11:41:30|15646.98|15526.98|15649.67|15529.67|15649.95|15529.95|15646.98|15526.98|9
1622202100000|2021-05-28 11:41:40|15650.6|15530.6|15658.7|15538.7|15658.7|15538.7|15650.6|15530.6|10
1622202110000|2021-05-28 11:41:50|15659.17|15539.17|15657.86|15537.86|15661.84|15541.84|15657.86|15537.86|10
1622202120000|2021-05-28 11:42:00|15657.92|15537.92|15667.58|15547.58|15667.58|15547.58|15657.92|15537.92|10
1622202130000|2021-05-28 11:42:10|15667.8|15547.8|15673.67|15553.67|15673.67|15553.67|15667.8|15547.8|10
1622202140000|2021-05-28 11:42:20|15672.41|15552.41|15663.33|15543.33|15672.41|15552.41|15662.47|15542.47|10
1622202150000|2021-05-28 11:42:30|15663.9|15543.9|15660.66|15540.66|15665.33|15545.33|15660.66|15540.66|10
1622202160000|2021-05-28 11:42:40|15660.17|15540.17|15656.29|15536.29|15660.52|15540.52|15656.29|15536.29|10
1622202170000|2021-05-28 11:42:50|15656|15536|15651.05|15531.05|15656|15536|15651.05|15531.05|10
1622202180000|2021-05-28 11:43:00|15650.38|15530.38|15650.28|15530.28|15651.12|15531.12|15649.72|15529.72|10
1622202190000|2021-05-28 11:43:10|15650.4|15530.4|15641.66|15521.66|15650.4|15530.4|15641.66|15521.66|9
1622202200000|2021-05-28 11:43:20|15640.59|15520.59|15605.39|15485.39|15640.59|15520.59|15605.39|15485.39|10
1622202210000|2021-05-28 11:43:30|15603.52|15483.52|15602.17|15482.17|15603.52|15483.52|15598.67|15478.67|10
1622202220000|2021-05-28 11:43:40|15602.71|15482.71|15608.81|15488.81|15611.63|15491.63|15602.71|15482.71|10
1622202230000|2021-05-28 11:43:50|15608.23|15488.23|15638.75|15518.75|15638.75|15518.75|15608.23|15488.23|10
1622202240000|2021-05-28 11:44:00|15640.4|15520.4|15640.67|15520.67|15642.47|15522.47|15639.8|15519.8|10
1622202250000|2021-05-28 11:44:10|15639.58|15519.58|15639.23|15519.23|15641.98|15521.98|15639.23|15519.23|10
1622202260000|2021-05-28 11:44:20|15637.74|15517.74|15640.67|15520.67|15640.67|15520.67|15636.32|15516.32|10
1622202270000|2021-05-28 11:44:30|15642.08|15522.08|15655.17|15535.17|15655.17|15535.17|15642.08|15522.08|10
1622202280000|2021-05-28 11:44:40|15655.78|15535.78|15668.26|15548.26|15668.26|15548.26|15655.78|15535.78|10
1622202290000|2021-05-28 11:44:50|15670.44|15550.44|15681.24|15561.24|15681.24|15561.24|15670.44|15550.44|10
1622202300000|2021-05-28 11:45:00|15681.12|15561.12|15683.29|15563.29|15684.52|15564.52|15681.12|15561.12|10
1622202310000|2021-05-28 11:45:10|15680.36|15560.36|15663.48|15543.48|15680.36|15560.36|15663.48|15543.48|10
1622202320000|2021-05-28 11:45:20|15662.28|15542.28|15641.51|15521.51|15662.28|15542.28|15641.51|15521.51|10
1622202330000|2021-05-28 11:45:30|15639.75|15519.75|15631.01|15511.01|15639.75|15519.75|15630.45|15510.45|10
1622202340000|2021-05-28 11:45:40|15631.99|15511.99|15628.44|15508.44|15632.83|15512.83|15628.44|15508.44|10
1622202350000|2021-05-28 11:45:50|15627.59|15507.59|15608.98|15488.98|15627.59|15507.59|15608.98|15488.98|10
1622202360000|2021-05-28 11:46:00|15608.24|15488.24|15608.21|15488.21|15609.27|15489.27|15607.15|15487.15|9
1622202370000|2021-05-28 11:46:10|15607.38|15487.38|15595.43|15475.43|15607.38|15487.38|15595.43|15475.43|10
1622202380000|2021-05-28 11:46:20|15593.77|15473.77|15588.44|15468.44|15593.77|15473.77|15587.74|15467.74|10
1622202390000|2021-05-28 11:46:30|15587.39|15467.39|15579.61|15459.61|15587.39|15467.39|15579.61|15459.61|10
1622202400000|2021-05-28 11:46:40|15579.38|15459.38|15582.05|15462.05|15582.94|15462.94|15579.23|15459.23|10
1622202410000|2021-05-28 11:46:50|15583.58|15463.58|15585.5|15465.5|15586.69|15466.69|15582.79|15462.79|10
1622202420000|2021-05-28 11:47:00|15584.42|15464.42|15581.69|15461.69|15584.55|15464.55|15580.53|15460.53|10
1622202430000|2021-05-28 11:47:10|15582.38|15462.38|15590.51|15470.51|15590.51|15470.51|15582.38|15462.38|10
1622202440000|2021-05-28 11:47:20|15591.04|15471.04|15595.39|15475.39|15595.39|15475.39|15591.04|15471.04|10
1622202450000|2021-05-28 11:47:30|15593.38|15473.38|15594.03|15474.03|15595.16|15475.16|15591.74|15471.74|10
1622202460000|2021-05-28 11:47:40|15591.73|15471.73|15570.31|15450.31|15591.73|15471.73|15570.31|15450.31|10
1622202470000|2021-05-28 11:47:50|15569|15449|15551.21|15431.21|15569|15449|15551.21|15431.21|10
1622202480000|2021-05-28 11:48:00|15550.39|15430.39|15552.05|15432.05|15552.05|15432.05|15547.83|15427.83|10
1622202490000|2021-05-28 11:48:10|15551.11|15431.11|15552.4|15432.4|15555.54|15435.54|15551.11|15431.11|10
1622202500000|2021-05-28 11:48:20|15548.2|15428.2|15539.59|15419.59|15549.46|15429.46|15539.59|15419.59|10
1622202510000|2021-05-28 11:48:30|15538.93|15418.93|15524.12|15404.12|15538.93|15418.93|15523.21|15403.21|10
1622202520000|2021-05-28 11:48:40|15524.18|15404.18|15525.25|15405.25|15528.17|15408.17|15523.07|15403.07|10
1622202530000|2021-05-28 11:48:50|15525.32|15405.32|15514.36|15394.36|15525.73|15405.73|15514.36|15394.36|10
1622202540000|2021-05-28 11:49:00|15513.33|15393.33|15518.21|15398.21|15518.21|15398.21|15509.33|15389.33|10
1622202550000|2021-05-28 11:49:10|15518.15|15398.15|15504.55|15384.55|15518.15|15398.15|15504.55|15384.55|10
1622202560000|2021-05-28 11:49:20|15502.82|15382.82|15483.64|15363.64|15502.82|15382.82|15482.56|15362.56|10
1622202570000|2021-05-28 11:49:30|15483.2|15363.2|15476.49|15356.49|15483.2|15363.2|15476.49|15356.49|10
1622202580000|2021-05-28 11:49:40|15473.48|15353.48|15451.04|15331.04|15473.49|15353.49|15451.04|15331.04|10
1622202590000|2021-05-28 11:49:50|15449.14|15329.14|15413.32|15293.32|15449.14|15329.14|15413.32|15293.32|10
1622202600000|2021-05-28 11:50:00|15412.83|15292.83|15431.8|15311.8|15431.8|15311.8|15412.59|15292.59|10
1622202610000|2021-05-28 11:50:10|15435.75|15315.75|15458.01|15338.01|15461.65|15341.65|15435.75|15315.75|10
1622202620000|2021-05-28 11:50:20|15457.22|15337.22|15444.77|15324.77|15457.22|15337.22|15444.77|15324.77|10
1622202630000|2021-05-28 11:50:30|15444.32|15324.32|15425.98|15305.98|15444.32|15324.32|15425.98|15305.98|10
1622202640000|2021-05-28 11:50:40|15425.76|15305.76|15421|15301|15425.76|15305.76|15421|15301|10
1622202650000|2021-05-28 11:50:50|15419.5|15299.5|15409.84|15289.84|15419.5|15299.5|15409.84|15289.84|10
1622202660000|2021-05-28 11:51:00|15408.45|15288.45|15391.41|15271.41|15408.45|15288.45|15391.41|15271.41|10
1622202670000|2021-05-28 11:51:10|15387.48|15267.48|15381.24|15261.24|15388.02|15268.02|15381.24|15261.24|10
1622202680000|2021-05-28 11:51:20|15381.7|15261.7|15383.18|15263.18|15383.18|15263.18|15381.13|15261.13|10
1622202690000|2021-05-28 11:51:30|15385.46|15265.46|15380.19|15260.19|15388.87|15268.87|15380.19|15260.19|10
1622202700000|2021-05-28 11:51:40|15377.89|15257.89|15380.54|15260.54|15380.54|15260.54|15377.38|15257.38|10
1622202710000|2021-05-28 11:51:50|15379.91|15259.91|15384.91|15264.91|15384.91|15264.91|15378.82|15258.82|10
1622202720000|2021-05-28 11:52:00|15386.15|15266.15|15416.9|15296.9|15416.9|15296.9|15386.15|15266.15|10
1622202730000|2021-05-28 11:52:10|15422.74|15302.74|15434.23|15314.23|15434.23|15314.23|15422.74|15302.74|10
1622202740000|2021-05-28 11:52:20|15435.27|15315.27|15444.05|15324.05|15444.05|15324.05|15434.55|15314.55|10
1622202750000|2021-05-28 11:52:30|15446.63|15326.63|15447.73|15327.73|15449.01|15329.01|15444.17|15324.17|10
1622202760000|2021-05-28 11:52:40|15448.75|15328.75|15440.78|15320.78|15448.75|15328.75|15440.78|15320.78|10
1622202770000|2021-05-28 11:52:50|15440.36|15320.36|15427.25|15307.25|15440.36|15320.36|15427.25|15307.25|10
1622202780000|2021-05-28 11:53:00|15425.72|15305.72|15400.58|15280.58|15425.72|15305.72|15400.58|15280.58|10
1622202790000|2021-05-28 11:53:10|15395.93|15275.93|15383.07|15263.07|15395.93|15275.93|15383.03|15263.03|10
1622202800000|2021-05-28 11:53:20|15384.64|15264.64|15382.53|15262.53|15388.36|15268.36|15382.53|15262.53|10
1622202810000|2021-05-28 11:53:30|15380.77|15260.77|15374.68|15254.68|15381.85|15261.85|15374.68|15254.68|10
1622202820000|2021-05-28 11:53:40|15374.74|15254.74|15364.18|15244.18|15374.74|15254.74|15364.18|15244.18|10
1622202830000|2021-05-28 11:53:50|15363.1|15243.1|15362.41|15242.41|15363.1|15243.1|15360.61|15240.61|9
1622202840000|2021-05-28 11:54:00|15362.19|15242.19|15363.31|15243.31|15364.59|15244.59|15362.19|15242.19|10
1622202850000|2021-05-28 11:54:10|15362.36|15242.36|15370.31|15250.31|15370.31|15250.31|15362.21|15242.21|10
1622202860000|2021-05-28 11:54:20|15370.82|15250.82|15378.26|15258.26|15378.26|15258.26|15370.82|15250.82|10
1622202870000|2021-05-28 11:54:30|15379.55|15259.55|15397.1|15277.1|15397.1|15277.1|15379.36|15259.36|10
1622202880000|2021-05-28 11:54:40|15398.8|15278.8|15406.79|15286.79|15406.79|15286.79|15398.8|15278.8|10
1622202890000|2021-05-28 11:54:50|15409.2|15289.2|15425.02|15305.02|15425.02|15305.02|15409.2|15289.2|10
1622202900000|2021-05-28 11:55:00|15427.93|15307.93|15438.74|15318.74|15438.74|15318.74|15427.93|15307.93|10
1622202910000|2021-05-28 11:55:10|15442.04|15322.04|15462.14|15342.14|15462.14|15342.14|15442.04|15322.04|10
1622202920000|2021-05-28 11:55:20|15464.14|15344.14|15476.25|15356.25|15476.4|15356.4|15464.14|15344.14|10
1622202930000|2021-05-28 11:55:30|15476.93|15356.93|15474.81|15354.81|15478.06|15358.06|15474.81|15354.81|10
1622202940000|2021-05-28 11:55:40|15473.89|15353.89|15467.07|15347.07|15474.17|15354.17|15462.72|15342.72|10
1622202950000|2021-05-28 11:55:50|15467.29|15347.29|15470.28|15350.28|15470.92|15350.92|15467.29|15347.29|10
1622202960000|2021-05-28 11:56:00|15466.87|15346.87|15469.05|15349.05|15470.61|15350.61|15466.87|15346.87|10
1622202970000|2021-05-28 11:56:10|15467.78|15347.78|15467.09|15347.09|15469.32|15349.32|15467.09|15347.09|10
1622202980000|2021-05-28 11:56:20|15467.63|15347.63|15451.47|15331.47|15468.32|15348.32|15451.47|15331.47|10
1622202990000|2021-05-28 11:56:30|15449.74|15329.74|15434.24|15314.24|15449.74|15329.74|15434.24|15314.24|10
1622203000000|2021-05-28 11:56:40|15436.13|15316.13|15425.44|15305.44|15436.13|15316.13|15425.44|15305.44|10
1622203010000|2021-05-28 11:56:50|15420.86|15300.86|15408.35|15288.35|15420.86|15300.86|15408.09|15288.09|10
1622203020000|2021-05-28 11:57:00|15407.99|15287.99|15408.07|15288.07|15408.07|15288.07|15405.2|15285.2|10
1622203030000|2021-05-28 11:57:10|15409.69|15289.69|15421.48|15301.48|15421.48|15301.48|15409.69|15289.69|10
1622203040000|2021-05-28 11:57:20|15422.71|15302.71|15432.87|15312.87|15432.87|15312.87|15422.39|15302.39|10
1622203050000|2021-05-28 11:57:30|15435.32|15315.32|15445.93|15325.93|15445.93|15325.93|15435.32|15315.32|10
1622203060000|2021-05-28 11:57:40|15447.96|15327.96|15460.69|15340.69|15460.69|15340.69|15446.03|15326.03|10
1622203070000|2021-05-28 11:57:50|15461.13|15341.13|15467.11|15347.11|15467.11|15347.11|15460.57|15340.57|10
1622203080000|2021-05-28 11:58:00|15467.54|15347.54|15467.51|15347.51|15468.02|15348.02|15465.9|15345.9|10
1622203090000|2021-05-28 11:58:10|15467.97|15347.97|15462.89|15342.89|15468.69|15348.69|15462.89|15342.89|10
1622203100000|2021-05-28 11:58:20|15461.99|15341.99|15458.62|15338.62|15462.87|15342.87|15458.62|15338.62|10
1622203110000|2021-05-28 11:58:30|15459.16|15339.16|15460.54|15340.54|15460.69|15340.69|15458.36|15338.36|10
1622203120000|2021-05-28 11:58:40|15462.72|15342.72|15481.78|15361.78|15481.78|15361.78|15462.72|15342.72|10
1622203130000|2021-05-28 11:58:50|15484.43|15364.43|15496.1|15376.1|15496.35|15376.35|15484.43|15364.43|10
1622203140000|2021-05-28 11:59:00|15501.06|15381.06|15509.22|15389.22|15509.22|15389.22|15501.06|15381.06|10
1622203150000|2021-05-28 11:59:10|15509.35|15389.35|15479.67|15359.67|15509.58|15389.58|15479.67|15359.67|10
1622203160000|2021-05-28 11:59:20|15470.46|15350.46|15461.79|15341.79|15470.46|15350.46|15460.8|15340.8|10
1622203170000|2021-05-28 11:59:30|15461.1|15341.1|15462.46|15342.46|15462.46|15342.46|15458.47|15338.47|10
1622203180000|2021-05-28 11:59:40|15462.97|15342.97|15471.06|15351.06|15471.06|15351.06|15462.97|15342.97|10
1622203190000|2021-05-28 11:59:50|15473.97|15353.97|15477.7|15357.7|15477.83|15357.83|15473.97|15353.97|10
1622203200000|2021-05-28 12:00:00|15478.46|15358.46|15464.17|15344.17|15478.68|15358.68|15462.63|15342.63|10
1622203210000|2021-05-28 12:00:10|15460.14|15340.14|15451.89|15331.89|15460.14|15340.14|15451.89|15331.89|10
1622203220000|2021-05-28 12:00:20|15445.3|15325.3|15419.77|15299.77|15445.3|15325.3|15419.77|15299.77|10
1622203230000|2021-05-28 12:00:30|15419.91|15299.91|15407.56|15287.56|15421.39|15301.39|15406.82|15286.82|10
1622203240000|2021-05-28 12:00:40|15408.19|15288.19|15411.21|15291.21|15411.8|15291.8|15407.52|15287.52|10
1622203250000|2021-05-28 12:00:50|15410.43|15290.43|15418.36|15298.36|15418.36|15298.36|15410.43|15290.43|10
1622203260000|2021-05-28 12:01:00|15423.23|15303.23|15455.34|15335.34|15455.34|15335.34|15423.23|15303.23|10
1622203270000|2021-05-28 12:01:10|15457.52|15337.52|15479.82|15359.82|15479.82|15359.82|15457.52|15337.52|10
1622203280000|2021-05-28 12:01:20|15489.5|15369.5|15515.45|15395.45|15515.45|15395.45|15489.5|15369.5|10
1622203290000|2021-05-28 12:01:30|15521.24|15401.24|15550.4|15430.4|15550.55|15430.55|15521.24|15401.24|10
1622203300000|2021-05-28 12:01:40|15554.9|15434.9|15562.76|15442.76|15563.62|15443.62|15554.9|15434.9|10
1622203310000|2021-05-28 12:01:50|15563.24|15443.24|15572.02|15452.02|15572.02|15452.02|15563.24|15443.24|10
1622203320000|2021-05-28 12:02:00|15574.11|15454.11|15589.95|15469.95|15589.95|15469.95|15574.11|15454.11|10
1622203330000|2021-05-28 12:02:10|15591.22|15471.22|15596.92|15476.92|15599.38|15479.38|15591.22|15471.22|10
1622203340000|2021-05-28 12:02:20|15598.19|15478.19|15609.19|15489.19|15609.19|15489.19|15597.94|15477.94|10
1622203350000|2021-05-28 12:02:30|15614.67|15494.67|15622.12|15502.12|15622.12|15502.12|15614.67|15494.67|10
1622203360000|2021-05-28 12:02:40|15620.99|15500.99|15626.42|15506.42|15626.42|15506.42|15619.87|15499.87|10
1622203370000|2021-05-28 12:02:50|15626|15506|15634.31|15514.31|15634.31|15514.31|15626|15506|10
1622203380000|2021-05-28 12:03:00|15635.73|15515.73|15628.61|15508.61|15635.73|15515.73|15628.09|15508.09|10
1622203390000|2021-05-28 12:03:10|15628.04|15508.04|15632.72|15512.72|15632.72|15512.72|15626.97|15506.97|10
1622203400000|2021-05-28 12:03:20|15633.33|15513.33|15648.14|15528.14|15649.05|15529.05|15633.33|15513.33|10
1622203410000|2021-05-28 12:03:30|15649.02|15529.02|15645.54|15525.54|15649.34|15529.34|15644.76|15524.76|10
1622203420000|2021-05-28 12:03:40|15644.83|15524.83|15643.66|15523.66|15645.86|15525.86|15643.66|15523.66|10
1622203430000|2021-05-28 12:03:50|15645.08|15525.08|15626.16|15506.16|15645.08|15525.08|15626.16|15506.16|10
1622203440000|2021-05-28 12:04:00|15623.59|15503.59|15621.57|15501.57|15623.59|15503.59|15619.05|15499.05|10
1622203450000|2021-05-28 12:04:10|15622.42|15502.42|15625.26|15505.26|15625.26|15505.26|15619.87|15499.87|9
1622203460000|2021-05-28 12:04:20|15627.64|15507.64|15636.43|15516.43|15636.43|15516.43|15627.64|15507.64|10
1622203470000|2021-05-28 12:04:30|15636.86|15516.86|15632.19|15512.19|15637.25|15517.25|15632.19|15512.19|10
1622203480000|2021-05-28 12:04:40|15632.85|15512.85|15632.09|15512.09|15634.43|15514.43|15632.09|15512.09|10
1622203490000|2021-05-28 12:04:50|15631.22|15511.22|15632.96|15512.96|15632.96|15512.96|15630.31|15510.31|10
1622203500000|2021-05-28 12:05:00|15633.81|15513.81|15633.08|15513.08|15633.84|15513.84|15631.53|15511.53|9
1622203510000|2021-05-28 12:05:10|15633.72|15513.72|15648.28|15528.28|15649.1|15529.1|15633.43|15513.43|10
1622203520000|2021-05-28 12:05:20|15648.21|15528.21|15651.41|15531.41|15651.41|15531.41|15647.75|15527.75|10
1622203530000|2021-05-28 12:05:30|15650.71|15530.71|15657.07|15537.07|15657.07|15537.07|15650.71|15530.71|10
1622203540000|2021-05-28 12:05:40|15657.46|15537.46|15658.41|15538.41|15658.46|15538.46|15657.05|15537.05|10
1622203550000|2021-05-28 12:05:50|15662.36|15542.36|15663.38|15543.38|15663.38|15543.38|15659.66|15539.66|10
1622203560000|2021-05-28 12:06:00|15663.56|15543.56|15667.99|15547.99|15667.99|15547.99|15663.56|15543.56|10
1622203570000|2021-05-28 12:06:10|15668.09|15548.09|15670.02|15550.02|15670.02|15550.02|15667.55|15547.55|10
1622203580000|2021-05-28 12:06:20|15670.35|15550.35|15679.63|15559.63|15680.57|15560.57|15670.33|15550.33|10
1622203590000|2021-05-28 12:06:30|15680.32|15560.32|15681.64|15561.64|15682.99|15562.99|15680.32|15560.32|10
1622203600000|2021-05-28 12:06:40|15683.06|15563.06|15685.64|15565.64|15686.84|15566.84|15681.72|15561.72|10
1622203610000|2021-05-28 12:06:50|15685.74|15565.74|15698.76|15578.76|15698.76|15578.76|15685.74|15565.74|10
1622203620000|2021-05-28 12:07:00|15701.02|15581.02|15704.84|15584.84|15704.84|15584.84|15700.9|15580.9|10
1622203630000|2021-05-28 12:07:10|15707.24|15587.24|15700.46|15580.46|15707.24|15587.24|15698.45|15578.45|10
1622203640000|2021-05-28 12:07:20|15699.75|15579.75|15696.55|15576.55|15702.8|15582.8|15696.55|15576.55|10
1622203650000|2021-05-28 12:07:30|15694.72|15574.72|15693.26|15573.26|15695.39|15575.39|15693.05|15573.05|10
1622203660000|2021-05-28 12:07:40|15694.15|15574.15|15694.43|15574.43|15696.1|15576.1|15693.12|15573.12|10
1622203670000|2021-05-28 12:07:50|15694.33|15574.33|15687.86|15567.86|15694.33|15574.33|15687.11|15567.11|10
1622203680000|2021-05-28 12:08:00|15687.37|15567.37|15683.81|15563.81|15687.82|15567.82|15683.81|15563.81|10
1622203690000|2021-05-28 12:08:10|15682.47|15562.47|15680.58|15560.58|15682.47|15562.47|15677.79|15557.79|10
1622203700000|2021-05-28 12:08:20|15680.67|15560.67|15688.61|15568.61|15688.61|15568.61|15680.67|15560.67|10
1622203710000|2021-05-28 12:08:30|15690.48|15570.48|15705.71|15585.71|15705.71|15585.71|15690.48|15570.48|10
1622203720000|2021-05-28 12:08:40|15705.72|15585.72|15706.48|15586.48|15708.16|15588.16|15704.48|15584.48|10
1622203730000|2021-05-28 12:08:50|15708.81|15588.81|15712.09|15592.09|15712.09|15592.09|15708.81|15588.81|10
1622203740000|2021-05-28 12:09:00|15712.85|15592.85|15719.63|15599.63|15721.13|15601.13|15712.79|15592.79|10
1622203750000|2021-05-28 12:09:10|15729.1|15609.1|15737.28|15617.28|15737.67|15617.67|15729.1|15609.1|10
1622203760000|2021-05-28 12:09:20|15738.24|15618.24|15745.16|15625.16|15745.75|15625.75|15738.24|15618.24|10
1622203770000|2021-05-28 12:09:30|15746.43|15626.43|15753.84|15633.84|15754.86|15634.86|15746.43|15626.43|9
1622203780000|2021-05-28 12:09:40|15750.91|15630.91|15746.15|15626.15|15754.77|15634.77|15745.92|15625.92|10
1622203790000|2021-05-28 12:09:50|15741.8|15621.8|15734.11|15614.11|15742.86|15622.86|15734.11|15614.11|10
1622203800000|2021-05-28 12:10:00|15733.78|15613.78|15733.74|15613.74|15736.76|15616.76|15733.59|15613.59|10
1622203810000|2021-05-28 12:10:10|15733|15613|15724.04|15604.04|15733|15613|15723.8|15603.8|10
1622203820000|2021-05-28 12:10:20|15724.78|15604.78|15719.58|15599.58|15724.78|15604.78|15718.78|15598.78|10
1622203830000|2021-05-28 12:10:30|15719.44|15599.44|15722.46|15602.46|15723.49|15603.49|15719.44|15599.44|10
1622203840000|2021-05-28 12:10:40|15722.23|15602.23|15720.65|15600.65|15722.23|15602.23|15718.01|15598.01|10
1622203850000|2021-05-28 12:10:50|15721.63|15601.63|15721.4|15601.4|15724.58|15604.58|15721.4|15601.4|10
1622203860000|2021-05-28 12:11:00|15719.82|15599.82|15721.08|15601.08|15721.08|15601.08|15718.88|15598.88|10
1622203870000|2021-05-28 12:11:10|15726.88|15606.88|15737.34|15617.34|15737.34|15617.34|15726.81|15606.81|10
1622203880000|2021-05-28 12:11:20|15740.97|15620.97|15784.6|15664.6|15784.6|15664.6|15740.97|15620.97|10
1622203890000|2021-05-28 12:11:30|15784.63|15664.63|15792.52|15672.52|15792.72|15672.72|15783.69|15663.69|10
1622203900000|2021-05-28 12:11:40|15793.42|15673.42|15809.39|15689.39|15809.39|15689.39|15793.42|15673.42|9
1622203910000|2021-05-28 12:11:50|15809|15689|15817.28|15697.28|15817.28|15697.28|15809|15689|10
1622203920000|2021-05-28 12:12:00|15816.82|15696.82|15824.62|15704.62|15824.62|15704.62|15814.68|15694.68|10
1622203930000|2021-05-28 12:12:10|15823.02|15703.02|15821.52|15701.52|15823.02|15703.02|15820.51|15700.51|10
1622203940000|2021-05-28 12:12:20|15821.02|15701.02|15823.24|15703.24|15823.24|15703.24|15821.02|15701.02|10
1622203950000|2021-05-28 12:12:30|15824.26|15704.26|15832.1|15712.1|15832.53|15712.53|15822.93|15702.93|10
1622203960000|2021-05-28 12:12:40|15832.55|15712.55|15828.3|15708.3|15833.95|15713.95|15827.43|15707.43|10
1622203970000|2021-05-28 12:12:50|15827.96|15707.96|15829.11|15709.11|15829.11|15709.11|15823.66|15703.66|10
1622203980000|2021-05-28 12:13:00|15829.43|15709.43|15846.28|15726.28|15846.56|15726.56|15829.43|15709.43|10
1622203990000|2021-05-28 12:13:10|15846.59|15726.59|15870.33|15750.33|15870.33|15750.33|15846.59|15726.59|10
1622204000000|2021-05-28 12:13:20|15875.18|15755.18|15928.97|15808.97|15928.97|15808.97|15875.18|15755.18|10
1622204010000|2021-05-28 12:13:30|15936.71|15816.71|15951.73|15831.73|15951.73|15831.73|15933.59|15813.59|10
1622204020000|2021-05-28 12:13:40|15958.45|15838.45|16009.9|15889.9|16009.9|15889.9|15958.45|15838.45|10
1622204030000|2021-05-28 12:13:50|16012.3|15892.3|16012.41|15892.41|16021|15901|16010.79|15890.79|10
1622204040000|2021-05-28 12:14:00|16009.79|15889.79|16008.08|15888.08|16013.72|15893.72|16008.08|15888.08|10
1622204050000|2021-05-28 12:14:10|16008.46|15888.46|15999.41|15879.41|16008.46|15888.46|15999.31|15879.31|10
1622204060000|2021-05-28 12:14:20|16001.62|15881.62|16022.78|15902.78|16022.78|15902.78|16000.45|15880.45|10
1622204070000|2021-05-28 12:14:30|16026.31|15906.31|16058.09|15938.09|16058.09|15938.09|16026.31|15906.31|10
1622204080000|2021-05-28 12:14:40|16062.1|15942.1|16074.74|15954.74|16079.04|15959.04|16062.1|15942.1|10
1622204090000|2021-05-28 12:14:50|16076.17|15956.17|16096.61|15976.61|16096.61|15976.61|16076.17|15956.17|10
1622204100000|2021-05-28 12:15:00|16099.88|15979.88|16099.35|15979.35|16103.57|15983.57|16097.56|15977.56|10
1622204110000|2021-05-28 12:15:10|16099.64|15979.64|16095.64|15975.64|16100.06|15980.06|16095.64|15975.64|10
1622204120000|2021-05-28 12:15:20|16094.77|15974.77|16077.42|15957.42|16094.77|15974.77|16077.42|15957.42|10
1622204130000|2021-05-28 12:15:30|16075.82|15955.82|16057.58|15937.58|16075.82|15955.82|16057.58|15937.58|10
1622204140000|2021-05-28 12:15:40|16055.13|15935.13|16044.47|15924.47|16055.13|15935.13|16044.47|15924.47|10
1622204150000|2021-05-28 12:15:50|16044.01|15924.01|16041.27|15921.27|16045.7|15925.7|16040.01|15920.01|10
1622204160000|2021-05-28 12:16:00|16040.05|15920.05|16032.63|15912.63|16040.05|15920.05|16032.63|15912.63|9
1622204170000|2021-05-28 12:16:10|16032.84|15912.84|16034.51|15914.51|16036.65|15916.65|16032.84|15912.84|10
1622204180000|2021-05-28 12:16:20|16033.32|15913.32|16051.26|15931.26|16051.48|15931.48|16033.32|15913.32|10
1622204190000|2021-05-28 12:16:30|16049.27|15929.27|16088.93|15968.93|16088.93|15968.93|16049.27|15929.27|10
1622204200000|2021-05-28 12:16:40|16089.53|15969.53|16079.03|15959.03|16089.53|15969.53|16079.03|15959.03|10
1622204210000|2021-05-28 12:16:50|16077.79|15957.79|16063.52|15943.52|16077.79|15957.79|16063.52|15943.52|10
1622204220000|2021-05-28 12:17:00|16064.14|15944.14|16065.82|15945.82|16065.82|15945.82|16058.05|15938.05|10
1622204230000|2021-05-28 12:17:10|16065.19|15945.19|16057.11|15937.11|16065.27|15945.27|16056.95|15936.95|10
1622204240000|2021-05-28 12:17:20|16055.86|15935.86|16043.61|15923.61|16055.86|15935.86|16043.61|15923.61|10
1622204250000|2021-05-28 12:17:30|16043.86|15923.86|16040.36|15920.36|16043.97|15923.97|16040.36|15920.36|10
1622204260000|2021-05-28 12:17:40|16040.85|15920.85|16042.05|15922.05|16044.37|15924.37|16040.85|15920.85|10
1622204270000|2021-05-28 12:17:50|16042.37|15922.37|16042.02|15922.02|16042.37|15922.37|16040.77|15920.77|10
1622204280000|2021-05-28 12:18:00|16041.89|15921.89|16049.23|15929.23|16049.23|15929.23|16041.89|15921.89|10
1622204290000|2021-05-28 12:18:10|16047.68|15927.68|16037.84|15917.84|16047.68|15927.68|16037.84|15917.84|10
1622204300000|2021-05-28 12:18:20|16036.38|15916.38|16033.51|15913.51|16036.86|15916.86|16033.51|15913.51|10
1622204310000|2021-05-28 12:18:30|16032.25|15912.25|16018.84|15898.84|16033.2|15913.2|16018.84|15898.84|10
1622204320000|2021-05-28 12:18:40|16018.22|15898.22|16008.85|15888.85|16018.22|15898.22|16008.85|15888.85|10
1622204330000|2021-05-28 12:18:50|16007.94|15887.94|16004.01|15884.01|16007.94|15887.94|16003.62|15883.62|10
1622204340000|2021-05-28 12:19:00|16003.1|15883.1|16003.3|15883.3|16004.07|15884.07|16001.67|15881.67|10
1622204350000|2021-05-28 12:19:10|16003.32|15883.32|16004.64|15884.64|16008|15888|16001.32|15881.32|10
1622204360000|2021-05-28 12:19:20|16005.43|15885.43|16000.96|15880.96|16005.43|15885.43|15997.54|15877.54|10
1622204370000|2021-05-28 12:19:30|16001.36|15881.36|16001.17|15881.17|16003.09|15883.09|16001.06|15881.06|9
1622204380000|2021-05-28 12:19:40|16001.72|15881.72|15993.16|15873.16|16001.72|15881.72|15993.16|15873.16|10
1622204390000|2021-05-28 12:19:50|15993.66|15873.66|15988.7|15868.7|15994.55|15874.55|15988.7|15868.7|10
1622204400000|2021-05-28 12:20:00|15988.38|15868.38|15981.97|15861.97|15988.38|15868.38|15981.97|15861.97|10
1622204410000|2021-05-28 12:20:10|15982.99|15862.99|15975.05|15855.05|15982.99|15862.99|15975.05|15855.05|10
1622204420000|2021-05-28 12:20:20|15975.69|15855.69|15995.62|15875.62|15995.62|15875.62|15974.65|15854.65|10
1622204430000|2021-05-28 12:20:30|15998.26|15878.26|16015.63|15895.63|16015.63|15895.63|15998.26|15878.26|10
1622204440000|2021-05-28 12:20:40|16013.21|15893.21|16006.4|15886.4|16013.21|15893.21|16001.97|15881.97|10
1622204450000|2021-05-28 12:20:50|16004.36|15884.36|15997.88|15877.88|16004.36|15884.36|15997.88|15877.88|10
1622204460000|2021-05-28 12:21:00|15999.08|15879.08|15994.41|15874.41|15999.08|15879.08|15990.34|15870.34|10
1622204470000|2021-05-28 12:21:10|15993.16|15873.16|16001.57|15881.57|16002.62|15882.62|15993.16|15873.16|10
1622204480000|2021-05-28 12:21:20|16001.03|15881.03|15994.06|15874.06|16001.03|15881.03|15992.39|15872.39|10
1622204490000|2021-05-28 12:21:30|15994.14|15874.14|15994.17|15874.17|15994.74|15874.74|15993.45|15873.45|10
1622204500000|2021-05-28 12:21:40|15994.89|15874.89|15992.61|15872.61|15994.89|15874.89|15991.88|15871.88|10
1622204510000|2021-05-28 12:21:50|15993.63|15873.63|15993.42|15873.42|15995.8|15875.8|15993.31|15873.31|10
1622204520000|2021-05-28 12:22:00|15995.18|15875.18|15998.11|15878.11|15998.31|15878.31|15995.18|15875.18|10
1622204530000|2021-05-28 12:22:10|15997.84|15877.84|16015.1|15895.1|16015.1|15895.1|15997.84|15877.84|10
1622204540000|2021-05-28 12:22:20|16018.63|15898.63|16045.31|15925.31|16045.31|15925.31|16018.63|15898.63|10
1622204550000|2021-05-28 12:22:30|16045.87|15925.87|16050.6|15930.6|16050.6|15930.6|16045.5|15925.5|10
1622204560000|2021-05-28 12:22:40|16050.5|15930.5|16047.24|15927.24|16050.5|15930.5|16047.24|15927.24|10
1622204570000|2021-05-28 12:22:50|16047.53|15927.53|16039.05|15919.05|16047.53|15927.53|16039.05|15919.05|10
1622204580000|2021-05-28 12:23:00|16039.63|15919.63|16032.02|15912.02|16039.63|15919.63|16031.71|15911.71|10
1622204590000|2021-05-28 12:23:10|16031.84|15911.84|16040.27|15920.27|16040.27|15920.27|16031.84|15911.84|10
1622204600000|2021-05-28 12:23:20|16042.61|15922.61|16045.71|15925.71|16047.66|15927.66|16042.61|15922.61|10
1622204610000|2021-05-28 12:23:30|16046.47|15926.47|16058.46|15938.46|16058.46|15938.46|16045.58|15925.58|10
1622204620000|2021-05-28 12:23:40|16061.73|15941.73|16067.18|15947.18|16067.18|15947.18|16061.73|15941.73|10
1622204630000|2021-05-28 12:23:50|16065.6|15945.6|16071.06|15951.06|16071.06|15951.06|16065.41|15945.41|10
1622204640000|2021-05-28 12:24:00|16070.25|15950.25|16075.57|15955.57|16075.57|15955.57|16070.25|15950.25|10
1622204650000|2021-05-28 12:24:10|16075.91|15955.91|16086.24|15966.24|16086.24|15966.24|16075.91|15955.91|10
1622204660000|2021-05-28 12:24:20|16087.18|15967.18|16097.99|15977.99|16099.37|15979.37|16086.92|15966.92|10
1622204670000|2021-05-28 12:24:30|16099.32|15979.32|16114.45|15994.45|16114.5|15994.5|16099.32|15979.32|10
1622204680000|2021-05-28 12:24:40|16116.72|15996.72|16141.14|16021.14|16141.14|16021.14|16115.99|15995.99|10
1622204690000|2021-05-28 12:24:50|16149.37|16029.37|16190.81|16070.81|16190.81|16070.81|16149.37|16029.37|10
1622204700000|2021-05-28 12:25:00|16198.88|16078.88|16227.64|16107.64|16230.67|16110.67|16198.88|16078.88|10
1622204710000|2021-05-28 12:25:10|16232.01|16112.01|16227.13|16107.13|16232.01|16112.01|16226.72|16106.72|10
1622204720000|2021-05-28 12:25:20|16226.71|16106.71|16218.6|16098.6|16226.71|16106.71|16217.44|16097.44|10
1622204730000|2021-05-28 12:25:30|16217.08|16097.08|16216.4|16096.4|16218.19|16098.19|16214.48|16094.48|10
1622204740000|2021-05-28 12:25:40|16217.09|16097.09|16217.89|16097.89|16217.89|16097.89|16214.5|16094.5|10
1622204750000|2021-05-28 12:25:50|16217.69|16097.69|16225.43|16105.43|16225.43|16105.43|16217.69|16097.69|9
1622204760000|2021-05-28 12:26:00|16230.07|16110.07|16241.13|16121.13|16242.05|16122.05|16229.83|16109.83|10
1622204770000|2021-05-28 12:26:10|16240.75|16120.75|16236.25|16116.25|16243.15|16123.15|16236.25|16116.25|10
1622204780000|2021-05-28 12:26:20|16236.02|16116.02|16225.92|16105.92|16236.02|16116.02|16225.92|16105.92|10
1622204790000|2021-05-28 12:26:30|16226.23|16106.23|16221.76|16101.76|16226.23|16106.23|16220.86|16100.86|9
1622204800000|2021-05-28 12:26:40|16220.84|16100.84|16218.48|16098.48|16221.18|16101.18|16218.39|16098.39|10
1622204810000|2021-05-28 12:26:50|16218.74|16098.74|16218.75|16098.75|16221.81|16101.81|16218.74|16098.74|10
1622204820000|2021-05-28 12:27:00|16219.74|16099.74|16220.52|16100.52|16222.06|16102.06|16219.29|16099.29|10
1622204830000|2021-05-28 12:27:10|16219.95|16099.95|16207.63|16087.63|16219.95|16099.95|16207.63|16087.63|10
1622204840000|2021-05-28 12:27:20|16207.51|16087.51|16216.79|16096.79|16216.79|16096.79|16207.35|16087.35|10
1622204850000|2021-05-28 12:27:30|16216.52|16096.52|16218.33|16098.33|16219.07|16099.07|16215.87|16095.87|10
1622204860000|2021-05-28 12:27:40|16215.76|16095.76|16227.28|16107.28|16227.28|16107.28|16215.76|16095.76|10
1622204870000|2021-05-28 12:27:50|16226.88|16106.88|16220.87|16100.87|16227.05|16107.05|16220.87|16100.87|10
1622204880000|2021-05-28 12:28:00|16219.63|16099.63|16220.43|16100.43|16223.05|16103.05|16219.63|16099.63|10
1622204890000|2021-05-28 12:28:10|16218.65|16098.65|16210.03|16090.03|16218.65|16098.65|16209.33|16089.33|10
1622204900000|2021-05-28 12:28:20|16208.88|16088.88|16213.13|16093.13|16213.93|16093.93|16208.23|16088.23|10
1622204910000|2021-05-28 12:28:30|16214.64|16094.64|16220.6|16100.6|16220.6|16100.6|16214.1|16094.1|10
1622204920000|2021-05-28 12:28:40|16221.56|16101.56|16233.48|16113.48|16233.48|16113.48|16221.56|16101.56|10
1622204930000|2021-05-28 12:28:50|16233.95|16113.95|16254.7|16134.7|16254.7|16134.7|16233.95|16113.95|10
1622204940000|2021-05-28 12:29:00|16254.56|16134.56|16266.82|16146.82|16266.82|16146.82|16254.56|16134.56|10
1622204950000|2021-05-28 12:29:10|16266.4|16146.4|16257.59|16137.59|16266.4|16146.4|16257.59|16137.59|10
1622204960000|2021-05-28 12:29:20|16255.72|16135.72|16245.93|16125.93|16255.72|16135.72|16245.93|16125.93|10
1622204970000|2021-05-28 12:29:30|16246.42|16126.42|16256.77|16136.77|16256.77|16136.77|16246.42|16126.42|10
1622204980000|2021-05-28 12:29:40|16257.22|16137.22|16255.9|16135.9|16257.22|16137.22|16253.1|16133.1|10
1622204990000|2021-05-28 12:29:50|16256.63|16136.63|16264.63|16144.63|16264.63|16144.63|16256.63|16136.63|10
1622205000000|2021-05-28 12:30:00|16268.25|16148.25|16275.81|16155.81|16277.36|16157.36|16268.25|16148.25|10
1622205010000|2021-05-28 12:30:10|16273.38|16153.38|16254.37|16134.37|16273.38|16153.38|16254.37|16134.37|10
1622205020000|2021-05-28 12:30:20|16256.11|16136.11|16241.91|16121.91|16256.11|16136.11|16241.91|16121.91|10
1622205030000|2021-05-28 12:30:30|16243.7|16123.7|16241.46|16121.46|16245|16125|16241.04|16121.04|10
1622205040000|2021-05-28 12:30:40|16239.87|16119.87|16225.4|16105.4|16239.87|16119.87|16225.4|16105.4|10
1622205050000|2021-05-28 12:30:50|16225.52|16105.52|16229.3|16109.3|16229.3|16109.3|16225.52|16105.52|10
1622205060000|2021-05-28 12:31:00|16228.81|16108.81|16227.05|16107.05|16228.81|16108.81|16224.36|16104.36|10
1622205070000|2021-05-28 12:31:10|16227.03|16107.03|16227.02|16107.02|16227.7|16107.7|16225.27|16105.27|10
1622205080000|2021-05-28 12:31:20|16227.59|16107.59|16229.01|16109.01|16229.01|16109.01|16222.65|16102.65|10
1622205090000|2021-05-28 12:31:30|16229.02|16109.02|16237.19|16117.19|16237.37|16117.37|16229.02|16109.02|10
1622205100000|2021-05-28 12:31:40|16238.21|16118.21|16238.3|16118.3|16238.3|16118.3|16236.35|16116.35|10
1622205110000|2021-05-28 12:31:50|16236.73|16116.73|16230.11|16110.11|16236.73|16116.73|16230.11|16110.11|10
1622205120000|2021-05-28 12:32:00|16229.1|16109.1|16219.67|16099.67|16229.1|16109.1|16219.6|16099.6|10
1622205130000|2021-05-28 12:32:10|16218.28|16098.28|16213.7|16093.7|16218.28|16098.28|16213.7|16093.7|10
1622205140000|2021-05-28 12:32:20|16213.26|16093.26|16187.38|16067.38|16213.49|16093.49|16187.38|16067.38|10
1622205150000|2021-05-28 12:32:30|16187.22|16067.22|16186.37|16066.37|16188.45|16068.45|16185.83|16065.83|10
1622205160000|2021-05-28 12:32:40|16185.38|16065.38|16175.76|16055.76|16185.38|16065.38|16175.76|16055.76|10
1622205170000|2021-05-28 12:32:50|16175.43|16055.43|16178.35|16058.35|16178.51|16058.51|16175.43|16055.43|10
1622205180000|2021-05-28 12:33:00|16178.12|16058.12|16176.62|16056.62|16180.09|16060.09|16176.62|16056.62|10
1622205190000|2021-05-28 12:33:10|16175.66|16055.66|16178.89|16058.89|16178.89|16058.89|16174.81|16054.81|10
1622205200000|2021-05-28 12:33:20|16180.49|16060.49|16200.24|16080.24|16201.65|16081.65|16180.49|16060.49|10
1622205210000|2021-05-28 12:33:30|16199.64|16079.64|16198.49|16078.49|16201.36|16081.36|16198.49|16078.49|10
1622205220000|2021-05-28 12:33:40|16197.47|16077.47|16185|16065|16197.47|16077.47|16185|16065|10
1622205230000|2021-05-28 12:33:50|16184.16|16064.16|16175.35|16055.35|16184.16|16064.16|16175.35|16055.35|10
1622205240000|2021-05-28 12:34:00|16175.18|16055.18|16170.55|16050.55|16176.22|16056.22|16170.2|16050.2|10
1622205250000|2021-05-28 12:34:10|16170.01|16050.01|16161|16041|16170.01|16050.01|16161|16041|10
1622205260000|2021-05-28 12:34:20|16160.64|16040.64|16164.17|16044.17|16164.17|16044.17|16159.25|16039.25|10
1622205270000|2021-05-28 12:34:30|16166.43|16046.43|16160.21|16040.21|16167.73|16047.73|16160.21|16040.21|10
1622205280000|2021-05-28 12:34:40|16160.61|16040.61|16148.1|16028.1|16161.38|16041.38|16148.1|16028.1|10
1622205290000|2021-05-28 12:34:50|16147.99|16027.99|16136.67|16016.67|16148.72|16028.72|16136.67|16016.67|10
1622205300000|2021-05-28 12:35:00|16134.27|16014.27|16126.47|16006.47|16134.49|16014.49|16126.47|16006.47|10
1622205310000|2021-05-28 12:35:10|16126.16|16006.16|16133.17|16013.17|16133.17|16013.17|16126.16|16006.16|10
1622205320000|2021-05-28 12:35:20|16135.71|16015.71|16148.44|16028.44|16148.74|16028.74|16135.71|16015.71|10
1622205330000|2021-05-28 12:35:30|16148.4|16028.4|16136.38|16016.38|16148.4|16028.4|16136.38|16016.38|10
1622205340000|2021-05-28 12:35:40|16136.81|16016.81|16137.42|16017.42|16137.42|16017.42|16133.98|16013.98|10
1622205350000|2021-05-28 12:35:50|16137.69|16017.69|16134.18|16014.18|16137.69|16017.69|16132.72|16012.72|9
1622205360000|2021-05-28 12:36:00|16135.36|16015.36|16131.4|16011.4|16137.25|16017.25|16131.4|16011.4|10
1622205370000|2021-05-28 12:36:10|16131.13|16011.13|16125.98|16005.98|16131.13|16011.13|16125.98|16005.98|10
1622205380000|2021-05-28 12:36:20|16126.47|16006.47|16118.57|15998.57|16126.47|16006.47|16118.57|15998.57|10
1622205390000|2021-05-28 12:36:30|16118.29|15998.29|16124.78|16004.78|16124.78|16004.78|16118.29|15998.29|10
1622205400000|2021-05-28 12:36:40|16126.59|16006.59|16134.37|16014.37|16134.37|16014.37|16126.59|16006.59|10
1622205410000|2021-05-28 12:36:50|16134.69|16014.69|16153.75|16033.75|16153.75|16033.75|16134.69|16014.69|10
1622205420000|2021-05-28 12:37:00|16156.03|16036.03|16164.07|16044.07|16164.62|16044.62|16155.88|16035.88|10
1622205430000|2021-05-28 12:37:10|16164.28|16044.28|16161.18|16041.18|16165.18|16045.18|16161.18|16041.18|10
1622205440000|2021-05-28 12:37:20|16161.33|16041.33|16168.57|16048.57|16168.57|16048.57|16161.33|16041.33|10
1622205450000|2021-05-28 12:37:30|16169.02|16049.02|16170.75|16050.75|16176.1|16056.1|16169.02|16049.02|10
1622205460000|2021-05-28 12:37:40|16169.79|16049.79|16153.42|16033.42|16169.79|16049.79|16153.42|16033.42|10
1622205470000|2021-05-28 12:37:50|16153.26|16033.26|16154.2|16034.2|16155.73|16035.73|16148.97|16028.97|10
1622205480000|2021-05-28 12:38:00|16153.45|16033.45|16162.11|16042.11|16162.11|16042.11|16153.25|16033.25|10
1622205490000|2021-05-28 12:38:10|16160.91|16040.91|16159.02|16039.02|16162.69|16042.69|16158.9|16038.9|10
1622205500000|2021-05-28 12:38:20|16158.24|16038.24|16151.85|16031.85|16158.24|16038.24|16151.85|16031.85|10
1622205510000|2021-05-28 12:38:30|16151.29|16031.29|16150.73|16030.73|16151.57|16031.57|16149.33|16029.33|10
1622205520000|2021-05-28 12:38:40|16149.01|16029.01|16148.69|16028.69|16150.48|16030.48|16148.29|16028.29|10
1622205530000|2021-05-28 12:38:50|16149.5|16029.5|16149.4|16029.4|16150.49|16030.49|16148.78|16028.78|10
1622205540000|2021-05-28 12:39:00|16149.2|16029.2|16150.17|16030.17|16150.76|16030.76|16147.84|16027.84|10
1622205550000|2021-05-28 12:39:10|16150.44|16030.44|16142.79|16022.79|16150.44|16030.44|16142.5|16022.5|10
1622205560000|2021-05-28 12:39:20|16143.05|16023.05|16137|16017|16143.05|16023.05|16137|16017|10
1622205570000|2021-05-28 12:39:30|16138.26|16018.26|16138.48|16018.48|16138.77|16018.77|16136.13|16016.13|10
1622205580000|2021-05-28 12:39:40|16137.97|16017.97|16145.62|16025.62|16145.62|16025.62|16137.97|16017.97|10
1622205590000|2021-05-28 12:39:50|16145.72|16025.72|16160.34|16040.34|16160.34|16040.34|16144.99|16024.99|10
1622205600000|2021-05-28 12:40:00|16163.56|16043.56|16167.95|16047.95|16168.83|16048.83|16163.49|16043.49|10
1622205610000|2021-05-28 12:40:10|16167.46|16047.46|16174.37|16054.37|16174.37|16054.37|16167.46|16047.46|10
1622205620000|2021-05-28 12:40:20|16174.67|16054.67|16168.81|16048.81|16175.31|16055.31|16167.37|16047.37|10
1622205630000|2021-05-28 12:40:30|16167.41|16047.41|16167.92|16047.92|16168.59|16048.59|16167.39|16047.39|10
1622205640000|2021-05-28 12:40:40|16169.48|16049.48|16169.06|16049.06|16169.48|16049.48|16167.08|16047.08|10
1622205650000|2021-05-28 12:40:50|16169.28|16049.28|16165.35|16045.35|16170.01|16050.01|16165.35|16045.35|10
1622205660000|2021-05-28 12:41:00|16163.52|16043.52|16167.33|16047.33|16168.6|16048.6|16163.52|16043.52|10
1622205670000|2021-05-28 12:41:10|16167.73|16047.73|16162.38|16042.38|16167.8|16047.8|16162.38|16042.38|10
1622205680000|2021-05-28 12:41:20|16161.81|16041.81|16159.91|16039.91|16161.81|16041.81|16159.91|16039.91|10
1622205690000|2021-05-28 12:41:30|16161.4|16041.4|16155.2|16035.2|16161.4|16041.4|16155.2|16035.2|10
1622205700000|2021-05-28 12:41:40|16152.59|16032.59|16151.11|16031.11|16152.59|16032.59|16151.11|16031.11|10
1622205710000|2021-05-28 12:41:50|16151.4|16031.4|16145.17|16025.17|16151.4|16031.4|16145.17|16025.17|10
1622205720000|2021-05-28 12:42:00|16146.38|16026.38|16151.91|16031.91|16151.91|16031.91|16145.73|16025.73|10
1622205730000|2021-05-28 12:42:10|16152.89|16032.89|16158.28|16038.28|16158.28|16038.28|16152.89|16032.89|10
1622205740000|2021-05-28 12:42:20|16157.87|16037.87|16152.63|16032.63|16157.87|16037.87|16151.95|16031.95|10
1622205750000|2021-05-28 12:42:30|16152.37|16032.37|16145.71|16025.71|16152.37|16032.37|16145.71|16025.71|10
1622205760000|2021-05-28 12:42:40|16145.29|16025.29|16146.65|16026.65|16146.65|16026.65|16144.71|16024.71|8
1622205770000|2021-05-28 12:42:50|16146.48|16026.48|16143.81|16023.81|16146.72|16026.72|16143.09|16023.09|10
1622205780000|2021-05-28 12:43:00|16143.8|16023.8|16137.66|16017.66|16143.8|16023.8|16137.66|16017.66|10
1622205790000|2021-05-28 12:43:10|16138.37|16018.37|16137.22|16017.22|16139.49|16019.49|16137.22|16017.22|10
1622205800000|2021-05-28 12:43:20|16136.6|16016.6|16132.13|16012.13|16136.6|16016.6|16132.13|16012.13|10
1622205810000|2021-05-28 12:43:30|16132.48|16012.48|16132.43|16012.43|16134.2|16014.2|16131.72|16011.72|10
1622205820000|2021-05-28 12:43:40|16131.73|16011.73|16124.74|16004.74|16131.73|16011.73|16124.03|16004.03|10
1622205830000|2021-05-28 12:43:50|16124.72|16004.72|16128.52|16008.52|16128.71|16008.71|16124.72|16004.72|10
1622205840000|2021-05-28 12:44:00|16129.13|16009.13|16126.33|16006.33|16129.13|16009.13|16126.33|16006.33|10
1622205850000|2021-05-28 12:44:10|16125.56|16005.56|16119.9|15999.9|16125.56|16005.56|16119.9|15999.9|10
1622205860000|2021-05-28 12:44:20|16119.04|15999.04|16126.19|16006.19|16126.19|16006.19|16119.04|15999.04|10
1622205870000|2021-05-28 12:44:30|16127.89|16007.89|16141.39|16021.39|16141.39|16021.39|16127.89|16007.89|10
1622205880000|2021-05-28 12:44:40|16140.82|16020.82|16143.98|16023.98|16143.98|16023.98|16134.95|16014.95|10
1622205890000|2021-05-28 12:44:50|16145|16025|16170.68|16050.68|16170.68|16050.68|16145|16025|10
1622205900000|2021-05-28 12:45:00|16171.57|16051.57|16193.07|16073.07|16193.07|16073.07|16171.57|16051.57|10
1622205910000|2021-05-28 12:45:10|16194.57|16074.57|16192.92|16072.92|16203.25|16083.25|16192.92|16072.92|10
1622205920000|2021-05-28 12:45:20|16191.21|16071.21|16162.11|16042.11|16191.21|16071.21|16162.11|16042.11|10
1622205930000|2021-05-28 12:45:30|16163.72|16043.72|16161.82|16041.82|16164.37|16044.37|16161.66|16041.66|10
1622205940000|2021-05-28 12:45:40|16159.99|16039.99|16152.83|16032.83|16159.99|16039.99|16152.83|16032.83|10
1622205950000|2021-05-28 12:45:50|16152.02|16032.02|16146.31|16026.31|16152.02|16032.02|16146.03|16026.03|10
1622205960000|2021-05-28 12:46:00|16146.51|16026.51|16139.43|16019.43|16146.51|16026.51|16139.43|16019.43|10
1622205970000|2021-05-28 12:46:10|16140.91|16020.91|16133.91|16013.91|16140.91|16020.91|16133.91|16013.91|9
1622205980000|2021-05-28 12:46:20|16134.3|16014.3|16134.34|16014.34|16135.78|16015.78|16134.09|16014.09|10
1622205990000|2021-05-28 12:46:30|16132.8|16012.8|16133|16013|16133.66|16013.66|16132.49|16012.49|10
1622206000000|2021-05-28 12:46:40|16132.68|16012.68|16130.03|16010.03|16133.18|16013.18|16130.03|16010.03|10
1622206010000|2021-05-28 12:46:50|16129.6|16009.6|16130.06|16010.06|16130.61|16010.61|16129.33|16009.33|10
1622206020000|2021-05-28 12:47:00|16129.93|16009.93|16130.23|16010.23|16130.36|16010.36|16128.19|16008.19|10
1622206030000|2021-05-28 12:47:10|16130.38|16010.38|16131.22|16011.22|16132.29|16012.29|16130.38|16010.38|10
1622206040000|2021-05-28 12:47:20|16135.11|16015.11|16149.72|16029.72|16153.42|16033.42|16135.11|16015.11|10
1622206050000|2021-05-28 12:47:30|16149.8|16029.8|16144.84|16024.84|16149.8|16029.8|16144.31|16024.31|10
1622206060000|2021-05-28 12:47:40|16145.07|16025.07|16140.35|16020.35|16145.07|16025.07|16140.35|16020.35|10
1622206070000|2021-05-28 12:47:50|16141.17|16021.17|16140.17|16020.17|16141.57|16021.57|16139.91|16019.91|10
1622206080000|2021-05-28 12:48:00|16141.05|16021.05|16144.29|16024.29|16144.29|16024.29|16141.05|16021.05|10
1622206090000|2021-05-28 12:48:10|16144.65|16024.65|16150.93|16030.93|16150.93|16030.93|16144.65|16024.65|10
1622206100000|2021-05-28 12:48:20|16150.01|16030.01|16151.99|16031.99|16152.64|16032.64|16150.01|16030.01|10
1622206110000|2021-05-28 12:48:30|16152.17|16032.17|16148.56|16028.56|16152.17|16032.17|16148.56|16028.56|10
1622206120000|2021-05-28 12:48:40|16147.48|16027.48|16150.99|16030.99|16150.99|16030.99|16147.48|16027.48|10
1622206130000|2021-05-28 12:48:50|16151.48|16031.48|16152.42|16032.42|16153.83|16033.83|16151.48|16031.48|10
1622206140000|2021-05-28 12:49:00|16153.29|16033.29|16151.56|16031.56|16153.29|16033.29|16150.72|16030.72|10
1622206150000|2021-05-28 12:49:10|16151.14|16031.14|16149.65|16029.65|16151.4|16031.4|16149.65|16029.65|10
1622206160000|2021-05-28 12:49:20|16149.51|16029.51|16149.64|16029.64|16150.26|16030.26|16149.12|16029.12|10
1622206170000|2021-05-28 12:49:30|16149.58|16029.58|16149.36|16029.36|16150.44|16030.44|16149.36|16029.36|10
1622206180000|2021-05-28 12:49:40|16149.47|16029.47|16145.57|16025.57|16149.47|16029.47|16144.82|16024.82|10
1622206190000|2021-05-28 12:49:50|16145.47|16025.47|16141.9|16021.9|16145.47|16025.47|16141.39|16021.39|10
1622206200000|2021-05-28 12:50:00|16141.26|16021.26|16138.38|16018.38|16141.26|16021.26|16138.38|16018.38|10
1622206210000|2021-05-28 12:50:10|16138.06|16018.06|16140.12|16020.12|16140.12|16020.12|16137.74|16017.74|10
1622206220000|2021-05-28 12:50:20|16141.63|16021.63|16147.58|16027.58|16148.14|16028.14|16141.63|16021.63|10
1622206230000|2021-05-28 12:50:30|16148.61|16028.61|16150.56|16030.56|16150.56|16030.56|16148.61|16028.61|10
1622206240000|2021-05-28 12:50:40|16151.28|16031.28|16148.6|16028.6|16151.28|16031.28|16148.6|16028.6|10
1622206250000|2021-05-28 12:50:50|16148.86|16028.86|16146.21|16026.21|16148.86|16028.86|16145.9|16025.9|10
1622206260000|2021-05-28 12:51:00|16146.53|16026.53|16153.3|16033.3|16153.74|16033.74|16146.53|16026.53|10
1622206270000|2021-05-28 12:51:10|16153.45|16033.45|16154.59|16034.59|16154.59|16034.59|16152.64|16032.64|10
1622206280000|2021-05-28 12:51:20|16156.13|16036.13|16156.82|16036.82|16157.61|16037.61|16156.01|16036.01|10
1622206290000|2021-05-28 12:51:30|16157.07|16037.07|16162.07|16042.07|16162.07|16042.07|16156.9|16036.9|10
1622206300000|2021-05-28 12:51:40|16164.19|16044.19|16175.59|16055.59|16175.59|16055.59|16164.19|16044.19|10
1622206310000|2021-05-28 12:51:50|16176.17|16056.17|16180.77|16060.77|16180.77|16060.77|16176.17|16056.17|10
1622206320000|2021-05-28 12:52:00|16182.94|16062.94|16191.64|16071.64|16192.64|16072.64|16182.94|16062.94|10
1622206330000|2021-05-28 12:52:10|16190.82|16070.82|16199.96|16079.96|16199.96|16079.96|16190.76|16070.76|10
1622206340000|2021-05-28 12:52:20|16205.35|16085.35|16223.45|16103.45|16223.45|16103.45|16205.35|16085.35|10
1622206350000|2021-05-28 12:52:30|16227.55|16107.55|16232.81|16112.81|16234.78|16114.78|16227.55|16107.55|10
1622206360000|2021-05-28 12:52:40|16232.29|16112.29|16224.54|16104.54|16232.75|16112.75|16223.92|16103.92|10
1622206370000|2021-05-28 12:52:50|16223.45|16103.45|16216.59|16096.59|16223.45|16103.45|16216.59|16096.59|10
1622206380000|2021-05-28 12:53:00|16214.8|16094.8|16215.24|16095.24|16215.31|16095.31|16213.71|16093.71|10
1622206390000|2021-05-28 12:53:10|16215.56|16095.56|16211.57|16091.57|16215.56|16095.56|16211.57|16091.57|10
1622206400000|2021-05-28 12:53:20|16211.92|16091.92|16207.46|16087.46|16211.92|16091.92|16207.46|16087.46|10
1622206410000|2021-05-28 12:53:30|16207.5|16087.5|16201.27|16081.27|16207.89|16087.89|16201.27|16081.27|10
1622206420000|2021-05-28 12:53:40|16200.1|16080.1|16193.96|16073.96|16200.1|16080.1|16193.96|16073.96|10
1622206430000|2021-05-28 12:53:50|16192.9|16072.9|16181.5|16061.5|16192.9|16072.9|16181.5|16061.5|10
1622206440000|2021-05-28 12:54:00|16180.42|16060.42|16167.32|16047.32|16180.42|16060.42|16167.32|16047.32|10
1622206450000|2021-05-28 12:54:10|16166.46|16046.46|16155.13|16035.13|16166.46|16046.46|16155.13|16035.13|10
1622206460000|2021-05-28 12:54:20|16154.34|16034.34|16147.13|16027.13|16154.34|16034.34|16147.13|16027.13|10
1622206470000|2021-05-28 12:54:30|16145.56|16025.56|16146.65|16026.65|16148.12|16028.12|16145.56|16025.56|10
1622206480000|2021-05-28 12:54:40|16148.3|16028.3|16151.41|16031.41|16151.41|16031.41|16147.71|16027.71|10
1622206490000|2021-05-28 12:54:50|16152.18|16032.18|16162.68|16042.68|16163.42|16043.42|16152.18|16032.18|10
1622206500000|2021-05-28 12:55:00|16164.33|16044.33|16178.97|16058.97|16178.97|16058.97|16164.33|16044.33|10
1622206510000|2021-05-28 12:55:10|16180.49|16060.49|16192.61|16072.61|16192.61|16072.61|16178.76|16058.76|10
1622206520000|2021-05-28 12:55:20|16197.51|16077.51|16191.51|16071.51|16197.51|16077.51|16191.51|16071.51|10
1622206530000|2021-05-28 12:55:30|16190.84|16070.84|16204.66|16084.66|16204.66|16084.66|16190.84|16070.84|10
1622206540000|2021-05-28 12:55:40|16207.13|16087.13|16216.46|16096.46|16217.03|16097.03|16207.13|16087.13|10
1622206550000|2021-05-28 12:55:50|16217.18|16097.18|16225.77|16105.77|16225.77|16105.77|16217.18|16097.18|10
1622206560000|2021-05-28 12:56:00|16225.67|16105.67|16222.49|16102.49|16225.67|16105.67|16221.83|16101.83|10
1622206570000|2021-05-28 12:56:10|16222.61|16102.61|16227.83|16107.83|16227.83|16107.83|16222.61|16102.61|10
1622206580000|2021-05-28 12:56:20|16228.91|16108.91|16244.74|16124.74|16244.74|16124.74|16228.91|16108.91|10
1622206590000|2021-05-28 12:56:30|16247.83|16127.83|16255.48|16135.48|16256.04|16136.04|16247.83|16127.83|10
1622206600000|2021-05-28 12:56:40|16256.33|16136.33|16260.21|16140.21|16261.05|16141.05|16256.33|16136.33|10
1622206610000|2021-05-28 12:56:50|16258.4|16138.4|16254.24|16134.24|16258.4|16138.4|16253.71|16133.71|9
1622206620000|2021-05-28 12:57:00|16253.52|16133.52|16254.61|16134.61|16254.61|16134.61|16252.94|16132.94|10
1622206630000|2021-05-28 12:57:10|16255.13|16135.13|16259.39|16139.39|16260.48|16140.48|16255.13|16135.13|10
1622206640000|2021-05-28 12:57:20|16259.05|16139.05|16263.92|16143.92|16263.92|16143.92|16259.05|16139.05|10
1622206650000|2021-05-28 12:57:30|16264.12|16144.12|16268|16148|16268.66|16148.66|16264.12|16144.12|9
1622206660000|2021-05-28 12:57:40|16268.39|16148.39|16271.05|16151.05|16271.05|16151.05|16268.39|16148.39|10
1622206670000|2021-05-28 12:57:50|16272.61|16152.61|16291.09|16171.09|16291.09|16171.09|16272.61|16152.61|10
1622206680000|2021-05-28 12:58:00|16291.55|16171.55|16299.07|16179.07|16299.07|16179.07|16291.24|16171.24|10
1622206690000|2021-05-28 12:58:10|16299.55|16179.55|16300.12|16180.12|16300.86|16180.86|16299.4|16179.4|10
1622206700000|2021-05-28 12:58:20|16300.42|16180.42|16313.21|16193.21|16313.21|16193.21|16300.42|16180.42|10
1622206710000|2021-05-28 12:58:30|16312.74|16192.74|16321.09|16201.09|16321.21|16201.21|16312.74|16192.74|10
1622206720000|2021-05-28 12:58:40|16322.99|16202.99|16345.27|16225.27|16345.27|16225.27|16322.99|16202.99|10
1622206730000|2021-05-28 12:58:50|16344.95|16224.95|16338.06|16218.06|16346.06|16226.06|16338.06|16218.06|10
1622206740000|2021-05-28 12:59:00|16336.76|16216.76|16351.54|16231.54|16351.54|16231.54|16336.76|16216.76|10
1622206750000|2021-05-28 12:59:10|16352.16|16232.16|16352.34|16232.34|16354.7|16234.7|16351.55|16231.55|10
1622206760000|2021-05-28 12:59:20|16351.31|16231.31|16352.85|16232.85|16352.85|16232.85|16349.46|16229.46|10
1622206770000|2021-05-28 12:59:30|16354.71|16234.71|16363.47|16243.47|16363.47|16243.47|16354.71|16234.71|10
1622206780000|2021-05-28 12:59:40|16365.35|16245.35|16363.05|16243.05|16367.53|16247.53|16363.05|16243.05|10
1622206790000|2021-05-28 12:59:50|16362.32|16242.32|16357.17|16237.17|16364.03|16244.03|16357.17|16237.17|10
1622206800000|2021-05-28 13:00:00|16355.27|16235.27|16348.91|16228.91|16355.27|16235.27|16348.91|16228.91|10
1622206810000|2021-05-28 13:00:10|16345.64|16225.64|16349.72|16229.72|16349.89|16229.89|16345.64|16225.64|10
1622206820000|2021-05-28 13:00:20|16351.51|16231.51|16357.36|16237.36|16357.36|16237.36|16351.51|16231.51|10
1622206830000|2021-05-28 13:00:30|16359.39|16239.39|16374.79|16254.79|16374.79|16254.79|16359.39|16239.39|10
1622206840000|2021-05-28 13:00:40|16375.05|16255.05|16401.29|16281.29|16401.29|16281.29|16375.05|16255.05|10
1622206850000|2021-05-28 13:00:50|16402.78|16282.78|16415.76|16295.76|16415.76|16295.76|16402.78|16282.78|10
1622206860000|2021-05-28 13:01:00|16415.04|16295.04|16434.81|16314.81|16434.81|16314.81|16415.04|16295.04|10
1622206870000|2021-05-28 13:01:10|16438.17|16318.17|16442.78|16322.78|16443.72|16323.72|16438.17|16318.17|10
1622206880000|2021-05-28 13:01:20|16443.13|16323.13|16452.28|16332.28|16452.91|16332.91|16443.13|16323.13|10
1622206890000|2021-05-28 13:01:30|16452.35|16332.35|16454.27|16334.27|16457.8|16337.8|16452.35|16332.35|10
1622206900000|2021-05-28 13:01:40|16453.97|16333.97|16466.71|16346.71|16466.71|16346.71|16453.97|16333.97|10
1622206910000|2021-05-28 13:01:50|16467.35|16347.35|16502.49|16382.49|16502.49|16382.49|16467.09|16347.09|10
1622206920000|2021-05-28 13:02:00|16499.54|16379.54|16517.49|16397.49|16519.53|16399.53|16496.83|16376.83|10
1622206930000|2021-05-28 13:02:10|16518.9|16398.9|16517.32|16397.32|16521.11|16401.11|16516.15|16396.15|10
1622206940000|2021-05-28 13:02:20|16517.87|16397.87|16523.72|16403.72|16523.8|16403.8|16517.36|16397.36|10
1622206950000|2021-05-28 13:02:30|16525.08|16405.08|16532.59|16412.59|16532.59|16412.59|16524.78|16404.78|10
1622206960000|2021-05-28 13:02:40|16533.18|16413.18|16536.18|16416.18|16536.18|16416.18|16528.56|16408.56|10
1622206970000|2021-05-28 13:02:50|16537.01|16417.01|16535.46|16415.46|16537.01|16417.01|16534.75|16414.75|10
1622206980000|2021-05-28 13:03:00|16535.33|16415.33|16528.93|16408.93|16535.6|16415.6|16528.93|16408.93|10
1622206990000|2021-05-28 13:03:10|16527.9|16407.9|16541.57|16421.57|16541.57|16421.57|16527.3|16407.3|10
1622207000000|2021-05-28 13:03:20|16542.06|16422.06|16548.62|16428.62|16548.62|16428.62|16541.95|16421.95|10
1622207010000|2021-05-28 13:03:30|16550.48|16430.48|16570.79|16450.79|16570.79|16450.79|16548.11|16428.11|10
1622207020000|2021-05-28 13:03:40|16577.34|16457.34|16605.34|16485.34|16607.66|16487.66|16577.34|16457.34|10
1622207030000|2021-05-28 13:03:50|16603.58|16483.58|16591.72|16471.72|16605.04|16485.04|16591.72|16471.72|10
1622207040000|2021-05-28 13:04:00|16591.71|16471.71|16602.94|16482.94|16602.94|16482.94|16587.25|16467.25|10
1622207050000|2021-05-28 13:04:10|16604.31|16484.31|16620.2|16500.2|16620.2|16500.2|16604.31|16484.31|10
1622207060000|2021-05-28 13:04:20|16621.75|16501.75|16628.36|16508.36|16633.85|16513.85|16621.75|16501.75|10
1622207070000|2021-05-28 13:04:30|16628.96|16508.96|16623.94|16503.94|16628.96|16508.96|16623.94|16503.94|10
1622207080000|2021-05-28 13:04:40|16623.93|16503.93|16635.29|16515.29|16635.29|16515.29|16623.84|16503.84|10
1622207090000|2021-05-28 13:04:50|16634.08|16514.08|16648.53|16528.53|16648.53|16528.53|16634.08|16514.08|10
1622207100000|2021-05-28 13:05:00|16646.65|16526.65|16647.96|16527.96|16651.49|16531.49|16643.98|16523.98|10
1622207110000|2021-05-28 13:05:10|16647.94|16527.94|16636.26|16516.26|16647.94|16527.94|16636.26|16516.26|10
1622207120000|2021-05-28 13:05:20|16635.22|16515.22|16606.37|16486.37|16635.22|16515.22|16606.37|16486.37|10
1622207130000|2021-05-28 13:05:30|16601.88|16481.88|16597.58|16477.58|16601.88|16481.88|16597.58|16477.58|10
1622207140000|2021-05-28 13:05:40|16598.5|16478.5|16590.38|16470.38|16600.09|16480.09|16590.38|16470.38|10
1622207150000|2021-05-28 13:05:50|16590.62|16470.62|16582|16462|16590.62|16470.62|16582|16462|10
1622207160000|2021-05-28 13:06:00|16582.5|16462.5|16565.98|16445.98|16582.62|16462.62|16565.98|16445.98|10
1622207170000|2021-05-28 13:06:10|16565.6|16445.6|16556.64|16436.64|16565.96|16445.96|16556.64|16436.64|10
1622207180000|2021-05-28 13:06:20|16553.86|16433.86|16551.67|16431.67|16554.91|16434.91|16550.54|16430.54|10
1622207190000|2021-05-28 13:06:30|16553.77|16433.77|16578.38|16458.38|16578.38|16458.38|16553.77|16433.77|10
1622207200000|2021-05-28 13:06:40|16580.84|16460.84|16576.2|16456.2|16582.37|16462.37|16576.2|16456.2|10
1622207210000|2021-05-28 13:06:50|16576.82|16456.82|16569.11|16449.11|16577.79|16457.79|16569.11|16449.11|10
1622207220000|2021-05-28 13:07:00|16569.24|16449.24|16553.45|16433.45|16569.63|16449.63|16553.45|16433.45|10
1622207230000|2021-05-28 13:07:10|16551.3|16431.3|16541|16421|16551.3|16431.3|16534.99|16414.99|10
1622207240000|2021-05-28 13:07:20|16541.06|16421.06|16533.68|16413.68|16541.06|16421.06|16533.68|16413.68|10
1622207250000|2021-05-28 13:07:30|16533.74|16413.74|16540.56|16420.56|16540.56|16420.56|16533.11|16413.11|10
1622207260000|2021-05-28 13:07:40|16541.93|16421.93|16554.99|16434.99|16554.99|16434.99|16541.93|16421.93|10
1622207270000|2021-05-28 13:07:50|16557.55|16437.55|16558.74|16438.74|16561.79|16441.79|16557.55|16437.55|10
1622207280000|2021-05-28 13:08:00|16556.96|16436.96|16552.66|16432.66|16557.88|16437.88|16552.66|16432.66|10
1622207290000|2021-05-28 13:08:10|16550.76|16430.76|16546.72|16426.72|16551.18|16431.18|16546.72|16426.72|10
1622207300000|2021-05-28 13:08:20|16545.01|16425.01|16554.69|16434.69|16554.69|16434.69|16544.94|16424.94|10
1622207310000|2021-05-28 13:08:30|16554.21|16434.21|16563.1|16443.1|16563.1|16443.1|16554.21|16434.21|10
1622207320000|2021-05-28 13:08:40|16563.85|16443.85|16556.42|16436.42|16565.38|16445.38|16556.42|16436.42|10
1622207330000|2021-05-28 13:08:50|16556.45|16436.45|16555.65|16435.65|16557.57|16437.57|16555.65|16435.65|10
1622207340000|2021-05-28 13:09:00|16555.24|16435.24|16554.04|16434.04|16556.41|16436.41|16552.95|16432.95|10
1622207350000|2021-05-28 13:09:10|16553.39|16433.39|16552.99|16432.99|16554.77|16434.77|16552.45|16432.45|10
1622207360000|2021-05-28 13:09:20|16551.44|16431.44|16549.13|16429.13|16551.55|16431.55|16548.16|16428.16|10
1622207370000|2021-05-28 13:09:30|16549.26|16429.26|16562.58|16442.58|16562.91|16442.91|16547.76|16427.76|10
1622207380000|2021-05-28 13:09:40|16562.31|16442.31|16561.94|16441.94|16565.84|16445.84|16561.94|16441.94|10
1622207390000|2021-05-28 13:09:50|16561.18|16441.18|16554.87|16434.87|16561.18|16441.18|16554.26|16434.26|10
1622207400000|2021-05-28 13:10:00|16555.79|16435.79|16549.12|16429.12|16555.79|16435.79|16549.12|16429.12|10
1622207410000|2021-05-28 13:10:10|16547.94|16427.94|16540.6|16420.6|16547.94|16427.94|16540.6|16420.6|9
1622207420000|2021-05-28 13:10:20|16540.11|16420.11|16538.84|16418.84|16540.91|16420.91|16537.23|16417.23|10
1622207430000|2021-05-28 13:10:30|16538.31|16418.31|16539.17|16419.17|16541.47|16421.47|16538.31|16418.31|10
1622207440000|2021-05-28 13:10:40|16538.47|16418.47|16530.72|16410.72|16538.47|16418.47|16530.13|16410.13|10
1622207450000|2021-05-28 13:10:50|16531.15|16411.15|16528.39|16408.39|16531.15|16411.15|16527.51|16407.51|10
1622207460000|2021-05-28 13:11:00|16527.51|16407.51|16523.46|16403.46|16527.51|16407.51|16521.52|16401.52|10
1622207470000|2021-05-28 13:11:10|16523.05|16403.05|16512.35|16392.35|16523.12|16403.12|16512.35|16392.35|10
1622207480000|2021-05-28 13:11:20|16511.74|16391.74|16505.51|16385.51|16511.74|16391.74|16503.25|16383.25|10
1622207490000|2021-05-28 13:11:30|16504.3|16384.3|16495.15|16375.15|16504.3|16384.3|16495.15|16375.15|10
1622207500000|2021-05-28 13:11:40|16494.71|16374.71|16484.98|16364.98|16494.71|16374.71|16484.98|16364.98|10
1622207510000|2021-05-28 13:11:50|16483.24|16363.24|16477.24|16357.24|16483.42|16363.42|16477.24|16357.24|10
1622207520000|2021-05-28 13:12:00|16477.14|16357.14|16477.25|16357.25|16477.25|16357.25|16473.43|16353.43|10
1622207530000|2021-05-28 13:12:10|16477.53|16357.53|16477.53|16357.53|16479.69|16359.69|16477.53|16357.53|10
1622207540000|2021-05-28 13:12:20|16476.71|16356.71|16480.35|16360.35|16480.35|16360.35|16473.84|16353.84|10
1622207550000|2021-05-28 13:12:30|16480.96|16360.96|16491.16|16371.16|16491.16|16371.16|16480.58|16360.58|10
1622207560000|2021-05-28 13:12:40|16491.04|16371.04|16481.28|16361.28|16491.04|16371.04|16481.28|16361.28|10
1622207570000|2021-05-28 13:12:50|16478.48|16358.48|16462.98|16342.98|16478.48|16358.48|16462.98|16342.98|10
1622207580000|2021-05-28 13:13:00|16462.93|16342.93|16457.12|16337.12|16462.93|16342.93|16457.12|16337.12|10
1622207590000|2021-05-28 13:13:10|16458.68|16338.68|16448.92|16328.92|16458.68|16338.68|16448.92|16328.92|10
1622207600000|2021-05-28 13:13:20|16446.17|16326.17|16446.23|16326.23|16447.06|16327.06|16445.85|16325.85|10
1622207610000|2021-05-28 13:13:30|16445.93|16325.93|16438.77|16318.77|16445.93|16325.93|16438.77|16318.77|10
1622207620000|2021-05-28 13:13:40|16438.99|16318.99|16439.08|16319.08|16439.74|16319.74|16437.09|16317.09|10
1622207630000|2021-05-28 13:13:50|16439.42|16319.42|16434.51|16314.51|16439.53|16319.53|16434.33|16314.33|10
1622207640000|2021-05-28 13:14:00|16434.69|16314.69|16428.27|16308.27|16434.69|16314.69|16427.92|16307.92|10
1622207650000|2021-05-28 13:14:10|16429.76|16309.76|16438.99|16318.99|16438.99|16318.99|16429.19|16309.19|10
1622207660000|2021-05-28 13:14:20|16438.77|16318.77|16461.45|16341.45|16461.45|16341.45|16438.77|16318.77|10
1622207670000|2021-05-28 13:14:30|16470.46|16350.46|16482.64|16362.64|16484.5|16364.5|16470.46|16350.46|10
1622207680000|2021-05-28 13:14:40|16481.18|16361.18|16484.99|16364.99|16486.45|16366.45|16480.8|16360.8|10
1622207690000|2021-05-28 13:14:50|16481.51|16361.51|16471.92|16351.92|16481.51|16361.51|16471.92|16351.92|10
1622207700000|2021-05-28 13:15:00|16471.57|16351.57|16460.98|16340.98|16471.63|16351.63|16460.98|16340.98|10
1622207710000|2021-05-28 13:15:10|16459.71|16339.71|16451.98|16331.98|16459.71|16339.71|16451.98|16331.98|10
1622207720000|2021-05-28 13:15:20|16451.61|16331.61|16440.42|16320.42|16451.77|16331.77|16440.42|16320.42|10
1622207730000|2021-05-28 13:15:30|16440.77|16320.77|16444.06|16324.06|16444.48|16324.48|16440.41|16320.41|9
1622207740000|2021-05-28 13:15:40|16444.34|16324.34|16444.6|16324.6|16444.6|16324.6|16443.27|16323.27|10
1622207750000|2021-05-28 13:15:50|16445.59|16325.59|16457.68|16337.68|16457.68|16337.68|16445.59|16325.59|10
1622207760000|2021-05-28 13:16:00|16457.92|16337.92|16456.33|16336.33|16457.92|16337.92|16456.02|16336.02|10
1622207770000|2021-05-28 13:16:10|16455.94|16335.94|16457.79|16337.79|16457.79|16337.79|16455.94|16335.94|10
1622207780000|2021-05-28 13:16:20|16457.48|16337.48|16455.74|16335.74|16457.86|16337.86|16455.74|16335.74|10
1622207790000|2021-05-28 13:16:30|16455.25|16335.25|16452.96|16332.96|16455.65|16335.65|16452.96|16332.96|10
1622207800000|2021-05-28 13:16:40|16453.44|16333.44|16447.94|16327.94|16453.44|16333.44|16447.94|16327.94|10
1622207810000|2021-05-28 13:16:50|16447.67|16327.67|16441.89|16321.89|16447.67|16327.67|16441.89|16321.89|10
1622207820000|2021-05-28 13:17:00|16442.08|16322.08|16447.3|16327.3|16448.18|16328.18|16442.08|16322.08|10
1622207830000|2021-05-28 13:17:10|16446.39|16326.39|16446.92|16326.92|16447.8|16327.8|16445.93|16325.93|10
1622207840000|2021-05-28 13:17:20|16447.39|16327.39|16442.04|16322.04|16447.39|16327.39|16442.04|16322.04|10
1622207850000|2021-05-28 13:17:30|16442.38|16322.38|16442.33|16322.33|16442.47|16322.47|16441.4|16321.4|10
1622207860000|2021-05-28 13:17:40|16443.45|16323.45|16450.22|16330.22|16450.22|16330.22|16443.45|16323.45|10
1622207870000|2021-05-28 13:17:50|16453.68|16333.68|16474.24|16354.24|16474.24|16354.24|16453.68|16333.68|10
1622207880000|2021-05-28 13:18:00|16478.51|16358.51|16483.5|16363.5|16483.5|16363.5|16478.51|16358.51|10
1622207890000|2021-05-28 13:18:10|16484.44|16364.44|16483.04|16363.04|16484.71|16364.71|16482.15|16362.15|10
1622207900000|2021-05-28 13:18:20|16482.2|16362.2|16480.75|16360.75|16482.93|16362.93|16480.75|16360.75|10
1622207910000|2021-05-28 13:18:30|16482.86|16362.86|16477.18|16357.18|16482.86|16362.86|16477.18|16357.18|10
1622207920000|2021-05-28 13:18:40|16478.18|16358.18|16474.51|16354.51|16478.61|16358.61|16474.51|16354.51|10
1622207930000|2021-05-28 13:18:50|16474.84|16354.84|16477.61|16357.61|16478.93|16358.93|16474.84|16354.84|10
1622207940000|2021-05-28 13:19:00|16472.77|16352.77|16460.1|16340.1|16472.77|16352.77|16460.1|16340.1|10
1622207950000|2021-05-28 13:19:10|16459.24|16339.24|16457.74|16337.74|16459.49|16339.49|16455.04|16335.04|10
1622207960000|2021-05-28 13:19:20|16459.89|16339.89|16464.85|16344.85|16464.85|16344.85|16459.89|16339.89|10
1622207970000|2021-05-28 13:19:30|16465.44|16345.44|16466.46|16346.46|16468.25|16348.25|16464.41|16344.41|10
1622207980000|2021-05-28 13:19:40|16467.02|16347.02|16465.21|16345.21|16467.32|16347.32|16464.51|16344.51|10
1622207990000|2021-05-28 13:19:50|16464.34|16344.34|16463.39|16343.39|16464.34|16344.34|16462.37|16342.37|10
1622208000000|2021-05-28 13:20:00|16463.17|16343.17|16466.7|16346.7|16468.16|16348.16|16463.17|16343.17|10
1622208010000|2021-05-28 13:20:10|16466.45|16346.45|16460.56|16340.56|16466.45|16346.45|16460.56|16340.56|10
1622208020000|2021-05-28 13:20:20|16459.55|16339.55|16451.04|16331.04|16459.55|16339.55|16450.68|16330.68|10
1622208030000|2021-05-28 13:20:30|16451.41|16331.41|16452.91|16332.91|16453.95|16333.95|16451.41|16331.41|10
1622208040000|2021-05-28 13:20:40|16453.52|16333.52|16449.53|16329.53|16454.6|16334.6|16448.34|16328.34|10
1622208050000|2021-05-28 13:20:50|16449.89|16329.89|16440.78|16320.78|16449.89|16329.89|16440.78|16320.78|10
1622208060000|2021-05-28 13:21:00|16438.53|16318.53|16435.37|16315.37|16438.84|16318.84|16434.32|16314.32|10
1622208070000|2021-05-28 13:21:10|16435.22|16315.22|16432.79|16312.79|16435.22|16315.22|16432.79|16312.79|9
1622208080000|2021-05-28 13:21:20|16433.1|16313.1|16432.35|16312.35|16434.41|16314.41|16432.35|16312.35|10
1622208090000|2021-05-28 13:21:30|16432.99|16312.99|16434.39|16314.39|16435.59|16315.59|16432.99|16312.99|10
1622208100000|2021-05-28 13:21:40|16433.51|16313.51|16432.55|16312.55|16433.51|16313.51|16432.26|16312.26|10
1622208110000|2021-05-28 13:21:50|16432.27|16312.27|16427.37|16307.37|16432.27|16312.27|16426.73|16306.73|10
1622208120000|2021-05-28 13:22:00|16429.78|16309.78|16428.72|16308.72|16429.78|16309.78|16428.64|16308.64|10
1622208130000|2021-05-28 13:22:10|16428.04|16308.04|16429.52|16309.52|16429.52|16309.52|16427.11|16307.11|10
1622208140000|2021-05-28 13:22:20|16428.46|16308.46|16427.36|16307.36|16429.65|16309.65|16427.36|16307.36|10
1622208150000|2021-05-28 13:22:30|16427.11|16307.11|16417.71|16297.71|16427.11|16307.11|16417.71|16297.71|10
1622208160000|2021-05-28 13:22:40|16415.77|16295.77|16409.05|16289.05|16417.34|16297.34|16409.05|16289.05|10
1622208170000|2021-05-28 13:22:50|16407.48|16287.48|16403.72|16283.72|16407.87|16287.87|16403.24|16283.24|10
1622208180000|2021-05-28 13:23:00|16402.33|16282.33|16405.5|16285.5|16405.5|16285.5|16399.01|16279.01|10
1622208190000|2021-05-28 13:23:10|16406.63|16286.63|16411.72|16291.72|16412.41|16292.41|16406.63|16286.63|10
1622208200000|2021-05-28 13:23:20|16410.13|16290.13|16411.58|16291.58|16411.91|16291.91|16409.46|16289.46|10
1622208210000|2021-05-28 13:23:30|16408.89|16288.89|16405.94|16285.94|16408.89|16288.89|16404.91|16284.91|10
1622208220000|2021-05-28 13:23:40|16406.8|16286.8|16410.28|16290.28|16410.28|16290.28|16406.8|16286.8|10
1622208230000|2021-05-28 13:23:50|16409.36|16289.36|16414.22|16294.22|16414.67|16294.67|16409.36|16289.36|10
1622208240000|2021-05-28 13:24:00|16413.4|16293.4|16412.49|16292.49|16413.4|16293.4|16411.36|16291.36|10
1622208250000|2021-05-28 13:24:10|16412.15|16292.15|16420.99|16300.99|16420.99|16300.99|16412.15|16292.15|10
1622208260000|2021-05-28 13:24:20|16424.49|16304.49|16431.88|16311.88|16431.88|16311.88|16424.49|16304.49|10
1622208270000|2021-05-28 13:24:30|16429.62|16309.62|16422.35|16302.35|16429.72|16309.72|16422.35|16302.35|10
1622208280000|2021-05-28 13:24:40|16420.79|16300.79|16421.01|16301.01|16421.46|16301.46|16419.61|16299.61|10
1622208290000|2021-05-28 13:24:50|16421.33|16301.33|16419.43|16299.43|16421.33|16301.33|16419.12|16299.12|10
1622208300000|2021-05-28 13:25:00|16418.8|16298.8|16418.83|16298.83|16419.52|16299.52|16418.68|16298.68|10
1622208310000|2021-05-28 13:25:10|16417.02|16297.02|16410.51|16290.51|16418.19|16298.19|16410.51|16290.51|10
1622208320000|2021-05-28 13:25:20|16408.26|16288.26|16402.53|16282.53|16408.71|16288.71|16401.15|16281.15|10
1622208330000|2021-05-28 13:25:30|16401.72|16281.72|16396.52|16276.52|16401.72|16281.72|16396.52|16276.52|10
1622208340000|2021-05-28 13:25:40|16392.52|16272.52|16384.88|16264.88|16392.52|16272.52|16384.88|16264.88|10
1622208350000|2021-05-28 13:25:50|16385.16|16265.16|16377.64|16257.64|16385.16|16265.16|16377.64|16257.64|10
1622208360000|2021-05-28 13:26:00|16377.07|16257.07|16372.1|16252.1|16377.07|16257.07|16371.92|16251.92|10
1622208370000|2021-05-28 13:26:10|16372.44|16252.44|16374.38|16254.38|16374.38|16254.38|16371.6|16251.6|9
1622208380000|2021-05-28 13:26:20|16374.22|16254.22|16374.42|16254.42|16378.43|16258.43|16374.22|16254.22|10
1622208390000|2021-05-28 13:26:30|16372.73|16252.73|16369.58|16249.58|16372.73|16252.73|16367.52|16247.52|10
1622208400000|2021-05-28 13:26:40|16370.3|16250.3|16372.67|16252.67|16372.67|16252.67|16369.77|16249.77|10
1622208410000|2021-05-28 13:26:50|16373.32|16253.32|16390.79|16270.79|16390.79|16270.79|16373.32|16253.32|10
1622208420000|2021-05-28 13:27:00|16392.81|16272.81|16390.87|16270.87|16392.81|16272.81|16390.25|16270.25|10
1622208430000|2021-05-28 13:27:10|16389.52|16269.52|16383.33|16263.33|16390.27|16270.27|16383.26|16263.26|10
1622208440000|2021-05-28 13:27:20|16382.2|16262.2|16378.36|16258.36|16382.2|16262.2|16377.41|16257.41|10
1622208450000|2021-05-28 13:27:30|16377.86|16257.86|16375.19|16255.19|16378.01|16258.01|16374.91|16254.91|9
1622208460000|2021-05-28 13:27:40|16374.98|16254.98|16371.33|16251.33|16375.18|16255.18|16371.33|16251.33|10
1622208470000|2021-05-28 13:27:50|16370.75|16250.75|16364.76|16244.76|16370.75|16250.75|16364.76|16244.76|10
1622208480000|2021-05-28 13:28:00|16364.21|16244.21|16359.06|16239.06|16364.21|16244.21|16359.06|16239.06|10
1622208490000|2021-05-28 13:28:10|16358.5|16238.5|16358.14|16238.14|16358.8|16238.8|16356.75|16236.75|10
1622208500000|2021-05-28 13:28:20|16361.92|16241.92|16368.41|16248.41|16368.76|16248.76|16361.92|16241.92|10
1622208510000|2021-05-28 13:28:30|16368.69|16248.69|16363.15|16243.15|16368.79|16248.79|16363.15|16243.15|10
1622208520000|2021-05-28 13:28:40|16362.78|16242.78|16361.56|16241.56|16362.78|16242.78|16360.98|16240.98|8
1622208530000|2021-05-28 13:28:50|16362.03|16242.03|16358.08|16238.08|16362.03|16242.03|16358.08|16238.08|9
1622208540000|2021-05-28 13:29:00|16357.73|16237.73|16355.74|16235.74|16357.73|16237.73|16355.49|16235.49|10
1622208550000|2021-05-28 13:29:10|16357.63|16237.63|16359.05|16239.05|16360.23|16240.23|16356.47|16236.47|10
1622208560000|2021-05-28 13:29:20|16361.26|16241.26|16365.57|16245.57|16366.11|16246.11|16361.26|16241.26|10
1622208570000|2021-05-28 13:29:30|16365.53|16245.53|16379.57|16259.57|16380.11|16260.11|16365.53|16245.53|10
1622208580000|2021-05-28 13:29:40|16379.6|16259.6|16375.88|16255.88|16380.09|16260.09|16375.62|16255.62|10
1622208590000|2021-05-28 13:29:50|16376.33|16256.33|16381.83|16261.83|16381.83|16261.83|16376.33|16256.33|9
1622208600000|2021-05-28 13:30:00|16382.45|16262.45|16396.31|16276.31|16396.31|16276.31|16381.18|16261.18|10
1622208610000|2021-05-28 13:30:10|16398.45|16278.45|16401.84|16281.84|16402.98|16282.98|16398.45|16278.45|10
1622208620000|2021-05-28 13:30:20|16401.61|16281.61|16403.82|16283.82|16405.27|16285.27|16401.43|16281.43|10
1622208630000|2021-05-28 13:30:30|16404.29|16284.29|16401.63|16281.63|16405.36|16285.36|16401.63|16281.63|10
1622208640000|2021-05-28 13:30:40|16401.26|16281.26|16405.47|16285.47|16405.47|16285.47|16401.26|16281.26|10
1622208650000|2021-05-28 13:30:50|16406.2|16286.2|16408.56|16288.56|16409.68|16289.68|16406.2|16286.2|10
1622208660000|2021-05-28 13:31:00|16408.66|16288.66|16408.57|16288.57|16409.43|16289.43|16407.3|16287.3|10
1622208670000|2021-05-28 13:31:10|16408.11|16288.11|16414.34|16294.34|16414.34|16294.34|16407.24|16287.24|10
1622208680000|2021-05-28 13:31:20|16415.26|16295.26|16419.76|16299.76|16419.76|16299.76|16415.26|16295.26|10
1622208690000|2021-05-28 13:31:30|16423.49|16303.49|16431.55|16311.55|16431.55|16311.55|16423.49|16303.49|10
1622208700000|2021-05-28 13:31:40|16431.63|16311.63|16436.18|16316.18|16436.18|16316.18|16431.06|16311.06|10
1622208710000|2021-05-28 13:31:50|16436.99|16316.99|16439.78|16319.78|16440.29|16320.29|16435.7|16315.7|10
1622208720000|2021-05-28 13:32:00|16440.15|16320.15|16437.61|16317.61|16440.99|16320.99|16435.99|16315.99|10
1622208730000|2021-05-28 13:32:10|16436.85|16316.85|16438.35|16318.35|16438.35|16318.35|16435.66|16315.66|10
1622208740000|2021-05-28 13:32:20|16437.72|16317.72|16435.72|16315.72|16440.25|16320.25|16435.52|16315.52|10
1622208750000|2021-05-28 13:32:30|16435.52|16315.52|16434.93|16314.93|16435.52|16315.52|16433.06|16313.06|10
1622208760000|2021-05-28 13:32:40|16434.8|16314.8|16437.79|16317.79|16438.92|16318.92|16434.8|16314.8|10
1622208770000|2021-05-28 13:32:50|16437.41|16317.41|16436.93|16316.93|16437.41|16317.41|16436.08|16316.08|10
1622208780000|2021-05-28 13:33:00|16436.75|16316.75|16433.79|16313.79|16436.75|16316.75|16433.79|16313.79|10
1622208790000|2021-05-28 13:33:10|16433.87|16313.87|16435|16315|16435.34|16315.34|16433.79|16313.79|10
1622208800000|2021-05-28 13:33:20|16434.96|16314.96|16449.91|16329.91|16449.91|16329.91|16434.71|16314.71|10
1622208810000|2021-05-28 13:33:30|16451.98|16331.98|16458.35|16338.35|16460.5|16340.5|16451.98|16331.98|10
1622208820000|2021-05-28 13:33:40|16457.75|16337.75|16454.71|16334.71|16457.75|16337.75|16454.71|16334.71|10
1622208830000|2021-05-28 13:33:50|16454.53|16334.53|16454.17|16334.17|16454.82|16334.82|16453.59|16333.59|10
1622208840000|2021-05-28 13:34:00|16454.46|16334.46|16451.94|16331.94|16455.2|16335.2|16451.94|16331.94|9
1622208850000|2021-05-28 13:34:10|16450.04|16330.04|16445.65|16325.65|16450.04|16330.04|16445.54|16325.54|10
1622208860000|2021-05-28 13:34:20|16445.18|16325.18|16441.11|16321.11|16445.43|16325.43|16441.11|16321.11|10
1622208870000|2021-05-28 13:34:30|16439.5|16319.5|16437.56|16317.56|16439.5|16319.5|16435.11|16315.11|10
1622208880000|2021-05-28 13:34:40|16437.19|16317.19|16439.38|16319.38|16439.73|16319.73|16437.19|16317.19|10
1622208890000|2021-05-28 13:34:50|16439.93|16319.93|16448.76|16328.76|16448.76|16328.76|16439.93|16319.93|9
1622208900000|2021-05-28 13:35:00|16450.68|16330.68|16466.82|16346.82|16466.82|16346.82|16450.68|16330.68|10
1622208910000|2021-05-28 13:35:10|16466.91|16346.91|16475.45|16355.45|16475.45|16355.45|16466.87|16346.87|10
1622208920000|2021-05-28 13:35:20|16476.89|16356.89|16481.35|16361.35|16481.35|16361.35|16476.89|16356.89|10
1622208930000|2021-05-28 13:35:30|16481.81|16361.81|16487.86|16367.86|16487.9|16367.9|16481.81|16361.81|9
1622208940000|2021-05-28 13:35:40|16488.14|16368.14|16492.7|16372.7|16492.74|16372.74|16488.14|16368.14|10
1622208950000|2021-05-28 13:35:50|16492.09|16372.09|16506.87|16386.87|16506.87|16386.87|16491.39|16371.39|10
1622208960000|2021-05-28 13:36:00|16508.11|16388.11|16520.55|16400.55|16520.55|16400.55|16508.11|16388.11|10
1622208970000|2021-05-28 13:36:10|16520.88|16400.88|16527.97|16407.97|16527.97|16407.97|16520.88|16400.88|10
1622208980000|2021-05-28 13:36:20|16530.98|16410.98|16537.85|16417.85|16537.85|16417.85|16530.98|16410.98|9
1622208990000|2021-05-28 13:36:30|16538.21|16418.21|16545.03|16425.03|16545.03|16425.03|16538.21|16418.21|10
1622209000000|2021-05-28 13:36:40|16548.32|16428.32|16554.41|16434.41|16554.41|16434.41|16547.49|16427.49|10
1622209010000|2021-05-28 13:36:50|16554.85|16434.85|16557.47|16437.47|16557.47|16437.47|16554.13|16434.13|9
1622209020000|2021-05-28 13:37:00|16557.77|16437.77|16556.25|16436.25|16557.77|16437.77|16556.25|16436.25|10
1622209030000|2021-05-28 13:37:10|16555.69|16435.69|16553.18|16433.18|16555.69|16435.69|16553.18|16433.18|10
1622209040000|2021-05-28 13:37:20|16552.55|16432.55|16552.03|16432.03|16554.23|16434.23|16552.03|16432.03|10
1622209050000|2021-05-28 13:37:30|16551.7|16431.7|16555.41|16435.41|16555.47|16435.47|16551.48|16431.48|10
1622209060000|2021-05-28 13:37:40|16555.33|16435.33|16561.04|16441.04|16561.04|16441.04|16555.33|16435.33|10
1622209070000|2021-05-28 13:37:50|16562|16442|16564.4|16444.4|16565.07|16445.07|16562|16442|10
1622209080000|2021-05-28 13:38:00|16565.48|16445.48|16559.84|16439.84|16565.81|16445.81|16559.84|16439.84|10
1622209090000|2021-05-28 13:38:10|16560.28|16440.28|16555.52|16435.52|16560.28|16440.28|16555.52|16435.52|10
1622209100000|2021-05-28 13:38:20|16557.61|16437.61|16555.75|16435.75|16558.88|16438.88|16555.75|16435.75|10
1622209110000|2021-05-28 13:38:30|16555.89|16435.89|16556.65|16436.65|16556.89|16436.89|16554.33|16434.33|10
1622209120000|2021-05-28 13:38:40|16556.14|16436.14|16547.35|16427.35|16556.14|16436.14|16547.35|16427.35|10
1622209130000|2021-05-28 13:38:50|16545.3|16425.3|16533.82|16413.82|16545.3|16425.3|16533.1|16413.1|10
1622209140000|2021-05-28 13:39:00|16535.09|16415.09|16532.91|16412.91|16535.69|16415.69|16532.33|16412.33|10
1622209150000|2021-05-28 13:39:10|16532.94|16412.94|16535.78|16415.78|16535.78|16415.78|16532.94|16412.94|10
1622209160000|2021-05-28 13:39:20|16536.87|16416.87|16540.92|16420.92|16541.89|16421.89|16536.87|16416.87|10
1622209170000|2021-05-28 13:39:30|16541.77|16421.77|16545.1|16425.1|16545.1|16425.1|16541.77|16421.77|10
1622209180000|2021-05-28 13:39:40|16546.29|16426.29|16547.03|16427.03|16547.29|16427.29|16545.99|16425.99|10
1622209190000|2021-05-28 13:39:50|16547.17|16427.17|16546.92|16426.92|16547.42|16427.42|16546.6|16426.6|10
1622209200000|2021-05-28 13:40:00|16547.2|16427.2|16552.11|16432.11|16552.11|16432.11|16546.97|16426.97|10
1622209210000|2021-05-28 13:40:10|16552.45|16432.45|16556.95|16436.95|16557.14|16437.14|16552.45|16432.45|10
1622209220000|2021-05-28 13:40:20|16557.92|16437.92|16565.75|16445.75|16565.75|16445.75|16557.92|16437.92|10
1622209230000|2021-05-28 13:40:30|16565.31|16445.31|16571.47|16451.47|16571.47|16451.47|16565.31|16445.31|10
1622209240000|2021-05-28 13:40:40|16571.92|16451.92|16575.4|16455.4|16575.4|16455.4|16571.92|16451.92|10
1622209250000|2021-05-28 13:40:50|16575.22|16455.22|16582.49|16462.49|16582.49|16462.49|16575.22|16455.22|10
1622209260000|2021-05-28 13:41:00|16582.9|16462.9|16581.37|16461.37|16583.42|16463.42|16580.77|16460.77|10
1622209270000|2021-05-28 13:41:10|16579.63|16459.63|16576.22|16456.22|16579.63|16459.63|16574.92|16454.92|10
1622209280000|2021-05-28 13:41:20|16575.24|16455.24|16568.69|16448.69|16575.31|16455.31|16568.69|16448.69|10
1622209290000|2021-05-28 13:41:30|16568.74|16448.74|16568.53|16448.53|16568.74|16448.74|16566.03|16446.03|10
1622209300000|2021-05-28 13:41:40|16568.58|16448.58|16576.2|16456.2|16576.2|16456.2|16568.58|16448.58|10
1622209310000|2021-05-28 13:41:50|16576.6|16456.6|16590.09|16470.09|16590.63|16470.63|16576.6|16456.6|10
1622209320000|2021-05-28 13:42:00|16593.84|16473.84|16604.82|16484.82|16604.82|16484.82|16593.19|16473.19|10
1622209330000|2021-05-28 13:42:10|16605.75|16485.75|16607.42|16487.42|16607.51|16487.51|16604.25|16484.25|10
1622209340000|2021-05-28 13:42:20|16605.38|16485.38|16597.07|16477.07|16605.85|16485.85|16597.07|16477.07|10
1622209350000|2021-05-28 13:42:30|16597.42|16477.42|16596.65|16476.65|16597.42|16477.42|16594.51|16474.51|10
1622209360000|2021-05-28 13:42:40|16595.74|16475.74|16595.23|16475.23|16596.33|16476.33|16594.59|16474.59|10
1622209370000|2021-05-28 13:42:50|16595.07|16475.07|16591.42|16471.42|16595.07|16475.07|16591.25|16471.25|10
1622209380000|2021-05-28 13:43:00|16591.5|16471.5|16583.56|16463.56|16591.5|16471.5|16583.56|16463.56|10
1622209390000|2021-05-28 13:43:10|16582.22|16462.22|16564.93|16444.93|16582.26|16462.26|16564.23|16444.23|10
1622209400000|2021-05-28 13:43:20|16564.01|16444.01|16562.07|16442.07|16564.01|16444.01|16562.07|16442.07|10
1622209410000|2021-05-28 13:43:30|16562.39|16442.39|16553.42|16433.42|16562.39|16442.39|16553.02|16433.02|10
1622209420000|2021-05-28 13:43:40|16552.09|16432.09|16545.67|16425.67|16552.09|16432.09|16545.67|16425.67|10
1622209430000|2021-05-28 13:43:50|16544.87|16424.87|16543.04|16423.04|16544.87|16424.87|16542.63|16422.63|10
1622209440000|2021-05-28 13:44:00|16542.65|16422.65|16544.61|16424.61|16544.93|16424.93|16542.65|16422.65|10
1622209450000|2021-05-28 13:44:10|16545.85|16425.85|16545.64|16425.64|16546.04|16426.04|16544.27|16424.27|10
1622209460000|2021-05-28 13:44:20|16544.31|16424.31|16545.18|16425.18|16545.34|16425.34|16543.74|16423.74|10
1622209470000|2021-05-28 13:44:30|16544.67|16424.67|16533.55|16413.55|16544.67|16424.67|16533.12|16413.12|10
1622209480000|2021-05-28 13:44:40|16533.57|16413.57|16541.19|16421.19|16541.19|16421.19|16533.57|16413.57|10
1622209490000|2021-05-28 13:44:50|16540.84|16420.84|16542.08|16422.08|16542.15|16422.15|16540.44|16420.44|10
1622209500000|2021-05-28 13:45:00|16542.1|16422.1|16536.79|16416.79|16542.4|16422.4|16536.72|16416.72|10
1622209510000|2021-05-28 13:45:10|16535.71|16415.71|16528.96|16408.96|16535.71|16415.71|16528.96|16408.96|10
1622209520000|2021-05-28 13:45:20|16527.5|16407.5|16518.06|16398.06|16527.5|16407.5|16518.06|16398.06|10
1622209530000|2021-05-28 13:45:30|16515.25|16395.25|16510.4|16390.4|16515.25|16395.25|16510.4|16390.4|10
1622209540000|2021-05-28 13:45:40|16510.06|16390.06|16502.51|16382.51|16510.06|16390.06|16502.51|16382.51|10
1622209550000|2021-05-28 13:45:50|16501.86|16381.86|16493.56|16373.56|16501.86|16381.86|16493.53|16373.53|10
1622209560000|2021-05-28 13:46:00|16493.76|16373.76|16493.08|16373.08|16495.67|16375.67|16493.08|16373.08|10
1622209570000|2021-05-28 13:46:10|16493.81|16373.81|16492.16|16372.16|16493.81|16373.81|16492.16|16372.16|10
1622209580000|2021-05-28 13:46:20|16491.06|16371.06|16488.52|16368.52|16491.13|16371.13|16488.52|16368.52|10
1622209590000|2021-05-28 13:46:30|16488.55|16368.55|16495.07|16375.07|16495.62|16375.62|16488.55|16368.55|10
1622209600000|2021-05-28 13:46:40|16495.45|16375.45|16501.97|16381.97|16502.37|16382.37|16495.1|16375.1|10
1622209610000|2021-05-28 13:46:50|16502.36|16382.36|16515.38|16395.38|16515.38|16395.38|16502.36|16382.36|10
1622209620000|2021-05-28 13:47:00|16515.73|16395.73|16528.34|16408.34|16528.34|16408.34|16515.73|16395.73|10
1622209630000|2021-05-28 13:47:10|16528.25|16408.25|16522.58|16402.58|16528.38|16408.38|16522.58|16402.58|10
1622209640000|2021-05-28 13:47:20|16522.27|16402.27|16522.44|16402.44|16522.44|16402.44|16519.66|16399.66|10
1622209650000|2021-05-28 13:47:30|16524.19|16404.19|16535.05|16415.05|16535.74|16415.74|16524.19|16404.19|10
1622209660000|2021-05-28 13:47:40|16535.73|16415.73|16535.99|16415.99|16536.99|16416.99|16535.73|16415.73|10
1622209670000|2021-05-28 13:47:50|16536.45|16416.45|16538.99|16418.99|16538.99|16418.99|16536.45|16416.45|10
1622209680000|2021-05-28 13:48:00|16539.26|16419.26|16546.5|16426.5|16546.5|16426.5|16539.26|16419.26|10
1622209690000|2021-05-28 13:48:10|16547.66|16427.66|16561.36|16441.36|16561.36|16441.36|16547.66|16427.66|10
1622209700000|2021-05-28 13:48:20|16561.32|16441.32|16568.94|16448.94|16568.94|16448.94|16561.32|16441.32|10
1622209710000|2021-05-28 13:48:30|16569.31|16449.31|16569.95|16449.95|16571.14|16451.14|16569.31|16449.31|10
1622209720000|2021-05-28 13:48:40|16570.86|16450.86|16568.57|16448.57|16573|16453|16568.57|16448.57|10
1622209730000|2021-05-28 13:48:50|16567.52|16447.52|16565.7|16445.7|16567.52|16447.52|16564.39|16444.39|10
1622209740000|2021-05-28 13:49:00|16565.97|16445.97|16568.08|16448.08|16568.08|16448.08|16565.53|16445.53|10
1622209750000|2021-05-28 13:49:10|16568.52|16448.52|16573.3|16453.3|16575.16|16455.16|16568.52|16448.52|10
1622209760000|2021-05-28 13:49:20|16573.91|16453.91|16575.05|16455.05|16576.8|16456.8|16573.47|16453.47|10
1622209770000|2021-05-28 13:49:30|16575.45|16455.45|16579.65|16459.65|16579.73|16459.73|16575.45|16455.45|10
1622209780000|2021-05-28 13:49:40|16579.84|16459.84|16580.46|16460.46|16581.02|16461.02|16578.64|16458.64|10
1622209790000|2021-05-28 13:49:50|16581.96|16461.96|16582.71|16462.71|16583.57|16463.57|16580.76|16460.76|10
1622209800000|2021-05-28 13:50:00|16582.52|16462.52|16577.4|16457.4|16582.52|16462.52|16577.4|16457.4|10
1622209810000|2021-05-28 13:50:10|16577.09|16457.09|16578.57|16458.57|16578.57|16458.57|16575.6|16455.6|10
1622209820000|2021-05-28 13:50:20|16578.7|16458.7|16583|16463|16583|16463|16578.7|16458.7|10
1622209830000|2021-05-28 13:50:30|16582.82|16462.82|16588.38|16468.38|16588.38|16468.38|16582.82|16462.82|10
1622209840000|2021-05-28 13:50:40|16590.23|16470.23|16596.79|16476.79|16596.79|16476.79|16590.23|16470.23|10
1622209850000|2021-05-28 13:50:50|16597.5|16477.5|16609.86|16489.86|16609.86|16489.86|16597.5|16477.5|10
1622209860000|2021-05-28 13:51:00|16611.65|16491.65|16611.94|16491.94|16616.22|16496.22|16611.65|16491.65|10
1622209870000|2021-05-28 13:51:10|16610.82|16490.82|16606.66|16486.66|16610.82|16490.82|16605.35|16485.35|10
1622209880000|2021-05-28 13:51:20|16606.64|16486.64|16608.64|16488.64|16609.39|16489.39|16605.49|16485.49|10
1622209890000|2021-05-28 13:51:30|16610.84|16490.84|16608.65|16488.65|16610.84|16490.84|16608.36|16488.36|10
1622209900000|2021-05-28 13:51:40|16608.27|16488.27|16605.55|16485.55|16608.95|16488.95|16605.2|16485.2|10
1622209910000|2021-05-28 13:51:50|16605.84|16485.84|16604.24|16484.24|16608.8|16488.8|16604.24|16484.24|10
1622209920000|2021-05-28 13:52:00|16604.77|16484.77|16594.14|16474.14|16604.77|16484.77|16594.14|16474.14|10
1622209930000|2021-05-28 13:52:10|16593.07|16473.07|16581.88|16461.88|16593.07|16473.07|16581.88|16461.88|10
1622209940000|2021-05-28 13:52:20|16581.08|16461.08|16578.07|16458.07|16581.32|16461.32|16578.07|16458.07|10
1622209950000|2021-05-28 13:52:30|16577.91|16457.91|16575.95|16455.95|16577.91|16457.91|16574.74|16454.74|10
1622209960000|2021-05-28 13:52:40|16576.6|16456.6|16586.34|16466.34|16586.34|16466.34|16576.6|16456.6|10
1622209970000|2021-05-28 13:52:50|16586.42|16466.42|16593.35|16473.35|16593.35|16473.35|16586.42|16466.42|10
1622209980000|2021-05-28 13:53:00|16593.4|16473.4|16597.58|16477.58|16597.89|16477.89|16593.4|16473.4|10
1622209990000|2021-05-28 13:53:10|16597.41|16477.41|16588.95|16468.95|16597.41|16477.41|16588.95|16468.95|10
1622210000000|2021-05-28 13:53:20|16588.37|16468.37|16587.4|16467.4|16588.37|16468.37|16584.91|16464.91|10
1622210010000|2021-05-28 13:53:30|16588.47|16468.47|16588.43|16468.43|16588.64|16468.64|16587.29|16467.29|10
1622210020000|2021-05-28 13:53:40|16587.3|16467.3|16584.34|16464.34|16587.38|16467.38|16584.28|16464.28|9
1622210030000|2021-05-28 13:53:50|16583.81|16463.81|16581.02|16461.02|16584.09|16464.09|16581.02|16461.02|10
1622210040000|2021-05-28 13:54:00|16580.55|16460.55|16577.34|16457.34|16580.56|16460.56|16577.15|16457.15|10
1622210050000|2021-05-28 13:54:10|16575.92|16455.92|16573.18|16453.18|16575.92|16455.92|16573.18|16453.18|10
1622210060000|2021-05-28 13:54:20|16572.79|16452.79|16572.82|16452.82|16573.91|16453.91|16572.31|16452.31|10
1622210070000|2021-05-28 13:54:30|16573.01|16453.01|16572.39|16452.39|16573.01|16453.01|16570.95|16450.95|10
1622210080000|2021-05-28 13:54:40|16572.59|16452.59|16570.13|16450.13|16574.9|16454.9|16570.13|16450.13|10
1622210090000|2021-05-28 13:54:50|16569.96|16449.96|16569.64|16449.64|16569.96|16449.96|16569.14|16449.14|9
1622210100000|2021-05-28 13:55:00|16569.99|16449.99|16570.91|16450.91|16572.11|16452.11|16569.71|16449.71|10
1622210110000|2021-05-28 13:55:10|16570.48|16450.48|16577.16|16457.16|16577.16|16457.16|16570.26|16450.26|10
1622210120000|2021-05-28 13:55:20|16577.93|16457.93|16585.83|16465.83|16585.83|16465.83|16577.93|16457.93|10
1622210130000|2021-05-28 13:55:30|16586.45|16466.45|16593.89|16473.89|16593.89|16473.89|16586.45|16466.45|10
1622210140000|2021-05-28 13:55:40|16595.08|16475.08|16595.16|16475.16|16596.91|16476.91|16594.14|16474.14|10
1622210150000|2021-05-28 13:55:50|16594.58|16474.58|16600.35|16480.35|16600.68|16480.68|16594.58|16474.58|10
1622210160000|2021-05-28 13:56:00|16599.23|16479.23|16595.71|16475.71|16599.23|16479.23|16594.79|16474.79|10
1622210170000|2021-05-28 13:56:10|16594.83|16474.83|16592.4|16472.4|16594.83|16474.83|16591.49|16471.49|10
1622210180000|2021-05-28 13:56:20|16590.53|16470.53|16584.42|16464.42|16590.53|16470.53|16584.42|16464.42|10
1622210190000|2021-05-28 13:56:30|16583.48|16463.48|16577.21|16457.21|16583.48|16463.48|16576.82|16456.82|10
1622210200000|2021-05-28 13:56:40|16576.53|16456.53|16575.45|16455.45|16577.46|16457.46|16575.45|16455.45|10
1622210210000|2021-05-28 13:56:50|16575.54|16455.54|16577.85|16457.85|16577.85|16457.85|16575.51|16455.51|10
1622210220000|2021-05-28 13:57:00|16580.25|16460.25|16571.35|16451.35|16580.25|16460.25|16571.35|16451.35|10
1622210230000|2021-05-28 13:57:10|16569.9|16449.9|16564.05|16444.05|16569.9|16449.9|16564.05|16444.05|10
1622210240000|2021-05-28 13:57:20|16563.99|16443.99|16564.22|16444.22|16564.22|16444.22|16562.26|16442.26|10
1622210250000|2021-05-28 13:57:30|16564.11|16444.11|16567.34|16447.34|16567.34|16447.34|16564.11|16444.11|10
1622210260000|2021-05-28 13:57:40|16567.85|16447.85|16570.06|16450.06|16572.66|16452.66|16567.85|16447.85|10
1622210270000|2021-05-28 13:57:50|16570.13|16450.13|16564.34|16444.34|16570.13|16450.13|16564.34|16444.34|10
1622210280000|2021-05-28 13:58:00|16563.45|16443.45|16562.3|16442.3|16563.45|16443.45|16560.51|16440.51|10
1622210290000|2021-05-28 13:58:10|16562.67|16442.67|16562.38|16442.38|16563.33|16443.33|16561.94|16441.94|10
1622210300000|2021-05-28 13:58:20|16561.87|16441.87|16561.2|16441.2|16562.7|16442.7|16560.8|16440.8|10
1622210310000|2021-05-28 13:58:30|16560.82|16440.82|16554.53|16434.53|16560.82|16440.82|16554.39|16434.39|10
1622210320000|2021-05-28 13:58:40|16552.16|16432.16|16549.7|16429.7|16552.72|16432.72|16549.7|16429.7|10
1622210330000|2021-05-28 13:58:50|16548.31|16428.31|16545.56|16425.56|16548.75|16428.75|16545.56|16425.56|10
1622210340000|2021-05-28 13:59:00|16545.31|16425.31|16544.28|16424.28|16545.79|16425.79|16544.09|16424.09|10
1622210350000|2021-05-28 13:59:10|16542.87|16422.87|16546.33|16426.33|16546.33|16426.33|16542.85|16422.85|10
1622210360000|2021-05-28 13:59:20|16546.7|16426.7|16550.29|16430.29|16550.45|16430.45|16546.7|16426.7|10
1622210370000|2021-05-28 13:59:30|16550.33|16430.33|16550.72|16430.72|16550.72|16430.72|16548.99|16428.99|10
1622210380000|2021-05-28 13:59:40|16550.86|16430.86|16552.15|16432.15|16552.25|16432.25|16550.09|16430.09|10
1622210390000|2021-05-28 13:59:50|16552.43|16432.43|16545.83|16425.83|16552.46|16432.46|16545.6|16425.6|10
1622210400000|2021-05-28 14:00:00|16546.06|16426.06|16536.69|16416.69|16546.39|16426.39|16536.69|16416.69|10
1622210410000|2021-05-28 14:00:10|16533.06|16413.06|16528.41|16408.41|16533.06|16413.06|16528.12|16408.12|10
1622210420000|2021-05-28 14:00:20|16527.22|16407.22|16514.34|16394.34|16527.22|16407.22|16514.34|16394.34|10
1622210430000|2021-05-28 14:00:30|16510.45|16390.45|16501.42|16381.42|16510.45|16390.45|16501.08|16381.08|10
1622210440000|2021-05-28 14:00:40|16501.1|16381.1|16493.47|16373.47|16501.61|16381.61|16493.47|16373.47|10
1622210450000|2021-05-28 14:00:50|16493.35|16373.35|16475.33|16355.33|16493.35|16373.35|16475.33|16355.33|10
1622210460000|2021-05-28 14:01:00|16474.79|16354.79|16469.24|16349.24|16474.79|16354.79|16469.24|16349.24|10
1622210470000|2021-05-28 14:01:10|16468.89|16348.89|16459.79|16339.79|16468.89|16348.89|16459.79|16339.79|10
1622210480000|2021-05-28 14:01:20|16459.11|16339.11|16446.15|16326.15|16459.14|16339.14|16446.15|16326.15|10
1622210490000|2021-05-28 14:01:30|16445.3|16325.3|16440.23|16320.23|16445.39|16325.39|16439.89|16319.89|10
1622210500000|2021-05-28 14:01:40|16441.78|16321.78|16448.19|16328.19|16448.19|16328.19|16441.78|16321.78|10
1622210510000|2021-05-28 14:01:50|16446.88|16326.88|16452.49|16332.49|16452.49|16332.49|16446.88|16326.88|10
1622210520000|2021-05-28 14:02:00|16452.5|16332.5|16439.22|16319.22|16452.5|16332.5|16439.22|16319.22|10
1622210530000|2021-05-28 14:02:10|16438.58|16318.58|16421.83|16301.83|16438.58|16318.58|16421.83|16301.83|10
1622210540000|2021-05-28 14:02:20|16424.76|16304.76|16436.6|16316.6|16436.6|16316.6|16424.62|16304.62|9
1622210550000|2021-05-28 14:02:30|16438.73|16318.73|16447.14|16327.14|16447.14|16327.14|16438.73|16318.73|10
1622210560000|2021-05-28 14:02:40|16447.41|16327.41|16457.99|16337.99|16457.99|16337.99|16447.41|16327.41|10
1622210570000|2021-05-28 14:02:50|16460.13|16340.13|16463.01|16343.01|16464.17|16344.17|16460.13|16340.13|10
1622210580000|2021-05-28 14:03:00|16463.92|16343.92|16451.72|16331.72|16463.92|16343.92|16451.52|16331.52|10
1622210590000|2021-05-28 14:03:10|16451.37|16331.37|16447.26|16327.26|16451.37|16331.37|16446.27|16326.27|10
1622210600000|2021-05-28 14:03:20|16446.55|16326.55|16441.76|16321.76|16446.63|16326.63|16439.62|16319.62|10
1622210610000|2021-05-28 14:03:30|16442.37|16322.37|16449.19|16329.19|16449.19|16329.19|16442.37|16322.37|10
1622210620000|2021-05-28 14:03:40|16451.79|16331.79|16453.58|16333.58|16455.08|16335.08|16451.79|16331.79|10
1622210630000|2021-05-28 14:03:50|16453.79|16333.79|16448.37|16328.37|16453.79|16333.79|16448.37|16328.37|10
1622210640000|2021-05-28 14:04:00|16448.14|16328.14|16446.69|16326.69|16448.14|16328.14|16446.17|16326.17|10
1622210650000|2021-05-28 14:04:10|16446.38|16326.38|16442.79|16322.79|16446.38|16326.38|16442.73|16322.73|10
1622210660000|2021-05-28 14:04:20|16442.53|16322.53|16437.36|16317.36|16443.58|16323.58|16437.36|16317.36|10
1622210670000|2021-05-28 14:04:30|16436.48|16316.48|16432.51|16312.51|16436.48|16316.48|16432.25|16312.25|10
1622210680000|2021-05-28 14:04:40|16432.55|16312.55|16431.16|16311.16|16432.55|16312.55|16429.18|16309.18|10
1622210690000|2021-05-28 14:04:50|16429.84|16309.84|16428.6|16308.6|16430.61|16310.61|16428.57|16308.57|10
1622210700000|2021-05-28 14:05:00|16428.56|16308.56|16429.98|16309.98|16430.56|16310.56|16428.03|16308.03|10
1622210710000|2021-05-28 14:05:10|16430.32|16310.32|16437.39|16317.39|16437.39|16317.39|16430.32|16310.32|10
1622210720000|2021-05-28 14:05:20|16437.26|16317.26|16439.39|16319.39|16439.39|16319.39|16437.25|16317.25|10
1622210730000|2021-05-28 14:05:30|16439.83|16319.83|16440.79|16320.79|16440.94|16320.94|16439.19|16319.19|10
1622210740000|2021-05-28 14:05:40|16440.58|16320.58|16436.86|16316.86|16441.13|16321.13|16436.86|16316.86|10
1622210750000|2021-05-28 14:05:50|16437|16317|16435.82|16315.82|16437.34|16317.34|16435.02|16315.02|10
1622210760000|2021-05-28 14:06:00|16436.13|16316.13|16439.12|16319.12|16439.12|16319.12|16436.13|16316.13|10
1622210770000|2021-05-28 14:06:10|16439.14|16319.14|16446|16326|16446|16326|16439.09|16319.09|10
1622210780000|2021-05-28 14:06:20|16446.26|16326.26|16455.16|16335.16|16455.24|16335.24|16446.26|16326.26|10
1622210790000|2021-05-28 14:06:30|16455.14|16335.14|16460.86|16340.86|16461.34|16341.34|16454.68|16334.68|10
1622210800000|2021-05-28 14:06:40|16462.6|16342.6|16462.04|16342.04|16463.68|16343.68|16461.9|16341.9|10
1622210810000|2021-05-28 14:06:50|16462.15|16342.15|16466.01|16346.01|16466.3|16346.3|16462.15|16342.15|10
1622210820000|2021-05-28 14:07:00|16465.65|16345.65|16474.39|16354.39|16474.39|16354.39|16465.65|16345.65|10
1622210830000|2021-05-28 14:07:10|16474.97|16354.97|16471.68|16351.68|16475.66|16355.66|16471.68|16351.68|10
1622210840000|2021-05-28 14:07:20|16471.52|16351.52|16474.39|16354.39|16474.39|16354.39|16471.46|16351.46|10
1622210850000|2021-05-28 14:07:30|16474.98|16354.98|16483.67|16363.67|16483.67|16363.67|16474.73|16354.73|10
1622210860000|2021-05-28 14:07:40|16485.28|16365.28|16498.82|16378.82|16498.82|16378.82|16485.28|16365.28|10
1622210870000|2021-05-28 14:07:50|16499.23|16379.23|16513.52|16393.52|16513.52|16393.52|16499.23|16379.23|9
1622210880000|2021-05-28 14:08:00|16514.41|16394.41|16517.14|16397.14|16517.85|16397.85|16513.15|16393.15|10
1622210890000|2021-05-28 14:08:10|16517.42|16397.42|16509.23|16389.23|16517.42|16397.42|16509.23|16389.23|10
1622210900000|2021-05-28 14:08:20|16509.24|16389.24|16519|16399|16519|16399|16509.24|16389.24|10
1622210910000|2021-05-28 14:08:30|16518.78|16398.78|16520.23|16400.23|16522.03|16402.03|16518.78|16398.78|10
1622210920000|2021-05-28 14:08:40|16520.73|16400.73|16516.9|16396.9|16521.18|16401.18|16516.9|16396.9|9
1622210930000|2021-05-28 14:08:50|16517.49|16397.49|16516.17|16396.17|16518.09|16398.09|16516.17|16396.17|10
1622210940000|2021-05-28 14:09:00|16516.13|16396.13|16511.55|16391.55|16516.15|16396.15|16511.55|16391.55|10
1622210950000|2021-05-28 14:09:10|16510.5|16390.5|16499.34|16379.34|16510.5|16390.5|16499.34|16379.34|10
1622210960000|2021-05-28 14:09:20|16497.92|16377.92|16492.31|16372.31|16497.92|16377.92|16492.31|16372.31|10
1622210970000|2021-05-28 14:09:30|16491.99|16371.99|16483.42|16363.42|16491.99|16371.99|16483.42|16363.42|10
1622210980000|2021-05-28 14:09:40|16482.38|16362.38|16482.05|16362.05|16482.71|16362.71|16481.1|16361.1|10
1622210990000|2021-05-28 14:09:50|16482.37|16362.37|16480.7|16360.7|16483.38|16363.38|16480.7|16360.7|10
1622211000000|2021-05-28 14:10:00|16481.17|16361.17|16485.58|16365.58|16485.58|16365.58|16481.17|16361.17|10
1622211010000|2021-05-28 14:10:10|16488.38|16368.38|16505.2|16385.2|16505.2|16385.2|16488.38|16368.38|10
1622211020000|2021-05-28 14:10:20|16506.06|16386.06|16523.22|16403.22|16523.22|16403.22|16506.06|16386.06|10
1622211030000|2021-05-28 14:10:30|16523.6|16403.6|16529.11|16409.11|16529.48|16409.48|16523.6|16403.6|10
1622211040000|2021-05-28 14:10:40|16529.23|16409.23|16524.29|16404.29|16529.5|16409.5|16524.29|16404.29|10
1622211050000|2021-05-28 14:10:50|16523.55|16403.55|16516.27|16396.27|16524.55|16404.55|16516.27|16396.27|10
1622211060000|2021-05-28 14:11:00|16515.85|16395.85|16509.5|16389.5|16515.85|16395.85|16509.5|16389.5|10
1622211070000|2021-05-28 14:11:10|16509.03|16389.03|16503.32|16383.32|16509.03|16389.03|16502.36|16382.36|10
1622211080000|2021-05-28 14:11:20|16503.84|16383.84|16506.32|16386.32|16506.32|16386.32|16503.69|16383.69|10
1622211090000|2021-05-28 14:11:30|16506.01|16386.01|16506.37|16386.37|16506.8|16386.8|16505.83|16385.83|10
1622211100000|2021-05-28 14:11:40|16506.24|16386.24|16507.45|16387.45|16507.45|16387.45|16506.16|16386.16|10
1622211110000|2021-05-28 14:11:50|16506.78|16386.78|16498.35|16378.35|16506.78|16386.78|16498.35|16378.35|10
1622211120000|2021-05-28 14:12:00|16498.55|16378.55|16490.3|16370.3|16499|16379|16490.3|16370.3|10
1622211130000|2021-05-28 14:12:10|16486.91|16366.91|16476.42|16356.42|16486.91|16366.91|16476.42|16356.42|10
1622211140000|2021-05-28 14:12:20|16476.57|16356.57|16471.11|16351.11|16477.4|16357.4|16470.65|16350.65|10
1622211150000|2021-05-28 14:12:30|16470.52|16350.52|16470.49|16350.49|16470.69|16350.69|16469.73|16349.73|10
1622211160000|2021-05-28 14:12:40|16469.82|16349.82|16467.74|16347.74|16469.82|16349.82|16466.5|16346.5|10
1622211170000|2021-05-28 14:12:50|16467.36|16347.36|16462.69|16342.69|16467.36|16347.36|16462.69|16342.69|10
1622211180000|2021-05-28 14:13:00|16460.84|16340.84|16452.58|16332.58|16460.84|16340.84|16452.58|16332.58|10
1622211190000|2021-05-28 14:13:10|16451.78|16331.78|16449.46|16329.46|16451.78|16331.78|16449.46|16329.46|10
1622211200000|2021-05-28 14:13:20|16449.03|16329.03|16442.73|16322.73|16449.03|16329.03|16442.73|16322.73|10
1622211210000|2021-05-28 14:13:30|16442.59|16322.59|16439.18|16319.18|16443.54|16323.54|16439.18|16319.18|10
1622211220000|2021-05-28 14:13:40|16438.85|16318.85|16432.76|16312.76|16438.85|16318.85|16432.76|16312.76|10
1622211230000|2021-05-28 14:13:50|16432.83|16312.83|16428.22|16308.22|16432.83|16312.83|16428.22|16308.22|10
1622211240000|2021-05-28 14:14:00|16426.54|16306.54|16425.98|16305.98|16426.97|16306.97|16425.73|16305.73|10
1622211250000|2021-05-28 14:14:10|16426.76|16306.76|16429.21|16309.21|16429.21|16309.21|16426.02|16306.02|10
1622211260000|2021-05-28 14:14:20|16428.51|16308.51|16424.67|16304.67|16429.9|16309.9|16424.67|16304.67|10
1622211270000|2021-05-28 14:14:30|16424|16304|16417.57|16297.57|16424|16304|16417.57|16297.57|10
1622211280000|2021-05-28 14:14:40|16417.34|16297.34|16411.31|16291.31|16417.89|16297.89|16410.79|16290.79|10
1622211290000|2021-05-28 14:14:50|16410.86|16290.86|16413.94|16293.94|16413.94|16293.94|16410.86|16290.86|10
1622211300000|2021-05-28 14:15:00|16413.77|16293.77|16407.46|16287.46|16413.77|16293.77|16406.66|16286.66|10
1622211310000|2021-05-28 14:15:10|16407.43|16287.43|16405.57|16285.57|16407.72|16287.72|16405.57|16285.57|10
1622211320000|2021-05-28 14:15:20|16406.29|16286.29|16399.94|16279.94|16406.29|16286.29|16399.94|16279.94|10
1622211330000|2021-05-28 14:15:30|16399.51|16279.51|16396.97|16276.97|16399.75|16279.75|16396.97|16276.97|10
1622211340000|2021-05-28 14:15:40|16396.61|16276.61|16393.12|16273.12|16396.61|16276.61|16393.12|16273.12|10
1622211350000|2021-05-28 14:15:50|16393.29|16273.29|16387.57|16267.57|16393.68|16273.68|16387.57|16267.57|10
1622211360000|2021-05-28 14:16:00|16388.08|16268.08|16385.05|16265.05|16389.15|16269.15|16385.05|16265.05|10
1622211370000|2021-05-28 14:16:10|16383.56|16263.56|16380.69|16260.69|16383.56|16263.56|16378.7|16258.7|10
1622211380000|2021-05-28 14:16:20|16380.57|16260.57|16376.34|16256.34|16383.54|16263.54|16376.34|16256.34|10
1622211390000|2021-05-28 14:16:30|16374.24|16254.24|16372.89|16252.89|16375.52|16255.52|16372.3|16252.3|10
1622211400000|2021-05-28 14:16:40|16372.92|16252.92|16368.86|16248.86|16372.92|16252.92|16368.86|16248.86|10
1622211410000|2021-05-28 14:16:50|16368.14|16248.14|16372.06|16252.06|16372.06|16252.06|16367.15|16247.15|10
1622211420000|2021-05-28 14:17:00|16374.33|16254.33|16384.87|16264.87|16384.87|16264.87|16374.33|16254.33|10
1622211430000|2021-05-28 14:17:10|16385.97|16265.97|16406.1|16286.1|16406.1|16286.1|16385.97|16265.97|10
1622211440000|2021-05-28 14:17:20|16407.05|16287.05|16396.08|16276.08|16407.05|16287.05|16396.08|16276.08|10
1622211450000|2021-05-28 14:17:30|16396.62|16276.62|16386.34|16266.34|16396.62|16276.62|16386.34|16266.34|10
1622211460000|2021-05-28 14:17:40|16386.5|16266.5|16382.85|16262.85|16386.8|16266.8|16381.9|16261.9|10
1622211470000|2021-05-28 14:17:50|16381.77|16261.77|16374.03|16254.03|16381.77|16261.77|16374.03|16254.03|10
1622211480000|2021-05-28 14:18:00|16373.48|16253.48|16374.55|16254.55|16375.47|16255.47|16373.48|16253.48|10
1622211490000|2021-05-28 14:18:10|16375.77|16255.77|16373.09|16253.09|16377.7|16257.7|16373.09|16253.09|10
1622211500000|2021-05-28 14:18:20|16372.32|16252.32|16349.12|16229.12|16372.32|16252.32|16349.12|16229.12|10
1622211510000|2021-05-28 14:18:30|16347.29|16227.29|16335.63|16215.63|16347.29|16227.29|16335.45|16215.45|10
1622211520000|2021-05-28 14:18:40|16335.42|16215.42|16329.65|16209.65|16336.22|16216.22|16329.65|16209.65|10
1622211530000|2021-05-28 14:18:50|16329.51|16209.51|16318.33|16198.33|16329.51|16209.51|16318.33|16198.33|10
1622211540000|2021-05-28 14:19:00|16317.47|16197.47|16307.96|16187.96|16317.47|16197.47|16307.96|16187.96|10
1622211550000|2021-05-28 14:19:10|16308.44|16188.44|16309.55|16189.55|16309.55|16189.55|16306.42|16186.42|10
1622211560000|2021-05-28 14:19:20|16310.47|16190.47|16307.42|16187.42|16310.47|16190.47|16305.93|16185.93|10
1622211570000|2021-05-28 14:19:30|16306.79|16186.79|16306.26|16186.26|16307.38|16187.38|16305.36|16185.36|10
1622211580000|2021-05-28 14:19:40|16306.38|16186.38|16307.47|16187.47|16307.47|16187.47|16305.62|16185.62|10
1622211590000|2021-05-28 14:19:50|16307.1|16187.1|16306.6|16186.6|16307.1|16187.1|16306.06|16186.06|10
1622211600000|2021-05-28 14:20:00|16306.77|16186.77|16309.65|16189.65|16309.85|16189.85|16306.5|16186.5|10
1622211610000|2021-05-28 14:20:10|16309.98|16189.98|16316.6|16196.6|16316.6|16196.6|16309.98|16189.98|10
1622211620000|2021-05-28 14:20:20|16317.08|16197.08|16330.68|16210.68|16330.68|16210.68|16317.08|16197.08|10
1622211630000|2021-05-28 14:20:30|16336.94|16216.94|16349.72|16229.72|16349.72|16229.72|16336.94|16216.94|10
1622211640000|2021-05-28 14:20:40|16350.17|16230.17|16351.63|16231.63|16352.23|16232.23|16350.17|16230.17|10
1622211650000|2021-05-28 14:20:50|16350.57|16230.57|16357.82|16237.82|16357.82|16237.82|16350.57|16230.57|10
1622211660000|2021-05-28 14:21:00|16357.47|16237.47|16356.63|16236.63|16358.07|16238.07|16356.63|16236.63|10
1622211670000|2021-05-28 14:21:10|16353.94|16233.94|16348.14|16228.14|16353.94|16233.94|16348.14|16228.14|10
1622211680000|2021-05-28 14:21:20|16348.12|16228.12|16350.7|16230.7|16350.7|16230.7|16347.64|16227.64|10
1622211690000|2021-05-28 14:21:30|16350.28|16230.28|16348.93|16228.93|16350.35|16230.35|16347.86|16227.86|9
1622211700000|2021-05-28 14:21:40|16348.18|16228.18|16347.19|16227.19|16348.68|16228.68|16345.72|16225.72|10
1622211710000|2021-05-28 14:21:50|16348.44|16228.44|16356.58|16236.58|16356.58|16236.58|16348.44|16228.44|10
1622211720000|2021-05-28 14:22:00|16358.48|16238.48|16360.67|16240.67|16362.07|16242.07|16358.48|16238.48|10
1622211730000|2021-05-28 14:22:10|16359.67|16239.67|16365.76|16245.76|16365.76|16245.76|16359.67|16239.67|10
1622211740000|2021-05-28 14:22:20|16366.57|16246.57|16367.95|16247.95|16367.99|16247.99|16366.57|16246.57|10
1622211750000|2021-05-28 14:22:30|16372.06|16252.06|16370.11|16250.11|16374.03|16254.03|16370.11|16250.11|10
1622211760000|2021-05-28 14:22:40|16367.72|16247.72|16368.75|16248.75|16368.75|16248.75|16366.5|16246.5|10
1622211770000|2021-05-28 14:22:50|16370.3|16250.3|16371.82|16251.82|16372.22|16252.22|16370.3|16250.3|10
1622211780000|2021-05-28 14:23:00|16372.05|16252.05|16377.04|16257.04|16377.04|16257.04|16372.05|16252.05|10
1622211790000|2021-05-28 14:23:10|16377.25|16257.25|16381.1|16261.1|16381.1|16261.1|16376.84|16256.84|10
1622211800000|2021-05-28 14:23:20|16382.07|16262.07|16387.3|16267.3|16387.3|16267.3|16381.1|16261.1|10
1622211810000|2021-05-28 14:23:30|16387.87|16267.87|16388.97|16268.97|16390.29|16270.29|16387.48|16267.48|10
1622211820000|2021-05-28 14:23:40|16388.1|16268.1|16381.31|16261.31|16388.1|16268.1|16381.21|16261.21|10
1622211830000|2021-05-28 14:23:50|16380.62|16260.62|16387.12|16267.12|16387.12|16267.12|16380.3|16260.3|10
1622211840000|2021-05-28 14:24:00|16387.63|16267.63|16389.83|16269.83|16390.27|16270.27|16387.55|16267.55|10
1622211850000|2021-05-28 14:24:10|16390.39|16270.39|16392.74|16272.74|16392.74|16272.74|16390.27|16270.27|10
1622211860000|2021-05-28 14:24:20|16392.88|16272.88|16395.51|16275.51|16395.51|16275.51|16392.88|16272.88|10
1622211870000|2021-05-28 14:24:30|16395.23|16275.23|16396.21|16276.21|16396.22|16276.22|16395.23|16275.23|10
1622211880000|2021-05-28 14:24:40|16395.79|16275.79|16398.2|16278.2|16398.46|16278.46|16395.79|16275.79|10
1622211890000|2021-05-28 14:24:50|16398.72|16278.72|16403.07|16283.07|16403.07|16283.07|16398.24|16278.24|10
1622211900000|2021-05-28 14:25:00|16403.52|16283.52|16411.99|16291.99|16411.99|16291.99|16403.52|16283.52|10
1622211910000|2021-05-28 14:25:10|16411.39|16291.39|16400.72|16280.72|16411.52|16291.52|16400.72|16280.72|10
1622211920000|2021-05-28 14:25:20|16400.64|16280.64|16395.81|16275.81|16400.64|16280.64|16395.81|16275.81|10
1622211930000|2021-05-28 14:25:30|16395.47|16275.47|16385.02|16265.02|16395.66|16275.66|16385.02|16265.02|10
1622211940000|2021-05-28 14:25:40|16383.02|16263.02|16373.94|16253.94|16383.56|16263.56|16373.94|16253.94|9
1622211950000|2021-05-28 14:25:50|16375.3|16255.3|16377.59|16257.59|16377.59|16257.59|16372.59|16252.59|10
1622211960000|2021-05-28 14:26:00|16378.24|16258.24|16373.87|16253.87|16378.24|16258.24|16373.87|16253.87|10
1622211970000|2021-05-28 14:26:10|16374.92|16254.92|16382.81|16262.81|16383.18|16263.18|16374.92|16254.92|10
1622211980000|2021-05-28 14:26:20|16383.5|16263.5|16391.48|16271.48|16391.48|16271.48|16383.5|16263.5|10
1622211990000|2021-05-28 14:26:30|16391.31|16271.31|16392.35|16272.35|16393.04|16273.04|16390.23|16270.23|10
1622212000000|2021-05-28 14:26:40|16392.16|16272.16|16386.27|16266.27|16392.33|16272.33|16386.17|16266.17|10
1622212010000|2021-05-28 14:26:50|16386.07|16266.07|16382.7|16262.7|16386.07|16266.07|16382.64|16262.64|10
1622212020000|2021-05-28 14:27:00|16381.48|16261.48|16386.27|16266.27|16386.27|16266.27|16380.43|16260.43|10
1622212030000|2021-05-28 14:27:10|16386.16|16266.16|16387.51|16267.51|16387.6|16267.6|16386.16|16266.16|10
1622212040000|2021-05-28 14:27:20|16387.17|16267.17|16392.68|16272.68|16392.68|16272.68|16387.17|16267.17|10
1622212050000|2021-05-28 14:27:30|16393.84|16273.84|16398.65|16278.65|16398.92|16278.92|16393.84|16273.84|10
1622212060000|2021-05-28 14:27:40|16398.75|16278.75|16408.23|16288.23|16408.23|16288.23|16398.75|16278.75|10
1622212070000|2021-05-28 14:27:50|16408.34|16288.34|16411.08|16291.08|16411.08|16291.08|16407.73|16287.73|10
1622212080000|2021-05-28 14:28:00|16411.74|16291.74|16416.78|16296.78|16416.78|16296.78|16411.74|16291.74|10
1622212090000|2021-05-28 14:28:10|16417.18|16297.18|16412.61|16292.61|16417.18|16297.18|16412.61|16292.61|10
1622212100000|2021-05-28 14:28:20|16412.05|16292.05|16411.79|16291.79|16412.05|16292.05|16410.84|16290.84|10
1622212110000|2021-05-28 14:28:30|16410.55|16290.55|16410.41|16290.41|16411.43|16291.43|16408.99|16288.99|10
1622212120000|2021-05-28 14:28:40|16410.45|16290.45|16410.93|16290.93|16411.62|16291.62|16410.45|16290.45|10
1622212130000|2021-05-28 14:28:50|16410.67|16290.67|16407.04|16287.04|16410.67|16290.67|16406.87|16286.87|10
1622212140000|2021-05-28 14:29:00|16407.91|16287.91|16407.11|16287.11|16407.91|16287.91|16406.28|16286.28|10
1622212150000|2021-05-28 14:29:10|16406.58|16286.58|16404.79|16284.79|16406.86|16286.86|16404.79|16284.79|10
1622212160000|2021-05-28 14:29:20|16402.92|16282.92|16397.81|16277.81|16402.92|16282.92|16397.16|16277.16|10
1622212170000|2021-05-28 14:29:30|16397.29|16277.29|16392.74|16272.74|16397.54|16277.54|16392.74|16272.74|10
1622212180000|2021-05-28 14:29:40|16392.03|16272.03|16387.31|16267.31|16392.03|16272.03|16387.31|16267.31|10
1622212190000|2021-05-28 14:29:50|16386.25|16266.25|16381.18|16261.18|16386.28|16266.28|16381.18|16261.18|10
1622212200000|2021-05-28 14:30:00|16380.48|16260.48|16382.46|16262.46|16382.46|16262.46|16378.58|16258.58|10
1622212210000|2021-05-28 14:30:10|16383.72|16263.72|16387.69|16267.69|16388.66|16268.66|16383.72|16263.72|10
1622212220000|2021-05-28 14:30:20|16387.83|16267.83|16393.64|16273.64|16393.64|16273.64|16387.83|16267.83|10
1622212230000|2021-05-28 14:30:30|16394.1|16274.1|16401.74|16281.74|16401.74|16281.74|16394.1|16274.1|10
1622212240000|2021-05-28 14:30:40|16403.78|16283.78|16408.16|16288.16|16408.17|16288.17|16403.77|16283.77|10
1622212250000|2021-05-28 14:30:50|16408.29|16288.29|16417.88|16297.88|16417.88|16297.88|16408.29|16288.29|10
1622212260000|2021-05-28 14:31:00|16418.67|16298.67|16427.05|16307.05|16427.05|16307.05|16418.67|16298.67|10
1622212270000|2021-05-28 14:31:10|16430.25|16310.25|16439.91|16319.91|16439.91|16319.91|16430.25|16310.25|10
1622212280000|2021-05-28 14:31:20|16442.22|16322.22|16456.77|16336.77|16456.77|16336.77|16442.22|16322.22|10
1622212290000|2021-05-28 14:31:30|16457.67|16337.67|16464.3|16344.3|16464.86|16344.86|16456.81|16336.81|10
1622212300000|2021-05-28 14:31:40|16464.36|16344.36|16466.86|16346.86|16469.35|16349.35|16464.36|16344.36|10
1622212310000|2021-05-28 14:31:50|16468.4|16348.4|16464.76|16344.76|16468.61|16348.61|16464.74|16344.74|10
1622212320000|2021-05-28 14:32:00|16463.94|16343.94|16465.16|16345.16|16465.51|16345.51|16462.04|16342.04|10
1622212330000|2021-05-28 14:32:10|16465.07|16345.07|16464.07|16344.07|16465.56|16345.56|16463.16|16343.16|10
1622212340000|2021-05-28 14:32:20|16464.11|16344.11|16456.72|16336.72|16464.11|16344.11|16456.72|16336.72|10
1622212350000|2021-05-28 14:32:30|16455.12|16335.12|16430.02|16310.02|16455.12|16335.12|16430.02|16310.02|10
1622212360000|2021-05-28 14:32:40|16428.62|16308.62|16428.29|16308.29|16429.49|16309.49|16427.42|16307.42|10
1622212370000|2021-05-28 14:32:50|16427.64|16307.64|16427.57|16307.57|16428.26|16308.26|16426.3|16306.3|10
1622212380000|2021-05-28 14:33:00|16428.13|16308.13|16426.4|16306.4|16428.53|16308.53|16425.28|16305.28|10
1622212390000|2021-05-28 14:33:10|16425.07|16305.07|16419.66|16299.66|16425.75|16305.75|16419.66|16299.66|10
1622212400000|2021-05-28 14:33:20|16419.4|16299.4|16425.31|16305.31|16425.48|16305.48|16419.4|16299.4|10
1622212410000|2021-05-28 14:33:30|16425.74|16305.74|16424.51|16304.51|16426.18|16306.18|16422.94|16302.94|10
1622212420000|2021-05-28 14:33:40|16424.75|16304.75|16421.23|16301.23|16424.77|16304.77|16421.23|16301.23|10
1622212430000|2021-05-28 14:33:50|16420.97|16300.97|16418.03|16298.03|16420.97|16300.97|16416.86|16296.86|10
1622212440000|2021-05-28 14:34:00|16418.63|16298.63|16415.56|16295.56|16418.63|16298.63|16415.56|16295.56|10
1622212450000|2021-05-28 14:34:10|16413.82|16293.82|16401|16281|16413.82|16293.82|16400.96|16280.96|10
1622212460000|2021-05-28 14:34:20|16400.96|16280.96|16394.68|16274.68|16400.96|16280.96|16394.57|16274.57|10
1622212470000|2021-05-28 14:34:30|16392.95|16272.95|16390.74|16270.74|16393.5|16273.5|16390.74|16270.74|10
1622212480000|2021-05-28 14:34:40|16391.03|16271.03|16389.9|16269.9|16391.34|16271.34|16389.75|16269.75|10
1622212490000|2021-05-28 14:34:50|16389.61|16269.61|16390.31|16270.31|16390.31|16270.31|16389.61|16269.61|10
1622212500000|2021-05-28 14:35:00|16390.08|16270.08|16384.98|16264.98|16391.04|16271.04|16384.98|16264.98|10
1622212510000|2021-05-28 14:35:10|16384.44|16264.44|16375.74|16255.74|16384.44|16264.44|16375.74|16255.74|10
1622212520000|2021-05-28 14:35:20|16374.03|16254.03|16363.21|16243.21|16374.03|16254.03|16363.21|16243.21|10
1622212530000|2021-05-28 14:35:30|16363.02|16243.02|16360.97|16240.97|16364.75|16244.75|16360.75|16240.75|10
1622212540000|2021-05-28 14:35:40|16361.04|16241.04|16353.32|16233.32|16361.04|16241.04|16353.32|16233.32|10
1622212550000|2021-05-28 14:35:50|16351.09|16231.09|16346.1|16226.1|16351.16|16231.16|16346.1|16226.1|10
1622212560000|2021-05-28 14:36:00|16343.48|16223.48|16352.83|16232.83|16352.83|16232.83|16338.79|16218.79|10
1622212570000|2021-05-28 14:36:10|16352.54|16232.54|16351.81|16231.81|16354.76|16234.76|16351.81|16231.81|10
1622212580000|2021-05-28 14:36:20|16350.67|16230.67|16344.06|16224.06|16350.68|16230.68|16344.06|16224.06|10
1622212590000|2021-05-28 14:36:30|16343.73|16223.73|16341.69|16221.69|16344.57|16224.57|16341.54|16221.54|10
1622212600000|2021-05-28 14:36:40|16338.76|16218.76|16340.86|16220.86|16340.86|16220.86|16337.43|16217.43|10
1622212610000|2021-05-28 14:36:50|16341.91|16221.91|16343.12|16223.12|16343.48|16223.48|16341.43|16221.43|10
1622212620000|2021-05-28 14:37:00|16343.72|16223.72|16342.27|16222.27|16343.72|16223.72|16340.52|16220.52|10
1622212630000|2021-05-28 14:37:10|16344.82|16224.82|16345.12|16225.12|16346.64|16226.64|16344.76|16224.76|10
1622212640000|2021-05-28 14:37:20|16345.72|16225.72|16348.83|16228.83|16349.15|16229.15|16345.72|16225.72|10
1622212650000|2021-05-28 14:37:30|16349.81|16229.81|16347.15|16227.15|16350.18|16230.18|16347.15|16227.15|10
1622212660000|2021-05-28 14:37:40|16346.54|16226.54|16342.09|16222.09|16346.54|16226.54|16342.09|16222.09|10
1622212670000|2021-05-28 14:37:50|16340.59|16220.59|16330.04|16210.04|16340.59|16220.59|16330.04|16210.04|10
1622212680000|2021-05-28 14:38:00|16329.24|16209.24|16322.66|16202.66|16329.28|16209.28|16322.66|16202.66|10
1622212690000|2021-05-28 14:38:10|16323|16203|16315.35|16195.35|16323|16203|16315.35|16195.35|10
1622212700000|2021-05-28 14:38:20|16315.66|16195.66|16302.31|16182.31|16315.66|16195.66|16302.31|16182.31|10
1622212710000|2021-05-28 14:38:30|16299.41|16179.41|16294.86|16174.86|16299.41|16179.41|16294.36|16174.36|10
1622212720000|2021-05-28 14:38:40|16294.02|16174.02|16294.67|16174.67|16294.67|16174.67|16292.28|16172.28|10
1622212730000|2021-05-28 14:38:50|16295.08|16175.08|16295.03|16175.03|16295.69|16175.69|16293.8|16173.8|10
1622212740000|2021-05-28 14:39:00|16294.9|16174.9|16288.86|16168.86|16294.9|16174.9|16288.58|16168.58|10
1622212750000|2021-05-28 14:39:10|16288.27|16168.27|16290.72|16170.72|16290.72|16170.72|16285.21|16165.21|10
1622212760000|2021-05-28 14:39:20|16293.23|16173.23|16296.91|16176.91|16296.91|16176.91|16292.86|16172.86|10
1622212770000|2021-05-28 14:39:30|16295.03|16175.03|16308.13|16188.13|16308.13|16188.13|16295.03|16175.03|10
1622212780000|2021-05-28 14:39:40|16310.88|16190.88|16332.5|16212.5|16332.5|16212.5|16310.88|16190.88|10
1622212790000|2021-05-28 14:39:50|16333.78|16213.78|16338.26|16218.26|16338.26|16218.26|16333.78|16213.78|10
1622212800000|2021-05-28 14:40:00|16335.49|16215.49|16334.68|16214.68|16335.49|16215.49|16333.11|16213.11|10
1622212810000|2021-05-28 14:40:10|16334.66|16214.66|16357.27|16237.27|16357.55|16237.55|16334.66|16214.66|10
1622212820000|2021-05-28 14:40:20|16358.56|16238.56|16366.31|16246.31|16366.31|16246.31|16358.56|16238.56|10
1622212830000|2021-05-28 14:40:30|16369.11|16249.11|16376.77|16256.77|16376.77|16256.77|16369.11|16249.11|10
1622212840000|2021-05-28 14:40:40|16376.49|16256.49|16376.14|16256.14|16379.43|16259.43|16376.14|16256.14|10
1622212850000|2021-05-28 14:40:50|16375.1|16255.1|16374.1|16254.1|16375.11|16255.11|16372.93|16252.93|10
1622212860000|2021-05-28 14:41:00|16374.23|16254.23|16374.2|16254.2|16374.7|16254.7|16372.94|16252.94|9
1622212870000|2021-05-28 14:41:10|16374.24|16254.24|16381.14|16261.14|16381.14|16261.14|16373.3|16253.3|9
1622212880000|2021-05-28 14:41:20|16383.15|16263.15|16393.79|16273.79|16393.79|16273.79|16383.15|16263.15|10
1622212890000|2021-05-28 14:41:30|16393.28|16273.28|16402.26|16282.26|16402.26|16282.26|16393.28|16273.28|10
1622212900000|2021-05-28 14:41:40|16402.32|16282.32|16403.46|16283.46|16405.42|16285.42|16402.32|16282.32|10
1622212910000|2021-05-28 14:41:50|16403.29|16283.29|16403.72|16283.72|16404.7|16284.7|16402.73|16282.73|10
1622212920000|2021-05-28 14:42:00|16402.42|16282.42|16398.29|16278.29|16402.64|16282.64|16398.29|16278.29|10
1622212930000|2021-05-28 14:42:10|16398.24|16278.24|16390.69|16270.69|16399.15|16279.15|16389.14|16269.14|10
1622212940000|2021-05-28 14:42:20|16389.68|16269.68|16386.23|16266.23|16389.68|16269.68|16384.17|16264.17|10
1622212950000|2021-05-28 14:42:30|16386.17|16266.17|16390.51|16270.51|16390.51|16270.51|16386.17|16266.17|10
1622212960000|2021-05-28 14:42:40|16391.59|16271.59|16400.96|16280.96|16401.43|16281.43|16391.59|16271.59|10
1622212970000|2021-05-28 14:42:50|16401.05|16281.05|16409.19|16289.19|16409.19|16289.19|16401.05|16281.05|9
1622212980000|2021-05-28 14:43:00|16412.01|16292.01|16416.43|16296.43|16416.43|16296.43|16411.76|16291.76|10
1622212990000|2021-05-28 14:43:10|16418.24|16298.24|16424.62|16304.62|16424.62|16304.62|16417.77|16297.77|10
1622213000000|2021-05-28 14:43:20|16425.68|16305.68|16426.37|16306.37|16427.43|16307.43|16425.68|16305.68|10
1622213010000|2021-05-28 14:43:30|16426.71|16306.71|16427.94|16307.94|16428.23|16308.23|16426.31|16306.31|10
1622213020000|2021-05-28 14:43:40|16428.14|16308.14|16429.52|16309.52|16429.6|16309.6|16428.14|16308.14|10
1622213030000|2021-05-28 14:43:50|16430.15|16310.15|16425.25|16305.25|16430.15|16310.15|16425.25|16305.25|10
1622213040000|2021-05-28 14:44:00|16423.92|16303.92|16414.81|16294.81|16423.92|16303.92|16414.81|16294.81|10
1622213050000|2021-05-28 14:44:10|16412.04|16292.04|16401.46|16281.46|16412.04|16292.04|16401.46|16281.46|10
1622213060000|2021-05-28 14:44:20|16400.63|16280.63|16391.4|16271.4|16400.63|16280.63|16391.4|16271.4|10
1622213070000|2021-05-28 14:44:30|16390|16270|16376.8|16256.8|16390|16270|16376.8|16256.8|10
1622213080000|2021-05-28 14:44:40|16375.55|16255.55|16364.1|16244.1|16375.55|16255.55|16364.05|16244.05|10
1622213090000|2021-05-28 14:44:50|16363.33|16243.33|16365.11|16245.11|16365.11|16245.11|16362.57|16242.57|10
1622213100000|2021-05-28 14:45:00|16366.5|16246.5|16374.85|16254.85|16374.85|16254.85|16366.5|16246.5|10
1622213110000|2021-05-28 14:45:10|16375.45|16255.45|16372.14|16252.14|16375.45|16255.45|16370.51|16250.51|9
1622213120000|2021-05-28 14:45:20|16372.06|16252.06|16366.08|16246.08|16372.06|16252.06|16366.08|16246.08|10
1622213130000|2021-05-28 14:45:30|16365.34|16245.34|16363.27|16243.27|16365.34|16245.34|16361.12|16241.12|10
1622213140000|2021-05-28 14:45:40|16362.73|16242.73|16360.42|16240.42|16362.73|16242.73|16359.72|16239.72|10
1622213150000|2021-05-28 14:45:50|16360.71|16240.71|16362.82|16242.82|16363.19|16243.19|16360.71|16240.71|9
1622213160000|2021-05-28 14:46:00|16362.89|16242.89|16360.1|16240.1|16362.89|16242.89|16360.1|16240.1|10
1622213170000|2021-05-28 14:46:10|16359.68|16239.68|16358.95|16238.95|16360.21|16240.21|16357.96|16237.96|10
1622213180000|2021-05-28 14:46:20|16359.42|16239.42|16370.92|16250.92|16370.92|16250.92|16359.42|16239.42|10
1622213190000|2021-05-28 14:46:30|16371.25|16251.25|16370.35|16250.35|16371.55|16251.55|16370.35|16250.35|10
1622213200000|2021-05-28 14:46:40|16369.15|16249.15|16367.28|16247.28|16370.34|16250.34|16367.28|16247.28|10
1622213210000|2021-05-28 14:46:50|16368.19|16248.19|16369.48|16249.48|16369.48|16249.48|16368.19|16248.19|9
1622213220000|2021-05-28 14:47:00|16369.87|16249.87|16375.28|16255.28|16375.28|16255.28|16368.65|16248.65|10
1622213230000|2021-05-28 14:47:10|16375.03|16255.03|16375.24|16255.24|16375.66|16255.66|16374.99|16254.99|9
1622213240000|2021-05-28 14:47:20|16375.08|16255.08|16379.4|16259.4|16380.07|16260.07|16375.08|16255.08|10
1622213250000|2021-05-28 14:47:30|16379.56|16259.56|16398.57|16278.57|16398.57|16278.57|16379.56|16259.56|10
1622213260000|2021-05-28 14:47:40|16401.2|16281.2|16404.22|16284.22|16404.22|16284.22|16401.2|16281.2|10
1622213270000|2021-05-28 14:47:50|16404.2|16284.2|16406.49|16286.49|16406.49|16286.49|16403.86|16283.86|10
1622213280000|2021-05-28 14:48:00|16406.73|16286.73|16414.25|16294.25|16414.64|16294.64|16406.33|16286.33|10
1622213290000|2021-05-28 14:48:10|16414.4|16294.4|16421.2|16301.2|16421.2|16301.2|16414.4|16294.4|10
1622213300000|2021-05-28 14:48:20|16421.34|16301.34|16423.13|16303.13|16423.24|16303.24|16421.07|16301.07|10
1622213310000|2021-05-28 14:48:30|16423.82|16303.82|16424.06|16304.06|16424.79|16304.79|16422.67|16302.67|10
1622213320000|2021-05-28 14:48:40|16423.26|16303.26|16419.88|16299.88|16423.26|16303.26|16419.88|16299.88|10
1622213330000|2021-05-28 14:48:50|16419.61|16299.61|16414.35|16294.35|16419.61|16299.61|16413.92|16293.92|10
1622213340000|2021-05-28 14:49:00|16414.51|16294.51|16410.47|16290.47|16414.51|16294.51|16410.2|16290.2|10
1622213350000|2021-05-28 14:49:10|16409.98|16289.98|16410.16|16290.16|16410.16|16290.16|16409.03|16289.03|10
1622213360000|2021-05-28 14:49:20|16409.8|16289.8|16417.08|16297.08|16417.08|16297.08|16409.8|16289.8|10
1622213370000|2021-05-28 14:49:30|16417.8|16297.8|16418.38|16298.38|16420.67|16300.67|16417.8|16297.8|9
1622213380000|2021-05-28 14:49:40|16417.89|16297.89|16421.19|16301.19|16421.19|16301.19|16417.55|16297.55|10
1622213390000|2021-05-28 14:49:50|16421.69|16301.69|16429.42|16309.42|16429.42|16309.42|16421.69|16301.69|10
1622213400000|2021-05-28 14:50:00|16429.81|16309.81|16427.32|16307.32|16430.69|16310.69|16427.32|16307.32|10
1622213410000|2021-05-28 14:50:10|16426.06|16306.06|16418.52|16298.52|16426.06|16306.06|16418.52|16298.52|10
1622213420000|2021-05-28 14:50:20|16418.17|16298.17|16415.25|16295.25|16418.17|16298.17|16414.2|16294.2|10
1622213430000|2021-05-28 14:50:30|16414.91|16294.91|16410.5|16290.5|16414.91|16294.91|16410.35|16290.35|10
1622213440000|2021-05-28 14:50:40|16410.41|16290.41|16409.34|16289.34|16411.01|16291.01|16409.24|16289.24|10
1622213450000|2021-05-28 14:50:50|16407.93|16287.93|16403.07|16283.07|16407.93|16287.93|16403.07|16283.07|9
1622213460000|2021-05-28 14:51:00|16401.19|16281.19|16396.78|16276.78|16401.19|16281.19|16396.78|16276.78|10
1622213470000|2021-05-28 14:51:10|16395.78|16275.78|16395.93|16275.93|16395.93|16275.93|16393.04|16273.04|10
1622213480000|2021-05-28 14:51:20|16396.34|16276.34|16397.48|16277.48|16397.48|16277.48|16393.52|16273.52|10
1622213490000|2021-05-28 14:51:30|16398.37|16278.37|16400.76|16280.76|16401.88|16281.88|16398.37|16278.37|10
1622213500000|2021-05-28 14:51:40|16400.65|16280.65|16402.31|16282.31|16402.89|16282.89|16400.65|16280.65|9
1622213510000|2021-05-28 14:51:50|16401.91|16281.91|16399.59|16279.59|16402.8|16282.8|16398.82|16278.82|10
1622213520000|2021-05-28 14:52:00|16399.72|16279.72|16407.41|16287.41|16407.41|16287.41|16399.72|16279.72|10
1622213530000|2021-05-28 14:52:10|16410.63|16290.63|16428.25|16308.25|16428.25|16308.25|16410.63|16290.63|10
1622213540000|2021-05-28 14:52:20|16432.94|16312.94|16446.43|16326.43|16446.43|16326.43|16432.94|16312.94|10
1622213550000|2021-05-28 14:52:30|16444.92|16324.92|16450.62|16330.62|16450.62|16330.62|16444.92|16324.92|10
1622213560000|2021-05-28 14:52:40|16450.48|16330.48|16450.63|16330.63|16450.84|16330.84|16449.3|16329.3|10
1622213570000|2021-05-28 14:52:50|16450.41|16330.41|16447.23|16327.23|16451.64|16331.64|16447.23|16327.23|10
1622213580000|2021-05-28 14:53:00|16445.56|16325.56|16437.73|16317.73|16445.56|16325.56|16437.4|16317.4|10
1622213590000|2021-05-28 14:53:10|16436.98|16316.98|16435.87|16315.87|16439.31|16319.31|16435.87|16315.87|10
1622213600000|2021-05-28 14:53:20|16436.56|16316.56|16446.73|16326.73|16446.73|16326.73|16436.56|16316.56|10
1622213610000|2021-05-28 14:53:30|16446.83|16326.83|16451.53|16331.53|16451.53|16331.53|16446.83|16326.83|10
1622213620000|2021-05-28 14:53:40|16451.82|16331.82|16464.71|16344.71|16464.71|16344.71|16451.82|16331.82|10
1622213630000|2021-05-28 14:53:50|16463.73|16343.73|16451.96|16331.96|16463.73|16343.73|16451.96|16331.96|10
1622213640000|2021-05-28 14:54:00|16449.48|16329.48|16442.03|16322.03|16449.48|16329.48|16442.03|16322.03|10
1622213650000|2021-05-28 14:54:10|16438.85|16318.85|16434.61|16314.61|16438.85|16318.85|16434.61|16314.61|10
1622213660000|2021-05-28 14:54:20|16429.57|16309.57|16422.95|16302.95|16429.57|16309.57|16422.95|16302.95|10
1622213670000|2021-05-28 14:54:30|16422.13|16302.13|16415.5|16295.5|16422.13|16302.13|16415.5|16295.5|10
1622213680000|2021-05-28 14:54:40|16412.73|16292.73|16407.33|16287.33|16413.63|16293.63|16407.33|16287.33|10
1622213690000|2021-05-28 14:54:50|16406.69|16286.69|16401.62|16281.62|16406.69|16286.69|16401.6|16281.6|9
1622213700000|2021-05-28 14:55:00|16401.15|16281.15|16389.13|16269.13|16401.15|16281.15|16389.13|16269.13|10
1622213710000|2021-05-28 14:55:10|16388.09|16268.09|16380.73|16260.73|16388.09|16268.09|16380.73|16260.73|10
1622213720000|2021-05-28 14:55:20|16380.84|16260.84|16372.3|16252.3|16380.84|16260.84|16372.1|16252.1|10
1622213730000|2021-05-28 14:55:30|16369.83|16249.83|16367.1|16247.1|16370.02|16250.02|16366.63|16246.63|10
1622213740000|2021-05-28 14:55:40|16367.02|16247.02|16380.1|16260.1|16380.17|16260.17|16366.7|16246.7|10
1622213750000|2021-05-28 14:55:50|16379.43|16259.43|16382.5|16262.5|16384.52|16264.52|16379.43|16259.43|10
1622213760000|2021-05-28 14:56:00|16383.48|16263.48|16391.6|16271.6|16391.6|16271.6|16383.48|16263.48|10
1622213770000|2021-05-28 14:56:10|16393.49|16273.49|16402.61|16282.61|16402.61|16282.61|16393.49|16273.49|10
1622213780000|2021-05-28 14:56:20|16403.19|16283.19|16420.62|16300.62|16420.62|16300.62|16403.19|16283.19|10
1622213790000|2021-05-28 14:56:30|16422.18|16302.18|16420.66|16300.66|16423.3|16303.3|16420.66|16300.66|9
1622213800000|2021-05-28 14:56:40|16420.78|16300.78|16424.5|16304.5|16424.89|16304.89|16420.74|16300.74|10
1622213810000|2021-05-28 14:56:50|16424.78|16304.78|16431.21|16311.21|16431.21|16311.21|16424.78|16304.78|10
1622213820000|2021-05-28 14:57:00|16432.26|16312.26|16430.96|16310.96|16432.67|16312.67|16430.44|16310.44|10
1622213830000|2021-05-28 14:57:10|16430.51|16310.51|16417.31|16297.31|16430.51|16310.51|16416.42|16296.42|10
1622213840000|2021-05-28 14:57:20|16417.99|16297.99|16399.12|16279.12|16417.99|16297.99|16399.12|16279.12|10
1622213850000|2021-05-28 14:57:30|16397.94|16277.94|16382.63|16262.63|16397.94|16277.94|16382.63|16262.63|10
1622213860000|2021-05-28 14:57:40|16381.55|16261.55|16375.61|16255.61|16381.55|16261.55|16374.03|16254.03|10
1622213870000|2021-05-28 14:57:50|16374.25|16254.25|16361.79|16241.79|16374.25|16254.25|16361.79|16241.79|10
1622213880000|2021-05-28 14:58:00|16360.87|16240.87|16348.75|16228.75|16360.87|16240.87|16348.75|16228.75|10
1622213890000|2021-05-28 14:58:10|16348.94|16228.94|16329.9|16209.9|16348.94|16228.94|16329.9|16209.9|10
1622213900000|2021-05-28 14:58:20|16325.85|16205.85|16309.03|16189.03|16325.85|16205.85|16309.03|16189.03|10
1622213910000|2021-05-28 14:58:30|16309.11|16189.11|16299.91|16179.91|16309.11|16189.11|16299.91|16179.91|10
1622213920000|2021-05-28 14:58:40|16299.02|16179.02|16300.23|16180.23|16301.1|16181.1|16298.38|16178.38|10
1622213930000|2021-05-28 14:58:50|16301.04|16181.04|16305.57|16185.57|16305.57|16185.57|16301.04|16181.04|10
1622213940000|2021-05-28 14:59:00|16306.43|16186.43|16298.49|16178.49|16306.43|16186.43|16298.24|16178.24|10
1622213950000|2021-05-28 14:59:10|16297.84|16177.84|16288.33|16168.33|16297.84|16177.84|16288.33|16168.33|10
1622213960000|2021-05-28 14:59:20|16287.38|16167.38|16288.48|16168.48|16288.48|16168.48|16285.87|16165.87|10
1622213970000|2021-05-28 14:59:30|16288.79|16168.79|16295.45|16175.45|16295.45|16175.45|16288.79|16168.79|10
1622213980000|2021-05-28 14:59:40|16295.19|16175.19|16298.49|16178.49|16298.49|16178.49|16295.19|16175.19|10
1622213990000|2021-05-28 14:59:50|16297.9|16177.9|16303.65|16183.65|16303.65|16183.65|16297.9|16177.9|10
1622214000000|2021-05-28 15:00:00|16304|16184|16305.07|16185.07|16306.3|16186.3|16304|16184|10
1622214010000|2021-05-28 15:00:10|16305.38|16185.38|16314.46|16194.46|16314.46|16194.46|16305.38|16185.38|10
1622214020000|2021-05-28 15:00:20|16315.46|16195.46|16324.54|16204.54|16324.54|16204.54|16315.26|16195.26|10
1622214030000|2021-05-28 15:00:30|16325.45|16205.45|16335.26|16215.26|16335.3|16215.3|16325.45|16205.45|10
1622214040000|2021-05-28 15:00:40|16336.79|16216.79|16335.48|16215.48|16336.79|16216.79|16335.48|16215.48|9
1622214050000|2021-05-28 15:00:50|16334.29|16214.29|16326.61|16206.61|16334.29|16214.29|16326.38|16206.38|10
1622214060000|2021-05-28 15:01:00|16325.97|16205.97|16310.96|16190.96|16325.97|16205.97|16310.96|16190.96|10
1622214070000|2021-05-28 15:01:10|16310.62|16190.62|16301.7|16181.7|16310.62|16190.62|16301.7|16181.7|10
1622214080000|2021-05-28 15:01:20|16301.78|16181.78|16291.57|16171.57|16301.78|16181.78|16291.13|16171.13|10
1622214090000|2021-05-28 15:01:30|16288.66|16168.66|16280.32|16160.32|16288.66|16168.66|16280.32|16160.32|10
1622214100000|2021-05-28 15:01:40|16279.9|16159.9|16274.34|16154.34|16279.9|16159.9|16274.34|16154.34|10
1622214110000|2021-05-28 15:01:50|16274.6|16154.6|16269.09|16149.09|16274.6|16154.6|16269.09|16149.09|10
1622214120000|2021-05-28 15:02:00|16268.67|16148.67|16283.75|16163.75|16283.75|16163.75|16268.35|16148.35|10
1622214130000|2021-05-28 15:02:10|16285.55|16165.55|16290.59|16170.59|16292.27|16172.27|16285.55|16165.55|10
1622214140000|2021-05-28 15:02:20|16291.06|16171.06|16286.5|16166.5|16291.95|16171.95|16286.01|16166.01|10
1622214150000|2021-05-28 15:02:30|16287.2|16167.2|16289.18|16169.18|16289.5|16169.5|16287.18|16167.18|10
1622214160000|2021-05-28 15:02:40|16288.18|16168.18|16280.99|16160.99|16288.18|16168.18|16279.75|16159.75|10
1622214170000|2021-05-28 15:02:50|16279.39|16159.39|16279.4|16159.4|16279.93|16159.93|16278.64|16158.64|10
1622214180000|2021-05-28 15:03:00|16279.2|16159.2|16287.41|16167.41|16287.41|16167.41|16276.99|16156.99|10
1622214190000|2021-05-28 15:03:10|16286.79|16166.79|16286.3|16166.3|16289.74|16169.74|16286.3|16166.3|10
1622214200000|2021-05-28 15:03:20|16284.58|16164.58|16281.36|16161.36|16284.58|16164.58|16279.77|16159.77|10
1622214210000|2021-05-28 15:03:30|16279.64|16159.64|16269.03|16149.03|16279.64|16159.64|16269.03|16149.03|10
1622214220000|2021-05-28 15:03:40|16268.37|16148.37|16264.34|16144.34|16268.37|16148.37|16264.34|16144.34|10
1622214230000|2021-05-28 15:03:50|16263.86|16143.86|16254.04|16134.04|16263.86|16143.86|16254.04|16134.04|10
1622214240000|2021-05-28 15:04:00|16253.42|16133.42|16246.08|16126.08|16253.42|16133.42|16246.08|16126.08|10
1622214250000|2021-05-28 15:04:10|16246.74|16126.74|16244.61|16124.61|16246.74|16126.74|16243.63|16123.63|10
1622214260000|2021-05-28 15:04:20|16244.74|16124.74|16241.18|16121.18|16245.14|16125.14|16241.18|16121.18|10
1622214270000|2021-05-28 15:04:30|16240.93|16120.93|16237.81|16117.81|16240.93|16120.93|16237.81|16117.81|10
1622214280000|2021-05-28 15:04:40|16237.48|16117.48|16226.66|16106.66|16237.48|16117.48|16226.66|16106.66|9
1622214290000|2021-05-28 15:04:50|16226.11|16106.11|16206.96|16086.96|16226.11|16106.11|16206.96|16086.96|10
1622214300000|2021-05-28 15:05:00|16205.9|16085.9|16210.52|16090.52|16210.89|16090.89|16204.11|16084.11|10
1622214310000|2021-05-28 15:05:10|16210.78|16090.78|16218.89|16098.89|16219.7|16099.7|16210.78|16090.78|10
1622214320000|2021-05-28 15:05:20|16217.94|16097.94|16221.2|16101.2|16221.2|16101.2|16217.19|16097.19|10
1622214330000|2021-05-28 15:05:30|16221.11|16101.11|16225.94|16105.94|16227.29|16107.29|16221.11|16101.11|10
1622214340000|2021-05-28 15:05:40|16225.91|16105.91|16227.44|16107.44|16227.44|16107.44|16223.72|16103.72|10
1622214350000|2021-05-28 15:05:50|16228.73|16108.73|16238.93|16118.93|16238.93|16118.93|16228.24|16108.24|10
1622214360000|2021-05-28 15:06:00|16239.74|16119.74|16259.66|16139.66|16259.66|16139.66|16239.74|16119.74|10
1622214370000|2021-05-28 15:06:10|16258.89|16138.89|16265.76|16145.76|16266.3|16146.3|16258.89|16138.89|10
1622214380000|2021-05-28 15:06:20|16266.03|16146.03|16267.31|16147.31|16267.31|16147.31|16264.49|16144.49|10
1622214390000|2021-05-28 15:06:30|16266.75|16146.75|16266.85|16146.85|16266.85|16146.85|16264.72|16144.72|10
1622214400000|2021-05-28 15:06:40|16267.34|16147.34|16267.53|16147.53|16270.97|16150.97|16267.34|16147.34|10
1622214410000|2021-05-28 15:06:50|16267.9|16147.9|16274.37|16154.37|16274.37|16154.37|16267.9|16147.9|10
1622214420000|2021-05-28 15:07:00|16274.94|16154.94|16288.69|16168.69|16288.97|16168.97|16274.94|16154.94|10
1622214430000|2021-05-28 15:07:10|16290.45|16170.45|16293.01|16173.01|16293.13|16173.13|16290.27|16170.27|9
1622214440000|2021-05-28 15:07:20|16292.73|16172.73|16307.53|16187.53|16307.53|16187.53|16292.73|16172.73|10
1622214450000|2021-05-28 15:07:30|16313.09|16193.09|16327.26|16207.26|16327.77|16207.77|16313.09|16193.09|10
1622214460000|2021-05-28 15:07:40|16326.75|16206.75|16321.19|16201.19|16326.75|16206.75|16321.19|16201.19|10
1622214470000|2021-05-28 15:07:50|16320.15|16200.15|16319.14|16199.14|16320.55|16200.55|16319.14|16199.14|10
1622214480000|2021-05-28 15:08:00|16319.53|16199.53|16323.64|16203.64|16323.64|16203.64|16319.53|16199.53|10
1622214490000|2021-05-28 15:08:10|16324.58|16204.58|16331.6|16211.6|16331.6|16211.6|16324.4|16204.4|10
1622214500000|2021-05-28 15:08:20|16331.66|16211.66|16336.11|16216.11|16336.12|16216.12|16331.34|16211.34|10
1622214510000|2021-05-28 15:08:30|16335.63|16215.63|16338.92|16218.92|16338.92|16218.92|16335.61|16215.61|10
1622214520000|2021-05-28 15:08:40|16339.26|16219.26|16339.82|16219.82|16340.24|16220.24|16339.26|16219.26|10
1622214530000|2021-05-28 15:08:50|16339.76|16219.76|16342.94|16222.94|16342.94|16222.94|16339.76|16219.76|10
1622214540000|2021-05-28 15:09:00|16343.06|16223.06|16339.13|16219.13|16343.41|16223.41|16339.13|16219.13|10
1622214550000|2021-05-28 15:09:10|16339.08|16219.08|16335.05|16215.05|16339.08|16219.08|16335.05|16215.05|10
1622214560000|2021-05-28 15:09:20|16335.41|16215.41|16331.12|16211.12|16335.45|16215.45|16331.12|16211.12|10
1622214570000|2021-05-28 15:09:30|16330.62|16210.62|16327.04|16207.04|16330.62|16210.62|16326.19|16206.19|10
1622214580000|2021-05-28 15:09:40|16326.8|16206.8|16323.18|16203.18|16327.48|16207.48|16323.18|16203.18|10
1622214590000|2021-05-28 15:09:50|16323.23|16203.23|16324.9|16204.9|16324.92|16204.92|16322.98|16202.98|10
1622214600000|2021-05-28 15:10:00|16325.33|16205.33|16320.79|16200.79|16327.43|16207.43|16320.79|16200.79|10
1622214610000|2021-05-28 15:10:10|16319.14|16199.14|16311.62|16191.62|16319.14|16199.14|16311.62|16191.62|10
1622214620000|2021-05-28 15:10:20|16311.35|16191.35|16314.01|16194.01|16314.01|16194.01|16310.52|16190.52|10
1622214630000|2021-05-28 15:10:30|16315.25|16195.25|16318.2|16198.2|16318.2|16198.2|16314.31|16194.31|10
1622214640000|2021-05-28 15:10:40|16317.49|16197.49|16317.02|16197.02|16317.49|16197.49|16315.22|16195.22|10
1622214650000|2021-05-28 15:10:50|16317.92|16197.92|16318.58|16198.58|16320.07|16200.07|16317.92|16197.92|10
1622214660000|2021-05-28 15:11:00|16318.28|16198.28|16325.84|16205.84|16325.84|16205.84|16318.28|16198.28|10
1622214670000|2021-05-28 15:11:10|16328.04|16208.04|16338.75|16218.75|16338.87|16218.87|16328.04|16208.04|10
1622214680000|2021-05-28 15:11:20|16338.61|16218.61|16338.24|16218.24|16338.78|16218.78|16338.06|16218.06|10
1622214690000|2021-05-28 15:11:30|16338.78|16218.78|16345.41|16225.41|16346.68|16226.68|16338.78|16218.78|10
1622214700000|2021-05-28 15:11:40|16344.47|16224.47|16343|16223|16344.47|16224.47|16342.01|16222.01|10
1622214710000|2021-05-28 15:11:50|16341.62|16221.62|16332.04|16212.04|16341.62|16221.62|16332.04|16212.04|10
1622214720000|2021-05-28 15:12:00|16331.64|16211.64|16330.77|16210.77|16331.7|16211.7|16328.99|16208.99|10
1622214730000|2021-05-28 15:12:10|16331.88|16211.88|16326.53|16206.53|16331.88|16211.88|16326.53|16206.53|10
1622214740000|2021-05-28 15:12:20|16326.6|16206.6|16319.34|16199.34|16326.6|16206.6|16319.34|16199.34|10
1622214750000|2021-05-28 15:12:30|16318.99|16198.99|16317.28|16197.28|16319.52|16199.52|16316.78|16196.78|10
1622214760000|2021-05-28 15:12:40|16317.19|16197.19|16313.26|16193.26|16317.19|16197.19|16313.26|16193.26|10
1622214770000|2021-05-28 15:12:50|16312.37|16192.37|16306.83|16186.83|16312.37|16192.37|16306.83|16186.83|10
1622214780000|2021-05-28 15:13:00|16306.26|16186.26|16303.45|16183.45|16306.26|16186.26|16303.45|16183.45|10
1622214790000|2021-05-28 15:13:10|16301.78|16181.78|16299.75|16179.75|16302.02|16182.02|16299.57|16179.57|9
1622214800000|2021-05-28 15:13:20|16297.8|16177.8|16283.87|16163.87|16297.8|16177.8|16283.87|16163.87|10
1622214810000|2021-05-28 15:13:30|16283.15|16163.15|16268.83|16148.83|16283.15|16163.15|16268.83|16148.83|10
1622214820000|2021-05-28 15:13:40|16268.2|16148.2|16262.7|16142.7|16268.2|16148.2|16262.7|16142.7|9
1622214830000|2021-05-28 15:13:50|16261.97|16141.97|16262.22|16142.22|16262.98|16142.98|16260.48|16140.48|10
1622214840000|2021-05-28 15:14:00|16262.15|16142.15|16264.05|16144.05|16264.05|16144.05|16262.15|16142.15|10
1622214850000|2021-05-28 15:14:10|16263.77|16143.77|16264.81|16144.81|16264.81|16144.81|16263.46|16143.46|9
1622214860000|2021-05-28 15:14:20|16264.54|16144.54|16261.83|16141.83|16264.54|16144.54|16261.8|16141.8|10
1622214870000|2021-05-28 15:14:30|16259.66|16139.66|16254.63|16134.63|16259.66|16139.66|16253.67|16133.67|10
1622214880000|2021-05-28 15:14:40|16254.29|16134.29|16254.4|16134.4|16256.55|16136.55|16254.29|16134.29|9
1622214890000|2021-05-28 15:14:50|16253.79|16133.79|16247.03|16127.03|16253.79|16133.79|16246.94|16126.94|10
1622214900000|2021-05-28 15:15:00|16245.66|16125.66|16248.19|16128.19|16248.19|16128.19|16243.82|16123.82|10
1622214910000|2021-05-28 15:15:10|16250.4|16130.4|16259.23|16139.23|16259.23|16139.23|16249.74|16129.74|10
1622214920000|2021-05-28 15:15:20|16260.23|16140.23|16266.31|16146.31|16266.31|16146.31|16259.65|16139.65|10
1622214930000|2021-05-28 15:15:30|16266.84|16146.84|16284.4|16164.4|16284.4|16164.4|16266.84|16146.84|10
1622214940000|2021-05-28 15:15:40|16284.89|16164.89|16292.48|16172.48|16292.48|16172.48|16284.89|16164.89|10
1622214950000|2021-05-28 15:15:50|16294.64|16174.64|16305.5|16185.5|16305.5|16185.5|16294.43|16174.43|10
1622214960000|2021-05-28 15:16:00|16305.42|16185.42|16307.19|16187.19|16307.89|16187.89|16305.42|16185.42|10
1622214970000|2021-05-28 15:16:10|16306.72|16186.72|16302.54|16182.54|16306.86|16186.86|16301.85|16181.85|10
1622214980000|2021-05-28 15:16:20|16306.95|16186.95|16310.25|16190.25|16310.25|16190.25|16306.95|16186.95|9
1622214990000|2021-05-28 15:16:30|16310.47|16190.47|16311.24|16191.24|16311.24|16191.24|16308.38|16188.38|10
1622215000000|2021-05-28 15:16:40|16311.56|16191.56|16320.95|16200.95|16320.95|16200.95|16311.56|16191.56|10
1622215010000|2021-05-28 15:16:50|16321.75|16201.75|16324.64|16204.64|16324.64|16204.64|16320.8|16200.8|10
1622215020000|2021-05-28 15:17:00|16325.74|16205.74|16326.8|16206.8|16328.06|16208.06|16325.72|16205.72|9
1622215030000|2021-05-28 15:17:10|16326.31|16206.31|16317.03|16197.03|16326.31|16206.31|16317.03|16197.03|10
1622215040000|2021-05-28 15:17:20|16316.97|16196.97|16317.99|16197.99|16317.99|16197.99|16316.97|16196.97|10
1622215050000|2021-05-28 15:17:30|16318.69|16198.69|16321.9|16201.9|16321.9|16201.9|16318.69|16198.69|10
1622215060000|2021-05-28 15:17:40|16322.2|16202.2|16322.32|16202.32|16324.03|16204.03|16321.41|16201.41|10
1622215070000|2021-05-28 15:17:50|16321|16201|16321.97|16201.97|16322.11|16202.11|16320.1|16200.1|10
1622215080000|2021-05-28 15:18:00|16321.95|16201.95|16325.42|16205.42|16325.42|16205.42|16321.64|16201.64|10
1622215090000|2021-05-28 15:18:10|16324.83|16204.83|16327.26|16207.26|16327.29|16207.29|16324.83|16204.83|10
1622215100000|2021-05-28 15:18:20|16327.37|16207.37|16329.68|16209.68|16329.68|16209.68|16327.37|16207.37|10
1622215110000|2021-05-28 15:18:30|16329.63|16209.63|16332.13|16212.13|16332.4|16212.4|16329.63|16209.63|10
1622215120000|2021-05-28 15:18:40|16334.31|16214.31|16342.16|16222.16|16342.16|16222.16|16334.31|16214.31|10
1622215130000|2021-05-28 15:18:50|16342.02|16222.02|16344.89|16224.89|16345.61|16225.61|16342.02|16222.02|10
1622215140000|2021-05-28 15:19:00|16344.8|16224.8|16343.32|16223.32|16347.7|16227.7|16343.29|16223.29|10
1622215150000|2021-05-28 15:19:10|16342.02|16222.02|16345.52|16225.52|16345.52|16225.52|16341.21|16221.21|10
1622215160000|2021-05-28 15:19:20|16345.32|16225.32|16340.34|16220.34|16345.32|16225.32|16340.34|16220.34|10
1622215170000|2021-05-28 15:19:30|16340.81|16220.81|16340|16220|16341.5|16221.5|16337.39|16217.39|10
1622215180000|2021-05-28 15:19:40|16340.08|16220.08|16340.24|16220.24|16341.46|16221.46|16339.8|16219.8|10
1622215190000|2021-05-28 15:19:50|16339.89|16219.89|16338.1|16218.1|16340.22|16220.22|16336.86|16216.86|10
1622215200000|2021-05-28 15:20:00|16338.65|16218.65|16338.97|16218.97|16340.29|16220.29|16338.35|16218.35|10
1622215210000|2021-05-28 15:20:10|16338.5|16218.5|16338.93|16218.93|16338.93|16218.93|16337.19|16217.19|10
1622215220000|2021-05-28 15:20:20|16339.1|16219.1|16343.19|16223.19|16343.21|16223.21|16339.1|16219.1|10
1622215230000|2021-05-28 15:20:30|16343.03|16223.03|16343.54|16223.54|16343.54|16223.54|16341.63|16221.63|10
1622215240000|2021-05-28 15:20:40|16344.47|16224.47|16348.42|16228.42|16348.42|16228.42|16344.24|16224.24|10
1622215250000|2021-05-28 15:20:50|16348.82|16228.82|16352.05|16232.05|16352.05|16232.05|16348.54|16228.54|10
1622215260000|2021-05-28 15:21:00|16352.32|16232.32|16354.34|16234.34|16355.95|16235.95|16352.32|16232.32|10
1622215270000|2021-05-28 15:21:10|16354.69|16234.69|16359.37|16239.37|16359.37|16239.37|16354.67|16234.67|9
1622215280000|2021-05-28 15:21:20|16359.96|16239.96|16367.47|16247.47|16367.47|16247.47|16359.74|16239.74|10
1622215290000|2021-05-28 15:21:30|16369.81|16249.81|16370.29|16250.29|16370.54|16250.54|16368.01|16248.01|10
1622215300000|2021-05-28 15:21:40|16370.94|16250.94|16373.65|16253.65|16373.66|16253.66|16370.92|16250.92|10
1622215310000|2021-05-28 15:21:50|16372.79|16252.79|16374.69|16254.69|16374.69|16254.69|16372.79|16252.79|10
1622215320000|2021-05-28 15:22:00|16374.37|16254.37|16363.55|16243.55|16374.37|16254.37|16363.55|16243.55|10
1622215330000|2021-05-28 15:22:10|16362.6|16242.6|16352.74|16232.74|16362.6|16242.6|16352.74|16232.74|10
1622215340000|2021-05-28 15:22:20|16353.06|16233.06|16349.65|16229.65|16353.06|16233.06|16349.65|16229.65|9
1622215350000|2021-05-28 15:22:30|16346.97|16226.97|16349.8|16229.8|16352.52|16232.52|16346.93|16226.93|10
1622215360000|2021-05-28 15:22:40|16350.66|16230.66|16354.99|16234.99|16354.99|16234.99|16350.66|16230.66|10
1622215370000|2021-05-28 15:22:50|16356.5|16236.5|16362.16|16242.16|16362.16|16242.16|16356.5|16236.5|10
1622215380000|2021-05-28 15:23:00|16362.67|16242.67|16368.3|16248.3|16368.3|16248.3|16362.67|16242.67|10
1622215390000|2021-05-28 15:23:10|16368.54|16248.54|16369.69|16249.69|16370.08|16250.08|16368.04|16248.04|9
1622215400000|2021-05-28 15:23:20|16369.37|16249.37|16376.82|16256.82|16376.82|16256.82|16369.37|16249.37|10
1622215410000|2021-05-28 15:23:30|16378.48|16258.48|16381.93|16261.93|16381.93|16261.93|16378.18|16258.18|10
1622215420000|2021-05-28 15:23:40|16384.17|16264.17|16389.76|16269.76|16390.39|16270.39|16383.28|16263.28|9
1622215430000|2021-05-28 15:23:50|16389.25|16269.25|16392|16272|16392|16272|16389.25|16269.25|10
1622215440000|2021-05-28 15:24:00|16392.17|16272.17|16391.83|16271.83|16393.25|16273.25|16391.83|16271.83|10
1622215450000|2021-05-28 15:24:10|16391.82|16271.82|16395.05|16275.05|16395.05|16275.05|16391.82|16271.82|10
1622215460000|2021-05-28 15:24:20|16395.36|16275.36|16395.61|16275.61|16395.96|16275.96|16395.28|16275.28|10
1622215470000|2021-05-28 15:24:30|16395.39|16275.39|16390.02|16270.02|16395.39|16275.39|16389.9|16269.9|10
1622215480000|2021-05-28 15:24:40|16388.45|16268.45|16385.21|16265.21|16388.45|16268.45|16384.59|16264.59|10
1622215490000|2021-05-28 15:24:50|16382.71|16262.71|16354.74|16234.74|16382.71|16262.71|16354.74|16234.74|10
1622215500000|2021-05-28 15:25:00|16355.01|16235.01|16353.89|16233.89|16355.63|16235.63|16353.43|16233.43|9
1622215510000|2021-05-28 15:25:10|16353.6|16233.6|16351.81|16231.81|16355.27|16235.27|16351.73|16231.73|10
1622215520000|2021-05-28 15:25:20|16352.43|16232.43|16359.42|16239.42|16359.42|16239.42|16352.02|16232.02|10
1622215530000|2021-05-28 15:25:30|16359.75|16239.75|16365.39|16245.39|16366.02|16246.02|16359.75|16239.75|10
1622215540000|2021-05-28 15:25:40|16365.31|16245.31|16362.89|16242.89|16365.4|16245.4|16362.72|16242.72|10
1622215550000|2021-05-28 15:25:50|16362.24|16242.24|16364.7|16244.7|16364.7|16244.7|16361.99|16241.99|10
1622215560000|2021-05-28 15:26:00|16364.96|16244.96|16378.79|16258.79|16378.79|16258.79|16364.63|16244.63|10
1622215570000|2021-05-28 15:26:10|16378.8|16258.8|16388.21|16268.21|16389.38|16269.38|16378.8|16258.8|10
1622215580000|2021-05-28 15:26:20|16389.52|16269.52|16389.38|16269.38|16390.4|16270.4|16388.68|16268.68|10
1622215590000|2021-05-28 15:26:30|16389.31|16269.31|16397.12|16277.12|16397.12|16277.12|16389.31|16269.31|10
1622215600000|2021-05-28 15:26:40|16398.02|16278.02|16402.39|16282.39|16402.74|16282.74|16398.02|16278.02|10
1622215610000|2021-05-28 15:26:50|16401.47|16281.47|16397.69|16277.69|16401.47|16281.47|16396.9|16276.9|10
1622215620000|2021-05-28 15:27:00|16397.49|16277.49|16396.49|16276.49|16397.49|16277.49|16395.46|16275.46|10
1622215630000|2021-05-28 15:27:10|16397.03|16277.03|16390.44|16270.44|16397.03|16277.03|16390.44|16270.44|10
1622215640000|2021-05-28 15:27:20|16388.71|16268.71|16382.76|16262.76|16388.71|16268.71|16382.76|16262.76|10
1622215650000|2021-05-28 15:27:30|16383.5|16263.5|16385.68|16265.68|16385.68|16265.68|16383.5|16263.5|10
1622215660000|2021-05-28 15:27:40|16384.81|16264.81|16383.75|16263.75|16385.11|16265.11|16383.75|16263.75|10
1622215670000|2021-05-28 15:27:50|16384.39|16264.39|16389.49|16269.49|16389.93|16269.93|16384.39|16264.39|10
1622215680000|2021-05-28 15:28:00|16388.44|16268.44|16386.45|16266.45|16389.33|16269.33|16386.21|16266.21|10
1622215690000|2021-05-28 15:28:10|16386.73|16266.73|16390.74|16270.74|16390.82|16270.82|16386.73|16266.73|10
1622215700000|2021-05-28 15:28:20|16390.25|16270.25|16385.46|16265.46|16390.25|16270.25|16385.46|16265.46|10
1622215710000|2021-05-28 15:28:30|16382.49|16262.49|16384.18|16264.18|16384.18|16264.18|16381.32|16261.32|10
1622215720000|2021-05-28 15:28:40|16383.64|16263.64|16375.74|16255.74|16383.88|16263.88|16375.73|16255.73|10
1622215730000|2021-05-28 15:28:50|16375.11|16255.11|16377.94|16257.94|16377.94|16257.94|16374.93|16254.93|9
1622215740000|2021-05-28 15:29:00|16378.33|16258.33|16380.71|16260.71|16380.71|16260.71|16378.33|16258.33|10
1622215750000|2021-05-28 15:29:10|16381.07|16261.07|16383.34|16263.34|16383.72|16263.72|16381.07|16261.07|10
1622215760000|2021-05-28 15:29:20|16383.53|16263.53|16385.1|16265.1|16385.53|16265.53|16383.53|16263.53|10
1622215770000|2021-05-28 15:29:30|16385.39|16265.39|16387.31|16267.31|16388.77|16268.77|16385.06|16265.06|10
1622215780000|2021-05-28 15:29:40|16387.34|16267.34|16389.31|16269.31|16389.31|16269.31|16387.34|16267.34|10
1622215790000|2021-05-28 15:29:50|16389.52|16269.52|16393.22|16273.22|16393.22|16273.22|16389.22|16269.22|10
1622215800000|2021-05-28 15:30:00|16392.43|16272.43|16390.11|16270.11|16392.93|16272.93|16390.11|16270.11|10
1622215810000|2021-05-28 15:30:10|16390.45|16270.45|16389.47|16269.47|16390.55|16270.55|16388.92|16268.92|10
1622215820000|2021-05-28 15:30:20|16390.2|16270.2|16391.7|16271.7|16391.7|16271.7|16389.8|16269.8|10
1622215830000|2021-05-28 15:30:30|16391.11|16271.11|16389.86|16269.86|16391.66|16271.66|16389.4|16269.4|10
1622215840000|2021-05-28 15:30:40|16390.54|16270.54|16385.13|16265.13|16390.54|16270.54|16385.13|16265.13|10
1622215850000|2021-05-28 15:30:50|16383.89|16263.89|16377.47|16257.47|16383.89|16263.89|16377.47|16257.47|10
1622215860000|2021-05-28 15:31:00|16377.13|16257.13|16369.13|16249.13|16377.13|16257.13|16367.97|16247.97|10
1622215870000|2021-05-28 15:31:10|16369|16249|16352.9|16232.9|16369|16249|16352.9|16232.9|10
1622215880000|2021-05-28 15:31:20|16349.91|16229.91|16347.3|16227.3|16349.91|16229.91|16345.28|16225.28|10
1622215890000|2021-05-28 15:31:30|16346.25|16226.25|16341.73|16221.73|16346.64|16226.64|16341.73|16221.73|10
1622215900000|2021-05-28 15:31:40|16341.02|16221.02|16338.44|16218.44|16341.02|16221.02|16337.91|16217.91|10
1622215910000|2021-05-28 15:31:50|16338.43|16218.43|16337.84|16217.84|16338.7|16218.7|16336.9|16216.9|9
1622215920000|2021-05-28 15:32:00|16337.09|16217.09|16344.48|16224.48|16344.48|16224.48|16337.09|16217.09|10
1622215930000|2021-05-28 15:32:10|16344.7|16224.7|16354.09|16234.09|16354.09|16234.09|16344.7|16224.7|10
1622215940000|2021-05-28 15:32:20|16354.46|16234.46|16361.2|16241.2|16361.2|16241.2|16354.46|16234.46|10
1622215950000|2021-05-28 15:32:30|16361.41|16241.41|16363.8|16243.8|16364.04|16244.04|16361.41|16241.41|10
1622215960000|2021-05-28 15:32:40|16363.34|16243.34|16364.22|16244.22|16364.73|16244.73|16363.34|16243.34|10
1622215970000|2021-05-28 15:32:50|16364.39|16244.39|16364.17|16244.17|16365.08|16245.08|16364.1|16244.1|10
1622215980000|2021-05-28 15:33:00|16364.33|16244.33|16365.46|16245.46|16365.59|16245.59|16364.33|16244.33|10
1622215990000|2021-05-28 15:33:10|16365.19|16245.19|16366.77|16246.77|16366.77|16246.77|16362.62|16242.62|9
1622216000000|2021-05-28 15:33:20|16366.52|16246.52|16371.8|16251.8|16371.8|16251.8|16366.19|16246.19|10
1622216010000|2021-05-28 15:33:30|16371.91|16251.91|16381.43|16261.43|16381.43|16261.43|16371.91|16251.91|10
1622216020000|2021-05-28 15:33:40|16382.49|16262.49|16380.34|16260.34|16382.49|16262.49|16380.34|16260.34|10
1622216030000|2021-05-28 15:33:50|16378.09|16258.09|16374.29|16254.29|16378.76|16258.76|16373.89|16253.89|10
1622216040000|2021-05-28 15:34:00|16373.78|16253.78|16374.03|16254.03|16374.03|16254.03|16372.88|16252.88|10
1622216050000|2021-05-28 15:34:10|16373.41|16253.41|16382.94|16262.94|16382.94|16262.94|16373.41|16253.41|10
1622216060000|2021-05-28 15:34:20|16383.71|16263.71|16390.29|16270.29|16390.9|16270.9|16383.71|16263.71|10
1622216070000|2021-05-28 15:34:30|16389.8|16269.8|16393.49|16273.49|16393.49|16273.49|16389.69|16269.69|10
1622216080000|2021-05-28 15:34:40|16393.72|16273.72|16397.12|16277.12|16397.12|16277.12|16393.72|16273.72|10
1622216090000|2021-05-28 15:34:50|16397.35|16277.35|16399.95|16279.95|16399.95|16279.95|16397.35|16277.35|10
1622216100000|2021-05-28 15:35:00|16400.2|16280.2|16399.31|16279.31|16401.91|16281.91|16399.31|16279.31|10
1622216110000|2021-05-28 15:35:10|16398.82|16278.82|16394.32|16274.32|16398.82|16278.82|16394.32|16274.32|10
1622216120000|2021-05-28 15:35:20|16393.4|16273.4|16396.78|16276.78|16396.78|16276.78|16393.4|16273.4|10
1622216130000|2021-05-28 15:35:30|16396.35|16276.35|16397.03|16277.03|16397.38|16277.38|16395.44|16275.44|10
1622216140000|2021-05-28 15:35:40|16396.3|16276.3|16394.84|16274.84|16396.36|16276.36|16394.29|16274.29|10
1622216150000|2021-05-28 15:35:50|16394.62|16274.62|16389.87|16269.87|16394.62|16274.62|16389.34|16269.34|10
1622216160000|2021-05-28 15:36:00|16390|16270|16384.32|16264.32|16390|16270|16384.32|16264.32|10
1622216170000|2021-05-28 15:36:10|16384.02|16264.02|16377.89|16257.89|16384.02|16264.02|16377.89|16257.89|10
1622216180000|2021-05-28 15:36:20|16372.89|16252.89|16368.94|16248.94|16372.89|16252.89|16368.4|16248.4|10
1622216190000|2021-05-28 15:36:30|16369.28|16249.28|16369.27|16249.27|16369.77|16249.77|16368.74|16248.74|10
1622216200000|2021-05-28 15:36:40|16369|16249|16370.62|16250.62|16371.16|16251.16|16369|16249|9
1622216210000|2021-05-28 15:36:50|16370.6|16250.6|16367.73|16247.73|16370.63|16250.63|16367.73|16247.73|10
1622216220000|2021-05-28 15:37:00|16367.32|16247.32|16363.81|16243.81|16367.32|16247.32|16363.57|16243.57|10
1622216230000|2021-05-28 15:37:10|16363.44|16243.44|16364.8|16244.8|16364.8|16244.8|16363.44|16243.44|10
1622216240000|2021-05-28 15:37:20|16364.23|16244.23|16366.11|16246.11|16366.11|16246.11|16364.23|16244.23|10
1622216250000|2021-05-28 15:37:30|16366.6|16246.6|16370.64|16250.64|16371.12|16251.12|16366.6|16246.6|9
1622216260000|2021-05-28 15:37:40|16369.82|16249.82|16370.84|16250.84|16371.2|16251.2|16369.24|16249.24|9
1622216270000|2021-05-28 15:37:50|16370.78|16250.78|16376.4|16256.4|16376.4|16256.4|16370.64|16250.64|10
1622216280000|2021-05-28 15:38:00|16377.08|16257.08|16383.36|16263.36|16383.36|16263.36|16375.92|16255.92|10
1622216290000|2021-05-28 15:38:10|16383.62|16263.62|16389.97|16269.97|16390.25|16270.25|16383.62|16263.62|9
1622216300000|2021-05-28 15:38:20|16389.89|16269.89|16392.29|16272.29|16392.29|16272.29|16389.82|16269.82|10
1622216310000|2021-05-28 15:38:30|16392.87|16272.87|16388.64|16268.64|16393.05|16273.05|16388.64|16268.64|10
1622216320000|2021-05-28 15:38:40|16387.81|16267.81|16381.79|16261.79|16387.81|16267.81|16381.79|16261.79|10
1622216330000|2021-05-28 15:38:50|16380.84|16260.84|16381.67|16261.67|16382.6|16262.6|16380.84|16260.84|9
1622216340000|2021-05-28 15:39:00|16381.7|16261.7|16383.7|16263.7|16383.7|16263.7|16381.7|16261.7|10
1622216350000|2021-05-28 15:39:10|16383.88|16263.88|16385.99|16265.99|16385.99|16265.99|16383.37|16263.37|10
1622216360000|2021-05-28 15:39:20|16388.01|16268.01|16393.57|16273.57|16393.57|16273.57|16388.01|16268.01|10
1622216370000|2021-05-28 15:39:30|16393.13|16273.13|16401.13|16281.13|16401.13|16281.13|16393.13|16273.13|9
1622216380000|2021-05-28 15:39:40|16402.56|16282.56|16409.23|16289.23|16409.23|16289.23|16402.56|16282.56|10
1622216390000|2021-05-28 15:39:50|16408.68|16288.68|16407.66|16287.66|16408.68|16288.68|16407.1|16287.1|10
1622216400000|2021-05-28 15:40:00|16407.94|16287.94|16409.47|16289.47|16409.47|16289.47|16406.86|16286.86|10
1622216410000|2021-05-28 15:40:10|16410.19|16290.19|16414.56|16294.56|16414.56|16294.56|16410.06|16290.06|10
1622216420000|2021-05-28 15:40:20|16415.44|16295.44|16419.95|16299.95|16419.95|16299.95|16415.41|16295.41|10
1622216430000|2021-05-28 15:40:30|16419.59|16299.59|16422.1|16302.1|16422.1|16302.1|16419.59|16299.59|10
1622216440000|2021-05-28 15:40:40|16422.58|16302.58|16427.07|16307.07|16427.07|16307.07|16422.58|16302.58|10
1622216450000|2021-05-28 15:40:50|16428.75|16308.75|16432.73|16312.73|16433.27|16313.27|16428.75|16308.75|9
1622216460000|2021-05-28 15:41:00|16432.09|16312.09|16437.89|16317.89|16437.89|16317.89|16430.16|16310.16|10
1622216470000|2021-05-28 15:41:10|16438.46|16318.46|16441.42|16321.42|16441.42|16321.42|16438.46|16318.46|10
1622216480000|2021-05-28 15:41:20|16441.07|16321.07|16441.51|16321.51|16442.99|16322.99|16441.07|16321.07|10
1622216490000|2021-05-28 15:41:30|16442.01|16322.01|16444.13|16324.13|16444.47|16324.47|16441.86|16321.86|10
1622216500000|2021-05-28 15:41:40|16443.84|16323.84|16445.15|16325.15|16445.15|16325.15|16442.54|16322.54|10
1622216510000|2021-05-28 15:41:50|16445.18|16325.18|16444.02|16324.02|16445.77|16325.77|16444.02|16324.02|10
1622216520000|2021-05-28 15:42:00|16444.29|16324.29|16440.33|16320.33|16444.29|16324.29|16440.28|16320.28|10
1622216530000|2021-05-28 15:42:10|16440.06|16320.06|16437.59|16317.59|16440.58|16320.58|16437.59|16317.59|10
1622216540000|2021-05-28 15:42:20|16435.76|16315.76|16434.39|16314.39|16436.31|16316.31|16434.39|16314.39|10
1622216550000|2021-05-28 15:42:30|16434.23|16314.23|16430.8|16310.8|16434.23|16314.23|16430.28|16310.28|10
1622216560000|2021-05-28 15:42:40|16430.5|16310.5|16430.79|16310.79|16431.56|16311.56|16430.5|16310.5|10
1622216570000|2021-05-28 15:42:50|16430.35|16310.35|16429.91|16309.91|16430.35|16310.35|16428.73|16308.73|10
1622216580000|2021-05-28 15:43:00|16431.45|16311.45|16442.52|16322.52|16442.52|16322.52|16431.45|16311.45|10
1622216590000|2021-05-28 15:43:10|16445|16325|16459.05|16339.05|16459.05|16339.05|16445|16325|10
1622216600000|2021-05-28 15:43:20|16460.64|16340.64|16476.97|16356.97|16476.97|16356.97|16460.64|16340.64|10
1622216610000|2021-05-28 15:43:30|16480.08|16360.08|16494.11|16374.11|16494.71|16374.71|16478.54|16358.54|10
1622216620000|2021-05-28 15:43:40|16494.58|16374.58|16504.61|16384.61|16504.61|16384.61|16494.58|16374.58|10
1622216630000|2021-05-28 15:43:50|16504.83|16384.83|16508.04|16388.04|16508.26|16388.26|16503.6|16383.6|10
1622216640000|2021-05-28 15:44:00|16509.65|16389.65|16514.47|16394.47|16514.47|16394.47|16509.46|16389.46|10
1622216650000|2021-05-28 15:44:10|16517.67|16397.67|16523.48|16403.48|16526.34|16406.34|16517.67|16397.67|10
1622216660000|2021-05-28 15:44:20|16522.99|16402.99|16525.83|16405.83|16525.83|16405.83|16520.44|16400.44|10
1622216670000|2021-05-28 15:44:30|16526.03|16406.03|16519.11|16399.11|16526.61|16406.61|16519.11|16399.11|10
1622216680000|2021-05-28 15:44:40|16517.78|16397.78|16514.87|16394.87|16517.78|16397.78|16514.87|16394.87|10
1622216690000|2021-05-28 15:44:50|16514.79|16394.79|16509.08|16389.08|16515.01|16395.01|16509.08|16389.08|10
1622216700000|2021-05-28 15:45:00|16509.78|16389.78|16493.05|16373.05|16509.78|16389.78|16493.05|16373.05|10
1622216710000|2021-05-28 15:45:10|16492.49|16372.49|16487.67|16367.67|16493.38|16373.38|16487.67|16367.67|10
1622216720000|2021-05-28 15:45:20|16486.93|16366.93|16485.96|16365.96|16486.93|16366.93|16483.94|16363.94|10
1622216730000|2021-05-28 15:45:30|16485.13|16365.13|16479.89|16359.89|16485.13|16365.13|16479.89|16359.89|10
1622216740000|2021-05-28 15:45:40|16479.86|16359.86|16473.81|16353.81|16479.86|16359.86|16473.81|16353.81|10
1622216750000|2021-05-28 15:45:50|16472.94|16352.94|16473.39|16353.39|16473.71|16353.71|16472.94|16352.94|10
1622216760000|2021-05-28 15:46:00|16473.15|16353.15|16465.92|16345.92|16473.15|16353.15|16465.92|16345.92|10
1622216770000|2021-05-28 15:46:10|16464.67|16344.67|16460.12|16340.12|16464.67|16344.67|16460.12|16340.12|10
1622216780000|2021-05-28 15:46:20|16459.65|16339.65|16460.54|16340.54|16460.9|16340.9|16459.31|16339.31|9
1622216790000|2021-05-28 15:46:30|16459.52|16339.52|16459.67|16339.67|16459.67|16339.67|16458.35|16338.35|10
1622216800000|2021-05-28 15:46:40|16459.56|16339.56|16455.67|16335.67|16459.56|16339.56|16455.57|16335.57|10
1622216810000|2021-05-28 15:46:50|16455.23|16335.23|16452.11|16332.11|16455.23|16335.23|16452.11|16332.11|10
1622216820000|2021-05-28 15:47:00|16450.7|16330.7|16448.59|16328.59|16451.06|16331.06|16447.77|16327.77|10
1622216830000|2021-05-28 15:47:10|16449.53|16329.53|16450.96|16330.96|16451.52|16331.52|16448.12|16328.12|10
1622216840000|2021-05-28 15:47:20|16451.2|16331.2|16451.35|16331.35|16452.62|16332.62|16451.2|16331.2|10
1622216850000|2021-05-28 15:47:30|16451.73|16331.73|16452.8|16332.8|16452.8|16332.8|16451.31|16331.31|10
1622216860000|2021-05-28 15:47:40|16453.44|16333.44|16452.43|16332.43|16453.44|16333.44|16452.43|16332.43|10
1622216870000|2021-05-28 15:47:50|16451.25|16331.25|16447.86|16327.86|16451.25|16331.25|16447.86|16327.86|10
1622216880000|2021-05-28 15:48:00|16447.26|16327.26|16443.85|16323.85|16447.26|16327.26|16443.28|16323.28|10
1622216890000|2021-05-28 15:48:10|16443.68|16323.68|16439.08|16319.08|16443.68|16323.68|16439.08|16319.08|10
1622216900000|2021-05-28 15:48:20|16438.32|16318.32|16428.64|16308.64|16438.32|16318.32|16428.64|16308.64|10
1622216910000|2021-05-28 15:48:30|16426.85|16306.85|16421.31|16301.31|16426.85|16306.85|16421.31|16301.31|10
1622216920000|2021-05-28 15:48:40|16420.5|16300.5|16414.69|16294.69|16420.5|16300.5|16413.94|16293.94|10
1622216930000|2021-05-28 15:48:50|16414.77|16294.77|16417.3|16297.3|16417.3|16297.3|16414.67|16294.67|10
1622216940000|2021-05-28 15:49:00|16417.88|16297.88|16420.67|16300.67|16420.67|16300.67|16417.47|16297.47|10
1622216950000|2021-05-28 15:49:10|16420.59|16300.59|16420.69|16300.69|16421.14|16301.14|16420.4|16300.4|9
1622216960000|2021-05-28 15:49:20|16420.81|16300.81|16418.94|16298.94|16421.14|16301.14|16418.94|16298.94|10
1622216970000|2021-05-28 15:49:30|16417.79|16297.79|16411.33|16291.33|16418.32|16298.32|16411.33|16291.33|10
1622216980000|2021-05-28 15:49:40|16410.95|16290.95|16401.49|16281.49|16411.39|16291.39|16399.97|16279.97|10
1622216990000|2021-05-28 15:49:50|16399.83|16279.83|16395.25|16275.25|16399.83|16279.83|16394.71|16274.71|10
1622217000000|2021-05-28 15:50:00|16395.04|16275.04|16391.65|16271.65|16395.55|16275.55|16391.01|16271.01|10
1622217010000|2021-05-28 15:50:10|16392.63|16272.63|16387.97|16267.97|16392.63|16272.63|16387.84|16267.84|9
1622217020000|2021-05-28 15:50:20|16387.24|16267.24|16384.15|16264.15|16387.24|16267.24|16384.15|16264.15|10
1622217030000|2021-05-28 15:50:30|16384.33|16264.33|16380.89|16260.89|16384.33|16264.33|16380.89|16260.89|10
1622217040000|2021-05-28 15:50:40|16379.95|16259.95|16374.05|16254.05|16379.95|16259.95|16374.05|16254.05|10
1622217050000|2021-05-28 15:50:50|16374.16|16254.16|16375.6|16255.6|16375.69|16255.69|16374.16|16254.16|10
1622217060000|2021-05-28 15:51:00|16375.26|16255.26|16382.89|16262.89|16382.89|16262.89|16375.18|16255.18|10
1622217070000|2021-05-28 15:51:10|16386.8|16266.8|16402.14|16282.14|16402.14|16282.14|16386.8|16266.8|10
1622217080000|2021-05-28 15:51:20|16404.55|16284.55|16402.83|16282.83|16404.66|16284.66|16402.65|16282.65|10
1622217090000|2021-05-28 15:51:30|16402.37|16282.37|16396.86|16276.86|16402.37|16282.37|16396.86|16276.86|10
1622217100000|2021-05-28 15:51:40|16397.17|16277.17|16393.72|16273.72|16397.17|16277.17|16393.72|16273.72|10
1622217110000|2021-05-28 15:51:50|16393.65|16273.65|16398.76|16278.76|16398.96|16278.96|16393.65|16273.65|10
1622217120000|2021-05-28 15:52:00|16398.59|16278.59|16396.88|16276.88|16398.59|16278.59|16395.52|16275.52|10
1622217130000|2021-05-28 15:52:10|16397.32|16277.32|16394.97|16274.97|16397.95|16277.95|16394.97|16274.97|10
1622217140000|2021-05-28 15:52:20|16394.4|16274.4|16381.79|16261.79|16394.4|16274.4|16381.79|16261.79|10
1622217150000|2021-05-28 15:52:30|16380.89|16260.89|16366.01|16246.01|16380.89|16260.89|16366.01|16246.01|10
1622217160000|2021-05-28 15:52:40|16364.08|16244.08|16357.09|16237.09|16364.08|16244.08|16357.09|16237.09|10
1622217170000|2021-05-28 15:52:50|16357.49|16237.49|16354.9|16234.9|16357.67|16237.67|16354.9|16234.9|10
1622217180000|2021-05-28 15:53:00|16352.49|16232.49|16355.09|16235.09|16355.09|16235.09|16351.41|16231.41|10
1622217190000|2021-05-28 15:53:10|16355.8|16235.8|16354.01|16234.01|16355.97|16235.97|16354.01|16234.01|9
1622217200000|2021-05-28 15:53:20|16353.37|16233.37|16351.9|16231.9|16353.37|16233.37|16351.9|16231.9|10
1622217210000|2021-05-28 15:53:30|16351.77|16231.77|16346.02|16226.02|16352.41|16232.41|16346.02|16226.02|10
1622217220000|2021-05-28 15:53:40|16346.65|16226.65|16341.31|16221.31|16346.73|16226.73|16341.31|16221.31|10
1622217230000|2021-05-28 15:53:50|16340.75|16220.75|16339.38|16219.38|16341.47|16221.47|16339.38|16219.38|10
1622217240000|2021-05-28 15:54:00|16340.27|16220.27|16342.04|16222.04|16342.65|16222.65|16340.25|16220.25|10
1622217250000|2021-05-28 15:54:10|16342.52|16222.52|16344.62|16224.62|16344.62|16224.62|16341.81|16221.81|10
1622217260000|2021-05-28 15:54:20|16344.48|16224.48|16346.71|16226.71|16347.84|16227.84|16344.48|16224.48|10
1622217270000|2021-05-28 15:54:30|16346.31|16226.31|16341.52|16221.52|16346.35|16226.35|16341.52|16221.52|10
1622217280000|2021-05-28 15:54:40|16340.05|16220.05|16338.58|16218.58|16340.87|16220.87|16338.58|16218.58|10
1622217290000|2021-05-28 15:54:50|16336.72|16216.72|16332.93|16212.93|16336.72|16216.72|16332.93|16212.93|10
1622217300000|2021-05-28 15:55:00|16332.66|16212.66|16332.31|16212.31|16332.84|16212.84|16332.25|16212.25|10
1622217310000|2021-05-28 15:55:10|16331.81|16211.81|16332.05|16212.05|16333.31|16213.31|16331.75|16211.75|10
1622217320000|2021-05-28 15:55:20|16331.69|16211.69|16332.32|16212.32|16332.32|16212.32|16330.59|16210.59|10
1622217330000|2021-05-28 15:55:30|16331.16|16211.16|16330.42|16210.42|16331.27|16211.27|16330.11|16210.11|10
1622217340000|2021-05-28 15:55:40|16330.82|16210.82|16330.69|16210.69|16331.39|16211.39|16329.33|16209.33|10
1622217350000|2021-05-28 15:55:50|16331.66|16211.66|16336.75|16216.75|16336.75|16216.75|16331.66|16211.66|10
1622217360000|2021-05-28 15:56:00|16337.81|16217.81|16347.93|16227.93|16347.93|16227.93|16337.81|16217.81|10
1622217370000|2021-05-28 15:56:10|16347.64|16227.64|16358.23|16238.23|16358.67|16238.67|16347.64|16227.64|10
1622217380000|2021-05-28 15:56:20|16359.88|16239.88|16368.62|16248.62|16372.42|16252.42|16359.88|16239.88|10
1622217390000|2021-05-28 15:56:30|16374.51|16254.51|16391.68|16271.68|16391.68|16271.68|16374.51|16254.51|10
1622217400000|2021-05-28 15:56:40|16393.71|16273.71|16399.52|16279.52|16399.52|16279.52|16393.71|16273.71|9
1622217410000|2021-05-28 15:56:50|16400.56|16280.56|16401.39|16281.39|16401.48|16281.48|16400.56|16280.56|10
1622217420000|2021-05-28 15:57:00|16401.22|16281.22|16393.47|16273.47|16401.38|16281.38|16393.14|16273.14|10
1622217430000|2021-05-28 15:57:10|16396.22|16276.22|16403.81|16283.81|16404.05|16284.05|16396.22|16276.22|9
1622217440000|2021-05-28 15:57:20|16404.49|16284.49|16406.96|16286.96|16408.93|16288.93|16404.49|16284.49|10
1622217450000|2021-05-28 15:57:30|16406.6|16286.6|16401.52|16281.52|16406.6|16286.6|16401.52|16281.52|10
1622217460000|2021-05-28 15:57:40|16399.67|16279.67|16391.12|16271.12|16399.67|16279.67|16391.12|16271.12|10
1622217470000|2021-05-28 15:57:50|16387.08|16267.08|16381.42|16261.42|16387.4|16267.4|16381.42|16261.42|10
1622217480000|2021-05-28 15:58:00|16381.04|16261.04|16376.24|16256.24|16381.4|16261.4|16376.24|16256.24|10
1622217490000|2021-05-28 15:58:10|16371.65|16251.65|16369.12|16249.12|16371.65|16251.65|16366.61|16246.61|10
1622217500000|2021-05-28 15:58:20|16368.7|16248.7|16358.49|16238.49|16368.7|16248.7|16358.49|16238.49|10
1622217510000|2021-05-28 15:58:30|16358.88|16238.88|16356.71|16236.71|16359.18|16239.18|16356.71|16236.71|10
1622217520000|2021-05-28 15:58:40|16356.6|16236.6|16355.87|16235.87|16357.11|16237.11|16355.86|16235.86|10
1622217530000|2021-05-28 15:58:50|16356.72|16236.72|16359.14|16239.14|16359.14|16239.14|16356.36|16236.36|10
1622217540000|2021-05-28 15:59:00|16361.69|16241.69|16378.39|16258.39|16378.39|16258.39|16361.69|16241.69|10
1622217550000|2021-05-28 15:59:10|16376.97|16256.97|16378.43|16258.43|16379.15|16259.15|16376.97|16256.97|10
1622217560000|2021-05-28 15:59:20|16378.93|16258.93|16382.04|16262.04|16382.63|16262.63|16378.93|16258.93|10
1622217570000|2021-05-28 15:59:30|16382.48|16262.48|16383.21|16263.21|16383.84|16263.84|16382.45|16262.45|9
1622217580000|2021-05-28 15:59:40|16384.43|16264.43|16386.71|16266.71|16386.71|16266.71|16383.76|16263.76|10
1622217590000|2021-05-28 15:59:50|16387.07|16267.07|16388.56|16268.56|16388.6|16268.6|16387.07|16267.07|10
1622217600000|2021-05-28 16:00:00|16389.12|16269.12|16394.41|16274.41|16394.62|16274.62|16389.12|16269.12|10
1622217610000|2021-05-28 16:00:10|16395.09|16275.09|16389.32|16269.32|16395.32|16275.32|16389.32|16269.32|10
1622217620000|2021-05-28 16:00:20|16388.97|16268.97|16380.47|16260.47|16388.97|16268.97|16380.4|16260.4|10
1622217630000|2021-05-28 16:00:30|16380.33|16260.33|16374.16|16254.16|16380.33|16260.33|16374.16|16254.16|10
1622217640000|2021-05-28 16:00:40|16374.57|16254.57|16370.56|16250.56|16374.58|16254.58|16370.56|16250.56|10
1622217650000|2021-05-28 16:00:50|16370.05|16250.05|16365.43|16245.43|16370.05|16250.05|16364.92|16244.92|10
1622217660000|2021-05-28 16:01:00|16365.02|16245.02|16355.27|16235.27|16365.02|16245.02|16355.27|16235.27|10
1622217670000|2021-05-28 16:01:10|16353.72|16233.72|16340.05|16220.05|16353.72|16233.72|16340.05|16220.05|10
1622217680000|2021-05-28 16:01:20|16338.36|16218.36|16316.28|16196.28|16338.36|16218.36|16316.28|16196.28|10
1622217690000|2021-05-28 16:01:30|16315.79|16195.79|16312.99|16192.99|16315.79|16195.79|16312.68|16192.68|9
1622217700000|2021-05-28 16:01:40|16312.68|16192.68|16311.38|16191.38|16313.92|16193.92|16310.13|16190.13|10
1622217710000|2021-05-28 16:01:50|16312.03|16192.03|16310.75|16190.75|16314.22|16194.22|16310.75|16190.75|10
1622217720000|2021-05-28 16:02:00|16305.74|16185.74|16295.18|16175.18|16305.74|16185.74|16293.96|16173.96|10
1622217730000|2021-05-28 16:02:10|16298.21|16178.21|16301.13|16181.13|16301.13|16181.13|16296.85|16176.85|10
1622217740000|2021-05-28 16:02:20|16301.73|16181.73|16305.04|16185.04|16305.61|16185.61|16301.73|16181.73|10
1622217750000|2021-05-28 16:02:30|16307.36|16187.36|16332.01|16212.01|16332.01|16212.01|16307.36|16187.36|10
1622217760000|2021-05-28 16:02:40|16334.09|16214.09|16344.31|16224.31|16344.31|16224.31|16334.09|16214.09|10
1622217770000|2021-05-28 16:02:50|16343.14|16223.14|16345.83|16225.83|16348.14|16228.14|16343.11|16223.11|10
1622217780000|2021-05-28 16:03:00|16344.82|16224.82|16356.62|16236.62|16356.62|16236.62|16342.5|16222.5|10
1622217790000|2021-05-28 16:03:10|16359.84|16239.84|16391.18|16271.18|16391.18|16271.18|16359.84|16239.84|10
1622217800000|2021-05-28 16:03:20|16400.45|16280.45|16444.62|16324.62|16444.62|16324.62|16400.45|16280.45|10
1622217810000|2021-05-28 16:03:30|16437.85|16317.85|16448.39|16328.39|16448.39|16328.39|16435.52|16315.52|10
1622217820000|2021-05-28 16:03:40|16448.85|16328.85|16450.49|16330.49|16452.57|16332.57|16448.76|16328.76|10
1622217830000|2021-05-28 16:03:50|16451.07|16331.07|16449.15|16329.15|16451.11|16331.11|16447.51|16327.51|10
1622217840000|2021-05-28 16:04:00|16449.88|16329.88|16441.52|16321.52|16449.88|16329.88|16441.52|16321.52|10
1622217850000|2021-05-28 16:04:10|16440|16320|16421.44|16301.44|16440|16320|16421.44|16301.44|10
1622217860000|2021-05-28 16:04:20|16420.82|16300.82|16413.13|16293.13|16421.12|16301.12|16413.13|16293.13|10
1622217870000|2021-05-28 16:04:30|16410.66|16290.66|16403.31|16283.31|16410.66|16290.66|16401.4|16281.4|10
1622217880000|2021-05-28 16:04:40|16403.75|16283.75|16402.88|16282.88|16404.1|16284.1|16402.42|16282.42|10
1622217890000|2021-05-28 16:04:50|16403.75|16283.75|16392.83|16272.83|16404.61|16284.61|16392.83|16272.83|10
1622217900000|2021-05-28 16:05:00|16392.59|16272.59|16368.37|16248.37|16392.59|16272.59|16368.37|16248.37|10
1622217910000|2021-05-28 16:05:10|16365.76|16245.76|16345.8|16225.8|16365.76|16245.76|16345.8|16225.8|10
1622217920000|2021-05-28 16:05:20|16346.49|16226.49|16341.49|16221.49|16346.49|16226.49|16341.49|16221.49|10
1622217930000|2021-05-28 16:05:30|16340.76|16220.76|16332.05|16212.05|16341.19|16221.19|16332.05|16212.05|10
1622217940000|2021-05-28 16:05:40|16331.46|16211.46|16334.57|16214.57|16334.57|16214.57|16330.36|16210.36|10
1622217950000|2021-05-28 16:05:50|16334.2|16214.2|16335.99|16215.99|16336.35|16216.35|16334.2|16214.2|10
1622217960000|2021-05-28 16:06:00|16336.5|16216.5|16333.68|16213.68|16336.5|16216.5|16331.08|16211.08|10
1622217970000|2021-05-28 16:06:10|16334.99|16214.99|16345.7|16225.7|16347.21|16227.21|16334.86|16214.86|10
1622217980000|2021-05-28 16:06:20|16346.93|16226.93|16365.64|16245.64|16365.64|16245.64|16346.93|16226.93|10
1622217990000|2021-05-28 16:06:30|16366.99|16246.99|16368.5|16248.5|16370.89|16250.89|16366.99|16246.99|10
1622218000000|2021-05-28 16:06:40|16369.75|16249.75|16364.9|16244.9|16369.75|16249.75|16364.9|16244.9|10
1622218010000|2021-05-28 16:06:50|16364.39|16244.39|16360.78|16240.78|16364.39|16244.39|16360.78|16240.78|10
1622218020000|2021-05-28 16:07:00|16360.81|16240.81|16357.93|16237.93|16360.81|16240.81|16357.6|16237.6|10
1622218030000|2021-05-28 16:07:10|16356.07|16236.07|16351.12|16231.12|16357.2|16237.2|16351.12|16231.12|10
1622218040000|2021-05-28 16:07:20|16350.64|16230.64|16349.94|16229.94|16351.65|16231.65|16349.42|16229.42|10
1622218050000|2021-05-28 16:07:30|16349.88|16229.88|16342.36|16222.36|16349.88|16229.88|16342.36|16222.36|10
1622218060000|2021-05-28 16:07:40|16339.38|16219.38|16324.46|16204.46|16339.38|16219.38|16324.46|16204.46|10
1622218070000|2021-05-28 16:07:50|16324|16204|16314.06|16194.06|16324|16204|16314.06|16194.06|10
1622218080000|2021-05-28 16:08:00|16313.5|16193.5|16311.31|16191.31|16313.5|16193.5|16311.12|16191.12|10
1622218090000|2021-05-28 16:08:10|16310.69|16190.69|16307.55|16187.55|16311.15|16191.15|16307.3|16187.3|10
1622218100000|2021-05-28 16:08:20|16307.24|16187.24|16304.44|16184.44|16307.24|16187.24|16304.44|16184.44|10
1622218110000|2021-05-28 16:08:30|16303.32|16183.32|16297.12|16177.12|16303.94|16183.94|16297.12|16177.12|10
1622218120000|2021-05-28 16:08:40|16296.91|16176.91|16295.95|16175.95|16299.32|16179.32|16295.95|16175.95|10
1622218130000|2021-05-28 16:08:50|16296.22|16176.22|16301.72|16181.72|16301.72|16181.72|16295|16175|10
1622218140000|2021-05-28 16:09:00|16301.71|16181.71|16305.93|16185.93|16305.93|16185.93|16301.71|16181.71|10
1622218150000|2021-05-28 16:09:10|16306.1|16186.1|16304.52|16184.52|16308.13|16188.13|16304.52|16184.52|10
1622218160000|2021-05-28 16:09:20|16304.59|16184.59|16304.14|16184.14|16305.55|16185.55|16302.89|16182.89|10
1622218170000|2021-05-28 16:09:30|16304.39|16184.39|16301.95|16181.95|16305.22|16185.22|16301.57|16181.57|10
1622218180000|2021-05-28 16:09:40|16302.73|16182.73|16294.41|16174.41|16302.73|16182.73|16293.43|16173.43|10
1622218190000|2021-05-28 16:09:50|16293.19|16173.19|16283.42|16163.42|16293.19|16173.19|16283.42|16163.42|10
1622218200000|2021-05-28 16:10:00|16281.95|16161.95|16269.08|16149.08|16281.95|16161.95|16269.08|16149.08|10
1622218210000|2021-05-28 16:10:10|16267.68|16147.68|16266.59|16146.59|16268.59|16148.59|16265.47|16145.47|10
1622218220000|2021-05-28 16:10:20|16265.83|16145.83|16263|16143|16267.34|16147.34|16262.29|16142.29|10
1622218230000|2021-05-28 16:10:30|16262.53|16142.53|16256.07|16136.07|16264.27|16144.27|16256.07|16136.07|10
1622218240000|2021-05-28 16:10:40|16255.95|16135.95|16247.76|16127.76|16256.42|16136.42|16247.66|16127.66|10
1622218250000|2021-05-28 16:10:50|16246.8|16126.8|16250.75|16130.75|16250.75|16130.75|16243.94|16123.94|10
1622218260000|2021-05-28 16:11:00|16251.62|16131.62|16262.66|16142.66|16262.66|16142.66|16251.62|16131.62|10
1622218270000|2021-05-28 16:11:10|16263.38|16143.38|16262.83|16142.83|16268.65|16148.65|16262.83|16142.83|10
1622218280000|2021-05-28 16:11:20|16262.12|16142.12|16254.94|16134.94|16262.12|16142.12|16254.94|16134.94|9
1622218290000|2021-05-28 16:11:30|16255.64|16135.64|16256.62|16136.62|16256.62|16136.62|16255.42|16135.42|10
1622218300000|2021-05-28 16:11:40|16255.45|16135.45|16252.78|16132.78|16255.45|16135.45|16251.88|16131.88|10
1622218310000|2021-05-28 16:11:50|16253.1|16133.1|16244.39|16124.39|16253.1|16133.1|16244.35|16124.35|10
1622218320000|2021-05-28 16:12:00|16243.36|16123.36|16231.59|16111.59|16243.36|16123.36|16231.59|16111.59|10
1622218330000|2021-05-28 16:12:10|16232.3|16112.3|16242.46|16122.46|16242.46|16122.46|16232.04|16112.04|10
1622218340000|2021-05-28 16:12:20|16241.1|16121.1|16193.6|16073.6|16241.1|16121.1|16193.6|16073.6|10
1622218350000|2021-05-28 16:12:30|16189.84|16069.84|16156.77|16036.77|16189.84|16069.84|16156.12|16036.12|10
1622218360000|2021-05-28 16:12:40|16153.46|16033.46|16160.68|16040.68|16160.68|16040.68|16153.46|16033.46|10
1622218370000|2021-05-28 16:12:50|16161.07|16041.07|16155.32|16035.32|16161.07|16041.07|16155.32|16035.32|10
1622218380000|2021-05-28 16:13:00|16156.14|16036.14|16161.43|16041.43|16162|16042|16156.14|16036.14|10
1622218390000|2021-05-28 16:13:10|16154.92|16034.92|16142.99|16022.99|16154.92|16034.92|16142.99|16022.99|10
1622218400000|2021-05-28 16:13:20|16141.54|16021.54|16115.2|15995.2|16141.54|16021.54|16114.29|15994.29|10
1622218410000|2021-05-28 16:13:30|16114.37|15994.37|16096.04|15976.04|16114.37|15994.37|16095.11|15975.11|10
1622218420000|2021-05-28 16:13:40|16094.35|15974.35|16086.79|15966.79|16094.87|15974.87|16086.1|15966.1|10
1622218430000|2021-05-28 16:13:50|16086.35|15966.35|16078.07|15958.07|16086.93|15966.93|16077.81|15957.81|10
1622218440000|2021-05-28 16:14:00|16079.12|15959.12|16080.41|15960.41|16080.41|15960.41|16074.45|15954.45|10
1622218450000|2021-05-28 16:14:10|16081.36|15961.36|16094|15974|16094.01|15974.01|16081.36|15961.36|10
1622218460000|2021-05-28 16:14:20|16093.28|15973.28|16098.07|15978.07|16100.33|15980.33|16093.28|15973.28|10
1622218470000|2021-05-28 16:14:30|16098.14|15978.14|16097.98|15977.98|16098.14|15978.14|16092.32|15972.32|10
1622218480000|2021-05-28 16:14:40|16098.13|15978.13|16094.51|15974.51|16098.38|15978.38|16094.51|15974.51|10
1622218490000|2021-05-28 16:14:50|16094.49|15974.49|16096.71|15976.71|16096.85|15976.85|16094.25|15974.25|10
1622218500000|2021-05-28 16:15:00|16097.29|15977.29|16096.52|15976.52|16099.05|15979.05|16096.19|15976.19|10
1622218510000|2021-05-28 16:15:10|16096.6|15976.6|16079.7|15959.7|16096.6|15976.6|16079.7|15959.7|10
1622218520000|2021-05-28 16:15:20|16077.77|15957.77|16078.9|15958.9|16078.9|15958.9|16075.52|15955.52|9
1622218530000|2021-05-28 16:15:30|16080.05|15960.05|16107.64|15987.64|16107.64|15987.64|16080.05|15960.05|10
1622218540000|2021-05-28 16:15:40|16111.7|15991.7|16115.58|15995.58|16115.58|15995.58|16111.7|15991.7|10
1622218550000|2021-05-28 16:15:50|16115.05|15995.05|16130.53|16010.53|16130.53|16010.53|16115.05|15995.05|9
1622218560000|2021-05-28 16:16:00|16130.49|16010.49|16131.3|16011.3|16131.63|16011.63|16130.05|16010.05|10
1622218570000|2021-05-28 16:16:10|16131.8|16011.8|16127.4|16007.4|16131.8|16011.8|16127.28|16007.28|10
1622218580000|2021-05-28 16:16:20|16127.72|16007.72|16120.78|16000.78|16127.72|16007.72|16120.78|16000.78|10
1622218590000|2021-05-28 16:16:30|16119.52|15999.52|16123.57|16003.57|16123.57|16003.57|16118.9|15998.9|10
1622218600000|2021-05-28 16:16:40|16124.28|16004.28|16135.53|16015.53|16135.53|16015.53|16124.28|16004.28|9
1622218610000|2021-05-28 16:16:50|16137.32|16017.32|16164.09|16044.09|16164.09|16044.09|16137.32|16017.32|10
1622218620000|2021-05-28 16:17:00|16163.29|16043.29|16172.97|16052.97|16175.06|16055.06|16163.29|16043.29|10
1622218630000|2021-05-28 16:17:10|16173.58|16053.58|16164.32|16044.32|16173.58|16053.58|16164.32|16044.32|10
1622218640000|2021-05-28 16:17:20|16160.56|16040.56|16156.83|16036.83|16161.1|16041.1|16156.83|16036.83|10
1622218650000|2021-05-28 16:17:30|16154.71|16034.71|16140.09|16020.09|16154.71|16034.71|16140.09|16020.09|10
1622218660000|2021-05-28 16:17:40|16140.36|16020.36|16132.83|16012.83|16140.43|16020.43|16132.68|16012.68|10
1622218670000|2021-05-28 16:17:50|16133.23|16013.23|16138.83|16018.83|16138.83|16018.83|16133.23|16013.23|10
1622218680000|2021-05-28 16:18:00|16138.9|16018.9|16133.23|16013.23|16139.21|16019.21|16133.23|16013.23|10
1622218690000|2021-05-28 16:18:10|16131.93|16011.93|16107.04|15987.04|16131.93|16011.93|16107.04|15987.04|10
1622218700000|2021-05-28 16:18:20|16106.89|15986.89|16099.85|15979.85|16107.38|15987.38|16098.86|15978.86|10
1622218710000|2021-05-28 16:18:30|16100.1|15980.1|16091.81|15971.81|16100.1|15980.1|16091.56|15971.56|10
1622218720000|2021-05-28 16:18:40|16092.04|15972.04|16080.71|15960.71|16092.04|15972.04|16080.71|15960.71|10
1622218730000|2021-05-28 16:18:50|16079.44|15959.44|16055.89|15935.89|16079.44|15959.44|16055.89|15935.89|10
1622218740000|2021-05-28 16:19:00|16050.89|15930.89|16038.22|15918.22|16050.89|15930.89|16038.22|15918.22|10
1622218750000|2021-05-28 16:19:10|16035.92|15915.92|16036.03|15916.03|16041.21|15921.21|16035.92|15915.92|10
1622218760000|2021-05-28 16:19:20|16032.57|15912.57|16012.7|15892.7|16032.57|15912.57|16012.41|15892.41|10
1622218770000|2021-05-28 16:19:30|16012.88|15892.88|16002.44|15882.44|16012.89|15892.89|16001.88|15881.88|10
1622218780000|2021-05-28 16:19:40|16004.29|15884.29|16017.24|15897.24|16018.44|15898.44|16004|15884|10
1622218790000|2021-05-28 16:19:50|16015.19|15895.19|16021.34|15901.34|16024.57|15904.57|16014.92|15894.92|10
1622218800000|2021-05-28 16:20:00|16021.45|15901.45|16028.11|15908.11|16028.11|15908.11|16019.92|15899.92|10
1622218810000|2021-05-28 16:20:10|16028.38|15908.38|16043.37|15923.37|16043.37|15923.37|16028.38|15908.38|10
1622218820000|2021-05-28 16:20:20|16044.17|15924.17|16053.05|15933.05|16053.59|15933.59|16044.17|15924.17|10
1622218830000|2021-05-28 16:20:30|16052.63|15932.63|16055.37|15935.37|16055.37|15935.37|16051.79|15931.79|10
1622218840000|2021-05-28 16:20:40|16055.27|15935.27|16049.25|15929.25|16055.4|15935.4|16049.15|15929.15|10
1622218850000|2021-05-28 16:20:50|16049.01|15929.01|16044.14|15924.14|16049.01|15929.01|16044.14|15924.14|10
1622218860000|2021-05-28 16:21:00|16044.51|15924.51|16043.44|15923.44|16045.06|15925.06|16043.12|15923.12|10
1622218870000|2021-05-28 16:21:10|16043.86|15923.86|16046.56|15926.56|16046.56|15926.56|16042.51|15922.51|10
1622218880000|2021-05-28 16:21:20|16046.93|15926.93|16052.77|15932.77|16052.77|15932.77|16046.93|15926.93|10
1622218890000|2021-05-28 16:21:30|16054.82|15934.82|16063.31|15943.31|16063.31|15943.31|16054.82|15934.82|10
1622218900000|2021-05-28 16:21:40|16062.71|15942.71|16058.84|15938.84|16064.05|15944.05|16058.84|15938.84|9
1622218910000|2021-05-28 16:21:50|16057.83|15937.83|16057.16|15937.16|16057.83|15937.83|16054.49|15934.49|10
1622218920000|2021-05-28 16:22:00|16057.27|15937.27|16063.74|15943.74|16063.78|15943.78|16057.27|15937.27|10
1622218930000|2021-05-28 16:22:10|16063.47|15943.47|16063.47|15943.47|16064.83|15944.83|16063.47|15943.47|10
1622218940000|2021-05-28 16:22:20|16066.65|15946.65|16062.3|15942.3|16067.14|15947.14|16061.89|15941.89|10
1622218950000|2021-05-28 16:22:30|16060.65|15940.65|16056.46|15936.46|16060.65|15940.65|16056.46|15936.46|10
1622218960000|2021-05-28 16:22:40|16054.79|15934.79|16041.53|15921.53|16054.79|15934.79|16041.53|15921.53|10
1622218970000|2021-05-28 16:22:50|16040.38|15920.38|16035.83|15915.83|16041.88|15921.88|16035.83|15915.83|10
1622218980000|2021-05-28 16:23:00|16036.07|15916.07|16032.42|15912.42|16036.19|15916.19|16032.42|15912.42|10
1622218990000|2021-05-28 16:23:10|16034.13|15914.13|16025.37|15905.37|16034.13|15914.13|16024.54|15904.54|10
1622219000000|2021-05-28 16:23:20|16026.17|15906.17|16026.4|15906.4|16026.4|15906.4|16023.46|15903.46|9
1622219010000|2021-05-28 16:23:30|16025.43|15905.43|16037.32|15917.32|16037.32|15917.32|16025.18|15905.18|10
1622219020000|2021-05-28 16:23:40|16039.62|15919.62|16047.88|15927.88|16047.88|15927.88|16039.62|15919.62|10
1622219030000|2021-05-28 16:23:50|16048.92|15928.92|16048.31|15928.31|16050.56|15930.56|16047.67|15927.67|10
1622219040000|2021-05-28 16:24:00|16048.33|15928.33|16047.89|15927.89|16050.28|15930.28|16045.73|15925.73|10
1622219050000|2021-05-28 16:24:10|16047.79|15927.79|16056.6|15936.6|16056.72|15936.72|16047.79|15927.79|10
1622219060000|2021-05-28 16:24:20|16057.34|15937.34|16061.23|15941.23|16061.23|15941.23|16057.01|15937.01|10
1622219070000|2021-05-28 16:24:30|16061.52|15941.52|16067.97|15947.97|16068.34|15948.34|16061.52|15941.52|10
1622219080000|2021-05-28 16:24:40|16067.93|15947.93|16066.4|15946.4|16068.72|15948.72|16065.43|15945.43|10
1622219090000|2021-05-28 16:24:50|16066.43|15946.43|16044.74|15924.74|16066.43|15946.43|16044.74|15924.74|10
1622219100000|2021-05-28 16:25:00|16034.8|15914.8|16037.8|15917.8|16037.8|15917.8|16030.08|15910.08|10
1622219110000|2021-05-28 16:25:10|16041.04|15921.04|16051.67|15931.67|16051.67|15931.67|16041.04|15921.04|10
1622219120000|2021-05-28 16:25:20|16053.05|15933.05|16065.76|15945.76|16065.76|15945.76|16053.05|15933.05|10
1622219130000|2021-05-28 16:25:30|16064.49|15944.49|16064.85|15944.85|16064.85|15944.85|16062.63|15942.63|10
1622219140000|2021-05-28 16:25:40|16065.03|15945.03|16070.29|15950.29|16070.66|15950.66|16065.03|15945.03|10
1622219150000|2021-05-28 16:25:50|16070.47|15950.47|16065.76|15945.76|16070.81|15950.81|16065.58|15945.58|10
1622219160000|2021-05-28 16:26:00|16065.77|15945.77|16067.65|15947.65|16067.65|15947.65|16061.17|15941.17|10
1622219170000|2021-05-28 16:26:10|16070.48|15950.48|16060.07|15940.07|16080.65|15960.65|16060.07|15940.07|10
1622219180000|2021-05-28 16:26:20|16058.7|15938.7|16051.15|15931.15|16059.41|15939.41|16051.12|15931.12|10
1622219190000|2021-05-28 16:26:30|16050.5|15930.5|16052.48|15932.48|16052.6|15932.6|16050.12|15930.12|10
1622219200000|2021-05-28 16:26:40|16052.44|15932.44|16044.33|15924.33|16052.44|15932.44|16044.33|15924.33|10
1622219210000|2021-05-28 16:26:50|16044.28|15924.28|16041.33|15921.33|16044.61|15924.61|16040.2|15920.2|10
1622219220000|2021-05-28 16:27:00|16040.09|15920.09|16041.82|15921.82|16042.19|15922.19|16040.09|15920.09|10
1622219230000|2021-05-28 16:27:10|16042.65|15922.65|16043.74|15923.74|16046.55|15926.55|16042.65|15922.65|10
1622219240000|2021-05-28 16:27:20|16040.26|15920.26|16021.29|15901.29|16040.26|15920.26|16021.29|15901.29|10
1622219250000|2021-05-28 16:27:30|16019.8|15899.8|16015.6|15895.6|16019.8|15899.8|16015.45|15895.45|10
1622219260000|2021-05-28 16:27:40|16016.45|15896.45|16024.79|15904.79|16024.79|15904.79|16016.45|15896.45|10
1622219270000|2021-05-28 16:27:50|16025.22|15905.22|16029.09|15909.09|16029.64|15909.64|16025.22|15905.22|10
1622219280000|2021-05-28 16:28:00|16029.2|15909.2|16034.96|15914.96|16034.96|15914.96|16029.2|15909.2|10
1622219290000|2021-05-28 16:28:10|16035.51|15915.51|16042.55|15922.55|16043.9|15923.9|16035.51|15915.51|10
1622219300000|2021-05-28 16:28:20|16043.61|15923.61|16042.77|15922.77|16046.39|15926.39|16042.77|15922.77|10
1622219310000|2021-05-28 16:28:30|16042.05|15922.05|16040.14|15920.14|16042.05|15922.05|16037.29|15917.29|10
1622219320000|2021-05-28 16:28:40|16039.71|15919.71|16037.38|15917.38|16039.71|15919.71|16037.38|15917.38|10
1622219330000|2021-05-28 16:28:50|16036.45|15916.45|16030.52|15910.52|16036.45|15916.45|16030.15|15910.15|10
1622219340000|2021-05-28 16:29:00|16030.66|15910.66|16037.09|15917.09|16037.09|15917.09|16029.84|15909.84|10
1622219350000|2021-05-28 16:29:10|16038.13|15918.13|16043.34|15923.34|16046.41|15926.41|16038.13|15918.13|10
1622219360000|2021-05-28 16:29:20|16042.82|15922.82|16039.88|15919.88|16042.82|15922.82|16039.88|15919.88|10
1622219370000|2021-05-28 16:29:30|16039.16|15919.16|16045.65|15925.65|16045.65|15925.65|16038.86|15918.86|10
1622219380000|2021-05-28 16:29:40|16046.25|15926.25|16042.38|15922.38|16046.86|15926.86|16042.38|15922.38|10
1622219390000|2021-05-28 16:29:50|16042.22|15922.22|16041.53|15921.53|16043.7|15923.7|16041.22|15921.22|10
1622219400000|2021-05-28 16:30:00|16041.11|15921.11|16054.32|15934.32|16054.32|15934.32|16041.11|15921.11|10
1622219410000|2021-05-28 16:30:10|16055.61|15935.61|16060.94|15940.94|16061.43|15941.43|16055.61|15935.61|10
1622219420000|2021-05-28 16:30:20|16061.85|15941.85|16076.75|15956.75|16078.21|15958.21|16061.85|15941.85|10
1622219430000|2021-05-28 16:30:30|16077.04|15957.04|16051.87|15931.87|16077.04|15957.04|16051.87|15931.87|10
1622219440000|2021-05-28 16:30:40|16049.29|15929.29|16034.75|15914.75|16049.29|15929.29|16034.75|15914.75|10
1622219450000|2021-05-28 16:30:50|16033.38|15913.38|16034.15|15914.15|16034.15|15914.15|16030.75|15910.75|10
1622219460000|2021-05-28 16:31:00|16034.8|15914.8|16046.22|15926.22|16046.22|15926.22|16034.8|15914.8|10
1622219470000|2021-05-28 16:31:10|16045.99|15925.99|16046.12|15926.12|16047.24|15927.24|16045.99|15925.99|10
1622219480000|2021-05-28 16:31:20|16045.96|15925.96|16046.32|15926.32|16046.32|15926.32|16044.33|15924.33|10
1622219490000|2021-05-28 16:31:30|16046.81|15926.81|16061.57|15941.57|16061.57|15941.57|16046.81|15926.81|10
1622219500000|2021-05-28 16:31:40|16060.91|15940.91|16060.97|15940.97|16064.66|15944.66|16060.91|15940.91|10
1622219510000|2021-05-28 16:31:50|16058.94|15938.94|16058.25|15938.25|16059.89|15939.89|16058.25|15938.25|10
1622219520000|2021-05-28 16:32:00|16058.06|15938.06|16051.29|15931.29|16058.36|15938.36|16051.29|15931.29|10
1622219530000|2021-05-28 16:32:10|16051.44|15931.44|16042.63|15922.63|16051.44|15931.44|16042.63|15922.63|10
1622219540000|2021-05-28 16:32:20|16042.76|15922.76|16027.87|15907.87|16042.76|15922.76|16027.87|15907.87|9
1622219550000|2021-05-28 16:32:30|16025.21|15905.21|16000.59|15880.59|16025.21|15905.21|16000.48|15880.48|10
1622219560000|2021-05-28 16:32:40|15998|15878|15989.49|15869.49|15998|15878|15989.49|15869.49|10
1622219570000|2021-05-28 16:32:50|15989.41|15869.41|15982.11|15862.11|15989.41|15869.41|15981.49|15861.49|10
1622219580000|2021-05-28 16:33:00|15981.38|15861.38|15980.17|15860.17|15981.38|15861.38|15978.69|15858.69|10
1622219590000|2021-05-28 16:33:10|15980.74|15860.74|15993.48|15873.48|15993.48|15873.48|15980.74|15860.74|10
1622219600000|2021-05-28 16:33:20|15994.79|15874.79|16016.24|15896.24|16016.24|15896.24|15994.79|15874.79|10
1622219610000|2021-05-28 16:33:30|16016.9|15896.9|16032.16|15912.16|16032.16|15912.16|16016.9|15896.9|9
1622219620000|2021-05-28 16:33:40|16032.38|15912.38|16037.25|15917.25|16037.4|15917.4|16032.38|15912.38|10
1622219630000|2021-05-28 16:33:50|16036.65|15916.65|16036.43|15916.43|16036.78|15916.78|16035.94|15915.94|10
1622219640000|2021-05-28 16:34:00|16036.61|15916.61|16043.21|15923.21|16043.21|15923.21|16036.61|15916.61|10
1622219650000|2021-05-28 16:34:10|16044.04|15924.04|16046.13|15926.13|16048.34|15928.34|16044.04|15924.04|10
1622219660000|2021-05-28 16:34:20|16045.44|15925.44|16042.16|15922.16|16045.44|15925.44|16042.16|15922.16|10
1622219670000|2021-05-28 16:34:30|16042.47|15922.47|16041.31|15921.31|16042.47|15922.47|16039.6|15919.6|10
1622219680000|2021-05-28 16:34:40|16040.17|15920.17|16039.52|15919.52|16040.2|15920.2|16038.42|15918.42|10
1622219690000|2021-05-28 16:34:50|16038.35|15918.35|16032.14|15912.14|16038.35|15918.35|16032.14|15912.14|10
1622219700000|2021-05-28 16:35:00|16032.08|15912.08|16034.19|15914.19|16034.19|15914.19|16031.15|15911.15|10
1622219710000|2021-05-28 16:35:10|16034.01|15914.01|16045.39|15925.39|16045.39|15925.39|16034.01|15914.01|10
1622219720000|2021-05-28 16:35:20|16045.7|15925.7|16049.36|15929.36|16050.28|15930.28|16045.7|15925.7|10
1622219730000|2021-05-28 16:35:30|16047.48|15927.48|16058.65|15938.65|16058.65|15938.65|16047.48|15927.48|10
1622219740000|2021-05-28 16:35:40|16059.14|15939.14|16067.5|15947.5|16067.5|15947.5|16059.14|15939.14|10
1622219750000|2021-05-28 16:35:50|16070.39|15950.39|16073.49|15953.49|16074.09|15954.09|16070.39|15950.39|10
1622219760000|2021-05-28 16:36:00|16073.7|15953.7|16079.37|15959.37|16079.37|15959.37|16073.7|15953.7|10
1622219770000|2021-05-28 16:36:10|16079.77|15959.77|16077.61|15957.61|16083.27|15963.27|16077.61|15957.61|10
1622219780000|2021-05-28 16:36:20|16077.9|15957.9|16075.52|15955.52|16077.93|15957.93|16074.53|15954.53|10
1622219790000|2021-05-28 16:36:30|16074.67|15954.67|16075.11|15955.11|16076.72|15956.72|16073.79|15953.79|10
1622219800000|2021-05-28 16:36:40|16074.61|15954.61|16069.92|15949.92|16075.66|15955.66|16069.92|15949.92|10
1622219810000|2021-05-28 16:36:50|16065.03|15945.03|16053.28|15933.28|16065.03|15945.03|16051.85|15931.85|10
1622219820000|2021-05-28 16:37:00|16053.36|15933.36|16054.15|15934.15|16054.15|15934.15|16052.56|15932.56|10
1622219830000|2021-05-28 16:37:10|16054.57|15934.57|16056.14|15936.14|16056.14|15936.14|16052.04|15932.04|10
1622219840000|2021-05-28 16:37:20|16057.25|15937.25|16060.94|15940.94|16060.94|15940.94|16057.25|15937.25|10
1622219850000|2021-05-28 16:37:30|16060.98|15940.98|16061.48|15941.48|16061.48|15941.48|16059.51|15939.51|10
1622219860000|2021-05-28 16:37:40|16061.23|15941.23|16062.49|15942.49|16063.98|15943.98|16061.23|15941.23|10
1622219870000|2021-05-28 16:37:50|16062.89|15942.89|16058.84|15938.84|16062.89|15942.89|16058.54|15938.54|10
1622219880000|2021-05-28 16:38:00|16058.9|15938.9|16053.32|15933.32|16058.9|15938.9|16052.96|15932.96|10
1622219890000|2021-05-28 16:38:10|16054.6|15934.6|16063.86|15943.86|16063.86|15943.86|16054.6|15934.6|10
1622219900000|2021-05-28 16:38:20|16064.93|15944.93|16069.26|15949.26|16069.26|15949.26|16064.71|15944.71|10
1622219910000|2021-05-28 16:38:30|16069.68|15949.68|16076.61|15956.61|16076.61|15956.61|16069.68|15949.68|10
1622219920000|2021-05-28 16:38:40|16076|15956|16073.44|15953.44|16076|15956|16071.9|15951.9|10
1622219930000|2021-05-28 16:38:50|16072.26|15952.26|16061.6|15941.6|16072.26|15952.26|16061.56|15941.56|10
1622219940000|2021-05-28 16:39:00|16057.87|15937.87|16049.4|15929.4|16057.87|15937.87|16049.4|15929.4|10
1622219950000|2021-05-28 16:39:10|16047.17|15927.17|16026.6|15906.6|16047.17|15927.17|16026.6|15906.6|10
1622219960000|2021-05-28 16:39:20|16024.25|15904.25|16015.23|15895.23|16024.25|15904.25|16015.23|15895.23|10
1622219970000|2021-05-28 16:39:30|16015.04|15895.04|16013.9|15893.9|16015.04|15895.04|16011.17|15891.17|10
1622219980000|2021-05-28 16:39:40|16013.81|15893.81|16011.9|15891.9|16015.42|15895.42|16011.9|15891.9|10
1622219990000|2021-05-28 16:39:50|16011.53|15891.53|16013.67|15893.67|16013.67|15893.67|16009.81|15889.81|10
1622220000000|2021-05-28 16:40:00|16014.8|15894.8|16023.94|15903.94|16023.94|15903.94|16014.8|15894.8|10
1622220010000|2021-05-28 16:40:10|16025.45|15905.45|16035.29|15915.29|16035.72|15915.72|16025.45|15905.45|10
1622220020000|2021-05-28 16:40:20|16037.66|15917.66|16049.29|15929.29|16049.29|15929.29|16037.66|15917.66|10
1622220030000|2021-05-28 16:40:30|16051.55|15931.55|16066.75|15946.75|16066.75|15946.75|16051.55|15931.55|10
1622220040000|2021-05-28 16:40:40|16068.72|15948.72|16081.15|15961.15|16081.15|15961.15|16068.72|15948.72|10
1622220050000|2021-05-28 16:40:50|16081.44|15961.44|16078.36|15958.36|16081.44|15961.44|16076.97|15956.97|10
1622220060000|2021-05-28 16:41:00|16077.9|15957.9|16078.93|15958.93|16079.84|15959.84|16077.9|15957.9|10
1622220070000|2021-05-28 16:41:10|16078.73|15958.73|16077.65|15957.65|16079.06|15959.06|16077.58|15957.58|10
1622220080000|2021-05-28 16:41:20|16076.39|15956.39|16066.75|15946.75|16076.39|15956.39|16066.75|15946.75|10
1622220090000|2021-05-28 16:41:30|16065.83|15945.83|16047.72|15927.72|16065.83|15945.83|16047.72|15927.72|10
1622220100000|2021-05-28 16:41:40|16047.57|15927.57|16045.37|15925.37|16048.63|15928.63|16045.05|15925.05|10
1622220110000|2021-05-28 16:41:50|16045.24|15925.24|16044.96|15924.96|16046.11|15926.11|16042.97|15922.97|10
1622220120000|2021-05-28 16:42:00|16045.71|15925.71|16045.34|15925.34|16045.79|15925.79|16044.79|15924.79|10
1622220130000|2021-05-28 16:42:10|16046.14|15926.14|16049.06|15929.06|16049.06|15929.06|16046.14|15926.14|10
1622220140000|2021-05-28 16:42:20|16049.68|15929.68|16052.73|15932.73|16053.1|15933.1|16049.68|15929.68|10
1622220150000|2021-05-28 16:42:30|16052.5|15932.5|16055.25|15935.25|16055.25|15935.25|16052.11|15932.11|10
1622220160000|2021-05-28 16:42:40|16055.82|15935.82|16060.55|15940.55|16060.55|15940.55|16055.82|15935.82|10
1622220170000|2021-05-28 16:42:50|16060.84|15940.84|16065|15945|16065|15945|16060.84|15940.84|10
1622220180000|2021-05-28 16:43:00|16065.12|15945.12|16066.19|15946.19|16066.95|15946.95|16063.95|15943.95|10
1622220190000|2021-05-28 16:43:10|16065.68|15945.68|16065.61|15945.61|16065.92|15945.92|16065.43|15945.43|9
1622220200000|2021-05-28 16:43:20|16064.63|15944.63|16061.84|15941.84|16065.37|15945.37|16061.74|15941.74|10
1622220210000|2021-05-28 16:43:30|16062.24|15942.24|16062.35|15942.35|16063.26|15943.26|16061.75|15941.75|10
1622220220000|2021-05-28 16:43:40|16063.04|15943.04|16067.54|15947.54|16067.54|15947.54|16062.79|15942.79|9
1622220230000|2021-05-28 16:43:50|16068.61|15948.61|16073.21|15953.21|16073.21|15953.21|16068.45|15948.45|10
1622220240000|2021-05-28 16:44:00|16075.4|15955.4|16077.53|15957.53|16077.53|15957.53|16074.13|15954.13|10
1622220250000|2021-05-28 16:44:10|16077.4|15957.4|16084.03|15964.03|16084.03|15964.03|16077.4|15957.4|10
1622220260000|2021-05-28 16:44:20|16084.31|15964.31|16092.07|15972.07|16092.07|15972.07|16084.31|15964.31|10
1622220270000|2021-05-28 16:44:30|16092.32|15972.32|16095.14|15975.14|16095.14|15975.14|16092.32|15972.32|10
1622220280000|2021-05-28 16:44:40|16095.46|15975.46|16099.67|15979.67|16099.67|15979.67|16095.46|15975.46|10
1622220290000|2021-05-28 16:44:50|16099.12|15979.12|16096.19|15976.19|16099.2|15979.2|16096.19|15976.19|10
1622220300000|2021-05-28 16:45:00|16095.97|15975.97|16086.36|15966.36|16096.89|15976.89|16086.36|15966.36|10
1622220310000|2021-05-28 16:45:10|16086.47|15966.47|16084.63|15964.63|16086.47|15966.47|16084.15|15964.15|10
1622220320000|2021-05-28 16:45:20|16084.99|15964.99|16111.06|15991.06|16111.06|15991.06|16084.99|15964.99|10
1622220330000|2021-05-28 16:45:30|16114.61|15994.61|16123.85|16003.85|16124.11|16004.11|16114.61|15994.61|10
1622220340000|2021-05-28 16:45:40|16124.54|16004.54|16133.24|16013.24|16133.24|16013.24|16123.94|16003.94|10
1622220350000|2021-05-28 16:45:50|16134.03|16014.03|16146.54|16026.54|16146.54|16026.54|16134.03|16014.03|10
1622220360000|2021-05-28 16:46:00|16150.05|16030.05|16158.22|16038.22|16159.3|16039.3|16150.05|16030.05|10
1622220370000|2021-05-28 16:46:10|16158.89|16038.89|16156.52|16036.52|16162.08|16042.08|16156.52|16036.52|10
1622220380000|2021-05-28 16:46:20|16156.12|16036.12|16147.93|16027.93|16156.12|16036.12|16147.93|16027.93|10
1622220390000|2021-05-28 16:46:30|16148.68|16028.68|16154.65|16034.65|16154.65|16034.65|16148.68|16028.68|10
1622220400000|2021-05-28 16:46:40|16155.48|16035.48|16163.53|16043.53|16163.53|16043.53|16155.48|16035.48|10
1622220410000|2021-05-28 16:46:50|16165.22|16045.22|16162.77|16042.77|16165.22|16045.22|16159.21|16039.21|10
1622220420000|2021-05-28 16:47:00|16163.06|16043.06|16168.17|16048.17|16170.05|16050.05|16163.06|16043.06|10
1622220430000|2021-05-28 16:47:10|16170.79|16050.79|16168.36|16048.36|16171.02|16051.02|16167.66|16047.66|10
1622220440000|2021-05-28 16:47:20|16168.43|16048.43|16170.46|16050.46|16170.48|16050.48|16167.39|16047.39|10
1622220450000|2021-05-28 16:47:30|16170.64|16050.64|16173.45|16053.45|16173.45|16053.45|16170.64|16050.64|10
1622220460000|2021-05-28 16:47:40|16172.94|16052.94|16171.34|16051.34|16172.94|16052.94|16170.84|16050.84|10
1622220470000|2021-05-28 16:47:50|16171.08|16051.08|16175.96|16055.96|16175.96|16055.96|16170.85|16050.85|10
1622220480000|2021-05-28 16:48:00|16175.85|16055.85|16174.08|16054.08|16176.27|16056.27|16173.65|16053.65|10
1622220490000|2021-05-28 16:48:10|16174.07|16054.07|16176.09|16056.09|16176.09|16056.09|16173.22|16053.22|10
1622220500000|2021-05-28 16:48:20|16176.87|16056.87|16175.47|16055.47|16176.87|16056.87|16174.32|16054.32|10
1622220510000|2021-05-28 16:48:30|16174.8|16054.8|16176.27|16056.27|16176.57|16056.57|16174.8|16054.8|10
1622220520000|2021-05-28 16:48:40|16176.07|16056.07|16172.55|16052.55|16176.07|16056.07|16172.55|16052.55|9
1622220530000|2021-05-28 16:48:50|16171.12|16051.12|16166.15|16046.15|16171.12|16051.12|16165.93|16045.93|10
1622220540000|2021-05-28 16:49:00|16165.7|16045.7|16165.04|16045.04|16165.7|16045.7|16163.01|16043.01|10
1622220550000|2021-05-28 16:49:10|16165.75|16045.75|16176.46|16056.46|16176.46|16056.46|16165.75|16045.75|10
1622220560000|2021-05-28 16:49:20|16177.97|16057.97|16186.38|16066.38|16186.38|16066.38|16177.97|16057.97|10
1622220570000|2021-05-28 16:49:30|16187.67|16067.67|16190.75|16070.75|16193.29|16073.29|16187.67|16067.67|10
1622220580000|2021-05-28 16:49:40|16190.42|16070.42|16188.96|16068.96|16191.51|16071.51|16188.76|16068.76|10
1622220590000|2021-05-28 16:49:50|16189.56|16069.56|16189.37|16069.37|16190.17|16070.17|16188.95|16068.95|10
1622220600000|2021-05-28 16:50:00|16189.22|16069.22|16190.17|16070.17|16192.11|16072.11|16189.22|16069.22|10
1622220610000|2021-05-28 16:50:10|16189.04|16069.04|16187.8|16067.8|16189.66|16069.66|16186.81|16066.81|10
1622220620000|2021-05-28 16:50:20|16188.05|16068.05|16189.5|16069.5|16189.5|16069.5|16188|16068|10
1622220630000|2021-05-28 16:50:30|16189.19|16069.19|16189.11|16069.11|16191.36|16071.36|16189.04|16069.04|10
1622220640000|2021-05-28 16:50:40|16189.73|16069.73|16188.57|16068.57|16191.1|16071.1|16188.57|16068.57|10
1622220650000|2021-05-28 16:50:50|16188.24|16068.24|16187.11|16067.11|16188.66|16068.66|16187.11|16067.11|10
1622220660000|2021-05-28 16:51:00|16186.96|16066.96|16182.75|16062.75|16187.71|16067.71|16182.75|16062.75|10
1622220670000|2021-05-28 16:51:10|16182.34|16062.34|16173.91|16053.91|16183.15|16063.15|16173.91|16053.91|10
1622220680000|2021-05-28 16:51:20|16173.93|16053.93|16177.39|16057.39|16177.39|16057.39|16173.66|16053.66|10
1622220690000|2021-05-28 16:51:30|16177.54|16057.54|16175.87|16055.87|16177.69|16057.69|16175.87|16055.87|10
1622220700000|2021-05-28 16:51:40|16175.63|16055.63|16170.48|16050.48|16175.72|16055.72|16170.44|16050.44|10
1622220710000|2021-05-28 16:51:50|16170.18|16050.18|16172.45|16052.45|16173.11|16053.11|16170.18|16050.18|10
1622220720000|2021-05-28 16:52:00|16172.51|16052.51|16173.13|16053.13|16173.51|16053.51|16172.15|16052.15|9
1622220730000|2021-05-28 16:52:10|16173.87|16053.87|16170.67|16050.67|16173.94|16053.94|16170.67|16050.67|10
1622220740000|2021-05-28 16:52:20|16171.38|16051.38|16168.41|16048.41|16171.38|16051.38|16168.41|16048.41|10
1622220750000|2021-05-28 16:52:30|16166.97|16046.97|16163.3|16043.3|16167.26|16047.26|16163.3|16043.3|10
1622220760000|2021-05-28 16:52:40|16163.24|16043.24|16165.51|16045.51|16165.51|16045.51|16162.45|16042.45|10
1622220770000|2021-05-28 16:52:50|16167.73|16047.73|16173.32|16053.32|16173.32|16053.32|16167.73|16047.73|10
1622220780000|2021-05-28 16:53:00|16173.14|16053.14|16179.89|16059.89|16179.89|16059.89|16173.14|16053.14|10
1622220790000|2021-05-28 16:53:10|16183.61|16063.61|16187.25|16067.25|16187.83|16067.83|16183.61|16063.61|10
1622220800000|2021-05-28 16:53:20|16186.68|16066.68|16181.3|16061.3|16186.68|16066.68|16181.3|16061.3|10
1622220810000|2021-05-28 16:53:30|16181.23|16061.23|16184.97|16064.97|16184.97|16064.97|16180.34|16060.34|10
1622220820000|2021-05-28 16:53:40|16184.31|16064.31|16173.05|16053.05|16185.12|16065.12|16172.3|16052.3|10
1622220830000|2021-05-28 16:53:50|16172.93|16052.93|16167.78|16047.78|16172.93|16052.93|16167.78|16047.78|10
1622220840000|2021-05-28 16:54:00|16164.18|16044.18|16144.02|16024.02|16164.18|16044.18|16144.02|16024.02|10
1622220850000|2021-05-28 16:54:10|16143.4|16023.4|16136.09|16016.09|16143.4|16023.4|16136.09|16016.09|10
1622220860000|2021-05-28 16:54:20|16135.96|16015.96|16146.37|16026.37|16146.37|16026.37|16135.96|16015.96|10
1622220870000|2021-05-28 16:54:30|16146.26|16026.26|16147.2|16027.2|16147.3|16027.3|16144.39|16024.39|10
1622220880000|2021-05-28 16:54:40|16147.43|16027.43|16137.15|16017.15|16149.55|16029.55|16137.15|16017.15|10
1622220890000|2021-05-28 16:54:50|16134.97|16014.97|16111.13|15991.13|16134.97|16014.97|16111.13|15991.13|10
1622220900000|2021-05-28 16:55:00|16110.61|15990.61|16115.63|15995.63|16115.63|15995.63|16110.03|15990.03|10
1622220910000|2021-05-28 16:55:10|16117.03|15997.03|16109.6|15989.6|16118.8|15998.8|16109.6|15989.6|10
1622220920000|2021-05-28 16:55:20|16108.85|15988.85|16096.87|15976.87|16108.85|15988.85|16096.87|15976.87|10
1622220930000|2021-05-28 16:55:30|16096.33|15976.33|16082.62|15962.62|16096.33|15976.33|16082.62|15962.62|10
1622220940000|2021-05-28 16:55:40|16077.13|15957.13|16060.56|15940.56|16077.13|15957.13|16060.56|15940.56|10
1622220950000|2021-05-28 16:55:50|16055.62|15935.62|16042.8|15922.8|16055.62|15935.62|16042.8|15922.8|10
1622220960000|2021-05-28 16:56:00|16042.22|15922.22|16003.02|15883.02|16042.22|15922.22|16003.02|15883.02|10
1622220970000|2021-05-28 16:56:10|15999.46|15879.46|15985.08|15865.08|15999.46|15879.46|15983.75|15863.75|10
1622220980000|2021-05-28 16:56:20|15985.84|15865.84|15987.63|15867.63|15987.63|15867.63|15985.14|15865.14|10
1622220990000|2021-05-28 16:56:30|15986.91|15866.91|15991.09|15871.09|15991.09|15871.09|15986.91|15866.91|10
1622221000000|2021-05-28 16:56:40|15990.69|15870.69|15986.76|15866.76|15990.69|15870.69|15985.3|15865.3|10
1622221010000|2021-05-28 16:56:50|15984.97|15864.97|15972.59|15852.59|15984.97|15864.97|15971.07|15851.07|10
1622221020000|2021-05-28 16:57:00|15972.31|15852.31|15976.8|15856.8|15976.8|15856.8|15971.79|15851.79|10
1622221030000|2021-05-28 16:57:10|15977.84|15857.84|15977.78|15857.78|15979.8|15859.8|15977.66|15857.66|10
1622221040000|2021-05-28 16:57:20|15974.25|15854.25|15966.27|15846.27|15975.07|15855.07|15966.27|15846.27|10
1622221050000|2021-05-28 16:57:30|15965.66|15845.66|15956.77|15836.77|15966.47|15846.47|15956.77|15836.77|10
1622221060000|2021-05-28 16:57:40|15951.49|15831.49|15932.16|15812.16|15951.49|15831.49|15932.16|15812.16|10
1622221070000|2021-05-28 16:57:50|15929.06|15809.06|15920.12|15800.12|15929.06|15809.06|15920.12|15800.12|10
1622221080000|2021-05-28 16:58:00|15920.24|15800.24|15932.12|15812.12|15932.12|15812.12|15919.54|15799.54|10
1622221090000|2021-05-28 16:58:10|15932.93|15812.93|15943.69|15823.69|15944.01|15824.01|15932.93|15812.93|10
1622221100000|2021-05-28 16:58:20|15943.65|15823.65|15945.94|15825.94|15945.94|15825.94|15943.32|15823.32|10
1622221110000|2021-05-28 16:58:30|15944.2|15824.2|15924.22|15804.22|15944.2|15824.2|15924.22|15804.22|10
1622221120000|2021-05-28 16:58:40|15922.04|15802.04|15905.55|15785.55|15922.04|15802.04|15905.55|15785.55|10
1622221130000|2021-05-28 16:58:50|15902.93|15782.93|15892.21|15772.21|15902.93|15782.93|15892.04|15772.04|9
1622221140000|2021-05-28 16:59:00|15891.27|15771.27|15908.14|15788.14|15908.14|15788.14|15891.05|15771.05|10
1622221150000|2021-05-28 16:59:10|15911.09|15791.09|15912.23|15792.23|15913.52|15793.52|15911.09|15791.09|10
1622221160000|2021-05-28 16:59:20|15912.17|15792.17|15902.52|15782.52|15912.17|15792.17|15902.52|15782.52|10
1622221170000|2021-05-28 16:59:30|15900.67|15780.67|15890.49|15770.49|15900.67|15780.67|15890.49|15770.49|10
1622221180000|2021-05-28 16:59:40|15890.4|15770.4|15881.26|15761.26|15890.4|15770.4|15881.26|15761.26|10
1622221190000|2021-05-28 16:59:50|15881.13|15761.13|15875.48|15755.48|15881.13|15761.13|15875.48|15755.48|10
1622221200000|2021-05-28 17:00:00|15872.21|15752.21|15879.94|15759.94|15879.94|15759.94|15868.43|15748.43|10
1622221210000|2021-05-28 17:00:10|15883.56|15763.56|15885.06|15765.06|15889.8|15769.8|15883.56|15763.56|10
1622221220000|2021-05-28 17:00:20|15884.69|15764.69|15884.73|15764.73|15886.66|15766.66|15883.92|15763.92|10
1622221230000|2021-05-28 17:00:30|15884.82|15764.82|15882.99|15762.99|15886.52|15766.52|15882.99|15762.99|10
1622221240000|2021-05-28 17:00:40|15882.96|15762.96|15877.34|15757.34|15882.96|15762.96|15877.34|15757.34|10
1622221250000|2021-05-28 17:00:50|15877.03|15757.03|15877.22|15757.22|15878.24|15758.24|15873.93|15753.93|10
1622221260000|2021-05-28 17:01:00|15877.01|15757.01|15864.95|15744.95|15877.01|15757.01|15864.95|15744.95|10
1622221270000|2021-05-28 17:01:10|15861.46|15741.46|15852.75|15732.75|15861.55|15741.55|15852.69|15732.69|10
1622221280000|2021-05-28 17:01:20|15853.02|15733.02|15832.31|15712.31|15854.12|15734.12|15832.31|15712.31|10
1622221290000|2021-05-28 17:01:30|15829.87|15709.87|15821.92|15701.92|15831.32|15711.32|15821.92|15701.92|10
1622221300000|2021-05-28 17:01:40|15820.86|15700.86|15802.19|15682.19|15820.86|15700.86|15802.19|15682.19|10
1622221310000|2021-05-28 17:01:50|15799.6|15679.6|15799.86|15679.86|15802.72|15682.72|15798.39|15678.39|10
1622221320000|2021-05-28 17:02:00|15801.62|15681.62|15816.53|15696.53|15816.53|15696.53|15800.67|15680.67|10
1622221330000|2021-05-28 17:02:10|15816.83|15696.83|15809.5|15689.5|15816.83|15696.83|15809.5|15689.5|9
1622221340000|2021-05-28 17:02:20|15810.5|15690.5|15811.7|15691.7|15811.96|15691.96|15808.55|15688.55|10
1622221350000|2021-05-28 17:02:30|15812.54|15692.54|15834.53|15714.53|15834.53|15714.53|15812.54|15692.54|10
1622221360000|2021-05-28 17:02:40|15842.19|15722.19|15858.8|15738.8|15859.65|15739.65|15842.19|15722.19|10
1622221370000|2021-05-28 17:02:50|15861.24|15741.24|15870.81|15750.81|15870.81|15750.81|15861.24|15741.24|10
1622221380000|2021-05-28 17:03:00|15870.95|15750.95|15881.19|15761.19|15881.19|15761.19|15870.95|15750.95|10
1622221390000|2021-05-28 17:03:10|15887.91|15767.91|15903.69|15783.69|15903.69|15783.69|15887.91|15767.91|10
1622221400000|2021-05-28 17:03:20|15904.81|15784.81|15901.76|15781.76|15905.23|15785.23|15901.76|15781.76|10
1622221410000|2021-05-28 17:03:30|15901.91|15781.91|15904.83|15784.83|15904.83|15784.83|15901.07|15781.07|10
1622221420000|2021-05-28 17:03:40|15903.61|15783.61|15887.71|15767.71|15903.61|15783.61|15887.71|15767.71|10
1622221430000|2021-05-28 17:03:50|15885.35|15765.35|15882.19|15762.19|15885.35|15765.35|15881.2|15761.2|10
1622221440000|2021-05-28 17:04:00|15883.1|15763.1|15897.72|15777.72|15897.72|15777.72|15883.1|15763.1|10
1622221450000|2021-05-28 17:04:10|15900.28|15780.28|15917.39|15797.39|15917.39|15797.39|15900.28|15780.28|10
1622221460000|2021-05-28 17:04:20|15917.89|15797.89|15917.21|15797.21|15918.18|15798.18|15916.22|15796.22|10
1622221470000|2021-05-28 17:04:30|15917.95|15797.95|15930.96|15810.96|15930.96|15810.96|15917.95|15797.95|9
1622221480000|2021-05-28 17:04:40|15933.68|15813.68|15950.81|15830.81|15950.81|15830.81|15933.68|15813.68|10
1622221490000|2021-05-28 17:04:50|15952.61|15832.61|15958.94|15838.94|15958.94|15838.94|15952.61|15832.61|10
1622221500000|2021-05-28 17:05:00|15958.09|15838.09|15962.52|15842.52|15962.52|15842.52|15956.19|15836.19|10
1622221510000|2021-05-28 17:05:10|15963.77|15843.77|15972.2|15852.2|15972.2|15852.2|15963.41|15843.41|10
1622221520000|2021-05-28 17:05:20|15973.23|15853.23|15970.22|15850.22|15973.56|15853.56|15970.22|15850.22|10
1622221530000|2021-05-28 17:05:30|15970.69|15850.69|15974.59|15854.59|15975.15|15855.15|15970.38|15850.38|10
1622221540000|2021-05-28 17:05:40|15974.17|15854.17|15981.81|15861.81|15981.81|15861.81|15974.17|15854.17|10
1622221550000|2021-05-28 17:05:50|15987|15867|16005.64|15885.64|16005.64|15885.64|15987|15867|10
1622221560000|2021-05-28 17:06:00|16005.2|15885.2|16002.87|15882.87|16005.2|15885.2|16000.24|15880.24|10
1622221570000|2021-05-28 17:06:10|16001.62|15881.62|15977.22|15857.22|16001.62|15881.62|15977.22|15857.22|10
1622221580000|2021-05-28 17:06:20|15975.89|15855.89|15974.93|15854.93|15976.95|15856.95|15974.93|15854.93|9
1622221590000|2021-05-28 17:06:30|15976.08|15856.08|15981.34|15861.34|15981.78|15861.78|15976.08|15856.08|10
1622221600000|2021-05-28 17:06:40|15981.14|15861.14|15990.31|15870.31|15990.31|15870.31|15981.14|15861.14|10
1622221610000|2021-05-28 17:06:50|15989.35|15869.35|15990.4|15870.4|15992.02|15872.02|15989.35|15869.35|10
1622221620000|2021-05-28 17:07:00|15991.32|15871.32|15996.79|15876.79|15996.79|15876.79|15991.32|15871.32|10
1622221630000|2021-05-28 17:07:10|16000.59|15880.59|16010.08|15890.08|16010.85|15890.85|16000.59|15880.59|10
1622221640000|2021-05-28 17:07:20|16011.77|15891.77|16022.59|15902.59|16022.59|15902.59|16011.77|15891.77|10
1622221650000|2021-05-28 17:07:30|16023.02|15903.02|16025.33|15905.33|16025.53|15905.53|16022.74|15902.74|10
1622221660000|2021-05-28 17:07:40|16023.87|15903.87|16021.17|15901.17|16024.04|15904.04|16020.64|15900.64|10
1622221670000|2021-05-28 17:07:50|16022.6|15902.6|16034.1|15914.1|16034.36|15914.36|16022.6|15902.6|10
1622221680000|2021-05-28 17:08:00|16034.35|15914.35|16040.82|15920.82|16040.82|15920.82|16034.35|15914.35|10
1622221690000|2021-05-28 17:08:10|16041.56|15921.56|16041.97|15921.97|16044.93|15924.93|16041.56|15921.56|10
1622221700000|2021-05-28 17:08:20|16040.27|15920.27|16034.76|15914.76|16040.27|15920.27|16034.64|15914.64|9
1622221710000|2021-05-28 17:08:30|16034.33|15914.33|16041.17|15921.17|16041.17|15921.17|16034.33|15914.33|10
1622221720000|2021-05-28 17:08:40|16042.25|15922.25|16047.52|15927.52|16047.52|15927.52|16041.68|15921.68|10
1622221730000|2021-05-28 17:08:50|16047.27|15927.27|16054.36|15934.36|16054.36|15934.36|16047.27|15927.27|10
1622221740000|2021-05-28 17:09:00|16058.73|15938.73|16065.6|15945.6|16067.03|15947.03|16058.73|15938.73|10
1622221750000|2021-05-28 17:09:10|16066.2|15946.2|16076.17|15956.17|16076.17|15956.17|16066.2|15946.2|10
1622221760000|2021-05-28 17:09:20|16077.58|15957.58|16083.55|15963.55|16084.32|15964.32|16077.58|15957.58|10
1622221770000|2021-05-28 17:09:30|16084.34|15964.34|16086.19|15966.19|16086.49|15966.49|16084.34|15964.34|10
1622221780000|2021-05-28 17:09:40|16086.21|15966.21|16088.11|15968.11|16088.82|15968.82|16085.58|15965.58|10
1622221790000|2021-05-28 17:09:50|16089.9|15969.9|16095.15|15975.15|16096.03|15976.03|16089.9|15969.9|10
1622221800000|2021-05-28 17:10:00|16095.7|15975.7|16098.28|15978.28|16098.85|15978.85|16094.74|15974.74|10
1622221810000|2021-05-28 17:10:10|16098.68|15978.68|16100.65|15980.65|16100.65|15980.65|16098.35|15978.35|10
1622221820000|2021-05-28 17:10:20|16101.92|15981.92|16103.26|15983.26|16105.13|15985.13|16101.92|15981.92|10
1622221830000|2021-05-28 17:10:30|16103.43|15983.43|16120.77|16000.77|16121.08|16001.08|16102.97|15982.97|10
1622221840000|2021-05-28 17:10:40|16121.51|16001.51|16112.81|15992.81|16121.51|16001.51|16112.81|15992.81|10
1622221850000|2021-05-28 17:10:50|16112.1|15992.1|16113.49|15993.49|16115.31|15995.31|16111.94|15991.94|10
1622221860000|2021-05-28 17:11:00|16112.3|15992.3|16099.79|15979.79|16113.13|15993.13|16099.79|15979.79|10
1622221870000|2021-05-28 17:11:10|16096.43|15976.43|16062.45|15942.45|16096.43|15976.43|16062.45|15942.45|10
1622221880000|2021-05-28 17:11:20|16062.95|15942.95|16063.3|15943.3|16064.53|15944.53|16060.08|15940.08|10
1622221890000|2021-05-28 17:11:30|16063.48|15943.48|16064.61|15944.61|16064.61|15944.61|16063.16|15943.16|9
1622221900000|2021-05-28 17:11:40|16061.56|15941.56|16042.06|15922.06|16061.56|15941.56|16042.06|15922.06|10
1622221910000|2021-05-28 17:11:50|16041.24|15921.24|16035.03|15915.03|16041.43|15921.43|16034.96|15914.96|10
1622221920000|2021-05-28 17:12:00|16034.32|15914.32|16025.68|15905.68|16034.32|15914.32|16024.67|15904.67|10
1622221930000|2021-05-28 17:12:10|16027.24|15907.24|16034.94|15914.94|16034.94|15914.94|16027.24|15907.24|10
1622221940000|2021-05-28 17:12:20|16034.69|15914.69|16028.07|15908.07|16034.69|15914.69|16027.73|15907.73|10
1622221950000|2021-05-28 17:12:30|16028.03|15908.03|16021.94|15901.94|16028.03|15908.03|16021.94|15901.94|10
1622221960000|2021-05-28 17:12:40|16020.77|15900.77|15996.39|15876.39|16020.77|15900.77|15996.39|15876.39|10
1622221970000|2021-05-28 17:12:50|15995.56|15875.56|15987.78|15867.78|15995.64|15875.64|15987.78|15867.78|10
1622221980000|2021-05-28 17:13:00|15982.94|15862.94|15982.84|15862.84|15982.94|15862.94|15980.08|15860.08|10
1622221990000|2021-05-28 17:13:10|15982.12|15862.12|15999.88|15879.88|15999.88|15879.88|15982.12|15862.12|10
1622222000000|2021-05-28 17:13:20|16003.5|15883.5|16005.97|15885.97|16008.59|15888.59|16003.5|15883.5|10
1622222010000|2021-05-28 17:13:30|16005.98|15885.98|15995.58|15875.58|16005.98|15885.98|15995.58|15875.58|10
1622222020000|2021-05-28 17:13:40|15995.78|15875.78|15977.91|15857.91|15995.78|15875.78|15977.91|15857.91|10
1622222030000|2021-05-28 17:13:50|15976.25|15856.25|15973.91|15853.91|15976.25|15856.25|15972.94|15852.94|10
1622222040000|2021-05-28 17:14:00|15973.72|15853.72|15980.41|15860.41|15980.41|15860.41|15973.44|15853.44|10
1622222050000|2021-05-28 17:14:10|15981.87|15861.87|15977.61|15857.61|15983.54|15863.54|15977.61|15857.61|10
1622222060000|2021-05-28 17:14:20|15975.7|15855.7|15963.62|15843.62|15975.7|15855.7|15963.62|15843.62|10
1622222070000|2021-05-28 17:14:30|15963.95|15843.95|15966.08|15846.08|15966.33|15846.33|15962.54|15842.54|10
1622222080000|2021-05-28 17:14:40|15967.99|15847.99|15966.03|15846.03|15968.21|15848.21|15965.94|15845.94|10
1622222090000|2021-05-28 17:14:50|15962.11|15842.11|15953.49|15833.49|15962.33|15842.33|15953.49|15833.49|10
1622222100000|2021-05-28 17:15:00|15951.7|15831.7|15945.72|15825.72|15951.7|15831.7|15945.72|15825.72|10
1622222110000|2021-05-28 17:15:10|15946.54|15826.54|15951.74|15831.74|15952.6|15832.6|15946.53|15826.53|10
1622222120000|2021-05-28 17:15:20|15952.38|15832.38|15964.85|15844.85|15964.85|15844.85|15952.38|15832.38|10
1622222130000|2021-05-28 17:15:30|15965.57|15845.57|15972.37|15852.37|15972.37|15852.37|15965.57|15845.57|10
1622222140000|2021-05-28 17:15:40|15974.96|15854.96|16012.54|15892.54|16012.54|15892.54|15974.96|15854.96|10
1622222150000|2021-05-28 17:15:50|16019.63|15899.63|16042.28|15922.28|16042.28|15922.28|16019.63|15899.63|10
1622222160000|2021-05-28 17:16:00|16045.68|15925.68|16044.25|15924.25|16047.97|15927.97|16044.25|15924.25|10
1622222170000|2021-05-28 17:16:10|16039.45|15919.45|16039.02|15919.02|16040.55|15920.55|16037.91|15917.91|10
1622222180000|2021-05-28 17:16:20|16038.02|15918.02|16037.76|15917.76|16039.78|15919.78|16037.76|15917.76|10
1622222190000|2021-05-28 17:16:30|16038.49|15918.49|16047.56|15927.56|16047.56|15927.56|16038.39|15918.39|10
1622222200000|2021-05-28 17:16:40|16047.29|15927.29|16054.48|15934.48|16054.48|15934.48|16047.29|15927.29|10
1622222210000|2021-05-28 17:16:50|16054.63|15934.63|16053.79|15933.79|16055.11|15935.11|16053.7|15933.7|10
1622222220000|2021-05-28 17:17:00|16053.55|15933.55|16057.31|15937.31|16058.08|15938.08|16053.5|15933.5|10
1622222230000|2021-05-28 17:17:10|16057.88|15937.88|16063.59|15943.59|16065.33|15945.33|16057.88|15937.88|10
1622222240000|2021-05-28 17:17:20|16064.11|15944.11|16054.38|15934.38|16064.14|15944.14|16054.38|15934.38|10
1622222250000|2021-05-28 17:17:30|16051.81|15931.81|16042.33|15922.33|16051.81|15931.81|16042.33|15922.33|10
1622222260000|2021-05-28 17:17:40|16037.96|15917.96|16030.22|15910.22|16037.96|15917.96|16030.22|15910.22|10
1622222270000|2021-05-28 17:17:50|16031.01|15911.01|16025.87|15905.87|16031.01|15911.01|16025.87|15905.87|10
1622222280000|2021-05-28 17:18:00|16025.59|15905.59|16019.02|15899.02|16025.59|15905.59|16019.02|15899.02|10
1622222290000|2021-05-28 17:18:10|16018.29|15898.29|16016.08|15896.08|16018.48|15898.48|16014.54|15894.54|10
1622222300000|2021-05-28 17:18:20|16016.44|15896.44|16025|15905|16025|15905|16016.37|15896.37|10
1622222310000|2021-05-28 17:18:30|16025.35|15905.35|16033.99|15913.99|16033.99|15913.99|16025.35|15905.35|10
1622222320000|2021-05-28 17:18:40|16034.58|15914.58|16034.21|15914.21|16035.83|15915.83|16034.21|15914.21|9
1622222330000|2021-05-28 17:18:50|16034.25|15914.25|16032.21|15912.21|16034.86|15914.86|16032.21|15912.21|10
1622222340000|2021-05-28 17:19:00|16030.7|15910.7|16019.53|15899.53|16030.7|15910.7|16019.53|15899.53|10
1622222350000|2021-05-28 17:19:10|16015.51|15895.51|15999.95|15879.95|16015.51|15895.51|15999.95|15879.95|10
1622222360000|2021-05-28 17:19:20|15999.43|15879.43|15997.94|15877.94|15999.97|15879.97|15997.67|15877.67|10
1622222370000|2021-05-28 17:19:30|15997.33|15877.33|16000.41|15880.41|16002.85|15882.85|15997.33|15877.33|10
1622222380000|2021-05-28 17:19:40|16001.63|15881.63|16008.42|15888.42|16008.42|15888.42|16001.63|15881.63|10
1622222390000|2021-05-28 17:19:50|16008.66|15888.66|16006|15886|16008.66|15888.66|16005.3|15885.3|10
1622222400000|2021-05-28 17:20:00|16005.39|15885.39|15999.19|15879.19|16005.39|15885.39|15998.48|15878.48|10
1622222410000|2021-05-28 17:20:10|15998.25|15878.25|15993.44|15873.44|15998.25|15878.25|15993.44|15873.44|10
1622222420000|2021-05-28 17:20:20|15994.55|15874.55|15985.22|15865.22|15994.55|15874.55|15985.22|15865.22|10
1622222430000|2021-05-28 17:20:30|15983.72|15863.72|15986.41|15866.41|15986.41|15866.41|15981.94|15861.94|10
1622222440000|2021-05-28 17:20:40|15987.11|15867.11|16000.54|15880.54|16000.54|15880.54|15987.11|15867.11|10
1622222450000|2021-05-28 17:20:50|16000.73|15880.73|16005.1|15885.1|16005.73|15885.73|16000.73|15880.73|10
1622222460000|2021-05-28 17:21:00|16004.16|15884.16|16007.42|15887.42|16007.42|15887.42|16004.16|15884.16|10
1622222470000|2021-05-28 17:21:10|16007.81|15887.81|16014.5|15894.5|16014.62|15894.62|16007.81|15887.81|10
1622222480000|2021-05-28 17:21:20|16015.16|15895.16|16028.96|15908.96|16028.96|15908.96|16015.16|15895.16|10
1622222490000|2021-05-28 17:21:30|16030.3|15910.3|16041.81|15921.81|16042.28|15922.28|16030.09|15910.09|10
1622222500000|2021-05-28 17:21:40|16042.17|15922.17|16041.48|15921.48|16043.25|15923.25|16040.59|15920.59|10
1622222510000|2021-05-28 17:21:50|16041.24|15921.24|16030.98|15910.98|16041.24|15921.24|16030.98|15910.98|10
1622222520000|2021-05-28 17:22:00|16031.41|15911.41|16027.92|15907.92|16031.41|15911.41|16027.09|15907.09|10
1622222530000|2021-05-28 17:22:10|16026.66|15906.66|16025.56|15905.56|16026.66|15906.66|16024.64|15904.64|10
1622222540000|2021-05-28 17:22:20|16024.6|15904.6|16025|15905|16025.16|15905.16|16023.66|15903.66|9
1622222550000|2021-05-28 17:22:30|16024.34|15904.34|16028.86|15908.86|16028.86|15908.86|16023.18|15903.18|10
1622222560000|2021-05-28 17:22:40|16029.48|15909.48|16031.86|15911.86|16031.86|15911.86|16028.81|15908.81|10
1622222570000|2021-05-28 17:22:50|16032.64|15912.64|16036.83|15916.83|16036.83|15916.83|16032.64|15912.64|10
1622222580000|2021-05-28 17:23:00|16035.9|15915.9|16029.15|15909.15|16035.9|15915.9|16029.15|15909.15|10
1622222590000|2021-05-28 17:23:10|16028.5|15908.5|16026.08|15906.08|16028.5|15908.5|16024.62|15904.62|10
1622222600000|2021-05-28 17:23:20|16025.97|15905.97|16030.64|15910.64|16031.02|15911.02|16025.97|15905.97|10
1622222610000|2021-05-28 17:23:30|16031.08|15911.08|16034|15914|16036.11|15916.11|16031.08|15911.08|10
1622222620000|2021-05-28 17:23:40|16033.61|15913.61|16036.39|15916.39|16036.39|15916.39|16031.46|15911.46|10
1622222630000|2021-05-28 17:23:50|16036.55|15916.55|16038.07|15918.07|16040.8|15920.8|16036.21|15916.21|10
1622222640000|2021-05-28 17:24:00|16036.51|15916.51|16037.06|15917.06|16037.46|15917.46|16036.39|15916.39|10
1622222650000|2021-05-28 17:24:10|16036.84|15916.84|16052.58|15932.58|16052.58|15932.58|16036.24|15916.24|10
1622222660000|2021-05-28 17:24:20|16052.36|15932.36|16060.91|15940.91|16060.91|15940.91|16051.77|15931.77|10
1622222670000|2021-05-28 17:24:30|16060.94|15940.94|16070.44|15950.44|16070.44|15950.44|16060.94|15940.94|10
1622222680000|2021-05-28 17:24:40|16071.34|15951.34|16077.63|15957.63|16077.63|15957.63|16071.34|15951.34|10
1622222690000|2021-05-28 17:24:50|16078.08|15958.08|16081.29|15961.29|16081.92|15961.92|16078.08|15958.08|10
1622222700000|2021-05-28 17:25:00|16081.53|15961.53|16084.46|15964.46|16084.46|15964.46|16081.53|15961.53|10
1622222710000|2021-05-28 17:25:10|16084.3|15964.3|16074.14|15954.14|16084.34|15964.34|16074.14|15954.14|10
1622222720000|2021-05-28 17:25:20|16072.56|15952.56|16068.98|15948.98|16072.56|15952.56|16067.61|15947.61|10
1622222730000|2021-05-28 17:25:30|16069.16|15949.16|16067.44|15947.44|16069.83|15949.83|16067.44|15947.44|10
1622222740000|2021-05-28 17:25:40|16066.72|15946.72|16068.97|15948.97|16068.97|15948.97|16066.72|15946.72|10
1622222750000|2021-05-28 17:25:50|16070.1|15950.1|16077.31|15957.31|16077.31|15957.31|16069.67|15949.67|10
1622222760000|2021-05-28 17:26:00|16076.63|15956.63|16085.28|15965.28|16087.13|15967.13|16076.63|15956.63|10
1622222770000|2021-05-28 17:26:10|16083.53|15963.53|16075.67|15955.67|16083.6|15963.6|16075.67|15955.67|10
1622222780000|2021-05-28 17:26:20|16080|15960|16084.28|15964.28|16084.62|15964.62|16079.36|15959.36|10
1622222790000|2021-05-28 17:26:30|16084.77|15964.77|16086.61|15966.61|16088.11|15968.11|16084.69|15964.69|10
1622222800000|2021-05-28 17:26:40|16086.85|15966.85|16087.59|15967.59|16088.21|15968.21|16086.66|15966.66|10
1622222810000|2021-05-28 17:26:50|16087.97|15967.97|16087.12|15967.12|16088.47|15968.47|16086.57|15966.57|10
1622222820000|2021-05-28 17:27:00|16087.74|15967.74|16081.83|15961.83|16087.74|15967.74|16081.83|15961.83|10
1622222830000|2021-05-28 17:27:10|16081.07|15961.07|16077.64|15957.64|16081.35|15961.35|16077.64|15957.64|10
1622222840000|2021-05-28 17:27:20|16075.64|15955.64|16074.14|15954.14|16075.65|15955.65|16074.14|15954.14|10
1622222850000|2021-05-28 17:27:30|16074.05|15954.05|16077.58|15957.58|16077.58|15957.58|16073.73|15953.73|9
1622222860000|2021-05-28 17:27:40|16076.89|15956.89|16081.81|15961.81|16081.81|15961.81|16076.64|15956.64|10
1622222870000|2021-05-28 17:27:50|16081.49|15961.49|16082.24|15962.24|16083.36|15963.36|16080.26|15960.26|10
1622222880000|2021-05-28 17:28:00|16082.55|15962.55|16083.11|15963.11|16083.67|15963.67|16082.14|15962.14|10
1622222890000|2021-05-28 17:28:10|16083.04|15963.04|16081.02|15961.02|16083.04|15963.04|16080.9|15960.9|10
1622222900000|2021-05-28 17:28:20|16080.56|15960.56|16078.42|15958.42|16081.31|15961.31|16078.26|15958.26|10
1622222910000|2021-05-28 17:28:30|16078.32|15958.32|16076.01|15956.01|16078.32|15958.32|16074.96|15954.96|10
1622222920000|2021-05-28 17:28:40|16074.99|15954.99|16074.83|15954.83|16074.99|15954.99|16074.28|15954.28|10
1622222930000|2021-05-28 17:28:50|16074.66|15954.66|16078.27|15958.27|16078.27|15958.27|16074.66|15954.66|10
1622222940000|2021-05-28 17:29:00|16079.71|15959.71|16104|15984|16104|15984|16079.71|15959.71|10
1622222950000|2021-05-28 17:29:10|16104.9|15984.9|16124.65|16004.65|16126.91|16006.91|16104.9|15984.9|10
1622222960000|2021-05-28 17:29:20|16125.41|16005.41|16115.96|15995.96|16125.41|16005.41|16115.96|15995.96|10
1622222970000|2021-05-28 17:29:30|16112.85|15992.85|16099.94|15979.94|16112.85|15992.85|16099.94|15979.94|10
1622222980000|2021-05-28 17:29:40|16099.1|15979.1|16095.57|15975.57|16099.1|15979.1|16095.57|15975.57|10
1622222990000|2021-05-28 17:29:50|16095.55|15975.55|16090.36|15970.36|16095.55|15975.55|16090.36|15970.36|10
1622223000000|2021-05-28 17:30:00|16089.63|15969.63|16079.87|15959.87|16090.71|15970.71|16079.87|15959.87|10
1622223010000|2021-05-28 17:30:10|16078.84|15958.84|16081.54|15961.54|16081.58|15961.58|16078.24|15958.24|10
1622223020000|2021-05-28 17:30:20|16083.77|15963.77|16091.2|15971.2|16091.2|15971.2|16083.04|15963.04|10
1622223030000|2021-05-28 17:30:30|16092.04|15972.04|16095.95|15975.95|16096.2|15976.2|16092|15972|10
1622223040000|2021-05-28 17:30:40|16095.89|15975.89|16100.42|15980.42|16100.42|15980.42|16095.89|15975.89|10
1622223050000|2021-05-28 17:30:50|16103.98|15983.98|16119.66|15999.66|16119.66|15999.66|16103.98|15983.98|10
1622223060000|2021-05-28 17:31:00|16118.77|15998.77|16122.7|16002.7|16122.7|16002.7|16118.77|15998.77|10
1622223070000|2021-05-28 17:31:10|16122.69|16002.69|16121.16|16001.16|16122.69|16002.69|16120.17|16000.17|10
1622223080000|2021-05-28 17:31:20|16121.18|16001.18|16118.4|15998.4|16121.41|16001.41|16118.26|15998.26|10
1622223090000|2021-05-28 17:31:30|16118.98|15998.98|16119.01|15999.01|16120.49|16000.49|16118.98|15998.98|10
1622223100000|2021-05-28 17:31:40|16118.85|15998.85|16113.97|15993.97|16118.85|15998.85|16113.36|15993.36|10
1622223110000|2021-05-28 17:31:50|16112.59|15992.59|16105.73|15985.73|16112.59|15992.59|16105.36|15985.36|10
1622223120000|2021-05-28 17:32:00|16105.71|15985.71|16104.23|15984.23|16105.71|15985.71|16103.77|15983.77|10
1622223130000|2021-05-28 17:32:10|16105.16|15985.16|16107.48|15987.48|16107.67|15987.67|16105.1|15985.1|10
1622223140000|2021-05-28 17:32:20|16107.94|15987.94|16113.64|15993.64|16114.24|15994.24|16107.94|15987.94|10
1622223150000|2021-05-28 17:32:30|16114.09|15994.09|16116.61|15996.61|16117.2|15997.2|16114.09|15994.09|10
1622223160000|2021-05-28 17:32:40|16117.53|15997.53|16120.12|16000.12|16120.48|16000.48|16117.53|15997.53|10
1622223170000|2021-05-28 17:32:50|16120.6|16000.6|16122.22|16002.22|16122.77|16002.77|16120.46|16000.46|10
1622223180000|2021-05-28 17:33:00|16123.04|16003.04|16130.67|16010.67|16130.67|16010.67|16122.97|16002.97|10
1622223190000|2021-05-28 17:33:10|16135.27|16015.27|16147.38|16027.38|16147.95|16027.95|16135.27|16015.27|10
1622223200000|2021-05-28 17:33:20|16147.99|16027.99|16144.38|16024.38|16147.99|16027.99|16144.34|16024.34|10
1622223210000|2021-05-28 17:33:30|16142.64|16022.64|16137.96|16017.96|16142.64|16022.64|16137.96|16017.96|10
1622223220000|2021-05-28 17:33:40|16137.24|16017.24|16124.92|16004.92|16137.24|16017.24|16124.92|16004.92|9
1622223230000|2021-05-28 17:33:50|16126.06|16006.06|16119.28|15999.28|16126.06|16006.06|16118.26|15998.26|10
1622223240000|2021-05-28 17:34:00|16120.89|16000.89|16130.5|16010.5|16130.5|16010.5|16120.89|16000.89|10
1622223250000|2021-05-28 17:34:10|16130.12|16010.12|16133.89|16013.89|16133.89|16013.89|16130.07|16010.07|10
1622223260000|2021-05-28 17:34:20|16133.88|16013.88|16138.73|16018.73|16138.73|16018.73|16133.88|16013.88|10
1622223270000|2021-05-28 17:34:30|16139.36|16019.36|16135.76|16015.76|16139.36|16019.36|16134.74|16014.74|10
1622223280000|2021-05-28 17:34:40|16136.21|16016.21|16128.93|16008.93|16136.21|16016.21|16128.93|16008.93|10
1622223290000|2021-05-28 17:34:50|16128.83|16008.83|16126.19|16006.19|16129.61|16009.61|16126.19|16006.19|9
1622223300000|2021-05-28 17:35:00|16125.03|16005.03|16121.99|16001.99|16125.03|16005.03|16120.81|16000.81|10
1622223310000|2021-05-28 17:35:10|16122.22|16002.22|16129.27|16009.27|16129.27|16009.27|16122.22|16002.22|10
1622223320000|2021-05-28 17:35:20|16129.9|16009.9|16137.4|16017.4|16137.4|16017.4|16129.9|16009.9|10
1622223330000|2021-05-28 17:35:30|16135.35|16015.35|16136.48|16016.48|16136.71|16016.71|16135.23|16015.23|10
1622223340000|2021-05-28 17:35:40|16136.71|16016.71|16139.79|16019.79|16139.99|16019.99|16136.71|16016.71|10
1622223350000|2021-05-28 17:35:50|16139.05|16019.05|16137.8|16017.8|16139.05|16019.05|16137.56|16017.56|10
1622223360000|2021-05-28 17:36:00|16137.08|16017.08|16137.04|16017.04|16138.01|16018.01|16136.43|16016.43|9
1622223370000|2021-05-28 17:36:10|16136.77|16016.77|16133.11|16013.11|16136.77|16016.77|16131.73|16011.73|10
1622223380000|2021-05-28 17:36:20|16132.18|16012.18|16127.39|16007.39|16132.18|16012.18|16127.18|16007.18|10
1622223390000|2021-05-28 17:36:30|16127.12|16007.12|16127.19|16007.19|16127.41|16007.41|16125.61|16005.61|10
1622223400000|2021-05-28 17:36:40|16127.12|16007.12|16120.99|16000.99|16127.12|16007.12|16120.99|16000.99|9
1622223410000|2021-05-28 17:36:50|16120.61|16000.61|16118.12|15998.12|16120.61|16000.61|16118.12|15998.12|10
1622223420000|2021-05-28 17:37:00|16117.79|15997.79|16106.32|15986.32|16118.11|15998.11|16106.32|15986.32|10
1622223430000|2021-05-28 17:37:10|16105.34|15985.34|16088.3|15968.3|16105.34|15985.34|16088.3|15968.3|10
1622223440000|2021-05-28 17:37:20|16086.73|15966.73|16075.45|15955.45|16086.73|15966.73|16075.45|15955.45|10
1622223450000|2021-05-28 17:37:30|16074.86|15954.86|16075.04|15955.04|16078.53|15958.53|16073.89|15953.89|10
1622223460000|2021-05-28 17:37:40|16075.3|15955.3|16083.87|15963.87|16083.87|15963.87|16075.3|15955.3|10
1622223470000|2021-05-28 17:37:50|16083.8|15963.8|16082.13|15962.13|16084.02|15964.02|16081.81|15961.81|10
1622223480000|2021-05-28 17:38:00|16080.58|15960.58|16073.98|15953.98|16080.58|15960.58|16073.98|15953.98|10
1622223490000|2021-05-28 17:38:10|16073.91|15953.91|16076.88|15956.88|16077.63|15957.63|16073.91|15953.91|10
1622223500000|2021-05-28 17:38:20|16076.67|15956.67|16079.99|15959.99|16079.99|15959.99|16076.67|15956.67|10
1622223510000|2021-05-28 17:38:30|16079.07|15959.07|16081.17|15961.17|16081.55|15961.55|16079.07|15959.07|10
1622223520000|2021-05-28 17:38:40|16080.94|15960.94|16075|15955|16080.94|15960.94|16075|15955|10
1622223530000|2021-05-28 17:38:50|16074.77|15954.77|16079.01|15959.01|16079.01|15959.01|16074.14|15954.14|10
1622223540000|2021-05-28 17:39:00|16079.12|15959.12|16081.85|15961.85|16081.85|15961.85|16079.12|15959.12|10
1622223550000|2021-05-28 17:39:10|16081.6|15961.6|16068.26|15948.26|16081.6|15961.6|16068.26|15948.26|10
1622223560000|2021-05-28 17:39:20|16068.66|15948.66|16066.87|15946.87|16068.66|15948.66|16066.87|15946.87|10
1622223570000|2021-05-28 17:39:30|16066.81|15946.81|16063.96|15943.96|16066.81|15946.81|16063.2|15943.2|10
1622223580000|2021-05-28 17:39:40|16063.87|15943.87|16064.72|15944.72|16065.23|15945.23|16063.87|15943.87|10
1622223590000|2021-05-28 17:39:50|16064.5|15944.5|16063.23|15943.23|16065.67|15945.67|16063.23|15943.23|10
1622223600000|2021-05-28 17:40:00|16062.34|15942.34|16060.11|15940.11|16062.34|15942.34|16060.11|15940.11|10
1622223610000|2021-05-28 17:40:10|16060.89|15940.89|16062.85|15942.85|16062.85|15942.85|16060.53|15940.53|9
1622223620000|2021-05-28 17:40:20|16062.45|15942.45|16063.55|15943.55|16064.63|15944.63|16062.45|15942.45|10
1622223630000|2021-05-28 17:40:30|16064.27|15944.27|16077.88|15957.88|16077.97|15957.97|16064.27|15944.27|10
1622223640000|2021-05-28 17:40:40|16076.48|15956.48|16072.35|15952.35|16076.55|15956.55|16071.79|15951.79|10
1622223650000|2021-05-28 17:40:50|16072.39|15952.39|16074.2|15954.2|16074.37|15954.37|16070.84|15950.84|10
1622223660000|2021-05-28 17:41:00|16074.57|15954.57|16081.85|15961.85|16081.85|15961.85|16074.57|15954.57|10
1622223670000|2021-05-28 17:41:10|16082.77|15962.77|16097.58|15977.58|16097.58|15977.58|16082.77|15962.77|10
1622223680000|2021-05-28 17:41:20|16096.78|15976.78|16104.14|15984.14|16104.14|15984.14|16096.78|15976.78|10
1622223690000|2021-05-28 17:41:30|16104.89|15984.89|16107.47|15987.47|16108.51|15988.51|16104.89|15984.89|10
1622223700000|2021-05-28 17:41:40|16108.17|15988.17|16106.63|15986.63|16108.23|15988.23|16106.16|15986.16|10
1622223710000|2021-05-28 17:41:50|16106.76|15986.76|16105.08|15985.08|16106.76|15986.76|16104.58|15984.58|10
1622223720000|2021-05-28 17:42:00|16105.1|15985.1|16105.34|15985.34|16105.34|15985.34|16103.5|15983.5|10
1622223730000|2021-05-28 17:42:10|16105.01|15985.01|16098.37|15978.37|16105.01|15985.01|16098.37|15978.37|10
1622223740000|2021-05-28 17:42:20|16096.24|15976.24|16094.55|15974.55|16096.24|15976.24|16094.55|15974.55|10
1622223750000|2021-05-28 17:42:30|16094.9|15974.9|16096.18|15976.18|16096.18|15976.18|16094.83|15974.83|10
1622223760000|2021-05-28 17:42:40|16095.75|15975.75|16094.43|15974.43|16097.69|15977.69|16094.41|15974.41|10
1622223770000|2021-05-28 17:42:50|16094.45|15974.45|16096.11|15976.11|16097.02|15977.02|16092.88|15972.88|10
1622223780000|2021-05-28 17:43:00|16096.7|15976.7|16101.33|15981.33|16101.33|15981.33|16096.7|15976.7|10
1622223790000|2021-05-28 17:43:10|16103.38|15983.38|16107.95|15987.95|16107.95|15987.95|16103.38|15983.38|10
1622223800000|2021-05-28 17:43:20|16108.02|15988.02|16112.03|15992.03|16112.03|15992.03|16108.02|15988.02|10
1622223810000|2021-05-28 17:43:30|16111.92|15991.92|16113.79|15993.79|16113.79|15993.79|16109.23|15989.23|10
1622223820000|2021-05-28 17:43:40|16114.22|15994.22|16113.24|15993.24|16114.31|15994.31|16113.13|15993.13|10
1622223830000|2021-05-28 17:43:50|16113.72|15993.72|16118.54|15998.54|16118.58|15998.58|16113.72|15993.72|10
1622223840000|2021-05-28 17:44:00|16117.81|15997.81|16122.39|16002.39|16122.39|16002.39|16117.81|15997.81|10
1622223850000|2021-05-28 17:44:10|16122.97|16002.97|16122.59|16002.59|16125|16005|16122.59|16002.59|10
1622223860000|2021-05-28 17:44:20|16124.4|16004.4|16124.33|16004.33|16126.27|16006.27|16124.33|16004.33|10
1622223870000|2021-05-28 17:44:30|16124.18|16004.18|16125.63|16005.63|16126.12|16006.12|16124.18|16004.18|10
1622223880000|2021-05-28 17:44:40|16125.58|16005.58|16125.42|16005.42|16126.13|16006.13|16124.84|16004.84|10
1622223890000|2021-05-28 17:44:50|16125.57|16005.57|16124.68|16004.68|16126.17|16006.17|16124.68|16004.68|10
1622223900000|2021-05-28 17:45:00|16124.18|16004.18|16122.91|16002.91|16124.18|16004.18|16122.28|16002.28|10
1622223910000|2021-05-28 17:45:10|16122.94|16002.94|16119.91|15999.91|16122.94|16002.94|16119.91|15999.91|10
1622223920000|2021-05-28 17:45:20|16118.47|15998.47|16111.37|15991.37|16118.47|15998.47|16111.37|15991.37|10
1622223930000|2021-05-28 17:45:30|16110.51|15990.51|16102.8|15982.8|16110.71|15990.71|16102.78|15982.78|10
1622223940000|2021-05-28 17:45:40|16102.51|15982.51|16101.63|15981.63|16102.71|15982.71|16101.63|15981.63|10
1622223950000|2021-05-28 17:45:50|16099.45|15979.45|16096.89|15976.89|16099.45|15979.45|16096.78|15976.78|10
1622223960000|2021-05-28 17:46:00|16097.25|15977.25|16093.89|15973.89|16097.25|15977.25|16093.89|15973.89|9
1622223970000|2021-05-28 17:46:10|16093.53|15973.53|16085.42|15965.42|16093.53|15973.53|16085.42|15965.42|9
1622223980000|2021-05-28 17:46:20|16085.58|15965.58|16082.18|15962.18|16085.58|15965.58|16082.18|15962.18|10
1622223990000|2021-05-28 17:46:30|16082.03|15962.03|16082.11|15962.11|16083.28|15963.28|16081.36|15961.36|10
1622224000000|2021-05-28 17:46:40|16081.4|15961.4|16076.81|15956.81|16081.4|15961.4|16075.66|15955.66|10
1622224010000|2021-05-28 17:46:50|16076.88|15956.88|16080.08|15960.08|16080.15|15960.15|16076.88|15956.88|8
1622224020000|2021-05-28 17:47:00|16080.13|15960.13|16082.03|15962.03|16082.03|15962.03|16079.95|15959.95|10
1622224030000|2021-05-28 17:47:10|16084.5|15964.5|16098.78|15978.78|16098.78|15978.78|16084.5|15964.5|10
1622224040000|2021-05-28 17:47:20|16099.54|15979.54|16099.12|15979.12|16100.3|15980.3|16098.11|15978.11|10
1622224050000|2021-05-28 17:47:30|16098.47|15978.47|16100.65|15980.65|16100.65|15980.65|16097.74|15977.74|10
1622224060000|2021-05-28 17:47:40|16100.61|15980.61|16116.95|15996.95|16116.95|15996.95|16100.61|15980.61|9
1622224070000|2021-05-28 17:47:50|16119.1|15999.1|16130.36|16010.36|16130.36|16010.36|16119.1|15999.1|10
1622224080000|2021-05-28 17:48:00|16132.59|16012.59|16134.4|16014.4|16134.4|16014.4|16132.3|16012.3|10
1622224090000|2021-05-28 17:48:10|16135.86|16015.86|16144.19|16024.19|16144.19|16024.19|16135.86|16015.86|10
1622224100000|2021-05-28 17:48:20|16144.16|16024.16|16149.89|16029.89|16149.9|16029.9|16144.16|16024.16|10
1622224110000|2021-05-28 17:48:30|16151.46|16031.46|16164.6|16044.6|16165.47|16045.47|16151.46|16031.46|10
1622224120000|2021-05-28 17:48:40|16166.04|16046.04|16162.76|16042.76|16167.16|16047.16|16162.76|16042.76|10
1622224130000|2021-05-28 17:48:50|16162.02|16042.02|16164.15|16044.15|16164.28|16044.28|16160.64|16040.64|9
1622224140000|2021-05-28 17:49:00|16164.8|16044.8|16161.47|16041.47|16165.31|16045.31|16161.47|16041.47|10
1622224150000|2021-05-28 17:49:10|16161.42|16041.42|16158.43|16038.43|16161.6|16041.6|16158.43|16038.43|10
1622224160000|2021-05-28 17:49:20|16158.26|16038.26|16148.16|16028.16|16158.26|16038.26|16148.16|16028.16|10
1622224170000|2021-05-28 17:49:30|16143.33|16023.33|16135.17|16015.17|16143.33|16023.33|16131.99|16011.99|10
1622224180000|2021-05-28 17:49:40|16135.64|16015.64|16130.55|16010.55|16136.08|16016.08|16130.52|16010.52|10
1622224190000|2021-05-28 17:49:50|16130.54|16010.54|16129.9|16009.9|16130.6|16010.6|16128.72|16008.72|10
1622224200000|2021-05-28 17:50:00|16130.84|16010.84|16135.4|16015.4|16135.51|16015.51|16130.5|16010.5|10
1622224210000|2021-05-28 17:50:10|16135.28|16015.28|16136.61|16016.61|16136.61|16016.61|16134.07|16014.07|10
1622224220000|2021-05-28 17:50:20|16139.85|16019.85|16140.25|16020.25|16140.68|16020.68|16139.68|16019.68|10
1622224230000|2021-05-28 17:50:30|16140.22|16020.22|16140.03|16020.03|16140.58|16020.58|16138.65|16018.65|10
1622224240000|2021-05-28 17:50:40|16141.6|16021.6|16147.52|16027.52|16147.52|16027.52|16141.6|16021.6|10
1622224250000|2021-05-28 17:50:50|16147.93|16027.93|16149.34|16029.34|16150.43|16030.43|16147.93|16027.93|10
1622224260000|2021-05-28 17:51:00|16149.63|16029.63|16151.22|16031.22|16151.5|16031.5|16149.63|16029.63|10
1622224270000|2021-05-28 17:51:10|16152.21|16032.21|16151.51|16031.51|16153.02|16033.02|16150.15|16030.15|10
1622224280000|2021-05-28 17:51:20|16151.61|16031.61|16147.17|16027.17|16151.61|16031.61|16147.17|16027.17|10
1622224290000|2021-05-28 17:51:30|16146.71|16026.71|16145.43|16025.43|16147.77|16027.77|16145.43|16025.43|10
1622224300000|2021-05-28 17:51:40|16144.58|16024.58|16147.22|16027.22|16147.22|16027.22|16144.27|16024.27|10
1622224310000|2021-05-28 17:51:50|16146.69|16026.69|16141.41|16021.41|16146.69|16026.69|16141.24|16021.24|10
1622224320000|2021-05-28 17:52:00|16140.99|16020.99|16140.49|16020.49|16141.31|16021.31|16139.66|16019.66|10
1622224330000|2021-05-28 17:52:10|16143.31|16023.31|16146.38|16026.38|16146.5|16026.5|16143.31|16023.31|10
1622224340000|2021-05-28 17:52:20|16146.27|16026.27|16142.7|16022.7|16146.67|16026.67|16142.7|16022.7|10
1622224350000|2021-05-28 17:52:30|16142.72|16022.72|16139.31|16019.31|16142.8|16022.8|16139.31|16019.31|10
1622224360000|2021-05-28 17:52:40|16139.2|16019.2|16137.99|16017.99|16140.96|16020.96|16137.99|16017.99|10
1622224370000|2021-05-28 17:52:50|16138.72|16018.72|16139.64|16019.64|16140.3|16020.3|16138.72|16018.72|10
1622224380000|2021-05-28 17:53:00|16139.5|16019.5|16136.79|16016.79|16139.5|16019.5|16136.79|16016.79|10
1622224390000|2021-05-28 17:53:10|16136.55|16016.55|16134.81|16014.81|16136.55|16016.55|16134.81|16014.81|10
1622224400000|2021-05-28 17:53:20|16135.03|16015.03|16130.77|16010.77|16135.03|16015.03|16130.77|16010.77|10
1622224410000|2021-05-28 17:53:30|16129.91|16009.91|16127.42|16007.42|16130.17|16010.17|16127.42|16007.42|10
1622224420000|2021-05-28 17:53:40|16127.45|16007.45|16121.6|16001.6|16127.45|16007.45|16121.6|16001.6|10
1622224430000|2021-05-28 17:53:50|16121.38|16001.38|16120.9|16000.9|16121.38|16001.38|16119.89|15999.89|10
1622224440000|2021-05-28 17:54:00|16121.4|16001.4|16119.87|15999.87|16122.16|16002.16|16119.87|15999.87|10
1622224450000|2021-05-28 17:54:10|16119.96|15999.96|16117.66|15997.66|16120.09|16000.09|16117.48|15997.48|10
1622224460000|2021-05-28 17:54:20|16117.36|15997.36|16116.92|15996.92|16117.36|15997.36|16116.54|15996.54|10
1622224470000|2021-05-28 17:54:30|16116.65|15996.65|16108.48|15988.48|16116.65|15996.65|16108.48|15988.48|10
1622224480000|2021-05-28 17:54:40|16108.54|15988.54|16111.34|15991.34|16111.34|15991.34|16108.12|15988.12|10
1622224490000|2021-05-28 17:54:50|16111.27|15991.27|16110.81|15990.81|16112.11|15992.11|16110.81|15990.81|10
1622224500000|2021-05-28 17:55:00|16110.58|15990.58|16109.16|15989.16|16110.96|15990.96|16109.16|15989.16|10
1622224510000|2021-05-28 17:55:10|16109.2|15989.2|16106.59|15986.59|16109.2|15989.2|16106.58|15986.58|10
1622224520000|2021-05-28 17:55:20|16106.49|15986.49|16100.51|15980.51|16106.5|15986.5|16100.51|15980.51|10
1622224530000|2021-05-28 17:55:30|16098.86|15978.86|16090.52|15970.52|16098.86|15978.86|16090.52|15970.52|10
1622224540000|2021-05-28 17:55:40|16088.63|15968.63|16078.39|15958.39|16088.63|15968.63|16078.39|15958.39|10
1622224550000|2021-05-28 17:55:50|16077.76|15957.76|16073.66|15953.66|16077.76|15957.76|16073.34|15953.34|9
1622224560000|2021-05-28 17:56:00|16071.23|15951.23|16055.69|15935.69|16071.23|15951.23|16055.69|15935.69|10
1622224570000|2021-05-28 17:56:10|16052.36|15932.36|16034.21|15914.21|16052.36|15932.36|16034.21|15914.21|9
1622224580000|2021-05-28 17:56:20|16034.72|15914.72|16027.19|15907.19|16034.72|15914.72|16027.19|15907.19|10
1622224590000|2021-05-28 17:56:30|16026.63|15906.63|16017.39|15897.39|16026.63|15906.63|16017.39|15897.39|10
1622224600000|2021-05-28 17:56:40|16017|15897|16013.75|15893.75|16017.88|15897.88|16013.75|15893.75|10
1622224610000|2021-05-28 17:56:50|16014.56|15894.56|16003.6|15883.6|16014.7|15894.7|16003.6|15883.6|10
1622224620000|2021-05-28 17:57:00|16003.39|15883.39|15998.46|15878.46|16003.39|15883.39|15996.59|15876.59|10
1622224630000|2021-05-28 17:57:10|15999.52|15879.52|16002.46|15882.46|16002.46|15882.46|15999.18|15879.18|10
1622224640000|2021-05-28 17:57:20|16001.75|15881.75|15991.84|15871.84|16003.28|15883.28|15990.66|15870.66|10
1622224650000|2021-05-28 17:57:30|15991.76|15871.76|15991.2|15871.2|15992.33|15872.33|15990.84|15870.84|10
1622224660000|2021-05-28 17:57:40|15990.43|15870.43|15987.43|15867.43|15990.58|15870.58|15987.43|15867.43|10
1622224670000|2021-05-28 17:57:50|15986.81|15866.81|15984.54|15864.54|15987.12|15867.12|15984.54|15864.54|10
1622224680000|2021-05-28 17:58:00|15985.26|15865.26|15987.79|15867.79|15987.79|15867.79|15984.55|15864.55|10
1622224690000|2021-05-28 17:58:10|15988.64|15868.64|15996.44|15876.44|15996.44|15876.44|15988.64|15868.64|10
1622224700000|2021-05-28 17:58:20|15996.54|15876.54|15993.39|15873.39|15996.6|15876.6|15993.15|15873.15|10
1622224710000|2021-05-28 17:58:30|15993.07|15873.07|15992.82|15872.82|15993.59|15873.59|15992.75|15872.75|10
1622224720000|2021-05-28 17:58:40|15992.85|15872.85|15993.23|15873.23|15994.2|15874.2|15991.86|15871.86|10
1622224730000|2021-05-28 17:58:50|15993.43|15873.43|16002.74|15882.74|16002.74|15882.74|15993.37|15873.37|10
1622224740000|2021-05-28 17:59:00|16003.44|15883.44|16012.99|15892.99|16012.99|15892.99|16003.44|15883.44|10
1622224750000|2021-05-28 17:59:10|16015.46|15895.46|16026.67|15906.67|16026.67|15906.67|16015.46|15895.46|10
1622224760000|2021-05-28 17:59:20|16027.68|15907.68|16049.84|15929.84|16049.84|15929.84|16027.68|15907.68|10
1622224770000|2021-05-28 17:59:30|16050.28|15930.28|16053.26|15933.26|16054.33|15934.33|16050.28|15930.28|10
1622224780000|2021-05-28 17:59:40|16053.04|15933.04|16047.73|15927.73|16053.31|15933.31|16047.73|15927.73|10
1622224790000|2021-05-28 17:59:50|16047.86|15927.86|16051.34|15931.34|16051.34|15931.34|16046.6|15926.6|10
1622224800000|2021-05-28 18:00:00|16051.63|15931.63|16075.36|15955.36|16075.36|15955.36|16051.63|15931.63|10
1622224810000|2021-05-28 18:00:10|16077.27|15957.27|16094.45|15974.45|16094.45|15974.45|16077.27|15957.27|10
1622224820000|2021-05-28 18:00:20|16095.74|15975.74|16098.81|15978.81|16099.49|15979.49|16095.13|15975.13|10
1622224830000|2021-05-28 18:00:30|16098.65|15978.65|16104.52|15984.52|16104.52|15984.52|16097.99|15977.99|10
1622224840000|2021-05-28 18:00:40|16106.01|15986.01|16104.61|15984.61|16107.14|15987.14|16104.61|15984.61|9
1622224850000|2021-05-28 18:00:50|16103.73|15983.73|16112.83|15992.83|16112.83|15992.83|16103.2|15983.2|10
1622224860000|2021-05-28 18:01:00|16113.58|15993.58|16121.91|16001.91|16121.91|16001.91|16113.58|15993.58|10
1622224870000|2021-05-28 18:01:10|16121.75|16001.75|16127.93|16007.93|16127.93|16007.93|16121.75|16001.75|9
1622224880000|2021-05-28 18:01:20|16127.92|16007.92|16126.21|16006.21|16130.47|16010.47|16126.21|16006.21|10
1622224890000|2021-05-28 18:01:30|16125.89|16005.89|16130.19|16010.19|16130.55|16010.55|16124.92|16004.92|10
1622224900000|2021-05-28 18:01:40|16130.75|16010.75|16130.8|16010.8|16130.8|16010.8|16129.55|16009.55|10
1622224910000|2021-05-28 18:01:50|16130.68|16010.68|16132.55|16012.55|16132.55|16012.55|16130.68|16010.68|10
1622224920000|2021-05-28 18:02:00|16130.65|16010.65|16131.61|16011.61|16132.33|16012.33|16130.65|16010.65|10
1622224930000|2021-05-28 18:02:10|16131.57|16011.57|16124.65|16004.65|16131.57|16011.57|16124.65|16004.65|10
1622224940000|2021-05-28 18:02:20|16121.52|16001.52|16098.17|15978.17|16121.52|16001.52|16098.17|15978.17|10
1622224950000|2021-05-28 18:02:30|16098|15978|16082.83|15962.83|16098|15978|16082.83|15962.83|9
1622224960000|2021-05-28 18:02:40|16074.67|15954.67|16045.89|15925.89|16074.67|15954.67|16045.89|15925.89|10
1622224970000|2021-05-28 18:02:50|16042.86|15922.86|16036.5|15916.5|16042.86|15922.86|16035.22|15915.22|10
1622224980000|2021-05-28 18:03:00|16035.99|15915.99|16008.45|15888.45|16035.99|15915.99|16008.45|15888.45|10
1622224990000|2021-05-28 18:03:10|16005.35|15885.35|15997.28|15877.28|16005.35|15885.35|15996.5|15876.5|10
1622225000000|2021-05-28 18:03:20|15997.03|15877.03|15992.56|15872.56|15997.03|15877.03|15992.56|15872.56|10
1622225010000|2021-05-28 18:03:30|15992.49|15872.49|15970.96|15850.96|15992.49|15872.49|15970.96|15850.96|10
1622225020000|2021-05-28 18:03:40|15968.18|15848.18|15961.77|15841.77|15968.18|15848.18|15958.58|15838.58|10
1622225030000|2021-05-28 18:03:50|15961.37|15841.37|15961.88|15841.88|15964.49|15844.49|15961.37|15841.37|10
1622225040000|2021-05-28 18:04:00|15962.86|15842.86|15965.65|15845.65|15965.65|15845.65|15962.47|15842.47|10
1622225050000|2021-05-28 18:04:10|15965.29|15845.29|15959.21|15839.21|15965.44|15845.44|15958.95|15838.95|10
1622225060000|2021-05-28 18:04:20|15959.86|15839.86|15966.36|15846.36|15966.36|15846.36|15959.86|15839.86|10
1622225070000|2021-05-28 18:04:30|15965.85|15845.85|15967.12|15847.12|15967.28|15847.28|15965.39|15845.39|10
1622225080000|2021-05-28 18:04:40|15966.85|15846.85|15966.53|15846.53|15967.68|15847.68|15966.06|15846.06|10
1622225090000|2021-05-28 18:04:50|15966.37|15846.37|15960.86|15840.86|15968|15848|15960.86|15840.86|10
1622225100000|2021-05-28 18:05:00|15961.62|15841.62|15956.83|15836.83|15962.61|15842.61|15956.83|15836.83|10
1622225110000|2021-05-28 18:05:10|15958.5|15838.5|15960.14|15840.14|15962.03|15842.03|15955.91|15835.91|10
1622225120000|2021-05-28 18:05:20|15962.8|15842.8|15993.95|15873.95|15993.95|15873.95|15962.8|15842.8|10
1622225130000|2021-05-28 18:05:30|15995.69|15875.69|16012.86|15892.86|16012.86|15892.86|15995.69|15875.69|10
1622225140000|2021-05-28 18:05:40|16013.57|15893.57|16013.53|15893.53|16015.48|15895.48|16013.18|15893.18|10
1622225150000|2021-05-28 18:05:50|16012.5|15892.5|15995.79|15875.79|16012.5|15892.5|15995.79|15875.79|10
1622225160000|2021-05-28 18:06:00|15994.51|15874.51|15995.58|15875.58|15995.58|15875.58|15993.05|15873.05|10
1622225170000|2021-05-28 18:06:10|15996.77|15876.77|16009.8|15889.8|16009.8|15889.8|15996.77|15876.77|10
1622225180000|2021-05-28 18:06:20|16010.39|15890.39|16006.89|15886.89|16010.76|15890.76|16006.77|15886.77|10
1622225190000|2021-05-28 18:06:30|16006.38|15886.38|16010.22|15890.22|16010.22|15890.22|16005.25|15885.25|10
1622225200000|2021-05-28 18:06:40|16010.8|15890.8|16019.02|15899.02|16019.02|15899.02|16010.8|15890.8|10
1622225210000|2021-05-28 18:06:50|16019.48|15899.48|16018.06|15898.06|16020.95|15900.95|16018.06|15898.06|10
1622225220000|2021-05-28 18:07:00|16017.98|15897.98|16020.18|15900.18|16020.18|15900.18|16017.98|15897.98|10
1622225230000|2021-05-28 18:07:10|16019.3|15899.3|16024.68|15904.68|16024.94|15904.94|16019.3|15899.3|10
1622225240000|2021-05-28 18:07:20|16026.12|15906.12|16032.07|15912.07|16032.07|15912.07|16026.12|15906.12|10
1622225250000|2021-05-28 18:07:30|16032.13|15912.13|16027.79|15907.79|16033.11|15913.11|16026.66|15906.66|10
1622225260000|2021-05-28 18:07:40|16027.38|15907.38|16034.07|15914.07|16034.07|15914.07|16027.38|15907.38|10
1622225270000|2021-05-28 18:07:50|16035.77|15915.77|16038.01|15918.01|16039.68|15919.68|16032.04|15912.04|10
1622225280000|2021-05-28 18:08:00|16037.13|15917.13|16030.14|15910.14|16037.13|15917.13|16030.14|15910.14|10
1622225290000|2021-05-28 18:08:10|16029.16|15909.16|16023.82|15903.82|16029.16|15909.16|16023.82|15903.82|10
1622225300000|2021-05-28 18:08:20|16022.75|15902.75|16025.04|15905.04|16025.45|15905.45|16022.75|15902.75|10
1622225310000|2021-05-28 18:08:30|16026.29|15906.29|16003.9|15883.9|16026.29|15906.29|16003.9|15883.9|10
1622225320000|2021-05-28 18:08:40|16002.94|15882.94|15983.07|15863.07|16002.94|15882.94|15983.07|15863.07|10
1622225330000|2021-05-28 18:08:50|15982.24|15862.24|15976.76|15856.76|15982.66|15862.66|15976.76|15856.76|10
1622225340000|2021-05-28 18:09:00|15976.45|15856.45|15972.85|15852.85|15977.32|15857.32|15972.85|15852.85|10
1622225350000|2021-05-28 18:09:10|15973.4|15853.4|15968.71|15848.71|15973.59|15853.59|15968.6|15848.6|10
1622225360000|2021-05-28 18:09:20|15968.01|15848.01|15961.01|15841.01|15968.01|15848.01|15960.02|15840.02|10
1622225370000|2021-05-28 18:09:30|15963.42|15843.42|15982.91|15862.91|15982.91|15862.91|15963.42|15843.42|10
1622225380000|2021-05-28 18:09:40|15984.59|15864.59|15982.94|15862.94|15984.59|15864.59|15981.3|15861.3|10
1622225390000|2021-05-28 18:09:50|15981.55|15861.55|15982.73|15862.73|15983.42|15863.42|15981.29|15861.29|10
1622225400000|2021-05-28 18:10:00|15983.57|15863.57|15986.32|15866.32|15986.39|15866.39|15983.57|15863.57|10
1622225410000|2021-05-28 18:10:10|15986.12|15866.12|15985.88|15865.88|15986.12|15866.12|15984.52|15864.52|10
1622225420000|2021-05-28 18:10:20|15985.92|15865.92|15982.36|15862.36|15986.42|15866.42|15982.36|15862.36|10
1622225430000|2021-05-28 18:10:30|15982.32|15862.32|15988.66|15868.66|15988.66|15868.66|15982.32|15862.32|9
1622225440000|2021-05-28 18:10:40|15989.04|15869.04|15986.3|15866.3|15989.11|15869.11|15986.3|15866.3|10
1622225450000|2021-05-28 18:10:50|15984.77|15864.77|15975.07|15855.07|15984.77|15864.77|15975.07|15855.07|10
1622225460000|2021-05-28 18:11:00|15973.13|15853.13|15972.94|15852.94|15974.83|15854.83|15972.78|15852.78|10
1622225470000|2021-05-28 18:11:10|15973.21|15853.21|15975.27|15855.27|15975.27|15855.27|15972.47|15852.47|10
1622225480000|2021-05-28 18:11:20|15975.9|15855.9|15976.43|15856.43|15977.91|15857.91|15975.9|15855.9|10
1622225490000|2021-05-28 18:11:30|15976.32|15856.32|15977.35|15857.35|15977.35|15857.35|15974.89|15854.89|10
1622225500000|2021-05-28 18:11:40|15975.6|15855.6|15967.44|15847.44|15975.68|15855.68|15967.44|15847.44|10
1622225510000|2021-05-28 18:11:50|15966.33|15846.33|15962.36|15842.36|15966.33|15846.33|15961.9|15841.9|10
1622225520000|2021-05-28 18:12:00|15962.19|15842.19|15960.01|15840.01|15962.57|15842.57|15958.11|15838.11|10
1622225530000|2021-05-28 18:12:10|15960.43|15840.43|15965.72|15845.72|15965.72|15845.72|15960.43|15840.43|10
1622225540000|2021-05-28 18:12:20|15965.38|15845.38|15956.77|15836.77|15965.38|15845.38|15956.77|15836.77|10
1622225550000|2021-05-28 18:12:30|15954.57|15834.57|15948.59|15828.59|15954.57|15834.57|15948.47|15828.47|10
1622225560000|2021-05-28 18:12:40|15948.48|15828.48|15939.96|15819.96|15948.98|15828.98|15939.96|15819.96|10
1622225570000|2021-05-28 18:12:50|15938.93|15818.93|15930.53|15810.53|15939|15819|15930.53|15810.53|10
1622225580000|2021-05-28 18:13:00|15930.78|15810.78|15933.58|15813.58|15933.58|15813.58|15929.4|15809.4|10
1622225590000|2021-05-28 18:13:10|15934.47|15814.47|15934.49|15814.49|15935.53|15815.53|15931.92|15811.92|10
1622225600000|2021-05-28 18:13:20|15934.74|15814.74|15939.16|15819.16|15939.16|15819.16|15933.72|15813.72|10
1622225610000|2021-05-28 18:13:30|15941.44|15821.44|15941.18|15821.18|15941.97|15821.97|15941.18|15821.18|10
1622225620000|2021-05-28 18:13:40|15940.38|15820.38|15936.58|15816.58|15940.38|15820.38|15935.75|15815.75|10
1622225630000|2021-05-28 18:13:50|15938.56|15818.56|15938.47|15818.47|15939.62|15819.62|15938.14|15818.14|10
1622225640000|2021-05-28 18:14:00|15938.98|15818.98|15931.21|15811.21|15938.98|15818.98|15931.21|15811.21|10
1622225650000|2021-05-28 18:14:10|15931.44|15811.44|15929.61|15809.61|15932.35|15812.35|15929.61|15809.61|10
1622225660000|2021-05-28 18:14:20|15929.17|15809.17|15923.08|15803.08|15929.17|15809.17|15922.99|15802.99|10
1622225670000|2021-05-28 18:14:30|15923.06|15803.06|15922.24|15802.24|15923.06|15803.06|15919.86|15799.86|10
1622225680000|2021-05-28 18:14:40|15918.17|15798.17|15917.48|15797.48|15918.17|15798.17|15917.11|15797.11|10
1622225690000|2021-05-28 18:14:50|15917.54|15797.54|15912.36|15792.36|15917.65|15797.65|15912.36|15792.36|10
1622225700000|2021-05-28 18:15:00|15911.5|15791.5|15915.96|15795.96|15917.8|15797.8|15911.5|15791.5|10
1622225710000|2021-05-28 18:15:10|15917.2|15797.2|15918.04|15798.04|15919.24|15799.24|15916.73|15796.73|10
1622225720000|2021-05-28 18:15:20|15919.04|15799.04|15918.71|15798.71|15920.17|15800.17|15917.38|15797.38|10
1622225730000|2021-05-28 18:15:30|15919.02|15799.02|15919.74|15799.74|15921.49|15801.49|15919.02|15799.02|10
1622225740000|2021-05-28 18:15:40|15918.35|15798.35|15914.42|15794.42|15918.35|15798.35|15913.81|15793.81|10
1622225750000|2021-05-28 18:15:50|15913.94|15793.94|15906.95|15786.95|15913.94|15793.94|15906.95|15786.95|10
1622225760000|2021-05-28 18:16:00|15906.3|15786.3|15906.47|15786.47|15906.47|15786.47|15903.68|15783.68|10
1622225770000|2021-05-28 18:16:10|15906.66|15786.66|15913.81|15793.81|15913.81|15793.81|15906.66|15786.66|10
1622225780000|2021-05-28 18:16:20|15913.35|15793.35|15917.99|15797.99|15917.99|15797.99|15913.35|15793.35|10
1622225790000|2021-05-28 18:16:30|15917.81|15797.81|15924.15|15804.15|15924.15|15804.15|15917.81|15797.81|10
1622225800000|2021-05-28 18:16:40|15924.64|15804.64|15940.87|15820.87|15940.87|15820.87|15924.64|15804.64|10
1622225810000|2021-05-28 18:16:50|15942.36|15822.36|15948.16|15828.16|15948.58|15828.58|15942.36|15822.36|10
1622225820000|2021-05-28 18:17:00|15946.47|15826.47|15950.21|15830.21|15950.21|15830.21|15946.47|15826.47|10
1622225830000|2021-05-28 18:17:10|15951.69|15831.69|15961.39|15841.39|15961.39|15841.39|15951.69|15831.69|10
1622225840000|2021-05-28 18:17:20|15962.84|15842.84|15959.74|15839.74|15962.95|15842.95|15959.74|15839.74|10
1622225850000|2021-05-28 18:17:30|15959.42|15839.42|15957.38|15837.38|15961.43|15841.43|15957.38|15837.38|10
1622225860000|2021-05-28 18:17:40|15957.36|15837.36|15962.45|15842.45|15962.45|15842.45|15957.36|15837.36|10
1622225870000|2021-05-28 18:17:50|15962.64|15842.64|15949.26|15829.26|15962.64|15842.64|15949.26|15829.26|10
1622225880000|2021-05-28 18:18:00|15948.09|15828.09|15930.5|15810.5|15948.09|15828.09|15930.5|15810.5|10
1622225890000|2021-05-28 18:18:10|15929.77|15809.77|15920.2|15800.2|15929.77|15809.77|15920.2|15800.2|10
1622225900000|2021-05-28 18:18:20|15919.31|15799.31|15918.07|15798.07|15919.47|15799.47|15918.07|15798.07|10
1622225910000|2021-05-28 18:18:30|15917.72|15797.72|15926.53|15806.53|15927.97|15807.97|15917.72|15797.72|10
1622225920000|2021-05-28 18:18:40|15927.84|15807.84|15925.19|15805.19|15929.11|15809.11|15925.19|15805.19|10
1622225930000|2021-05-28 18:18:50|15923.13|15803.13|15911.94|15791.94|15923.13|15803.13|15911.94|15791.94|9
1622225940000|2021-05-28 18:19:00|15912.15|15792.15|15907.94|15787.94|15912.15|15792.15|15906.38|15786.38|10
1622225950000|2021-05-28 18:19:10|15908.37|15788.37|15914.29|15794.29|15914.29|15794.29|15908.37|15788.37|10
1622225960000|2021-05-28 18:19:20|15919.06|15799.06|15913.53|15793.53|15920.19|15800.19|15913.53|15793.53|10
1622225970000|2021-05-28 18:19:30|15912.61|15792.61|15903.27|15783.27|15912.61|15792.61|15903.02|15783.02|10
1622225980000|2021-05-28 18:19:40|15903.83|15783.83|15905.54|15785.54|15905.54|15785.54|15903.79|15783.79|10
1622225990000|2021-05-28 18:19:50|15905.23|15785.23|15910.71|15790.71|15910.71|15790.71|15905.23|15785.23|10
1622226000000|2021-05-28 18:20:00|15910.8|15790.8|15918.6|15798.6|15918.6|15798.6|15910.78|15790.78|10
1622226010000|2021-05-28 18:20:10|15918.97|15798.97|15927.35|15807.35|15927.35|15807.35|15918.97|15798.97|10
1622226020000|2021-05-28 18:20:20|15929.27|15809.27|15937.72|15817.72|15937.72|15817.72|15929.27|15809.27|10
1622226030000|2021-05-28 18:20:30|15940.6|15820.6|15949.78|15829.78|15949.78|15829.78|15940.6|15820.6|10
1622226040000|2021-05-28 18:20:40|15949.77|15829.77|15950.25|15830.25|15950.25|15830.25|15948.74|15828.74|10
1622226050000|2021-05-28 18:20:50|15950.15|15830.15|15955.31|15835.31|15955.31|15835.31|15949.24|15829.24|10
1622226060000|2021-05-28 18:21:00|15955.66|15835.66|15959.82|15839.82|15959.82|15839.82|15955.44|15835.44|10
1622226070000|2021-05-28 18:21:10|15961.96|15841.96|15973.75|15853.75|15973.75|15853.75|15961.63|15841.63|10
1622226080000|2021-05-28 18:21:20|15975.21|15855.21|15974.01|15854.01|15978.19|15858.19|15974.01|15854.01|10
1622226090000|2021-05-28 18:21:30|15970.36|15850.36|15973.58|15853.58|15973.85|15853.85|15970.27|15850.27|10
1622226100000|2021-05-28 18:21:40|15976.07|15856.07|15975.97|15855.97|15977.79|15857.79|15974.83|15854.83|10
1622226110000|2021-05-28 18:21:50|15974.84|15854.84|15974.58|15854.58|15977.64|15857.64|15974.58|15854.58|10
1622226120000|2021-05-28 18:22:00|15973.98|15853.98|15972.66|15852.66|15973.98|15853.98|15972.11|15852.11|10
1622226130000|2021-05-28 18:22:10|15972.48|15852.48|15976.56|15856.56|15976.56|15856.56|15972.48|15852.48|10
1622226140000|2021-05-28 18:22:20|15977.67|15857.67|15978.68|15858.68|15978.68|15858.68|15977.27|15857.27|10
1622226150000|2021-05-28 18:22:30|15978.72|15858.72|15985.9|15865.9|15985.9|15865.9|15978.72|15858.72|10
1622226160000|2021-05-28 18:22:40|15986.74|15866.74|15995.61|15875.61|15995.61|15875.61|15986.74|15866.74|10
1622226170000|2021-05-28 18:22:50|15996.76|15876.76|16001.72|15881.72|16002.11|15882.11|15996.76|15876.76|10
1622226180000|2021-05-28 18:23:00|16002.69|15882.69|16008.88|15888.88|16008.88|15888.88|16002.4|15882.4|10
1622226190000|2021-05-28 18:23:10|16009.45|15889.45|16014.86|15894.86|16014.86|15894.86|16009.45|15889.45|9
1622226200000|2021-05-28 18:23:20|16014.39|15894.39|16008.01|15888.01|16014.39|15894.39|16008.01|15888.01|10
1622226210000|2021-05-28 18:23:30|16004.08|15884.08|15996.61|15876.61|16004.08|15884.08|15996.61|15876.61|10
1622226220000|2021-05-28 18:23:40|15997.31|15877.31|15993.42|15873.42|15997.31|15877.31|15993.34|15873.34|10
1622226230000|2021-05-28 18:23:50|15994.61|15874.61|15996.9|15876.9|15996.9|15876.9|15992.59|15872.59|10
1622226240000|2021-05-28 18:24:00|15996.58|15876.58|16000.16|15880.16|16000.16|15880.16|15995.91|15875.91|10
1622226250000|2021-05-28 18:24:10|16001.27|15881.27|16002.6|15882.6|16003.31|15883.31|16001.27|15881.27|10
1622226260000|2021-05-28 18:24:20|16002.14|15882.14|16001.61|15881.61|16003.24|15883.24|16001.44|15881.44|10
1622226270000|2021-05-28 18:24:30|16000.1|15880.1|15990.38|15870.38|16000.1|15880.1|15988.39|15868.39|10
1622226280000|2021-05-28 18:24:40|15990.47|15870.47|15992.65|15872.65|15993.12|15873.12|15990.31|15870.31|10
1622226290000|2021-05-28 18:24:50|15993.11|15873.11|15994.19|15874.19|15994.45|15874.45|15993.11|15873.11|10
1622226300000|2021-05-28 18:25:00|15994.54|15874.54|16007.28|15887.28|16007.28|15887.28|15994.22|15874.22|10
1622226310000|2021-05-28 18:25:10|16013.18|15893.18|16017.2|15897.2|16017.2|15897.2|16012.64|15892.64|10
1622226320000|2021-05-28 18:25:20|16017.22|15897.22|16021.85|15901.85|16022.14|15902.14|16017.15|15897.15|10
1622226330000|2021-05-28 18:25:30|16020.4|15900.4|16020.05|15900.05|16021.13|15901.13|16019.27|15899.27|10
1622226340000|2021-05-28 18:25:40|16020.13|15900.13|16027.56|15907.56|16027.56|15907.56|16020.13|15900.13|10
1622226350000|2021-05-28 18:25:50|16028.91|15908.91|16033.61|15913.61|16033.61|15913.61|16028.91|15908.91|10
1622226360000|2021-05-28 18:26:00|16033.87|15913.87|16034.14|15914.14|16035.39|15915.39|16033.87|15913.87|10
1622226370000|2021-05-28 18:26:10|16033.97|15913.97|16031.52|15911.52|16034.46|15914.46|16031.52|15911.52|10
1622226380000|2021-05-28 18:26:20|16031.47|15911.47|16034.39|15914.39|16035.02|15915.02|16031.34|15911.34|10
1622226390000|2021-05-28 18:26:30|16034.79|15914.79|16046.32|15926.32|16046.33|15926.33|16034.79|15914.79|10
1622226400000|2021-05-28 18:26:40|16049.59|15929.59|16048.09|15928.09|16051.12|15931.12|16048.09|15928.09|10
1622226410000|2021-05-28 18:26:50|16048.76|15928.76|16046.14|15926.14|16049.83|15929.83|16046.14|15926.14|10
1622226420000|2021-05-28 18:27:00|16046.18|15926.18|16052.05|15932.05|16052.05|15932.05|16046.18|15926.18|10
1622226430000|2021-05-28 18:27:10|16055.79|15935.79|16060.51|15940.51|16060.51|15940.51|16055.79|15935.79|10
1622226440000|2021-05-28 18:27:20|16063.21|15943.21|16070.45|15950.45|16070.45|15950.45|16063.21|15943.21|10
1622226450000|2021-05-28 18:27:30|16072.99|15952.99|16070.86|15950.86|16075.34|15955.34|16070.86|15950.86|9
1622226460000|2021-05-28 18:27:40|16071.04|15951.04|16060.87|15940.87|16071.04|15951.04|16060.87|15940.87|10
1622226470000|2021-05-28 18:27:50|16060.75|15940.75|16060.61|15940.61|16061.64|15941.64|16059.42|15939.42|10
1622226480000|2021-05-28 18:28:00|16060.07|15940.07|16060.28|15940.28|16060.28|15940.28|16058.72|15938.72|10
1622226490000|2021-05-28 18:28:10|16060.09|15940.09|16055.61|15935.61|16060.23|15940.23|16055.23|15935.23|10
1622226500000|2021-05-28 18:28:20|16055.47|15935.47|16056.86|15936.86|16057.16|15937.16|16055.47|15935.47|10
1622226510000|2021-05-28 18:28:30|16055.51|15935.51|16064.81|15944.81|16064.81|15944.81|16055.51|15935.51|10
1622226520000|2021-05-28 18:28:40|16067.03|15947.03|16069.37|15949.37|16069.94|15949.94|16067.03|15947.03|10
1622226530000|2021-05-28 18:28:50|16069.21|15949.21|16070.63|15950.63|16071.24|15951.24|16068.6|15948.6|10
1622226540000|2021-05-28 18:29:00|16070.71|15950.71|16077.08|15957.08|16077.08|15957.08|16070.71|15950.71|10
1622226550000|2021-05-28 18:29:10|16079.21|15959.21|16087.27|15967.27|16087.27|15967.27|16079.21|15959.21|10
1622226560000|2021-05-28 18:29:20|16088.22|15968.22|16091.57|15971.57|16092.21|15972.21|16088.22|15968.22|10
1622226570000|2021-05-28 18:29:30|16090.82|15970.82|16092.17|15972.17|16092.17|15972.17|16089.34|15969.34|10
1622226580000|2021-05-28 18:29:40|16092.2|15972.2|16092.3|15972.3|16092.4|15972.4|16091.43|15971.43|9
1622226590000|2021-05-28 18:29:50|16092.22|15972.22|16088.08|15968.08|16092.89|15972.89|16088.08|15968.08|9
1622226600000|2021-05-28 18:30:00|16086|15966|16079.72|15959.72|16086|15966|16078.7|15958.7|10
1622226610000|2021-05-28 18:30:10|16082.71|15962.71|16092.07|15972.07|16092.07|15972.07|16082.69|15962.69|10
1622226620000|2021-05-28 18:30:20|16093.86|15973.86|16105.98|15985.98|16105.98|15985.98|16093.86|15973.86|10
1622226630000|2021-05-28 18:30:30|16105.12|15985.12|16103.88|15983.88|16105.53|15985.53|16103.09|15983.09|10
1622226640000|2021-05-28 18:30:40|16105.07|15985.07|16111.69|15991.69|16111.76|15991.76|16105.07|15985.07|10
1622226650000|2021-05-28 18:30:50|16113.83|15993.83|16123.99|16003.99|16124.51|16004.51|16113.83|15993.83|10
1622226660000|2021-05-28 18:31:00|16126.75|16006.75|16123.39|16003.39|16126.75|16006.75|16122.91|16002.91|10
1622226670000|2021-05-28 18:31:10|16123.49|16003.49|16122.05|16002.05|16125.72|16005.72|16121.9|16001.9|10
1622226680000|2021-05-28 18:31:20|16122.01|16002.01|16125.36|16005.36|16125.56|16005.56|16122.01|16002.01|10
1622226690000|2021-05-28 18:31:30|16125.04|16005.04|16129.09|16009.09|16129.09|16009.09|16124.67|16004.67|10
1622226700000|2021-05-28 18:31:40|16129.95|16009.95|16137.44|16017.44|16137.78|16017.78|16129.95|16009.95|10
1622226710000|2021-05-28 18:31:50|16139.22|16019.22|16141.41|16021.41|16141.41|16021.41|16139.22|16019.22|10
1622226720000|2021-05-28 18:32:00|16142.02|16022.02|16147.5|16027.5|16148.01|16028.01|16142.02|16022.02|10
1622226730000|2021-05-28 18:32:10|16148.67|16028.67|16150.29|16030.29|16150.29|16030.29|16147.22|16027.22|10
1622226740000|2021-05-28 18:32:20|16149.9|16029.9|16147.56|16027.56|16152.49|16032.49|16147.41|16027.41|10
1622226750000|2021-05-28 18:32:30|16148.5|16028.5|16148.83|16028.83|16149.33|16029.33|16147.04|16027.04|10
1622226760000|2021-05-28 18:32:40|16148.46|16028.46|16149.48|16029.48|16150.02|16030.02|16148.16|16028.16|9
1622226770000|2021-05-28 18:32:50|16150.96|16030.96|16158.79|16038.79|16158.79|16038.79|16150.96|16030.96|10
1622226780000|2021-05-28 18:33:00|16159.89|16039.89|16161.09|16041.09|16161.09|16041.09|16159.56|16039.56|10
1622226790000|2021-05-28 18:33:10|16161.11|16041.11|16171.64|16051.64|16171.64|16051.64|16161.11|16041.11|10
1622226800000|2021-05-28 18:33:20|16172.07|16052.07|16172.43|16052.43|16174.96|16054.96|16172.07|16052.07|10
1622226810000|2021-05-28 18:33:30|16172.82|16052.82|16176.43|16056.43|16176.43|16056.43|16172.14|16052.14|10
1622226820000|2021-05-28 18:33:40|16179.17|16059.17|16180.82|16060.82|16180.82|16060.82|16179.17|16059.17|10
1622226830000|2021-05-28 18:33:50|16181.44|16061.44|16187.03|16067.03|16187.14|16067.14|16181.44|16061.44|10
1622226840000|2021-05-28 18:34:00|16187.53|16067.53|16188.41|16068.41|16188.68|16068.68|16187.51|16067.51|10
1622226850000|2021-05-28 18:34:10|16187.44|16067.44|16189.23|16069.23|16189.28|16069.28|16187.44|16067.44|8
1622226860000|2021-05-28 18:34:20|16189.29|16069.29|16190.67|16070.67|16191.7|16071.7|16189.29|16069.29|10
1622226870000|2021-05-28 18:34:30|16191.1|16071.1|16192.61|16072.61|16192.61|16072.61|16189.72|16069.72|10
1622226880000|2021-05-28 18:34:40|16193.01|16073.01|16195.89|16075.89|16196.04|16076.04|16193.01|16073.01|10
1622226890000|2021-05-28 18:34:50|16198.19|16078.19|16208.81|16088.81|16208.81|16088.81|16198.19|16078.19|9
1622226900000|2021-05-28 18:35:00|16210.57|16090.57|16211.45|16091.45|16213.7|16093.7|16210.31|16090.31|10
1622226910000|2021-05-28 18:35:10|16209.42|16089.42|16198.24|16078.24|16209.42|16089.42|16198.24|16078.24|9
1622226920000|2021-05-28 18:35:20|16197.23|16077.23|16195.95|16075.95|16197.31|16077.31|16194.96|16074.96|10
1622226930000|2021-05-28 18:35:30|16197.66|16077.66|16200.23|16080.23|16201.03|16081.03|16196.89|16076.89|10
1622226940000|2021-05-28 18:35:40|16199.57|16079.57|16199.86|16079.86|16202.18|16082.18|16199.57|16079.57|10
1622226950000|2021-05-28 18:35:50|16200.68|16080.68|16202.46|16082.46|16202.46|16082.46|16200.23|16080.23|10
1622226960000|2021-05-28 18:36:00|16201.87|16081.87|16204.58|16084.58|16204.58|16084.58|16201.78|16081.78|10
1622226970000|2021-05-28 18:36:10|16204.96|16084.96|16216.79|16096.79|16216.79|16096.79|16204.96|16084.96|10
1622226980000|2021-05-28 18:36:20|16218.84|16098.84|16234.07|16114.07|16234.07|16114.07|16218.84|16098.84|10
1622226990000|2021-05-28 18:36:30|16233.92|16113.92|16231.42|16111.42|16235.44|16115.44|16231.42|16111.42|10
1622227000000|2021-05-28 18:36:40|16231.56|16111.56|16226.62|16106.62|16231.56|16111.56|16226.2|16106.2|10
1622227010000|2021-05-28 18:36:50|16226.99|16106.99|16223.93|16103.93|16226.99|16106.99|16222.94|16102.94|10
1622227020000|2021-05-28 18:37:00|16224.45|16104.45|16227|16107|16227|16107|16224.43|16104.43|10
1622227030000|2021-05-28 18:37:10|16227.31|16107.31|16232.47|16112.47|16233.08|16113.08|16227.31|16107.31|10
1622227040000|2021-05-28 18:37:20|16233.84|16113.84|16250.42|16130.42|16250.42|16130.42|16233.84|16113.84|10
1622227050000|2021-05-28 18:37:30|16252.73|16132.73|16265.94|16145.94|16265.94|16145.94|16252.73|16132.73|10
1622227060000|2021-05-28 18:37:40|16267.92|16147.92|16267.86|16147.86|16270.92|16150.92|16266.85|16146.85|10
1622227070000|2021-05-28 18:37:50|16267.44|16147.44|16259.21|16139.21|16267.44|16147.44|16259.21|16139.21|10
1622227080000|2021-05-28 18:38:00|16259.87|16139.87|16256.17|16136.17|16259.87|16139.87|16255.33|16135.33|10
1622227090000|2021-05-28 18:38:10|16255.51|16135.51|16250.83|16130.83|16255.64|16135.64|16249.05|16129.05|10
1622227100000|2021-05-28 18:38:20|16250.28|16130.28|16253.06|16133.06|16253.06|16133.06|16250.07|16130.07|10
1622227110000|2021-05-28 18:38:30|16253.86|16133.86|16251.37|16131.37|16253.86|16133.86|16251.37|16131.37|10
1622227120000|2021-05-28 18:38:40|16250.72|16130.72|16254.88|16134.88|16254.88|16134.88|16250.72|16130.72|10
1622227130000|2021-05-28 18:38:50|16256.69|16136.69|16255.35|16135.35|16259.67|16139.67|16255.35|16135.35|10
1622227140000|2021-05-28 18:39:00|16255.39|16135.39|16255.86|16135.86|16255.86|16135.86|16254.27|16134.27|10
1622227150000|2021-05-28 18:39:10|16255.96|16135.96|16264.74|16144.74|16264.74|16144.74|16255.96|16135.96|10
1622227160000|2021-05-28 18:39:20|16265.01|16145.01|16264.57|16144.57|16267.39|16147.39|16264.57|16144.57|10
1622227170000|2021-05-28 18:39:30|16264.76|16144.76|16280.16|16160.16|16280.16|16160.16|16264.76|16144.76|10
1622227180000|2021-05-28 18:39:40|16281.6|16161.6|16280.41|16160.41|16282.44|16162.44|16280.33|16160.33|10
1622227190000|2021-05-28 18:39:50|16278.94|16158.94|16276.86|16156.86|16278.94|16158.94|16276.86|16156.86|10
1622227200000|2021-05-28 18:40:00|16275.69|16155.69|16270.13|16150.13|16275.99|16155.99|16270.13|16150.13|10
1622227210000|2021-05-28 18:40:10|16269.54|16149.54|16265.09|16145.09|16269.54|16149.54|16265.09|16145.09|10
1622227220000|2021-05-28 18:40:20|16264.87|16144.87|16254.28|16134.28|16264.87|16144.87|16253.52|16133.52|10
1622227230000|2021-05-28 18:40:30|16254.01|16134.01|16248.87|16128.87|16254.01|16134.01|16247.76|16127.76|10
1622227240000|2021-05-28 18:40:40|16249.67|16129.67|16233.98|16113.98|16249.67|16129.67|16233.98|16113.98|10
1622227250000|2021-05-28 18:40:50|16233.09|16113.09|16232.9|16112.9|16233.09|16113.09|16231.17|16111.17|10
1622227260000|2021-05-28 18:41:00|16233.65|16113.65|16235.48|16115.48|16235.86|16115.86|16233.22|16113.22|10
1622227270000|2021-05-28 18:41:10|16235.6|16115.6|16235.44|16115.44|16235.6|16115.6|16234.52|16114.52|10
1622227280000|2021-05-28 18:41:20|16236.11|16116.11|16244.35|16124.35|16244.35|16124.35|16236.11|16116.11|10
1622227290000|2021-05-28 18:41:30|16243.21|16123.21|16242.35|16122.35|16243.21|16123.21|16241.65|16121.65|10
1622227300000|2021-05-28 18:41:40|16243.28|16123.28|16244.87|16124.87|16244.87|16124.87|16241.99|16121.99|10
1622227310000|2021-05-28 18:41:50|16245.76|16125.76|16248.69|16128.69|16249.04|16129.04|16245.76|16125.76|10
1622227320000|2021-05-28 18:42:00|16248.23|16128.23|16237.3|16117.3|16248.23|16128.23|16237.3|16117.3|10
1622227330000|2021-05-28 18:42:10|16237.22|16117.22|16231.6|16111.6|16237.41|16117.41|16231.01|16111.01|10
1622227340000|2021-05-28 18:42:20|16231.49|16111.49|16230.24|16110.24|16231.49|16111.49|16228.36|16108.36|10
1622227350000|2021-05-28 18:42:30|16231.03|16111.03|16239.61|16119.61|16239.61|16119.61|16231.03|16111.03|10
1622227360000|2021-05-28 18:42:40|16239.95|16119.95|16236.27|16116.27|16239.95|16119.95|16235.87|16115.87|10
1622227370000|2021-05-28 18:42:50|16235.25|16115.25|16232.26|16112.26|16235.25|16115.25|16232.26|16112.26|10
1622227380000|2021-05-28 18:43:00|16232.16|16112.16|16233.37|16113.37|16233.37|16113.37|16231.62|16111.62|9
1622227390000|2021-05-28 18:43:10|16233.39|16113.39|16232.42|16112.42|16233.39|16113.39|16232.15|16112.15|9
1622227400000|2021-05-28 18:43:20|16231.56|16111.56|16228.69|16108.69|16231.56|16111.56|16228.52|16108.52|10
1622227410000|2021-05-28 18:43:30|16228.6|16108.6|16224.27|16104.27|16228.6|16108.6|16224.22|16104.22|10
1622227420000|2021-05-28 18:43:40|16224.76|16104.76|16225.31|16105.31|16228.08|16108.08|16224.76|16104.76|10
1622227430000|2021-05-28 18:43:50|16225.05|16105.05|16220.15|16100.15|16225.05|16105.05|16220.15|16100.15|9
1622227440000|2021-05-28 18:44:00|16219.32|16099.32|16213.23|16093.23|16219.32|16099.32|16212.18|16092.18|10
1622227450000|2021-05-28 18:44:10|16213.54|16093.54|16223.72|16103.72|16223.72|16103.72|16213.54|16093.54|10
1622227460000|2021-05-28 18:44:20|16224.57|16104.57|16226.23|16106.23|16226.62|16106.62|16224.52|16104.52|10
1622227470000|2021-05-28 18:44:30|16223.71|16103.71|16224.6|16104.6|16224.69|16104.69|16223.34|16103.34|10
1622227480000|2021-05-28 18:44:40|16224.83|16104.83|16225.68|16105.68|16226.48|16106.48|16224.83|16104.83|10
1622227490000|2021-05-28 18:44:50|16225.72|16105.72|16219.56|16099.56|16225.72|16105.72|16219.56|16099.56|10
1622227500000|2021-05-28 18:45:00|16219.03|16099.03|16217.92|16097.92|16219.03|16099.03|16217.15|16097.15|10
1622227510000|2021-05-28 18:45:10|16217.59|16097.59|16217.23|16097.23|16218.37|16098.37|16217.23|16097.23|10
1622227520000|2021-05-28 18:45:20|16216.65|16096.65|16216.77|16096.77|16217.02|16097.02|16214.85|16094.85|10
1622227530000|2021-05-28 18:45:30|16216.95|16096.95|16214.48|16094.48|16217.39|16097.39|16214.48|16094.48|10
1622227540000|2021-05-28 18:45:40|16213.86|16093.86|16209.08|16089.08|16213.86|16093.86|16208.95|16088.95|10
1622227550000|2021-05-28 18:45:50|16208.05|16088.05|16204.17|16084.17|16208.05|16088.05|16204.04|16084.04|10
1622227560000|2021-05-28 18:46:00|16203.42|16083.42|16209.28|16089.28|16209.28|16089.28|16203.42|16083.42|10
1622227570000|2021-05-28 18:46:10|16210.72|16090.72|16214.08|16094.08|16214.72|16094.72|16210.72|16090.72|10
1622227580000|2021-05-28 18:46:20|16213.64|16093.64|16217.19|16097.19|16217.19|16097.19|16213.64|16093.64|10
1622227590000|2021-05-28 18:46:30|16217.23|16097.23|16216.77|16096.77|16217.92|16097.92|16216.65|16096.65|10
1622227600000|2021-05-28 18:46:40|16217.07|16097.07|16214.63|16094.63|16217.29|16097.29|16214.63|16094.63|9
1622227610000|2021-05-28 18:46:50|16214.04|16094.04|16207.46|16087.46|16214.04|16094.04|16206.42|16086.42|9
1622227620000|2021-05-28 18:47:00|16207.5|16087.5|16209.76|16089.76|16209.76|16089.76|16207.5|16087.5|10
1622227630000|2021-05-28 18:47:10|16210.2|16090.2|16208.15|16088.15|16210.74|16090.74|16208.11|16088.11|10
1622227640000|2021-05-28 18:47:20|16208.08|16088.08|16207.86|16087.86|16208.08|16088.08|16206.73|16086.73|9
1622227650000|2021-05-28 18:47:30|16208.11|16088.11|16209.01|16089.01|16209.01|16089.01|16207.49|16087.49|10
1622227660000|2021-05-28 18:47:40|16208.97|16088.97|16203.81|16083.81|16209.08|16089.08|16203.81|16083.81|10
1622227670000|2021-05-28 18:47:50|16203.2|16083.2|16203.66|16083.66|16203.66|16083.66|16202.18|16082.18|10
1622227680000|2021-05-28 18:48:00|16203.02|16083.02|16202.07|16082.07|16204.12|16084.12|16202.07|16082.07|10
1622227690000|2021-05-28 18:48:10|16201.69|16081.69|16201.93|16081.93|16202|16082|16200.62|16080.62|10
1622227700000|2021-05-28 18:48:20|16201.78|16081.78|16201.69|16081.69|16201.78|16081.78|16200.02|16080.02|9
1622227710000|2021-05-28 18:48:30|16201.63|16081.63|16204.06|16084.06|16204.06|16084.06|16201.63|16081.63|10
1622227720000|2021-05-28 18:48:40|16204.22|16084.22|16201.72|16081.72|16204.24|16084.24|16201.72|16081.72|10
1622227730000|2021-05-28 18:48:50|16201.75|16081.75|16200.99|16080.99|16201.75|16081.75|16200.76|16080.76|9
1622227740000|2021-05-28 18:49:00|16200.66|16080.66|16197.46|16077.46|16200.66|16080.66|16197.46|16077.46|10
1622227750000|2021-05-28 18:49:10|16197.69|16077.69|16194.52|16074.52|16197.69|16077.69|16194.52|16074.52|10
1622227760000|2021-05-28 18:49:20|16194.29|16074.29|16187.4|16067.4|16194.29|16074.29|16187.4|16067.4|10
1622227770000|2021-05-28 18:49:30|16187.45|16067.45|16175.26|16055.26|16187.45|16067.45|16174.57|16054.57|10
1622227780000|2021-05-28 18:49:40|16174.97|16054.97|16167.1|16047.1|16174.97|16054.97|16167.1|16047.1|10
1622227790000|2021-05-28 18:49:50|16166.09|16046.09|16155.12|16035.12|16166.09|16046.09|16155.12|16035.12|10
1622227800000|2021-05-28 18:50:00|16152.84|16032.84|16149.97|16029.97|16152.84|16032.84|16149.18|16029.18|10
1622227810000|2021-05-28 18:50:10|16150.54|16030.54|16167.88|16047.88|16167.88|16047.88|16150.54|16030.54|10
1622227820000|2021-05-28 18:50:20|16168.53|16048.53|16171.38|16051.38|16171.75|16051.75|16168.53|16048.53|9
1622227830000|2021-05-28 18:50:30|16170.16|16050.16|16178.16|16058.16|16178.16|16058.16|16168.54|16048.54|10
1622227840000|2021-05-28 18:50:40|16179.72|16059.72|16179.43|16059.43|16179.86|16059.86|16178.96|16058.96|10
1622227850000|2021-05-28 18:50:50|16179.67|16059.67|16179.94|16059.94|16181.17|16061.17|16179.5|16059.5|10
1622227860000|2021-05-28 18:51:00|16179.91|16059.91|16185.08|16065.08|16185.08|16065.08|16178.47|16058.47|10
1622227870000|2021-05-28 18:51:10|16186.08|16066.08|16204.13|16084.13|16204.13|16084.13|16186.08|16066.08|10
1622227880000|2021-05-28 18:51:20|16203.44|16083.44|16222.92|16102.92|16222.92|16102.92|16203.44|16083.44|10
1622227890000|2021-05-28 18:51:30|16223.94|16103.94|16225.03|16105.03|16227.62|16107.62|16223.94|16103.94|10
1622227900000|2021-05-28 18:51:40|16224.79|16104.79|16221.82|16101.82|16224.79|16104.79|16220.94|16100.94|10
1622227910000|2021-05-28 18:51:50|16220.98|16100.98|16216.4|16096.4|16220.98|16100.98|16215.85|16095.85|10
1622227920000|2021-05-28 18:52:00|16216.42|16096.42|16223.4|16103.4|16223.4|16103.4|16216.42|16096.42|10
1622227930000|2021-05-28 18:52:10|16224.77|16104.77|16230.32|16110.32|16230.32|16110.32|16224.77|16104.77|10
1622227940000|2021-05-28 18:52:20|16232.17|16112.17|16242.16|16122.16|16242.16|16122.16|16232.17|16112.17|10
1622227950000|2021-05-28 18:52:30|16242.79|16122.79|16240.37|16120.37|16242.79|16122.79|16240.04|16120.04|10
1622227960000|2021-05-28 18:52:40|16239.26|16119.26|16241.64|16121.64|16241.64|16121.64|16239.26|16119.26|9
1622227970000|2021-05-28 18:52:50|16241.72|16121.72|16244.09|16124.09|16244.85|16124.85|16241.72|16121.72|10
1622227980000|2021-05-28 18:53:00|16243.77|16123.77|16251.75|16131.75|16251.75|16131.75|16243.77|16123.77|10
1622227990000|2021-05-28 18:53:10|16251.86|16131.86|16250.86|16130.86|16254.07|16134.07|16250.86|16130.86|10
1622228000000|2021-05-28 18:53:20|16251.3|16131.3|16254.56|16134.56|16254.56|16134.56|16249.92|16129.92|10
1622228010000|2021-05-28 18:53:30|16256.32|16136.32|16273.64|16153.64|16273.64|16153.64|16256.32|16136.32|10
1622228020000|2021-05-28 18:53:40|16273.69|16153.69|16275.54|16155.54|16275.54|16155.54|16272.56|16152.56|10
1622228030000|2021-05-28 18:53:50|16275.66|16155.66|16278.17|16158.17|16278.17|16158.17|16275.38|16155.38|10
1622228040000|2021-05-28 18:54:00|16279.26|16159.26|16284.05|16164.05|16284.19|16164.19|16279.18|16159.18|10
1622228050000|2021-05-28 18:54:10|16284.31|16164.31|16287.47|16167.47|16287.47|16167.47|16283.22|16163.22|10
1622228060000|2021-05-28 18:54:20|16288.25|16168.25|16289.09|16169.09|16289.92|16169.92|16288.25|16168.25|10
1622228070000|2021-05-28 18:54:30|16289.71|16169.71|16304.99|16184.99|16304.99|16184.99|16289.71|16169.71|10
1622228080000|2021-05-28 18:54:40|16306.68|16186.68|16331.7|16211.7|16331.7|16211.7|16306.68|16186.68|10
1622228090000|2021-05-28 18:54:50|16330.15|16210.15|16323.57|16203.57|16330.27|16210.27|16323.57|16203.57|10
1622228100000|2021-05-28 18:55:00|16323.24|16203.24|16325.54|16205.54|16325.54|16205.54|16322.37|16202.37|10
1622228110000|2021-05-28 18:55:10|16324.89|16204.89|16319.54|16199.54|16324.89|16204.89|16319.54|16199.54|10
1622228120000|2021-05-28 18:55:20|16317.21|16197.21|16311.32|16191.32|16317.21|16197.21|16311.3|16191.3|10
1622228130000|2021-05-28 18:55:30|16311.7|16191.7|16311.04|16191.04|16312.27|16192.27|16309.98|16189.98|10
1622228140000|2021-05-28 18:55:40|16311.47|16191.47|16311.99|16191.99|16311.99|16191.99|16310.78|16190.78|10
1622228150000|2021-05-28 18:55:50|16311.94|16191.94|16311.07|16191.07|16313.09|16193.09|16310.14|16190.14|9
1622228160000|2021-05-28 18:56:00|16310.91|16190.91|16314.57|16194.57|16314.77|16194.77|16308.71|16188.71|10
1622228170000|2021-05-28 18:56:10|16315.24|16195.24|16315.77|16195.77|16317.67|16197.67|16314.74|16194.74|10
1622228180000|2021-05-28 18:56:20|16316.08|16196.08|16315.32|16195.32|16317.58|16197.58|16315.32|16195.32|10
1622228190000|2021-05-28 18:56:30|16314.71|16194.71|16317.68|16197.68|16317.68|16197.68|16314.71|16194.71|10
1622228200000|2021-05-28 18:56:40|16318.04|16198.04|16317.92|16197.92|16319.55|16199.55|16317.46|16197.46|10
1622228210000|2021-05-28 18:56:50|16318.11|16198.11|16314.73|16194.73|16318.11|16198.11|16314.66|16194.66|10
1622228220000|2021-05-28 18:57:00|16314.31|16194.31|16307.44|16187.44|16314.31|16194.31|16307.44|16187.44|10
1622228230000|2021-05-28 18:57:10|16307.48|16187.48|16297.97|16177.97|16307.48|16187.48|16297.97|16177.97|10
1622228240000|2021-05-28 18:57:20|16297.86|16177.86|16293.12|16173.12|16297.94|16177.94|16292.84|16172.84|10
1622228250000|2021-05-28 18:57:30|16293.28|16173.28|16289.78|16169.78|16294.23|16174.23|16289.78|16169.78|10
1622228260000|2021-05-28 18:57:40|16290.02|16170.02|16283.17|16163.17|16290.02|16170.02|16283.17|16163.17|10
1622228270000|2021-05-28 18:57:50|16282.57|16162.57|16280.97|16160.97|16282.6|16162.6|16279.28|16159.28|10
1622228280000|2021-05-28 18:58:00|16280.5|16160.5|16284.84|16164.84|16285.06|16165.06|16280.5|16160.5|10
1622228290000|2021-05-28 18:58:10|16284.96|16164.96|16286.82|16166.82|16287.41|16167.41|16284.96|16164.96|9
1622228300000|2021-05-28 18:58:20|16286.28|16166.28|16285.94|16165.94|16287.3|16167.3|16285.94|16165.94|10
1622228310000|2021-05-28 18:58:30|16285.75|16165.75|16287.74|16167.74|16287.74|16167.74|16285.74|16165.74|9
1622228320000|2021-05-28 18:58:40|16287.44|16167.44|16283.59|16163.59|16287.44|16167.44|16283.59|16163.59|9
1622228330000|2021-05-28 18:58:50|16283.2|16163.2|16281.95|16161.95|16283.2|16163.2|16281.68|16161.68|9
1622228340000|2021-05-28 18:59:00|16281.86|16161.86|16283.06|16163.06|16283.98|16163.98|16281.86|16161.86|10
1622228350000|2021-05-28 18:59:10|16282.3|16162.3|16273.56|16153.56|16282.4|16162.4|16273.56|16153.56|10
1622228360000|2021-05-28 18:59:20|16273.46|16153.46|16276.28|16156.28|16276.58|16156.58|16273.46|16153.46|10
1622228370000|2021-05-28 18:59:30|16276.31|16156.31|16274.44|16154.44|16276.62|16156.62|16274.44|16154.44|9
1622228380000|2021-05-28 18:59:40|16274.37|16154.37|16274.41|16154.41|16275.45|16155.45|16274.21|16154.21|10
1622228390000|2021-05-28 18:59:50|16274.07|16154.07|16271.68|16151.68|16274.07|16154.07|16271.34|16151.34|10
1622228400000|2021-05-28 19:00:00|16271.98|16151.98|16263.6|16143.6|16272.51|16152.51|16263.6|16143.6|10
1622228410000|2021-05-28 19:00:10|16262.99|16142.99|16268.22|16148.22|16268.22|16148.22|16262.99|16142.99|10
1622228420000|2021-05-28 19:00:20|16267.78|16147.78|16270.1|16150.1|16270.1|16150.1|16266.5|16146.5|10
1622228430000|2021-05-28 19:00:30|16269.62|16149.62|16272.59|16152.59|16272.59|16152.59|16269.62|16149.62|9
1622228440000|2021-05-28 19:00:40|16273.55|16153.55|16272.02|16152.02|16274.01|16154.01|16272.02|16152.02|10
1622228450000|2021-05-28 19:00:50|16271.89|16151.89|16266.28|16146.28|16271.99|16151.99|16266.28|16146.28|10
1622228460000|2021-05-28 19:01:00|16265.96|16145.96|16267.67|16147.67|16268.13|16148.13|16265.96|16145.96|10
1622228470000|2021-05-28 19:01:10|16268.01|16148.01|16265|16145|16268.01|16148.01|16265|16145|10
1622228480000|2021-05-28 19:01:20|16263.8|16143.8|16261.94|16141.94|16263.8|16143.8|16261.63|16141.63|10
1622228490000|2021-05-28 19:01:30|16261.71|16141.71|16261.2|16141.2|16262.6|16142.6|16261.2|16141.2|10
1622228500000|2021-05-28 19:01:40|16260.49|16140.49|16258.8|16138.8|16260.49|16140.49|16258.02|16138.02|10
1622228510000|2021-05-28 19:01:50|16258.6|16138.6|16258.83|16138.83|16259.52|16139.52|16258.19|16138.19|10
1622228520000|2021-05-28 19:02:00|16258.4|16138.4|16255.58|16135.58|16258.51|16138.51|16255.35|16135.35|10
1622228530000|2021-05-28 19:02:10|16254.89|16134.89|16253.97|16133.97|16255|16135|16253.55|16133.55|10
1622228540000|2021-05-28 19:02:20|16253.24|16133.24|16248.59|16128.59|16253.24|16133.24|16248.59|16128.59|10
1622228550000|2021-05-28 19:02:30|16248.8|16128.8|16247.49|16127.49|16248.8|16128.8|16246.76|16126.76|10
1622228560000|2021-05-28 19:02:40|16247.38|16127.38|16241.06|16121.06|16247.38|16127.38|16241.06|16121.06|10
1622228570000|2021-05-28 19:02:50|16240.78|16120.78|16238.5|16118.5|16240.78|16120.78|16238.5|16118.5|10
1622228580000|2021-05-28 19:03:00|16238.54|16118.54|16237.78|16117.78|16238.54|16118.54|16237.37|16117.37|10
1622228590000|2021-05-28 19:03:10|16237.79|16117.79|16238.89|16118.89|16239.17|16119.17|16237.49|16117.49|10
1622228600000|2021-05-28 19:03:20|16239.88|16119.88|16240.38|16120.38|16240.76|16120.76|16239.88|16119.88|10
1622228610000|2021-05-28 19:03:30|16240.31|16120.31|16245.42|16125.42|16245.42|16125.42|16240.22|16120.22|10
1622228620000|2021-05-28 19:03:40|16245.29|16125.29|16245.7|16125.7|16247.32|16127.32|16244.7|16124.7|10
1622228630000|2021-05-28 19:03:50|16246.95|16126.95|16251.72|16131.72|16251.72|16131.72|16246.95|16126.95|10
1622228640000|2021-05-28 19:04:00|16253.14|16133.14|16262.25|16142.25|16262.25|16142.25|16253.14|16133.14|10
1622228650000|2021-05-28 19:04:10|16263.23|16143.23|16259.95|16139.95|16266.47|16146.47|16259.95|16139.95|10
1622228660000|2021-05-28 19:04:20|16259|16139|16257.21|16137.21|16259|16139|16256.88|16136.88|10
1622228670000|2021-05-28 19:04:30|16257.85|16137.85|16258.12|16138.12|16260.89|16140.89|16257.85|16137.85|10
1622228680000|2021-05-28 19:04:40|16256|16136|16252.17|16132.17|16256.18|16136.18|16252.17|16132.17|10
1622228690000|2021-05-28 19:04:50|16251.59|16131.59|16247.64|16127.64|16251.59|16131.59|16247.64|16127.64|10
1622228700000|2021-05-28 19:05:00|16247.45|16127.45|16245.69|16125.69|16248.28|16128.28|16244.95|16124.95|9
1622228710000|2021-05-28 19:05:10|16246.26|16126.26|16250.45|16130.45|16250.45|16130.45|16246.26|16126.26|10
1622228720000|2021-05-28 19:05:20|16250.8|16130.8|16249.76|16129.76|16251.37|16131.37|16249.76|16129.76|9
1622228730000|2021-05-28 19:05:30|16249.79|16129.79|16245.95|16125.95|16249.79|16129.79|16245.8|16125.8|10
1622228740000|2021-05-28 19:05:40|16245.18|16125.18|16237.52|16117.52|16245.18|16125.18|16237.52|16117.52|10
1622228750000|2021-05-28 19:05:50|16236.61|16116.61|16236.68|16116.68|16236.73|16116.73|16235.98|16115.98|10
1622228760000|2021-05-28 19:06:00|16236.28|16116.28|16234.84|16114.84|16236.42|16116.42|16234.84|16114.84|10
1622228770000|2021-05-28 19:06:10|16234.75|16114.75|16229.95|16109.95|16234.75|16114.75|16229.95|16109.95|9
1622228780000|2021-05-28 19:06:20|16229.02|16109.02|16225.62|16105.62|16229.02|16109.02|16225.62|16105.62|10
1622228790000|2021-05-28 19:06:30|16225.48|16105.48|16227.18|16107.18|16228.85|16108.85|16225.48|16105.48|10
1622228800000|2021-05-28 19:06:40|16227.29|16107.29|16226.01|16106.01|16227.29|16107.29|16225.5|16105.5|10
1622228810000|2021-05-28 19:06:50|16226.2|16106.2|16222.25|16102.25|16226.2|16106.2|16222.25|16102.25|10
1622228820000|2021-05-28 19:07:00|16222.06|16102.06|16224.04|16104.04|16224.09|16104.09|16221.78|16101.78|10
1622228830000|2021-05-28 19:07:10|16224.49|16104.49|16237.56|16117.56|16237.56|16117.56|16224.49|16104.49|10
1622228840000|2021-05-28 19:07:20|16239.6|16119.6|16248.46|16128.46|16248.46|16128.46|16239.6|16119.6|10
1622228850000|2021-05-28 19:07:30|16250.41|16130.41|16269.61|16149.61|16269.61|16149.61|16250.41|16130.41|10
1622228860000|2021-05-28 19:07:40|16270.36|16150.36|16278.7|16158.7|16278.7|16158.7|16269.86|16149.86|10
1622228870000|2021-05-28 19:07:50|16278.28|16158.28|16278.76|16158.76|16280.22|16160.22|16278.28|16158.28|10
1622228880000|2021-05-28 19:08:00|16280.05|16160.05|16273.68|16153.68|16280.91|16160.91|16273.68|16153.68|10
1622228890000|2021-05-28 19:08:10|16272.36|16152.36|16268.81|16148.81|16272.36|16152.36|16267.13|16147.13|10
1622228900000|2021-05-28 19:08:20|16268.19|16148.19|16270.92|16150.92|16271.34|16151.34|16268.19|16148.19|10
1622228910000|2021-05-28 19:08:30|16271.69|16151.69|16272.31|16152.31|16273.42|16153.42|16271.53|16151.53|10
1622228920000|2021-05-28 19:08:40|16272.93|16152.93|16277.31|16157.31|16277.31|16157.31|16272.93|16152.93|10
1622228930000|2021-05-28 19:08:50|16277.47|16157.47|16277.73|16157.73|16277.73|16157.73|16275.3|16155.3|10
1622228940000|2021-05-28 19:09:00|16278.23|16158.23|16283.6|16163.6|16284.08|16164.08|16277.52|16157.52|9
1622228950000|2021-05-28 19:09:10|16284.21|16164.21|16286.29|16166.29|16287.04|16167.04|16284.21|16164.21|9
1622228960000|2021-05-28 19:09:20|16287.09|16167.09|16293.18|16173.18|16293.18|16173.18|16286.89|16166.89|10
1622228970000|2021-05-28 19:09:30|16294.45|16174.45|16293.94|16173.94|16295.01|16175.01|16293.64|16173.64|10
1622228980000|2021-05-28 19:09:40|16293.3|16173.3|16304.17|16184.17|16304.17|16184.17|16293.1|16173.1|10
1622228990000|2021-05-28 19:09:50|16303.05|16183.05|16300.4|16180.4|16304.59|16184.59|16300.4|16180.4|10
1622229000000|2021-05-28 19:10:00|16300.59|16180.59|16294.43|16174.43|16300.59|16180.59|16294.43|16174.43|10
1622229010000|2021-05-28 19:10:10|16294.25|16174.25|16287.47|16167.47|16294.25|16174.25|16287.38|16167.38|10
1622229020000|2021-05-28 19:10:20|16287.2|16167.2|16283.93|16163.93|16287.2|16167.2|16283.93|16163.93|10
1622229030000|2021-05-28 19:10:30|16283.33|16163.33|16274.24|16154.24|16283.33|16163.33|16274.24|16154.24|10
1622229040000|2021-05-28 19:10:40|16273.35|16153.35|16271.89|16151.89|16274.24|16154.24|16271.89|16151.89|10
1622229050000|2021-05-28 19:10:50|16270.72|16150.72|16265.15|16145.15|16270.72|16150.72|16264.93|16144.93|10
1622229060000|2021-05-28 19:11:00|16265.51|16145.51|16272.87|16152.87|16272.87|16152.87|16265.51|16145.51|10
1622229070000|2021-05-28 19:11:10|16273.46|16153.46|16272.37|16152.37|16275.12|16155.12|16272.37|16152.37|10
1622229080000|2021-05-28 19:11:20|16272.28|16152.28|16271.33|16151.33|16272.28|16152.28|16270.95|16150.95|10
1622229090000|2021-05-28 19:11:30|16270.97|16150.97|16271.63|16151.63|16271.7|16151.7|16270.49|16150.49|10
1622229100000|2021-05-28 19:11:40|16271.6|16151.6|16278.49|16158.49|16278.49|16158.49|16271.53|16151.53|10
1622229110000|2021-05-28 19:11:50|16278.66|16158.66|16279.37|16159.37|16279.37|16159.37|16277.59|16157.59|9
1622229120000|2021-05-28 19:12:00|16279.46|16159.46|16279.67|16159.67|16280.41|16160.41|16279.41|16159.41|10
1622229130000|2021-05-28 19:12:10|16279.73|16159.73|16280.91|16160.91|16282.02|16162.02|16279.73|16159.73|10
1622229140000|2021-05-28 19:12:20|16280.48|16160.48|16282.56|16162.56|16282.56|16162.56|16280.48|16160.48|10
1622229150000|2021-05-28 19:12:30|16283.13|16163.13|16285.52|16165.52|16285.52|16165.52|16282.44|16162.44|10
1622229160000|2021-05-28 19:12:40|16285.88|16165.88|16287.65|16167.65|16288.76|16168.76|16285.88|16165.88|10
1622229170000|2021-05-28 19:12:50|16287.93|16167.93|16288.52|16168.52|16288.52|16168.52|16286.25|16166.25|10
1622229180000|2021-05-28 19:13:00|16288.94|16168.94|16293.56|16173.56|16293.56|16173.56|16288.94|16168.94|10
1622229190000|2021-05-28 19:13:10|16294.13|16174.13|16293.05|16173.05|16294.62|16174.62|16293.05|16173.05|10
1622229200000|2021-05-28 19:13:20|16292.99|16172.99|16291.77|16171.77|16292.99|16172.99|16291.62|16171.62|8
1622229210000|2021-05-28 19:13:30|16292.14|16172.14|16292.52|16172.52|16292.55|16172.55|16291.38|16171.38|10
1622229220000|2021-05-28 19:13:40|16292.2|16172.2|16293.14|16173.14|16293.98|16173.98|16291.78|16171.78|9
1622229230000|2021-05-28 19:13:50|16293.53|16173.53|16297.77|16177.77|16297.99|16177.99|16293.53|16173.53|10
1622229240000|2021-05-28 19:14:00|16298.88|16178.88|16301.38|16181.38|16301.49|16181.49|16298.88|16178.88|9
1622229250000|2021-05-28 19:14:10|16301.2|16181.2|16301.38|16181.38|16301.5|16181.5|16301.02|16181.02|10
1622229260000|2021-05-28 19:14:20|16301.37|16181.37|16303.49|16183.49|16304.32|16184.32|16300.98|16180.98|10
1622229270000|2021-05-28 19:14:30|16303.01|16183.01|16311.38|16191.38|16311.38|16191.38|16303.01|16183.01|10
1622229280000|2021-05-28 19:14:40|16312.92|16192.92|16345.02|16225.02|16345.02|16225.02|16312.92|16192.92|10
1622229290000|2021-05-28 19:14:50|16353.4|16233.4|16373.07|16253.07|16373.07|16253.07|16353.4|16233.4|10
1622229300000|2021-05-28 19:15:00|16375.22|16255.22|16381.77|16261.77|16381.77|16261.77|16373.13|16253.13|10
1622229310000|2021-05-28 19:15:10|16382.73|16262.73|16377.31|16257.31|16384.83|16264.83|16377.31|16257.31|10
1622229320000|2021-05-28 19:15:20|16374.71|16254.71|16365.47|16245.47|16374.82|16254.82|16364.93|16244.93|10
1622229330000|2021-05-28 19:15:30|16364.71|16244.71|16357.51|16237.51|16364.71|16244.71|16357.51|16237.51|10
1622229340000|2021-05-28 19:15:40|16357.23|16237.23|16348.68|16228.68|16357.23|16237.23|16348.68|16228.68|10
1622229350000|2021-05-28 19:15:50|16347.39|16227.39|16344.82|16224.82|16347.39|16227.39|16344.82|16224.82|10
1622229360000|2021-05-28 19:16:00|16346.05|16226.05|16345.14|16225.14|16347.69|16227.69|16345.14|16225.14|10
1622229370000|2021-05-28 19:16:10|16345.13|16225.13|16332.12|16212.12|16345.13|16225.13|16332.12|16212.12|10
1622229380000|2021-05-28 19:16:20|16328.1|16208.1|16322.37|16202.37|16328.1|16208.1|16319.83|16199.83|10
1622229390000|2021-05-28 19:16:30|16322.3|16202.3|16313.09|16193.09|16322.9|16202.9|16313.09|16193.09|10
1622229400000|2021-05-28 19:16:40|16310.46|16190.46|16300.54|16180.54|16310.46|16190.46|16300.04|16180.04|10
1622229410000|2021-05-28 19:16:50|16301.18|16181.18|16283.47|16163.47|16301.18|16181.18|16283.31|16163.31|10
1622229420000|2021-05-28 19:17:00|16283.37|16163.37|16283.08|16163.08|16283.48|16163.48|16281.29|16161.29|10
1622229430000|2021-05-28 19:17:10|16282.17|16162.17|16278.15|16158.15|16282.61|16162.61|16278.15|16158.15|10
1622229440000|2021-05-28 19:17:20|16274.55|16154.55|16250.39|16130.39|16276.17|16156.17|16250.39|16130.39|10
1622229450000|2021-05-28 19:17:30|16248.24|16128.24|16247.29|16127.29|16248.28|16128.28|16246.26|16126.26|10
1622229460000|2021-05-28 19:17:40|16246.73|16126.73|16244.6|16124.6|16247.34|16127.34|16244.54|16124.54|10
1622229470000|2021-05-28 19:17:50|16244.27|16124.27|16242.35|16122.35|16244.27|16124.27|16241.92|16121.92|10
1622229480000|2021-05-28 19:18:00|16240.97|16120.97|16242.82|16122.82|16242.82|16122.82|16240.04|16120.04|10
1622229490000|2021-05-28 19:18:10|16243.34|16123.34|16238.82|16118.82|16243.34|16123.34|16238.82|16118.82|10
1622229500000|2021-05-28 19:18:20|16237.95|16117.95|16237.93|16117.93|16237.95|16117.95|16236.08|16116.08|10
1622229510000|2021-05-28 19:18:30|16238.52|16118.52|16240.43|16120.43|16240.43|16120.43|16238.52|16118.52|9
1622229520000|2021-05-28 19:18:40|16240.25|16120.25|16233.59|16113.59|16240.25|16120.25|16233.59|16113.59|10
1622229530000|2021-05-28 19:18:50|16232.83|16112.83|16227.55|16107.55|16232.83|16112.83|16227.55|16107.55|10
1622229540000|2021-05-28 19:19:00|16227.48|16107.48|16219.64|16099.64|16227.48|16107.48|16219.64|16099.64|10
1622229550000|2021-05-28 19:19:10|16218.33|16098.33|16215.6|16095.6|16218.33|16098.33|16215.6|16095.6|10
1622229560000|2021-05-28 19:19:20|16214.96|16094.96|16209.71|16089.71|16214.96|16094.96|16209.71|16089.71|10
1622229570000|2021-05-28 19:19:30|16209.59|16089.59|16212.98|16092.98|16212.98|16092.98|16209.59|16089.59|10
1622229580000|2021-05-28 19:19:40|16213.44|16093.44|16217.21|16097.21|16218.42|16098.42|16213.44|16093.44|10
1622229590000|2021-05-28 19:19:50|16217.88|16097.88|16222.83|16102.83|16222.83|16102.83|16217.24|16097.24|10
1622229600000|2021-05-28 19:20:00|16227.41|16107.41|16227.72|16107.72|16231.24|16111.24|16227.41|16107.41|10
1622229610000|2021-05-28 19:20:10|16227.5|16107.5|16226.27|16106.27|16230|16110|16226.27|16106.27|10
1622229620000|2021-05-28 19:20:20|16222.17|16102.17|16184.39|16064.39|16222.33|16102.33|16184.39|16064.39|10
1622229630000|2021-05-28 19:20:30|16177.06|16057.06|16167.5|16047.5|16177.06|16057.06|16167.5|16047.5|9
1622229640000|2021-05-28 19:20:40|16167.54|16047.54|16158.49|16038.49|16167.54|16047.54|16158.49|16038.49|10
1622229650000|2021-05-28 19:20:50|16159.16|16039.16|16155.59|16035.59|16159.16|16039.16|16153.91|16033.91|10
1622229660000|2021-05-28 19:21:00|16156.63|16036.63|16161.94|16041.94|16161.94|16041.94|16156.1|16036.1|10
1622229670000|2021-05-28 19:21:10|16162.87|16042.87|16151.35|16031.35|16162.87|16042.87|16150.02|16030.02|10
1622229680000|2021-05-28 19:21:20|16151.54|16031.54|16155.53|16035.53|16156.59|16036.59|16151.54|16031.54|10
1622229690000|2021-05-28 19:21:30|16155.73|16035.73|16153.54|16033.54|16155.89|16035.89|16153.54|16033.54|10
1622229700000|2021-05-28 19:21:40|16152.57|16032.57|16147.19|16027.19|16152.57|16032.57|16147.19|16027.19|9
1622229710000|2021-05-28 19:21:50|16146.44|16026.44|16140.43|16020.43|16146.44|16026.44|16139.83|16019.83|10
1622229720000|2021-05-28 19:22:00|16141.14|16021.14|16145.42|16025.42|16147.01|16027.01|16141.14|16021.14|10
1622229730000|2021-05-28 19:22:10|16145.59|16025.59|16141.92|16021.92|16146.06|16026.06|16141.92|16021.92|10
1622229740000|2021-05-28 19:22:20|16141.44|16021.44|16107.25|15987.25|16141.44|16021.44|16107.25|15987.25|10
1622229750000|2021-05-28 19:22:30|16103.58|15983.58|16089.58|15969.58|16103.58|15983.58|16085.76|15965.76|10
1622229760000|2021-05-28 19:22:40|16090.4|15970.4|16093.75|15973.75|16093.75|15973.75|16090.08|15970.08|10
1622229770000|2021-05-28 19:22:50|16094.33|15974.33|16100.83|15980.83|16100.83|15980.83|16094.18|15974.18|10
1622229780000|2021-05-28 19:23:00|16100.91|15980.91|16108.95|15988.95|16108.95|15988.95|16100.7|15980.7|10
1622229790000|2021-05-28 19:23:10|16109.73|15989.73|16113.52|15993.52|16113.73|15993.73|16109.73|15989.73|10
1622229800000|2021-05-28 19:23:20|16115.04|15995.04|16127.2|16007.2|16127.2|16007.2|16115.04|15995.04|10
1622229810000|2021-05-28 19:23:30|16130.1|16010.1|16128.77|16008.77|16131.14|16011.14|16128.77|16008.77|10
1622229820000|2021-05-28 19:23:40|16126.8|16006.8|16137.65|16017.65|16137.65|16017.65|16126.8|16006.8|10
1622229830000|2021-05-28 19:23:50|16138.14|16018.14|16136.3|16016.3|16138.15|16018.15|16136.12|16016.12|10
1622229840000|2021-05-28 19:24:00|16135.05|16015.05|16137.32|16017.32|16137.32|16017.32|16133.85|16013.85|10
1622229850000|2021-05-28 19:24:10|16137.51|16017.51|16147.33|16027.33|16147.33|16027.33|16137.51|16017.51|9
1622229860000|2021-05-28 19:24:20|16147.5|16027.5|16150.14|16030.14|16150.14|16030.14|16147.5|16027.5|10
1622229870000|2021-05-28 19:24:30|16149.6|16029.6|16146.15|16026.15|16149.6|16029.6|16143.52|16023.52|10
1622229880000|2021-05-28 19:24:40|16146.14|16026.14|16145.86|16025.86|16147.04|16027.04|16145.86|16025.86|10
1622229890000|2021-05-28 19:24:50|16145.6|16025.6|16140.18|16020.18|16145.6|16025.6|16140|16020|10
1622229900000|2021-05-28 19:25:00|16139.68|16019.68|16142.21|16022.21|16142.21|16022.21|16138.65|16018.65|10
1622229910000|2021-05-28 19:25:10|16142.68|16022.68|16158.19|16038.19|16158.19|16038.19|16142.68|16022.68|10
1622229920000|2021-05-28 19:25:20|16161.82|16041.82|16168.88|16048.88|16168.88|16048.88|16161.82|16041.82|10
1622229930000|2021-05-28 19:25:30|16169.61|16049.61|16187.08|16067.08|16187.08|16067.08|16169.61|16049.61|10
1622229940000|2021-05-28 19:25:40|16188.43|16068.43|16191.13|16071.13|16192.06|16072.06|16188.43|16068.43|10
1622229950000|2021-05-28 19:25:50|16190.77|16070.77|16183.61|16063.61|16191.53|16071.53|16183.61|16063.61|10
1622229960000|2021-05-28 19:26:00|16183|16063|16185.57|16065.57|16185.57|16065.57|16183|16063|10
1622229970000|2021-05-28 19:26:10|16189.68|16069.68|16197.78|16077.78|16197.78|16077.78|16189.07|16069.07|10
1622229980000|2021-05-28 19:26:20|16201.03|16081.03|16218.37|16098.37|16218.37|16098.37|16201.03|16081.03|10
1622229990000|2021-05-28 19:26:30|16218.39|16098.39|16227|16107|16227.73|16107.73|16218.39|16098.39|10
1622230000000|2021-05-28 19:26:40|16226.89|16106.89|16228.52|16108.52|16228.52|16108.52|16226.4|16106.4|10
1622230010000|2021-05-28 19:26:50|16228.77|16108.77|16226.05|16106.05|16228.98|16108.98|16226.05|16106.05|10
1622230020000|2021-05-28 19:27:00|16225.09|16105.09|16226.04|16106.04|16227.16|16107.16|16225.09|16105.09|10
1622230030000|2021-05-28 19:27:10|16226.16|16106.16|16233.52|16113.52|16233.84|16113.84|16225.93|16105.93|10
1622230040000|2021-05-28 19:27:20|16233.67|16113.67|16236.75|16116.75|16236.75|16116.75|16232.71|16112.71|10
1622230050000|2021-05-28 19:27:30|16236.77|16116.77|16241.75|16121.75|16241.75|16121.75|16235.85|16115.85|10
1622230060000|2021-05-28 19:27:40|16243.26|16123.26|16255.4|16135.4|16256.47|16136.47|16243.26|16123.26|10
1622230070000|2021-05-28 19:27:50|16258.31|16138.31|16253.59|16133.59|16258.94|16138.94|16253.59|16133.59|10
1622230080000|2021-05-28 19:28:00|16253.75|16133.75|16252.89|16132.89|16253.98|16133.98|16252.58|16132.58|10
1622230090000|2021-05-28 19:28:10|16251.41|16131.41|16249.88|16129.88|16251.69|16131.69|16249.47|16129.47|10
1622230100000|2021-05-28 19:28:20|16249.96|16129.96|16245.03|16125.03|16250.24|16130.24|16245.03|16125.03|10
1622230110000|2021-05-28 19:28:30|16244.46|16124.46|16215.47|16095.47|16244.46|16124.46|16215.47|16095.47|9
1622230120000|2021-05-28 19:28:40|16213.18|16093.18|16203.46|16083.46|16213.18|16093.18|16203.2|16083.2|10
1622230130000|2021-05-28 19:28:50|16203.24|16083.24|16204.33|16084.33|16204.33|16084.33|16197.62|16077.62|10
1622230140000|2021-05-28 19:29:00|16202.52|16082.52|16209.67|16089.67|16210.32|16090.32|16202.52|16082.52|10
1622230150000|2021-05-28 19:29:10|16209.99|16089.99|16227.09|16107.09|16227.09|16107.09|16209.75|16089.75|10
1622230160000|2021-05-28 19:29:20|16232.46|16112.46|16235.42|16115.42|16235.85|16115.85|16232.46|16112.46|10
1622230170000|2021-05-28 19:29:30|16235.77|16115.77|16233.92|16113.92|16236.38|16116.38|16233.27|16113.27|10
1622230180000|2021-05-28 19:29:40|16234.22|16114.22|16236.34|16116.34|16236.34|16116.34|16232.16|16112.16|10
1622230190000|2021-05-28 19:29:50|16236.68|16116.68|16237.52|16117.52|16238.9|16118.9|16236.68|16116.68|10
1622230200000|2021-05-28 19:30:00|16237.34|16117.34|16237.02|16117.02|16239.8|16119.8|16237.02|16117.02|10
1622230210000|2021-05-28 19:30:10|16236.76|16116.76|16229.82|16109.82|16236.76|16116.76|16229.82|16109.82|10
1622230220000|2021-05-28 19:30:20|16229.78|16109.78|16224.13|16104.13|16229.78|16109.78|16224.13|16104.13|10
1622230230000|2021-05-28 19:30:30|16223.37|16103.37|16209.39|16089.39|16223.37|16103.37|16209.39|16089.39|10
1622230240000|2021-05-28 19:30:40|16203.52|16083.52|16187.51|16067.51|16203.52|16083.52|16187.01|16067.01|10
1622230250000|2021-05-28 19:30:50|16187.78|16067.78|16187.12|16067.12|16187.87|16067.87|16186.62|16066.62|10
1622230260000|2021-05-28 19:31:00|16191.34|16071.34|16194.6|16074.6|16195.9|16075.9|16191.34|16071.34|10
1622230270000|2021-05-28 19:31:10|16194.27|16074.27|16190.62|16070.62|16194.27|16074.27|16190.58|16070.58|10
1622230280000|2021-05-28 19:31:20|16190.39|16070.39|16188.57|16068.57|16191.54|16071.54|16186|16066|10
1622230290000|2021-05-28 19:31:30|16189.14|16069.14|16191.16|16071.16|16192.43|16072.43|16189.14|16069.14|10
1622230300000|2021-05-28 19:31:40|16191.44|16071.44|16184.55|16064.55|16191.44|16071.44|16184.55|16064.55|10
1622230310000|2021-05-28 19:31:50|16184.16|16064.16|16162.57|16042.57|16184.16|16064.16|16162.57|16042.57|10
1622230320000|2021-05-28 19:32:00|16161.77|16041.77|16151.76|16031.76|16161.77|16041.77|16151.76|16031.76|10
1622230330000|2021-05-28 19:32:10|16150.03|16030.03|16144.4|16024.4|16150.03|16030.03|16144.4|16024.4|10
1622230340000|2021-05-28 19:32:20|16144.87|16024.87|16123.87|16003.87|16144.87|16024.87|16123.87|16003.87|10
1622230350000|2021-05-28 19:32:30|16123.19|16003.19|16117.1|15997.1|16123.19|16003.19|16116.35|15996.35|10
1622230360000|2021-05-28 19:32:40|16117.06|15997.06|16110.36|15990.36|16117.06|15997.06|16110.36|15990.36|10
1622230370000|2021-05-28 19:32:50|16110.74|15990.74|16109.28|15989.28|16110.74|15990.74|16108.7|15988.7|10
1622230380000|2021-05-28 19:33:00|16109.12|15989.12|16107.63|15987.63|16109.12|15989.12|16106.35|15986.35|10
1622230390000|2021-05-28 19:33:10|16107.34|15987.34|16108.53|15988.53|16108.53|15988.53|16106.35|15986.35|10
1622230400000|2021-05-28 19:33:20|16110.24|15990.24|16114.95|15994.95|16115.37|15995.37|16110.24|15990.24|10
1622230410000|2021-05-28 19:33:30|16115.5|15995.5|16115.98|15995.98|16117.41|15997.41|16115.5|15995.5|10
1622230420000|2021-05-28 19:33:40|16119.77|15999.77|16127.38|16007.38|16127.71|16007.71|16119.77|15999.77|10
1622230430000|2021-05-28 19:33:50|16126.26|16006.26|16125.19|16005.19|16126.27|16006.27|16125.08|16005.08|10
1622230440000|2021-05-28 19:34:00|16124.83|16004.83|16115.87|15995.87|16124.89|16004.89|16115.87|15995.87|10
1622230450000|2021-05-28 19:34:10|16115.26|15995.26|16105|15985|16115.26|15995.26|16105|15985|10
1622230460000|2021-05-28 19:34:20|16102.85|15982.85|16093.97|15973.97|16102.85|15982.85|16093.97|15973.97|10
1622230470000|2021-05-28 19:34:30|16090.81|15970.81|16078.34|15958.34|16090.81|15970.81|16078.34|15958.34|10
1622230480000|2021-05-28 19:34:40|16074.54|15954.54|16071.95|15951.95|16075.16|15955.16|16071.95|15951.95|10
1622230490000|2021-05-28 19:34:50|16073.37|15953.37|16073.1|15953.1|16073.75|15953.75|16070.35|15950.35|9
1622230500000|2021-05-28 19:35:00|16073.13|15953.13|16082.51|15962.51|16082.51|15962.51|16073.13|15953.13|10
1622230510000|2021-05-28 19:35:10|16083.19|15963.19|16090.8|15970.8|16090.8|15970.8|16083.19|15963.19|10
1622230520000|2021-05-28 19:35:20|16097.09|15977.09|16080.16|15960.16|16101|15981|16080.16|15960.16|10
1622230530000|2021-05-28 19:35:30|16076.74|15956.74|16062.75|15942.75|16076.74|15956.74|16062.75|15942.75|10
1622230540000|2021-05-28 19:35:40|16062.2|15942.2|16051.34|15931.34|16062.2|15942.2|16051.34|15931.34|10
1622230550000|2021-05-28 19:35:50|16051.67|15931.67|16049.23|15929.23|16053.43|15933.43|16048.52|15928.52|10
1622230560000|2021-05-28 19:36:00|16049.2|15929.2|16052.71|15932.71|16056.41|15936.41|16049.2|15929.2|10
1622230570000|2021-05-28 19:36:10|16051.27|15931.27|16053.69|15933.69|16054.38|15934.38|16047.03|15927.03|10
1622230580000|2021-05-28 19:36:20|16053.13|15933.13|16049.65|15929.65|16055.29|15935.29|16049.65|15929.65|10
1622230590000|2021-05-28 19:36:30|16047.9|15927.9|16056.69|15936.69|16056.69|15936.69|16047.9|15927.9|10
1622230600000|2021-05-28 19:36:40|16056.75|15936.75|16052.45|15932.45|16056.86|15936.86|16052.45|15932.45|10
1622230610000|2021-05-28 19:36:50|16053.07|15933.07|16051.08|15931.08|16053.07|15933.07|16050.23|15930.23|10
1622230620000|2021-05-28 19:37:00|16050.65|15930.65|16048.63|15928.63|16050.65|15930.65|16048.06|15928.06|10
1622230630000|2021-05-28 19:37:10|16048.77|15928.77|16051.21|15931.21|16051.21|15931.21|16048.77|15928.77|10
1622230640000|2021-05-28 19:37:20|16053.12|15933.12|16059.71|15939.71|16059.71|15939.71|16053.12|15933.12|9
1622230650000|2021-05-28 19:37:30|16059.86|15939.86|16062.09|15942.09|16062.09|15942.09|16059.1|15939.1|10
1622230660000|2021-05-28 19:37:40|16061.72|15941.72|16062.35|15942.35|16063.27|15943.27|16061.72|15941.72|10
1622230670000|2021-05-28 19:37:50|16062.11|15942.11|16048.4|15928.4|16064.95|15944.95|16047.46|15927.46|10
1622230680000|2021-05-28 19:38:00|16047.34|15927.34|16052.11|15932.11|16052.26|15932.26|16046.78|15926.78|10
1622230690000|2021-05-28 19:38:10|16052.22|15932.22|16056.59|15936.59|16056.59|15936.59|16052.22|15932.22|10
1622230700000|2021-05-28 19:38:20|16058.85|15938.85|16068.3|15948.3|16068.9|15948.9|16058.85|15938.85|10
1622230710000|2021-05-28 19:38:30|16072.24|15952.24|16064.78|15944.78|16072.24|15952.24|16064.78|15944.78|10
1622230720000|2021-05-28 19:38:40|16064.45|15944.45|16057.47|15937.47|16064.45|15944.45|16057.4|15937.4|9
1622230730000|2021-05-28 19:38:50|16055.41|15935.41|16048.4|15928.4|16055.41|15935.41|16048.38|15928.38|10
1622230740000|2021-05-28 19:39:00|16049.25|15929.25|16049.7|15929.7|16050.72|15930.72|16049.25|15929.25|10
1622230750000|2021-05-28 19:39:10|16048.58|15928.58|16041.83|15921.83|16048.58|15928.58|16041.83|15921.83|10
1622230760000|2021-05-28 19:39:20|16041.37|15921.37|16045.37|15925.37|16045.37|15925.37|16040.89|15920.89|10
1622230770000|2021-05-28 19:39:30|16046.34|15926.34|16056.1|15936.1|16056.1|15936.1|16046.34|15926.34|10
1622230780000|2021-05-28 19:39:40|16056.13|15936.13|16057.53|15937.53|16057.54|15937.54|16056.13|15936.13|10
1622230790000|2021-05-28 19:39:50|16056.98|15936.98|16056.62|15936.62|16057.12|15937.12|16055.16|15935.16|10
1622230800000|2021-05-28 19:40:00|16056.26|15936.26|16059.15|15939.15|16059.15|15939.15|16055.99|15935.99|9
1622230810000|2021-05-28 19:40:10|16060.05|15940.05|16061.38|15941.38|16061.8|15941.8|16060.05|15940.05|10
1622230820000|2021-05-28 19:40:20|16062.16|15942.16|16065.29|15945.29|16065.29|15945.29|16061.5|15941.5|10
1622230830000|2021-05-28 19:40:30|16066.06|15946.06|16075.29|15955.29|16075.29|15955.29|16066.06|15946.06|10
1622230840000|2021-05-28 19:40:40|16075.48|15955.48|16071.19|15951.19|16075.57|15955.57|16071.19|15951.19|10
1622230850000|2021-05-28 19:40:50|16070.54|15950.54|16064.95|15944.95|16070.54|15950.54|16064.06|15944.06|10
1622230860000|2021-05-28 19:41:00|16063.93|15943.93|16066.63|15946.63|16066.63|15946.63|16062.67|15942.67|10
1622230870000|2021-05-28 19:41:10|16067.58|15947.58|16068|15948|16069.59|15949.59|16067.58|15947.58|10
1622230880000|2021-05-28 19:41:20|16067.69|15947.69|16069.85|15949.85|16069.97|15949.97|16067.34|15947.34|10
1622230890000|2021-05-28 19:41:30|16070.26|15950.26|16073.15|15953.15|16073.15|15953.15|16070.26|15950.26|10
1622230900000|2021-05-28 19:41:40|16073.9|15953.9|16075.04|15955.04|16075.52|15955.52|16073.9|15953.9|10
1622230910000|2021-05-28 19:41:50|16074.96|15954.96|16077.45|15957.45|16078.3|15958.3|16074.96|15954.96|10
1622230920000|2021-05-28 19:42:00|16078.2|15958.2|16074.14|15954.14|16078.2|15958.2|16071.58|15951.58|10
1622230930000|2021-05-28 19:42:10|16073.18|15953.18|16075.8|15955.8|16075.8|15955.8|16072.01|15952.01|9
1622230940000|2021-05-28 19:42:20|16075.33|15955.33|16081.65|15961.65|16082.14|15962.14|16074.65|15954.65|10
1622230950000|2021-05-28 19:42:30|16081.58|15961.58|16085.54|15965.54|16085.54|15965.54|16080.99|15960.99|10
1622230960000|2021-05-28 19:42:40|16087.83|15967.83|16095.35|15975.35|16095.35|15975.35|16087.83|15967.83|10
1622230970000|2021-05-28 19:42:50|16096.22|15976.22|16092.32|15972.32|16096.22|15976.22|16092.32|15972.32|10
1622230980000|2021-05-28 19:43:00|16091.51|15971.51|16087.53|15967.53|16091.51|15971.51|16087.53|15967.53|10
1622230990000|2021-05-28 19:43:10|16087.25|15967.25|16090.95|15970.95|16090.95|15970.95|16087.25|15967.25|10
1622231000000|2021-05-28 19:43:20|16090.39|15970.39|16093.11|15973.11|16093.57|15973.57|16090.39|15970.39|10
1622231010000|2021-05-28 19:43:30|16093.86|15973.86|16099.17|15979.17|16099.17|15979.17|16093.86|15973.86|10
1622231020000|2021-05-28 19:43:40|16100.18|15980.18|16105.63|15985.63|16105.63|15985.63|16100.18|15980.18|10
1622231030000|2021-05-28 19:43:50|16106.29|15986.29|16106.12|15986.12|16106.57|15986.57|16105.13|15985.13|10
1622231040000|2021-05-28 19:44:00|16106.59|15986.59|16108.41|15988.41|16108.67|15988.67|16106.55|15986.55|10
1622231050000|2021-05-28 19:44:10|16109|15989|16113.59|15993.59|16114.26|15994.26|16109|15989|10
1622231060000|2021-05-28 19:44:20|16110.95|15990.95|16104.21|15984.21|16110.95|15990.95|16104.14|15984.14|10
1622231070000|2021-05-28 19:44:30|16102.53|15982.53|16102.96|15982.96|16102.96|15982.96|16100.74|15980.74|10
1622231080000|2021-05-28 19:44:40|16103.1|15983.1|16104.22|15984.22|16104.85|15984.85|16102.32|15982.32|10
1622231090000|2021-05-28 19:44:50|16104.01|15984.01|16103.97|15983.97|16104.77|15984.77|16103.32|15983.32|10
1622231100000|2021-05-28 19:45:00|16103.23|15983.23|16100.85|15980.85|16103.3|15983.3|16100.23|15980.23|10
1622231110000|2021-05-28 19:45:10|16101.05|15981.05|16103.36|15983.36|16104.31|15984.31|16100.85|15980.85|10
1622231120000|2021-05-28 19:45:20|16097.5|15977.5|16079.35|15959.35|16097.5|15977.5|16079.35|15959.35|10
1622231130000|2021-05-28 19:45:30|16079.13|15959.13|16067.66|15947.66|16079.57|15959.57|16067.66|15947.66|9
1622231140000|2021-05-28 19:45:40|16066.65|15946.65|16067.88|15947.88|16069.66|15949.66|16064.7|15944.7|10
1622231150000|2021-05-28 19:45:50|16070.59|15950.59|16084.71|15964.71|16084.71|15964.71|16070.59|15950.59|10
1622231160000|2021-05-28 19:46:00|16085.92|15965.92|16104.71|15984.71|16104.71|15984.71|16085.92|15965.92|10
1622231170000|2021-05-28 19:46:10|16104.72|15984.72|16110.21|15990.21|16110.21|15990.21|16104.72|15984.72|10
1622231180000|2021-05-28 19:46:20|16111.67|15991.67|16114.24|15994.24|16114.24|15994.24|16111.67|15991.67|10
1622231190000|2021-05-28 19:46:30|16114.06|15994.06|16116.28|15996.28|16116.28|15996.28|16113.88|15993.88|10
1622231200000|2021-05-28 19:46:40|16115.57|15995.57|16118|15998|16118|15998|16115.57|15995.57|9
1622231210000|2021-05-28 19:46:50|16117.5|15997.5|16114.85|15994.85|16117.53|15997.53|16114.68|15994.68|9
1622231220000|2021-05-28 19:47:00|16114.23|15994.23|16115.2|15995.2|16115.2|15995.2|16113.53|15993.53|10
1622231230000|2021-05-28 19:47:10|16116.8|15996.8|16119.42|15999.42|16119.42|15999.42|16116.62|15996.62|10
1622231240000|2021-05-28 19:47:20|16121|16001|16124.95|16004.95|16124.95|16004.95|16121|16001|9
1622231250000|2021-05-28 19:47:30|16126.88|16006.88|16119.68|15999.68|16127.11|16007.11|16117.74|15997.74|10
1622231260000|2021-05-28 19:47:40|16119.33|15999.33|16117.45|15997.45|16120.84|16000.84|16117.45|15997.45|10
1622231270000|2021-05-28 19:47:50|16116.94|15996.94|16110.24|15990.24|16117.98|15997.98|16110.24|15990.24|10
1622231280000|2021-05-28 19:48:00|16107.92|15987.92|16101.97|15981.97|16107.92|15987.92|16101.97|15981.97|10
1622231290000|2021-05-28 19:48:10|16101.36|15981.36|16101.55|15981.55|16102.34|15982.34|16100.35|15980.35|10
1622231300000|2021-05-28 19:48:20|16101.52|15981.52|16104.69|15984.69|16105.76|15985.76|16101.52|15981.52|10
1622231310000|2021-05-28 19:48:30|16104.33|15984.33|16106.98|15986.98|16106.98|15986.98|16104.33|15984.33|10
1622231320000|2021-05-28 19:48:40|16107.55|15987.55|16110.51|15990.51|16111.05|15991.05|16107.55|15987.55|10
1622231330000|2021-05-28 19:48:50|16110.5|15990.5|16111.23|15991.23|16111.63|15991.63|16110.5|15990.5|10
1622231340000|2021-05-28 19:49:00|16110.92|15990.92|16099.23|15979.23|16110.92|15990.92|16099.23|15979.23|10
1622231350000|2021-05-28 19:49:10|16099.09|15979.09|16096.44|15976.44|16099.43|15979.43|16096.44|15976.44|10
1622231360000|2021-05-28 19:49:20|16096.56|15976.56|16101.27|15981.27|16101.85|15981.85|16096.56|15976.56|10
1622231370000|2021-05-28 19:49:30|16101.38|15981.38|16104.78|15984.78|16104.78|15984.78|16101.38|15981.38|10
1622231380000|2021-05-28 19:49:40|16105.22|15985.22|16107.87|15987.87|16108.52|15988.52|16105.22|15985.22|10
1622231390000|2021-05-28 19:49:50|16107.98|15987.98|16107.49|15987.49|16107.98|15987.98|16106.92|15986.92|10
1622231400000|2021-05-28 19:50:00|16108.21|15988.21|16110.93|15990.93|16110.93|15990.93|16108.21|15988.21|10
1622231410000|2021-05-28 19:50:10|16111.31|15991.31|16113.14|15993.14|16113.14|15993.14|16111.31|15991.31|10
1622231420000|2021-05-28 19:50:20|16113.56|15993.56|16113.01|15993.01|16114.27|15994.27|16112.91|15992.91|10
1622231430000|2021-05-28 19:50:30|16112.91|15992.91|16106.21|15986.21|16113.64|15993.64|16106.21|15986.21|10
1622231440000|2021-05-28 19:50:40|16105.72|15985.72|16103.61|15983.61|16106.17|15986.17|16103.47|15983.47|10
1622231450000|2021-05-28 19:50:50|16104.8|15984.8|16104.17|15984.17|16104.8|15984.8|16102.24|15982.24|10
1622231460000|2021-05-28 19:51:00|16103.97|15983.97|16106.08|15986.08|16106.74|15986.74|16103.97|15983.97|10
1622231470000|2021-05-28 19:51:10|16105.39|15985.39|16107.13|15987.13|16107.42|15987.42|16105.39|15985.39|10
1622231480000|2021-05-28 19:51:20|16106.86|15986.86|16107.7|15987.7|16107.7|15987.7|16106.56|15986.56|10
1622231490000|2021-05-28 19:51:30|16107.97|15987.97|16110.32|15990.32|16110.32|15990.32|16107.97|15987.97|10
1622231500000|2021-05-28 19:51:40|16111.26|15991.26|16115.43|15995.43|16115.43|15995.43|16111.17|15991.17|9
1622231510000|2021-05-28 19:51:50|16115.4|15995.4|16117.86|15997.86|16118.75|15998.75|16115.4|15995.4|10
1622231520000|2021-05-28 19:52:00|16118.12|15998.12|16116.77|15996.77|16119.58|15999.58|16116.63|15996.63|10
1622231530000|2021-05-28 19:52:10|16117.35|15997.35|16113.52|15993.52|16117.35|15997.35|16113.52|15993.52|10
1622231540000|2021-05-28 19:52:20|16114.19|15994.19|16110.78|15990.78|16114.19|15994.19|16110.39|15990.39|10
1622231550000|2021-05-28 19:52:30|16110.26|15990.26|16112.58|15992.58|16112.88|15992.88|16110.26|15990.26|10
1622231560000|2021-05-28 19:52:40|16112.62|15992.62|16110.49|15990.49|16112.62|15992.62|16110.07|15990.07|8
1622231570000|2021-05-28 19:52:50|16109.61|15989.61|16111.06|15991.06|16111.42|15991.42|16109.46|15989.46|10
1622231580000|2021-05-28 19:53:00|16111.36|15991.36|16113.44|15993.44|16113.44|15993.44|16110.89|15990.89|10
1622231590000|2021-05-28 19:53:10|16116.08|15996.08|16132.42|16012.42|16132.42|16012.42|16116.08|15996.08|10
1622231600000|2021-05-28 19:53:20|16132.62|16012.62|16132.97|16012.97|16136.42|16016.42|16132.59|16012.59|10
1622231610000|2021-05-28 19:53:30|16132.19|16012.19|16126.96|16006.96|16132.19|16012.19|16126.94|16006.94|10
1622231620000|2021-05-28 19:53:40|16127.12|16007.12|16123.44|16003.44|16127.12|16007.12|16123.44|16003.44|10
1622231630000|2021-05-28 19:53:50|16122.38|16002.38|16118.07|15998.07|16122.38|16002.38|16118.07|15998.07|10
1622231640000|2021-05-28 19:54:00|16117.25|15997.25|16115.71|15995.71|16117.25|15997.25|16114.75|15994.75|10
1622231650000|2021-05-28 19:54:10|16116.56|15996.56|16116.05|15996.05|16117.27|15997.27|16114.73|15994.73|10
1622231660000|2021-05-28 19:54:20|16115.22|15995.22|16113.99|15993.99|16115.22|15995.22|16113.99|15993.99|10
1622231670000|2021-05-28 19:54:30|16115.67|15995.67|16120.58|16000.58|16120.58|16000.58|16115.53|15995.53|10
1622231680000|2021-05-28 19:54:40|16121.04|16001.04|16119.02|15999.02|16122.68|16002.68|16119.02|15999.02|9
1622231690000|2021-05-28 19:54:50|16119.18|15999.18|16118.65|15998.65|16119.18|15999.18|16116.66|15996.66|10
1622231700000|2021-05-28 19:55:00|16118.34|15998.34|16120.51|16000.51|16120.51|16000.51|16118.34|15998.34|10
1622231710000|2021-05-28 19:55:10|16120.46|16000.46|16122.69|16002.69|16124.01|16004.01|16120.46|16000.46|10
1622231720000|2021-05-28 19:55:20|16122.88|16002.88|16120.17|16000.17|16122.88|16002.88|16118.6|15998.6|10
1622231730000|2021-05-28 19:55:30|16120.63|16000.63|16120.8|16000.8|16121.17|16001.17|16119.57|15999.57|10
1622231740000|2021-05-28 19:55:40|16121.48|16001.48|16125.87|16005.87|16125.93|16005.93|16121.48|16001.48|10
1622231750000|2021-05-28 19:55:50|16125.98|16005.98|16131.72|16011.72|16131.72|16011.72|16125.98|16005.98|10
1622231760000|2021-05-28 19:56:00|16132.12|16012.12|16133.06|16013.06|16133.06|16013.06|16131.48|16011.48|10
1622231770000|2021-05-28 19:56:10|16133.69|16013.69|16135.59|16015.59|16135.59|16015.59|16133.38|16013.38|10
1622231780000|2021-05-28 19:56:20|16134.49|16014.49|16139.26|16019.26|16139.26|16019.26|16134.49|16014.49|10
1622231790000|2021-05-28 19:56:30|16139.33|16019.33|16137.95|16017.95|16140.37|16020.37|16137.3|16017.3|10
1622231800000|2021-05-28 19:56:40|16138.07|16018.07|16138.69|16018.69|16138.86|16018.86|16138.04|16018.04|10
1622231810000|2021-05-28 19:56:50|16138.47|16018.47|16139.5|16019.5|16139.82|16019.82|16138.47|16018.47|10
1622231820000|2021-05-28 19:57:00|16139.35|16019.35|16121.03|16001.03|16139.35|16019.35|16121.03|16001.03|10
1622231830000|2021-05-28 19:57:10|16119.83|15999.83|16116.78|15996.78|16120.48|16000.48|16115.77|15995.77|10
1622231840000|2021-05-28 19:57:20|16116.08|15996.08|16110.08|15990.08|16116.08|15996.08|16110.08|15990.08|10
1622231850000|2021-05-28 19:57:30|16109.4|15989.4|16108.1|15988.1|16109.4|15989.4|16107.46|15987.46|10
1622231860000|2021-05-28 19:57:40|16108.16|15988.16|16105.88|15985.88|16108.16|15988.16|16105.88|15985.88|10
1622231870000|2021-05-28 19:57:50|16107.03|15987.03|16107.41|15987.41|16107.48|15987.48|16106.5|15986.5|10
1622231880000|2021-05-28 19:58:00|16107.29|15987.29|16110.46|15990.46|16110.46|15990.46|16107.09|15987.09|10
1622231890000|2021-05-28 19:58:10|16110.87|15990.87|16122.57|16002.57|16122.57|16002.57|16110.87|15990.87|10
1622231900000|2021-05-28 19:58:20|16124.26|16004.26|16128.62|16008.62|16129.33|16009.33|16124.26|16004.26|10
1622231910000|2021-05-28 19:58:30|16128.24|16008.24|16131.56|16011.56|16131.56|16011.56|16128.24|16008.24|10
1622231920000|2021-05-28 19:58:40|16132.17|16012.17|16132.76|16012.76|16134.13|16014.13|16132.17|16012.17|10
1622231930000|2021-05-28 19:58:50|16132.16|16012.16|16126.46|16006.46|16132.16|16012.16|16126.46|16006.46|10
1622231940000|2021-05-28 19:59:00|16127.69|16007.69|16124.14|16004.14|16127.69|16007.69|16124.14|16004.14|10
1622231950000|2021-05-28 19:59:10|16124.11|16004.11|16125.9|16005.9|16126.63|16006.63|16124.11|16004.11|10
1622231960000|2021-05-28 19:59:20|16125.68|16005.68|16121.32|16001.32|16125.68|16005.68|16121.32|16001.32|10
1622231970000|2021-05-28 19:59:30|16120.86|16000.86|16119.77|15999.77|16121.23|16001.23|16118.94|15998.94|10
1622231980000|2021-05-28 19:59:40|16119.98|15999.98|16116.69|15996.69|16119.98|15999.98|16116.69|15996.69|10
1622231990000|2021-05-28 19:59:50|16116.78|15996.78|16115.21|15995.21|16117.38|15997.38|16115.04|15995.04|10
1622232000000|2021-05-28 20:00:00|16113.52|15993.52|16108.79|15988.79|16113.57|15993.57|16108.79|15988.79|10
1622232010000|2021-05-28 20:00:10|16109.88|15989.88|16115.35|15995.35|16116.47|15996.47|16109.88|15989.88|10
1622232020000|2021-05-28 20:00:20|16116.71|15996.71|16123.3|16003.3|16123.3|16003.3|16116.71|15996.71|10
1622232030000|2021-05-28 20:00:30|16126.37|16006.37|16147.26|16027.26|16147.85|16027.85|16126.37|16006.37|10
1622232040000|2021-05-28 20:00:40|16149.8|16029.8|16153.14|16033.14|16153.14|16033.14|16149.25|16029.25|10
1622232050000|2021-05-28 20:00:50|16152.21|16032.21|16155.65|16035.65|16156.56|16036.56|16152.21|16032.21|10
1622232060000|2021-05-28 20:01:00|16156.11|16036.11|16160.03|16040.03|16160.54|16040.54|16156.11|16036.11|10
1622232070000|2021-05-28 20:01:10|16160.5|16040.5|16164.43|16044.43|16164.43|16044.43|16160.5|16040.5|10
1622232080000|2021-05-28 20:01:20|16165.02|16045.02|16168.58|16048.58|16168.9|16048.9|16165.02|16045.02|9
1622232090000|2021-05-28 20:01:30|16168.67|16048.67|16173.24|16053.24|16173.24|16053.24|16168.62|16048.62|10
1622232100000|2021-05-28 20:01:40|16173.64|16053.64|16171.23|16051.23|16173.64|16053.64|16171.14|16051.14|10
1622232110000|2021-05-28 20:01:50|16171.19|16051.19|16169.8|16049.8|16171.19|16051.19|16169.8|16049.8|10
1622232120000|2021-05-28 20:02:00|16169.31|16049.31|16168.76|16048.76|16169.43|16049.43|16167.73|16047.73|10
1622232130000|2021-05-28 20:02:10|16168.69|16048.69|16168.96|16048.96|16169.41|16049.41|16167.92|16047.92|10
1622232140000|2021-05-28 20:02:20|16168.49|16048.49|16161.94|16041.94|16168.49|16048.49|16161.75|16041.75|10
1622232150000|2021-05-28 20:02:30|16161.43|16041.43|16164.63|16044.63|16164.63|16044.63|16160.57|16040.57|10
1622232160000|2021-05-28 20:02:40|16164.26|16044.26|16166.12|16046.12|16166.12|16046.12|16164.26|16044.26|10
1622232170000|2021-05-28 20:02:50|16166.97|16046.97|16165.61|16045.61|16167.82|16047.82|16165.61|16045.61|10
1622232180000|2021-05-28 20:03:00|16165.45|16045.45|16165.98|16045.98|16165.98|16045.98|16164.26|16044.26|10
1622232190000|2021-05-28 20:03:10|16166.74|16046.74|16169.59|16049.59|16169.59|16049.59|16166.74|16046.74|10
1622232200000|2021-05-28 20:03:20|16171.52|16051.52|16180.1|16060.1|16180.1|16060.1|16171.52|16051.52|10
1622232210000|2021-05-28 20:03:30|16179.72|16059.72|16186.28|16066.28|16186.28|16066.28|16179.72|16059.72|10
1622232220000|2021-05-28 20:03:40|16187.82|16067.82|16201.69|16081.69|16201.69|16081.69|16187.82|16067.82|10
1622232230000|2021-05-28 20:03:50|16202.06|16082.06|16206.68|16086.68|16206.68|16086.68|16202.06|16082.06|9
1622232240000|2021-05-28 20:04:00|16209.68|16089.68|16208.14|16088.14|16212.54|16092.54|16208.14|16088.14|10
1622232250000|2021-05-28 20:04:10|16207.89|16087.89|16203.33|16083.33|16207.89|16087.89|16203.33|16083.33|10
1622232260000|2021-05-28 20:04:20|16203.74|16083.74|16207.05|16087.05|16207.4|16087.4|16203.51|16083.51|10
1622232270000|2021-05-28 20:04:30|16207.66|16087.66|16209.22|16089.22|16209.62|16089.62|16207.2|16087.2|10
1622232280000|2021-05-28 20:04:40|16208.55|16088.55|16201.83|16081.83|16208.55|16088.55|16201.83|16081.83|9
1622232290000|2021-05-28 20:04:50|16201.77|16081.77|16194.45|16074.45|16201.77|16081.77|16193.38|16073.38|10
1622232300000|2021-05-28 20:05:00|16194.41|16074.41|16190.9|16070.9|16194.41|16074.41|16190.9|16070.9|10
1622232310000|2021-05-28 20:05:10|16190.89|16070.89|16182.93|16062.93|16190.89|16070.89|16182.93|16062.93|10
1622232320000|2021-05-28 20:05:20|16181.96|16061.96|16177.63|16057.63|16181.96|16061.96|16177.63|16057.63|10
1622232330000|2021-05-28 20:05:30|16177.85|16057.85|16177.63|16057.63|16178.35|16058.35|16177.23|16057.23|10
1622232340000|2021-05-28 20:05:40|16177.78|16057.78|16178.19|16058.19|16178.61|16058.61|16177.25|16057.25|10
1622232350000|2021-05-28 20:05:50|16180.07|16060.07|16183.25|16063.25|16185.55|16065.55|16180.07|16060.07|10
1622232360000|2021-05-28 20:06:00|16183.03|16063.03|16184.98|16064.98|16184.98|16064.98|16182.95|16062.95|10
1622232370000|2021-05-28 20:06:10|16186.54|16066.54|16190.83|16070.83|16192.35|16072.35|16186.54|16066.54|10
1622232380000|2021-05-28 20:06:20|16190.8|16070.8|16192.66|16072.66|16192.66|16072.66|16190.8|16070.8|10
1622232390000|2021-05-28 20:06:30|16192.53|16072.53|16191.74|16071.74|16193.67|16073.67|16191.19|16071.19|10
1622232400000|2021-05-28 20:06:40|16191.35|16071.35|16188.9|16068.9|16191.35|16071.35|16188.11|16068.11|10
1622232410000|2021-05-28 20:06:50|16188.71|16068.71|16190.3|16070.3|16190.3|16070.3|16188.49|16068.49|10
1622232420000|2021-05-28 20:07:00|16190.42|16070.42|16193.11|16073.11|16193.11|16073.11|16190.42|16070.42|10
1622232430000|2021-05-28 20:07:10|16193.13|16073.13|16194.64|16074.64|16194.78|16074.78|16193.13|16073.13|10
1622232440000|2021-05-28 20:07:20|16194.49|16074.49|16194.28|16074.28|16195.55|16075.55|16192.75|16072.75|10
1622232450000|2021-05-28 20:07:30|16194.18|16074.18|16193.55|16073.55|16194.43|16074.43|16192.89|16072.89|10
1622232460000|2021-05-28 20:07:40|16194.32|16074.32|16190.72|16070.72|16194.32|16074.32|16190.72|16070.72|10
1622232470000|2021-05-28 20:07:50|16190.98|16070.98|16187.2|16067.2|16191|16071|16186.97|16066.97|10
1622232480000|2021-05-28 20:08:00|16186.49|16066.49|16191.73|16071.73|16191.73|16071.73|16185.76|16065.76|10
1622232490000|2021-05-28 20:08:10|16192.45|16072.45|16197.27|16077.27|16197.27|16077.27|16192.45|16072.45|10
1622232500000|2021-05-28 20:08:20|16197.52|16077.52|16196.83|16076.83|16197.92|16077.92|16196.02|16076.02|10
1622232510000|2021-05-28 20:08:30|16196.98|16076.98|16192.66|16072.66|16197.25|16077.25|16192.66|16072.66|10
1622232520000|2021-05-28 20:08:40|16192.35|16072.35|16192.19|16072.19|16192.82|16072.82|16190.62|16070.62|10
1622232530000|2021-05-28 20:08:50|16192.45|16072.45|16192.99|16072.99|16194.26|16074.26|16192.11|16072.11|10
1622232540000|2021-05-28 20:09:00|16193.06|16073.06|16190.67|16070.67|16193.06|16073.06|16190.67|16070.67|10
1622232550000|2021-05-28 20:09:10|16189.65|16069.65|16185.43|16065.43|16189.65|16069.65|16185.43|16065.43|10
1622232560000|2021-05-28 20:09:20|16185.03|16065.03|16183.18|16063.18|16185.03|16065.03|16182.44|16062.44|10
1622232570000|2021-05-28 20:09:30|16183.44|16063.44|16185.83|16065.83|16185.83|16065.83|16183.44|16063.44|10
1622232580000|2021-05-28 20:09:40|16185.89|16065.89|16184.8|16064.8|16186.26|16066.26|16184.73|16064.73|10
1622232590000|2021-05-28 20:09:50|16184.51|16064.51|16185.12|16065.12|16185.12|16065.12|16183.33|16063.33|10
1622232600000|2021-05-28 20:10:00|16184.86|16064.86|16190.97|16070.97|16190.97|16070.97|16184.86|16064.86|10
1622232610000|2021-05-28 20:10:10|16190.7|16070.7|16191.79|16071.79|16193.98|16073.98|16190.7|16070.7|10
1622232620000|2021-05-28 20:10:20|16191.1|16071.1|16196.85|16076.85|16196.85|16076.85|16191.1|16071.1|10
1622232630000|2021-05-28 20:10:30|16196.78|16076.78|16195.85|16075.85|16197.42|16077.42|16195.76|16075.76|10
1622232640000|2021-05-28 20:10:40|16196.43|16076.43|16193.05|16073.05|16196.43|16076.43|16192.63|16072.63|10
1622232650000|2021-05-28 20:10:50|16193.93|16073.93|16198.83|16078.83|16198.83|16078.83|16193.51|16073.51|10
1622232660000|2021-05-28 20:11:00|16199.57|16079.57|16203.44|16083.44|16203.81|16083.81|16199.57|16079.57|10
1622232670000|2021-05-28 20:11:10|16202.84|16082.84|16205.23|16085.23|16205.23|16085.23|16202.26|16082.26|10
1622232680000|2021-05-28 20:11:20|16206.19|16086.19|16208.82|16088.82|16208.82|16088.82|16206.19|16086.19|10
1622232690000|2021-05-28 20:11:30|16209.01|16089.01|16210.22|16090.22|16210.5|16090.5|16209.01|16089.01|10
1622232700000|2021-05-28 20:11:40|16209.87|16089.87|16211.07|16091.07|16211.07|16091.07|16209.41|16089.41|10
1622232710000|2021-05-28 20:11:50|16211.87|16091.87|16213.36|16093.36|16213.36|16093.36|16211.87|16091.87|10
1622232720000|2021-05-28 20:12:00|16212.49|16092.49|16216.04|16096.04|16216.04|16096.04|16211.97|16091.97|10
1622232730000|2021-05-28 20:12:10|16217.35|16097.35|16221.62|16101.62|16222.11|16102.11|16217.35|16097.35|10
1622232740000|2021-05-28 20:12:20|16221.63|16101.63|16220.88|16100.88|16221.74|16101.74|16220.39|16100.39|10
1622232750000|2021-05-28 20:12:30|16220.81|16100.81|16223.49|16103.49|16224.49|16104.49|16220.81|16100.81|10
1622232760000|2021-05-28 20:12:40|16223.15|16103.15|16221.96|16101.96|16223.15|16103.15|16221.41|16101.41|10
1622232770000|2021-05-28 20:12:50|16222.71|16102.71|16219.44|16099.44|16223.37|16103.37|16219.44|16099.44|10
1622232780000|2021-05-28 20:13:00|16219.46|16099.46|16217.34|16097.34|16219.46|16099.46|16216.86|16096.86|10
1622232790000|2021-05-28 20:13:10|16217.07|16097.07|16216.55|16096.55|16217.07|16097.07|16215.61|16095.61|10
1622232800000|2021-05-28 20:13:20|16217.29|16097.29|16219.4|16099.4|16219.64|16099.64|16217.29|16097.29|10
1622232810000|2021-05-28 20:13:30|16219.95|16099.95|16220.31|16100.31|16220.88|16100.88|16219.76|16099.76|10
1622232820000|2021-05-28 20:13:40|16220.92|16100.92|16220.71|16100.71|16221.83|16101.83|16219.41|16099.41|9
1622232830000|2021-05-28 20:13:50|16220.52|16100.52|16218.51|16098.51|16220.58|16100.58|16218.03|16098.03|10
1622232840000|2021-05-28 20:14:00|16218.85|16098.85|16221.31|16101.31|16221.31|16101.31|16218.51|16098.51|10
1622232850000|2021-05-28 20:14:10|16222|16102|16226.76|16106.76|16226.76|16106.76|16222|16102|10
1622232860000|2021-05-28 20:14:20|16226.96|16106.96|16225.79|16105.79|16226.96|16106.96|16225.54|16105.54|10
1622232870000|2021-05-28 20:14:30|16224.62|16104.62|16225.23|16105.23|16225.29|16105.29|16223.94|16103.94|10
1622232880000|2021-05-28 20:14:40|16226.12|16106.12|16222.71|16102.71|16226.37|16106.37|16222.71|16102.71|10
1622232890000|2021-05-28 20:14:50|16223.19|16103.19|16223.44|16103.44|16224.34|16104.34|16221.88|16101.88|10
1622232900000|2021-05-28 20:15:00|16224.87|16104.87|16228.7|16108.7|16228.7|16108.7|16224.87|16104.87|10
1622232910000|2021-05-28 20:15:10|16229.74|16109.74|16232.42|16112.42|16232.42|16112.42|16229.74|16109.74|10
1622232920000|2021-05-28 20:15:20|16232.51|16112.51|16231.33|16111.33|16232.51|16112.51|16230.59|16110.59|10
1622232930000|2021-05-28 20:15:30|16231.66|16111.66|16230.59|16110.59|16231.66|16111.66|16229.75|16109.75|9
1622232940000|2021-05-28 20:15:40|16230.46|16110.46|16225.78|16105.78|16230.46|16110.46|16225.78|16105.78|10
1622232950000|2021-05-28 20:15:50|16225.47|16105.47|16222.15|16102.15|16225.6|16105.6|16221.94|16101.94|10
1622232960000|2021-05-28 20:16:00|16221.15|16101.15|16218.67|16098.67|16221.15|16101.15|16218.67|16098.67|10
1622232970000|2021-05-28 20:16:10|16219.33|16099.33|16221.01|16101.01|16221.01|16101.01|16218.79|16098.79|10
1622232980000|2021-05-28 20:16:20|16221.15|16101.15|16221.69|16101.69|16222.21|16102.21|16220.92|16100.92|10
1622232990000|2021-05-28 20:16:30|16221.39|16101.39|16224.74|16104.74|16225.08|16105.08|16221.35|16101.35|10
1622233000000|2021-05-28 20:16:40|16224.66|16104.66|16224.42|16104.42|16225.13|16105.13|16223.95|16103.95|9
1622233010000|2021-05-28 20:16:50|16224.51|16104.51|16224.89|16104.89|16225.15|16105.15|16223.58|16103.58|10
1622233020000|2021-05-28 20:17:00|16224.54|16104.54|16226.67|16106.67|16226.67|16106.67|16224.4|16104.4|10
1622233030000|2021-05-28 20:17:10|16227.81|16107.81|16230.57|16110.57|16230.83|16110.83|16227.81|16107.81|10
1622233040000|2021-05-28 20:17:20|16230.38|16110.38|16230.48|16110.48|16230.79|16110.79|16229.99|16109.99|10
1622233050000|2021-05-28 20:17:30|16230.35|16110.35|16233.21|16113.21|16233.21|16113.21|16230.19|16110.19|10
1622233060000|2021-05-28 20:17:40|16233.2|16113.2|16236.64|16116.64|16236.64|16116.64|16233.2|16113.2|9
1622233070000|2021-05-28 20:17:50|16236.63|16116.63|16236.08|16116.08|16236.81|16116.81|16235.76|16115.76|10
1622233080000|2021-05-28 20:18:00|16235.93|16115.93|16235.36|16115.36|16236.22|16116.22|16234.93|16114.93|10
1622233090000|2021-05-28 20:18:10|16235.51|16115.51|16236.46|16116.46|16236.94|16116.94|16235.43|16115.43|10
1622233100000|2021-05-28 20:18:20|16236.88|16116.88|16237.71|16117.71|16238.6|16118.6|16236.88|16116.88|10
1622233110000|2021-05-28 20:18:30|16237.5|16117.5|16237.48|16117.48|16238.9|16118.9|16237.16|16117.16|10
1622233120000|2021-05-28 20:18:40|16237.67|16117.67|16239.04|16119.04|16239.04|16119.04|16237.67|16117.67|9
1622233130000|2021-05-28 20:18:50|16238.55|16118.55|16241.32|16121.32|16241.32|16121.32|16237.88|16117.88|10
1622233140000|2021-05-28 20:19:00|16241.97|16121.97|16243.26|16123.26|16243.34|16123.34|16240.75|16120.75|9
1622233150000|2021-05-28 20:19:10|16242.85|16122.85|16243.99|16123.99|16243.99|16123.99|16241.55|16121.55|10
1622233160000|2021-05-28 20:19:20|16244.28|16124.28|16247.08|16127.08|16247.08|16127.08|16244.19|16124.19|10
1622233170000|2021-05-28 20:19:30|16247.4|16127.4|16248.02|16128.02|16248.21|16128.21|16247.35|16127.35|10
1622233180000|2021-05-28 20:19:40|16248.17|16128.17|16251.12|16131.12|16251.12|16131.12|16247.32|16127.32|10
1622233190000|2021-05-28 20:19:50|16253.34|16133.34|16253.87|16133.87|16254.54|16134.54|16252.26|16132.26|10
1622233200000|2021-05-28 20:20:00|16253.5|16133.5|16255.53|16135.53|16255.53|16135.53|16253.28|16133.28|10
1622233210000|2021-05-28 20:20:10|16257.39|16137.39|16262.25|16142.25|16262.25|16142.25|16257.39|16137.39|10
1622233220000|2021-05-28 20:20:20|16262.23|16142.23|16262.29|16142.29|16262.29|16142.29|16261.32|16141.32|10
1622233230000|2021-05-28 20:20:30|16262.55|16142.55|16263.12|16143.12|16263.72|16143.72|16262.01|16142.01|9
1622233240000|2021-05-28 20:20:40|16262.51|16142.51|16261.57|16141.57|16262.51|16142.51|16260.1|16140.1|10
1622233250000|2021-05-28 20:20:50|16261.48|16141.48|16260.16|16140.16|16261.53|16141.53|16259.36|16139.36|10
1622233260000|2021-05-28 20:21:00|16258.5|16138.5|16259.08|16139.08|16259.08|16139.08|16257.66|16137.66|10
1622233270000|2021-05-28 20:21:10|16258.97|16138.97|16261.39|16141.39|16261.61|16141.61|16258.97|16138.97|10
1622233280000|2021-05-28 20:21:20|16261.15|16141.15|16263.45|16143.45|16263.51|16143.51|16261.15|16141.15|10
1622233290000|2021-05-28 20:21:30|16263.47|16143.47|16263.35|16143.35|16263.47|16143.47|16262.85|16142.85|10
1622233300000|2021-05-28 20:21:40|16263.72|16143.72|16266.19|16146.19|16266.27|16146.27|16263.72|16143.72|10
1622233310000|2021-05-28 20:21:50|16265.76|16145.76|16264.16|16144.16|16266.7|16146.7|16264.16|16144.16|10
1622233320000|2021-05-28 20:22:00|16263.52|16143.52|16266.4|16146.4|16266.4|16146.4|16261.65|16141.65|10
1622233330000|2021-05-28 20:22:10|16266.52|16146.52|16268.15|16148.15|16268.75|16148.75|16266.52|16146.52|10
1622233340000|2021-05-28 20:22:20|16268.01|16148.01|16269.48|16149.48|16269.67|16149.67|16267.72|16147.72|10
1622233350000|2021-05-28 20:22:30|16269.89|16149.89|16271.99|16151.99|16271.99|16151.99|16269.89|16149.89|10
1622233360000|2021-05-28 20:22:40|16273.22|16153.22|16279.49|16159.49|16279.49|16159.49|16273.22|16153.22|10
1622233370000|2021-05-28 20:22:50|16280.21|16160.21|16282.64|16162.64|16282.64|16162.64|16280.21|16160.21|10
1622233380000|2021-05-28 20:23:00|16283.01|16163.01|16284.17|16164.17|16284.77|16164.77|16283|16163|5
1622271940000|2021-05-29 07:05:40|16217|16097|16217.4|16097.4|16217.4|16097.4|16217|16097|2
1622271950000|2021-05-29 07:05:50|16217.6|16097.6|16217.7|16097.7|16218.1|16098.1|16217|16097|10
1622271960000|2021-05-29 07:06:00|16218|16098|16216.5|16096.5|16218.2|16098.2|16216.5|16096.5|10
1622271970000|2021-05-29 07:06:10|16216.2|16096.2|16220.7|16100.7|16220.7|16100.7|16215.5|16095.5|10
1622271980000|2021-05-29 07:06:20|16220.3|16100.3|16218.7|16098.7|16220.6|16100.6|16218.7|16098.7|10
1622271990000|2021-05-29 07:06:30|16218.8|16098.8|16222.1|16102.1|16222.1|16102.1|16218.8|16098.8|10
1622272000000|2021-05-29 07:06:40|16222.4|16102.4|16224|16104|16224|16104|16222.3|16102.3|9
1622272010000|2021-05-29 07:06:50|16224.6|16104.6|16226.1|16106.1|16226.1|16106.1|16224.6|16104.6|10
1622272020000|2021-05-29 07:07:00|16226.8|16106.8|16224.6|16104.6|16226.8|16106.8|16224.6|16104.6|10
1622272030000|2021-05-29 07:07:10|16224.5|16104.5|16228.1|16108.1|16228.1|16108.1|16223.1|16103.1|10
1622272040000|2021-05-29 07:07:20|16228.6|16108.6|16233.5|16113.5|16233.6|16113.6|16228.6|16108.6|10
1622272050000|2021-05-29 07:07:30|16232.4|16112.4|16236.4|16116.4|16236.4|16116.4|16231.4|16111.4|10
1622272060000|2021-05-29 07:07:40|16236.4|16116.4|16237|16117|16238.4|16118.4|16236.4|16116.4|10
1622272070000|2021-05-29 07:07:50|16236.8|16116.8|16235.3|16115.3|16237|16117|16234.9|16114.9|10
1622272080000|2021-05-29 07:08:00|16235.4|16115.4|16229.5|16109.5|16236|16116|16229.5|16109.5|10
1622272090000|2021-05-29 07:08:10|16228|16108|16224.9|16104.9|16228|16108|16224.9|16104.9|10
1622272100000|2021-05-29 07:08:20|16224.5|16104.5|16220.6|16100.6|16224.5|16104.5|16220.6|16100.6|10
1622272110000|2021-05-29 07:08:30|16221|16101|16219.9|16099.9|16221.1|16101.1|16219.8|16099.8|10
1622272120000|2021-05-29 07:08:40|16220.2|16100.2|16220.7|16100.7|16221.1|16101.1|16220.2|16100.2|10
1622272130000|2021-05-29 07:08:50|16220.2|16100.2|16220.7|16100.7|16221.1|16101.1|16220.2|16100.2|9
1622272140000|2021-05-29 07:09:00|16220.3|16100.3|16224.4|16104.4|16224.4|16104.4|16220.3|16100.3|9
1622272150000|2021-05-29 07:09:10|16224.6|16104.6|16227.6|16107.6|16227.6|16107.6|16224.6|16104.6|10
1622272160000|2021-05-29 07:09:20|16227.2|16107.2|16231.2|16111.2|16231.2|16111.2|16227.2|16107.2|10
1622272170000|2021-05-29 07:09:30|16231.8|16111.8|16236.1|16116.1|16236.3|16116.3|16231.8|16111.8|10
1622272180000|2021-05-29 07:09:40|16236|16116|16236.2|16116.2|16236.5|16116.5|16236|16116|9
1622272190000|2021-05-29 07:09:50|16236|16116|16235.2|16115.2|16236.4|16116.4|16234.6|16114.6|9
1622272200000|2021-05-29 07:10:00|16235|16115|16237.9|16117.9|16238.1|16118.1|16234.3|16114.3|10
1622272210000|2021-05-29 07:10:10|16237.3|16117.3|16236.8|16116.8|16237.3|16117.3|16236.5|16116.5|9
1622272220000|2021-05-29 07:10:20|16237.4|16117.4|16235|16115|16237.4|16117.4|16235|16115|10
1622272230000|2021-05-29 07:10:30|16235.1|16115.1|16232.3|16112.3|16235.1|16115.1|16232.3|16112.3|10
1622272240000|2021-05-29 07:10:40|16232.4|16112.4|16234.5|16114.5|16234.5|16114.5|16232.4|16112.4|10
1622272250000|2021-05-29 07:10:50|16234.1|16114.1|16233.6|16113.6|16234.1|16114.1|16233.2|16113.2|9
1622272260000|2021-05-29 07:11:00|16233.6|16113.6|16236.5|16116.5|16236.5|16116.5|16233.6|16113.6|10
1622272340000|2021-05-29 07:12:20|16192.7|16072.7|16193.2|16073.2|16193.2|16073.2|16192.1|16072.1|3
1622272350000|2021-05-29 07:12:30|16193|16073|16194|16074|16194|16074|16192|16072|9
1622272360000|2021-05-29 07:12:40|16193.5|16073.5|16195.9|16075.9|16195.9|16075.9|16193.5|16073.5|10
1622272370000|2021-05-29 07:12:50|16195.9|16075.9|16196.7|16076.7|16196.7|16076.7|16194.9|16074.9|10
1622272380000|2021-05-29 07:13:00|16196.5|16076.5|16197|16077|16197|16077|16196.5|16076.5|9
1622272390000|2021-05-29 07:13:10|16197.2|16077.2|16196.6|16076.6|16197.2|16077.2|16196.4|16076.4|10
1622272400000|2021-05-29 07:13:20|16196.2|16076.2|16195.2|16075.2|16196.2|16076.2|16194.9|16074.9|10
1622272410000|2021-05-29 07:13:30|16196.1|16076.1|16195.9|16075.9|16197.4|16077.4|16195.9|16075.9|10
1622272420000|2021-05-29 07:13:40|16195.6|16075.6|16193.9|16073.9|16195.7|16075.7|16193.9|16073.9|10
1622272430000|2021-05-29 07:13:50|16193.4|16073.4|16194.9|16074.9|16194.9|16074.9|16193.2|16073.2|10
1622272440000|2021-05-29 07:14:00|16194.9|16074.9|16194.5|16074.5|16195|16075|16194.4|16074.4|9
1622272450000|2021-05-29 07:14:10|16192.8|16072.8|16188.8|16068.8|16192.8|16072.8|16188.8|16068.8|10
1622272460000|2021-05-29 07:14:20|16189.1|16069.1|16188.1|16068.1|16189.1|16069.1|16188|16068|10
1622272470000|2021-05-29 07:14:30|16188.1|16068.1|16189.7|16069.7|16190.6|16070.6|16188.1|16068.1|10
1622272480000|2021-05-29 07:14:40|16189.7|16069.7|16189.4|16069.4|16191.2|16071.2|16189.4|16069.4|10
1622272490000|2021-05-29 07:14:50|16189.6|16069.6|16189.5|16069.5|16189.6|16069.6|16188.8|16068.8|10
1622272500000|2021-05-29 07:15:00|16189.5|16069.5|16197.8|16077.8|16197.8|16077.8|16189.4|16069.4|10
1622272510000|2021-05-29 07:15:10|16199.3|16079.3|16200.9|16080.9|16201.4|16081.4|16199.3|16079.3|6
1622272530000|2021-05-29 07:15:30|16203.8|16083.8|16203.4|16083.4|16203.8|16083.8|16203.4|16083.4|3
1622272540000|2021-05-29 07:15:40|16203.6|16083.6|16203.8|16083.8|16205|16085|16203.6|16083.6|10
1622272550000|2021-05-29 07:15:50|16203.7|16083.7|16204.2|16084.2|16204.2|16084.2|16202.9|16082.9|10
1622272560000|2021-05-29 07:16:00|16203.9|16083.9|16203.3|16083.3|16204|16084|16202.8|16082.8|10
1622272570000|2021-05-29 07:16:10|16203.1|16083.1|16203.8|16083.8|16204.3|16084.3|16203.1|16083.1|10
1622272580000|2021-05-29 07:16:20|16204.5|16084.5|16204.7|16084.7|16204.8|16084.8|16204.1|16084.1|10
1622272590000|2021-05-29 07:16:30|16205.2|16085.2|16202.3|16082.3|16205.2|16085.2|16202.3|16082.3|10
1622272600000|2021-05-29 07:16:40|16201.5|16081.5|16196|16076|16201.5|16081.5|16196|16076|10
1622272610000|2021-05-29 07:16:50|16194.9|16074.9|16188.2|16068.2|16194.9|16074.9|16188.2|16068.2|10
1622272620000|2021-05-29 07:17:00|16188.5|16068.5|16184.1|16064.1|16188.5|16068.5|16184.1|16064.1|10
1622272630000|2021-05-29 07:17:10|16181.2|16061.2|16178.1|16058.1|16181.2|16061.2|16177|16057|10
1622272640000|2021-05-29 07:17:20|16178.6|16058.6|16175.9|16055.9|16178.6|16058.6|16175.9|16055.9|10
1622272650000|2021-05-29 07:17:30|16175|16055|16159.8|16039.8|16175|16055|16159.8|16039.8|10
1622272660000|2021-05-29 07:17:40|16158.8|16038.8|16148.2|16028.2|16158.8|16038.8|16148.2|16028.2|10
1622272670000|2021-05-29 07:17:50|16148.1|16028.1|16148.7|16028.7|16148.7|16028.7|16147.3|16027.3|10
1622272680000|2021-05-29 07:18:00|16148.4|16028.4|16152.5|16032.5|16152.5|16032.5|16146.6|16026.6|10
1622272690000|2021-05-29 07:18:10|16153.2|16033.2|16151|16031|16153.2|16033.2|16148.8|16028.8|10
1622272700000|2021-05-29 07:18:20|16150.7|16030.7|16155.6|16035.6|16156|16036|16150.7|16030.7|6
1622272710000|2021-05-29 07:18:30|16156.5|16036.5|16156.4|16036.4|16156.5|16036.5|16155.4|16035.4|9
1622272720000|2021-05-29 07:18:40|16156.4|16036.4|16158.1|16038.1|16158.1|16038.1|16156.4|16036.4|4
1622272730000|2021-05-29 07:18:50|16157.5|16037.5|16156.7|16036.7|16157.5|16037.5|16156.6|16036.6|5
1622272740000|2021-05-29 07:19:00|16156.5|16036.5|16155.8|16035.8|16156.5|16036.5|16155.3|16035.3|10
1622272750000|2021-05-29 07:19:10|16156.1|16036.1|16154.2|16034.2|16156.1|16036.1|16154.2|16034.2|10
1622272760000|2021-05-29 07:19:20|16153.5|16033.5|16152.4|16032.4|16154.4|16034.4|16152.4|16032.4|10
1622272770000|2021-05-29 07:19:30|16152.5|16032.5|16147.9|16027.9|16152.8|16032.8|16147.4|16027.4|10
1622272780000|2021-05-29 07:19:40|16147.1|16027.1|16145.4|16025.4|16147.1|16027.1|16144.4|16024.4|10
1622272790000|2021-05-29 07:19:50|16145.1|16025.1|16145.9|16025.9|16146|16026|16145.1|16025.1|8
1622272800000|2021-05-29 07:20:00|16145.8|16025.8|16144.1|16024.1|16145.8|16025.8|16143.5|16023.5|9
1622272810000|2021-05-29 07:20:10|16143.3|16023.3|16144.5|16024.5|16144.5|16024.5|16143|16023|9
1622272820000|2021-05-29 07:20:20|16145.2|16025.2|16154.1|16034.1|16154.1|16034.1|16145.2|16025.2|10
1622272830000|2021-05-29 07:20:30|16154.3|16034.3|16178|16058|16178|16058|16154.3|16034.3|10
1622272840000|2021-05-29 07:20:40|16180|16060|16203.6|16083.6|16203.6|16083.6|16180|16060|10
1622272850000|2021-05-29 07:20:50|16205.9|16085.9|16217.9|16097.9|16218.2|16098.2|16205.9|16085.9|10
1622272860000|2021-05-29 07:21:00|16216.7|16096.7|16208.7|16088.7|16216.7|16096.7|16208.7|16088.7|10
1622272870000|2021-05-29 07:21:10|16208.3|16088.3|16203.1|16083.1|16208.3|16088.3|16203.1|16083.1|10
1622272880000|2021-05-29 07:21:20|16202.2|16082.2|16196.2|16076.2|16202.2|16082.2|16196.2|16076.2|10
1622272890000|2021-05-29 07:21:30|16197|16077|16191.6|16071.6|16197.4|16077.4|16191.6|16071.6|10
1622272900000|2021-05-29 07:21:40|16190.9|16070.9|16185|16065|16190.9|16070.9|16185|16065|10
1622272910000|2021-05-29 07:21:50|16184.3|16064.3|16181.2|16061.2|16184.3|16064.3|16179|16059|10
1622272920000|2021-05-29 07:22:00|16180.6|16060.6|16182.7|16062.7|16182.7|16062.7|16180|16060|10
1622272930000|2021-05-29 07:22:10|16183.4|16063.4|16190.2|16070.2|16190.2|16070.2|16183.4|16063.4|10
1622272940000|2021-05-29 07:22:20|16191.5|16071.5|16192.9|16072.9|16192.9|16072.9|16191.5|16071.5|10
1622272950000|2021-05-29 07:22:30|16192.3|16072.3|16195.3|16075.3|16195.3|16075.3|16192.1|16072.1|10
1622272960000|2021-05-29 07:22:40|16194.9|16074.9|16189.8|16069.8|16195|16075|16189.8|16069.8|10
1622272970000|2021-05-29 07:22:50|16189.6|16069.6|16182.1|16062.1|16189.6|16069.6|16181.7|16061.7|10
1622272980000|2021-05-29 07:23:00|16181.8|16061.8|16176.3|16056.3|16181.8|16061.8|16176.3|16056.3|9
1622272990000|2021-05-29 07:23:10|16175.3|16055.3|16175.3|16055.3|16175.3|16055.3|16173.6|16053.6|10
1622273000000|2021-05-29 07:23:20|16175.9|16055.9|16176|16056|16176.4|16056.4|16175.3|16055.3|10
1622273010000|2021-05-29 07:23:30|16175.4|16055.4|16173|16053|16175.6|16055.6|16173|16053|10
1622273020000|2021-05-29 07:23:40|16172.5|16052.5|16169.9|16049.9|16172.5|16052.5|16169.5|16049.5|10
1622273030000|2021-05-29 07:23:50|16169.7|16049.7|16164.5|16044.5|16169.8|16049.8|16164.5|16044.5|10
1622273040000|2021-05-29 07:24:00|16165.5|16045.5|16167.6|16047.6|16167.6|16047.6|16164.7|16044.7|10
1622273050000|2021-05-29 07:24:10|16168|16048|16169.5|16049.5|16170.4|16050.4|16168|16048|10
1622273060000|2021-05-29 07:24:20|16170|16050|16165.8|16045.8|16170|16050|16165.8|16045.8|10
1622273070000|2021-05-29 07:24:30|16165.5|16045.5|16164.7|16044.7|16165.8|16045.8|16164.5|16044.5|10
1622273080000|2021-05-29 07:24:40|16164.6|16044.6|16166|16046|16166|16046|16164.4|16044.4|10
1622273090000|2021-05-29 07:24:50|16166|16046|16169.5|16049.5|16169.5|16049.5|16166|16046|10
1622273100000|2021-05-29 07:25:00|16169.8|16049.8|16170.8|16050.8|16170.8|16050.8|16168.3|16048.3|10
1622273110000|2021-05-29 07:25:10|16171.7|16051.7|16168.7|16048.7|16174.1|16054.1|16168.7|16048.7|10
1622273120000|2021-05-29 07:25:20|16168|16048|16167|16047|16168|16048|16165.2|16045.2|10
1622273130000|2021-05-29 07:25:30|16167|16047|16163.6|16043.6|16167.2|16047.2|16163.4|16043.4|10
1622273140000|2021-05-29 07:25:40|16163.4|16043.4|16163.4|16043.4|16163.5|16043.5|16162.5|16042.5|10
1622273150000|2021-05-29 07:25:50|16163.6|16043.6|16164.5|16044.5|16164.8|16044.8|16163.6|16043.6|10
1622273160000|2021-05-29 07:26:00|16164.4|16044.4|16162.1|16042.1|16164.4|16044.4|16162.1|16042.1|9
1622273170000|2021-05-29 07:26:10|16162.3|16042.3|16160.8|16040.8|16163.4|16043.4|16160.8|16040.8|10
1622273180000|2021-05-29 07:26:20|16160.7|16040.7|16160.2|16040.2|16160.7|16040.7|16159.4|16039.4|10
1622273190000|2021-05-29 07:26:30|16160.2|16040.2|16158.8|16038.8|16160.8|16040.8|16158|16038|10
1622273200000|2021-05-29 07:26:40|16158.8|16038.8|16160.3|16040.3|16160.4|16040.4|16158.8|16038.8|10
1622273210000|2021-05-29 07:26:50|16160.3|16040.3|16153.8|16033.8|16160.4|16040.4|16153.8|16033.8|10
1622273220000|2021-05-29 07:27:00|16153.7|16033.7|16154.1|16034.1|16154.1|16034.1|16152.6|16032.6|10
1622273230000|2021-05-29 07:27:10|16154.1|16034.1|16151.5|16031.5|16154.6|16034.6|16151.5|16031.5|10
1622273240000|2021-05-29 07:27:20|16151.5|16031.5|16147.5|16027.5|16152|16032|16147.4|16027.4|10
1622273250000|2021-05-29 07:27:30|16146.8|16026.8|16140.9|16020.9|16146.8|16026.8|16140.9|16020.9|10
1622273260000|2021-05-29 07:27:40|16139.8|16019.8|16136.1|16016.1|16139.8|16019.8|16136.1|16016.1|10
1622273270000|2021-05-29 07:27:50|16136.1|16016.1|16134.5|16014.5|16136.4|16016.4|16134.3|16014.3|10
1622273280000|2021-05-29 07:28:00|16134|16014|16135.5|16015.5|16135.5|16015.5|16134|16014|10
1622273290000|2021-05-29 07:28:10|16135.9|16015.9|16136.7|16016.7|16136.7|16016.7|16135.5|16015.5|10
1622273300000|2021-05-29 07:28:20|16136.8|16016.8|16137.9|16017.9|16137.9|16017.9|16136.7|16016.7|10
1622273310000|2021-05-29 07:28:30|16138.3|16018.3|16143.1|16023.1|16143.1|16023.1|16138|16018|10
1622273320000|2021-05-29 07:28:40|16145|16025|16149|16029|16149|16029|16145|16025|10
1622273330000|2021-05-29 07:28:50|16150|16030|16150.3|16030.3|16151.5|16031.5|16150|16030|10
1622273340000|2021-05-29 07:29:00|16150.1|16030.1|16148.1|16028.1|16150.1|16030.1|16148.1|16028.1|10
1622273350000|2021-05-29 07:29:10|16147.6|16027.6|16153.1|16033.1|16153.1|16033.1|16147.6|16027.6|10
1622273360000|2021-05-29 07:29:20|16154.3|16034.3|16158.9|16038.9|16158.9|16038.9|16154.3|16034.3|10
1622273370000|2021-05-29 07:29:30|16158.9|16038.9|16159.7|16039.7|16159.7|16039.7|16157.9|16037.9|10
1622273380000|2021-05-29 07:29:40|16159.8|16039.8|16159|16039|16160.5|16040.5|16159|16039|10
1622273390000|2021-05-29 07:29:50|16158.6|16038.6|16155.3|16035.3|16158.6|16038.6|16155.3|16035.3|10
1622273400000|2021-05-29 07:30:00|16155.3|16035.3|16152.4|16032.4|16155.3|16035.3|16152.4|16032.4|10
1622273410000|2021-05-29 07:30:10|16151.4|16031.4|16145.1|16025.1|16151.9|16031.9|16145.1|16025.1|10
1622273420000|2021-05-29 07:30:20|16145|16025|16139.2|16019.2|16145|16025|16139.2|16019.2|10
1622273430000|2021-05-29 07:30:30|16138.6|16018.6|16138.7|16018.7|16138.7|16018.7|16137.1|16017.1|9
1622273440000|2021-05-29 07:30:40|16138.9|16018.9|16144.2|16024.2|16144.2|16024.2|16138.9|16018.9|10
1622273450000|2021-05-29 07:30:50|16144.8|16024.8|16142.5|16022.5|16144.8|16024.8|16142.5|16022.5|10
1622273460000|2021-05-29 07:31:00|16142.5|16022.5|16148.7|16028.7|16148.7|16028.7|16141.8|16021.8|10
1622273470000|2021-05-29 07:31:10|16149.5|16029.5|16153.3|16033.3|16153.3|16033.3|16149.5|16029.5|10
1622273480000|2021-05-29 07:31:20|16153.8|16033.8|16155.1|16035.1|16155.1|16035.1|16153.8|16033.8|9
1622273490000|2021-05-29 07:31:30|16154.7|16034.7|16154.3|16034.3|16155.6|16035.6|16153.9|16033.9|10
1622273500000|2021-05-29 07:31:40|16153.3|16033.3|16151.9|16031.9|16153.3|16033.3|16150.5|16030.5|10
1622273510000|2021-05-29 07:31:50|16151.8|16031.8|16144.7|16024.7|16151.8|16031.8|16144.7|16024.7|9
1622273520000|2021-05-29 07:32:00|16144.6|16024.6|16142.9|16022.9|16144.8|16024.8|16142.9|16022.9|10
1622273530000|2021-05-29 07:32:10|16142.2|16022.2|16141.1|16021.1|16142.2|16022.2|16140.6|16020.6|8
1622273540000|2021-05-29 07:32:20|16140.7|16020.7|16139.4|16019.4|16140.9|16020.9|16139.4|16019.4|10
1622273550000|2021-05-29 07:32:30|16139.2|16019.2|16139.1|16019.1|16140.6|16020.6|16139.1|16019.1|10
1622273560000|2021-05-29 07:32:40|16137.4|16017.4|16125.8|16005.8|16137.4|16017.4|16125.8|16005.8|10
1622273570000|2021-05-29 07:32:50|16125.2|16005.2|16120.1|16000.1|16125.2|16005.2|16118.2|15998.2|9
1622273580000|2021-05-29 07:33:00|16120.5|16000.5|16118.5|15998.5|16121.3|16001.3|16118.5|15998.5|10
1622273590000|2021-05-29 07:33:10|16117.8|15997.8|16116.6|15996.6|16117.8|15997.8|16115.9|15995.9|10
1622273600000|2021-05-29 07:33:20|16116.7|15996.7|16113|15993|16116.7|15996.7|16113|15993|10
1622273610000|2021-05-29 07:33:30|16112.7|15992.7|16111|15991|16112.9|15992.9|16111|15991|10
1622273620000|2021-05-29 07:33:40|16110.6|15990.6|16109.7|15989.7|16110.6|15990.6|16109.4|15989.4|10
1622273630000|2021-05-29 07:33:50|16109.4|15989.4|16109.4|15989.4|16109.7|15989.7|16108.8|15988.8|10
1622273640000|2021-05-29 07:34:00|16109.7|15989.7|16111|15991|16111|15991|16109.2|15989.2|9
1622273650000|2021-05-29 07:34:10|16111|15991|16110.8|15990.8|16111.4|15991.4|16109.2|15989.2|10
1622273660000|2021-05-29 07:34:20|16110.8|15990.8|16108.4|15988.4|16111|15991|16108.3|15988.3|10
1622273670000|2021-05-29 07:34:30|16108.3|15988.3|16104|15984|16108.6|15988.6|16104|15984|10
1622273680000|2021-05-29 07:34:40|16103.2|15983.2|16098.8|15978.8|16103.2|15983.2|16096.2|15976.2|10
1622273690000|2021-05-29 07:34:50|16098.9|15978.9|16098.9|15978.9|16098.9|15978.9|16097.7|15977.7|10
1622273700000|2021-05-29 07:35:00|16098.9|15978.9|16100.5|15980.5|16100.5|15980.5|16098.1|15978.1|10
1622273710000|2021-05-29 07:35:10|16100.8|15980.8|16103.7|15983.7|16103.9|15983.9|16100.8|15980.8|9
1622273720000|2021-05-29 07:35:20|16103.8|15983.8|16103.2|15983.2|16104|15984|16103.2|15983.2|10
1622273730000|2021-05-29 07:35:30|16104.1|15984.1|16101.1|15981.1|16104.3|15984.3|16101.1|15981.1|10
1622273740000|2021-05-29 07:35:40|16101|15981|16098.7|15978.7|16101|15981|16098.7|15978.7|10
1622273750000|2021-05-29 07:35:50|16098.5|15978.5|16098.7|15978.7|16099|15979|16097.8|15977.8|10
1622273760000|2021-05-29 07:36:00|16098.9|15978.9|16099.6|15979.6|16100.2|15980.2|16098.6|15978.6|10
1622273770000|2021-05-29 07:36:10|16099.9|15979.9|16100.6|15980.6|16100.6|15980.6|16099.6|15979.6|8
1622273780000|2021-05-29 07:36:20|16101.1|15981.1|16102.9|15982.9|16102.9|15982.9|16101.1|15981.1|10
1622273790000|2021-05-29 07:36:30|16103.1|15983.1|16104.6|15984.6|16104.6|15984.6|16103.1|15983.1|9
1622273800000|2021-05-29 07:36:40|16104.6|15984.6|16104.9|15984.9|16105.5|15985.5|16104.4|15984.4|10
1622273810000|2021-05-29 07:36:50|16104.7|15984.7|16105|15985|16105.1|15985.1|16104.3|15984.3|10
1622273820000|2021-05-29 07:37:00|16104.6|15984.6|16105.7|15985.7|16105.9|15985.9|16104.6|15984.6|10
1622273830000|2021-05-29 07:37:10|16105.5|15985.5|16106.7|15986.7|16106.7|15986.7|16105.5|15985.5|10
1622273840000|2021-05-29 07:37:20|16107|15987|16109.3|15989.3|16109.3|15989.3|16107|15987|10
1622273850000|2021-05-29 07:37:30|16111.5|15991.5|16113.7|15993.7|16113.7|15993.7|16111.5|15991.5|10
1622273860000|2021-05-29 07:37:40|16114.1|15994.1|16117.8|15997.8|16117.8|15997.8|16114.1|15994.1|10
1622273870000|2021-05-29 07:37:50|16118|15998|16120.9|16000.9|16120.9|16000.9|16118|15998|10
1622273880000|2021-05-29 07:38:00|16121.6|16001.6|16125.5|16005.5|16125.5|16005.5|16121.6|16001.6|10
1622273890000|2021-05-29 07:38:10|16126.2|16006.2|16129.6|16009.6|16129.6|16009.6|16126.1|16006.1|9
1622273900000|2021-05-29 07:38:20|16129.5|16009.5|16129.7|16009.7|16129.7|16009.7|16127.9|16007.9|10
1622273910000|2021-05-29 07:38:30|16130|16010|16129.5|16009.5|16131.2|16011.2|16129.5|16009.5|10
1622273920000|2021-05-29 07:38:40|16128.8|16008.8|16120|16000|16129.1|16009.1|16120|16000|10
1622273930000|2021-05-29 07:38:50|16119.4|15999.4|16115|15995|16119.4|15999.4|16115|15995|10
1622273940000|2021-05-29 07:39:00|16115.2|15995.2|16100.4|15980.4|16115.9|15995.9|16100.4|15980.4|10
1622273950000|2021-05-29 07:39:10|16096.3|15976.3|16087|15967|16096.3|15976.3|16086.9|15966.9|10
1622273960000|2021-05-29 07:39:20|16088.1|15968.1|16087.7|15967.7|16090.1|15970.1|16087.7|15967.7|9
1622273970000|2021-05-29 07:39:30|16087.4|15967.4|16042.2|15922.2|16088.1|15968.1|16042.2|15922.2|10
1622273980000|2021-05-29 07:39:40|16030.3|15910.3|16006.6|15886.6|16030.3|15910.3|16003.6|15883.6|10
1622273990000|2021-05-29 07:39:50|16008.4|15888.4|16019.8|15899.8|16019.8|15899.8|16008.4|15888.4|10
1622274000000|2021-05-29 07:40:00|16023.7|15903.7|16030.3|15910.3|16030.3|15910.3|16023.7|15903.7|10
1622274010000|2021-05-29 07:40:10|16031.2|15911.2|16040.4|15920.4|16040.4|15920.4|16031.2|15911.2|10
1622274020000|2021-05-29 07:40:20|16041.4|15921.4|16038.1|15918.1|16042.7|15922.7|16038.1|15918.1|10
1622274030000|2021-05-29 07:40:30|16036.2|15916.2|16016.1|15896.1|16036.2|15916.2|16015.7|15895.7|10
1622274040000|2021-05-29 07:40:40|16016.9|15896.9|16023.4|15903.4|16023.4|15903.4|16016.9|15896.9|10
1622274050000|2021-05-29 07:40:50|16025.4|15905.4|16025.8|15905.8|16026.9|15906.9|16025.4|15905.4|10
1622274060000|2021-05-29 07:41:00|16025.7|15905.7|16022.4|15902.4|16025.9|15905.9|16022.4|15902.4|10
1622274070000|2021-05-29 07:41:10|16022.4|15902.4|16019.4|15899.4|16022.4|15902.4|16019.4|15899.4|10
1622274080000|2021-05-29 07:41:20|16018.5|15898.5|16014.5|15894.5|16018.5|15898.5|16014.5|15894.5|9
1622274090000|2021-05-29 07:41:30|16014.4|15894.4|16013.9|15893.9|16014.4|15894.4|16013.4|15893.4|10
1622274100000|2021-05-29 07:41:40|16013.8|15893.8|16009|15889|16013.8|15893.8|16009|15889|10
1622274110000|2021-05-29 07:41:50|16007|15887|16004.6|15884.6|16007.7|15887.7|16004.6|15884.6|10
1622274120000|2021-05-29 07:42:00|16003.1|15883.1|16003.4|15883.4|16003.4|15883.4|16001.4|15881.4|10
1622274130000|2021-05-29 07:42:10|16002.9|15882.9|16004.4|15884.4|16005.2|15885.2|16002.9|15882.9|10
1622274140000|2021-05-29 07:42:20|16004.2|15884.2|16005.8|15885.8|16005.8|15885.8|16004.2|15884.2|9
1622274150000|2021-05-29 07:42:30|16005.1|15885.1|16004.6|15884.6|16005.3|15885.3|16004.5|15884.5|10
1622274160000|2021-05-29 07:42:40|16004.9|15884.9|16006.5|15886.5|16007.1|15887.1|16004.9|15884.9|10
1622274170000|2021-05-29 07:42:50|16007.3|15887.3|16006.8|15886.8|16007.5|15887.5|16006.6|15886.6|10
1622274180000|2021-05-29 07:43:00|16006.5|15886.5|16004|15884|16006.6|15886.6|16004|15884|10
1622274190000|2021-05-29 07:43:10|16004.4|15884.4|15993.9|15873.9|16004.4|15884.4|15993.9|15873.9|10
1622274200000|2021-05-29 07:43:20|15991.2|15871.2|15984.4|15864.4|15991.2|15871.2|15984.4|15864.4|10
1622274210000|2021-05-29 07:43:30|15984|15864|15983.9|15863.9|15984.2|15864.2|15982.6|15862.6|10
1622274220000|2021-05-29 07:43:40|15983.9|15863.9|15981.3|15861.3|15984|15864|15981.3|15861.3|10
1622274230000|2021-05-29 07:43:50|15981.4|15861.4|15976.1|15856.1|15981.4|15861.4|15975.6|15855.6|10
1622274240000|2021-05-29 07:44:00|15975.1|15855.1|15974.2|15854.2|15976.1|15856.1|15973.5|15853.5|10
1622274250000|2021-05-29 07:44:10|15974.1|15854.1|15967.6|15847.6|15974.1|15854.1|15967.6|15847.6|10
1622274260000|2021-05-29 07:44:20|15966.5|15846.5|15955.2|15835.2|15966.5|15846.5|15955.2|15835.2|10
1622274270000|2021-05-29 07:44:30|15955.7|15835.7|15963.5|15843.5|15963.5|15843.5|15955.7|15835.7|10
1622274280000|2021-05-29 07:44:40|15965.3|15845.3|15970.4|15850.4|15970.4|15850.4|15964.1|15844.1|10
1622274290000|2021-05-29 07:44:50|15970.5|15850.5|15985.4|15865.4|15985.4|15865.4|15970.5|15850.5|10
1622274490000|2021-05-29 07:48:10|16063.05|15943.05|16062.6|15942.6|16063.05|15943.05|16062.6|15942.6|2
1622274500000|2021-05-29 07:48:20|16062.74|15942.74|16059.4|15939.4|16062.74|15942.74|16059.4|15939.4|10
1622274510000|2021-05-29 07:48:30|16059.42|15939.42|16059.41|15939.41|16060.42|15940.42|16059.11|15939.11|10
1622274520000|2021-05-29 07:48:40|16058.76|15938.76|16056.53|15936.53|16058.76|15938.76|16056.53|15936.53|10
1622274530000|2021-05-29 07:48:50|16056.77|15936.77|16053.75|15933.75|16056.77|15936.77|16053.75|15933.75|10
1622274540000|2021-05-29 07:49:00|16054.29|15934.29|16049.34|15929.34|16054.45|15934.45|16049.34|15929.34|10
1622274550000|2021-05-29 07:49:10|16049.16|15929.16|16047.95|15927.95|16049.33|15929.33|16047.95|15927.95|10
1622274560000|2021-05-29 07:49:20|16047.92|15927.92|16044.17|15924.17|16047.93|15927.93|16044.17|15924.17|10
1622274570000|2021-05-29 07:49:30|16044.41|15924.41|16042.5|15922.5|16045.92|15925.92|16042.5|15922.5|10
1622274580000|2021-05-29 07:49:40|16040.1|15920.1|16035.57|15915.57|16040.1|15920.1|16035.22|15915.22|10
1622274590000|2021-05-29 07:49:50|16035.42|15915.42|16034.52|15914.52|16035.42|15915.42|16033.98|15913.98|9
1622274600000|2021-05-29 07:50:00|16035.78|15915.78|16037.09|15917.09|16037.09|15917.09|16035.14|15915.14|10
1622274610000|2021-05-29 07:50:10|16037.85|15917.85|16041.36|15921.36|16041.72|15921.72|16037.85|15917.85|10
1622274620000|2021-05-29 07:50:20|16042.49|15922.49|16043.51|15923.51|16043.51|15923.51|16042.48|15922.48|10
1622274630000|2021-05-29 07:50:30|16044.34|15924.34|16044.34|15924.34|16044.45|15924.45|16043.62|15923.62|10
1622274640000|2021-05-29 07:50:40|16044.32|15924.32|16045.83|15925.83|16045.91|15925.91|16044.32|15924.32|10
1622274650000|2021-05-29 07:50:50|16045.15|15925.15|16042.89|15922.89|16045.15|15925.15|16042.89|15922.89|10
1622274660000|2021-05-29 07:51:00|16043.12|15923.12|16047.7|15927.7|16047.7|15927.7|16043.12|15923.12|10
1622274670000|2021-05-29 07:51:10|16047.76|15927.76|16047.33|15927.33|16048.18|15928.18|16047.33|15927.33|9
1622274680000|2021-05-29 07:51:20|16048.8|15928.8|16050.64|15930.64|16050.64|15930.64|16048.8|15928.8|9
1622274690000|2021-05-29 07:51:30|16050.48|15930.48|16047.02|15927.02|16050.48|15930.48|16047|15927|10
1622274700000|2021-05-29 07:51:40|16047.08|15927.08|16045.45|15925.45|16047.11|15927.11|16044.74|15924.74|10
1622274710000|2021-05-29 07:51:50|16045.03|15925.03|16045.25|15925.25|16045.84|15925.84|16045.03|15925.03|10
1622274720000|2021-05-29 07:52:00|16044.41|15924.41|16038.1|15918.1|16044.41|15924.41|16037.87|15917.87|10
1622274730000|2021-05-29 07:52:10|16037.73|15917.73|16039.02|15919.02|16039.45|15919.45|16037.11|15917.11|10
1622274740000|2021-05-29 07:52:20|16038.66|15918.66|16037.89|15917.89|16039.06|15919.06|16037.85|15917.85|10
1622274750000|2021-05-29 07:52:30|16037.24|15917.24|16030.1|15910.1|16037.38|15917.38|16030.1|15910.1|10
1622274760000|2021-05-29 07:52:40|16028.56|15908.56|16025.63|15905.63|16028.56|15908.56|16025.63|15905.63|10
1622274770000|2021-05-29 07:52:50|16026.24|15906.24|16024.46|15904.46|16026.58|15906.58|16024.46|15904.46|10
1622274780000|2021-05-29 07:53:00|16023.32|15903.32|16021.36|15901.36|16023.32|15903.32|16021.03|15901.03|10
1622274790000|2021-05-29 07:53:10|16021.61|15901.61|16024.32|15904.32|16024.32|15904.32|16021.46|15901.46|9
1622274800000|2021-05-29 07:53:20|16024.26|15904.26|16026.86|15906.86|16026.97|15906.97|16024.26|15904.26|10
1622274810000|2021-05-29 07:53:30|16027.71|15907.71|16028.41|15908.41|16028.72|15908.72|16027.71|15907.71|10
1622274820000|2021-05-29 07:53:40|16028.43|15908.43|16026.04|15906.04|16028.43|15908.43|16025.77|15905.77|10
1622274830000|2021-05-29 07:53:50|16025.81|15905.81|16025.05|15905.05|16025.81|15905.81|16024.29|15904.29|9
1622274840000|2021-05-29 07:54:00|16025.14|15905.14|16024.6|15904.6|16025.72|15905.72|16024.31|15904.31|10
1622274850000|2021-05-29 07:54:10|16024.66|15904.66|16024.85|15904.85|16025.39|15905.39|16024.39|15904.39|10
1622274860000|2021-05-29 07:54:20|16024.66|15904.66|16027.14|15907.14|16027.31|15907.31|16024.66|15904.66|10
1622274870000|2021-05-29 07:54:30|16027.41|15907.41|16024.81|15904.81|16028.08|15908.08|16024.81|15904.81|10
1622274880000|2021-05-29 07:54:40|16024.73|15904.73|16024.73|15904.73|16025.39|15905.39|16024.44|15904.44|8
1622274890000|2021-05-29 07:54:50|16024.77|15904.77|16025.91|15905.91|16025.91|15905.91|16024.77|15904.77|10
1622274900000|2021-05-29 07:55:00|16025.37|15905.37|16025.24|15905.24|16025.41|15905.41|16024.59|15904.59|10
1622274910000|2021-05-29 07:55:10|16025.71|15905.71|16029.58|15909.58|16029.58|15909.58|16025.71|15905.71|9
1622274920000|2021-05-29 07:55:20|16029.77|15909.77|16030.33|15910.33|16030.83|15910.83|16029.54|15909.54|10
1622274930000|2021-05-29 07:55:30|16030.62|15910.62|16031.49|15911.49|16032.24|15912.24|16030.62|15910.62|10
1622274940000|2021-05-29 07:55:40|16031.66|15911.66|16028.85|15908.85|16031.66|15911.66|16028.85|15908.85|10
1622274950000|2021-05-29 07:55:50|16028.22|15908.22|16027.23|15907.23|16028.22|15908.22|16027.12|15907.12|10
1622274960000|2021-05-29 07:56:00|16027.15|15907.15|16027.61|15907.61|16028.61|15908.61|16027.15|15907.15|9
1622274970000|2021-05-29 07:56:10|16027.79|15907.79|16033.28|15913.28|16033.51|15913.51|16027.79|15907.79|10
1622274980000|2021-05-29 07:56:20|16033.96|15913.96|16034.37|15914.37|16035.03|15915.03|16033.88|15913.88|10
1622274990000|2021-05-29 07:56:30|16034.32|15914.32|16035.77|15915.77|16035.84|15915.84|16033.89|15913.89|10
1622275000000|2021-05-29 07:56:40|16036.19|15916.19|16034.33|15914.33|16036.19|15916.19|16034.33|15914.33|10
1622275010000|2021-05-29 07:56:50|16034.05|15914.05|16034.59|15914.59|16034.96|15914.96|16033.64|15913.64|10
1622275020000|2021-05-29 07:57:00|16034.64|15914.64|16030.69|15910.69|16034.79|15914.79|16030.69|15910.69|10
1622275030000|2021-05-29 07:57:10|16030.29|15910.29|16029.5|15909.5|16030.9|15910.9|16029.5|15909.5|10
1622275040000|2021-05-29 07:57:20|16029.47|15909.47|16031.35|15911.35|16031.37|15911.37|16029.47|15909.47|10
1622275050000|2021-05-29 07:57:30|16031.71|15911.71|16032.09|15912.09|16033.01|15913.01|16031.71|15911.71|10
1622275060000|2021-05-29 07:57:40|16032.15|15912.15|16029.48|15909.48|16032.15|15912.15|16029.2|15909.2|10
1622275070000|2021-05-29 07:57:50|16029.46|15909.46|16029.58|15909.58|16029.71|15909.71|16029.19|15909.19|10
1622275080000|2021-05-29 07:58:00|16029.64|15909.64|16029.46|15909.46|16029.64|15909.64|16029.32|15909.32|9
1622275090000|2021-05-29 07:58:10|16029.51|15909.51|16029.93|15909.93|16030.61|15910.61|16029.46|15909.46|10
1622275100000|2021-05-29 07:58:20|16029.25|15909.25|16028.79|15908.79|16029.25|15909.25|16028.79|15908.79|9
1622275110000|2021-05-29 07:58:30|16029.03|15909.03|16025.87|15905.87|16029.03|15909.03|16025.87|15905.87|10
1622275120000|2021-05-29 07:58:40|16024.63|15904.63|16019.1|15899.1|16024.63|15904.63|16019.1|15899.1|10
1622275130000|2021-05-29 07:58:50|16018.44|15898.44|16012.63|15892.63|16018.44|15898.44|16012.63|15892.63|9
1622275140000|2021-05-29 07:59:00|16012.05|15892.05|16011.02|15891.02|16012.05|15892.05|16010.86|15890.86|10
1622275150000|2021-05-29 07:59:10|16010.95|15890.95|16006.42|15886.42|16010.95|15890.95|16006.21|15886.21|10
1622275160000|2021-05-29 07:59:20|16004.24|15884.24|16001.66|15881.66|16004.24|15884.24|16001.66|15881.66|9
1622275170000|2021-05-29 07:59:30|16001.21|15881.21|15994.74|15874.74|16001.21|15881.21|15994.74|15874.74|10
1622275180000|2021-05-29 07:59:40|15994.32|15874.32|15991.05|15871.05|15994.32|15874.32|15991.05|15871.05|10
1622275190000|2021-05-29 07:59:50|15992.17|15872.17|15994.25|15874.25|15994.25|15874.25|15992.17|15872.17|10
1622275200000|2021-05-29 08:00:00|15994.34|15874.34|15992.28|15872.28|15994.83|15874.83|15991.73|15871.73|10
1622275210000|2021-05-29 08:00:10|15992.61|15872.61|15991.68|15871.68|15993.03|15873.03|15991.63|15871.63|10
1622275220000|2021-05-29 08:00:20|15991.65|15871.65|15985.68|15865.68|15991.65|15871.65|15985.68|15865.68|10
1622275230000|2021-05-29 08:00:30|15986.16|15866.16|15988.06|15868.06|15988.06|15868.06|15985.91|15865.91|9
1622275240000|2021-05-29 08:00:40|15988.46|15868.46|15990.36|15870.36|15990.36|15870.36|15988.46|15868.46|10
1622275250000|2021-05-29 08:00:50|15990.01|15870.01|15991.86|15871.86|15992.23|15872.23|15989.99|15869.99|10
1622275260000|2021-05-29 08:01:00|15991.98|15871.98|15989.2|15869.2|15991.98|15871.98|15989.2|15869.2|10
1622275270000|2021-05-29 08:01:10|15989.09|15869.09|15985.45|15865.45|15989.15|15869.15|15985.07|15865.07|10
1622275280000|2021-05-29 08:01:20|15985.2|15865.2|15985.34|15865.34|15986.18|15866.18|15984.94|15864.94|10
1622275290000|2021-05-29 08:01:30|15985.42|15865.42|15988.43|15868.43|15988.43|15868.43|15984.59|15864.59|10
1622275300000|2021-05-29 08:01:40|15989.03|15869.03|15993.68|15873.68|15993.68|15873.68|15989.03|15869.03|10
1622275310000|2021-05-29 08:01:50|15994.59|15874.59|16002.57|15882.57|16002.96|15882.96|15994.59|15874.59|10
1622275320000|2021-05-29 08:02:00|16003.21|15883.21|16019.29|15899.29|16019.29|15899.29|16003.21|15883.21|10
1622275330000|2021-05-29 08:02:10|16020.91|15900.91|16030.64|15910.64|16030.64|15910.64|16020.91|15900.91|10
1622275340000|2021-05-29 08:02:20|16033.05|15913.05|16039.9|15919.9|16039.9|15919.9|16033.05|15913.05|10
1622275350000|2021-05-29 08:02:30|16039.8|15919.8|16036.37|15916.37|16039.8|15919.8|16036.37|15916.37|10
1622275360000|2021-05-29 08:02:40|16036.41|15916.41|16034.11|15914.11|16036.54|15916.54|16033.52|15913.52|10
1622275370000|2021-05-29 08:02:50|16034.18|15914.18|16036.98|15916.98|16036.98|15916.98|16033.46|15913.46|10
1622275380000|2021-05-29 08:03:00|16036.96|15916.96|16041.44|15921.44|16041.74|15921.74|16036.96|15916.96|10
1622275390000|2021-05-29 08:03:10|16040.37|15920.37|16031.24|15911.24|16040.55|15920.55|16031.21|15911.21|9
1622275400000|2021-05-29 08:03:20|16027.97|15907.97|16018.71|15898.71|16027.97|15907.97|16018.71|15898.71|10
1622275410000|2021-05-29 08:03:30|16017.51|15897.51|16005.12|15885.12|16017.54|15897.54|16005.12|15885.12|10
1622275420000|2021-05-29 08:03:40|16000.99|15880.99|15980.18|15860.18|16000.99|15880.99|15980.18|15860.18|10
1622275430000|2021-05-29 08:03:50|15978.82|15858.82|15962.15|15842.15|15978.82|15858.82|15962.15|15842.15|10
1622275440000|2021-05-29 08:04:00|15959.83|15839.83|15941.61|15821.61|15959.83|15839.83|15940.73|15820.73|10
1622275450000|2021-05-29 08:04:10|15942.88|15822.88|15946.18|15826.18|15948.63|15828.63|15942.88|15822.88|10
1622275460000|2021-05-29 08:04:20|15946.06|15826.06|15950.23|15830.23|15950.23|15830.23|15945.66|15825.66|10
1622275470000|2021-05-29 08:04:30|15950.36|15830.36|15949.36|15829.36|15950.92|15830.92|15949.36|15829.36|9
1622275480000|2021-05-29 08:04:40|15948.27|15828.27|15947.36|15827.36|15948.27|15828.27|15947.24|15827.24|10
1622275490000|2021-05-29 08:04:50|15948.26|15828.26|15952.97|15832.97|15952.97|15832.97|15948.26|15828.26|10
1622275500000|2021-05-29 08:05:00|15954.62|15834.62|15973.63|15853.63|15973.63|15853.63|15954.62|15834.62|10
1622275510000|2021-05-29 08:05:10|15977.73|15857.73|15983.5|15863.5|15983.5|15863.5|15977.73|15857.73|10
1622275520000|2021-05-29 08:05:20|15984.68|15864.68|15984.8|15864.8|15986.43|15866.43|15983.5|15863.5|10
1622275530000|2021-05-29 08:05:30|15990.35|15870.35|15997.96|15877.96|15997.96|15877.96|15990.35|15870.35|10
1622275540000|2021-05-29 08:05:40|16000.01|15880.01|16010.63|15890.63|16010.63|15890.63|16000.01|15880.01|10
1622275550000|2021-05-29 08:05:50|16010.66|15890.66|16021.7|15901.7|16021.7|15901.7|16010.66|15890.66|8
1622275560000|2021-05-29 08:06:00|16023.49|15903.49|16023.21|15903.21|16024.01|15904.01|16022.37|15902.37|10
1622275570000|2021-05-29 08:06:10|16022.67|15902.67|16030.37|15910.37|16030.37|15910.37|16022.67|15902.67|10
1622275580000|2021-05-29 08:06:20|16031.06|15911.06|16033.88|15913.88|16033.88|15913.88|16031.06|15911.06|10
1622275590000|2021-05-29 08:06:30|16033.3|15913.3|16028.14|15908.14|16035.17|15915.17|16027.93|15907.93|10
1622275600000|2021-05-29 08:06:40|16027.42|15907.42|16016.17|15896.17|16027.42|15907.42|16016.17|15896.17|10
1622275610000|2021-05-29 08:06:50|16015.27|15895.27|16014.4|15894.4|16016.23|15896.23|16013.31|15893.31|9
1622275620000|2021-05-29 08:07:00|16014.86|15894.86|16016.15|15896.15|16016.15|15896.15|16014.84|15894.84|8
1622275630000|2021-05-29 08:07:10|16016.16|15896.16|16016.01|15896.01|16016.83|15896.83|16015.26|15895.26|10
1622275640000|2021-05-29 08:07:20|16014.53|15894.53|16013.69|15893.69|16015.22|15895.22|16013.69|15893.69|10
1622275650000|2021-05-29 08:07:30|16013.67|15893.67|16005.39|15885.39|16014.35|15894.35|16005.39|15885.39|10
1622275660000|2021-05-29 08:07:40|16003.98|15883.98|16003.28|15883.28|16003.99|15883.99|16003.23|15883.23|10
1622275670000|2021-05-29 08:07:50|16000.41|15880.41|15996.76|15876.76|16000.41|15880.41|15996.76|15876.76|10
1622275680000|2021-05-29 08:08:00|15996.36|15876.36|15996.55|15876.55|15997.3|15877.3|15996.35|15876.35|9
1622275690000|2021-05-29 08:08:10|15996.38|15876.38|15993.47|15873.47|15996.4|15876.4|15993.47|15873.47|9
1622275700000|2021-05-29 08:08:20|15992.37|15872.37|15993.17|15873.17|15993.66|15873.66|15991.29|15871.29|10
1622275710000|2021-05-29 08:08:30|15993.82|15873.82|15993.63|15873.63|15994.33|15874.33|15993.28|15873.28|10
1622275720000|2021-05-29 08:08:40|15993.87|15873.87|15985.32|15865.32|15993.87|15873.87|15985.32|15865.32|10
1622275730000|2021-05-29 08:08:50|15984.98|15864.98|15979.42|15859.42|15984.98|15864.98|15979.23|15859.23|10
1622275740000|2021-05-29 08:09:00|15978.9|15858.9|15976.17|15856.17|15980.09|15860.09|15976.17|15856.17|10
1622275750000|2021-05-29 08:09:10|15976.38|15856.38|15979.06|15859.06|15979.06|15859.06|15975.94|15855.94|10
1622275760000|2021-05-29 08:09:20|15978.75|15858.75|15977.05|15857.05|15979.78|15859.78|15977.05|15857.05|10
1622275770000|2021-05-29 08:09:30|15977.07|15857.07|15977.82|15857.82|15978.15|15858.15|15976.02|15856.02|10
1622275780000|2021-05-29 08:09:40|15976.61|15856.61|15970.58|15850.58|15977.36|15857.36|15970.58|15850.58|10
1622275790000|2021-05-29 08:09:50|15970.44|15850.44|15957.65|15837.65|15970.44|15850.44|15957.21|15837.21|10
1622275800000|2021-05-29 08:10:00|15956.14|15836.14|15943.63|15823.63|15956.14|15836.14|15943.63|15823.63|10
1622275810000|2021-05-29 08:10:10|15944.65|15824.65|15940.63|15820.63|15944.65|15824.65|15940.05|15820.05|10
1622275820000|2021-05-29 08:10:20|15940.41|15820.41|15937.57|15817.57|15940.41|15820.41|15937.53|15817.53|9
1622275830000|2021-05-29 08:10:30|15937.4|15817.4|15935.99|15815.99|15938.18|15818.18|15935.85|15815.85|10
1622275840000|2021-05-29 08:10:40|15934.7|15814.7|15930.48|15810.48|15934.92|15814.92|15930.48|15810.48|10
1622275850000|2021-05-29 08:10:50|15931.14|15811.14|15933.56|15813.56|15933.56|15813.56|15931.07|15811.07|10
1622275860000|2021-05-29 08:11:00|15935.23|15815.23|15945.11|15825.11|15945.18|15825.18|15935.23|15815.23|10
1622275870000|2021-05-29 08:11:10|15946|15826|15948.87|15828.87|15949.94|15829.94|15946|15826|10
1622275880000|2021-05-29 08:11:20|15949.83|15829.83|15942.05|15822.05|15949.83|15829.83|15942.05|15822.05|10
1622275890000|2021-05-29 08:11:30|15940.5|15820.5|15937.04|15817.04|15942.11|15822.11|15936.81|15816.81|10
1622275900000|2021-05-29 08:11:40|15937.65|15817.65|15937.57|15817.57|15937.73|15817.73|15936.23|15816.23|10
1622275910000|2021-05-29 08:11:50|15937.44|15817.44|15938.1|15818.1|15938.1|15818.1|15937.01|15817.01|10
1622275920000|2021-05-29 08:12:00|15937.73|15817.73|15938.69|15818.69|15938.69|15818.69|15936.7|15816.7|10
1622275930000|2021-05-29 08:12:10|15938.74|15818.74|15944.79|15824.79|15944.79|15824.79|15938.74|15818.74|10
1622275940000|2021-05-29 08:12:20|15944.68|15824.68|15947.08|15827.08|15947.08|15827.08|15944.45|15824.45|10
1622275950000|2021-05-29 08:12:30|15947.62|15827.62|15951.18|15831.18|15951.31|15831.31|15947.62|15827.62|10
1622275960000|2021-05-29 08:12:40|15950.78|15830.78|15953.36|15833.36|15953.36|15833.36|15950.29|15830.29|10
1622275970000|2021-05-29 08:12:50|15953.13|15833.13|15958.27|15838.27|15958.27|15838.27|15953.13|15833.13|10
1622275980000|2021-05-29 08:13:00|15958.59|15838.59|15963.28|15843.28|15963.28|15843.28|15958.59|15838.59|10
1622275990000|2021-05-29 08:13:10|15963.44|15843.44|15964.53|15844.53|15964.53|15844.53|15962.48|15842.48|10
1622276000000|2021-05-29 08:13:20|15964.64|15844.64|15969.2|15849.2|15969.2|15849.2|15964.64|15844.64|9
1622276010000|2021-05-29 08:13:30|15969.11|15849.11|15966.48|15846.48|15969.79|15849.79|15966.48|15846.48|10
1622276020000|2021-05-29 08:13:40|15966.83|15846.83|15965.77|15845.77|15967.13|15847.13|15964.62|15844.62|10
1622276030000|2021-05-29 08:13:50|15965.93|15845.93|15965.3|15845.3|15966.51|15846.51|15965.06|15845.06|9
1622276040000|2021-05-29 08:14:00|15965.68|15845.68|15965.88|15845.88|15965.88|15845.88|15964.68|15844.68|10
1622276050000|2021-05-29 08:14:10|15965.87|15845.87|15968.54|15848.54|15968.54|15848.54|15965.29|15845.29|10
1622276060000|2021-05-29 08:14:20|15969|15849|15976.43|15856.43|15976.43|15856.43|15969|15849|10
1622276070000|2021-05-29 08:14:30|15976.57|15856.57|15979.73|15859.73|15979.73|15859.73|15976.57|15856.57|10
1622276080000|2021-05-29 08:14:40|15979.19|15859.19|15978.75|15858.75|15979.88|15859.88|15978.61|15858.61|9
1622276090000|2021-05-29 08:14:50|15979.01|15859.01|15977.9|15857.9|15980.17|15860.17|15977.9|15857.9|10
1622276100000|2021-05-29 08:15:00|15977.94|15857.94|15973.89|15853.89|15977.94|15857.94|15973.89|15853.89|10
1622276110000|2021-05-29 08:15:10|15974.49|15854.49|15973.2|15853.2|15974.56|15854.56|15973.08|15853.08|10
1622276120000|2021-05-29 08:15:20|15972.73|15852.73|15970.67|15850.67|15973.31|15853.31|15967.23|15847.23|10
1622276130000|2021-05-29 08:15:30|15970.43|15850.43|15989.47|15869.47|15989.47|15869.47|15970.43|15850.43|10
1622276140000|2021-05-29 08:15:40|15989.84|15869.84|16015.13|15895.13|16016.08|15896.08|15989.84|15869.84|10
1622276150000|2021-05-29 08:15:50|16014.34|15894.34|16011.07|15891.07|16014.34|15894.34|16011.07|15891.07|10
1622276160000|2021-05-29 08:16:00|16010.92|15890.92|16022.43|15902.43|16022.43|15902.43|16010.78|15890.78|10
1622276170000|2021-05-29 08:16:10|16022.75|15902.75|16029.06|15909.06|16029.06|15909.06|16022.75|15902.75|10
1622276180000|2021-05-29 08:16:20|16029.6|15909.6|16033.29|15913.29|16033.63|15913.63|16029.6|15909.6|10
1622276190000|2021-05-29 08:16:30|16032.69|15912.69|16036.81|15916.81|16036.81|15916.81|16032.69|15912.69|10
1622276200000|2021-05-29 08:16:40|16036.68|15916.68|16040.45|15920.45|16040.5|15920.5|16036.68|15916.68|10
1622276210000|2021-05-29 08:16:50|16041.19|15921.19|16043.39|15923.39|16043.42|15923.42|16041.19|15921.19|9
1622276220000|2021-05-29 08:17:00|16043.36|15923.36|16036.81|15916.81|16043.36|15923.36|16036.81|15916.81|10
1622276230000|2021-05-29 08:17:10|16036.71|15916.71|16022.81|15902.81|16036.71|15916.71|16022.81|15902.81|10
1622276240000|2021-05-29 08:17:20|16023.5|15903.5|16026.23|15906.23|16027.06|15907.06|16023.5|15903.5|10
1622276250000|2021-05-29 08:17:30|16025.87|15905.87|16028.9|15908.9|16028.9|15908.9|16025.87|15905.87|10
1622276260000|2021-05-29 08:17:40|16028.63|15908.63|16027.01|15907.01|16028.63|15908.63|16027.01|15907.01|10
1622276270000|2021-05-29 08:17:50|16026.73|15906.73|16025.78|15905.78|16026.73|15906.73|16024.64|15904.64|10
1622276280000|2021-05-29 08:18:00|16025.62|15905.62|16024.47|15904.47|16025.62|15905.62|16024.08|15904.08|10
1622276290000|2021-05-29 08:18:10|16024.29|15904.29|16021|15901|16024.29|15904.29|16020.64|15900.64|10
1622276300000|2021-05-29 08:18:20|16021.36|15901.36|16017.02|15897.02|16021.36|15901.36|16017.02|15897.02|10
1622276310000|2021-05-29 08:18:30|16016.83|15896.83|16016.41|15896.41|16016.83|15896.83|16015.84|15895.84|10
1622276320000|2021-05-29 08:18:40|16016.03|15896.03|16014.83|15894.83|16016.07|15896.07|16014.83|15894.83|10
1622276330000|2021-05-29 08:18:50|16015.42|15895.42|16019.78|15899.78|16019.79|15899.79|16015.42|15895.42|10
1622276340000|2021-05-29 08:19:00|16019.96|15899.96|16022.25|15902.25|16022.25|15902.25|16019.96|15899.96|9
1622276350000|2021-05-29 08:19:10|16022.47|15902.47|16020|15900|16023.09|15903.09|16020|15900|10
1622276360000|2021-05-29 08:19:20|16018.45|15898.45|16014.13|15894.13|16018.45|15898.45|16014.13|15894.13|10
1622276370000|2021-05-29 08:19:30|16014.12|15894.12|16008.33|15888.33|16014.12|15894.12|16008.03|15888.03|10
1622276380000|2021-05-29 08:19:40|16008.18|15888.18|16006.91|15886.91|16008.18|15888.18|16005.95|15885.95|10
1622276390000|2021-05-29 08:19:50|16006.48|15886.48|16006.72|15886.72|16006.89|15886.89|16006.48|15886.48|10
1622276400000|2021-05-29 08:20:00|16006.43|15886.43|16005.45|15885.45|16006.43|15886.43|16004.96|15884.96|10
1622276410000|2021-05-29 08:20:10|16006.11|15886.11|16006.36|15886.36|16006.36|15886.36|16005.27|15885.27|10
1622276420000|2021-05-29 08:20:20|16005.69|15885.69|16003.44|15883.44|16005.69|15885.69|16003.41|15883.41|8
1622276430000|2021-05-29 08:20:30|16002.8|15882.8|16002.55|15882.55|16003.38|15883.38|16002.55|15882.55|10
1622276440000|2021-05-29 08:20:40|16002.61|15882.61|16001.63|15881.63|16002.61|15882.61|16001.45|15881.45|9
1622276450000|2021-05-29 08:20:50|16001.42|15881.42|15999.66|15879.66|16001.63|15881.63|15998.38|15878.38|10
1622276460000|2021-05-29 08:21:00|15999.61|15879.61|16002.79|15882.79|16002.79|15882.79|15999.54|15879.54|10
1622276470000|2021-05-29 08:21:10|16002.32|15882.32|16003.33|15883.33|16004.29|15884.29|16002.32|15882.32|10
1622276480000|2021-05-29 08:21:20|16003.11|15883.11|16000.78|15880.78|16003.11|15883.11|16000.67|15880.67|9
1622276490000|2021-05-29 08:21:30|16000.95|15880.95|15997.81|15877.81|16000.95|15880.95|15997.81|15877.81|9
1622276500000|2021-05-29 08:21:40|15997.56|15877.56|15994.96|15874.96|15997.56|15877.56|15994.86|15874.86|10
1622276510000|2021-05-29 08:21:50|15994.8|15874.8|15995.41|15875.41|15995.88|15875.88|15994.49|15874.49|10
1622276520000|2021-05-29 08:22:00|15995.52|15875.52|15996.5|15876.5|15996.5|15876.5|15994.66|15874.66|10
1622276530000|2021-05-29 08:22:10|15996.74|15876.74|15998.12|15878.12|15998.42|15878.42|15996.74|15876.74|9
1622276540000|2021-05-29 08:22:20|15998.27|15878.27|15996.66|15876.66|15998.27|15878.27|15996.66|15876.66|10
1622276550000|2021-05-29 08:22:30|15994.91|15874.91|15987.58|15867.58|15994.91|15874.91|15987.58|15867.58|10
1622276560000|2021-05-29 08:22:40|15987.03|15867.03|15981.08|15861.08|15987.03|15867.03|15981.08|15861.08|10
1622276570000|2021-05-29 08:22:50|15980.23|15860.23|15980.05|15860.05|15982.08|15862.08|15979.83|15859.83|10
1622276580000|2021-05-29 08:23:00|15979.72|15859.72|15969.12|15849.12|15979.73|15859.73|15969.12|15849.12|10
1622276590000|2021-05-29 08:23:10|15966.59|15846.59|15968.48|15848.48|15968.98|15848.98|15966.59|15846.59|10
1622276600000|2021-05-29 08:23:20|15968.59|15848.59|15969.71|15849.71|15970.19|15850.19|15968.59|15848.59|10
1622276610000|2021-05-29 08:23:30|15969.57|15849.57|15970.42|15850.42|15971.05|15851.05|15968.78|15848.78|10
1622276620000|2021-05-29 08:23:40|15970.2|15850.2|15971.57|15851.57|15971.93|15851.93|15969.23|15849.23|10
1622276630000|2021-05-29 08:23:50|15970.93|15850.93|15968.67|15848.67|15970.93|15850.93|15968.67|15848.67|10
1622276640000|2021-05-29 08:24:00|15968.87|15848.87|15967.59|15847.59|15969.13|15849.13|15966.14|15846.14|9
1622276650000|2021-05-29 08:24:10|15967.83|15847.83|15966.45|15846.45|15967.83|15847.83|15966.02|15846.02|10
1622276660000|2021-05-29 08:24:20|15966.29|15846.29|15968.87|15848.87|15968.87|15848.87|15966.29|15846.29|9
1622276670000|2021-05-29 08:24:30|15968.6|15848.6|15965.97|15845.97|15969.36|15849.36|15965.97|15845.97|10
1622276680000|2021-05-29 08:24:40|15965.86|15845.86|15968.25|15848.25|15968.25|15848.25|15965.82|15845.82|10
1622276690000|2021-05-29 08:24:50|15968.19|15848.19|15968.05|15848.05|15969.16|15849.16|15968.05|15848.05|10
1622276700000|2021-05-29 08:25:00|15968.11|15848.11|15963|15843|15968.11|15848.11|15963|15843|10
1622276710000|2021-05-29 08:25:10|15962.45|15842.45|15957.4|15837.4|15962.45|15842.45|15957.4|15837.4|10
1622276720000|2021-05-29 08:25:20|15956.94|15836.94|15950.53|15830.53|15956.94|15836.94|15950.49|15830.49|10
1622276730000|2021-05-29 08:25:30|15950.8|15830.8|15947.06|15827.06|15952.05|15832.05|15947.06|15827.06|10
1622276740000|2021-05-29 08:25:40|15946.78|15826.78|15945.4|15825.4|15946.78|15826.78|15945.4|15825.4|9
1622276750000|2021-05-29 08:25:50|15944.5|15824.5|15940|15820|15944.5|15824.5|15940|15820|10
1622276760000|2021-05-29 08:26:00|15939.74|15819.74|15942.48|15822.48|15943.87|15823.87|15939.74|15819.74|10
1622276770000|2021-05-29 08:26:10|15942.23|15822.23|15939.99|15819.99|15942.27|15822.27|15938.84|15818.84|10
1622276780000|2021-05-29 08:26:20|15940.37|15820.37|15942.22|15822.22|15943.08|15823.08|15940.25|15820.25|10
1622276790000|2021-05-29 08:26:30|15942.31|15822.31|15940.67|15820.67|15942.31|15822.31|15940.37|15820.37|10
1622276800000|2021-05-29 08:26:40|15940.14|15820.14|15940.66|15820.66|15941.13|15821.13|15940.14|15820.14|10
1622276810000|2021-05-29 08:26:50|15940.32|15820.32|15941.14|15821.14|15941.49|15821.49|15940|15820|9
1622276820000|2021-05-29 08:27:00|15940.98|15820.98|15946.48|15826.48|15946.48|15826.48|15940.98|15820.98|10
1622276830000|2021-05-29 08:27:10|15946.77|15826.77|15946.88|15826.88|15947.44|15827.44|15946.74|15826.74|9
1622276840000|2021-05-29 08:27:20|15947.92|15827.92|15945.31|15825.31|15948.09|15828.09|15944.89|15824.89|10
1622276850000|2021-05-29 08:27:30|15944.89|15824.89|15941.18|15821.18|15944.89|15824.89|15941.18|15821.18|10
1622276860000|2021-05-29 08:27:40|15940.86|15820.86|15934.86|15814.86|15940.86|15820.86|15934.86|15814.86|10
1622276870000|2021-05-29 08:27:50|15934.58|15814.58|15925.62|15805.62|15935.22|15815.22|15925.62|15805.62|10
1622276880000|2021-05-29 08:28:00|15925.42|15805.42|15914.58|15794.58|15925.42|15805.42|15914.58|15794.58|10
1622276890000|2021-05-29 08:28:10|15912.52|15792.52|15904.07|15784.07|15912.52|15792.52|15904.07|15784.07|10
1622276900000|2021-05-29 08:28:20|15901.98|15781.98|15900.44|15780.44|15901.98|15781.98|15900.42|15780.42|10
1622276910000|2021-05-29 08:28:30|15898.94|15778.94|15884.56|15764.56|15898.94|15778.94|15884.56|15764.56|10
1622276920000|2021-05-29 08:28:40|15884.09|15764.09|15882.43|15762.43|15884.28|15764.28|15881.69|15761.69|10
1622276930000|2021-05-29 08:28:50|15882.48|15762.48|15868.78|15748.78|15882.48|15762.48|15867.23|15747.23|10
1622276940000|2021-05-29 08:29:00|15868.21|15748.21|15843.09|15723.09|15868.21|15748.21|15843.09|15723.09|10
1622276950000|2021-05-29 08:29:10|15842.13|15722.13|15806.99|15686.99|15842.13|15722.13|15806.08|15686.08|10
1622276960000|2021-05-29 08:29:20|15806.62|15686.62|15800.37|15680.37|15806.62|15686.62|15798.52|15678.52|10
1622276970000|2021-05-29 08:29:30|15799.63|15679.63|15808.55|15688.55|15808.55|15688.55|15799.33|15679.33|10
1622276980000|2021-05-29 08:29:40|15808.51|15688.51|15805.34|15685.34|15810.36|15690.36|15805.34|15685.34|10
1622276990000|2021-05-29 08:29:50|15804.65|15684.65|15801.1|15681.1|15804.65|15684.65|15799.85|15679.85|10
1622277000000|2021-05-29 08:30:00|15800.31|15680.31|15810.63|15690.63|15810.63|15690.63|15799.88|15679.88|10
1622277010000|2021-05-29 08:30:10|15813.57|15693.57|15823.23|15703.23|15823.23|15703.23|15813.57|15693.57|10
1622277020000|2021-05-29 08:30:20|15823.27|15703.27|15816.67|15696.67|15823.27|15703.27|15816.67|15696.67|10
1622277030000|2021-05-29 08:30:30|15815.33|15695.33|15813.21|15693.21|15815.33|15695.33|15811.48|15691.48|10
1622277040000|2021-05-29 08:30:40|15812.37|15692.37|15817.24|15697.24|15817.24|15697.24|15812.37|15692.37|10
1622277050000|2021-05-29 08:30:50|15818.51|15698.51|15821.86|15701.86|15821.86|15701.86|15818.34|15698.34|10
1622277060000|2021-05-29 08:31:00|15820.46|15700.46|15826.89|15706.89|15826.89|15706.89|15819.76|15699.76|10
1622277070000|2021-05-29 08:31:10|15827.9|15707.9|15839.31|15719.31|15839.31|15719.31|15827.9|15707.9|10
1622277080000|2021-05-29 08:31:20|15839.84|15719.84|15846.06|15726.06|15846.06|15726.06|15839.84|15719.84|10
1622277090000|2021-05-29 08:31:30|15846.28|15726.28|15853.23|15733.23|15853.23|15733.23|15846.28|15726.28|9
1622277100000|2021-05-29 08:31:40|15854.79|15734.79|15859.06|15739.06|15859.06|15739.06|15854.79|15734.79|9
1622277110000|2021-05-29 08:31:50|15859.36|15739.36|15859.36|15739.36|15859.92|15739.92|15858.38|15738.38|10
1622277120000|2021-05-29 08:32:00|15859.56|15739.56|15866.05|15746.05|15866.05|15746.05|15858.87|15738.87|10
1622277130000|2021-05-29 08:32:10|15866.65|15746.65|15868.69|15748.69|15869.12|15749.12|15866.65|15746.65|10
1622277140000|2021-05-29 08:32:20|15868.18|15748.18|15863.3|15743.3|15868.18|15748.18|15863.19|15743.19|10
1622277150000|2021-05-29 08:32:30|15862.25|15742.25|15854.47|15734.47|15862.44|15742.44|15854.47|15734.47|10
1622277160000|2021-05-29 08:32:40|15854.93|15734.93|15848.42|15728.42|15854.93|15734.93|15847.49|15727.49|10
1622277170000|2021-05-29 08:32:50|15848.31|15728.31|15847.5|15727.5|15849.26|15729.26|15847.16|15727.16|10
1622277180000|2021-05-29 08:33:00|15847.78|15727.78|15843.99|15723.99|15848.25|15728.25|15843.48|15723.48|10
1622277190000|2021-05-29 08:33:10|15843.49|15723.49|15830.99|15710.99|15843.49|15723.49|15830.99|15710.99|10
1622277200000|2021-05-29 08:33:20|15831.72|15711.72|15802.12|15682.12|15831.72|15711.72|15802.12|15682.12|10
1622277210000|2021-05-29 08:33:30|15803|15683|15793.18|15673.18|15803.5|15683.5|15793.18|15673.18|10
1622277220000|2021-05-29 08:33:40|15789.98|15669.98|15781.43|15661.43|15789.98|15669.98|15781.43|15661.43|10
1622277230000|2021-05-29 08:33:50|15781.12|15661.12|15784.32|15664.32|15784.32|15664.32|15780.14|15660.14|10
1622277240000|2021-05-29 08:34:00|15783.44|15663.44|15799.34|15679.34|15799.34|15679.34|15783.44|15663.44|10
1622277250000|2021-05-29 08:34:10|15798.89|15678.89|15811.41|15691.41|15811.41|15691.41|15798.89|15678.89|10
1622277260000|2021-05-29 08:34:20|15811.47|15691.47|15812.2|15692.2|15812.76|15692.76|15811.12|15691.12|10
1622277270000|2021-05-29 08:34:30|15812.03|15692.03|15815.65|15695.65|15815.65|15695.65|15811.53|15691.53|10
1622277280000|2021-05-29 08:34:40|15815.99|15695.99|15816.97|15696.97|15817.41|15697.41|15815.78|15695.78|9
1622277290000|2021-05-29 08:34:50|15817.89|15697.89|15817.5|15697.5|15820.01|15700.01|15817.43|15697.43|9
1622277300000|2021-05-29 08:35:00|15817.91|15697.91|15825.36|15705.36|15825.36|15705.36|15817.91|15697.91|10
1622277310000|2021-05-29 08:35:10|15825.7|15705.7|15828.47|15708.47|15828.63|15708.63|15825.7|15705.7|10
1622277320000|2021-05-29 08:35:20|15829.08|15709.08|15830.27|15710.27|15830.74|15710.74|15828.48|15708.48|10
1622277330000|2021-05-29 08:35:30|15830.83|15710.83|15837.81|15717.81|15837.81|15717.81|15830.76|15710.76|10
1622277340000|2021-05-29 08:35:40|15837.91|15717.91|15841|15721|15841|15721|15837.44|15717.44|10
1622277350000|2021-05-29 08:35:50|15841.24|15721.24|15840.29|15720.29|15842.54|15722.54|15840.29|15720.29|10
1622277360000|2021-05-29 08:36:00|15839.86|15719.86|15840.18|15720.18|15840.68|15720.68|15839.44|15719.44|10
1622277370000|2021-05-29 08:36:10|15839.88|15719.88|15837.39|15717.39|15840.36|15720.36|15837.39|15717.39|10
1622277380000|2021-05-29 08:36:20|15839.12|15719.12|15840.44|15720.44|15840.8|15720.8|15839.12|15719.12|10
1622277390000|2021-05-29 08:36:30|15840.67|15720.67|15844.96|15724.96|15844.96|15724.96|15840.67|15720.67|10
1622277400000|2021-05-29 08:36:40|15844.78|15724.78|15846.55|15726.55|15846.72|15726.72|15844.3|15724.3|10
1622277410000|2021-05-29 08:36:50|15846.36|15726.36|15847.03|15727.03|15848.15|15728.15|15846.36|15726.36|10
1622277420000|2021-05-29 08:37:00|15846.82|15726.82|15846.58|15726.58|15847.32|15727.32|15846.58|15726.58|10
1622277430000|2021-05-29 08:37:10|15846.72|15726.72|15847.12|15727.12|15847.12|15727.12|15845.84|15725.84|10
1622277440000|2021-05-29 08:37:20|15847.2|15727.2|15849.09|15729.09|15849.09|15729.09|15847.2|15727.2|10
1622277450000|2021-05-29 08:37:30|15849.16|15729.16|15851.05|15731.05|15851.63|15731.63|15849.06|15729.06|10
1622277460000|2021-05-29 08:37:40|15851.38|15731.38|15851.39|15731.39|15851.71|15731.71|15851.04|15731.04|10
1622277470000|2021-05-29 08:37:50|15851.42|15731.42|15854.45|15734.45|15854.45|15734.45|15851.42|15731.42|10
1622277480000|2021-05-29 08:38:00|15854.6|15734.6|15851.5|15731.5|15854.6|15734.6|15851.5|15731.5|10
1622277490000|2021-05-29 08:38:10|15851.31|15731.31|15852.09|15732.09|15852.5|15732.5|15851.17|15731.17|10
1622277500000|2021-05-29 08:38:20|15852.19|15732.19|15857.69|15737.69|15857.69|15737.69|15852.19|15732.19|10
1622277510000|2021-05-29 08:38:30|15857.16|15737.16|15855.3|15735.3|15857.52|15737.52|15855.3|15735.3|9
1622277520000|2021-05-29 08:38:40|15855.16|15735.16|15850.82|15730.82|15855.16|15735.16|15850.82|15730.82|10
1622277530000|2021-05-29 08:38:50|15850.88|15730.88|15852.11|15732.11|15852.11|15732.11|15850.82|15730.82|10
1622277540000|2021-05-29 08:39:00|15854.35|15734.35|15857.15|15737.15|15858.65|15738.65|15854.07|15734.07|10
1622277550000|2021-05-29 08:39:10|15857.3|15737.3|15858.94|15738.94|15858.94|15738.94|15857|15737|9
1622277560000|2021-05-29 08:39:20|15858.72|15738.72|15857.39|15737.39|15858.72|15738.72|15857.28|15737.28|10
1622277570000|2021-05-29 08:39:30|15857.9|15737.9|15858.7|15738.7|15859.32|15739.32|15857.9|15737.9|10
1622277580000|2021-05-29 08:39:40|15860.99|15740.99|15861.67|15741.67|15862.25|15742.25|15860.99|15740.99|10
1622277590000|2021-05-29 08:39:50|15861.02|15741.02|15856.48|15736.48|15861.47|15741.47|15856.48|15736.48|10
1622277600000|2021-05-29 08:40:00|15856.24|15736.24|15845.73|15725.73|15856.24|15736.24|15845.73|15725.73|10
1622277610000|2021-05-29 08:40:10|15844.29|15724.29|15836.89|15716.89|15844.29|15724.29|15836.89|15716.89|10
1622277620000|2021-05-29 08:40:20|15835.61|15715.61|15826.06|15706.06|15835.61|15715.61|15826.06|15706.06|10
1622277630000|2021-05-29 08:40:30|15823.38|15703.38|15821.76|15701.76|15823.38|15703.38|15820.5|15700.5|10
1622277640000|2021-05-29 08:40:40|15821.79|15701.79|15818.79|15698.79|15822.96|15702.96|15818.79|15698.79|10
1622277650000|2021-05-29 08:40:50|15818.2|15698.2|15817.09|15697.09|15818.2|15698.2|15815.81|15695.81|10
1622277660000|2021-05-29 08:41:00|15817.47|15697.47|15828.9|15708.9|15828.9|15708.9|15817.46|15697.46|10
1622277670000|2021-05-29 08:41:10|15830.06|15710.06|15835.56|15715.56|15835.56|15715.56|15829.79|15709.79|10
1622277680000|2021-05-29 08:41:20|15834.67|15714.67|15834.81|15714.81|15835.56|15715.56|15834.42|15714.42|10
1622277690000|2021-05-29 08:41:30|15834.71|15714.71|15833.68|15713.68|15834.71|15714.71|15833.21|15713.21|9
1622277700000|2021-05-29 08:41:40|15832.95|15712.95|15826.81|15706.81|15832.95|15712.95|15826.57|15706.57|10
1622277710000|2021-05-29 08:41:50|15827.13|15707.13|15827.01|15707.01|15827.13|15707.13|15824.63|15704.63|9
1622277720000|2021-05-29 08:42:00|15827.11|15707.11|15826.44|15706.44|15827.92|15707.92|15826.44|15706.44|10
1622277730000|2021-05-29 08:42:10|15826.18|15706.18|15823.47|15703.47|15826.18|15706.18|15823.47|15703.47|10
1622277740000|2021-05-29 08:42:20|15823.79|15703.79|15819.19|15699.19|15824.6|15704.6|15819.19|15699.19|10
1622277750000|2021-05-29 08:42:30|15819.57|15699.57|15811.86|15691.86|15819.57|15699.57|15811.86|15691.86|9
1622277760000|2021-05-29 08:42:40|15809.34|15689.34|15805.13|15685.13|15809.34|15689.34|15805.13|15685.13|10
1622277770000|2021-05-29 08:42:50|15804.18|15684.18|15803.16|15683.16|15804.18|15684.18|15801.13|15681.13|10
1622277780000|2021-05-29 08:43:00|15802.76|15682.76|15788.33|15668.33|15802.76|15682.76|15788.33|15668.33|10
1622277790000|2021-05-29 08:43:10|15785.79|15665.79|15764.77|15644.77|15785.79|15665.79|15764.77|15644.77|10
1622277800000|2021-05-29 08:43:20|15763.67|15643.67|15758.98|15638.98|15763.89|15643.89|15758.36|15638.36|10
1622277810000|2021-05-29 08:43:30|15758.35|15638.35|15755.4|15635.4|15758.35|15638.35|15753.47|15633.47|10
1622277820000|2021-05-29 08:43:40|15754.75|15634.75|15751.99|15631.99|15754.8|15634.8|15751.13|15631.13|10
1622277830000|2021-05-29 08:43:50|15752.56|15632.56|15755.19|15635.19|15756.04|15636.04|15752.56|15632.56|10
1622277840000|2021-05-29 08:44:00|15755.45|15635.45|15753.67|15633.67|15755.45|15635.45|15753.45|15633.45|10
1622277850000|2021-05-29 08:44:10|15753.19|15633.19|15740.51|15620.51|15753.19|15633.19|15740.51|15620.51|10
1622277860000|2021-05-29 08:44:20|15738.14|15618.14|15729.08|15609.08|15738.14|15618.14|15729.08|15609.08|10
1622277870000|2021-05-29 08:44:30|15729.3|15609.3|15722.96|15602.96|15729.3|15609.3|15722.96|15602.96|10
1622277880000|2021-05-29 08:44:40|15722.73|15602.73|15715.13|15595.13|15722.73|15602.73|15715.13|15595.13|10
1622277890000|2021-05-29 08:44:50|15715.85|15595.85|15720.5|15600.5|15720.58|15600.58|15715.85|15595.85|10
1622277900000|2021-05-29 08:45:00|15721.3|15601.3|15735.22|15615.22|15735.22|15615.22|15721.3|15601.3|10
1622277910000|2021-05-29 08:45:10|15736.8|15616.8|15748.33|15628.33|15748.33|15628.33|15736.14|15616.14|10
1622277920000|2021-05-29 08:45:20|15747.73|15627.73|15752.28|15632.28|15752.28|15632.28|15747.73|15627.73|10
1622277930000|2021-05-29 08:45:30|15752.43|15632.43|15745.47|15625.47|15752.43|15632.43|15745.47|15625.47|9
1622277940000|2021-05-29 08:45:40|15743.04|15623.04|15739.05|15619.05|15743.04|15623.04|15738.4|15618.4|10
1622277950000|2021-05-29 08:45:50|15738.75|15618.75|15739.6|15619.6|15739.94|15619.94|15737.43|15617.43|10
1622277960000|2021-05-29 08:46:00|15739|15619|15752.9|15632.9|15752.9|15632.9|15738.43|15618.43|10
1622277970000|2021-05-29 08:46:10|15753.11|15633.11|15763.04|15643.04|15763.04|15643.04|15753.11|15633.11|10
1622277980000|2021-05-29 08:46:20|15764.45|15644.45|15772.27|15652.27|15772.27|15652.27|15764.45|15644.45|10
1622277990000|2021-05-29 08:46:30|15772.11|15652.11|15781.88|15661.88|15781.88|15661.88|15772.11|15652.11|10
1622278000000|2021-05-29 08:46:40|15781.21|15661.21|15781.43|15661.43|15781.43|15661.43|15778.79|15658.79|10
1622278010000|2021-05-29 08:46:50|15782.02|15662.02|15784.52|15664.52|15784.52|15664.52|15782.02|15662.02|10
1622278020000|2021-05-29 08:47:00|15785.01|15665.01|15781.63|15661.63|15785.56|15665.56|15781.63|15661.63|10
1622278030000|2021-05-29 08:47:10|15781.94|15661.94|15780.64|15660.64|15782.74|15662.74|15780.64|15660.64|9
1622278040000|2021-05-29 08:47:20|15778.51|15658.51|15776.25|15656.25|15778.51|15658.51|15776.25|15656.25|10
1622278050000|2021-05-29 08:47:30|15775.94|15655.94|15770.43|15650.43|15775.94|15655.94|15769.75|15649.75|10
1622278060000|2021-05-29 08:47:40|15770.29|15650.29|15767.09|15647.09|15770.87|15650.87|15767.09|15647.09|10
1622278070000|2021-05-29 08:47:50|15766.76|15646.76|15768.35|15648.35|15768.35|15648.35|15765.97|15645.97|10
1622278080000|2021-05-29 08:48:00|15769.75|15649.75|15769.83|15649.83|15771.03|15651.03|15769.74|15649.74|10
1622278090000|2021-05-29 08:48:10|15770.38|15650.38|15775.77|15655.77|15777.01|15657.01|15770.38|15650.38|10
1622278100000|2021-05-29 08:48:20|15776.63|15656.63|15782.64|15662.64|15782.64|15662.64|15776.63|15656.63|10
1622278110000|2021-05-29 08:48:30|15783.29|15663.29|15784.99|15664.99|15784.99|15664.99|15783.29|15663.29|10
1622278120000|2021-05-29 08:48:40|15785.47|15665.47|15787.85|15667.85|15788.61|15668.61|15785.47|15665.47|10
1622278130000|2021-05-29 08:48:50|15788.19|15668.19|15790.23|15670.23|15790.23|15670.23|15788.19|15668.19|9
1622278140000|2021-05-29 08:49:00|15791.12|15671.12|15792.38|15672.38|15793.03|15673.03|15791.12|15671.12|9
1622278150000|2021-05-29 08:49:10|15792.06|15672.06|15791.38|15671.38|15793.21|15673.21|15791.38|15671.38|9
1622278160000|2021-05-29 08:49:20|15789.46|15669.46|15781.08|15661.08|15789.46|15669.46|15781.08|15661.08|10
1622278170000|2021-05-29 08:49:30|15780.9|15660.9|15780.62|15660.62|15780.9|15660.9|15779.32|15659.32|9
1622278180000|2021-05-29 08:49:40|15780.96|15660.96|15780.58|15660.58|15780.96|15660.96|15779.42|15659.42|10
1622278190000|2021-05-29 08:49:50|15782.46|15662.46|15783.46|15663.46|15783.6|15663.6|15782.3|15662.3|10
1622278200000|2021-05-29 08:50:00|15783.31|15663.31|15781.38|15661.38|15784.21|15664.21|15781.38|15661.38|9
1622278210000|2021-05-29 08:50:10|15781.27|15661.27|15782.91|15662.91|15783.48|15663.48|15781.27|15661.27|10
1622278220000|2021-05-29 08:50:20|15783.01|15663.01|15781.62|15661.62|15783.23|15663.23|15781.43|15661.43|10
1622278230000|2021-05-29 08:50:30|15781.33|15661.33|15787.7|15667.7|15787.7|15667.7|15781.09|15661.09|10
1622278240000|2021-05-29 08:50:40|15787.87|15667.87|15786.69|15666.69|15787.87|15667.87|15786.69|15666.69|10
1622278250000|2021-05-29 08:50:50|15786.56|15666.56|15784.6|15664.6|15786.56|15666.56|15783.9|15663.9|10
1622278260000|2021-05-29 08:51:00|15784.43|15664.43|15785.06|15665.06|15785.36|15665.36|15783.47|15663.47|10
1622278270000|2021-05-29 08:51:10|15784.99|15664.99|15790.93|15670.93|15790.93|15670.93|15784.18|15664.18|10
1622278280000|2021-05-29 08:51:20|15791.71|15671.71|15794.27|15674.27|15794.53|15674.53|15791.48|15671.48|10
1622278290000|2021-05-29 08:51:30|15794.08|15674.08|15798.52|15678.52|15798.52|15678.52|15794.08|15674.08|8
1622278300000|2021-05-29 08:51:40|15798.39|15678.39|15800.25|15680.25|15801.48|15681.48|15798.39|15678.39|10
1622278310000|2021-05-29 08:51:50|15800.79|15680.79|15803.43|15683.43|15803.43|15683.43|15800.79|15680.79|10
1622278320000|2021-05-29 08:52:00|15802.97|15682.97|15805.16|15685.16|15805.16|15685.16|15801.26|15681.26|10
1622278330000|2021-05-29 08:52:10|15805.89|15685.89|15808.74|15688.74|15809.26|15689.26|15805.89|15685.89|10
1622278340000|2021-05-29 08:52:20|15809.05|15689.05|15810.34|15690.34|15810.34|15690.34|15808.77|15688.77|10
1622278350000|2021-05-29 08:52:30|15810.67|15690.67|15811.4|15691.4|15811.4|15691.4|15809.18|15689.18|10
1622278360000|2021-05-29 08:52:40|15811.9|15691.9|15810.17|15690.17|15811.9|15691.9|15810.17|15690.17|10
1622278370000|2021-05-29 08:52:50|15810.02|15690.02|15812.99|15692.99|15812.99|15692.99|15810.02|15690.02|10
1622278380000|2021-05-29 08:53:00|15812.57|15692.57|15812.96|15692.96|15813.05|15693.05|15811.99|15691.99|10
1622278390000|2021-05-29 08:53:10|15811.77|15691.77|15807.36|15687.36|15811.79|15691.79|15807.36|15687.36|9
1622278400000|2021-05-29 08:53:20|15806.89|15686.89|15800.93|15680.93|15806.89|15686.89|15800.93|15680.93|9
1622278410000|2021-05-29 08:53:30|15800.55|15680.55|15795.66|15675.66|15800.55|15680.55|15795.66|15675.66|10
1622278420000|2021-05-29 08:53:40|15795.33|15675.33|15794|15674|15795.62|15675.62|15793.53|15673.53|10
1622278430000|2021-05-29 08:53:50|15794.79|15674.79|15792.07|15672.07|15795.11|15675.11|15792.07|15672.07|10
1622278440000|2021-05-29 08:54:00|15792.34|15672.34|15792.55|15672.55|15792.55|15672.55|15790.77|15670.77|8
1622278450000|2021-05-29 08:54:10|15792.67|15672.67|15798.18|15678.18|15798.18|15678.18|15792.67|15672.67|10
1622278460000|2021-05-29 08:54:20|15798.3|15678.3|15797.74|15677.74|15799.55|15679.55|15797.53|15677.53|10
1622278470000|2021-05-29 08:54:30|15797.51|15677.51|15794.18|15674.18|15797.51|15677.51|15793.85|15673.85|10
1622278480000|2021-05-29 08:54:40|15794.59|15674.59|15794.74|15674.74|15795.86|15675.86|15794.57|15674.57|10
1622278490000|2021-05-29 08:54:50|15795.05|15675.05|15797.08|15677.08|15797.1|15677.1|15795.05|15675.05|10
1622278500000|2021-05-29 08:55:00|15796.36|15676.36|15796.69|15676.69|15796.69|15676.69|15795.18|15675.18|10
1622278510000|2021-05-29 08:55:10|15796.7|15676.7|15796.97|15676.97|15797.87|15677.87|15796.44|15676.44|10
1622278520000|2021-05-29 08:55:20|15797.5|15677.5|15795.75|15675.75|15797.6|15677.6|15795.75|15675.75|10
1622278530000|2021-05-29 08:55:30|15795.59|15675.59|15794.56|15674.56|15795.59|15675.59|15794.51|15674.51|10
1622278540000|2021-05-29 08:55:40|15794.38|15674.38|15795.36|15675.36|15795.77|15675.77|15793.92|15673.92|10
1622278550000|2021-05-29 08:55:50|15796.02|15676.02|15795.04|15675.04|15796.38|15676.38|15794.99|15674.99|10
1622278560000|2021-05-29 08:56:00|15795.28|15675.28|15795.26|15675.26|15795.48|15675.48|15794.99|15674.99|8
1622278570000|2021-05-29 08:56:10|15795.12|15675.12|15800.01|15680.01|15800.01|15680.01|15795.12|15675.12|10
1622278580000|2021-05-29 08:56:20|15800.52|15680.52|15805.07|15685.07|15805.07|15685.07|15800.52|15680.52|10
1622278590000|2021-05-29 08:56:30|15805.11|15685.11|15807.86|15687.86|15807.86|15687.86|15804.77|15684.77|10
1622278600000|2021-05-29 08:56:40|15808.07|15688.07|15804.87|15684.87|15808.07|15688.07|15804.87|15684.87|10
1622278610000|2021-05-29 08:56:50|15804.22|15684.22|15803.07|15683.07|15804.22|15684.22|15802.1|15682.1|10
1622278620000|2021-05-29 08:57:00|15803.89|15683.89|15802.39|15682.39|15804.18|15684.18|15802.39|15682.39|9
1622278630000|2021-05-29 08:57:10|15803.67|15683.67|15809.84|15689.84|15809.84|15689.84|15803.67|15683.67|8
1622278640000|2021-05-29 08:57:20|15809.82|15689.82|15811.94|15691.94|15812.32|15692.32|15809.82|15689.82|10
1622278650000|2021-05-29 08:57:30|15812.87|15692.87|15812.09|15692.09|15812.87|15692.87|15811.27|15691.27|10
1622278660000|2021-05-29 08:57:40|15812.18|15692.18|15810.83|15690.83|15812.78|15692.78|15810.83|15690.83|10
1622278670000|2021-05-29 08:57:50|15811.08|15691.08|15808.71|15688.71|15811.36|15691.36|15808.71|15688.71|9
1622278680000|2021-05-29 08:58:00|15808.3|15688.3|15806.7|15686.7|15808.3|15688.3|15806.64|15686.64|10
1622278690000|2021-05-29 08:58:10|15806.74|15686.74|15806.31|15686.31|15806.85|15686.85|15805.38|15685.38|10
1622278700000|2021-05-29 08:58:20|15805.68|15685.68|15804.53|15684.53|15806.15|15686.15|15804.37|15684.37|10
1622278710000|2021-05-29 08:58:30|15804.23|15684.23|15801.23|15681.23|15804.58|15684.58|15801.23|15681.23|10
1622278720000|2021-05-29 08:58:40|15801.28|15681.28|15796.64|15676.64|15801.28|15681.28|15796.2|15676.2|10
1622278730000|2021-05-29 08:58:50|15796.65|15676.65|15780.84|15660.84|15796.65|15676.65|15780.84|15660.84|10
1622278740000|2021-05-29 08:59:00|15780.34|15660.34|15775.84|15655.84|15781.68|15661.68|15775.84|15655.84|9
1622278750000|2021-05-29 08:59:10|15775.74|15655.74|15762.38|15642.38|15775.74|15655.74|15762.38|15642.38|10
1622278760000|2021-05-29 08:59:20|15759.84|15639.84|15752.69|15632.69|15760.07|15640.07|15752.69|15632.69|10
1622278770000|2021-05-29 08:59:30|15752.59|15632.59|15748.49|15628.49|15752.59|15632.59|15747.16|15627.16|10
1622278780000|2021-05-29 08:59:40|15748.66|15628.66|15744.21|15624.21|15748.66|15628.66|15744.13|15624.13|10
1622278790000|2021-05-29 08:59:50|15740.5|15620.5|15741.7|15621.7|15741.7|15621.7|15740|15620|10
1622278800000|2021-05-29 09:00:00|15742.1|15622.1|15743.43|15623.43|15744.05|15624.05|15742.1|15622.1|10
1622278810000|2021-05-29 09:00:10|15745.22|15625.22|15739.89|15619.89|15745.22|15625.22|15739.89|15619.89|10
1622278820000|2021-05-29 09:00:20|15739.96|15619.96|15737.7|15617.7|15740.03|15620.03|15737.7|15617.7|10
1622278830000|2021-05-29 09:00:30|15740.99|15620.99|15752.46|15632.46|15752.46|15632.46|15740.99|15620.99|10
1622278840000|2021-05-29 09:00:40|15753.26|15633.26|15773.67|15653.67|15773.67|15653.67|15752.93|15632.93|10
1622278850000|2021-05-29 09:00:50|15774.21|15654.21|15780.24|15660.24|15780.24|15660.24|15774.21|15654.21|10
1622278860000|2021-05-29 09:01:00|15781.18|15661.18|15788.1|15668.1|15788.1|15668.1|15781.16|15661.16|10
1622278870000|2021-05-29 09:01:10|15791.61|15671.61|15799.1|15679.1|15799.1|15679.1|15791.61|15671.61|10
1622278880000|2021-05-29 09:01:20|15799.04|15679.04|15808.78|15688.78|15808.78|15688.78|15799.04|15679.04|10
1622278890000|2021-05-29 09:01:30|15809.08|15689.08|15806.15|15686.15|15809.34|15689.34|15805.98|15685.98|10
1622278900000|2021-05-29 09:01:40|15805.79|15685.79|15798.96|15678.96|15805.79|15685.79|15798.96|15678.96|9
1622278910000|2021-05-29 09:01:50|15798.02|15678.02|15787.77|15667.77|15798.02|15678.02|15787.77|15667.77|10
1622278920000|2021-05-29 09:02:00|15787.5|15667.5|15785|15665|15789.46|15669.46|15785|15665|10
1622278930000|2021-05-29 09:02:10|15784.79|15664.79|15779.18|15659.18|15784.79|15664.79|15779.18|15659.18|10
1622278940000|2021-05-29 09:02:20|15779.02|15659.02|15775.78|15655.78|15779.04|15659.04|15775.78|15655.78|10
1622278950000|2021-05-29 09:02:30|15775.32|15655.32|15775.59|15655.59|15775.93|15655.93|15775.32|15655.32|10
1622278960000|2021-05-29 09:02:40|15776|15656|15766.16|15646.16|15776|15656|15766.16|15646.16|9
1622278970000|2021-05-29 09:02:50|15765.8|15645.8|15765.02|15645.02|15765.8|15645.8|15763.89|15643.89|10
1622278980000|2021-05-29 09:03:00|15765.19|15645.19|15763.16|15643.16|15765.82|15645.82|15763.16|15643.16|10
1622278990000|2021-05-29 09:03:10|15762.48|15642.48|15757.93|15637.93|15762.48|15642.48|15757.93|15637.93|10
1622279000000|2021-05-29 09:03:20|15757.6|15637.6|15754.44|15634.44|15757.88|15637.88|15754.38|15634.38|10
1622279010000|2021-05-29 09:03:30|15754.56|15634.56|15752.29|15632.29|15754.71|15634.71|15752.29|15632.29|10
1622279020000|2021-05-29 09:03:40|15751.96|15631.96|15748.9|15628.9|15751.96|15631.96|15748.85|15628.85|10
1622279030000|2021-05-29 09:03:50|15749.31|15629.31|15747.27|15627.27|15749.31|15629.31|15747.27|15627.27|10
1622279040000|2021-05-29 09:04:00|15744.28|15624.28|15742.89|15622.89|15744.34|15624.34|15742.89|15622.89|10
1622279050000|2021-05-29 09:04:10|15742.6|15622.6|15739.17|15619.17|15742.6|15622.6|15739.17|15619.17|10
1622279060000|2021-05-29 09:04:20|15738.92|15618.92|15731.74|15611.74|15738.92|15618.92|15731.74|15611.74|10
1622279070000|2021-05-29 09:04:30|15731.64|15611.64|15712.53|15592.53|15731.64|15611.64|15712.53|15592.53|10
1622279080000|2021-05-29 09:04:40|15710.56|15590.56|15680.7|15560.7|15710.56|15590.56|15680.7|15560.7|10
1622279090000|2021-05-29 09:04:50|15678.17|15558.17|15653.93|15533.93|15678.17|15558.17|15653.93|15533.93|10
1622279100000|2021-05-29 09:05:00|15655.29|15535.29|15627.02|15507.02|15655.29|15535.29|15627.02|15507.02|10
1622279110000|2021-05-29 09:05:10|15625.63|15505.63|15636.74|15516.74|15636.74|15516.74|15622.21|15502.21|10
1622279120000|2021-05-29 09:05:20|15637.21|15517.21|15641.01|15521.01|15641.01|15521.01|15637.04|15517.04|10
1622279130000|2021-05-29 09:05:30|15642|15522|15646.87|15526.87|15646.87|15526.87|15640.81|15520.81|10
1622279140000|2021-05-29 09:05:40|15646.75|15526.75|15651.41|15531.41|15651.41|15531.41|15646.75|15526.75|10
1622279150000|2021-05-29 09:05:50|15650.55|15530.55|15651.29|15531.29|15651.97|15531.97|15650.49|15530.49|10
1622279160000|2021-05-29 09:06:00|15650.73|15530.73|15649.52|15529.52|15651.86|15531.86|15648.58|15528.58|10
1622279170000|2021-05-29 09:06:10|15648.9|15528.9|15638.56|15518.56|15650.81|15530.81|15638.56|15518.56|10
1622279180000|2021-05-29 09:06:20|15637.17|15517.17|15640.59|15520.59|15640.59|15520.59|15635.43|15515.43|10
1622279190000|2021-05-29 09:06:30|15641.02|15521.02|15629.06|15509.06|15641.96|15521.96|15629.06|15509.06|10
1622279200000|2021-05-29 09:06:40|15628.07|15508.07|15625.01|15505.01|15628.07|15508.07|15624.36|15504.36|10
1622279210000|2021-05-29 09:06:50|15625.14|15505.14|15624.02|15504.02|15625.53|15505.53|15624.02|15504.02|10
1622279220000|2021-05-29 09:07:00|15622.4|15502.4|15614.3|15494.3|15622.4|15502.4|15613.94|15493.94|10
1622279230000|2021-05-29 09:07:10|15614.79|15494.79|15617.73|15497.73|15617.73|15497.73|15612.62|15492.62|10
1622279240000|2021-05-29 09:07:20|15618.69|15498.69|15617.44|15497.44|15619.42|15499.42|15616.93|15496.93|10
1622279250000|2021-05-29 09:07:30|15616.93|15496.93|15609.21|15489.21|15616.93|15496.93|15609.21|15489.21|10
1622279260000|2021-05-29 09:07:40|15609.09|15489.09|15605.1|15485.1|15609.09|15489.09|15605|15485|10
1622279270000|2021-05-29 09:07:50|15605.2|15485.2|15603.84|15483.84|15605.58|15485.58|15603.84|15483.84|10
1622279280000|2021-05-29 09:08:00|15604.53|15484.53|15623.06|15503.06|15623.06|15503.06|15604.24|15484.24|10
1622279290000|2021-05-29 09:08:10|15624.99|15504.99|15616.22|15496.22|15625.37|15505.37|15616.22|15496.22|9
1622279300000|2021-05-29 09:08:20|15612.53|15492.53|15602.32|15482.32|15612.53|15492.53|15602.02|15482.02|10
1622279310000|2021-05-29 09:08:30|15601.86|15481.86|15600.89|15480.89|15602.01|15482.01|15599.63|15479.63|10
1622279320000|2021-05-29 09:08:40|15601.5|15481.5|15601.19|15481.19|15602.2|15482.2|15600.4|15480.4|10
1622279330000|2021-05-29 09:08:50|15600.61|15480.61|15597.61|15477.61|15603.44|15483.44|15597.61|15477.61|10
1622279340000|2021-05-29 09:09:00|15597.05|15477.05|15579.61|15459.61|15597.05|15477.05|15579.61|15459.61|10
1622279350000|2021-05-29 09:09:10|15579.51|15459.51|15570.03|15450.03|15579.51|15459.51|15570.03|15450.03|10
1622279360000|2021-05-29 09:09:20|15569.49|15449.49|15568.01|15448.01|15570.88|15450.88|15567.59|15447.59|10
1622279370000|2021-05-29 09:09:30|15567.59|15447.59|15563.36|15443.36|15567.59|15447.59|15560.87|15440.87|10
1622279380000|2021-05-29 09:09:40|15564.91|15444.91|15570.36|15450.36|15571.7|15451.7|15564.91|15444.91|10
1622279390000|2021-05-29 09:09:50|15570.47|15450.47|15570.43|15450.43|15570.91|15450.91|15567.93|15447.93|10
1622279400000|2021-05-29 09:10:00|15570.93|15450.93|15566.46|15446.46|15570.93|15450.93|15565.42|15445.42|10
1622279410000|2021-05-29 09:10:10|15566.63|15446.63|15571.75|15451.75|15571.75|15451.75|15566.63|15446.63|10
1622279420000|2021-05-29 09:10:20|15572.11|15452.11|15572.78|15452.78|15575.75|15455.75|15572.11|15452.11|10
1622279430000|2021-05-29 09:10:30|15571.98|15451.98|15577.46|15457.46|15577.46|15457.46|15571.98|15451.98|10
1622279440000|2021-05-29 09:10:40|15579.99|15459.99|15588.34|15468.34|15588.34|15468.34|15579.99|15459.99|10
1622279450000|2021-05-29 09:10:50|15588.76|15468.76|15596.93|15476.93|15596.93|15476.93|15588.47|15468.47|10
1622279460000|2021-05-29 09:11:00|15597.49|15477.49|15596.79|15476.79|15599.39|15479.39|15596.79|15476.79|10
1622279470000|2021-05-29 09:11:10|15596.77|15476.77|15596|15476|15597.18|15477.18|15594.89|15474.89|9
1622279480000|2021-05-29 09:11:20|15595.42|15475.42|15598.29|15478.29|15598.83|15478.83|15594.61|15474.61|10
1622279490000|2021-05-29 09:11:30|15598.31|15478.31|15611.29|15491.29|15611.29|15491.29|15597.91|15477.91|10
1622279500000|2021-05-29 09:11:40|15612.99|15492.99|15624.4|15504.4|15624.4|15504.4|15612.99|15492.99|10
1622279510000|2021-05-29 09:11:50|15624.61|15504.61|15620.56|15500.56|15624.89|15504.89|15620.56|15500.56|10
1622279520000|2021-05-29 09:12:00|15620.06|15500.06|15623.56|15503.56|15623.56|15503.56|15620.06|15500.06|10
1622279530000|2021-05-29 09:12:10|15624.23|15504.23|15627.28|15507.28|15628.23|15508.23|15624.23|15504.23|10
1622279540000|2021-05-29 09:12:20|15626.2|15506.2|15623.45|15503.45|15626.2|15506.2|15623.45|15503.45|10
1622279550000|2021-05-29 09:12:30|15622.41|15502.41|15614.47|15494.47|15622.41|15502.41|15614.47|15494.47|10
1622279560000|2021-05-29 09:12:40|15614.26|15494.26|15615.47|15495.47|15615.47|15495.47|15612.85|15492.85|10
1622279570000|2021-05-29 09:12:50|15615.67|15495.67|15608.91|15488.91|15617.04|15497.04|15608.91|15488.91|10
1622279580000|2021-05-29 09:13:00|15608.74|15488.74|15604.86|15484.86|15608.74|15488.74|15604.86|15484.86|10
1622279590000|2021-05-29 09:13:10|15604.6|15484.6|15603.6|15483.6|15604.6|15484.6|15601.65|15481.65|10
1622279600000|2021-05-29 09:13:20|15605.32|15485.32|15605.63|15485.63|15606.72|15486.72|15604.8|15484.8|10
1622279610000|2021-05-29 09:13:30|15605.03|15485.03|15601.17|15481.17|15605.91|15485.91|15601.17|15481.17|10
1622279620000|2021-05-29 09:13:40|15600.98|15480.98|15599.8|15479.8|15600.98|15480.98|15599.37|15479.37|10
1622279630000|2021-05-29 09:13:50|15599.72|15479.72|15599.16|15479.16|15599.72|15479.72|15597.52|15477.52|10
1622279640000|2021-05-29 09:14:00|15598.72|15478.72|15599.41|15479.41|15600.4|15480.4|15598.72|15478.72|9
1622279650000|2021-05-29 09:14:10|15599.86|15479.86|15593.59|15473.59|15599.86|15479.86|15593.59|15473.59|10
1622279660000|2021-05-29 09:14:20|15592.07|15472.07|15586.03|15466.03|15592.07|15472.07|15585.73|15465.73|10
1622279670000|2021-05-29 09:14:30|15585.86|15465.86|15587.06|15467.06|15588.34|15468.34|15585.86|15465.86|10
1622279680000|2021-05-29 09:14:40|15586.45|15466.45|15586.87|15466.87|15586.87|15466.87|15586.3|15466.3|10
1622279690000|2021-05-29 09:14:50|15586.94|15466.94|15592.35|15472.35|15592.35|15472.35|15586.24|15466.24|10
1622279700000|2021-05-29 09:15:00|15592.74|15472.74|15593.01|15473.01|15593.25|15473.25|15592.19|15472.19|10
1622279710000|2021-05-29 09:15:10|15592.9|15472.9|15594.29|15474.29|15595.31|15475.31|15592.9|15472.9|10
1622279720000|2021-05-29 09:15:20|15595.65|15475.65|15606.03|15486.03|15606.15|15486.15|15595.65|15475.65|10
1622279730000|2021-05-29 09:15:30|15607.58|15487.58|15622.03|15502.03|15622.03|15502.03|15606.61|15486.61|10
1622279740000|2021-05-29 09:15:40|15625.32|15505.32|15629.82|15509.82|15629.82|15509.82|15625.32|15505.32|10
1622279750000|2021-05-29 09:15:50|15631.56|15511.56|15640|15520|15640|15520|15631.56|15511.56|10
1622279760000|2021-05-29 09:16:00|15641.59|15521.59|15649.84|15529.84|15650.55|15530.55|15641.52|15521.52|10
1622279770000|2021-05-29 09:16:10|15649.43|15529.43|15647.67|15527.67|15650|15530|15647.58|15527.58|10
1622279780000|2021-05-29 09:16:20|15648.13|15528.13|15637.61|15517.61|15650.2|15530.2|15637.61|15517.61|10
1622279790000|2021-05-29 09:16:30|15634.93|15514.93|15627.81|15507.81|15634.93|15514.93|15627.66|15507.66|10
1622279800000|2021-05-29 09:16:40|15626.98|15506.98|15619.91|15499.91|15627.57|15507.57|15619.91|15499.91|10
1622279810000|2021-05-29 09:16:50|15620.09|15500.09|15616.24|15496.24|15620.09|15500.09|15616.24|15496.24|10
1622279820000|2021-05-29 09:17:00|15613.84|15493.84|15603.84|15483.84|15613.84|15493.84|15603.84|15483.84|10
1622279830000|2021-05-29 09:17:10|15598.34|15478.34|15587.11|15467.11|15598.34|15478.34|15587.11|15467.11|10
1622279840000|2021-05-29 09:17:20|15586.42|15466.42|15580.5|15460.5|15586.42|15466.42|15580.5|15460.5|10
1622279850000|2021-05-29 09:17:30|15579.79|15459.79|15558.97|15438.97|15579.79|15459.79|15558.97|15438.97|10
1622279860000|2021-05-29 09:17:40|15549.08|15429.08|15546.24|15426.24|15549.59|15429.59|15541.72|15421.72|10
1622279870000|2021-05-29 09:17:50|15546.19|15426.19|15550.94|15430.94|15552.41|15432.41|15545.38|15425.38|10
1622279880000|2021-05-29 09:18:00|15550.8|15430.8|15549.25|15429.25|15553.46|15433.46|15549.25|15429.25|10
1622279890000|2021-05-29 09:18:10|15548.11|15428.11|15546.33|15426.33|15548.34|15428.34|15544.08|15424.08|10
1622279900000|2021-05-29 09:18:20|15546.59|15426.59|15542.87|15422.87|15547.29|15427.29|15542.87|15422.87|10
1622279910000|2021-05-29 09:18:30|15543.76|15423.76|15533.45|15413.45|15543.76|15423.76|15533.45|15413.45|10
1622279920000|2021-05-29 09:18:40|15532.36|15412.36|15525.19|15405.19|15532.36|15412.36|15525.19|15405.19|10
1622279930000|2021-05-29 09:18:50|15522.37|15402.37|15504.85|15384.85|15522.37|15402.37|15504.85|15384.85|10
1622279940000|2021-05-29 09:19:00|15503.55|15383.55|15502.3|15382.3|15503.55|15383.55|15498.25|15378.25|10
1622279950000|2021-05-29 09:19:10|15503.63|15383.63|15508.9|15388.9|15508.9|15388.9|15503.63|15383.63|10
1622279960000|2021-05-29 09:19:20|15508.62|15388.62|15511.65|15391.65|15511.65|15391.65|15507.39|15387.39|10
1622279970000|2021-05-29 09:19:30|15514.28|15394.28|15518|15398|15518.24|15398.24|15514.28|15394.28|10
1622279980000|2021-05-29 09:19:40|15518.39|15398.39|15524.01|15404.01|15524.26|15404.26|15518.39|15398.39|10
1622279990000|2021-05-29 09:19:50|15523.46|15403.46|15526.53|15406.53|15526.53|15406.53|15522.12|15402.12|10
1622280000000|2021-05-29 09:20:00|15527.25|15407.25|15514.1|15394.1|15527.25|15407.25|15514.1|15394.1|10
1622280010000|2021-05-29 09:20:10|15511.72|15391.72|15509.64|15389.64|15511.93|15391.93|15509.64|15389.64|10
1622280020000|2021-05-29 09:20:20|15509.25|15389.25|15512.54|15392.54|15512.54|15392.54|15509.25|15389.25|10
1622280030000|2021-05-29 09:20:30|15513.1|15393.1|15515.71|15395.71|15516.51|15396.51|15513.1|15393.1|10
1622280040000|2021-05-29 09:20:40|15515.95|15395.95|15515.77|15395.77|15517.55|15397.55|15514.87|15394.87|10
1622280050000|2021-05-29 09:20:50|15515.69|15395.69|15521.07|15401.07|15521.07|15401.07|15515.42|15395.42|10
1622280060000|2021-05-29 09:21:00|15522.7|15402.7|15537.4|15417.4|15537.4|15417.4|15522.7|15402.7|10
1622280070000|2021-05-29 09:21:10|15540.25|15420.25|15543.8|15423.8|15546.64|15426.64|15540.25|15420.25|10
1622280080000|2021-05-29 09:21:20|15543.56|15423.56|15546.36|15426.36|15546.36|15426.36|15543.56|15423.56|10
1622280090000|2021-05-29 09:21:30|15547.14|15427.14|15546.99|15426.99|15547.7|15427.7|15545.69|15425.69|10
1622280100000|2021-05-29 09:21:40|15546.93|15426.93|15546.95|15426.95|15547.27|15427.27|15546.38|15426.38|9
1622280110000|2021-05-29 09:21:50|15547.61|15427.61|15548.55|15428.55|15548.71|15428.71|15547.58|15427.58|10
1622280120000|2021-05-29 09:22:00|15548.48|15428.48|15540.85|15420.85|15548.48|15428.48|15540.85|15420.85|10
1622280130000|2021-05-29 09:22:10|15539.91|15419.91|15534.16|15414.16|15539.91|15419.91|15534.16|15414.16|10
1622280140000|2021-05-29 09:22:20|15533.45|15413.45|15525.73|15405.73|15533.45|15413.45|15525.73|15405.73|10
1622280150000|2021-05-29 09:22:30|15524.82|15404.82|15519.91|15399.91|15524.82|15404.82|15519.91|15399.91|10
1622280160000|2021-05-29 09:22:40|15518.01|15398.01|15511.15|15391.15|15518.01|15398.01|15511.15|15391.15|10
1622280170000|2021-05-29 09:22:50|15511.12|15391.12|15510.01|15390.01|15511.12|15391.12|15509.47|15389.47|10
1622280180000|2021-05-29 09:23:00|15509.05|15389.05|15505.51|15385.51|15509.05|15389.05|15505.21|15385.21|10
1622280190000|2021-05-29 09:23:10|15505.86|15385.86|15512.43|15392.43|15512.43|15392.43|15505.59|15385.59|9
1622280200000|2021-05-29 09:23:20|15512.5|15392.5|15523.56|15403.56|15523.56|15403.56|15512.5|15392.5|10
1622280210000|2021-05-29 09:23:30|15524.41|15404.41|15522.57|15402.57|15532.14|15412.14|15522.57|15402.57|9
1622280220000|2021-05-29 09:23:40|15520.87|15400.87|15505.21|15385.21|15520.87|15400.87|15505.21|15385.21|10
1622280230000|2021-05-29 09:23:50|15501.56|15381.56|15483.05|15363.05|15501.56|15381.56|15483.05|15363.05|10
1622280240000|2021-05-29 09:24:00|15482.67|15362.67|15471.35|15351.35|15483|15363|15467.73|15347.73|10
1622280250000|2021-05-29 09:24:10|15470.04|15350.04|15473.15|15353.15|15473.62|15353.62|15469.15|15349.15|10
1622280260000|2021-05-29 09:24:20|15473.72|15353.72|15468.64|15348.64|15473.72|15353.72|15468.18|15348.18|10
1622280270000|2021-05-29 09:24:30|15471.18|15351.18|15478.33|15358.33|15478.67|15358.67|15471.04|15351.04|10
1622280280000|2021-05-29 09:24:40|15477.57|15357.57|15479.29|15359.29|15479.29|15359.29|15477.56|15357.56|10
1622280290000|2021-05-29 09:24:50|15479.16|15359.16|15485.13|15365.13|15485.13|15365.13|15479.16|15359.16|10
1622280300000|2021-05-29 09:25:00|15485.44|15365.44|15496.56|15376.56|15496.56|15376.56|15483.05|15363.05|10
1622280310000|2021-05-29 09:25:10|15498.07|15378.07|15504.9|15384.9|15504.9|15384.9|15498.07|15378.07|10
1622280320000|2021-05-29 09:25:20|15505.09|15385.09|15504.34|15384.34|15505.25|15385.25|15504.22|15384.22|10
1622280330000|2021-05-29 09:25:30|15503.73|15383.73|15522.4|15402.4|15522.4|15402.4|15503.73|15383.73|10
1622280340000|2021-05-29 09:25:40|15522.25|15402.25|15522.9|15402.9|15523.98|15403.98|15522.25|15402.25|10
1622280350000|2021-05-29 09:25:50|15523|15403|15530.81|15410.81|15530.81|15410.81|15521.61|15401.61|10
1622280360000|2021-05-29 09:26:00|15531.44|15411.44|15531.82|15411.82|15532.13|15412.13|15531.08|15411.08|10
1622280370000|2021-05-29 09:26:10|15532.94|15412.94|15536.55|15416.55|15536.55|15416.55|15532.94|15412.94|10
1622280380000|2021-05-29 09:26:20|15544.79|15424.79|15540.66|15420.66|15545.6|15425.6|15538.48|15418.48|10
1622280390000|2021-05-29 09:26:30|15542.64|15422.64|15548.07|15428.07|15548.07|15428.07|15541.79|15421.79|10
1622280400000|2021-05-29 09:26:40|15548.9|15428.9|15555.53|15435.53|15555.53|15435.53|15548.9|15428.9|10
1622280410000|2021-05-29 09:26:50|15554.61|15434.61|15555.75|15435.75|15556.15|15436.15|15552.81|15432.81|10
1622280420000|2021-05-29 09:27:00|15556.15|15436.15|15553.77|15433.77|15556.32|15436.32|15552.44|15432.44|10
1622280430000|2021-05-29 09:27:10|15552.78|15432.78|15554.26|15434.26|15554.86|15434.86|15552.78|15432.78|10
1622280440000|2021-05-29 09:27:20|15551.81|15431.81|15546.6|15426.6|15552.12|15432.12|15546.6|15426.6|10
1622280450000|2021-05-29 09:27:30|15546.08|15426.08|15539.74|15419.74|15546.08|15426.08|15539.74|15419.74|10
1622280460000|2021-05-29 09:27:40|15536.83|15416.83|15536.06|15416.06|15536.83|15416.83|15535.39|15415.39|10
1622280470000|2021-05-29 09:27:50|15536.02|15416.02|15538.29|15418.29|15538.29|15418.29|15536.02|15416.02|10
1622280480000|2021-05-29 09:28:00|15537.64|15417.64|15537.95|15417.95|15539.35|15419.35|15537.64|15417.64|10
1622280490000|2021-05-29 09:28:10|15538.32|15418.32|15539.33|15419.33|15539.33|15419.33|15538.32|15418.32|10
1622280500000|2021-05-29 09:28:20|15540.6|15420.6|15541.73|15421.73|15542.26|15422.26|15540.6|15420.6|10
1622280510000|2021-05-29 09:28:30|15541.66|15421.66|15537.48|15417.48|15541.66|15421.66|15537.48|15417.48|10
1622280520000|2021-05-29 09:28:40|15536.33|15416.33|15521.59|15401.59|15536.33|15416.33|15521.59|15401.59|10
1622280530000|2021-05-29 09:28:50|15518.5|15398.5|15503.54|15383.54|15518.5|15398.5|15503.18|15383.18|9
1622280540000|2021-05-29 09:29:00|15500.47|15380.47|15488.79|15368.79|15500.47|15380.47|15487.51|15367.51|10
1622280550000|2021-05-29 09:29:10|15490.33|15370.33|15487.03|15367.03|15490.61|15370.61|15486.21|15366.21|10
1622280560000|2021-05-29 09:29:20|15486.32|15366.32|15485.69|15365.69|15487.23|15367.23|15485.69|15365.69|10
1622280570000|2021-05-29 09:29:30|15485.79|15365.79|15474.36|15354.36|15485.79|15365.79|15473.64|15353.64|10
1622280580000|2021-05-29 09:29:40|15474.67|15354.67|15475.02|15355.02|15475.53|15355.53|15474.26|15354.26|10
1622280590000|2021-05-29 09:29:50|15474.93|15354.93|15478.83|15358.83|15478.83|15358.83|15474.93|15354.93|10
1622280600000|2021-05-29 09:30:00|15478.96|15358.96|15479.97|15359.97|15479.98|15359.98|15478|15358|10
1622280610000|2021-05-29 09:30:10|15482.58|15362.58|15490.53|15370.53|15490.53|15370.53|15482.58|15362.58|10
1622280620000|2021-05-29 09:30:20|15491.7|15371.7|15491.24|15371.24|15492.4|15372.4|15490.27|15370.27|10
1622280630000|2021-05-29 09:30:30|15491.2|15371.2|15498.02|15378.02|15498.15|15378.15|15491.17|15371.17|10
1622280640000|2021-05-29 09:30:40|15497.1|15377.1|15495.18|15375.18|15497.1|15377.1|15494.56|15374.56|10
1622280650000|2021-05-29 09:30:50|15495.72|15375.72|15502.31|15382.31|15502.31|15382.31|15495.72|15375.72|10
1622280660000|2021-05-29 09:31:00|15502.54|15382.54|15509.58|15389.58|15510.18|15390.18|15502.54|15382.54|10
1622280670000|2021-05-29 09:31:10|15507.29|15387.29|15505.35|15385.35|15507.29|15387.29|15504.99|15384.99|8
1622280680000|2021-05-29 09:31:20|15505|15385|15501.13|15381.13|15505|15385|15500.97|15380.97|10
1622280690000|2021-05-29 09:31:30|15500.16|15380.16|15496.13|15376.13|15500.16|15380.16|15495.48|15375.48|10
1622280700000|2021-05-29 09:31:40|15495.88|15375.88|15497.38|15377.38|15497.95|15377.95|15494.63|15374.63|10
1622280710000|2021-05-29 09:31:50|15497.59|15377.59|15495.48|15375.48|15497.59|15377.59|15495.48|15375.48|9
1622280720000|2021-05-29 09:32:00|15495.31|15375.31|15496.89|15376.89|15496.89|15376.89|15493.68|15373.68|10
1622280730000|2021-05-29 09:32:10|15498.55|15378.55|15496.07|15376.07|15498.78|15378.78|15496.07|15376.07|10
1622280740000|2021-05-29 09:32:20|15495|15375|15491.72|15371.72|15495.16|15375.16|15491.51|15371.51|9
1622280750000|2021-05-29 09:32:30|15489.91|15369.91|15486.03|15366.03|15489.91|15369.91|15486.03|15366.03|10
1622280760000|2021-05-29 09:32:40|15486.2|15366.2|15479.6|15359.6|15486.2|15366.2|15479.6|15359.6|10
1622280770000|2021-05-29 09:32:50|15477.47|15357.47|15468.77|15348.77|15477.47|15357.47|15468.77|15348.77|10
1622280780000|2021-05-29 09:33:00|15468.09|15348.09|15447.49|15327.49|15468.26|15348.26|15447.49|15327.49|10
1622280790000|2021-05-29 09:33:10|15444.46|15324.46|15430.96|15310.96|15444.46|15324.46|15430.74|15310.74|10
1622280800000|2021-05-29 09:33:20|15429.4|15309.4|15422.92|15302.92|15429.4|15309.4|15421.6|15301.6|10
1622280810000|2021-05-29 09:33:30|15422.82|15302.82|15417.11|15297.11|15422.82|15302.82|15415.67|15295.67|10
1622280820000|2021-05-29 09:33:40|15415.87|15295.87|15416.3|15296.3|15417.79|15297.79|15415.33|15295.33|10
1622280830000|2021-05-29 09:33:50|15417.8|15297.8|15422.43|15302.43|15422.43|15302.43|15417.8|15297.8|10
1622280840000|2021-05-29 09:34:00|15423.14|15303.14|15416|15296|15423.85|15303.85|15416|15296|10
1622280850000|2021-05-29 09:34:10|15413.68|15293.68|15406.32|15286.32|15413.68|15293.68|15406.32|15286.32|10
1622280860000|2021-05-29 09:34:20|15406.81|15286.81|15412.2|15292.2|15412.2|15292.2|15406.81|15286.81|10
1622280870000|2021-05-29 09:34:30|15413.01|15293.01|15417.99|15297.99|15419.58|15299.58|15413.01|15293.01|10
1622280880000|2021-05-29 09:34:40|15418.46|15298.46|15422.2|15302.2|15422.2|15302.2|15418.46|15298.46|10
1622280890000|2021-05-29 09:34:50|15423.08|15303.08|15424.8|15304.8|15424.8|15304.8|15421.99|15301.99|10
1622280900000|2021-05-29 09:35:00|15424.88|15304.88|15430.01|15310.01|15430.01|15310.01|15424.81|15304.81|10
1622280910000|2021-05-29 09:35:10|15431.23|15311.23|15439.41|15319.41|15439.41|15319.41|15431.23|15311.23|10
1622280920000|2021-05-29 09:35:20|15439.14|15319.14|15451|15331|15451|15331|15439.14|15319.14|10
1622280930000|2021-05-29 09:35:30|15452.49|15332.49|15448.07|15328.07|15455.21|15335.21|15448.07|15328.07|10
1622280940000|2021-05-29 09:35:40|15447.73|15327.73|15447.82|15327.82|15451.76|15331.76|15447.73|15327.73|10
1622280950000|2021-05-29 09:35:50|15447.07|15327.07|15445.7|15325.7|15448.1|15328.1|15445.7|15325.7|10
1622280960000|2021-05-29 09:36:00|15445.62|15325.62|15450.06|15330.06|15450.06|15330.06|15444.89|15324.89|10
1622280970000|2021-05-29 09:36:10|15450.42|15330.42|15451.36|15331.36|15453.55|15333.55|15450.42|15330.42|10
1622280980000|2021-05-29 09:36:20|15452.27|15332.27|15452.66|15332.66|15456.67|15336.67|15452.27|15332.27|10
1622280990000|2021-05-29 09:36:30|15453.44|15333.44|15448.35|15328.35|15455.09|15335.09|15448.06|15328.06|9
1622281000000|2021-05-29 09:36:40|15449.23|15329.23|15456.09|15336.09|15456.09|15336.09|15447.75|15327.75|10
1622281010000|2021-05-29 09:36:50|15458.75|15338.75|15474.6|15354.6|15474.6|15354.6|15458.75|15338.75|10
1622281020000|2021-05-29 09:37:00|15479.97|15359.97|15527.77|15407.77|15528.61|15408.61|15479.97|15359.97|10
1622281030000|2021-05-29 09:37:10|15537.03|15417.03|15541.06|15421.06|15549.66|15429.66|15537.03|15417.03|10
1622281040000|2021-05-29 09:37:20|15539.74|15419.74|15539.48|15419.48|15539.74|15419.74|15535.72|15415.72|10
1622281050000|2021-05-29 09:37:30|15539.09|15419.09|15556.65|15436.65|15556.65|15436.65|15538.91|15418.91|10
1622281060000|2021-05-29 09:37:40|15561.26|15441.26|15564.45|15444.45|15565.6|15445.6|15561.26|15441.26|10
1622281070000|2021-05-29 09:37:50|15566.46|15446.46|15569.88|15449.88|15570.05|15450.05|15565.41|15445.41|10
1622281080000|2021-05-29 09:38:00|15570.33|15450.33|15575.14|15455.14|15575.14|15455.14|15568.8|15448.8|10
1622281090000|2021-05-29 09:38:10|15574.31|15454.31|15584.32|15464.32|15584.32|15464.32|15574.31|15454.31|10
1622281100000|2021-05-29 09:38:20|15585.7|15465.7|15591.86|15471.86|15592|15472|15585.7|15465.7|10
1622281110000|2021-05-29 09:38:30|15591.97|15471.97|15611.8|15491.8|15611.8|15491.8|15591.97|15471.97|9
1622281120000|2021-05-29 09:38:40|15615.49|15495.49|15627.27|15507.27|15627.39|15507.39|15615.49|15495.49|10
1622281130000|2021-05-29 09:38:50|15628.61|15508.61|15637.75|15517.75|15638.77|15518.77|15628.61|15508.61|10
1622281140000|2021-05-29 09:39:00|15635.91|15515.91|15631.47|15511.47|15636.15|15516.15|15631.14|15511.14|10
1622281150000|2021-05-29 09:39:10|15630.71|15510.71|15622.6|15502.6|15630.89|15510.89|15622.6|15502.6|10
1622281160000|2021-05-29 09:39:20|15621.93|15501.93|15613.31|15493.31|15621.93|15501.93|15613.31|15493.31|10
1622281170000|2021-05-29 09:39:30|15612.9|15492.9|15610.19|15490.19|15612.9|15492.9|15609.92|15489.92|10
1622281180000|2021-05-29 09:39:40|15610.37|15490.37|15608.24|15488.24|15610.37|15490.37|15607.3|15487.3|10
1622281190000|2021-05-29 09:39:50|15608.62|15488.62|15611.08|15491.08|15611.08|15491.08|15607.71|15487.71|10
1622281200000|2021-05-29 09:40:00|15611.61|15491.61|15624.84|15504.84|15626.74|15506.74|15611.61|15491.61|10
1622281210000|2021-05-29 09:40:10|15624.96|15504.96|15613.53|15493.53|15624.96|15504.96|15613.53|15493.53|10
1622281220000|2021-05-29 09:40:20|15611.71|15491.71|15602.27|15482.27|15611.71|15491.71|15602.27|15482.27|10
1622281230000|2021-05-29 09:40:30|15602.45|15482.45|15599.37|15479.37|15602.45|15482.45|15599.37|15479.37|10
1622281240000|2021-05-29 09:40:40|15599.92|15479.92|15594.68|15474.68|15599.92|15479.92|15594.68|15474.68|10
1622281250000|2021-05-29 09:40:50|15591.45|15471.45|15584.19|15464.19|15591.53|15471.53|15584.19|15464.19|10
1622281260000|2021-05-29 09:41:00|15581.84|15461.84|15582.27|15462.27|15582.27|15462.27|15578.51|15458.51|10
1622281270000|2021-05-29 09:41:10|15584.8|15464.8|15593.48|15473.48|15593.48|15473.48|15584.8|15464.8|10
1622281280000|2021-05-29 09:41:20|15594.25|15474.25|15595.18|15475.18|15595.18|15475.18|15594.11|15474.11|10
1622281290000|2021-05-29 09:41:30|15595.41|15475.41|15593.39|15473.39|15596.24|15476.24|15593.39|15473.39|10
1622281300000|2021-05-29 09:41:40|15593.27|15473.27|15596.24|15476.24|15596.24|15476.24|15592.73|15472.73|10
1622281310000|2021-05-29 09:41:50|15596.41|15476.41|15598.32|15478.32|15599.76|15479.76|15596.41|15476.41|10
1622281320000|2021-05-29 09:42:00|15596.91|15476.91|15598.68|15478.68|15598.68|15478.68|15593.2|15473.2|10
1622281330000|2021-05-29 09:42:10|15599.68|15479.68|15594.59|15474.59|15599.68|15479.68|15594.59|15474.59|10
1622281340000|2021-05-29 09:42:20|15594.41|15474.41|15593.06|15473.06|15594.41|15474.41|15591.85|15471.85|10
1622281350000|2021-05-29 09:42:30|15592.93|15472.93|15591.4|15471.4|15593.2|15473.2|15591.37|15471.37|10
1622281360000|2021-05-29 09:42:40|15592.69|15472.69|15596.41|15476.41|15596.98|15476.98|15592.69|15472.69|10
1622281370000|2021-05-29 09:42:50|15596.64|15476.64|15599.93|15479.93|15601.03|15481.03|15596.64|15476.64|10
1622281380000|2021-05-29 09:43:00|15599.89|15479.89|15605.51|15485.51|15605.51|15485.51|15599.89|15479.89|10
1622281390000|2021-05-29 09:43:10|15605.31|15485.31|15603.67|15483.67|15607.32|15487.32|15603.67|15483.67|10
1622281400000|2021-05-29 09:43:20|15603.44|15483.44|15602.23|15482.23|15603.46|15483.46|15602.23|15482.23|10
1622281410000|2021-05-29 09:43:30|15601.92|15481.92|15597.61|15477.61|15601.92|15481.92|15597.59|15477.59|10
1622281420000|2021-05-29 09:43:40|15596.72|15476.72|15596.13|15476.13|15597.16|15477.16|15596.13|15476.13|10
1622281430000|2021-05-29 09:43:50|15596.39|15476.39|15595.28|15475.28|15596.39|15476.39|15594.85|15474.85|10
1622281440000|2021-05-29 09:44:00|15595.29|15475.29|15588.64|15468.64|15595.29|15475.29|15588.14|15468.14|10
1622281450000|2021-05-29 09:44:10|15587.96|15467.96|15586.56|15466.56|15587.96|15467.96|15586.56|15466.56|9
1622281460000|2021-05-29 09:44:20|15585.36|15465.36|15572.52|15452.52|15585.36|15465.36|15572.52|15452.52|10
1622281470000|2021-05-29 09:44:30|15572.71|15452.71|15572.71|15452.71|15572.98|15452.98|15572.03|15452.03|10
1622281480000|2021-05-29 09:44:40|15570.8|15450.8|15563.92|15443.92|15570.8|15450.8|15563.92|15443.92|10
1622281490000|2021-05-29 09:44:50|15564.37|15444.37|15558.56|15438.56|15564.37|15444.37|15558.56|15438.56|10
1622281500000|2021-05-29 09:45:00|15558.84|15438.84|15579.68|15459.68|15579.68|15459.68|15558.84|15438.84|9
1622281510000|2021-05-29 09:45:10|15589.39|15469.39|15601.12|15481.12|15601.43|15481.43|15589.39|15469.39|10
1622281520000|2021-05-29 09:45:20|15600.17|15480.17|15602.4|15482.4|15602.51|15482.51|15597.52|15477.52|10
1622281530000|2021-05-29 09:45:30|15614.06|15494.06|15632.49|15512.49|15632.49|15512.49|15614.06|15494.06|10
1622281540000|2021-05-29 09:45:40|15634.23|15514.23|15639.56|15519.56|15639.56|15519.56|15633.78|15513.78|10
1622281550000|2021-05-29 09:45:50|15642.27|15522.27|15651.28|15531.28|15651.41|15531.41|15642.27|15522.27|10
1622281560000|2021-05-29 09:46:00|15653.01|15533.01|15661.19|15541.19|15661.66|15541.66|15653.01|15533.01|10
1622281570000|2021-05-29 09:46:10|15660.95|15540.95|15656.73|15536.73|15660.95|15540.95|15656.73|15536.73|10
1622281580000|2021-05-29 09:46:20|15655.94|15535.94|15646.65|15526.65|15655.94|15535.94|15646.65|15526.65|10
1622281590000|2021-05-29 09:46:30|15646.76|15526.76|15644.7|15524.7|15646.76|15526.76|15641.28|15521.28|10
1622281600000|2021-05-29 09:46:40|15645|15525|15650.06|15530.06|15650.06|15530.06|15645|15525|9
1622281610000|2021-05-29 09:46:50|15649.97|15529.97|15654.63|15534.63|15654.63|15534.63|15649.97|15529.97|10
1622281620000|2021-05-29 09:47:00|15654.67|15534.67|15671.99|15551.99|15671.99|15551.99|15654.67|15534.67|10
1622281630000|2021-05-29 09:47:10|15673.86|15553.86|15680.53|15560.53|15680.53|15560.53|15673.86|15553.86|9
1622281640000|2021-05-29 09:47:20|15679.62|15559.62|15681.43|15561.43|15681.43|15561.43|15678.45|15558.45|10
1622281650000|2021-05-29 09:47:30|15681.76|15561.76|15685.02|15565.02|15685.02|15565.02|15681.76|15561.76|10
1622281660000|2021-05-29 09:47:40|15684.88|15564.88|15685.16|15565.16|15686.29|15566.29|15684.88|15564.88|10
1622281670000|2021-05-29 09:47:50|15683.21|15563.21|15681.83|15561.83|15684.23|15564.23|15681.83|15561.83|10
1622281680000|2021-05-29 09:48:00|15681.39|15561.39|15680.38|15560.38|15682.58|15562.58|15678.77|15558.77|10
1622281690000|2021-05-29 09:48:10|15679.63|15559.63|15678.17|15558.17|15679.63|15559.63|15678.17|15558.17|10
1622281700000|2021-05-29 09:48:20|15678.03|15558.03|15678.99|15558.99|15679.16|15559.16|15677.85|15557.85|10
1622281710000|2021-05-29 09:48:30|15679.11|15559.11|15680.23|15560.23|15680.23|15560.23|15679.11|15559.11|10
1622281720000|2021-05-29 09:48:40|15681.05|15561.05|15685.52|15565.52|15685.52|15565.52|15681.05|15561.05|10
1622281730000|2021-05-29 09:48:50|15685.63|15565.63|15687.11|15567.11|15687.57|15567.57|15685.63|15565.63|10
1622281740000|2021-05-29 09:49:00|15688.58|15568.58|15690.52|15570.52|15690.52|15570.52|15688.15|15568.15|10
1622281750000|2021-05-29 09:49:10|15690.43|15570.43|15692.4|15572.4|15692.81|15572.81|15690.43|15570.43|10
1622281760000|2021-05-29 09:49:20|15692.88|15572.88|15692.92|15572.92|15693.91|15573.91|15692.35|15572.35|10
1622281770000|2021-05-29 09:49:30|15692.69|15572.69|15691.94|15571.94|15692.69|15572.69|15691.09|15571.09|10
1622281780000|2021-05-29 09:49:40|15691.81|15571.81|15688.33|15568.33|15692.51|15572.51|15688.33|15568.33|10
1622281790000|2021-05-29 09:49:50|15688.2|15568.2|15688.47|15568.47|15689.53|15569.53|15688.02|15568.02|10
1622281800000|2021-05-29 09:50:00|15688.78|15568.78|15696.52|15576.52|15696.52|15576.52|15688.78|15568.78|10
1622281810000|2021-05-29 09:50:10|15698.46|15578.46|15698.09|15578.09|15698.91|15578.91|15697.52|15577.52|10
1622281820000|2021-05-29 09:50:20|15697.96|15577.96|15690.17|15570.17|15697.96|15577.96|15690.17|15570.17|10
1622281830000|2021-05-29 09:50:30|15689.55|15569.55|15686.6|15566.6|15689.55|15569.55|15686.6|15566.6|10
1622281840000|2021-05-29 09:50:40|15686.43|15566.43|15680.88|15560.88|15686.71|15566.71|15680.65|15560.65|10
1622281850000|2021-05-29 09:50:50|15680.76|15560.76|15675.57|15555.57|15680.76|15560.76|15675.57|15555.57|10
1622281860000|2021-05-29 09:51:00|15675.88|15555.88|15675.65|15555.65|15676.26|15556.26|15674.43|15554.43|10
1622281870000|2021-05-29 09:51:10|15675.93|15555.93|15678.13|15558.13|15678.85|15558.85|15675.93|15555.93|10
1622281880000|2021-05-29 09:51:20|15679.69|15559.69|15677.01|15557.01|15679.69|15559.69|15677.01|15557.01|9
1622281890000|2021-05-29 09:51:30|15676.62|15556.62|15677.98|15557.98|15678.13|15558.13|15675.24|15555.24|10
1622281900000|2021-05-29 09:51:40|15677.97|15557.97|15680.01|15560.01|15680.04|15560.04|15677.94|15557.94|10
1622281910000|2021-05-29 09:51:50|15679.95|15559.95|15677.64|15557.64|15679.95|15559.95|15677.64|15557.64|9
1622281920000|2021-05-29 09:52:00|15676.74|15556.74|15676.44|15556.44|15678.6|15558.6|15676.44|15556.44|10
1622281930000|2021-05-29 09:52:10|15676.22|15556.22|15673.71|15553.71|15676.29|15556.29|15673.71|15553.71|10
1622281940000|2021-05-29 09:52:20|15673.01|15553.01|15668.63|15548.63|15673.01|15553.01|15668.63|15548.63|10
1622281950000|2021-05-29 09:52:30|15668.77|15548.77|15661.99|15541.99|15668.77|15548.77|15661.99|15541.99|10
1622281960000|2021-05-29 09:52:40|15662.06|15542.06|15659.76|15539.76|15662.78|15542.78|15659.76|15539.76|10
1622281970000|2021-05-29 09:52:50|15659.03|15539.03|15658.98|15538.98|15659.03|15539.03|15657.87|15537.87|9
1622281980000|2021-05-29 09:53:00|15659.59|15539.59|15657.17|15537.17|15659.59|15539.59|15654.94|15534.94|10
1622281990000|2021-05-29 09:53:10|15657.54|15537.54|15657.91|15537.91|15658.43|15538.43|15656.78|15536.78|10
1622282000000|2021-05-29 09:53:20|15658.63|15538.63|15659.03|15539.03|15659.03|15539.03|15656.93|15536.93|10
1622282010000|2021-05-29 09:53:30|15659.58|15539.58|15662.53|15542.53|15662.53|15542.53|15659.58|15539.58|10
1622282020000|2021-05-29 09:53:40|15662.89|15542.89|15666.49|15546.49|15666.49|15546.49|15662.89|15542.89|10
1622282030000|2021-05-29 09:53:50|15666.61|15546.61|15668.1|15548.1|15668.27|15548.27|15666.3|15546.3|10
1622282040000|2021-05-29 09:54:00|15667.38|15547.38|15666|15546|15667.39|15547.39|15666|15546|10
1622282050000|2021-05-29 09:54:10|15666.08|15546.08|15666.93|15546.93|15666.93|15546.93|15665.56|15545.56|10
1622282060000|2021-05-29 09:54:20|15667.19|15547.19|15672.07|15552.07|15672.07|15552.07|15667.19|15547.19|10
1622282070000|2021-05-29 09:54:30|15672.57|15552.57|15677.66|15557.66|15677.66|15557.66|15672.57|15552.57|10
1622282080000|2021-05-29 09:54:40|15678.36|15558.36|15676.65|15556.65|15678.5|15558.5|15676.65|15556.65|10
1622282090000|2021-05-29 09:54:50|15676.73|15556.73|15678.33|15558.33|15678.33|15558.33|15676.46|15556.46|10
1622282100000|2021-05-29 09:55:00|15678.44|15558.44|15679.33|15559.33|15679.58|15559.58|15678.29|15558.29|10
1622282110000|2021-05-29 09:55:10|15678.41|15558.41|15679.65|15559.65|15679.65|15559.65|15678.34|15558.34|10
1622282120000|2021-05-29 09:55:20|15679.53|15559.53|15677.47|15557.47|15679.53|15559.53|15677.15|15557.15|10
1622282130000|2021-05-29 09:55:30|15677.98|15557.98|15672.36|15552.36|15677.98|15557.98|15672.36|15552.36|10
1622282140000|2021-05-29 09:55:40|15672.25|15552.25|15667.7|15547.7|15673.05|15553.05|15667.7|15547.7|10
1622282150000|2021-05-29 09:55:50|15666.24|15546.24|15664.29|15544.29|15666.24|15546.24|15663.98|15543.98|9
1622282160000|2021-05-29 09:56:00|15664.71|15544.71|15657.37|15537.37|15664.71|15544.71|15657.37|15537.37|10
1622282170000|2021-05-29 09:56:10|15656.93|15536.93|15656.13|15536.13|15657.71|15537.71|15656.13|15536.13|9
1622282180000|2021-05-29 09:56:20|15656.21|15536.21|15655.3|15535.3|15656.21|15536.21|15654.23|15534.23|10
1622282190000|2021-05-29 09:56:30|15655.9|15535.9|15658.44|15538.44|15658.44|15538.44|15655.9|15535.9|10
1622282200000|2021-05-29 09:56:40|15658.49|15538.49|15655.72|15535.72|15658.62|15538.62|15655.72|15535.72|10
1622282210000|2021-05-29 09:56:50|15655.39|15535.39|15654.96|15534.96|15655.68|15535.68|15654.96|15534.96|10
1622282220000|2021-05-29 09:57:00|15654.63|15534.63|15650.96|15530.96|15654.63|15534.63|15650.96|15530.96|10
1622282230000|2021-05-29 09:57:10|15650.53|15530.53|15648.96|15528.96|15650.53|15530.53|15648.96|15528.96|10
1622282240000|2021-05-29 09:57:20|15649.32|15529.32|15649.9|15529.9|15649.9|15529.9|15648.59|15528.59|10
1622282250000|2021-05-29 09:57:30|15649.33|15529.33|15660.17|15540.17|15660.17|15540.17|15649.33|15529.33|10
1622282260000|2021-05-29 09:57:40|15663.54|15543.54|15669.08|15549.08|15669.36|15549.36|15663.54|15543.54|10
1622282270000|2021-05-29 09:57:50|15668.93|15548.93|15669.82|15549.82|15670.93|15550.93|15668.93|15548.93|10
1622282280000|2021-05-29 09:58:00|15669.74|15549.74|15665.76|15545.76|15669.78|15549.78|15665.76|15545.76|10
1622282290000|2021-05-29 09:58:10|15665.75|15545.75|15666.17|15546.17|15666.17|15546.17|15664.22|15544.22|10
1622282300000|2021-05-29 09:58:20|15666.93|15546.93|15667.63|15547.63|15667.67|15547.67|15666.55|15546.55|10
1622282310000|2021-05-29 09:58:30|15667.53|15547.53|15668.13|15548.13|15668.7|15548.7|15666.88|15546.88|10
1622282320000|2021-05-29 09:58:40|15667.98|15547.98|15668.42|15548.42|15668.42|15548.42|15667.39|15547.39|10
1622282330000|2021-05-29 09:58:50|15668.28|15548.28|15669.09|15549.09|15669.47|15549.47|15668.28|15548.28|10
1622282340000|2021-05-29 09:59:00|15669.23|15549.23|15671.27|15551.27|15671.52|15551.52|15668.8|15548.8|10
1622282350000|2021-05-29 09:59:10|15671.19|15551.19|15670.52|15550.52|15671.19|15551.19|15669.8|15549.8|10
1622282360000|2021-05-29 09:59:20|15670.72|15550.72|15670.13|15550.13|15670.72|15550.72|15669.79|15549.79|9
1622282370000|2021-05-29 09:59:30|15670.71|15550.71|15668.88|15548.88|15670.86|15550.86|15668.19|15548.19|10
1622282380000|2021-05-29 09:59:40|15668.26|15548.26|15667.64|15547.64|15668.53|15548.53|15667.64|15547.64|10
1622282390000|2021-05-29 09:59:50|15667.87|15547.87|15669.11|15549.11|15669.11|15549.11|15667.87|15547.87|10
1622282400000|2021-05-29 10:00:00|15669.45|15549.45|15668.78|15548.78|15670.43|15550.43|15668.78|15548.78|10
1622282410000|2021-05-29 10:00:10|15668.58|15548.58|15665.23|15545.23|15668.69|15548.69|15664.83|15544.83|10
1622282420000|2021-05-29 10:00:20|15662.34|15542.34|15658.24|15538.24|15662.56|15542.56|15658.24|15538.24|10
1622282430000|2021-05-29 10:00:30|15658.02|15538.02|15645.34|15525.34|15658.02|15538.02|15645.34|15525.34|10
1622282440000|2021-05-29 10:00:40|15642.19|15522.19|15630.19|15510.19|15642.19|15522.19|15630.19|15510.19|10
1622282450000|2021-05-29 10:00:50|15629.22|15509.22|15625.53|15505.53|15629.22|15509.22|15625.53|15505.53|10
1622282460000|2021-05-29 10:01:00|15624.02|15504.02|15615.18|15495.18|15624.02|15504.02|15615.18|15495.18|9
1622282470000|2021-05-29 10:01:10|15615.48|15495.48|15617.6|15497.6|15617.6|15497.6|15614.82|15494.82|10
1622282480000|2021-05-29 10:01:20|15618.53|15498.53|15626.78|15506.78|15626.78|15506.78|15618.53|15498.53|9
1622282490000|2021-05-29 10:01:30|15626.59|15506.59|15632.91|15512.91|15632.91|15512.91|15626.59|15506.59|10
1622282500000|2021-05-29 10:01:40|15632.9|15512.9|15645.1|15525.1|15645.1|15525.1|15632.9|15512.9|10
1622282510000|2021-05-29 10:01:50|15646.19|15526.19|15651.01|15531.01|15651.01|15531.01|15644.23|15524.23|10
1622282520000|2021-05-29 10:02:00|15651.52|15531.52|15678.92|15558.92|15678.92|15558.92|15651.52|15531.52|10
1622282530000|2021-05-29 10:02:10|15680.04|15560.04|15687.25|15567.25|15687.25|15567.25|15680.04|15560.04|10
1622282540000|2021-05-29 10:02:20|15689.97|15569.97|15692.32|15572.32|15694.59|15574.59|15689.97|15569.97|10
1622282550000|2021-05-29 10:02:30|15691.38|15571.38|15697.09|15577.09|15697.09|15577.09|15691.38|15571.38|10
1622282560000|2021-05-29 10:02:40|15698.03|15578.03|15702.51|15582.51|15702.51|15582.51|15698.03|15578.03|10
1622282570000|2021-05-29 10:02:50|15701.76|15581.76|15697.5|15577.5|15701.76|15581.76|15696.38|15576.38|10
1622282580000|2021-05-29 10:03:00|15697.54|15577.54|15694.9|15574.9|15697.54|15577.54|15694.01|15574.01|10
1622282590000|2021-05-29 10:03:10|15695.1|15575.1|15691.17|15571.17|15695.64|15575.64|15691.17|15571.17|10
1622282600000|2021-05-29 10:03:20|15690.12|15570.12|15679.23|15559.23|15690.12|15570.12|15679.23|15559.23|10
1622282610000|2021-05-29 10:03:30|15675.75|15555.75|15672.6|15552.6|15675.75|15555.75|15672.31|15552.31|10
1622282620000|2021-05-29 10:03:40|15671.92|15551.92|15667.58|15547.58|15671.92|15551.92|15667.52|15547.52|10
1622282630000|2021-05-29 10:03:50|15667.93|15547.93|15663.89|15543.89|15667.93|15547.93|15663.29|15543.29|10
1622282640000|2021-05-29 10:04:00|15662.23|15542.23|15668.32|15548.32|15668.32|15548.32|15661.29|15541.29|10
1622282650000|2021-05-29 10:04:10|15670.08|15550.08|15679.33|15559.33|15679.33|15559.33|15670.08|15550.08|10
1622282660000|2021-05-29 10:04:20|15679|15559|15677.9|15557.9|15679|15559|15677.67|15557.67|10
1622282670000|2021-05-29 10:04:30|15677.31|15557.31|15676.9|15556.9|15677.31|15557.31|15675.82|15555.82|10
1622282680000|2021-05-29 10:04:40|15676.78|15556.78|15682.26|15562.26|15682.26|15562.26|15676.78|15556.78|10
1622282690000|2021-05-29 10:04:50|15682.23|15562.23|15686.51|15566.51|15686.51|15566.51|15682.23|15562.23|9
1622282700000|2021-05-29 10:05:00|15686.23|15566.23|15678.53|15558.53|15686.23|15566.23|15678.53|15558.53|9
1622282710000|2021-05-29 10:05:10|15677.63|15557.63|15666.77|15546.77|15677.63|15557.63|15666.77|15546.77|10
1622282720000|2021-05-29 10:05:20|15665.98|15545.98|15658.53|15538.53|15665.98|15545.98|15657.74|15537.74|10
1622282730000|2021-05-29 10:05:30|15658.19|15538.19|15658.07|15538.07|15658.49|15538.49|15657.9|15537.9|10
1622282740000|2021-05-29 10:05:40|15657.65|15537.65|15656.94|15536.94|15657.89|15537.89|15656.38|15536.38|10
1622282750000|2021-05-29 10:05:50|15656.9|15536.9|15649.01|15529.01|15656.9|15536.9|15648.94|15528.94|10
1622282760000|2021-05-29 10:06:00|15649.26|15529.26|15644.05|15524.05|15649.46|15529.46|15644.05|15524.05|10
1622282770000|2021-05-29 10:06:10|15642.09|15522.09|15635.7|15515.7|15642.11|15522.11|15635.7|15515.7|10
1622282780000|2021-05-29 10:06:20|15635.13|15515.13|15632.61|15512.61|15635.45|15515.45|15632.61|15512.61|10
1622282790000|2021-05-29 10:06:30|15632.7|15512.7|15633.1|15513.1|15633.63|15513.63|15632.66|15512.66|10
1622282800000|2021-05-29 10:06:40|15632.29|15512.29|15629.88|15509.88|15632.61|15512.61|15629.84|15509.84|10
1622282810000|2021-05-29 10:06:50|15629.63|15509.63|15626.39|15506.39|15629.63|15509.63|15626.39|15506.39|10
1622282820000|2021-05-29 10:07:00|15626.01|15506.01|15622.11|15502.11|15626.01|15506.01|15622.11|15502.11|10
1622282830000|2021-05-29 10:07:10|15622.15|15502.15|15621.54|15501.54|15622.15|15502.15|15620.32|15500.32|10
1622282840000|2021-05-29 10:07:20|15620.16|15500.16|15615.24|15495.24|15620.22|15500.22|15615.24|15495.24|10
1622282850000|2021-05-29 10:07:30|15614.02|15494.02|15606.48|15486.48|15614.02|15494.02|15606.48|15486.48|9
1622282860000|2021-05-29 10:07:40|15605.73|15485.73|15594.57|15474.57|15605.9|15485.9|15594.57|15474.57|10
1622282870000|2021-05-29 10:07:50|15594.76|15474.76|15586.6|15466.6|15594.83|15474.83|15586.52|15466.52|10
1622282880000|2021-05-29 10:08:00|15586.11|15466.11|15586.46|15466.46|15586.58|15466.58|15585.06|15465.06|10
1622282890000|2021-05-29 10:08:10|15587.36|15467.36|15590.21|15470.21|15591.04|15471.04|15587.36|15467.36|10
1622282900000|2021-05-29 10:08:20|15590.58|15470.58|15593.19|15473.19|15593.19|15473.19|15590.58|15470.58|10
1622282910000|2021-05-29 10:08:30|15593.88|15473.88|15593.17|15473.17|15594.99|15474.99|15593.17|15473.17|10
1622282920000|2021-05-29 10:08:40|15593.21|15473.21|15594.28|15474.28|15594.28|15474.28|15592.52|15472.52|10
1622282930000|2021-05-29 10:08:50|15595.02|15475.02|15594.29|15474.29|15595.53|15475.53|15594.19|15474.19|10
1622282940000|2021-05-29 10:09:00|15594.63|15474.63|15592.18|15472.18|15594.63|15474.63|15592.16|15472.16|9
1622282950000|2021-05-29 10:09:10|15592.82|15472.82|15592.65|15472.65|15592.82|15472.82|15590.63|15470.63|10
1622282960000|2021-05-29 10:09:20|15592.89|15472.89|15598.79|15478.79|15599.43|15479.43|15592.89|15472.89|10
1622282970000|2021-05-29 10:09:30|15598.89|15478.89|15604.9|15484.9|15604.9|15484.9|15598.89|15478.89|10
1622282980000|2021-05-29 10:09:40|15606.89|15486.89|15609.34|15489.34|15609.52|15489.52|15606.89|15486.89|10
1622282990000|2021-05-29 10:09:50|15610.42|15490.42|15613.92|15493.92|15613.92|15493.92|15610.42|15490.42|10
1622283000000|2021-05-29 10:10:00|15613.79|15493.79|15611.35|15491.35|15613.86|15493.86|15610.99|15490.99|10
1622283010000|2021-05-29 10:10:10|15610.53|15490.53|15609.7|15489.7|15611.68|15491.68|15609.7|15489.7|10
1622283020000|2021-05-29 10:10:20|15609.94|15489.94|15609.19|15489.19|15610|15490|15608.8|15488.8|10
1622283030000|2021-05-29 10:10:30|15608.85|15488.85|15607.51|15487.51|15608.85|15488.85|15607.51|15487.51|10
1622283040000|2021-05-29 10:10:40|15606.49|15486.49|15605.74|15485.74|15606.49|15486.49|15605.74|15485.74|10
1622283050000|2021-05-29 10:10:50|15604.25|15484.25|15596.38|15476.38|15604.25|15484.25|15595.08|15475.08|10
1622283060000|2021-05-29 10:11:00|15597.03|15477.03|15576.75|15456.75|15597.03|15477.03|15576.75|15456.75|10
1622283070000|2021-05-29 10:11:10|15575.5|15455.5|15559.68|15439.68|15575.5|15455.5|15559.68|15439.68|10
1622283080000|2021-05-29 10:11:20|15559.27|15439.27|15547.53|15427.53|15559.27|15439.27|15547.46|15427.46|10
1622283090000|2021-05-29 10:11:30|15548|15428|15551.84|15431.84|15551.84|15431.84|15546.58|15426.58|10
1622283100000|2021-05-29 10:11:40|15553.99|15433.99|15553.63|15433.63|15555.11|15435.11|15553.63|15433.63|10
1622283110000|2021-05-29 10:11:50|15550.91|15430.91|15549.76|15429.76|15552.04|15432.04|15549.76|15429.76|10
1622283120000|2021-05-29 10:12:00|15548.96|15428.96|15549.95|15429.95|15551.63|15431.63|15548.96|15428.96|10
1622283130000|2021-05-29 10:12:10|15550.59|15430.59|15553.24|15433.24|15553.26|15433.26|15548.69|15428.69|10
1622283140000|2021-05-29 10:12:20|15553.58|15433.58|15559.86|15439.86|15560.22|15440.22|15553.58|15433.58|10
1622283150000|2021-05-29 10:12:30|15560.18|15440.18|15566.49|15446.49|15566.49|15446.49|15560.18|15440.18|10
1622283160000|2021-05-29 10:12:40|15566.21|15446.21|15568.31|15448.31|15568.31|15448.31|15565.68|15445.68|10
1622283170000|2021-05-29 10:12:50|15568.48|15448.48|15577.4|15457.4|15577.4|15457.4|15568.48|15448.48|10
1622283180000|2021-05-29 10:13:00|15577.59|15457.59|15577.74|15457.74|15579.51|15459.51|15576.77|15456.77|10
1622283190000|2021-05-29 10:13:10|15578.28|15458.28|15579.23|15459.23|15579.76|15459.76|15578.09|15458.09|10
1622283200000|2021-05-29 10:13:20|15580.72|15460.72|15586.5|15466.5|15586.5|15466.5|15580.72|15460.72|9
1622283210000|2021-05-29 10:13:30|15587.36|15467.36|15594.7|15474.7|15594.7|15474.7|15587.36|15467.36|10
1622283220000|2021-05-29 10:13:40|15596.48|15476.48|15599.55|15479.55|15599.79|15479.79|15596.48|15476.48|10
1622283230000|2021-05-29 10:13:50|15606.65|15486.65|15611.72|15491.72|15611.72|15491.72|15606.65|15486.65|10
1622283240000|2021-05-29 10:14:00|15611.88|15491.88|15610.31|15490.31|15612.94|15492.94|15610.31|15490.31|10
1622283250000|2021-05-29 10:14:10|15610.55|15490.55|15604.33|15484.33|15610.55|15490.55|15604.33|15484.33|10
1622283260000|2021-05-29 10:14:20|15604.01|15484.01|15604.68|15484.68|15604.96|15484.96|15603.43|15483.43|10
1622283270000|2021-05-29 10:14:30|15604.35|15484.35|15614.43|15494.43|15614.43|15494.43|15604.35|15484.35|10
1622283280000|2021-05-29 10:14:40|15615.56|15495.56|15616.27|15496.27|15616.27|15496.27|15614.04|15494.04|10
1622283290000|2021-05-29 10:14:50|15616.16|15496.16|15618.94|15498.94|15618.94|15498.94|15616.16|15496.16|10
1622283300000|2021-05-29 10:15:00|15618.99|15498.99|15613.31|15493.31|15618.99|15498.99|15613.31|15493.31|10
1622283310000|2021-05-29 10:15:10|15613.02|15493.02|15602.61|15482.61|15613.02|15493.02|15602.61|15482.61|9
1622283320000|2021-05-29 10:15:20|15602.13|15482.13|15596.76|15476.76|15602.13|15482.13|15596.76|15476.76|10
1622283330000|2021-05-29 10:15:30|15597.06|15477.06|15597.55|15477.55|15598.59|15478.59|15596.15|15476.15|10
1622283340000|2021-05-29 10:15:40|15597.84|15477.84|15600.98|15480.98|15600.98|15480.98|15597.75|15477.75|10
1622283350000|2021-05-29 10:15:50|15602.64|15482.64|15611.38|15491.38|15611.38|15491.38|15602.64|15482.64|10
1622283360000|2021-05-29 10:16:00|15611.02|15491.02|15619.83|15499.83|15619.83|15499.83|15611.02|15491.02|10
1622283370000|2021-05-29 10:16:10|15620.33|15500.33|15631.24|15511.24|15631.24|15511.24|15620.33|15500.33|10
1622283380000|2021-05-29 10:16:20|15632.65|15512.65|15640.57|15520.57|15640.64|15520.64|15632.65|15512.65|10
1622283390000|2021-05-29 10:16:30|15640.35|15520.35|15641.77|15521.77|15642.08|15522.08|15640.14|15520.14|10
1622283400000|2021-05-29 10:16:40|15642.59|15522.59|15642.42|15522.42|15644.29|15524.29|15642.23|15522.23|10
1622283410000|2021-05-29 10:16:50|15641.6|15521.6|15636.15|15516.15|15642.11|15522.11|15636.15|15516.15|10
1622283420000|2021-05-29 10:17:00|15635.63|15515.63|15623.98|15503.98|15635.67|15515.67|15623.98|15503.98|10
1622283430000|2021-05-29 10:17:10|15622.89|15502.89|15618.44|15498.44|15623.05|15503.05|15618.44|15498.44|10
1622283440000|2021-05-29 10:17:20|15616.93|15496.93|15599.24|15479.24|15617.63|15497.63|15599.24|15479.24|10
1622283450000|2021-05-29 10:17:30|15596.91|15476.91|15581.69|15461.69|15596.91|15476.91|15581.69|15461.69|10
1622283460000|2021-05-29 10:17:40|15577.4|15457.4|15578.96|15458.96|15579.45|15459.45|15576.39|15456.39|10
1622283470000|2021-05-29 10:17:50|15578.88|15458.88|15576.23|15456.23|15578.88|15458.88|15576.23|15456.23|10
1622283480000|2021-05-29 10:18:00|15575.85|15455.85|15572.89|15452.89|15576.3|15456.3|15572.89|15452.89|10
1622283490000|2021-05-29 10:18:10|15573.07|15453.07|15568.82|15448.82|15573.23|15453.23|15568.82|15448.82|10
1622283500000|2021-05-29 10:18:20|15568.58|15448.58|15557|15437|15568.58|15448.58|15556.3|15436.3|10
1622283510000|2021-05-29 10:18:30|15556.2|15436.2|15550.64|15430.64|15556.2|15436.2|15550.33|15430.33|10
1622283520000|2021-05-29 10:18:40|15550.5|15430.5|15549.02|15429.02|15550.5|15430.5|15548.95|15428.95|10
1622283530000|2021-05-29 10:18:50|15548|15428|15539.24|15419.24|15548|15428|15539.24|15419.24|10
1622283540000|2021-05-29 10:19:00|15540.25|15420.25|15539.98|15419.98|15541.17|15421.17|15539.87|15419.87|10
1622283550000|2021-05-29 10:19:10|15540.01|15420.01|15541.66|15421.66|15541.66|15421.66|15539.3|15419.3|10
1622283560000|2021-05-29 10:19:20|15542.87|15422.87|15553.47|15433.47|15553.47|15433.47|15542.87|15422.87|10
1622283570000|2021-05-29 10:19:30|15553.73|15433.73|15552.83|15432.83|15553.73|15433.73|15550.13|15430.13|10
1622283580000|2021-05-29 10:19:40|15553.22|15433.22|15562.19|15442.19|15562.19|15442.19|15553.22|15433.22|10
1622283590000|2021-05-29 10:19:50|15561.99|15441.99|15563.62|15443.62|15564.64|15444.64|15561.99|15441.99|10
1622283600000|2021-05-29 10:20:00|15564.03|15444.03|15563.7|15443.7|15564.05|15444.05|15561.81|15441.81|10
1622283610000|2021-05-29 10:20:10|15564.19|15444.19|15574.78|15454.78|15574.78|15454.78|15563.91|15443.91|10
1622283620000|2021-05-29 10:20:20|15576.38|15456.38|15584.66|15464.66|15584.94|15464.94|15576.38|15456.38|10
1622283630000|2021-05-29 10:20:30|15585.2|15465.2|15584.22|15464.22|15586.64|15466.64|15584.22|15464.22|10
1622283640000|2021-05-29 10:20:40|15583.63|15463.63|15591.37|15471.37|15591.37|15471.37|15582.1|15462.1|10
1622283650000|2021-05-29 10:20:50|15592.5|15472.5|15596.96|15476.96|15597.14|15477.14|15592.5|15472.5|10
1622283660000|2021-05-29 10:21:00|15596.79|15476.79|15603.28|15483.28|15603.95|15483.95|15596.79|15476.79|10
1622283670000|2021-05-29 10:21:10|15602.23|15482.23|15597.63|15477.63|15602.23|15482.23|15594.09|15474.09|10
1622283680000|2021-05-29 10:21:20|15597.71|15477.71|15605.79|15485.79|15605.79|15485.79|15596.54|15476.54|10
1622283690000|2021-05-29 10:21:30|15606.06|15486.06|15625.13|15505.13|15625.13|15505.13|15606.06|15486.06|10
1622283700000|2021-05-29 10:21:40|15627.13|15507.13|15639.55|15519.55|15639.8|15519.8|15627.13|15507.13|10
1622283710000|2021-05-29 10:21:50|15640.09|15520.09|15641.82|15521.82|15642.08|15522.08|15639.92|15519.92|10
1622283720000|2021-05-29 10:22:00|15641.7|15521.7|15643.69|15523.69|15643.99|15523.99|15641.7|15521.7|10
1622283730000|2021-05-29 10:22:10|15643.9|15523.9|15645.77|15525.77|15647.05|15527.05|15643.9|15523.9|10
1622283740000|2021-05-29 10:22:20|15643.31|15523.31|15636.51|15516.51|15643.31|15523.31|15636.04|15516.04|10
1622283750000|2021-05-29 10:22:30|15637.61|15517.61|15624.45|15504.45|15637.61|15517.61|15624.45|15504.45|10
1622283760000|2021-05-29 10:22:40|15622.98|15502.98|15623.55|15503.55|15623.99|15503.99|15622.47|15502.47|9
1622283770000|2021-05-29 10:22:50|15623.58|15503.58|15616.88|15496.88|15623.58|15503.58|15616.88|15496.88|10
1622283780000|2021-05-29 10:23:00|15615.88|15495.88|15604.14|15484.14|15615.88|15495.88|15604.04|15484.04|10
1622283790000|2021-05-29 10:23:10|15603.69|15483.69|15599.29|15479.29|15603.69|15483.69|15599.29|15479.29|10
1622283800000|2021-05-29 10:23:20|15601.5|15481.5|15606.21|15486.21|15606.53|15486.53|15601.5|15481.5|10
1622283810000|2021-05-29 10:23:30|15606.5|15486.5|15614.54|15494.54|15614.54|15494.54|15606.5|15486.5|10
1622283820000|2021-05-29 10:23:40|15614|15494|15612.22|15492.22|15614.53|15494.53|15612.01|15492.01|10
1622283830000|2021-05-29 10:23:50|15611.09|15491.09|15605.75|15485.75|15611.09|15491.09|15605.75|15485.75|9
1622283840000|2021-05-29 10:24:00|15605.12|15485.12|15604.36|15484.36|15605.12|15485.12|15602.61|15482.61|9
1622283850000|2021-05-29 10:24:10|15603.86|15483.86|15593.17|15473.17|15603.86|15483.86|15593.17|15473.17|10
1622283860000|2021-05-29 10:24:20|15591.84|15471.84|15584.88|15464.88|15591.84|15471.84|15584.88|15464.88|10
1622283870000|2021-05-29 10:24:30|15584.54|15464.54|15583.85|15463.85|15584.87|15464.87|15582.11|15462.11|10
1622283880000|2021-05-29 10:24:40|15583.72|15463.72|15581.92|15461.92|15583.72|15463.72|15581.92|15461.92|10
1622283890000|2021-05-29 10:24:50|15581.07|15461.07|15581.33|15461.33|15582.25|15462.25|15581.07|15461.07|9
1622283900000|2021-05-29 10:25:00|15581.34|15461.34|15583.36|15463.36|15583.36|15463.36|15580.34|15460.34|10
1622283910000|2021-05-29 10:25:10|15584.14|15464.14|15582.55|15462.55|15584.14|15464.14|15582.55|15462.55|8
1622283920000|2021-05-29 10:25:20|15583.21|15463.21|15581.86|15461.86|15583.32|15463.32|15581.86|15461.86|9
1622283930000|2021-05-29 10:25:30|15581.93|15461.93|15575.11|15455.11|15581.93|15461.93|15575.11|15455.11|9
1622283940000|2021-05-29 10:25:40|15575.03|15455.03|15565.24|15445.24|15575.03|15455.03|15565.24|15445.24|10
1622283950000|2021-05-29 10:25:50|15565.68|15445.68|15561.71|15441.71|15565.68|15445.68|15561.3|15441.3|10
1622283960000|2021-05-29 10:26:00|15561.7|15441.7|15561.55|15441.55|15562.34|15442.34|15561.46|15441.46|10
1622283970000|2021-05-29 10:26:10|15560.71|15440.71|15561.2|15441.2|15562.08|15442.08|15560.71|15440.71|10
1622283980000|2021-05-29 10:26:20|15560.79|15440.79|15557.84|15437.84|15561.21|15441.21|15557.84|15437.84|10
1622283990000|2021-05-29 10:26:30|15557.6|15437.6|15557.4|15437.4|15557.81|15437.81|15556.51|15436.51|10
1622284000000|2021-05-29 10:26:40|15558.42|15438.42|15561.48|15441.48|15563.01|15443.01|15558.42|15438.42|10
1622284010000|2021-05-29 10:26:50|15561.16|15441.16|15558.46|15438.46|15561.16|15441.16|15558.18|15438.18|9
1622284020000|2021-05-29 10:27:00|15558.2|15438.2|15559.98|15439.98|15559.98|15439.98|15557.49|15437.49|10
1622284030000|2021-05-29 10:27:10|15560.17|15440.17|15560.06|15440.06|15560.17|15440.17|15558.91|15438.91|10
1622284040000|2021-05-29 10:27:20|15560.05|15440.05|15560.08|15440.08|15560.08|15440.08|15558.97|15438.97|10
1622284050000|2021-05-29 10:27:30|15560.36|15440.36|15561.28|15441.28|15562.54|15442.54|15560.36|15440.36|10
1622284060000|2021-05-29 10:27:40|15560.68|15440.68|15558.21|15438.21|15561.33|15441.33|15557.46|15437.46|10
1622284070000|2021-05-29 10:27:50|15557.82|15437.82|15553.73|15433.73|15557.82|15437.82|15553.73|15433.73|10
1622284080000|2021-05-29 10:28:00|15554.51|15434.51|15547.23|15427.23|15554.71|15434.71|15547.23|15427.23|9
1622284090000|2021-05-29 10:28:10|15546.12|15426.12|15539.65|15419.65|15546.12|15426.12|15539.65|15419.65|10
1622284100000|2021-05-29 10:28:20|15539.67|15419.67|15536.06|15416.06|15539.77|15419.77|15535.78|15415.78|10
1622284110000|2021-05-29 10:28:30|15536.14|15416.14|15543.04|15423.04|15543.04|15423.04|15535.74|15415.74|10
1622284120000|2021-05-29 10:28:40|15541.8|15421.8|15552.65|15432.65|15552.65|15432.65|15541.8|15421.8|10
1622284130000|2021-05-29 10:28:50|15554.43|15434.43|15560.87|15440.87|15560.87|15440.87|15553.84|15433.84|9
1622284140000|2021-05-29 10:29:00|15561.46|15441.46|15565.17|15445.17|15566.23|15446.23|15561.46|15441.46|10
1622284150000|2021-05-29 10:29:10|15564.89|15444.89|15568.12|15448.12|15568.12|15448.12|15564.89|15444.89|10
1622284160000|2021-05-29 10:29:20|15569.05|15449.05|15576.77|15456.77|15576.77|15456.77|15569.05|15449.05|10
1622284170000|2021-05-29 10:29:30|15576.83|15456.83|15589.66|15469.66|15589.66|15469.66|15576.83|15456.83|10
1622284180000|2021-05-29 10:29:40|15590.44|15470.44|15593.65|15473.65|15594.72|15474.72|15590.44|15470.44|10
1622284190000|2021-05-29 10:29:50|15592.82|15472.82|15591.8|15471.8|15592.82|15472.82|15591.42|15471.42|10
1622284200000|2021-05-29 10:30:00|15591.84|15471.84|15596.78|15476.78|15596.78|15476.78|15590.55|15470.55|10
1622284210000|2021-05-29 10:30:10|15597.03|15477.03|15598.06|15478.06|15598.06|15478.06|15596.2|15476.2|10
1622284220000|2021-05-29 10:30:20|15597.89|15477.89|15599.27|15479.27|15599.27|15479.27|15597.89|15477.89|10
1622284230000|2021-05-29 10:30:30|15599.25|15479.25|15595.59|15475.59|15599.39|15479.39|15595.59|15475.59|9
1622284240000|2021-05-29 10:30:40|15594.68|15474.68|15591.01|15471.01|15595.12|15475.12|15591.01|15471.01|10
1622284250000|2021-05-29 10:30:50|15589.3|15469.3|15587.49|15467.49|15589.3|15469.3|15586.91|15466.91|10
1622284260000|2021-05-29 10:31:00|15587.29|15467.29|15576.85|15456.85|15587.29|15467.29|15576.85|15456.85|10
1622284270000|2021-05-29 10:31:10|15574.77|15454.77|15558.47|15438.47|15574.77|15454.77|15558.47|15438.47|10
1622284280000|2021-05-29 10:31:20|15558.87|15438.87|15548.17|15428.17|15558.87|15438.87|15548.17|15428.17|10
1622284290000|2021-05-29 10:31:30|15547.9|15427.9|15544.24|15424.24|15548.8|15428.8|15544.24|15424.24|10
1622284300000|2021-05-29 10:31:40|15543.8|15423.8|15539.17|15419.17|15543.8|15423.8|15539.17|15419.17|10
1622284310000|2021-05-29 10:31:50|15539.11|15419.11|15537.35|15417.35|15539.11|15419.11|15537.35|15417.35|10
1622284320000|2021-05-29 10:32:00|15537.33|15417.33|15538.09|15418.09|15538.09|15418.09|15536.1|15416.1|10
1622284330000|2021-05-29 10:32:10|15538.82|15418.82|15538.05|15418.05|15539.73|15419.73|15538.05|15418.05|10
1622284340000|2021-05-29 10:32:20|15538.01|15418.01|15539.41|15419.41|15539.53|15419.53|15538.01|15418.01|10
1622284350000|2021-05-29 10:32:30|15539.61|15419.61|15541.46|15421.46|15541.46|15421.46|15539.61|15419.61|10
1622284360000|2021-05-29 10:32:40|15542.79|15422.79|15549.35|15429.35|15549.39|15429.39|15542.79|15422.79|10
1622284370000|2021-05-29 10:32:50|15550.3|15430.3|15555.5|15435.5|15555.5|15435.5|15550.3|15430.3|10
1622284380000|2021-05-29 10:33:00|15555.91|15435.91|15559.9|15439.9|15559.9|15439.9|15555.9|15435.9|10
1622284390000|2021-05-29 10:33:10|15559.81|15439.81|15557.37|15437.37|15561.01|15441.01|15557.37|15437.37|10
1622284400000|2021-05-29 10:33:20|15556.43|15436.43|15560.79|15440.79|15560.79|15440.79|15556.43|15436.43|10
1622284410000|2021-05-29 10:33:30|15560.57|15440.57|15564.35|15444.35|15564.35|15444.35|15560.57|15440.57|9
1622284420000|2021-05-29 10:33:40|15565.27|15445.27|15568.31|15448.31|15568.31|15448.31|15565.27|15445.27|10
1622284430000|2021-05-29 10:33:50|15569.68|15449.68|15574.2|15454.2|15574.21|15454.21|15569.68|15449.68|10
1622284440000|2021-05-29 10:34:00|15575.65|15455.65|15575.01|15455.01|15576.71|15456.71|15575.01|15455.01|10
1622284450000|2021-05-29 10:34:10|15574.51|15454.51|15575.91|15455.91|15576.17|15456.17|15574.43|15454.43|10
1622284460000|2021-05-29 10:34:20|15575.63|15455.63|15575.25|15455.25|15575.92|15455.92|15574.78|15454.78|10
1622284470000|2021-05-29 10:34:30|15575.15|15455.15|15577.28|15457.28|15577.28|15457.28|15575.15|15455.15|10
1622284480000|2021-05-29 10:34:40|15577.41|15457.41|15580.82|15460.82|15580.82|15460.82|15577.41|15457.41|10
1622284490000|2021-05-29 10:34:50|15580.28|15460.28|15580.72|15460.72|15580.72|15460.72|15580.17|15460.17|9
1622284500000|2021-05-29 10:35:00|15581.07|15461.07|15584.03|15464.03|15584.15|15464.15|15581.07|15461.07|10
1622284510000|2021-05-29 10:35:10|15584.65|15464.65|15581.06|15461.06|15585.22|15465.22|15581.06|15461.06|10
1622284520000|2021-05-29 10:35:20|15580.36|15460.36|15580.11|15460.11|15580.36|15460.36|15578.47|15458.47|10
1622284530000|2021-05-29 10:35:30|15579.98|15459.98|15583.83|15463.83|15583.83|15463.83|15579.76|15459.76|10
1622284540000|2021-05-29 10:35:40|15584.64|15464.64|15589.73|15469.73|15589.73|15469.73|15584.56|15464.56|10
1622284550000|2021-05-29 10:35:50|15590.03|15470.03|15596.68|15476.68|15596.68|15476.68|15590.03|15470.03|10
1622284560000|2021-05-29 10:36:00|15596.75|15476.75|15601.44|15481.44|15601.44|15481.44|15596.65|15476.65|10
1622284570000|2021-05-29 10:36:10|15602.38|15482.38|15611.23|15491.23|15611.23|15491.23|15602.38|15482.38|10
1622284580000|2021-05-29 10:36:20|15611.72|15491.72|15622.81|15502.81|15622.81|15502.81|15611.72|15491.72|10
1622284590000|2021-05-29 10:36:30|15622.89|15502.89|15631.92|15511.92|15631.92|15511.92|15622.89|15502.89|10
1622284600000|2021-05-29 10:36:40|15632.14|15512.14|15631.57|15511.57|15633.45|15513.45|15630.86|15510.86|10
1622284610000|2021-05-29 10:36:50|15632.54|15512.54|15632.69|15512.69|15633.33|15513.33|15632.24|15512.24|9
1622284620000|2021-05-29 10:37:00|15632.23|15512.23|15639.42|15519.42|15639.42|15519.42|15632.23|15512.23|9
1622284630000|2021-05-29 10:37:10|15640.02|15520.02|15642.08|15522.08|15642.08|15522.08|15639.66|15519.66|10
1622284640000|2021-05-29 10:37:20|15642.33|15522.33|15647.85|15527.85|15647.85|15527.85|15642.33|15522.33|10
1622284650000|2021-05-29 10:37:30|15647.2|15527.2|15654.84|15534.84|15654.84|15534.84|15647.2|15527.2|10
1622284660000|2021-05-29 10:37:40|15655.69|15535.69|15673.79|15553.79|15673.79|15553.79|15655.69|15535.69|10
1622284670000|2021-05-29 10:37:50|15674.12|15554.12|15679.88|15559.88|15680.68|15560.68|15674.12|15554.12|9
1622284680000|2021-05-29 10:38:00|15680.64|15560.64|15683.04|15563.04|15683.95|15563.95|15680.64|15560.64|10
1622284690000|2021-05-29 10:38:10|15682.29|15562.29|15677.14|15557.14|15682.67|15562.67|15677.14|15557.14|10
1622284700000|2021-05-29 10:38:20|15676.71|15556.71|15672.67|15552.67|15676.71|15556.71|15672.49|15552.49|10
1622284710000|2021-05-29 10:38:30|15670.83|15550.83|15671.07|15551.07|15671.59|15551.59|15669.85|15549.85|10
1622284720000|2021-05-29 10:38:40|15672.28|15552.28|15667.83|15547.83|15672.37|15552.37|15667.83|15547.83|10
1622284730000|2021-05-29 10:38:50|15667.46|15547.46|15664.17|15544.17|15667.46|15547.46|15664.17|15544.17|10
1622284740000|2021-05-29 10:39:00|15664.37|15544.37|15671.1|15551.1|15671.1|15551.1|15662.32|15542.32|9
1622284750000|2021-05-29 10:39:10|15670.92|15550.92|15675.41|15555.41|15675.54|15555.54|15670.74|15550.74|9
1622284760000|2021-05-29 10:39:20|15675.54|15555.54|15674.14|15554.14|15676.08|15556.08|15674.11|15554.11|10
1622284770000|2021-05-29 10:39:30|15673.62|15553.62|15677.92|15557.92|15678.1|15558.1|15673.62|15553.62|10
1622284780000|2021-05-29 10:39:40|15677.74|15557.74|15674.66|15554.66|15677.74|15557.74|15674.66|15554.66|10
1622284790000|2021-05-29 10:39:50|15674.23|15554.23|15671.5|15551.5|15674.86|15554.86|15671.5|15551.5|9
1622284800000|2021-05-29 10:40:00|15671.48|15551.48|15673.46|15553.46|15673.46|15553.46|15671.48|15551.48|10
1622284810000|2021-05-29 10:40:10|15675.57|15555.57|15669.06|15549.06|15675.57|15555.57|15669.06|15549.06|10
1622284820000|2021-05-29 10:40:20|15669.23|15549.23|15663.23|15543.23|15669.23|15549.23|15663.23|15543.23|10
1622284830000|2021-05-29 10:40:30|15660.04|15540.04|15649.74|15529.74|15660.04|15540.04|15649.56|15529.56|10
1622284840000|2021-05-29 10:40:40|15649.72|15529.72|15644.27|15524.27|15649.72|15529.72|15644.11|15524.11|10
1622284850000|2021-05-29 10:40:50|15643.92|15523.92|15644.77|15524.77|15644.77|15524.77|15643.6|15523.6|9
1622284860000|2021-05-29 10:41:00|15645|15525|15645.61|15525.61|15646.39|15526.39|15645|15525|10
1622284870000|2021-05-29 10:41:10|15644.76|15524.76|15640.61|15520.61|15645.4|15525.4|15640.61|15520.61|10
1622284880000|2021-05-29 10:41:20|15640.94|15520.94|15632.25|15512.25|15641.17|15521.17|15632.25|15512.25|10
1622284890000|2021-05-29 10:41:30|15631.87|15511.87|15631.02|15511.02|15632.18|15512.18|15631.02|15511.02|10
1622284900000|2021-05-29 10:41:40|15631.14|15511.14|15629.3|15509.3|15631.14|15511.14|15629.3|15509.3|10
1622284910000|2021-05-29 10:41:50|15628.73|15508.73|15625.3|15505.3|15628.73|15508.73|15625.1|15505.1|10
1622284920000|2021-05-29 10:42:00|15626.01|15506.01|15624.99|15504.99|15627.04|15507.04|15624.99|15504.99|10
1622284930000|2021-05-29 10:42:10|15624.48|15504.48|15626.11|15506.11|15626.42|15506.42|15624.26|15504.26|10
1622284940000|2021-05-29 10:42:20|15626.09|15506.09|15623.35|15503.35|15626.09|15506.09|15623.35|15503.35|10
1622284950000|2021-05-29 10:42:30|15622.74|15502.74|15624.61|15504.61|15624.61|15504.61|15622.4|15502.4|10
1622284960000|2021-05-29 10:42:40|15624.55|15504.55|15621.04|15501.04|15625.03|15505.03|15620.67|15500.67|10
1622284970000|2021-05-29 10:42:50|15621.05|15501.05|15622.93|15502.93|15622.93|15502.93|15621.04|15501.04|10
1622284980000|2021-05-29 10:43:00|15623.09|15503.09|15621.59|15501.59|15623.09|15503.09|15621.39|15501.39|10
1622284990000|2021-05-29 10:43:10|15622.39|15502.39|15618.93|15498.93|15622.39|15502.39|15618.93|15498.93|10
1622285000000|2021-05-29 10:43:20|15618.76|15498.76|15614.24|15494.24|15618.85|15498.85|15614.24|15494.24|10
1622285010000|2021-05-29 10:43:30|15614.15|15494.15|15610.96|15490.96|15614.23|15494.23|15610.96|15490.96|10
1622285020000|2021-05-29 10:43:40|15610.47|15490.47|15606.13|15486.13|15610.47|15490.47|15606.13|15486.13|10
1622285030000|2021-05-29 10:43:50|15605.73|15485.73|15602.72|15482.72|15605.73|15485.73|15602.72|15482.72|10
1622285040000|2021-05-29 10:44:00|15601.25|15481.25|15598.48|15478.48|15601.25|15481.25|15595.97|15475.97|10
1622285050000|2021-05-29 10:44:10|15598.82|15478.82|15603.56|15483.56|15603.56|15483.56|15598.82|15478.82|10
1622285060000|2021-05-29 10:44:20|15603.5|15483.5|15604.18|15484.18|15604.18|15484.18|15603.1|15483.1|10
1622285070000|2021-05-29 10:44:30|15604.68|15484.68|15593.57|15473.57|15604.68|15484.68|15593.57|15473.57|10
1622285080000|2021-05-29 10:44:40|15593.5|15473.5|15588.25|15468.25|15593.5|15473.5|15587.19|15467.19|10
1622285090000|2021-05-29 10:44:50|15588.13|15468.13|15586.05|15466.05|15588.29|15468.29|15586.02|15466.02|10
1622285100000|2021-05-29 10:45:00|15585.9|15465.9|15586.95|15466.95|15587.62|15467.62|15585.79|15465.79|10
1622285110000|2021-05-29 10:45:10|15586.85|15466.85|15590.57|15470.57|15590.57|15470.57|15586.04|15466.04|10
1622285120000|2021-05-29 10:45:20|15591.02|15471.02|15590.57|15470.57|15591.3|15471.3|15590.25|15470.25|10
1622285130000|2021-05-29 10:45:30|15590.61|15470.61|15591.58|15471.58|15591.58|15471.58|15589.93|15469.93|9
1622285140000|2021-05-29 10:45:40|15590.65|15470.65|15588.04|15468.04|15591.2|15471.2|15588.04|15468.04|10
1622285150000|2021-05-29 10:45:50|15588.29|15468.29|15587.87|15467.87|15588.29|15468.29|15587.26|15467.26|10
1622285160000|2021-05-29 10:46:00|15587.52|15467.52|15585.59|15465.59|15587.52|15467.52|15585.14|15465.14|10
1622285170000|2021-05-29 10:46:10|15585.9|15465.9|15582.69|15462.69|15585.9|15465.9|15582.69|15462.69|10
1622285180000|2021-05-29 10:46:20|15582.03|15462.03|15581.89|15461.89|15582.75|15462.75|15581.89|15461.89|10
1622285190000|2021-05-29 10:46:30|15580.54|15460.54|15576.76|15456.76|15581.05|15461.05|15576.76|15456.76|10
1622285200000|2021-05-29 10:46:40|15576.64|15456.64|15574.2|15454.2|15576.64|15456.64|15574.18|15454.18|10
1622285210000|2021-05-29 10:46:50|15574.17|15454.17|15572.36|15452.36|15574.17|15454.17|15572.11|15452.11|10
1622285220000|2021-05-29 10:47:00|15572.65|15452.65|15570.11|15450.11|15572.65|15452.65|15569.66|15449.66|10
1622285230000|2021-05-29 10:47:10|15570.21|15450.21|15567.43|15447.43|15570.56|15450.56|15567.43|15447.43|10
1622285240000|2021-05-29 10:47:20|15567.35|15447.35|15567.03|15447.03|15567.51|15447.51|15566.74|15446.74|9
1622285250000|2021-05-29 10:47:30|15566.81|15446.81|15568.61|15448.61|15568.61|15448.61|15565.72|15445.72|10
1622285260000|2021-05-29 10:47:40|15569.21|15449.21|15573.49|15453.49|15573.49|15453.49|15569.21|15449.21|10
1622285270000|2021-05-29 10:47:50|15573.8|15453.8|15579.89|15459.89|15579.89|15459.89|15573.8|15453.8|10
1622285280000|2021-05-29 10:48:00|15579.8|15459.8|15578.76|15458.76|15579.91|15459.91|15578.76|15458.76|10
1622285290000|2021-05-29 10:48:10|15579.33|15459.33|15579.98|15459.98|15580.93|15460.93|15579.33|15459.33|10
1622285300000|2021-05-29 10:48:20|15579.68|15459.68|15577.02|15457.02|15579.68|15459.68|15577.02|15457.02|10
1622285310000|2021-05-29 10:48:30|15574.06|15454.06|15574.66|15454.66|15575.68|15455.68|15572.96|15452.96|10
1622285320000|2021-05-29 10:48:40|15576.23|15456.23|15587.51|15467.51|15587.51|15467.51|15575.95|15455.95|10
1622285330000|2021-05-29 10:48:50|15587.61|15467.61|15588.89|15468.89|15590.64|15470.64|15587.61|15467.61|10
1622285340000|2021-05-29 10:49:00|15588.83|15468.83|15589.09|15469.09|15589.38|15469.38|15588.74|15468.74|10
1622285350000|2021-05-29 10:49:10|15588.14|15468.14|15590.93|15470.93|15590.93|15470.93|15588.14|15468.14|10
1622285360000|2021-05-29 10:49:20|15591.2|15471.2|15598.95|15478.95|15598.95|15478.95|15591.11|15471.11|10
1622285370000|2021-05-29 10:49:30|15599.04|15479.04|15608.59|15488.59|15608.59|15488.59|15599.04|15479.04|10
1622285380000|2021-05-29 10:49:40|15610.91|15490.91|15615.74|15495.74|15615.74|15495.74|15610.91|15490.91|10
1622285390000|2021-05-29 10:49:50|15617.35|15497.35|15619.89|15499.89|15619.89|15499.89|15617.32|15497.32|10
1622285400000|2021-05-29 10:50:00|15619.69|15499.69|15618.27|15498.27|15620.5|15500.5|15618.27|15498.27|10
1622285410000|2021-05-29 10:50:10|15617.9|15497.9|15610.56|15490.56|15617.9|15497.9|15610.56|15490.56|10
1622285420000|2021-05-29 10:50:20|15609.93|15489.93|15602|15482|15609.93|15489.93|15602|15482|10
1622285430000|2021-05-29 10:50:30|15601.84|15481.84|15597.41|15477.41|15601.84|15481.84|15597.23|15477.23|10
1622285440000|2021-05-29 10:50:40|15597.34|15477.34|15587.58|15467.58|15597.34|15477.34|15587.58|15467.58|10
1622285450000|2021-05-29 10:50:50|15586.52|15466.52|15582.85|15462.85|15586.67|15466.67|15582.7|15462.7|10
1622285460000|2021-05-29 10:51:00|15582.12|15462.12|15578.74|15458.74|15582.15|15462.15|15578.74|15458.74|10
1622285470000|2021-05-29 10:51:10|15577.51|15457.51|15571.6|15451.6|15577.51|15457.51|15571.6|15451.6|9
1622285480000|2021-05-29 10:51:20|15570.88|15450.88|15566.36|15446.36|15570.88|15450.88|15566.36|15446.36|10
1622285490000|2021-05-29 10:51:30|15565.9|15445.9|15564.13|15444.13|15566.01|15446.01|15564.13|15444.13|10
1622285500000|2021-05-29 10:51:40|15564.11|15444.11|15565.26|15445.26|15566.25|15446.25|15563.98|15443.98|10
1622285510000|2021-05-29 10:51:50|15565.42|15445.42|15563.97|15443.97|15565.49|15445.49|15563.97|15443.97|10
1622285520000|2021-05-29 10:52:00|15564.02|15444.02|15565.29|15445.29|15565.29|15445.29|15563.98|15443.98|10
1622285530000|2021-05-29 10:52:10|15565.32|15445.32|15566|15446|15566|15446|15564.4|15444.4|10
1622285540000|2021-05-29 10:52:20|15566.47|15446.47|15571.85|15451.85|15571.85|15451.85|15566.41|15446.41|10
1622285550000|2021-05-29 10:52:30|15568.88|15448.88|15572.35|15452.35|15572.35|15452.35|15568.88|15448.88|10
1622285560000|2021-05-29 10:52:40|15573.13|15453.13|15575.96|15455.96|15575.96|15455.96|15573.13|15453.13|10
1622285570000|2021-05-29 10:52:50|15576.67|15456.67|15580.4|15460.4|15580.67|15460.67|15576.67|15456.67|10
1622285580000|2021-05-29 10:53:00|15580.32|15460.32|15582.35|15462.35|15582.35|15462.35|15580.11|15460.11|10
1622285590000|2021-05-29 10:53:10|15582.5|15462.5|15588.47|15468.47|15588.47|15468.47|15582.5|15462.5|10
1622285600000|2021-05-29 10:53:20|15588.79|15468.79|15596.97|15476.97|15596.97|15476.97|15588.79|15468.79|10
1622285610000|2021-05-29 10:53:30|15597.1|15477.1|15601.51|15481.51|15601.51|15481.51|15597.1|15477.1|10
1622285620000|2021-05-29 10:53:40|15601.87|15481.87|15604.72|15484.72|15604.72|15484.72|15601.87|15481.87|9
1622285630000|2021-05-29 10:53:50|15604.84|15484.84|15608.11|15488.11|15608.11|15488.11|15604.03|15484.03|10
1622285640000|2021-05-29 10:54:00|15607.94|15487.94|15607.46|15487.46|15607.94|15487.94|15607.46|15487.46|10
1622285650000|2021-05-29 10:54:10|15607.56|15487.56|15606.81|15486.81|15608.06|15488.06|15606.42|15486.42|10
1622285660000|2021-05-29 10:54:20|15606.45|15486.45|15607.33|15487.33|15607.45|15487.45|15606.19|15486.19|10
1622285670000|2021-05-29 10:54:30|15607.14|15487.14|15608.28|15488.28|15608.28|15488.28|15604.13|15484.13|10
1622285680000|2021-05-29 10:54:40|15608.52|15488.52|15610.49|15490.49|15610.49|15490.49|15608.52|15488.52|9
1622285690000|2021-05-29 10:54:50|15611.26|15491.26|15617.53|15497.53|15617.53|15497.53|15611.26|15491.26|10
1622285700000|2021-05-29 10:55:00|15618.81|15498.81|15620.94|15500.94|15620.94|15500.94|15618.33|15498.33|10
1622285710000|2021-05-29 10:55:10|15620.78|15500.78|15624.46|15504.46|15624.46|15504.46|15620.78|15500.78|10
1622285720000|2021-05-29 10:55:20|15625.64|15505.64|15621.65|15501.65|15625.64|15505.64|15621.65|15501.65|10
1622285730000|2021-05-29 10:55:30|15621.19|15501.19|15619.17|15499.17|15621.76|15501.76|15619.17|15499.17|10
1622285740000|2021-05-29 10:55:40|15619.26|15499.26|15613.13|15493.13|15619.26|15499.26|15612.06|15492.06|10
1622285750000|2021-05-29 10:55:50|15612.66|15492.66|15608.22|15488.22|15612.66|15492.66|15608.22|15488.22|10
1622285760000|2021-05-29 10:56:00|15608.18|15488.18|15602.32|15482.32|15608.18|15488.18|15602.31|15482.31|9
1622285770000|2021-05-29 10:56:10|15599.51|15479.51|15592.48|15472.48|15599.51|15479.51|15592.48|15472.48|10
1622285780000|2021-05-29 10:56:20|15590.94|15470.94|15584.38|15464.38|15590.94|15470.94|15584.38|15464.38|10
1622285790000|2021-05-29 10:56:30|15584.32|15464.32|15580.71|15460.71|15584.91|15464.91|15580.71|15460.71|10
1622285800000|2021-05-29 10:56:40|15579.96|15459.96|15577.7|15457.7|15579.96|15459.96|15577.47|15457.47|10
1622285810000|2021-05-29 10:56:50|15577.68|15457.68|15578.6|15458.6|15578.88|15458.88|15577.11|15457.11|10
1622285820000|2021-05-29 10:57:00|15578.45|15458.45|15576.97|15456.97|15579.37|15459.37|15576.97|15456.97|10
1622285830000|2021-05-29 10:57:10|15576.89|15456.89|15575.73|15455.73|15576.89|15456.89|15575.55|15455.55|10
1622285840000|2021-05-29 10:57:20|15575.64|15455.64|15576.23|15456.23|15576.23|15456.23|15574.32|15454.32|9
1622285850000|2021-05-29 10:57:30|15576.7|15456.7|15573.73|15453.73|15577.79|15457.79|15571.72|15451.72|10
1622285860000|2021-05-29 10:57:40|15574.25|15454.25|15574.99|15454.99|15574.99|15454.99|15574.08|15454.08|10
1622285870000|2021-05-29 10:57:50|15574.75|15454.75|15572.88|15452.88|15574.78|15454.78|15572.88|15452.88|10
1622285880000|2021-05-29 10:58:00|15573.03|15453.03|15574.45|15454.45|15574.45|15454.45|15572.84|15452.84|10
1622285890000|2021-05-29 10:58:10|15575.66|15455.66|15582.43|15462.43|15582.43|15462.43|15575.66|15455.66|9
1622285900000|2021-05-29 10:58:20|15582.72|15462.72|15588.91|15468.91|15588.91|15468.91|15582.72|15462.72|9
1622285910000|2021-05-29 10:58:30|15589|15469|15592.24|15472.24|15592.24|15472.24|15589|15469|10
1622285920000|2021-05-29 10:58:40|15592.64|15472.64|15599.93|15479.93|15599.93|15479.93|15592.45|15472.45|10
1622285930000|2021-05-29 10:58:50|15600.33|15480.33|15601.04|15481.04|15602.57|15482.57|15599.28|15479.28|10
1622285940000|2021-05-29 10:59:00|15600.84|15480.84|15604.6|15484.6|15604.7|15484.7|15600.51|15480.51|10
1622285950000|2021-05-29 10:59:10|15604.65|15484.65|15607.1|15487.1|15607.1|15487.1|15604.38|15484.38|10
1622285960000|2021-05-29 10:59:20|15608.8|15488.8|15613.78|15493.78|15613.78|15493.78|15608.8|15488.8|10
1622285970000|2021-05-29 10:59:30|15613.79|15493.79|15612.02|15492.02|15614.26|15494.26|15612.02|15492.02|10
1622285980000|2021-05-29 10:59:40|15611.22|15491.22|15606.73|15486.73|15611.43|15491.43|15606.73|15486.73|10
1622285990000|2021-05-29 10:59:50|15606.41|15486.41|15600.52|15480.52|15606.41|15486.41|15600.52|15480.52|10
1622286000000|2021-05-29 11:00:00|15599.37|15479.37|15593.46|15473.46|15599.37|15479.37|15593.18|15473.18|10
1622286010000|2021-05-29 11:00:10|15594.35|15474.35|15593.91|15473.91|15594.62|15474.62|15593.52|15473.52|10
1622286020000|2021-05-29 11:00:20|15593.27|15473.27|15593.98|15473.98|15594.47|15474.47|15592.36|15472.36|10
1622286030000|2021-05-29 11:00:30|15593.91|15473.91|15593.81|15473.81|15595.39|15475.39|15591.94|15471.94|10
1622286040000|2021-05-29 11:00:40|15593.12|15473.12|15594.3|15474.3|15594.3|15474.3|15591.43|15471.43|10
1622286050000|2021-05-29 11:00:50|15595.73|15475.73|15599.31|15479.31|15599.31|15479.31|15595.28|15475.28|10
1622286060000|2021-05-29 11:01:00|15600.14|15480.14|15604.64|15484.64|15604.64|15484.64|15600.14|15480.14|9
1622286070000|2021-05-29 11:01:10|15604.47|15484.47|15605.2|15485.2|15605.69|15485.69|15603.79|15483.79|10
1622286080000|2021-05-29 11:01:20|15604.14|15484.14|15593.47|15473.47|15604.14|15484.14|15593.47|15473.47|10
1622286090000|2021-05-29 11:01:30|15591.28|15471.28|15584.03|15464.03|15591.38|15471.38|15584.03|15464.03|10
1622286100000|2021-05-29 11:01:40|15583.03|15463.03|15581.63|15461.63|15583.03|15463.03|15581.44|15461.44|10
1622286110000|2021-05-29 11:01:50|15580.89|15460.89|15573.48|15453.48|15580.89|15460.89|15573.48|15453.48|10
1622286120000|2021-05-29 11:02:00|15573.49|15453.49|15567.41|15447.41|15573.49|15453.49|15567.16|15447.16|10
1622286130000|2021-05-29 11:02:10|15566.53|15446.53|15565.25|15445.25|15567.82|15447.82|15565.25|15445.25|10
1622286140000|2021-05-29 11:02:20|15564.99|15444.99|15561.49|15441.49|15566.22|15446.22|15561.49|15441.49|10
1622286150000|2021-05-29 11:02:30|15560.98|15440.98|15556.67|15436.67|15560.98|15440.98|15556.67|15436.67|10
1622286160000|2021-05-29 11:02:40|15556.07|15436.07|15556.62|15436.62|15556.62|15436.62|15553.99|15433.99|10
1622286170000|2021-05-29 11:02:50|15556.84|15436.84|15556.04|15436.04|15556.91|15436.91|15556.04|15436.04|10
1622286180000|2021-05-29 11:03:00|15555.28|15435.28|15551.08|15431.08|15555.48|15435.48|15551.08|15431.08|10
1622286190000|2021-05-29 11:03:10|15550.82|15430.82|15547.73|15427.73|15550.82|15430.82|15547.73|15427.73|10
1622286200000|2021-05-29 11:03:20|15547.25|15427.25|15543.78|15423.78|15547.25|15427.25|15543.78|15423.78|10
1622286210000|2021-05-29 11:03:30|15543.22|15423.22|15539.9|15419.9|15543.37|15423.37|15539.9|15419.9|10
1622286220000|2021-05-29 11:03:40|15540.27|15420.27|15543.17|15423.17|15543.17|15423.17|15540.27|15420.27|10
1622286230000|2021-05-29 11:03:50|15543.48|15423.48|15539.33|15419.33|15544.65|15424.65|15539.33|15419.33|10
1622286240000|2021-05-29 11:04:00|15539.18|15419.18|15534.69|15414.69|15539.18|15419.18|15534.69|15414.69|10
1622286250000|2021-05-29 11:04:10|15534.49|15414.49|15533.45|15413.45|15535.51|15415.51|15532.97|15412.97|10
1622286260000|2021-05-29 11:04:20|15533.59|15413.59|15532.77|15412.77|15533.99|15413.99|15532.77|15412.77|10
1622286270000|2021-05-29 11:04:30|15531.41|15411.41|15527.83|15407.83|15531.41|15411.41|15527.63|15407.63|10
1622286280000|2021-05-29 11:04:40|15527.22|15407.22|15524.52|15404.52|15527.22|15407.22|15524.52|15404.52|10
1622286290000|2021-05-29 11:04:50|15525.05|15405.05|15526.36|15406.36|15526.36|15406.36|15524.97|15404.97|10
1622286300000|2021-05-29 11:05:00|15524.91|15404.91|15511.66|15391.66|15524.97|15404.97|15511.66|15391.66|10
1622286310000|2021-05-29 11:05:10|15511.19|15391.19|15502.12|15382.12|15511.39|15391.39|15502.12|15382.12|10
1622286320000|2021-05-29 11:05:20|15500.4|15380.4|15492.37|15372.37|15500.4|15380.4|15492.37|15372.37|10
1622286330000|2021-05-29 11:05:30|15489.84|15369.84|15492.14|15372.14|15492.51|15372.51|15489.84|15369.84|10
1622286340000|2021-05-29 11:05:40|15491.82|15371.82|15494.4|15374.4|15495.11|15375.11|15491.82|15371.82|10
1622286350000|2021-05-29 11:05:50|15494.12|15374.12|15494.05|15374.05|15494.64|15374.64|15493.01|15373.01|10
1622286360000|2021-05-29 11:06:00|15494.01|15374.01|15504.32|15384.32|15504.32|15384.32|15494.01|15374.01|10
1622286370000|2021-05-29 11:06:10|15507.77|15387.77|15513.51|15393.51|15513.51|15393.51|15507.77|15387.77|10
1622286380000|2021-05-29 11:06:20|15514.76|15394.76|15525.82|15405.82|15525.82|15405.82|15514.76|15394.76|10
1622286390000|2021-05-29 11:06:30|15526.17|15406.17|15528.21|15408.21|15528.21|15408.21|15525.82|15405.82|10
1622286400000|2021-05-29 11:06:40|15531.18|15411.18|15543.51|15423.51|15543.95|15423.95|15531.18|15411.18|10
1622286410000|2021-05-29 11:06:50|15544.58|15424.58|15546.39|15426.39|15547.41|15427.41|15544.46|15424.46|10
1622286420000|2021-05-29 11:07:00|15546.67|15426.67|15558.67|15438.67|15558.67|15438.67|15546.67|15426.67|10
1622286430000|2021-05-29 11:07:10|15560.08|15440.08|15571.18|15451.18|15571.18|15451.18|15560.08|15440.08|10
1622286440000|2021-05-29 11:07:20|15571.11|15451.11|15580.78|15460.78|15580.78|15460.78|15571.11|15451.11|10
1622286450000|2021-05-29 11:07:30|15580.6|15460.6|15594.79|15474.79|15594.79|15474.79|15580.6|15460.6|10
1622286460000|2021-05-29 11:07:40|15596.22|15476.22|15596.91|15476.91|15598.38|15478.38|15596.22|15476.22|10
1622286470000|2021-05-29 11:07:50|15596.36|15476.36|15594.77|15474.77|15596.48|15476.48|15594.77|15474.77|10
1622286480000|2021-05-29 11:08:00|15594.47|15474.47|15589.87|15469.87|15594.47|15474.47|15589.87|15469.87|10
1622286490000|2021-05-29 11:08:10|15589.43|15469.43|15583.96|15463.96|15589.43|15469.43|15583.96|15463.96|10
1622286500000|2021-05-29 11:08:20|15584.57|15464.57|15585.71|15465.71|15585.75|15465.75|15583.9|15463.9|10
1622286510000|2021-05-29 11:08:30|15583.69|15463.69|15578.88|15458.88|15583.69|15463.69|15578.88|15458.88|10
1622286520000|2021-05-29 11:08:40|15578.25|15458.25|15574.33|15454.33|15578.25|15458.25|15574.33|15454.33|10
1622286530000|2021-05-29 11:08:50|15573.9|15453.9|15576.61|15456.61|15577.42|15457.42|15573.9|15453.9|10
1622286540000|2021-05-29 11:09:00|15577.93|15457.93|15581.59|15461.59|15581.78|15461.78|15577.83|15457.83|10
1622286550000|2021-05-29 11:09:10|15581.29|15461.29|15583.49|15463.49|15584.37|15464.37|15581.29|15461.29|10
1622286560000|2021-05-29 11:09:20|15583.56|15463.56|15580.35|15460.35|15583.56|15463.56|15580.35|15460.35|10
1622286570000|2021-05-29 11:09:30|15580.08|15460.08|15578.24|15458.24|15580.08|15460.08|15577.79|15457.79|10
1622286580000|2021-05-29 11:09:40|15579.1|15459.1|15578.13|15458.13|15579.1|15459.1|15577.88|15457.88|10
1622286590000|2021-05-29 11:09:50|15577.93|15457.93|15579.38|15459.38|15579.38|15459.38|15577.71|15457.71|10
1622286600000|2021-05-29 11:10:00|15580.84|15460.84|15579.4|15459.4|15581.14|15461.14|15579.4|15459.4|10
1622286610000|2021-05-29 11:10:10|15579.35|15459.35|15578.68|15458.68|15579.35|15459.35|15577.28|15457.28|10
1622286620000|2021-05-29 11:10:20|15579.06|15459.06|15575|15455|15579.06|15459.06|15575|15455|10
1622286630000|2021-05-29 11:10:30|15575.41|15455.41|15564.72|15444.72|15575.42|15455.42|15564.72|15444.72|10
1622286640000|2021-05-29 11:10:40|15563.6|15443.6|15558.96|15438.96|15563.6|15443.6|15558.79|15438.79|10
1622286650000|2021-05-29 11:10:50|15558.8|15438.8|15558.35|15438.35|15559|15439|15557.77|15437.77|10
1622286660000|2021-05-29 11:11:00|15557.01|15437.01|15551.92|15431.92|15557.01|15437.01|15551.92|15431.92|10
1622286670000|2021-05-29 11:11:10|15550.79|15430.79|15549.1|15429.1|15550.79|15430.79|15549.1|15429.1|9
1622286680000|2021-05-29 11:11:20|15549.21|15429.21|15549.57|15429.57|15550.23|15430.23|15548.78|15428.78|10
1622286690000|2021-05-29 11:11:30|15548.25|15428.25|15547.16|15427.16|15549.46|15429.46|15547.16|15427.16|10
1622286700000|2021-05-29 11:11:40|15546.94|15426.94|15544.3|15424.3|15546.94|15426.94|15544.3|15424.3|10
1622286710000|2021-05-29 11:11:50|15543.88|15423.88|15545.2|15425.2|15545.41|15425.41|15543.88|15423.88|10
1622286720000|2021-05-29 11:12:00|15544.96|15424.96|15541.42|15421.42|15545.84|15425.84|15541.42|15421.42|10
1622286730000|2021-05-29 11:12:10|15540.51|15420.51|15537.29|15417.29|15540.51|15420.51|15537.29|15417.29|10
1622286740000|2021-05-29 11:12:20|15537.28|15417.28|15531.05|15411.05|15537.28|15417.28|15531.05|15411.05|10
1622286750000|2021-05-29 11:12:30|15530.84|15410.84|15528.17|15408.17|15530.84|15410.84|15526.97|15406.97|10
1622286760000|2021-05-29 11:12:40|15529.14|15409.14|15530.72|15410.72|15530.81|15410.81|15529.14|15409.14|10
1622286770000|2021-05-29 11:12:50|15530.82|15410.82|15536.44|15416.44|15536.44|15416.44|15530.82|15410.82|10
1622286780000|2021-05-29 11:13:00|15536.83|15416.83|15538.2|15418.2|15538.94|15418.94|15536.83|15416.83|10
1622286790000|2021-05-29 11:13:10|15537.16|15417.16|15532.21|15412.21|15537.16|15417.16|15531.92|15411.92|10
1622286800000|2021-05-29 11:13:20|15531.94|15411.94|15530.96|15410.96|15532.2|15412.2|15530.47|15410.47|10
1622286810000|2021-05-29 11:13:30|15531.08|15411.08|15533.61|15413.61|15533.92|15413.92|15530.56|15410.56|10
1622286820000|2021-05-29 11:13:40|15537.01|15417.01|15537.24|15417.24|15539|15419|15537.01|15417.01|10
1622286830000|2021-05-29 11:13:50|15537|15417|15531.58|15411.58|15537|15417|15531.58|15411.58|10
1622286840000|2021-05-29 11:14:00|15530.3|15410.3|15528.3|15408.3|15530.3|15410.3|15528.3|15408.3|10
1622286850000|2021-05-29 11:14:10|15528.39|15408.39|15529.14|15409.14|15529.14|15409.14|15527.65|15407.65|10
1622286860000|2021-05-29 11:14:20|15529.49|15409.49|15531.45|15411.45|15532.49|15412.49|15529.49|15409.49|10
1622286870000|2021-05-29 11:14:30|15530.03|15410.03|15518.79|15398.79|15530.03|15410.03|15518.79|15398.79|10
1622286880000|2021-05-29 11:14:40|15519.16|15399.16|15520.88|15400.88|15521.11|15401.11|15519.16|15399.16|10
1622286890000|2021-05-29 11:14:50|15521.76|15401.76|15516.4|15396.4|15522.29|15402.29|15516.4|15396.4|10
1622286900000|2021-05-29 11:15:00|15515.09|15395.09|15510.36|15390.36|15515.36|15395.36|15510.36|15390.36|10
1622286910000|2021-05-29 11:15:10|15507.36|15387.36|15498.2|15378.2|15507.36|15387.36|15498.2|15378.2|10
1622286920000|2021-05-29 11:15:20|15495.68|15375.68|15493.87|15373.87|15495.68|15375.68|15493.82|15373.82|10
1622286930000|2021-05-29 11:15:30|15491.58|15371.58|15487.66|15367.66|15491.63|15371.63|15486.74|15366.74|10
1622286940000|2021-05-29 11:15:40|15486.86|15366.86|15480.66|15360.66|15486.86|15366.86|15480.66|15360.66|10
1622286950000|2021-05-29 11:15:50|15479.86|15359.86|15480.96|15360.96|15480.99|15360.99|15479.86|15359.86|10
1622286960000|2021-05-29 11:16:00|15480.36|15360.36|15476.14|15356.14|15481.01|15361.01|15476.14|15356.14|10
1622286970000|2021-05-29 11:16:10|15475.26|15355.26|15475.49|15355.49|15475.86|15355.86|15474.31|15354.31|10
1622286980000|2021-05-29 11:16:20|15477.21|15357.21|15475.18|15355.18|15477.85|15357.85|15475.18|15355.18|10
1622286990000|2021-05-29 11:16:30|15474.04|15354.04|15473.44|15353.44|15474.13|15354.13|15472.65|15352.65|10
1622287000000|2021-05-29 11:16:40|15473.25|15353.25|15472.33|15352.33|15473.61|15353.61|15472.21|15352.21|9
1622287010000|2021-05-29 11:16:50|15471.79|15351.79|15469.66|15349.66|15471.79|15351.79|15469.66|15349.66|10
1622287020000|2021-05-29 11:17:00|15469.62|15349.62|15470.01|15350.01|15470.8|15350.8|15469.62|15349.62|10
1622287030000|2021-05-29 11:17:10|15468.99|15348.99|15461.47|15341.47|15469.85|15349.85|15461.47|15341.47|10
1622287040000|2021-05-29 11:17:20|15458.42|15338.42|15447.4|15327.4|15458.42|15338.42|15447.4|15327.4|10
1622287050000|2021-05-29 11:17:30|15445.2|15325.2|15422.77|15302.77|15445.2|15325.2|15422.77|15302.77|10
1622287060000|2021-05-29 11:17:40|15418.45|15298.45|15390.21|15270.21|15418.45|15298.45|15390.21|15270.21|10
1622287070000|2021-05-29 11:17:50|15383.96|15263.96|15388.83|15268.83|15388.83|15268.83|15383.6|15263.6|10
1622287080000|2021-05-29 11:18:00|15388.85|15268.85|15405.23|15285.23|15405.23|15285.23|15388.85|15268.85|10
1622287090000|2021-05-29 11:18:10|15405.31|15285.31|15398.55|15278.55|15407.18|15287.18|15398.27|15278.27|10
1622287100000|2021-05-29 11:18:20|15396.24|15276.24|15390.17|15270.17|15396.24|15276.24|15390.17|15270.17|10
1622287110000|2021-05-29 11:18:30|15389.48|15269.48|15374.22|15254.22|15389.48|15269.48|15374.22|15254.22|10
1622287120000|2021-05-29 11:18:40|15372.07|15252.07|15355.97|15235.97|15372.07|15252.07|15355.97|15235.97|10
1622287130000|2021-05-29 11:18:50|15356.2|15236.2|15349.91|15229.91|15356.74|15236.74|15349.91|15229.91|10
1622287140000|2021-05-29 11:19:00|15351.36|15231.36|15368.86|15248.86|15369.19|15249.19|15351.36|15231.36|10
1622287150000|2021-05-29 11:19:10|15371.28|15251.28|15371.24|15251.24|15374.11|15254.11|15371.24|15251.24|10
1622287160000|2021-05-29 11:19:20|15367.96|15247.96|15353.31|15233.31|15367.96|15247.96|15353.31|15233.31|10
1622287170000|2021-05-29 11:19:30|15352.64|15232.64|15350.74|15230.74|15352.64|15232.64|15350.7|15230.7|10
1622287180000|2021-05-29 11:19:40|15350.41|15230.41|15345.3|15225.3|15350.41|15230.41|15345.3|15225.3|10
1622287190000|2021-05-29 11:19:50|15343.37|15223.37|15336.81|15216.81|15343.37|15223.37|15336.81|15216.81|9
1622287200000|2021-05-29 11:20:00|15336.75|15216.75|15341.42|15221.42|15341.42|15221.42|15334.72|15214.72|8
1622287210000|2021-05-29 11:20:10|15341.83|15221.83|15352.58|15232.58|15352.58|15232.58|15341.09|15221.09|10
1622287220000|2021-05-29 11:20:20|15353.15|15233.15|15359.09|15239.09|15359.09|15239.09|15353.15|15233.15|10
1622287230000|2021-05-29 11:20:30|15357.92|15237.92|15363.75|15243.75|15364.58|15244.58|15357.58|15237.58|10
1622287240000|2021-05-29 11:20:40|15365.28|15245.28|15369.34|15249.34|15369.51|15249.51|15365.28|15245.28|10
1622287250000|2021-05-29 11:20:50|15368.79|15248.79|15373.7|15253.7|15373.7|15253.7|15368.79|15248.79|10
1622287260000|2021-05-29 11:21:00|15374.06|15254.06|15383.14|15263.14|15383.14|15263.14|15374.06|15254.06|10
1622287270000|2021-05-29 11:21:10|15384.58|15264.58|15392.54|15272.54|15393.13|15273.13|15384.58|15264.58|10
1622287280000|2021-05-29 11:21:20|15393.94|15273.94|15401|15281|15401|15281|15393.6|15273.6|10
1622287290000|2021-05-29 11:21:30|15404.99|15284.99|15401.08|15281.08|15408.39|15288.39|15401.08|15281.08|10
1622287300000|2021-05-29 11:21:40|15399.13|15279.13|15389.34|15269.34|15399.13|15279.13|15389.07|15269.07|10
1622287310000|2021-05-29 11:21:50|15388.85|15268.85|15382.85|15262.85|15388.85|15268.85|15382.85|15262.85|10
1622287320000|2021-05-29 11:22:00|15382.86|15262.86|15368.47|15248.47|15382.86|15262.86|15368.47|15248.47|10
1622287330000|2021-05-29 11:22:10|15366.7|15246.7|15358.56|15238.56|15366.7|15246.7|15358.56|15238.56|10
1622287340000|2021-05-29 11:22:20|15358.72|15238.72|15364.33|15244.33|15364.33|15244.33|15358.72|15238.72|10
1622287350000|2021-05-29 11:22:30|15365.46|15245.46|15370.71|15250.71|15372.21|15252.21|15365.46|15245.46|10
1622287360000|2021-05-29 11:22:40|15368.61|15248.61|15354.76|15234.76|15368.61|15248.61|15354.76|15234.76|10
1622287370000|2021-05-29 11:22:50|15349.66|15229.66|15308.93|15188.93|15349.66|15229.66|15304.38|15184.38|10
1622287380000|2021-05-29 11:23:00|15313.08|15193.08|15306.54|15186.54|15317.87|15197.87|15306.54|15186.54|10
1622287390000|2021-05-29 11:23:10|15304.33|15184.33|15298.64|15178.64|15304.33|15184.33|15298.43|15178.43|10
1622287400000|2021-05-29 11:23:20|15300.37|15180.37|15311.88|15191.88|15311.88|15191.88|15300.37|15180.37|10
1622287410000|2021-05-29 11:23:30|15312.68|15192.68|15318.87|15198.87|15319.36|15199.36|15312.68|15192.68|10
1622287420000|2021-05-29 11:23:40|15318.89|15198.89|15323.74|15203.74|15325.22|15205.22|15318.89|15198.89|10
1622287430000|2021-05-29 11:23:50|15322.9|15202.9|15324.58|15204.58|15324.67|15204.67|15322.9|15202.9|10
1622287440000|2021-05-29 11:24:00|15324.96|15204.96|15338.24|15218.24|15338.24|15218.24|15324.96|15204.96|10
1622287450000|2021-05-29 11:24:10|15345.53|15225.53|15386.43|15266.43|15386.43|15266.43|15345.53|15225.53|10
1622287460000|2021-05-29 11:24:20|15389.05|15269.05|15390.75|15270.75|15390.75|15270.75|15388.23|15268.23|10
1622287470000|2021-05-29 11:24:30|15390.45|15270.45|15391.14|15271.14|15391.14|15271.14|15388.68|15268.68|10
1622287480000|2021-05-29 11:24:40|15393.54|15273.54|15401.15|15281.15|15401.15|15281.15|15393.54|15273.54|10
1622287490000|2021-05-29 11:24:50|15401.78|15281.78|15421.12|15301.12|15421.12|15301.12|15401.78|15281.78|10
1622287500000|2021-05-29 11:25:00|15422.98|15302.98|15431.68|15311.68|15431.68|15311.68|15422.98|15302.98|10
1622287510000|2021-05-29 11:25:10|15430.74|15310.74|15429.71|15309.71|15431.55|15311.55|15428.29|15308.29|10
1622287520000|2021-05-29 11:25:20|15428.3|15308.3|15416.02|15296.02|15428.3|15308.3|15416.02|15296.02|10
1622287530000|2021-05-29 11:25:30|15416.31|15296.31|15412.01|15292.01|15416.31|15296.31|15410.48|15290.48|10
1622287540000|2021-05-29 11:25:40|15413.3|15293.3|15418.83|15298.83|15419.04|15299.04|15413.3|15293.3|10
1622287550000|2021-05-29 11:25:50|15418.73|15298.73|15425.3|15305.3|15427.01|15307.01|15418.73|15298.73|10
1622287560000|2021-05-29 11:26:00|15425.45|15305.45|15415.42|15295.42|15425.45|15305.45|15415.42|15295.42|10
1622287570000|2021-05-29 11:26:10|15414.68|15294.68|15409.8|15289.8|15414.68|15294.68|15409.72|15289.72|10
1622287580000|2021-05-29 11:26:20|15409.53|15289.53|15415.65|15295.65|15415.71|15295.71|15408.02|15288.02|10
1622287590000|2021-05-29 11:26:30|15415.89|15295.89|15416.52|15296.52|15416.74|15296.74|15415.38|15295.38|10
1622287600000|2021-05-29 11:26:40|15417.82|15297.82|15425.81|15305.81|15425.81|15305.81|15417.82|15297.82|10
1622287610000|2021-05-29 11:26:50|15426.53|15306.53|15432.17|15312.17|15432.17|15312.17|15426.53|15306.53|10
1622287620000|2021-05-29 11:27:00|15436.21|15316.21|15463.92|15343.92|15463.92|15343.92|15436.21|15316.21|10
1622287630000|2021-05-29 11:27:10|15466.23|15346.23|15486.98|15366.98|15486.98|15366.98|15466.23|15346.23|10
1622287640000|2021-05-29 11:27:20|15486.31|15366.31|15494.33|15374.33|15494.33|15374.33|15486.31|15366.31|10
1622287650000|2021-05-29 11:27:30|15495.06|15375.06|15505.76|15385.76|15505.76|15385.76|15495.06|15375.06|9
1622287660000|2021-05-29 11:27:40|15508.37|15388.37|15520.21|15400.21|15521.11|15401.11|15508.37|15388.37|10
1622287670000|2021-05-29 11:27:50|15519.6|15399.6|15529.6|15409.6|15531.46|15411.46|15519.6|15399.6|10
1622287680000|2021-05-29 11:28:00|15529.46|15409.46|15531.06|15411.06|15531.37|15411.37|15528.19|15408.19|10
1622287690000|2021-05-29 11:28:10|15531.31|15411.31|15536.77|15416.77|15536.77|15416.77|15531.31|15411.31|10
1622287700000|2021-05-29 11:28:20|15538.12|15418.12|15537.63|15417.63|15539.48|15419.48|15537.2|15417.2|10
1622287710000|2021-05-29 11:28:30|15538.08|15418.08|15538.12|15418.12|15539.22|15419.22|15536.96|15416.96|10
1622287720000|2021-05-29 11:28:40|15537.7|15417.7|15542.75|15422.75|15542.97|15422.97|15537.24|15417.24|10
1622287730000|2021-05-29 11:28:50|15547.15|15427.15|15550.74|15430.74|15550.86|15430.86|15547.15|15427.15|10
1622287740000|2021-05-29 11:29:00|15552.91|15432.91|15557.52|15437.52|15557.87|15437.87|15552.91|15432.91|10
1622287750000|2021-05-29 11:29:10|15560.48|15440.48|15570.19|15450.19|15570.19|15450.19|15560.48|15440.48|10
1622287760000|2021-05-29 11:29:20|15570.77|15450.77|15578.66|15458.66|15578.66|15458.66|15570.77|15450.77|10
1622287770000|2021-05-29 11:29:30|15579.87|15459.87|15580.06|15460.06|15582.97|15462.97|15579.45|15459.45|10
1622287780000|2021-05-29 11:29:40|15579.29|15459.29|15585.47|15465.47|15585.47|15465.47|15579.29|15459.29|10
1622287790000|2021-05-29 11:29:50|15585.45|15465.45|15595.59|15475.59|15595.59|15475.59|15585.45|15465.45|10
1622287800000|2021-05-29 11:30:00|15596.34|15476.34|15605.39|15485.39|15605.39|15485.39|15596.34|15476.34|10
1622287810000|2021-05-29 11:30:10|15607.51|15487.51|15608.42|15488.42|15612.01|15492.01|15607.51|15487.51|10
1622287820000|2021-05-29 11:30:20|15607.76|15487.76|15604.11|15484.11|15607.76|15487.76|15604.11|15484.11|10
1622287830000|2021-05-29 11:30:30|15605.66|15485.66|15635.35|15515.35|15638.13|15518.13|15605.66|15485.66|10
1622287840000|2021-05-29 11:30:40|15638.31|15518.31|15694.06|15574.06|15694.06|15574.06|15638.31|15518.31|10
1622287850000|2021-05-29 11:30:50|15695.72|15575.72|15720.9|15600.9|15720.9|15600.9|15694.84|15574.84|10
1622287860000|2021-05-29 11:31:00|15725.28|15605.28|15767.16|15647.16|15767.16|15647.16|15725.28|15605.28|10
1622287870000|2021-05-29 11:31:10|15779.99|15659.99|15788.21|15668.21|15801.27|15681.27|15779.99|15659.99|10
1622287880000|2021-05-29 11:31:20|15786.06|15666.06|15783.46|15663.46|15786.06|15666.06|15778.24|15658.24|10
1622287890000|2021-05-29 11:31:30|15782.08|15662.08|15779.36|15659.36|15783.37|15663.37|15777.26|15657.26|10
1622287900000|2021-05-29 11:31:40|15780.33|15660.33|15779.77|15659.77|15781.23|15661.23|15777.96|15657.96|10
1622287910000|2021-05-29 11:31:50|15779.95|15659.95|15774.97|15654.97|15779.95|15659.95|15774.15|15654.15|10
1622287920000|2021-05-29 11:32:00|15775.93|15655.93|15786.94|15666.94|15786.94|15666.94|15774.5|15654.5|10
1622287930000|2021-05-29 11:32:10|15787.47|15667.47|15792.95|15672.95|15795.86|15675.86|15787.47|15667.47|10
1622287940000|2021-05-29 11:32:20|15794.31|15674.31|15796.55|15676.55|15796.79|15676.79|15794.31|15674.31|10
1622287950000|2021-05-29 11:32:30|15796.84|15676.84|15793.4|15673.4|15796.84|15676.84|15793.27|15673.27|10
1622287960000|2021-05-29 11:32:40|15794.19|15674.19|15794.48|15674.48|15796.03|15676.03|15793.95|15673.95|10
1622287970000|2021-05-29 11:32:50|15795.32|15675.32|15791.78|15671.78|15795.32|15675.32|15791.37|15671.37|10
1622287980000|2021-05-29 11:33:00|15793.01|15673.01|15794.43|15674.43|15794.43|15674.43|15788.9|15668.9|10
1622287990000|2021-05-29 11:33:10|15794.19|15674.19|15798.91|15678.91|15800.56|15680.56|15794.19|15674.19|10
1622288000000|2021-05-29 11:33:20|15799.46|15679.46|15802.11|15682.11|15803.99|15683.99|15799.46|15679.46|10
1622288010000|2021-05-29 11:33:30|15802.23|15682.23|15789.85|15669.85|15802.23|15682.23|15789.85|15669.85|10
1622288020000|2021-05-29 11:33:40|15787.02|15667.02|15774.6|15654.6|15787.02|15667.02|15774.6|15654.6|10
1622288030000|2021-05-29 11:33:50|15774.79|15654.79|15773.15|15653.15|15774.94|15654.94|15773.15|15653.15|10
1622288040000|2021-05-29 11:34:00|15772.54|15652.54|15767.2|15647.2|15772.54|15652.54|15766.87|15646.87|9
1622288050000|2021-05-29 11:34:10|15768.25|15648.25|15769.76|15649.76|15770.63|15650.63|15767.54|15647.54|10
1622288060000|2021-05-29 11:34:20|15769.84|15649.84|15776.25|15656.25|15776.25|15656.25|15769.82|15649.82|10
1622288070000|2021-05-29 11:34:30|15776.36|15656.36|15791.14|15671.14|15791.14|15671.14|15776.36|15656.36|10
1622288080000|2021-05-29 11:34:40|15790.15|15670.15|15795.84|15675.84|15795.84|15675.84|15790.15|15670.15|10
1622288090000|2021-05-29 11:34:50|15796.43|15676.43|15795.65|15675.65|15796.77|15676.77|15794.61|15674.61|10
1622288100000|2021-05-29 11:35:00|15795.43|15675.43|15795.9|15675.9|15797.65|15677.65|15794.66|15674.66|10
1622288110000|2021-05-29 11:35:10|15795.89|15675.89|15786.66|15666.66|15796.34|15676.34|15786.66|15666.66|10
1622288120000|2021-05-29 11:35:20|15784.18|15664.18|15769.17|15649.17|15784.18|15664.18|15769.17|15649.17|10
1622288130000|2021-05-29 11:35:30|15768.41|15648.41|15756.48|15636.48|15768.42|15648.42|15756.48|15636.48|10
1622288140000|2021-05-29 11:35:40|15755.59|15635.59|15747.68|15627.68|15755.59|15635.59|15747.68|15627.68|10
1622288150000|2021-05-29 11:35:50|15746.65|15626.65|15748.87|15628.87|15749.16|15629.16|15746.65|15626.65|10
1622288160000|2021-05-29 11:36:00|15749.37|15629.37|15750.06|15630.06|15750.06|15630.06|15748.56|15628.56|10
1622288170000|2021-05-29 11:36:10|15751.1|15631.1|15754.35|15634.35|15754.66|15634.66|15749.67|15629.67|10
1622288180000|2021-05-29 11:36:20|15754.31|15634.31|15752.52|15632.52|15755.09|15635.09|15752.52|15632.52|10
1622288190000|2021-05-29 11:36:30|15752.64|15632.64|15744.58|15624.58|15752.64|15632.64|15744.58|15624.58|10
1622288200000|2021-05-29 11:36:40|15744.16|15624.16|15739.87|15619.87|15744.16|15624.16|15739.76|15619.76|10
1622288210000|2021-05-29 11:36:50|15739.08|15619.08|15734.59|15614.59|15739.39|15619.39|15734.59|15614.59|10
1622288220000|2021-05-29 11:37:00|15733.56|15613.56|15719.99|15599.99|15733.56|15613.56|15719.99|15599.99|10
1622288230000|2021-05-29 11:37:10|15718.54|15598.54|15708.13|15588.13|15718.54|15598.54|15708.02|15588.02|10
1622288240000|2021-05-29 11:37:20|15708.85|15588.85|15697.91|15577.91|15709.28|15589.28|15697.91|15577.91|10
1622288250000|2021-05-29 11:37:30|15695.65|15575.65|15689.07|15569.07|15695.77|15575.77|15689.07|15569.07|10
1622288260000|2021-05-29 11:37:40|15688.9|15568.9|15687.15|15567.15|15688.9|15568.9|15687.15|15567.15|10
1622288270000|2021-05-29 11:37:50|15686.22|15566.22|15679.75|15559.75|15686.22|15566.22|15679.75|15559.75|10
1622288280000|2021-05-29 11:38:00|15679.15|15559.15|15669.43|15549.43|15680.21|15560.21|15669.43|15549.43|10
1622288290000|2021-05-29 11:38:10|15668.82|15548.82|15659.02|15539.02|15668.82|15548.82|15659.02|15539.02|10
1622288300000|2021-05-29 11:38:20|15660.03|15540.03|15663.25|15543.25|15663.81|15543.81|15660.03|15540.03|10
1622288310000|2021-05-29 11:38:30|15662.66|15542.66|15662.47|15542.47|15666.67|15546.67|15662.47|15542.47|10
1622288320000|2021-05-29 11:38:40|15661.77|15541.77|15655.54|15535.54|15661.77|15541.77|15654.68|15534.68|10
1622288330000|2021-05-29 11:38:50|15655.38|15535.38|15657.76|15537.76|15657.87|15537.87|15654.53|15534.53|10
1622288340000|2021-05-29 11:39:00|15657.9|15537.9|15664.62|15544.62|15664.62|15544.62|15657.32|15537.32|10
1622288350000|2021-05-29 11:39:10|15664.56|15544.56|15669.57|15549.57|15669.64|15549.64|15664.56|15544.56|10
1622288360000|2021-05-29 11:39:20|15670.2|15550.2|15674.98|15554.98|15675.37|15555.37|15670.2|15550.2|10
1622288370000|2021-05-29 11:39:30|15675.66|15555.66|15670.81|15550.81|15675.66|15555.66|15670.81|15550.81|10
1622288380000|2021-05-29 11:39:40|15669.86|15549.86|15676.73|15556.73|15676.73|15556.73|15669.05|15549.05|10
1622288390000|2021-05-29 11:39:50|15683.15|15563.15|15705.42|15585.42|15705.42|15585.42|15683.15|15563.15|10
1622288400000|2021-05-29 11:40:00|15708.2|15588.2|15702.92|15582.92|15710.43|15590.43|15702.76|15582.76|10
1622288410000|2021-05-29 11:40:10|15702.14|15582.14|15696.1|15576.1|15702.14|15582.14|15695.95|15575.95|10
1622288420000|2021-05-29 11:40:20|15694.85|15574.85|15687.72|15567.72|15694.85|15574.85|15687.4|15567.4|10
1622288430000|2021-05-29 11:40:30|15686.92|15566.92|15677.68|15557.68|15686.92|15566.92|15677.68|15557.68|10
1622288440000|2021-05-29 11:40:40|15675|15555|15656.74|15536.74|15675|15555|15656.74|15536.74|10
1622288450000|2021-05-29 11:40:50|15656.95|15536.95|15653.22|15533.22|15656.95|15536.95|15652.97|15532.97|10
1622288460000|2021-05-29 11:41:00|15653.74|15533.74|15664.75|15544.75|15664.75|15544.75|15652.92|15532.92|10
1622288470000|2021-05-29 11:41:10|15666.37|15546.37|15665.58|15545.58|15666.51|15546.51|15665.52|15545.52|9
1622288480000|2021-05-29 11:41:20|15665.49|15545.49|15662.75|15542.75|15665.49|15545.49|15662.75|15542.75|10
1622288490000|2021-05-29 11:41:30|15662.26|15542.26|15662.48|15542.48|15663.67|15543.67|15661.94|15541.94|10
1622288500000|2021-05-29 11:41:40|15663.1|15543.1|15665.81|15545.81|15665.81|15545.81|15663.06|15543.06|10
1622288510000|2021-05-29 11:41:50|15667.62|15547.62|15671.97|15551.97|15671.97|15551.97|15667.62|15547.62|10
1622288520000|2021-05-29 11:42:00|15671.82|15551.82|15673.22|15553.22|15673.22|15553.22|15671.82|15551.82|10
1622288530000|2021-05-29 11:42:10|15673.45|15553.45|15670.21|15550.21|15673.45|15553.45|15669.8|15549.8|10
1622288540000|2021-05-29 11:42:20|15670.31|15550.31|15671.28|15551.28|15671.28|15551.28|15667.38|15547.38|10
1622288550000|2021-05-29 11:42:30|15672.02|15552.02|15679.01|15559.01|15679.01|15559.01|15672.02|15552.02|10
1622288560000|2021-05-29 11:42:40|15680.7|15560.7|15689.11|15569.11|15689.11|15569.11|15680.7|15560.7|10
1622288570000|2021-05-29 11:42:50|15689.07|15569.07|15706.11|15586.11|15706.11|15586.11|15689.07|15569.07|10
1622288580000|2021-05-29 11:43:00|15706.56|15586.56|15710.64|15590.64|15710.64|15590.64|15706.56|15586.56|10
1622288590000|2021-05-29 11:43:10|15711.03|15591.03|15722.24|15602.24|15722.24|15602.24|15711.03|15591.03|10
1622288600000|2021-05-29 11:43:20|15721.06|15601.06|15715.09|15595.09|15721.06|15601.06|15715.09|15595.09|10
1622288610000|2021-05-29 11:43:30|15714.51|15594.51|15711.31|15591.31|15714.55|15594.55|15710.86|15590.86|9
1622288620000|2021-05-29 11:43:40|15712.57|15592.57|15711.32|15591.32|15712.59|15592.59|15710.34|15590.34|10
1622288630000|2021-05-29 11:43:50|15715.02|15595.02|15708.82|15588.82|15715.38|15595.38|15708.82|15588.82|10
1622288640000|2021-05-29 11:44:00|15708.33|15588.33|15703.75|15583.75|15708.33|15588.33|15703.35|15583.35|10
1622288650000|2021-05-29 11:44:10|15703.51|15583.51|15708.44|15588.44|15708.44|15588.44|15703.34|15583.34|10
1622288660000|2021-05-29 11:44:20|15707.06|15587.06|15707.99|15587.99|15707.99|15587.99|15706.31|15586.31|9
1622288670000|2021-05-29 11:44:30|15708.2|15588.2|15716.52|15596.52|15716.52|15596.52|15707.72|15587.72|10
1622288680000|2021-05-29 11:44:40|15717.04|15597.04|15719.42|15599.42|15719.94|15599.94|15717.04|15597.04|10
1622288690000|2021-05-29 11:44:50|15720.75|15600.75|15728.76|15608.76|15728.76|15608.76|15720.75|15600.75|10
1622288700000|2021-05-29 11:45:00|15730.07|15610.07|15730.01|15610.01|15731.43|15611.43|15730.01|15610.01|10
1622288710000|2021-05-29 11:45:10|15729.15|15609.15|15723.1|15603.1|15729.15|15609.15|15723.1|15603.1|10
1622288720000|2021-05-29 11:45:20|15723.67|15603.67|15723.41|15603.41|15723.81|15603.81|15722.04|15602.04|10
1622288730000|2021-05-29 11:45:30|15723.37|15603.37|15726.41|15606.41|15726.66|15606.66|15723.37|15603.37|10
1622288740000|2021-05-29 11:45:40|15726.97|15606.97|15725.16|15605.16|15726.97|15606.97|15725.16|15605.16|10
1622288750000|2021-05-29 11:45:50|15725.25|15605.25|15722.3|15602.3|15725.25|15605.25|15722.3|15602.3|10
1622288760000|2021-05-29 11:46:00|15722.45|15602.45|15726.8|15606.8|15726.8|15606.8|15722.45|15602.45|10
1622288770000|2021-05-29 11:46:10|15726.81|15606.81|15737.59|15617.59|15737.59|15617.59|15726.81|15606.81|10
1622288780000|2021-05-29 11:46:20|15737.44|15617.44|15738.27|15618.27|15739.12|15619.12|15737.26|15617.26|10
1622288790000|2021-05-29 11:46:30|15736.79|15616.79|15738.95|15618.95|15739.13|15619.13|15736.79|15616.79|10
1622288800000|2021-05-29 11:46:40|15738.96|15618.96|15738.76|15618.76|15738.96|15618.96|15737.52|15617.52|10
1622288810000|2021-05-29 11:46:50|15738.12|15618.12|15739.38|15619.38|15739.38|15619.38|15737.7|15617.7|10
1622288820000|2021-05-29 11:47:00|15739.51|15619.51|15740.14|15620.14|15741.13|15621.13|15739.51|15619.51|9
1622288830000|2021-05-29 11:47:10|15740.9|15620.9|15739.02|15619.02|15741.11|15621.11|15739.02|15619.02|10
1622288840000|2021-05-29 11:47:20|15739|15619|15740.66|15620.66|15740.99|15620.99|15739|15619|10
1622288850000|2021-05-29 11:47:30|15741.31|15621.31|15741.05|15621.05|15741.31|15621.31|15740.27|15620.27|9
1622288860000|2021-05-29 11:47:40|15741.01|15621.01|15741.52|15621.52|15742.34|15622.34|15740.75|15620.75|9
1622288870000|2021-05-29 11:47:50|15741.2|15621.2|15738.62|15618.62|15741.2|15621.2|15738.62|15618.62|9
1622288880000|2021-05-29 11:48:00|15739.41|15619.41|15737.06|15617.06|15739.63|15619.63|15737.06|15617.06|10
1622288890000|2021-05-29 11:48:10|15736.55|15616.55|15734.64|15614.64|15736.55|15616.55|15734.64|15614.64|9
1622288900000|2021-05-29 11:48:20|15735.02|15615.02|15731.79|15611.79|15735.21|15615.21|15731.79|15611.79|10
1622288910000|2021-05-29 11:48:30|15732.18|15612.18|15731.29|15611.29|15732.18|15612.18|15731.05|15611.05|10
1622288920000|2021-05-29 11:48:40|15731.05|15611.05|15731.87|15611.87|15732.04|15612.04|15731.05|15611.05|9
1622288930000|2021-05-29 11:48:50|15731.7|15611.7|15729.62|15609.62|15731.74|15611.74|15729.62|15609.62|9
1622288940000|2021-05-29 11:49:00|15729.57|15609.57|15729.73|15609.73|15730.24|15610.24|15729.48|15609.48|10
1622288950000|2021-05-29 11:49:10|15729.68|15609.68|15727.55|15607.55|15729.68|15609.68|15727.52|15607.52|10
1622288960000|2021-05-29 11:49:20|15726.58|15606.58|15728.39|15608.39|15728.72|15608.72|15726.12|15606.12|10
1622288970000|2021-05-29 11:49:30|15728.37|15608.37|15726.91|15606.91|15729.02|15609.02|15726.91|15606.91|10
1622288980000|2021-05-29 11:49:40|15726|15606|15726.48|15606.48|15726.79|15606.79|15725.47|15605.47|10
1622288990000|2021-05-29 11:49:50|15726.28|15606.28|15724.06|15604.06|15726.28|15606.28|15724.02|15604.02|10
1622289000000|2021-05-29 11:50:00|15724.5|15604.5|15729.52|15609.52|15730.21|15610.21|15724.5|15604.5|10
1622289010000|2021-05-29 11:50:10|15729.61|15609.61|15739.03|15619.03|15739.03|15619.03|15728.95|15608.95|10
1622289020000|2021-05-29 11:50:20|15740.34|15620.34|15765.26|15645.26|15765.26|15645.26|15740.34|15620.34|10
1622289030000|2021-05-29 11:50:30|15766.41|15646.41|15773.99|15653.99|15773.99|15653.99|15766.33|15646.33|10
1622289040000|2021-05-29 11:50:40|15774.62|15654.62|15773.49|15653.49|15775.98|15655.98|15772.62|15652.62|10
1622289050000|2021-05-29 11:50:50|15773.81|15653.81|15777.51|15657.51|15778.5|15658.5|15773.81|15653.81|9
1622289060000|2021-05-29 11:51:00|15778.03|15658.03|15773.74|15653.74|15778.18|15658.18|15773.74|15653.74|10
1622289070000|2021-05-29 11:51:10|15773.82|15653.82|15762.7|15642.7|15774.17|15654.17|15762.7|15642.7|10
1622289080000|2021-05-29 11:51:20|15762.39|15642.39|15757.63|15637.63|15762.39|15642.39|15757.59|15637.59|10
1622289090000|2021-05-29 11:51:30|15757.58|15637.58|15763.9|15643.9|15763.9|15643.9|15757.58|15637.58|10
1622289100000|2021-05-29 11:51:40|15764.15|15644.15|15764.35|15644.35|15765.38|15645.38|15764.12|15644.12|10
1622289110000|2021-05-29 11:51:50|15763.96|15643.96|15765.67|15645.67|15766.02|15646.02|15763.96|15643.96|10
1622289120000|2021-05-29 11:52:00|15766.01|15646.01|15761.67|15641.67|15767.11|15647.11|15761.67|15641.67|10
1622289130000|2021-05-29 11:52:10|15760.89|15640.89|15762.85|15642.85|15763.38|15643.38|15760.89|15640.89|10
1622289140000|2021-05-29 11:52:20|15763.12|15643.12|15761.21|15641.21|15763.12|15643.12|15761.1|15641.1|10
1622289150000|2021-05-29 11:52:30|15761.09|15641.09|15758.36|15638.36|15761.09|15641.09|15758.2|15638.2|10
1622289160000|2021-05-29 11:52:40|15758.66|15638.66|15755.94|15635.94|15758.66|15638.66|15755.94|15635.94|10
1622289170000|2021-05-29 11:52:50|15756.83|15636.83|15754.96|15634.96|15756.96|15636.96|15754.96|15634.96|10
1622289180000|2021-05-29 11:53:00|15754.59|15634.59|15752.11|15632.11|15754.74|15634.74|15752.11|15632.11|9
1622289190000|2021-05-29 11:53:10|15752.46|15632.46|15750.58|15630.58|15752.62|15632.62|15750.47|15630.47|10
1622289200000|2021-05-29 11:53:20|15750.38|15630.38|15744.07|15624.07|15750.99|15630.99|15744|15624|10
1622289210000|2021-05-29 11:53:30|15743.49|15623.49|15732.01|15612.01|15743.49|15623.49|15732.01|15612.01|10
1622289220000|2021-05-29 11:53:40|15731.62|15611.62|15728.78|15608.78|15731.62|15611.62|15727.38|15607.38|10
1622289230000|2021-05-29 11:53:50|15729.04|15609.04|15726.97|15606.97|15729.38|15609.38|15726.97|15606.97|10
1622289240000|2021-05-29 11:54:00|15726.24|15606.24|15726.52|15606.52|15726.67|15606.67|15725.07|15605.07|10
1622289250000|2021-05-29 11:54:10|15726.03|15606.03|15731.49|15611.49|15732.26|15612.26|15726.03|15606.03|10
1622289260000|2021-05-29 11:54:20|15731.47|15611.47|15731.16|15611.16|15732.01|15612.01|15730.11|15610.11|10
1622289270000|2021-05-29 11:54:30|15731.69|15611.69|15745.37|15625.37|15745.37|15625.37|15731.69|15611.69|10
1622289280000|2021-05-29 11:54:40|15745.54|15625.54|15747.19|15627.19|15747.19|15627.19|15745.54|15625.54|10
1622289290000|2021-05-29 11:54:50|15748.39|15628.39|15748.97|15628.97|15749.13|15629.13|15747.86|15627.86|10
1622289300000|2021-05-29 11:55:00|15748.76|15628.76|15745.51|15625.51|15749.13|15629.13|15745.51|15625.51|10
1622289310000|2021-05-29 11:55:10|15744.96|15624.96|15740.22|15620.22|15744.96|15624.96|15740.22|15620.22|10
1622289320000|2021-05-29 11:55:20|15740.21|15620.21|15737.33|15617.33|15740.21|15620.21|15737.33|15617.33|10
1622289330000|2021-05-29 11:55:30|15737.08|15617.08|15732.66|15612.66|15737.08|15617.08|15732.66|15612.66|9
1622289340000|2021-05-29 11:55:40|15732.71|15612.71|15729.45|15609.45|15732.71|15612.71|15729.45|15609.45|10
1622289350000|2021-05-29 11:55:50|15728.81|15608.81|15726.13|15606.13|15728.81|15608.81|15725.42|15605.42|10
1622289360000|2021-05-29 11:56:00|15725.39|15605.39|15723.22|15603.22|15725.39|15605.39|15723.22|15603.22|10
1622289370000|2021-05-29 11:56:10|15723|15603|15720.98|15600.98|15723|15603|15720.72|15600.72|10
1622289380000|2021-05-29 11:56:20|15720.8|15600.8|15716.44|15596.44|15720.8|15600.8|15716.44|15596.44|10
1622289390000|2021-05-29 11:56:30|15716.21|15596.21|15717.65|15597.65|15717.93|15597.93|15715.91|15595.91|10
1622289400000|2021-05-29 11:56:40|15718.98|15598.98|15724.54|15604.54|15724.54|15604.54|15718.98|15598.98|10
1622289410000|2021-05-29 11:56:50|15724.22|15604.22|15720.45|15600.45|15724.22|15604.22|15719.64|15599.64|10
1622289420000|2021-05-29 11:57:00|15720.66|15600.66|15718.59|15598.59|15721.03|15601.03|15718.59|15598.59|10
1622289430000|2021-05-29 11:57:10|15718.05|15598.05|15718.55|15598.55|15718.66|15598.66|15717.61|15597.61|10
1622289440000|2021-05-29 11:57:20|15718.2|15598.2|15717.57|15597.57|15718.2|15598.2|15717.03|15597.03|10
1622289450000|2021-05-29 11:57:30|15717.37|15597.37|15718.4|15598.4|15718.41|15598.41|15717.37|15597.37|10
1622289460000|2021-05-29 11:57:40|15718.26|15598.26|15713.72|15593.72|15718.26|15598.26|15713.72|15593.72|10
1622289470000|2021-05-29 11:57:50|15713.8|15593.8|15710.7|15590.7|15713.83|15593.83|15710.7|15590.7|10
1622289480000|2021-05-29 11:58:00|15710.84|15590.84|15711.01|15591.01|15711.37|15591.37|15710.45|15590.45|10
1622289490000|2021-05-29 11:58:10|15710.93|15590.93|15709.78|15589.78|15710.93|15590.93|15709.5|15589.5|10
1622289500000|2021-05-29 11:58:20|15709.08|15589.08|15712.04|15592.04|15712.04|15592.04|15709.08|15589.08|10
1622289510000|2021-05-29 11:58:30|15712.19|15592.19|15714.81|15594.81|15714.94|15594.94|15712.19|15592.19|10
1622289520000|2021-05-29 11:58:40|15715.71|15595.71|15717.91|15597.91|15717.91|15597.91|15715.71|15595.71|10
1622289530000|2021-05-29 11:58:50|15717.54|15597.54|15714.02|15594.02|15717.75|15597.75|15714.02|15594.02|10
1622289540000|2021-05-29 11:59:00|15713.57|15593.57|15717.17|15597.17|15717.17|15597.17|15712.62|15592.62|9
1622289550000|2021-05-29 11:59:10|15716.76|15596.76|15718.41|15598.41|15720.64|15600.64|15716.76|15596.76|10
1622289560000|2021-05-29 11:59:20|15719.01|15599.01|15727.27|15607.27|15727.27|15607.27|15719.01|15599.01|10
1622289570000|2021-05-29 11:59:30|15727.17|15607.17|15729.44|15609.44|15729.48|15609.48|15726.21|15606.21|10
1622289580000|2021-05-29 11:59:40|15730.08|15610.08|15736.56|15616.56|15736.56|15616.56|15730.08|15610.08|10
1622289590000|2021-05-29 11:59:50|15735.45|15615.45|15732.93|15612.93|15736.16|15616.16|15732.73|15612.73|10
1622289600000|2021-05-29 12:00:00|15732.27|15612.27|15722.14|15602.14|15732.71|15612.71|15722.14|15602.14|10
1622289610000|2021-05-29 12:00:10|15720.14|15600.14|15703.65|15583.65|15720.14|15600.14|15703.61|15583.61|10
1622289620000|2021-05-29 12:00:20|15703.5|15583.5|15701.29|15581.29|15703.94|15583.94|15700.49|15580.49|10
1622289630000|2021-05-29 12:00:30|15701.24|15581.24|15694.78|15574.78|15701.44|15581.44|15694.78|15574.78|10
1622289640000|2021-05-29 12:00:40|15693.62|15573.62|15686.09|15566.09|15693.62|15573.62|15686.09|15566.09|10
1622289650000|2021-05-29 12:00:50|15687.15|15567.15|15673.54|15553.54|15687.15|15567.15|15673.54|15553.54|10
1622289660000|2021-05-29 12:01:00|15673.33|15553.33|15657.17|15537.17|15673.33|15553.33|15657.17|15537.17|10
1622289670000|2021-05-29 12:01:10|15655.1|15535.1|15648.67|15528.67|15655.1|15535.1|15648.67|15528.67|10
1622289680000|2021-05-29 12:01:20|15648.01|15528.01|15630.97|15510.97|15648.01|15528.01|15630.97|15510.97|10
1622289690000|2021-05-29 12:01:30|15628.62|15508.62|15616.65|15496.65|15628.62|15508.62|15616.38|15496.38|10
1622289700000|2021-05-29 12:01:40|15616.5|15496.5|15606.22|15486.22|15616.81|15496.81|15605.83|15485.83|10
1622289710000|2021-05-29 12:01:50|15605.88|15485.88|15603.16|15483.16|15605.88|15485.88|15603.16|15483.16|10
1622289720000|2021-05-29 12:02:00|15603.04|15483.04|15597.61|15477.61|15603.04|15483.04|15597.48|15477.48|10
1622289730000|2021-05-29 12:02:10|15598.48|15478.48|15599.19|15479.19|15601.78|15481.78|15597.3|15477.3|10
1622289740000|2021-05-29 12:02:20|15599.22|15479.22|15597.62|15477.62|15600.86|15480.86|15597.62|15477.62|10
1622289750000|2021-05-29 12:02:30|15597.29|15477.29|15595.89|15475.89|15598.41|15478.41|15595.57|15475.57|10
1622289760000|2021-05-29 12:02:40|15595.24|15475.24|15575.61|15455.61|15595.24|15475.24|15575.61|15455.61|9
1622289770000|2021-05-29 12:02:50|15575.55|15455.55|15560.89|15440.89|15575.55|15455.55|15560.89|15440.89|10
1622289780000|2021-05-29 12:03:00|15555.74|15435.74|15542.05|15422.05|15555.74|15435.74|15542.05|15422.05|10
1622289790000|2021-05-29 12:03:10|15540.78|15420.78|15543.93|15423.93|15546.54|15426.54|15540.78|15420.78|10
1622289800000|2021-05-29 12:03:20|15543.88|15423.88|15545.32|15425.32|15546.36|15426.36|15542.55|15422.55|10
1622289810000|2021-05-29 12:03:30|15545.38|15425.38|15548.2|15428.2|15548.2|15428.2|15544.49|15424.49|10
1622289820000|2021-05-29 12:03:40|15545.99|15425.99|15547.16|15427.16|15547.78|15427.78|15545.78|15425.78|10
1622289830000|2021-05-29 12:03:50|15547.29|15427.29|15544.49|15424.49|15547.29|15427.29|15543.69|15423.69|9
1622289840000|2021-05-29 12:04:00|15543.53|15423.53|15538.39|15418.39|15543.53|15423.53|15537.49|15417.49|10
1622289850000|2021-05-29 12:04:10|15537.99|15417.99|15536.44|15416.44|15538.65|15418.65|15536.39|15416.39|10
1622289860000|2021-05-29 12:04:20|15536.23|15416.23|15536.82|15416.82|15536.92|15416.92|15534.93|15414.93|9
1622289870000|2021-05-29 12:04:30|15536.27|15416.27|15527.9|15407.9|15536.27|15416.27|15527.9|15407.9|10
1622289880000|2021-05-29 12:04:40|15527.12|15407.12|15512.41|15392.41|15527.12|15407.12|15512.41|15392.41|10
1622289890000|2021-05-29 12:04:50|15511.6|15391.6|15503.41|15383.41|15511.6|15391.6|15503.41|15383.41|10
1622289900000|2021-05-29 12:05:00|15501.89|15381.89|15488.95|15368.95|15501.89|15381.89|15483.85|15363.85|10
1622289910000|2021-05-29 12:05:10|15489.97|15369.97|15495.62|15375.62|15495.7|15375.7|15489.14|15369.14|10
1622289920000|2021-05-29 12:05:20|15498.85|15378.85|15506.15|15386.15|15507.33|15387.33|15497.89|15377.89|10
1622289930000|2021-05-29 12:05:30|15507.43|15387.43|15511.67|15391.67|15511.67|15391.67|15507.41|15387.41|10
1622289940000|2021-05-29 12:05:40|15512.32|15392.32|15514.31|15394.31|15515.26|15395.26|15512.11|15392.11|10
1622289950000|2021-05-29 12:05:50|15513.11|15393.11|15514.93|15394.93|15514.93|15394.93|15513.11|15393.11|10
1622289960000|2021-05-29 12:06:00|15515.39|15395.39|15517.66|15397.66|15517.7|15397.7|15515.39|15395.39|10
1622289970000|2021-05-29 12:06:10|15518.43|15398.43|15525.49|15405.49|15525.54|15405.54|15518.43|15398.43|10
1622289980000|2021-05-29 12:06:20|15525.52|15405.52|15533.63|15413.63|15533.63|15413.63|15525.17|15405.17|10
1622289990000|2021-05-29 12:06:30|15534.65|15414.65|15539.14|15419.14|15539.14|15419.14|15534.65|15414.65|10
1622290000000|2021-05-29 12:06:40|15539.23|15419.23|15546.58|15426.58|15546.58|15426.58|15537.55|15417.55|10
1622290010000|2021-05-29 12:06:50|15551.18|15431.18|15571.68|15451.68|15571.68|15451.68|15551.18|15431.18|10
1622290020000|2021-05-29 12:07:00|15572.11|15452.11|15573.21|15453.21|15579.4|15459.4|15572.11|15452.11|10
1622290030000|2021-05-29 12:07:10|15574.88|15454.88|15569.37|15449.37|15574.88|15454.88|15569.37|15449.37|10
1622290040000|2021-05-29 12:07:20|15569.65|15449.65|15559.27|15439.27|15569.65|15449.65|15559.04|15439.04|10
1622290050000|2021-05-29 12:07:30|15557.38|15437.38|15561.6|15441.6|15561.6|15441.6|15557.1|15437.1|10
1622290060000|2021-05-29 12:07:40|15561.76|15441.76|15564.52|15444.52|15565.16|15445.16|15561.76|15441.76|10
1622290070000|2021-05-29 12:07:50|15564.91|15444.91|15565.83|15445.83|15565.83|15445.83|15563.71|15443.71|10
1622290080000|2021-05-29 12:08:00|15565.7|15445.7|15571.08|15451.08|15571.08|15451.08|15565.7|15445.7|9
1622290090000|2021-05-29 12:08:10|15571.47|15451.47|15567.25|15447.25|15571.47|15451.47|15567.25|15447.25|10
1622290100000|2021-05-29 12:08:20|15567.69|15447.69|15564.3|15444.3|15567.9|15447.9|15564.3|15444.3|10
1622290110000|2021-05-29 12:08:30|15560.4|15440.4|15553.13|15433.13|15560.4|15440.4|15553.13|15433.13|10
1622290120000|2021-05-29 12:08:40|15554.02|15434.02|15555.56|15435.56|15555.56|15435.56|15553.78|15433.78|10
1622290130000|2021-05-29 12:08:50|15556.21|15436.21|15558.71|15438.71|15558.71|15438.71|15556.06|15436.06|9
1622290140000|2021-05-29 12:09:00|15559.42|15439.42|15569.42|15449.42|15569.42|15449.42|15559.42|15439.42|10
1622290150000|2021-05-29 12:09:10|15570.06|15450.06|15575.43|15455.43|15575.43|15455.43|15570.06|15450.06|10
1622290160000|2021-05-29 12:09:20|15575.71|15455.71|15586.95|15466.95|15586.95|15466.95|15575.71|15455.71|10
1622290170000|2021-05-29 12:09:30|15586.73|15466.73|15586.25|15466.25|15587.82|15467.82|15586.25|15466.25|10
1622290180000|2021-05-29 12:09:40|15585.83|15465.83|15587.59|15467.59|15587.95|15467.95|15585.27|15465.27|10
1622290190000|2021-05-29 12:09:50|15588.2|15468.2|15590.47|15470.47|15591|15471|15588.2|15468.2|10
1622290200000|2021-05-29 12:10:00|15590.35|15470.35|15582.84|15462.84|15590.35|15470.35|15582.84|15462.84|10
1622290210000|2021-05-29 12:10:10|15582.46|15462.46|15575.66|15455.66|15582.46|15462.46|15575.66|15455.66|10
1622290220000|2021-05-29 12:10:20|15575.44|15455.44|15561.12|15441.12|15575.72|15455.72|15561.12|15441.12|10
1622290230000|2021-05-29 12:10:30|15560.06|15440.06|15555.2|15435.2|15560.23|15440.23|15555.2|15435.2|10
1622290240000|2021-05-29 12:10:40|15554.7|15434.7|15553.92|15433.92|15555.14|15435.14|15553.3|15433.3|10
1622290250000|2021-05-29 12:10:50|15553.91|15433.91|15551.4|15431.4|15554.81|15434.81|15551.4|15431.4|10
1622290260000|2021-05-29 12:11:00|15551.77|15431.77|15551.43|15431.43|15552.01|15432.01|15551|15431|10
1622290270000|2021-05-29 12:11:10|15551.48|15431.48|15549.27|15429.27|15552.03|15432.03|15549.27|15429.27|10
1622290280000|2021-05-29 12:11:20|15550.87|15430.87|15552.83|15432.83|15554.14|15434.14|15550.56|15430.56|10
1622290290000|2021-05-29 12:11:30|15552.48|15432.48|15558.11|15438.11|15558.11|15438.11|15552.48|15432.48|9
1622290300000|2021-05-29 12:11:40|15559.71|15439.71|15564.48|15444.48|15564.48|15444.48|15559.71|15439.71|10
1622290310000|2021-05-29 12:11:50|15564.24|15444.24|15562.38|15442.38|15564.93|15444.93|15562.38|15442.38|10
1622290320000|2021-05-29 12:12:00|15561.4|15441.4|15557.57|15437.57|15561.4|15441.4|15557.57|15437.57|10
1622290330000|2021-05-29 12:12:10|15557.44|15437.44|15559.68|15439.68|15560.29|15440.29|15557.44|15437.44|10
1622290340000|2021-05-29 12:12:20|15559.01|15439.01|15559.3|15439.3|15559.3|15439.3|15557.81|15437.81|10
1622290350000|2021-05-29 12:12:30|15560.62|15440.62|15564.01|15444.01|15564.01|15444.01|15560.33|15440.33|10
1622290360000|2021-05-29 12:12:40|15564.18|15444.18|15561.44|15441.44|15564.6|15444.6|15561.13|15441.13|10
1622290370000|2021-05-29 12:12:50|15561.66|15441.66|15563.7|15443.7|15563.7|15443.7|15561.66|15441.66|10
1622290380000|2021-05-29 12:13:00|15564.18|15444.18|15565.31|15445.31|15565.78|15445.78|15564.18|15444.18|10
1622290390000|2021-05-29 12:13:10|15565.25|15445.25|15562.1|15442.1|15565.43|15445.43|15562.1|15442.1|10
1622290400000|2021-05-29 12:13:20|15561.62|15441.62|15561.57|15441.57|15561.62|15441.62|15559.86|15439.86|10
1622290410000|2021-05-29 12:13:30|15561.94|15441.94|15573.67|15453.67|15573.67|15453.67|15561.94|15441.94|10
1622290420000|2021-05-29 12:13:40|15574.82|15454.82|15579.28|15459.28|15579.28|15459.28|15574.82|15454.82|9
1622290430000|2021-05-29 12:13:50|15581.1|15461.1|15579.19|15459.19|15581.2|15461.2|15579.13|15459.13|10
1622290440000|2021-05-29 12:14:00|15578.79|15458.79|15577.4|15457.4|15579.48|15459.48|15577.4|15457.4|10
1622290450000|2021-05-29 12:14:10|15576.07|15456.07|15572.05|15452.05|15576.07|15456.07|15571.48|15451.48|10
1622290460000|2021-05-29 12:14:20|15571.83|15451.83|15566.12|15446.12|15571.83|15451.83|15565.86|15445.86|10
1622290470000|2021-05-29 12:14:30|15566.03|15446.03|15566.32|15446.32|15566.82|15446.82|15565.73|15445.73|10
1622290480000|2021-05-29 12:14:40|15565.83|15445.83|15565.15|15445.15|15565.83|15445.83|15564.4|15444.4|10
1622290490000|2021-05-29 12:14:50|15565.57|15445.57|15570.69|15450.69|15570.69|15450.69|15565.57|15445.57|10
1622290500000|2021-05-29 12:15:00|15571.24|15451.24|15572.11|15452.11|15572.42|15452.42|15571.24|15451.24|10
1622290510000|2021-05-29 12:15:10|15571.16|15451.16|15561.85|15441.85|15571.16|15451.16|15561.85|15441.85|10
1622290520000|2021-05-29 12:15:20|15561.93|15441.93|15548.81|15428.81|15561.93|15441.93|15548.81|15428.81|10
1622290530000|2021-05-29 12:15:30|15547.74|15427.74|15548.2|15428.2|15548.2|15428.2|15546.52|15426.52|10
1622290540000|2021-05-29 12:15:40|15548.79|15428.79|15548.79|15428.79|15550.86|15430.86|15548.07|15428.07|10
1622290550000|2021-05-29 12:15:50|15547.27|15427.27|15550.31|15430.31|15550.31|15430.31|15545.92|15425.92|10
1622290560000|2021-05-29 12:16:00|15550.5|15430.5|15550.69|15430.69|15551.61|15431.61|15549.53|15429.53|10
1622290570000|2021-05-29 12:16:10|15551.64|15431.64|15558.21|15438.21|15558.21|15438.21|15551.64|15431.64|10
1622290580000|2021-05-29 12:16:20|15557.72|15437.72|15560.02|15440.02|15560.02|15440.02|15555.16|15435.16|10
1622290590000|2021-05-29 12:16:30|15559.72|15439.72|15554.76|15434.76|15560.36|15440.36|15554.76|15434.76|10
1622290600000|2021-05-29 12:16:40|15554.96|15434.96|15549.31|15429.31|15554.96|15434.96|15549.31|15429.31|10
1622290610000|2021-05-29 12:16:50|15549.25|15429.25|15548.39|15428.39|15549.25|15429.25|15547.86|15427.86|10
1622290620000|2021-05-29 12:17:00|15548.11|15428.11|15546.26|15426.26|15548.18|15428.18|15545.41|15425.41|10
1622290630000|2021-05-29 12:17:10|15545.53|15425.53|15533.2|15413.2|15545.53|15425.53|15533.2|15413.2|10
1622290640000|2021-05-29 12:17:20|15533.31|15413.31|15516.63|15396.63|15533.31|15413.31|15516.63|15396.63|10
1622290650000|2021-05-29 12:17:30|15515.28|15395.28|15506.82|15386.82|15515.28|15395.28|15506.82|15386.82|10
1622290660000|2021-05-29 12:17:40|15506.41|15386.41|15501.65|15381.65|15506.41|15386.41|15501.65|15381.65|10
1622290670000|2021-05-29 12:17:50|15501.33|15381.33|15488.33|15368.33|15501.33|15381.33|15488.33|15368.33|10
1622290680000|2021-05-29 12:18:00|15487.43|15367.43|15482.5|15362.5|15487.73|15367.73|15482.5|15362.5|10
1622290690000|2021-05-29 12:18:10|15481.25|15361.25|15461.29|15341.29|15481.25|15361.25|15461.29|15341.29|10
1622290700000|2021-05-29 12:18:20|15460|15340|15455.97|15335.97|15460|15340|15453.07|15333.07|10
1622290710000|2021-05-29 12:18:30|15455.75|15335.75|15448.95|15328.95|15457.03|15337.03|15448.95|15328.95|10
1622290720000|2021-05-29 12:18:40|15448.33|15328.33|15454.08|15334.08|15454.08|15334.08|15448.27|15328.27|10
1622290730000|2021-05-29 12:18:50|15454.72|15334.72|15461.78|15341.78|15461.92|15341.92|15454.72|15334.72|10
1622290740000|2021-05-29 12:19:00|15461.55|15341.55|15462.78|15342.78|15465.04|15345.04|15461.55|15341.55|10
1622290750000|2021-05-29 12:19:10|15462.92|15342.92|15460.76|15340.76|15462.92|15342.92|15460.6|15340.6|10
1622290760000|2021-05-29 12:19:20|15461.16|15341.16|15446.3|15326.3|15461.16|15341.16|15446.3|15326.3|10
1622290770000|2021-05-29 12:19:30|15446.19|15326.19|15451.27|15331.27|15451.27|15331.27|15445.65|15325.65|10
1622290780000|2021-05-29 12:19:40|15451.61|15331.61|15457.18|15337.18|15457.18|15337.18|15451.61|15331.61|9
1622290790000|2021-05-29 12:19:50|15457.49|15337.49|15452.98|15332.98|15462.19|15342.19|15452.98|15332.98|10
1622290800000|2021-05-29 12:20:00|15453.17|15333.17|15443.47|15323.47|15453.31|15333.31|15443.47|15323.47|10
1622290810000|2021-05-29 12:20:10|15443.08|15323.08|15443.41|15323.41|15445.37|15325.37|15442.76|15322.76|10
1622290820000|2021-05-29 12:20:20|15442.99|15322.99|15440.14|15320.14|15444.17|15324.17|15439.28|15319.28|10
1622290830000|2021-05-29 12:20:30|15440.86|15320.86|15447.45|15327.45|15447.45|15327.45|15440.86|15320.86|10
1622290840000|2021-05-29 12:20:40|15446.64|15326.64|15445.61|15325.61|15447.48|15327.48|15445.61|15325.61|10
1622290850000|2021-05-29 12:20:50|15446.52|15326.52|15447.75|15327.75|15447.75|15327.75|15446.52|15326.52|10
1622290860000|2021-05-29 12:21:00|15447.96|15327.96|15455.24|15335.24|15455.24|15335.24|15447.96|15327.96|10
1622290870000|2021-05-29 12:21:10|15455.99|15335.99|15482.21|15362.21|15482.21|15362.21|15455.99|15335.99|10
1622290880000|2021-05-29 12:21:20|15487.33|15367.33|15500.08|15380.08|15500.08|15380.08|15487.33|15367.33|10
1622290890000|2021-05-29 12:21:30|15500.21|15380.21|15498.72|15378.72|15500.83|15380.83|15497.62|15377.62|10
1622290900000|2021-05-29 12:21:40|15499.54|15379.54|15492.31|15372.31|15499.6|15379.6|15492.31|15372.31|10
1622290910000|2021-05-29 12:21:50|15491.67|15371.67|15478.09|15358.09|15491.67|15371.67|15478.09|15358.09|10
1622290920000|2021-05-29 12:22:00|15474.34|15354.34|15474.47|15354.47|15474.47|15354.47|15473.32|15353.32|10
1622290930000|2021-05-29 12:22:10|15473.74|15353.74|15471.09|15351.09|15473.74|15353.74|15470.83|15350.83|10
1622290940000|2021-05-29 12:22:20|15473.65|15353.65|15475.78|15355.78|15475.78|15355.78|15473.65|15353.65|10
1622290950000|2021-05-29 12:22:30|15475.23|15355.23|15480.45|15360.45|15480.45|15360.45|15475.23|15355.23|10
1622290960000|2021-05-29 12:22:40|15479.93|15359.93|15480.93|15360.93|15481|15361|15479.42|15359.42|10
1622290970000|2021-05-29 12:22:50|15480.99|15360.99|15482.79|15362.79|15482.79|15362.79|15480.99|15360.99|10
1622290980000|2021-05-29 12:23:00|15481.21|15361.21|15483.44|15363.44|15483.44|15363.44|15480.59|15360.59|10
1622290990000|2021-05-29 12:23:10|15483.68|15363.68|15490.22|15370.22|15490.22|15370.22|15483.68|15363.68|10
1622291000000|2021-05-29 12:23:20|15490.26|15370.26|15494.97|15374.97|15494.97|15374.97|15489.86|15369.86|10
1622291010000|2021-05-29 12:23:30|15495.06|15375.06|15498.43|15378.43|15498.43|15378.43|15495.06|15375.06|10
1622291020000|2021-05-29 12:23:40|15498.66|15378.66|15500.29|15380.29|15501.31|15381.31|15498.66|15378.66|10
1622291030000|2021-05-29 12:23:50|15499.21|15379.21|15495.66|15375.66|15499.49|15379.49|15495.01|15375.01|10
1622291040000|2021-05-29 12:24:00|15495.06|15375.06|15495.48|15375.48|15495.48|15375.48|15493.56|15373.56|10
1622291050000|2021-05-29 12:24:10|15495.18|15375.18|15499.67|15379.67|15499.67|15379.67|15495.18|15375.18|10
1622291060000|2021-05-29 12:24:20|15498.92|15378.92|15499.86|15379.86|15499.86|15379.86|15498.31|15378.31|10
1622291070000|2021-05-29 12:24:30|15499.56|15379.56|15496.45|15376.45|15499.56|15379.56|15496.45|15376.45|10
1622291080000|2021-05-29 12:24:40|15496.29|15376.29|15496.46|15376.46|15497.95|15377.95|15496.14|15376.14|10
1622291090000|2021-05-29 12:24:50|15495.95|15375.95|15486.9|15366.9|15496.03|15376.03|15486.9|15366.9|10
1622291100000|2021-05-29 12:25:00|15486.05|15366.05|15478.1|15358.1|15486.05|15366.05|15478.03|15358.03|10
1622291110000|2021-05-29 12:25:10|15477.5|15357.5|15465.76|15345.76|15477.5|15357.5|15465.76|15345.76|10
1622291120000|2021-05-29 12:25:20|15464.27|15344.27|15457.41|15337.41|15464.27|15344.27|15457.41|15337.41|10
1622291130000|2021-05-29 12:25:30|15456.94|15336.94|15449.11|15329.11|15456.94|15336.94|15449.11|15329.11|10
1622291140000|2021-05-29 12:25:40|15449.24|15329.24|15446.87|15326.87|15449.58|15329.58|15446.87|15326.87|9
1622291150000|2021-05-29 12:25:50|15446.8|15326.8|15452.18|15332.18|15452.18|15332.18|15446.8|15326.8|10
1622291160000|2021-05-29 12:26:00|15452.15|15332.15|15455.99|15335.99|15455.99|15335.99|15452.13|15332.13|10
1622291170000|2021-05-29 12:26:10|15456.37|15336.37|15459.33|15339.33|15459.52|15339.52|15456.37|15336.37|10
1622291180000|2021-05-29 12:26:20|15459.35|15339.35|15459.27|15339.27|15461.48|15341.48|15459.27|15339.27|10
1622291190000|2021-05-29 12:26:30|15458.37|15338.37|15457.21|15337.21|15458.58|15338.58|15457|15337|10
1622291200000|2021-05-29 12:26:40|15456.49|15336.49|15452.81|15332.81|15456.49|15336.49|15452.65|15332.65|10
1622291210000|2021-05-29 12:26:50|15451.82|15331.82|15449.7|15329.7|15451.82|15331.82|15449.7|15329.7|9
1622291220000|2021-05-29 12:27:00|15449.94|15329.94|15455.57|15335.57|15455.57|15335.57|15449.89|15329.89|10
1622291230000|2021-05-29 12:27:10|15456.07|15336.07|15460.13|15340.13|15460.3|15340.3|15456|15336|10
1622291240000|2021-05-29 12:27:20|15459.92|15339.92|15455.88|15335.88|15460.77|15340.77|15455.88|15335.88|10
1622291250000|2021-05-29 12:27:30|15455.92|15335.92|15456.48|15336.48|15456.49|15336.49|15455.5|15335.5|10
1622291260000|2021-05-29 12:27:40|15456.07|15336.07|15456.63|15336.63|15456.99|15336.99|15456.07|15336.07|10
1622291270000|2021-05-29 12:27:50|15456.47|15336.47|15461.49|15341.49|15461.49|15341.49|15456.47|15336.47|10
1622291280000|2021-05-29 12:28:00|15460.97|15340.97|15466.48|15346.48|15466.48|15346.48|15460.97|15340.97|8
1622291290000|2021-05-29 12:28:10|15466.27|15346.27|15472.28|15352.28|15472.37|15352.37|15466.27|15346.27|10
1622291300000|2021-05-29 12:28:20|15472.39|15352.39|15480.27|15360.27|15480.27|15360.27|15472.04|15352.04|10
1622291310000|2021-05-29 12:28:30|15480.36|15360.36|15487.72|15367.72|15488|15368|15480.36|15360.36|10
1622291320000|2021-05-29 12:28:40|15488.69|15368.69|15484.85|15364.85|15488.69|15368.69|15484.78|15364.78|8
1622291330000|2021-05-29 12:28:50|15484.91|15364.91|15483.22|15363.22|15484.91|15364.91|15482.76|15362.76|10
1622291340000|2021-05-29 12:29:00|15483.24|15363.24|15478.88|15358.88|15483.28|15363.28|15478.88|15358.88|10
1622291350000|2021-05-29 12:29:10|15477.94|15357.94|15475.57|15355.57|15477.94|15357.94|15475.24|15355.24|10
1622291360000|2021-05-29 12:29:20|15474.27|15354.27|15467.72|15347.72|15474.27|15354.27|15467.72|15347.72|10
1622291370000|2021-05-29 12:29:30|15467.62|15347.62|15473.18|15353.18|15473.88|15353.88|15467.18|15347.18|10
1622291380000|2021-05-29 12:29:40|15472.85|15352.85|15472.71|15352.71|15474.25|15354.25|15472.55|15352.55|10
1622291390000|2021-05-29 12:29:50|15471.09|15351.09|15458.92|15338.92|15471.41|15351.41|15458.92|15338.92|10
1622291400000|2021-05-29 12:30:00|15458.68|15338.68|15448.9|15328.9|15458.68|15338.68|15448.9|15328.9|10
1622291410000|2021-05-29 12:30:10|15447.38|15327.38|15449.19|15329.19|15449.19|15329.19|15446.26|15326.26|10
1622291420000|2021-05-29 12:30:20|15447.07|15327.07|15446.27|15326.27|15448.79|15328.79|15446.27|15326.27|10
1622291430000|2021-05-29 12:30:30|15445.68|15325.68|15453.55|15333.55|15453.55|15333.55|15445.52|15325.52|10
1622291440000|2021-05-29 12:30:40|15454.1|15334.1|15459.97|15339.97|15460.64|15340.64|15454.1|15334.1|9
1622291450000|2021-05-29 12:30:50|15459.12|15339.12|15457.14|15337.14|15460.67|15340.67|15456.73|15336.73|10
1622291460000|2021-05-29 12:31:00|15457.4|15337.4|15462.34|15342.34|15462.34|15342.34|15456.89|15336.89|10
1622291470000|2021-05-29 12:31:10|15465.21|15345.21|15472.75|15352.75|15472.83|15352.83|15465.21|15345.21|10
1622291480000|2021-05-29 12:31:20|15473.93|15353.93|15473.77|15353.77|15475.72|15355.72|15473.77|15353.77|10
1622291490000|2021-05-29 12:31:30|15473|15353|15470.06|15350.06|15473|15353|15470.06|15350.06|10
1622291500000|2021-05-29 12:31:40|15470.12|15350.12|15471.58|15351.58|15471.58|15351.58|15467.41|15347.41|10
1622291510000|2021-05-29 12:31:50|15471.83|15351.83|15474.16|15354.16|15474.16|15354.16|15471.71|15351.71|10
1622291520000|2021-05-29 12:32:00|15474.13|15354.13|15476.95|15356.95|15476.95|15356.95|15474.13|15354.13|10
1622291530000|2021-05-29 12:32:10|15476.2|15356.2|15472.8|15352.8|15476.2|15356.2|15472.8|15352.8|10
1622291540000|2021-05-29 12:32:20|15471.34|15351.34|15475.09|15355.09|15475.09|15355.09|15471.07|15351.07|10
1622291550000|2021-05-29 12:32:30|15474.82|15354.82|15480.93|15360.93|15480.93|15360.93|15474.53|15354.53|10
1622291560000|2021-05-29 12:32:40|15481.14|15361.14|15485.47|15365.47|15485.77|15365.77|15481.14|15361.14|10
1622291570000|2021-05-29 12:32:50|15485.35|15365.35|15486.82|15366.82|15487.16|15367.16|15485.35|15365.35|10
1622291580000|2021-05-29 12:33:00|15485.91|15365.91|15486.96|15366.96|15487.22|15367.22|15485.91|15365.91|10
1622291590000|2021-05-29 12:33:10|15486.68|15366.68|15484.3|15364.3|15486.68|15366.68|15483.81|15363.81|9
1622291600000|2021-05-29 12:33:20|15484.36|15364.36|15487.38|15367.38|15487.38|15367.38|15484.36|15364.36|10
1622291610000|2021-05-29 12:33:30|15487.25|15367.25|15479.03|15359.03|15487.25|15367.25|15479.03|15359.03|10
1622291620000|2021-05-29 12:33:40|15480.05|15360.05|15477.08|15357.08|15480.05|15360.05|15477.08|15357.08|10
1622291630000|2021-05-29 12:33:50|15476.91|15356.91|15472.75|15352.75|15476.91|15356.91|15472.75|15352.75|10
1622291640000|2021-05-29 12:34:00|15472.8|15352.8|15469.11|15349.11|15472.8|15352.8|15469.11|15349.11|10
1622291650000|2021-05-29 12:34:10|15467.92|15347.92|15467.83|15347.83|15468.26|15348.26|15466.15|15346.15|10
1622291660000|2021-05-29 12:34:20|15468.26|15348.26|15473.5|15353.5|15473.5|15353.5|15468.06|15348.06|10
1622291670000|2021-05-29 12:34:30|15475.29|15355.29|15475.38|15355.38|15476.11|15356.11|15474.38|15354.38|10
1622291680000|2021-05-29 12:34:40|15475.64|15355.64|15481.99|15361.99|15481.99|15361.99|15475.64|15355.64|10
1622291690000|2021-05-29 12:34:50|15482.88|15362.88|15486.52|15366.52|15486.52|15366.52|15482.88|15362.88|9
1622291700000|2021-05-29 12:35:00|15487.41|15367.41|15489.69|15369.69|15491.48|15371.48|15487.41|15367.41|10
1622291710000|2021-05-29 12:35:10|15489.16|15369.16|15482.18|15362.18|15489.16|15369.16|15482.18|15362.18|10
1622291720000|2021-05-29 12:35:20|15481.62|15361.62|15480.81|15360.81|15481.67|15361.67|15478.71|15358.71|9
1622291730000|2021-05-29 12:35:30|15480.99|15360.99|15484.29|15364.29|15484.29|15364.29|15479.26|15359.26|10
1622291740000|2021-05-29 12:35:40|15484.48|15364.48|15488.99|15368.99|15488.99|15368.99|15484.48|15364.48|10
1622291750000|2021-05-29 12:35:50|15488.79|15368.79|15489.4|15369.4|15489.74|15369.74|15488.79|15368.79|10
1622291760000|2021-05-29 12:36:00|15489.45|15369.45|15488.75|15368.75|15489.62|15369.62|15487.77|15367.77|10
1622291770000|2021-05-29 12:36:10|15489.27|15369.27|15489.37|15369.37|15489.61|15369.61|15488.3|15368.3|10
1622291780000|2021-05-29 12:36:20|15489.16|15369.16|15484.16|15364.16|15489.16|15369.16|15484.16|15364.16|10
1622291790000|2021-05-29 12:36:30|15482.78|15362.78|15480.56|15360.56|15482.78|15362.78|15480.56|15360.56|10
1622291800000|2021-05-29 12:36:40|15479.08|15359.08|15477.69|15357.69|15479.26|15359.26|15477.69|15357.69|10
1622291810000|2021-05-29 12:36:50|15477.02|15357.02|15478.67|15358.67|15478.67|15358.67|15475.51|15355.51|10
1622291820000|2021-05-29 12:37:00|15478.89|15358.89|15482.3|15362.3|15482.3|15362.3|15478.89|15358.89|10
1622291830000|2021-05-29 12:37:10|15482.2|15362.2|15479.31|15359.31|15482.2|15362.2|15479.31|15359.31|10
1622291840000|2021-05-29 12:37:20|15478.78|15358.78|15476.25|15356.25|15479.45|15359.45|15476.25|15356.25|10
1622291850000|2021-05-29 12:37:30|15476.7|15356.7|15466.73|15346.73|15476.7|15356.7|15466.4|15346.4|10
1622291860000|2021-05-29 12:37:40|15466.51|15346.51|15467.59|15347.59|15467.59|15347.59|15466.51|15346.51|10
1622291870000|2021-05-29 12:37:50|15467.44|15347.44|15468.98|15348.98|15468.99|15348.99|15467.31|15347.31|9
1622291880000|2021-05-29 12:38:00|15469.11|15349.11|15464.95|15344.95|15469.11|15349.11|15464.95|15344.95|10
1622291890000|2021-05-29 12:38:10|15463.85|15343.85|15459.94|15339.94|15463.85|15343.85|15459.94|15339.94|10
1622291900000|2021-05-29 12:38:20|15460.59|15340.59|15453.78|15333.78|15460.59|15340.59|15453.78|15333.78|10
1622291910000|2021-05-29 12:38:30|15452.65|15332.65|15444.79|15324.79|15452.65|15332.65|15444.79|15324.79|10
1622291920000|2021-05-29 12:38:40|15444.53|15324.53|15445.8|15325.8|15446.23|15326.23|15444.35|15324.35|10
1622291930000|2021-05-29 12:38:50|15444.6|15324.6|15442.65|15322.65|15444.6|15324.6|15442.27|15322.27|10
1622291940000|2021-05-29 12:39:00|15442.57|15322.57|15445.58|15325.58|15445.82|15325.82|15442.18|15322.18|9
1622291950000|2021-05-29 12:39:10|15444.3|15324.3|15441.32|15321.32|15444.3|15324.3|15439.87|15319.87|10
1622291960000|2021-05-29 12:39:20|15441.44|15321.44|15449.21|15329.21|15449.21|15329.21|15441.44|15321.44|10
1622291970000|2021-05-29 12:39:30|15449.27|15329.27|15451.85|15331.85|15452.73|15332.73|15449.27|15329.27|10
1622291980000|2021-05-29 12:39:40|15452.81|15332.81|15449.54|15329.54|15453.13|15333.13|15449.54|15329.54|9
1622291990000|2021-05-29 12:39:50|15449.2|15329.2|15445.8|15325.8|15449.55|15329.55|15445.8|15325.8|10
1622292000000|2021-05-29 12:40:00|15445.39|15325.39|15438.94|15318.94|15445.78|15325.78|15438.94|15318.94|10
1622292010000|2021-05-29 12:40:10|15435.71|15315.71|15430.58|15310.58|15435.71|15315.71|15430.58|15310.58|10
1622292020000|2021-05-29 12:40:20|15426.98|15306.98|15400.29|15280.29|15426.98|15306.98|15400.29|15280.29|10
1622292030000|2021-05-29 12:40:30|15401.43|15281.43|15389.14|15269.14|15401.43|15281.43|15389.14|15269.14|9
1622292040000|2021-05-29 12:40:40|15388.96|15268.96|15375.6|15255.6|15388.96|15268.96|15375.17|15255.17|10
1622292050000|2021-05-29 12:40:50|15376.18|15256.18|15376.31|15256.31|15376.31|15256.31|15372.61|15252.61|10
1622292060000|2021-05-29 12:41:00|15375.96|15255.96|15380.41|15260.41|15380.41|15260.41|15375.51|15255.51|10
1622292070000|2021-05-29 12:41:10|15379.32|15259.32|15374.46|15254.46|15379.57|15259.57|15374.05|15254.05|10
1622292080000|2021-05-29 12:41:20|15374.44|15254.44|15372.9|15252.9|15376.55|15256.55|15372.9|15252.9|9
1622292090000|2021-05-29 12:41:30|15372.18|15252.18|15363.31|15243.31|15372.18|15252.18|15363.31|15243.31|10
1622292100000|2021-05-29 12:41:40|15362.44|15242.44|15357.95|15237.95|15362.44|15242.44|15357.73|15237.73|10
1622292110000|2021-05-29 12:41:50|15358.49|15238.49|15349.94|15229.94|15358.8|15238.8|15349.94|15229.94|10
1622292120000|2021-05-29 12:42:00|15349.2|15229.2|15355.95|15235.95|15355.95|15235.95|15347.99|15227.99|10
1622292130000|2021-05-29 12:42:10|15356.69|15236.69|15370.08|15250.08|15370.08|15250.08|15356.69|15236.69|10
1622292140000|2021-05-29 12:42:20|15370.8|15250.8|15364.89|15244.89|15370.8|15250.8|15364.89|15244.89|10
1622292150000|2021-05-29 12:42:30|15365.07|15245.07|15353.51|15233.51|15365.37|15245.37|15353.51|15233.51|10
1622292160000|2021-05-29 12:42:40|15353.03|15233.03|15347.87|15227.87|15353.03|15233.03|15347.62|15227.62|10
1622292170000|2021-05-29 12:42:50|15348.79|15228.79|15342|15222|15349.33|15229.33|15342|15222|10
1622292180000|2021-05-29 12:43:00|15341.09|15221.09|15343.15|15223.15|15343.15|15223.15|15340.72|15220.72|10
1622292190000|2021-05-29 12:43:10|15345.37|15225.37|15354.3|15234.3|15354.3|15234.3|15345.37|15225.37|9
1622292200000|2021-05-29 12:43:20|15355.83|15235.83|15360.28|15240.28|15360.28|15240.28|15355.83|15235.83|10
1622292210000|2021-05-29 12:43:30|15361.08|15241.08|15364.16|15244.16|15365.22|15245.22|15361.08|15241.08|10
1622292220000|2021-05-29 12:43:40|15363.33|15243.33|15367.17|15247.17|15367.17|15247.17|15363.33|15243.33|10
1622292230000|2021-05-29 12:43:50|15368.51|15248.51|15368.22|15248.22|15370.54|15250.54|15368.22|15248.22|10
1622292240000|2021-05-29 12:44:00|15368.5|15248.5|15366.29|15246.29|15368.5|15248.5|15364.25|15244.25|10
1622292250000|2021-05-29 12:44:10|15367.44|15247.44|15371.06|15251.06|15371.15|15251.15|15367.44|15247.44|10
1622292260000|2021-05-29 12:44:20|15371.21|15251.21|15373.8|15253.8|15373.8|15253.8|15371.21|15251.21|10
1622292270000|2021-05-29 12:44:30|15373.69|15253.69|15377.27|15257.27|15377.27|15257.27|15373.47|15253.47|10
1622292280000|2021-05-29 12:44:40|15377.8|15257.8|15387.52|15267.52|15387.52|15267.52|15377.8|15257.8|10
1622292290000|2021-05-29 12:44:50|15387.56|15267.56|15385.01|15265.01|15389.39|15269.39|15385.01|15265.01|10
1622292300000|2021-05-29 12:45:00|15384.56|15264.56|15385.99|15265.99|15386.17|15266.17|15384.51|15264.51|10
1622292310000|2021-05-29 12:45:10|15386.78|15266.78|15396.72|15276.72|15396.72|15276.72|15386.78|15266.78|10
1622292320000|2021-05-29 12:45:20|15401.76|15281.76|15416.27|15296.27|15416.27|15296.27|15401.76|15281.76|10
1622292330000|2021-05-29 12:45:30|15415.31|15295.31|15419.67|15299.67|15419.67|15299.67|15414.96|15294.96|10
1622292340000|2021-05-29 12:45:40|15419.97|15299.97|15428.27|15308.27|15428.27|15308.27|15419.97|15299.97|10
1622292350000|2021-05-29 12:45:50|15428.99|15308.99|15427.92|15307.92|15429.64|15309.64|15426.24|15306.24|9
1622292360000|2021-05-29 12:46:00|15428.35|15308.35|15428.07|15308.07|15430.12|15310.12|15428.07|15308.07|10
1622292370000|2021-05-29 12:46:10|15427.31|15307.31|15420.06|15300.06|15427.53|15307.53|15420.06|15300.06|10
1622292380000|2021-05-29 12:46:20|15418.39|15298.39|15413.85|15293.85|15418.39|15298.39|15413.85|15293.85|10
1622292390000|2021-05-29 12:46:30|15412.86|15292.86|15408.19|15288.19|15413.3|15293.3|15406.59|15286.59|10
1622292400000|2021-05-29 12:46:40|15409.62|15289.62|15411.14|15291.14|15412.64|15292.64|15409.58|15289.58|10
1622292410000|2021-05-29 12:46:50|15410.59|15290.59|15406.78|15286.78|15410.74|15290.74|15406.78|15286.78|10
1622292420000|2021-05-29 12:47:00|15406.42|15286.42|15395.32|15275.32|15406.42|15286.42|15395.32|15275.32|10
1622292430000|2021-05-29 12:47:10|15393.57|15273.57|15375.22|15255.22|15393.57|15273.57|15375.22|15255.22|10
1622292440000|2021-05-29 12:47:20|15374.51|15254.51|15368.81|15248.81|15374.51|15254.51|15368.81|15248.81|10
1622292450000|2021-05-29 12:47:30|15366.05|15246.05|15336|15216|15366.05|15246.05|15336|15216|10
1622292460000|2021-05-29 12:47:40|15333.98|15213.98|15329.68|15209.68|15333.98|15213.98|15329.15|15209.15|10
1622292470000|2021-05-29 12:47:50|15330.22|15210.22|15332.63|15212.63|15332.63|15212.63|15329.84|15209.84|10
1622292480000|2021-05-29 12:48:00|15333.17|15213.17|15338.93|15218.93|15338.93|15218.93|15333.17|15213.17|10
1622292490000|2021-05-29 12:48:10|15338.18|15218.18|15341.18|15221.18|15341.18|15221.18|15337.99|15217.99|10
1622292500000|2021-05-29 12:48:20|15341.36|15221.36|15350.23|15230.23|15350.23|15230.23|15341.36|15221.36|10
1622292510000|2021-05-29 12:48:30|15350.09|15230.09|15356.39|15236.39|15356.39|15236.39|15349.44|15229.44|10
1622292520000|2021-05-29 12:48:40|15356.49|15236.49|15353.62|15233.62|15356.49|15236.49|15353.62|15233.62|10
1622292530000|2021-05-29 12:48:50|15353.49|15233.49|15357.53|15237.53|15357.53|15237.53|15352.6|15232.6|10
1622292540000|2021-05-29 12:49:00|15356.09|15236.09|15353.45|15233.45|15356.31|15236.31|15353.45|15233.45|10
1622292550000|2021-05-29 12:49:10|15352.93|15232.93|15352.91|15232.91|15352.93|15232.93|15351.4|15231.4|10
1622292560000|2021-05-29 12:49:20|15353.42|15233.42|15354.07|15234.07|15355.32|15235.32|15353.42|15233.42|10
1622292570000|2021-05-29 12:49:30|15354.2|15234.2|15354.99|15234.99|15355.61|15235.61|15354.2|15234.2|10
1622292580000|2021-05-29 12:49:40|15354.54|15234.54|15357.42|15237.42|15357.42|15237.42|15354.54|15234.54|10
1622292590000|2021-05-29 12:49:50|15358.71|15238.71|15364.47|15244.47|15365.7|15245.7|15358.71|15238.71|10
1622292600000|2021-05-29 12:50:00|15364.77|15244.77|15378.85|15258.85|15379.12|15259.12|15364.77|15244.77|10
1622292610000|2021-05-29 12:50:10|15378.51|15258.51|15371.72|15251.72|15378.51|15258.51|15371.72|15251.72|9
1622292620000|2021-05-29 12:50:20|15370.99|15250.99|15370.71|15250.71|15371.32|15251.32|15369.54|15249.54|10
1622292630000|2021-05-29 12:50:30|15368|15248|15362.94|15242.94|15368.24|15248.24|15362.9|15242.9|9
1622292640000|2021-05-29 12:50:40|15362.37|15242.37|15366.22|15246.22|15367.04|15247.04|15362.37|15242.37|10
1622292650000|2021-05-29 12:50:50|15365.78|15245.78|15356.49|15236.49|15365.78|15245.78|15356.49|15236.49|10
1622292660000|2021-05-29 12:51:00|15356.08|15236.08|15355.54|15235.54|15356.71|15236.71|15355.08|15235.08|10
1622292670000|2021-05-29 12:51:10|15355.72|15235.72|15354.24|15234.24|15355.72|15235.72|15352.5|15232.5|10
1622292680000|2021-05-29 12:51:20|15354.62|15234.62|15366.1|15246.1|15366.1|15246.1|15354.47|15234.47|10
1622292690000|2021-05-29 12:51:30|15365.28|15245.28|15370.74|15250.74|15371.1|15251.1|15365.28|15245.28|10
1622292700000|2021-05-29 12:51:40|15371.48|15251.48|15375|15255|15375.34|15255.34|15371.48|15251.48|10
1622292710000|2021-05-29 12:51:50|15375.39|15255.39|15374.06|15254.06|15375.52|15255.52|15374.06|15254.06|10
1622292720000|2021-05-29 12:52:00|15374.42|15254.42|15372.22|15252.22|15375.97|15255.97|15372.22|15252.22|10
1622292730000|2021-05-29 12:52:10|15372.5|15252.5|15371.42|15251.42|15372.5|15252.5|15370.89|15250.89|9
1622292740000|2021-05-29 12:52:20|15371.25|15251.25|15368.6|15248.6|15373.38|15253.38|15368.6|15248.6|10
1622292750000|2021-05-29 12:52:30|15367.1|15247.1|15360.03|15240.03|15367.1|15247.1|15360.03|15240.03|10
1622292760000|2021-05-29 12:52:40|15359.65|15239.65|15353.3|15233.3|15359.65|15239.65|15353.3|15233.3|10
1622292770000|2021-05-29 12:52:50|15353.18|15233.18|15349.3|15229.3|15353.18|15233.18|15348.31|15228.31|10
1622292780000|2021-05-29 12:53:00|15349.32|15229.32|15346.53|15226.53|15350.24|15230.24|15346.53|15226.53|10
1622292790000|2021-05-29 12:53:10|15346.66|15226.66|15344.11|15224.11|15346.66|15226.66|15344.11|15224.11|10
1622292800000|2021-05-29 12:53:20|15343.56|15223.56|15334.99|15214.99|15343.56|15223.56|15334.99|15214.99|10
1622292810000|2021-05-29 12:53:30|15332.61|15212.61|15328.53|15208.53|15332.61|15212.61|15328.53|15208.53|10
1622292820000|2021-05-29 12:53:40|15328.04|15208.04|15323.61|15203.61|15328.04|15208.04|15323.36|15203.36|10
1622292830000|2021-05-29 12:53:50|15323.34|15203.34|15319.37|15199.37|15323.34|15203.34|15319.37|15199.37|10
1622292840000|2021-05-29 12:54:00|15319.43|15199.43|15326.07|15206.07|15326.07|15206.07|15317.87|15197.87|10
1622292850000|2021-05-29 12:54:10|15327.77|15207.77|15325.03|15205.03|15330.25|15210.25|15325.03|15205.03|10
1622292860000|2021-05-29 12:54:20|15324.64|15204.64|15322.73|15202.73|15324.64|15204.64|15322.05|15202.05|10
1622292870000|2021-05-29 12:54:30|15322.7|15202.7|15321.76|15201.76|15322.7|15202.7|15321.3|15201.3|10
1622292880000|2021-05-29 12:54:40|15321.1|15201.1|15316.06|15196.06|15321.1|15201.1|15316.06|15196.06|10
1622292890000|2021-05-29 12:54:50|15315.93|15195.93|15306|15186|15315.93|15195.93|15306|15186|10
1622292900000|2021-05-29 12:55:00|15304.73|15184.73|15297.28|15177.28|15304.73|15184.73|15297.28|15177.28|10
1622292910000|2021-05-29 12:55:10|15297.38|15177.38|15283.2|15163.2|15297.38|15177.38|15282.9|15162.9|10
1622292920000|2021-05-29 12:55:20|15280.83|15160.83|15269.4|15149.4|15280.83|15160.83|15269.4|15149.4|10
1622292930000|2021-05-29 12:55:30|15268.75|15148.75|15267.95|15147.95|15269.87|15149.87|15267.24|15147.24|10
1622292940000|2021-05-29 12:55:40|15268.17|15148.17|15270.33|15150.33|15273.57|15153.57|15268.17|15148.17|10
1622292950000|2021-05-29 12:55:50|15270.15|15150.15|15269.81|15149.81|15271.31|15151.31|15269.81|15149.81|10
1622292960000|2021-05-29 12:56:00|15269.67|15149.67|15277.48|15157.48|15277.48|15157.48|15269.67|15149.67|10
1622292970000|2021-05-29 12:56:10|15279.42|15159.42|15285.93|15165.93|15285.93|15165.93|15279.42|15159.42|10
1622292980000|2021-05-29 12:56:20|15286.03|15166.03|15295.87|15175.87|15295.87|15175.87|15286.03|15166.03|10
1622292990000|2021-05-29 12:56:30|15297.44|15177.44|15310.59|15190.59|15310.62|15190.62|15297.44|15177.44|10
1622293000000|2021-05-29 12:56:40|15311.68|15191.68|15311.6|15191.6|15313.53|15193.53|15310.24|15190.24|10
1622293010000|2021-05-29 12:56:50|15311.32|15191.32|15306.11|15186.11|15311.32|15191.32|15306.11|15186.11|10
1622293020000|2021-05-29 12:57:00|15306.43|15186.43|15305.75|15185.75|15307.71|15187.71|15304.97|15184.97|10
1622293030000|2021-05-29 12:57:10|15305.38|15185.38|15312.92|15192.92|15312.92|15192.92|15305.38|15185.38|10
1622293040000|2021-05-29 12:57:20|15315.72|15195.72|15326.34|15206.34|15326.34|15206.34|15315.72|15195.72|10
1622293050000|2021-05-29 12:57:30|15329.13|15209.13|15335.27|15215.27|15336.56|15216.56|15329.13|15209.13|10
1622293060000|2021-05-29 12:57:40|15334.29|15214.29|15335.43|15215.43|15335.43|15215.43|15333.96|15213.96|10
1622293070000|2021-05-29 12:57:50|15336.18|15216.18|15339.89|15219.89|15339.93|15219.93|15336.18|15216.18|10
1622293080000|2021-05-29 12:58:00|15340.98|15220.98|15341.31|15221.31|15342.34|15222.34|15340.96|15220.96|9
1622293090000|2021-05-29 12:58:10|15341.89|15221.89|15340.88|15220.88|15342.75|15222.75|15340.72|15220.72|10
1622293100000|2021-05-29 12:58:20|15340.67|15220.67|15338.18|15218.18|15340.67|15220.67|15337.73|15217.73|10
1622293110000|2021-05-29 12:58:30|15338.16|15218.16|15332.22|15212.22|15338.16|15218.16|15332.22|15212.22|10
1622293120000|2021-05-29 12:58:40|15331.21|15211.21|15322.83|15202.83|15331.21|15211.21|15322.83|15202.83|10
1622293130000|2021-05-29 12:58:50|15320.84|15200.84|15314.14|15194.14|15321.06|15201.06|15314.14|15194.14|10
1622293140000|2021-05-29 12:59:00|15312.83|15192.83|15309.55|15189.55|15312.83|15192.83|15309.3|15189.3|10
1622293150000|2021-05-29 12:59:10|15311.09|15191.09|15319.51|15199.51|15319.51|15199.51|15311.09|15191.09|10
1622293160000|2021-05-29 12:59:20|15320.78|15200.78|15321.53|15201.53|15321.53|15201.53|15320.31|15200.31|10
1622293170000|2021-05-29 12:59:30|15322.29|15202.29|15326.47|15206.47|15327.2|15207.2|15322.29|15202.29|10
1622293180000|2021-05-29 12:59:40|15326.94|15206.94|15335.85|15215.85|15335.85|15215.85|15326.94|15206.94|10
1622293190000|2021-05-29 12:59:50|15335.34|15215.34|15335.94|15215.94|15335.94|15215.94|15334.95|15214.95|10
1622293200000|2021-05-29 13:00:00|15335.04|15215.04|15328.18|15208.18|15335.57|15215.57|15328.18|15208.18|10
1622293210000|2021-05-29 13:00:10|15326.97|15206.97|15315|15195|15326.97|15206.97|15315|15195|10
1622293220000|2021-05-29 13:00:20|15314.25|15194.25|15301.22|15181.22|15314.25|15194.25|15301.22|15181.22|10
1622293230000|2021-05-29 13:00:30|15301|15181|15292.31|15172.31|15301|15181|15292.31|15172.31|10
1622293240000|2021-05-29 13:00:40|15286.77|15166.77|15278.42|15158.42|15286.77|15166.77|15278.23|15158.23|10
1622293250000|2021-05-29 13:00:50|15278.76|15158.76|15278.34|15158.34|15279.1|15159.1|15276.91|15156.91|10
1622293260000|2021-05-29 13:01:00|15278.8|15158.8|15287.01|15167.01|15287.01|15167.01|15278.8|15158.8|10
1622293270000|2021-05-29 13:01:10|15291.29|15171.29|15293.07|15173.07|15293.07|15173.07|15290.67|15170.67|10
1622293280000|2021-05-29 13:01:20|15294.68|15174.68|15303.28|15183.28|15303.28|15183.28|15294.68|15174.68|10
1622293290000|2021-05-29 13:01:30|15305.79|15185.79|15322.98|15202.98|15322.98|15202.98|15305.79|15185.79|10
1622293300000|2021-05-29 13:01:40|15322.54|15202.54|15333.51|15213.51|15333.51|15213.51|15322.38|15202.38|10
1622293310000|2021-05-29 13:01:50|15338.41|15218.41|15352.44|15232.44|15352.44|15232.44|15338.41|15218.41|10
1622293320000|2021-05-29 13:02:00|15357.28|15237.28|15375.8|15255.8|15376.2|15256.2|15357.28|15237.28|10
1622293330000|2021-05-29 13:02:10|15375.65|15255.65|15372.34|15252.34|15379.14|15259.14|15372.34|15252.34|10
1622293340000|2021-05-29 13:02:20|15370.62|15250.62|15366.51|15246.51|15370.62|15250.62|15366.12|15246.12|10
1622293350000|2021-05-29 13:02:30|15365.23|15245.23|15367.34|15247.34|15369.25|15249.25|15365.23|15245.23|10
1622293360000|2021-05-29 13:02:40|15369.14|15249.14|15370.45|15250.45|15371.07|15251.07|15369.14|15249.14|10
1622293370000|2021-05-29 13:02:50|15370.92|15250.92|15370.84|15250.84|15371.01|15251.01|15369.05|15249.05|10
1622293380000|2021-05-29 13:03:00|15372.38|15252.38|15380.86|15260.86|15380.86|15260.86|15372.38|15252.38|10
1622293390000|2021-05-29 13:03:10|15382.99|15262.99|15383.56|15263.56|15383.74|15263.74|15382.62|15262.62|10
1622293400000|2021-05-29 13:03:20|15382.4|15262.4|15379.51|15259.51|15382.4|15262.4|15379.51|15259.51|10
1622293410000|2021-05-29 13:03:30|15380.23|15260.23|15376.94|15256.94|15381.46|15261.46|15376.94|15256.94|10
1622293420000|2021-05-29 13:03:40|15376.38|15256.38|15373.31|15253.31|15376.38|15256.38|15373.14|15253.14|10
1622293430000|2021-05-29 13:03:50|15373.77|15253.77|15368.92|15248.92|15374.54|15254.54|15368.32|15248.32|10
1622293440000|2021-05-29 13:04:00|15370.6|15250.6|15371.98|15251.98|15371.98|15251.98|15370.6|15250.6|10
1622293450000|2021-05-29 13:04:10|15373|15253|15375.22|15255.22|15375.22|15255.22|15373|15253|10
1622293460000|2021-05-29 13:04:20|15375.8|15255.8|15380.47|15260.47|15380.47|15260.47|15375.13|15255.13|10
1622293470000|2021-05-29 13:04:30|15381.01|15261.01|15383.7|15263.7|15383.83|15263.83|15381.01|15261.01|10
1622293480000|2021-05-29 13:04:40|15383.87|15263.87|15382.28|15262.28|15384.61|15264.61|15382.28|15262.28|10
1622293490000|2021-05-29 13:04:50|15381.89|15261.89|15382.84|15262.84|15384.5|15264.5|15381.89|15261.89|10
1622293500000|2021-05-29 13:05:00|15383.57|15263.57|15377.86|15257.86|15383.9|15263.9|15377.86|15257.86|10
1622293510000|2021-05-29 13:05:10|15376.33|15256.33|15356.89|15236.89|15376.33|15256.33|15356.89|15236.89|10
1622293520000|2021-05-29 13:05:20|15357.94|15237.94|15351.93|15231.93|15357.94|15237.94|15351.93|15231.93|10
1622293530000|2021-05-29 13:05:30|15352.87|15232.87|15352.47|15232.47|15353.35|15233.35|15352.47|15232.47|10
1622293540000|2021-05-29 13:05:40|15352.29|15232.29|15353.22|15233.22|15354.06|15234.06|15352.24|15232.24|10
1622293550000|2021-05-29 13:05:50|15353.92|15233.92|15351.67|15231.67|15353.92|15233.92|15351.67|15231.67|10
1622293560000|2021-05-29 13:06:00|15351.1|15231.1|15343.94|15223.94|15351.1|15231.1|15343.22|15223.22|10
1622293570000|2021-05-29 13:06:10|15344.88|15224.88|15344.79|15224.79|15345.58|15225.58|15342.71|15222.71|10
1622293580000|2021-05-29 13:06:20|15345.27|15225.27|15347.07|15227.07|15347.58|15227.58|15345.27|15225.27|10
1622293590000|2021-05-29 13:06:30|15347.17|15227.17|15344.05|15224.05|15348.2|15228.2|15344.05|15224.05|10
1622293600000|2021-05-29 13:06:40|15341.99|15221.99|15335.03|15215.03|15341.99|15221.99|15335.03|15215.03|10
1622293610000|2021-05-29 13:06:50|15333.25|15213.25|15320.21|15200.21|15333.25|15213.25|15320.21|15200.21|10
1622293620000|2021-05-29 13:07:00|15318.32|15198.32|15310.46|15190.46|15318.32|15198.32|15310.46|15190.46|10
1622293630000|2021-05-29 13:07:10|15311|15191|15310.17|15190.17|15311|15191|15309.82|15189.82|10
1622293640000|2021-05-29 13:07:20|15310.25|15190.25|15311.6|15191.6|15311.6|15191.6|15308.65|15188.65|10
1622293650000|2021-05-29 13:07:30|15311.9|15191.9|15316.29|15196.29|15317.79|15197.79|15311.43|15191.43|10
1622293660000|2021-05-29 13:07:40|15316.86|15196.86|15314.06|15194.06|15316.86|15196.86|15313.88|15193.88|10
1622293670000|2021-05-29 13:07:50|15314.49|15194.49|15314.97|15194.97|15315.06|15195.06|15314.02|15194.02|10
1622293680000|2021-05-29 13:08:00|15314.59|15194.59|15312.91|15192.91|15314.59|15194.59|15312.91|15192.91|10
1622293690000|2021-05-29 13:08:10|15311.98|15191.98|15304.47|15184.47|15311.98|15191.98|15304.28|15184.28|10
1622293700000|2021-05-29 13:08:20|15305.09|15185.09|15300.33|15180.33|15305.13|15185.13|15300.33|15180.33|10
1622293710000|2021-05-29 13:08:30|15296.94|15176.94|15288.42|15168.42|15296.94|15176.94|15288.42|15168.42|10
1622293720000|2021-05-29 13:08:40|15288.92|15168.92|15286.78|15166.78|15288.92|15168.92|15286.28|15166.28|9
1622293730000|2021-05-29 13:08:50|15284.06|15164.06|15275.43|15155.43|15284.06|15164.06|15275.43|15155.43|10
1622293740000|2021-05-29 13:09:00|15273.98|15153.98|15259.77|15139.77|15274.94|15154.94|15259.77|15139.77|10
1622293750000|2021-05-29 13:09:10|15256.42|15136.42|15248.84|15128.84|15256.42|15136.42|15248.42|15128.42|10
1622293760000|2021-05-29 13:09:20|15249.67|15129.67|15256.33|15136.33|15256.33|15136.33|15246.51|15126.51|10
1622293770000|2021-05-29 13:09:30|15257.63|15137.63|15250.18|15130.18|15258.61|15138.61|15249.28|15129.28|10
1622293780000|2021-05-29 13:09:40|15250.73|15130.73|15250.66|15130.66|15251.22|15131.22|15250.55|15130.55|10
1622293790000|2021-05-29 13:09:50|15251.24|15131.24|15249.32|15129.32|15251.24|15131.24|15249.32|15129.32|10
1622293800000|2021-05-29 13:10:00|15249.63|15129.63|15246.7|15126.7|15249.86|15129.86|15246.7|15126.7|10
1622293810000|2021-05-29 13:10:10|15245.83|15125.83|15239.16|15119.16|15245.83|15125.83|15239.16|15119.16|10
1622293820000|2021-05-29 13:10:20|15238.35|15118.35|15228.26|15108.26|15238.35|15118.35|15227.3|15107.3|10
1622293830000|2021-05-29 13:10:30|15228.04|15108.04|15223.49|15103.49|15228.11|15108.11|15223.32|15103.32|10
1622293840000|2021-05-29 13:10:40|15222.97|15102.97|15212.23|15092.23|15222.97|15102.97|15212.23|15092.23|10
1622293850000|2021-05-29 13:10:50|15211.2|15091.2|15208.24|15088.24|15211.2|15091.2|15208.24|15088.24|10
1622293860000|2021-05-29 13:11:00|15207.9|15087.9|15209.97|15089.97|15209.97|15089.97|15204.29|15084.29|10
1622293870000|2021-05-29 13:11:10|15212.06|15092.06|15225.95|15105.95|15225.95|15105.95|15212.06|15092.06|10
1622293880000|2021-05-29 13:11:20|15228.58|15108.58|15231.85|15111.85|15235.56|15115.56|15228.31|15108.31|10
1622293890000|2021-05-29 13:11:30|15229.72|15109.72|15221.46|15101.46|15229.72|15109.72|15221.46|15101.46|10
1622293900000|2021-05-29 13:11:40|15220.02|15100.02|15206.88|15086.88|15220.02|15100.02|15206.88|15086.88|10
1622293910000|2021-05-29 13:11:50|15202.05|15082.05|15191.96|15071.96|15202.05|15082.05|15191.96|15071.96|10
1622293920000|2021-05-29 13:12:00|15190.55|15070.55|15178.16|15058.16|15190.55|15070.55|15178.16|15058.16|10
1622293930000|2021-05-29 13:12:10|15171.34|15051.34|15155.01|15035.01|15171.34|15051.34|15155.01|15035.01|9
1622293940000|2021-05-29 13:12:20|15154.35|15034.35|15159.09|15039.09|15159.09|15039.09|15152.32|15032.32|10
1622293950000|2021-05-29 13:12:30|15162.82|15042.82|15181.26|15061.26|15181.26|15061.26|15162.6|15042.6|10
1622293960000|2021-05-29 13:12:40|15183.34|15063.34|15186.66|15066.66|15190.37|15070.37|15183.34|15063.34|10
1622293970000|2021-05-29 13:12:50|15185.15|15065.15|15177.86|15057.86|15185.21|15065.21|15177.86|15057.86|10
1622293980000|2021-05-29 13:13:00|15177.12|15057.12|15168.82|15048.82|15177.8|15057.8|15168.82|15048.82|10
1622293990000|2021-05-29 13:13:10|15168.42|15048.42|15160.36|15040.36|15168.42|15048.42|15159.47|15039.47|10
1622294000000|2021-05-29 13:13:20|15160.46|15040.46|15154.3|15034.3|15160.46|15040.46|15150.44|15030.44|10
1622294010000|2021-05-29 13:13:30|15147.53|15027.53|15128.26|15008.26|15147.53|15027.53|15128.26|15008.26|10
1622294020000|2021-05-29 13:13:40|15124.11|15004.11|15114.97|14994.97|15124.11|15004.11|15114.97|14994.97|10
1622294030000|2021-05-29 13:13:50|15114.8|14994.8|15118.19|14998.19|15119.28|14999.28|15114.75|14994.75|10
1622294040000|2021-05-29 13:14:00|15117.96|14997.96|15115.18|14995.18|15117.96|14997.96|15114.13|14994.13|10
1622294050000|2021-05-29 13:14:10|15118.92|14998.92|15121.36|15001.36|15121.67|15001.67|15117.62|14997.62|10
1622294060000|2021-05-29 13:14:20|15121.08|15001.08|15117.3|14997.3|15121.08|15001.08|15117.3|14997.3|10
1622294070000|2021-05-29 13:14:30|15117.07|14997.07|15110.26|14990.26|15117.07|14997.07|15110.26|14990.26|10
1622294080000|2021-05-29 13:14:40|15109.78|14989.78|15105.87|14985.87|15109.78|14989.78|15104.25|14984.25|10
1622294090000|2021-05-29 13:14:50|15105.75|14985.75|15104.33|14984.33|15105.75|14985.75|15104.33|14984.33|10
1622294100000|2021-05-29 13:15:00|15104.59|14984.59|15107.72|14987.72|15108.11|14988.11|15104.59|14984.59|10
1622294110000|2021-05-29 13:15:10|15107.23|14987.23|15121.56|15001.56|15121.56|15001.56|15106.72|14986.72|10
1622294120000|2021-05-29 13:15:20|15122.93|15002.93|15162.8|15042.8|15163.05|15043.05|15122.93|15002.93|10
1622294130000|2021-05-29 13:15:30|15164.97|15044.97|15168.12|15048.12|15172.43|15052.43|15164.97|15044.97|10
1622294140000|2021-05-29 13:15:40|15165.71|15045.71|15169.87|15049.87|15169.87|15049.87|15163.27|15043.27|10
1622294150000|2021-05-29 13:15:50|15168.57|15048.57|15167.27|15047.27|15169.29|15049.29|15165.95|15045.95|10
1622294160000|2021-05-29 13:16:00|15167.12|15047.12|15170.15|15050.15|15173.27|15053.27|15167.12|15047.12|10
1622294170000|2021-05-29 13:16:10|15169.99|15049.99|15186.59|15066.59|15186.59|15066.59|15168.8|15048.8|10
1622294180000|2021-05-29 13:16:20|15189.76|15069.76|15200.96|15080.96|15200.96|15080.96|15189.76|15069.76|10
1622294190000|2021-05-29 13:16:30|15200.66|15080.66|15211.51|15091.51|15211.51|15091.51|15200.66|15080.66|10
1622294200000|2021-05-29 13:16:40|15213.19|15093.19|15210.71|15090.71|15213.19|15093.19|15209.78|15089.78|10
1622294210000|2021-05-29 13:16:50|15209.92|15089.92|15208.19|15088.19|15209.98|15089.98|15207.4|15087.4|10
1622294220000|2021-05-29 13:17:00|15208.15|15088.15|15210.05|15090.05|15210.48|15090.48|15208.15|15088.15|10
1622294230000|2021-05-29 13:17:10|15210.39|15090.39|15209.97|15089.97|15212.57|15092.57|15209.65|15089.65|10
1622294240000|2021-05-29 13:17:20|15207|15087|15203|15083|15207.27|15087.27|15203|15083|10
1622294250000|2021-05-29 13:17:30|15202.44|15082.44|15183.8|15063.8|15202.81|15082.81|15183.8|15063.8|10
1622294260000|2021-05-29 13:17:40|15182.4|15062.4|15171.34|15051.34|15182.4|15062.4|15171.34|15051.34|10
1622294270000|2021-05-29 13:17:50|15171.08|15051.08|15165.1|15045.1|15171.08|15051.08|15165.1|15045.1|10
1622294280000|2021-05-29 13:18:00|15164.69|15044.69|15159.46|15039.46|15164.69|15044.69|15159.46|15039.46|10
1622294290000|2021-05-29 13:18:10|15157.47|15037.47|15150.26|15030.26|15157.47|15037.47|15149.83|15029.83|10
1622294300000|2021-05-29 13:18:20|15149.86|15029.86|15154.96|15034.96|15154.96|15034.96|15149.47|15029.47|10
1622294310000|2021-05-29 13:18:30|15156.67|15036.67|15161.31|15041.31|15161.52|15041.52|15156.67|15036.67|10
1622294320000|2021-05-29 13:18:40|15160.85|15040.85|15155.09|15035.09|15160.85|15040.85|15154.85|15034.85|10
1622294330000|2021-05-29 13:18:50|15156.18|15036.18|15153.82|15033.82|15156.18|15036.18|15152.47|15032.47|10
1622294340000|2021-05-29 13:19:00|15153.98|15033.98|15162.33|15042.33|15162.33|15042.33|15153.98|15033.98|10
1622294350000|2021-05-29 13:19:10|15163.22|15043.22|15159.61|15039.61|15164.33|15044.33|15159.61|15039.61|10
1622294360000|2021-05-29 13:19:20|15160.06|15040.06|15156.07|15036.07|15160.06|15040.06|15156.07|15036.07|9
1622294370000|2021-05-29 13:19:30|15155.87|15035.87|15148.93|15028.93|15155.9|15035.9|15148.93|15028.93|10
1622294380000|2021-05-29 13:19:40|15149.51|15029.51|15149.29|15029.29|15149.51|15029.51|15148.09|15028.09|10
1622294390000|2021-05-29 13:19:50|15149.11|15029.11|15150.77|15030.77|15150.95|15030.95|15148.68|15028.68|10
1622294400000|2021-05-29 13:20:00|15152.7|15032.7|15160.06|15040.06|15160.06|15040.06|15152.7|15032.7|10
1622294410000|2021-05-29 13:20:10|15162.9|15042.9|15170.39|15050.39|15170.39|15050.39|15162.9|15042.9|10
1622294420000|2021-05-29 13:20:20|15170.87|15050.87|15173.23|15053.23|15173.23|15053.23|15170.87|15050.87|10
1622294430000|2021-05-29 13:20:30|15173.37|15053.37|15169.21|15049.21|15173.79|15053.79|15168.91|15048.91|10
1622294440000|2021-05-29 13:20:40|15169.76|15049.76|15173.59|15053.59|15173.59|15053.59|15169.76|15049.76|10
1622294450000|2021-05-29 13:20:50|15174.53|15054.53|15189.72|15069.72|15189.72|15069.72|15174.53|15054.53|10
1622294460000|2021-05-29 13:21:00|15190.16|15070.16|15199.2|15079.2|15199.2|15079.2|15190.16|15070.16|10
1622294470000|2021-05-29 13:21:10|15199.57|15079.57|15208.38|15088.38|15208.38|15088.38|15199.57|15079.57|10
1622294480000|2021-05-29 13:21:20|15209.02|15089.02|15216.5|15096.5|15216.5|15096.5|15209.02|15089.02|10
1622294490000|2021-05-29 13:21:30|15216.3|15096.3|15217.77|15097.77|15218.85|15098.85|15215.89|15095.89|10
1622294500000|2021-05-29 13:21:40|15218.34|15098.34|15213.26|15093.26|15218.34|15098.34|15212.69|15092.69|10
1622294510000|2021-05-29 13:21:50|15213.01|15093.01|15205.86|15085.86|15213.01|15093.01|15205.86|15085.86|10
1622294520000|2021-05-29 13:22:00|15205.17|15085.17|15195.74|15075.74|15205.17|15085.17|15195.74|15075.74|10
1622294530000|2021-05-29 13:22:10|15194.94|15074.94|15185.65|15065.65|15194.94|15074.94|15185.65|15065.65|10
1622294540000|2021-05-29 13:22:20|15185.38|15065.38|15174.06|15054.06|15185.38|15065.38|15174.06|15054.06|10
1622294550000|2021-05-29 13:22:30|15173.01|15053.01|15167.81|15047.81|15173.01|15053.01|15167.38|15047.38|10
1622294560000|2021-05-29 13:22:40|15167.11|15047.11|15168.06|15048.06|15169.8|15049.8|15165.44|15045.44|9
1622294570000|2021-05-29 13:22:50|15167.88|15047.88|15172.36|15052.36|15173.59|15053.59|15167.88|15047.88|10
1622294580000|2021-05-29 13:23:00|15173.44|15053.44|15186.55|15066.55|15186.55|15066.55|15173.44|15053.44|10
1622294590000|2021-05-29 13:23:10|15186.35|15066.35|15190.05|15070.05|15190.23|15070.23|15186.21|15066.21|10
1622294600000|2021-05-29 13:23:20|15189.81|15069.81|15188.37|15068.37|15191.48|15071.48|15188.37|15068.37|10
1622294610000|2021-05-29 13:23:30|15188.65|15068.65|15180.91|15060.91|15188.65|15068.65|15180.91|15060.91|10
1622294620000|2021-05-29 13:23:40|15178.72|15058.72|15172.52|15052.52|15178.72|15058.72|15171.8|15051.8|10
1622294630000|2021-05-29 13:23:50|15171.29|15051.29|15165.27|15045.27|15171.29|15051.29|15165.27|15045.27|9
1622294640000|2021-05-29 13:24:00|15165.46|15045.46|15160.84|15040.84|15165.46|15045.46|15160.84|15040.84|10
1622294650000|2021-05-29 13:24:10|15158.89|15038.89|15153.99|15033.99|15159.66|15039.66|15153.44|15033.44|10
1622294660000|2021-05-29 13:24:20|15153.42|15033.42|15150.86|15030.86|15153.42|15033.42|15150.86|15030.86|9
1622294670000|2021-05-29 13:24:30|15150.65|15030.65|15147.91|15027.91|15150.65|15030.65|15147.86|15027.86|10
1622294680000|2021-05-29 13:24:40|15147.13|15027.13|15150.15|15030.15|15150.15|15030.15|15145.87|15025.87|10
1622294690000|2021-05-29 13:24:50|15151.1|15031.1|15157.34|15037.34|15157.34|15037.34|15151.1|15031.1|10
1622294700000|2021-05-29 13:25:00|15157.06|15037.06|15165.96|15045.96|15165.96|15045.96|15157.06|15037.06|10
1622294710000|2021-05-29 13:25:10|15166.57|15046.57|15171.42|15051.42|15171.42|15051.42|15166.46|15046.46|10
1622294720000|2021-05-29 13:25:20|15172.29|15052.29|15170.4|15050.4|15172.29|15052.29|15169.9|15049.9|10
1622294730000|2021-05-29 13:25:30|15170.15|15050.15|15164.84|15044.84|15170.15|15050.15|15164.84|15044.84|10
1622294740000|2021-05-29 13:25:40|15163.71|15043.71|15159.78|15039.78|15163.71|15043.71|15159|15039|10
1622294750000|2021-05-29 13:25:50|15159.56|15039.56|15158.33|15038.33|15160.39|15040.39|15158.33|15038.33|10
1622294760000|2021-05-29 13:26:00|15157.4|15037.4|15154.43|15034.43|15157.4|15037.4|15154.01|15034.01|10
1622294770000|2021-05-29 13:26:10|15154.27|15034.27|15148.49|15028.49|15154.27|15034.27|15148.49|15028.49|10
1622294780000|2021-05-29 13:26:20|15148.34|15028.34|15143.67|15023.67|15148.34|15028.34|15143.47|15023.47|10
1622294790000|2021-05-29 13:26:30|15143.73|15023.73|15141.06|15021.06|15143.73|15023.73|15141.06|15021.06|10
1622294800000|2021-05-29 13:26:40|15140.92|15020.92|15144.21|15024.21|15144.21|15024.21|15140.62|15020.62|10
1622294810000|2021-05-29 13:26:50|15141.91|15021.91|15145.27|15025.27|15145.27|15025.27|15141.91|15021.91|10
1622294820000|2021-05-29 13:27:00|15145.21|15025.21|15152.65|15032.65|15152.65|15032.65|15145.21|15025.21|10
1622294830000|2021-05-29 13:27:10|15152.62|15032.62|15152.03|15032.03|15153.57|15033.57|15151.78|15031.78|10
1622294840000|2021-05-29 13:27:20|15152.21|15032.21|15154.64|15034.64|15154.74|15034.74|15150.08|15030.08|10
1622294850000|2021-05-29 13:27:30|15154.97|15034.97|15149.53|15029.53|15155.25|15035.25|15149.53|15029.53|10
1622294860000|2021-05-29 13:27:40|15148.58|15028.58|15142.72|15022.72|15148.58|15028.58|15142.72|15022.72|10
1622294870000|2021-05-29 13:27:50|15142.03|15022.03|15139.25|15019.25|15142.03|15022.03|15139.25|15019.25|10
1622294880000|2021-05-29 13:28:00|15138.85|15018.85|15135.48|15015.48|15138.85|15018.85|15135.01|15015.01|10
1622294890000|2021-05-29 13:28:10|15136.44|15016.44|15137.37|15017.37|15137.37|15017.37|15135.57|15015.57|10
1622294900000|2021-05-29 13:28:20|15137.69|15017.69|15130.61|15010.61|15137.69|15017.69|15130.61|15010.61|10
1622294910000|2021-05-29 13:28:30|15130.14|15010.14|15117.52|14997.52|15130.14|15010.14|15117.52|14997.52|10
1622294920000|2021-05-29 13:28:40|15117.48|14997.48|15104.95|14984.95|15117.48|14997.48|15104.95|14984.95|10
1622294930000|2021-05-29 13:28:50|15104.63|14984.63|15096.97|14976.97|15104.63|14984.63|15096.74|14976.74|10
1622294940000|2021-05-29 13:29:00|15096.42|14976.42|15080.12|14960.12|15096.42|14976.42|15079.6|14959.6|10
1622294950000|2021-05-29 13:29:10|15080.62|14960.62|15081.63|14961.63|15082.27|14962.27|15080.62|14960.62|10
1622294960000|2021-05-29 13:29:20|15081.74|14961.74|15077.82|14957.82|15081.74|14961.74|15077.82|14957.82|10
1622294970000|2021-05-29 13:29:30|15077.8|14957.8|15075.14|14955.14|15079.2|14959.2|15075.14|14955.14|10
1622294980000|2021-05-29 13:29:40|15076.19|14956.19|15063.48|14943.48|15076.19|14956.19|15063.48|14943.48|10
1622294990000|2021-05-29 13:29:50|15062.14|14942.14|15034.47|14914.47|15062.14|14942.14|15034.47|14914.47|10
1622295000000|2021-05-29 13:30:00|15033.79|14913.79|15025.36|14905.36|15033.79|14913.79|15023.87|14903.87|10
1622295010000|2021-05-29 13:30:10|15027.36|14907.36|15043.72|14923.72|15043.72|14923.72|15027.36|14907.36|10
1622295020000|2021-05-29 13:30:20|15043.56|14923.56|15053.71|14933.71|15053.71|14933.71|15043.56|14923.56|10
1622295030000|2021-05-29 13:30:30|15052.36|14932.36|15055.68|14935.68|15056.75|14936.75|15052.36|14932.36|10
1622295040000|2021-05-29 13:30:40|15055.03|14935.03|15035.6|14915.6|15055.03|14935.03|15035.6|14915.6|10
1622295050000|2021-05-29 13:30:50|15031.87|14911.87|15020.49|14900.49|15031.87|14911.87|15019.01|14899.01|10
1622295060000|2021-05-29 13:31:00|15020.55|14900.55|15012.09|14892.09|15020.55|14900.55|15011.55|14891.55|10
1622295070000|2021-05-29 13:31:10|15014.15|14894.15|15024.97|14904.97|15024.97|14904.97|15013.17|14893.17|10
1622295080000|2021-05-29 13:31:20|15023.7|14903.7|15023.31|14903.31|15027.01|14907.01|15023.31|14903.31|10
1622295090000|2021-05-29 13:31:30|15024.29|14904.29|15007.13|14887.13|15024.29|14904.29|15007.13|14887.13|10
1622295100000|2021-05-29 13:31:40|15004.67|14884.67|14996.87|14876.87|15004.67|14884.67|14996.32|14876.32|10
1622295110000|2021-05-29 13:31:50|14995.9|14875.9|14993.97|14873.97|14996.73|14876.73|14993.97|14873.97|10
1622295120000|2021-05-29 13:32:00|14995.29|14875.29|14998.9|14878.9|14998.9|14878.9|14991.57|14871.57|10
1622295130000|2021-05-29 13:32:10|14998.61|14878.61|15014.43|14894.43|15014.43|14894.43|14998.61|14878.61|10
1622295140000|2021-05-29 13:32:20|15014.61|14894.61|15025.19|14905.19|15025.24|14905.24|15014.61|14894.61|10
1622295150000|2021-05-29 13:32:30|15029.27|14909.27|15015.64|14895.64|15029.27|14909.27|15015.64|14895.64|10
1622295160000|2021-05-29 13:32:40|15015.86|14895.86|15020.06|14900.06|15020.06|14900.06|15014.58|14894.58|10
1622295170000|2021-05-29 13:32:50|15020.13|14900.13|15014.65|14894.65|15020.37|14900.37|15014.65|14894.65|10
1622295180000|2021-05-29 13:33:00|15013.94|14893.94|15006.62|14886.62|15013.94|14893.94|15006.62|14886.62|10
1622295190000|2021-05-29 13:33:10|15006.49|14886.49|15008.88|14888.88|15009.38|14889.38|15005.99|14885.99|10
1622295200000|2021-05-29 13:33:20|15009.46|14889.46|15011.52|14891.52|15012.09|14892.09|15009.46|14889.46|10
1622295210000|2021-05-29 13:33:30|15010.28|14890.28|15001.81|14881.81|15010.28|14890.28|15001.81|14881.81|10
1622295220000|2021-05-29 13:33:40|15003.26|14883.26|14995.46|14875.46|15003.26|14883.26|14995.46|14875.46|10
1622295230000|2021-05-29 13:33:50|14994.3|14874.3|14992.37|14872.37|14995.17|14875.17|14992.37|14872.37|10
1622295240000|2021-05-29 13:34:00|14991.59|14871.59|14991.71|14871.71|14992.42|14872.42|14990.19|14870.19|10
1622295250000|2021-05-29 13:34:10|14992.23|14872.23|14998.07|14878.07|14998.07|14878.07|14992.23|14872.23|10
1622295260000|2021-05-29 13:34:20|14999.76|14879.76|15001.79|14881.79|15002.08|14882.08|14999.37|14879.37|10
1622295270000|2021-05-29 13:34:30|15002.39|14882.39|15013.84|14893.84|15013.84|14893.84|15002.33|14882.33|10
1622295280000|2021-05-29 13:34:40|15015.54|14895.54|15022.1|14902.1|15022.1|14902.1|15015.54|14895.54|10
1622295290000|2021-05-29 13:34:50|15023.09|14903.09|15031.31|14911.31|15031.31|14911.31|15023.09|14903.09|10
1622295300000|2021-05-29 13:35:00|15031.27|14911.27|15031.73|14911.73|15033.37|14913.37|15030.46|14910.46|10
1622295310000|2021-05-29 13:35:10|15031.74|14911.74|15042.55|14922.55|15042.55|14922.55|15031.74|14911.74|10
1622295320000|2021-05-29 13:35:20|15043.69|14923.69|15073.73|14953.73|15073.73|14953.73|15043.69|14923.69|10
1622295330000|2021-05-29 13:35:30|15075.6|14955.6|15085.65|14965.65|15085.65|14965.65|15075.6|14955.6|10
1622295340000|2021-05-29 13:35:40|15085.72|14965.72|15085.91|14965.91|15087.86|14967.86|15085.72|14965.72|10
1622295350000|2021-05-29 13:35:50|15086.8|14966.8|15102.21|14982.21|15102.21|14982.21|15086.8|14966.8|10
1622295360000|2021-05-29 13:36:00|15102.24|14982.24|15117.78|14997.78|15117.78|14997.78|15102.24|14982.24|10
1622295370000|2021-05-29 13:36:10|15119.66|14999.66|15143.71|15023.71|15143.71|15023.71|15119.66|14999.66|10
1622295380000|2021-05-29 13:36:20|15141.41|15021.41|15130.37|15010.37|15141.76|15021.76|15130.37|15010.37|10
1622295390000|2021-05-29 13:36:30|15130.11|15010.11|15129.17|15009.17|15130.48|15010.48|15127.61|15007.61|10
1622295400000|2021-05-29 13:36:40|15130.18|15010.18|15133.63|15013.63|15133.63|15013.63|15130.18|15010.18|10
1622295410000|2021-05-29 13:36:50|15133.5|15013.5|15131|15011|15133.5|15013.5|15131|15011|10
1622295420000|2021-05-29 13:37:00|15130.79|15010.79|15129.87|15009.87|15132.31|15012.31|15129.87|15009.87|9
1622295430000|2021-05-29 13:37:10|15131.56|15011.56|15126.68|15006.68|15131.56|15011.56|15126.68|15006.68|10
1622295440000|2021-05-29 13:37:20|15125.44|15005.44|15106.17|14986.17|15125.44|15005.44|15106.17|14986.17|10
1622295450000|2021-05-29 13:37:30|15106.54|14986.54|15102.58|14982.58|15106.54|14986.54|15102.17|14982.17|10
1622295460000|2021-05-29 13:37:40|15102.78|14982.78|15105.7|14985.7|15106.58|14986.58|15102.78|14982.78|10
1622295470000|2021-05-29 13:37:50|15106.14|14986.14|15116.48|14996.48|15116.48|14996.48|15104.61|14984.61|10
1622295480000|2021-05-29 13:38:00|15116.96|14996.96|15132.2|15012.2|15132.2|15012.2|15116.96|14996.96|10
1622295490000|2021-05-29 13:38:10|15133.94|15013.94|15133.55|15013.55|15135.41|15015.41|15133.55|15013.55|10
1622295500000|2021-05-29 13:38:20|15132.93|15012.93|15120.66|15000.66|15132.93|15012.93|15120.66|15000.66|10
1622295510000|2021-05-29 13:38:30|15119.62|14999.62|15121.38|15001.38|15121.92|15001.92|15119.62|14999.62|10
1622295520000|2021-05-29 13:38:40|15121.1|15001.1|15113.47|14993.47|15121.1|15001.1|15113.47|14993.47|10
1622295530000|2021-05-29 13:38:50|15113.03|14993.03|15103.56|14983.56|15113.03|14993.03|15103.29|14983.29|10
1622295540000|2021-05-29 13:39:00|15102.41|14982.41|15099.24|14979.24|15102.41|14982.41|15099.24|14979.24|10
1622295550000|2021-05-29 13:39:10|15098.73|14978.73|15083.92|14963.92|15098.73|14978.73|15083.92|14963.92|10
1622295560000|2021-05-29 13:39:20|15082.44|14962.44|15064.95|14944.95|15082.44|14962.44|15064.95|14944.95|10
1622295570000|2021-05-29 13:39:30|15063.41|14943.41|15063.66|14943.66|15063.71|14943.71|15062.08|14942.08|10
1622295580000|2021-05-29 13:39:40|15063.91|14943.91|15063.53|14943.53|15063.91|14943.91|15061.91|14941.91|10
1622295590000|2021-05-29 13:39:50|15064.08|14944.08|15063.78|14943.78|15064.88|14944.88|15063.78|14943.78|9
1622295600000|2021-05-29 13:40:00|15063.52|14943.52|15061.99|14941.99|15064.81|14944.81|15061.99|14941.99|10
1622295610000|2021-05-29 13:40:10|15060.51|14940.51|15045.3|14925.3|15060.51|14940.51|15045.3|14925.3|9
1622295620000|2021-05-29 13:40:20|15044.79|14924.79|15037.23|14917.23|15045.94|14925.94|15037.23|14917.23|10
1622295630000|2021-05-29 13:40:30|15036.59|14916.59|15020.7|14900.7|15036.59|14916.59|15020.7|14900.7|10
1622295640000|2021-05-29 13:40:40|15020.05|14900.05|15022.99|14902.99|15022.99|14902.99|15020.05|14900.05|10
1622295650000|2021-05-29 13:40:50|15022.27|14902.27|15022.49|14902.49|15024.54|14904.54|15022.13|14902.13|10
1622295660000|2021-05-29 13:41:00|15022.37|14902.37|15030.01|14910.01|15030.01|14910.01|15022.37|14902.37|10
1622295670000|2021-05-29 13:41:10|15029.85|14909.85|15034.6|14914.6|15034.6|14914.6|15029.85|14909.85|10
1622295680000|2021-05-29 13:41:20|15036.42|14916.42|15047.38|14927.38|15047.38|14927.38|15036.42|14916.42|10
1622295690000|2021-05-29 13:41:30|15048.75|14928.75|15065.25|14945.25|15065.25|14945.25|15048.75|14928.75|10
1622295700000|2021-05-29 13:41:40|15065.62|14945.62|15079.62|14959.62|15079.62|14959.62|15065.62|14945.62|10
1622295710000|2021-05-29 13:41:50|15082.63|14962.63|15094.08|14974.08|15094.08|14974.08|15082.63|14962.63|10
1622295720000|2021-05-29 13:42:00|15098.48|14978.48|15099.83|14979.83|15103.69|14983.69|15098.48|14978.48|10
1622295730000|2021-05-29 13:42:10|15100.13|14980.13|15093.12|14973.12|15100.13|14980.13|15093.12|14973.12|10
1622295740000|2021-05-29 13:42:20|15092.72|14972.72|15088.14|14968.14|15092.72|14972.72|15086.77|14966.77|10
1622295750000|2021-05-29 13:42:30|15088.54|14968.54|15093.35|14973.35|15093.35|14973.35|15088.02|14968.02|10
1622295760000|2021-05-29 13:42:40|15094.05|14974.05|15089.77|14969.77|15095.09|14975.09|15089.77|14969.77|10
1622295770000|2021-05-29 13:42:50|15087.6|14967.6|15077.57|14957.57|15087.6|14967.6|15077.57|14957.57|10
1622295780000|2021-05-29 13:43:00|15077.88|14957.88|15074.75|14954.75|15077.88|14957.88|15074.72|14954.72|10
1622295790000|2021-05-29 13:43:10|15074.77|14954.77|15078.55|14958.55|15078.55|14958.55|15074.32|14954.32|10
1622295800000|2021-05-29 13:43:20|15079.02|14959.02|15090.22|14970.22|15090.22|14970.22|15079.02|14959.02|9
1622295810000|2021-05-29 13:43:30|15091.07|14971.07|15102.83|14982.83|15102.83|14982.83|15091.07|14971.07|10
1622295820000|2021-05-29 13:43:40|15103.44|14983.44|15106.98|14986.98|15107.28|14987.28|15103.44|14983.44|10
1622295830000|2021-05-29 13:43:50|15106.89|14986.89|15112.52|14992.52|15112.66|14992.66|15106.89|14986.89|10
1622295840000|2021-05-29 13:44:00|15111.74|14991.74|15113.95|14993.95|15115.19|14995.19|15111.6|14991.6|10
1622295850000|2021-05-29 13:44:10|15114.23|14994.23|15119.68|14999.68|15119.68|14999.68|15114.23|14994.23|9
1622295860000|2021-05-29 13:44:20|15119.62|14999.62|15117.45|14997.45|15120.6|15000.6|15117.45|14997.45|10
1622295870000|2021-05-29 13:44:30|15116.93|14996.93|15103.87|14983.87|15117.02|14997.02|15103.87|14983.87|10
1622295880000|2021-05-29 13:44:40|15101.58|14981.58|15097.03|14977.03|15101.58|14981.58|15096.27|14976.27|10
1622295890000|2021-05-29 13:44:50|15096.48|14976.48|15095.66|14975.66|15096.48|14976.48|15093.43|14973.43|10
1622295900000|2021-05-29 13:45:00|15095.75|14975.75|15100.63|14980.63|15100.63|14980.63|15095.75|14975.75|10
1622295910000|2021-05-29 13:45:10|15101.24|14981.24|15113.16|14993.16|15113.16|14993.16|15101.24|14981.24|10
1622295920000|2021-05-29 13:45:20|15113.57|14993.57|15119.74|14999.74|15119.79|14999.79|15113.57|14993.57|10
1622295930000|2021-05-29 13:45:30|15120.26|15000.26|15128.63|15008.63|15128.63|15008.63|15120.26|15000.26|9
1622295940000|2021-05-29 13:45:40|15131.2|15011.2|15132.71|15012.71|15134.02|15014.02|15131.2|15011.2|10
1622295950000|2021-05-29 13:45:50|15132.89|15012.89|15134.95|15014.95|15136.17|15016.17|15132.89|15012.89|10
1622295960000|2021-05-29 13:46:00|15136.65|15016.65|15154.84|15034.84|15154.84|15034.84|15136.46|15016.46|10
1622295970000|2021-05-29 13:46:10|15154.78|15034.78|15163.43|15043.43|15163.78|15043.78|15154.78|15034.78|10
1622295980000|2021-05-29 13:46:20|15167.47|15047.47|15172.21|15052.21|15172.27|15052.27|15167.28|15047.28|10
1622295990000|2021-05-29 13:46:30|15172.95|15052.95|15179.73|15059.73|15180.26|15060.26|15172.95|15052.95|10
1622296000000|2021-05-29 13:46:40|15180.43|15060.43|15180.35|15060.35|15182.39|15062.39|15179.5|15059.5|10
1622296010000|2021-05-29 13:46:50|15180.68|15060.68|15180.3|15060.3|15180.68|15060.68|15177.96|15057.96|10
1622296020000|2021-05-29 13:47:00|15181.04|15061.04|15179.05|15059.05|15181.94|15061.94|15178.32|15058.32|10
1622296030000|2021-05-29 13:47:10|15178.18|15058.18|15183.56|15063.56|15183.56|15063.56|15178.18|15058.18|9
1622296040000|2021-05-29 13:47:20|15182.44|15062.44|15188.25|15068.25|15188.25|15068.25|15182.44|15062.44|10
1622296050000|2021-05-29 13:47:30|15187.45|15067.45|15186.17|15066.17|15187.63|15067.63|15186.05|15066.05|10
1622296060000|2021-05-29 13:47:40|15185.93|15065.93|15191.57|15071.57|15191.74|15071.74|15185.93|15065.93|10
1622296070000|2021-05-29 13:47:50|15192|15072|15194.4|15074.4|15194.4|15074.4|15192|15072|10
1622296080000|2021-05-29 13:48:00|15194.2|15074.2|15195.97|15075.97|15196.88|15076.88|15194.2|15074.2|10
1622296090000|2021-05-29 13:48:10|15196.42|15076.42|15202.58|15082.58|15202.58|15082.58|15196.4|15076.4|10
1622296100000|2021-05-29 13:48:20|15205.79|15085.79|15227.69|15107.69|15227.74|15107.74|15205.79|15085.79|10
1622296110000|2021-05-29 13:48:30|15228.64|15108.64|15238.64|15118.64|15238.64|15118.64|15228.64|15108.64|10
1622296120000|2021-05-29 13:48:40|15238.6|15118.6|15250.47|15130.47|15250.47|15130.47|15238.6|15118.6|10
1622296130000|2021-05-29 13:48:50|15251.17|15131.17|15248.51|15128.51|15252.01|15132.01|15248.51|15128.51|10
1622296140000|2021-05-29 13:49:00|15248.17|15128.17|15240.21|15120.21|15248.17|15128.17|15240.21|15120.21|10
1622296150000|2021-05-29 13:49:10|15238.59|15118.59|15230.56|15110.56|15238.59|15118.59|15230.56|15110.56|10
1622296160000|2021-05-29 13:49:20|15231.05|15111.05|15227.87|15107.87|15231.75|15111.75|15227.55|15107.55|10
1622296170000|2021-05-29 13:49:30|15227.92|15107.92|15226.85|15106.85|15227.92|15107.92|15226.7|15106.7|10
1622296180000|2021-05-29 13:49:40|15225.87|15105.87|15223.77|15103.77|15225.92|15105.92|15223.21|15103.21|10
1622296190000|2021-05-29 13:49:50|15223.62|15103.62|15221.28|15101.28|15223.62|15103.62|15220.35|15100.35|10
1622296200000|2021-05-29 13:50:00|15220.7|15100.7|15220.14|15100.14|15220.81|15100.81|15219.09|15099.09|9
1622296210000|2021-05-29 13:50:10|15219.73|15099.73|15210.69|15090.69|15219.73|15099.73|15209.3|15089.3|10
1622296220000|2021-05-29 13:50:20|15209.49|15089.49|15205.07|15085.07|15209.52|15089.52|15205.07|15085.07|10
1622296230000|2021-05-29 13:50:30|15203.42|15083.42|15197.55|15077.55|15203.42|15083.42|15197.55|15077.55|9
1622296240000|2021-05-29 13:50:40|15197.54|15077.54|15194.72|15074.72|15197.54|15077.54|15194.72|15074.72|10
1622296250000|2021-05-29 13:50:50|15194.67|15074.67|15192.67|15072.67|15195.79|15075.79|15192.67|15072.67|10
1622296260000|2021-05-29 13:51:00|15193.15|15073.15|15196.05|15076.05|15196.05|15076.05|15193.15|15073.15|10
1622296270000|2021-05-29 13:51:10|15196.16|15076.16|15199.29|15079.29|15199.79|15079.79|15196.16|15076.16|10
1622296280000|2021-05-29 13:51:20|15199.79|15079.79|15209.17|15089.17|15209.34|15089.34|15199.75|15079.75|10
1622296290000|2021-05-29 13:51:30|15208.94|15088.94|15201.88|15081.88|15209.04|15089.04|15201.88|15081.88|10
1622296300000|2021-05-29 13:51:40|15200.8|15080.8|15190.55|15070.55|15200.8|15080.8|15190.55|15070.55|10
1622296310000|2021-05-29 13:51:50|15191.01|15071.01|15182.41|15062.41|15191.01|15071.01|15182.41|15062.41|10
1622296320000|2021-05-29 13:52:00|15182.26|15062.26|15176.54|15056.54|15182.26|15062.26|15176.12|15056.12|10
1622296330000|2021-05-29 13:52:10|15178|15058|15183.68|15063.68|15183.68|15063.68|15178|15058|10
1622296340000|2021-05-29 13:52:20|15183.39|15063.39|15184.8|15064.8|15185.89|15065.89|15183.3|15063.3|10
1622296350000|2021-05-29 13:52:30|15184.44|15064.44|15184.04|15064.04|15184.91|15064.91|15183.84|15063.84|10
1622296360000|2021-05-29 13:52:40|15183.48|15063.48|15183.33|15063.33|15183.66|15063.66|15182.75|15062.75|8
1622296370000|2021-05-29 13:52:50|15182.78|15062.78|15176.81|15056.81|15182.95|15062.95|15176.81|15056.81|10
1622296380000|2021-05-29 13:53:00|15176.35|15056.35|15170.27|15050.27|15176.35|15056.35|15169.87|15049.87|10
1622296390000|2021-05-29 13:53:10|15170.6|15050.6|15169.42|15049.42|15170.82|15050.82|15169.42|15049.42|10
1622296400000|2021-05-29 13:53:20|15170.06|15050.06|15171.68|15051.68|15171.75|15051.75|15169.08|15049.08|10
1622296410000|2021-05-29 13:53:30|15171.77|15051.77|15179.35|15059.35|15179.35|15059.35|15171.35|15051.35|10
1622296420000|2021-05-29 13:53:40|15178.62|15058.62|15176.07|15056.07|15178.76|15058.76|15176.07|15056.07|10
1622296430000|2021-05-29 13:53:50|15175.77|15055.77|15175.38|15055.38|15176.49|15056.49|15174.87|15054.87|10
1622296440000|2021-05-29 13:54:00|15175.64|15055.64|15182.02|15062.02|15182.02|15062.02|15175.64|15055.64|10
1622296450000|2021-05-29 13:54:10|15182.4|15062.4|15186.12|15066.12|15186.12|15066.12|15181.83|15061.83|10
1622296460000|2021-05-29 13:54:20|15186.02|15066.02|15189.11|15069.11|15189.11|15069.11|15185.27|15065.27|10
1622296470000|2021-05-29 13:54:30|15189.64|15069.64|15188.63|15068.63|15191.25|15071.25|15188.63|15068.63|10
1622296480000|2021-05-29 13:54:40|15188.4|15068.4|15182.71|15062.71|15188.4|15068.4|15182.71|15062.71|10
1622296490000|2021-05-29 13:54:50|15183.61|15063.61|15184.63|15064.63|15184.86|15064.86|15181.65|15061.65|10
1622296500000|2021-05-29 13:55:00|15183.88|15063.88|15186.33|15066.33|15186.65|15066.65|15183.88|15063.88|10
1622296510000|2021-05-29 13:55:10|15185.15|15065.15|15176.61|15056.61|15185.15|15065.15|15176.61|15056.61|10
1622296520000|2021-05-29 13:55:20|15176.31|15056.31|15171.93|15051.93|15176.31|15056.31|15171.93|15051.93|10
1622296530000|2021-05-29 13:55:30|15172.44|15052.44|15188.08|15068.08|15188.08|15068.08|15172.44|15052.44|10
1622296540000|2021-05-29 13:55:40|15188.37|15068.37|15195.52|15075.52|15195.52|15075.52|15188.37|15068.37|10
1622296550000|2021-05-29 13:55:50|15195.36|15075.36|15196.27|15076.27|15196.68|15076.68|15195.36|15075.36|8
1622296560000|2021-05-29 13:56:00|15196.04|15076.04|15201.56|15081.56|15201.56|15081.56|15196.04|15076.04|10
1622296570000|2021-05-29 13:56:10|15201.92|15081.92|15211.57|15091.57|15211.57|15091.57|15201.92|15081.92|10
1622296580000|2021-05-29 13:56:20|15211.66|15091.66|15214.23|15094.23|15214.23|15094.23|15211.45|15091.45|10
1622296590000|2021-05-29 13:56:30|15216.35|15096.35|15217.78|15097.78|15217.78|15097.78|15216.35|15096.35|10
1622296600000|2021-05-29 13:56:40|15218.41|15098.41|15214.6|15094.6|15219.04|15099.04|15214.6|15094.6|10
1622296610000|2021-05-29 13:56:50|15213.58|15093.58|15205.45|15085.45|15213.58|15093.58|15205.45|15085.45|10
1622296620000|2021-05-29 13:57:00|15205.44|15085.44|15201.88|15081.88|15205.44|15085.44|15201.88|15081.88|10
1622296630000|2021-05-29 13:57:10|15202.13|15082.13|15229.51|15109.51|15229.51|15109.51|15202.13|15082.13|10
1622296640000|2021-05-29 13:57:20|15234.43|15114.43|15245.71|15125.71|15245.71|15125.71|15234.43|15114.43|10
1622296650000|2021-05-29 13:57:30|15248.47|15128.47|15284.47|15164.47|15284.47|15164.47|15248.47|15128.47|10
1622296660000|2021-05-29 13:57:40|15285.72|15165.72|15318.28|15198.28|15318.28|15198.28|15284.93|15164.93|10
1622296670000|2021-05-29 13:57:50|15319.53|15199.53|15313.86|15193.86|15319.53|15199.53|15313.86|15193.86|10
1622296680000|2021-05-29 13:58:00|15314.23|15194.23|15307.59|15187.59|15314.4|15194.4|15307.59|15187.59|10
1622296690000|2021-05-29 13:58:10|15307.33|15187.33|15304.5|15184.5|15310.53|15190.53|15304.5|15184.5|10
1622296700000|2021-05-29 13:58:20|15303.56|15183.56|15299.61|15179.61|15303.82|15183.82|15292.7|15172.7|10
1622296710000|2021-05-29 13:58:30|15301.26|15181.26|15318.06|15198.06|15318.06|15198.06|15301.26|15181.26|10
1622296720000|2021-05-29 13:58:40|15319.02|15199.02|15326.35|15206.35|15326.35|15206.35|15319.02|15199.02|10
1622296730000|2021-05-29 13:58:50|15326.87|15206.87|15321.99|15201.99|15327.49|15207.49|15321.99|15201.99|10
1622296740000|2021-05-29 13:59:00|15320.8|15200.8|15319.77|15199.77|15320.8|15200.8|15318.59|15198.59|10
1622296750000|2021-05-29 13:59:10|15320.05|15200.05|15317.5|15197.5|15320.21|15200.21|15317.5|15197.5|10
1622296760000|2021-05-29 13:59:20|15317.61|15197.61|15315.82|15195.82|15318.34|15198.34|15315.82|15195.82|10
1622296770000|2021-05-29 13:59:30|15315.1|15195.1|15309.14|15189.14|15315.77|15195.77|15309.14|15189.14|10
1622296780000|2021-05-29 13:59:40|15309.25|15189.25|15317.93|15197.93|15317.93|15197.93|15309.25|15189.25|10
1622296790000|2021-05-29 13:59:50|15318.07|15198.07|15320.3|15200.3|15320.35|15200.35|15318.07|15198.07|10
1622296800000|2021-05-29 14:00:00|15320.01|15200.01|15307.23|15187.23|15320.57|15200.57|15307.23|15187.23|10
1622296810000|2021-05-29 14:00:10|15302.89|15182.89|15291.12|15171.12|15302.89|15182.89|15291.03|15171.03|10
1622296820000|2021-05-29 14:00:20|15291.77|15171.77|15299.36|15179.36|15299.36|15179.36|15288.9|15168.9|10
1622296830000|2021-05-29 14:00:30|15298.72|15178.72|15294.59|15174.59|15300.25|15180.25|15294.59|15174.59|10
1622296840000|2021-05-29 14:00:40|15294.16|15174.16|15296.33|15176.33|15296.33|15176.33|15292.77|15172.77|10
1622296850000|2021-05-29 14:00:50|15295.98|15175.98|15298.37|15178.37|15298.37|15178.37|15295.98|15175.98|10
1622296860000|2021-05-29 14:01:00|15298.34|15178.34|15297.67|15177.67|15298.77|15178.77|15296.2|15176.2|10
1622296870000|2021-05-29 14:01:10|15299.8|15179.8|15306.69|15186.69|15306.87|15186.87|15299.8|15179.8|10
1622296880000|2021-05-29 14:01:20|15306.61|15186.61|15309.72|15189.72|15310.01|15190.01|15306.44|15186.44|10
1622296890000|2021-05-29 14:01:30|15313.38|15193.38|15344.99|15224.99|15344.99|15224.99|15313.38|15193.38|10
1622296900000|2021-05-29 14:01:40|15345.09|15225.09|15352.24|15232.24|15352.24|15232.24|15345.09|15225.09|10
1622296910000|2021-05-29 14:01:50|15354.16|15234.16|15346.95|15226.95|15354.16|15234.16|15346.95|15226.95|10
1622296920000|2021-05-29 14:02:00|15347.39|15227.39|15342.94|15222.94|15347.41|15227.41|15342.94|15222.94|10
1622296930000|2021-05-29 14:02:10|15341.88|15221.88|15338.92|15218.92|15341.88|15221.88|15338.82|15218.82|10
1622296940000|2021-05-29 14:02:20|15339.76|15219.76|15337.23|15217.23|15340.69|15220.69|15336.62|15216.62|10
1622296950000|2021-05-29 14:02:30|15337.32|15217.32|15338.56|15218.56|15340.21|15220.21|15335.98|15215.98|10
1622296960000|2021-05-29 14:02:40|15339.94|15219.94|15337.92|15217.92|15340.68|15220.68|15337.92|15217.92|10
1622296970000|2021-05-29 14:02:50|15338.03|15218.03|15340.59|15220.59|15340.59|15220.59|15335.7|15215.7|10
1622296980000|2021-05-29 14:03:00|15341.32|15221.32|15353.14|15233.14|15353.14|15233.14|15341.32|15221.32|9
1622296990000|2021-05-29 14:03:10|15353.97|15233.97|15357.99|15237.99|15358.13|15238.13|15353.97|15233.97|10
1622297000000|2021-05-29 14:03:20|15357.88|15237.88|15358.61|15238.61|15359.44|15239.44|15357.15|15237.15|10
1622297010000|2021-05-29 14:03:30|15359.86|15239.86|15375.09|15255.09|15375.09|15255.09|15359.37|15239.37|10
1622297020000|2021-05-29 14:03:40|15375.63|15255.63|15397.56|15277.56|15397.56|15277.56|15375.63|15255.63|10
1622297030000|2021-05-29 14:03:50|15398.38|15278.38|15399.64|15279.64|15405.48|15285.48|15398.38|15278.38|10
1622297040000|2021-05-29 14:04:00|15400.99|15280.99|15393.76|15273.76|15400.99|15280.99|15393.76|15273.76|10
1622297050000|2021-05-29 14:04:10|15394.39|15274.39|15395.9|15275.9|15397.49|15277.49|15393.64|15273.64|10
1622297060000|2021-05-29 14:04:20|15395.18|15275.18|15393.1|15273.1|15395.67|15275.67|15393.1|15273.1|10
1622297070000|2021-05-29 14:04:30|15393.34|15273.34|15390.67|15270.67|15393.34|15273.34|15390.35|15270.35|10
1622297080000|2021-05-29 14:04:40|15390.28|15270.28|15390.31|15270.31|15391.01|15271.01|15390|15270|10
1622297090000|2021-05-29 14:04:50|15391.67|15271.67|15392.73|15272.73|15392.84|15272.84|15390.81|15270.81|10
1622297100000|2021-05-29 14:05:00|15393.16|15273.16|15440.02|15320.02|15440.83|15320.83|15390.31|15270.31|10
1622297110000|2021-05-29 14:05:10|15448.45|15328.45|15457.96|15337.96|15463.14|15343.14|15448.45|15328.45|10
1622297120000|2021-05-29 14:05:20|15457.56|15337.56|15450.66|15330.66|15458.11|15338.11|15450.49|15330.49|10
1622297130000|2021-05-29 14:05:30|15448.29|15328.29|15442.63|15322.63|15448.29|15328.29|15442.63|15322.63|10
1622297140000|2021-05-29 14:05:40|15441.92|15321.92|15431.96|15311.96|15441.92|15321.92|15431.96|15311.96|10
1622297150000|2021-05-29 14:05:50|15432.38|15312.38|15429.77|15309.77|15432.38|15312.38|15427.56|15307.56|10
1622297160000|2021-05-29 14:06:00|15429.24|15309.24|15433.03|15313.03|15433.06|15313.06|15426.93|15306.93|10
1622297170000|2021-05-29 14:06:10|15433.29|15313.29|15443.49|15323.49|15443.49|15323.49|15433.29|15313.29|10
1622297180000|2021-05-29 14:06:20|15443.53|15323.53|15453.9|15333.9|15453.9|15333.9|15443.53|15323.53|10
1622297190000|2021-05-29 14:06:30|15454.73|15334.73|15448.17|15328.17|15456.87|15336.87|15448.17|15328.17|10
1622297200000|2021-05-29 14:06:40|15448.11|15328.11|15442.9|15322.9|15448.11|15328.11|15441.92|15321.92|10
1622297210000|2021-05-29 14:06:50|15441.2|15321.2|15434.21|15314.21|15441.2|15321.2|15434.14|15314.14|10
1622297220000|2021-05-29 14:07:00|15434.82|15314.82|15430.29|15310.29|15434.99|15314.99|15430.29|15310.29|10
1622297230000|2021-05-29 14:07:10|15429.39|15309.39|15414.56|15294.56|15429.39|15309.39|15414.56|15294.56|10
1622297240000|2021-05-29 14:07:20|15414.47|15294.47|15425.41|15305.41|15425.41|15305.41|15414.47|15294.47|10
1622297250000|2021-05-29 14:07:30|15425.16|15305.16|15424.66|15304.66|15429.47|15309.47|15424.66|15304.66|10
1622297260000|2021-05-29 14:07:40|15423.21|15303.21|15417.9|15297.9|15423.21|15303.21|15417.9|15297.9|10
1622297270000|2021-05-29 14:07:50|15417.52|15297.52|15413.24|15293.24|15418.05|15298.05|15413.24|15293.24|10
1622297280000|2021-05-29 14:08:00|15410.89|15290.89|15405.46|15285.46|15411.67|15291.67|15405.46|15285.46|10
1622297290000|2021-05-29 14:08:10|15404.18|15284.18|15402.97|15282.97|15404.18|15284.18|15402.12|15282.12|10
1622297300000|2021-05-29 14:08:20|15403.4|15283.4|15406.78|15286.78|15406.95|15286.95|15403.4|15283.4|10
1622297310000|2021-05-29 14:08:30|15406.59|15286.59|15409.68|15289.68|15409.68|15289.68|15406.59|15286.59|10
1622297320000|2021-05-29 14:08:40|15409.84|15289.84|15409.2|15289.2|15411.25|15291.25|15409.2|15289.2|10
1622297330000|2021-05-29 14:08:50|15409.33|15289.33|15396.78|15276.78|15409.33|15289.33|15396.78|15276.78|10
1622297340000|2021-05-29 14:09:00|15397.12|15277.12|15396.65|15276.65|15397.87|15277.87|15396.08|15276.08|10
1622297350000|2021-05-29 14:09:10|15395.46|15275.46|15394.13|15274.13|15395.62|15275.62|15394.06|15274.06|10
1622297360000|2021-05-29 14:09:20|15393.66|15273.66|15392.6|15272.6|15394.86|15274.86|15392.6|15272.6|10
1622297370000|2021-05-29 14:09:30|15393.73|15273.73|15402.11|15282.11|15402.11|15282.11|15391.86|15271.86|10
1622297380000|2021-05-29 14:09:40|15402.17|15282.17|15402.71|15282.71|15403.57|15283.57|15401.52|15281.52|10
1622297390000|2021-05-29 14:09:50|15401.27|15281.27|15399.45|15279.45|15401.27|15281.27|15399.45|15279.45|10
1622297400000|2021-05-29 14:10:00|15400.05|15280.05|15395.57|15275.57|15400.93|15280.93|15395.57|15275.57|10
1622297410000|2021-05-29 14:10:10|15395.28|15275.28|15387.96|15267.96|15395.84|15275.84|15387.96|15267.96|10
1622297420000|2021-05-29 14:10:20|15387.84|15267.84|15380.7|15260.7|15387.84|15267.84|15380.7|15260.7|10
1622297430000|2021-05-29 14:10:30|15380.79|15260.79|15378.65|15258.65|15381.85|15261.85|15378.65|15258.65|10
1622297440000|2021-05-29 14:10:40|15378.4|15258.4|15381.57|15261.57|15381.57|15261.57|15375.45|15255.45|10
1622297450000|2021-05-29 14:10:50|15381.49|15261.49|15382.41|15262.41|15382.44|15262.44|15381.08|15261.08|10
1622297460000|2021-05-29 14:11:00|15382.12|15262.12|15377.69|15257.69|15382.48|15262.48|15377.69|15257.69|9
1622297470000|2021-05-29 14:11:10|15375.58|15255.58|15374.26|15254.26|15375.58|15255.58|15373.05|15253.05|10
1622297480000|2021-05-29 14:11:20|15373.14|15253.14|15371.23|15251.23|15373.68|15253.68|15371.23|15251.23|10
1622297490000|2021-05-29 14:11:30|15371.58|15251.58|15374.38|15254.38|15374.38|15254.38|15371.06|15251.06|10
1622297500000|2021-05-29 14:11:40|15374.68|15254.68|15379.9|15259.9|15379.9|15259.9|15374.68|15254.68|10
1622297510000|2021-05-29 14:11:50|15380.22|15260.22|15380.13|15260.13|15380.22|15260.22|15379.23|15259.23|10
1622297520000|2021-05-29 14:12:00|15380.08|15260.08|15377.49|15257.49|15380.38|15260.38|15377.49|15257.49|10
1622297530000|2021-05-29 14:12:10|15377.01|15257.01|15377.21|15257.21|15377.46|15257.46|15376.52|15256.52|10
1622297540000|2021-05-29 14:12:20|15376.77|15256.77|15376.02|15256.02|15377.7|15257.7|15376.02|15256.02|10
1622297550000|2021-05-29 14:12:30|15376.15|15256.15|15374.09|15254.09|15376.15|15256.15|15373.17|15253.17|10
1622297560000|2021-05-29 14:12:40|15373.66|15253.66|15372.41|15252.41|15374.65|15254.65|15372.41|15252.41|10
1622297570000|2021-05-29 14:12:50|15371.9|15251.9|15375.72|15255.72|15375.72|15255.72|15371.9|15251.9|10
1622297580000|2021-05-29 14:13:00|15375.81|15255.81|15374.04|15254.04|15375.85|15255.85|15374.04|15254.04|10
1622297590000|2021-05-29 14:13:10|15373.82|15253.82|15372.81|15252.81|15373.82|15253.82|15372.81|15252.81|10
1622297600000|2021-05-29 14:13:20|15372.74|15252.74|15370.89|15250.89|15372.74|15252.74|15370.79|15250.79|10
1622297610000|2021-05-29 14:13:30|15370.56|15250.56|15366.84|15246.84|15370.56|15250.56|15366.84|15246.84|10
1622297620000|2021-05-29 14:13:40|15366.7|15246.7|15364.8|15244.8|15366.7|15246.7|15364.8|15244.8|10
1622297630000|2021-05-29 14:13:50|15364.11|15244.11|15361.43|15241.43|15365.66|15245.66|15361.43|15241.43|10
1622297640000|2021-05-29 14:14:00|15360.95|15240.95|15359|15239|15361.2|15241.2|15358.45|15238.45|10
1622297650000|2021-05-29 14:14:10|15359.76|15239.76|15358.8|15238.8|15360.98|15240.98|15358.8|15238.8|10
1622297660000|2021-05-29 14:14:20|15357.68|15237.68|15355.54|15235.54|15357.68|15237.68|15355.54|15235.54|10
1622297670000|2021-05-29 14:14:30|15355.38|15235.38|15357.75|15237.75|15357.75|15237.75|15354.77|15234.77|10
1622297680000|2021-05-29 14:14:40|15357.94|15237.94|15357.22|15237.22|15358.45|15238.45|15356.66|15236.66|9
1622297690000|2021-05-29 14:14:50|15357.06|15237.06|15356.25|15236.25|15357.16|15237.16|15355.81|15235.81|9
1622297700000|2021-05-29 14:15:00|15356.44|15236.44|15354.15|15234.15|15356.44|15236.44|15354.15|15234.15|10
1622297710000|2021-05-29 14:15:10|15354.01|15234.01|15348.92|15228.92|15354.01|15234.01|15348.92|15228.92|9
1622297720000|2021-05-29 14:15:20|15347.6|15227.6|15333.84|15213.84|15347.6|15227.6|15333.84|15213.84|10
1622297730000|2021-05-29 14:15:30|15331.93|15211.93|15321.26|15201.26|15331.93|15211.93|15320.46|15200.46|10
1622297740000|2021-05-29 14:15:40|15321.05|15201.05|15313.02|15193.02|15321.05|15201.05|15313.02|15193.02|10
1622297750000|2021-05-29 14:15:50|15313.35|15193.35|15311.91|15191.91|15314.58|15194.58|15311.91|15191.91|10
1622297760000|2021-05-29 14:16:00|15311.32|15191.32|15313.59|15193.59|15313.59|15193.59|15310.15|15190.15|10
1622297770000|2021-05-29 14:16:10|15313.78|15193.78|15310.63|15190.63|15313.78|15193.78|15310.63|15190.63|10
1622297780000|2021-05-29 14:16:20|15310.67|15190.67|15297.76|15177.76|15310.67|15190.67|15297.76|15177.76|10
1622297790000|2021-05-29 14:16:30|15296.5|15176.5|15294.32|15174.32|15296.5|15176.5|15293.55|15173.55|10
1622297800000|2021-05-29 14:16:40|15294.77|15174.77|15293.82|15173.82|15296.15|15176.15|15293.7|15173.7|10
1622297810000|2021-05-29 14:16:50|15294.51|15174.51|15287.67|15167.67|15295.04|15175.04|15287.67|15167.67|10
1622297820000|2021-05-29 14:17:00|15286.95|15166.95|15280.23|15160.23|15287.46|15167.46|15280.23|15160.23|10
1622297830000|2021-05-29 14:17:10|15279.92|15159.92|15272.43|15152.43|15279.92|15159.92|15272.43|15152.43|10
1622297840000|2021-05-29 14:17:20|15271.25|15151.25|15267.45|15147.45|15272.14|15152.14|15267.45|15147.45|10
1622297850000|2021-05-29 14:17:30|15267.01|15147.01|15260.58|15140.58|15267.01|15147.01|15260.58|15140.58|10
1622297860000|2021-05-29 14:17:40|15258.85|15138.85|15256.08|15136.08|15258.85|15138.85|15255.4|15135.4|10
1622297870000|2021-05-29 14:17:50|15255.76|15135.76|15253.87|15133.87|15255.76|15135.76|15253.87|15133.87|10
1622297880000|2021-05-29 14:18:00|15249.6|15129.6|15249.13|15129.13|15249.6|15129.6|15248.11|15128.11|9
1622297890000|2021-05-29 14:18:10|15249.3|15129.3|15255.27|15135.27|15255.27|15135.27|15249.3|15129.3|10
1622297900000|2021-05-29 14:18:20|15256.31|15136.31|15264.98|15144.98|15264.98|15144.98|15256.31|15136.31|10
1622297910000|2021-05-29 14:18:30|15265.49|15145.49|15272.55|15152.55|15273.63|15153.63|15265.49|15145.49|10
1622297920000|2021-05-29 14:18:40|15272.89|15152.89|15272.7|15152.7|15273.12|15153.12|15272.26|15152.26|10
1622297930000|2021-05-29 14:18:50|15272.46|15152.46|15273.84|15153.84|15274.76|15154.76|15272.32|15152.32|10
1622297940000|2021-05-29 14:19:00|15274.58|15154.58|15277.3|15157.3|15278.05|15158.05|15274.58|15154.58|10
1622297950000|2021-05-29 14:19:10|15276.38|15156.38|15269.68|15149.68|15276.38|15156.38|15269.68|15149.68|10
1622297960000|2021-05-29 14:19:20|15270.18|15150.18|15267.38|15147.38|15270.18|15150.18|15267.38|15147.38|10
1622297970000|2021-05-29 14:19:30|15266.52|15146.52|15261.62|15141.62|15266.94|15146.94|15261.62|15141.62|9
1622297980000|2021-05-29 14:19:40|15260.58|15140.58|15249.5|15129.5|15260.58|15140.58|15249.5|15129.5|10
1622297990000|2021-05-29 14:19:50|15249.26|15129.26|15243.89|15123.89|15249.26|15129.26|15243.89|15123.89|10
1622298000000|2021-05-29 14:20:00|15243.79|15123.79|15238.56|15118.56|15243.79|15123.79|15238.52|15118.52|10
1622298010000|2021-05-29 14:20:10|15237.63|15117.63|15233.06|15113.06|15237.63|15117.63|15233.06|15113.06|10
1622298020000|2021-05-29 14:20:20|15233.54|15113.54|15228.47|15108.47|15233.82|15113.82|15228.47|15108.47|10
1622298030000|2021-05-29 14:20:30|15227.9|15107.9|15217.59|15097.59|15227.9|15107.9|15217.59|15097.59|10
1622298040000|2021-05-29 14:20:40|15215.12|15095.12|15216.31|15096.31|15217.23|15097.23|15215.12|15095.12|10
1622298050000|2021-05-29 14:20:50|15216.47|15096.47|15214.5|15094.5|15216.47|15096.47|15214.46|15094.46|10
1622298060000|2021-05-29 14:21:00|15214.21|15094.21|15217.08|15097.08|15217.16|15097.16|15213.62|15093.62|10
1622298070000|2021-05-29 14:21:10|15218.07|15098.07|15214.55|15094.55|15218.07|15098.07|15213.5|15093.5|10
1622298080000|2021-05-29 14:21:20|15213.75|15093.75|15208.96|15088.96|15214.4|15094.4|15208.96|15088.96|10
1622298090000|2021-05-29 14:21:30|15208.08|15088.08|15191.81|15071.81|15208.2|15088.2|15191.81|15071.81|10
1622298100000|2021-05-29 14:21:40|15191.19|15071.19|15178.19|15058.19|15191.19|15071.19|15178.19|15058.19|10
1622298110000|2021-05-29 14:21:50|15178.14|15058.14|15177.94|15057.94|15179.85|15059.85|15177.94|15057.94|10
1622298120000|2021-05-29 14:22:00|15176.68|15056.68|15166.1|15046.1|15176.68|15056.68|15166.1|15046.1|10
1622298130000|2021-05-29 14:22:10|15165.75|15045.75|15163.12|15043.12|15165.75|15045.75|15163.02|15043.02|10
1622298140000|2021-05-29 14:22:20|15164.26|15044.26|15171.24|15051.24|15171.24|15051.24|15164.26|15044.26|10
1622298150000|2021-05-29 14:22:30|15172.2|15052.2|15182.2|15062.2|15182.2|15062.2|15172.2|15052.2|10
1622298160000|2021-05-29 14:22:40|15183.53|15063.53|15176.08|15056.08|15183.89|15063.89|15176.08|15056.08|10
1622298170000|2021-05-29 14:22:50|15175.81|15055.81|15171.64|15051.64|15175.81|15055.81|15171.64|15051.64|10
1622298180000|2021-05-29 14:23:00|15170.65|15050.65|15167.16|15047.16|15170.65|15050.65|15167.16|15047.16|10
1622298190000|2021-05-29 14:23:10|15165.46|15045.46|15160.76|15040.76|15165.46|15045.46|15160.55|15040.55|10
1622298200000|2021-05-29 14:23:20|15160.7|15040.7|15160.73|15040.73|15162.13|15042.13|15160.7|15040.7|10
1622298210000|2021-05-29 14:23:30|15159.88|15039.88|15152.29|15032.29|15160.33|15040.33|15151.65|15031.65|10
1622298220000|2021-05-29 14:23:40|15151.83|15031.83|15151.41|15031.41|15151.98|15031.98|15150.8|15030.8|10
1622298230000|2021-05-29 14:23:50|15151.92|15031.92|15152.02|15032.02|15152.19|15032.19|15151.24|15031.24|10
1622298240000|2021-05-29 14:24:00|15152.15|15032.15|15159.65|15039.65|15159.65|15039.65|15152.15|15032.15|9
1622298250000|2021-05-29 14:24:10|15163.28|15043.28|15167.85|15047.85|15167.85|15047.85|15163.28|15043.28|10
1622298260000|2021-05-29 14:24:20|15167.69|15047.69|15167.18|15047.18|15167.99|15047.99|15165.87|15045.87|10
1622298270000|2021-05-29 14:24:30|15168.67|15048.67|15177.28|15057.28|15177.28|15057.28|15168.67|15048.67|9
1622298280000|2021-05-29 14:24:40|15178.21|15058.21|15191.71|15071.71|15191.71|15071.71|15178.21|15058.21|10
1622298290000|2021-05-29 14:24:50|15192.84|15072.84|15185.43|15065.43|15193.91|15073.91|15185.28|15065.28|10
1622298300000|2021-05-29 14:25:00|15185.73|15065.73|15190.44|15070.44|15190.44|15070.44|15185.55|15065.55|10
1622298310000|2021-05-29 14:25:10|15190.02|15070.02|15209.14|15089.14|15209.14|15089.14|15190.02|15070.02|9
1622298320000|2021-05-29 14:25:20|15213.24|15093.24|15210.81|15090.81|15214.33|15094.33|15210.81|15090.81|10
1622298330000|2021-05-29 14:25:30|15210.47|15090.47|15208.86|15088.86|15210.47|15090.47|15208.58|15088.58|10
1622298340000|2021-05-29 14:25:40|15208.72|15088.72|15202.92|15082.92|15208.72|15088.72|15202.92|15082.92|10
1622298350000|2021-05-29 14:25:50|15202.13|15082.13|15196.8|15076.8|15202.13|15082.13|15196.8|15076.8|10
1622298360000|2021-05-29 14:26:00|15196.52|15076.52|15186.49|15066.49|15196.52|15076.52|15186.47|15066.47|10
1622298370000|2021-05-29 14:26:10|15185.84|15065.84|15185.32|15065.32|15186.4|15066.4|15184.01|15064.01|9
1622298380000|2021-05-29 14:26:20|15184.57|15064.57|15181.43|15061.43|15184.57|15064.57|15181.15|15061.15|10
1622298390000|2021-05-29 14:26:30|15182.21|15062.21|15186.18|15066.18|15186.51|15066.51|15182.21|15062.21|10
1622298400000|2021-05-29 14:26:40|15186.01|15066.01|15185.12|15065.12|15186.67|15066.67|15184.37|15064.37|10
1622298410000|2021-05-29 14:26:50|15185.06|15065.06|15187.09|15067.09|15187.09|15067.09|15184.46|15064.46|10
1622298420000|2021-05-29 14:27:00|15187.28|15067.28|15190.33|15070.33|15190.33|15070.33|15186.9|15066.9|9
1622298430000|2021-05-29 14:27:10|15191.18|15071.18|15192.55|15072.55|15192.55|15072.55|15191.18|15071.18|10
1622298440000|2021-05-29 14:27:20|15192.99|15072.99|15199.88|15079.88|15199.88|15079.88|15192.99|15072.99|10
1622298450000|2021-05-29 14:27:30|15199.52|15079.52|15198.11|15078.11|15201.72|15081.72|15198.11|15078.11|10
1622298460000|2021-05-29 14:27:40|15197.32|15077.32|15196.54|15076.54|15198.39|15078.39|15196.29|15076.29|10
1622298470000|2021-05-29 14:27:50|15196.31|15076.31|15197.02|15077.02|15197.02|15077.02|15195.13|15075.13|10
1622298480000|2021-05-29 14:28:00|15197.15|15077.15|15200.87|15080.87|15200.87|15080.87|15197.11|15077.11|10
1622298490000|2021-05-29 14:28:10|15201.62|15081.62|15199.8|15079.8|15201.63|15081.63|15199.8|15079.8|10
1622298500000|2021-05-29 14:28:20|15200.17|15080.17|15199.18|15079.18|15201.39|15081.39|15199.18|15079.18|10
1622298510000|2021-05-29 14:28:30|15198.86|15078.86|15198.97|15078.97|15198.97|15078.97|15197.16|15077.16|10
1622298520000|2021-05-29 14:28:40|15199.42|15079.42|15197.99|15077.99|15199.74|15079.74|15197.99|15077.99|10
1622298530000|2021-05-29 14:28:50|15197.77|15077.77|15197.55|15077.55|15198.65|15078.65|15197.31|15077.31|10
1622298540000|2021-05-29 14:29:00|15197.02|15077.02|15196.55|15076.55|15197.43|15077.43|15195.82|15075.82|10
1622298550000|2021-05-29 14:29:10|15196.45|15076.45|15198.15|15078.15|15199.78|15079.78|15196.39|15076.39|10
1622298560000|2021-05-29 14:29:20|15197.85|15077.85|15201.07|15081.07|15201.07|15081.07|15197.55|15077.55|10
1622298570000|2021-05-29 14:29:30|15200.89|15080.89|15213.14|15093.14|15213.14|15093.14|15200.89|15080.89|10
1622298580000|2021-05-29 14:29:40|15214.1|15094.1|15221.36|15101.36|15221.36|15101.36|15214.1|15094.1|10
1622298590000|2021-05-29 14:29:50|15222.59|15102.59|15224.75|15104.75|15224.75|15104.75|15222.07|15102.07|10
1622298600000|2021-05-29 14:30:00|15225|15105|15226.99|15106.99|15228.82|15108.82|15225|15105|10
1622298610000|2021-05-29 14:30:10|15226.95|15106.95|15229.9|15109.9|15229.9|15109.9|15226.95|15106.95|10
1622298620000|2021-05-29 14:30:20|15230.45|15110.45|15239.15|15119.15|15239.15|15119.15|15230.45|15110.45|10
1622298630000|2021-05-29 14:30:30|15241.65|15121.65|15252.3|15132.3|15252.3|15132.3|15241.65|15121.65|10
1622298640000|2021-05-29 14:30:40|15253.42|15133.42|15261.38|15141.38|15261.38|15141.38|15253.42|15133.42|10
1622298650000|2021-05-29 14:30:50|15261.94|15141.94|15268.9|15148.9|15269.11|15149.11|15261.94|15141.94|10
1622298660000|2021-05-29 14:31:00|15268.89|15148.89|15273.24|15153.24|15274.45|15154.45|15268.89|15148.89|10
1622298670000|2021-05-29 14:31:10|15271.85|15151.85|15268.99|15148.99|15271.85|15151.85|15268.99|15148.99|10
1622298680000|2021-05-29 14:31:20|15269.9|15149.9|15266.14|15146.14|15269.98|15149.98|15266.14|15146.14|10
1622298690000|2021-05-29 14:31:30|15266.17|15146.17|15264.87|15144.87|15266.17|15146.17|15264.17|15144.17|10
1622298700000|2021-05-29 14:31:40|15263.84|15143.84|15268.02|15148.02|15268.02|15148.02|15263.81|15143.81|10
1622298710000|2021-05-29 14:31:50|15268.68|15148.68|15275.26|15155.26|15275.26|15155.26|15268.68|15148.68|10
1622298720000|2021-05-29 14:32:00|15275.12|15155.12|15273.14|15153.14|15275.42|15155.42|15273.14|15153.14|10
1622298730000|2021-05-29 14:32:10|15274.02|15154.02|15276.22|15156.22|15276.58|15156.58|15274.02|15154.02|10
1622298740000|2021-05-29 14:32:20|15276.31|15156.31|15280.35|15160.35|15280.35|15160.35|15276.31|15156.31|10
1622298750000|2021-05-29 14:32:30|15281.75|15161.75|15286.9|15166.9|15286.9|15166.9|15281.75|15161.75|10
1622298760000|2021-05-29 14:32:40|15286.8|15166.8|15290.82|15170.82|15290.87|15170.87|15286.67|15166.67|10
1622298770000|2021-05-29 14:32:50|15290.45|15170.45|15290.35|15170.35|15290.59|15170.59|15289.59|15169.59|10
1622298780000|2021-05-29 14:33:00|15290.37|15170.37|15294.85|15174.85|15294.85|15174.85|15290.37|15170.37|9
1622298790000|2021-05-29 14:33:10|15295.21|15175.21|15293.71|15173.71|15297.24|15177.24|15293.71|15173.71|10
1622298800000|2021-05-29 14:33:20|15294.08|15174.08|15291.68|15171.68|15294.08|15174.08|15291.68|15171.68|10
1622298810000|2021-05-29 14:33:30|15291.47|15171.47|15289.97|15169.97|15291.47|15171.47|15289.54|15169.54|9
1622298820000|2021-05-29 14:33:40|15289.49|15169.49|15290.04|15170.04|15291.27|15171.27|15289.49|15169.49|10
1622298830000|2021-05-29 14:33:50|15289.09|15169.09|15289.99|15169.99|15290.5|15170.5|15289.09|15169.09|10
1622298840000|2021-05-29 14:34:00|15289.73|15169.73|15279.46|15159.46|15289.99|15169.99|15279.46|15159.46|10
1622298850000|2021-05-29 14:34:10|15278.19|15158.19|15268.17|15148.17|15278.19|15158.19|15268.17|15148.17|10
1622298860000|2021-05-29 14:34:20|15267.06|15147.06|15249.82|15129.82|15267.06|15147.06|15249.82|15129.82|10
1622298870000|2021-05-29 14:34:30|15249.5|15129.5|15229.46|15109.46|15249.5|15129.5|15229.46|15109.46|10
1622298880000|2021-05-29 14:34:40|15223.26|15103.26|15207.36|15087.36|15223.26|15103.26|15207.36|15087.36|10
1622298890000|2021-05-29 14:34:50|15207.4|15087.4|15204.47|15084.47|15207.53|15087.53|15204.47|15084.47|10
1622298900000|2021-05-29 14:35:00|15204.01|15084.01|15198.93|15078.93|15204.01|15084.01|15198.93|15078.93|10
1622298910000|2021-05-29 14:35:10|15199.23|15079.23|15197.4|15077.4|15199.34|15079.34|15197.4|15077.4|10
1622298920000|2021-05-29 14:35:20|15196.46|15076.46|15180.55|15060.55|15196.6|15076.6|15180.55|15060.55|10
1622298930000|2021-05-29 14:35:30|15179.91|15059.91|15168.48|15048.48|15179.91|15059.91|15168.48|15048.48|10
1622298940000|2021-05-29 14:35:40|15166.34|15046.34|15147.78|15027.78|15166.34|15046.34|15147.78|15027.78|10
1622298950000|2021-05-29 14:35:50|15146.5|15026.5|15139.82|15019.82|15146.53|15026.53|15139.82|15019.82|10
1622298960000|2021-05-29 14:36:00|15139.07|15019.07|15132.39|15012.39|15139.07|15019.07|15130.35|15010.35|10
1622298970000|2021-05-29 14:36:10|15131.03|15011.03|15104.8|14984.8|15131.03|15011.03|15104.8|14984.8|10
1622298980000|2021-05-29 14:36:20|15098.67|14978.67|15102.46|14982.46|15102.46|14982.46|15093.96|14973.96|10
1622298990000|2021-05-29 14:36:30|15102.99|14982.99|15107.55|14987.55|15107.55|14987.55|15102.99|14982.99|10
1622299000000|2021-05-29 14:36:40|15107.69|14987.69|15107.74|14987.74|15108.75|14988.75|15107.69|14987.69|10
1622299010000|2021-05-29 14:36:50|15107.27|14987.27|15106.99|14986.99|15109.17|14989.17|15106.99|14986.99|10
1622299020000|2021-05-29 14:37:00|15106.82|14986.82|15115.52|14995.52|15115.52|14995.52|15105.62|14985.62|10
1622299030000|2021-05-29 14:37:10|15117.31|14997.31|15125.16|15005.16|15125.16|15005.16|15117.31|14997.31|9
1622299040000|2021-05-29 14:37:20|15124.83|15004.83|15122.01|15002.01|15124.83|15004.83|15121.71|15001.71|10
1622299050000|2021-05-29 14:37:30|15120.36|15000.36|15109.77|14989.77|15120.36|15000.36|15109.77|14989.77|10
1622299060000|2021-05-29 14:37:40|15108.94|14988.94|15093.49|14973.49|15108.94|14988.94|15093.49|14973.49|10
1622299070000|2021-05-29 14:37:50|15093.67|14973.67|15094.58|14974.58|15094.58|14974.58|15093.32|14973.32|10
1622299080000|2021-05-29 14:38:00|15094.87|14974.87|15096.61|14976.61|15096.61|14976.61|15094.13|14974.13|10
1622299090000|2021-05-29 14:38:10|15095.53|14975.53|15093.41|14973.41|15097.06|14977.06|15093.41|14973.41|10
1622299100000|2021-05-29 14:38:20|15094.22|14974.22|15096.96|14976.96|15096.96|14976.96|15094.22|14974.22|10
1622299110000|2021-05-29 14:38:30|15098.03|14978.03|15098.93|14978.93|15099.79|14979.79|15098.03|14978.03|10
1622299120000|2021-05-29 14:38:40|15098.41|14978.41|15096.57|14976.57|15098.5|14978.5|15096.57|14976.57|10
1622299130000|2021-05-29 14:38:50|15096.34|14976.34|15096.69|14976.69|15096.69|14976.69|15095.03|14975.03|10
1622299140000|2021-05-29 14:39:00|15096.82|14976.82|15099.24|14979.24|15099.24|14979.24|15096.2|14976.2|10
1622299150000|2021-05-29 14:39:10|15098.92|14978.92|15102.55|14982.55|15102.57|14982.57|15098.92|14978.92|10
1622299160000|2021-05-29 14:39:20|15102.45|14982.45|15102.58|14982.58|15103.87|14983.87|15102.36|14982.36|10
1622299170000|2021-05-29 14:39:30|15102.34|14982.34|15101.88|14981.88|15103.17|14983.17|15101.55|14981.55|10
1622299180000|2021-05-29 14:39:40|15101.97|14981.97|15102.71|14982.71|15102.79|14982.79|15101.97|14981.97|9
1622299190000|2021-05-29 14:39:50|15102.43|14982.43|15103.49|14983.49|15103.49|14983.49|15102.08|14982.08|10
1622299200000|2021-05-29 14:40:00|15103.28|14983.28|15103.31|14983.31|15105.09|14985.09|15102.76|14982.76|10
1622299210000|2021-05-29 14:40:10|15103.51|14983.51|15106.18|14986.18|15106.18|14986.18|15103.35|14983.35|10
1622299220000|2021-05-29 14:40:20|15106.23|14986.23|15109.29|14989.29|15109.29|14989.29|15105.35|14985.35|9
1622299230000|2021-05-29 14:40:30|15109.66|14989.66|15115.58|14995.58|15115.58|14995.58|15109.66|14989.66|10
1622299240000|2021-05-29 14:40:40|15116.19|14996.19|15132.54|15012.54|15132.54|15012.54|15116.11|14996.11|10
1622299250000|2021-05-29 14:40:50|15134.54|15014.54|15139.43|15019.43|15140.04|15020.04|15134.54|15014.54|10
1622299260000|2021-05-29 14:41:00|15139.06|15019.06|15134.86|15014.86|15139.06|15019.06|15134.86|15014.86|10
1622299270000|2021-05-29 14:41:10|15132.5|15012.5|15129.17|15009.17|15132.5|15012.5|15129.17|15009.17|10
1622299280000|2021-05-29 14:41:20|15129.15|15009.15|15133.48|15013.48|15133.48|15013.48|15129.15|15009.15|10
1622299290000|2021-05-29 14:41:30|15134.63|15014.63|15140.11|15020.11|15140.11|15020.11|15134.63|15014.63|10
1622299300000|2021-05-29 14:41:40|15140.35|15020.35|15145.58|15025.58|15145.58|15025.58|15140.35|15020.35|10
1622299310000|2021-05-29 14:41:50|15146.19|15026.19|15145.21|15025.21|15147.04|15027.04|15145.21|15025.21|9
1622299320000|2021-05-29 14:42:00|15145.27|15025.27|15146.14|15026.14|15147.66|15027.66|15145.21|15025.21|10
1622299330000|2021-05-29 14:42:10|15146.9|15026.9|15152.62|15032.62|15153.39|15033.39|15146.9|15026.9|10
1622299340000|2021-05-29 14:42:20|15152.66|15032.66|15147.12|15027.12|15153.64|15033.64|15147.12|15027.12|10
1622299350000|2021-05-29 14:42:30|15146.17|15026.17|15131.05|15011.05|15146.17|15026.17|15131.05|15011.05|10
1622299360000|2021-05-29 14:42:40|15130.54|15010.54|15119.74|14999.74|15130.54|15010.54|15119.74|14999.74|10
1622299370000|2021-05-29 14:42:50|15118.47|14998.47|15112.7|14992.7|15118.47|14998.47|15112.7|14992.7|10
1622299380000|2021-05-29 14:43:00|15113.6|14993.6|15109.27|14989.27|15114.04|14994.04|15109.27|14989.27|9
1622299390000|2021-05-29 14:43:10|15108.13|14988.13|15094.36|14974.36|15108.13|14988.13|15094.36|14974.36|10
1622299400000|2021-05-29 14:43:20|15090.61|14970.61|15085.1|14965.1|15090.98|14970.98|15084.79|14964.79|10
1622299410000|2021-05-29 14:43:30|15082.98|14962.98|15079.4|14959.4|15082.98|14962.98|15079.28|14959.28|10
1622299420000|2021-05-29 14:43:40|15079.7|14959.7|15084.63|14964.63|15084.63|14964.63|15079.7|14959.7|10
1622299430000|2021-05-29 14:43:50|15085.67|14965.67|15085.25|14965.25|15088.64|14968.64|15085.25|14965.25|10
1622299440000|2021-05-29 14:44:00|15084.41|14964.41|15086.35|14966.35|15086.35|14966.35|15082.36|14962.36|10
1622299450000|2021-05-29 14:44:10|15087.05|14967.05|15092.34|14972.34|15092.34|14972.34|15087.05|14967.05|10
1622299460000|2021-05-29 14:44:20|15092.52|14972.52|15094.56|14974.56|15094.73|14974.73|15092.11|14972.11|10
1622299470000|2021-05-29 14:44:30|15094.44|14974.44|15092.48|14972.48|15094.44|14974.44|15091.67|14971.67|10
1622299480000|2021-05-29 14:44:40|15092.19|14972.19|15091.09|14971.09|15092.4|14972.4|15089.94|14969.94|10
1622299490000|2021-05-29 14:44:50|15091.55|14971.55|15095.44|14975.44|15095.44|14975.44|15091.55|14971.55|10
1622299500000|2021-05-29 14:45:00|15095.56|14975.56|15094.77|14974.77|15096.51|14976.51|15094.77|14974.77|10
1622299510000|2021-05-29 14:45:10|15094.11|14974.11|15095.6|14975.6|15095.6|14975.6|15093.42|14973.42|10
1622299520000|2021-05-29 14:45:20|15096.58|14976.58|15099.63|14979.63|15099.63|14979.63|15094.64|14974.64|10
1622299530000|2021-05-29 14:45:30|15102.73|14982.73|15112.08|14992.08|15112.08|14992.08|15102.73|14982.73|10
1622299540000|2021-05-29 14:45:40|15113.15|14993.15|15120.16|15000.16|15120.16|15000.16|15113.15|14993.15|10
1622299550000|2021-05-29 14:45:50|15120.07|15000.07|15118.71|14998.71|15120.36|15000.36|15118.71|14998.71|10
1622299560000|2021-05-29 14:46:00|15118.32|14998.32|15106.38|14986.38|15118.74|14998.74|15106.38|14986.38|10
1622299570000|2021-05-29 14:46:10|15104.07|14984.07|15094.22|14974.22|15104.07|14984.07|15094.22|14974.22|10
1622299580000|2021-05-29 14:46:20|15090.96|14970.96|15073.13|14953.13|15091.49|14971.49|15073.13|14953.13|10
1622299590000|2021-05-29 14:46:30|15072.09|14952.09|15061.5|14941.5|15072.09|14952.09|15061.5|14941.5|9
1622299600000|2021-05-29 14:46:40|15062.33|14942.33|15064.95|14944.95|15064.95|14944.95|15062.16|14942.16|10
1622299610000|2021-05-29 14:46:50|15066.07|14946.07|15065.78|14945.78|15066.86|14946.86|15065.48|14945.48|10
1622299620000|2021-05-29 14:47:00|15064.59|14944.59|15066.52|14946.52|15066.52|14946.52|15063.38|14943.38|10
1622299630000|2021-05-29 14:47:10|15066.86|14946.86|15073.79|14953.79|15073.79|14953.79|15066.86|14946.86|10
1622299640000|2021-05-29 14:47:20|15074.97|14954.97|15085.36|14965.36|15085.36|14965.36|15074.97|14954.97|10
1622299650000|2021-05-29 14:47:30|15086.72|14966.72|15092.44|14972.44|15092.44|14972.44|15086.72|14966.72|10
1622299660000|2021-05-29 14:47:40|15093.5|14973.5|15101.38|14981.38|15101.38|14981.38|15093.5|14973.5|10
1622299670000|2021-05-29 14:47:50|15101.77|14981.77|15112.18|14992.18|15112.18|14992.18|15101.59|14981.59|10
1622299680000|2021-05-29 14:48:00|15114.11|14994.11|15117.65|14997.65|15117.65|14997.65|15114|14994|10
1622299690000|2021-05-29 14:48:10|15118.91|14998.91|15122.76|15002.76|15123.15|15003.15|15118.91|14998.91|9
1622299700000|2021-05-29 14:48:20|15123.27|15003.27|15133.29|15013.29|15133.29|15013.29|15123.27|15003.27|10
1622299710000|2021-05-29 14:48:30|15134.34|15014.34|15140.32|15020.32|15140.32|15020.32|15134.2|15014.2|10
1622299720000|2021-05-29 14:48:40|15140.64|15020.64|15142.35|15022.35|15143|15023|15140.64|15020.64|10
1622299730000|2021-05-29 14:48:50|15142.73|15022.73|15144.93|15024.93|15144.93|15024.93|15142.6|15022.6|10
1622299740000|2021-05-29 14:49:00|15147.26|15027.26|15159.31|15039.31|15159.31|15039.31|15147.26|15027.26|10
1622299750000|2021-05-29 14:49:10|15158.73|15038.73|15158.27|15038.27|15159.6|15039.6|15156.08|15036.08|10
1622299760000|2021-05-29 14:49:20|15158.01|15038.01|15152.37|15032.37|15158.6|15038.6|15152.37|15032.37|10
1622299770000|2021-05-29 14:49:30|15152.61|15032.61|15145.46|15025.46|15152.61|15032.61|15144.16|15024.16|9
1622299780000|2021-05-29 14:49:40|15145.93|15025.93|15153.25|15033.25|15153.25|15033.25|15145.88|15025.88|10
1622299790000|2021-05-29 14:49:50|15155.3|15035.3|15158.35|15038.35|15158.35|15038.35|15155.3|15035.3|10
1622299800000|2021-05-29 14:50:00|15159.32|15039.32|15156.58|15036.58|15159.32|15039.32|15156.14|15036.14|10
1622299810000|2021-05-29 14:50:10|15156.69|15036.69|15156.92|15036.92|15157.07|15037.07|15156.65|15036.65|10
1622299820000|2021-05-29 14:50:20|15157|15037|15158.35|15038.35|15158.35|15038.35|15156.11|15036.11|10
1622299830000|2021-05-29 14:50:30|15158.18|15038.18|15158.84|15038.84|15159.15|15039.15|15158.18|15038.18|9
1622299840000|2021-05-29 14:50:40|15159.21|15039.21|15158.18|15038.18|15159.21|15039.21|15158.18|15038.18|10
1622299850000|2021-05-29 14:50:50|15158.04|15038.04|15156.91|15036.91|15158.38|15038.38|15153.33|15033.33|10
1622299860000|2021-05-29 14:51:00|15155.86|15035.86|15184.38|15064.38|15184.38|15064.38|15155.86|15035.86|10
1622299870000|2021-05-29 14:51:10|15186.68|15066.68|15192.84|15072.84|15193.07|15073.07|15186.68|15066.68|10
1622299880000|2021-05-29 14:51:20|15192.06|15072.06|15191.98|15071.98|15193.05|15073.05|15191.83|15071.83|10
1622299890000|2021-05-29 14:51:30|15193.05|15073.05|15198.21|15078.21|15198.21|15078.21|15193.05|15073.05|10
1622299900000|2021-05-29 14:51:40|15203.86|15083.86|15214.26|15094.26|15214.26|15094.26|15203.86|15083.86|10
1622299910000|2021-05-29 14:51:50|15215.1|15095.1|15222.3|15102.3|15222.95|15102.95|15215.1|15095.1|10
1622299920000|2021-05-29 14:52:00|15219.98|15099.98|15212.06|15092.06|15219.98|15099.98|15212.06|15092.06|10
1622299930000|2021-05-29 14:52:10|15212.12|15092.12|15209.02|15089.02|15212.2|15092.2|15209.02|15089.02|10
1622299940000|2021-05-29 14:52:20|15208.19|15088.19|15205.01|15085.01|15208.31|15088.31|15205.01|15085.01|10
1622299950000|2021-05-29 14:52:30|15203.97|15083.97|15198.95|15078.95|15203.97|15083.97|15198.41|15078.41|10
1622299960000|2021-05-29 14:52:40|15198.93|15078.93|15196.8|15076.8|15200.36|15080.36|15196.8|15076.8|10
1622299970000|2021-05-29 14:52:50|15196.18|15076.18|15184.66|15064.66|15196.18|15076.18|15184.66|15064.66|10
1622299980000|2021-05-29 14:53:00|15183.82|15063.82|15183.99|15063.99|15185.59|15065.59|15183.19|15063.19|10
1622299990000|2021-05-29 14:53:10|15184.25|15064.25|15186.28|15066.28|15186.28|15066.28|15184.25|15064.25|9
1622300000000|2021-05-29 14:53:20|15186.84|15066.84|15192.13|15072.13|15192.51|15072.51|15186.84|15066.84|9
1622300010000|2021-05-29 14:53:30|15192.95|15072.95|15196.52|15076.52|15198.15|15078.15|15192.95|15072.95|10
1622300020000|2021-05-29 14:53:40|15196.38|15076.38|15197.15|15077.15|15197.15|15077.15|15195.04|15075.04|10
1622300030000|2021-05-29 14:53:50|15196.98|15076.98|15196.63|15076.63|15197.91|15077.91|15196.37|15076.37|10
1622300040000|2021-05-29 14:54:00|15196.59|15076.59|15187.21|15067.21|15196.59|15076.59|15187.21|15067.21|10
1622300050000|2021-05-29 14:54:10|15184.22|15064.22|15162.47|15042.47|15184.22|15064.22|15162.47|15042.47|10
1622300060000|2021-05-29 14:54:20|15161.47|15041.47|15152.52|15032.52|15161.47|15041.47|15152.52|15032.52|10
1622300070000|2021-05-29 14:54:30|15151.1|15031.1|15138.98|15018.98|15151.1|15031.1|15138.98|15018.98|10
1622300080000|2021-05-29 14:54:40|15137.38|15017.38|15128.56|15008.56|15137.38|15017.38|15128.56|15008.56|10
1622300090000|2021-05-29 14:54:50|15127.81|15007.81|15119.05|14999.05|15127.81|15007.81|15119.05|14999.05|10
1622300100000|2021-05-29 14:55:00|15118.57|14998.57|15116.97|14996.97|15118.57|14998.57|15114.32|14994.32|10
1622300110000|2021-05-29 14:55:10|15117.22|14997.22|15119.83|14999.83|15119.83|14999.83|15117.22|14997.22|10
1622300120000|2021-05-29 14:55:20|15119.93|14999.93|15117.45|14997.45|15119.93|14999.93|15114.18|14994.18|10
1622300130000|2021-05-29 14:55:30|15117.44|14997.44|15119.4|14999.4|15120.52|15000.52|15117.44|14997.44|10
1622300140000|2021-05-29 14:55:40|15117.9|14997.9|15118.32|14998.32|15118.96|14998.96|15117.37|14997.37|10
1622300150000|2021-05-29 14:55:50|15118.39|14998.39|15116.59|14996.59|15118.4|14998.4|15115.89|14995.89|10
1622300160000|2021-05-29 14:56:00|15117|14997|15118.17|14998.17|15118.17|14998.17|15116.44|14996.44|10
1622300170000|2021-05-29 14:56:10|15119.39|14999.39|15131.84|15011.84|15131.84|15011.84|15119.39|14999.39|10
1622300180000|2021-05-29 14:56:20|15133.84|15013.84|15143.57|15023.57|15143.57|15023.57|15133.84|15013.84|10
1622300190000|2021-05-29 14:56:30|15144.57|15024.57|15145.52|15025.52|15146.45|15026.45|15144.57|15024.57|10
1622300200000|2021-05-29 14:56:40|15145.93|15025.93|15139.58|15019.58|15146.33|15026.33|15139.58|15019.58|10
1622300210000|2021-05-29 14:56:50|15138.83|15018.83|15138.08|15018.08|15139.08|15019.08|15137.29|15017.29|10
1622300220000|2021-05-29 14:57:00|15138.7|15018.7|15136.59|15016.59|15138.92|15018.92|15134.65|15014.65|10
1622300230000|2021-05-29 14:57:10|15136.3|15016.3|15140.78|15020.78|15140.78|15020.78|15135.08|15015.08|10
1622300240000|2021-05-29 14:57:20|15142.56|15022.56|15147.21|15027.21|15147.21|15027.21|15142.46|15022.46|10
1622300250000|2021-05-29 14:57:30|15147.81|15027.81|15150.77|15030.77|15150.77|15030.77|15147.81|15027.81|10
1622300260000|2021-05-29 14:57:40|15150.74|15030.74|15151.7|15031.7|15151.7|15031.7|15149.23|15029.23|10
1622300270000|2021-05-29 14:57:50|15152.41|15032.41|15156.59|15036.59|15156.59|15036.59|15152.41|15032.41|10
1622300280000|2021-05-29 14:58:00|15156.76|15036.76|15158.85|15038.85|15158.85|15038.85|15156.76|15036.76|10
1622300290000|2021-05-29 14:58:10|15158.02|15038.02|15156.31|15036.31|15158.02|15038.02|15155.46|15035.46|9
1622300300000|2021-05-29 14:58:20|15157.03|15037.03|15161.29|15041.29|15161.29|15041.29|15157.03|15037.03|10
1622300310000|2021-05-29 14:58:30|15161.49|15041.49|15147.9|15027.9|15161.54|15041.54|15147.9|15027.9|10
1622300320000|2021-05-29 14:58:40|15144.93|15024.93|15138.49|15018.49|15144.93|15024.93|15138.49|15018.49|10
1622300330000|2021-05-29 14:58:50|15139.27|15019.27|15134.19|15014.19|15139.27|15019.27|15134.11|15014.11|10
1622300340000|2021-05-29 14:59:00|15131.81|15011.81|15132.96|15012.96|15132.96|15012.96|15131.23|15011.23|10
1622300350000|2021-05-29 14:59:10|15133.55|15013.55|15136.14|15016.14|15136.14|15016.14|15133.55|15013.55|10
1622300360000|2021-05-29 14:59:20|15135.64|15015.64|15134.75|15014.75|15136.05|15016.05|15134.42|15014.42|10
1622300370000|2021-05-29 14:59:30|15134.74|15014.74|15134.71|15014.71|15135.6|15015.6|15134.71|15014.71|10
1622300380000|2021-05-29 14:59:40|15133.76|15013.76|15133.73|15013.73|15133.76|15013.76|15132.04|15012.04|10
1622300390000|2021-05-29 14:59:50|15134.08|15014.08|15135.99|15015.99|15136.18|15016.18|15134.08|15014.08|10
1622300400000|2021-05-29 15:00:00|15136.25|15016.25|15142.15|15022.15|15142.15|15022.15|15136.25|15016.25|10
1622300410000|2021-05-29 15:00:10|15138.45|15018.45|15131.25|15011.25|15138.45|15018.45|15130.73|15010.73|10
1622300420000|2021-05-29 15:00:20|15130.07|15010.07|15130.47|15010.47|15131.1|15011.1|15129|15009|10
1622300430000|2021-05-29 15:00:30|15130.65|15010.65|15127.04|15007.04|15131.16|15011.16|15127.04|15007.04|10
1622300440000|2021-05-29 15:00:40|15127.8|15007.8|15120.55|15000.55|15127.8|15007.8|15120.55|15000.55|10
1622300450000|2021-05-29 15:00:50|15119.38|14999.38|15114.4|14994.4|15119.38|14999.38|15114.01|14994.01|10
1622300460000|2021-05-29 15:01:00|15112.37|14992.37|15103.48|14983.48|15112.37|14992.37|15103.48|14983.48|10
1622300470000|2021-05-29 15:01:10|15099.57|14979.57|15086.63|14966.63|15099.57|14979.57|15086.63|14966.63|10
1622300480000|2021-05-29 15:01:20|15083.83|14963.83|15076.64|14956.64|15084.64|14964.64|15076.64|14956.64|10
1622300490000|2021-05-29 15:01:30|15076.59|14956.59|15061.09|14941.09|15076.59|14956.59|15061.09|14941.09|10
1622300500000|2021-05-29 15:01:40|15060.24|14940.24|15060.64|14940.64|15061.25|14941.25|15058.28|14938.28|10
1622300510000|2021-05-29 15:01:50|15060.06|14940.06|15059.97|14939.97|15060.23|14940.23|15058.42|14938.42|10
1622300520000|2021-05-29 15:02:00|15059.89|14939.89|15058.89|14938.89|15059.89|14939.89|15057.4|14937.4|10
1622300530000|2021-05-29 15:02:10|15059.47|14939.47|15060.71|14940.71|15061.16|14941.16|15059.47|14939.47|10
1622300540000|2021-05-29 15:02:20|15060.46|14940.46|15063.62|14943.62|15063.62|14943.62|15060.46|14940.46|10
1622300550000|2021-05-29 15:02:30|15064.27|14944.27|15069.37|14949.37|15069.79|14949.79|15064.27|14944.27|10
1622300560000|2021-05-29 15:02:40|15069.27|14949.27|15063.44|14943.44|15069.27|14949.27|15063.44|14943.44|10
1622300570000|2021-05-29 15:02:50|15063.57|14943.57|15063.06|14943.06|15065.14|14945.14|15062.1|14942.1|10
1622300580000|2021-05-29 15:03:00|15063.44|14943.44|15064.15|14944.15|15064.15|14944.15|15061.52|14941.52|10
1622300590000|2021-05-29 15:03:10|15064.92|14944.92|15068.9|14948.9|15069.07|14949.07|15064.92|14944.92|10
1622300600000|2021-05-29 15:03:20|15069.67|14949.67|15072.92|14952.92|15072.92|14952.92|15069.67|14949.67|10
1622300610000|2021-05-29 15:03:30|15072.75|14952.75|15075.44|14955.44|15075.44|14955.44|15072.75|14952.75|10
1622300620000|2021-05-29 15:03:40|15075.8|14955.8|15070.86|14950.86|15076.57|14956.57|15070.57|14950.57|10
1622300630000|2021-05-29 15:03:50|15070.77|14950.77|15063.49|14943.49|15070.77|14950.77|15063.49|14943.49|10
1622300640000|2021-05-29 15:04:00|15062.64|14942.64|15048.12|14928.12|15062.64|14942.64|15048.12|14928.12|10
1622300650000|2021-05-29 15:04:10|15047.38|14927.38|15051.3|14931.3|15051.3|14931.3|15047.2|14927.2|10
1622300660000|2021-05-29 15:04:20|15050.7|14930.7|15053.34|14933.34|15053.7|14933.7|15050.7|14930.7|10
1622300670000|2021-05-29 15:04:30|15052.61|14932.61|15052.19|14932.19|15052.65|14932.65|15050.83|14930.83|10
1622300680000|2021-05-29 15:04:40|15052.92|14932.92|15059.39|14939.39|15059.72|14939.72|15052.02|14932.02|10
1622300690000|2021-05-29 15:04:50|15059.19|14939.19|15065.59|14945.59|15065.65|14945.65|15059.19|14939.19|10
1622300700000|2021-05-29 15:05:00|15066.16|14946.16|15076.85|14956.85|15076.85|14956.85|15066.16|14946.16|10
1622300710000|2021-05-29 15:05:10|15077.16|14957.16|15085.28|14965.28|15085.28|14965.28|15077.16|14957.16|10
1622300720000|2021-05-29 15:05:20|15087.04|14967.04|15096.6|14976.6|15096.6|14976.6|15087.04|14967.04|10
1622300730000|2021-05-29 15:05:30|15096.86|14976.86|15099.32|14979.32|15099.32|14979.32|15095.96|14975.96|10
1622300740000|2021-05-29 15:05:40|15099.13|14979.13|15102.13|14982.13|15103.47|14983.47|15099.13|14979.13|10
1622300750000|2021-05-29 15:05:50|15102.22|14982.22|15092.36|14972.36|15103.48|14983.48|15092|14972|10
1622300760000|2021-05-29 15:06:00|15090.18|14970.18|15079.89|14959.89|15090.18|14970.18|15079.89|14959.89|10
1622300770000|2021-05-29 15:06:10|15079.98|14959.98|15077.17|14957.17|15079.98|14959.98|15077.02|14957.02|10
1622300780000|2021-05-29 15:06:20|15075.64|14955.64|15067.92|14947.92|15075.64|14955.64|15067.92|14947.92|10
1622300790000|2021-05-29 15:06:30|15064.76|14944.76|15052.35|14932.35|15064.76|14944.76|15052.35|14932.35|10
1622300800000|2021-05-29 15:06:40|15050.12|14930.12|15041.81|14921.81|15050.12|14930.12|15041.07|14921.07|10
1622300810000|2021-05-29 15:06:50|15041.88|14921.88|15038.86|14918.86|15042.15|14922.15|15038.72|14918.72|10
1622300820000|2021-05-29 15:07:00|15038.27|14918.27|15035.67|14915.67|15038.27|14918.27|15035.57|14915.57|10
1622300830000|2021-05-29 15:07:10|15035.21|14915.21|15020.43|14900.43|15035.21|14915.21|15020.43|14900.43|10
1622300840000|2021-05-29 15:07:20|15014.13|14894.13|15005.26|14885.26|15014.13|14894.13|15005.26|14885.26|10
1622300850000|2021-05-29 15:07:30|15004.06|14884.06|14997.04|14877.04|15004.06|14884.06|14997.04|14877.04|10
1622300860000|2021-05-29 15:07:40|14997.31|14877.31|14997.7|14877.7|14997.97|14877.97|14996.39|14876.39|10
1622300870000|2021-05-29 15:07:50|14997.25|14877.25|15006.25|14886.25|15006.25|14886.25|14997.25|14877.25|10
1622300880000|2021-05-29 15:08:00|15005.6|14885.6|15018.42|14898.42|15018.42|14898.42|15005.6|14885.6|10
1622300890000|2021-05-29 15:08:10|15018.75|14898.75|15019.07|14899.07|15022.22|14902.22|15018.75|14898.75|10
1622300900000|2021-05-29 15:08:20|15015.63|14895.63|15012.54|14892.54|15015.63|14895.63|15012.54|14892.54|10
1622300910000|2021-05-29 15:08:30|15012.11|14892.11|15017.51|14897.51|15017.68|14897.68|15011.25|14891.25|10
1622300920000|2021-05-29 15:08:40|15019.48|14899.48|15020.89|14900.89|15020.9|14900.9|15019.02|14899.02|9
1622300930000|2021-05-29 15:08:50|15019.7|14899.7|15015.96|14895.96|15019.7|14899.7|15015.96|14895.96|10
1622300940000|2021-05-29 15:09:00|15014.71|14894.71|15006.94|14886.94|15014.71|14894.71|15006.94|14886.94|10
1622300950000|2021-05-29 15:09:10|15007.92|14887.92|15007.69|14887.69|15009|14889|15007.55|14887.55|9
1622300960000|2021-05-29 15:09:20|15007.87|14887.87|15012.56|14892.56|15012.56|14892.56|15007.22|14887.22|10
1622300970000|2021-05-29 15:09:30|15012.42|14892.42|15012.45|14892.45|15017|14897|15012.42|14892.42|10
1622300980000|2021-05-29 15:09:40|15013.74|14893.74|15015.94|14895.94|15016.23|14896.23|15012.2|14892.2|10
1622300990000|2021-05-29 15:09:50|15016.31|14896.31|15021.34|14901.34|15022.04|14902.04|15016.31|14896.31|10
1622301000000|2021-05-29 15:10:00|15020.71|14900.71|15035.86|14915.86|15035.86|14915.86|15020.71|14900.71|10
1622301010000|2021-05-29 15:10:10|15038.62|14918.62|15049.98|14929.98|15050.07|14930.07|15038.62|14918.62|10
1622301020000|2021-05-29 15:10:20|15048.86|14928.86|15037.6|14917.6|15048.86|14928.86|15037.6|14917.6|10
1622301030000|2021-05-29 15:10:30|15036.81|14916.81|15030.53|14910.53|15036.81|14916.81|15030.53|14910.53|10
1622301040000|2021-05-29 15:10:40|15029.86|14909.86|15020.61|14900.61|15029.89|14909.89|15020.61|14900.61|9
1622301050000|2021-05-29 15:10:50|15017.99|14897.99|15011.62|14891.62|15017.99|14897.99|15011.62|14891.62|10
1622301060000|2021-05-29 15:11:00|15011.08|14891.08|15015.59|14895.59|15015.59|14895.59|15011.08|14891.08|10
1622301070000|2021-05-29 15:11:10|15015.8|14895.8|15013.8|14893.8|15015.8|14895.8|15013.11|14893.11|10
1622301080000|2021-05-29 15:11:20|15013.27|14893.27|15002|14882|15013.27|14893.27|15002|14882|10
1622301090000|2021-05-29 15:11:30|15001.46|14881.46|14990.49|14870.49|15001.46|14881.46|14990.49|14870.49|10
1622301100000|2021-05-29 15:11:40|14987.97|14867.97|14973.73|14853.73|14987.97|14867.97|14972.88|14852.88|10
1622301110000|2021-05-29 15:11:50|14970.88|14850.88|14954.31|14834.31|14970.88|14850.88|14954.16|14834.16|10
1622301120000|2021-05-29 15:12:00|14955.28|14835.28|14948.91|14828.91|14955.28|14835.28|14946.9|14826.9|10
1622301130000|2021-05-29 15:12:10|14950.44|14830.44|14949.04|14829.04|14950.44|14830.44|14947.3|14827.3|10
1622301140000|2021-05-29 15:12:20|14951.72|14831.72|14964.01|14844.01|14964.05|14844.05|14951.72|14831.72|10
1622301150000|2021-05-29 15:12:30|14964.75|14844.75|14962.09|14842.09|14967.29|14847.29|14962.09|14842.09|10
1622301160000|2021-05-29 15:12:40|14951.96|14831.96|14928.32|14808.32|14951.96|14831.96|14928.32|14808.32|10
1622301170000|2021-05-29 15:12:50|14924.94|14804.94|14899.14|14779.14|14924.94|14804.94|14898.58|14778.58|10
1622301180000|2021-05-29 15:13:00|14894.84|14774.84|14872.4|14752.4|14894.84|14774.84|14871.28|14751.28|10
1622301190000|2021-05-29 15:13:10|14873.23|14753.23|14867.75|14747.75|14875.28|14755.28|14867.75|14747.75|10
1622301200000|2021-05-29 15:13:20|14865.27|14745.27|14851.63|14731.63|14865.27|14745.27|14851.63|14731.63|10
1622301210000|2021-05-29 15:13:30|14847.35|14727.35|14844.17|14724.17|14847.35|14727.35|14842.62|14722.62|10
1622301220000|2021-05-29 15:13:40|14843.79|14723.79|14838.45|14718.45|14843.79|14723.79|14838.17|14718.17|10
1622301230000|2021-05-29 15:13:50|14842.49|14722.49|14855.4|14735.4|14856.12|14736.12|14842.49|14722.49|10
1622301240000|2021-05-29 15:14:00|14853.89|14733.89|14841.94|14721.94|14853.89|14733.89|14841.94|14721.94|10
1622301250000|2021-05-29 15:14:10|14841.77|14721.77|14850.35|14730.35|14851.88|14731.88|14841.73|14721.73|10
1622301260000|2021-05-29 15:14:20|14851.01|14731.01|14856.37|14736.37|14856.37|14736.37|14851.01|14731.01|10
1622301270000|2021-05-29 15:14:30|14855.62|14735.62|14863.6|14743.6|14865.09|14745.09|14855.62|14735.62|10
1622301280000|2021-05-29 15:14:40|14861.06|14741.06|14844.52|14724.52|14861.06|14741.06|14844.52|14724.52|10
1622301290000|2021-05-29 15:14:50|14844.96|14724.96|14843.59|14723.59|14844.96|14724.96|14843.4|14723.4|10
1622301300000|2021-05-29 15:15:00|14843.77|14723.77|14854.51|14734.51|14854.51|14734.51|14841.21|14721.21|10
1622301310000|2021-05-29 15:15:10|14859.44|14739.44|14873.7|14753.7|14873.7|14753.7|14859.44|14739.44|10
1622301320000|2021-05-29 15:15:20|14875.06|14755.06|14869.08|14749.08|14876.08|14756.08|14869.08|14749.08|10
1622301330000|2021-05-29 15:15:30|14869.4|14749.4|14855.8|14735.8|14869.4|14749.4|14855.8|14735.8|10
1622301340000|2021-05-29 15:15:40|14854.19|14734.19|14844.77|14724.77|14854.19|14734.19|14844.77|14724.77|10
1622301350000|2021-05-29 15:15:50|14845.24|14725.24|14849.62|14729.62|14849.62|14729.62|14842.44|14722.44|10
1622301360000|2021-05-29 15:16:00|14848.79|14728.79|14857.1|14737.1|14857.1|14737.1|14848.63|14728.63|10
1622301370000|2021-05-29 15:16:10|14859.81|14739.81|14876.13|14756.13|14876.13|14756.13|14859.81|14739.81|10
1622301380000|2021-05-29 15:16:20|14881.85|14761.85|14906.41|14786.41|14906.41|14786.41|14881.85|14761.85|10
1622301390000|2021-05-29 15:16:30|14907.21|14787.21|14906.61|14786.61|14907.21|14787.21|14905.52|14785.52|10
1622301400000|2021-05-29 15:16:40|14906.95|14786.95|14907.78|14787.78|14907.78|14787.78|14906.25|14786.25|10
1622301410000|2021-05-29 15:16:50|14906.2|14786.2|14899.91|14779.91|14906.2|14786.2|14899.34|14779.34|10
1622301420000|2021-05-29 15:17:00|14898.75|14778.75|14900.31|14780.31|14901.09|14781.09|14898.75|14778.75|10
1622301430000|2021-05-29 15:17:10|14900.5|14780.5|14901.74|14781.74|14901.74|14781.74|14900.5|14780.5|10
1622301440000|2021-05-29 15:17:20|14901.15|14781.15|14910.56|14790.56|14910.56|14790.56|14901.15|14781.15|10
1622301450000|2021-05-29 15:17:30|14911.07|14791.07|14918.55|14798.55|14918.8|14798.8|14911.07|14791.07|10
1622301460000|2021-05-29 15:17:40|14917.13|14797.13|14906.97|14786.97|14917.4|14797.4|14906.97|14786.97|9
1622301470000|2021-05-29 15:17:50|14904.86|14784.86|14895.28|14775.28|14904.86|14784.86|14895.28|14775.28|10
1622301480000|2021-05-29 15:18:00|14894.98|14774.98|14870.75|14750.75|14894.98|14774.98|14870.75|14750.75|10
1622301490000|2021-05-29 15:18:10|14870.89|14750.89|14863.07|14743.07|14870.89|14750.89|14862.93|14742.93|10
1622301500000|2021-05-29 15:18:20|14862.23|14742.23|14864.86|14744.86|14866.58|14746.58|14862.23|14742.23|10
1622301510000|2021-05-29 15:18:30|14863.29|14743.29|14840.8|14720.8|14863.29|14743.29|14840.8|14720.8|10
1622301520000|2021-05-29 15:18:40|14839.83|14719.83|14826.08|14706.08|14839.83|14719.83|14826.08|14706.08|10
1622301530000|2021-05-29 15:18:50|14825.78|14705.78|14814.85|14694.85|14825.78|14705.78|14813.77|14693.77|10
1622301540000|2021-05-29 15:19:00|14814.15|14694.15|14821.9|14701.9|14821.9|14701.9|14813.36|14693.36|10
1622301550000|2021-05-29 15:19:10|14821.11|14701.11|14827.49|14707.49|14827.83|14707.83|14821.11|14701.11|10
1622301560000|2021-05-29 15:19:20|14827.37|14707.37|14839.22|14719.22|14839.5|14719.5|14827.37|14707.37|10
1622301570000|2021-05-29 15:19:30|14839.89|14719.89|14832.79|14712.79|14839.89|14719.89|14832.79|14712.79|10
1622301580000|2021-05-29 15:19:40|14834.53|14714.53|14827.54|14707.54|14834.9|14714.9|14827.54|14707.54|10
1622301590000|2021-05-29 15:19:50|14825.27|14705.27|14814.99|14694.99|14825.27|14705.27|14813.96|14693.96|10
1622301600000|2021-05-29 15:20:00|14813.61|14693.61|14828.22|14708.22|14828.22|14708.22|14813.61|14693.61|10
1622301610000|2021-05-29 15:20:10|14829.36|14709.36|14822.97|14702.97|14831.99|14711.99|14822.97|14702.97|10
1622301620000|2021-05-29 15:20:20|14822.81|14702.81|14819.57|14699.57|14823.69|14703.69|14819.49|14699.49|10
1622301630000|2021-05-29 15:20:30|14818.59|14698.59|14809.12|14689.12|14818.59|14698.59|14809.12|14689.12|10
1622301640000|2021-05-29 15:20:40|14809.57|14689.57|14814.29|14694.29|14814.29|14694.29|14809.57|14689.57|9
1622301650000|2021-05-29 15:20:50|14814.18|14694.18|14814.17|14694.17|14815.83|14695.83|14813.99|14693.99|10
1622301660000|2021-05-29 15:21:00|14813.33|14693.33|14818.97|14698.97|14818.97|14698.97|14812.48|14692.48|10
1622301670000|2021-05-29 15:21:10|14820.59|14700.59|14834.62|14714.62|14834.62|14714.62|14820.59|14700.59|10
1622301680000|2021-05-29 15:21:20|14837.62|14717.62|14877.84|14757.84|14877.84|14757.84|14837.62|14717.62|10
1622301690000|2021-05-29 15:21:30|14878.33|14758.33|14878.89|14758.89|14886.39|14766.39|14878.33|14758.33|10
1622301700000|2021-05-29 15:21:40|14879.49|14759.49|14877.69|14757.69|14880.88|14760.88|14877.69|14757.69|10
1622301710000|2021-05-29 15:21:50|14878.45|14758.45|14876.49|14756.49|14879.06|14759.06|14876.49|14756.49|10
1622301720000|2021-05-29 15:22:00|14875.45|14755.45|14871.68|14751.68|14875.45|14755.45|14870.9|14750.9|10
1622301730000|2021-05-29 15:22:10|14872.71|14752.71|14869.17|14749.17|14874.38|14754.38|14869.17|14749.17|10
1622301740000|2021-05-29 15:22:20|14869.1|14749.1|14863.92|14743.92|14869.1|14749.1|14863.71|14743.71|10
1622301750000|2021-05-29 15:22:30|14862.58|14742.58|14868.42|14748.42|14868.42|14748.42|14862.58|14742.58|10
1622301760000|2021-05-29 15:22:40|14867.88|14747.88|14866.62|14746.62|14868.45|14748.45|14866.38|14746.38|10
1622301770000|2021-05-29 15:22:50|14865.75|14745.75|14878.36|14758.36|14878.36|14758.36|14865.75|14745.75|10
1622301780000|2021-05-29 15:23:00|14879.22|14759.22|14877.75|14757.75|14880.33|14760.33|14877.41|14757.41|9
1622301790000|2021-05-29 15:23:10|14877.99|14757.99|14876.86|14756.86|14877.99|14757.99|14876.54|14756.54|10
1622301800000|2021-05-29 15:23:20|14876.25|14756.25|14869.05|14749.05|14877.99|14757.99|14869.05|14749.05|10
1622301810000|2021-05-29 15:23:30|14868.83|14748.83|14864.57|14744.57|14868.83|14748.83|14863.03|14743.03|10
1622301820000|2021-05-29 15:23:40|14864.71|14744.71|14866.7|14746.7|14866.7|14746.7|14864.71|14744.71|10
1622301830000|2021-05-29 15:23:50|14865.84|14745.84|14875.56|14755.56|14875.56|14755.56|14864.45|14744.45|10
1622301840000|2021-05-29 15:24:00|14875.59|14755.59|14884.28|14764.28|14884.28|14764.28|14875.59|14755.59|10
1622301850000|2021-05-29 15:24:10|14887.81|14767.81|14891.41|14771.41|14892.52|14772.52|14887.81|14767.81|10
1622301860000|2021-05-29 15:24:20|14892.26|14772.26|14889.34|14769.34|14892.67|14772.67|14889.34|14769.34|10
1622301870000|2021-05-29 15:24:30|14887.87|14767.87|14881.01|14761.01|14887.87|14767.87|14881.01|14761.01|10
1622301880000|2021-05-29 15:24:40|14880.24|14760.24|14877.1|14757.1|14880.24|14760.24|14876.36|14756.36|10
1622301890000|2021-05-29 15:24:50|14877.29|14757.29|14879.57|14759.57|14879.57|14759.57|14877.29|14757.29|10
1622301900000|2021-05-29 15:25:00|14878.88|14758.88|14875.58|14755.58|14879.62|14759.62|14875.58|14755.58|10
1622301910000|2021-05-29 15:25:10|14873.55|14753.55|14854.95|14734.95|14873.55|14753.55|14854.95|14734.95|10
1622301920000|2021-05-29 15:25:20|14851.59|14731.59|14843.74|14723.74|14851.59|14731.59|14843.74|14723.74|10
1622301930000|2021-05-29 15:25:30|14843.5|14723.5|14836.14|14716.14|14843.5|14723.5|14836.14|14716.14|10
1622301940000|2021-05-29 15:25:40|14836.19|14716.19|14837.94|14717.94|14841.37|14721.37|14836.19|14716.19|10
1622301950000|2021-05-29 15:25:50|14837.86|14717.86|14840.75|14720.75|14840.81|14720.81|14837.31|14717.31|10
1622301960000|2021-05-29 15:26:00|14840.76|14720.76|14837.62|14717.62|14842.49|14722.49|14837.62|14717.62|10
1622301970000|2021-05-29 15:26:10|14837.64|14717.64|14838.86|14718.86|14839.27|14719.27|14836.59|14716.59|10
1622301980000|2021-05-29 15:26:20|14839.12|14719.12|14833.03|14713.03|14839.5|14719.5|14833.03|14713.03|10
1622301990000|2021-05-29 15:26:30|14832.83|14712.83|14820.04|14700.04|14832.83|14712.83|14820.04|14700.04|10
1622302000000|2021-05-29 15:26:40|14817|14697|14797.45|14677.45|14817|14697|14797.45|14677.45|10
1622302010000|2021-05-29 15:26:50|14797.43|14677.43|14796|14676|14797.43|14677.43|14794.73|14674.73|10
1622302020000|2021-05-29 15:27:00|14796.15|14676.15|14796.46|14676.46|14797.21|14677.21|14793.8|14673.8|10
1622302030000|2021-05-29 15:27:10|14796.94|14676.94|14807.94|14687.94|14807.94|14687.94|14796.94|14676.94|10
1622302040000|2021-05-29 15:27:20|14810.14|14690.14|14816|14696|14817.88|14697.88|14810.14|14690.14|10
1622302050000|2021-05-29 15:27:30|14814.59|14694.59|14806.88|14686.88|14814.59|14694.59|14806.88|14686.88|10
1622302060000|2021-05-29 15:27:40|14802.05|14682.05|14786.83|14666.83|14802.05|14682.05|14786.83|14666.83|10
1622302070000|2021-05-29 15:27:50|14785.37|14665.37|14762.5|14642.5|14785.37|14665.37|14762.5|14642.5|10
1622302080000|2021-05-29 15:28:00|14761.7|14641.7|14736.21|14616.21|14761.7|14641.7|14736.21|14616.21|10
1622302090000|2021-05-29 15:28:10|14734.25|14614.25|14724.68|14604.68|14734.41|14614.41|14724.68|14604.68|10
1622302100000|2021-05-29 15:28:20|14725.28|14605.28|14698.89|14578.89|14725.28|14605.28|14696.79|14576.79|10
1622302110000|2021-05-29 15:28:30|14697.21|14577.21|14691.05|14571.05|14697.21|14577.21|14686.82|14566.82|10
1622302120000|2021-05-29 15:28:40|14691.31|14571.31|14703.17|14583.17|14703.17|14583.17|14691.31|14571.31|10
1622302130000|2021-05-29 15:28:50|14703.78|14583.78|14732.77|14612.77|14732.77|14612.77|14703.78|14583.78|10
1622302140000|2021-05-29 15:29:00|14737.63|14617.63|14764.56|14644.56|14766.61|14646.61|14737.63|14617.63|10
1622302150000|2021-05-29 15:29:10|14765.66|14645.66|14747.15|14627.15|14765.66|14645.66|14747.15|14627.15|10
1622302160000|2021-05-29 15:29:20|14749.39|14629.39|14773.63|14653.63|14773.63|14653.63|14749.39|14629.39|10
1622302170000|2021-05-29 15:29:30|14772.92|14652.92|14838.05|14718.05|14838.05|14718.05|14772.92|14652.92|10
1622302180000|2021-05-29 15:29:40|14842.15|14722.15|14890.7|14770.7|14890.7|14770.7|14842.15|14722.15|10
1622302190000|2021-05-29 15:29:50|14891.88|14771.88|14932.48|14812.48|14932.48|14812.48|14891.88|14771.88|10
1622302200000|2021-05-29 15:30:00|14934.85|14814.85|14944.07|14824.07|14944.07|14824.07|14934.85|14814.85|10
1622302210000|2021-05-29 15:30:10|14941.57|14821.57|14934.17|14814.17|14941.57|14821.57|14934.02|14814.02|10
1622302220000|2021-05-29 15:30:20|14935.92|14815.92|14926.26|14806.26|14935.92|14815.92|14924.42|14804.42|10
1622302230000|2021-05-29 15:30:30|14925.43|14805.43|14923.53|14803.53|14926.12|14806.12|14923.21|14803.21|10
1622302240000|2021-05-29 15:30:40|14922.21|14802.21|14921.27|14801.27|14922.61|14802.61|14921.27|14801.27|10
1622302250000|2021-05-29 15:30:50|14920.73|14800.73|14925.03|14805.03|14925.03|14805.03|14919.58|14799.58|10
1622302260000|2021-05-29 15:31:00|14925.01|14805.01|14937.03|14817.03|14937.03|14817.03|14924.22|14804.22|10
1622302270000|2021-05-29 15:31:10|14937.35|14817.35|14939.6|14819.6|14941.1|14821.1|14937.35|14817.35|10
1622302280000|2021-05-29 15:31:20|14936.63|14816.63|14930.84|14810.84|14936.63|14816.63|14930.54|14810.54|10
1622302290000|2021-05-29 15:31:30|14930.36|14810.36|14933.59|14813.59|14934.17|14814.17|14928.37|14808.37|10
1622302300000|2021-05-29 15:31:40|14933.08|14813.08|14927.22|14807.22|14933.19|14813.19|14927.22|14807.22|10
1622302310000|2021-05-29 15:31:50|14925.92|14805.92|14901.87|14781.87|14925.92|14805.92|14901.87|14781.87|10
1622302320000|2021-05-29 15:32:00|14899.48|14779.48|14890.76|14770.76|14899.56|14779.56|14890.76|14770.76|10
1622302330000|2021-05-29 15:32:10|14887.61|14767.61|14868.56|14748.56|14887.61|14767.61|14868.56|14748.56|10
1622302340000|2021-05-29 15:32:20|14868.67|14748.67|14868.29|14748.29|14868.67|14748.67|14867|14747|10
1622302350000|2021-05-29 15:32:30|14868.23|14748.23|14873.57|14753.57|14873.57|14753.57|14866.59|14746.59|10
1622302360000|2021-05-29 15:32:40|14873.89|14753.89|14886.68|14766.68|14887.44|14767.44|14873.89|14753.89|10
1622302370000|2021-05-29 15:32:50|14886.63|14766.63|14880.56|14760.56|14888.49|14768.49|14880.56|14760.56|10
1622302380000|2021-05-29 15:33:00|14879.84|14759.84|14864.86|14744.86|14879.84|14759.84|14864.86|14744.86|10
1622302390000|2021-05-29 15:33:10|14865.24|14745.24|14855.21|14735.21|14865.24|14745.24|14855.21|14735.21|10
1622302400000|2021-05-29 15:33:20|14852.48|14732.48|14835.7|14715.7|14852.48|14732.48|14835.7|14715.7|10
1622302410000|2021-05-29 15:33:30|14835.4|14715.4|14829.9|14709.9|14835.4|14715.4|14829.9|14709.9|10
1622302420000|2021-05-29 15:33:40|14825.07|14705.07|14815.55|14695.55|14825.19|14705.19|14815.55|14695.55|10
1622302430000|2021-05-29 15:33:50|14816.55|14696.55|14814.9|14694.9|14816.57|14696.57|14813.9|14693.9|10
1622302440000|2021-05-29 15:34:00|14815.1|14695.1|14826.76|14706.76|14826.76|14706.76|14813.53|14693.53|10
1622302450000|2021-05-29 15:34:10|14826.86|14706.86|14829.05|14709.05|14829.05|14709.05|14826.29|14706.29|10
1622302460000|2021-05-29 15:34:20|14827.87|14707.87|14810.26|14690.26|14827.87|14707.87|14810.26|14690.26|10
1622302470000|2021-05-29 15:34:30|14808.98|14688.98|14799.73|14679.73|14808.98|14688.98|14799.73|14679.73|10
1622302480000|2021-05-29 15:34:40|14799.49|14679.49|14795.27|14675.27|14799.49|14679.49|14794.71|14674.71|10
1622302490000|2021-05-29 15:34:50|14794.63|14674.63|14798.65|14678.65|14798.65|14678.65|14794.63|14674.63|10
1622302500000|2021-05-29 15:35:00|14798.19|14678.19|14816.1|14696.1|14816.1|14696.1|14798.19|14678.19|10
1622302510000|2021-05-29 15:35:10|14817.01|14697.01|14841.18|14721.18|14841.18|14721.18|14817.01|14697.01|10
1622302520000|2021-05-29 15:35:20|14839.15|14719.15|14833.75|14713.75|14839.47|14719.47|14833.75|14713.75|10
1622302530000|2021-05-29 15:35:30|14830.55|14710.55|14823.97|14703.97|14830.55|14710.55|14820.84|14700.84|10
1622302540000|2021-05-29 15:35:40|14824.17|14704.17|14839.15|14719.15|14839.15|14719.15|14823.7|14703.7|10
1622302550000|2021-05-29 15:35:50|14839.68|14719.68|14857.56|14737.56|14857.56|14737.56|14839.68|14719.68|10
1622302560000|2021-05-29 15:36:00|14858.46|14738.46|14877.17|14757.17|14877.17|14757.17|14858.46|14738.46|10
1622302570000|2021-05-29 15:36:10|14879.27|14759.27|14891.56|14771.56|14891.56|14771.56|14879.27|14759.27|10
1622302580000|2021-05-29 15:36:20|14891.22|14771.22|14900.64|14780.64|14900.64|14780.64|14891.22|14771.22|10
1622302590000|2021-05-29 15:36:30|14900.91|14780.91|14907.3|14787.3|14907.36|14787.36|14900.91|14780.91|10
1622302600000|2021-05-29 15:36:40|14907.01|14787.01|14913.43|14793.43|14913.43|14793.43|14907.01|14787.01|10
1622302610000|2021-05-29 15:36:50|14914.2|14794.2|14909.94|14789.94|14914.2|14794.2|14909.94|14789.94|10
1622302620000|2021-05-29 15:37:00|14910.32|14790.32|14911.36|14791.36|14911.36|14791.36|14909.76|14789.76|10
1622302630000|2021-05-29 15:37:10|14911.93|14791.93|14904.09|14784.09|14911.93|14791.93|14904.09|14784.09|10
1622302640000|2021-05-29 15:37:20|14904.63|14784.63|14891.31|14771.31|14904.63|14784.63|14890.9|14770.9|10
1622302650000|2021-05-29 15:37:30|14890.59|14770.59|14870.83|14750.83|14892.14|14772.14|14870.7|14750.7|10
1622302660000|2021-05-29 15:37:40|14870.56|14750.56|14863.35|14743.35|14870.56|14750.56|14863.13|14743.13|10
1622302670000|2021-05-29 15:37:50|14862.27|14742.27|14856.5|14736.5|14862.27|14742.27|14855.69|14735.69|10
1622302680000|2021-05-29 15:38:00|14856.52|14736.52|14860.51|14740.51|14860.51|14740.51|14855.95|14735.95|10
1622302690000|2021-05-29 15:38:10|14861.04|14741.04|14857.45|14737.45|14861.7|14741.7|14857.45|14737.45|10
1622302700000|2021-05-29 15:38:20|14856.45|14736.45|14849.95|14729.95|14856.45|14736.45|14849.84|14729.84|10
1622302710000|2021-05-29 15:38:30|14849.12|14729.12|14846.5|14726.5|14849.12|14729.12|14846.5|14726.5|10
1622302720000|2021-05-29 15:38:40|14846.92|14726.92|14851|14731|14853.53|14733.53|14846.92|14726.92|10
1622302730000|2021-05-29 15:38:50|14851.54|14731.54|14867.17|14747.17|14867.17|14747.17|14851.54|14731.54|10
1622302740000|2021-05-29 15:39:00|14869.26|14749.26|14887.54|14767.54|14887.54|14767.54|14869.26|14749.26|10
1622302750000|2021-05-29 15:39:10|14887.5|14767.5|14889.22|14769.22|14889.99|14769.99|14887.5|14767.5|10
1622302760000|2021-05-29 15:39:20|14889.04|14769.04|14895.74|14775.74|14895.74|14775.74|14889.04|14769.04|10
1622302770000|2021-05-29 15:39:30|14895.78|14775.78|14905.33|14785.33|14905.48|14785.48|14895.76|14775.76|10
1622302780000|2021-05-29 15:39:40|14905.63|14785.63|14912.51|14792.51|14912.51|14792.51|14905.21|14785.21|10
1622302790000|2021-05-29 15:39:50|14912.29|14792.29|14914.28|14794.28|14914.68|14794.68|14911.72|14791.72|10
1622302800000|2021-05-29 15:40:00|14914.54|14794.54|14917.9|14797.9|14918.5|14798.5|14914.54|14794.54|10
1622302810000|2021-05-29 15:40:10|14917.85|14797.85|14919.77|14799.77|14919.77|14799.77|14916.64|14796.64|10
1622302820000|2021-05-29 15:40:20|14919.21|14799.21|14923.14|14803.14|14924.28|14804.28|14919.21|14799.21|10
1622302830000|2021-05-29 15:40:30|14923.45|14803.45|14925.61|14805.61|14925.61|14805.61|14922.65|14802.65|10
1622302840000|2021-05-29 15:40:40|14926.37|14806.37|14934.11|14814.11|14934.11|14814.11|14926.37|14806.37|10
1622302850000|2021-05-29 15:40:50|14936.72|14816.72|14951.7|14831.7|14951.7|14831.7|14936.72|14816.72|10
1622302860000|2021-05-29 15:41:00|14954.63|14834.63|14959.83|14839.83|14961|14841|14954.63|14834.63|10
1622302870000|2021-05-29 15:41:10|14959.56|14839.56|14938.78|14818.78|14962.68|14842.68|14938.78|14818.78|10
1622302880000|2021-05-29 15:41:20|14933.8|14813.8|14921.41|14801.41|14933.8|14813.8|14921.41|14801.41|10
1622302890000|2021-05-29 15:41:30|14921.11|14801.11|14924.7|14804.7|14924.7|14804.7|14919.11|14799.11|10
1622302900000|2021-05-29 15:41:40|14923.92|14803.92|14924.92|14804.92|14925.21|14805.21|14923.92|14803.92|10
1622302910000|2021-05-29 15:41:50|14926.33|14806.33|14937.55|14817.55|14937.55|14817.55|14926.33|14806.33|10
1622302920000|2021-05-29 15:42:00|14940.9|14820.9|14945.7|14825.7|14947.57|14827.57|14940.9|14820.9|10
1622302930000|2021-05-29 15:42:10|14945.36|14825.36|14948.92|14828.92|14948.92|14828.92|14944.7|14824.7|10
1622302940000|2021-05-29 15:42:20|14949.3|14829.3|14952.96|14832.96|14953.11|14833.11|14949.3|14829.3|9
1622302950000|2021-05-29 15:42:30|14949|14829|14949.49|14829.49|14951.91|14831.91|14949|14829|10
1622302960000|2021-05-29 15:42:40|14949.57|14829.57|14942.62|14822.62|14949.57|14829.57|14942.62|14822.62|10
1622302970000|2021-05-29 15:42:50|14941.42|14821.42|14944.89|14824.89|14944.89|14824.89|14941.33|14821.33|10
1622302980000|2021-05-29 15:43:00|14945.43|14825.43|14947.14|14827.14|14948.09|14828.09|14945.43|14825.43|9
1622302990000|2021-05-29 15:43:10|14946.35|14826.35|14946.62|14826.62|14947.65|14827.65|14943.97|14823.97|10
1622303000000|2021-05-29 15:43:20|14946.41|14826.41|14945.42|14825.42|14946.83|14826.83|14945.42|14825.42|10
1622303010000|2021-05-29 15:43:30|14945.65|14825.65|14943.75|14823.75|14946.11|14826.11|14943.75|14823.75|10
1622303020000|2021-05-29 15:43:40|14944.53|14824.53|14944.98|14824.98|14945.93|14825.93|14944.46|14824.46|9
1622303030000|2021-05-29 15:43:50|14944.95|14824.95|14949.69|14829.69|14949.81|14829.81|14944.95|14824.95|10
1622303040000|2021-05-29 15:44:00|14949.31|14829.31|14951.2|14831.2|14951.2|14831.2|14948.95|14828.95|10
1622303050000|2021-05-29 15:44:10|14952.77|14832.77|14958.72|14838.72|14959.23|14839.23|14952.77|14832.77|10
1622303060000|2021-05-29 15:44:20|14958.53|14838.53|14948.55|14828.55|14958.53|14838.53|14948.55|14828.55|10
1622303070000|2021-05-29 15:44:30|14947.57|14827.57|14940.63|14820.63|14947.57|14827.57|14940.63|14820.63|10
1622303080000|2021-05-29 15:44:40|14940.21|14820.21|14934.05|14814.05|14940.21|14820.21|14934.05|14814.05|10
1622303090000|2021-05-29 15:44:50|14933.9|14813.9|14930.72|14810.72|14933.9|14813.9|14930.36|14810.36|10
1622303100000|2021-05-29 15:45:00|14929.69|14809.69|14922.83|14802.83|14929.69|14809.69|14922.39|14802.39|10
1622303110000|2021-05-29 15:45:10|14923.4|14803.4|14920.8|14800.8|14923.4|14803.4|14919.58|14799.58|10
1622303120000|2021-05-29 15:45:20|14920.77|14800.77|14924|14804|14924|14804|14919.81|14799.81|10
1622303130000|2021-05-29 15:45:30|14924.16|14804.16|14928.95|14808.95|14930.26|14810.26|14924.16|14804.16|10
1622303140000|2021-05-29 15:45:40|14928.42|14808.42|14931.85|14811.85|14931.85|14811.85|14928.42|14808.42|10
1622303150000|2021-05-29 15:45:50|14932.12|14812.12|14938.08|14818.08|14938.08|14818.08|14931.94|14811.94|10
1622303160000|2021-05-29 15:46:00|14937.64|14817.64|14934.13|14814.13|14937.72|14817.72|14934.13|14814.13|10
1622303170000|2021-05-29 15:46:10|14933.29|14813.29|14931.6|14811.6|14933.29|14813.29|14929.59|14809.59|10
1622303180000|2021-05-29 15:46:20|14932|14812|14934.75|14814.75|14935.13|14815.13|14931.78|14811.78|10
1622303190000|2021-05-29 15:46:30|14934.57|14814.57|14936.21|14816.21|14936.21|14816.21|14933.97|14813.97|10
1622303200000|2021-05-29 15:46:40|14936.19|14816.19|14943.89|14823.89|14943.89|14823.89|14935.84|14815.84|10
1622303210000|2021-05-29 15:46:50|14944.56|14824.56|14948.62|14828.62|14948.94|14828.94|14944.56|14824.56|10
1622303220000|2021-05-29 15:47:00|14949.75|14829.75|14951.53|14831.53|14951.53|14831.53|14949.37|14829.37|10
1622303230000|2021-05-29 15:47:10|14951.74|14831.74|14959.23|14839.23|14959.23|14839.23|14951.43|14831.43|10
1622303240000|2021-05-29 15:47:20|14959.64|14839.64|14956.73|14836.73|14960.61|14840.61|14956.23|14836.23|10
1622303250000|2021-05-29 15:47:30|14955.61|14835.61|14956.06|14836.06|14956.56|14836.56|14954.24|14834.24|10
1622303260000|2021-05-29 15:47:40|14955.47|14835.47|14953.57|14833.57|14957.04|14837.04|14953.57|14833.57|10
1622303270000|2021-05-29 15:47:50|14952.92|14832.92|14948.52|14828.52|14953.04|14833.04|14947.73|14827.73|10
1622303280000|2021-05-29 15:48:00|14948.6|14828.6|14943.69|14823.69|14948.6|14828.6|14943.69|14823.69|10
1622303290000|2021-05-29 15:48:10|14942.81|14822.81|14932.7|14812.7|14942.81|14822.81|14932.7|14812.7|10
1622303300000|2021-05-29 15:48:20|14931.5|14811.5|14923.77|14803.77|14931.5|14811.5|14923.77|14803.77|10
1622303310000|2021-05-29 15:48:30|14923.37|14803.37|14914.54|14794.54|14923.37|14803.37|14914.54|14794.54|9
1622303320000|2021-05-29 15:48:40|14911.86|14791.86|14900.03|14780.03|14911.86|14791.86|14899.81|14779.81|10
1622303330000|2021-05-29 15:48:50|14897.95|14777.95|14893.75|14773.75|14897.95|14777.95|14893.72|14773.72|10
1622303340000|2021-05-29 15:49:00|14893.35|14773.35|14887.39|14767.39|14893.35|14773.35|14887.39|14767.39|10
1622303350000|2021-05-29 15:49:10|14887.13|14767.13|14883.5|14763.5|14887.13|14767.13|14883.5|14763.5|10
1622303360000|2021-05-29 15:49:20|14883.68|14763.68|14887.51|14767.51|14887.51|14767.51|14879.37|14759.37|10
1622303370000|2021-05-29 15:49:30|14888.82|14768.82|14889.81|14769.81|14890.61|14770.61|14888.75|14768.75|10
1622303380000|2021-05-29 15:49:40|14889.72|14769.72|14889.83|14769.83|14894.09|14774.09|14889.67|14769.67|10
1622303390000|2021-05-29 15:49:50|14891.04|14771.04|14896.44|14776.44|14896.44|14776.44|14891.03|14771.03|10
1622303400000|2021-05-29 15:50:00|14898.22|14778.22|14905.14|14785.14|14905.89|14785.89|14898.22|14778.22|10
1622303410000|2021-05-29 15:50:10|14904.22|14784.22|14900.71|14780.71|14904.63|14784.63|14899.76|14779.76|10
1622303420000|2021-05-29 15:50:20|14899.11|14779.11|14901.07|14781.07|14901.11|14781.11|14899.11|14779.11|10
1622303430000|2021-05-29 15:50:30|14900.84|14780.84|14906.43|14786.43|14906.43|14786.43|14900.66|14780.66|10
1622303440000|2021-05-29 15:50:40|14907.43|14787.43|14900.86|14780.86|14907.43|14787.43|14900.86|14780.86|10
1622303450000|2021-05-29 15:50:50|14900.12|14780.12|14892.34|14772.34|14900.12|14780.12|14892.34|14772.34|10
1622303460000|2021-05-29 15:51:00|14891.92|14771.92|14887.15|14767.15|14892.34|14772.34|14887.1|14767.1|10
1622303470000|2021-05-29 15:51:10|14886.84|14766.84|14883.68|14763.68|14886.84|14766.84|14882.97|14762.97|10
1622303480000|2021-05-29 15:51:20|14883.8|14763.8|14875.01|14755.01|14883.8|14763.8|14874.84|14754.84|10
1622303490000|2021-05-29 15:51:30|14874.97|14754.97|14863.34|14743.34|14874.97|14754.97|14863.34|14743.34|10
1622303500000|2021-05-29 15:51:40|14861.92|14741.92|14853.6|14733.6|14861.92|14741.92|14853.6|14733.6|10
1622303510000|2021-05-29 15:51:50|14853.45|14733.45|14853.02|14733.02|14853.45|14733.45|14850.17|14730.17|10
1622303520000|2021-05-29 15:52:00|14852.53|14732.53|14849.52|14729.52|14853.41|14733.41|14849.52|14729.52|10
1622303530000|2021-05-29 15:52:10|14848.27|14728.27|14841.5|14721.5|14848.35|14728.35|14841.44|14721.44|10
1622303540000|2021-05-29 15:52:20|14841.32|14721.32|14840.47|14720.47|14842.03|14722.03|14840.47|14720.47|10
1622303550000|2021-05-29 15:52:30|14840.5|14720.5|14844.18|14724.18|14844.18|14724.18|14840.41|14720.41|10
1622303560000|2021-05-29 15:52:40|14844.22|14724.22|14844.25|14724.25|14846.35|14726.35|14844.22|14724.22|10
1622303570000|2021-05-29 15:52:50|14844.57|14724.57|14850.04|14730.04|14850.04|14730.04|14842.69|14722.69|10
1622303580000|2021-05-29 15:53:00|14850.45|14730.45|14864.61|14744.61|14865.8|14745.8|14850.45|14730.45|10
1622303590000|2021-05-29 15:53:10|14865.26|14745.26|14867.44|14747.44|14868.24|14748.24|14865.26|14745.26|10
1622303600000|2021-05-29 15:53:20|14868.26|14748.26|14872.41|14752.41|14872.41|14752.41|14867.94|14747.94|9
1622303610000|2021-05-29 15:53:30|14871.9|14751.9|14876.34|14756.34|14876.34|14756.34|14871.9|14751.9|10
1622303620000|2021-05-29 15:53:40|14876.16|14756.16|14873.73|14753.73|14877.73|14757.73|14873|14753|10
1622303630000|2021-05-29 15:53:50|14870.76|14750.76|14844.9|14724.9|14870.76|14750.76|14844.9|14724.9|10
1622303640000|2021-05-29 15:54:00|14844.41|14724.41|14842.79|14722.79|14844.41|14724.41|14839.92|14719.92|10
1622303650000|2021-05-29 15:54:10|14841.82|14721.82|14835.8|14715.8|14841.82|14721.82|14835.8|14715.8|10
1622303660000|2021-05-29 15:54:20|14835.11|14715.11|14821.86|14701.86|14835.11|14715.11|14821.86|14701.86|10
1622303670000|2021-05-29 15:54:30|14818.58|14698.58|14814.51|14694.51|14819.27|14699.27|14814.51|14694.51|10
1622303680000|2021-05-29 15:54:40|14814.35|14694.35|14814.75|14694.75|14815.1|14695.1|14812.98|14692.98|10
1622303690000|2021-05-29 15:54:50|14814.73|14694.73|14817.73|14697.73|14817.73|14697.73|14814.33|14694.33|10
1622303700000|2021-05-29 15:55:00|14818.11|14698.11|14814.59|14694.59|14818.11|14698.11|14814.33|14694.33|10
1622303710000|2021-05-29 15:55:10|14814.19|14694.19|14826.96|14706.96|14826.96|14706.96|14814.19|14694.19|10
1622303720000|2021-05-29 15:55:20|14826.87|14706.87|14840.16|14720.16|14840.16|14720.16|14826.86|14706.86|10
1622303730000|2021-05-29 15:55:30|14842.47|14722.47|14840.49|14720.49|14842.47|14722.47|14840.49|14720.49|9
1622303740000|2021-05-29 15:55:40|14841.21|14721.21|14844.44|14724.44|14845.89|14725.89|14841.21|14721.21|9
1622303750000|2021-05-29 15:55:50|14846.43|14726.43|14849.69|14729.69|14849.69|14729.69|14846|14726|10
1622303760000|2021-05-29 15:56:00|14849.73|14729.73|14853.45|14733.45|14853.45|14733.45|14849.73|14729.73|10
1622303770000|2021-05-29 15:56:10|14853.57|14733.57|14860.28|14740.28|14860.28|14740.28|14853.57|14733.57|10
1622303780000|2021-05-29 15:56:20|14859.95|14739.95|14866.93|14746.93|14866.93|14746.93|14859.95|14739.95|10
1622303790000|2021-05-29 15:56:30|14866.77|14746.77|14875.46|14755.46|14875.46|14755.46|14866.61|14746.61|9
1622303800000|2021-05-29 15:56:40|14876.17|14756.17|14883.35|14763.35|14883.35|14763.35|14876.17|14756.17|10
1622303810000|2021-05-29 15:56:50|14883.82|14763.82|14888.61|14768.61|14889.36|14769.36|14883.54|14763.54|10
1622303820000|2021-05-29 15:57:00|14888.87|14768.87|14877.53|14757.53|14888.87|14768.87|14877.53|14757.53|10
1622303830000|2021-05-29 15:57:10|14877.18|14757.18|14866.49|14746.49|14877.46|14757.46|14866.49|14746.49|10
1622303840000|2021-05-29 15:57:20|14866.39|14746.39|14859.31|14739.31|14866.39|14746.39|14859.31|14739.31|10
1622303850000|2021-05-29 15:57:30|14856.69|14736.69|14852.12|14732.12|14856.69|14736.69|14852.12|14732.12|10
1622303860000|2021-05-29 15:57:40|14852.07|14732.07|14852.48|14732.48|14854.12|14734.12|14852.07|14732.07|10
1622303870000|2021-05-29 15:57:50|14853.42|14733.42|14843.9|14723.9|14853.42|14733.42|14843.9|14723.9|10
1622303880000|2021-05-29 15:58:00|14843.2|14723.2|14838.52|14718.52|14843.29|14723.29|14838.52|14718.52|10
1622303890000|2021-05-29 15:58:10|14838.46|14718.46|14845.6|14725.6|14845.6|14725.6|14838.43|14718.43|10
1622303900000|2021-05-29 15:58:20|14846.28|14726.28|14850.45|14730.45|14850.45|14730.45|14846.28|14726.28|10
1622303910000|2021-05-29 15:58:30|14849.65|14729.65|14851|14731|14851.64|14731.64|14849.65|14729.65|10
1622303920000|2021-05-29 15:58:40|14850.49|14730.49|14851.93|14731.93|14851.93|14731.93|14849.62|14729.62|10
1622303930000|2021-05-29 15:58:50|14852.98|14732.98|14852.01|14732.01|14853|14733|14851.66|14731.66|10
1622303940000|2021-05-29 15:59:00|14851.76|14731.76|14854.62|14734.62|14854.62|14734.62|14849.13|14729.13|10
1622303950000|2021-05-29 15:59:10|14854.56|14734.56|14856.03|14736.03|14856.24|14736.24|14853.92|14733.92|10
1622303960000|2021-05-29 15:59:20|14855.35|14735.35|14861.56|14741.56|14861.56|14741.56|14854.76|14734.76|10
1622303970000|2021-05-29 15:59:30|14862|14742|14870.93|14750.93|14870.93|14750.93|14862|14742|10
1622303980000|2021-05-29 15:59:40|14871.62|14751.62|14884.36|14764.36|14884.36|14764.36|14871.62|14751.62|10
1622303990000|2021-05-29 15:59:50|14888.21|14768.21|14908.99|14788.99|14908.99|14788.99|14888.21|14768.21|10
1622304000000|2021-05-29 16:00:00|14910|14790|14917.18|14797.18|14917.18|14797.18|14910|14790|10
1622304010000|2021-05-29 16:00:10|14916.53|14796.53|14904.5|14784.5|14916.89|14796.89|14904.5|14784.5|10
1622304020000|2021-05-29 16:00:20|14902.84|14782.84|14887.77|14767.77|14902.84|14782.84|14887.77|14767.77|10
1622304030000|2021-05-29 16:00:30|14887.58|14767.58|14885.7|14765.7|14887.58|14767.58|14884.46|14764.46|9
1622304040000|2021-05-29 16:00:40|14886.23|14766.23|14859.4|14739.4|14886.23|14766.23|14859.4|14739.4|10
1622304050000|2021-05-29 16:00:50|14858.44|14738.44|14844.76|14724.76|14858.44|14738.44|14844.38|14724.38|10
1622304060000|2021-05-29 16:01:00|14841.55|14721.55|14813.08|14693.08|14841.82|14721.82|14813.08|14693.08|10
1622304070000|2021-05-29 16:01:10|14811.37|14691.37|14791.1|14671.1|14811.37|14691.37|14788.68|14668.68|10
1622304080000|2021-05-29 16:01:20|14786.62|14666.62|14764.62|14644.62|14786.62|14666.62|14764.62|14644.62|10
1622304090000|2021-05-29 16:01:30|14764.89|14644.89|14759.45|14639.45|14765.16|14645.16|14756.27|14636.27|10
1622304100000|2021-05-29 16:01:40|14758.14|14638.14|14745.15|14625.15|14758.14|14638.14|14745.15|14625.15|10
1622304110000|2021-05-29 16:01:50|14745.13|14625.13|14742.81|14622.81|14747.1|14627.1|14742.81|14622.81|10
1622304120000|2021-05-29 16:02:00|14743.78|14623.78|14767.35|14647.35|14767.35|14647.35|14743.78|14623.78|9
1622304130000|2021-05-29 16:02:10|14766.36|14646.36|14763.36|14643.36|14771.24|14651.24|14763.36|14643.36|10
1622304140000|2021-05-29 16:02:20|14762.55|14642.55|14757.98|14637.98|14762.55|14642.55|14757.2|14637.2|10
1622304150000|2021-05-29 16:02:30|14757.77|14637.77|14776.6|14656.6|14777.76|14657.76|14757.77|14637.77|10
1622304160000|2021-05-29 16:02:40|14777.4|14657.4|14781.38|14661.38|14781.38|14661.38|14775.29|14655.29|10
1622304170000|2021-05-29 16:02:50|14782.65|14662.65|14794.95|14674.95|14794.95|14674.95|14782.11|14662.11|10
1622304180000|2021-05-29 16:03:00|14798.47|14678.47|14848.83|14728.83|14848.83|14728.83|14798.47|14678.47|10
1622304190000|2021-05-29 16:03:10|14859.67|14739.67|14883.99|14763.99|14884.14|14764.14|14859.67|14739.67|10
1622304200000|2021-05-29 16:03:20|14886.01|14766.01|14922.39|14802.39|14922.39|14802.39|14886.01|14766.01|10
1622304210000|2021-05-29 16:03:30|14928.01|14808.01|14967.71|14847.71|14967.71|14847.71|14928.01|14808.01|10
1622304220000|2021-05-29 16:03:40|14980.43|14860.43|15004.27|14884.27|15004.31|14884.31|14980.43|14860.43|10
1622304230000|2021-05-29 16:03:50|15006.19|14886.19|15006.75|14886.75|15008.14|14888.14|15004.89|14884.89|10
1622304240000|2021-05-29 16:04:00|15006.78|14886.78|14997.17|14877.17|15006.78|14886.78|14990.25|14870.25|10
1622304250000|2021-05-29 16:04:10|15000.7|14880.7|15011.89|14891.89|15011.89|14891.89|15000.7|14880.7|10
1622304260000|2021-05-29 16:04:20|15013.46|14893.46|15022.65|14902.65|15022.65|14902.65|15012.86|14892.86|10
1622304270000|2021-05-29 16:04:30|15022.95|14902.95|15021.43|14901.43|15022.95|14902.95|15019.2|14899.2|10
1622304280000|2021-05-29 16:04:40|15021.73|14901.73|15013.89|14893.89|15021.73|14901.73|15013.89|14893.89|10
1622304290000|2021-05-29 16:04:50|15013.1|14893.1|15015.64|14895.64|15015.64|14895.64|15012.23|14892.23|10
1622304300000|2021-05-29 16:05:00|15015.54|14895.54|15016.11|14896.11|15018.34|14898.34|15015.54|14895.54|10
1622304310000|2021-05-29 16:05:10|15016.33|14896.33|14985.13|14865.13|15016.33|14896.33|14985.13|14865.13|10
1622304320000|2021-05-29 16:05:20|14983.54|14863.54|14958.1|14838.1|14983.54|14863.54|14958.1|14838.1|10
1622304330000|2021-05-29 16:05:30|14956.76|14836.76|14954.24|14834.24|14957.53|14837.53|14954.24|14834.24|10
1622304340000|2021-05-29 16:05:40|14954.45|14834.45|14943.76|14823.76|14954.45|14834.45|14943.76|14823.76|10
1622304350000|2021-05-29 16:05:50|14943.3|14823.3|14940.37|14820.37|14943.3|14823.3|14938.14|14818.14|10
1622304360000|2021-05-29 16:06:00|14940.63|14820.63|14945.38|14825.38|14945.38|14825.38|14939.36|14819.36|10
1622304370000|2021-05-29 16:06:10|14945.61|14825.61|14924.46|14804.46|14946.24|14826.24|14924.46|14804.46|10
1622304380000|2021-05-29 16:06:20|14924.12|14804.12|14895.57|14775.57|14924.12|14804.12|14895.57|14775.57|10
1622304390000|2021-05-29 16:06:30|14890.34|14770.34|14882.02|14762.02|14890.34|14770.34|14881.76|14761.76|10
1622304400000|2021-05-29 16:06:40|14882.6|14762.6|14874.7|14754.7|14883.35|14763.35|14874.7|14754.7|10
1622304410000|2021-05-29 16:06:50|14870.17|14750.17|14859.15|14739.15|14870.17|14750.17|14858.9|14738.9|10
1622304420000|2021-05-29 16:07:00|14860.19|14740.19|14875.97|14755.97|14875.97|14755.97|14859.49|14739.49|10
1622304430000|2021-05-29 16:07:10|14877.89|14757.89|14882.53|14762.53|14882.63|14762.63|14877.89|14757.89|10
1622304440000|2021-05-29 16:07:20|14882.38|14762.38|14871.29|14751.29|14882.38|14762.38|14871.29|14751.29|10
1622304450000|2021-05-29 16:07:30|14870.12|14750.12|14859.78|14739.78|14870.14|14750.14|14859.78|14739.78|10
1622304460000|2021-05-29 16:07:40|14857.66|14737.66|14843.97|14723.97|14857.66|14737.66|14843.97|14723.97|10
1622304470000|2021-05-29 16:07:50|14844.01|14724.01|14845.24|14725.24|14846.46|14726.46|14843.83|14723.83|10
1622304480000|2021-05-29 16:08:00|14846.57|14726.57|14855.17|14735.17|14855.17|14735.17|14846.57|14726.57|10
1622304490000|2021-05-29 16:08:10|14855.53|14735.53|14853.91|14733.91|14855.53|14735.53|14853.58|14733.58|10
1622304500000|2021-05-29 16:08:20|14854.84|14734.84|14853.92|14733.92|14854.84|14734.84|14850.41|14730.41|10
1622304510000|2021-05-29 16:08:30|14854.47|14734.47|14851.9|14731.9|14854.52|14734.52|14850.12|14730.12|10
1622304520000|2021-05-29 16:08:40|14852.48|14732.48|14844.6|14724.6|14852.48|14732.48|14844.6|14724.6|10
1622304530000|2021-05-29 16:08:50|14841.91|14721.91|14837.89|14717.89|14841.91|14721.91|14835.89|14715.89|10
1622304540000|2021-05-29 16:09:00|14837.59|14717.59|14832.68|14712.68|14838.48|14718.48|14832.68|14712.68|10
1622304550000|2021-05-29 16:09:10|14831.79|14711.79|14833.91|14713.91|14834.28|14714.28|14831.14|14711.14|10
1622304560000|2021-05-29 16:09:20|14832|14712|14820.94|14700.94|14832|14712|14819.72|14699.72|10
1622304570000|2021-05-29 16:09:30|14822.61|14702.61|14820.56|14700.56|14825.01|14705.01|14820.56|14700.56|10
1622304580000|2021-05-29 16:09:40|14818.33|14698.33|14811.28|14691.28|14818.33|14698.33|14808.8|14688.8|10
1622304590000|2021-05-29 16:09:50|14811.92|14691.92|14816.88|14696.88|14817.35|14697.35|14811.34|14691.34|10
1622304600000|2021-05-29 16:10:00|14816.94|14696.94|14824.89|14704.89|14824.89|14704.89|14815.18|14695.18|10
1622304610000|2021-05-29 16:10:10|14824.2|14704.2|14828.9|14708.9|14829.46|14709.46|14824.2|14704.2|10
1622304620000|2021-05-29 16:10:20|14830.42|14710.42|14839|14719|14839|14719|14830.42|14710.42|10
1622304630000|2021-05-29 16:10:30|14838.75|14718.75|14825.7|14705.7|14838.75|14718.75|14825.7|14705.7|10
1622304640000|2021-05-29 16:10:40|14824.91|14704.91|14820.73|14700.73|14824.91|14704.91|14820.73|14700.73|10
1622304650000|2021-05-29 16:10:50|14819.91|14699.91|14818.58|14698.58|14821.94|14701.94|14818.58|14698.58|10
1622304660000|2021-05-29 16:11:00|14815.33|14695.33|14793.18|14673.18|14815.33|14695.33|14793.18|14673.18|10
1622304670000|2021-05-29 16:11:10|14790.76|14670.76|14780.71|14660.71|14790.76|14670.76|14780.5|14660.5|10
1622304680000|2021-05-29 16:11:20|14779.18|14659.18|14779.36|14659.36|14780.37|14660.37|14777.81|14657.81|10
1622304690000|2021-05-29 16:11:30|14779.2|14659.2|14771.94|14651.94|14779.2|14659.2|14771.94|14651.94|10
1622304700000|2021-05-29 16:11:40|14771.92|14651.92|14768.21|14648.21|14771.92|14651.92|14767.07|14647.07|10
1622304710000|2021-05-29 16:11:50|14770.18|14650.18|14791.22|14671.22|14791.22|14671.22|14770.18|14650.18|10
1622304720000|2021-05-29 16:12:00|14790.88|14670.88|14798.64|14678.64|14798.64|14678.64|14790.88|14670.88|10
1622304730000|2021-05-29 16:12:10|14798.57|14678.57|14806.78|14686.78|14807.9|14687.9|14798.57|14678.57|10
1622304740000|2021-05-29 16:12:20|14806.38|14686.38|14801.69|14681.69|14806.38|14686.38|14801.42|14681.42|9
1622304750000|2021-05-29 16:12:30|14802.14|14682.14|14794.82|14674.82|14802.14|14682.14|14794.82|14674.82|10
1622304760000|2021-05-29 16:12:40|14794.54|14674.54|14794.62|14674.62|14795.43|14675.43|14793.94|14673.94|10
1622304770000|2021-05-29 16:12:50|14794.17|14674.17|14799.87|14679.87|14799.87|14679.87|14794.17|14674.17|10
1622304780000|2021-05-29 16:13:00|14802.99|14682.99|14798.28|14678.28|14802.99|14682.99|14798.28|14678.28|10
1622304790000|2021-05-29 16:13:10|14798.32|14678.32|14806.75|14686.75|14806.75|14686.75|14797.83|14677.83|10
1622304800000|2021-05-29 16:13:20|14812.02|14692.02|14819.52|14699.52|14819.98|14699.98|14812.02|14692.02|10
1622304810000|2021-05-29 16:13:30|14821.89|14701.89|14808.37|14688.37|14821.89|14701.89|14808.37|14688.37|10
1622304820000|2021-05-29 16:13:40|14806.43|14686.43|14807.8|14687.8|14807.8|14687.8|14804.64|14684.64|10
1622304830000|2021-05-29 16:13:50|14808.27|14688.27|14806.43|14686.43|14808.27|14688.27|14804.75|14684.75|10
1622304840000|2021-05-29 16:14:00|14806.32|14686.32|14791.65|14671.65|14806.91|14686.91|14791.65|14671.65|10
1622304850000|2021-05-29 16:14:10|14789.77|14669.77|14769.34|14649.34|14789.77|14669.77|14769.34|14649.34|10
1622304860000|2021-05-29 16:14:20|14768.2|14648.2|14767.73|14647.73|14768.2|14648.2|14764.83|14644.83|10
1622304870000|2021-05-29 16:14:30|14767.65|14647.65|14765.17|14645.17|14767.65|14647.65|14763.29|14643.29|10
1622304880000|2021-05-29 16:14:40|14766.3|14646.3|14770.9|14650.9|14770.9|14650.9|14766.01|14646.01|10
1622304890000|2021-05-29 16:14:50|14771.48|14651.48|14771.15|14651.15|14771.66|14651.66|14769.73|14649.73|10
1622304900000|2021-05-29 16:15:00|14770.26|14650.26|14757.53|14637.53|14771.08|14651.08|14757.53|14637.53|10
1622304910000|2021-05-29 16:15:10|14758.06|14638.06|14766.91|14646.91|14766.91|14646.91|14756.85|14636.85|9
1622304920000|2021-05-29 16:15:20|14767.42|14647.42|14785.93|14665.93|14785.93|14665.93|14767.42|14647.42|10
1622304930000|2021-05-29 16:15:30|14789.14|14669.14|14801.92|14681.92|14801.92|14681.92|14789.14|14669.14|10
1622304940000|2021-05-29 16:15:40|14801.46|14681.46|14806.37|14686.37|14807.07|14687.07|14801.46|14681.46|10
1622304950000|2021-05-29 16:15:50|14805.7|14685.7|14808.29|14688.29|14808.29|14688.29|14805.7|14685.7|10
1622304960000|2021-05-29 16:16:00|14809.05|14689.05|14818.21|14698.21|14818.21|14698.21|14809.05|14689.05|10
1622304970000|2021-05-29 16:16:10|14819.26|14699.26|14818.51|14698.51|14820.16|14700.16|14818.51|14698.51|10
1622304980000|2021-05-29 16:16:20|14818.52|14698.52|14824.12|14704.12|14824.12|14704.12|14818.52|14698.52|10
1622304990000|2021-05-29 16:16:30|14824.18|14704.18|14819.58|14699.58|14824.53|14704.53|14819.58|14699.58|10
1622305000000|2021-05-29 16:16:40|14819.51|14699.51|14823.06|14703.06|14823.06|14703.06|14818.71|14698.71|10
1622305010000|2021-05-29 16:16:50|14825.87|14705.87|14842.79|14722.79|14842.79|14722.79|14825.87|14705.87|10
1622305020000|2021-05-29 16:17:00|14843.03|14723.03|14840.34|14720.34|14843.03|14723.03|14840.31|14720.31|10
1622305030000|2021-05-29 16:17:10|14840|14720|14850.5|14730.5|14850.5|14730.5|14840|14720|10
1622305040000|2021-05-29 16:17:20|14850.53|14730.53|14851.62|14731.62|14851.62|14731.62|14849.66|14729.66|10
1622305050000|2021-05-29 16:17:30|14851.9|14731.9|14868.56|14748.56|14868.56|14748.56|14851.9|14731.9|10
1622305060000|2021-05-29 16:17:40|14870.15|14750.15|14884.19|14764.19|14884.19|14764.19|14870.15|14750.15|10
1622305070000|2021-05-29 16:17:50|14883.06|14763.06|14886.26|14766.26|14886.26|14766.26|14882.88|14762.88|10
1622305080000|2021-05-29 16:18:00|14889.22|14769.22|14887.87|14767.87|14889.28|14769.28|14886.34|14766.34|10
1622305090000|2021-05-29 16:18:10|14888.14|14768.14|14892.71|14772.71|14893.42|14773.42|14888.14|14768.14|10
1622305100000|2021-05-29 16:18:20|14892.88|14772.88|14899.57|14779.57|14899.57|14779.57|14892.88|14772.88|10
1622305110000|2021-05-29 16:18:30|14901.09|14781.09|14909.27|14789.27|14910.07|14790.07|14901.09|14781.09|10
1622305120000|2021-05-29 16:18:40|14911.16|14791.16|14916.61|14796.61|14916.61|14796.61|14911.16|14791.16|10
1622305130000|2021-05-29 16:18:50|14919.11|14799.11|14914.16|14794.16|14919.11|14799.11|14914.16|14794.16|10
1622305140000|2021-05-29 16:19:00|14913.7|14793.7|14924.33|14804.33|14924.33|14804.33|14913.7|14793.7|10
1622305150000|2021-05-29 16:19:10|14926.06|14806.06|14927.96|14807.96|14927.96|14807.96|14925.82|14805.82|10
1622305160000|2021-05-29 16:19:20|14928.75|14808.75|14931.41|14811.41|14932.26|14812.26|14928.75|14808.75|10
1622305170000|2021-05-29 16:19:30|14930.28|14810.28|14920.13|14800.13|14930.28|14810.28|14919.65|14799.65|10
1622305180000|2021-05-29 16:19:40|14919.94|14799.94|14916.89|14796.89|14919.94|14799.94|14916.85|14796.85|10
1622305190000|2021-05-29 16:19:50|14916.7|14796.7|14916.34|14796.34|14918.12|14798.12|14916.34|14796.34|10
1622305200000|2021-05-29 16:20:00|14916.83|14796.83|14922.5|14802.5|14922.5|14802.5|14915.68|14795.68|10
1622305210000|2021-05-29 16:20:10|14924.3|14804.3|14929.88|14809.88|14929.92|14809.92|14924.3|14804.3|10
1622305220000|2021-05-29 16:20:20|14929.85|14809.85|14932.44|14812.44|14934.12|14814.12|14929.85|14809.85|10
1622305230000|2021-05-29 16:20:30|14933|14813|14943.66|14823.66|14943.66|14823.66|14933|14813|10
1622305240000|2021-05-29 16:20:40|14943.78|14823.78|14948.69|14828.69|14949.85|14829.85|14943.78|14823.78|10
1622305250000|2021-05-29 16:20:50|14948.64|14828.64|14952.08|14832.08|14952.08|14832.08|14948.24|14828.24|10
1622305260000|2021-05-29 16:21:00|14952|14832|14947.33|14827.33|14952|14832|14946.73|14826.73|10
1622305270000|2021-05-29 16:21:10|14946.95|14826.95|14948.92|14828.92|14950.92|14830.92|14946.95|14826.95|10
1622305280000|2021-05-29 16:21:20|14949.21|14829.21|14949.22|14829.22|14950.58|14830.58|14949.21|14829.21|10
1622305290000|2021-05-29 16:21:30|14949.06|14829.06|14949.82|14829.82|14949.82|14829.82|14947.67|14827.67|10
1622305300000|2021-05-29 16:21:40|14950.14|14830.14|14951.47|14831.47|14951.73|14831.73|14950.14|14830.14|10
1622305310000|2021-05-29 16:21:50|14952.12|14832.12|14948.54|14828.54|14952.6|14832.6|14948.54|14828.54|10
1622305320000|2021-05-29 16:22:00|14947.24|14827.24|14947.52|14827.52|14948.19|14828.19|14947.02|14827.02|10
1622305330000|2021-05-29 16:22:10|14947.88|14827.88|14941.98|14821.98|14947.95|14827.95|14941.98|14821.98|10
1622305340000|2021-05-29 16:22:20|14939.27|14819.27|14925.19|14805.19|14939.27|14819.27|14925.19|14805.19|10
1622305350000|2021-05-29 16:22:30|14924.82|14804.82|14924.65|14804.65|14924.82|14804.82|14922.18|14802.18|10
1622305360000|2021-05-29 16:22:40|14924.95|14804.95|14929.88|14809.88|14929.88|14809.88|14924.95|14804.95|10
1622305370000|2021-05-29 16:22:50|14930.46|14810.46|14934.42|14814.42|14934.42|14814.42|14930.46|14810.46|10
1622305380000|2021-05-29 16:23:00|14933.51|14813.51|14934.02|14814.02|14934.02|14814.02|14932.36|14812.36|10
1622305390000|2021-05-29 16:23:10|14934.3|14814.3|14935.54|14815.54|14935.72|14815.72|14934.3|14814.3|10
1622305400000|2021-05-29 16:23:20|14935.21|14815.21|14935.24|14815.24|14936.1|14816.1|14935.01|14815.01|10
1622305410000|2021-05-29 16:23:30|14934.47|14814.47|14936.48|14816.48|14936.48|14816.48|14933.48|14813.48|10
1622305420000|2021-05-29 16:23:40|14936.37|14816.37|14933.72|14813.72|14936.46|14816.46|14933.72|14813.72|10
1622305430000|2021-05-29 16:23:50|14933.42|14813.42|14933.14|14813.14|14933.91|14813.91|14932.37|14812.37|10
1622305440000|2021-05-29 16:24:00|14933.09|14813.09|14923.09|14803.09|14933.09|14813.09|14923.09|14803.09|10
1622305450000|2021-05-29 16:24:10|14922.31|14802.31|14917.99|14797.99|14922.31|14802.31|14917.95|14797.95|10
1622305460000|2021-05-29 16:24:20|14917.67|14797.67|14917.5|14797.5|14918.07|14798.07|14916.38|14796.38|10
1622305470000|2021-05-29 16:24:30|14919.18|14799.18|14925.53|14805.53|14925.53|14805.53|14919.18|14799.18|10
1622305480000|2021-05-29 16:24:40|14925.88|14805.88|14926.85|14806.85|14927.66|14807.66|14925.06|14805.06|10
1622305490000|2021-05-29 16:24:50|14926.89|14806.89|14919.73|14799.73|14927.22|14807.22|14919.73|14799.73|10
1622305500000|2021-05-29 16:25:00|14918.91|14798.91|14918.28|14798.28|14919.98|14799.98|14917.74|14797.74|10
1622305510000|2021-05-29 16:25:10|14918.55|14798.55|14910.83|14790.83|14918.55|14798.55|14910.83|14790.83|10
1622305520000|2021-05-29 16:25:20|14909.88|14789.88|14895.74|14775.74|14909.88|14789.88|14895.74|14775.74|10
1622305530000|2021-05-29 16:25:30|14895.03|14775.03|14871.45|14751.45|14895.03|14775.03|14871.45|14751.45|10
1622305540000|2021-05-29 16:25:40|14872.42|14752.42|14872.95|14752.95|14873.55|14753.55|14872.07|14752.07|10
1622305550000|2021-05-29 16:25:50|14872.71|14752.71|14875.64|14755.64|14875.64|14755.64|14872.2|14752.2|10
1622305560000|2021-05-29 16:26:00|14875.15|14755.15|14871.93|14751.93|14876.25|14756.25|14871.93|14751.93|10
1622305570000|2021-05-29 16:26:10|14871.32|14751.32|14868.09|14748.09|14871.32|14751.32|14867.7|14747.7|10
1622305580000|2021-05-29 16:26:20|14865.85|14745.85|14858.62|14738.62|14865.85|14745.85|14858.12|14738.12|10
1622305590000|2021-05-29 16:26:30|14858.94|14738.94|14852.09|14732.09|14859.81|14739.81|14852.09|14732.09|10
1622305600000|2021-05-29 16:26:40|14850.52|14730.52|14844.43|14724.43|14850.52|14730.52|14844.43|14724.43|10
1622305610000|2021-05-29 16:26:50|14843.67|14723.67|14835.92|14715.92|14843.92|14723.92|14835.92|14715.92|10
1622305620000|2021-05-29 16:27:00|14837.45|14717.45|14839.92|14719.92|14840.3|14720.3|14837.41|14717.41|10
1622305630000|2021-05-29 16:27:10|14842.01|14722.01|14839.96|14719.96|14842.51|14722.51|14839.96|14719.96|10
1622305640000|2021-05-29 16:27:20|14838.86|14718.86|14830.31|14710.31|14838.86|14718.86|14830.31|14710.31|10
1622305650000|2021-05-29 16:27:30|14827.61|14707.61|14827.37|14707.37|14828.92|14708.92|14827.13|14707.13|10
1622305660000|2021-05-29 16:27:40|14827.79|14707.79|14830.16|14710.16|14830.16|14710.16|14827.27|14707.27|10
1622305670000|2021-05-29 16:27:50|14830.69|14710.69|14829.75|14709.75|14831.51|14711.51|14829.75|14709.75|10
1622305680000|2021-05-29 16:28:00|14830.22|14710.22|14842.94|14722.94|14842.94|14722.94|14830.22|14710.22|10
1622305690000|2021-05-29 16:28:10|14844.61|14724.61|14856.11|14736.11|14856.11|14736.11|14844.61|14724.61|10
1622305700000|2021-05-29 16:28:20|14857.8|14737.8|14870.1|14750.1|14870.1|14750.1|14857.8|14737.8|10
1622305710000|2021-05-29 16:28:30|14872.33|14752.33|14890.86|14770.86|14891.03|14771.03|14872.33|14752.33|10
1622305720000|2021-05-29 16:28:40|14892.11|14772.11|14896.97|14776.97|14896.99|14776.99|14891.7|14771.7|10
1622305730000|2021-05-29 16:28:50|14897.17|14777.17|14894.65|14774.65|14897.17|14777.17|14892.09|14772.09|10
1622305740000|2021-05-29 16:29:00|14893.73|14773.73|14887.05|14767.05|14893.73|14773.73|14887.05|14767.05|10
1622305750000|2021-05-29 16:29:10|14885.13|14765.13|14868.31|14748.31|14885.13|14765.13|14868.31|14748.31|10
1622305760000|2021-05-29 16:29:20|14867.03|14747.03|14864.75|14744.75|14869.27|14749.27|14863.7|14743.7|10
1622305770000|2021-05-29 16:29:30|14862.43|14742.43|14856.04|14736.04|14862.43|14742.43|14855.79|14735.79|10
1622305780000|2021-05-29 16:29:40|14856.37|14736.37|14853.67|14733.67|14856.43|14736.43|14852.59|14732.59|10
1622305790000|2021-05-29 16:29:50|14852.98|14732.98|14852.9|14732.9|14854.37|14734.37|14852.54|14732.54|10
1622305800000|2021-05-29 16:30:00|14852.97|14732.97|14862.28|14742.28|14862.28|14742.28|14852.13|14732.13|10
1622305810000|2021-05-29 16:30:10|14863.21|14743.21|14868.75|14748.75|14868.75|14748.75|14862.66|14742.66|10
1622305820000|2021-05-29 16:30:20|14868.82|14748.82|14877.41|14757.41|14877.41|14757.41|14868.82|14748.82|10
1622305830000|2021-05-29 16:30:30|14877.81|14757.81|14887.44|14767.44|14887.44|14767.44|14877.81|14757.81|10
1622305840000|2021-05-29 16:30:40|14887.6|14767.6|14896.43|14776.43|14896.43|14776.43|14887.46|14767.46|10
1622305850000|2021-05-29 16:30:50|14896.76|14776.76|14908.35|14788.35|14908.35|14788.35|14896.76|14776.76|10
1622305860000|2021-05-29 16:31:00|14908.88|14788.88|14928.74|14808.74|14928.74|14808.74|14908.88|14788.88|10
1622305870000|2021-05-29 16:31:10|14930.64|14810.64|14946.6|14826.6|14946.6|14826.6|14930.64|14810.64|10
1622305880000|2021-05-29 16:31:20|14949.59|14829.59|14974.15|14854.15|14974.15|14854.15|14949.59|14829.59|10
1622305890000|2021-05-29 16:31:30|14978.14|14858.14|14981.09|14861.09|14982.32|14862.32|14978.14|14858.14|10
1622305900000|2021-05-29 16:31:40|14982.43|14862.43|14977.86|14857.86|14985.69|14865.69|14977.86|14857.86|10
1622305910000|2021-05-29 16:31:50|14977.72|14857.72|14969.17|14849.17|14977.72|14857.72|14969.17|14849.17|9
1622305920000|2021-05-29 16:32:00|14969.83|14849.83|14975.45|14855.45|14975.45|14855.45|14969.83|14849.83|10
1622305930000|2021-05-29 16:32:10|14975.13|14855.13|14974.47|14854.47|14975.72|14855.72|14973.99|14853.99|10
1622305940000|2021-05-29 16:32:20|14974.88|14854.88|14983.49|14863.49|14983.49|14863.49|14974.88|14854.88|10
1622305950000|2021-05-29 16:32:30|14983.93|14863.93|14987.59|14867.59|14987.59|14867.59|14983.93|14863.93|10
1622305960000|2021-05-29 16:32:40|14987.7|14867.7|14990.65|14870.65|14990.65|14870.65|14987.16|14867.16|10
1622305970000|2021-05-29 16:32:50|14990.22|14870.22|14981.52|14861.52|14990.22|14870.22|14981.52|14861.52|10
1622305980000|2021-05-29 16:33:00|14981.32|14861.32|14978.37|14858.37|14981.43|14861.43|14977.26|14857.26|10
1622305990000|2021-05-29 16:33:10|14978.3|14858.3|14975.41|14855.41|14979.05|14859.05|14975.41|14855.41|10
1622306000000|2021-05-29 16:33:20|14974.62|14854.62|14968.01|14848.01|14974.62|14854.62|14967.8|14847.8|10
1622306010000|2021-05-29 16:33:30|14967.36|14847.36|14969.65|14849.65|14969.97|14849.97|14967.26|14847.26|10
1622306020000|2021-05-29 16:33:40|14970.02|14850.02|14970.2|14850.2|14972.75|14852.75|14969.13|14849.13|10
1622306030000|2021-05-29 16:33:50|14970.06|14850.06|14968.02|14848.02|14970.06|14850.06|14968.02|14848.02|10
1622306040000|2021-05-29 16:34:00|14968.12|14848.12|14962.99|14842.99|14968.28|14848.28|14962.99|14842.99|10
1622306050000|2021-05-29 16:34:10|14961.86|14841.86|14960.14|14840.14|14961.86|14841.86|14960.14|14840.14|9
1622306060000|2021-05-29 16:34:20|14959.28|14839.28|14960.39|14840.39|14961.41|14841.41|14959.28|14839.28|10
1622306070000|2021-05-29 16:34:30|14959.55|14839.55|14955.33|14835.33|14959.55|14839.55|14955.25|14835.25|10
1622306080000|2021-05-29 16:34:40|14955.22|14835.22|14961.25|14841.25|14961.25|14841.25|14955.22|14835.22|10
1622306090000|2021-05-29 16:34:50|14958.71|14838.71|14963.89|14843.89|14964.38|14844.38|14958.71|14838.71|10
1622306100000|2021-05-29 16:35:00|14963.37|14843.37|14960.04|14840.04|14963.37|14843.37|14960.04|14840.04|10
1622306110000|2021-05-29 16:35:10|14959.83|14839.83|14961.74|14841.74|14961.74|14841.74|14959.83|14839.83|10
1622306120000|2021-05-29 16:35:20|14961.4|14841.4|14963.87|14843.87|14964.06|14844.06|14961.4|14841.4|10
1622306130000|2021-05-29 16:35:30|14964.26|14844.26|14970.62|14850.62|14970.62|14850.62|14964.26|14844.26|10
1622306140000|2021-05-29 16:35:40|14970.93|14850.93|14983.9|14863.9|14983.9|14863.9|14970.93|14850.93|10
1622306150000|2021-05-29 16:35:50|14985.73|14865.73|15000.59|14880.59|15000.59|14880.59|14985.73|14865.73|10
1622306160000|2021-05-29 16:36:00|15000.36|14880.36|14994.59|14874.59|15000.61|14880.61|14994.54|14874.54|10
1622306170000|2021-05-29 16:36:10|14993.87|14873.87|14987.87|14867.87|14993.87|14873.87|14987.87|14867.87|10
1622306180000|2021-05-29 16:36:20|14987.77|14867.77|14985.03|14865.03|14987.79|14867.79|14983.96|14863.96|9
1622306190000|2021-05-29 16:36:30|14985.91|14865.91|14984.04|14864.04|14985.91|14865.91|14983.44|14863.44|10
1622306200000|2021-05-29 16:36:40|14981.78|14861.78|14980.17|14860.17|14981.78|14861.78|14978.52|14858.52|10
1622306210000|2021-05-29 16:36:50|14980.47|14860.47|14983.14|14863.14|14983.14|14863.14|14979.6|14859.6|10
1622306220000|2021-05-29 16:37:00|14983.81|14863.81|14984.73|14864.73|14985.01|14865.01|14983.39|14863.39|10
1622306230000|2021-05-29 16:37:10|14984.51|14864.51|14989.51|14869.51|14989.51|14869.51|14983.37|14863.37|10
1622306240000|2021-05-29 16:37:20|14989.78|14869.78|14994.57|14874.57|14995.17|14875.17|14989.78|14869.78|10
1622306250000|2021-05-29 16:37:30|14994.74|14874.74|14999.47|14879.47|14999.47|14879.47|14993.83|14873.83|10
1622306260000|2021-05-29 16:37:40|14998.72|14878.72|14996.85|14876.85|14998.8|14878.8|14996.15|14876.15|9
1622306270000|2021-05-29 16:37:50|14996.7|14876.7|14999.61|14879.61|14999.61|14879.61|14995.85|14875.85|9
1622306280000|2021-05-29 16:38:00|15000.09|14880.09|15004.52|14884.52|15004.52|14884.52|15000.09|14880.09|10
1622306290000|2021-05-29 16:38:10|15004.91|14884.91|15006.04|14886.04|15006.04|14886.04|15003.52|14883.52|10
1622306300000|2021-05-29 16:38:20|15006.67|14886.67|15009.17|14889.17|15009.17|14889.17|15006.67|14886.67|10
1622306310000|2021-05-29 16:38:30|15008.31|14888.31|15012.64|14892.64|15012.7|14892.7|15008.31|14888.31|9
1622306320000|2021-05-29 16:38:40|15013.68|14893.68|15017.31|14897.31|15017.31|14897.31|15013.68|14893.68|10
1622306330000|2021-05-29 16:38:50|15017.88|14897.88|15019.81|14899.81|15020.79|14900.79|15017.32|14897.32|10
1622306340000|2021-05-29 16:39:00|15019.69|14899.69|15022.59|14902.59|15022.59|14902.59|15019.69|14899.69|9
1622306350000|2021-05-29 16:39:10|15022.72|14902.72|15039.36|14919.36|15039.36|14919.36|15022.72|14902.72|10
1622306360000|2021-05-29 16:39:20|15043.77|14923.77|15050.49|14930.49|15051.15|14931.15|15043.77|14923.77|10
1622306370000|2021-05-29 16:39:30|15050.5|14930.5|15063.64|14943.64|15064.15|14944.15|15049.52|14929.52|10
1622306380000|2021-05-29 16:39:40|15064.68|14944.68|15071.03|14951.03|15071.7|14951.7|15064.68|14944.68|10
1622306390000|2021-05-29 16:39:50|15072.98|14952.98|15081.87|14961.87|15083.74|14963.74|15072.98|14952.98|10
1622306400000|2021-05-29 16:40:00|15082.7|14962.7|15078.56|14958.56|15084.11|14964.11|15078.56|14958.56|10
1622306410000|2021-05-29 16:40:10|15076.9|14956.9|15073.64|14953.64|15076.9|14956.9|15073.64|14953.64|10
1622306420000|2021-05-29 16:40:20|15073.16|14953.16|15068.81|14948.81|15073.4|14953.4|15068.32|14948.32|10
1622306430000|2021-05-29 16:40:30|15067.34|14947.34|15067.58|14947.58|15067.58|14947.58|15063.49|14943.49|10
1622306440000|2021-05-29 16:40:40|15067.89|14947.89|15070.73|14950.73|15070.73|14950.73|15067.69|14947.69|10
1622306450000|2021-05-29 16:40:50|15073|14953|15070.9|14950.9|15074.8|14954.8|15070.73|14950.73|10
1622306460000|2021-05-29 16:41:00|15069.58|14949.58|15075.67|14955.67|15075.67|14955.67|15069.58|14949.58|10
1622306470000|2021-05-29 16:41:10|15076.19|14956.19|15081.49|14961.49|15081.49|14961.49|15075.77|14955.77|10
1622306480000|2021-05-29 16:41:20|15081.32|14961.32|15083.56|14963.56|15083.56|14963.56|15081.32|14961.32|10
1622306490000|2021-05-29 16:41:30|15082.93|14962.93|15088.84|14968.84|15089.13|14969.13|15082.93|14962.93|10
1622306500000|2021-05-29 16:41:40|15089.64|14969.64|15085.79|14965.79|15089.64|14969.64|15085.68|14965.68|10
1622306510000|2021-05-29 16:41:50|15085.53|14965.53|15087.24|14967.24|15087.24|14967.24|15084.24|14964.24|10
1622306520000|2021-05-29 16:42:00|15087.17|14967.17|15089.6|14969.6|15089.6|14969.6|15087.17|14967.17|10
1622306530000|2021-05-29 16:42:10|15089.69|14969.69|15091.32|14971.32|15091.32|14971.32|15088.11|14968.11|10
1622306540000|2021-05-29 16:42:20|15091.52|14971.52|15092|14972|15092.17|14972.17|15091.21|14971.21|9
1622306550000|2021-05-29 16:42:30|15092.2|14972.2|15096.79|14976.79|15096.79|14976.79|15092.2|14972.2|10
1622306560000|2021-05-29 16:42:40|15096.66|14976.66|15097.77|14977.77|15098.21|14978.21|15096.66|14976.66|10
1622306570000|2021-05-29 16:42:50|15097.15|14977.15|15095.04|14975.04|15097.15|14977.15|15093.38|14973.38|10
1622306580000|2021-05-29 16:43:00|15095.32|14975.32|15095.68|14975.68|15097.86|14977.86|15095.32|14975.32|10
1622306590000|2021-05-29 16:43:10|15093.06|14973.06|15087.29|14967.29|15093.06|14973.06|15087.03|14967.03|10
1622306600000|2021-05-29 16:43:20|15086.89|14966.89|15081.59|14961.59|15086.96|14966.96|15081.59|14961.59|10
1622306610000|2021-05-29 16:43:30|15080.41|14960.41|15072.03|14952.03|15080.41|14960.41|15071.84|14951.84|10
1622306620000|2021-05-29 16:43:40|15071.47|14951.47|15072.78|14952.78|15073.39|14953.39|15071.47|14951.47|10
1622306630000|2021-05-29 16:43:50|15072.43|14952.43|15066.43|14946.43|15072.56|14952.56|15066.43|14946.43|10
1622306640000|2021-05-29 16:44:00|15065.81|14945.81|15069.08|14949.08|15069.08|14949.08|15065|14945|10
1622306650000|2021-05-29 16:44:10|15069.37|14949.37|15073|14953|15073|14953|15069.3|14949.3|10
1622306660000|2021-05-29 16:44:20|15074.34|14954.34|15078.75|14958.75|15078.84|14958.84|15074.34|14954.34|10
1622306670000|2021-05-29 16:44:30|15077.54|14957.54|15078.61|14958.61|15078.75|14958.75|15077.18|14957.18|10
1622306680000|2021-05-29 16:44:40|15077.91|14957.91|15077.84|14957.84|15078.89|14958.89|15075.88|14955.88|10
1622306690000|2021-05-29 16:44:50|15078.14|14958.14|15076.83|14956.83|15079.98|14959.98|15076.83|14956.83|10
1622306700000|2021-05-29 16:45:00|15074.03|14954.03|15074.81|14954.81|15075.33|14955.33|15072.12|14952.12|10
1622306710000|2021-05-29 16:45:10|15075.05|14955.05|15072.01|14952.01|15075.05|14955.05|15072.01|14952.01|10
1622306720000|2021-05-29 16:45:20|15070.62|14950.62|15067.24|14947.24|15070.62|14950.62|15067.15|14947.15|10
1622306730000|2021-05-29 16:45:30|15066.72|14946.72|15058.34|14938.34|15066.72|14946.72|15058.34|14938.34|10
1622306740000|2021-05-29 16:45:40|15057.85|14937.85|15051.91|14931.91|15057.85|14937.85|15051.91|14931.91|10
1622306750000|2021-05-29 16:45:50|15051.1|14931.1|15050.22|14930.22|15051.1|14931.1|15050.13|14930.13|10
1622306760000|2021-05-29 16:46:00|15050.15|14930.15|15051.49|14931.49|15052.05|14932.05|15050.15|14930.15|10
1622306770000|2021-05-29 16:46:10|15050.01|14930.01|15050.3|14930.3|15050.89|14930.89|15048.89|14928.89|10
1622306780000|2021-05-29 16:46:20|15052.22|14932.22|15057.82|14937.82|15057.82|14937.82|15052.22|14932.22|10
1622306790000|2021-05-29 16:46:30|15058.53|14938.53|15053.97|14933.97|15059.89|14939.89|15053.97|14933.97|10
1622306800000|2021-05-29 16:46:40|15052.37|14932.37|15052.55|14932.55|15053.66|14933.66|15051.38|14931.38|10
1622306810000|2021-05-29 16:46:50|15053.51|14933.51|15051.83|14931.83|15054.32|14934.32|15051.83|14931.83|10
1622306820000|2021-05-29 16:47:00|15049.38|14929.38|15044.31|14924.31|15049.51|14929.51|15044.05|14924.05|10
1622306830000|2021-05-29 16:47:10|15043.55|14923.55|15046.28|14926.28|15046.28|14926.28|15042.68|14922.68|10
1622306840000|2021-05-29 16:47:20|15046.05|14926.05|15048.3|14928.3|15048.88|14928.88|15045.82|14925.82|10
1622306850000|2021-05-29 16:47:30|15048.12|14928.12|15048.02|14928.02|15048.22|14928.22|15047.14|14927.14|10
1622306860000|2021-05-29 16:47:40|15048.16|14928.16|15047.48|14927.48|15048.75|14928.75|15047.48|14927.48|10
1622306870000|2021-05-29 16:47:50|15047.84|14927.84|15048.74|14928.74|15048.74|14928.74|15047.84|14927.84|10
1622306880000|2021-05-29 16:48:00|15048.19|14928.19|15047.97|14927.97|15048.32|14928.32|15046.89|14926.89|10
1622306890000|2021-05-29 16:48:10|15048.28|14928.28|15044.59|14924.59|15048.28|14928.28|15044.41|14924.41|10
1622306900000|2021-05-29 16:48:20|15044.05|14924.05|15041.52|14921.52|15044.33|14924.33|15041.37|14921.37|10
1622306910000|2021-05-29 16:48:30|15041.29|14921.29|15038.52|14918.52|15041.29|14921.29|15038.52|14918.52|10
1622306920000|2021-05-29 16:48:40|15037.97|14917.97|15035.09|14915.09|15037.97|14917.97|15034.94|14914.94|10
1622306930000|2021-05-29 16:48:50|15034.65|14914.65|15031.77|14911.77|15034.65|14914.65|15031.77|14911.77|10
1622306940000|2021-05-29 16:49:00|15030.45|14910.45|15041.33|14921.33|15041.33|14921.33|15030.34|14910.34|10
1622306950000|2021-05-29 16:49:10|15047|14927|15068.23|14948.23|15068.23|14948.23|15047|14927|10
1622306960000|2021-05-29 16:49:20|15068.48|14948.48|15068|14948|15070.77|14950.77|15067.15|14947.15|10
1622306970000|2021-05-29 16:49:30|15066.95|14946.95|15066.72|14946.72|15067.9|14947.9|15066.72|14946.72|10
1622306980000|2021-05-29 16:49:40|15064.51|14944.51|15061.24|14941.24|15064.51|14944.51|15061.18|14941.18|10
1622306990000|2021-05-29 16:49:50|15061.04|14941.04|15056.16|14936.16|15061.04|14941.04|15056.16|14936.16|10
1622307000000|2021-05-29 16:50:00|15055.71|14935.71|15052.89|14932.89|15055.71|14935.71|15052.89|14932.89|10
1622307010000|2021-05-29 16:50:10|15052.32|14932.32|15053.81|14933.81|15053.81|14933.81|15051.67|14931.67|10
1622307020000|2021-05-29 16:50:20|15054.66|14934.66|15054.18|14934.18|15055.36|14935.36|15054.18|14934.18|10
1622307030000|2021-05-29 16:50:30|15054.48|14934.48|15058|14938|15058.23|14938.23|15054.48|14934.48|10
1622307040000|2021-05-29 16:50:40|15057.8|14937.8|15058.65|14938.65|15058.88|14938.88|15057.15|14937.15|10
1622307050000|2021-05-29 16:50:50|15058.31|14938.31|15062.14|14942.14|15062.14|14942.14|15058.3|14938.3|10
1622307060000|2021-05-29 16:51:00|15061.95|14941.95|15070.38|14950.38|15070.38|14950.38|15061.95|14941.95|10
1622307070000|2021-05-29 16:51:10|15075.14|14955.14|15084.41|14964.41|15084.41|14964.41|15075.14|14955.14|10
1622307080000|2021-05-29 16:51:20|15085.73|14965.73|15088.43|14968.43|15088.43|14968.43|15085.73|14965.73|10
1622307090000|2021-05-29 16:51:30|15088.86|14968.86|15087.89|14967.89|15089.11|14969.11|15087.41|14967.41|10
1622307100000|2021-05-29 16:51:40|15087.82|14967.82|15082.51|14962.51|15088.39|14968.39|15082.51|14962.51|10
1622307110000|2021-05-29 16:51:50|15083.03|14963.03|15081.68|14961.68|15083.07|14963.07|15080.97|14960.97|10
1622307120000|2021-05-29 16:52:00|15081.66|14961.66|15079.46|14959.46|15081.66|14961.66|15079.08|14959.08|9
1622307130000|2021-05-29 16:52:10|15078.36|14958.36|15073.28|14953.28|15078.36|14958.36|15073.28|14953.28|10
1622307140000|2021-05-29 16:52:20|15072.97|14952.97|15065.01|14945.01|15072.97|14952.97|15064.2|14944.2|10
1622307150000|2021-05-29 16:52:30|15066.4|14946.4|15071.69|14951.69|15071.75|14951.75|15066.4|14946.4|10
1622307160000|2021-05-29 16:52:40|15070.98|14950.98|15072.08|14952.08|15072.08|14952.08|15069.79|14949.79|10
1622307170000|2021-05-29 16:52:50|15072.2|14952.2|15073.79|14953.79|15073.79|14953.79|15072.1|14952.1|10
1622307180000|2021-05-29 16:53:00|15073.83|14953.83|15071.76|14951.76|15073.83|14953.83|15071.76|14951.76|10
1622307190000|2021-05-29 16:53:10|15071.47|14951.47|15074.29|14954.29|15074.29|14954.29|15071.47|14951.47|10
1622307200000|2021-05-29 16:53:20|15074.68|14954.68|15075.38|14955.38|15075.39|14955.39|15073.94|14953.94|10
1622307210000|2021-05-29 16:53:30|15075.63|14955.63|15076.96|14956.96|15078.14|14958.14|15075.63|14955.63|10
1622307220000|2021-05-29 16:53:40|15076.9|14956.9|15077.49|14957.49|15078.03|14958.03|15076.43|14956.43|10
1622307230000|2021-05-29 16:53:50|15077.55|14957.55|15081.34|14961.34|15081.34|14961.34|15077.55|14957.55|10
1622307240000|2021-05-29 16:54:00|15081.11|14961.11|15081.01|14961.01|15081.84|14961.84|15080.65|14960.65|10
1622307250000|2021-05-29 16:54:10|15080.63|14960.63|15079.01|14959.01|15080.7|14960.7|15079.01|14959.01|10
1622307260000|2021-05-29 16:54:20|15078.75|14958.75|15085.33|14965.33|15085.33|14965.33|15078.75|14958.75|10
1622307270000|2021-05-29 16:54:30|15086.15|14966.15|15086.73|14966.73|15087.23|14967.23|15086.15|14966.15|9
1622307280000|2021-05-29 16:54:40|15086.95|14966.95|15092.52|14972.52|15092.52|14972.52|15086.95|14966.95|10
1622307290000|2021-05-29 16:54:50|15093.92|14973.92|15098.37|14978.37|15098.53|14978.53|15093.92|14973.92|10
1622307300000|2021-05-29 16:55:00|15099.78|14979.78|15152.09|15032.09|15152.09|15032.09|15099.78|14979.78|10
1622307310000|2021-05-29 16:55:10|15167.35|15047.35|15170.55|15050.55|15171.17|15051.17|15167.31|15047.31|10
1622307320000|2021-05-29 16:55:20|15170.71|15050.71|15173.67|15053.67|15173.67|15053.67|15169.6|15049.6|10
1622307330000|2021-05-29 16:55:30|15174.95|15054.95|15175.16|15055.16|15178.54|15058.54|15174.95|15054.95|10
1622307340000|2021-05-29 16:55:40|15174.35|15054.35|15182.97|15062.97|15183.2|15063.2|15173.72|15053.72|10
1622307350000|2021-05-29 16:55:50|15192.1|15072.1|15198.81|15078.81|15198.81|15078.81|15192.1|15072.1|10
1622307360000|2021-05-29 16:56:00|15197.5|15077.5|15199.15|15079.15|15201.33|15081.33|15197.2|15077.2|10
1622307370000|2021-05-29 16:56:10|15197.92|15077.92|15191.53|15071.53|15197.92|15077.92|15191.39|15071.39|9
1622307380000|2021-05-29 16:56:20|15192.05|15072.05|15182.89|15062.89|15192.05|15072.05|15182.89|15062.89|10
1622307390000|2021-05-29 16:56:30|15180.92|15060.92|15174.26|15054.26|15180.92|15060.92|15173.19|15053.19|10
1622307400000|2021-05-29 16:56:40|15174.02|15054.02|15169.53|15049.53|15176.54|15056.54|15169.53|15049.53|10
1622307410000|2021-05-29 16:56:50|15169.47|15049.47|15163.25|15043.25|15169.47|15049.47|15163.22|15043.22|10
1622307420000|2021-05-29 16:57:00|15162.84|15042.84|15159.56|15039.56|15162.95|15042.95|15159.56|15039.56|10
1622307430000|2021-05-29 16:57:10|15160.1|15040.1|15163.2|15043.2|15163.2|15043.2|15159.96|15039.96|10
1622307440000|2021-05-29 16:57:20|15166.38|15046.38|15174.34|15054.34|15174.37|15054.37|15166.38|15046.38|10
1622307450000|2021-05-29 16:57:30|15174.62|15054.62|15181.86|15061.86|15182.76|15062.76|15174.62|15054.62|10
1622307460000|2021-05-29 16:57:40|15182.23|15062.23|15180.55|15060.55|15182.23|15062.23|15179.97|15059.97|10
1622307470000|2021-05-29 16:57:50|15180.07|15060.07|15175.64|15055.64|15180.07|15060.07|15174.86|15054.86|10
1622307480000|2021-05-29 16:58:00|15174.85|15054.85|15173.22|15053.22|15174.85|15054.85|15173.22|15053.22|10
1622307490000|2021-05-29 16:58:10|15173.42|15053.42|15167.78|15047.78|15173.42|15053.42|15167.78|15047.78|10
1622307500000|2021-05-29 16:58:20|15165.95|15045.95|15152.18|15032.18|15165.95|15045.95|15152.18|15032.18|10
1622307510000|2021-05-29 16:58:30|15149.82|15029.82|15145.75|15025.75|15149.82|15029.82|15145.53|15025.53|10
1622307520000|2021-05-29 16:58:40|15146.06|15026.06|15145.75|15025.75|15147.2|15027.2|15144.81|15024.81|10
1622307530000|2021-05-29 16:58:50|15145.13|15025.13|15146.28|15026.28|15146.35|15026.35|15145|15025|10
1622307540000|2021-05-29 16:59:00|15146.27|15026.27|15141.9|15021.9|15146.63|15026.63|15141.23|15021.23|10
1622307550000|2021-05-29 16:59:10|15142.39|15022.39|15139.46|15019.46|15142.39|15022.39|15137.07|15017.07|10
1622307560000|2021-05-29 16:59:20|15139.65|15019.65|15139.29|15019.29|15140.78|15020.78|15139.03|15019.03|10
1622307570000|2021-05-29 16:59:30|15138.91|15018.91|15135.81|15015.81|15138.91|15018.91|15135.81|15015.81|10
1622307580000|2021-05-29 16:59:40|15135.88|15015.88|15138.55|15018.55|15139.66|15019.66|15135.88|15015.88|10
1622307590000|2021-05-29 16:59:50|15138.1|15018.1|15143.98|15023.98|15144.21|15024.21|15136.34|15016.34|10
1622307600000|2021-05-29 17:00:00|15143.99|15023.99|15145.17|15025.17|15147.31|15027.31|15143.99|15023.99|10
1622307610000|2021-05-29 17:00:10|15147.5|15027.5|15143.41|15023.41|15148.38|15028.38|15143.41|15023.41|10
1622307620000|2021-05-29 17:00:20|15139.81|15019.81|15132.26|15012.26|15139.81|15019.81|15131.89|15011.89|10
1622307630000|2021-05-29 17:00:30|15132.03|15012.03|15131.45|15011.45|15132.03|15012.03|15127.93|15007.93|10
1622307640000|2021-05-29 17:00:40|15131.6|15011.6|15134.88|15014.88|15135.41|15015.41|15131.6|15011.6|10
1622307650000|2021-05-29 17:00:50|15134.15|15014.15|15124.54|15004.54|15134.15|15014.15|15124.49|15004.49|10
1622307660000|2021-05-29 17:01:00|15123.38|15003.38|15122.98|15002.98|15123.73|15003.73|15122.08|15002.08|10
1622307670000|2021-05-29 17:01:10|15122.58|15002.58|15123.3|15003.3|15123.3|15003.3|15122.05|15002.05|10
1622307680000|2021-05-29 17:01:20|15120.29|15000.29|15111.67|14991.67|15121.29|15001.29|15111.67|14991.67|10
1622307690000|2021-05-29 17:01:30|15109.97|14989.97|15099.3|14979.3|15109.97|14989.97|15099.3|14979.3|10
1622307700000|2021-05-29 17:01:40|15098.74|14978.74|15101.67|14981.67|15101.67|14981.67|15097.77|14977.77|10
1622307710000|2021-05-29 17:01:50|15101.44|14981.44|15099.88|14979.88|15101.5|14981.5|15099.42|14979.42|10
1622307720000|2021-05-29 17:02:00|15100.14|14980.14|15100.05|14980.05|15100.67|14980.67|15098.95|14978.95|10
1622307730000|2021-05-29 17:02:10|15099.35|14979.35|15094.49|14974.49|15099.35|14979.35|15094.03|14974.03|10
1622307740000|2021-05-29 17:02:20|15094.15|14974.15|15084.11|14964.11|15094.15|14974.15|15084.11|14964.11|10
1622307750000|2021-05-29 17:02:30|15083.21|14963.21|15082.02|14962.02|15083.51|14963.51|15082.02|14962.02|10
1622307760000|2021-05-29 17:02:40|15081.43|14961.43|15074.18|14954.18|15081.43|14961.43|15074.18|14954.18|10
1622307770000|2021-05-29 17:02:50|15073.88|14953.88|15067.41|14947.41|15073.88|14953.88|15067.41|14947.41|10
1622307780000|2021-05-29 17:03:00|15067.63|14947.63|15067.3|14947.3|15068.22|14948.22|15067.3|14947.3|10
1622307790000|2021-05-29 17:03:10|15067.61|14947.61|15069.42|14949.42|15069.42|14949.42|15066.66|14946.66|10
1622307800000|2021-05-29 17:03:20|15070.41|14950.41|15070.64|14950.64|15071.16|14951.16|15069.51|14949.51|10
1622307810000|2021-05-29 17:03:30|15071.27|14951.27|15064.95|14944.95|15073.31|14953.31|15064.95|14944.95|10
1622307820000|2021-05-29 17:03:40|15063.98|14943.98|15056|14936|15063.98|14943.98|15056|14936|10
1622307830000|2021-05-29 17:03:50|15053.63|14933.63|15049|14929|15053.63|14933.63|15049|14929|10
1622307840000|2021-05-29 17:04:00|15048.86|14928.86|15050.54|14930.54|15051.45|14931.45|15048.62|14928.62|10
1622307850000|2021-05-29 17:04:10|15050.82|14930.82|15055.07|14935.07|15055.78|14935.78|15050.68|14930.68|10
1622307860000|2021-05-29 17:04:20|15055.06|14935.06|15060.53|14940.53|15061.34|14941.34|15054.89|14934.89|10
1622307870000|2021-05-29 17:04:30|15060.2|14940.2|15056.35|14936.35|15060.2|14940.2|15056.35|14936.35|10
1622307880000|2021-05-29 17:04:40|15055.79|14935.79|15054.35|14934.35|15055.79|14935.79|15053.59|14933.59|10
1622307890000|2021-05-29 17:04:50|15054.21|14934.21|15046.47|14926.47|15054.21|14934.21|15046.47|14926.47|10
1622307900000|2021-05-29 17:05:00|15045.86|14925.86|15042.48|14922.48|15046.77|14926.77|15042.48|14922.48|10
1622307910000|2021-05-29 17:05:10|15042.54|14922.54|15031.81|14911.81|15042.54|14922.54|15031.59|14911.59|10
1622307920000|2021-05-29 17:05:20|15031.3|14911.3|15030.12|14910.12|15031.3|14911.3|15030.12|14910.12|10
1622307930000|2021-05-29 17:05:30|15028.87|14908.87|15025.29|14905.29|15029.43|14909.43|15025.29|14905.29|10
1622307940000|2021-05-29 17:05:40|15025.47|14905.47|15027.85|14907.85|15027.85|14907.85|15025.47|14905.47|9
1622307950000|2021-05-29 17:05:50|15027.93|14907.93|15021.42|14901.42|15028.19|14908.19|15021.42|14901.42|10
1622307960000|2021-05-29 17:06:00|15021.04|14901.04|15015.6|14895.6|15021.04|14901.04|15015.35|14895.35|10
1622307970000|2021-05-29 17:06:10|15016.7|14896.7|15017.61|14897.61|15017.61|14897.61|15015.57|14895.57|10
1622307980000|2021-05-29 17:06:20|15019.01|14899.01|15021.97|14901.97|15021.97|14901.97|15019.01|14899.01|10
1622307990000|2021-05-29 17:06:30|15021.94|14901.94|15020.61|14900.61|15022.25|14902.25|15020.61|14900.61|10
1622308000000|2021-05-29 17:06:40|15020.36|14900.36|15019.9|14899.9|15020.88|14900.88|15019.87|14899.87|10
1622308010000|2021-05-29 17:06:50|15020.45|14900.45|15019.36|14899.36|15020.45|14900.45|15018.73|14898.73|10
1622308020000|2021-05-29 17:07:00|15019.93|14899.93|15018.26|14898.26|15019.93|14899.93|15018.05|14898.05|10
1622308030000|2021-05-29 17:07:10|15017.89|14897.89|15019.88|14899.88|15019.88|14899.88|15017.66|14897.66|10
1622308040000|2021-05-29 17:07:20|15018.45|14898.45|15013.69|14893.69|15018.5|14898.5|15013.69|14893.69|10
1622308050000|2021-05-29 17:07:30|15013.97|14893.97|15006.5|14886.5|15013.97|14893.97|15006.5|14886.5|10
1622308060000|2021-05-29 17:07:40|15005.1|14885.1|14995.19|14875.19|15005.1|14885.1|14995.19|14875.19|10
1622308070000|2021-05-29 17:07:50|14995.2|14875.2|14992.66|14872.66|14995.2|14875.2|14992.33|14872.33|10
1622308080000|2021-05-29 17:08:00|14992.34|14872.34|14988.8|14868.8|14992.34|14872.34|14988.55|14868.55|10
1622308090000|2021-05-29 17:08:10|14988.12|14868.12|14984.77|14864.77|14988.12|14868.12|14984.77|14864.77|10
1622308100000|2021-05-29 17:08:20|14985.02|14865.02|14983.75|14863.75|14986.34|14866.34|14983.16|14863.16|10
1622308110000|2021-05-29 17:08:30|14983.83|14863.83|14975.73|14855.73|14983.83|14863.83|14975.73|14855.73|10
1622308120000|2021-05-29 17:08:40|14974.93|14854.93|14970.45|14850.45|14974.93|14854.93|14970.28|14850.28|10
1622308130000|2021-05-29 17:08:50|14969.18|14849.18|14965.35|14845.35|14969.18|14849.18|14965.31|14845.31|10
1622308140000|2021-05-29 17:09:00|14965.17|14845.17|14967.64|14847.64|14968.36|14848.36|14963.77|14843.77|10
1622308150000|2021-05-29 17:09:10|14968.26|14848.26|14969.39|14849.39|14969.39|14849.39|14966.92|14846.92|10
1622308160000|2021-05-29 17:09:20|14968.7|14848.7|14969.75|14849.75|14969.75|14849.75|14967.94|14847.94|10
1622308170000|2021-05-29 17:09:30|14969.82|14849.82|14966.72|14846.72|14970.53|14850.53|14966.72|14846.72|10
1622308180000|2021-05-29 17:09:40|14966.02|14846.02|14964.01|14844.01|14966.1|14846.1|14963.81|14843.81|10
1622308190000|2021-05-29 17:09:50|14964.09|14844.09|14961.07|14841.07|14964.09|14844.09|14961.07|14841.07|10
1622308200000|2021-05-29 17:10:00|14962.23|14842.23|14965.29|14845.29|14965.29|14845.29|14961.73|14841.73|10
1622308210000|2021-05-29 17:10:10|14965.24|14845.24|14968.41|14848.41|14968.82|14848.82|14965.24|14845.24|10
1622308220000|2021-05-29 17:10:20|14969.02|14849.02|14984.03|14864.03|14984.03|14864.03|14968.24|14848.24|10
1622308230000|2021-05-29 17:10:30|14982.44|14862.44|14985.59|14865.59|14985.59|14865.59|14982.44|14862.44|9
1622308240000|2021-05-29 17:10:40|14984.92|14864.92|14977.04|14857.04|14984.92|14864.92|14977.04|14857.04|10
1622308250000|2021-05-29 17:10:50|14977.45|14857.45|14975.57|14855.57|14977.74|14857.74|14974.74|14854.74|10
1622308260000|2021-05-29 17:11:00|14974.3|14854.3|14973.85|14853.85|14974.95|14854.95|14973.85|14853.85|10
1622308270000|2021-05-29 17:11:10|14974.18|14854.18|14979.65|14859.65|14979.65|14859.65|14974.18|14854.18|10
1622308280000|2021-05-29 17:11:20|14979.57|14859.57|14976.63|14856.63|14979.57|14859.57|14976.38|14856.38|10
1622308290000|2021-05-29 17:11:30|14976.7|14856.7|14976.24|14856.24|14977.46|14857.46|14976.12|14856.12|10
1622308300000|2021-05-29 17:11:40|14976.91|14856.91|14978.53|14858.53|14978.62|14858.62|14975.74|14855.74|10
1622308310000|2021-05-29 17:11:50|14978.03|14858.03|14978.25|14858.25|14978.25|14858.25|14977.17|14857.17|10
1622308320000|2021-05-29 17:12:00|14978.52|14858.52|14981.02|14861.02|14981.51|14861.51|14978.52|14858.52|10
1622308330000|2021-05-29 17:12:10|14981.47|14861.47|14982.28|14862.28|14982.28|14862.28|14981.47|14861.47|9
1622308340000|2021-05-29 17:12:20|14983.18|14863.18|14980.88|14860.88|14983.18|14863.18|14980.58|14860.58|10
1622308350000|2021-05-29 17:12:30|14980.01|14860.01|14975.73|14855.73|14980.01|14860.01|14975.73|14855.73|10
1622308360000|2021-05-29 17:12:40|14975.55|14855.55|14974.23|14854.23|14975.55|14855.55|14973.94|14853.94|10
1622308370000|2021-05-29 17:12:50|14974.16|14854.16|14971.81|14851.81|14975.18|14855.18|14971.69|14851.69|10
1622308380000|2021-05-29 17:13:00|14971.91|14851.91|14961.16|14841.16|14971.91|14851.91|14961.16|14841.16|10
1622308390000|2021-05-29 17:13:10|14960.02|14840.02|14951.04|14831.04|14960.02|14840.02|14951.04|14831.04|10
1622308400000|2021-05-29 17:13:20|14950.23|14830.23|14938.74|14818.74|14950.23|14830.23|14938.74|14818.74|10
1622308410000|2021-05-29 17:13:30|14938.66|14818.66|14922.27|14802.27|14938.66|14818.66|14922.27|14802.27|10
1622308420000|2021-05-29 17:13:40|14922.22|14802.22|14919.08|14799.08|14922.22|14802.22|14917.54|14797.54|10
1622308430000|2021-05-29 17:13:50|14919.06|14799.06|14918.18|14798.18|14919.62|14799.62|14918.16|14798.16|10
1622308440000|2021-05-29 17:14:00|14918.22|14798.22|14915.27|14795.27|14918.4|14798.4|14915.27|14795.27|10
1622308450000|2021-05-29 17:14:10|14914.14|14794.14|14900|14780|14914.14|14794.14|14900|14780|10
1622308460000|2021-05-29 17:14:20|14900.54|14780.54|14900.01|14780.01|14900.54|14780.54|14897.33|14777.33|10
1622308470000|2021-05-29 17:14:30|14900.8|14780.8|14899.09|14779.09|14901.89|14781.89|14899.09|14779.09|10
1622308480000|2021-05-29 17:14:40|14899.43|14779.43|14898.55|14778.55|14899.43|14779.43|14897.44|14777.44|10
1622308490000|2021-05-29 17:14:50|14899.01|14779.01|14899.64|14779.64|14900.09|14780.09|14898.49|14778.49|10
1622308500000|2021-05-29 17:15:00|14899.68|14779.68|14903.84|14783.84|14903.84|14783.84|14898.67|14778.67|10
1622308510000|2021-05-29 17:15:10|14901.88|14781.88|14919|14799|14919|14799|14901.88|14781.88|10
1622308520000|2021-05-29 17:15:20|14918.95|14798.95|14918.37|14798.37|14922.88|14802.88|14918.37|14798.37|10
1622308530000|2021-05-29 17:15:30|14918.5|14798.5|14919.22|14799.22|14919.22|14799.22|14916.7|14796.7|9
1622308540000|2021-05-29 17:15:40|14919.18|14799.18|14921.73|14801.73|14921.73|14801.73|14919.03|14799.03|10
1622308550000|2021-05-29 17:15:50|14922.16|14802.16|14922.59|14802.59|14923.08|14803.08|14922.16|14802.16|10
1622308560000|2021-05-29 17:16:00|14923.09|14803.09|14928.47|14808.47|14928.54|14808.54|14922.26|14802.26|10
1622308570000|2021-05-29 17:16:10|14929.65|14809.65|14932.44|14812.44|14933.12|14813.12|14929.65|14809.65|10
1622308580000|2021-05-29 17:16:20|14931.61|14811.61|14936.95|14816.95|14936.95|14816.95|14931.61|14811.61|10
1622308590000|2021-05-29 17:16:30|14937.86|14817.86|14939.39|14819.39|14940.01|14820.01|14937.86|14817.86|10
1622308600000|2021-05-29 17:16:40|14939.94|14819.94|14940.09|14820.09|14940.59|14820.59|14939.35|14819.35|10
1622308610000|2021-05-29 17:16:50|14941.02|14821.02|14941.93|14821.93|14942.65|14822.65|14940.47|14820.47|10
1622308620000|2021-05-29 17:17:00|14942.18|14822.18|14942.96|14822.96|14943.07|14823.07|14942.18|14822.18|10
1622308630000|2021-05-29 17:17:10|14943.41|14823.41|14942.22|14822.22|14943.51|14823.51|14942.22|14822.22|8
1622308640000|2021-05-29 17:17:20|14942.06|14822.06|14932.43|14812.43|14942.06|14822.06|14932.43|14812.43|10
1622308650000|2021-05-29 17:17:30|14931.67|14811.67|14925.23|14805.23|14932.01|14812.01|14925.23|14805.23|10
1622308660000|2021-05-29 17:17:40|14922.76|14802.76|14905.49|14785.49|14922.76|14802.76|14905.49|14785.49|10
1622308670000|2021-05-29 17:17:50|14905.26|14785.26|14898.49|14778.49|14905.44|14785.44|14898.49|14778.49|10
1622308680000|2021-05-29 17:18:00|14892.87|14772.87|14877.73|14757.73|14892.87|14772.87|14877.64|14757.64|10
1622308690000|2021-05-29 17:18:10|14877.49|14757.49|14874.1|14754.1|14880.04|14760.04|14874.1|14754.1|10
1622308700000|2021-05-29 17:18:20|14874.19|14754.19|14879.83|14759.83|14880.35|14760.35|14873.95|14753.95|10
1622308710000|2021-05-29 17:18:30|14880.1|14760.1|14877.73|14757.73|14881.11|14761.11|14877.73|14757.73|10
1622308720000|2021-05-29 17:18:40|14877.65|14757.65|14878.5|14758.5|14878.56|14758.56|14877.41|14757.41|10
1622308730000|2021-05-29 17:18:50|14878.3|14758.3|14875.07|14755.07|14880.13|14760.13|14875.07|14755.07|10
1622308740000|2021-05-29 17:19:00|14874.52|14754.52|14875.02|14755.02|14875.08|14755.08|14873.26|14753.26|10
1622308750000|2021-05-29 17:19:10|14874.67|14754.67|14873.28|14753.28|14874.67|14754.67|14872.62|14752.62|10
1622308760000|2021-05-29 17:19:20|14871.73|14751.73|14873.44|14753.44|14873.44|14753.44|14870.95|14750.95|10
1622308770000|2021-05-29 17:19:30|14872.76|14752.76|14881.33|14761.33|14886.17|14766.17|14871.09|14751.09|10
1622308780000|2021-05-29 17:19:40|14880.64|14760.64|14880.54|14760.54|14888.14|14768.14|14879.58|14759.58|10
1622308790000|2021-05-29 17:19:50|14879.71|14759.71|14864.07|14744.07|14879.71|14759.71|14864.07|14744.07|10
1622308800000|2021-05-29 17:20:00|14862.97|14742.97|14852.76|14732.76|14862.97|14742.97|14852.76|14732.76|10
1622308810000|2021-05-29 17:20:10|14852.36|14732.36|14854.38|14734.38|14854.38|14734.38|14850.56|14730.56|10
1622308820000|2021-05-29 17:20:20|14854.73|14734.73|14858.3|14738.3|14858.3|14738.3|14854.73|14734.73|10
1622308830000|2021-05-29 17:20:30|14858.43|14738.43|14859.47|14739.47|14860.53|14740.53|14858.31|14738.31|10
1622308840000|2021-05-29 17:20:40|14857.77|14737.77|14848.61|14728.61|14857.77|14737.77|14848.61|14728.61|10
1622308850000|2021-05-29 17:20:50|14848.42|14728.42|14841.29|14721.29|14848.42|14728.42|14841.29|14721.29|9
1622308860000|2021-05-29 17:21:00|14840.83|14720.83|14832.91|14712.91|14840.83|14720.83|14831.08|14711.08|10
1622308870000|2021-05-29 17:21:10|14833.4|14713.4|14835.17|14715.17|14836.66|14716.66|14833.4|14713.4|10
1622308880000|2021-05-29 17:21:20|14834.08|14714.08|14832.3|14712.3|14834.28|14714.28|14831.78|14711.78|10
1622308890000|2021-05-29 17:21:30|14832.12|14712.12|14828.95|14708.95|14832.12|14712.12|14828.57|14708.57|10
1622308900000|2021-05-29 17:21:40|14829.92|14709.92|14830.17|14710.17|14830.17|14710.17|14828.78|14708.78|10
1622308910000|2021-05-29 17:21:50|14830.52|14710.52|14831.12|14711.12|14831.41|14711.41|14830.47|14710.47|10
1622308920000|2021-05-29 17:22:00|14829.72|14709.72|14827.35|14707.35|14830.28|14710.28|14827.35|14707.35|10
1622308930000|2021-05-29 17:22:10|14826.43|14706.43|14823.09|14703.09|14826.43|14706.43|14823.09|14703.09|10
1622308940000|2021-05-29 17:22:20|14823.2|14703.2|14820.97|14700.97|14823.89|14703.89|14820.97|14700.97|10
1622308950000|2021-05-29 17:22:30|14821.26|14701.26|14820.85|14700.85|14821.5|14701.5|14819.33|14699.33|10
1622308960000|2021-05-29 17:22:40|14819.66|14699.66|14821.11|14701.11|14821.11|14701.11|14819.01|14699.01|10
1622308970000|2021-05-29 17:22:50|14821.05|14701.05|14831.82|14711.82|14831.82|14711.82|14821.05|14701.05|10
1622308980000|2021-05-29 17:23:00|14831.94|14711.94|14833.98|14713.98|14834.98|14714.98|14831.94|14711.94|10
1622308990000|2021-05-29 17:23:10|14834.72|14714.72|14830.99|14710.99|14834.72|14714.72|14830.99|14710.99|10
1622309000000|2021-05-29 17:23:20|14830.8|14710.8|14822.76|14702.76|14830.8|14710.8|14822.76|14702.76|10
1622309010000|2021-05-29 17:23:30|14822.17|14702.17|14823.67|14703.67|14823.67|14703.67|14821.34|14701.34|10
1622309020000|2021-05-29 17:23:40|14824.2|14704.2|14820.93|14700.93|14824.28|14704.28|14820.93|14700.93|10
1622309030000|2021-05-29 17:23:50|14820.22|14700.22|14818.26|14698.26|14820.3|14700.3|14816.78|14696.78|10
1622309040000|2021-05-29 17:24:00|14818.08|14698.08|14815.94|14695.94|14818.32|14698.32|14815.94|14695.94|10
1622309050000|2021-05-29 17:24:10|14815.17|14695.17|14814.51|14694.51|14815.17|14695.17|14812.77|14692.77|10
1622309060000|2021-05-29 17:24:20|14815.23|14695.23|14823.46|14703.46|14823.46|14703.46|14815.1|14695.1|10
1622309070000|2021-05-29 17:24:30|14824.42|14704.42|14840.56|14720.56|14840.56|14720.56|14824.42|14704.42|10
1622309080000|2021-05-29 17:24:40|14840.61|14720.61|14843.13|14723.13|14845.25|14725.25|14840.61|14720.61|10
1622309090000|2021-05-29 17:24:50|14843.8|14723.8|14836.59|14716.59|14843.8|14723.8|14836.59|14716.59|10
1622309100000|2021-05-29 17:25:00|14836.18|14716.18|14837.18|14717.18|14837.18|14717.18|14834.16|14714.16|10
1622309110000|2021-05-29 17:25:10|14837.12|14717.12|14841.53|14721.53|14842.23|14722.23|14837.12|14717.12|10
1622309120000|2021-05-29 17:25:20|14843.12|14723.12|14850.06|14730.06|14850.06|14730.06|14843.12|14723.12|10
1622309130000|2021-05-29 17:25:30|14852.45|14732.45|14861.03|14741.03|14861.03|14741.03|14852.45|14732.45|10
1622309140000|2021-05-29 17:25:40|14861.38|14741.38|14859.03|14739.03|14862.22|14742.22|14858.77|14738.77|10
1622309150000|2021-05-29 17:25:50|14858.87|14738.87|14853.28|14733.28|14858.87|14738.87|14853.28|14733.28|10
1622309160000|2021-05-29 17:26:00|14853.13|14733.13|14848.71|14728.71|14853.13|14733.13|14848.71|14728.71|10
1622309170000|2021-05-29 17:26:10|14849.02|14729.02|14851.47|14731.47|14851.47|14731.47|14848.8|14728.8|9
1622309180000|2021-05-29 17:26:20|14852.11|14732.11|14859.2|14739.2|14859.2|14739.2|14852.11|14732.11|10
1622309190000|2021-05-29 17:26:30|14859.16|14739.16|14867.42|14747.42|14867.42|14747.42|14859.16|14739.16|10
1622309200000|2021-05-29 17:26:40|14868.68|14748.68|14876.26|14756.26|14876.26|14756.26|14868.68|14748.68|10
1622309210000|2021-05-29 17:26:50|14877.48|14757.48|14876.91|14756.91|14877.59|14757.59|14875.81|14755.81|10
1622309220000|2021-05-29 17:27:00|14878.73|14758.73|14881.19|14761.19|14881.56|14761.56|14878.73|14758.73|10
1622309230000|2021-05-29 17:27:10|14882.24|14762.24|14881.26|14761.26|14882.62|14762.62|14881.23|14761.23|10
1622309240000|2021-05-29 17:27:20|14881.06|14761.06|14881.67|14761.67|14881.69|14761.69|14880.41|14760.41|10
1622309250000|2021-05-29 17:27:30|14881.76|14761.76|14884.48|14764.48|14884.48|14764.48|14881.52|14761.52|9
1622309260000|2021-05-29 17:27:40|14884.23|14764.23|14885.34|14765.34|14885.9|14765.9|14884.23|14764.23|10
1622309270000|2021-05-29 17:27:50|14885.77|14765.77|14888.34|14768.34|14888.56|14768.56|14885.56|14765.56|10
1622309280000|2021-05-29 17:28:00|14887.95|14767.95|14885.36|14765.36|14888.89|14768.89|14885.36|14765.36|10
1622309290000|2021-05-29 17:28:10|14884.81|14764.81|14872.87|14752.87|14884.81|14764.81|14872.87|14752.87|10
1622309300000|2021-05-29 17:28:20|14870.01|14750.01|14860.11|14740.11|14870.01|14750.01|14860.11|14740.11|10
1622309310000|2021-05-29 17:28:30|14858.47|14738.47|14842.81|14722.81|14858.47|14738.47|14842.81|14722.81|10
1622309320000|2021-05-29 17:28:40|14842.75|14722.75|14838.22|14718.22|14842.75|14722.75|14838.22|14718.22|10
1622309330000|2021-05-29 17:28:50|14838.69|14718.69|14831.53|14711.53|14838.69|14718.69|14831.53|14711.53|10
1622309340000|2021-05-29 17:29:00|14828.01|14708.01|14821.74|14701.74|14828.01|14708.01|14820.94|14700.94|10
1622309350000|2021-05-29 17:29:10|14820.24|14700.24|14819.25|14699.25|14820.35|14700.35|14818.58|14698.58|10
1622309360000|2021-05-29 17:29:20|14818.83|14698.83|14821.99|14701.99|14822.73|14702.73|14818.2|14698.2|10
1622309370000|2021-05-29 17:29:30|14822.28|14702.28|14819.25|14699.25|14823.72|14703.72|14819.25|14699.25|10
1622309380000|2021-05-29 17:29:40|14818.65|14698.65|14814.34|14694.34|14818.65|14698.65|14814.34|14694.34|10
1622309390000|2021-05-29 17:29:50|14814.49|14694.49|14815.21|14695.21|14815.22|14695.22|14812.74|14692.74|10
1622309400000|2021-05-29 17:30:00|14815.27|14695.27|14822.07|14702.07|14822.07|14702.07|14815.27|14695.27|10
1622309410000|2021-05-29 17:30:10|14820.77|14700.77|14828.32|14708.32|14828.32|14708.32|14820.77|14700.77|10
1622309420000|2021-05-29 17:30:20|14836.03|14716.03|14847.27|14727.27|14847.27|14727.27|14836.03|14716.03|10
1622309430000|2021-05-29 17:30:30|14847.35|14727.35|14855.63|14735.63|14855.68|14735.68|14847.35|14727.35|10
1622309440000|2021-05-29 17:30:40|14856.89|14736.89|14860.85|14740.85|14860.85|14740.85|14856.89|14736.89|10
1622309450000|2021-05-29 17:30:50|14861.37|14741.37|14867.87|14747.87|14868.11|14748.11|14861.37|14741.37|10
1622309460000|2021-05-29 17:31:00|14869.22|14749.22|14869.61|14749.61|14870.69|14750.69|14868.8|14748.8|10
1622309470000|2021-05-29 17:31:10|14870.92|14750.92|14864.39|14744.39|14871.19|14751.19|14864.39|14744.39|10
1622309480000|2021-05-29 17:31:20|14863.31|14743.31|14854.52|14734.52|14863.31|14743.31|14854.03|14734.03|10
1622309490000|2021-05-29 17:31:30|14854.28|14734.28|14853.57|14733.57|14854.39|14734.39|14852.34|14732.34|10
1622309500000|2021-05-29 17:31:40|14853.97|14733.97|14859.03|14739.03|14859.03|14739.03|14853.97|14733.97|10
1622309510000|2021-05-29 17:31:50|14858.56|14738.56|14866.8|14746.8|14866.8|14746.8|14858.56|14738.56|10
1622309520000|2021-05-29 17:32:00|14868.57|14748.57|14870.79|14750.79|14871.21|14751.21|14868.57|14748.57|10
1622309530000|2021-05-29 17:32:10|14870.66|14750.66|14869.1|14749.1|14870.66|14750.66|14869.04|14749.04|10
1622309540000|2021-05-29 17:32:20|14868.86|14748.86|14867.57|14747.57|14869.77|14749.77|14867.42|14747.42|10
1622309550000|2021-05-29 17:32:30|14868.34|14748.34|14864.01|14744.01|14868.34|14748.34|14864.01|14744.01|10
1622309560000|2021-05-29 17:32:40|14863.85|14743.85|14858.74|14738.74|14863.85|14743.85|14858.74|14738.74|10
1622309570000|2021-05-29 17:32:50|14858.71|14738.71|14856.99|14736.99|14858.71|14738.71|14856.65|14736.65|10
1622309580000|2021-05-29 17:33:00|14857.04|14737.04|14855.79|14735.79|14857.04|14737.04|14855.14|14735.14|10
1622309590000|2021-05-29 17:33:10|14855.72|14735.72|14855.65|14735.65|14856.68|14736.68|14855.63|14735.63|9
1622309600000|2021-05-29 17:33:20|14855.38|14735.38|14850.16|14730.16|14855.38|14735.38|14850.16|14730.16|10
1622309610000|2021-05-29 17:33:30|14850.4|14730.4|14840.16|14720.16|14850.4|14730.4|14840.16|14720.16|10
1622309620000|2021-05-29 17:33:40|14840.17|14720.17|14833.01|14713.01|14840.17|14720.17|14833.01|14713.01|10
1622309630000|2021-05-29 17:33:50|14832.4|14712.4|14832.73|14712.73|14832.73|14712.73|14830.98|14710.98|10
1622309640000|2021-05-29 17:34:00|14832.22|14712.22|14832.22|14712.22|14832.33|14712.33|14831.6|14711.6|9
1622309650000|2021-05-29 17:34:10|14831.76|14711.76|14834.03|14714.03|14834.04|14714.04|14831.48|14711.48|10
1622309660000|2021-05-29 17:34:20|14833.62|14713.62|14831.29|14711.29|14834.43|14714.43|14831.29|14711.29|10
1622309670000|2021-05-29 17:34:30|14830.68|14710.68|14826.11|14706.11|14830.68|14710.68|14826.11|14706.11|10
1622309680000|2021-05-29 17:34:40|14826.92|14706.92|14827.36|14707.36|14828.38|14708.38|14826.92|14706.92|10
1622309690000|2021-05-29 17:34:50|14826.98|14706.98|14818.35|14698.35|14826.98|14706.98|14818.35|14698.35|10
1622309700000|2021-05-29 17:35:00|14816.7|14696.7|14816.12|14696.12|14816.7|14696.7|14814.94|14694.94|10
1622309710000|2021-05-29 17:35:10|14817.44|14697.44|14826.45|14706.45|14826.45|14706.45|14817.44|14697.44|10
1622309720000|2021-05-29 17:35:20|14827.5|14707.5|14832.4|14712.4|14832.92|14712.92|14827.5|14707.5|10
1622309730000|2021-05-29 17:35:30|14833.04|14713.04|14835.29|14715.29|14835.57|14715.57|14833.04|14713.04|10
1622309740000|2021-05-29 17:35:40|14836.01|14716.01|14834.01|14714.01|14836.19|14716.19|14833.68|14713.68|10
1622309750000|2021-05-29 17:35:50|14833.62|14713.62|14830.12|14710.12|14833.74|14713.74|14830.12|14710.12|10
1622309760000|2021-05-29 17:36:00|14830.35|14710.35|14834.01|14714.01|14834.01|14714.01|14830.35|14710.35|10
1622309770000|2021-05-29 17:36:10|14834.08|14714.08|14836.67|14716.67|14836.88|14716.88|14834.08|14714.08|10
1622309780000|2021-05-29 17:36:20|14837.51|14717.51|14837.5|14717.5|14837.51|14717.51|14835.55|14715.55|10
1622309790000|2021-05-29 17:36:30|14837.83|14717.83|14839.78|14719.78|14839.78|14719.78|14837.83|14717.83|10
1622309800000|2021-05-29 17:36:40|14841.15|14721.15|14842.24|14722.24|14842.24|14722.24|14841.15|14721.15|10
1622309810000|2021-05-29 17:36:50|14842.51|14722.51|14842.94|14722.94|14843.59|14723.59|14842.51|14722.51|10
1622309820000|2021-05-29 17:37:00|14842.54|14722.54|14841.18|14721.18|14842.54|14722.54|14841.18|14721.18|10
1622309830000|2021-05-29 17:37:10|14841.63|14721.63|14838.35|14718.35|14842.16|14722.16|14838.35|14718.35|10
1622309840000|2021-05-29 17:37:20|14837.56|14717.56|14833.76|14713.76|14837.56|14717.56|14833.76|14713.76|10
1622309850000|2021-05-29 17:37:30|14833.32|14713.32|14816.74|14696.74|14833.32|14713.32|14816.74|14696.74|10
1622309860000|2021-05-29 17:37:40|14814.9|14694.9|14807.62|14687.62|14814.9|14694.9|14807.62|14687.62|10
1622309870000|2021-05-29 17:37:50|14806.7|14686.7|14803.59|14683.59|14806.7|14686.7|14799.55|14679.55|10
1622309880000|2021-05-29 17:38:00|14804.09|14684.09|14806.18|14686.18|14806.96|14686.96|14804.06|14684.06|10
1622309890000|2021-05-29 17:38:10|14806.67|14686.67|14798.52|14678.52|14806.67|14686.67|14798.52|14678.52|10
1622309900000|2021-05-29 17:38:20|14797.49|14677.49|14791.11|14671.11|14797.49|14677.49|14789.58|14669.58|10
1622309910000|2021-05-29 17:38:30|14790.68|14670.68|14792.09|14672.09|14792.11|14672.11|14789.03|14669.03|10
1622309920000|2021-05-29 17:38:40|14793.36|14673.36|14795.03|14675.03|14795.78|14675.78|14793.36|14673.36|10
1622309930000|2021-05-29 17:38:50|14794.25|14674.25|14793.99|14673.99|14794.65|14674.65|14793.75|14673.75|9
1622309940000|2021-05-29 17:39:00|14794.13|14674.13|14798.16|14678.16|14798.16|14678.16|14793.21|14673.21|10
1622309950000|2021-05-29 17:39:10|14798.83|14678.83|14807.17|14687.17|14807.17|14687.17|14798.83|14678.83|10
1622309960000|2021-05-29 17:39:20|14807.2|14687.2|14807.97|14687.97|14808.6|14688.6|14807.04|14687.04|10
1622309970000|2021-05-29 17:39:30|14808.22|14688.22|14810.04|14690.04|14810.04|14690.04|14806.43|14686.43|10
1622309980000|2021-05-29 17:39:40|14810.69|14690.69|14812.49|14692.49|14812.96|14692.96|14810.69|14690.69|10
1622309990000|2021-05-29 17:39:50|14812.53|14692.53|14822.02|14702.02|14822.02|14702.02|14812.02|14692.02|10
1622310000000|2021-05-29 17:40:00|14822.85|14702.85|14813.92|14693.92|14822.85|14702.85|14813.92|14693.92|10
1622310010000|2021-05-29 17:40:10|14813.83|14693.83|14804.13|14684.13|14813.83|14693.83|14804.13|14684.13|10
1622310020000|2021-05-29 17:40:20|14803.4|14683.4|14784.47|14664.47|14803.4|14683.4|14784.47|14664.47|10
1622310030000|2021-05-29 17:40:30|14784.44|14664.44|14768|14648|14784.44|14664.44|14768|14648|10
1622310040000|2021-05-29 17:40:40|14765.61|14645.61|14762.16|14642.16|14766.22|14646.22|14762.16|14642.16|10
1622310050000|2021-05-29 17:40:50|14760.38|14640.38|14746.16|14626.16|14760.38|14640.38|14746.16|14626.16|10
1622310060000|2021-05-29 17:41:00|14745.41|14625.41|14740.45|14620.45|14745.41|14625.41|14739.93|14619.93|10
1622310070000|2021-05-29 17:41:10|14740.49|14620.49|14741.19|14621.19|14742.23|14622.23|14740.49|14620.49|10
1622310080000|2021-05-29 17:41:20|14741.39|14621.39|14735.52|14615.52|14741.97|14621.97|14735.52|14615.52|10
1622310090000|2021-05-29 17:41:30|14735.22|14615.22|14723.35|14603.35|14735.22|14615.22|14723.35|14603.35|10
1622310100000|2021-05-29 17:41:40|14721.39|14601.39|14710.19|14590.19|14721.39|14601.39|14710.19|14590.19|10
1622310110000|2021-05-29 17:41:50|14709.62|14589.62|14708.11|14588.11|14709.65|14589.65|14706.73|14586.73|10
1622310120000|2021-05-29 17:42:00|14708.04|14588.04|14720.91|14600.91|14720.91|14600.91|14708.04|14588.04|10
1622310130000|2021-05-29 17:42:10|14720.65|14600.65|14737.58|14617.58|14737.58|14617.58|14720.65|14600.65|10
1622310140000|2021-05-29 17:42:20|14737.3|14617.3|14737.53|14617.53|14740.82|14620.82|14737.3|14617.3|10
1622310150000|2021-05-29 17:42:30|14737.68|14617.68|14732.01|14612.01|14737.68|14617.68|14732.01|14612.01|10
1622310160000|2021-05-29 17:42:40|14731.65|14611.65|14726.95|14606.95|14732.6|14612.6|14726.95|14606.95|10
1622310170000|2021-05-29 17:42:50|14728.16|14608.16|14729.86|14609.86|14730.3|14610.3|14728.16|14608.16|10
1622310180000|2021-05-29 17:43:00|14729.62|14609.62|14727.69|14607.69|14730.24|14610.24|14727.69|14607.69|10
1622310190000|2021-05-29 17:43:10|14726.04|14606.04|14720.92|14600.92|14726.04|14606.04|14719.6|14599.6|9
1622310200000|2021-05-29 17:43:20|14720.6|14600.6|14719.34|14599.34|14722.27|14602.27|14719.19|14599.19|10
1622310210000|2021-05-29 17:43:30|14718.35|14598.35|14720.88|14600.88|14721.33|14601.33|14718.05|14598.05|10
1622310220000|2021-05-29 17:43:40|14720.71|14600.71|14716.51|14596.51|14720.95|14600.95|14716.16|14596.16|10
1622310230000|2021-05-29 17:43:50|14717.46|14597.46|14727.19|14607.19|14727.19|14607.19|14717.31|14597.31|10
1622310240000|2021-05-29 17:44:00|14727.25|14607.25|14729.6|14609.6|14729.6|14609.6|14727.25|14607.25|10
1622310250000|2021-05-29 17:44:10|14729.73|14609.73|14731.6|14611.6|14731.72|14611.72|14729.41|14609.41|10
1622310260000|2021-05-29 17:44:20|14731.22|14611.22|14732.02|14612.02|14732.02|14612.02|14730.45|14610.45|10
1622310270000|2021-05-29 17:44:30|14733.09|14613.09|14734.23|14614.23|14734.23|14614.23|14732.47|14612.47|10
1622310280000|2021-05-29 17:44:40|14733.64|14613.64|14729.71|14609.71|14733.64|14613.64|14729.51|14609.51|10
1622310290000|2021-05-29 17:44:50|14728.48|14608.48|14727.56|14607.56|14728.48|14608.48|14727.03|14607.03|10
1622310300000|2021-05-29 17:45:00|14726.82|14606.82|14726.37|14606.37|14727.57|14607.57|14725.9|14605.9|10
1622310310000|2021-05-29 17:45:10|14726.53|14606.53|14719.94|14599.94|14726.53|14606.53|14719.94|14599.94|10
1622310320000|2021-05-29 17:45:20|14720.37|14600.37|14710.7|14590.7|14720.37|14600.37|14710.7|14590.7|10
1622310330000|2021-05-29 17:45:30|14707.11|14587.11|14702.24|14582.24|14707.67|14587.67|14702.24|14582.24|10
1622310340000|2021-05-29 17:45:40|14701.18|14581.18|14697.79|14577.79|14701.18|14581.18|14697.23|14577.23|10
1622310350000|2021-05-29 17:45:50|14697.12|14577.12|14698.68|14578.68|14700.06|14580.06|14696.54|14576.54|10
1622310360000|2021-05-29 17:46:00|14699.93|14579.93|14706.74|14586.74|14706.74|14586.74|14699.11|14579.11|10
1622310370000|2021-05-29 17:46:10|14707.19|14587.19|14719.86|14599.86|14719.86|14599.86|14707.19|14587.19|10
1622310380000|2021-05-29 17:46:20|14720.82|14600.82|14722.03|14602.03|14722.03|14602.03|14720.64|14600.64|10
1622310390000|2021-05-29 17:46:30|14722.8|14602.8|14719.11|14599.11|14723.8|14603.8|14719.11|14599.11|10
1622310400000|2021-05-29 17:46:40|14719.31|14599.31|14719.31|14599.31|14720.67|14600.67|14719.31|14599.31|10
1622310410000|2021-05-29 17:46:50|14719.42|14599.42|14711.24|14591.24|14719.42|14599.42|14711.24|14591.24|10
1622310420000|2021-05-29 17:47:00|14709.99|14589.99|14700.45|14580.45|14709.99|14589.99|14700.45|14580.45|10
1622310430000|2021-05-29 17:47:10|14700.01|14580.01|14681.31|14561.31|14700.01|14580.01|14681.31|14561.31|10
1622310440000|2021-05-29 17:47:20|14680.63|14560.63|14658.85|14538.85|14680.63|14560.63|14658.85|14538.85|10
1622310450000|2021-05-29 17:47:30|14657.81|14537.81|14654.42|14534.42|14657.81|14537.81|14654.42|14534.42|10
1622310460000|2021-05-29 17:47:40|14653.46|14533.46|14648.77|14528.77|14653.46|14533.46|14648.77|14528.77|10
1622310470000|2021-05-29 17:47:50|14646.07|14526.07|14634.03|14514.03|14646.07|14526.07|14633.62|14513.62|10
1622310480000|2021-05-29 17:48:00|14633.91|14513.91|14636.95|14516.95|14636.95|14516.95|14630.85|14510.85|10
1622310490000|2021-05-29 17:48:10|14638.85|14518.85|14636.41|14516.41|14638.9|14518.9|14635.56|14515.56|10
1622310500000|2021-05-29 17:48:20|14636.1|14516.1|14626.57|14506.57|14636.1|14516.1|14626.57|14506.57|10
1622310510000|2021-05-29 17:48:30|14625.84|14505.84|14605.32|14485.32|14625.84|14505.84|14602.96|14482.96|10
1622310520000|2021-05-29 17:48:40|14603.52|14483.52|14616.31|14496.31|14616.31|14496.31|14603.52|14483.52|9
1622310530000|2021-05-29 17:48:50|14617.3|14497.3|14610.35|14490.35|14617.44|14497.44|14610.35|14490.35|10
1622310540000|2021-05-29 17:49:00|14606.3|14486.3|14589.46|14469.46|14606.31|14486.31|14589.46|14469.46|10
1622310550000|2021-05-29 17:49:10|14589.67|14469.67|14592.14|14472.14|14592.14|14472.14|14588.07|14468.07|10
1622310560000|2021-05-29 17:49:20|14591.82|14471.82|14591.56|14471.56|14593.25|14473.25|14590.37|14470.37|10
1622310570000|2021-05-29 17:49:30|14592.94|14472.94|14613.85|14493.85|14613.85|14493.85|14592.94|14472.94|10
1622310580000|2021-05-29 17:49:40|14614.82|14494.82|14619.59|14499.59|14619.59|14499.59|14612.86|14492.86|9
1622310590000|2021-05-29 17:49:50|14619.07|14499.07|14626.67|14506.67|14628.68|14508.68|14618.9|14498.9|10
1622310600000|2021-05-29 17:50:00|14626.89|14506.89|14624.1|14504.1|14627.46|14507.46|14624.1|14504.1|10
1622310610000|2021-05-29 17:50:10|14622.76|14502.76|14602.9|14482.9|14622.76|14502.76|14602.9|14482.9|10
1622310620000|2021-05-29 17:50:20|14599.93|14479.93|14590.21|14470.21|14599.93|14479.93|14590.21|14470.21|10
1622310630000|2021-05-29 17:50:30|14589.17|14469.17|14567.41|14447.41|14589.35|14469.35|14567.41|14447.41|10
1622310640000|2021-05-29 17:50:40|14566.46|14446.46|14551.09|14431.09|14566.46|14446.46|14550.65|14430.65|10
1622310650000|2021-05-29 17:50:50|14550.83|14430.83|14552.49|14432.49|14554.78|14434.78|14550.83|14430.83|10
1622310660000|2021-05-29 17:51:00|14551.2|14431.2|14548.5|14428.5|14552.13|14432.13|14548.5|14428.5|10
1622310670000|2021-05-29 17:51:10|14547.87|14427.87|14546.86|14426.86|14549.17|14429.17|14544.91|14424.91|10
1622310680000|2021-05-29 17:51:20|14546.59|14426.59|14544.14|14424.14|14546.59|14426.59|14544.13|14424.13|10
1622310690000|2021-05-29 17:51:30|14543.06|14423.06|14552.72|14432.72|14552.72|14432.72|14543.06|14423.06|10
1622310700000|2021-05-29 17:51:40|14554.98|14434.98|14568.53|14448.53|14568.53|14448.53|14554.98|14434.98|10
1622310710000|2021-05-29 17:51:50|14568|14448|14566.37|14446.37|14569.24|14449.24|14566.37|14446.37|10
1622310720000|2021-05-29 17:52:00|14566.15|14446.15|14568.3|14448.3|14568.3|14448.3|14564.78|14444.78|10
1622310730000|2021-05-29 17:52:10|14570.72|14450.72|14582.13|14462.13|14582.13|14462.13|14570.72|14450.72|10
1622310740000|2021-05-29 17:52:20|14581.26|14461.26|14574.37|14454.37|14581.26|14461.26|14574.37|14454.37|10
1622310750000|2021-05-29 17:52:30|14574.92|14454.92|14571.69|14451.69|14574.92|14454.92|14571.35|14451.35|9
1622310760000|2021-05-29 17:52:40|14570.78|14450.78|14558.22|14438.22|14570.78|14450.78|14558.22|14438.22|10
1622310770000|2021-05-29 17:52:50|14557.42|14437.42|14559.51|14439.51|14559.51|14439.51|14556.69|14436.69|10
1622310780000|2021-05-29 17:53:00|14560.17|14440.17|14571.3|14451.3|14571.3|14451.3|14560.17|14440.17|10
1622310790000|2021-05-29 17:53:10|14572.07|14452.07|14577.49|14457.49|14577.49|14457.49|14572.07|14452.07|10
1622310800000|2021-05-29 17:53:20|14576.41|14456.41|14571.31|14451.31|14576.41|14456.41|14571.31|14451.31|10
1622310810000|2021-05-29 17:53:30|14571.38|14451.38|14565.53|14445.53|14571.38|14451.38|14564.97|14444.97|10
1622310820000|2021-05-29 17:53:40|14565.27|14445.27|14554.92|14434.92|14565.27|14445.27|14554.92|14434.92|10
1622310830000|2021-05-29 17:53:50|14554.67|14434.67|14552.9|14432.9|14556.39|14436.39|14552.49|14432.49|10
1622310840000|2021-05-29 17:54:00|14553.04|14433.04|14553.75|14433.75|14553.95|14433.95|14551.54|14431.54|10
1622310850000|2021-05-29 17:54:10|14553.47|14433.47|14550.01|14430.01|14553.97|14433.97|14550.01|14430.01|9
1622310860000|2021-05-29 17:54:20|14549.67|14429.67|14548.83|14428.83|14549.92|14429.92|14548.13|14428.13|10
1622310870000|2021-05-29 17:54:30|14548.29|14428.29|14544.62|14424.62|14548.76|14428.76|14544.62|14424.62|10
1622310880000|2021-05-29 17:54:40|14545.27|14425.27|14535.65|14415.65|14547.13|14427.13|14535.65|14415.65|10
1622310890000|2021-05-29 17:54:50|14535.88|14415.88|14507.75|14387.75|14538.18|14418.18|14507.75|14387.75|10
1622310900000|2021-05-29 17:55:00|14506.44|14386.44|14516.62|14396.62|14516.62|14396.62|14504.48|14384.48|10
1622310910000|2021-05-29 17:55:10|14518.06|14398.06|14526.66|14406.66|14526.66|14406.66|14518.06|14398.06|10
1622310920000|2021-05-29 17:55:20|14528.79|14408.79|14530.03|14410.03|14530.03|14410.03|14528.02|14408.02|10
1622310930000|2021-05-29 17:55:30|14531.62|14411.62|14532.42|14412.42|14533.37|14413.37|14530.18|14410.18|10
1622310940000|2021-05-29 17:55:40|14531.84|14411.84|14537.78|14417.78|14537.78|14417.78|14531.84|14411.84|10
1622310950000|2021-05-29 17:55:50|14537.99|14417.99|14540.53|14420.53|14540.53|14420.53|14536.11|14416.11|10
1622310960000|2021-05-29 17:56:00|14540.91|14420.91|14548.87|14428.87|14548.87|14428.87|14540.91|14420.91|10
1622310970000|2021-05-29 17:56:10|14551.36|14431.36|14569.01|14449.01|14569.01|14449.01|14551.36|14431.36|10
1622310980000|2021-05-29 17:56:20|14569.64|14449.64|14587.51|14467.51|14587.51|14467.51|14569.64|14449.64|10
1622310990000|2021-05-29 17:56:30|14588.88|14468.88|14595.14|14475.14|14595.14|14475.14|14588.88|14468.88|10
1622311000000|2021-05-29 17:56:40|14595.98|14475.98|14590.32|14470.32|14596.67|14476.67|14590.32|14470.32|10
1622311010000|2021-05-29 17:56:50|14590.63|14470.63|14592.6|14472.6|14595.16|14475.16|14589.89|14469.89|10
1622311020000|2021-05-29 17:57:00|14591.02|14471.02|14593.38|14473.38|14593.59|14473.59|14586.59|14466.59|10
1622311030000|2021-05-29 17:57:10|14593.09|14473.09|14593.34|14473.34|14593.34|14473.34|14591.93|14471.93|10
1622311040000|2021-05-29 17:57:20|14593.41|14473.41|14591.05|14471.05|14593.41|14473.41|14590.78|14470.78|10
1622311050000|2021-05-29 17:57:30|14589.6|14469.6|14589.35|14469.35|14593|14473|14588.44|14468.44|10
1622311060000|2021-05-29 17:57:40|14588.64|14468.64|14582.94|14462.94|14589.16|14469.16|14582.94|14462.94|10
1622311070000|2021-05-29 17:57:50|14582.58|14462.58|14579.04|14459.04|14582.73|14462.73|14579.04|14459.04|10
1622311080000|2021-05-29 17:58:00|14578.84|14458.84|14568.5|14448.5|14578.84|14458.84|14568.5|14448.5|10
1622311090000|2021-05-29 17:58:10|14567.24|14447.24|14565.28|14445.28|14567.24|14447.24|14562.89|14442.89|10
1622311100000|2021-05-29 17:58:20|14565.89|14445.89|14564.22|14444.22|14567.24|14447.24|14564.22|14444.22|10
1622311110000|2021-05-29 17:58:30|14563.46|14443.46|14562.26|14442.26|14563.46|14443.46|14562.17|14442.17|10
1622311120000|2021-05-29 17:58:40|14562.46|14442.46|14563.24|14443.24|14563.24|14443.24|14561.48|14441.48|10
1622311130000|2021-05-29 17:58:50|14563.83|14443.83|14565.13|14445.13|14565.13|14445.13|14562.74|14442.74|10
1622311140000|2021-05-29 17:59:00|14565.37|14445.37|14576.62|14456.62|14576.62|14456.62|14565.37|14445.37|10
1622311150000|2021-05-29 17:59:10|14578.27|14458.27|14583.89|14463.89|14583.89|14463.89|14578.27|14458.27|10
1622311160000|2021-05-29 17:59:20|14584.42|14464.42|14585.88|14465.88|14585.95|14465.95|14583.56|14463.56|10
1622311170000|2021-05-29 17:59:30|14586.82|14466.82|14588.81|14468.81|14588.81|14468.81|14586.82|14466.82|10
1622311180000|2021-05-29 17:59:40|14589.07|14469.07|14590.69|14470.69|14590.69|14470.69|14588.91|14468.91|10
1622311190000|2021-05-29 17:59:50|14590.14|14470.14|14589.49|14469.49|14590.14|14470.14|14588.45|14468.45|10
1622311200000|2021-05-29 18:00:00|14589.01|14469.01|14567.22|14447.22|14589.01|14469.01|14567.22|14447.22|10
1622311210000|2021-05-29 18:00:10|14566.33|14446.33|14545.76|14425.76|14566.33|14446.33|14545.76|14425.76|10
1622311220000|2021-05-29 18:00:20|14544.36|14424.36|14534.93|14414.93|14544.37|14424.37|14533.83|14413.83|10
1622311230000|2021-05-29 18:00:30|14534.26|14414.26|14534.29|14414.29|14535.38|14415.38|14533.99|14413.99|10
1622311240000|2021-05-29 18:00:40|14535.22|14415.22|14537.25|14417.25|14537.83|14417.83|14535.02|14415.02|10
1622311250000|2021-05-29 18:00:50|14537.08|14417.08|14540.77|14420.77|14541.71|14421.71|14537.08|14417.08|10
1622311260000|2021-05-29 18:01:00|14540.59|14420.59|14534.03|14414.03|14541.31|14421.31|14534.03|14414.03|9
1622311270000|2021-05-29 18:01:10|14532.23|14412.23|14519.08|14399.08|14532.23|14412.23|14519.08|14399.08|10
1622311280000|2021-05-29 18:01:20|14520.19|14400.19|14529.45|14409.45|14529.45|14409.45|14520.12|14400.12|10
1622311290000|2021-05-29 18:01:30|14529.39|14409.39|14541.9|14421.9|14541.9|14421.9|14529.39|14409.39|10
1622311300000|2021-05-29 18:01:40|14544.43|14424.43|14561.56|14441.56|14561.56|14441.56|14544.43|14424.43|10
1622311310000|2021-05-29 18:01:50|14562.36|14442.36|14569.31|14449.31|14569.31|14449.31|14562.36|14442.36|10
1622311320000|2021-05-29 18:02:00|14570.09|14450.09|14581.52|14461.52|14581.52|14461.52|14570.09|14450.09|10
1622311330000|2021-05-29 18:02:10|14581.09|14461.09|14594.02|14474.02|14594.02|14474.02|14581.09|14461.09|10
1622311340000|2021-05-29 18:02:20|14599.58|14479.58|14626.29|14506.29|14626.29|14506.29|14599.58|14479.58|10
1622311350000|2021-05-29 18:02:30|14628.46|14508.46|14636.13|14516.13|14636.13|14516.13|14628.46|14508.46|10
1622311360000|2021-05-29 18:02:40|14635.91|14515.91|14642.6|14522.6|14642.85|14522.85|14635.19|14515.19|10
1622311370000|2021-05-29 18:02:50|14642.3|14522.3|14641.97|14521.97|14643.16|14523.16|14639.61|14519.61|10
1622311380000|2021-05-29 18:03:00|14640.66|14520.66|14632.15|14512.15|14640.66|14520.66|14632.15|14512.15|10
1622311390000|2021-05-29 18:03:10|14630.51|14510.51|14619.01|14499.01|14630.51|14510.51|14617.83|14497.83|10
1622311400000|2021-05-29 18:03:20|14619.27|14499.27|14601.69|14481.69|14619.27|14499.27|14601.69|14481.69|10
1622311410000|2021-05-29 18:03:30|14600.84|14480.84|14599.51|14479.51|14603.6|14483.6|14599.51|14479.51|10
1622311420000|2021-05-29 18:03:40|14599.4|14479.4|14597.27|14477.27|14599.4|14479.4|14597.19|14477.19|10
1622311430000|2021-05-29 18:03:50|14597.22|14477.22|14603.21|14483.21|14603.21|14483.21|14597.22|14477.22|10
1622311440000|2021-05-29 18:04:00|14603.17|14483.17|14606.66|14486.66|14606.66|14486.66|14603.17|14483.17|10
1622311450000|2021-05-29 18:04:10|14606.23|14486.23|14596.91|14476.91|14606.23|14486.23|14596.91|14476.91|10
1622311460000|2021-05-29 18:04:20|14596.34|14476.34|14593.48|14473.48|14596.34|14476.34|14591.94|14471.94|10
1622311470000|2021-05-29 18:04:30|14593.38|14473.38|14579.69|14459.69|14593.38|14473.38|14579.69|14459.69|10
1622311480000|2021-05-29 18:04:40|14579.85|14459.85|14569.19|14449.19|14579.85|14459.85|14569.19|14449.19|10
1622311490000|2021-05-29 18:04:50|14566.97|14446.97|14559.48|14439.48|14567.68|14447.68|14559.48|14439.48|10
1622311500000|2021-05-29 18:05:00|14558.65|14438.65|14560.31|14440.31|14561.02|14441.02|14557.52|14437.52|10
1622311510000|2021-05-29 18:05:10|14562.04|14442.04|14566.2|14446.2|14566.26|14446.26|14562.04|14442.04|10
1622311520000|2021-05-29 18:05:20|14565.81|14445.81|14576.79|14456.79|14576.79|14456.79|14565.81|14445.81|10
1622311530000|2021-05-29 18:05:30|14578.46|14458.46|14575.09|14455.09|14579.47|14459.47|14575.09|14455.09|10
1622311540000|2021-05-29 18:05:40|14573.47|14453.47|14565.59|14445.59|14573.47|14453.47|14565.59|14445.59|10
1622311550000|2021-05-29 18:05:50|14564.6|14444.6|14562.92|14442.92|14564.6|14444.6|14562.05|14442.05|10
1622311560000|2021-05-29 18:06:00|14566.53|14446.53|14571.94|14451.94|14571.94|14451.94|14566.34|14446.34|10
1622311570000|2021-05-29 18:06:10|14571.81|14451.81|14574.11|14454.11|14575.25|14455.25|14571.33|14451.33|10
1622311580000|2021-05-29 18:06:20|14576.06|14456.06|14576.42|14456.42|14576.42|14456.42|14574.91|14454.91|10
1622311590000|2021-05-29 18:06:30|14577.3|14457.3|14578.98|14458.98|14580.22|14460.22|14577.3|14457.3|10
1622311600000|2021-05-29 18:06:40|14579.12|14459.12|14580.8|14460.8|14580.97|14460.97|14579.12|14459.12|10
1622311610000|2021-05-29 18:06:50|14581.5|14461.5|14579.48|14459.48|14584.79|14464.79|14579.48|14459.48|10
1622311620000|2021-05-29 18:07:00|14579.61|14459.61|14567.4|14447.4|14579.61|14459.61|14567.4|14447.4|10
1622311630000|2021-05-29 18:07:10|14565.12|14445.12|14557.36|14437.36|14565.12|14445.12|14557.36|14437.36|10
1622311640000|2021-05-29 18:07:20|14555.72|14435.72|14555.57|14435.57|14555.72|14435.72|14552.31|14432.31|10
1622311650000|2021-05-29 18:07:30|14555.3|14435.3|14558.42|14438.42|14558.49|14438.49|14555.3|14435.3|10
1622311660000|2021-05-29 18:07:40|14558.69|14438.69|14558.89|14438.89|14559.99|14439.99|14558.06|14438.06|10
1622311670000|2021-05-29 18:07:50|14559.53|14439.53|14561.33|14441.33|14561.76|14441.76|14559.53|14439.53|10
1622311680000|2021-05-29 18:08:00|14560.67|14440.67|14556.66|14436.66|14560.67|14440.67|14556.66|14436.66|10
1622311690000|2021-05-29 18:08:10|14556.54|14436.54|14560.12|14440.12|14560.12|14440.12|14555.11|14435.11|10
1622311700000|2021-05-29 18:08:20|14560.33|14440.33|14561.25|14441.25|14561.25|14441.25|14559.67|14439.67|10
1622311710000|2021-05-29 18:08:30|14561.98|14441.98|14566.1|14446.1|14566.71|14446.71|14561.98|14441.98|10
1622311720000|2021-05-29 18:08:40|14565.78|14445.78|14561.34|14441.34|14565.78|14445.78|14561.34|14441.34|10
1622311730000|2021-05-29 18:08:50|14561.03|14441.03|14553.59|14433.59|14561.03|14441.03|14553.59|14433.59|10
1622311740000|2021-05-29 18:09:00|14552|14432|14539.05|14419.05|14552|14432|14539.05|14419.05|10
1622311750000|2021-05-29 18:09:10|14538.89|14418.89|14526.75|14406.75|14538.89|14418.89|14526.75|14406.75|10
1622311760000|2021-05-29 18:09:20|14524.51|14404.51|14514.74|14394.74|14524.51|14404.51|14514.34|14394.34|10
1622311770000|2021-05-29 18:09:30|14514.9|14394.9|14514.58|14394.58|14515.22|14395.22|14514.17|14394.17|10
1622311780000|2021-05-29 18:09:40|14514.48|14394.48|14508.53|14388.53|14514.48|14394.48|14508.53|14388.53|10
1622311790000|2021-05-29 18:09:50|14502.75|14382.75|14492.21|14372.21|14502.75|14382.75|14492.21|14372.21|10
1622311800000|2021-05-29 18:10:00|14491.06|14371.06|14489.02|14369.02|14491.06|14371.06|14488.7|14368.7|10
1622311810000|2021-05-29 18:10:10|14489.17|14369.17|14481.82|14361.82|14489.17|14369.17|14481.82|14361.82|10
1622311820000|2021-05-29 18:10:20|14481.41|14361.41|14480.21|14360.21|14482.33|14362.33|14480.16|14360.16|10
1622311830000|2021-05-29 18:10:30|14479.48|14359.48|14480.14|14360.14|14480.88|14360.88|14479.48|14359.48|10
1622311840000|2021-05-29 18:10:40|14479.61|14359.61|14479.84|14359.84|14481.41|14361.41|14479.61|14359.61|10
1622311850000|2021-05-29 18:10:50|14479.95|14359.95|14479.47|14359.47|14480.52|14360.52|14479.47|14359.47|9
1622311860000|2021-05-29 18:11:00|14479.5|14359.5|14480.21|14360.21|14480.62|14360.62|14479.5|14359.5|10
1622311870000|2021-05-29 18:11:10|14479.69|14359.69|14480.05|14360.05|14480.05|14360.05|14476.4|14356.4|10
1622311880000|2021-05-29 18:11:20|14482.02|14362.02|14494.59|14374.59|14494.59|14374.59|14482.02|14362.02|10
1622311890000|2021-05-29 18:11:30|14493.46|14373.46|14491.56|14371.56|14493.46|14373.46|14490.88|14370.88|9
1622311900000|2021-05-29 18:11:40|14491.1|14371.1|14479.6|14359.6|14491.1|14371.1|14479.6|14359.6|10
1622311910000|2021-05-29 18:11:50|14479.22|14359.22|14465.2|14345.2|14479.22|14359.22|14464.76|14344.76|10
1622311920000|2021-05-29 18:12:00|14459.66|14339.66|14473.79|14353.79|14474.28|14354.28|14459.66|14339.66|10
1622311930000|2021-05-29 18:12:10|14475.62|14355.62|14490.69|14370.69|14491.77|14371.77|14475.62|14355.62|10
1622311940000|2021-05-29 18:12:20|14491.47|14371.47|14489.12|14369.12|14491.47|14371.47|14488.55|14368.55|10
1622311950000|2021-05-29 18:12:30|14487.29|14367.29|14491.47|14371.47|14491.47|14371.47|14485.37|14365.37|10
1622311960000|2021-05-29 18:12:40|14491.59|14371.59|14489.48|14369.48|14491.59|14371.59|14489.21|14369.21|10
1622311970000|2021-05-29 18:12:50|14488.99|14368.99|14489.62|14369.62|14489.78|14369.78|14488.15|14368.15|10
1622311980000|2021-05-29 18:13:00|14489.55|14369.55|14476.04|14356.04|14493.65|14373.65|14476.04|14356.04|10
1622311990000|2021-05-29 18:13:10|14473.9|14353.9|14455.07|14335.07|14474.2|14354.2|14455.07|14335.07|10
1622312000000|2021-05-29 18:13:20|14451.48|14331.48|14441.26|14321.26|14451.48|14331.48|14439.54|14319.54|10
1622312010000|2021-05-29 18:13:30|14441.97|14321.97|14442.11|14322.11|14444.48|14324.48|14441.97|14321.97|10
1622312020000|2021-05-29 18:13:40|14441.67|14321.67|14433.74|14313.74|14441.67|14321.67|14433.74|14313.74|10
1622312030000|2021-05-29 18:13:50|14433.25|14313.25|14431.73|14311.73|14433.25|14313.25|14428.45|14308.45|10
1622312040000|2021-05-29 18:14:00|14432.16|14312.16|14433.92|14313.92|14436.83|14316.83|14432.12|14312.12|10
1622312050000|2021-05-29 18:14:10|14433.6|14313.6|14430.62|14310.62|14433.6|14313.6|14429.29|14309.29|10
1622312060000|2021-05-29 18:14:20|14431.4|14311.4|14439.67|14319.67|14439.67|14319.67|14431.4|14311.4|10
1622312070000|2021-05-29 18:14:30|14440.58|14320.58|14451|14331|14451.76|14331.76|14440.58|14320.58|10
1622312080000|2021-05-29 18:14:40|14452.52|14332.52|14451.64|14331.64|14452.52|14332.52|14451.14|14331.14|10
1622312090000|2021-05-29 18:14:50|14449.97|14329.97|14438.81|14318.81|14449.97|14329.97|14438.81|14318.81|10
1622312100000|2021-05-29 18:15:00|14437.18|14317.18|14437.94|14317.94|14438.33|14318.33|14436.08|14316.08|10
1622312110000|2021-05-29 18:15:10|14438.55|14318.55|14456.47|14336.47|14456.47|14336.47|14438.55|14318.55|10
1622312120000|2021-05-29 18:15:20|14460.43|14340.43|14470.65|14350.65|14470.81|14350.81|14460.43|14340.43|10
1622312130000|2021-05-29 18:15:30|14469.54|14349.54|14473.98|14353.98|14476.81|14356.81|14469.54|14349.54|10
1622312140000|2021-05-29 18:15:40|14473.49|14353.49|14466.83|14346.83|14473.49|14353.49|14466.83|14346.83|10
1622312150000|2021-05-29 18:15:50|14465.42|14345.42|14460.63|14340.63|14465.42|14345.42|14460.63|14340.63|10
1622312160000|2021-05-29 18:16:00|14461.28|14341.28|14462.71|14342.71|14463.28|14343.28|14460.13|14340.13|10
1622312170000|2021-05-29 18:16:10|14462.93|14342.93|14479.72|14359.72|14479.72|14359.72|14462.93|14342.93|10
1622312180000|2021-05-29 18:16:20|14482.18|14362.18|14485.17|14365.17|14485.17|14365.17|14481.34|14361.34|10
1622312190000|2021-05-29 18:16:30|14486.42|14366.42|14496.79|14376.79|14496.79|14376.79|14486.42|14366.42|10
1622312200000|2021-05-29 18:16:40|14497.07|14377.07|14499.47|14379.47|14499.47|14379.47|14496.07|14376.07|10
1622312210000|2021-05-29 18:16:50|14500.05|14380.05|14505.45|14385.45|14505.45|14385.45|14499.88|14379.88|10
1622312220000|2021-05-29 18:17:00|14505.53|14385.53|14503.58|14383.58|14507.11|14387.11|14503.58|14383.58|10
1622312230000|2021-05-29 18:17:10|14502.59|14382.59|14487.65|14367.65|14502.59|14382.59|14487.65|14367.65|10
1622312240000|2021-05-29 18:17:20|14485.65|14365.65|14473.24|14353.24|14485.65|14365.65|14473.24|14353.24|10
1622312250000|2021-05-29 18:17:30|14470.81|14350.81|14464.01|14344.01|14470.81|14350.81|14464.01|14344.01|10
1622312260000|2021-05-29 18:17:40|14464.1|14344.1|14459|14339|14464.1|14344.1|14458.62|14338.62|10
1622312270000|2021-05-29 18:17:50|14460.09|14340.09|14460.53|14340.53|14461.35|14341.35|14459.67|14339.67|10
1622312280000|2021-05-29 18:18:00|14463.33|14343.33|14468.94|14348.94|14468.94|14348.94|14463.33|14343.33|10
1622312290000|2021-05-29 18:18:10|14469.86|14349.86|14472.11|14352.11|14473.86|14353.86|14469.85|14349.85|10
1622312300000|2021-05-29 18:18:20|14471.78|14351.78|14472.9|14352.9|14473.63|14353.63|14471.33|14351.33|10
1622312310000|2021-05-29 18:18:30|14471.93|14351.93|14468.61|14348.61|14471.93|14351.93|14468.61|14348.61|10
1622312320000|2021-05-29 18:18:40|14468.78|14348.78|14471.69|14351.69|14473.06|14353.06|14468.78|14348.78|10
1622312330000|2021-05-29 18:18:50|14473.23|14353.23|14479.53|14359.53|14479.53|14359.53|14472.72|14352.72|10
1622312340000|2021-05-29 18:19:00|14482.76|14362.76|14485.47|14365.47|14485.92|14365.92|14482.73|14362.73|10
1622312350000|2021-05-29 18:19:10|14485.28|14365.28|14472.46|14352.46|14485.28|14365.28|14472.46|14352.46|10
1622312360000|2021-05-29 18:19:20|14471.85|14351.85|14464.18|14344.18|14471.85|14351.85|14464.18|14344.18|10
1622312370000|2021-05-29 18:19:30|14462.17|14342.17|14465.42|14345.42|14465.42|14345.42|14462.17|14342.17|10
1622312380000|2021-05-29 18:19:40|14465.83|14345.83|14467.37|14347.37|14467.37|14347.37|14465.15|14345.15|10
1622312390000|2021-05-29 18:19:50|14468.73|14348.73|14469.55|14349.55|14470.26|14350.26|14468.73|14348.73|10
1622312400000|2021-05-29 18:20:00|14468.96|14348.96|14464.89|14344.89|14469.88|14349.88|14462.96|14342.96|10
1622312410000|2021-05-29 18:20:10|14464.46|14344.46|14469.08|14349.08|14469.29|14349.29|14463.59|14343.59|10
1622312420000|2021-05-29 18:20:20|14468.56|14348.56|14467.27|14347.27|14468.56|14348.56|14466.39|14346.39|10
1622312430000|2021-05-29 18:20:30|14468.32|14348.32|14473.44|14353.44|14473.44|14353.44|14467.98|14347.98|10
1622312440000|2021-05-29 18:20:40|14473.78|14353.78|14475.34|14355.34|14476.77|14356.77|14473.78|14353.78|10
1622312450000|2021-05-29 18:20:50|14476.9|14356.9|14481.22|14361.22|14481.22|14361.22|14476.62|14356.62|10
1622312460000|2021-05-29 18:21:00|14481.69|14361.69|14488.34|14368.34|14488.34|14368.34|14481.69|14361.69|10
1622312470000|2021-05-29 18:21:10|14489.8|14369.8|14496.28|14376.28|14496.38|14376.38|14489.79|14369.79|10
1622312480000|2021-05-29 18:21:20|14497.59|14377.59|14494.01|14374.01|14498.44|14378.44|14494.01|14374.01|10
1622312490000|2021-05-29 18:21:30|14493.93|14373.93|14495.52|14375.52|14495.52|14375.52|14493.64|14373.64|10
1622312500000|2021-05-29 18:21:40|14497.5|14377.5|14501.66|14381.66|14501.66|14381.66|14497.5|14377.5|10
1622312510000|2021-05-29 18:21:50|14502.24|14382.24|14503.13|14383.13|14503.45|14383.45|14502.24|14382.24|10
1622312520000|2021-05-29 18:22:00|14502.81|14382.81|14503.65|14383.65|14503.65|14383.65|14500.93|14380.93|10
1622312530000|2021-05-29 18:22:10|14503.81|14383.81|14509.17|14389.17|14509.17|14389.17|14503.81|14383.81|10
1622312540000|2021-05-29 18:22:20|14509.63|14389.63|14521.59|14401.59|14521.59|14401.59|14509.48|14389.48|10
1622312550000|2021-05-29 18:22:30|14522.56|14402.56|14535.35|14415.35|14535.35|14415.35|14522.56|14402.56|10
1622312560000|2021-05-29 18:22:40|14534.4|14414.4|14533.21|14413.21|14534.55|14414.55|14533.21|14413.21|10
1622312570000|2021-05-29 18:22:50|14534.02|14414.02|14535.47|14415.47|14536.17|14416.17|14534.02|14414.02|10
1622312580000|2021-05-29 18:23:00|14536.55|14416.55|14542.55|14422.55|14542.55|14422.55|14536.55|14416.55|10
1622312590000|2021-05-29 18:23:10|14542.54|14422.54|14525.31|14405.31|14542.54|14422.54|14525.31|14405.31|10
1622312600000|2021-05-29 18:23:20|14523.2|14403.2|14521.69|14401.69|14523.2|14403.2|14519.5|14399.5|10
1622312610000|2021-05-29 18:23:30|14521.48|14401.48|14523.29|14403.29|14523.29|14403.29|14519.8|14399.8|10
1622312620000|2021-05-29 18:23:40|14523.36|14403.36|14521.62|14401.62|14523.68|14403.68|14521.07|14401.07|10
1622312630000|2021-05-29 18:23:50|14521.68|14401.68|14522.87|14402.87|14522.87|14402.87|14521.32|14401.32|10
1622312640000|2021-05-29 18:24:00|14523.71|14403.71|14530.61|14410.61|14530.61|14410.61|14523.66|14403.66|10
1622312650000|2021-05-29 18:24:10|14530.46|14410.46|14534.72|14414.72|14534.72|14414.72|14530.46|14410.46|10
1622312660000|2021-05-29 18:24:20|14534.95|14414.95|14532.06|14412.06|14536.03|14416.03|14532.06|14412.06|10
1622312670000|2021-05-29 18:24:30|14531.77|14411.77|14536.06|14416.06|14536.06|14416.06|14530.02|14410.02|10
1622312680000|2021-05-29 18:24:40|14538.48|14418.48|14540.81|14420.81|14541.09|14421.09|14538.48|14418.48|10
1622312690000|2021-05-29 18:24:50|14540.51|14420.51|14536.22|14416.22|14540.51|14420.51|14536.22|14416.22|10
1622312700000|2021-05-29 18:25:00|14536.19|14416.19|14538.63|14418.63|14538.84|14418.84|14536.19|14416.19|10
1622312710000|2021-05-29 18:25:10|14540.17|14420.17|14545.66|14425.66|14545.8|14425.8|14540.17|14420.17|10
1622312720000|2021-05-29 18:25:20|14550.7|14430.7|14557.17|14437.17|14557.17|14437.17|14550.33|14430.33|10
1622312730000|2021-05-29 18:25:30|14558.33|14438.33|14568.33|14448.33|14568.33|14448.33|14558.33|14438.33|10
1622312740000|2021-05-29 18:25:40|14567.03|14447.03|14566.56|14446.56|14567.67|14447.67|14566.34|14446.34|10
1622312750000|2021-05-29 18:25:50|14566.39|14446.39|14570.24|14450.24|14570.24|14450.24|14565.02|14445.02|10
1622312760000|2021-05-29 18:26:00|14570.1|14450.1|14570.15|14450.15|14571.88|14451.88|14570.1|14450.1|9
1622312770000|2021-05-29 18:26:10|14569.42|14449.42|14567.94|14447.94|14569.42|14449.42|14567.26|14447.26|9
1622312780000|2021-05-29 18:26:20|14568.22|14448.22|14568.87|14448.87|14568.87|14448.87|14567.52|14447.52|10
1622312790000|2021-05-29 18:26:30|14569.2|14449.2|14572.9|14452.9|14572.9|14452.9|14569.2|14449.2|10
1622312800000|2021-05-29 18:26:40|14573.02|14453.02|14580.13|14460.13|14580.13|14460.13|14573.02|14453.02|10
1622312810000|2021-05-29 18:26:50|14579.32|14459.32|14580.93|14460.93|14580.93|14460.93|14578.89|14458.89|10
1622312820000|2021-05-29 18:27:00|14580.81|14460.81|14583.8|14463.8|14583.8|14463.8|14580.81|14460.81|9
1622312830000|2021-05-29 18:27:10|14582.86|14462.86|14573.73|14453.73|14582.92|14462.92|14573.73|14453.73|10
1622312840000|2021-05-29 18:27:20|14575.02|14455.02|14573.75|14453.75|14575.12|14455.12|14573.61|14453.61|10
1622312850000|2021-05-29 18:27:30|14573.32|14453.32|14569.65|14449.65|14573.32|14453.32|14569.65|14449.65|10
1622312860000|2021-05-29 18:27:40|14569.24|14449.24|14568.37|14448.37|14569.83|14449.83|14566.98|14446.98|10
1622312870000|2021-05-29 18:27:50|14568.29|14448.29|14566.89|14446.89|14568.37|14448.37|14566.53|14446.53|10
1622312880000|2021-05-29 18:28:00|14567.56|14447.56|14568.53|14448.53|14568.53|14448.53|14567.56|14447.56|9
1622312890000|2021-05-29 18:28:10|14569.75|14449.75|14564.34|14444.34|14569.75|14449.75|14564.34|14444.34|10
1622312900000|2021-05-29 18:28:20|14561.7|14441.7|14549.07|14429.07|14561.7|14441.7|14549.07|14429.07|10
1622312910000|2021-05-29 18:28:30|14551.11|14431.11|14554.89|14434.89|14554.89|14434.89|14550.51|14430.51|10
1622312920000|2021-05-29 18:28:40|14555.5|14435.5|14554.9|14434.9|14555.59|14435.59|14554.32|14434.32|10
1622312930000|2021-05-29 18:28:50|14555.77|14435.77|14556.96|14436.96|14556.96|14436.96|14555.36|14435.36|10
1622312940000|2021-05-29 18:29:00|14557.31|14437.31|14554.93|14434.93|14557.88|14437.88|14554.93|14434.93|10
1622312950000|2021-05-29 18:29:10|14553.9|14433.9|14551.02|14431.02|14553.96|14433.96|14550.88|14430.88|10
1622312960000|2021-05-29 18:29:20|14550.14|14430.14|14548.98|14428.98|14550.14|14430.14|14548.88|14428.88|10
1622312970000|2021-05-29 18:29:30|14548.76|14428.76|14545.64|14425.64|14549.7|14429.7|14545.64|14425.64|10
1622312980000|2021-05-29 18:29:40|14544.58|14424.58|14537.94|14417.94|14544.58|14424.58|14537.94|14417.94|10
1622312990000|2021-05-29 18:29:50|14538.19|14418.19|14536.08|14416.08|14538.21|14418.21|14536.08|14416.08|10
1622313000000|2021-05-29 18:30:00|14536.13|14416.13|14534.78|14414.78|14536.13|14416.13|14533.95|14413.95|10
1622313010000|2021-05-29 18:30:10|14534.37|14414.37|14548.53|14428.53|14548.53|14428.53|14534.37|14414.37|10
1622313020000|2021-05-29 18:30:20|14549.8|14429.8|14559.46|14439.46|14559.51|14439.51|14549.8|14429.8|10
1622313030000|2021-05-29 18:30:30|14561.38|14441.38|14567.42|14447.42|14568.48|14448.48|14561.38|14441.38|10
1622313040000|2021-05-29 18:30:40|14567.6|14447.6|14574.42|14454.42|14574.42|14454.42|14566.95|14446.95|10
1622313050000|2021-05-29 18:30:50|14574.68|14454.68|14577.23|14457.23|14577.23|14457.23|14574.27|14454.27|10
1622313060000|2021-05-29 18:31:00|14577.05|14457.05|14593.1|14473.1|14593.1|14473.1|14577.05|14457.05|10
1622313070000|2021-05-29 18:31:10|14595.27|14475.27|14609.42|14489.42|14609.42|14489.42|14595.27|14475.27|10
1622313080000|2021-05-29 18:31:20|14613.07|14493.07|14620.9|14500.9|14620.9|14500.9|14613.07|14493.07|10
1622313090000|2021-05-29 18:31:30|14622.09|14502.09|14624.61|14504.61|14626.23|14506.23|14621.99|14501.99|10
1622313100000|2021-05-29 18:31:40|14623.64|14503.64|14623.56|14503.56|14624.3|14504.3|14623.05|14503.05|10
1622313110000|2021-05-29 18:31:50|14622.94|14502.94|14621.65|14501.65|14622.94|14502.94|14621.64|14501.64|10
1622313120000|2021-05-29 18:32:00|14621.33|14501.33|14616.99|14496.99|14621.73|14501.73|14616.64|14496.64|10
1622313130000|2021-05-29 18:32:10|14616.46|14496.46|14615.28|14495.28|14616.46|14496.46|14614.16|14494.16|10
1622313140000|2021-05-29 18:32:20|14614.69|14494.69|14620.38|14500.38|14620.38|14500.38|14614.69|14494.69|10
1622313150000|2021-05-29 18:32:30|14620.67|14500.67|14627.3|14507.3|14627.3|14507.3|14620.67|14500.67|10
1622313160000|2021-05-29 18:32:40|14628.44|14508.44|14626.43|14506.43|14628.86|14508.86|14626.43|14506.43|10
1622313170000|2021-05-29 18:32:50|14626.36|14506.36|14629.93|14509.93|14629.93|14509.93|14626.36|14506.36|10
1622313180000|2021-05-29 18:33:00|14632.24|14512.24|14640.41|14520.41|14640.41|14520.41|14632.24|14512.24|10
1622313190000|2021-05-29 18:33:10|14642.18|14522.18|14639.09|14519.09|14642.5|14522.5|14639.09|14519.09|10
1622313200000|2021-05-29 18:33:20|14636.13|14516.13|14630.18|14510.18|14636.13|14516.13|14629.59|14509.59|10
1622313210000|2021-05-29 18:33:30|14630.31|14510.31|14627.79|14507.79|14630.31|14510.31|14627.09|14507.09|10
1622313220000|2021-05-29 18:33:40|14628.61|14508.61|14629.59|14509.59|14630.21|14510.21|14628.61|14508.61|10
1622313230000|2021-05-29 18:33:50|14629.45|14509.45|14636.51|14516.51|14636.51|14516.51|14629.45|14509.45|10
1622313240000|2021-05-29 18:34:00|14636.37|14516.37|14641.78|14521.78|14641.78|14521.78|14635.12|14515.12|10
1622313250000|2021-05-29 18:34:10|14643.11|14523.11|14644.96|14524.96|14645.18|14525.18|14642.55|14522.55|10
1622313260000|2021-05-29 18:34:20|14645.79|14525.79|14653.29|14533.29|14653.29|14533.29|14645.79|14525.79|10
1622313270000|2021-05-29 18:34:30|14653.11|14533.11|14661.5|14541.5|14661.5|14541.5|14653.11|14533.11|10
1622313280000|2021-05-29 18:34:40|14665.02|14545.02|14673.31|14553.31|14673.31|14553.31|14665.02|14545.02|10
1622313290000|2021-05-29 18:34:50|14673.26|14553.26|14675.2|14555.2|14675.53|14555.53|14671.29|14551.29|10
1622313300000|2021-05-29 18:35:00|14675.62|14555.62|14676.54|14556.54|14676.8|14556.8|14675.02|14555.02|9
1622313310000|2021-05-29 18:35:10|14676.69|14556.69|14676.96|14556.96|14677.73|14557.73|14675.61|14555.61|10
1622313320000|2021-05-29 18:35:20|14678.45|14558.45|14684.13|14564.13|14684.15|14564.15|14678.45|14558.45|10
1622313330000|2021-05-29 18:35:30|14684.63|14564.63|14687.92|14567.92|14689.6|14569.6|14684.63|14564.63|10
1622313340000|2021-05-29 18:35:40|14688.11|14568.11|14680.43|14560.43|14688.11|14568.11|14680.43|14560.43|10
1622313350000|2021-05-29 18:35:50|14679.91|14559.91|14684.51|14564.51|14684.51|14564.51|14679.91|14559.91|10
1622313360000|2021-05-29 18:36:00|14684.18|14564.18|14682.56|14562.56|14684.71|14564.71|14682.46|14562.46|10
1622313370000|2021-05-29 18:36:10|14681.72|14561.72|14676.21|14556.21|14681.96|14561.96|14675.32|14555.32|10
1622313380000|2021-05-29 18:36:20|14675.86|14555.86|14681.14|14561.14|14681.14|14561.14|14675.57|14555.57|10
1622313390000|2021-05-29 18:36:30|14683.57|14563.57|14693.64|14573.64|14693.64|14573.64|14683.47|14563.47|10
1622313400000|2021-05-29 18:36:40|14694.27|14574.27|14693.02|14573.02|14694.62|14574.62|14692.14|14572.14|10
1622313410000|2021-05-29 18:36:50|14693.43|14573.43|14692.81|14572.81|14693.43|14573.43|14691.6|14571.6|10
1622313420000|2021-05-29 18:37:00|14691.77|14571.77|14691.7|14571.7|14693.47|14573.47|14691.7|14571.7|10
1622313430000|2021-05-29 18:37:10|14691.62|14571.62|14684.78|14564.78|14691.62|14571.62|14684.78|14564.78|9
1622313440000|2021-05-29 18:37:20|14684.46|14564.46|14683.84|14563.84|14684.46|14564.46|14681.1|14561.1|10
1622313450000|2021-05-29 18:37:30|14683.85|14563.85|14687.18|14567.18|14687.18|14567.18|14683.85|14563.85|10
1622313460000|2021-05-29 18:37:40|14686.96|14566.96|14684.5|14564.5|14686.99|14566.99|14684.5|14564.5|10
1622313470000|2021-05-29 18:37:50|14685.07|14565.07|14685.45|14565.45|14685.45|14565.45|14684.43|14564.43|10
1622313480000|2021-05-29 18:38:00|14685.53|14565.53|14686.42|14566.42|14687.52|14567.52|14685.53|14565.53|10
1622313490000|2021-05-29 18:38:10|14685.93|14565.93|14683.92|14563.92|14685.93|14565.93|14683.92|14563.92|10
1622313500000|2021-05-29 18:38:20|14684.68|14564.68|14682.55|14562.55|14684.95|14564.95|14682.55|14562.55|10
1622313510000|2021-05-29 18:38:30|14682.44|14562.44|14684.44|14564.44|14684.44|14564.44|14682.19|14562.19|10
1622313520000|2021-05-29 18:38:40|14685.14|14565.14|14689.94|14569.94|14689.94|14569.94|14685.14|14565.14|9
1622313530000|2021-05-29 18:38:50|14691.02|14571.02|14688.44|14568.44|14691.02|14571.02|14688.44|14568.44|10
1622313540000|2021-05-29 18:39:00|14688.4|14568.4|14687.19|14567.19|14689.14|14569.14|14687.19|14567.19|10
1622313550000|2021-05-29 18:39:10|14687.11|14567.11|14687.68|14567.68|14687.79|14567.79|14685.85|14565.85|10
1622313560000|2021-05-29 18:39:20|14686.23|14566.23|14681.92|14561.92|14686.32|14566.32|14681.92|14561.92|10
1622313570000|2021-05-29 18:39:30|14681.38|14561.38|14675.29|14555.29|14681.38|14561.38|14675.14|14555.14|10
1622313580000|2021-05-29 18:39:40|14674.54|14554.54|14667.05|14547.05|14674.95|14554.95|14667.05|14547.05|10
1622313590000|2021-05-29 18:39:50|14666.03|14546.03|14657.94|14537.94|14666.03|14546.03|14657.94|14537.94|10
1622313600000|2021-05-29 18:40:00|14658.84|14538.84|14659.49|14539.49|14659.94|14539.94|14658.57|14538.57|10
1622313610000|2021-05-29 18:40:10|14657.72|14537.72|14654.17|14534.17|14657.72|14537.72|14654.09|14534.09|10
1622313620000|2021-05-29 18:40:20|14652.85|14532.85|14648.87|14528.87|14653.77|14533.77|14648.87|14528.87|10
1622313630000|2021-05-29 18:40:30|14648.76|14528.76|14645.46|14525.46|14648.76|14528.76|14645.46|14525.46|10
1622313640000|2021-05-29 18:40:40|14645.36|14525.36|14640.67|14520.67|14645.36|14525.36|14639.18|14519.18|10
1622313650000|2021-05-29 18:40:50|14641.51|14521.51|14646.6|14526.6|14646.6|14526.6|14641.51|14521.51|10
1622313660000|2021-05-29 18:41:00|14647.39|14527.39|14633.83|14513.83|14647.39|14527.39|14633.83|14513.83|10
1622313670000|2021-05-29 18:41:10|14630.1|14510.1|14621.65|14501.65|14630.1|14510.1|14621.14|14501.14|10
1622313680000|2021-05-29 18:41:20|14621.35|14501.35|14627.79|14507.79|14627.79|14507.79|14621.35|14501.35|10
1622313690000|2021-05-29 18:41:30|14628.29|14508.29|14630.27|14510.27|14631.31|14511.31|14628.29|14508.29|10
1622313700000|2021-05-29 18:41:40|14629.17|14509.17|14624.88|14504.88|14629.36|14509.36|14624.88|14504.88|10
1622313710000|2021-05-29 18:41:50|14624.6|14504.6|14623.39|14503.39|14624.6|14504.6|14622.33|14502.33|10
1622313720000|2021-05-29 18:42:00|14623.53|14503.53|14627.34|14507.34|14627.34|14507.34|14623.53|14503.53|10
1622313730000|2021-05-29 18:42:10|14627.45|14507.45|14635.82|14515.82|14635.82|14515.82|14627.45|14507.45|10
1622313740000|2021-05-29 18:42:20|14637.75|14517.75|14645.7|14525.7|14645.7|14525.7|14637.75|14517.75|10
1622313750000|2021-05-29 18:42:30|14645.55|14525.55|14649.14|14529.14|14649.15|14529.15|14645.55|14525.55|10
1622313760000|2021-05-29 18:42:40|14649.69|14529.69|14652.75|14532.75|14652.75|14532.75|14649.69|14529.69|10
1622313770000|2021-05-29 18:42:50|14652.56|14532.56|14655.2|14535.2|14655.2|14535.2|14651.85|14531.85|10
1622313780000|2021-05-29 18:43:00|14656|14536|14655.08|14535.08|14657.12|14537.12|14654.81|14534.81|10
1622313790000|2021-05-29 18:43:10|14654.71|14534.71|14653.03|14533.03|14654.71|14534.71|14653.03|14533.03|10
1622313800000|2021-05-29 18:43:20|14652.75|14532.75|14653.31|14533.31|14653.59|14533.59|14652.75|14532.75|9
1622313810000|2021-05-29 18:43:30|14653.21|14533.21|14651.78|14531.78|14656.42|14536.42|14651.66|14531.66|10
1622313820000|2021-05-29 18:43:40|14651.26|14531.26|14641.83|14521.83|14651.26|14531.26|14641.83|14521.83|10
1622313830000|2021-05-29 18:43:50|14640.27|14520.27|14626.59|14506.59|14640.27|14520.27|14625.16|14505.16|10
1622313840000|2021-05-29 18:44:00|14626.1|14506.1|14622.29|14502.29|14626.1|14506.1|14621.56|14501.56|10
1622313850000|2021-05-29 18:44:10|14622.79|14502.79|14631.11|14511.11|14631.2|14511.2|14622.79|14502.79|10
1622313860000|2021-05-29 18:44:20|14633.25|14513.25|14638.06|14518.06|14638.58|14518.58|14633.25|14513.25|10
1622313870000|2021-05-29 18:44:30|14638.15|14518.15|14634.7|14514.7|14638.61|14518.61|14634.7|14514.7|10
1622313880000|2021-05-29 18:44:40|14633.34|14513.34|14633.83|14513.83|14634.37|14514.37|14632.59|14512.59|10
1622313890000|2021-05-29 18:44:50|14633.2|14513.2|14634.03|14514.03|14634.03|14514.03|14632.33|14512.33|10
1622313900000|2021-05-29 18:45:00|14634.47|14514.47|14639.77|14519.77|14639.77|14519.77|14634.47|14514.47|10
1622313910000|2021-05-29 18:45:10|14639.94|14519.94|14638.65|14518.65|14640.86|14520.86|14637.9|14517.9|10
1622313920000|2021-05-29 18:45:20|14637.91|14517.91|14636.32|14516.32|14637.91|14517.91|14635.32|14515.32|10
1622313930000|2021-05-29 18:45:30|14636.38|14516.38|14623.31|14503.31|14636.96|14516.96|14623.31|14503.31|10
1622313940000|2021-05-29 18:45:40|14622.85|14502.85|14617.38|14497.38|14622.85|14502.85|14617.38|14497.38|10
1622313950000|2021-05-29 18:45:50|14616.69|14496.69|14610.58|14490.58|14616.71|14496.71|14610.58|14490.58|10
1622313960000|2021-05-29 18:46:00|14610.88|14490.88|14607.57|14487.57|14610.99|14490.99|14607.57|14487.57|10
1622313970000|2021-05-29 18:46:10|14607.38|14487.38|14602.44|14482.44|14607.38|14487.38|14602.44|14482.44|10
1622313980000|2021-05-29 18:46:20|14602.04|14482.04|14592.39|14472.39|14602.04|14482.04|14592.39|14472.39|10
1622313990000|2021-05-29 18:46:30|14591|14471|14577.53|14457.53|14591|14471|14577.53|14457.53|10
1622314000000|2021-05-29 18:46:40|14577.29|14457.29|14570.64|14450.64|14577.29|14457.29|14569.86|14449.86|10
1622314010000|2021-05-29 18:46:50|14569.46|14449.46|14565.34|14445.34|14569.99|14449.99|14565.34|14445.34|10
1622314020000|2021-05-29 18:47:00|14565.26|14445.26|14567.27|14447.27|14567.27|14447.27|14565.14|14445.14|10
1622314030000|2021-05-29 18:47:10|14566.88|14446.88|14573.52|14453.52|14573.52|14453.52|14566.88|14446.88|10
1622314040000|2021-05-29 18:47:20|14574.02|14454.02|14583.37|14463.37|14583.37|14463.37|14574.02|14454.02|10
1622314050000|2021-05-29 18:47:30|14583.74|14463.74|14581.88|14461.88|14583.74|14463.74|14581.88|14461.88|10
1622314060000|2021-05-29 18:47:40|14582.42|14462.42|14582.9|14462.9|14583.02|14463.02|14581.86|14461.86|10
1622314070000|2021-05-29 18:47:50|14582.8|14462.8|14581.09|14461.09|14582.8|14462.8|14580.25|14460.25|10
1622314080000|2021-05-29 18:48:00|14580.03|14460.03|14574.07|14454.07|14580.03|14460.03|14574.07|14454.07|10
1622314090000|2021-05-29 18:48:10|14573.37|14453.37|14572.75|14452.75|14573.67|14453.67|14572.39|14452.39|10
1622314100000|2021-05-29 18:48:20|14572.96|14452.96|14577.01|14457.01|14577.01|14457.01|14572.96|14452.96|10
1622314110000|2021-05-29 18:48:30|14577.24|14457.24|14583.67|14463.67|14583.67|14463.67|14577.24|14457.24|10
1622314120000|2021-05-29 18:48:40|14582.39|14462.39|14577.7|14457.7|14582.39|14462.39|14577.7|14457.7|10
1622314130000|2021-05-29 18:48:50|14577.51|14457.51|14578.77|14458.77|14578.77|14458.77|14576.75|14456.75|10
1622314140000|2021-05-29 18:49:00|14580.38|14460.38|14583.51|14463.51|14583.74|14463.74|14580|14460|10
1622314150000|2021-05-29 18:49:10|14583.41|14463.41|14587.44|14467.44|14587.44|14467.44|14583.35|14463.35|10
1622314160000|2021-05-29 18:49:20|14588.39|14468.39|14598.37|14478.37|14598.37|14478.37|14588.39|14468.39|10
1622314170000|2021-05-29 18:49:30|14598.26|14478.26|14599.38|14479.38|14599.38|14479.38|14597.8|14477.8|10
1622314180000|2021-05-29 18:49:40|14598.68|14478.68|14599.27|14479.27|14600.16|14480.16|14598.68|14478.68|10
1622314190000|2021-05-29 18:49:50|14598.9|14478.9|14599.99|14479.99|14600.23|14480.23|14598.9|14478.9|10
1622314200000|2021-05-29 18:50:00|14600.36|14480.36|14605.15|14485.15|14605.15|14485.15|14600.01|14480.01|10
1622314210000|2021-05-29 18:50:10|14605.55|14485.55|14602.77|14482.77|14606.35|14486.35|14602.77|14482.77|10
1622314220000|2021-05-29 18:50:20|14602.54|14482.54|14599.88|14479.88|14602.54|14482.54|14599.88|14479.88|10
1622314230000|2021-05-29 18:50:30|14599.57|14479.57|14590.2|14470.2|14599.57|14479.57|14590.2|14470.2|10
1622314240000|2021-05-29 18:50:40|14590.09|14470.09|14585.57|14465.57|14590.09|14470.09|14585.57|14465.57|10
1622314250000|2021-05-29 18:50:50|14585.82|14465.82|14581.49|14461.49|14586.44|14466.44|14581.49|14461.49|10
1622314260000|2021-05-29 18:51:00|14581.39|14461.39|14574.33|14454.33|14581.39|14461.39|14574.33|14454.33|10
1622314270000|2021-05-29 18:51:10|14575.17|14455.17|14573|14453|14576.07|14456.07|14573|14453|10
1622314280000|2021-05-29 18:51:20|14572.66|14452.66|14563.47|14443.47|14572.66|14452.66|14563.47|14443.47|10
1622314290000|2021-05-29 18:51:30|14563.53|14443.53|14548.6|14428.6|14563.53|14443.53|14548.51|14428.51|10
1622314300000|2021-05-29 18:51:40|14548.01|14428.01|14543.13|14423.13|14548.01|14428.01|14543.08|14423.08|10
1622314310000|2021-05-29 18:51:50|14543.03|14423.03|14538.66|14418.66|14543.46|14423.46|14538.66|14418.66|10
1622314320000|2021-05-29 18:52:00|14536.8|14416.8|14530.07|14410.07|14536.8|14416.8|14528.7|14408.7|10
1622314330000|2021-05-29 18:52:10|14529.82|14409.82|14521.67|14401.67|14529.82|14409.82|14521.67|14401.67|10
1622314340000|2021-05-29 18:52:20|14517.33|14397.33|14508.49|14388.49|14517.33|14397.33|14506.57|14386.57|10
1622314350000|2021-05-29 18:52:30|14511.43|14391.43|14522.23|14402.23|14522.23|14402.23|14511.43|14391.43|10
1622314360000|2021-05-29 18:52:40|14526.63|14406.63|14530.86|14410.86|14532.86|14412.86|14526.63|14406.63|10
1622314370000|2021-05-29 18:52:50|14531.94|14411.94|14525.18|14405.18|14532.55|14412.55|14525.18|14405.18|10
1622314380000|2021-05-29 18:53:00|14524.12|14404.12|14525.48|14405.48|14525.48|14405.48|14523.14|14403.14|9
1622314390000|2021-05-29 18:53:10|14526.08|14406.08|14530.15|14410.15|14530.97|14410.97|14526.08|14406.08|10
1622314400000|2021-05-29 18:53:20|14530.19|14410.19|14529|14409|14530.19|14410.19|14528.02|14408.02|10
1622314410000|2021-05-29 18:53:30|14529.61|14409.61|14537.8|14417.8|14537.8|14417.8|14529.61|14409.61|10
1622314420000|2021-05-29 18:53:40|14537.96|14417.96|14536.74|14416.74|14537.96|14417.96|14536.74|14416.74|10
1622314430000|2021-05-29 18:53:50|14536.71|14416.71|14531.49|14411.49|14536.71|14416.71|14531.49|14411.49|10
1622314440000|2021-05-29 18:54:00|14531.12|14411.12|14528.53|14408.53|14531.12|14411.12|14528.42|14408.42|10
1622314450000|2021-05-29 18:54:10|14528.38|14408.38|14531.99|14411.99|14531.99|14411.99|14527.75|14407.75|10
1622314460000|2021-05-29 18:54:20|14532.07|14412.07|14534.16|14414.16|14534.17|14414.17|14530.39|14410.39|10
1622314470000|2021-05-29 18:54:30|14533.06|14413.06|14538.27|14418.27|14538.27|14418.27|14533.06|14413.06|10
1622314480000|2021-05-29 18:54:40|14537.97|14417.97|14540.05|14420.05|14540.48|14420.48|14537.97|14417.97|10
1622314490000|2021-05-29 18:54:50|14540.34|14420.34|14548.65|14428.65|14548.65|14428.65|14540.34|14420.34|10
1622314500000|2021-05-29 18:55:00|14549.51|14429.51|14566.99|14446.99|14566.99|14446.99|14549.51|14429.51|10
1622314510000|2021-05-29 18:55:10|14567.5|14447.5|14584.87|14464.87|14584.87|14464.87|14567.5|14447.5|10
1622314520000|2021-05-29 18:55:20|14587.28|14467.28|14606.7|14486.7|14607.5|14487.5|14587.28|14467.28|10
1622314530000|2021-05-29 18:55:30|14606.93|14486.93|14617.46|14497.46|14617.46|14497.46|14606.93|14486.93|10
1622314540000|2021-05-29 18:55:40|14617.18|14497.18|14624.84|14504.84|14624.97|14504.97|14617.17|14497.17|10
1622314550000|2021-05-29 18:55:50|14625.18|14505.18|14626.47|14506.47|14627.9|14507.9|14625.18|14505.18|10
1622314560000|2021-05-29 18:56:00|14626.58|14506.58|14630.32|14510.32|14630.32|14510.32|14626.05|14506.05|9
1622314570000|2021-05-29 18:56:10|14630.38|14510.38|14636.97|14516.97|14637.08|14517.08|14630.38|14510.38|10
1622314580000|2021-05-29 18:56:20|14637.4|14517.4|14636.37|14516.37|14637.75|14517.75|14636|14516|10
1622314590000|2021-05-29 18:56:30|14636.32|14516.32|14630.84|14510.84|14636.37|14516.37|14630.84|14510.84|10
1622314600000|2021-05-29 18:56:40|14630.17|14510.17|14620.39|14500.39|14630.17|14510.17|14620.25|14500.25|10
1622314610000|2021-05-29 18:56:50|14618|14498|14599.96|14479.96|14618|14498|14599.96|14479.96|10
1622314620000|2021-05-29 18:57:00|14598.17|14478.17|14604.7|14484.7|14604.7|14484.7|14596.1|14476.1|10
1622314630000|2021-05-29 18:57:10|14605.28|14485.28|14597.81|14477.81|14607.43|14487.43|14597.81|14477.81|10
1622314640000|2021-05-29 18:57:20|14596.25|14476.25|14582.51|14462.51|14596.25|14476.25|14582.51|14462.51|10
1622314650000|2021-05-29 18:57:30|14581.07|14461.07|14561.1|14441.1|14581.07|14461.07|14561.1|14441.1|9
1622314660000|2021-05-29 18:57:40|14560.15|14440.15|14545.03|14425.03|14560.15|14440.15|14545.03|14425.03|10
1622314670000|2021-05-29 18:57:50|14543.12|14423.12|14543.72|14423.72|14544.35|14424.35|14540.83|14420.83|10
1622314680000|2021-05-29 18:58:00|14543.91|14423.91|14551.17|14431.17|14551.17|14431.17|14543.91|14423.91|10
1622314690000|2021-05-29 18:58:10|14552.17|14432.17|14560.1|14440.1|14560.1|14440.1|14552.17|14432.17|10
1622314700000|2021-05-29 18:58:20|14561.36|14441.36|14568.88|14448.88|14569.03|14449.03|14561.36|14441.36|10
1622314710000|2021-05-29 18:58:30|14569.06|14449.06|14578.92|14458.92|14578.92|14458.92|14569.06|14449.06|10
1622314720000|2021-05-29 18:58:40|14579.37|14459.37|14581.04|14461.04|14581.04|14461.04|14579.33|14459.33|10
1622314730000|2021-05-29 18:58:50|14583.17|14463.17|14597.74|14477.74|14597.74|14477.74|14583.17|14463.17|10
1622314740000|2021-05-29 18:59:00|14597.67|14477.67|14605.74|14485.74|14606.06|14486.06|14597.67|14477.67|10
1622314750000|2021-05-29 18:59:10|14606.15|14486.15|14604.72|14484.72|14607.08|14487.08|14604.51|14484.51|10
1622314760000|2021-05-29 18:59:20|14604.19|14484.19|14605.87|14485.87|14606.16|14486.16|14604.19|14484.19|10
1622314770000|2021-05-29 18:59:30|14605.53|14485.53|14608.3|14488.3|14608.63|14488.63|14605.32|14485.32|10
1622314780000|2021-05-29 18:59:40|14610.31|14490.31|14619.93|14499.93|14619.93|14499.93|14610.31|14490.31|9
1622314790000|2021-05-29 18:59:50|14620.9|14500.9|14624.52|14504.52|14624.52|14504.52|14620.9|14500.9|10
1622314800000|2021-05-29 19:00:00|14624.78|14504.78|14621.57|14501.57|14625.6|14505.6|14621.57|14501.57|10
1622314810000|2021-05-29 19:00:10|14621.74|14501.74|14606.44|14486.44|14621.74|14501.74|14606.4|14486.4|10
1622314820000|2021-05-29 19:00:20|14606.67|14486.67|14594.43|14474.43|14606.67|14486.67|14594.43|14474.43|10
1622314830000|2021-05-29 19:00:30|14594.04|14474.04|14583.04|14463.04|14594.04|14474.04|14583.04|14463.04|10
1622314840000|2021-05-29 19:00:40|14582.45|14462.45|14575.59|14455.59|14582.45|14462.45|14575.59|14455.59|10
1622314850000|2021-05-29 19:00:50|14576.52|14456.52|14576.4|14456.4|14580.08|14460.08|14576.18|14456.18|10
1622314860000|2021-05-29 19:01:00|14576.55|14456.55|14565.31|14445.31|14576.93|14456.93|14565.31|14445.31|10
1622314870000|2021-05-29 19:01:10|14564.38|14444.38|14551.43|14431.43|14564.38|14444.38|14551.14|14431.14|10
1622314880000|2021-05-29 19:01:20|14550.65|14430.65|14545.49|14425.49|14550.65|14430.65|14545.49|14425.49|10
1622314890000|2021-05-29 19:01:30|14544.8|14424.8|14540.75|14420.75|14545.4|14425.4|14540.75|14420.75|10
1622314900000|2021-05-29 19:01:40|14539.34|14419.34|14536.48|14416.48|14539.34|14419.34|14536.48|14416.48|10
1622314910000|2021-05-29 19:01:50|14536.58|14416.58|14534.38|14414.38|14536.86|14416.86|14534.38|14414.38|10
1622314920000|2021-05-29 19:02:00|14535.65|14415.65|14541.87|14421.87|14541.87|14421.87|14535.03|14415.03|10
1622314930000|2021-05-29 19:02:10|14540.86|14420.86|14548.11|14428.11|14548.11|14428.11|14540.86|14420.86|10
1622314940000|2021-05-29 19:02:20|14548.44|14428.44|14550.5|14430.5|14550.58|14430.58|14548.44|14428.44|10
1622314950000|2021-05-29 19:02:30|14550.11|14430.11|14552.13|14432.13|14552.13|14432.13|14549.41|14429.41|9
1622314960000|2021-05-29 19:02:40|14554.09|14434.09|14564.56|14444.56|14565.28|14445.28|14554.09|14434.09|10
1622314970000|2021-05-29 19:02:50|14564.19|14444.19|14564.87|14444.87|14565.99|14445.99|14563.47|14443.47|10
1622314980000|2021-05-29 19:03:00|14564.88|14444.88|14571.69|14451.69|14571.69|14451.69|14564.88|14444.88|10
1622314990000|2021-05-29 19:03:10|14573.61|14453.61|14568.73|14448.73|14573.61|14453.61|14568.22|14448.22|10
1622315000000|2021-05-29 19:03:20|14567.73|14447.73|14565.39|14445.39|14568.38|14448.38|14564.08|14444.08|10
1622315010000|2021-05-29 19:03:30|14564.77|14444.77|14573.09|14453.09|14573.09|14453.09|14564.77|14444.77|9
1622315020000|2021-05-29 19:03:40|14575.51|14455.51|14578.76|14458.76|14578.88|14458.88|14575.51|14455.51|10
1622315030000|2021-05-29 19:03:50|14578.58|14458.58|14578.75|14458.75|14578.77|14458.77|14578.18|14458.18|9
1622315040000|2021-05-29 19:04:00|14580.13|14460.13|14579.13|14459.13|14580.21|14460.21|14579.13|14459.13|10
1622315050000|2021-05-29 19:04:10|14580.14|14460.14|14582.85|14462.85|14582.85|14462.85|14580.14|14460.14|10
1622315060000|2021-05-29 19:04:20|14584.81|14464.81|14598.09|14478.09|14598.09|14478.09|14584.81|14464.81|10
1622315070000|2021-05-29 19:04:30|14598.16|14478.16|14599.38|14479.38|14600.82|14480.82|14598.16|14478.16|10
1622315080000|2021-05-29 19:04:40|14600.02|14480.02|14609.38|14489.38|14609.38|14489.38|14600.02|14480.02|10
1622315090000|2021-05-29 19:04:50|14608.79|14488.79|14613.72|14493.72|14613.72|14493.72|14608.79|14488.79|10
1622315100000|2021-05-29 19:05:00|14613.61|14493.61|14620.43|14500.43|14621.36|14501.36|14613.61|14493.61|10
1622315110000|2021-05-29 19:05:10|14620.64|14500.64|14628|14508|14628.15|14508.15|14620.64|14500.64|10
1622315120000|2021-05-29 19:05:20|14629.08|14509.08|14635.93|14515.93|14635.93|14515.93|14629.08|14509.08|10
1622315130000|2021-05-29 19:05:30|14637.31|14517.31|14647.04|14527.04|14647.04|14527.04|14637.2|14517.2|10
1622315140000|2021-05-29 19:05:40|14648.01|14528.01|14657.68|14537.68|14657.68|14537.68|14648.01|14528.01|10
1622315150000|2021-05-29 19:05:50|14657.86|14537.86|14660.83|14540.83|14660.83|14540.83|14657.74|14537.74|10
1622315160000|2021-05-29 19:06:00|14661.13|14541.13|14661.88|14541.88|14662.04|14542.04|14661.08|14541.08|10
1622315170000|2021-05-29 19:06:10|14661.93|14541.93|14666.86|14546.86|14667.77|14547.77|14661.93|14541.93|10
1622315180000|2021-05-29 19:06:20|14667.8|14547.8|14667.72|14547.72|14668.19|14548.19|14665.51|14545.51|10
1622315190000|2021-05-29 19:06:30|14667.68|14547.68|14668.26|14548.26|14668.26|14548.26|14667.07|14547.07|10
1622315200000|2021-05-29 19:06:40|14668.29|14548.29|14672.38|14552.38|14672.38|14552.38|14668.29|14548.29|10
1622315210000|2021-05-29 19:06:50|14673.29|14553.29|14678.46|14558.46|14678.46|14558.46|14673.29|14553.29|10
1622315220000|2021-05-29 19:07:00|14679.1|14559.1|14680.48|14560.48|14681.21|14561.21|14679.1|14559.1|10
1622315230000|2021-05-29 19:07:10|14680.31|14560.31|14677.68|14557.68|14681.33|14561.33|14677.68|14557.68|10
1622315240000|2021-05-29 19:07:20|14676.87|14556.87|14664.46|14544.46|14676.87|14556.87|14663.39|14543.39|10
1622315250000|2021-05-29 19:07:30|14663.19|14543.19|14656.87|14536.87|14664.3|14544.3|14656.87|14536.87|10
1622315260000|2021-05-29 19:07:40|14657.04|14537.04|14641.06|14521.06|14657.04|14537.04|14640.82|14520.82|10
1622315270000|2021-05-29 19:07:50|14638.55|14518.55|14622.04|14502.04|14638.55|14518.55|14622.04|14502.04|10
1622315280000|2021-05-29 19:08:00|14617.56|14497.56|14621.08|14501.08|14621.08|14501.08|14614.58|14494.58|10
1622315290000|2021-05-29 19:08:10|14621.75|14501.75|14620.11|14500.11|14625.19|14505.19|14620.11|14500.11|10
1622315300000|2021-05-29 19:08:20|14619.73|14499.73|14604.65|14484.65|14619.73|14499.73|14604.65|14484.65|10
1622315310000|2021-05-29 19:08:30|14602.6|14482.6|14602.96|14482.96|14604.03|14484.03|14601.96|14481.96|10
1622315320000|2021-05-29 19:08:40|14602.44|14482.44|14594.48|14474.48|14602.7|14482.7|14594.48|14474.48|10
1622315330000|2021-05-29 19:08:50|14594.46|14474.46|14589.27|14469.27|14595.05|14475.05|14588.47|14468.47|10
1622315340000|2021-05-29 19:09:00|14589.15|14469.15|14580.32|14460.32|14589.29|14469.29|14580.32|14460.32|10
1622315350000|2021-05-29 19:09:10|14580.19|14460.19|14567.08|14447.08|14580.19|14460.19|14567.08|14447.08|10
1622315360000|2021-05-29 19:09:20|14565.62|14445.62|14565.75|14445.75|14565.89|14445.89|14564.49|14444.49|10
1622315370000|2021-05-29 19:09:30|14566.27|14446.27|14558.42|14438.42|14568.23|14448.23|14558.42|14438.42|10
1622315380000|2021-05-29 19:09:40|14557.15|14437.15|14550.45|14430.45|14557.15|14437.15|14550.45|14430.45|10
1622315390000|2021-05-29 19:09:50|14549.63|14429.63|14548.92|14428.92|14549.63|14429.63|14548.81|14428.81|10
1622315400000|2021-05-29 19:10:00|14548.11|14428.11|14547.1|14427.1|14548.11|14428.11|14545.49|14425.49|10
1622315410000|2021-05-29 19:10:10|14547.59|14427.59|14559.55|14439.55|14559.55|14439.55|14547.59|14427.59|10
1622315420000|2021-05-29 19:10:20|14561.1|14441.1|14567.85|14447.85|14568.11|14448.11|14561.1|14441.1|10
1622315430000|2021-05-29 19:10:30|14568.03|14448.03|14571.64|14451.64|14572|14452|14568.03|14448.03|10
1622315440000|2021-05-29 19:10:40|14572.3|14452.3|14576.86|14456.86|14576.86|14456.86|14571.38|14451.38|10
1622315450000|2021-05-29 19:10:50|14577.63|14457.63|14577.26|14457.26|14579.64|14459.64|14576.93|14456.93|10
1622315460000|2021-05-29 19:11:00|14576.24|14456.24|14569.67|14449.67|14576.35|14456.35|14569.67|14449.67|10
1622315470000|2021-05-29 19:11:10|14569.4|14449.4|14564.46|14444.46|14569.66|14449.66|14564.38|14444.38|10
1622315480000|2021-05-29 19:11:20|14564|14444|14563.42|14443.42|14564|14444|14561.24|14441.24|10
1622315490000|2021-05-29 19:11:30|14563.44|14443.44|14563.65|14443.65|14566.11|14446.11|14563.44|14443.44|10
1622315500000|2021-05-29 19:11:40|14562.87|14442.87|14558.75|14438.75|14562.87|14442.87|14558.59|14438.59|10
1622315510000|2021-05-29 19:11:50|14558.78|14438.78|14558.36|14438.36|14559.54|14439.54|14557.98|14437.98|10
1622315520000|2021-05-29 19:12:00|14557.69|14437.69|14558.57|14438.57|14558.57|14438.57|14557.23|14437.23|10
1622315530000|2021-05-29 19:12:10|14559.75|14439.75|14561.23|14441.23|14562.46|14442.46|14559.75|14439.75|10
1622315540000|2021-05-29 19:12:20|14560.54|14440.54|14557.24|14437.24|14560.54|14440.54|14556.91|14436.91|10
1622315550000|2021-05-29 19:12:30|14556.61|14436.61|14552.02|14432.02|14556.61|14436.61|14552.02|14432.02|10
1622315560000|2021-05-29 19:12:40|14549.85|14429.85|14543.16|14423.16|14550.23|14430.23|14543.16|14423.16|10
1622315570000|2021-05-29 19:12:50|14542.19|14422.19|14535.02|14415.02|14542.19|14422.19|14535.02|14415.02|10
1622315580000|2021-05-29 19:13:00|14534.98|14414.98|14525.01|14405.01|14534.98|14414.98|14525.01|14405.01|10
1622315590000|2021-05-29 19:13:10|14524.24|14404.24|14528.73|14408.73|14528.74|14408.74|14524.24|14404.24|10
1622315600000|2021-05-29 19:13:20|14528.76|14408.76|14518.77|14398.77|14528.76|14408.76|14518.77|14398.77|10
1622315610000|2021-05-29 19:13:30|14520.08|14400.08|14514.57|14394.57|14520.3|14400.3|14513.34|14393.34|10
1622315620000|2021-05-29 19:13:40|14514.39|14394.39|14500.92|14380.92|14514.39|14394.39|14500.92|14380.92|10
1622315630000|2021-05-29 19:13:50|14499.74|14379.74|14486.98|14366.98|14499.74|14379.74|14486.43|14366.43|10
1622315640000|2021-05-29 19:14:00|14486.68|14366.68|14492.61|14372.61|14492.61|14372.61|14485.1|14365.1|10
1622315650000|2021-05-29 19:14:10|14491.96|14371.96|14492.04|14372.04|14495.57|14375.57|14491.96|14371.96|10
1622315660000|2021-05-29 19:14:20|14492.36|14372.36|14498.36|14378.36|14498.54|14378.54|14492.36|14372.36|10
1622315670000|2021-05-29 19:14:30|14498.8|14378.8|14496.71|14376.71|14498.8|14378.8|14496.71|14376.71|10
1622315680000|2021-05-29 19:14:40|14496.44|14376.44|14493.04|14373.04|14496.44|14376.44|14493.04|14373.04|10
1622315690000|2021-05-29 19:14:50|14493.88|14373.88|14490.78|14370.78|14495.73|14375.73|14490.78|14370.78|10
1622315700000|2021-05-29 19:15:00|14489.76|14369.76|14487.62|14367.62|14489.76|14369.76|14487.11|14367.11|10
1622315710000|2021-05-29 19:15:10|14488.21|14368.21|14494.11|14374.11|14494.75|14374.75|14488.21|14368.21|10
1622315720000|2021-05-29 19:15:20|14495.68|14375.68|14498.56|14378.56|14498.56|14378.56|14495.68|14375.68|10
1622315730000|2021-05-29 19:15:30|14498.37|14378.37|14497.4|14377.4|14498.63|14378.63|14497.06|14377.06|10
1622315740000|2021-05-29 19:15:40|14497.27|14377.27|14497.15|14377.15|14498.42|14378.42|14497.15|14377.15|10
1622315750000|2021-05-29 19:15:50|14496.99|14376.99|14495.81|14375.81|14498.32|14378.32|14495.81|14375.81|10
1622315760000|2021-05-29 19:16:00|14496.01|14376.01|14495.64|14375.64|14496.01|14376.01|14495.37|14375.37|9
1622315770000|2021-05-29 19:16:10|14495.72|14375.72|14500.73|14380.73|14500.73|14380.73|14495.72|14375.72|10
1622315780000|2021-05-29 19:16:20|14500.63|14380.63|14508.14|14388.14|14508.14|14388.14|14500.63|14380.63|9
1622315790000|2021-05-29 19:16:30|14508|14388|14508.32|14388.32|14508.73|14388.73|14506.54|14386.54|10
1622315800000|2021-05-29 19:16:40|14508.2|14388.2|14513.24|14393.24|14513.34|14393.34|14508.2|14388.2|10
1622315810000|2021-05-29 19:16:50|14512.94|14392.94|14508.4|14388.4|14512.94|14392.94|14508.4|14388.4|10
1622315820000|2021-05-29 19:17:00|14508.76|14388.76|14506.05|14386.05|14509.07|14389.07|14505.53|14385.53|9
1622315830000|2021-05-29 19:17:10|14505.87|14385.87|14505.88|14385.88|14507.68|14387.68|14505.87|14385.87|10
1622315840000|2021-05-29 19:17:20|14506.7|14386.7|14504.68|14384.68|14506.7|14386.7|14504.31|14384.31|10
1622315850000|2021-05-29 19:17:30|14504.69|14384.69|14507.79|14387.79|14507.79|14387.79|14504.53|14384.53|10
1622315860000|2021-05-29 19:17:40|14509.01|14389.01|14514.52|14394.52|14514.52|14394.52|14509.01|14389.01|9
1622315870000|2021-05-29 19:17:50|14515.08|14395.08|14512.42|14392.42|14515.08|14395.08|14512.27|14392.27|10
1622315880000|2021-05-29 19:18:00|14511.33|14391.33|14502.69|14382.69|14511.79|14391.79|14502.69|14382.69|10
1622315890000|2021-05-29 19:18:10|14501.46|14381.46|14480.88|14360.88|14501.46|14381.46|14480.88|14360.88|10
1622315900000|2021-05-29 19:18:20|14474.65|14354.65|14454.56|14334.56|14474.65|14354.65|14454.56|14334.56|10
1622315910000|2021-05-29 19:18:30|14453.54|14333.54|14448.43|14328.43|14453.54|14333.54|14447.23|14327.23|10
1622315920000|2021-05-29 19:18:40|14447.82|14327.82|14450.28|14330.28|14451.06|14331.06|14447.82|14327.82|10
1622315930000|2021-05-29 19:18:50|14449.43|14329.43|14449.82|14329.82|14450.03|14330.03|14448.31|14328.31|10
1622315940000|2021-05-29 19:19:00|14449.55|14329.55|14449.2|14329.2|14450.76|14330.76|14449.2|14329.2|10
1622315950000|2021-05-29 19:19:10|14449.03|14329.03|14448.07|14328.07|14450.76|14330.76|14448.07|14328.07|9
1622315960000|2021-05-29 19:19:20|14447.68|14327.68|14447.15|14327.15|14448.51|14328.51|14447.09|14327.09|10
1622315970000|2021-05-29 19:19:30|14445.59|14325.59|14448.31|14328.31|14448.31|14328.31|14444.68|14324.68|10
1622315980000|2021-05-29 19:19:40|14449.58|14329.58|14451.88|14331.88|14452.66|14332.66|14449.58|14329.58|10
1622315990000|2021-05-29 19:19:50|14452.17|14332.17|14440.9|14320.9|14452.72|14332.72|14440.9|14320.9|10
1622316000000|2021-05-29 19:20:00|14439.79|14319.79|14435.33|14315.33|14439.79|14319.79|14435.33|14315.33|9
1622316010000|2021-05-29 19:20:10|14434.52|14314.52|14427.82|14307.82|14434.52|14314.52|14427.82|14307.82|10
1622316020000|2021-05-29 19:20:20|14427.35|14307.35|14427.83|14307.83|14428.57|14308.57|14427.22|14307.22|10
1622316030000|2021-05-29 19:20:30|14428.05|14308.05|14422.47|14302.47|14428.05|14308.05|14422.47|14302.47|10
1622316040000|2021-05-29 19:20:40|14422.36|14302.36|14412.33|14292.33|14422.36|14302.36|14412.33|14292.33|10
1622316050000|2021-05-29 19:20:50|14409.69|14289.69|14404.64|14284.64|14409.69|14289.69|14404.64|14284.64|10
1622316060000|2021-05-29 19:21:00|14403.16|14283.16|14409.21|14289.21|14409.24|14289.24|14402.21|14282.21|10
1622316070000|2021-05-29 19:21:10|14409.04|14289.04|14414.62|14294.62|14415.26|14295.26|14409.04|14289.04|10
1622316080000|2021-05-29 19:21:20|14415.38|14295.38|14415.06|14295.06|14417.07|14297.07|14415.06|14295.06|10
1622316090000|2021-05-29 19:21:30|14414.99|14294.99|14412.63|14292.63|14415.96|14295.96|14412.01|14292.01|10
1622316100000|2021-05-29 19:21:40|14413.38|14293.38|14412.06|14292.06|14413.45|14293.45|14411.38|14291.38|10
1622316110000|2021-05-29 19:21:50|14412.01|14292.01|14407.06|14287.06|14412.01|14292.01|14407.06|14287.06|10
1622316120000|2021-05-29 19:22:00|14406.42|14286.42|14407.64|14287.64|14407.64|14287.64|14405.95|14285.95|10
1622316130000|2021-05-29 19:22:10|14408.36|14288.36|14409.87|14289.87|14409.91|14289.91|14408.21|14288.21|10
1622316140000|2021-05-29 19:22:20|14410.06|14290.06|14409.63|14289.63|14410.06|14290.06|14409.36|14289.36|10
1622316150000|2021-05-29 19:22:30|14409.5|14289.5|14404.76|14284.76|14410.02|14290.02|14404.76|14284.76|10
1622316160000|2021-05-29 19:22:40|14404.43|14284.43|14395.49|14275.49|14404.94|14284.94|14395.49|14275.49|10
1622316170000|2021-05-29 19:22:50|14392.68|14272.68|14383.52|14263.52|14392.68|14272.68|14383.43|14263.43|10
1622316180000|2021-05-29 19:23:00|14382.95|14262.95|14379.99|14259.99|14383.87|14263.87|14379.78|14259.78|10
1622316190000|2021-05-29 19:23:10|14379.41|14259.41|14369.02|14249.02|14379.67|14259.67|14369.02|14249.02|10
1622316200000|2021-05-29 19:23:20|14368.2|14248.2|14347.29|14227.29|14369.23|14249.23|14347.29|14227.29|10
1622316210000|2021-05-29 19:23:30|14346.24|14226.24|14349.26|14229.26|14349.26|14229.26|14345.84|14225.84|9
1622316220000|2021-05-29 19:23:40|14348.69|14228.69|14349.87|14229.87|14350.48|14230.48|14348.09|14228.09|10
1622316230000|2021-05-29 19:23:50|14350.55|14230.55|14359.41|14239.41|14359.41|14239.41|14350.23|14230.23|10
1622316240000|2021-05-29 19:24:00|14360.32|14240.32|14362.26|14242.26|14362.65|14242.65|14360.32|14240.32|10
1622316250000|2021-05-29 19:24:10|14362.34|14242.34|14368.55|14248.55|14368.55|14248.55|14362.34|14242.34|10
1622316260000|2021-05-29 19:24:20|14368.89|14248.89|14380.93|14260.93|14380.93|14260.93|14368.89|14248.89|10
1622316270000|2021-05-29 19:24:30|14381.38|14261.38|14389.36|14269.36|14389.36|14269.36|14381.38|14261.38|10
1622316280000|2021-05-29 19:24:40|14390.22|14270.22|14392.76|14272.76|14393.58|14273.58|14390.22|14270.22|10
1622316290000|2021-05-29 19:24:50|14391.19|14271.19|14373.11|14253.11|14391.19|14271.19|14373.11|14253.11|10
1622316300000|2021-05-29 19:25:00|14372.8|14252.8|14373.35|14253.35|14373.35|14253.35|14371.91|14251.91|10
1622316310000|2021-05-29 19:25:10|14374.16|14254.16|14383.57|14263.57|14383.57|14263.57|14374.16|14254.16|10
1622316320000|2021-05-29 19:25:20|14384.46|14264.46|14389.69|14269.69|14389.69|14269.69|14384.46|14264.46|10
1622316330000|2021-05-29 19:25:30|14389.61|14269.61|14391.09|14271.09|14391.09|14271.09|14389.45|14269.45|10
1622316340000|2021-05-29 19:25:40|14391.61|14271.61|14392.98|14272.98|14393.86|14273.86|14391.53|14271.53|10
1622316350000|2021-05-29 19:25:50|14393.21|14273.21|14394.04|14274.04|14394.04|14274.04|14393.2|14273.2|10
1622316360000|2021-05-29 19:26:00|14394.82|14274.82|14400.61|14280.61|14400.61|14280.61|14394.82|14274.82|10
1622316370000|2021-05-29 19:26:10|14400.48|14280.48|14405.51|14285.51|14405.51|14285.51|14400.48|14280.48|9
1622316380000|2021-05-29 19:26:20|14406.23|14286.23|14409.29|14289.29|14409.29|14289.29|14405.94|14285.94|10
1622316390000|2021-05-29 19:26:30|14408.67|14288.67|14413.72|14293.72|14414.21|14294.21|14408.32|14288.32|10
1622316400000|2021-05-29 19:26:40|14413.79|14293.79|14414.76|14294.76|14415.83|14295.83|14413.66|14293.66|10
1622316410000|2021-05-29 19:26:50|14414.68|14294.68|14408.96|14288.96|14414.68|14294.68|14408.96|14288.96|10
1622316420000|2021-05-29 19:27:00|14409.04|14289.04|14400.22|14280.22|14409.04|14289.04|14400.22|14280.22|10
1622316430000|2021-05-29 19:27:10|14399.96|14279.96|14396.08|14276.08|14399.96|14279.96|14396.08|14276.08|10
1622316440000|2021-05-29 19:27:20|14397.07|14277.07|14403.45|14283.45|14403.99|14283.99|14397.07|14277.07|10
1622316450000|2021-05-29 19:27:30|14401.99|14281.99|14409.32|14289.32|14409.37|14289.37|14401.84|14281.84|10
1622316460000|2021-05-29 19:27:40|14409.61|14289.61|14414.48|14294.48|14414.71|14294.71|14409.54|14289.54|10
1622316470000|2021-05-29 19:27:50|14415.04|14295.04|14413.67|14293.67|14415.9|14295.9|14413.67|14293.67|10
1622316480000|2021-05-29 19:28:00|14413.44|14293.44|14417.56|14297.56|14417.56|14297.56|14412.42|14292.42|10
1622316490000|2021-05-29 19:28:10|14417.68|14297.68|14419.42|14299.42|14419.42|14299.42|14417.21|14297.21|10
1622316500000|2021-05-29 19:28:20|14419.41|14299.41|14417.65|14297.65|14419.68|14299.68|14417.51|14297.51|10
1622316510000|2021-05-29 19:28:30|14417.84|14297.84|14422.77|14302.77|14422.79|14302.79|14417.84|14297.84|10
1622316520000|2021-05-29 19:28:40|14423.03|14303.03|14426.3|14306.3|14426.3|14306.3|14423.03|14303.03|9
1622316530000|2021-05-29 19:28:50|14426.75|14306.75|14429.66|14309.66|14429.66|14309.66|14426.75|14306.75|10
1622316540000|2021-05-29 19:29:00|14430.18|14310.18|14429.91|14309.91|14430.25|14310.25|14429.15|14309.15|10
1622316550000|2021-05-29 19:29:10|14428.72|14308.72|14412.37|14292.37|14428.72|14308.72|14412.37|14292.37|10
1622316560000|2021-05-29 19:29:20|14410.29|14290.29|14401.25|14281.25|14410.29|14290.29|14401.25|14281.25|10
1622316570000|2021-05-29 19:29:30|14401.7|14281.7|14399.67|14279.67|14403.26|14283.26|14399.67|14279.67|10
1622316580000|2021-05-29 19:29:40|14400.25|14280.25|14395.41|14275.41|14400.65|14280.65|14395.37|14275.37|10
1622316590000|2021-05-29 19:29:50|14395.13|14275.13|14393.58|14273.58|14395.13|14275.13|14392.53|14272.53|10
1622316600000|2021-05-29 19:30:00|14393.94|14273.94|14396.91|14276.91|14396.91|14276.91|14393.88|14273.88|8
1622316610000|2021-05-29 19:30:10|14396.56|14276.56|14383.42|14263.42|14396.56|14276.56|14383.42|14263.42|10
1622316620000|2021-05-29 19:30:20|14382.37|14262.37|14372.2|14252.2|14382.37|14262.37|14371.48|14251.48|10
1622316630000|2021-05-29 19:30:30|14372.01|14252.01|14368.53|14248.53|14372.01|14252.01|14368.53|14248.53|10
1622316640000|2021-05-29 19:30:40|14369.35|14249.35|14370.03|14250.03|14370.82|14250.82|14369.08|14249.08|9
1622316650000|2021-05-29 19:30:50|14369.28|14249.28|14370.91|14250.91|14370.91|14250.91|14369.11|14249.11|10
1622316660000|2021-05-29 19:31:00|14370.63|14250.63|14379.75|14259.75|14379.75|14259.75|14370.06|14250.06|10
1622316670000|2021-05-29 19:31:10|14382.49|14262.49|14386.47|14266.47|14386.47|14266.47|14382.49|14262.49|10
1622316680000|2021-05-29 19:31:20|14386.49|14266.49|14400.19|14280.19|14400.19|14280.19|14386.49|14266.49|10
1622316690000|2021-05-29 19:31:30|14401.26|14281.26|14421.97|14301.97|14421.97|14301.97|14401.26|14281.26|10
1622316700000|2021-05-29 19:31:40|14424.35|14304.35|14443.66|14323.66|14443.66|14323.66|14424.35|14304.35|10
1622316710000|2021-05-29 19:31:50|14445.34|14325.34|14453.63|14333.63|14453.63|14333.63|14445.34|14325.34|10
1622316720000|2021-05-29 19:32:00|14454.56|14334.56|14476.28|14356.28|14476.28|14356.28|14454.56|14334.56|10
1622316730000|2021-05-29 19:32:10|14477.63|14357.63|14487.82|14367.82|14487.82|14367.82|14477.63|14357.63|10
1622316740000|2021-05-29 19:32:20|14488.03|14368.03|14492.39|14372.39|14492.59|14372.59|14488.03|14368.03|10
1622316750000|2021-05-29 19:32:30|14498.11|14378.11|14501.95|14381.95|14501.95|14381.95|14498.11|14378.11|9
1622316760000|2021-05-29 19:32:40|14502.61|14382.61|14503.43|14383.43|14503.43|14383.43|14502.61|14382.61|10
1622316770000|2021-05-29 19:32:50|14503.75|14383.75|14505.03|14385.03|14505.33|14385.33|14501.88|14381.88|10
1622316780000|2021-05-29 19:33:00|14504.81|14384.81|14495.87|14375.87|14504.81|14384.81|14495.87|14375.87|10
1622316790000|2021-05-29 19:33:10|14494.3|14374.3|14483.62|14363.62|14494.3|14374.3|14483.62|14363.62|10
1622316800000|2021-05-29 19:33:20|14483.08|14363.08|14473.2|14353.2|14483.08|14363.08|14473.2|14353.2|10
1622316810000|2021-05-29 19:33:30|14473.09|14353.09|14473.53|14353.53|14473.53|14353.53|14470.03|14350.03|10
1622316820000|2021-05-29 19:33:40|14473.96|14353.96|14487.69|14367.69|14487.71|14367.71|14473.96|14353.96|10
1622316830000|2021-05-29 19:33:50|14488.57|14368.57|14503.71|14383.71|14503.71|14383.71|14488.32|14368.32|10
1622316840000|2021-05-29 19:34:00|14503.75|14383.75|14504.63|14384.63|14504.63|14384.63|14502.55|14382.55|9
1622316850000|2021-05-29 19:34:10|14504.27|14384.27|14513|14393|14513|14393|14504.18|14384.18|10
1622316860000|2021-05-29 19:34:20|14513.04|14393.04|14518.43|14398.43|14518.43|14398.43|14512.96|14392.96|10
1622316870000|2021-05-29 19:34:30|14518.49|14398.49|14523.41|14403.41|14523.41|14403.41|14518.49|14398.49|10
1622316880000|2021-05-29 19:34:40|14523.83|14403.83|14519.28|14399.28|14523.83|14403.83|14519.28|14399.28|10
1622316890000|2021-05-29 19:34:50|14520.41|14400.41|14527.57|14407.57|14528.22|14408.22|14520.41|14400.41|10
1622316900000|2021-05-29 19:35:00|14528.42|14408.42|14531.92|14411.92|14532.61|14412.61|14528.42|14408.42|10
1622316910000|2021-05-29 19:35:10|14532.58|14412.58|14537.64|14417.64|14538.18|14418.18|14532.58|14412.58|10
1622316920000|2021-05-29 19:35:20|14538.17|14418.17|14542.38|14422.38|14542.38|14422.38|14538.17|14418.17|9
1622316930000|2021-05-29 19:35:30|14542.26|14422.26|14545.61|14425.61|14545.61|14425.61|14542.07|14422.07|10
1622316940000|2021-05-29 19:35:40|14545.75|14425.75|14546.04|14426.04|14547.29|14427.29|14545.75|14425.75|10
1622316950000|2021-05-29 19:35:50|14545.81|14425.81|14542.73|14422.73|14546.03|14426.03|14542.73|14422.73|10
1622316960000|2021-05-29 19:36:00|14542.05|14422.05|14524.18|14404.18|14542.05|14422.05|14524.18|14404.18|10
1622316970000|2021-05-29 19:36:10|14524.57|14404.57|14516.66|14396.66|14524.57|14404.57|14516.66|14396.66|10
1622316980000|2021-05-29 19:36:20|14514.71|14394.71|14499.36|14379.36|14514.71|14394.71|14499.36|14379.36|10
1622316990000|2021-05-29 19:36:30|14498.04|14378.04|14487.61|14367.61|14498.5|14378.5|14487.61|14367.61|10
1622317000000|2021-05-29 19:36:40|14489.2|14369.2|14493.94|14373.94|14495.19|14375.19|14489.2|14369.2|10
1622317010000|2021-05-29 19:36:50|14493.85|14373.85|14490.91|14370.91|14494.98|14374.98|14490.91|14370.91|10
1622317020000|2021-05-29 19:37:00|14490.94|14370.94|14486.32|14366.32|14490.94|14370.94|14486.26|14366.26|10
1622317030000|2021-05-29 19:37:10|14485.08|14365.08|14482.15|14362.15|14485.85|14365.85|14482.15|14362.15|9
1622317040000|2021-05-29 19:37:20|14480.55|14360.55|14480.3|14360.3|14481.85|14361.85|14480.17|14360.17|10
1622317050000|2021-05-29 19:37:30|14480.71|14360.71|14491.79|14371.79|14491.79|14371.79|14480.11|14360.11|10
1622317060000|2021-05-29 19:37:40|14493.01|14373.01|14498.81|14378.81|14498.81|14378.81|14493.01|14373.01|10
1622317070000|2021-05-29 19:37:50|14498.72|14378.72|14505.44|14385.44|14505.44|14385.44|14498.72|14378.72|10
1622317080000|2021-05-29 19:38:00|14505.54|14385.54|14511.27|14391.27|14511.27|14391.27|14505.38|14385.38|10
1622317090000|2021-05-29 19:38:10|14511.73|14391.73|14524.22|14404.22|14524.22|14404.22|14511.73|14391.73|10
1622317100000|2021-05-29 19:38:20|14524.96|14404.96|14532.66|14412.66|14532.66|14412.66|14524.96|14404.96|10
1622317110000|2021-05-29 19:38:30|14532.06|14412.06|14539.2|14419.2|14539.2|14419.2|14532.06|14412.06|10
1622317120000|2021-05-29 19:38:40|14540.18|14420.18|14539.76|14419.76|14541.58|14421.58|14539.76|14419.76|10
1622317130000|2021-05-29 19:38:50|14539.65|14419.65|14540.62|14420.62|14540.62|14420.62|14538.91|14418.91|10
1622317140000|2021-05-29 19:39:00|14541.14|14421.14|14542.79|14422.79|14543.72|14423.72|14540.65|14420.65|10
1622317150000|2021-05-29 19:39:10|14543.04|14423.04|14546.56|14426.56|14546.56|14426.56|14543.04|14423.04|10
1622317160000|2021-05-29 19:39:20|14546.41|14426.41|14550.14|14430.14|14550.14|14430.14|14546.41|14426.41|10
1622317170000|2021-05-29 19:39:30|14550.02|14430.02|14550.61|14430.61|14550.61|14430.61|14549.4|14429.4|10
1622317180000|2021-05-29 19:39:40|14550.14|14430.14|14551.26|14431.26|14551.69|14431.69|14550.02|14430.02|10
1622317190000|2021-05-29 19:39:50|14551.76|14431.76|14548.19|14428.19|14552.58|14432.58|14548.19|14428.19|10
1622317200000|2021-05-29 19:40:00|14546.35|14426.35|14526.47|14406.47|14546.35|14426.35|14526.47|14406.47|10
1622317210000|2021-05-29 19:40:10|14526.1|14406.1|14516.44|14396.44|14526.44|14406.44|14516.4|14396.4|10
1622317220000|2021-05-29 19:40:20|14511.99|14391.99|14497.39|14377.39|14511.99|14391.99|14497.39|14377.39|10
1622317230000|2021-05-29 19:40:30|14495.71|14375.71|14501.07|14381.07|14501.07|14381.07|14495.38|14375.38|10
1622317240000|2021-05-29 19:40:40|14503.44|14383.44|14520.5|14400.5|14520.5|14400.5|14503.44|14383.44|10
1622317250000|2021-05-29 19:40:50|14522.63|14402.63|14529.82|14409.82|14529.82|14409.82|14522.63|14402.63|10
1622317260000|2021-05-29 19:41:00|14529.73|14409.73|14536.06|14416.06|14536.06|14416.06|14529.73|14409.73|10
1622317270000|2021-05-29 19:41:10|14537.69|14417.69|14544.01|14424.01|14544.01|14424.01|14537.67|14417.67|9
1622317280000|2021-05-29 19:41:20|14546.4|14426.4|14560.85|14440.85|14560.85|14440.85|14546.4|14426.4|10
1622317290000|2021-05-29 19:41:30|14560.22|14440.22|14562.78|14442.78|14562.78|14442.78|14557.53|14437.53|10
1622317300000|2021-05-29 19:41:40|14563.47|14443.47|14566.3|14446.3|14566.77|14446.77|14563.47|14443.47|10
1622317310000|2021-05-29 19:41:50|14565.07|14445.07|14561.94|14441.94|14565.73|14445.73|14561.94|14441.94|10
1622317320000|2021-05-29 19:42:00|14561.42|14441.42|14561.49|14441.49|14561.66|14441.66|14560.78|14440.78|10
1622317330000|2021-05-29 19:42:10|14559.75|14439.75|14554.68|14434.68|14560.01|14440.01|14554.68|14434.68|10
1622317340000|2021-05-29 19:42:20|14553.78|14433.78|14559.53|14439.53|14559.53|14439.53|14553.78|14433.78|10
1622317350000|2021-05-29 19:42:30|14559.76|14439.76|14563.43|14443.43|14563.43|14443.43|14559.67|14439.67|10
1622317360000|2021-05-29 19:42:40|14564.66|14444.66|14565.89|14445.89|14566.96|14446.96|14564.66|14444.66|10
1622317370000|2021-05-29 19:42:50|14565.53|14445.53|14561.67|14441.67|14565.53|14445.53|14561.67|14441.67|10
1622317380000|2021-05-29 19:43:00|14561.55|14441.55|14559.04|14439.04|14561.55|14441.55|14558.06|14438.06|10
1622317390000|2021-05-29 19:43:10|14559.52|14439.52|14565.21|14445.21|14565.28|14445.28|14559.52|14439.52|10
1622317400000|2021-05-29 19:43:20|14565.22|14445.22|14567.48|14447.48|14567.48|14447.48|14565.06|14445.06|10
1622317410000|2021-05-29 19:43:30|14566.88|14446.88|14565.59|14445.59|14568.53|14448.53|14565.59|14445.59|10
1622317420000|2021-05-29 19:43:40|14565.55|14445.55|14562.31|14442.31|14566.34|14446.34|14562.31|14442.31|10
1622317430000|2021-05-29 19:43:50|14562.39|14442.39|14565.96|14445.96|14565.96|14445.96|14562.39|14442.39|10
1622317440000|2021-05-29 19:44:00|14566.32|14446.32|14566.93|14446.93|14566.93|14446.93|14565.04|14445.04|10
1622317450000|2021-05-29 19:44:10|14566.34|14446.34|14569.8|14449.8|14569.8|14449.8|14566.34|14446.34|10
1622317460000|2021-05-29 19:44:20|14569.64|14449.64|14562.27|14442.27|14569.95|14449.95|14562.27|14442.27|10
1622317470000|2021-05-29 19:44:30|14560.12|14440.12|14556.48|14436.48|14560.51|14440.51|14556.15|14436.15|10
1622317480000|2021-05-29 19:44:40|14555.97|14435.97|14556.89|14436.89|14557.97|14437.97|14555.55|14435.55|10
1622317490000|2021-05-29 19:44:50|14556.59|14436.59|14557.5|14437.5|14558|14438|14556.11|14436.11|10
1622317500000|2021-05-29 19:45:00|14557.28|14437.28|14556.25|14436.25|14558.95|14438.95|14556.25|14436.25|10
1622317510000|2021-05-29 19:45:10|14555.83|14435.83|14543.46|14423.46|14555.83|14435.83|14543.46|14423.46|10
1622317520000|2021-05-29 19:45:20|14543.16|14423.16|14546.63|14426.63|14546.63|14426.63|14542.68|14422.68|10
1622317530000|2021-05-29 19:45:30|14546.54|14426.54|14556.44|14436.44|14556.44|14436.44|14546.54|14426.54|10
1622317540000|2021-05-29 19:45:40|14558.09|14438.09|14563.62|14443.62|14563.62|14443.62|14557.78|14437.78|9
1622317550000|2021-05-29 19:45:50|14564.8|14444.8|14563.55|14443.55|14565.27|14445.27|14563.55|14443.55|10
1622317560000|2021-05-29 19:46:00|14562.87|14442.87|14563.93|14443.93|14563.93|14443.93|14561.23|14441.23|10
1622317570000|2021-05-29 19:46:10|14563.48|14443.48|14569.2|14449.2|14569.2|14449.2|14562.74|14442.74|10
1622317580000|2021-05-29 19:46:20|14569.14|14449.14|14577.84|14457.84|14577.84|14457.84|14569.14|14449.14|10
1622317590000|2021-05-29 19:46:30|14579.15|14459.15|14578.38|14458.38|14580|14460|14578.15|14458.15|10
1622317600000|2021-05-29 19:46:40|14577.47|14457.47|14569.52|14449.52|14577.47|14457.47|14569.52|14449.52|10
1622317610000|2021-05-29 19:46:50|14569.14|14449.14|14565.85|14445.85|14569.14|14449.14|14565.85|14445.85|10
1622317620000|2021-05-29 19:47:00|14564.72|14444.72|14564.19|14444.19|14564.72|14444.72|14560.77|14440.77|10
1622317630000|2021-05-29 19:47:10|14564.4|14444.4|14565.86|14445.86|14567.28|14447.28|14564.4|14444.4|10
1622317640000|2021-05-29 19:47:20|14565.91|14445.91|14565.15|14445.15|14567.16|14447.16|14565.15|14445.15|10
1622317650000|2021-05-29 19:47:30|14565.11|14445.11|14549.9|14429.9|14565.19|14445.19|14549.9|14429.9|10
1622317660000|2021-05-29 19:47:40|14548.82|14428.82|14535.08|14415.08|14548.82|14428.82|14533.83|14413.83|10
1622317670000|2021-05-29 19:47:50|14534.97|14414.97|14537.25|14417.25|14537.25|14417.25|14534.97|14414.97|10
1622317680000|2021-05-29 19:48:00|14536.52|14416.52|14530.87|14410.87|14536.93|14416.93|14530.87|14410.87|10
1622317690000|2021-05-29 19:48:10|14529.31|14409.31|14516.59|14396.59|14529.31|14409.31|14516.59|14396.59|10
1622317700000|2021-05-29 19:48:20|14516.24|14396.24|14510.77|14390.77|14517.47|14397.47|14510.77|14390.77|10
1622317710000|2021-05-29 19:48:30|14510.3|14390.3|14504.53|14384.53|14510.3|14390.3|14504.53|14384.53|10
1622317720000|2021-05-29 19:48:40|14504.32|14384.32|14498.12|14378.12|14504.32|14384.32|14497.22|14377.22|10
1622317730000|2021-05-29 19:48:50|14497.12|14377.12|14495.59|14375.59|14497.23|14377.23|14495.59|14375.59|10
1622317740000|2021-05-29 19:49:00|14495.81|14375.81|14493.7|14373.7|14495.81|14375.81|14493.53|14373.53|10
1622317750000|2021-05-29 19:49:10|14494.08|14374.08|14498.99|14378.99|14498.99|14378.99|14493.43|14373.43|10
1622317760000|2021-05-29 19:49:20|14498.79|14378.79|14503.77|14383.77|14503.99|14383.99|14498.79|14378.79|10
1622317770000|2021-05-29 19:49:30|14504.6|14384.6|14521.17|14401.17|14521.17|14401.17|14504.6|14384.6|10
1622317780000|2021-05-29 19:49:40|14521.62|14401.62|14520.66|14400.66|14522.03|14402.03|14520.11|14400.11|10
1622317790000|2021-05-29 19:49:50|14519.83|14399.83|14516.06|14396.06|14520.21|14400.21|14516.06|14396.06|10
1622317800000|2021-05-29 19:50:00|14515.58|14395.58|14517.52|14397.52|14518.72|14398.72|14515.58|14395.58|10
1622317810000|2021-05-29 19:50:10|14518.3|14398.3|14522.08|14402.08|14523.09|14403.09|14518.28|14398.28|10
1622317820000|2021-05-29 19:50:20|14522.74|14402.74|14541.75|14421.75|14541.75|14421.75|14522.74|14402.74|10
1622317830000|2021-05-29 19:50:30|14542.51|14422.51|14567.03|14447.03|14567.03|14447.03|14542.46|14422.46|10
1622317840000|2021-05-29 19:50:40|14566.46|14446.46|14565.11|14445.11|14568.67|14448.67|14565.11|14445.11|9
1622317850000|2021-05-29 19:50:50|14567.14|14447.14|14564.37|14444.37|14567.14|14447.14|14563.9|14443.9|10
1622317860000|2021-05-29 19:51:00|14563.88|14443.88|14566.95|14446.95|14569.06|14449.06|14563.88|14443.88|10
1622317870000|2021-05-29 19:51:10|14568.77|14448.77|14571.53|14451.53|14571.54|14451.54|14567.19|14447.19|9
1622317880000|2021-05-29 19:51:20|14571.91|14451.91|14581.35|14461.35|14581.35|14461.35|14571.91|14451.91|10
1622317890000|2021-05-29 19:51:30|14581.64|14461.64|14586.93|14466.93|14586.93|14466.93|14581.64|14461.64|10
1622317900000|2021-05-29 19:51:40|14587.93|14467.93|14600.82|14480.82|14600.82|14480.82|14587.93|14467.93|10
1622317910000|2021-05-29 19:51:50|14600.81|14480.81|14600.31|14480.31|14603.6|14483.6|14600.21|14480.21|10
1622317920000|2021-05-29 19:52:00|14600.47|14480.47|14596.45|14476.45|14600.47|14480.47|14595.72|14475.72|10
1622317930000|2021-05-29 19:52:10|14596.6|14476.6|14601.17|14481.17|14601.35|14481.35|14596.6|14476.6|10
1622317940000|2021-05-29 19:52:20|14601.28|14481.28|14602.85|14482.85|14602.85|14482.85|14598.58|14478.58|10
1622317950000|2021-05-29 19:52:30|14603.04|14483.04|14600.76|14480.76|14603.04|14483.04|14599.75|14479.75|10
1622317960000|2021-05-29 19:52:40|14600.87|14480.87|14596.27|14476.27|14601.55|14481.55|14596.27|14476.27|10
1622317970000|2021-05-29 19:52:50|14594.84|14474.84|14589.48|14469.48|14594.84|14474.84|14589.48|14469.48|10
1622317980000|2021-05-29 19:53:00|14588.68|14468.68|14589.18|14469.18|14589.76|14469.76|14588.68|14468.68|10
1622317990000|2021-05-29 19:53:10|14590.79|14470.79|14600.62|14480.62|14600.62|14480.62|14590.79|14470.79|10
1622318000000|2021-05-29 19:53:20|14601.24|14481.24|14602.95|14482.95|14604.59|14484.59|14601.24|14481.24|10
1622318010000|2021-05-29 19:53:30|14603.04|14483.04|14610.11|14490.11|14610.11|14490.11|14603.04|14483.04|10
1622318020000|2021-05-29 19:53:40|14609.9|14489.9|14606.96|14486.96|14610.75|14490.75|14606.96|14486.96|10
1622318030000|2021-05-29 19:53:50|14607.15|14487.15|14605.21|14485.21|14607.15|14487.15|14603.96|14483.96|10
1622318040000|2021-05-29 19:54:00|14604.98|14484.98|14597.94|14477.94|14604.98|14484.98|14597.94|14477.94|10
1622318050000|2021-05-29 19:54:10|14597.79|14477.79|14588.35|14468.35|14597.79|14477.79|14588.35|14468.35|10
1622318060000|2021-05-29 19:54:20|14588.8|14468.8|14575.9|14455.9|14588.8|14468.8|14575.9|14455.9|10
1622318070000|2021-05-29 19:54:30|14574.17|14454.17|14564.25|14444.25|14574.17|14454.17|14564.08|14444.08|10
1622318080000|2021-05-29 19:54:40|14564.47|14444.47|14563.79|14443.79|14565.63|14445.63|14563.55|14443.55|10
1622318090000|2021-05-29 19:54:50|14564.03|14444.03|14556.71|14436.71|14564.03|14444.03|14556.71|14436.71|10
1622318100000|2021-05-29 19:55:00|14556.8|14436.8|14553.97|14433.97|14556.8|14436.8|14553.52|14433.52|10
1622318110000|2021-05-29 19:55:10|14554.37|14434.37|14558.65|14438.65|14558.65|14438.65|14554.27|14434.27|10
1622318120000|2021-05-29 19:55:20|14560.42|14440.42|14569.14|14449.14|14569.14|14449.14|14560.42|14440.42|10
1622318130000|2021-05-29 19:55:30|14567.74|14447.74|14564.51|14444.51|14567.74|14447.74|14564.51|14444.51|10
1622318140000|2021-05-29 19:55:40|14563.25|14443.25|14557.12|14437.12|14563.27|14443.27|14557.12|14437.12|10
1622318150000|2021-05-29 19:55:50|14556.25|14436.25|14557.01|14437.01|14559.08|14439.08|14556.25|14436.25|10
1622318160000|2021-05-29 19:56:00|14558.32|14438.32|14554.14|14434.14|14558.32|14438.32|14553.67|14433.67|9
1622318170000|2021-05-29 19:56:10|14555.12|14435.12|14556.03|14436.03|14556.03|14436.03|14553.61|14433.61|10
1622318180000|2021-05-29 19:56:20|14556.58|14436.58|14567.16|14447.16|14567.16|14447.16|14556.58|14436.58|10
1622318190000|2021-05-29 19:56:30|14568|14448|14575.04|14455.04|14575.5|14455.5|14568|14448|10
1622318200000|2021-05-29 19:56:40|14574.81|14454.81|14570.21|14450.21|14574.81|14454.81|14570.21|14450.21|10
1622318210000|2021-05-29 19:56:50|14563|14443|14559.86|14439.86|14563.29|14443.29|14558.92|14438.92|10
1622318220000|2021-05-29 19:57:00|14559.4|14439.4|14560.74|14440.74|14560.74|14440.74|14557.78|14437.78|10
1622318230000|2021-05-29 19:57:10|14560.47|14440.47|14561.46|14441.46|14561.46|14441.46|14559.87|14439.87|10
1622318240000|2021-05-29 19:57:20|14560.98|14440.98|14554.93|14434.93|14560.98|14440.98|14554.93|14434.93|10
1622318250000|2021-05-29 19:57:30|14554.8|14434.8|14550.09|14430.09|14554.84|14434.84|14550.09|14430.09|9
1622318260000|2021-05-29 19:57:40|14550.05|14430.05|14547.21|14427.21|14550.05|14430.05|14547.21|14427.21|10
1622318270000|2021-05-29 19:57:50|14545.98|14425.98|14542.85|14422.85|14545.98|14425.98|14541.82|14421.82|10
1622318280000|2021-05-29 19:58:00|14542.84|14422.84|14545.8|14425.8|14545.98|14425.98|14542.77|14422.77|10
1622318290000|2021-05-29 19:58:10|14547.35|14427.35|14551.16|14431.16|14551.16|14431.16|14547.35|14427.35|10
1622318300000|2021-05-29 19:58:20|14551.22|14431.22|14557.58|14437.58|14557.58|14437.58|14551.22|14431.22|10
1622318310000|2021-05-29 19:58:30|14557.94|14437.94|14557.11|14437.11|14558.31|14438.31|14556.61|14436.61|10
1622318320000|2021-05-29 19:58:40|14556.76|14436.76|14559.49|14439.49|14559.88|14439.88|14556.76|14436.76|10
1622318330000|2021-05-29 19:58:50|14560.36|14440.36|14560.75|14440.75|14561.25|14441.25|14559.99|14439.99|10
1622318340000|2021-05-29 19:59:00|14561.2|14441.2|14556.55|14436.55|14561.2|14441.2|14556.55|14436.55|10
1622318350000|2021-05-29 19:59:10|14555.32|14435.32|14551.31|14431.31|14555.78|14435.78|14551.31|14431.31|10
1622318360000|2021-05-29 19:59:20|14550.97|14430.97|14550.03|14430.03|14551.4|14431.4|14549.81|14429.81|10
1622318370000|2021-05-29 19:59:30|14549.36|14429.36|14548.51|14428.51|14549.81|14429.81|14548.51|14428.51|10
1622318380000|2021-05-29 19:59:40|14548.72|14428.72|14546.61|14426.61|14548.84|14428.84|14546.61|14426.61|10
1622318390000|2021-05-29 19:59:50|14545.96|14425.96|14541.17|14421.17|14545.96|14425.96|14541.17|14421.17|10
1622318400000|2021-05-29 20:00:00|14541.36|14421.36|14540.41|14420.41|14542.09|14422.09|14539.07|14419.07|10
1622318410000|2021-05-29 20:00:10|14541.38|14421.38|14543.83|14423.83|14544|14424|14541.28|14421.28|10
1622318420000|2021-05-29 20:00:20|14545.36|14425.36|14546.55|14426.55|14546.55|14426.55|14543.18|14423.18|10
1622318430000|2021-05-29 20:00:30|14546.56|14426.56|14545.74|14425.74|14546.69|14426.69|14545.29|14425.29|10
1622318440000|2021-05-29 20:00:40|14545.65|14425.65|14550.5|14430.5|14551.24|14431.24|14545.65|14425.65|10
1622318450000|2021-05-29 20:00:50|14550.8|14430.8|14563.32|14443.32|14563.32|14443.32|14550.8|14430.8|10
1622318460000|2021-05-29 20:01:00|14563.72|14443.72|14571.41|14451.41|14571.41|14451.41|14563.62|14443.62|9
1622318470000|2021-05-29 20:01:10|14571.87|14451.87|14573.92|14453.92|14574.1|14454.1|14571.68|14451.68|10
1622318480000|2021-05-29 20:01:20|14574|14454|14576.88|14456.88|14576.88|14456.88|14574|14454|10
1622318490000|2021-05-29 20:01:30|14577.45|14457.45|14584.3|14464.3|14584.3|14464.3|14577.35|14457.35|10
1622318500000|2021-05-29 20:01:40|14584.09|14464.09|14585.51|14465.51|14585.51|14465.51|14584.02|14464.02|10
1622318510000|2021-05-29 20:01:50|14586.48|14466.48|14588.21|14468.21|14588.21|14468.21|14586.48|14466.48|9
1622318520000|2021-05-29 20:02:00|14587.17|14467.17|14591.25|14471.25|14591.25|14471.25|14586.8|14466.8|10
1622318530000|2021-05-29 20:02:10|14591.92|14471.92|14589.69|14469.69|14591.92|14471.92|14589.69|14469.69|10
1622318540000|2021-05-29 20:02:20|14589.23|14469.23|14590.79|14470.79|14591.32|14471.32|14589.23|14469.23|10
1622318550000|2021-05-29 20:02:30|14590.78|14470.78|14589.88|14469.88|14591.47|14471.47|14589.58|14469.58|10
1622318560000|2021-05-29 20:02:40|14590.23|14470.23|14596.11|14476.11|14596.11|14476.11|14589.6|14469.6|10
1622318570000|2021-05-29 20:02:50|14595.62|14475.62|14595.12|14475.12|14595.98|14475.98|14594.96|14474.96|10
1622318580000|2021-05-29 20:03:00|14595.69|14475.69|14594.74|14474.74|14596.24|14476.24|14594.74|14474.74|10
1622318590000|2021-05-29 20:03:10|14594.89|14474.89|14594.13|14474.13|14594.89|14474.89|14594.04|14474.04|10
1622318600000|2021-05-29 20:03:20|14593.93|14473.93|14599.57|14479.57|14599.57|14479.57|14593.93|14473.93|10
1622318610000|2021-05-29 20:03:30|14600.83|14480.83|14607.18|14487.18|14607.18|14487.18|14600.83|14480.83|10
1622318620000|2021-05-29 20:03:40|14606.48|14486.48|14608.36|14488.36|14608.58|14488.58|14606.48|14486.48|9
1622318630000|2021-05-29 20:03:50|14608.71|14488.71|14608.33|14488.33|14609.48|14489.48|14608.33|14488.33|10
1622318640000|2021-05-29 20:04:00|14608.04|14488.04|14607.88|14487.88|14608.17|14488.17|14607.53|14487.53|9
1622318650000|2021-05-29 20:04:10|14607.53|14487.53|14616.49|14496.49|14616.49|14496.49|14607.53|14487.53|10
1622318660000|2021-05-29 20:04:20|14616.34|14496.34|14624.3|14504.3|14624.3|14504.3|14616.34|14496.34|10
1622318670000|2021-05-29 20:04:30|14625.4|14505.4|14628.15|14508.15|14628.15|14508.15|14624.86|14504.86|10
1622318680000|2021-05-29 20:04:40|14629.37|14509.37|14633.91|14513.91|14634.57|14514.57|14628.68|14508.68|10
1622318690000|2021-05-29 20:04:50|14634.84|14514.84|14641.47|14521.47|14641.47|14521.47|14634.84|14514.84|10
1622318700000|2021-05-29 20:05:00|14643|14523|14648.95|14528.95|14648.95|14528.95|14643|14523|10
1622318710000|2021-05-29 20:05:10|14648.51|14528.51|14643.48|14523.48|14649.34|14529.34|14643.48|14523.48|10
1622318720000|2021-05-29 20:05:20|14643.06|14523.06|14637.51|14517.51|14643.06|14523.06|14637.51|14517.51|10
1622318730000|2021-05-29 20:05:30|14637.26|14517.26|14641.24|14521.24|14641.24|14521.24|14637.26|14517.26|10
1622318740000|2021-05-29 20:05:40|14641.31|14521.31|14651.51|14531.51|14651.51|14531.51|14641.31|14521.31|10
1622318750000|2021-05-29 20:05:50|14651.49|14531.49|14657.02|14537.02|14658.04|14538.04|14651.49|14531.49|10
1622318760000|2021-05-29 20:06:00|14657.37|14537.37|14662.55|14542.55|14663.51|14543.51|14657.37|14537.37|10
1622318770000|2021-05-29 20:06:10|14663.07|14543.07|14660.26|14540.26|14665.06|14545.06|14660.26|14540.26|10
1622318780000|2021-05-29 20:06:20|14658.31|14538.31|14656.48|14536.48|14659.47|14539.47|14655.83|14535.83|10
1622318790000|2021-05-29 20:06:30|14655.78|14535.78|14652.17|14532.17|14655.78|14535.78|14652.17|14532.17|10
1622318800000|2021-05-29 20:06:40|14652.08|14532.08|14653.83|14533.83|14653.83|14533.83|14651.16|14531.16|10
1622318810000|2021-05-29 20:06:50|14654.64|14534.64|14653.96|14533.96|14655.65|14535.65|14653.81|14533.81|10
1622318820000|2021-05-29 20:07:00|14654.1|14534.1|14652.39|14532.39|14654.72|14534.72|14652.39|14532.39|9
1622318830000|2021-05-29 20:07:10|14652.3|14532.3|14649.65|14529.65|14652.3|14532.3|14649.65|14529.65|8
1622318840000|2021-05-29 20:07:20|14649.45|14529.45|14643.91|14523.91|14649.45|14529.45|14643.91|14523.91|10
1622318850000|2021-05-29 20:07:30|14642.64|14522.64|14637.29|14517.29|14642.64|14522.64|14637.29|14517.29|10
1622318860000|2021-05-29 20:07:40|14637.19|14517.19|14633.52|14513.52|14637.19|14517.19|14633.46|14513.46|10
1622318870000|2021-05-29 20:07:50|14633.86|14513.86|14631.4|14511.4|14633.86|14513.86|14631.04|14511.04|10
1622318880000|2021-05-29 20:08:00|14631.37|14511.37|14624.35|14504.35|14631.37|14511.37|14624.35|14504.35|10
1622318890000|2021-05-29 20:08:10|14624.59|14504.59|14627.36|14507.36|14627.36|14507.36|14623.28|14503.28|10
1622318900000|2021-05-29 20:08:20|14628.2|14508.2|14632.02|14512.02|14632.02|14512.02|14628.2|14508.2|10
1622318910000|2021-05-29 20:08:30|14632.28|14512.28|14638.13|14518.13|14638.13|14518.13|14632.28|14512.28|10
1622318920000|2021-05-29 20:08:40|14638.31|14518.31|14638.67|14518.67|14639.19|14519.19|14638.31|14518.31|10
1622318930000|2021-05-29 20:08:50|14638.58|14518.58|14635.7|14515.7|14638.58|14518.58|14635.7|14515.7|10
1622318940000|2021-05-29 20:09:00|14635.8|14515.8|14634.05|14514.05|14635.8|14515.8|14634.05|14514.05|10
1622318950000|2021-05-29 20:09:10|14634.3|14514.3|14634.11|14514.11|14634.95|14514.95|14634.11|14514.11|10
1622318960000|2021-05-29 20:09:20|14634.17|14514.17|14636.69|14516.69|14636.74|14516.74|14634.17|14514.17|10
1622318970000|2021-05-29 20:09:30|14637.41|14517.41|14639.16|14519.16|14639.16|14519.16|14637.22|14517.22|10
1622318980000|2021-05-29 20:09:40|14638.86|14518.86|14641.13|14521.13|14641.13|14521.13|14638.86|14518.86|10
1622318990000|2021-05-29 20:09:50|14639.67|14519.67|14636.47|14516.47|14639.67|14519.67|14636.27|14516.27|10
1622319000000|2021-05-29 20:10:00|14636.09|14516.09|14637.54|14517.54|14637.54|14517.54|14635.35|14515.35|10
1622319010000|2021-05-29 20:10:10|14637.02|14517.02|14636.8|14516.8|14637.88|14517.88|14636.8|14516.8|10
1622319020000|2021-05-29 20:10:20|14637.15|14517.15|14635.95|14515.95|14637.53|14517.53|14635.8|14515.8|10
1622319030000|2021-05-29 20:10:30|14635.57|14515.57|14632.04|14512.04|14635.57|14515.57|14631.84|14511.84|10
1622319040000|2021-05-29 20:10:40|14630.64|14510.64|14625.84|14505.84|14630.64|14510.64|14625.84|14505.84|10
1622319050000|2021-05-29 20:10:50|14626.13|14506.13|14623.17|14503.17|14626.13|14506.13|14623.17|14503.17|10
1622319060000|2021-05-29 20:11:00|14623.19|14503.19|14616.8|14496.8|14623.19|14503.19|14616.76|14496.76|10
1622319070000|2021-05-29 20:11:10|14615.45|14495.45|14612.02|14492.02|14615.8|14495.8|14611.69|14491.69|10
1622319080000|2021-05-29 20:11:20|14611.21|14491.21|14603.37|14483.37|14611.21|14491.21|14603.37|14483.37|10
1622319090000|2021-05-29 20:11:30|14602.66|14482.66|14590.64|14470.64|14602.66|14482.66|14590.64|14470.64|10
1622319100000|2021-05-29 20:11:40|14590.25|14470.25|14584.32|14464.32|14590.25|14470.25|14584.32|14464.32|10
1622319110000|2021-05-29 20:11:50|14584.05|14464.05|14582.1|14462.1|14584.48|14464.48|14581.03|14461.03|10
1622319120000|2021-05-29 20:12:00|14582.19|14462.19|14591.12|14471.12|14591.12|14471.12|14582.04|14462.04|10
1622319130000|2021-05-29 20:12:10|14591.63|14471.63|14595.79|14475.79|14595.94|14475.94|14591.63|14471.63|10
1622319140000|2021-05-29 20:12:20|14595.49|14475.49|14595.6|14475.6|14596.83|14476.83|14595.49|14475.49|10
1622319150000|2021-05-29 20:12:30|14595.14|14475.14|14576.68|14456.68|14595.14|14475.14|14576.68|14456.68|10
1622319160000|2021-05-29 20:12:40|14573.08|14453.08|14565.29|14445.29|14573.08|14453.08|14565.29|14445.29|10
1622319170000|2021-05-29 20:12:50|14565.23|14445.23|14564.48|14444.48|14565.43|14445.43|14564.45|14444.45|10
1622319180000|2021-05-29 20:13:00|14564.56|14444.56|14564.19|14444.19|14565.16|14445.16|14563.77|14443.77|10
1622319190000|2021-05-29 20:13:10|14564.51|14444.51|14564.14|14444.14|14564.83|14444.83|14563.82|14443.82|10
1622319200000|2021-05-29 20:13:20|14564.43|14444.43|14557.67|14437.67|14564.43|14444.43|14557.67|14437.67|10
1622319210000|2021-05-29 20:13:30|14555.1|14435.1|14544.26|14424.26|14555.1|14435.1|14544.26|14424.26|10
1622319220000|2021-05-29 20:13:40|14543.68|14423.68|14537.4|14417.4|14543.68|14423.68|14537.4|14417.4|10
1622319230000|2021-05-29 20:13:50|14536.72|14416.72|14532.05|14412.05|14536.72|14416.72|14532.05|14412.05|10
1622319240000|2021-05-29 20:14:00|14531.73|14411.73|14524.75|14404.75|14531.73|14411.73|14524.75|14404.75|9
1622319250000|2021-05-29 20:14:10|14524.08|14404.08|14525.43|14405.43|14527.33|14407.33|14524.08|14404.08|10
1622319260000|2021-05-29 20:14:20|14523.98|14403.98|14515.88|14395.88|14523.98|14403.98|14515.88|14395.88|10
1622319270000|2021-05-29 20:14:30|14514.97|14394.97|14504.13|14384.13|14514.97|14394.97|14504.13|14384.13|10
1622319280000|2021-05-29 20:14:40|14501.42|14381.42|14489.59|14369.59|14501.42|14381.42|14489.59|14369.59|10
1622319290000|2021-05-29 20:14:50|14488.33|14368.33|14484.73|14364.73|14488.33|14368.33|14483.87|14363.87|10
1622319300000|2021-05-29 20:15:00|14485.02|14365.02|14485.74|14365.74|14485.91|14365.91|14484.55|14364.55|10
1622319310000|2021-05-29 20:15:10|14485.92|14365.92|14486.9|14366.9|14487.17|14367.17|14484.5|14364.5|10
1622319320000|2021-05-29 20:15:20|14486.25|14366.25|14480.47|14360.47|14486.25|14366.25|14480.47|14360.47|10
1622319330000|2021-05-29 20:15:30|14480.55|14360.55|14469.53|14349.53|14480.55|14360.55|14469.53|14349.53|10
1622319340000|2021-05-29 20:15:40|14468.72|14348.72|14455.7|14335.7|14468.72|14348.72|14455.7|14335.7|10
1622319350000|2021-05-29 20:15:50|14453.95|14333.95|14447.38|14327.38|14453.95|14333.95|14446.62|14326.62|10
1622319360000|2021-05-29 20:16:00|14446.94|14326.94|14438.12|14318.12|14446.94|14326.94|14438.12|14318.12|10
1622319370000|2021-05-29 20:16:10|14436.2|14316.2|14421.97|14301.97|14436.2|14316.2|14421.97|14301.97|10
1622319380000|2021-05-29 20:16:20|14420.67|14300.67|14417.14|14297.14|14420.67|14300.67|14415.31|14295.31|10
1622319390000|2021-05-29 20:16:30|14418.51|14298.51|14419.17|14299.17|14419.63|14299.63|14418.51|14298.51|10
1622319400000|2021-05-29 20:16:40|14419.21|14299.21|14420.45|14300.45|14420.45|14300.45|14419.21|14299.21|10
1622319410000|2021-05-29 20:16:50|14420.91|14300.91|14426.45|14306.45|14426.45|14306.45|14420.91|14300.91|10
1622319420000|2021-05-29 20:17:00|14427.36|14307.36|14428.86|14308.86|14430.23|14310.23|14427.36|14307.36|10
1622319430000|2021-05-29 20:17:10|14428.8|14308.8|14426.58|14306.58|14428.8|14308.8|14426.58|14306.58|10
1622319440000|2021-05-29 20:17:20|14425.58|14305.58|14422.1|14302.1|14425.58|14305.58|14422.1|14302.1|10
1622319450000|2021-05-29 20:17:30|14421.8|14301.8|14410.1|14290.1|14421.8|14301.8|14410.1|14290.1|10
1622319460000|2021-05-29 20:17:40|14409.7|14289.7|14401.33|14281.33|14409.7|14289.7|14400.72|14280.72|10
1622319470000|2021-05-29 20:17:50|14400.38|14280.38|14401.99|14281.99|14402.71|14282.71|14399.63|14279.63|10
1622319480000|2021-05-29 20:18:00|14401.62|14281.62|14397.35|14277.35|14401.62|14281.62|14396.79|14276.79|10
1622319490000|2021-05-29 20:18:10|14397.03|14277.03|14393.45|14273.45|14397.03|14277.03|14393.45|14273.45|10
1622319500000|2021-05-29 20:18:20|14392.91|14272.91|14391.28|14271.28|14392.91|14272.91|14390.87|14270.87|10
1622319510000|2021-05-29 20:18:30|14392.38|14272.38|14408.27|14288.27|14408.27|14288.27|14392.38|14272.38|10
1622319520000|2021-05-29 20:18:40|14415.5|14295.5|14419.91|14299.91|14419.91|14299.91|14415.5|14295.5|10
1622319530000|2021-05-29 20:18:50|14421.18|14301.18|14423.64|14303.64|14426.18|14306.18|14421.18|14301.18|10
1622319540000|2021-05-29 20:19:00|14424.14|14304.14|14416.99|14296.99|14424.14|14304.14|14416.99|14296.99|10
1622319550000|2021-05-29 20:19:10|14416.33|14296.33|14401.03|14281.03|14416.33|14296.33|14401.03|14281.03|10
1622319560000|2021-05-29 20:19:20|14398.9|14278.9|14389.96|14269.96|14398.9|14278.9|14389.74|14269.74|10
1622319570000|2021-05-29 20:19:30|14390.51|14270.51|14387.86|14267.86|14390.51|14270.51|14387.4|14267.4|10
1622319580000|2021-05-29 20:19:40|14387.44|14267.44|14389.2|14269.2|14390.64|14270.64|14387.44|14267.44|10
1622319590000|2021-05-29 20:19:50|14389.91|14269.91|14400.74|14280.74|14400.74|14280.74|14389.86|14269.86|10
1622319600000|2021-05-29 20:20:00|14402.29|14282.29|14402.26|14282.26|14403.56|14283.56|14401.53|14281.53|10
1622319610000|2021-05-29 20:20:10|14402.51|14282.51|14400.11|14280.11|14403.85|14283.85|14400.11|14280.11|10
1622319620000|2021-05-29 20:20:20|14398.36|14278.36|14375.53|14255.53|14398.36|14278.36|14375.53|14255.53|10
1622319630000|2021-05-29 20:20:30|14373.18|14253.18|14358.43|14238.43|14373.18|14253.18|14357.93|14237.93|10
1622319640000|2021-05-29 20:20:40|14358.46|14238.46|14353.22|14233.22|14358.63|14238.63|14353.22|14233.22|10
1622319650000|2021-05-29 20:20:50|14352.94|14232.94|14349.65|14229.65|14352.94|14232.94|14347.82|14227.82|10
1622319660000|2021-05-29 20:21:00|14346.7|14226.7|14352.12|14232.12|14352.12|14232.12|14346.3|14226.3|10
1622319670000|2021-05-29 20:21:10|14352.69|14232.69|14358.88|14238.88|14359.46|14239.46|14352.69|14232.69|10
1622319680000|2021-05-29 20:21:20|14359.26|14239.26|14354.02|14234.02|14359.26|14239.26|14354.02|14234.02|10
1622319690000|2021-05-29 20:21:30|14354.19|14234.19|14353.72|14233.72|14355.24|14235.24|14352.87|14232.87|10
1622319700000|2021-05-29 20:21:40|14353.67|14233.67|14356.85|14236.85|14356.85|14236.85|14353.67|14233.67|10
1622319710000|2021-05-29 20:21:50|14356.58|14236.58|14351.59|14231.59|14356.58|14236.58|14351.59|14231.59|10
1622319720000|2021-05-29 20:22:00|14351.56|14231.56|14348.48|14228.48|14351.56|14231.56|14348.06|14228.06|10
1622319730000|2021-05-29 20:22:10|14349.45|14229.45|14344.91|14224.91|14349.45|14229.45|14344.91|14224.91|10
1622319740000|2021-05-29 20:22:20|14345.5|14225.5|14350.4|14230.4|14350.4|14230.4|14344.82|14224.82|10
1622319750000|2021-05-29 20:22:30|14352.87|14232.87|14362.39|14242.39|14363.08|14243.08|14352.87|14232.87|10
1622319760000|2021-05-29 20:22:40|14362.91|14242.91|14367.33|14247.33|14369.24|14249.24|14362.91|14242.91|10
1622319770000|2021-05-29 20:22:50|14367.01|14247.01|14358.65|14238.65|14367.01|14247.01|14358.15|14238.15|10
1622319780000|2021-05-29 20:23:00|14357.56|14237.56|14352.6|14232.6|14357.69|14237.69|14352.6|14232.6|10
1622319790000|2021-05-29 20:23:10|14351.66|14231.66|14350.82|14230.82|14351.66|14231.66|14349.65|14229.65|10
1622319800000|2021-05-29 20:23:20|14352.07|14232.07|14349.16|14229.16|14352.07|14232.07|14349.16|14229.16|10
1622319810000|2021-05-29 20:23:30|14349.54|14229.54|14357.73|14237.73|14357.73|14237.73|14349.22|14229.22|10
1622319820000|2021-05-29 20:23:40|14361.85|14241.85|14365.31|14245.31|14367.27|14247.27|14361.85|14241.85|10
1622319830000|2021-05-29 20:23:50|14365.9|14245.9|14361.72|14241.72|14367.17|14247.17|14361.36|14241.36|10
1622319840000|2021-05-29 20:24:00|14360.94|14240.94|14357.72|14237.72|14360.94|14240.94|14356.85|14236.85|10
1622319850000|2021-05-29 20:24:10|14357.71|14237.71|14361.93|14241.93|14362.72|14242.72|14357.71|14237.71|10
1622319860000|2021-05-29 20:24:20|14359.98|14239.98|14355.44|14235.44|14359.98|14239.98|14355.44|14235.44|10
1622319870000|2021-05-29 20:24:30|14356.22|14236.22|14355.42|14235.42|14356.9|14236.9|14353.95|14233.95|10
1622319880000|2021-05-29 20:24:40|14355.58|14235.58|14353.36|14233.36|14355.58|14235.58|14353.26|14233.26|10
1622319890000|2021-05-29 20:24:50|14353.38|14233.38|14347.66|14227.66|14353.38|14233.38|14347.66|14227.66|10
1622319900000|2021-05-29 20:25:00|14346.67|14226.67|14348.19|14228.19|14348.22|14228.22|14345.21|14225.21|10
1622319910000|2021-05-29 20:25:10|14349.87|14229.87|14352|14232|14352|14232|14349.87|14229.87|10
1622319920000|2021-05-29 20:25:20|14351.85|14231.85|14354.33|14234.33|14354.33|14234.33|14350.06|14230.06|10
1622319930000|2021-05-29 20:25:30|14355.63|14235.63|14360.69|14240.69|14360.69|14240.69|14355.63|14235.63|10
1622319940000|2021-05-29 20:25:40|14361.73|14241.73|14359.21|14239.21|14362.38|14242.38|14359.21|14239.21|10
1622319950000|2021-05-29 20:25:50|14358.17|14238.17|14354.37|14234.37|14358.17|14238.17|14354.37|14234.37|10
1622319960000|2021-05-29 20:26:00|14353.5|14233.5|14348.89|14228.89|14353.66|14233.66|14348.89|14228.89|10
1622319970000|2021-05-29 20:26:10|14348.45|14228.45|14347.85|14227.85|14348.93|14228.93|14347.42|14227.42|10
1622319980000|2021-05-29 20:26:20|14347.74|14227.74|14341.55|14221.55|14347.74|14227.74|14341.55|14221.55|10
1622319990000|2021-05-29 20:26:30|14343.56|14223.56|14349.13|14229.13|14349.89|14229.89|14343.56|14223.56|10
1622320000000|2021-05-29 20:26:40|14349.9|14229.9|14348.87|14228.87|14351.18|14231.18|14348.72|14228.72|9
1622320010000|2021-05-29 20:26:50|14348.79|14228.79|14343.84|14223.84|14348.79|14228.79|14343.25|14223.25|9
1622320020000|2021-05-29 20:27:00|14343.88|14223.88|14342.96|14222.96|14343.88|14223.88|14342.26|14222.26|10
1622320030000|2021-05-29 20:27:10|14343.11|14223.11|14340.22|14220.22|14343.28|14223.28|14340.22|14220.22|10
1622320040000|2021-05-29 20:27:20|14340.2|14220.2|14337.94|14217.94|14340.2|14220.2|14337.34|14217.34|10
1622320050000|2021-05-29 20:27:30|14337.08|14217.08|14333.65|14213.65|14337.08|14217.08|14333.5|14213.5|10
1622320060000|2021-05-29 20:27:40|14333.76|14213.76|14336.97|14216.97|14336.97|14216.97|14333.67|14213.67|10
1622320070000|2021-05-29 20:27:50|14337.49|14217.49|14339.29|14219.29|14339.35|14219.35|14337.49|14217.49|10
1622320080000|2021-05-29 20:28:00|14339.12|14219.12|14347.18|14227.18|14347.18|14227.18|14338.8|14218.8|10
1622320090000|2021-05-29 20:28:10|14349.08|14229.08|14353.48|14233.48|14354.99|14234.99|14349.08|14229.08|10
1622320100000|2021-05-29 20:28:20|14352.44|14232.44|14343.78|14223.78|14352.44|14232.44|14343.32|14223.32|10
1622320110000|2021-05-29 20:28:30|14346.44|14226.44|14396.43|14276.43|14396.43|14276.43|14346.44|14226.44|10
1622320120000|2021-05-29 20:28:40|14403.3|14283.3|14429.5|14309.5|14429.5|14309.5|14403.3|14283.3|10
1622320130000|2021-05-29 20:28:50|14432.03|14312.03|14423.96|14303.96|14432.03|14312.03|14423.02|14303.02|10
1622320140000|2021-05-29 20:29:00|14425.14|14305.14|14425.2|14305.2|14426.03|14306.03|14423.83|14303.83|10
1622320150000|2021-05-29 20:29:10|14425.67|14305.67|14430.56|14310.56|14430.56|14310.56|14425.3|14305.3|10
1622320160000|2021-05-29 20:29:20|14431.51|14311.51|14444.76|14324.76|14444.76|14324.76|14431.51|14311.51|10
1622320170000|2021-05-29 20:29:30|14446.52|14326.52|14460.43|14340.43|14460.79|14340.79|14446.52|14326.52|10
1622320180000|2021-05-29 20:29:40|14461.92|14341.92|14469.03|14349.03|14469.03|14349.03|14461.92|14341.92|10
1622320190000|2021-05-29 20:29:50|14469.91|14349.91|14471.34|14351.34|14473.82|14353.82|14469.91|14349.91|10
1622320200000|2021-05-29 20:30:00|14472|14352|14468.44|14348.44|14473.77|14353.77|14468.44|14348.44|10
1622320210000|2021-05-29 20:30:10|14468.09|14348.09|14463.33|14343.33|14468.09|14348.09|14463.33|14343.33|10
1622320220000|2021-05-29 20:30:20|14462.05|14342.05|14463.13|14343.13|14463.9|14343.9|14461.8|14341.8|10
1622320230000|2021-05-29 20:30:30|14463.64|14343.64|14475.03|14355.03|14475.03|14355.03|14463.64|14343.64|10
1622320240000|2021-05-29 20:30:40|14479.42|14359.42|14487.64|14367.64|14488.54|14368.54|14479.42|14359.42|10
1622320250000|2021-05-29 20:30:50|14487.91|14367.91|14495.71|14375.71|14495.71|14375.71|14487.91|14367.91|10
1622320260000|2021-05-29 20:31:00|14496.26|14376.26|14512.4|14392.4|14512.4|14392.4|14496.07|14376.07|10
1622320270000|2021-05-29 20:31:10|14513.15|14393.15|14525.52|14405.52|14526.41|14406.41|14513.15|14393.15|10
1622320280000|2021-05-29 20:31:20|14525.06|14405.06|14528.62|14408.62|14528.62|14408.62|14524.99|14404.99|10
1622320290000|2021-05-29 20:31:30|14528.66|14408.66|14527.84|14407.84|14528.66|14408.66|14526.05|14406.05|10
1622320300000|2021-05-29 20:31:40|14528.31|14408.31|14527.75|14407.75|14528.61|14408.61|14526.62|14406.62|10
1622320310000|2021-05-29 20:31:50|14526.97|14406.97|14526.27|14406.27|14530.15|14410.15|14526.27|14406.27|10
1622320320000|2021-05-29 20:32:00|14525.38|14405.38|14524.33|14404.33|14525.38|14405.38|14522.25|14402.25|10
1622320330000|2021-05-29 20:32:10|14524.17|14404.17|14529.3|14409.3|14529.3|14409.3|14524.17|14404.17|10
1622320340000|2021-05-29 20:32:20|14529.39|14409.39|14536.59|14416.59|14536.91|14416.91|14529.39|14409.39|10
1622320350000|2021-05-29 20:32:30|14535.96|14415.96|14539.52|14419.52|14539.52|14419.52|14535.96|14415.96|10
1622320360000|2021-05-29 20:32:40|14540.64|14420.64|14545.95|14425.95|14545.95|14425.95|14540.64|14420.64|10
1622320370000|2021-05-29 20:32:50|14545.39|14425.39|14549.58|14429.58|14549.58|14429.58|14544.84|14424.84|10
1622320380000|2021-05-29 20:33:00|14550.61|14430.61|14558.48|14438.48|14559.83|14439.83|14550.61|14430.61|10
1622320390000|2021-05-29 20:33:10|14558.83|14438.83|14550.91|14430.91|14558.83|14438.83|14550.91|14430.91|10
1622320400000|2021-05-29 20:33:20|14549.65|14429.65|14551.25|14431.25|14551.97|14431.97|14547.86|14427.86|10
1622320410000|2021-05-29 20:33:30|14552.03|14432.03|14542.78|14422.78|14552.43|14432.43|14542.78|14422.78|10
1622320420000|2021-05-29 20:33:40|14543.46|14423.46|14542.63|14422.63|14543.55|14423.55|14542.11|14422.11|10
1622320430000|2021-05-29 20:33:50|14542.61|14422.61|14543.33|14423.33|14543.88|14423.88|14542.61|14422.61|10
1622320440000|2021-05-29 20:34:00|14542.88|14422.88|14551.29|14431.29|14551.29|14431.29|14542.88|14422.88|10
1622320450000|2021-05-29 20:34:10|14552.19|14432.19|14557.22|14437.22|14557.22|14437.22|14552.19|14432.19|10
1622320460000|2021-05-29 20:34:20|14561.81|14441.81|14563.68|14443.68|14567.33|14447.33|14561.81|14441.81|10
1622320470000|2021-05-29 20:34:30|14563.45|14443.45|14558.25|14438.25|14563.46|14443.46|14558.25|14438.25|10
1622320480000|2021-05-29 20:34:40|14558.27|14438.27|14558.66|14438.66|14558.66|14438.66|14556.72|14436.72|10
1622320490000|2021-05-29 20:34:50|14558.11|14438.11|14553.92|14433.92|14560.21|14440.21|14553.92|14433.92|10
1622320500000|2021-05-29 20:35:00|14553.61|14433.61|14545.15|14425.15|14553.61|14433.61|14544.39|14424.39|10
1622320510000|2021-05-29 20:35:10|14546.25|14426.25|14546.12|14426.12|14546.39|14426.39|14545.32|14425.32|10
1622320520000|2021-05-29 20:35:20|14546.33|14426.33|14541.81|14421.81|14546.33|14426.33|14541.81|14421.81|10
1622320530000|2021-05-29 20:35:30|14539.07|14419.07|14531.86|14411.86|14539.07|14419.07|14531.86|14411.86|10
1622320540000|2021-05-29 20:35:40|14532.24|14412.24|14528.99|14408.99|14532.24|14412.24|14528.99|14408.99|10
1622320550000|2021-05-29 20:35:50|14528.54|14408.54|14511.85|14391.85|14528.54|14408.54|14511.85|14391.85|10
1622320560000|2021-05-29 20:36:00|14511.24|14391.24|14496.78|14376.78|14511.24|14391.24|14496.78|14376.78|10
1622320570000|2021-05-29 20:36:10|14496.96|14376.96|14479.47|14359.47|14496.96|14376.96|14479.47|14359.47|10
1622320580000|2021-05-29 20:36:20|14475.98|14355.98|14450.2|14330.2|14475.98|14355.98|14450.2|14330.2|10
1622320590000|2021-05-29 20:36:30|14449.94|14329.94|14441.71|14321.71|14450.06|14330.06|14441.71|14321.71|10
1622320600000|2021-05-29 20:36:40|14440.06|14320.06|14431.64|14311.64|14440.06|14320.06|14431.64|14311.64|10
1622320610000|2021-05-29 20:36:50|14431.97|14311.97|14430.87|14310.87|14431.97|14311.97|14429.98|14309.98|10
1622320620000|2021-05-29 20:37:00|14430.59|14310.59|14436.76|14316.76|14436.76|14316.76|14430.29|14310.29|10
1622320630000|2021-05-29 20:37:10|14438.81|14318.81|14460.72|14340.72|14460.72|14340.72|14438.81|14318.81|10
1622320640000|2021-05-29 20:37:20|14464.21|14344.21|14490.08|14370.08|14490.51|14370.51|14464.21|14344.21|10
1622320650000|2021-05-29 20:37:30|14492.09|14372.09|14506.13|14386.13|14506.2|14386.2|14492.09|14372.09|10
1622320660000|2021-05-29 20:37:40|14507.83|14387.83|14515.36|14395.36|14515.36|14395.36|14507.83|14387.83|10
1622320670000|2021-05-29 20:37:50|14516.68|14396.68|14523.93|14403.93|14523.93|14403.93|14516.68|14396.68|10
1622320680000|2021-05-29 20:38:00|14525.08|14405.08|14529.22|14409.22|14529.22|14409.22|14525.08|14405.08|10
1622320690000|2021-05-29 20:38:10|14529.86|14409.86|14538.01|14418.01|14538.01|14418.01|14529.86|14409.86|10
1622320700000|2021-05-29 20:38:20|14539.55|14419.55|14562.26|14442.26|14562.26|14442.26|14539.55|14419.55|10
1622320710000|2021-05-29 20:38:30|14565.28|14445.28|14579.21|14459.21|14579.21|14459.21|14565.28|14445.28|10
1622320720000|2021-05-29 20:38:40|14581.75|14461.75|14597.19|14477.19|14597.29|14477.29|14581.75|14461.75|10
1622320730000|2021-05-29 20:38:50|14596.76|14476.76|14591.34|14471.34|14596.76|14476.76|14591.34|14471.34|10
1622320740000|2021-05-29 20:39:00|14591.03|14471.03|14596.5|14476.5|14596.5|14476.5|14590.85|14470.85|9
1622320750000|2021-05-29 20:39:10|14596.97|14476.97|14603.49|14483.49|14603.49|14483.49|14596.97|14476.97|10
1622320760000|2021-05-29 20:39:20|14606.23|14486.23|14623.86|14503.86|14623.86|14503.86|14606.23|14486.23|10
1622320770000|2021-05-29 20:39:30|14626.73|14506.73|14624.37|14504.37|14627.28|14507.28|14624.37|14504.37|10
1622320780000|2021-05-29 20:39:40|14625.07|14505.07|14628.01|14508.01|14628.06|14508.06|14624.49|14504.49|10
1622320790000|2021-05-29 20:39:50|14629.38|14509.38|14631.08|14511.08|14633.44|14513.44|14629.38|14509.38|10
1622320800000|2021-05-29 20:40:00|14629.62|14509.62|14615.93|14495.93|14629.62|14509.62|14615.93|14495.93|10
1622320810000|2021-05-29 20:40:10|14615.34|14495.34|14605.02|14485.02|14615.34|14495.34|14605.02|14485.02|10
1622320820000|2021-05-29 20:40:20|14605.29|14485.29|14595.01|14475.01|14605.29|14485.29|14595.01|14475.01|10
1622320830000|2021-05-29 20:40:30|14594.7|14474.7|14582.15|14462.15|14594.7|14474.7|14581.99|14461.99|10
1622320840000|2021-05-29 20:40:40|14582.25|14462.25|14575.86|14455.86|14583.13|14463.13|14572.71|14452.71|10
1622320850000|2021-05-29 20:40:50|14575.21|14455.21|14591.75|14471.75|14591.75|14471.75|14575.21|14455.21|10
1622320860000|2021-05-29 20:41:00|14596|14476|14600.48|14480.48|14602.59|14482.59|14596|14476|10
1622320870000|2021-05-29 20:41:10|14599.52|14479.52|14608.08|14488.08|14608.08|14488.08|14599.52|14479.52|10
1622320880000|2021-05-29 20:41:20|14609.09|14489.09|14613.87|14493.87|14614.68|14494.68|14609.09|14489.09|10
1622320890000|2021-05-29 20:41:30|14614.04|14494.04|14607.19|14487.19|14614.04|14494.04|14607.05|14487.05|10
1622320900000|2021-05-29 20:41:40|14605.99|14485.99|14599.09|14479.09|14605.99|14485.99|14599.09|14479.09|10
1622320910000|2021-05-29 20:41:50|14596.43|14476.43|14585.06|14465.06|14596.43|14476.43|14585.06|14465.06|10
1622320920000|2021-05-29 20:42:00|14585.04|14465.04|14575.8|14455.8|14585.04|14465.04|14575.8|14455.8|10
1622320930000|2021-05-29 20:42:10|14575.63|14455.63|14580.28|14460.28|14580.28|14460.28|14574.92|14454.92|10
1622320940000|2021-05-29 20:42:20|14581.48|14461.48|14592.24|14472.24|14592.24|14472.24|14581.48|14461.48|10
1622320950000|2021-05-29 20:42:30|14593.32|14473.32|14593.7|14473.7|14595.06|14475.06|14592.56|14472.56|10
1622320960000|2021-05-29 20:42:40|14592.21|14472.21|14594.28|14474.28|14594.88|14474.88|14592.21|14472.21|10
1622320970000|2021-05-29 20:42:50|14593.08|14473.08|14579|14459|14593.08|14473.08|14579|14459|10
1622320980000|2021-05-29 20:43:00|14577.09|14457.09|14579.71|14459.71|14580.02|14460.02|14576.96|14456.96|10
1622320990000|2021-05-29 20:43:10|14580.07|14460.07|14588.23|14468.23|14588.23|14468.23|14580.07|14460.07|10
1622321000000|2021-05-29 20:43:20|14587.73|14467.73|14587.88|14467.88|14587.88|14467.88|14586.11|14466.11|10
1622321010000|2021-05-29 20:43:30|14587.89|14467.89|14591.26|14471.26|14591.26|14471.26|14587.58|14467.58|10
1622321020000|2021-05-29 20:43:40|14591.22|14471.22|14581.97|14461.97|14591.22|14471.22|14581.97|14461.97|10
1622321030000|2021-05-29 20:43:50|14581.44|14461.44|14580|14460|14581.44|14461.44|14578.91|14458.91|10
1622321040000|2021-05-29 20:44:00|14580.38|14460.38|14586.49|14466.49|14586.93|14466.93|14580.38|14460.38|10
1622321050000|2021-05-29 20:44:10|14587.46|14467.46|14601.02|14481.02|14601.02|14481.02|14587.46|14467.46|10
1622321060000|2021-05-29 20:44:20|14603.18|14483.18|14610.07|14490.07|14611.31|14491.31|14603.18|14483.18|10
1622321070000|2021-05-29 20:44:30|14611.37|14491.37|14608.76|14488.76|14611.37|14491.37|14608.53|14488.53|10
1622321080000|2021-05-29 20:44:40|14609.44|14489.44|14605.59|14485.59|14609.44|14489.44|14605.59|14485.59|10
1622321090000|2021-05-29 20:44:50|14604.92|14484.92|14595.91|14475.91|14605.18|14485.18|14595.91|14475.91|10
1622321100000|2021-05-29 20:45:00|14594.01|14474.01|14595.06|14475.06|14595.06|14475.06|14592.31|14472.31|9
1622321110000|2021-05-29 20:45:10|14595.57|14475.57|14594.03|14474.03|14597.79|14477.79|14594.03|14474.03|10
1622321120000|2021-05-29 20:45:20|14592.84|14472.84|14583.54|14463.54|14592.84|14472.84|14583.54|14463.54|10
1622321130000|2021-05-29 20:45:30|14583.23|14463.23|14574.95|14454.95|14583.23|14463.23|14574.95|14454.95|10
1622321140000|2021-05-29 20:45:40|14574.58|14454.58|14571.36|14451.36|14574.58|14454.58|14571.36|14451.36|10
1622321150000|2021-05-29 20:45:50|14570.69|14450.69|14561.7|14441.7|14570.69|14450.69|14561.7|14441.7|10
1622321160000|2021-05-29 20:46:00|14560.81|14440.81|14554.95|14434.95|14560.81|14440.81|14554.95|14434.95|10
1622321170000|2021-05-29 20:46:10|14554.24|14434.24|14552.26|14432.26|14554.24|14434.24|14552.26|14432.26|10
1622321180000|2021-05-29 20:46:20|14553.15|14433.15|14547.05|14427.05|14553.15|14433.15|14547.05|14427.05|10
1622321190000|2021-05-29 20:46:30|14547.08|14427.08|14542.58|14422.58|14547.11|14427.11|14542.58|14422.58|10
1622321200000|2021-05-29 20:46:40|14542.01|14422.01|14532.5|14412.5|14542.01|14422.01|14532.5|14412.5|10
1622321210000|2021-05-29 20:46:50|14531.99|14411.99|14519.61|14399.61|14531.99|14411.99|14519.12|14399.12|10
1622321220000|2021-05-29 20:47:00|14520.14|14400.14|14517.09|14397.09|14520.92|14400.92|14517.09|14397.09|10
1622321230000|2021-05-29 20:47:10|14516.91|14396.91|14505.71|14385.71|14516.91|14396.91|14505.71|14385.71|10
1622321240000|2021-05-29 20:47:20|14504.47|14384.47|14496.77|14376.77|14504.47|14384.47|14496.77|14376.77|10
1622321250000|2021-05-29 20:47:30|14494.68|14374.68|14489.62|14369.62|14494.68|14374.68|14489.62|14369.62|10
1622321260000|2021-05-29 20:47:40|14489.66|14369.66|14487.7|14367.7|14489.66|14369.66|14486.71|14366.71|10
1622321270000|2021-05-29 20:47:50|14488.72|14368.72|14493.03|14373.03|14493.03|14373.03|14487.33|14367.33|10
1622321280000|2021-05-29 20:48:00|14495.69|14375.69|14512.7|14392.7|14512.7|14392.7|14495.69|14375.69|10
1622321290000|2021-05-29 20:48:10|14512.41|14392.41|14511.28|14391.28|14513.93|14393.93|14511.28|14391.28|10
1622321300000|2021-05-29 20:48:20|14510.64|14390.64|14509.19|14389.19|14510.64|14390.64|14508.91|14388.91|9
1622321310000|2021-05-29 20:48:30|14509.25|14389.25|14505.06|14385.06|14511.81|14391.81|14505.06|14385.06|10
1622321320000|2021-05-29 20:48:40|14501.82|14381.82|14498.77|14378.77|14502.51|14382.51|14498.77|14378.77|10
1622321330000|2021-05-29 20:48:50|14498.66|14378.66|14496.2|14376.2|14498.66|14378.66|14495.6|14375.6|10
1622321340000|2021-05-29 20:49:00|14497.13|14377.13|14500.77|14380.77|14500.77|14380.77|14496.32|14376.32|10
1622321350000|2021-05-29 20:49:10|14501.32|14381.32|14498.95|14378.95|14501.71|14381.71|14498.95|14378.95|10
1622321360000|2021-05-29 20:49:20|14498.18|14378.18|14496.46|14376.46|14498.71|14378.71|14496.46|14376.46|10
1622321370000|2021-05-29 20:49:30|14496.75|14376.75|14495.73|14375.73|14496.75|14376.75|14495.65|14375.65|9
1622321380000|2021-05-29 20:49:40|14496.24|14376.24|14496.33|14376.33|14498.45|14378.45|14496.24|14376.24|10
1622321390000|2021-05-29 20:49:50|14495.99|14375.99|14495.73|14375.73|14496.49|14376.49|14495.44|14375.44|10
1622321400000|2021-05-29 20:50:00|14495.03|14375.03|14492.59|14372.59|14495.2|14375.2|14492.59|14372.59|9
1622321410000|2021-05-29 20:50:10|14492.33|14372.33|14486.28|14366.28|14492.33|14372.33|14486.28|14366.28|10
1622321420000|2021-05-29 20:50:20|14485.03|14365.03|14480.01|14360.01|14485.03|14365.03|14480.01|14360.01|9
1622321430000|2021-05-29 20:50:30|14479.85|14359.85|14474.12|14354.12|14479.85|14359.85|14474.12|14354.12|10
1622321440000|2021-05-29 20:50:40|14473.64|14353.64|14480.47|14360.47|14480.47|14360.47|14473.64|14353.64|10
1622321450000|2021-05-29 20:50:50|14480.3|14360.3|14476.69|14356.69|14481.21|14361.21|14476.69|14356.69|10
1622321460000|2021-05-29 20:51:00|14477.47|14357.47|14472.14|14352.14|14477.47|14357.47|14472.14|14352.14|10
1622321470000|2021-05-29 20:51:10|14470.43|14350.43|14463.55|14343.55|14470.43|14350.43|14463.55|14343.55|10
1622321480000|2021-05-29 20:51:20|14462.65|14342.65|14466.02|14346.02|14466.11|14346.11|14461.09|14341.09|10
1622321490000|2021-05-29 20:51:30|14467.1|14347.1|14474.31|14354.31|14474.31|14354.31|14467.1|14347.1|10
1622321500000|2021-05-29 20:51:40|14474.07|14354.07|14472.61|14352.61|14474.07|14354.07|14471.68|14351.68|10
1622321510000|2021-05-29 20:51:50|14473.08|14353.08|14473.63|14353.63|14473.63|14353.63|14471.96|14351.96|10
1622321520000|2021-05-29 20:52:00|14474.24|14354.24|14475.96|14355.96|14475.96|14355.96|14474.24|14354.24|10
1622321530000|2021-05-29 20:52:10|14475.43|14355.43|14474.26|14354.26|14475.43|14355.43|14473.59|14353.59|10
1622321540000|2021-05-29 20:52:20|14473.22|14353.22|14469.44|14349.44|14473.34|14353.34|14469.16|14349.16|10
1622321550000|2021-05-29 20:52:30|14469.19|14349.19|14465.43|14345.43|14469.19|14349.19|14465.43|14345.43|10
1622321560000|2021-05-29 20:52:40|14466.59|14346.59|14468.17|14348.17|14469.44|14349.44|14466.59|14346.59|10
1622321570000|2021-05-29 20:52:50|14468.01|14348.01|14462.03|14342.03|14468.01|14348.01|14461.52|14341.52|10
1622321580000|2021-05-29 20:53:00|14462.18|14342.18|14457.54|14337.54|14462.18|14342.18|14457.54|14337.54|10
1622321590000|2021-05-29 20:53:10|14456.64|14336.64|14453.36|14333.36|14456.64|14336.64|14453.34|14333.34|10
1622321600000|2021-05-29 20:53:20|14452.45|14332.45|14450.87|14330.87|14452.45|14332.45|14450.86|14330.86|10
1622321610000|2021-05-29 20:53:30|14451.06|14331.06|14450.28|14330.28|14451.06|14331.06|14450.28|14330.28|10
1622321620000|2021-05-29 20:53:40|14449.97|14329.97|14448.01|14328.01|14450.03|14330.03|14448.01|14328.01|10
1622321630000|2021-05-29 20:53:50|14448.06|14328.06|14453.53|14333.53|14453.53|14333.53|14448.06|14328.06|9
1622321640000|2021-05-29 20:54:00|14453.96|14333.96|14455.48|14335.48|14455.69|14335.69|14453.96|14333.96|10
1622321650000|2021-05-29 20:54:10|14455.65|14335.65|14457.45|14337.45|14457.87|14337.87|14455.65|14335.65|10
1622321660000|2021-05-29 20:54:20|14457.82|14337.82|14456.21|14336.21|14459.43|14339.43|14456.21|14336.21|10
1622321670000|2021-05-29 20:54:30|14456.32|14336.32|14457.44|14337.44|14457.44|14337.44|14455.44|14335.44|10
1622321680000|2021-05-29 20:54:40|14457.33|14337.33|14454.18|14334.18|14457.66|14337.66|14454.18|14334.18|10
1622321690000|2021-05-29 20:54:50|14454.26|14334.26|14452.17|14332.17|14454.26|14334.26|14451.72|14331.72|10
1622321700000|2021-05-29 20:55:00|14451.95|14331.95|14451.74|14331.74|14453.2|14333.2|14451.74|14331.74|10
1622321710000|2021-05-29 20:55:10|14451.56|14331.56|14444.51|14324.51|14451.97|14331.97|14444.51|14324.51|10
1622321720000|2021-05-29 20:55:20|14442.09|14322.09|14437.13|14317.13|14442.09|14322.09|14437.13|14317.13|10
1622321730000|2021-05-29 20:55:30|14435.95|14315.95|14430.27|14310.27|14435.95|14315.95|14430.27|14310.27|9
1622321740000|2021-05-29 20:55:40|14429.96|14309.96|14424.65|14304.65|14429.96|14309.96|14424.65|14304.65|10
1622321750000|2021-05-29 20:55:50|14425|14305|14428.81|14308.81|14429.17|14309.17|14423.95|14303.95|10
1622321760000|2021-05-29 20:56:00|14428.6|14308.6|14429.07|14309.07|14429.07|14309.07|14427.85|14307.85|10
1622321770000|2021-05-29 20:56:10|14427.96|14307.96|14427.48|14307.48|14428.18|14308.18|14427.32|14307.32|10
1622321780000|2021-05-29 20:56:20|14427.45|14307.45|14428.02|14308.02|14428.58|14308.58|14426.71|14306.71|10
1622321790000|2021-05-29 20:56:30|14427.45|14307.45|14431.38|14311.38|14431.38|14311.38|14427.19|14307.19|10
1622321800000|2021-05-29 20:56:40|14432.25|14312.25|14434.99|14314.99|14435.53|14315.53|14432.25|14312.25|10
1622321810000|2021-05-29 20:56:50|14434.91|14314.91|14445.89|14325.89|14445.89|14325.89|14434.37|14314.37|10
1622321820000|2021-05-29 20:57:00|14446.33|14326.33|14470.64|14350.64|14470.99|14350.99|14446.33|14326.33|10
1622321830000|2021-05-29 20:57:10|14472.88|14352.88|14472.2|14352.2|14473.53|14353.53|14472.13|14352.13|10
1622321840000|2021-05-29 20:57:20|14469.37|14349.37|14466.2|14346.2|14469.7|14349.7|14466.2|14346.2|9
1622321850000|2021-05-29 20:57:30|14465.75|14345.75|14463.06|14343.06|14465.75|14345.75|14462|14342|10
1622321860000|2021-05-29 20:57:40|14463.93|14343.93|14469.9|14349.9|14470.64|14350.64|14463.93|14343.93|10
1622321870000|2021-05-29 20:57:50|14470.24|14350.24|14473.93|14353.93|14473.93|14353.93|14470.24|14350.24|10
1622321880000|2021-05-29 20:58:00|14473.96|14353.96|14480.27|14360.27|14480.3|14360.3|14473.96|14353.96|10
1622321890000|2021-05-29 20:58:10|14481.35|14361.35|14481.47|14361.47|14482.5|14362.5|14481.35|14361.35|10
1622321900000|2021-05-29 20:58:20|14481.36|14361.36|14483.27|14363.27|14483.31|14363.31|14481.36|14361.36|9
1622321910000|2021-05-29 20:58:30|14483.61|14363.61|14488.83|14368.83|14488.83|14368.83|14483.61|14363.61|10
1622321920000|2021-05-29 20:58:40|14489.41|14369.41|14507.08|14387.08|14507.08|14387.08|14489.41|14369.41|10
1622321930000|2021-05-29 20:58:50|14510.31|14390.31|14511.07|14391.07|14512.48|14392.48|14510.31|14390.31|9
1622321940000|2021-05-29 20:59:00|14511.8|14391.8|14524.01|14404.01|14524.01|14404.01|14511.8|14391.8|10
1622321950000|2021-05-29 20:59:10|14528.2|14408.2|14542.09|14422.09|14542.09|14422.09|14528.2|14408.2|10
1622321960000|2021-05-29 20:59:20|14542.92|14422.92|14546.42|14426.42|14546.45|14426.45|14542.41|14422.41|10
1622321970000|2021-05-29 20:59:30|14546.43|14426.43|14548.91|14428.91|14548.91|14428.91|14545.88|14425.88|10
1622321980000|2021-05-29 20:59:40|14549.99|14429.99|14548.98|14428.98|14551.55|14431.55|14548.98|14428.98|10
1622321990000|2021-05-29 20:59:50|14549.54|14429.54|14553.47|14433.47|14553.47|14433.47|14548.99|14428.99|9
1622322000000|2021-05-29 21:00:00|14553.3|14433.3|14553.64|14433.64|14553.64|14433.64|14551.16|14431.16|10
1622322010000|2021-05-29 21:00:10|14554.25|14434.25|14565.31|14445.31|14565.31|14445.31|14554.25|14434.25|10
1622322020000|2021-05-29 21:00:20|14565.28|14445.28|14572.56|14452.56|14572.56|14452.56|14565.28|14445.28|10
1622322030000|2021-05-29 21:00:30|14572.7|14452.7|14578.67|14458.67|14578.67|14458.67|14572.7|14452.7|10
1622322040000|2021-05-29 21:00:40|14579.47|14459.47|14582.33|14462.33|14582.33|14462.33|14578.74|14458.74|10
1622322050000|2021-05-29 21:00:50|14582.54|14462.54|14582.59|14462.59|14583.7|14463.7|14581.71|14461.71|10
1622322060000|2021-05-29 21:01:00|14583.38|14463.38|14587.18|14467.18|14587.69|14467.69|14583.38|14463.38|10
1622322070000|2021-05-29 21:01:10|14586.92|14466.92|14586.76|14466.76|14586.92|14466.92|14585.57|14465.57|9
1622322080000|2021-05-29 21:01:20|14586.7|14466.7|14588.38|14468.38|14589.45|14469.45|14586.7|14466.7|10
1622322090000|2021-05-29 21:01:30|14588.33|14468.33|14595.19|14475.19|14595.19|14475.19|14588.33|14468.33|9
1622322100000|2021-05-29 21:01:40|14595.71|14475.71|14595.8|14475.8|14596.01|14476.01|14595.1|14475.1|10
1622322110000|2021-05-29 21:01:50|14595.83|14475.83|14600.29|14480.29|14600.47|14480.47|14595.72|14475.72|10
1622322120000|2021-05-29 21:02:00|14600.35|14480.35|14599.1|14479.1|14602.09|14482.09|14599.1|14479.1|10
1622322130000|2021-05-29 21:02:10|14599.01|14479.01|14580.48|14460.48|14599.01|14479.01|14580.48|14460.48|10
1622322140000|2021-05-29 21:02:20|14577.83|14457.83|14580.9|14460.9|14581.33|14461.33|14577.83|14457.83|10
1622322150000|2021-05-29 21:02:30|14580.96|14460.96|14577.59|14457.59|14580.96|14460.96|14577.59|14457.59|9
1622322160000|2021-05-29 21:02:40|14577.65|14457.65|14574.89|14454.89|14577.65|14457.65|14574.89|14454.89|10
1622322170000|2021-05-29 21:02:50|14575.5|14455.5|14574.34|14454.34|14575.5|14455.5|14573.67|14453.67|10
1622322180000|2021-05-29 21:03:00|14574.7|14454.7|14580.79|14460.79|14580.79|14460.79|14574.7|14454.7|10
1622322190000|2021-05-29 21:03:10|14580.51|14460.51|14582.34|14462.34|14582.49|14462.49|14580.51|14460.51|10
1622322200000|2021-05-29 21:03:20|14582.82|14462.82|14586.6|14466.6|14586.6|14466.6|14582.01|14462.01|10
1622322210000|2021-05-29 21:03:30|14586.9|14466.9|14591.82|14471.82|14591.94|14471.94|14586.9|14466.9|10
1622322220000|2021-05-29 21:03:40|14592.38|14472.38|14591.34|14471.34|14592.84|14472.84|14591.34|14471.34|10
1622322230000|2021-05-29 21:03:50|14589.99|14469.99|14590.6|14470.6|14590.95|14470.95|14589.99|14469.99|10
1622322240000|2021-05-29 21:04:00|14591.21|14471.21|14600.1|14480.1|14600.1|14480.1|14591.21|14471.21|10
1622322250000|2021-05-29 21:04:10|14600.44|14480.44|14600.55|14480.55|14600.86|14480.86|14599.08|14479.08|10
1622322260000|2021-05-29 21:04:20|14600.69|14480.69|14602.03|14482.03|14602.04|14482.04|14600.69|14480.69|10
1622322270000|2021-05-29 21:04:30|14602.49|14482.49|14603.59|14483.59|14603.59|14483.59|14601.84|14481.84|10
1622322280000|2021-05-29 21:04:40|14604.65|14484.65|14607.64|14487.64|14607.64|14487.64|14604.59|14484.59|10
1622322290000|2021-05-29 21:04:50|14608.01|14488.01|14610.45|14490.45|14611.85|14491.85|14607.6|14487.6|10
1622322300000|2021-05-29 21:05:00|14610.25|14490.25|14613.55|14493.55|14613.55|14493.55|14610.25|14490.25|10
1622322310000|2021-05-29 21:05:10|14613.35|14493.35|14623.92|14503.92|14624.24|14504.24|14613.35|14493.35|10
1622322320000|2021-05-29 21:05:20|14626.24|14506.24|14644.67|14524.67|14644.67|14524.67|14626.24|14506.24|10
1622322330000|2021-05-29 21:05:30|14646.5|14526.5|14655.22|14535.22|14655.37|14535.37|14646.5|14526.5|10
1622322340000|2021-05-29 21:05:40|14654.55|14534.55|14650.35|14530.35|14654.59|14534.59|14650.35|14530.35|10
1622322350000|2021-05-29 21:05:50|14650|14530|14650.43|14530.43|14651.5|14531.5|14649.49|14529.49|10
1622322360000|2021-05-29 21:06:00|14650.86|14530.86|14647.01|14527.01|14650.98|14530.98|14647.01|14527.01|10
1622322370000|2021-05-29 21:06:10|14646.86|14526.86|14642.74|14522.74|14646.86|14526.86|14642.74|14522.74|10
1622322380000|2021-05-29 21:06:20|14641.97|14521.97|14640.62|14520.62|14643.2|14523.2|14640.62|14520.62|10
1622322390000|2021-05-29 21:06:30|14640.36|14520.36|14634.74|14514.74|14640.36|14520.36|14634.74|14514.74|10
1622322400000|2021-05-29 21:06:40|14634.13|14514.13|14638.75|14518.75|14638.75|14518.75|14632.45|14512.45|10
1622322410000|2021-05-29 21:06:50|14639.27|14519.27|14646.32|14526.32|14646.38|14526.38|14639.27|14519.27|10
1622322420000|2021-05-29 21:07:00|14646.24|14526.24|14650.29|14530.29|14650.29|14530.29|14646.24|14526.24|10
1622322430000|2021-05-29 21:07:10|14650.85|14530.85|14650.44|14530.44|14653.74|14533.74|14650.44|14530.44|10
1622322440000|2021-05-29 21:07:20|14650.25|14530.25|14643.11|14523.11|14650.25|14530.25|14643.11|14523.11|10
1622322450000|2021-05-29 21:07:30|14642.78|14522.78|14636.43|14516.43|14642.78|14522.78|14636.43|14516.43|10
1622322460000|2021-05-29 21:07:40|14635.71|14515.71|14633.98|14513.98|14635.71|14515.71|14632.2|14512.2|10
1622322470000|2021-05-29 21:07:50|14634.5|14514.5|14638.83|14518.83|14639.83|14519.83|14634.27|14514.27|10
1622322480000|2021-05-29 21:08:00|14638.77|14518.77|14641.86|14521.86|14641.86|14521.86|14638.77|14518.77|10
1622322490000|2021-05-29 21:08:10|14641.97|14521.97|14640.14|14520.14|14641.97|14521.97|14639.74|14519.74|10
1622322500000|2021-05-29 21:08:20|14640.5|14520.5|14642.61|14522.61|14643.44|14523.44|14640.5|14520.5|10
1622322510000|2021-05-29 21:08:30|14642.43|14522.43|14643.34|14523.34|14643.43|14523.43|14641.93|14521.93|10
1622322520000|2021-05-29 21:08:40|14642.7|14522.7|14644.62|14524.62|14645.13|14525.13|14642.28|14522.28|10
1622322530000|2021-05-29 21:08:50|14644.23|14524.23|14634.65|14514.65|14644.23|14524.23|14634.65|14514.65|10
1622322540000|2021-05-29 21:09:00|14634.49|14514.49|14624.56|14504.56|14634.75|14514.75|14624.56|14504.56|10
1622322550000|2021-05-29 21:09:10|14625.13|14505.13|14620.56|14500.56|14625.13|14505.13|14620.56|14500.56|10
1622322560000|2021-05-29 21:09:20|14619.73|14499.73|14613.78|14493.78|14619.73|14499.73|14613.78|14493.78|10
1622322570000|2021-05-29 21:09:30|14613.41|14493.41|14616.1|14496.1|14616.1|14496.1|14611.66|14491.66|10
1622322580000|2021-05-29 21:09:40|14617.67|14497.67|14625.71|14505.71|14625.71|14505.71|14617.67|14497.67|9
1622322590000|2021-05-29 21:09:50|14625.4|14505.4|14628.88|14508.88|14628.95|14508.95|14625.4|14505.4|10
1622322600000|2021-05-29 21:10:00|14630.04|14510.04|14635.3|14515.3|14635.3|14515.3|14630.04|14510.04|10
1622322610000|2021-05-29 21:10:10|14635.37|14515.37|14639.22|14519.22|14639.54|14519.54|14634.58|14514.58|10
1622322620000|2021-05-29 21:10:20|14639.23|14519.23|14641.71|14521.71|14641.98|14521.98|14639.23|14519.23|10
1622322630000|2021-05-29 21:10:30|14642.26|14522.26|14642.27|14522.27|14642.27|14522.27|14641.42|14521.42|10
1622322640000|2021-05-29 21:10:40|14642.65|14522.65|14643.66|14523.66|14644.44|14524.44|14642.65|14522.65|10
1622322650000|2021-05-29 21:10:50|14643.62|14523.62|14639.36|14519.36|14644.23|14524.23|14639.36|14519.36|10
1622322660000|2021-05-29 21:11:00|14638.99|14518.99|14637.29|14517.29|14639.26|14519.26|14637.29|14517.29|10
1622322670000|2021-05-29 21:11:10|14636.78|14516.78|14633.76|14513.76|14636.78|14516.78|14633.76|14513.76|10
1622322680000|2021-05-29 21:11:20|14634.24|14514.24|14630.95|14510.95|14634.55|14514.55|14630.95|14510.95|9
1622322690000|2021-05-29 21:11:30|14630.5|14510.5|14611.01|14491.01|14630.5|14510.5|14611.01|14491.01|10
1622322700000|2021-05-29 21:11:40|14607.68|14487.68|14598.27|14478.27|14607.68|14487.68|14598.27|14478.27|10
1622322710000|2021-05-29 21:11:50|14597.58|14477.58|14601.19|14481.19|14601.66|14481.66|14594.89|14474.89|10
1622322720000|2021-05-29 21:12:00|14601.89|14481.89|14606.78|14486.78|14607.17|14487.17|14601.03|14481.03|10
1622322730000|2021-05-29 21:12:10|14606.93|14486.93|14604.66|14484.66|14607.31|14487.31|14604.66|14484.66|10
1622322740000|2021-05-29 21:12:20|14604.75|14484.75|14600.24|14480.24|14604.75|14484.75|14600.24|14480.24|10
1622322750000|2021-05-29 21:12:30|14600.2|14480.2|14601.57|14481.57|14602.06|14482.06|14599.43|14479.43|10
1622322760000|2021-05-29 21:12:40|14601.36|14481.36|14602.27|14482.27|14602.27|14482.27|14601.17|14481.17|10
1622322770000|2021-05-29 21:12:50|14602.67|14482.67|14607.57|14487.57|14607.57|14487.57|14602.67|14482.67|10
1622322780000|2021-05-29 21:13:00|14607.63|14487.63|14607.99|14487.99|14609.13|14489.13|14607.63|14487.63|9
1622322790000|2021-05-29 21:13:10|14607.88|14487.88|14607.9|14487.9|14608.61|14488.61|14607.72|14487.72|10
1622322800000|2021-05-29 21:13:20|14608.46|14488.46|14609.88|14489.88|14610.2|14490.2|14608.46|14488.46|10
1622322810000|2021-05-29 21:13:30|14610.35|14490.35|14627.22|14507.22|14627.22|14507.22|14610.35|14490.35|10
1622322820000|2021-05-29 21:13:40|14629.23|14509.23|14639.47|14519.47|14639.48|14519.48|14629.23|14509.23|10
1622322830000|2021-05-29 21:13:50|14639.6|14519.6|14646.54|14526.54|14646.85|14526.85|14639.46|14519.46|10
1622322840000|2021-05-29 21:14:00|14649.51|14529.51|14650.19|14530.19|14651.95|14531.95|14649.32|14529.32|10
1622322850000|2021-05-29 21:14:10|14650.21|14530.21|14648.19|14528.19|14651.1|14531.1|14648.19|14528.19|10
1622322860000|2021-05-29 21:14:20|14648.16|14528.16|14645.88|14525.88|14648.19|14528.19|14645.88|14525.88|10
1622322870000|2021-05-29 21:14:30|14646.07|14526.07|14646.12|14526.12|14646.54|14526.54|14645.65|14525.65|10
1622322880000|2021-05-29 21:14:40|14644.4|14524.4|14644.04|14524.04|14644.4|14524.4|14643.59|14523.59|10
1622322890000|2021-05-29 21:14:50|14644.18|14524.18|14646.33|14526.33|14646.33|14526.33|14643.9|14523.9|10
1622322900000|2021-05-29 21:15:00|14645.8|14525.8|14644.98|14524.98|14647.05|14527.05|14644.98|14524.98|10
1622322910000|2021-05-29 21:15:10|14645|14525|14642.56|14522.56|14645|14525|14642.56|14522.56|9
1622322920000|2021-05-29 21:15:20|14642.65|14522.65|14643.39|14523.39|14643.39|14523.39|14641.49|14521.49|10
1622322930000|2021-05-29 21:15:30|14643.69|14523.69|14645.95|14525.95|14646.09|14526.09|14643.4|14523.4|10
1622322940000|2021-05-29 21:15:40|14645.5|14525.5|14643.48|14523.48|14645.64|14525.64|14643.47|14523.47|10
1622322950000|2021-05-29 21:15:50|14642.69|14522.69|14642.63|14522.63|14643.65|14523.65|14642.54|14522.54|9
1622322960000|2021-05-29 21:16:00|14641.4|14521.4|14642.62|14522.62|14642.89|14522.89|14641.4|14521.4|10
1622322970000|2021-05-29 21:16:10|14643.18|14523.18|14647.07|14527.07|14647.07|14527.07|14643.18|14523.18|10
1622322980000|2021-05-29 21:16:20|14646.92|14526.92|14650.43|14530.43|14650.44|14530.44|14646.43|14526.43|10
1622322990000|2021-05-29 21:16:30|14650.76|14530.76|14657.28|14537.28|14657.28|14537.28|14650.67|14530.67|9
1622323000000|2021-05-29 21:16:40|14657.57|14537.57|14659.75|14539.75|14659.75|14539.75|14657.57|14537.57|10
1622323010000|2021-05-29 21:16:50|14659.99|14539.99|14659.65|14539.65|14660.49|14540.49|14659.65|14539.65|10
1622323020000|2021-05-29 21:17:00|14660.36|14540.36|14660.58|14540.58|14661.15|14541.15|14659.43|14539.43|9
1622323030000|2021-05-29 21:17:10|14659.76|14539.76|14655.31|14535.31|14659.86|14539.86|14655.06|14535.06|10
1622323040000|2021-05-29 21:17:20|14655.22|14535.22|14655.08|14535.08|14655.22|14535.22|14654.04|14534.04|10
1622323050000|2021-05-29 21:17:30|14655.47|14535.47|14651.33|14531.33|14655.73|14535.73|14651.33|14531.33|10
1622323060000|2021-05-29 21:17:40|14650.3|14530.3|14645.62|14525.62|14650.3|14530.3|14644.88|14524.88|10
1622323070000|2021-05-29 21:17:50|14645.24|14525.24|14652.03|14532.03|14652.03|14532.03|14644.94|14524.94|10
1622323080000|2021-05-29 21:18:00|14651.99|14531.99|14659.98|14539.98|14659.98|14539.98|14651.99|14531.99|9
1622323090000|2021-05-29 21:18:10|14659.81|14539.81|14655.69|14535.69|14659.88|14539.88|14655.42|14535.42|10
1622323100000|2021-05-29 21:18:20|14656.27|14536.27|14653.7|14533.7|14656.34|14536.34|14653.7|14533.7|10
1622323110000|2021-05-29 21:18:30|14653.33|14533.33|14652.84|14532.84|14653.33|14533.33|14652.76|14532.76|10
1622323120000|2021-05-29 21:18:40|14652.82|14532.82|14654.97|14534.97|14655.01|14535.01|14652.82|14532.82|10
1622323130000|2021-05-29 21:18:50|14654.91|14534.91|14652.91|14532.91|14655.05|14535.05|14652.91|14532.91|10
1622323140000|2021-05-29 21:19:00|14654.04|14534.04|14656.78|14536.78|14656.78|14536.78|14654.04|14534.04|9
1622323150000|2021-05-29 21:19:10|14656.7|14536.7|14657.24|14537.24|14657.38|14537.38|14655.3|14535.3|10
1622323160000|2021-05-29 21:19:20|14657.11|14537.11|14658.14|14538.14|14658.65|14538.65|14657.11|14537.11|9
1622323170000|2021-05-29 21:19:30|14657.86|14537.86|14661.12|14541.12|14661.12|14541.12|14657.86|14537.86|10
1622323180000|2021-05-29 21:19:40|14662.79|14542.79|14664.63|14544.63|14664.63|14544.63|14662.56|14542.56|10
1622323190000|2021-05-29 21:19:50|14664.94|14544.94|14663.74|14543.74|14665.54|14545.54|14663.74|14543.74|10
1622323200000|2021-05-29 21:20:00|14664.02|14544.02|14661.86|14541.86|14664.02|14544.02|14661.86|14541.86|10
1622323210000|2021-05-29 21:20:10|14661.38|14541.38|14657.59|14537.59|14661.38|14541.38|14657.59|14537.59|10
1622323220000|2021-05-29 21:20:20|14656.61|14536.61|14646.93|14526.93|14656.61|14536.61|14646.93|14526.93|10
1622323230000|2021-05-29 21:20:30|14645.44|14525.44|14642.46|14522.46|14645.93|14525.93|14641.98|14521.98|10
1622323240000|2021-05-29 21:20:40|14642.58|14522.58|14635.92|14515.92|14642.58|14522.58|14635.92|14515.92|10
1622323250000|2021-05-29 21:20:50|14636.36|14516.36|14635.5|14515.5|14636.36|14516.36|14635.5|14515.5|10
1622323260000|2021-05-29 21:21:00|14635.18|14515.18|14635.5|14515.5|14636.18|14516.18|14635.18|14515.18|10
1622323270000|2021-05-29 21:21:10|14635.68|14515.68|14632.21|14512.21|14635.68|14515.68|14632.21|14512.21|10
1622323280000|2021-05-29 21:21:20|14631.75|14511.75|14629.58|14509.58|14631.75|14511.75|14629.42|14509.42|10
1622323290000|2021-05-29 21:21:30|14629.74|14509.74|14625.46|14505.46|14629.74|14509.74|14625.46|14505.46|10
1622323300000|2021-05-29 21:21:40|14624.97|14504.97|14628.23|14508.23|14628.36|14508.36|14624.38|14504.38|10
1622323310000|2021-05-29 21:21:50|14628.85|14508.85|14636.65|14516.65|14636.65|14516.65|14628.17|14508.17|10
1622323320000|2021-05-29 21:22:00|14637.2|14517.2|14641.97|14521.97|14642.02|14522.02|14637.2|14517.2|10
1622323330000|2021-05-29 21:22:10|14641.57|14521.57|14636.28|14516.28|14641.57|14521.57|14636.28|14516.28|10
1622323340000|2021-05-29 21:22:20|14636.08|14516.08|14633.65|14513.65|14636.09|14516.09|14633.65|14513.65|10
1622323350000|2021-05-29 21:22:30|14633.56|14513.56|14629|14509|14633.56|14513.56|14629|14509|10
1622323360000|2021-05-29 21:22:40|14628.42|14508.42|14629.55|14509.55|14629.55|14509.55|14627.97|14507.97|10
1622323370000|2021-05-29 21:22:50|14629.9|14509.9|14631.37|14511.37|14632.73|14512.73|14629.9|14509.9|10
1622323380000|2021-05-29 21:23:00|14631.32|14511.32|14628.58|14508.58|14631.93|14511.93|14628.58|14508.58|10
1622323390000|2021-05-29 21:23:10|14628.54|14508.54|14625.37|14505.37|14629.2|14509.2|14625.37|14505.37|9
1622323400000|2021-05-29 21:23:20|14624.13|14504.13|14616.6|14496.6|14624.13|14504.13|14616.6|14496.6|10
1622323410000|2021-05-29 21:23:30|14615.91|14495.91|14610.98|14490.98|14615.91|14495.91|14610.98|14490.98|10
1622323420000|2021-05-29 21:23:40|14608.15|14488.15|14605.54|14485.54|14608.26|14488.26|14605.54|14485.54|10
1622323430000|2021-05-29 21:23:50|14604.44|14484.44|14603.44|14483.44|14604.56|14484.56|14603.44|14483.44|10
1622323440000|2021-05-29 21:24:00|14603.16|14483.16|14596.13|14476.13|14603.16|14483.16|14596.13|14476.13|10
1622323450000|2021-05-29 21:24:10|14596.21|14476.21|14598.34|14478.34|14598.76|14478.76|14596.11|14476.11|10
1622323460000|2021-05-29 21:24:20|14598.12|14478.12|14596.43|14476.43|14598.46|14478.46|14596.43|14476.43|10
1622323470000|2021-05-29 21:24:30|14596.44|14476.44|14590.44|14470.44|14596.44|14476.44|14590.44|14470.44|10
1622323480000|2021-05-29 21:24:40|14590.26|14470.26|14588.89|14468.89|14590.28|14470.28|14588.89|14468.89|10
1622323490000|2021-05-29 21:24:50|14589.59|14469.59|14593.77|14473.77|14593.77|14473.77|14589.54|14469.54|10
1622323500000|2021-05-29 21:25:00|14594.05|14474.05|14603.3|14483.3|14603.7|14483.7|14594.05|14474.05|10
1622323510000|2021-05-29 21:25:10|14604.05|14484.05|14602.89|14482.89|14604.92|14484.92|14602.67|14482.67|9
1622323520000|2021-05-29 21:25:20|14602.46|14482.46|14599.82|14479.82|14602.46|14482.46|14599.82|14479.82|10
1622323530000|2021-05-29 21:25:30|14599.72|14479.72|14588.93|14468.93|14599.72|14479.72|14588.93|14468.93|10
1622323540000|2021-05-29 21:25:40|14588.1|14468.1|14575.38|14455.38|14588.1|14468.1|14575.38|14455.38|10
1622323550000|2021-05-29 21:25:50|14575.75|14455.75|14569.02|14449.02|14575.75|14455.75|14568.86|14448.86|10
1622323560000|2021-05-29 21:26:00|14569.45|14449.45|14566.08|14446.08|14569.45|14449.45|14565.45|14445.45|10
1622323570000|2021-05-29 21:26:10|14565.76|14445.76|14557.09|14437.09|14566.05|14446.05|14557.09|14437.09|10
1622323580000|2021-05-29 21:26:20|14556.98|14436.98|14550.46|14430.46|14556.98|14436.98|14550.46|14430.46|9
1622323590000|2021-05-29 21:26:30|14549.89|14429.89|14540.23|14420.23|14549.89|14429.89|14540.23|14420.23|10
1622323600000|2021-05-29 21:26:40|14539.53|14419.53|14533.72|14413.72|14539.53|14419.53|14533.72|14413.72|10
1622323610000|2021-05-29 21:26:50|14533.38|14413.38|14527.49|14407.49|14533.38|14413.38|14527.49|14407.49|10
1622323620000|2021-05-29 21:27:00|14527.06|14407.06|14528.7|14408.7|14528.79|14408.79|14525.56|14405.56|10
1622323630000|2021-05-29 21:27:10|14528.99|14408.99|14532.45|14412.45|14533.14|14413.14|14528.99|14408.99|10
1622323640000|2021-05-29 21:27:20|14533.5|14413.5|14525.11|14405.11|14533.5|14413.5|14525.11|14405.11|10
1622323650000|2021-05-29 21:27:30|14524.25|14404.25|14517.25|14397.25|14524.63|14404.63|14517.25|14397.25|10
1622323660000|2021-05-29 21:27:40|14516.38|14396.38|14510.69|14390.69|14516.38|14396.38|14510.69|14390.69|9
1622323670000|2021-05-29 21:27:50|14510.24|14390.24|14507.03|14387.03|14510.31|14390.31|14506.97|14386.97|10
1622323680000|2021-05-29 21:28:00|14507.74|14387.74|14507.1|14387.1|14509.17|14389.17|14507.1|14387.1|10
1622323690000|2021-05-29 21:28:10|14506.25|14386.25|14502.49|14382.49|14506.25|14386.25|14502.2|14382.2|10
1622323700000|2021-05-29 21:28:20|14502.57|14382.57|14501.91|14381.91|14503.37|14383.37|14501.76|14381.76|10
1622323710000|2021-05-29 21:28:30|14501.67|14381.67|14501.17|14381.17|14503.46|14383.46|14500.6|14380.6|10
1622323720000|2021-05-29 21:28:40|14500.21|14380.21|14500.59|14380.59|14501.42|14381.42|14500.21|14380.21|10
1622323730000|2021-05-29 21:28:50|14500.3|14380.3|14497.4|14377.4|14500.73|14380.73|14497.4|14377.4|10
1622323740000|2021-05-29 21:29:00|14497.44|14377.44|14493.23|14373.23|14497.44|14377.44|14492.77|14372.77|10
1622323750000|2021-05-29 21:29:10|14493.22|14373.22|14493.18|14373.18|14493.31|14373.31|14492.43|14372.43|10
1622323760000|2021-05-29 21:29:20|14493.42|14373.42|14504.59|14384.59|14504.59|14384.59|14493.42|14373.42|10
1622323770000|2021-05-29 21:29:30|14506.1|14386.1|14516.88|14396.88|14516.88|14396.88|14506.1|14386.1|10
1622323780000|2021-05-29 21:29:40|14517.58|14397.58|14524.04|14404.04|14524.1|14404.1|14517.58|14397.58|10
1622323790000|2021-05-29 21:29:50|14522.97|14402.97|14521.21|14401.21|14523.36|14403.36|14521.21|14401.21|10
1622323800000|2021-05-29 21:30:00|14521.19|14401.19|14521.04|14401.04|14521.19|14401.19|14519.79|14399.79|10
1622323810000|2021-05-29 21:30:10|14521.74|14401.74|14523.57|14403.57|14523.57|14403.57|14521.74|14401.74|10
1622323820000|2021-05-29 21:30:20|14524.61|14404.61|14533.92|14413.92|14533.92|14413.92|14524.59|14404.59|10
1622323830000|2021-05-29 21:30:30|14535.76|14415.76|14544.48|14424.48|14544.48|14424.48|14535.76|14415.76|10
1622323840000|2021-05-29 21:30:40|14546.4|14426.4|14550.79|14430.79|14550.79|14430.79|14546.16|14426.16|10
1622323850000|2021-05-29 21:30:50|14552.02|14432.02|14555.25|14435.25|14556.87|14436.87|14551.9|14431.9|10
1622323860000|2021-05-29 21:31:00|14554.55|14434.55|14552.31|14432.31|14554.55|14434.55|14552.22|14432.22|10
1622323870000|2021-05-29 21:31:10|14552.63|14432.63|14550.7|14430.7|14553.41|14433.41|14550.7|14430.7|10
1622323880000|2021-05-29 21:31:20|14550.29|14430.29|14549.7|14429.7|14550.36|14430.36|14549.13|14429.13|8
1622323890000|2021-05-29 21:31:30|14549.13|14429.13|14547.63|14427.63|14549.48|14429.48|14546.66|14426.66|10
1622323900000|2021-05-29 21:31:40|14546.61|14426.61|14544.43|14424.43|14546.61|14426.61|14543.6|14423.6|10
1622323910000|2021-05-29 21:31:50|14543.31|14423.31|14548.41|14428.41|14548.41|14428.41|14543.05|14423.05|10
1622323920000|2021-05-29 21:32:00|14549|14429|14558.66|14438.66|14558.66|14438.66|14549|14429|10
1622323930000|2021-05-29 21:32:10|14560.92|14440.92|14568.83|14448.83|14568.83|14448.83|14560.92|14440.92|10
1622323940000|2021-05-29 21:32:20|14569.42|14449.42|14580.12|14460.12|14580.12|14460.12|14569.42|14449.42|10
1622323950000|2021-05-29 21:32:30|14580.96|14460.96|14584.56|14464.56|14584.56|14464.56|14580.74|14460.74|10
1622323960000|2021-05-29 21:32:40|14585.32|14465.32|14586.24|14466.24|14586.36|14466.36|14585.32|14465.32|10
1622323970000|2021-05-29 21:32:50|14586.4|14466.4|14588.84|14468.84|14588.84|14468.84|14585.96|14465.96|10
1622323980000|2021-05-29 21:33:00|14588.82|14468.82|14589.21|14469.21|14589.55|14469.55|14587.22|14467.22|10
1622323990000|2021-05-29 21:33:10|14588.96|14468.96|14582.32|14462.32|14589.76|14469.76|14582.32|14462.32|10
1622324000000|2021-05-29 21:33:20|14580.73|14460.73|14570.21|14450.21|14580.73|14460.73|14570.21|14450.21|10
1622324010000|2021-05-29 21:33:30|14569.95|14449.95|14565.19|14445.19|14569.95|14449.95|14565.19|14445.19|9
1622324020000|2021-05-29 21:33:40|14564.5|14444.5|14556.87|14436.87|14564.5|14444.5|14556.87|14436.87|10
1622324030000|2021-05-29 21:33:50|14555.39|14435.39|14554.09|14434.09|14555.39|14435.39|14552.66|14432.66|9
1622324040000|2021-05-29 21:34:00|14555.39|14435.39|14561.88|14441.88|14561.88|14441.88|14555.28|14435.28|10
1622324050000|2021-05-29 21:34:10|14565.41|14445.41|14574.77|14454.77|14574.94|14454.94|14565.41|14445.41|10
1622324060000|2021-05-29 21:34:20|14574.78|14454.78|14579.76|14459.76|14579.76|14459.76|14574.36|14454.36|10
1622324070000|2021-05-29 21:34:30|14579.72|14459.72|14580.69|14460.69|14580.69|14460.69|14578.41|14458.41|10
1622324080000|2021-05-29 21:34:40|14581.87|14461.87|14585.24|14465.24|14585.24|14465.24|14581.87|14461.87|9
1622324090000|2021-05-29 21:34:50|14586.6|14466.6|14591.32|14471.32|14591.32|14471.32|14586.6|14466.6|10
1622324100000|2021-05-29 21:35:00|14592.53|14472.53|14592.25|14472.25|14594.59|14474.59|14592|14472|10
1622324110000|2021-05-29 21:35:10|14591.07|14471.07|14589.59|14469.59|14591.3|14471.3|14589.59|14469.59|10
1622324120000|2021-05-29 21:35:20|14589.72|14469.72|14586.9|14466.9|14589.72|14469.72|14586.9|14466.9|10
1622324130000|2021-05-29 21:35:30|14585.44|14465.44|14583.68|14463.68|14585.44|14465.44|14582.13|14462.13|10
1622324140000|2021-05-29 21:35:40|14583.47|14463.47|14584.27|14464.27|14584.92|14464.92|14583.47|14463.47|10
1622324150000|2021-05-29 21:35:50|14584.06|14464.06|14582.17|14462.17|14585.1|14465.1|14582.17|14462.17|10
1622324160000|2021-05-29 21:36:00|14581.58|14461.58|14572.34|14452.34|14581.58|14461.58|14572.34|14452.34|10
1622324170000|2021-05-29 21:36:10|14571.73|14451.73|14566.08|14446.08|14571.73|14451.73|14566.08|14446.08|10
1622324180000|2021-05-29 21:36:20|14566.04|14446.04|14556.39|14436.39|14566.04|14446.04|14556.39|14436.39|10
1622324190000|2021-05-29 21:36:30|14556.55|14436.55|14554.4|14434.4|14557.11|14437.11|14554.26|14434.26|9
1622324200000|2021-05-29 21:36:40|14554.17|14434.17|14556.53|14436.53|14556.53|14436.53|14554.17|14434.17|10
1622324210000|2021-05-29 21:36:50|14557.18|14437.18|14559.87|14439.87|14559.87|14439.87|14557.18|14437.18|9
1622324220000|2021-05-29 21:37:00|14559.97|14439.97|14558.51|14438.51|14560.17|14440.17|14558.06|14438.06|10
1622324230000|2021-05-29 21:37:10|14558.15|14438.15|14555.92|14435.92|14558.15|14438.15|14555.92|14435.92|10
1622324240000|2021-05-29 21:37:20|14556.27|14436.27|14560.78|14440.78|14560.78|14440.78|14551.19|14431.19|10
1622324250000|2021-05-29 21:37:30|14560.88|14440.88|14586.82|14466.82|14586.82|14466.82|14560.88|14440.88|10
1622324260000|2021-05-29 21:37:40|14588.85|14468.85|14604.73|14484.73|14604.91|14484.91|14588.85|14468.85|10
1622324270000|2021-05-29 21:37:50|14604.35|14484.35|14605.83|14485.83|14608.6|14488.6|14604.35|14484.35|10
1622324280000|2021-05-29 21:38:00|14605.42|14485.42|14609.58|14489.58|14609.58|14489.58|14603.51|14483.51|10
1622324290000|2021-05-29 21:38:10|14610.88|14490.88|14620.1|14500.1|14620.78|14500.78|14610.88|14490.88|10
1622324300000|2021-05-29 21:38:20|14620.84|14500.84|14620.58|14500.58|14621.9|14501.9|14619.88|14499.88|10
1622324310000|2021-05-29 21:38:30|14620.46|14500.46|14617.63|14497.63|14620.46|14500.46|14617.63|14497.63|10
1622324320000|2021-05-29 21:38:40|14617.56|14497.56|14624.34|14504.34|14624.34|14504.34|14617.56|14497.56|10
1622324330000|2021-05-29 21:38:50|14625.17|14505.17|14638.82|14518.82|14639.38|14519.38|14625.17|14505.17|10
1622324340000|2021-05-29 21:39:00|14639.38|14519.38|14641.8|14521.8|14642.52|14522.52|14639.38|14519.38|10
1622324350000|2021-05-29 21:39:10|14641.96|14521.96|14645.6|14525.6|14645.6|14525.6|14641.96|14521.96|8
1622324360000|2021-05-29 21:39:20|14645.74|14525.74|14645.64|14525.64|14647.1|14527.1|14645.64|14525.64|10
1622324370000|2021-05-29 21:39:30|14644.4|14524.4|14644.85|14524.85|14645.02|14525.02|14644.29|14524.29|10
1622324380000|2021-05-29 21:39:40|14645.27|14525.27|14650.7|14530.7|14650.7|14530.7|14644.8|14524.8|10
1622324390000|2021-05-29 21:39:50|14651.1|14531.1|14651.28|14531.28|14651.5|14531.5|14650.04|14530.04|10
1622324400000|2021-05-29 21:40:00|14651.59|14531.59|14658.51|14538.51|14658.51|14538.51|14651.59|14531.59|10
1622324410000|2021-05-29 21:40:10|14658.89|14538.89|14656.87|14536.87|14658.89|14538.89|14656.1|14536.1|10
1622324420000|2021-05-29 21:40:20|14656.43|14536.43|14654.96|14534.96|14656.43|14536.43|14654.34|14534.34|10
1622324430000|2021-05-29 21:40:30|14654.75|14534.75|14653.57|14533.57|14655.52|14535.52|14653.31|14533.31|10
1622324440000|2021-05-29 21:40:40|14653.55|14533.55|14650.73|14530.73|14653.55|14533.55|14650.73|14530.73|10
1622324450000|2021-05-29 21:40:50|14650.99|14530.99|14657.64|14537.64|14657.64|14537.64|14650.32|14530.32|10
1622324460000|2021-05-29 21:41:00|14658.03|14538.03|14658.77|14538.77|14658.82|14538.82|14657.53|14537.53|10
1622324470000|2021-05-29 21:41:10|14659.2|14539.2|14654.44|14534.44|14660.02|14540.02|14654.44|14534.44|10
1622324480000|2021-05-29 21:41:20|14653.84|14533.84|14648.12|14528.12|14653.84|14533.84|14648.12|14528.12|10
1622324490000|2021-05-29 21:41:30|14648.02|14528.02|14644.66|14524.66|14648.02|14528.02|14644.66|14524.66|9
1622324500000|2021-05-29 21:41:40|14644.35|14524.35|14642.4|14522.4|14644.35|14524.35|14641.78|14521.78|10
1622324510000|2021-05-29 21:41:50|14643.56|14523.56|14643.89|14523.89|14645.11|14525.11|14643.56|14523.56|10
1622324520000|2021-05-29 21:42:00|14643.88|14523.88|14641|14521|14643.88|14523.88|14641|14521|10
1622324530000|2021-05-29 21:42:10|14640.71|14520.71|14635.71|14515.71|14640.92|14520.92|14635.71|14515.71|10
1622324540000|2021-05-29 21:42:20|14635.34|14515.34|14635.05|14515.05|14635.42|14515.42|14634.62|14514.62|10
1622324550000|2021-05-29 21:42:30|14636.07|14516.07|14636.81|14516.81|14636.9|14516.9|14636.06|14516.06|10
1622324560000|2021-05-29 21:42:40|14636.65|14516.65|14635.99|14515.99|14636.65|14516.65|14635.02|14515.02|10
1622324570000|2021-05-29 21:42:50|14635.74|14515.74|14636.37|14516.37|14636.37|14516.37|14635.11|14515.11|10
1622324580000|2021-05-29 21:43:00|14636.48|14516.48|14638.3|14518.3|14638.31|14518.31|14636.15|14516.15|10
1622324590000|2021-05-29 21:43:10|14637.85|14517.85|14639.1|14519.1|14639.1|14519.1|14637.85|14517.85|10
1622324600000|2021-05-29 21:43:20|14639.38|14519.38|14638.59|14518.59|14639.95|14519.95|14638.59|14518.59|10
1622324610000|2021-05-29 21:43:30|14638.81|14518.81|14639.67|14519.67|14639.67|14519.67|14638.74|14518.74|10
1622324620000|2021-05-29 21:43:40|14639.26|14519.26|14648.17|14528.17|14648.17|14528.17|14639.26|14519.26|10
1622324630000|2021-05-29 21:43:50|14648.92|14528.92|14655.17|14535.17|14655.17|14535.17|14648.92|14528.92|10
1622324640000|2021-05-29 21:44:00|14656.45|14536.45|14648.88|14528.88|14656.54|14536.54|14648.88|14528.88|10
1622324650000|2021-05-29 21:44:10|14648.02|14528.02|14647.71|14527.71|14648.4|14528.4|14647.12|14527.12|10
1622324660000|2021-05-29 21:44:20|14647.92|14527.92|14646.58|14526.58|14648.74|14528.74|14646.58|14526.58|10
1622324670000|2021-05-29 21:44:30|14646.57|14526.57|14645.3|14525.3|14646.57|14526.57|14644.58|14524.58|10
1622324680000|2021-05-29 21:44:40|14644.02|14524.02|14642.11|14522.11|14644.02|14524.02|14642.11|14522.11|10
1622324690000|2021-05-29 21:44:50|14641.33|14521.33|14631.02|14511.02|14641.33|14521.33|14631.02|14511.02|10
1622324700000|2021-05-29 21:45:00|14629.7|14509.7|14625.54|14505.54|14629.7|14509.7|14625.54|14505.54|10
1622324710000|2021-05-29 21:45:10|14625.64|14505.64|14616.67|14496.67|14625.64|14505.64|14616.67|14496.67|10
1622324720000|2021-05-29 21:45:20|14615.53|14495.53|14609.19|14489.19|14615.61|14495.61|14609.19|14489.19|10
1622324730000|2021-05-29 21:45:30|14607.68|14487.68|14604.17|14484.17|14607.68|14487.68|14604.17|14484.17|10
1622324740000|2021-05-29 21:45:40|14604.4|14484.4|14606.62|14486.62|14606.62|14486.62|14604.07|14484.07|10
1622324750000|2021-05-29 21:45:50|14607.37|14487.37|14612.52|14492.52|14612.52|14492.52|14607.29|14487.29|10
1622324760000|2021-05-29 21:46:00|14612.31|14492.31|14603.66|14483.66|14613.4|14493.4|14603.66|14483.66|10
1622324770000|2021-05-29 21:46:10|14602.78|14482.78|14594.94|14474.94|14602.78|14482.78|14594.79|14474.79|10
1622324780000|2021-05-29 21:46:20|14595.41|14475.41|14594.33|14474.33|14595.64|14475.64|14594.33|14474.33|10
1622324790000|2021-05-29 21:46:30|14595.17|14475.17|14604.47|14484.47|14604.47|14484.47|14594.48|14474.48|10
1622324800000|2021-05-29 21:46:40|14607.13|14487.13|14627.23|14507.23|14627.23|14507.23|14607.13|14487.13|10
1622324810000|2021-05-29 21:46:50|14626.79|14506.79|14629.98|14509.98|14630.3|14510.3|14626.79|14506.79|10
1622324820000|2021-05-29 21:47:00|14629.71|14509.71|14631.14|14511.14|14631.53|14511.53|14629.65|14509.65|10
1622324830000|2021-05-29 21:47:10|14631.76|14511.76|14644.12|14524.12|14644.12|14524.12|14631.76|14511.76|10
1622324840000|2021-05-29 21:47:20|14645.6|14525.6|14647.32|14527.32|14648.46|14528.46|14645.6|14525.6|10
1622324850000|2021-05-29 21:47:30|14647.81|14527.81|14653.64|14533.64|14653.64|14533.64|14647.76|14527.76|10
1622324860000|2021-05-29 21:47:40|14656.2|14536.2|14673.11|14553.11|14673.93|14553.93|14656.2|14536.2|10
1622324870000|2021-05-29 21:47:50|14672.39|14552.39|14672.71|14552.71|14672.71|14552.71|14669|14549|10
1622324880000|2021-05-29 21:48:00|14673.56|14553.56|14675.94|14555.94|14675.94|14555.94|14673.56|14553.56|10
1622324890000|2021-05-29 21:48:10|14675.9|14555.9|14677.85|14557.85|14677.96|14557.96|14675.42|14555.42|10
1622324900000|2021-05-29 21:48:20|14678.76|14558.76|14692.3|14572.3|14692.3|14572.3|14678.76|14558.76|10
1622324910000|2021-05-29 21:48:30|14696.76|14576.76|14714.18|14594.18|14714.18|14594.18|14696.76|14576.76|10
1622324920000|2021-05-29 21:48:40|14715.77|14595.77|14722.77|14602.77|14722.97|14602.97|14715.77|14595.77|10
1622324930000|2021-05-29 21:48:50|14724.4|14604.4|14742.21|14622.21|14742.21|14622.21|14722.82|14602.82|10
1622324940000|2021-05-29 21:49:00|14743.53|14623.53|14730.91|14610.91|14743.53|14623.53|14730.91|14610.91|10
1622324950000|2021-05-29 21:49:10|14730.46|14610.46|14727.29|14607.29|14730.84|14610.84|14727.29|14607.29|10
1622324960000|2021-05-29 21:49:20|14728.01|14608.01|14733.03|14613.03|14733.03|14613.03|14728.01|14608.01|10
1622324970000|2021-05-29 21:49:30|14732.89|14612.89|14745.15|14625.15|14745.15|14625.15|14732.89|14612.89|10
1622324980000|2021-05-29 21:49:40|14748.71|14628.71|14755.94|14635.94|14755.94|14635.94|14748.71|14628.71|10
1622324990000|2021-05-29 21:49:50|14757.89|14637.89|14789.34|14669.34|14789.34|14669.34|14757.89|14637.89|10
1622325000000|2021-05-29 21:50:00|14789.58|14669.58|14778.33|14658.33|14791.18|14671.18|14777.74|14657.74|10
1622325010000|2021-05-29 21:50:10|14777.87|14657.87|14774.82|14654.82|14778.25|14658.25|14774.82|14654.82|10
1622325020000|2021-05-29 21:50:20|14774.76|14654.76|14777.97|14657.97|14781.03|14661.03|14772.98|14652.98|10
1622325030000|2021-05-29 21:50:30|14776.93|14656.93|14771.98|14651.98|14776.93|14656.93|14771.81|14651.81|10
1622325040000|2021-05-29 21:50:40|14771.11|14651.11|14768.43|14648.43|14773.37|14653.37|14768.43|14648.43|10
1622325050000|2021-05-29 21:50:50|14768.8|14648.8|14771.62|14651.62|14772.12|14652.12|14768.1|14648.1|10
1622325060000|2021-05-29 21:51:00|14771.67|14651.67|14789.26|14669.26|14789.26|14669.26|14771.67|14651.67|10
1622325070000|2021-05-29 21:51:10|14788.92|14668.92|14787.7|14667.7|14789.73|14669.73|14787.67|14667.67|10
1622325080000|2021-05-29 21:51:20|14787.61|14667.61|14779.04|14659.04|14787.61|14667.61|14779.04|14659.04|10
1622325090000|2021-05-29 21:51:30|14779.01|14659.01|14781.01|14661.01|14781.47|14661.47|14778.51|14658.51|10
1622325100000|2021-05-29 21:51:40|14781.48|14661.48|14772.78|14652.78|14781.48|14661.48|14772.55|14652.55|10
1622325110000|2021-05-29 21:51:50|14772.42|14652.42|14770.45|14650.45|14772.7|14652.7|14767.85|14647.85|10
1622325120000|2021-05-29 21:52:00|14771.59|14651.59|14766.43|14646.43|14771.59|14651.59|14766.43|14646.43|10
1622325130000|2021-05-29 21:52:10|14765.81|14645.81|14759.6|14639.6|14765.81|14645.81|14759.6|14639.6|10
1622325140000|2021-05-29 21:52:20|14759.5|14639.5|14755.3|14635.3|14759.5|14639.5|14755.3|14635.3|10
1622325150000|2021-05-29 21:52:30|14755.22|14635.22|14756.11|14636.11|14756.11|14636.11|14753.93|14633.93|10
1622325160000|2021-05-29 21:52:40|14756.91|14636.91|14755.51|14635.51|14757.21|14637.21|14754.62|14634.62|10
1622325170000|2021-05-29 21:52:50|14755.15|14635.15|14753.04|14633.04|14755.52|14635.52|14752.17|14632.17|10
1622325180000|2021-05-29 21:53:00|14752.92|14632.92|14758.46|14638.46|14758.46|14638.46|14752.83|14632.83|10
1622325190000|2021-05-29 21:53:10|14760.22|14640.22|14776.7|14656.7|14776.7|14656.7|14760.22|14640.22|10
1622325200000|2021-05-29 21:53:20|14776.32|14656.32|14782.65|14662.65|14783.74|14663.74|14776.32|14656.32|10
1622325210000|2021-05-29 21:53:30|14779.6|14659.6|14780.66|14660.66|14781.88|14661.88|14779.55|14659.55|10
1622325220000|2021-05-29 21:53:40|14780.91|14660.91|14781.74|14661.74|14782.54|14662.54|14780.22|14660.22|10
1622325230000|2021-05-29 21:53:50|14782.17|14662.17|14784.13|14664.13|14784.79|14664.79|14782.12|14662.12|10
1622325240000|2021-05-29 21:54:00|14783.54|14663.54|14781.35|14661.35|14783.69|14663.69|14780.16|14660.16|10
1622325250000|2021-05-29 21:54:10|14781.52|14661.52|14781.91|14661.91|14782.55|14662.55|14781.13|14661.13|10
1622325260000|2021-05-29 21:54:20|14782.18|14662.18|14782.9|14662.9|14783.96|14663.96|14781.89|14661.89|10
1622325270000|2021-05-29 21:54:30|14783.52|14663.52|14777.29|14657.29|14783.74|14663.74|14777.29|14657.29|10
1622325280000|2021-05-29 21:54:40|14775.83|14655.83|14772.11|14652.11|14775.91|14655.91|14771.88|14651.88|10
1622325290000|2021-05-29 21:54:50|14773.46|14653.46|14773|14653|14774.76|14654.76|14773|14653|10
1622325300000|2021-05-29 21:55:00|14771.38|14651.38|14766.45|14646.45|14772.2|14652.2|14766.45|14646.45|10
1622325310000|2021-05-29 21:55:10|14766.25|14646.25|14760.46|14640.46|14766.25|14646.25|14760.46|14640.46|10
1622325320000|2021-05-29 21:55:20|14760.26|14640.26|14756.05|14636.05|14760.26|14640.26|14753.47|14633.47|10
1622325330000|2021-05-29 21:55:30|14756.48|14636.48|14766.95|14646.95|14766.95|14646.95|14756.48|14636.48|10
1622325340000|2021-05-29 21:55:40|14770.25|14650.25|14773.64|14653.64|14773.64|14653.64|14769.63|14649.63|10
1622325350000|2021-05-29 21:55:50|14774.98|14654.98|14777.83|14657.83|14778.71|14658.71|14774.98|14654.98|10
1622325360000|2021-05-29 21:56:00|14777.04|14657.04|14770.89|14650.89|14777.91|14657.91|14770.89|14650.89|10
1622325370000|2021-05-29 21:56:10|14771.42|14651.42|14763.99|14643.99|14771.42|14651.42|14763.99|14643.99|10
1622325380000|2021-05-29 21:56:20|14763.56|14643.56|14757.05|14637.05|14763.56|14643.56|14756.51|14636.51|10
1622325390000|2021-05-29 21:56:30|14757.06|14637.06|14754.81|14634.81|14757.52|14637.52|14754.81|14634.81|9
1622325400000|2021-05-29 21:56:40|14755.01|14635.01|14754.44|14634.44|14755.87|14635.87|14753.65|14633.65|10
1622325410000|2021-05-29 21:56:50|14753.84|14633.84|14752.61|14632.61|14753.89|14633.89|14752.27|14632.27|10
1622325420000|2021-05-29 21:57:00|14751.95|14631.95|14749.9|14629.9|14751.95|14631.95|14749.87|14629.87|10
1622325430000|2021-05-29 21:57:10|14750.39|14630.39|14749.02|14629.02|14750.39|14630.39|14748.18|14628.18|10
1622325440000|2021-05-29 21:57:20|14748.16|14628.16|14749.6|14629.6|14749.6|14629.6|14747.75|14627.75|9
1622325450000|2021-05-29 21:57:30|14749.42|14629.42|14768.97|14648.97|14768.97|14648.97|14749.42|14629.42|10
1622325460000|2021-05-29 21:57:40|14773.12|14653.12|14782.57|14662.57|14784.18|14664.18|14773.12|14653.12|10
1622325470000|2021-05-29 21:57:50|14785.4|14665.4|14788.73|14668.73|14788.73|14668.73|14784.5|14664.5|10
1622325480000|2021-05-29 21:58:00|14788.35|14668.35|14793.36|14673.36|14793.85|14673.85|14788.23|14668.23|10
1622325490000|2021-05-29 21:58:10|14794.53|14674.53|14793.48|14673.48|14795.61|14675.61|14793.48|14673.48|10
1622325500000|2021-05-29 21:58:20|14794.13|14674.13|14792.81|14672.81|14794.22|14674.22|14792.81|14672.81|10
1622325510000|2021-05-29 21:58:30|14794.4|14674.4|14798.08|14678.08|14798.21|14678.21|14794.4|14674.4|10
1622325520000|2021-05-29 21:58:40|14796.6|14676.6|14790.21|14670.21|14796.6|14676.6|14789.61|14669.61|10
1622325530000|2021-05-29 21:58:50|14790.07|14670.07|14794.21|14674.21|14794.4|14674.4|14789.93|14669.93|10
1622325540000|2021-05-29 21:59:00|14793.69|14673.69|14797.76|14677.76|14797.76|14677.76|14793.66|14673.66|10
1622325550000|2021-05-29 21:59:10|14797.32|14677.32|14801.51|14681.51|14802.13|14682.13|14797.32|14677.32|10
1622325560000|2021-05-29 21:59:20|14800.46|14680.46|14800.9|14680.9|14802.13|14682.13|14800.45|14680.45|10
1622325570000|2021-05-29 21:59:30|14801.07|14681.07|14806.93|14686.93|14806.93|14686.93|14801.07|14681.07|10
1622325580000|2021-05-29 21:59:40|14805.85|14685.85|14804.93|14684.93|14806.35|14686.35|14802.89|14682.89|10
1622325590000|2021-05-29 21:59:50|14804.58|14684.58|14809.49|14689.49|14809.49|14689.49|14804.58|14684.58|10
1622325600000|2021-05-29 22:00:00|14810.36|14690.36|14810.04|14690.04|14812.66|14692.66|14810.04|14690.04|10
1622325610000|2021-05-29 22:00:10|14808.44|14688.44|14798.22|14678.22|14808.44|14688.44|14798.22|14678.22|10
1622325620000|2021-05-29 22:00:20|14795.28|14675.28|14788.77|14668.77|14795.28|14675.28|14788.77|14668.77|10
1622325630000|2021-05-29 22:00:30|14788.87|14668.87|14783.84|14663.84|14788.87|14668.87|14783.84|14663.84|10
1622325640000|2021-05-29 22:00:40|14783.59|14663.59|14779.35|14659.35|14783.59|14663.59|14779.35|14659.35|10
1622325650000|2021-05-29 22:00:50|14778.6|14658.6|14770.81|14650.81|14778.6|14658.6|14770.81|14650.81|10
1622325660000|2021-05-29 22:01:00|14769.51|14649.51|14763.24|14643.24|14769.51|14649.51|14763.24|14643.24|10
1622325670000|2021-05-29 22:01:10|14763.98|14643.98|14776.26|14656.26|14778.65|14658.65|14763.98|14643.98|10
1622325680000|2021-05-29 22:01:20|14776.86|14656.86|14772.65|14652.65|14776.86|14656.86|14769.36|14649.36|10
1622325690000|2021-05-29 22:01:30|14773.89|14653.89|14774.1|14654.1|14775.05|14655.05|14773.33|14653.33|10
1622325700000|2021-05-29 22:01:40|14773.62|14653.62|14768.63|14648.63|14774.38|14654.38|14768.63|14648.63|10
1622325710000|2021-05-29 22:01:50|14767.54|14647.54|14763.15|14643.15|14767.54|14647.54|14763.15|14643.15|10
1622325720000|2021-05-29 22:02:00|14762.12|14642.12|14756.81|14636.81|14762.58|14642.58|14756.81|14636.81|9
1622325730000|2021-05-29 22:02:10|14756.55|14636.55|14757.96|14637.96|14758.05|14638.05|14756.41|14636.41|9
1622325740000|2021-05-29 22:02:20|14757.78|14637.78|14755|14635|14757.78|14637.78|14754.84|14634.84|10
1622325750000|2021-05-29 22:02:30|14755.3|14635.3|14750.83|14630.83|14755.3|14635.3|14749.24|14629.24|10
1622325760000|2021-05-29 22:02:40|14751.82|14631.82|14752.49|14632.49|14752.49|14632.49|14750.95|14630.95|10
1622325770000|2021-05-29 22:02:50|14751.02|14631.02|14747.16|14627.16|14751.02|14631.02|14747.16|14627.16|10
1622325780000|2021-05-29 22:03:00|14746.5|14626.5|14746.19|14626.19|14746.81|14626.81|14744.84|14624.84|10
1622325790000|2021-05-29 22:03:10|14745.55|14625.55|14744|14624|14745.55|14625.55|14744|14624|10
1622325800000|2021-05-29 22:03:20|14744.74|14624.74|14744.12|14624.12|14745.81|14625.81|14744.12|14624.12|10
1622325810000|2021-05-29 22:03:30|14743.87|14623.87|14742.72|14622.72|14743.87|14623.87|14742.42|14622.42|10
1622325820000|2021-05-29 22:03:40|14742.92|14622.92|14743.44|14623.44|14743.46|14623.46|14742.63|14622.63|10
1622325830000|2021-05-29 22:03:50|14743.91|14623.91|14742.26|14622.26|14743.91|14623.91|14741.83|14621.83|10
1622325840000|2021-05-29 22:04:00|14742.29|14622.29|14739.54|14619.54|14742.29|14622.29|14739.53|14619.53|9
1622325850000|2021-05-29 22:04:10|14739.6|14619.6|14738.07|14618.07|14739.6|14619.6|14738.07|14618.07|10
1622325860000|2021-05-29 22:04:20|14738.64|14618.64|14744.31|14624.31|14744.31|14624.31|14738.5|14618.5|10
1622325870000|2021-05-29 22:04:30|14747.22|14627.22|14749.97|14629.97|14750.5|14630.5|14747.22|14627.22|10
1622325880000|2021-05-29 22:04:40|14750.27|14630.27|14752.59|14632.59|14754.01|14634.01|14750.27|14630.27|10
1622325890000|2021-05-29 22:04:50|14752.21|14632.21|14754.38|14634.38|14754.38|14634.38|14751.63|14631.63|10
1622325900000|2021-05-29 22:05:00|14754.01|14634.01|14751.4|14631.4|14754.19|14634.19|14751.4|14631.4|10
1622325910000|2021-05-29 22:05:10|14750.42|14630.42|14746.62|14626.62|14750.42|14630.42|14746.62|14626.62|10
1622325920000|2021-05-29 22:05:20|14745.31|14625.31|14742.32|14622.32|14745.31|14625.31|14742.1|14622.1|10
1622325930000|2021-05-29 22:05:30|14741.81|14621.81|14738.25|14618.25|14741.81|14621.81|14738.25|14618.25|10
1622325940000|2021-05-29 22:05:40|14737.87|14617.87|14736.86|14616.86|14738.27|14618.27|14736.86|14616.86|10
1622325950000|2021-05-29 22:05:50|14735.36|14615.36|14733.98|14613.98|14735.72|14615.72|14733.98|14613.98|10
1622325960000|2021-05-29 22:06:00|14733.85|14613.85|14733.01|14613.01|14734.17|14614.17|14733.01|14613.01|10
1622325970000|2021-05-29 22:06:10|14732.97|14612.97|14727.3|14607.3|14732.97|14612.97|14727.3|14607.3|10
1622325980000|2021-05-29 22:06:20|14726.81|14606.81|14719.27|14599.27|14726.81|14606.81|14719.27|14599.27|10
1622325990000|2021-05-29 22:06:30|14719.59|14599.59|14717.26|14597.26|14719.59|14599.59|14716.48|14596.48|10
1622326000000|2021-05-29 22:06:40|14717.03|14597.03|14722.7|14602.7|14722.7|14602.7|14716.54|14596.54|10
1622326010000|2021-05-29 22:06:50|14723.01|14603.01|14723.59|14603.59|14723.9|14603.9|14723|14603|10
1622326020000|2021-05-29 22:07:00|14722.75|14602.75|14722.89|14602.89|14722.89|14602.89|14721.78|14601.78|10
1622326030000|2021-05-29 22:07:10|14723.33|14603.33|14725.04|14605.04|14725.62|14605.62|14723.33|14603.33|10
1622326040000|2021-05-29 22:07:20|14724.66|14604.66|14726.83|14606.83|14726.83|14606.83|14724.66|14604.66|10
1622326050000|2021-05-29 22:07:30|14727.05|14607.05|14729.74|14609.74|14729.74|14609.74|14727.05|14607.05|10
1622326060000|2021-05-29 22:07:40|14728.73|14608.73|14730.97|14610.97|14730.97|14610.97|14728.56|14608.56|10
1622326070000|2021-05-29 22:07:50|14731.2|14611.2|14731.22|14611.22|14731.46|14611.46|14730.77|14610.77|10
1622326080000|2021-05-29 22:08:00|14730.95|14610.95|14731.17|14611.17|14731.4|14611.4|14730.85|14610.85|9
1622326090000|2021-05-29 22:08:10|14730.9|14610.9|14729.35|14609.35|14730.9|14610.9|14729.3|14609.3|10
1622326100000|2021-05-29 22:08:20|14728.86|14608.86|14727.17|14607.17|14728.87|14608.87|14727.17|14607.17|9
1622326110000|2021-05-29 22:08:30|14726.25|14606.25|14725.78|14605.78|14726.74|14606.74|14725.08|14605.08|10
1622326120000|2021-05-29 22:08:40|14725.53|14605.53|14724.41|14604.41|14725.53|14605.53|14723.91|14603.91|10
1622326130000|2021-05-29 22:08:50|14724.29|14604.29|14724.43|14604.43|14724.43|14604.43|14723.62|14603.62|10
1622326140000|2021-05-29 22:09:00|14724.44|14604.44|14723.7|14603.7|14725.01|14605.01|14723.7|14603.7|10
1622326150000|2021-05-29 22:09:10|14723.63|14603.63|14723.04|14603.04|14723.63|14603.63|14722.62|14602.62|10
1622326160000|2021-05-29 22:09:20|14723.15|14603.15|14726.76|14606.76|14726.76|14606.76|14723.11|14603.11|9
1622326170000|2021-05-29 22:09:30|14728.19|14608.19|14732.66|14612.66|14733.01|14613.01|14728.19|14608.19|10
1622326180000|2021-05-29 22:09:40|14733.79|14613.79|14734.23|14614.23|14734.23|14614.23|14733.49|14613.49|10
1622326190000|2021-05-29 22:09:50|14734.52|14614.52|14729.2|14609.2|14734.52|14614.52|14729.2|14609.2|10
1622326200000|2021-05-29 22:10:00|14728.39|14608.39|14734.93|14614.93|14735.03|14615.03|14728.39|14608.39|10
1622326210000|2021-05-29 22:10:10|14736.58|14616.58|14737.23|14617.23|14738.14|14618.14|14736.58|14616.58|10
1622326220000|2021-05-29 22:10:20|14735.12|14615.12|14733.52|14613.52|14735.16|14615.16|14733.48|14613.48|10
1622326230000|2021-05-29 22:10:30|14733.82|14613.82|14734.45|14614.45|14734.45|14614.45|14733.62|14613.62|10
1622326240000|2021-05-29 22:10:40|14734.79|14614.79|14735.21|14615.21|14736.02|14616.02|14734.39|14614.39|10
1622326250000|2021-05-29 22:10:50|14734.26|14614.26|14733|14613|14734.56|14614.56|14733|14613|10
1622326260000|2021-05-29 22:11:00|14733.4|14613.4|14730.39|14610.39|14733.4|14613.4|14730.39|14610.39|10
1622326270000|2021-05-29 22:11:10|14730.45|14610.45|14723|14603|14730.45|14610.45|14722.99|14602.99|10
1622326280000|2021-05-29 22:11:20|14721.85|14601.85|14718.81|14598.81|14721.85|14601.85|14718.7|14598.7|10
1622326290000|2021-05-29 22:11:30|14718.3|14598.3|14715.65|14595.65|14718.57|14598.57|14715.65|14595.65|10
1622326300000|2021-05-29 22:11:40|14714.76|14594.76|14711|14591|14714.76|14594.76|14710.96|14590.96|10
1622326310000|2021-05-29 22:11:50|14710.76|14590.76|14711.83|14591.83|14712|14592|14710.76|14590.76|10
1622326320000|2021-05-29 22:12:00|14711.43|14591.43|14708.29|14588.29|14711.43|14591.43|14708.29|14588.29|10
1622326330000|2021-05-29 22:12:10|14708.72|14588.72|14713.74|14593.74|14713.74|14593.74|14707.96|14587.96|10
1622326340000|2021-05-29 22:12:20|14714.4|14594.4|14717.59|14597.59|14717.59|14597.59|14714.4|14594.4|10
1622326350000|2021-05-29 22:12:30|14717.05|14597.05|14716.52|14596.52|14717.23|14597.23|14715.83|14595.83|10
1622326360000|2021-05-29 22:12:40|14716.2|14596.2|14714.38|14594.38|14716.2|14596.2|14714.38|14594.38|10
1622326370000|2021-05-29 22:12:50|14714.6|14594.6|14711.63|14591.63|14714.6|14594.6|14711.63|14591.63|10
1622326380000|2021-05-29 22:13:00|14711|14591|14706.82|14586.82|14711|14591|14706.74|14586.74|10
1622326390000|2021-05-29 22:13:10|14705.63|14585.63|14701.86|14581.86|14705.63|14585.63|14701.86|14581.86|10
1622326400000|2021-05-29 22:13:20|14701.96|14581.96|14695.97|14575.97|14701.96|14581.96|14695.97|14575.97|10
1622326410000|2021-05-29 22:13:30|14695.5|14575.5|14686.95|14566.95|14695.5|14575.5|14686.95|14566.95|10
1622326420000|2021-05-29 22:13:40|14683.76|14563.76|14680.14|14560.14|14683.76|14563.76|14680.14|14560.14|10
1622326430000|2021-05-29 22:13:50|14679.66|14559.66|14681.8|14561.8|14681.8|14561.8|14679.27|14559.27|10
1622326440000|2021-05-29 22:14:00|14681.79|14561.79|14685.2|14565.2|14686.06|14566.06|14681.79|14561.79|10
1622326450000|2021-05-29 22:14:10|14685.06|14565.06|14684.16|14564.16|14685.82|14565.82|14683.97|14563.97|10
1622326460000|2021-05-29 22:14:20|14683.36|14563.36|14683.26|14563.26|14684.54|14564.54|14681.92|14561.92|10
1622326470000|2021-05-29 22:14:30|14684.04|14564.04|14682.04|14562.04|14684.77|14564.77|14680.31|14560.31|10
1622326480000|2021-05-29 22:14:40|14681.06|14561.06|14679.15|14559.15|14681.35|14561.35|14679.15|14559.15|10
1622326490000|2021-05-29 22:14:50|14678.54|14558.54|14678.68|14558.68|14679.19|14559.19|14678.54|14558.54|9
1622326500000|2021-05-29 22:15:00|14679.07|14559.07|14681.57|14561.57|14681.57|14561.57|14679.01|14559.01|10
1622326510000|2021-05-29 22:15:10|14681.46|14561.46|14677.77|14557.77|14681.46|14561.46|14677.77|14557.77|10
1622326520000|2021-05-29 22:15:20|14677.97|14557.97|14678.15|14558.15|14678.15|14558.15|14677.24|14557.24|10
1622326530000|2021-05-29 22:15:30|14677.65|14557.65|14670.43|14550.43|14677.65|14557.65|14670.43|14550.43|10
1622326540000|2021-05-29 22:15:40|14670.46|14550.46|14669.14|14549.14|14670.46|14550.46|14669.14|14549.14|10
1622326550000|2021-05-29 22:15:50|14668.87|14548.87|14669.08|14549.08|14669.21|14549.21|14668.14|14548.14|10
1622326560000|2021-05-29 22:16:00|14669.32|14549.32|14668.87|14548.87|14670.15|14550.15|14668.7|14548.7|10
1622326570000|2021-05-29 22:16:10|14668.48|14548.48|14669.29|14549.29|14669.29|14549.29|14667.23|14547.23|10
1622326580000|2021-05-29 22:16:20|14671.19|14551.19|14676.96|14556.96|14676.96|14556.96|14671.19|14551.19|10
1622326590000|2021-05-29 22:16:30|14676.9|14556.9|14676.51|14556.51|14679.28|14559.28|14676.21|14556.21|10
1622326600000|2021-05-29 22:16:40|14675.98|14555.98|14675.83|14555.83|14677.5|14557.5|14675.83|14555.83|10
1622326610000|2021-05-29 22:16:50|14674.97|14554.97|14671.86|14551.86|14675.23|14555.23|14671.86|14551.86|10
1622326620000|2021-05-29 22:17:00|14671.07|14551.07|14669.36|14549.36|14671.07|14551.07|14669.22|14549.22|10
1622326630000|2021-05-29 22:17:10|14669.02|14549.02|14667.65|14547.65|14669.38|14549.38|14667.43|14547.43|10
1622326640000|2021-05-29 22:17:20|14668.18|14548.18|14664.14|14544.14|14668.18|14548.18|14664.14|14544.14|9
1622326650000|2021-05-29 22:17:30|14664.11|14544.11|14660.59|14540.59|14664.11|14544.11|14660.59|14540.59|10
1622326660000|2021-05-29 22:17:40|14660.2|14540.2|14658.12|14538.12|14660.2|14540.2|14657.32|14537.32|10
1622326670000|2021-05-29 22:17:50|14658.15|14538.15|14655.11|14535.11|14658.15|14538.15|14655.11|14535.11|10
1622326680000|2021-05-29 22:18:00|14654.36|14534.36|14651.2|14531.2|14654.36|14534.36|14651.2|14531.2|10
1622326690000|2021-05-29 22:18:10|14650.88|14530.88|14646.09|14526.09|14650.88|14530.88|14646.09|14526.09|10
1622326700000|2021-05-29 22:18:20|14645.74|14525.74|14643.29|14523.29|14645.74|14525.74|14642.88|14522.88|9
1622326710000|2021-05-29 22:18:30|14643.07|14523.07|14642.41|14522.41|14643.22|14523.22|14641.77|14521.77|10
1622326720000|2021-05-29 22:18:40|14642.42|14522.42|14640.89|14520.89|14643.05|14523.05|14640.89|14520.89|10
1622326730000|2021-05-29 22:18:50|14641.86|14521.86|14641.58|14521.58|14643.09|14523.09|14641.13|14521.13|10
1622326740000|2021-05-29 22:19:00|14642.54|14522.54|14643.62|14523.62|14643.62|14523.62|14641.07|14521.07|10
1622326750000|2021-05-29 22:19:10|14643.53|14523.53|14644.19|14524.19|14645.1|14525.1|14643.35|14523.35|10
1622326760000|2021-05-29 22:19:20|14644.03|14524.03|14643.33|14523.33|14644.41|14524.41|14643.33|14523.33|10
1622326770000|2021-05-29 22:19:30|14643.23|14523.23|14637.24|14517.24|14643.23|14523.23|14637.24|14517.24|10
1622326780000|2021-05-29 22:19:40|14637.15|14517.15|14635.74|14515.74|14637.15|14517.15|14635.74|14515.74|10
1622326790000|2021-05-29 22:19:50|14635.56|14515.56|14625.52|14505.52|14635.56|14515.56|14625.52|14505.52|10
1622326800000|2021-05-29 22:20:00|14625.38|14505.38|14630.29|14510.29|14630.29|14510.29|14623.35|14503.35|10
1622326810000|2021-05-29 22:20:10|14630.09|14510.09|14643.3|14523.3|14643.3|14523.3|14630.09|14510.09|10
1622326820000|2021-05-29 22:20:20|14643.67|14523.67|14648.63|14528.63|14648.63|14528.63|14643.67|14523.67|10
1622326830000|2021-05-29 22:20:30|14650.01|14530.01|14650.93|14530.93|14651.89|14531.89|14650.01|14530.01|10
1622326840000|2021-05-29 22:20:40|14650.57|14530.57|14648.07|14528.07|14650.57|14530.57|14647.7|14527.7|10
1622326850000|2021-05-29 22:20:50|14650.23|14530.23|14645.37|14525.37|14650.57|14530.57|14645.03|14525.03|10
1622326860000|2021-05-29 22:21:00|14645.31|14525.31|14646.07|14526.07|14646.71|14526.71|14644.92|14524.92|10
1622326870000|2021-05-29 22:21:10|14645.77|14525.77|14658.16|14538.16|14658.66|14538.66|14645.77|14525.77|10
1622326880000|2021-05-29 22:21:20|14658.82|14538.82|14667.33|14547.33|14667.33|14547.33|14658.82|14538.82|9
1622326890000|2021-05-29 22:21:30|14669.55|14549.55|14683.95|14563.95|14684.37|14564.37|14669.55|14549.55|10
1622326900000|2021-05-29 22:21:40|14683.98|14563.98|14683.57|14563.57|14684.04|14564.04|14683.3|14563.3|10
1622326910000|2021-05-29 22:21:50|14683.27|14563.27|14682.59|14562.59|14684.09|14564.09|14682.59|14562.59|10
1622326920000|2021-05-29 22:22:00|14682.23|14562.23|14686.43|14566.43|14686.43|14566.43|14681.36|14561.36|8
1622326930000|2021-05-29 22:22:10|14686.76|14566.76|14689.98|14569.98|14689.98|14569.98|14686.76|14566.76|10
1622326940000|2021-05-29 22:22:20|14689.26|14569.26|14693.38|14573.38|14693.62|14573.62|14688.98|14568.98|10
1622326950000|2021-05-29 22:22:30|14693.44|14573.44|14693.95|14573.95|14694.03|14574.03|14692.64|14572.64|10
1622326960000|2021-05-29 22:22:40|14695.2|14575.2|14698.99|14578.99|14698.99|14578.99|14695.2|14575.2|10
1622326970000|2021-05-29 22:22:50|14699.05|14579.05|14703.78|14583.78|14703.78|14583.78|14699.05|14579.05|10
1622326980000|2021-05-29 22:23:00|14704.11|14584.11|14705.2|14585.2|14705.45|14585.45|14704.09|14584.09|9
1622326990000|2021-05-29 22:23:10|14704.98|14584.98|14703.63|14583.63|14705.67|14585.67|14703.59|14583.59|10
1622327000000|2021-05-29 22:23:20|14702.96|14582.96|14704.27|14584.27|14704.27|14584.27|14700.9|14580.9|10
1622327010000|2021-05-29 22:23:30|14704.51|14584.51|14705.74|14585.74|14706.14|14586.14|14704.27|14584.27|9
1622327020000|2021-05-29 22:23:40|14705.48|14585.48|14706.34|14586.34|14706.34|14586.34|14705.07|14585.07|10
1622327030000|2021-05-29 22:23:50|14706.55|14586.55|14708.25|14588.25|14708.47|14588.47|14706.55|14586.55|9
1622327040000|2021-05-29 22:24:00|14707.69|14587.69|14709.97|14589.97|14709.97|14589.97|14707.69|14587.69|10
1622327050000|2021-05-29 22:24:10|14710.08|14590.08|14712.26|14592.26|14712.26|14592.26|14710.08|14590.08|10
1622327060000|2021-05-29 22:24:20|14712.58|14592.58|14713.67|14593.67|14713.67|14593.67|14712.12|14592.12|10
1622327070000|2021-05-29 22:24:30|14714.55|14594.55|14716.4|14596.4|14716.8|14596.8|14714.55|14594.55|10
1622327080000|2021-05-29 22:24:40|14716.65|14596.65|14717.65|14597.65|14717.96|14597.96|14716.65|14596.65|10
1622327090000|2021-05-29 22:24:50|14717.92|14597.92|14721.77|14601.77|14721.77|14601.77|14717.92|14597.92|10
1622327100000|2021-05-29 22:25:00|14722.69|14602.69|14729.42|14609.42|14730.47|14610.47|14722.69|14602.69|10
1622327110000|2021-05-29 22:25:10|14729.92|14609.92|14737.61|14617.61|14737.61|14617.61|14728.98|14608.98|10
1622327120000|2021-05-29 22:25:20|14737.65|14617.65|14741.87|14621.87|14741.98|14621.98|14737.5|14617.5|9
1622327130000|2021-05-29 22:25:30|14741.95|14621.95|14741.47|14621.47|14742.08|14622.08|14740.86|14620.86|10
1622327140000|2021-05-29 22:25:40|14741.23|14621.23|14741.02|14621.02|14741.48|14621.48|14740.2|14620.2|10
1622327150000|2021-05-29 22:25:50|14741.36|14621.36|14743.6|14623.6|14743.6|14623.6|14741.36|14621.36|10
1622327160000|2021-05-29 22:26:00|14743.17|14623.17|14741.1|14621.1|14743.72|14623.72|14741.1|14621.1|10
1622327170000|2021-05-29 22:26:10|14741.55|14621.55|14739.99|14619.99|14741.88|14621.88|14739.21|14619.21|10
1622327180000|2021-05-29 22:26:20|14739.73|14619.73|14744.94|14624.94|14745.86|14625.86|14739.73|14619.73|10
1622327190000|2021-05-29 22:26:30|14743.11|14623.11|14744.16|14624.16|14744.81|14624.81|14742.7|14622.7|10
1622327200000|2021-05-29 22:26:40|14744.06|14624.06|14743.78|14623.78|14745.04|14625.04|14743.77|14623.77|10
1622327210000|2021-05-29 22:26:50|14742.59|14622.59|14737.41|14617.41|14742.59|14622.59|14737.41|14617.41|10
1622327220000|2021-05-29 22:27:00|14736.26|14616.26|14731.4|14611.4|14736.44|14616.44|14731.4|14611.4|10
1622327230000|2021-05-29 22:27:10|14731.37|14611.37|14727.66|14607.66|14731.37|14611.37|14727.66|14607.66|10
1622327240000|2021-05-29 22:27:20|14727.06|14607.06|14712.91|14592.91|14727.06|14607.06|14712.91|14592.91|10
1622327250000|2021-05-29 22:27:30|14711.85|14591.85|14703.62|14583.62|14711.92|14591.92|14703.62|14583.62|10
1622327260000|2021-05-29 22:27:40|14699.28|14579.28|14698.99|14578.99|14700.56|14580.56|14698.81|14578.81|10
1622327270000|2021-05-29 22:27:50|14697.66|14577.66|14695.05|14575.05|14697.66|14577.66|14694.49|14574.49|10
1622327280000|2021-05-29 22:28:00|14694.53|14574.53|14698.42|14578.42|14698.42|14578.42|14694.53|14574.53|10
1622327290000|2021-05-29 22:28:10|14697.52|14577.52|14699.86|14579.86|14699.86|14579.86|14696.74|14576.74|10
1622327300000|2021-05-29 22:28:20|14699.99|14579.99|14697.78|14577.78|14701.97|14581.97|14697.78|14577.78|10
1622327310000|2021-05-29 22:28:30|14697.57|14577.57|14693.86|14573.86|14697.57|14577.57|14693.76|14573.76|10
1622327320000|2021-05-29 22:28:40|14693.53|14573.53|14688.62|14568.62|14693.82|14573.82|14688.62|14568.62|10
1622327330000|2021-05-29 22:28:50|14688.67|14568.67|14686.42|14566.42|14688.67|14568.67|14686.2|14566.2|10
1622327340000|2021-05-29 22:29:00|14686.05|14566.05|14686.92|14566.92|14686.92|14566.92|14685.88|14565.88|9
1622327350000|2021-05-29 22:29:10|14687.07|14567.07|14690.91|14570.91|14691.25|14571.25|14687.07|14567.07|10
1622327360000|2021-05-29 22:29:20|14691.14|14571.14|14692.76|14572.76|14693.25|14573.25|14690.7|14570.7|10
1622327370000|2021-05-29 22:29:30|14692.44|14572.44|14697.9|14577.9|14698.86|14578.86|14692.44|14572.44|10
1622327380000|2021-05-29 22:29:40|14697.77|14577.77|14699.21|14579.21|14699.21|14579.21|14696.6|14576.6|10
1622327390000|2021-05-29 22:29:50|14699|14579|14700.78|14580.78|14700.95|14580.95|14699|14579|10
1622327400000|2021-05-29 22:30:00|14700.11|14580.11|14701.29|14581.29|14701.29|14581.29|14699.63|14579.63|10
1622327410000|2021-05-29 22:30:10|14701.02|14581.02|14705.01|14585.01|14705.01|14585.01|14700.36|14580.36|10
1622327420000|2021-05-29 22:30:20|14706.26|14586.26|14713.18|14593.18|14713.18|14593.18|14706.26|14586.26|10
1622327430000|2021-05-29 22:30:30|14713.99|14593.99|14727.16|14607.16|14727.16|14607.16|14713.99|14593.99|10
1622327440000|2021-05-29 22:30:40|14726.87|14606.87|14731.49|14611.49|14731.75|14611.75|14726.79|14606.79|10
1622327450000|2021-05-29 22:30:50|14732.97|14612.97|14736.39|14616.39|14736.39|14616.39|14732.97|14612.97|10
1622327460000|2021-05-29 22:31:00|14736.75|14616.75|14738.49|14618.49|14739.14|14619.14|14736.75|14616.75|10
1622327470000|2021-05-29 22:31:10|14738.57|14618.57|14741.74|14621.74|14741.74|14621.74|14738.48|14618.48|10
1622327480000|2021-05-29 22:31:20|14741.78|14621.78|14743.79|14623.79|14743.79|14623.79|14741.78|14621.78|10
1622327490000|2021-05-29 22:31:30|14744.32|14624.32|14752.02|14632.02|14752.02|14632.02|14744.32|14624.32|10
1622327500000|2021-05-29 22:31:40|14752.77|14632.77|14756.31|14636.31|14756.31|14636.31|14752.77|14632.77|10
1622327510000|2021-05-29 22:31:50|14756.19|14636.19|14756.12|14636.12|14756.41|14636.41|14755.76|14635.76|10
1622327520000|2021-05-29 22:32:00|14756.79|14636.79|14761.5|14641.5|14761.5|14641.5|14756.79|14636.79|10
1622327530000|2021-05-29 22:32:10|14761.01|14641.01|14766.6|14646.6|14766.6|14646.6|14761.01|14641.01|10
1622327540000|2021-05-29 22:32:20|14767.48|14647.48|14771.47|14651.47|14771.47|14651.47|14767.48|14647.48|10
1622327550000|2021-05-29 22:32:30|14773.93|14653.93|14790.27|14670.27|14790.27|14670.27|14773.93|14653.93|10
1622327560000|2021-05-29 22:32:40|14790.6|14670.6|14795.32|14675.32|14795.32|14675.32|14790.6|14670.6|10
1622327570000|2021-05-29 22:32:50|14795.2|14675.2|14798.95|14678.95|14798.95|14678.95|14794.38|14674.38|10
1622327580000|2021-05-29 22:33:00|14799.12|14679.12|14802.09|14682.09|14802.09|14682.09|14798.77|14678.77|10
1622327590000|2021-05-29 22:33:10|14801.99|14681.99|14809.89|14689.89|14810.69|14690.69|14801.99|14681.99|10
1622327600000|2021-05-29 22:33:20|14810.55|14690.55|14818.14|14698.14|14818.14|14698.14|14810.55|14690.55|10
1622327610000|2021-05-29 22:33:30|14819.31|14699.31|14822.26|14702.26|14822.26|14702.26|14819.31|14699.31|10
1622327620000|2021-05-29 22:33:40|14822.79|14702.79|14826.16|14706.16|14826.16|14706.16|14822.79|14702.79|10
1622327630000|2021-05-29 22:33:50|14827.31|14707.31|14834.13|14714.13|14834.13|14714.13|14827.31|14707.31|10
1622327640000|2021-05-29 22:34:00|14833.86|14713.86|14830.8|14710.8|14836.15|14716.15|14830.8|14710.8|10
1622327650000|2021-05-29 22:34:10|14830.74|14710.74|14824.94|14704.94|14830.74|14710.74|14824.51|14704.51|10
1622327660000|2021-05-29 22:34:20|14826.29|14706.29|14821.7|14701.7|14826.85|14706.85|14821.7|14701.7|10
1622327670000|2021-05-29 22:34:30|14822.09|14702.09|14824.91|14704.91|14824.91|14704.91|14822.09|14702.09|10
1622327680000|2021-05-29 22:34:40|14824.82|14704.82|14828.47|14708.47|14828.47|14708.47|14824.81|14704.81|10
1622327690000|2021-05-29 22:34:50|14828.75|14708.75|14832.56|14712.56|14832.59|14712.59|14828.75|14708.75|10
1622327700000|2021-05-29 22:35:00|14833.38|14713.38|14830.98|14710.98|14834.54|14714.54|14830.98|14710.98|10
1622327710000|2021-05-29 22:35:10|14829.08|14709.08|14816.03|14696.03|14829.08|14709.08|14816.03|14696.03|10
1622327720000|2021-05-29 22:35:20|14816.39|14696.39|14801.38|14681.38|14816.39|14696.39|14801.38|14681.38|10
1622327730000|2021-05-29 22:35:30|14800.02|14680.02|14787.62|14667.62|14800.02|14680.02|14787.62|14667.62|10
1622327740000|2021-05-29 22:35:40|14787.49|14667.49|14781.3|14661.3|14787.49|14667.49|14781.3|14661.3|10
1622327750000|2021-05-29 22:35:50|14779.93|14659.93|14772.45|14652.45|14779.93|14659.93|14772.3|14652.3|10
1622327760000|2021-05-29 22:36:00|14772.64|14652.64|14770.42|14650.42|14772.64|14652.64|14769.28|14649.28|10
1622327770000|2021-05-29 22:36:10|14770.6|14650.6|14761.06|14641.06|14770.78|14650.78|14761.06|14641.06|10
1622327780000|2021-05-29 22:36:20|14760.92|14640.92|14756.5|14636.5|14760.92|14640.92|14756.5|14636.5|10
1622327790000|2021-05-29 22:36:30|14755.44|14635.44|14744.64|14624.64|14755.44|14635.44|14744.64|14624.64|10
1622327800000|2021-05-29 22:36:40|14744.61|14624.61|14742.1|14622.1|14744.61|14624.61|14742.1|14622.1|10
1622327810000|2021-05-29 22:36:50|14742.53|14622.53|14735.15|14615.15|14742.53|14622.53|14735.15|14615.15|10
1622327820000|2021-05-29 22:37:00|14733.57|14613.57|14724.6|14604.6|14733.57|14613.57|14724.43|14604.43|10
1622327830000|2021-05-29 22:37:10|14725.24|14605.24|14720.84|14600.84|14725.25|14605.25|14720.02|14600.02|10
1622327840000|2021-05-29 22:37:20|14720.25|14600.25|14715.78|14595.78|14720.25|14600.25|14715.78|14595.78|10
1622327850000|2021-05-29 22:37:30|14715.53|14595.53|14715.99|14595.99|14715.99|14595.99|14714.18|14594.18|10
1622327860000|2021-05-29 22:37:40|14715.76|14595.76|14714.06|14594.06|14715.76|14595.76|14713.99|14593.99|10
1622327870000|2021-05-29 22:37:50|14713.9|14593.9|14716.01|14596.01|14716.01|14596.01|14712.86|14592.86|10
1622327880000|2021-05-29 22:38:00|14715.45|14595.45|14715.39|14595.39|14715.7|14595.7|14714.01|14594.01|10
1622327890000|2021-05-29 22:38:10|14715.45|14595.45|14721.58|14601.58|14721.58|14601.58|14715.45|14595.45|10
1622327900000|2021-05-29 22:38:20|14722.57|14602.57|14719.04|14599.04|14722.57|14602.57|14718.91|14598.91|10
1622327910000|2021-05-29 22:38:30|14719.38|14599.38|14716.13|14596.13|14719.56|14599.56|14716.13|14596.13|10
1622327920000|2021-05-29 22:38:40|14715|14595|14707.18|14587.18|14715|14595|14707.18|14587.18|10
1622327930000|2021-05-29 22:38:50|14707.99|14587.99|14706.3|14586.3|14707.99|14587.99|14704.87|14584.87|10
1622327940000|2021-05-29 22:39:00|14704|14584|14706.53|14586.53|14706.53|14586.53|14704|14584|10
1622327950000|2021-05-29 22:39:10|14706.34|14586.34|14709.12|14589.12|14709.82|14589.82|14704.99|14584.99|10
1622327960000|2021-05-29 22:39:20|14711.81|14591.81|14724.44|14604.44|14724.46|14604.46|14711.81|14591.81|10
1622327970000|2021-05-29 22:39:30|14725.15|14605.15|14729|14609|14729.1|14609.1|14725.15|14605.15|10
1622327980000|2021-05-29 22:39:40|14729.95|14609.95|14735.27|14615.27|14735.82|14615.82|14729.95|14609.95|10
1622327990000|2021-05-29 22:39:50|14734.53|14614.53|14734.17|14614.17|14734.62|14614.62|14733.3|14613.3|10
1622328000000|2021-05-29 22:40:00|14735.33|14615.33|14741.73|14621.73|14741.73|14621.73|14735.33|14615.33|10
1622328010000|2021-05-29 22:40:10|14742.34|14622.34|14747.35|14627.35|14749.3|14629.3|14742.34|14622.34|10
1622328020000|2021-05-29 22:40:20|14747.32|14627.32|14750.43|14630.43|14750.43|14630.43|14744.85|14624.85|10
1622328030000|2021-05-29 22:40:30|14750.61|14630.61|14766.88|14646.88|14766.88|14646.88|14750.61|14630.61|10
1622328040000|2021-05-29 22:40:40|14766.6|14646.6|14769.96|14649.96|14771|14651|14765.4|14645.4|10
1622328050000|2021-05-29 22:40:50|14769.04|14649.04|14769.64|14649.64|14771.13|14651.13|14768.75|14648.75|10
1622328060000|2021-05-29 22:41:00|14768.48|14648.48|14751.74|14631.74|14768.48|14648.48|14751.74|14631.74|10
1622328070000|2021-05-29 22:41:10|14749.59|14629.59|14732.24|14612.24|14749.59|14629.59|14732.24|14612.24|10
1622328080000|2021-05-29 22:41:20|14732.33|14612.33|14724.68|14604.68|14732.33|14612.33|14724.68|14604.68|10
1622328090000|2021-05-29 22:41:30|14723.92|14603.92|14721.02|14601.02|14724.01|14604.01|14721.02|14601.02|9
1622328100000|2021-05-29 22:41:40|14720.22|14600.22|14717.06|14597.06|14720.22|14600.22|14717.06|14597.06|10
1622328110000|2021-05-29 22:41:50|14717.21|14597.21|14717.35|14597.35|14717.35|14597.35|14715.71|14595.71|10
1622328120000|2021-05-29 22:42:00|14717.2|14597.2|14716.81|14596.81|14717.74|14597.74|14716.75|14596.75|10
1622328130000|2021-05-29 22:42:10|14717.04|14597.04|14729.87|14609.87|14729.87|14609.87|14717.04|14597.04|10
1622328140000|2021-05-29 22:42:20|14729.13|14609.13|14731.5|14611.5|14731.5|14611.5|14727.58|14607.58|10
1622328150000|2021-05-29 22:42:30|14733.37|14613.37|14746.66|14626.66|14746.66|14626.66|14733.37|14613.37|10
1622328160000|2021-05-29 22:42:40|14746.6|14626.6|14754.85|14634.85|14754.85|14634.85|14746.6|14626.6|10
1622328170000|2021-05-29 22:42:50|14754.71|14634.71|14760.15|14640.15|14760.15|14640.15|14754.03|14634.03|10
1622328180000|2021-05-29 22:43:00|14760.45|14640.45|14762.16|14642.16|14763.33|14643.33|14760.45|14640.45|9
1622328190000|2021-05-29 22:43:10|14761.97|14641.97|14764.85|14644.85|14765.09|14645.09|14761.97|14641.97|10
1622328200000|2021-05-29 22:43:20|14765.14|14645.14|14769.12|14649.12|14769.12|14649.12|14764.41|14644.41|10
1622328210000|2021-05-29 22:43:30|14769.27|14649.27|14769.88|14649.88|14770.24|14650.24|14769.27|14649.27|10
1622328220000|2021-05-29 22:43:40|14769.87|14649.87|14769.79|14649.79|14771.36|14651.36|14769.79|14649.79|10
1622328230000|2021-05-29 22:43:50|14768.93|14648.93|14770.78|14650.78|14770.78|14650.78|14767.9|14647.9|10
1622328240000|2021-05-29 22:44:00|14771.79|14651.79|14772.33|14652.33|14773.35|14653.35|14771.79|14651.79|10
1622328250000|2021-05-29 22:44:10|14772.09|14652.09|14773.23|14653.23|14773.23|14653.23|14771.21|14651.21|10
1622328260000|2021-05-29 22:44:20|14772.88|14652.88|14775.26|14655.26|14775.47|14655.47|14772.83|14652.83|10
1622328270000|2021-05-29 22:44:30|14775.44|14655.44|14778.42|14658.42|14778.42|14658.42|14775.44|14655.44|9
1622328280000|2021-05-29 22:44:40|14779.29|14659.29|14781.68|14661.68|14781.68|14661.68|14779.29|14659.29|10
1622328290000|2021-05-29 22:44:50|14781.64|14661.64|14780.04|14660.04|14781.94|14661.94|14780.04|14660.04|10
1622328300000|2021-05-29 22:45:00|14779.88|14659.88|14776.85|14656.85|14780.07|14660.07|14776.85|14656.85|10
1622328310000|2021-05-29 22:45:10|14776.58|14656.58|14772.66|14652.66|14776.58|14656.58|14772.49|14652.49|10
1622328320000|2021-05-29 22:45:20|14771.86|14651.86|14772.76|14652.76|14772.76|14652.76|14771.76|14651.76|10
1622328330000|2021-05-29 22:45:30|14773.81|14653.81|14771.71|14651.71|14774.82|14654.82|14771.71|14651.71|10
1622328340000|2021-05-29 22:45:40|14772.06|14652.06|14775.04|14655.04|14775.14|14655.14|14772.06|14652.06|9
1622328350000|2021-05-29 22:45:50|14775.05|14655.05|14769.88|14649.88|14775.5|14655.5|14769.88|14649.88|10
1622328360000|2021-05-29 22:46:00|14770.07|14650.07|14769.93|14649.93|14771.2|14651.2|14769.93|14649.93|9
1622328370000|2021-05-29 22:46:10|14769.61|14649.61|14764.62|14644.62|14769.61|14649.61|14764.62|14644.62|10
1622328380000|2021-05-29 22:46:20|14764.72|14644.72|14754.29|14634.29|14764.72|14644.72|14754.29|14634.29|10
1622328390000|2021-05-29 22:46:30|14754.86|14634.86|14749.9|14629.9|14755.23|14635.23|14749.9|14629.9|10
1622328400000|2021-05-29 22:46:40|14748.26|14628.26|14737.61|14617.61|14748.26|14628.26|14737.61|14617.61|10
1622328410000|2021-05-29 22:46:50|14736.71|14616.71|14738.08|14618.08|14738.38|14618.38|14735.4|14615.4|10
1622328420000|2021-05-29 22:47:00|14737.83|14617.83|14737.39|14617.39|14737.83|14617.83|14734.51|14614.51|10
1622328430000|2021-05-29 22:47:10|14737.21|14617.21|14736.42|14616.42|14737.28|14617.28|14736.17|14616.17|10
1622328440000|2021-05-29 22:47:20|14735.28|14615.28|14731.18|14611.18|14735.28|14615.28|14731.18|14611.18|10
1622328450000|2021-05-29 22:47:30|14731.42|14611.42|14733.69|14613.69|14733.69|14613.69|14731.42|14611.42|10
1622328460000|2021-05-29 22:47:40|14733.37|14613.37|14731.81|14611.81|14733.37|14613.37|14731.31|14611.31|10
1622328470000|2021-05-29 22:47:50|14732.35|14612.35|14728.89|14608.89|14732.53|14612.53|14728.89|14608.89|10
1622328480000|2021-05-29 22:48:00|14729.18|14609.18|14725.73|14605.73|14729.18|14609.18|14724.11|14604.11|10
1622328490000|2021-05-29 22:48:10|14725.69|14605.69|14726.77|14606.77|14727.88|14607.88|14725.45|14605.45|10
1622328500000|2021-05-29 22:48:20|14726.25|14606.25|14727.55|14607.55|14728.65|14608.65|14725.64|14605.64|10
1622328510000|2021-05-29 22:48:30|14727.17|14607.17|14731.9|14611.9|14732.52|14612.52|14727.17|14607.17|10
1622328520000|2021-05-29 22:48:40|14731.68|14611.68|14731.91|14611.91|14731.91|14611.91|14731.37|14611.37|10
1622328530000|2021-05-29 22:48:50|14731.68|14611.68|14723.15|14603.15|14731.68|14611.68|14723.15|14603.15|10
1622328540000|2021-05-29 22:49:00|14722.97|14602.97|14719.26|14599.26|14722.97|14602.97|14719.26|14599.26|10
1622328550000|2021-05-29 22:49:10|14719.52|14599.52|14717.62|14597.62|14719.52|14599.52|14717.54|14597.54|10
1622328560000|2021-05-29 22:49:20|14716.93|14596.93|14711.17|14591.17|14716.93|14596.93|14711.17|14591.17|10
1622328570000|2021-05-29 22:49:30|14711.2|14591.2|14709.34|14589.34|14711.2|14591.2|14709.34|14589.34|10
1622328580000|2021-05-29 22:49:40|14708.56|14588.56|14705.92|14585.92|14708.56|14588.56|14704.78|14584.78|10
1622328590000|2021-05-29 22:49:50|14703.54|14583.54|14705.14|14585.14|14705.14|14585.14|14703.52|14583.52|10
1622328600000|2021-05-29 22:50:00|14704.16|14584.16|14703.04|14583.04|14704.33|14584.33|14702.75|14582.75|10
1622328610000|2021-05-29 22:50:10|14703.17|14583.17|14699.29|14579.29|14703.7|14583.7|14699.29|14579.29|10
1622328620000|2021-05-29 22:50:20|14699.45|14579.45|14696.75|14576.75|14699.45|14579.45|14696.75|14576.75|10
1622328630000|2021-05-29 22:50:30|14696.47|14576.47|14696.54|14576.54|14698.55|14578.55|14696.47|14576.47|10
1622328640000|2021-05-29 22:50:40|14695.21|14575.21|14688.78|14568.78|14695.49|14575.49|14688.78|14568.78|10
1622328650000|2021-05-29 22:50:50|14686.74|14566.74|14685.54|14565.54|14686.74|14566.74|14685.54|14565.54|10
1622328660000|2021-05-29 22:51:00|14686.15|14566.15|14683.25|14563.25|14686.68|14566.68|14683.24|14563.24|10
1622328670000|2021-05-29 22:51:10|14682.29|14562.29|14679.18|14559.18|14682.29|14562.29|14679.18|14559.18|10
1622328680000|2021-05-29 22:51:20|14678.98|14558.98|14676.62|14556.62|14678.98|14558.98|14676.32|14556.32|10
1622328690000|2021-05-29 22:51:30|14676.34|14556.34|14673.59|14553.59|14676.34|14556.34|14673.59|14553.59|10
1622328700000|2021-05-29 22:51:40|14671.98|14551.98|14666.7|14546.7|14671.98|14551.98|14666.7|14546.7|10
1622328710000|2021-05-29 22:51:50|14666.98|14546.98|14660.13|14540.13|14666.98|14546.98|14660.13|14540.13|10
1622328720000|2021-05-29 22:52:00|14660|14540|14660.24|14540.24|14660.24|14540.24|14654.01|14534.01|10
1622328730000|2021-05-29 22:52:10|14659.62|14539.62|14671.73|14551.73|14671.73|14551.73|14659.62|14539.62|9
1622328740000|2021-05-29 22:52:20|14671.36|14551.36|14668.49|14548.49|14672.38|14552.38|14668.49|14548.49|10
1622328750000|2021-05-29 22:52:30|14668.14|14548.14|14666.38|14546.38|14668.14|14548.14|14665.84|14545.84|10
1622328760000|2021-05-29 22:52:40|14666.24|14546.24|14665.31|14545.31|14667.84|14547.84|14665.25|14545.25|10
1622328770000|2021-05-29 22:52:50|14665.13|14545.13|14663.16|14543.16|14665.13|14545.13|14662.24|14542.24|10
1622328780000|2021-05-29 22:53:00|14663.82|14543.82|14662.46|14542.46|14665.39|14545.39|14661.99|14541.99|10
1622328790000|2021-05-29 22:53:10|14662.44|14542.44|14657.83|14537.83|14662.63|14542.63|14657.83|14537.83|10
1622328800000|2021-05-29 22:53:20|14658.9|14538.9|14654.36|14534.36|14658.9|14538.9|14654.36|14534.36|10
1622328810000|2021-05-29 22:53:30|14653.27|14533.27|14643.27|14523.27|14653.27|14533.27|14643.27|14523.27|10
1622328820000|2021-05-29 22:53:40|14643.26|14523.26|14643.74|14523.74|14643.74|14523.74|14640.78|14520.78|10
1622328830000|2021-05-29 22:53:50|14644.26|14524.26|14649.39|14529.39|14649.39|14529.39|14644.26|14524.26|10
1622328840000|2021-05-29 22:54:00|14649.71|14529.71|14648.26|14528.26|14649.75|14529.75|14647.7|14527.7|10
1622328850000|2021-05-29 22:54:10|14648.1|14528.1|14644.49|14524.49|14648.1|14528.1|14644.49|14524.49|10
1622328860000|2021-05-29 22:54:20|14643.92|14523.92|14643.75|14523.75|14643.99|14523.99|14643.57|14523.57|9
1622328870000|2021-05-29 22:54:30|14642.81|14522.81|14640.41|14520.41|14642.81|14522.81|14640.41|14520.41|10
1622328880000|2021-05-29 22:54:40|14639.9|14519.9|14640.29|14520.29|14640.47|14520.47|14639.5|14519.5|10
1622328890000|2021-05-29 22:54:50|14640.52|14520.52|14638.31|14518.31|14640.52|14520.52|14638.31|14518.31|9
1622328900000|2021-05-29 22:55:00|14638.48|14518.48|14648.29|14528.29|14648.29|14528.29|14638.13|14518.13|10
1622328910000|2021-05-29 22:55:10|14647.38|14527.38|14653.6|14533.6|14653.6|14533.6|14646.53|14526.53|10
1622328920000|2021-05-29 22:55:20|14652.99|14532.99|14657.36|14537.36|14658.22|14538.22|14652.99|14532.99|10
1622328930000|2021-05-29 22:55:30|14657.85|14537.85|14658.73|14538.73|14658.73|14538.73|14657.47|14537.47|10
1622328940000|2021-05-29 22:55:40|14658.36|14538.36|14660.05|14540.05|14660.71|14540.71|14658.36|14538.36|10
1622328950000|2021-05-29 22:55:50|14659.82|14539.82|14665.2|14545.2|14665.2|14545.2|14659.82|14539.82|10
1622328960000|2021-05-29 22:56:00|14665.94|14545.94|14673.9|14553.9|14673.9|14553.9|14665.94|14545.94|10
1622328970000|2021-05-29 22:56:10|14673.97|14553.97|14676.82|14556.82|14676.83|14556.83|14673.97|14553.97|10
1622328980000|2021-05-29 22:56:20|14677.12|14557.12|14680.14|14560.14|14681.41|14561.41|14677.12|14557.12|10
1622328990000|2021-05-29 22:56:30|14683.56|14563.56|14686.04|14566.04|14686.04|14566.04|14683.56|14563.56|10
1622329000000|2021-05-29 22:56:40|14686.69|14566.69|14690.49|14570.49|14690.49|14570.49|14686.69|14566.69|10
1622329010000|2021-05-29 22:56:50|14690.03|14570.03|14690.8|14570.8|14690.8|14570.8|14688.04|14568.04|10
1622329020000|2021-05-29 22:57:00|14691.41|14571.41|14695.76|14575.76|14695.76|14575.76|14691.41|14571.41|10
1622329030000|2021-05-29 22:57:10|14695.61|14575.61|14694.46|14574.46|14695.72|14575.72|14694.16|14574.16|10
1622329040000|2021-05-29 22:57:20|14694.05|14574.05|14695.44|14575.44|14695.53|14575.53|14693.26|14573.26|10
1622329050000|2021-05-29 22:57:30|14695.57|14575.57|14693.47|14573.47|14695.57|14575.57|14693.47|14573.47|10
1622329060000|2021-05-29 22:57:40|14694.26|14574.26|14694.85|14574.85|14694.85|14574.85|14694.06|14574.06|9
1622329070000|2021-05-29 22:57:50|14694.6|14574.6|14695.45|14575.45|14695.45|14575.45|14693.87|14573.87|10
1622329080000|2021-05-29 22:58:00|14695.84|14575.84|14703.35|14583.35|14703.35|14583.35|14695.72|14575.72|10
1622329090000|2021-05-29 22:58:10|14704.14|14584.14|14707.16|14587.16|14707.16|14587.16|14704.14|14584.14|10
1622329100000|2021-05-29 22:58:20|14707.2|14587.2|14705.61|14585.61|14707.6|14587.6|14705.61|14585.61|10
1622329110000|2021-05-29 22:58:30|14704.54|14584.54|14707|14587|14707|14587|14704.54|14584.54|9
1622329120000|2021-05-29 22:58:40|14707.3|14587.3|14710.08|14590.08|14710.33|14590.33|14707.3|14587.3|10
1622329130000|2021-05-29 22:58:50|14710.66|14590.66|14717.84|14597.84|14717.84|14597.84|14710.66|14590.66|10
1622329140000|2021-05-29 22:59:00|14720.02|14600.02|14725.62|14605.62|14725.62|14605.62|14720.02|14600.02|10
1622329150000|2021-05-29 22:59:10|14724.76|14604.76|14729.66|14609.66|14729.66|14609.66|14724.54|14604.54|10
1622329160000|2021-05-29 22:59:20|14731.3|14611.3|14735.52|14615.52|14735.52|14615.52|14730.45|14610.45|10
1622329170000|2021-05-29 22:59:30|14736.19|14616.19|14744.05|14624.05|14744.05|14624.05|14736.19|14616.19|9
1622329180000|2021-05-29 22:59:40|14744.51|14624.51|14747.88|14627.88|14747.88|14627.88|14744.51|14624.51|10
1622329190000|2021-05-29 22:59:50|14748.32|14628.32|14749.5|14629.5|14749.55|14629.55|14747.22|14627.22|10
1622329200000|2021-05-29 23:00:00|14749.37|14629.37|14746.44|14626.44|14749.91|14629.91|14746.44|14626.44|10
1622329210000|2021-05-29 23:00:10|14746.71|14626.71|14744.35|14624.35|14747.47|14627.47|14744.35|14624.35|10
1622329220000|2021-05-29 23:00:20|14742.5|14622.5|14733.91|14613.91|14742.5|14622.5|14733.91|14613.91|10
1622329230000|2021-05-29 23:00:30|14733.54|14613.54|14729.4|14609.4|14733.54|14613.54|14729.4|14609.4|10
1622329240000|2021-05-29 23:00:40|14729.42|14609.42|14721.78|14601.78|14729.42|14609.42|14721.78|14601.78|10
1622329250000|2021-05-29 23:00:50|14722.02|14602.02|14721.1|14601.1|14723.09|14603.09|14721.1|14601.1|10
1622329260000|2021-05-29 23:01:00|14720.48|14600.48|14702.38|14582.38|14720.48|14600.48|14702.38|14582.38|10
1622329270000|2021-05-29 23:01:10|14700.77|14580.77|14681.34|14561.34|14700.77|14580.77|14681.34|14561.34|10
1622329280000|2021-05-29 23:01:20|14680.67|14560.67|14674.67|14554.67|14680.67|14560.67|14674.67|14554.67|10
1622329290000|2021-05-29 23:01:30|14673.8|14553.8|14650.52|14530.52|14673.8|14553.8|14650.52|14530.52|10
1622329300000|2021-05-29 23:01:40|14649.56|14529.56|14642.73|14522.73|14649.56|14529.56|14642.73|14522.73|10
1622329310000|2021-05-29 23:01:50|14643.47|14523.47|14640.57|14520.57|14643.47|14523.47|14640.57|14520.57|10
1622329320000|2021-05-29 23:02:00|14641.2|14521.2|14641.92|14521.92|14642.18|14522.18|14640.48|14520.48|9
1622329330000|2021-05-29 23:02:10|14641.86|14521.86|14632.53|14512.53|14641.86|14521.86|14632.53|14512.53|10
1622329340000|2021-05-29 23:02:20|14631.16|14511.16|14621.79|14501.79|14631.16|14511.16|14621.79|14501.79|10
1622329350000|2021-05-29 23:02:30|14621.02|14501.02|14622.55|14502.55|14622.55|14502.55|14616.74|14496.74|10
1622329360000|2021-05-29 23:02:40|14624.55|14504.55|14634.02|14514.02|14634.02|14514.02|14624.55|14504.55|10
1622329370000|2021-05-29 23:02:50|14634.35|14514.35|14643.55|14523.55|14644.36|14524.36|14634.35|14514.35|10
1622329380000|2021-05-29 23:03:00|14643.61|14523.61|14645.62|14525.62|14645.62|14525.62|14643.61|14523.61|10
1622329390000|2021-05-29 23:03:10|14645.72|14525.72|14661.25|14541.25|14661.25|14541.25|14645.72|14525.72|10
1622329400000|2021-05-29 23:03:20|14662.04|14542.04|14664.5|14544.5|14666.18|14546.18|14662.04|14542.04|10
1622329410000|2021-05-29 23:03:30|14664.69|14544.69|14664.57|14544.57|14664.69|14544.69|14660.76|14540.76|10
1622329420000|2021-05-29 23:03:40|14666.07|14546.07|14670.77|14550.77|14670.77|14550.77|14666.07|14546.07|10
1622329430000|2021-05-29 23:03:50|14670.65|14550.65|14666.67|14546.67|14670.65|14550.65|14666.67|14546.67|10
1622329440000|2021-05-29 23:04:00|14666.08|14546.08|14657.38|14537.38|14666.84|14546.84|14657.38|14537.38|10
1622329450000|2021-05-29 23:04:10|14657.04|14537.04|14658.66|14538.66|14658.79|14538.79|14655.62|14535.62|10
1622329460000|2021-05-29 23:04:20|14659.32|14539.32|14660.27|14540.27|14661.83|14541.83|14659.32|14539.32|10
1622329470000|2021-05-29 23:04:30|14660.18|14540.18|14660.03|14540.03|14660.57|14540.57|14659.75|14539.75|9
1622329480000|2021-05-29 23:04:40|14659.6|14539.6|14651.21|14531.21|14659.6|14539.6|14650.26|14530.26|10
1622329490000|2021-05-29 23:04:50|14650.75|14530.75|14650.99|14530.99|14651.45|14531.45|14649.98|14529.98|10
1622329500000|2021-05-29 23:05:00|14651.03|14531.03|14664.91|14544.91|14664.91|14544.91|14651.03|14531.03|10
1622329510000|2021-05-29 23:05:10|14667.29|14547.29|14681.15|14561.15|14681.15|14561.15|14667.29|14547.29|10
1622329520000|2021-05-29 23:05:20|14681.73|14561.73|14695.83|14575.83|14696.13|14576.13|14681.73|14561.73|10
1622329530000|2021-05-29 23:05:30|14696.62|14576.62|14702.19|14582.19|14702.19|14582.19|14696.62|14576.62|10
1622329540000|2021-05-29 23:05:40|14703.26|14583.26|14710.7|14590.7|14710.7|14590.7|14703.26|14583.26|10
1622329550000|2021-05-29 23:05:50|14711.5|14591.5|14716.68|14596.68|14716.68|14596.68|14710.72|14590.72|10
1622329560000|2021-05-29 23:06:00|14716.92|14596.92|14718.42|14598.42|14718.42|14598.42|14716.63|14596.63|10
1622329570000|2021-05-29 23:06:10|14720.15|14600.15|14723.87|14603.87|14723.87|14603.87|14719.76|14599.76|10
1622329580000|2021-05-29 23:06:20|14726.56|14606.56|14727.98|14607.98|14733.1|14613.1|14726.56|14606.56|10
1622329590000|2021-05-29 23:06:30|14730.15|14610.15|14721.03|14601.03|14730.15|14610.15|14721.03|14601.03|10
1622329600000|2021-05-29 23:06:40|14720.84|14600.84|14717.71|14597.71|14720.84|14600.84|14717.71|14597.71|10
1622329610000|2021-05-29 23:06:50|14717.84|14597.84|14720.09|14600.09|14720.09|14600.09|14717.25|14597.25|10
1622329620000|2021-05-29 23:07:00|14720.14|14600.14|14724.65|14604.65|14725.02|14605.02|14720.14|14600.14|10
1622329630000|2021-05-29 23:07:10|14724.57|14604.57|14728.86|14608.86|14728.86|14608.86|14724.57|14604.57|10
1622329640000|2021-05-29 23:07:20|14729.46|14609.46|14726.86|14606.86|14729.46|14609.46|14726.86|14606.86|10
1622329650000|2021-05-29 23:07:30|14725.99|14605.99|14726.01|14606.01|14726.01|14606.01|14723.22|14603.22|10
1622329660000|2021-05-29 23:07:40|14726.41|14606.41|14730.49|14610.49|14732.48|14612.48|14726.41|14606.41|10
1622329670000|2021-05-29 23:07:50|14731.12|14611.12|14731.31|14611.31|14731.31|14611.31|14729.98|14609.98|10
1622329680000|2021-05-29 23:08:00|14731.35|14611.35|14723|14603|14731.47|14611.47|14723|14603|10
1622329690000|2021-05-29 23:08:10|14722.9|14602.9|14721.58|14601.58|14723.22|14603.22|14719.62|14599.62|10
1622329700000|2021-05-29 23:08:20|14721.48|14601.48|14723.81|14603.81|14724.57|14604.57|14721.48|14601.48|10
1622329710000|2021-05-29 23:08:30|14724.14|14604.14|14729.88|14609.88|14729.88|14609.88|14724.14|14604.14|10
1622329720000|2021-05-29 23:08:40|14730.18|14610.18|14733.67|14613.67|14734.61|14614.61|14730.18|14610.18|10
1622329730000|2021-05-29 23:08:50|14734.8|14614.8|14737.59|14617.59|14737.89|14617.89|14734.8|14614.8|10
1622329740000|2021-05-29 23:09:00|14738.05|14618.05|14742|14622|14742|14622|14738.05|14618.05|10
1622329750000|2021-05-29 23:09:10|14742.63|14622.63|14747.03|14627.03|14747.23|14627.23|14742.63|14622.63|10
1622329760000|2021-05-29 23:09:20|14747.09|14627.09|14750.03|14630.03|14751.27|14631.27|14747.09|14627.09|10
1622329770000|2021-05-29 23:09:30|14750.33|14630.33|14751|14631|14751|14631|14749.03|14629.03|10
1622329780000|2021-05-29 23:09:40|14751.13|14631.13|14752.43|14632.43|14752.61|14632.61|14751.13|14631.13|10
1622329790000|2021-05-29 23:09:50|14752.55|14632.55|14752.21|14632.21|14752.84|14632.84|14752.08|14632.08|10
1622329800000|2021-05-29 23:10:00|14752.45|14632.45|14751.57|14631.57|14752.53|14632.53|14751.08|14631.08|10
1622329810000|2021-05-29 23:10:10|14751.52|14631.52|14748.1|14628.1|14752.01|14632.01|14748.1|14628.1|10
1622329820000|2021-05-29 23:10:20|14747.6|14627.6|14736.16|14616.16|14747.6|14627.6|14736.16|14616.16|10
1622329830000|2021-05-29 23:10:30|14735.88|14615.88|14727.48|14607.48|14735.88|14615.88|14727.48|14607.48|10
1622329840000|2021-05-29 23:10:40|14727.34|14607.34|14722.54|14602.54|14727.34|14607.34|14722.54|14602.54|10
1622329850000|2021-05-29 23:10:50|14722.35|14602.35|14723.07|14603.07|14723.07|14603.07|14721.34|14601.34|10
1622329860000|2021-05-29 23:11:00|14723.38|14603.38|14715.12|14595.12|14723.38|14603.38|14715.11|14595.11|10
1622329870000|2021-05-29 23:11:10|14714.9|14594.9|14699.82|14579.82|14714.9|14594.9|14699.82|14579.82|10
1622329880000|2021-05-29 23:11:20|14698.66|14578.66|14695.99|14575.99|14698.66|14578.66|14695.14|14575.14|10
1622329890000|2021-05-29 23:11:30|14696.42|14576.42|14694.66|14574.66|14696.42|14576.42|14694.24|14574.24|10
1622329900000|2021-05-29 23:11:40|14695.39|14575.39|14693.23|14573.23|14695.39|14575.39|14692.62|14572.62|10
1622329910000|2021-05-29 23:11:50|14693|14573|14691.97|14571.97|14693|14573|14690.9|14570.9|10
1622329920000|2021-05-29 23:12:00|14692.14|14572.14|14690.53|14570.53|14692.14|14572.14|14690.53|14570.53|9
1622329930000|2021-05-29 23:12:10|14690.76|14570.76|14689.42|14569.42|14690.87|14570.87|14689.42|14569.42|10
1622329940000|2021-05-29 23:12:20|14690.09|14570.09|14692.12|14572.12|14692.25|14572.25|14689.74|14569.74|10
1622329950000|2021-05-29 23:12:30|14691.53|14571.53|14689.1|14569.1|14691.53|14571.53|14689.1|14569.1|10
1622329960000|2021-05-29 23:12:40|14688.79|14568.79|14688.28|14568.28|14688.92|14568.92|14687.9|14567.9|10
1622329970000|2021-05-29 23:12:50|14688.2|14568.2|14691.27|14571.27|14691.27|14571.27|14688.2|14568.2|10
1622329980000|2021-05-29 23:13:00|14691.68|14571.68|14698.51|14578.51|14698.51|14578.51|14691.68|14571.68|9
1622329990000|2021-05-29 23:13:10|14698.78|14578.78|14709.81|14589.81|14709.81|14589.81|14698.78|14578.78|10
1622330000000|2021-05-29 23:13:20|14711.78|14591.78|14720.93|14600.93|14720.93|14600.93|14711.78|14591.78|10
1622330010000|2021-05-29 23:13:30|14720.49|14600.49|14724.41|14604.41|14725.05|14605.05|14720|14600|10
1622330020000|2021-05-29 23:13:40|14723.52|14603.52|14721.25|14601.25|14724.55|14604.55|14721.25|14601.25|10
1622330030000|2021-05-29 23:13:50|14720.58|14600.58|14722.28|14602.28|14722.67|14602.67|14719.9|14599.9|10
1622330040000|2021-05-29 23:14:00|14722.11|14602.11|14723.27|14603.27|14723.27|14603.27|14721.61|14601.61|10
1622330050000|2021-05-29 23:14:10|14723.17|14603.17|14728.48|14608.48|14729.23|14609.23|14723.17|14603.17|10
1622330060000|2021-05-29 23:14:20|14728.83|14608.83|14728.44|14608.44|14729.05|14609.05|14728.44|14608.44|9
1622330070000|2021-05-29 23:14:30|14729|14609|14729.16|14609.16|14729.16|14609.16|14727.63|14607.63|10
1622330080000|2021-05-29 23:14:40|14729.17|14609.17|14730.91|14610.91|14730.91|14610.91|14729.03|14609.03|10
1622330090000|2021-05-29 23:14:50|14731.2|14611.2|14728.94|14608.94|14731.2|14611.2|14728.94|14608.94|10
1622330100000|2021-05-29 23:15:00|14728.96|14608.96|14732.15|14612.15|14732.15|14612.15|14728.24|14608.24|10
1622330110000|2021-05-29 23:15:10|14733.31|14613.31|14738.59|14618.59|14738.59|14618.59|14733.31|14613.31|10
1622330120000|2021-05-29 23:15:20|14738.53|14618.53|14742.97|14622.97|14743.44|14623.44|14738.53|14618.53|10
1622330130000|2021-05-29 23:15:30|14742.23|14622.23|14741.35|14621.35|14742.47|14622.47|14740.88|14620.88|10
1622330140000|2021-05-29 23:15:40|14741.44|14621.44|14742.63|14622.63|14742.63|14622.63|14741.14|14621.14|10
1622330150000|2021-05-29 23:15:50|14744.03|14624.03|14744.75|14624.75|14745.61|14625.61|14744.03|14624.03|10
1622330160000|2021-05-29 23:16:00|14744.81|14624.81|14747.79|14627.79|14747.79|14627.79|14744.52|14624.52|10
1622330170000|2021-05-29 23:16:10|14748.29|14628.29|14751.9|14631.9|14751.9|14631.9|14748.29|14628.29|10
1622330180000|2021-05-29 23:16:20|14751.41|14631.41|14753.06|14633.06|14753.73|14633.73|14751.41|14631.41|10
1622330190000|2021-05-29 23:16:30|14753.28|14633.28|14755.14|14635.14|14755.14|14635.14|14753.1|14633.1|10
1622330200000|2021-05-29 23:16:40|14755.56|14635.56|14756.87|14636.87|14757.05|14637.05|14755.56|14635.56|9
1622330210000|2021-05-29 23:16:50|14757.39|14637.39|14762.26|14642.26|14762.26|14642.26|14757.39|14637.39|10
1622330220000|2021-05-29 23:17:00|14762.75|14642.75|14768.15|14648.15|14768.15|14648.15|14762.75|14642.75|10
1622330230000|2021-05-29 23:17:10|14768.17|14648.17|14774.03|14654.03|14774.03|14654.03|14768.17|14648.17|10
1622330240000|2021-05-29 23:17:20|14774.35|14654.35|14779.08|14659.08|14779.08|14659.08|14774.29|14654.29|10
1622330250000|2021-05-29 23:17:30|14779.09|14659.09|14777.12|14657.12|14779.95|14659.95|14777.12|14657.12|10
1622330260000|2021-05-29 23:17:40|14776.48|14656.48|14773.3|14653.3|14776.48|14656.48|14773.18|14653.18|10
1622330270000|2021-05-29 23:17:50|14773.17|14653.17|14770.06|14650.06|14773.17|14653.17|14769.95|14649.95|9
1622330280000|2021-05-29 23:18:00|14770.43|14650.43|14777.84|14657.84|14777.84|14657.84|14770.43|14650.43|10
1622330290000|2021-05-29 23:18:10|14778.71|14658.71|14778.44|14658.44|14779.13|14659.13|14778.07|14658.07|10
1622330300000|2021-05-29 23:18:20|14778.83|14658.83|14772.31|14652.31|14778.83|14658.83|14772.31|14652.31|10
1622330310000|2021-05-29 23:18:30|14772.16|14652.16|14773.98|14653.98|14774.03|14654.03|14772.12|14652.12|10
1622330320000|2021-05-29 23:18:40|14775.48|14655.48|14779.71|14659.71|14779.71|14659.71|14774.56|14654.56|10
1622330330000|2021-05-29 23:18:50|14779.88|14659.88|14781.91|14661.91|14781.91|14661.91|14779.88|14659.88|10
1622330340000|2021-05-29 23:19:00|14781.99|14661.99|14788.1|14668.1|14788.1|14668.1|14781.99|14661.99|10
1622330350000|2021-05-29 23:19:10|14788.25|14668.25|14787.34|14667.34|14788.66|14668.66|14786.83|14666.83|10
1622330360000|2021-05-29 23:19:20|14788.27|14668.27|14790.14|14670.14|14790.92|14670.92|14788.27|14668.27|10
1622330370000|2021-05-29 23:19:30|14789.96|14669.96|14791.4|14671.4|14791.4|14671.4|14789.96|14669.96|9
1622330380000|2021-05-29 23:19:40|14791.46|14671.46|14788.42|14668.42|14791.84|14671.84|14788.42|14668.42|10
1622330390000|2021-05-29 23:19:50|14787.78|14667.78|14787.67|14667.67|14788.41|14668.41|14787.3|14667.3|10
1622330400000|2021-05-29 23:20:00|14788.17|14668.17|14787.33|14667.33|14788.65|14668.65|14787.33|14667.33|10
1622330410000|2021-05-29 23:20:10|14787.13|14667.13|14784.41|14664.41|14788.01|14668.01|14784.41|14664.41|10
1622330420000|2021-05-29 23:20:20|14783.67|14663.67|14784.45|14664.45|14785.63|14665.63|14782.22|14662.22|10
1622330430000|2021-05-29 23:20:30|14784.21|14664.21|14785.46|14665.46|14785.46|14665.46|14781.93|14661.93|10
1622330440000|2021-05-29 23:20:40|14785.61|14665.61|14780.04|14660.04|14785.61|14665.61|14779.15|14659.15|10
1622330450000|2021-05-29 23:20:50|14779.51|14659.51|14769.95|14649.95|14779.51|14659.51|14769.31|14649.31|10
1622330460000|2021-05-29 23:21:00|14770.37|14650.37|14761.92|14641.92|14770.37|14650.37|14761.92|14641.92|10
1622330470000|2021-05-29 23:21:10|14762.51|14642.51|14758.31|14638.31|14762.72|14642.72|14758.31|14638.31|10
1622330480000|2021-05-29 23:21:20|14756.95|14636.95|14748.76|14628.76|14756.95|14636.95|14748.76|14628.76|9
1622330490000|2021-05-29 23:21:30|14748.7|14628.7|14748.57|14628.57|14748.7|14628.7|14746.65|14626.65|10
1622330500000|2021-05-29 23:21:40|14747.72|14627.72|14751.45|14631.45|14751.45|14631.45|14747.72|14627.72|10
1622330510000|2021-05-29 23:21:50|14752.47|14632.47|14751.24|14631.24|14752.73|14632.73|14751.24|14631.24|10
1622330520000|2021-05-29 23:22:00|14751.76|14631.76|14752.71|14632.71|14753.27|14633.27|14751.43|14631.43|9
1622330530000|2021-05-29 23:22:10|14752.06|14632.06|14754.32|14634.32|14754.48|14634.48|14751.53|14631.53|10
1622330540000|2021-05-29 23:22:20|14755.45|14635.45|14768.78|14648.78|14768.78|14648.78|14755.45|14635.45|10
1622330550000|2021-05-29 23:22:30|14768.55|14648.55|14786.95|14666.95|14786.95|14666.95|14768.47|14648.47|10
1622330560000|2021-05-29 23:22:40|14791.2|14671.2|14814.66|14694.66|14814.66|14694.66|14791.2|14671.2|10
1622330570000|2021-05-29 23:22:50|14822.83|14702.83|14838.66|14718.66|14838.89|14718.89|14822.76|14702.76|10
1622330580000|2021-05-29 23:23:00|14839|14719|14865.39|14745.39|14865.39|14745.39|14838.95|14718.95|10
1622330590000|2021-05-29 23:23:10|14871.09|14751.09|14912.34|14792.34|14912.34|14792.34|14871.09|14751.09|10
1622330600000|2021-05-29 23:23:20|14913.41|14793.41|14908.33|14788.33|14913.77|14793.77|14906.76|14786.76|10
1622330610000|2021-05-29 23:23:30|14908.17|14788.17|14900.73|14780.73|14908.38|14788.38|14900.73|14780.73|10
1622330620000|2021-05-29 23:23:40|14900.23|14780.23|14893.15|14773.15|14900.23|14780.23|14893.15|14773.15|10
1622330630000|2021-05-29 23:23:50|14892.78|14772.78|14888.76|14768.76|14893.87|14773.87|14888.76|14768.76|10
1622330640000|2021-05-29 23:24:00|14888.99|14768.99|14879.9|14759.9|14888.99|14768.99|14879.9|14759.9|10
1622330650000|2021-05-29 23:24:10|14878.1|14758.1|14859.36|14739.36|14878.1|14758.1|14859.36|14739.36|10
1622330660000|2021-05-29 23:24:20|14858.88|14738.88|14847.28|14727.28|14858.88|14738.88|14847.28|14727.28|10
1622330670000|2021-05-29 23:24:30|14847.19|14727.19|14855.9|14735.9|14855.9|14735.9|14846.15|14726.15|10
1622330680000|2021-05-29 23:24:40|14857.84|14737.84|14859.32|14739.32|14859.99|14739.99|14857.57|14737.57|10
1622330690000|2021-05-29 23:24:50|14859.15|14739.15|14859.89|14739.89|14859.89|14739.89|14857.62|14737.62|10
1622330700000|2021-05-29 23:25:00|14859.83|14739.83|14857.82|14737.82|14861.41|14741.41|14857.82|14737.82|10
1622330710000|2021-05-29 23:25:10|14856.34|14736.34|14850.73|14730.73|14856.34|14736.34|14850.06|14730.06|10
1622330720000|2021-05-29 23:25:20|14850.67|14730.67|14850.64|14730.64|14851.48|14731.48|14850.18|14730.18|10
1622330730000|2021-05-29 23:25:30|14851.67|14731.67|14864.01|14744.01|14864.1|14744.1|14851.67|14731.67|10
1622330740000|2021-05-29 23:25:40|14865.16|14745.16|14867.08|14747.08|14867.08|14747.08|14864.35|14744.35|10
1622330750000|2021-05-29 23:25:50|14868.55|14748.55|14880.66|14760.66|14880.66|14760.66|14868.55|14748.55|10
1622330760000|2021-05-29 23:26:00|14881.07|14761.07|14881.53|14761.53|14882.64|14762.64|14880.86|14760.86|10
1622330770000|2021-05-29 23:26:10|14879.03|14759.03|14878.66|14758.66|14879.03|14759.03|14877.56|14757.56|10
1622330780000|2021-05-29 23:26:20|14878.28|14758.28|14883.8|14763.8|14883.85|14763.85|14878.28|14758.28|10
1622330790000|2021-05-29 23:26:30|14885.26|14765.26|14886.41|14766.41|14887.36|14767.36|14885.26|14765.26|10
1622330800000|2021-05-29 23:26:40|14886.21|14766.21|14888.98|14768.98|14889.62|14769.62|14886.21|14766.21|10
1622330810000|2021-05-29 23:26:50|14889.43|14769.43|14882.88|14762.88|14889.43|14769.43|14882.88|14762.88|10
1622330820000|2021-05-29 23:27:00|14882.82|14762.82|14887.25|14767.25|14888.33|14768.33|14882.81|14762.81|10
1622330830000|2021-05-29 23:27:10|14887.29|14767.29|14887.44|14767.44|14891.44|14771.44|14887.29|14767.29|10
1622330840000|2021-05-29 23:27:20|14886.46|14766.46|14883.35|14763.35|14886.46|14766.46|14882.8|14762.8|10
1622330850000|2021-05-29 23:27:30|14882.94|14762.94|14886.77|14766.77|14887.52|14767.52|14881.81|14761.81|10
1622330860000|2021-05-29 23:27:40|14886.02|14766.02|14887.96|14767.96|14888.3|14768.3|14885.17|14765.17|10
1622330870000|2021-05-29 23:27:50|14888.96|14768.96|14887.46|14767.46|14890.03|14770.03|14887.46|14767.46|10
1622330880000|2021-05-29 23:28:00|14885.71|14765.71|14890.32|14770.32|14890.32|14770.32|14885.6|14765.6|10
1622330890000|2021-05-29 23:28:10|14892.28|14772.28|14892.41|14772.41|14892.54|14772.54|14891.97|14771.97|9
1622330900000|2021-05-29 23:28:20|14892.74|14772.74|14893.09|14773.09|14893.64|14773.64|14891.66|14771.66|10
1622330910000|2021-05-29 23:28:30|14893.18|14773.18|14893.59|14773.59|14895.4|14775.4|14893.07|14773.07|10
1622330920000|2021-05-29 23:28:40|14893.58|14773.58|14896.85|14776.85|14897.28|14777.28|14893.58|14773.58|10
1622330930000|2021-05-29 23:28:50|14896.77|14776.77|14897.39|14777.39|14897.39|14777.39|14895.73|14775.73|10
1622330940000|2021-05-29 23:29:00|14897.62|14777.62|14903.61|14783.61|14903.61|14783.61|14897.62|14777.62|10
1622330950000|2021-05-29 23:29:10|14906.4|14786.4|14909.4|14789.4|14909.4|14789.4|14904.77|14784.77|10
1622330960000|2021-05-29 23:29:20|14909.93|14789.93|14918.43|14798.43|14918.43|14798.43|14909.93|14789.93|10
1622330970000|2021-05-29 23:29:30|14922.74|14802.74|14926.09|14806.09|14926.09|14806.09|14922.69|14802.69|10
1622330980000|2021-05-29 23:29:40|14926.32|14806.32|14929.79|14809.79|14930.59|14810.59|14926.32|14806.32|10
1622330990000|2021-05-29 23:29:50|14929.54|14809.54|14931.12|14811.12|14931.76|14811.76|14928.68|14808.68|10
1622331000000|2021-05-29 23:30:00|14931.42|14811.42|14938.2|14818.2|14938.2|14818.2|14929.93|14809.93|10
1622331010000|2021-05-29 23:30:10|14941.5|14821.5|14974.95|14854.95|14974.95|14854.95|14941.5|14821.5|10
1622331020000|2021-05-29 23:30:20|14980.44|14860.44|14987.02|14867.02|14987.02|14867.02|14980.44|14860.44|10
1622331030000|2021-05-29 23:30:30|14991.35|14871.35|14994.17|14874.17|14995.63|14875.63|14990.46|14870.46|10
1622331040000|2021-05-29 23:30:40|14994.72|14874.72|14990.32|14870.32|14994.97|14874.97|14990.32|14870.32|10
1622331050000|2021-05-29 23:30:50|14991.5|14871.5|14994.3|14874.3|14994.49|14874.49|14991.5|14871.5|10
1622331060000|2021-05-29 23:31:00|14995.21|14875.21|14996.56|14876.56|15000.1|14880.1|14995.21|14875.21|10
1622331070000|2021-05-29 23:31:10|14996.38|14876.38|14999.6|14879.6|14999.6|14879.6|14996.38|14876.38|10
1622331080000|2021-05-29 23:31:20|15000.62|14880.62|14987.38|14867.38|15001.05|14881.05|14987.38|14867.38|10
1622331090000|2021-05-29 23:31:30|14982.4|14862.4|14975.12|14855.12|14984.72|14864.72|14973.54|14853.54|10
1622331100000|2021-05-29 23:31:40|14975.36|14855.36|14973.03|14853.03|14977.46|14857.46|14972.87|14852.87|10
1622331110000|2021-05-29 23:31:50|14972.92|14852.92|14965.48|14845.48|14972.92|14852.92|14965.48|14845.48|10
1622331120000|2021-05-29 23:32:00|14966.02|14846.02|14967.91|14847.91|14967.91|14847.91|14962.95|14842.95|10
1622331130000|2021-05-29 23:32:10|14969.81|14849.81|14976.84|14856.84|14976.84|14856.84|14968.99|14848.99|10
1622331140000|2021-05-29 23:32:20|14975.28|14855.28|14982.34|14862.34|14982.34|14862.34|14975.28|14855.28|10
1622331150000|2021-05-29 23:32:30|14982.91|14862.91|14992.96|14872.96|14993.11|14873.11|14982.91|14862.91|10
1622331160000|2021-05-29 23:32:40|14995.43|14875.43|14997.16|14877.16|14998.65|14878.65|14995.43|14875.43|10
1622331170000|2021-05-29 23:32:50|14997.54|14877.54|14993.8|14873.8|14997.54|14877.54|14993.8|14873.8|10
1622331180000|2021-05-29 23:33:00|14993.65|14873.65|14990.21|14870.21|14993.65|14873.65|14990.17|14870.17|10
1622331190000|2021-05-29 23:33:10|14990.85|14870.85|14997.02|14877.02|14997.02|14877.02|14990.79|14870.79|10
1622331200000|2021-05-29 23:33:20|14997.21|14877.21|15001.3|14881.3|15001.3|14881.3|14997.21|14877.21|10
1622331210000|2021-05-29 23:33:30|15001.8|14881.8|15003.18|14883.18|15003.18|14883.18|15000.65|14880.65|10
1622331220000|2021-05-29 23:33:40|15003.08|14883.08|15002.42|14882.42|15003.58|14883.58|15000.42|14880.42|10
1622331230000|2021-05-29 23:33:50|15003.06|14883.06|15002.4|14882.4|15004.1|14884.1|15001.59|14881.59|10
1622331240000|2021-05-29 23:34:00|15002.43|14882.43|15006.74|14886.74|15006.74|14886.74|15001.59|14881.59|10
1622331250000|2021-05-29 23:34:10|15006.46|14886.46|15008.65|14888.65|15010.22|14890.22|15006.46|14886.46|10
1622331260000|2021-05-29 23:34:20|15008.31|14888.31|15009.3|14889.3|15009.3|14889.3|15006.18|14886.18|10
1622331270000|2021-05-29 23:34:30|15009.5|14889.5|15018.23|14898.23|15018.3|14898.3|15009.5|14889.5|10
1622331280000|2021-05-29 23:34:40|15018.84|14898.84|15017.27|14897.27|15019.46|14899.46|15017.12|14897.12|10
1622331290000|2021-05-29 23:34:50|15018.25|14898.25|15040.41|14920.41|15040.41|14920.41|15018.07|14898.07|10
1622331300000|2021-05-29 23:35:00|15042.31|14922.31|15044.74|14924.74|15051.28|14931.28|15042.31|14922.31|10
1622331310000|2021-05-29 23:35:10|15043.64|14923.64|15029.45|14909.45|15043.64|14923.64|15029.45|14909.45|10
1622331320000|2021-05-29 23:35:20|15029.21|14909.21|15022.65|14902.65|15029.21|14909.21|15022.26|14902.26|10
1622331330000|2021-05-29 23:35:30|15021.18|14901.18|15022.25|14902.25|15022.25|14902.25|15019.16|14899.16|10
1622331340000|2021-05-29 23:35:40|15021.05|14901.05|15030.58|14910.58|15030.58|14910.58|15020.73|14900.73|10
1622331350000|2021-05-29 23:35:50|15030.61|14910.61|15027.28|14907.28|15031.42|14911.42|15027.28|14907.28|10
1622331360000|2021-05-29 23:36:00|15026.9|14906.9|15022.75|14902.75|15026.9|14906.9|15022.75|14902.75|10
1622331370000|2021-05-29 23:36:10|15022.39|14902.39|15021.07|14901.07|15022.39|14902.39|15020.09|14900.09|10
1622331380000|2021-05-29 23:36:20|15020.89|14900.89|15015.44|14895.44|15021.43|14901.43|15015.44|14895.44|10
1622331390000|2021-05-29 23:36:30|15015.38|14895.38|15008.92|14888.92|15015.38|14895.38|15006.26|14886.26|10
1622331400000|2021-05-29 23:36:40|15008.01|14888.01|15005.47|14885.47|15008.08|14888.08|15005.47|14885.47|10
1622331410000|2021-05-29 23:36:50|15006.91|14886.91|15008.33|14888.33|15008.33|14888.33|15006.91|14886.91|10
1622331420000|2021-05-29 23:37:00|15007.98|14887.98|15012.51|14892.51|15012.51|14892.51|15007.36|14887.36|10
1622331430000|2021-05-29 23:37:10|15012.87|14892.87|15015.12|14895.12|15015.3|14895.3|15012.87|14892.87|10
1622331440000|2021-05-29 23:37:20|15015.26|14895.26|15007.95|14887.95|15015.26|14895.26|15007.95|14887.95|9
1622331450000|2021-05-29 23:37:30|15008|14888|15001.41|14881.41|15008|14888|15001.17|14881.17|10
1622331460000|2021-05-29 23:37:40|15002.02|14882.02|15010.51|14890.51|15010.51|14890.51|15002.02|14882.02|10
1622331470000|2021-05-29 23:37:50|15011.56|14891.56|15015.15|14895.15|15015.9|14895.9|15011.56|14891.56|10
1622331480000|2021-05-29 23:38:00|15013.88|14893.88|15014.84|14894.84|15015.39|14895.39|15013.88|14893.88|10
1622331490000|2021-05-29 23:38:10|15014.21|14894.21|15017.02|14897.02|15017.18|14897.18|15014.21|14894.21|10
1622331500000|2021-05-29 23:38:20|15016.49|14896.49|15006.09|14886.09|15017.3|14897.3|15006.09|14886.09|10
1622331510000|2021-05-29 23:38:30|15005.82|14885.82|15001.27|14881.27|15005.82|14885.82|14998.88|14878.88|10
1622331520000|2021-05-29 23:38:40|15001.89|14881.89|15005.21|14885.21|15006.29|14886.29|15001.89|14881.89|10
1622331530000|2021-05-29 23:38:50|15005.17|14885.17|15004.44|14884.44|15005.32|14885.32|15002.87|14882.87|10
1622331540000|2021-05-29 23:39:00|15003.78|14883.78|15001.18|14881.18|15003.78|14883.78|15000.7|14880.7|10
1622331550000|2021-05-29 23:39:10|15001.76|14881.76|14999.13|14879.13|15001.76|14881.76|14999.13|14879.13|10
1622331560000|2021-05-29 23:39:20|14997.11|14877.11|14998.22|14878.22|14999|14879|14995.34|14875.34|10
1622331570000|2021-05-29 23:39:30|14996.7|14876.7|14991.09|14871.09|14996.7|14876.7|14991.09|14871.09|10
1622331580000|2021-05-29 23:39:40|14991.87|14871.87|14988.57|14868.57|14993.6|14873.6|14988.57|14868.57|10
1622331590000|2021-05-29 23:39:50|14989.08|14869.08|14985.73|14865.73|14989.15|14869.15|14985.29|14865.29|10
1622331600000|2021-05-29 23:40:00|14986.12|14866.12|14984.52|14864.52|14986.57|14866.57|14984.52|14864.52|10
1622331610000|2021-05-29 23:40:10|14984.72|14864.72|14985.99|14865.99|14985.99|14865.99|14984.31|14864.31|10
1622331620000|2021-05-29 23:40:20|14986.82|14866.82|14991.54|14871.54|14992.09|14872.09|14986.82|14866.82|10
1622331630000|2021-05-29 23:40:30|14991.76|14871.76|14986.23|14866.23|14991.76|14871.76|14986.23|14866.23|10
1622331640000|2021-05-29 23:40:40|14985.99|14865.99|14981.24|14861.24|14985.99|14865.99|14981.24|14861.24|10
1622331650000|2021-05-29 23:40:50|14981|14861|14975.08|14855.08|14981|14861|14975.08|14855.08|10
1622331660000|2021-05-29 23:41:00|14973.84|14853.84|14968.48|14848.48|14973.84|14853.84|14968.48|14848.48|9
1622331670000|2021-05-29 23:41:10|14968.23|14848.23|14966.5|14846.5|14968.86|14848.86|14966.5|14846.5|10
1622331680000|2021-05-29 23:41:20|14967.23|14847.23|14965.4|14845.4|14967.49|14847.49|14965.4|14845.4|10
1622331690000|2021-05-29 23:41:30|14965.75|14845.75|14967.37|14847.37|14967.37|14847.37|14965.6|14845.6|10
1622331700000|2021-05-29 23:41:40|14966.86|14846.86|14960.95|14840.95|14966.86|14846.86|14960.95|14840.95|10
1622331710000|2021-05-29 23:41:50|14959.55|14839.55|14960.17|14840.17|14961.09|14841.09|14958.89|14838.89|10
1622331720000|2021-05-29 23:42:00|14960.71|14840.71|14962.89|14842.89|14963.18|14843.18|14960.71|14840.71|10
1622331730000|2021-05-29 23:42:10|14963|14843|14962.65|14842.65|14965.13|14845.13|14962.65|14842.65|10
1622331740000|2021-05-29 23:42:20|14962.77|14842.77|14959.53|14839.53|14962.84|14842.84|14959.53|14839.53|10
1622331750000|2021-05-29 23:42:30|14958.11|14838.11|14958.18|14838.18|14958.18|14838.18|14956.03|14836.03|10
1622331760000|2021-05-29 23:42:40|14958.52|14838.52|14958.28|14838.28|14958.69|14838.69|14957.79|14837.79|10
1622331770000|2021-05-29 23:42:50|14957.65|14837.65|14955.64|14835.64|14957.65|14837.65|14955.64|14835.64|10
1622331780000|2021-05-29 23:43:00|14955.58|14835.58|14949.75|14829.75|14955.58|14835.58|14949.02|14829.02|10
1622331790000|2021-05-29 23:43:10|14949.59|14829.59|14945.36|14825.36|14949.6|14829.6|14945.36|14825.36|10
1622331800000|2021-05-29 23:43:20|14944.79|14824.79|14940.13|14820.13|14944.79|14824.79|14939.78|14819.78|10
1622331810000|2021-05-29 23:43:30|14938.74|14818.74|14938.56|14818.56|14939.55|14819.55|14938.56|14818.56|10
1622331820000|2021-05-29 23:43:40|14938.6|14818.6|14937.92|14817.92|14939.02|14819.02|14937.46|14817.46|10
1622331830000|2021-05-29 23:43:50|14937.85|14817.85|14938.09|14818.09|14938.44|14818.44|14937.82|14817.82|9
1622331840000|2021-05-29 23:44:00|14937.27|14817.27|14941.62|14821.62|14941.62|14821.62|14936.08|14816.08|10
1622331850000|2021-05-29 23:44:10|14944.99|14824.99|14944.59|14824.59|14945.81|14825.81|14944.46|14824.46|10
1622331860000|2021-05-29 23:44:20|14944.38|14824.38|14940.8|14820.8|14944.71|14824.71|14940.59|14820.59|10
1622331870000|2021-05-29 23:44:30|14940.44|14820.44|14945.72|14825.72|14945.72|14825.72|14938.14|14818.14|10
1622331880000|2021-05-29 23:44:40|14947.1|14827.1|14948.31|14828.31|14948.9|14828.9|14947.1|14827.1|9
1622331890000|2021-05-29 23:44:50|14947.73|14827.73|14943.41|14823.41|14947.74|14827.74|14943.41|14823.41|10
1622331900000|2021-05-29 23:45:00|14943.02|14823.02|14936.59|14816.59|14943.05|14823.05|14936.59|14816.59|10
1622331910000|2021-05-29 23:45:10|14934.85|14814.85|14932.2|14812.2|14934.85|14814.85|14932.2|14812.2|9
1622331920000|2021-05-29 23:45:20|14932.43|14812.43|14940.59|14820.59|14940.59|14820.59|14932.43|14812.43|10
1622331930000|2021-05-29 23:45:30|14941.97|14821.97|14954.9|14834.9|14955|14835|14941.97|14821.97|10
1622331940000|2021-05-29 23:45:40|14956.01|14836.01|14958.81|14838.81|14958.81|14838.81|14956.01|14836.01|10
1622331950000|2021-05-29 23:45:50|14958.74|14838.74|14959.27|14839.27|14959.27|14839.27|14957.24|14837.24|10
1622331960000|2021-05-29 23:46:00|14959.23|14839.23|14956.72|14836.72|14959.44|14839.44|14956.72|14836.72|10
1622331970000|2021-05-29 23:46:10|14955.82|14835.82|14947.91|14827.91|14955.82|14835.82|14947.91|14827.91|10
1622331980000|2021-05-29 23:46:20|14945.68|14825.68|14935.31|14815.31|14945.68|14825.68|14935.24|14815.24|10
1622331990000|2021-05-29 23:46:30|14935.35|14815.35|14930|14810|14935.35|14815.35|14930|14810|10
1622332000000|2021-05-29 23:46:40|14930.1|14810.1|14927.03|14807.03|14930.1|14810.1|14927.03|14807.03|10
1622332010000|2021-05-29 23:46:50|14926.59|14806.59|14926.7|14806.7|14927.3|14807.3|14925.95|14805.95|10
1622332020000|2021-05-29 23:47:00|14926.44|14806.44|14923.82|14803.82|14926.44|14806.44|14923.82|14803.82|10
1622332030000|2021-05-29 23:47:10|14922.66|14802.66|14914.13|14794.13|14922.66|14802.66|14914.13|14794.13|10
1622332040000|2021-05-29 23:47:20|14912.52|14792.52|14905.37|14785.37|14912.75|14792.75|14905.37|14785.37|10
1622332050000|2021-05-29 23:47:30|14903.92|14783.92|14899.22|14779.22|14903.92|14783.92|14899.22|14779.22|10
1622332060000|2021-05-29 23:47:40|14898.09|14778.09|14892.19|14772.19|14898.88|14778.88|14891.74|14771.74|10
1622332070000|2021-05-29 23:47:50|14890.22|14770.22|14884.72|14764.72|14890.22|14770.22|14884.72|14764.72|10
1622332080000|2021-05-29 23:48:00|14884.29|14764.29|14883.36|14763.36|14884.68|14764.68|14881.99|14761.99|9
1622332090000|2021-05-29 23:48:10|14884.21|14764.21|14886.8|14766.8|14886.8|14766.8|14883.28|14763.28|10
1622332100000|2021-05-29 23:48:20|14885.96|14765.96|14882.38|14762.38|14885.96|14765.96|14882.38|14762.38|10
1622332110000|2021-05-29 23:48:30|14881.35|14761.35|14879.62|14759.62|14882.32|14762.32|14879.41|14759.41|10
1622332120000|2021-05-29 23:48:40|14879.22|14759.22|14872.95|14752.95|14879.22|14759.22|14872.95|14752.95|10
1622332130000|2021-05-29 23:48:50|14873.24|14753.24|14871.34|14751.34|14873.24|14753.24|14871.34|14751.34|10
1622332140000|2021-05-29 23:49:00|14871.18|14751.18|14868.67|14748.67|14871.18|14751.18|14868.05|14748.05|10
1622332150000|2021-05-29 23:49:10|14867.84|14747.84|14860.85|14740.85|14867.84|14747.84|14860.85|14740.85|10
1622332160000|2021-05-29 23:49:20|14860.07|14740.07|14857.58|14737.58|14860.07|14740.07|14857.58|14737.58|10
1622332170000|2021-05-29 23:49:30|14858.02|14738.02|14858.15|14738.15|14859.15|14739.15|14857.64|14737.64|10
1622332180000|2021-05-29 23:49:40|14858.02|14738.02|14856.58|14736.58|14859.25|14739.25|14856.58|14736.58|10
1622332190000|2021-05-29 23:49:50|14856.21|14736.21|14851.38|14731.38|14856.21|14736.21|14851.38|14731.38|10
1622332200000|2021-05-29 23:50:00|14850.33|14730.33|14854.6|14734.6|14854.6|14734.6|14849.96|14729.96|10
1622332210000|2021-05-29 23:50:10|14853.79|14733.79|14853.52|14733.52|14854.22|14734.22|14852.8|14732.8|10
1622332220000|2021-05-29 23:50:20|14853.04|14733.04|14850.74|14730.74|14853.04|14733.04|14850.74|14730.74|10
1622332230000|2021-05-29 23:50:30|14850.31|14730.31|14849.71|14729.71|14850.31|14730.31|14848.31|14728.31|10
1622332240000|2021-05-29 23:50:40|14849.77|14729.77|14849.03|14729.03|14850.44|14730.44|14849.03|14729.03|10
1622332250000|2021-05-29 23:50:50|14848.3|14728.3|14844.66|14724.66|14848.3|14728.3|14844.66|14724.66|10
1622332260000|2021-05-29 23:51:00|14845.18|14725.18|14842.98|14722.98|14845.33|14725.33|14842.98|14722.98|9
1622332270000|2021-05-29 23:51:10|14841.97|14721.97|14842.26|14722.26|14842.6|14722.6|14841|14721|10
1622332280000|2021-05-29 23:51:20|14841.78|14721.78|14839.54|14719.54|14842.24|14722.24|14839.54|14719.54|10
1622332290000|2021-05-29 23:51:30|14840.75|14720.75|14837.92|14717.92|14840.75|14720.75|14837.42|14717.42|10
1622332300000|2021-05-29 23:51:40|14837.32|14717.32|14828.53|14708.53|14837.32|14717.32|14828.53|14708.53|10
1622332310000|2021-05-29 23:51:50|14828.1|14708.1|14822.24|14702.24|14828.1|14708.1|14822.24|14702.24|10
1622332320000|2021-05-29 23:52:00|14822.74|14702.74|14821.14|14701.14|14822.74|14702.74|14820.47|14700.47|10
1622332330000|2021-05-29 23:52:10|14818.97|14698.97|14818.83|14698.83|14820.57|14700.57|14818.83|14698.83|10
1622332340000|2021-05-29 23:52:20|14819.2|14699.2|14816.72|14696.72|14819.73|14699.73|14816.72|14696.72|10
1622332350000|2021-05-29 23:52:30|14816.45|14696.45|14820.54|14700.54|14820.54|14700.54|14816.45|14696.45|10
1622332360000|2021-05-29 23:52:40|14822.11|14702.11|14831.44|14711.44|14831.44|14711.44|14822.11|14702.11|10
1622332370000|2021-05-29 23:52:50|14833.54|14713.54|14841.21|14721.21|14842.1|14722.1|14833.54|14713.54|10
1622332380000|2021-05-29 23:53:00|14844.22|14724.22|14847.05|14727.05|14852.74|14732.74|14844.22|14724.22|10
1622332390000|2021-05-29 23:53:10|14846.86|14726.86|14839.27|14719.27|14846.86|14726.86|14839.27|14719.27|10
1622332400000|2021-05-29 23:53:20|14838.14|14718.14|14830.37|14710.37|14838.14|14718.14|14830.37|14710.37|10
1622332410000|2021-05-29 23:53:30|14827.73|14707.73|14821.11|14701.11|14827.73|14707.73|14820.91|14700.91|10
1622332420000|2021-05-29 23:53:40|14820.8|14700.8|14816.64|14696.64|14820.8|14700.8|14816.64|14696.64|10
1622332430000|2021-05-29 23:53:50|14815.9|14695.9|14813.67|14693.67|14815.9|14695.9|14812.9|14692.9|10
1622332440000|2021-05-29 23:54:00|14813.6|14693.6|14822.48|14702.48|14822.48|14702.48|14813.6|14693.6|9
1622332450000|2021-05-29 23:54:10|14823.8|14703.8|14828.7|14708.7|14828.7|14708.7|14823.52|14703.52|10
1622332460000|2021-05-29 23:54:20|14828.79|14708.79|14823.96|14703.96|14828.96|14708.96|14823.96|14703.96|10
1622332470000|2021-05-29 23:54:30|14823.95|14703.95|14818.15|14698.15|14823.95|14703.95|14818.15|14698.15|10
1622332480000|2021-05-29 23:54:40|14817.86|14697.86|14817.91|14697.91|14818.94|14698.94|14817.54|14697.54|10
1622332490000|2021-05-29 23:54:50|14814.49|14694.49|14827.28|14707.28|14827.67|14707.67|14814.49|14694.49|10
1622332500000|2021-05-29 23:55:00|14829.24|14709.24|14843.7|14723.7|14843.7|14723.7|14829.24|14709.24|10
1622332510000|2021-05-29 23:55:10|14845.92|14725.92|14851.29|14731.29|14851.29|14731.29|14845.35|14725.35|10
1622332520000|2021-05-29 23:55:20|14852.34|14732.34|14847.29|14727.29|14852.34|14732.34|14846.62|14726.62|10
1622332530000|2021-05-29 23:55:30|14847.19|14727.19|14838.2|14718.2|14847.19|14727.19|14838.2|14718.2|10
1622332540000|2021-05-29 23:55:40|14838.03|14718.03|14829.82|14709.82|14838.03|14718.03|14829.82|14709.82|10
1622332550000|2021-05-29 23:55:50|14828.38|14708.38|14826.95|14706.95|14828.43|14708.43|14826.1|14706.1|10
1622332560000|2021-05-29 23:56:00|14828.16|14708.16|14829.8|14709.8|14830.06|14710.06|14828.09|14708.09|9
1622332570000|2021-05-29 23:56:10|14829.2|14709.2|14829.88|14709.88|14830.76|14710.76|14828.39|14708.39|9
1622332580000|2021-05-29 23:56:20|14829.89|14709.89|14829.64|14709.64|14831.58|14711.58|14829.64|14709.64|10
1622332590000|2021-05-29 23:56:30|14828.59|14708.59|14826.08|14706.08|14828.59|14708.59|14826.08|14706.08|10
1622332600000|2021-05-29 23:56:40|14826.05|14706.05|14823.67|14703.67|14826.06|14706.06|14823.65|14703.65|10
1622332610000|2021-05-29 23:56:50|14823.19|14703.19|14822.3|14702.3|14823.21|14703.21|14822.22|14702.22|9
1622332620000|2021-05-29 23:57:00|14822.62|14702.62|14824.75|14704.75|14824.75|14704.75|14822.55|14702.55|10
1622332630000|2021-05-29 23:57:10|14824.8|14704.8|14822.25|14702.25|14824.8|14704.8|14822.25|14702.25|10
1622332640000|2021-05-29 23:57:20|14821.98|14701.98|14820.83|14700.83|14821.98|14701.98|14820.83|14700.83|10
1622332650000|2021-05-29 23:57:30|14822.02|14702.02|14826.78|14706.78|14826.78|14706.78|14822.02|14702.02|10
1622332660000|2021-05-29 23:57:40|14828.61|14708.61|14834.63|14714.63|14834.63|14714.63|14828.61|14708.61|10
1622332670000|2021-05-29 23:57:50|14834.79|14714.79|14834.63|14714.63|14835.36|14715.36|14833.2|14713.2|10
1622332680000|2021-05-29 23:58:00|14834.2|14714.2|14830.64|14710.64|14834.2|14714.2|14830.64|14710.64|10
1622332690000|2021-05-29 23:58:10|14830.76|14710.76|14831.52|14711.52|14831.52|14711.52|14830.16|14710.16|10
1622332700000|2021-05-29 23:58:20|14831.84|14711.84|14830.72|14710.72|14832.18|14712.18|14830.28|14710.28|9
1622332710000|2021-05-29 23:58:30|14830.88|14710.88|14832.29|14712.29|14832.29|14712.29|14830.87|14710.87|10
1622332720000|2021-05-29 23:58:40|14832.82|14712.82|14838.89|14718.89|14838.89|14718.89|14832.82|14712.82|9
1622332730000|2021-05-29 23:58:50|14839.07|14719.07|14845.8|14725.8|14845.95|14725.95|14839.07|14719.07|10
1622332740000|2021-05-29 23:59:00|14846.73|14726.73|14848.48|14728.48|14850.8|14730.8|14846.73|14726.73|10
1622332750000|2021-05-29 23:59:10|14846.99|14726.99|14844.05|14724.05|14847.87|14727.87|14843.73|14723.73|10
1622332760000|2021-05-29 23:59:20|14843.72|14723.72|14840.31|14720.31|14843.72|14723.72|14840.31|14720.31|10
1622332770000|2021-05-29 23:59:30|14839.8|14719.8|14836.09|14716.09|14839.8|14719.8|14836.06|14716.06|10
1622332780000|2021-05-29 23:59:40|14836.25|14716.25|14836.95|14716.95|14837.47|14717.47|14836.25|14716.25|9
1622332790000|2021-05-29 23:59:50|14836.74|14716.74|14838.67|14718.67|14838.67|14718.67|14836.55|14716.55|10
1622332800000|2021-05-30 00:00:00|14838.81|14718.81|14848.3|14728.3|14848.3|14728.3|14838.81|14718.81|10
1622332810000|2021-05-30 00:00:10|14849.64|14729.64|14847.9|14727.9|14849.66|14729.66|14847.9|14727.9|10
1622332820000|2021-05-30 00:00:20|14847.98|14727.98|14841.68|14721.68|14847.98|14727.98|14841.68|14721.68|10
1622332830000|2021-05-30 00:00:30|14838.82|14718.82|14835.29|14715.29|14838.82|14718.82|14835.29|14715.29|10
1622332840000|2021-05-30 00:00:40|14834.16|14714.16|14834.52|14714.52|14834.52|14714.52|14833.03|14713.03|10
1622332850000|2021-05-30 00:00:50|14835.33|14715.33|14844.91|14724.91|14844.91|14724.91|14835.33|14715.33|10
1622332860000|2021-05-30 00:01:00|14844.65|14724.65|14847.79|14727.79|14847.79|14727.79|14844.65|14724.65|9
1622332870000|2021-05-30 00:01:10|14848.25|14728.25|14846.95|14726.95|14848.65|14728.65|14846.79|14726.79|10
1622332880000|2021-05-30 00:01:20|14845.89|14725.89|14840.73|14720.73|14845.89|14725.89|14840.73|14720.73|10
1622332890000|2021-05-30 00:01:30|14840.21|14720.21|14830.41|14710.41|14840.21|14720.21|14830.41|14710.41|10
1622332900000|2021-05-30 00:01:40|14829.49|14709.49|14816.36|14696.36|14829.49|14709.49|14816.36|14696.36|10
1622332910000|2021-05-30 00:01:50|14813.1|14693.1|14805.4|14685.4|14813.1|14693.1|14805.4|14685.4|10
1622332920000|2021-05-30 00:02:00|14804.17|14684.17|14784.49|14664.49|14804.17|14684.17|14784.49|14664.49|10
1622332930000|2021-05-30 00:02:10|14780.37|14660.37|14764.34|14644.34|14780.37|14660.37|14764.34|14644.34|10
1622332940000|2021-05-30 00:02:20|14763.53|14643.53|14758.28|14638.28|14763.53|14643.53|14758.28|14638.28|9
1622332950000|2021-05-30 00:02:30|14757.87|14637.87|14733.84|14613.84|14757.87|14637.87|14733.84|14613.84|10
1622332960000|2021-05-30 00:02:40|14730.88|14610.88|14722.81|14602.81|14730.88|14610.88|14722.81|14602.81|10
1622332970000|2021-05-30 00:02:50|14721.64|14601.64|14714.52|14594.52|14722.46|14602.46|14714.52|14594.52|10
1622332980000|2021-05-30 00:03:00|14709.67|14589.67|14708.17|14588.17|14709.67|14589.67|14705.14|14585.14|10
1622332990000|2021-05-30 00:03:10|14708.05|14588.05|14707.58|14587.58|14708.84|14588.84|14706.37|14586.37|10
1622333000000|2021-05-30 00:03:20|14707.91|14587.91|14712.36|14592.36|14712.52|14592.52|14707.91|14587.91|10
1622333010000|2021-05-30 00:03:30|14713.01|14593.01|14722.67|14602.67|14722.67|14602.67|14711.43|14591.43|10
1622333020000|2021-05-30 00:03:40|14723.85|14603.85|14721.5|14601.5|14725.47|14605.47|14721.5|14601.5|10
1622333030000|2021-05-30 00:03:50|14720.47|14600.47|14713.56|14593.56|14721.76|14601.76|14713.23|14593.23|10
1622333040000|2021-05-30 00:04:00|14713.38|14593.38|14707.16|14587.16|14713.38|14593.38|14707.16|14587.16|10
1622333050000|2021-05-30 00:04:10|14704.95|14584.95|14690.53|14570.53|14704.95|14584.95|14690.53|14570.53|10
1622333060000|2021-05-30 00:04:20|14688.95|14568.95|14679.29|14559.29|14688.95|14568.95|14679.26|14559.26|10
1622333070000|2021-05-30 00:04:30|14678.75|14558.75|14663.37|14543.37|14678.75|14558.75|14663.12|14543.12|10
1622333080000|2021-05-30 00:04:40|14661.7|14541.7|14656.6|14536.6|14661.7|14541.7|14655.53|14535.53|10
1622333090000|2021-05-30 00:04:50|14656.54|14536.54|14659.36|14539.36|14659.78|14539.78|14656.54|14536.54|10
1622333100000|2021-05-30 00:05:00|14660.97|14540.97|14680.29|14560.29|14680.29|14560.29|14660.97|14540.97|10
1622333110000|2021-05-30 00:05:10|14680.27|14560.27|14684.31|14564.31|14684.94|14564.94|14680.27|14560.27|10
1622333120000|2021-05-30 00:05:20|14683.7|14563.7|14684.25|14564.25|14686.13|14566.13|14682.52|14562.52|10
1622333130000|2021-05-30 00:05:30|14686.49|14566.49|14689.22|14569.22|14689.22|14569.22|14685.09|14565.09|10
1622333140000|2021-05-30 00:05:40|14687.96|14567.96|14691.16|14571.16|14691.16|14571.16|14687.96|14567.96|10
1622333150000|2021-05-30 00:05:50|14690.39|14570.39|14692.92|14572.92|14692.92|14572.92|14688.48|14568.48|10
1622333160000|2021-05-30 00:06:00|14692.61|14572.61|14691.96|14571.96|14693.5|14573.5|14691.96|14571.96|10
1622333170000|2021-05-30 00:06:10|14694.07|14574.07|14696.41|14576.41|14696.41|14576.41|14693.51|14573.51|10
1622333180000|2021-05-30 00:06:20|14696.56|14576.56|14701.26|14581.26|14701.76|14581.76|14696.56|14576.56|10
1622333190000|2021-05-30 00:06:30|14701.71|14581.71|14712.95|14592.95|14712.98|14592.98|14701.71|14581.71|10
1622333200000|2021-05-30 00:06:40|14713.26|14593.26|14720.04|14600.04|14720.04|14600.04|14711.39|14591.39|10
1622333210000|2021-05-30 00:06:50|14720.02|14600.02|14729.61|14609.61|14729.61|14609.61|14720.02|14600.02|10
1622333220000|2021-05-30 00:07:00|14728.96|14608.96|14725.57|14605.57|14728.96|14608.96|14724.76|14604.76|10
1622333230000|2021-05-30 00:07:10|14725.21|14605.21|14721.98|14601.98|14725.38|14605.38|14720.76|14600.76|10
1622333240000|2021-05-30 00:07:20|14723.36|14603.36|14727.55|14607.55|14727.55|14607.55|14723.36|14603.36|10
1622333250000|2021-05-30 00:07:30|14727.64|14607.64|14736.89|14616.89|14736.89|14616.89|14727.64|14607.64|10
1622333260000|2021-05-30 00:07:40|14737.16|14617.16|14745.3|14625.3|14745.69|14625.69|14737.16|14617.16|10
1622333270000|2021-05-30 00:07:50|14745.2|14625.2|14750.25|14630.25|14750.63|14630.63|14745.2|14625.2|10
1622333280000|2021-05-30 00:08:00|14750.45|14630.45|14759.89|14639.89|14759.89|14639.89|14749.31|14629.31|10
1622333290000|2021-05-30 00:08:10|14761.17|14641.17|14762.72|14642.72|14764.52|14644.52|14761.17|14641.17|10
1622333300000|2021-05-30 00:08:20|14761.54|14641.54|14759.85|14639.85|14762.79|14642.79|14759.85|14639.85|10
1622333310000|2021-05-30 00:08:30|14758.83|14638.83|14762.72|14642.72|14763.43|14643.43|14758.83|14638.83|10
1622333320000|2021-05-30 00:08:40|14762.46|14642.46|14760.23|14640.23|14762.46|14642.46|14759.89|14639.89|10
1622333330000|2021-05-30 00:08:50|14760.51|14640.51|14763.13|14643.13|14763.13|14643.13|14760.51|14640.51|10
1622333340000|2021-05-30 00:09:00|14763.7|14643.7|14763.34|14643.34|14765.4|14645.4|14763.29|14643.29|10
1622333350000|2021-05-30 00:09:10|14763.73|14643.73|14765.15|14645.15|14766.18|14646.18|14763.04|14643.04|10
1622333360000|2021-05-30 00:09:20|14765.07|14645.07|14767.28|14647.28|14767.7|14647.7|14765.07|14645.07|10
1622333370000|2021-05-30 00:09:30|14766.62|14646.62|14766.38|14646.38|14766.92|14646.92|14765.3|14645.3|10
1622333380000|2021-05-30 00:09:40|14767.25|14647.25|14770.75|14650.75|14770.75|14650.75|14767.25|14647.25|10
1622333390000|2021-05-30 00:09:50|14771.03|14651.03|14780.32|14660.32|14780.32|14660.32|14771.03|14651.03|10
1622333400000|2021-05-30 00:10:00|14780.85|14660.85|14785.97|14665.97|14785.97|14665.97|14780.85|14660.85|10
1622333410000|2021-05-30 00:10:10|14786.71|14666.71|14792.91|14672.91|14793.09|14673.09|14786.71|14666.71|10
1622333420000|2021-05-30 00:10:20|14792.13|14672.13|14790.13|14670.13|14792.13|14672.13|14789.4|14669.4|10
1622333430000|2021-05-30 00:10:30|14789.39|14669.39|14781.65|14661.65|14789.93|14669.93|14780.9|14660.9|10
1622333440000|2021-05-30 00:10:40|14781.37|14661.37|14766.67|14646.67|14781.37|14661.37|14766.6|14646.6|10
1622333450000|2021-05-30 00:10:50|14765.51|14645.51|14758.86|14638.86|14765.51|14645.51|14758.85|14638.85|10
1622333460000|2021-05-30 00:11:00|14758.87|14638.87|14754.84|14634.84|14758.87|14638.87|14754.84|14634.84|10
1622333470000|2021-05-30 00:11:10|14752.78|14632.78|14738.09|14618.09|14752.78|14632.78|14737.81|14617.81|10
1622333480000|2021-05-30 00:11:20|14737.04|14617.04|14719.32|14599.32|14737.04|14617.04|14719.32|14599.32|10
1622333490000|2021-05-30 00:11:30|14716.64|14596.64|14691.96|14571.96|14716.64|14596.64|14691.96|14571.96|10
1622333500000|2021-05-30 00:11:40|14690.39|14570.39|14680.87|14560.87|14690.39|14570.39|14680.87|14560.87|10
1622333510000|2021-05-30 00:11:50|14680.41|14560.41|14683.9|14563.9|14684.21|14564.21|14679.65|14559.65|10
1622333520000|2021-05-30 00:12:00|14683.86|14563.86|14684.93|14564.93|14686.52|14566.52|14683.86|14563.86|10
1622333530000|2021-05-30 00:12:10|14685.99|14565.99|14679.6|14559.6|14686.26|14566.26|14679.6|14559.6|10
1622333540000|2021-05-30 00:12:20|14679.57|14559.57|14676.16|14556.16|14679.57|14559.57|14674.38|14554.38|10
1622333550000|2021-05-30 00:12:30|14676.44|14556.44|14678.63|14558.63|14679.78|14559.78|14676.44|14556.44|10
1622333560000|2021-05-30 00:12:40|14678.23|14558.23|14672.13|14552.13|14678.23|14558.23|14672.13|14552.13|10
1622333570000|2021-05-30 00:12:50|14671.07|14551.07|14665.87|14545.87|14671.08|14551.08|14665.87|14545.87|10
1622333580000|2021-05-30 00:13:00|14665.71|14545.71|14667.2|14547.2|14667.2|14547.2|14664.2|14544.2|10
1622333590000|2021-05-30 00:13:10|14668.29|14548.29|14673.93|14553.93|14674.22|14554.22|14668.29|14548.29|10
1622333600000|2021-05-30 00:13:20|14674.39|14554.39|14672.31|14552.31|14675.51|14555.51|14672.31|14552.31|10
1622333610000|2021-05-30 00:13:30|14672.36|14552.36|14664.64|14544.64|14672.36|14552.36|14664.64|14544.64|9
1622333620000|2021-05-30 00:13:40|14663.33|14543.33|14648.97|14528.97|14663.33|14543.33|14647.67|14527.67|10
1622333630000|2021-05-30 00:13:50|14649.09|14529.09|14643.23|14523.23|14649.09|14529.09|14643.23|14523.23|10
1622333640000|2021-05-30 00:14:00|14641.96|14521.96|14640.49|14520.49|14641.96|14521.96|14639.45|14519.45|10
1622333650000|2021-05-30 00:14:10|14641.8|14521.8|14651.56|14531.56|14651.56|14531.56|14641.64|14521.64|10
1622333660000|2021-05-30 00:14:20|14650.77|14530.77|14652.79|14532.79|14652.79|14532.79|14650.77|14530.77|10
1622333670000|2021-05-30 00:14:30|14653.05|14533.05|14645.41|14525.41|14653.69|14533.69|14645.41|14525.41|10
1622333680000|2021-05-30 00:14:40|14645.34|14525.34|14637.93|14517.93|14645.34|14525.34|14637.4|14517.4|10
1622333690000|2021-05-30 00:14:50|14638.13|14518.13|14635.36|14515.36|14639.17|14519.17|14635.36|14515.36|10
1622333700000|2021-05-30 00:15:00|14634.11|14514.11|14629.48|14509.48|14634.11|14514.11|14629.3|14509.3|10
1622333710000|2021-05-30 00:15:10|14628.21|14508.21|14640.81|14520.81|14640.81|14520.81|14628.21|14508.21|10
1622333720000|2021-05-30 00:15:20|14641.43|14521.43|14647.56|14527.56|14647.56|14527.56|14641.43|14521.43|10
1622333730000|2021-05-30 00:15:30|14647.82|14527.82|14649.92|14529.92|14650.48|14530.48|14647.82|14527.82|10
1622333740000|2021-05-30 00:15:40|14650.98|14530.98|14651.7|14531.7|14651.7|14531.7|14649.28|14529.28|10
1622333750000|2021-05-30 00:15:50|14651.87|14531.87|14653.29|14533.29|14654.17|14534.17|14651.87|14531.87|10
1622333760000|2021-05-30 00:16:00|14653.89|14533.89|14648.62|14528.62|14653.89|14533.89|14648.62|14528.62|10
1622333770000|2021-05-30 00:16:10|14647.99|14527.99|14645.72|14525.72|14647.99|14527.99|14645.72|14525.72|10
1622333780000|2021-05-30 00:16:20|14645.24|14525.24|14645.41|14525.41|14645.41|14525.41|14643.23|14523.23|10
1622333790000|2021-05-30 00:16:30|14646.42|14526.42|14649.69|14529.69|14649.81|14529.81|14646.42|14526.42|10
1622333800000|2021-05-30 00:16:40|14649.1|14529.1|14642.43|14522.43|14649.1|14529.1|14642.43|14522.43|10
1622333810000|2021-05-30 00:16:50|14641.62|14521.62|14638.65|14518.65|14641.62|14521.62|14637.48|14517.48|10
1622333820000|2021-05-30 00:17:00|14638.63|14518.63|14644.35|14524.35|14644.35|14524.35|14638.63|14518.63|10
1622333830000|2021-05-30 00:17:10|14645.63|14525.63|14644.59|14524.59|14645.79|14525.79|14644.59|14524.59|10
1622333840000|2021-05-30 00:17:20|14644.41|14524.41|14642.02|14522.02|14644.41|14524.41|14641.93|14521.93|10
1622333850000|2021-05-30 00:17:30|14641.91|14521.91|14629.34|14509.34|14641.91|14521.91|14629.34|14509.34|10
1622333860000|2021-05-30 00:17:40|14626.42|14506.42|14590.28|14470.28|14626.42|14506.42|14590.28|14470.28|10
1622333870000|2021-05-30 00:17:50|14590.09|14470.09|14577.65|14457.65|14590.09|14470.09|14577.65|14457.65|10
1622333880000|2021-05-30 00:18:00|14576.23|14456.23|14565.62|14445.62|14576.23|14456.23|14565.35|14445.35|10
1622333890000|2021-05-30 00:18:10|14561.79|14441.79|14559.81|14439.81|14562.83|14442.83|14558.16|14438.16|10
1622333900000|2021-05-30 00:18:20|14558.08|14438.08|14559.65|14439.65|14559.65|14439.65|14554.32|14434.32|10
1622333910000|2021-05-30 00:18:30|14559.68|14439.68|14562.19|14442.19|14562.19|14442.19|14558.55|14438.55|10
1622333920000|2021-05-30 00:18:40|14561.21|14441.21|14552.46|14432.46|14561.42|14441.42|14552.46|14432.46|10
1622333930000|2021-05-30 00:18:50|14544.28|14424.28|14501.42|14381.42|14544.28|14424.28|14500.87|14380.87|10
1622333940000|2021-05-30 00:19:00|14498.25|14378.25|14490.62|14370.62|14498.25|14378.25|14488.98|14368.98|10
1622333950000|2021-05-30 00:19:10|14491.25|14371.25|14491.32|14371.32|14492|14372|14488.06|14368.06|10
1622333960000|2021-05-30 00:19:20|14491.45|14371.45|14479.78|14359.78|14491.45|14371.45|14479.04|14359.04|10
1622333970000|2021-05-30 00:19:30|14479.26|14359.26|14476.94|14356.94|14479.57|14359.57|14476.46|14356.46|10
1622333980000|2021-05-30 00:19:40|14476.25|14356.25|14480.2|14360.2|14480.2|14360.2|14475.49|14355.49|9
1622333990000|2021-05-30 00:19:50|14481.02|14361.02|14478.81|14358.81|14481.95|14361.95|14478.81|14358.81|10
1622334000000|2021-05-30 00:20:00|14478.87|14358.87|14487.71|14367.71|14487.71|14367.71|14478.43|14358.43|10
1622334010000|2021-05-30 00:20:10|14490.06|14370.06|14495.92|14375.92|14497.69|14377.69|14490.06|14370.06|10
1622334020000|2021-05-30 00:20:20|14496.32|14376.32|14503.36|14383.36|14503.36|14383.36|14494.6|14374.6|10
1622334030000|2021-05-30 00:20:30|14503.94|14383.94|14501.43|14381.43|14506.27|14386.27|14501.43|14381.43|10
1622334040000|2021-05-30 00:20:40|14500.77|14380.77|14492.27|14372.27|14500.77|14380.77|14492.27|14372.27|10
1622334050000|2021-05-30 00:20:50|14491.54|14371.54|14488.29|14368.29|14491.54|14371.54|14488.29|14368.29|10
1622334060000|2021-05-30 00:21:00|14488.64|14368.64|14479.21|14359.21|14489.38|14369.38|14479.21|14359.21|10
1622334070000|2021-05-30 00:21:10|14479.7|14359.7|14482.67|14362.67|14482.67|14362.67|14479.55|14359.55|10
1622334080000|2021-05-30 00:21:20|14483.18|14363.18|14485.03|14365.03|14485.43|14365.43|14483.18|14363.18|10
1622334090000|2021-05-30 00:21:30|14484.77|14364.77|14486.93|14366.93|14487.07|14367.07|14484.77|14364.77|10
1622334100000|2021-05-30 00:21:40|14487.86|14367.86|14488.63|14368.63|14488.83|14368.83|14485.87|14365.87|10
1622334110000|2021-05-30 00:21:50|14487.07|14367.07|14490.07|14370.07|14490.33|14370.33|14487.07|14367.07|10
1622334120000|2021-05-30 00:22:00|14489.48|14369.48|14499.01|14379.01|14499.01|14379.01|14489.48|14369.48|10
1622334130000|2021-05-30 00:22:10|14499.34|14379.34|14505.39|14385.39|14505.39|14385.39|14498.8|14378.8|10
1622334140000|2021-05-30 00:22:20|14504.22|14384.22|14509.2|14389.2|14509.2|14389.2|14504.22|14384.22|10
1622334150000|2021-05-30 00:22:30|14509.3|14389.3|14508.35|14388.35|14511.52|14391.52|14508.35|14388.35|10
1622334160000|2021-05-30 00:22:40|14504.85|14384.85|14496.61|14376.61|14507.32|14387.32|14496.61|14376.61|10
1622334170000|2021-05-30 00:22:50|14496.97|14376.97|14498.54|14378.54|14498.54|14378.54|14495.28|14375.28|10
1622334180000|2021-05-30 00:23:00|14498.8|14378.8|14489.03|14369.03|14498.82|14378.82|14489.03|14369.03|10
1622334190000|2021-05-30 00:23:10|14488.66|14368.66|14463.52|14343.52|14488.66|14368.66|14463.52|14343.52|10
1622334200000|2021-05-30 00:23:20|14460.32|14340.32|14455.07|14335.07|14460.32|14340.32|14454.65|14334.65|10
1622334210000|2021-05-30 00:23:30|14454.95|14334.95|14430.02|14310.02|14454.95|14334.95|14430.02|14310.02|10
1622334220000|2021-05-30 00:23:40|14428.32|14308.32|14418.5|14298.5|14428.32|14308.32|14415.71|14295.71|10
1622334230000|2021-05-30 00:23:50|14420.58|14300.58|14428.3|14308.3|14428.3|14308.3|14420.58|14300.58|10
1622334240000|2021-05-30 00:24:00|14427.13|14307.13|14425.53|14305.53|14427.13|14307.13|14419.43|14299.43|10
1622334250000|2021-05-30 00:24:10|14425.24|14305.24|14432.28|14312.28|14432.85|14312.85|14425.24|14305.24|10
1622334260000|2021-05-30 00:24:20|14431.17|14311.17|14426.49|14306.49|14432.85|14312.85|14426.49|14306.49|10
1622334270000|2021-05-30 00:24:30|14427.02|14307.02|14419.4|14299.4|14427.02|14307.02|14419.4|14299.4|10
1622334280000|2021-05-30 00:24:40|14419.05|14299.05|14423.67|14303.67|14423.67|14303.67|14419.05|14299.05|10
1622334290000|2021-05-30 00:24:50|14425.13|14305.13|14428.44|14308.44|14429.2|14309.2|14425.13|14305.13|10
1622334300000|2021-05-30 00:25:00|14428.45|14308.45|14444|14324|14444|14324|14427.46|14307.46|10
1622334310000|2021-05-30 00:25:10|14449.55|14329.55|14465.85|14345.85|14465.85|14345.85|14449.55|14329.55|10
1622334320000|2021-05-30 00:25:20|14465.58|14345.58|14460.71|14340.71|14465.58|14345.58|14460.71|14340.71|10
1622334330000|2021-05-30 00:25:30|14462.89|14342.89|14456.14|14336.14|14462.89|14342.89|14456.14|14336.14|10
1622334340000|2021-05-30 00:25:40|14455.39|14335.39|14444.16|14324.16|14455.39|14335.39|14444.16|14324.16|10
1622334350000|2021-05-30 00:25:50|14443.6|14323.6|14440.66|14320.66|14443.6|14323.6|14437.8|14317.8|10
1622334360000|2021-05-30 00:26:00|14440.19|14320.19|14445.29|14325.29|14445.31|14325.31|14440.19|14320.19|10
1622334370000|2021-05-30 00:26:10|14448.92|14328.92|14461.12|14341.12|14461.12|14341.12|14448.92|14328.92|10
1622334380000|2021-05-30 00:26:20|14459.65|14339.65|14458.14|14338.14|14459.65|14339.65|14458.02|14338.02|10
1622334390000|2021-05-30 00:26:30|14457.94|14337.94|14458.83|14338.83|14459.98|14339.98|14457.15|14337.15|10
1622334400000|2021-05-30 00:26:40|14459.38|14339.38|14457.12|14337.12|14459.38|14339.38|14456.05|14336.05|10
1622334410000|2021-05-30 00:26:50|14456.53|14336.53|14451.93|14331.93|14456.53|14336.53|14451.93|14331.93|10
1622334420000|2021-05-30 00:27:00|14450.98|14330.98|14453.93|14333.93|14453.93|14333.93|14449.91|14329.91|10
1622334430000|2021-05-30 00:27:10|14454.02|14334.02|14453.56|14333.56|14456.03|14336.03|14453.56|14333.56|10
1622334440000|2021-05-30 00:27:20|14453.22|14333.22|14447.56|14327.56|14453.22|14333.22|14447.56|14327.56|10
1622334450000|2021-05-30 00:27:30|14446.34|14326.34|14447.94|14327.94|14447.94|14327.94|14444.77|14324.77|10
1622334460000|2021-05-30 00:27:40|14448.5|14328.5|14442.81|14322.81|14451.15|14331.15|14442.81|14322.81|10
1622334470000|2021-05-30 00:27:50|14442.38|14322.38|14430.16|14310.16|14442.38|14322.38|14430.13|14310.13|10
1622334480000|2021-05-30 00:28:00|14429.8|14309.8|14427.48|14307.48|14429.8|14309.8|14424.7|14304.7|10
1622334490000|2021-05-30 00:28:10|14427.05|14307.05|14429.5|14309.5|14430.4|14310.4|14425.98|14305.98|10
1622334500000|2021-05-30 00:28:20|14429.87|14309.87|14428.65|14308.65|14429.9|14309.9|14427.95|14307.95|10
1622334510000|2021-05-30 00:28:30|14428.74|14308.74|14431.7|14311.7|14432.02|14312.02|14428.55|14308.55|10
1622334520000|2021-05-30 00:28:40|14432.65|14312.65|14432.94|14312.94|14433.67|14313.67|14431.37|14311.37|10
1622334530000|2021-05-30 00:28:50|14434.05|14314.05|14441.04|14321.04|14441.81|14321.81|14434.05|14314.05|10
1622334540000|2021-05-30 00:29:00|14440.97|14320.97|14448.11|14328.11|14448.11|14328.11|14440.77|14320.77|10
1622334550000|2021-05-30 00:29:10|14448.66|14328.66|14450.08|14330.08|14451.44|14331.44|14448.66|14328.66|9
1622334560000|2021-05-30 00:29:20|14450.48|14330.48|14455.01|14335.01|14455.14|14335.14|14450.48|14330.48|10
1622334570000|2021-05-30 00:29:30|14454.65|14334.65|14455.43|14335.43|14455.5|14335.5|14453.9|14333.9|10
1622334580000|2021-05-30 00:29:40|14455.05|14335.05|14457.81|14337.81|14457.81|14337.81|14454.9|14334.9|10
1622334590000|2021-05-30 00:29:50|14461.49|14341.49|14464.74|14344.74|14464.74|14344.74|14461.18|14341.18|10
1622334600000|2021-05-30 00:30:00|14464.94|14344.94|14460.87|14340.87|14465.98|14345.98|14460.87|14340.87|10
1622334610000|2021-05-30 00:30:10|14460.75|14340.75|14457.44|14337.44|14460.75|14340.75|14456.89|14336.89|10
1622334620000|2021-05-30 00:30:20|14457.78|14337.78|14470.31|14350.31|14470.31|14350.31|14457.51|14337.51|10
1622334630000|2021-05-30 00:30:30|14471.22|14351.22|14475.85|14355.85|14476.32|14356.32|14471.12|14351.12|10
1622334640000|2021-05-30 00:30:40|14477.04|14357.04|14481.14|14361.14|14481.14|14361.14|14476.62|14356.62|9
1622334650000|2021-05-30 00:30:50|14482.76|14362.76|14487.6|14367.6|14487.6|14367.6|14482.76|14362.76|10
1622334660000|2021-05-30 00:31:00|14487.29|14367.29|14489.14|14369.14|14489.85|14369.85|14487.06|14367.06|10
1622334670000|2021-05-30 00:31:10|14488.7|14368.7|14483.16|14363.16|14488.7|14368.7|14483.16|14363.16|10
1622334680000|2021-05-30 00:31:20|14483.27|14363.27|14473.62|14353.62|14483.27|14363.27|14473.62|14353.62|10
1622334690000|2021-05-30 00:31:30|14472.94|14352.94|14468.14|14348.14|14472.94|14352.94|14468.13|14348.13|10
1622334700000|2021-05-30 00:31:40|14464.73|14344.73|14454.08|14334.08|14464.73|14344.73|14454.08|14334.08|10
1622334710000|2021-05-30 00:31:50|14454.15|14334.15|14456.77|14336.77|14456.87|14336.87|14454.15|14334.15|10
1622334720000|2021-05-30 00:32:00|14456.86|14336.86|14463.35|14343.35|14463.35|14343.35|14456.48|14336.48|10
1622334730000|2021-05-30 00:32:10|14463.49|14343.49|14459.32|14339.32|14463.66|14343.66|14459.32|14339.32|10
1622334740000|2021-05-30 00:32:20|14458.79|14338.79|14447.38|14327.38|14458.79|14338.79|14447.38|14327.38|10
1622334750000|2021-05-30 00:32:30|14447.39|14327.39|14451.72|14331.72|14451.72|14331.72|14443.14|14323.14|10
1622334760000|2021-05-30 00:32:40|14451.44|14331.44|14452.27|14332.27|14452.34|14332.34|14451.28|14331.28|10
1622334770000|2021-05-30 00:32:50|14452.55|14332.55|14449.99|14329.99|14452.82|14332.82|14449.6|14329.6|10
1622334780000|2021-05-30 00:33:00|14449.72|14329.72|14448.61|14328.61|14449.72|14329.72|14447.15|14327.15|10
1622334790000|2021-05-30 00:33:10|14448.57|14328.57|14436.21|14316.21|14448.57|14328.57|14436.21|14316.21|10
1622334800000|2021-05-30 00:33:20|14436.47|14316.47|14429.8|14309.8|14436.5|14316.5|14429.8|14309.8|10
1622334810000|2021-05-30 00:33:30|14429.92|14309.92|14404.16|14284.16|14429.92|14309.92|14404.16|14284.16|10
1622334820000|2021-05-30 00:33:40|14402.8|14282.8|14388.3|14268.3|14402.8|14282.8|14387.09|14267.09|10
1622334830000|2021-05-30 00:33:50|14388.24|14268.24|14379.76|14259.76|14388.24|14268.24|14379.76|14259.76|10
1622334840000|2021-05-30 00:34:00|14378.45|14258.45|14385.2|14265.2|14385.2|14265.2|14376.35|14256.35|10
1622334850000|2021-05-30 00:34:10|14387.97|14267.97|14393.56|14273.56|14394.1|14274.1|14387.97|14267.97|10
1622334860000|2021-05-30 00:34:20|14395.27|14275.27|14404.62|14284.62|14406.73|14286.73|14395.27|14275.27|10
1622334870000|2021-05-30 00:34:30|14405.88|14285.88|14400.71|14280.71|14407.34|14287.34|14400.71|14280.71|10
1622334880000|2021-05-30 00:34:40|14400.68|14280.68|14401.46|14281.46|14402.68|14282.68|14400.68|14280.68|10
1622334890000|2021-05-30 00:34:50|14401.67|14281.67|14401.27|14281.27|14401.67|14281.67|14399.29|14279.29|10
1622334900000|2021-05-30 00:35:00|14400.87|14280.87|14396.56|14276.56|14400.87|14280.87|14396.14|14276.14|10
1622334910000|2021-05-30 00:35:10|14395.33|14275.33|14398.99|14278.99|14398.99|14278.99|14393.97|14273.97|10
1622334920000|2021-05-30 00:35:20|14398.04|14278.04|14391.03|14271.03|14398.15|14278.15|14391.03|14271.03|10
1622334930000|2021-05-30 00:35:30|14389.96|14269.96|14377.86|14257.86|14389.96|14269.96|14377.86|14257.86|10
1622334940000|2021-05-30 00:35:40|14373.34|14253.34|14346.75|14226.75|14373.34|14253.34|14346.75|14226.75|10
1622334950000|2021-05-30 00:35:50|14346.31|14226.31|14337.81|14217.81|14346.31|14226.31|14337.81|14217.81|10
1622334960000|2021-05-30 00:36:00|14335.77|14215.77|14308.15|14188.15|14335.77|14215.77|14308.15|14188.15|10
1622334970000|2021-05-30 00:36:10|14307.77|14187.77|14278.61|14158.61|14307.77|14187.77|14275.89|14155.89|9
1622334980000|2021-05-30 00:36:20|14278.26|14158.26|14282.41|14162.41|14285.4|14165.4|14278.26|14158.26|10
1622334990000|2021-05-30 00:36:30|14284.16|14164.16|14285|14165|14287.71|14167.71|14283.77|14163.77|10
1622335000000|2021-05-30 00:36:40|14284.31|14164.31|14284.46|14164.46|14284.61|14164.61|14283.4|14163.4|10
1622335010000|2021-05-30 00:36:50|14284.74|14164.74|14279.11|14159.11|14284.74|14164.74|14276.12|14156.12|10
1622335020000|2021-05-30 00:37:00|14280.08|14160.08|14264.89|14144.89|14280.65|14160.65|14264.89|14144.89|10
1622335030000|2021-05-30 00:37:10|14264.01|14144.01|14239.19|14119.19|14264.01|14144.01|14239.19|14119.19|10
1622335040000|2021-05-30 00:37:20|14235.88|14115.88|14229.23|14109.23|14235.88|14115.88|14229.23|14109.23|10
1622335050000|2021-05-30 00:37:30|14229.12|14109.12|14216.29|14096.29|14229.12|14109.12|14216.29|14096.29|10
1622335060000|2021-05-30 00:37:40|14219.06|14099.06|14224.31|14104.31|14224.31|14104.31|14217.18|14097.18|10
1622335070000|2021-05-30 00:37:50|14224.61|14104.61|14245.74|14125.74|14245.74|14125.74|14224.61|14104.61|10
1622335080000|2021-05-30 00:38:00|14246.9|14126.9|14271.5|14151.5|14271.5|14151.5|14246.9|14126.9|10
1622335090000|2021-05-30 00:38:10|14274.11|14154.11|14283.64|14163.64|14286.73|14166.73|14274.11|14154.11|10
1622335100000|2021-05-30 00:38:20|14282.93|14162.93|14267.6|14147.6|14282.93|14162.93|14267.6|14147.6|10
1622335110000|2021-05-30 00:38:30|14264.58|14144.58|14254.27|14134.27|14264.58|14144.58|14254.27|14134.27|10
1622335120000|2021-05-30 00:38:40|14254.13|14134.13|14259.16|14139.16|14259.16|14139.16|14253.2|14133.2|10
1622335130000|2021-05-30 00:38:50|14258.51|14138.51|14257.95|14137.95|14259.38|14139.38|14257.82|14137.82|10
1622335140000|2021-05-30 00:39:00|14257.63|14137.63|14253.48|14133.48|14257.63|14137.63|14252.68|14132.68|10
1622335150000|2021-05-30 00:39:10|14253.08|14133.08|14254.18|14134.18|14256.34|14136.34|14252.68|14132.68|10
1622335160000|2021-05-30 00:39:20|14254.1|14134.1|14258.81|14138.81|14258.81|14138.81|14254.1|14134.1|10
1622335170000|2021-05-30 00:39:30|14259.93|14139.93|14257.48|14137.48|14261.81|14141.81|14257.48|14137.48|10
1622335180000|2021-05-30 00:39:40|14259.34|14139.34|14251.67|14131.67|14259.34|14139.34|14251.67|14131.67|10
1622335190000|2021-05-30 00:39:50|14252.6|14132.6|14261.25|14141.25|14261.25|14141.25|14252.6|14132.6|10
1622335200000|2021-05-30 00:40:00|14259.71|14139.71|14263.23|14143.23|14263.23|14143.23|14258.33|14138.33|10
1622335210000|2021-05-30 00:40:10|14261.7|14141.7|14271.5|14151.5|14271.5|14151.5|14261.7|14141.7|10
1622335220000|2021-05-30 00:40:20|14274.27|14154.27|14286.7|14166.7|14286.75|14166.75|14274.27|14154.27|10
1622335230000|2021-05-30 00:40:30|14285.96|14165.96|14292.94|14172.94|14292.94|14172.94|14285.96|14165.96|10
1622335240000|2021-05-30 00:40:40|14293.84|14173.84|14298.04|14178.04|14299.08|14179.08|14293.37|14173.37|10
1622335250000|2021-05-30 00:40:50|14298.13|14178.13|14288.7|14168.7|14298.15|14178.15|14288.29|14168.29|10
1622335260000|2021-05-30 00:41:00|14288.47|14168.47|14285.2|14165.2|14288.47|14168.47|14285.2|14165.2|10
1622335270000|2021-05-30 00:41:10|14284.62|14164.62|14288.65|14168.65|14288.65|14168.65|14284.3|14164.3|10
1622335280000|2021-05-30 00:41:20|14289.38|14169.38|14288.98|14168.98|14289.84|14169.84|14288.53|14168.53|10
1622335290000|2021-05-30 00:41:30|14289.28|14169.28|14283.33|14163.33|14289.98|14169.98|14283.33|14163.33|10
1622335300000|2021-05-30 00:41:40|14283.48|14163.48|14278.25|14158.25|14283.78|14163.78|14278.25|14158.25|9
1622335310000|2021-05-30 00:41:50|14276.84|14156.84|14264.81|14144.81|14276.84|14156.84|14264.81|14144.81|10
1622335320000|2021-05-30 00:42:00|14263.81|14143.81|14255.41|14135.41|14263.84|14143.84|14254.91|14134.91|10
1622335330000|2021-05-30 00:42:10|14254.38|14134.38|14253.48|14133.48|14255.41|14135.41|14252.54|14132.54|10
1622335340000|2021-05-30 00:42:20|14252.19|14132.19|14258.24|14138.24|14258.24|14138.24|14252.19|14132.19|10
1622335350000|2021-05-30 00:42:30|14258.4|14138.4|14272.08|14152.08|14272.08|14152.08|14258.4|14138.4|10
1622335360000|2021-05-30 00:42:40|14273.43|14153.43|14273.3|14153.3|14275.54|14155.54|14272.3|14152.3|10
1622335370000|2021-05-30 00:42:50|14270.96|14150.96|14265.08|14145.08|14271.6|14151.6|14264.05|14144.05|10
1622335380000|2021-05-30 00:43:00|14263.74|14143.74|14261.5|14141.5|14263.74|14143.74|14261.37|14141.37|10
1622335390000|2021-05-30 00:43:10|14261.06|14141.06|14252.6|14132.6|14261.45|14141.45|14252.49|14132.49|10
1622335400000|2021-05-30 00:43:20|14254.52|14134.52|14256.53|14136.53|14256.71|14136.71|14254.04|14134.04|10
1622335410000|2021-05-30 00:43:30|14256.48|14136.48|14260.31|14140.31|14260.31|14140.31|14255.96|14135.96|10
1622335420000|2021-05-30 00:43:40|14260.32|14140.32|14266.05|14146.05|14266.05|14146.05|14260.32|14140.32|10
1622335430000|2021-05-30 00:43:50|14266.6|14146.6|14269.92|14149.92|14269.92|14149.92|14266.03|14146.03|10
1622335440000|2021-05-30 00:44:00|14269.96|14149.96|14277.07|14157.07|14277.07|14157.07|14269.96|14149.96|10
1622335450000|2021-05-30 00:44:10|14276.98|14156.98|14284.61|14164.61|14284.61|14164.61|14276.98|14156.98|10
1622335460000|2021-05-30 00:44:20|14284.75|14164.75|14281.36|14161.36|14284.75|14164.75|14279.9|14159.9|10
1622335470000|2021-05-30 00:44:30|14279.45|14159.45|14278.91|14158.91|14280|14160|14277.11|14157.11|10
1622335480000|2021-05-30 00:44:40|14278.59|14158.59|14275.42|14155.42|14278.65|14158.65|14275.42|14155.42|10
1622335490000|2021-05-30 00:44:50|14275.18|14155.18|14267.47|14147.47|14275.18|14155.18|14267.47|14147.47|10
1622335500000|2021-05-30 00:45:00|14268.27|14148.27|14271.32|14151.32|14271.32|14151.32|14266.13|14146.13|10
1622335510000|2021-05-30 00:45:10|14272.47|14152.47|14279.65|14159.65|14279.65|14159.65|14272.47|14152.47|10
1622335520000|2021-05-30 00:45:20|14279.43|14159.43|14286.41|14166.41|14286.41|14166.41|14279.35|14159.35|10
1622335530000|2021-05-30 00:45:30|14286.54|14166.54|14293.46|14173.46|14293.46|14173.46|14286.54|14166.54|10
1622335540000|2021-05-30 00:45:40|14294.68|14174.68|14299.61|14179.61|14302.01|14182.01|14294.26|14174.26|10
1622335550000|2021-05-30 00:45:50|14298.77|14178.77|14306.92|14186.92|14306.92|14186.92|14298.77|14178.77|10
1622335560000|2021-05-30 00:46:00|14306.98|14186.98|14311.72|14191.72|14312.1|14192.1|14306.98|14186.98|10
1622335570000|2021-05-30 00:46:10|14311.74|14191.74|14306.75|14186.75|14311.74|14191.74|14306.75|14186.75|10
1622335580000|2021-05-30 00:46:20|14306.34|14186.34|14296.05|14176.05|14306.34|14186.34|14295.99|14175.99|10
1622335590000|2021-05-30 00:46:30|14295.85|14175.85|14293.94|14173.94|14295.85|14175.85|14293.94|14173.94|10
1622335600000|2021-05-30 00:46:40|14293.83|14173.83|14289.94|14169.94|14293.92|14173.92|14289.94|14169.94|10
1622335610000|2021-05-30 00:46:50|14289.03|14169.03|14294.02|14174.02|14294.02|14174.02|14289.03|14169.03|10
1622335620000|2021-05-30 00:47:00|14293.63|14173.63|14298.82|14178.82|14298.82|14178.82|14292.63|14172.63|10
1622335630000|2021-05-30 00:47:10|14299.58|14179.58|14301.26|14181.26|14301.39|14181.39|14299.58|14179.58|10
1622335640000|2021-05-30 00:47:20|14300.84|14180.84|14300.63|14180.63|14300.97|14180.97|14299.34|14179.34|10
1622335650000|2021-05-30 00:47:30|14300.93|14180.93|14290.63|14170.63|14300.93|14180.93|14290.63|14170.63|10
1622335660000|2021-05-30 00:47:40|14289.96|14169.96|14287.27|14167.27|14289.96|14169.96|14287.27|14167.27|10
1622335670000|2021-05-30 00:47:50|14286.62|14166.62|14281.08|14161.08|14286.62|14166.62|14281.08|14161.08|10
1622335680000|2021-05-30 00:48:00|14281.38|14161.38|14279.66|14159.66|14281.52|14161.52|14279.66|14159.66|10
1622335690000|2021-05-30 00:48:10|14278.49|14158.49|14267.19|14147.19|14278.98|14158.98|14266.78|14146.78|10
1622335700000|2021-05-30 00:48:20|14265.2|14145.2|14258.03|14138.03|14265.2|14145.2|14258.03|14138.03|10
1622335710000|2021-05-30 00:48:30|14258.13|14138.13|14234.46|14114.46|14258.13|14138.13|14234.46|14114.46|10
1622335720000|2021-05-30 00:48:40|14233.81|14113.81|14231.83|14111.83|14235.79|14115.79|14225.69|14105.69|10
1622335730000|2021-05-30 00:48:50|14231.25|14111.25|14246.14|14126.14|14246.14|14126.14|14231.25|14111.25|10
1622335740000|2021-05-30 00:49:00|14246.02|14126.02|14254.48|14134.48|14254.48|14134.48|14246.02|14126.02|9
1622335750000|2021-05-30 00:49:10|14256.7|14136.7|14272.54|14152.54|14272.54|14152.54|14256.7|14136.7|10
1622335760000|2021-05-30 00:49:20|14272.44|14152.44|14297.56|14177.56|14297.56|14177.56|14272.31|14152.31|10
1622335770000|2021-05-30 00:49:30|14300.12|14180.12|14317.93|14197.93|14317.93|14197.93|14300.06|14180.06|10
1622335780000|2021-05-30 00:49:40|14318.49|14198.49|14330.92|14210.92|14330.92|14210.92|14318.49|14198.49|10
1622335790000|2021-05-30 00:49:50|14328.95|14208.95|14331.7|14211.7|14335.27|14215.27|14328.95|14208.95|10
1622335800000|2021-05-30 00:50:00|14332.51|14212.51|14331.08|14211.08|14332.51|14212.51|14330.42|14210.42|10
1622335810000|2021-05-30 00:50:10|14331.63|14211.63|14346.13|14226.13|14346.13|14226.13|14331.63|14211.63|10
1622335820000|2021-05-30 00:50:20|14347.24|14227.24|14350.96|14230.96|14350.96|14230.96|14347.24|14227.24|10
1622335830000|2021-05-30 00:50:30|14351.34|14231.34|14347.88|14227.88|14351.62|14231.62|14347.88|14227.88|10
1622335840000|2021-05-30 00:50:40|14349.49|14229.49|14353.61|14233.61|14353.61|14233.61|14348.86|14228.86|10
1622335850000|2021-05-30 00:50:50|14354.86|14234.86|14367.76|14247.76|14367.76|14247.76|14354.86|14234.86|10
1622335860000|2021-05-30 00:51:00|14367.83|14247.83|14371.3|14251.3|14371.72|14251.72|14367.83|14247.83|10
1622335870000|2021-05-30 00:51:10|14370.97|14250.97|14366.34|14246.34|14371.71|14251.71|14366.34|14246.34|10
1622335880000|2021-05-30 00:51:20|14365.32|14245.32|14366.25|14246.25|14367.17|14247.17|14365.32|14245.32|10
1622335890000|2021-05-30 00:51:30|14366.3|14246.3|14361.45|14241.45|14366.38|14246.38|14361.04|14241.04|10
1622335900000|2021-05-30 00:51:40|14360.95|14240.95|14358.39|14238.39|14364.01|14244.01|14358.39|14238.39|10
1622335910000|2021-05-30 00:51:50|14357.67|14237.67|14358.63|14238.63|14358.63|14238.63|14355.7|14235.7|10
1622335920000|2021-05-30 00:52:00|14358.81|14238.81|14361.48|14241.48|14362.53|14242.53|14358.81|14238.81|10
1622335930000|2021-05-30 00:52:10|14361.24|14241.24|14362.13|14242.13|14362.14|14242.14|14360.81|14240.81|10
1622335940000|2021-05-30 00:52:20|14361.99|14241.99|14357.81|14237.81|14361.99|14241.99|14356.25|14236.25|10
1622335950000|2021-05-30 00:52:30|14357.32|14237.32|14358.6|14238.6|14359.43|14239.43|14356.85|14236.85|10
1622335960000|2021-05-30 00:52:40|14358.09|14238.09|14356.74|14236.74|14359.32|14239.32|14356.39|14236.39|10
1622335970000|2021-05-30 00:52:50|14356.39|14236.39|14354.39|14234.39|14356.65|14236.65|14354.39|14234.39|10
1622335980000|2021-05-30 00:53:00|14354.53|14234.53|14357.18|14237.18|14357.18|14237.18|14354.53|14234.53|10
1622335990000|2021-05-30 00:53:10|14357.61|14237.61|14361.92|14241.92|14361.92|14241.92|14357.61|14237.61|10
1622336000000|2021-05-30 00:53:20|14362.05|14242.05|14363.96|14243.96|14363.96|14243.96|14361.29|14241.29|10
1622336010000|2021-05-30 00:53:30|14364.03|14244.03|14358.74|14238.74|14364.03|14244.03|14358.74|14238.74|10
1622336020000|2021-05-30 00:53:40|14358.29|14238.29|14358.36|14238.36|14359.46|14239.46|14357|14237|10
1622336030000|2021-05-30 00:53:50|14358.8|14238.8|14360.21|14240.21|14360.35|14240.35|14357.49|14237.49|9
1622336040000|2021-05-30 00:54:00|14359.8|14239.8|14361.58|14241.58|14362.29|14242.29|14359.8|14239.8|10
1622336050000|2021-05-30 00:54:10|14361.76|14241.76|14366.03|14246.03|14366.03|14246.03|14361.76|14241.76|10
1622336060000|2021-05-30 00:54:20|14366.41|14246.41|14366.29|14246.29|14367.37|14247.37|14365.83|14245.83|10
1622336070000|2021-05-30 00:54:30|14367.05|14247.05|14369.75|14249.75|14369.76|14249.76|14367.05|14247.05|10
1622336080000|2021-05-30 00:54:40|14369.06|14249.06|14370.78|14250.78|14370.78|14250.78|14369.06|14249.06|10
1622336090000|2021-05-30 00:54:50|14372.04|14252.04|14372.49|14252.49|14373.97|14253.97|14372.04|14252.04|10
1622336100000|2021-05-30 00:55:00|14371.78|14251.78|14374.4|14254.4|14374.4|14254.4|14371.78|14251.78|10
1622336110000|2021-05-30 00:55:10|14374.46|14254.46|14373.26|14253.26|14374.46|14254.46|14372.83|14252.83|10
1622336120000|2021-05-30 00:55:20|14373.67|14253.67|14374.93|14254.93|14374.93|14254.93|14373.61|14253.61|10
1622336130000|2021-05-30 00:55:30|14375.18|14255.18|14375.92|14255.92|14376.32|14256.32|14375.18|14255.18|10
1622336140000|2021-05-30 00:55:40|14376.19|14256.19|14375.42|14255.42|14376.19|14256.19|14373.49|14253.49|10
1622336150000|2021-05-30 00:55:50|14375.26|14255.26|14389.88|14269.88|14389.88|14269.88|14375.26|14255.26|10
1622336160000|2021-05-30 00:56:00|14391.11|14271.11|14396.4|14276.4|14396.6|14276.6|14391.11|14271.11|10
1622336170000|2021-05-30 00:56:10|14396.48|14276.48|14397.1|14277.1|14397.1|14277.1|14395.33|14275.33|10
1622336180000|2021-05-30 00:56:20|14396.21|14276.21|14398.03|14278.03|14398.14|14278.14|14396.21|14276.21|10
1622336190000|2021-05-30 00:56:30|14398.05|14278.05|14395.03|14275.03|14398.05|14278.05|14395.03|14275.03|10
1622336200000|2021-05-30 00:56:40|14394.92|14274.92|14405.26|14285.26|14405.26|14285.26|14394.92|14274.92|10
1622336210000|2021-05-30 00:56:50|14405.77|14285.77|14414.88|14294.88|14416.31|14296.31|14405.77|14285.77|10
1622336220000|2021-05-30 00:57:00|14416.22|14296.22|14421.3|14301.3|14421.3|14301.3|14416.22|14296.22|10
1622336230000|2021-05-30 00:57:10|14422.9|14302.9|14426.12|14306.12|14426.12|14306.12|14422.9|14302.9|10
1622336240000|2021-05-30 00:57:20|14426.3|14306.3|14424.12|14304.12|14427.47|14307.47|14424.12|14304.12|10
1622336250000|2021-05-30 00:57:30|14424.14|14304.14|14415.91|14295.91|14424.38|14304.38|14415.91|14295.91|10
1622336260000|2021-05-30 00:57:40|14415.79|14295.79|14411.09|14291.09|14415.79|14295.79|14410.66|14290.66|10
1622336270000|2021-05-30 00:57:50|14410.27|14290.27|14411.25|14291.25|14411.72|14291.72|14410.27|14290.27|10
1622336280000|2021-05-30 00:58:00|14412.24|14292.24|14416.31|14296.31|14416.37|14296.37|14412.24|14292.24|10
1622336290000|2021-05-30 00:58:10|14416.56|14296.56|14419.9|14299.9|14419.9|14299.9|14416.56|14296.56|10
1622336300000|2021-05-30 00:58:20|14419.52|14299.52|14424.01|14304.01|14424.01|14304.01|14419.52|14299.52|10
1622336310000|2021-05-30 00:58:30|14424.3|14304.3|14427.11|14307.11|14427.11|14307.11|14424.25|14304.25|10
1622336320000|2021-05-30 00:58:40|14422.25|14302.25|14419.38|14299.38|14422.94|14302.94|14418.43|14298.43|10
1622336330000|2021-05-30 00:58:50|14419.1|14299.1|14419.55|14299.55|14419.85|14299.85|14418.52|14298.52|10
1622336340000|2021-05-30 00:59:00|14420.75|14300.75|14422.07|14302.07|14422.07|14302.07|14419.77|14299.77|10
1622336350000|2021-05-30 00:59:10|14420.34|14300.34|14422.07|14302.07|14422.07|14302.07|14419.11|14299.11|10
1622336360000|2021-05-30 00:59:20|14421.84|14301.84|14432.85|14312.85|14435.12|14315.12|14421.84|14301.84|10
1622336370000|2021-05-30 00:59:30|14435.21|14315.21|14436.79|14316.79|14439.24|14319.24|14434.62|14314.62|10
1622336380000|2021-05-30 00:59:40|14436.88|14316.88|14441.01|14321.01|14441.01|14321.01|14436.39|14316.39|10
1622336390000|2021-05-30 00:59:50|14441.91|14321.91|14449.95|14329.95|14449.95|14329.95|14441.91|14321.91|10
1622336400000|2021-05-30 01:00:00|14452.5|14332.5|14455.54|14335.54|14455.54|14335.54|14451.52|14331.52|10
1622336410000|2021-05-30 01:00:10|14458.07|14338.07|14482.44|14362.44|14482.44|14362.44|14458.07|14338.07|10
1622336420000|2021-05-30 01:00:20|14483.85|14363.85|14492.96|14372.96|14492.96|14372.96|14483.74|14363.74|10
1622336430000|2021-05-30 01:00:30|14492.12|14372.12|14508.31|14388.31|14508.31|14388.31|14492.12|14372.12|10
1622336440000|2021-05-30 01:00:40|14510.17|14390.17|14520.43|14400.43|14520.47|14400.47|14510.17|14390.17|10
1622336450000|2021-05-30 01:00:50|14520.01|14400.01|14523.62|14403.62|14523.62|14403.62|14520.01|14400.01|10
1622336460000|2021-05-30 01:01:00|14524.07|14404.07|14520.63|14400.63|14526.77|14406.77|14520.63|14400.63|10
1622336470000|2021-05-30 01:01:10|14519.96|14399.96|14510.76|14390.76|14519.96|14399.96|14510.76|14390.76|10
1622336480000|2021-05-30 01:01:20|14509.49|14389.49|14507.95|14387.95|14510.41|14390.41|14505.35|14385.35|10
1622336490000|2021-05-30 01:01:30|14509.21|14389.21|14516.89|14396.89|14516.89|14396.89|14508.71|14388.71|10
1622336500000|2021-05-30 01:01:40|14519.26|14399.26|14523.97|14403.97|14524.3|14404.3|14519.26|14399.26|10
1622336510000|2021-05-30 01:01:50|14523.48|14403.48|14535.94|14415.94|14535.94|14415.94|14523.48|14403.48|10
1622336520000|2021-05-30 01:02:00|14535.95|14415.95|14542.98|14422.98|14542.98|14422.98|14535.58|14415.58|10
1622336530000|2021-05-30 01:02:10|14544.15|14424.15|14544.71|14424.71|14545.48|14425.48|14544.12|14424.12|10
1622336540000|2021-05-30 01:02:20|14544.95|14424.95|14546.54|14426.54|14548.68|14428.68|14544.83|14424.83|10
1622336550000|2021-05-30 01:02:30|14546.41|14426.41|14540.81|14420.81|14546.41|14426.41|14540.81|14420.81|10
1622336560000|2021-05-30 01:02:40|14540.98|14420.98|14538.02|14418.02|14541.41|14421.41|14538.02|14418.02|10
1622336570000|2021-05-30 01:02:50|14536.92|14416.92|14532.05|14412.05|14536.92|14416.92|14531.86|14411.86|10
1622336580000|2021-05-30 01:03:00|14531.29|14411.29|14531.22|14411.22|14533.07|14413.07|14531.22|14411.22|10
1622336590000|2021-05-30 01:03:10|14530.2|14410.2|14528.73|14408.73|14530.3|14410.3|14528.73|14408.73|10
1622336600000|2021-05-30 01:03:20|14527.9|14407.9|14533.17|14413.17|14534.01|14414.01|14527.9|14407.9|10
1622336610000|2021-05-30 01:03:30|14535.31|14415.31|14537.89|14417.89|14539.28|14419.28|14535.31|14415.31|10
1622336620000|2021-05-30 01:03:40|14539.16|14419.16|14543.75|14423.75|14543.86|14423.86|14539.16|14419.16|10
1622336630000|2021-05-30 01:03:50|14543.66|14423.66|14542.67|14422.67|14543.76|14423.76|14542.41|14422.41|10
1622336640000|2021-05-30 01:04:00|14542.47|14422.47|14545.15|14425.15|14545.15|14425.15|14541.43|14421.43|9
1622336650000|2021-05-30 01:04:10|14545.49|14425.49|14557.48|14437.48|14557.48|14437.48|14544.87|14424.87|10
1622336660000|2021-05-30 01:04:20|14560.1|14440.1|14572.92|14452.92|14572.92|14452.92|14560.1|14440.1|10
1622336670000|2021-05-30 01:04:30|14572.86|14452.86|14576.13|14456.13|14576.35|14456.35|14572.42|14452.42|10
1622336680000|2021-05-30 01:04:40|14575.69|14455.69|14571.88|14451.88|14576.01|14456.01|14571.88|14451.88|10
1622336690000|2021-05-30 01:04:50|14571.81|14451.81|14571.75|14451.75|14573.34|14453.34|14571.75|14451.75|10
1622336700000|2021-05-30 01:05:00|14571.63|14451.63|14566.47|14446.47|14571.63|14451.63|14565.65|14445.65|10
1622336710000|2021-05-30 01:05:10|14566.5|14446.5|14557.96|14437.96|14566.5|14446.5|14557.96|14437.96|10
1622336720000|2021-05-30 01:05:20|14557.81|14437.81|14550.02|14430.02|14557.81|14437.81|14550.02|14430.02|10
1622336730000|2021-05-30 01:05:30|14549.09|14429.09|14541.28|14421.28|14549.09|14429.09|14541.28|14421.28|10
1622336740000|2021-05-30 01:05:40|14541.42|14421.42|14536.71|14416.71|14541.42|14421.42|14536.66|14416.66|10
1622336750000|2021-05-30 01:05:50|14536.46|14416.46|14533.35|14413.35|14536.46|14416.46|14533.05|14413.05|10
1622336760000|2021-05-30 01:06:00|14533.52|14413.52|14505.87|14385.87|14533.52|14413.52|14505.87|14385.87|10
1622336770000|2021-05-30 01:06:10|14504.52|14384.52|14498.91|14378.91|14504.52|14384.52|14497.77|14377.77|10
1622336780000|2021-05-30 01:06:20|14499.24|14379.24|14504.98|14384.98|14504.98|14384.98|14499.24|14379.24|10
1622336790000|2021-05-30 01:06:30|14506.45|14386.45|14510.31|14390.31|14510.31|14390.31|14506.12|14386.12|10
1622336800000|2021-05-30 01:06:40|14509.76|14389.76|14504.73|14384.73|14509.76|14389.76|14504.73|14384.73|10
1622336810000|2021-05-30 01:06:50|14505.46|14385.46|14507.79|14387.79|14509.23|14389.23|14504.72|14384.72|10
1622336820000|2021-05-30 01:07:00|14507.15|14387.15|14498.03|14378.03|14507.15|14387.15|14498.03|14378.03|10
1622336830000|2021-05-30 01:07:10|14496.95|14376.95|14494.84|14374.84|14497.17|14377.17|14494.32|14374.32|10
1622336840000|2021-05-30 01:07:20|14494.86|14374.86|14492.86|14372.86|14495.41|14375.41|14492.86|14372.86|10
1622336850000|2021-05-30 01:07:30|14491.94|14371.94|14488.56|14368.56|14492.73|14372.73|14488.56|14368.56|10
1622336860000|2021-05-30 01:07:40|14487.74|14367.74|14484.61|14364.61|14487.82|14367.82|14484.29|14364.29|10
1622336870000|2021-05-30 01:07:50|14484.33|14364.33|14479.09|14359.09|14484.33|14364.33|14479.09|14359.09|9
1622336880000|2021-05-30 01:08:00|14479.27|14359.27|14473.88|14353.88|14479.27|14359.27|14473.88|14353.88|10
1622336890000|2021-05-30 01:08:10|14473.26|14353.26|14465.71|14345.71|14473.54|14353.54|14464.58|14344.58|10
1622336900000|2021-05-30 01:08:20|14466.14|14346.14|14461.91|14341.91|14466.14|14346.14|14461.67|14341.67|10
1622336910000|2021-05-30 01:08:30|14461.36|14341.36|14461.97|14341.97|14462.42|14342.42|14461.36|14341.36|10
1622336920000|2021-05-30 01:08:40|14461.44|14341.44|14455.19|14335.19|14461.5|14341.5|14455.19|14335.19|10
1622336930000|2021-05-30 01:08:50|14454.52|14334.52|14446.83|14326.83|14454.52|14334.52|14446.83|14326.83|10
1622336940000|2021-05-30 01:09:00|14443.08|14323.08|14438.52|14318.52|14443.69|14323.69|14438.52|14318.52|10
1622336950000|2021-05-30 01:09:10|14437.92|14317.92|14434.75|14314.75|14439.26|14319.26|14434.75|14314.75|10
1622336960000|2021-05-30 01:09:20|14432.33|14312.33|14431.06|14311.06|14432.33|14312.33|14429.89|14309.89|10
1622336970000|2021-05-30 01:09:30|14430.59|14310.59|14429.88|14309.88|14431.53|14311.53|14429.88|14309.88|10
1622336980000|2021-05-30 01:09:40|14430.39|14310.39|14429.89|14309.89|14431.17|14311.17|14429.55|14309.55|9
1622336990000|2021-05-30 01:09:50|14428.3|14308.3|14414.67|14294.67|14428.32|14308.32|14414.67|14294.67|10
1622337000000|2021-05-30 01:10:00|14414.83|14294.83|14423.14|14303.14|14423.14|14303.14|14414.63|14294.63|10
1622337010000|2021-05-30 01:10:10|14424.84|14304.84|14431.29|14311.29|14431.29|14311.29|14424.84|14304.84|10
1622337020000|2021-05-30 01:10:20|14431.64|14311.64|14436.38|14316.38|14438.68|14318.68|14431.64|14311.64|10
1622337030000|2021-05-30 01:10:30|14437.35|14317.35|14439.92|14319.92|14439.92|14319.92|14436.84|14316.84|10
1622337040000|2021-05-30 01:10:40|14439.5|14319.5|14439.83|14319.83|14440.11|14320.11|14438.39|14318.39|10
1622337050000|2021-05-30 01:10:50|14439.57|14319.57|14440.15|14320.15|14440.37|14320.37|14439.34|14319.34|9
1622337060000|2021-05-30 01:11:00|14439.81|14319.81|14440.7|14320.7|14440.7|14320.7|14439.81|14319.81|10
1622337070000|2021-05-30 01:11:10|14441.06|14321.06|14439.86|14319.86|14441.06|14321.06|14439.47|14319.47|10
1622337080000|2021-05-30 01:11:20|14440.26|14320.26|14444.09|14324.09|14444.09|14324.09|14440.26|14320.26|10
1622337090000|2021-05-30 01:11:30|14443.9|14323.9|14455.08|14335.08|14455.08|14335.08|14443.9|14323.9|10
1622337100000|2021-05-30 01:11:40|14455.05|14335.05|14459.98|14339.98|14459.98|14339.98|14455.05|14335.05|10
1622337110000|2021-05-30 01:11:50|14459.94|14339.94|14461.24|14341.24|14461.7|14341.7|14459.94|14339.94|10
1622337120000|2021-05-30 01:12:00|14461.77|14341.77|14460.95|14340.95|14463.61|14343.61|14460.95|14340.95|10
1622337130000|2021-05-30 01:12:10|14460.74|14340.74|14455.88|14335.88|14460.74|14340.74|14455.88|14335.88|10
1622337140000|2021-05-30 01:12:20|14455.14|14335.14|14442.16|14322.16|14455.14|14335.14|14442.16|14322.16|10
1622337150000|2021-05-30 01:12:30|14439.49|14319.49|14424.24|14304.24|14439.49|14319.49|14424.24|14304.24|10
1622337160000|2021-05-30 01:12:40|14423.23|14303.23|14409.58|14289.58|14423.23|14303.23|14409.58|14289.58|10
1622337170000|2021-05-30 01:12:50|14407.5|14287.5|14406|14286|14407.5|14287.5|14405.93|14285.93|10
1622337180000|2021-05-30 01:13:00|14406.37|14286.37|14406.95|14286.95|14407.09|14287.09|14405.06|14285.06|10
1622337190000|2021-05-30 01:13:10|14407.25|14287.25|14404.17|14284.17|14407.25|14287.25|14404.17|14284.17|10
1622337200000|2021-05-30 01:13:20|14404.76|14284.76|14400.93|14280.93|14404.76|14284.76|14400.93|14280.93|10
1622337210000|2021-05-30 01:13:30|14401.23|14281.23|14403.6|14283.6|14403.87|14283.87|14401.23|14281.23|10
1622337220000|2021-05-30 01:13:40|14403.29|14283.29|14401.28|14281.28|14403.29|14283.29|14399.73|14279.73|10
1622337230000|2021-05-30 01:13:50|14402.04|14282.04|14401.6|14281.6|14402.47|14282.47|14399.97|14279.97|10
1622337240000|2021-05-30 01:14:00|14400.49|14280.49|14403.9|14283.9|14403.9|14283.9|14400.42|14280.42|10
1622337250000|2021-05-30 01:14:10|14404.23|14284.23|14408.49|14288.49|14408.49|14288.49|14404.23|14284.23|9
1622337260000|2021-05-30 01:14:20|14408.65|14288.65|14410.02|14290.02|14410.02|14290.02|14408.01|14288.01|10
1622337270000|2021-05-30 01:14:30|14409.21|14289.21|14407.78|14287.78|14409.66|14289.66|14407.24|14287.24|10
1622337280000|2021-05-30 01:14:40|14407.86|14287.86|14410.45|14290.45|14411.16|14291.16|14407.86|14287.86|10
1622337290000|2021-05-30 01:14:50|14410.68|14290.68|14410.23|14290.23|14411.19|14291.19|14409.96|14289.96|9
1622337300000|2021-05-30 01:15:00|14410.47|14290.47|14414.92|14294.92|14414.92|14294.92|14410.47|14290.47|10
1622337310000|2021-05-30 01:15:10|14416.74|14296.74|14427.74|14307.74|14427.74|14307.74|14416.74|14296.74|10
1622337320000|2021-05-30 01:15:20|14429.71|14309.71|14438.02|14318.02|14438.02|14318.02|14429.71|14309.71|10
1622337330000|2021-05-30 01:15:30|14437.21|14317.21|14441.06|14321.06|14441.06|14321.06|14436.13|14316.13|10
1622337340000|2021-05-30 01:15:40|14441.42|14321.42|14443.65|14323.65|14443.86|14323.86|14441.42|14321.42|10
1622337350000|2021-05-30 01:15:50|14444.67|14324.67|14450.13|14330.13|14450.13|14330.13|14444.67|14324.67|10
1622337360000|2021-05-30 01:16:00|14452.11|14332.11|14461.32|14341.32|14461.32|14341.32|14452.11|14332.11|10
1622337370000|2021-05-30 01:16:10|14463.6|14343.6|14467.41|14347.41|14467.41|14347.41|14463.6|14343.6|10
1622337380000|2021-05-30 01:16:20|14467.64|14347.64|14466.77|14346.77|14467.93|14347.93|14466.77|14346.77|9
1622337390000|2021-05-30 01:16:30|14469.09|14349.09|14476.22|14356.22|14476.22|14356.22|14469.09|14349.09|10
1622337400000|2021-05-30 01:16:40|14477.01|14357.01|14476.43|14356.43|14477.84|14357.84|14476.43|14356.43|10
1622337410000|2021-05-30 01:16:50|14474.98|14354.98|14467.42|14347.42|14474.98|14354.98|14467.42|14347.42|10
1622337420000|2021-05-30 01:17:00|14465.78|14345.78|14457.5|14337.5|14465.78|14345.78|14457.5|14337.5|10
1622337430000|2021-05-30 01:17:10|14455.18|14335.18|14435.87|14315.87|14455.18|14335.18|14435.87|14315.87|10
1622337440000|2021-05-30 01:17:20|14433.02|14313.02|14424.91|14304.91|14433.35|14313.35|14424.91|14304.91|10
1622337450000|2021-05-30 01:17:30|14423.93|14303.93|14414.07|14294.07|14423.93|14303.93|14414.07|14294.07|10
1622337460000|2021-05-30 01:17:40|14413.24|14293.24|14409.97|14289.97|14413.24|14293.24|14406.94|14286.94|10
1622337470000|2021-05-30 01:17:50|14410.16|14290.16|14404.25|14284.25|14410.31|14290.31|14404.25|14284.25|10
1622337480000|2021-05-30 01:18:00|14402.93|14282.93|14398.46|14278.46|14402.93|14282.93|14398.46|14278.46|10
1622337490000|2021-05-30 01:18:10|14397.55|14277.55|14394.87|14274.87|14397.55|14277.55|14392.55|14272.55|10
1622337500000|2021-05-30 01:18:20|14395.79|14275.79|14406.42|14286.42|14406.42|14286.42|14395.79|14275.79|10
1622337510000|2021-05-30 01:18:30|14406.99|14286.99|14418.16|14298.16|14418.16|14298.16|14406.99|14286.99|10
1622337520000|2021-05-30 01:18:40|14417.86|14297.86|14422.06|14302.06|14423.15|14303.15|14417.86|14297.86|10
1622337530000|2021-05-30 01:18:50|14421.36|14301.36|14422.42|14302.42|14422.42|14302.42|14419.8|14299.8|10
1622337540000|2021-05-30 01:19:00|14423.01|14303.01|14428.36|14308.36|14428.67|14308.67|14423.01|14303.01|10
1622337550000|2021-05-30 01:19:10|14429.25|14309.25|14436.9|14316.9|14437.17|14317.17|14429.25|14309.25|10
1622337560000|2021-05-30 01:19:20|14436.06|14316.06|14439.06|14319.06|14439.19|14319.19|14435.51|14315.51|9
1622337570000|2021-05-30 01:19:30|14439.93|14319.93|14436.43|14316.43|14439.93|14319.93|14436.42|14316.42|9
1622337580000|2021-05-30 01:19:40|14436.59|14316.59|14439.84|14319.84|14439.84|14319.84|14436.59|14316.59|10
1622337590000|2021-05-30 01:19:50|14442.7|14322.7|14444.36|14324.36|14444.36|14324.36|14442.52|14322.52|10
1622337600000|2021-05-30 01:20:00|14444.67|14324.67|14443.63|14323.63|14445.68|14325.68|14443.63|14323.63|10
1622337610000|2021-05-30 01:20:10|14443.02|14323.02|14440.95|14320.95|14443.17|14323.17|14440.95|14320.95|10
1622337620000|2021-05-30 01:20:20|14440.08|14320.08|14429.96|14309.96|14440.1|14320.1|14429.53|14309.53|10
1622337630000|2021-05-30 01:20:30|14430.56|14310.56|14428.97|14308.97|14430.56|14310.56|14428.97|14308.97|10
1622337640000|2021-05-30 01:20:40|14428.54|14308.54|14419.55|14299.55|14428.54|14308.54|14419.55|14299.55|10
1622337650000|2021-05-30 01:20:50|14417.93|14297.93|14412.7|14292.7|14417.93|14297.93|14412.7|14292.7|10
1622337660000|2021-05-30 01:21:00|14412.17|14292.17|14411.04|14291.04|14413.08|14293.08|14410.15|14290.15|10
1622337670000|2021-05-30 01:21:10|14411.29|14291.29|14405.06|14285.06|14411.29|14291.29|14404.02|14284.02|10
1622337680000|2021-05-30 01:21:20|14404.79|14284.79|14407.52|14287.52|14407.52|14287.52|14404.79|14284.79|10
1622337690000|2021-05-30 01:21:30|14409.83|14289.83|14410.16|14290.16|14411.02|14291.02|14409.57|14289.57|10
1622337700000|2021-05-30 01:21:40|14410.23|14290.23|14411.2|14291.2|14412.08|14292.08|14410.23|14290.23|10
1622337710000|2021-05-30 01:21:50|14411.22|14291.22|14410.03|14290.03|14411.22|14291.22|14408.21|14288.21|10
1622337720000|2021-05-30 01:22:00|14410.66|14290.66|14416|14296|14416|14296|14410.66|14290.66|10
1622337730000|2021-05-30 01:22:10|14416.29|14296.29|14416.69|14296.69|14419.58|14299.58|14416.29|14296.29|10
1622337740000|2021-05-30 01:22:20|14416.19|14296.19|14418.12|14298.12|14418.12|14298.12|14415.78|14295.78|10
1622337750000|2021-05-30 01:22:30|14417.71|14297.71|14424.11|14304.11|14424.11|14304.11|14417.71|14297.71|10
1622337760000|2021-05-30 01:22:40|14423.72|14303.72|14426.99|14306.99|14426.99|14306.99|14423.25|14303.25|10
1622337770000|2021-05-30 01:22:50|14427.23|14307.23|14428.46|14308.46|14428.46|14308.46|14425.97|14305.97|10
1622337780000|2021-05-30 01:23:00|14428.45|14308.45|14425.26|14305.26|14429.2|14309.2|14425.26|14305.26|10
1622337790000|2021-05-30 01:23:10|14425.8|14305.8|14428.08|14308.08|14428.08|14308.08|14425.8|14305.8|10
1622337800000|2021-05-30 01:23:20|14428.29|14308.29|14427.2|14307.2|14428.29|14308.29|14427.2|14307.2|10
1622337810000|2021-05-30 01:23:30|14426.44|14306.44|14424.95|14304.95|14426.44|14306.44|14424.56|14304.56|9
1622337820000|2021-05-30 01:23:40|14425.12|14305.12|14425.82|14305.82|14425.98|14305.98|14424|14304|10
1622337830000|2021-05-30 01:23:50|14427.2|14307.2|14425.86|14305.86|14428.08|14308.08|14425.86|14305.86|10
1622337840000|2021-05-30 01:24:00|14425.24|14305.24|14420.63|14300.63|14425.24|14305.24|14420.59|14300.59|10
1622337850000|2021-05-30 01:24:10|14420.5|14300.5|14417.89|14297.89|14420.5|14300.5|14417.34|14297.34|10
1622337860000|2021-05-30 01:24:20|14417.51|14297.51|14405.74|14285.74|14417.51|14297.51|14405.74|14285.74|10
1622337870000|2021-05-30 01:24:30|14403.04|14283.04|14399.42|14279.42|14403.34|14283.34|14399.03|14279.03|10
1622337880000|2021-05-30 01:24:40|14399.82|14279.82|14398.25|14278.25|14399.82|14279.82|14397.68|14277.68|9
1622337890000|2021-05-30 01:24:50|14397.82|14277.82|14394.81|14274.81|14397.82|14277.82|14394.75|14274.75|10
1622337900000|2021-05-30 01:25:00|14395.57|14275.57|14398.52|14278.52|14398.58|14278.58|14395.57|14275.57|10
1622337910000|2021-05-30 01:25:10|14399.05|14279.05|14396.63|14276.63|14399.11|14279.11|14396.22|14276.22|10
1622337920000|2021-05-30 01:25:20|14396.89|14276.89|14394.26|14274.26|14396.89|14276.89|14393.3|14273.3|10
1622337930000|2021-05-30 01:25:30|14394.76|14274.76|14382.3|14262.3|14395.22|14275.22|14382.3|14262.3|10
1622337940000|2021-05-30 01:25:40|14382.17|14262.17|14378.25|14258.25|14382.17|14262.17|14377.56|14257.56|10
1622337950000|2021-05-30 01:25:50|14377.74|14257.74|14375.62|14255.62|14377.98|14257.98|14374.83|14254.83|10
1622337960000|2021-05-30 01:26:00|14375.02|14255.02|14366.77|14246.77|14375.02|14255.02|14366.77|14246.77|10
1622337970000|2021-05-30 01:26:10|14366.19|14246.19|14359.42|14239.42|14366.19|14246.19|14359.42|14239.42|10
1622337980000|2021-05-30 01:26:20|14359.75|14239.75|14353.98|14233.98|14359.94|14239.94|14353.98|14233.98|10
1622337990000|2021-05-30 01:26:30|14352.25|14232.25|14350.45|14230.45|14352.25|14232.25|14349.15|14229.15|10
1622338000000|2021-05-30 01:26:40|14350.51|14230.51|14348.85|14228.85|14350.57|14230.57|14347.96|14227.96|10
1622338010000|2021-05-30 01:26:50|14348.95|14228.95|14340.94|14220.94|14348.95|14228.95|14340.94|14220.94|10
1622338020000|2021-05-30 01:27:00|14339.61|14219.61|14332.77|14212.77|14339.61|14219.61|14332.77|14212.77|10
1622338030000|2021-05-30 01:27:10|14332.68|14212.68|14330.3|14210.3|14333.43|14213.43|14330.3|14210.3|9
1622338040000|2021-05-30 01:27:20|14330.96|14210.96|14328.34|14208.34|14334.64|14214.64|14328.34|14208.34|10
1622338050000|2021-05-30 01:27:30|14326.45|14206.45|14317.95|14197.95|14326.45|14206.45|14317.9|14197.9|10
1622338060000|2021-05-30 01:27:40|14317.52|14197.52|14301.72|14181.72|14317.64|14197.64|14301.72|14181.72|10
1622338070000|2021-05-30 01:27:50|14302.46|14182.46|14300.83|14180.83|14302.58|14182.58|14300.06|14180.06|10
1622338080000|2021-05-30 01:28:00|14300.79|14180.79|14301.57|14181.57|14301.57|14181.57|14299.49|14179.49|10
1622338090000|2021-05-30 01:28:10|14301.7|14181.7|14302.75|14182.75|14302.75|14182.75|14300.3|14180.3|10
1622338100000|2021-05-30 01:28:20|14303.08|14183.08|14306.86|14186.86|14307.74|14187.74|14303.08|14183.08|10
1622338110000|2021-05-30 01:28:30|14306.92|14186.92|14308.92|14188.92|14308.92|14188.92|14306.71|14186.71|10
1622338120000|2021-05-30 01:28:40|14309.08|14189.08|14311.52|14191.52|14311.59|14191.59|14309.08|14189.08|10
1622338130000|2021-05-30 01:28:50|14311.66|14191.66|14314.91|14194.91|14314.91|14194.91|14311.1|14191.1|9
1622338140000|2021-05-30 01:29:00|14316.29|14196.29|14330.15|14210.15|14330.15|14210.15|14316.29|14196.29|10
1622338150000|2021-05-30 01:29:10|14331.9|14211.9|14335.66|14215.66|14335.66|14215.66|14331.9|14211.9|10
1622338160000|2021-05-30 01:29:20|14336.01|14216.01|14341.81|14221.81|14342.22|14222.22|14336.01|14216.01|10
1622338170000|2021-05-30 01:29:30|14341.61|14221.61|14340.74|14220.74|14341.61|14221.61|14339.91|14219.91|9
1622338180000|2021-05-30 01:29:40|14341.05|14221.05|14345.08|14225.08|14346.03|14226.03|14340.35|14220.35|10
1622338190000|2021-05-30 01:29:50|14348.23|14228.23|14355.6|14235.6|14355.6|14235.6|14348.23|14228.23|10
1622338200000|2021-05-30 01:30:00|14355.93|14235.93|14363|14243|14363|14243|14355.93|14235.93|10
1622338210000|2021-05-30 01:30:10|14363.04|14243.04|14366.39|14246.39|14366.52|14246.52|14363.04|14243.04|9
1622338220000|2021-05-30 01:30:20|14367.87|14247.87|14365.2|14245.2|14368.77|14248.77|14365.2|14245.2|10
1622338230000|2021-05-30 01:30:30|14363.67|14243.67|14359.59|14239.59|14363.67|14243.67|14357.81|14237.81|10
1622338240000|2021-05-30 01:30:40|14359.89|14239.89|14351.47|14231.47|14360.73|14240.73|14351.47|14231.47|10
1622338250000|2021-05-30 01:30:50|14349.45|14229.45|14342.25|14222.25|14349.45|14229.45|14342.25|14222.25|10
1622338260000|2021-05-30 01:31:00|14342.52|14222.52|14339.53|14219.53|14343.48|14223.48|14339.53|14219.53|10
1622338270000|2021-05-30 01:31:10|14339.3|14219.3|14328.08|14208.08|14339.3|14219.3|14328.08|14208.08|10
1622338280000|2021-05-30 01:31:20|14327.65|14207.65|14321.1|14201.1|14327.65|14207.65|14321.1|14201.1|10
1622338290000|2021-05-30 01:31:30|14320.12|14200.12|14316.63|14196.63|14320.12|14200.12|14316.63|14196.63|10
1622338300000|2021-05-30 01:31:40|14316.57|14196.57|14324.09|14204.09|14324.09|14204.09|14316.57|14196.57|10
1622338310000|2021-05-30 01:31:50|14326.01|14206.01|14334.22|14214.22|14334.22|14214.22|14326.01|14206.01|10
1622338320000|2021-05-30 01:32:00|14333.89|14213.89|14347.73|14227.73|14347.73|14227.73|14333.89|14213.89|10
1622338330000|2021-05-30 01:32:10|14348.14|14228.14|14350.22|14230.22|14350.22|14230.22|14348.14|14228.14|10
1622338340000|2021-05-30 01:32:20|14352.1|14232.1|14355.22|14235.22|14355.22|14235.22|14351.97|14231.97|10
1622338350000|2021-05-30 01:32:30|14355.72|14235.72|14354.94|14234.94|14356.9|14236.9|14354.51|14234.51|10
1622338360000|2021-05-30 01:32:40|14354.42|14234.42|14357.79|14237.79|14358.28|14238.28|14354.42|14234.42|10
1622338370000|2021-05-30 01:32:50|14358.49|14238.49|14366.61|14246.61|14366.61|14246.61|14358.49|14238.49|10
1622338380000|2021-05-30 01:33:00|14368.38|14248.38|14375.06|14255.06|14375.06|14255.06|14368.38|14248.38|10
1622338390000|2021-05-30 01:33:10|14375.76|14255.76|14378.75|14258.75|14378.75|14258.75|14375.76|14255.76|10
1622338400000|2021-05-30 01:33:20|14378.47|14258.47|14372.36|14252.36|14378.47|14258.47|14372.36|14252.36|10
1622338410000|2021-05-30 01:33:30|14371.59|14251.59|14368.25|14248.25|14371.59|14251.59|14368.25|14248.25|10
1622338420000|2021-05-30 01:33:40|14368.13|14248.13|14359.39|14239.39|14368.13|14248.13|14359.39|14239.39|10
1622338430000|2021-05-30 01:33:50|14359.22|14239.22|14351.94|14231.94|14359.22|14239.22|14351.72|14231.72|10
1622338440000|2021-05-30 01:34:00|14350.76|14230.76|14352.02|14232.02|14352.28|14232.28|14350.76|14230.76|10
1622338450000|2021-05-30 01:34:10|14349.77|14229.77|14353.25|14233.25|14353.25|14233.25|14349.49|14229.49|9
1622338460000|2021-05-30 01:34:20|14354.46|14234.46|14360.85|14240.85|14360.93|14240.93|14354.46|14234.46|10
1622338470000|2021-05-30 01:34:30|14360.98|14240.98|14361.05|14241.05|14361.65|14241.65|14360.41|14240.41|10
1622338480000|2021-05-30 01:34:40|14360.88|14240.88|14361.63|14241.63|14361.63|14241.63|14360.62|14240.62|10
1622338490000|2021-05-30 01:34:50|14361.09|14241.09|14361.99|14241.99|14362.62|14242.62|14361.09|14241.09|10
1622338500000|2021-05-30 01:35:00|14361.42|14241.42|14363.4|14243.4|14363.4|14243.4|14361.42|14241.42|9
1622338510000|2021-05-30 01:35:10|14365.4|14245.4|14375.86|14255.86|14375.88|14255.88|14365.4|14245.4|10
1622338520000|2021-05-30 01:35:20|14376.17|14256.17|14380.37|14260.37|14380.37|14260.37|14376.17|14256.17|10
1622338530000|2021-05-30 01:35:30|14382.27|14262.27|14387.37|14267.37|14387.37|14267.37|14382.27|14262.27|10
1622338540000|2021-05-30 01:35:40|14388.56|14268.56|14390.35|14270.35|14390.35|14270.35|14388.09|14268.09|9
1622338550000|2021-05-30 01:35:50|14390.2|14270.2|14393.77|14273.77|14393.77|14273.77|14389.39|14269.39|10
1622338560000|2021-05-30 01:36:00|14394.42|14274.42|14401.87|14281.87|14402.12|14282.12|14394.42|14274.42|10
1622338570000|2021-05-30 01:36:10|14403.45|14283.45|14407.1|14287.1|14407.59|14287.59|14403.45|14283.45|10
1622338580000|2021-05-30 01:36:20|14407.67|14287.67|14413.25|14293.25|14413.92|14293.92|14407.67|14287.67|10
1622338590000|2021-05-30 01:36:30|14414.45|14294.45|14418.28|14298.28|14418.28|14298.28|14414.45|14294.45|10
1622338600000|2021-05-30 01:36:40|14418.48|14298.48|14418.58|14298.58|14418.93|14298.93|14418.45|14298.45|10
1622338610000|2021-05-30 01:36:50|14419.09|14299.09|14419.68|14299.68|14420.14|14300.14|14418.39|14298.39|10
1622338620000|2021-05-30 01:37:00|14419.83|14299.83|14414.96|14294.96|14420.13|14300.13|14414.96|14294.96|10
1622338630000|2021-05-30 01:37:10|14413.98|14293.98|14405.29|14285.29|14413.98|14293.98|14405.29|14285.29|10
1622338640000|2021-05-30 01:37:20|14404.02|14284.02|14400.41|14280.41|14404.91|14284.91|14400.41|14280.41|10
1622338650000|2021-05-30 01:37:30|14399.85|14279.85|14396.64|14276.64|14399.85|14279.85|14396.64|14276.64|10
1622338660000|2021-05-30 01:37:40|14396.54|14276.54|14395.49|14275.49|14396.54|14276.54|14394.7|14274.7|10
1622338670000|2021-05-30 01:37:50|14394.48|14274.48|14386.33|14266.33|14394.48|14274.48|14386.33|14266.33|10
1622338680000|2021-05-30 01:38:00|14384.77|14264.77|14367.39|14247.39|14384.77|14264.77|14367.39|14247.39|10
1622338690000|2021-05-30 01:38:10|14363.61|14243.61|14356.07|14236.07|14363.61|14243.61|14356.07|14236.07|10
1622338700000|2021-05-30 01:38:20|14355.94|14235.94|14360.84|14240.84|14360.84|14240.84|14354.94|14234.94|10
1622338710000|2021-05-30 01:38:30|14360.98|14240.98|14370.12|14250.12|14370.12|14250.12|14360.84|14240.84|10
1622338720000|2021-05-30 01:38:40|14371.32|14251.32|14368.91|14248.91|14371.61|14251.61|14368.72|14248.72|10
1622338730000|2021-05-30 01:38:50|14369.1|14249.1|14370.34|14250.34|14370.34|14250.34|14368.69|14248.69|10
1622338740000|2021-05-30 01:39:00|14370.21|14250.21|14374.27|14254.27|14374.27|14254.27|14370.21|14250.21|9
1622338750000|2021-05-30 01:39:10|14374.32|14254.32|14379.95|14259.95|14379.95|14259.95|14373.48|14253.48|10
1622338760000|2021-05-30 01:39:20|14381.39|14261.39|14387.8|14267.8|14387.8|14267.8|14381.07|14261.07|10
1622338770000|2021-05-30 01:39:30|14389.77|14269.77|14391.65|14271.65|14392.22|14272.22|14389.77|14269.77|10
1622338780000|2021-05-30 01:39:40|14391.87|14271.87|14394.18|14274.18|14394.97|14274.97|14391.05|14271.05|9
1622338790000|2021-05-30 01:39:50|14393.54|14273.54|14397.79|14277.79|14398.07|14278.07|14393.54|14273.54|10
1622338800000|2021-05-30 01:40:00|14397.72|14277.72|14398.03|14278.03|14398.03|14278.03|14396.07|14276.07|10
1622338810000|2021-05-30 01:40:10|14398.99|14278.99|14402.74|14282.74|14402.74|14282.74|14398.99|14278.99|9
1622338820000|2021-05-30 01:40:20|14403.16|14283.16|14401.83|14281.83|14404.01|14284.01|14401.83|14281.83|10
1622338830000|2021-05-30 01:40:30|14401.42|14281.42|14393.31|14273.31|14402.39|14282.39|14393.31|14273.31|10
1622338840000|2021-05-30 01:40:40|14392.78|14272.78|14386.76|14266.76|14392.78|14272.78|14386.76|14266.76|10
1622338850000|2021-05-30 01:40:50|14385.92|14265.92|14383.34|14263.34|14386.22|14266.22|14383.34|14263.34|10
1622338860000|2021-05-30 01:41:00|14381.81|14261.81|14375.83|14255.83|14381.81|14261.81|14375.83|14255.83|10
1622338870000|2021-05-30 01:41:10|14376.44|14256.44|14375.08|14255.08|14376.44|14256.44|14374.07|14254.07|10
1622338880000|2021-05-30 01:41:20|14374.61|14254.61|14369.97|14249.97|14374.61|14254.61|14369.97|14249.97|10
1622338890000|2021-05-30 01:41:30|14369.95|14249.95|14361.41|14241.41|14369.95|14249.95|14361.41|14241.41|10
1622338900000|2021-05-30 01:41:40|14359.41|14239.41|14349.82|14229.82|14359.41|14239.41|14349.82|14229.82|9
1622338910000|2021-05-30 01:41:50|14349.52|14229.52|14339.78|14219.78|14349.52|14229.52|14339.78|14219.78|10
1622338920000|2021-05-30 01:42:00|14338.32|14218.32|14327.02|14207.02|14338.32|14218.32|14326.67|14206.67|10
1622338930000|2021-05-30 01:42:10|14325.21|14205.21|14325.29|14205.29|14325.89|14205.89|14324.49|14204.49|10
1622338940000|2021-05-30 01:42:20|14326.72|14206.72|14330.78|14210.78|14331.28|14211.28|14326.72|14206.72|10
1622338950000|2021-05-30 01:42:30|14330.75|14210.75|14334.24|14214.24|14334.24|14214.24|14329.93|14209.93|10
1622338960000|2021-05-30 01:42:40|14336.18|14216.18|14342.54|14222.54|14342.54|14222.54|14336.18|14216.18|10
1622338970000|2021-05-30 01:42:50|14344.09|14224.09|14346.9|14226.9|14346.9|14226.9|14344.09|14224.09|10
1622338980000|2021-05-30 01:43:00|14346.96|14226.96|14356.56|14236.56|14356.56|14236.56|14346.96|14226.96|10
1622338990000|2021-05-30 01:43:10|14356.52|14236.52|14365.67|14245.67|14365.67|14245.67|14356.52|14236.52|10
1622339000000|2021-05-30 01:43:20|14367.01|14247.01|14372.63|14252.63|14372.63|14252.63|14367.01|14247.01|10
1622339010000|2021-05-30 01:43:30|14372.61|14252.61|14391.48|14271.48|14391.48|14271.48|14372.61|14252.61|10
1622339020000|2021-05-30 01:43:40|14392.34|14272.34|14401.55|14281.55|14401.55|14281.55|14392.34|14272.34|10
1622339030000|2021-05-30 01:43:50|14401.42|14281.42|14401.8|14281.8|14403.67|14283.67|14401.42|14281.42|10
1622339040000|2021-05-30 01:44:00|14401.43|14281.43|14393.85|14273.85|14401.43|14281.43|14393.85|14273.85|10
1622339050000|2021-05-30 01:44:10|14393.76|14273.76|14388.14|14268.14|14393.76|14273.76|14388.14|14268.14|10
1622339060000|2021-05-30 01:44:20|14387.43|14267.43|14386.43|14266.43|14387.43|14267.43|14386.06|14266.06|10
1622339070000|2021-05-30 01:44:30|14386.41|14266.41|14383.56|14263.56|14386.88|14266.88|14383.56|14263.56|10
1622339080000|2021-05-30 01:44:40|14382.36|14262.36|14375.3|14255.3|14382.36|14262.36|14375.3|14255.3|10
1622339090000|2021-05-30 01:44:50|14375.02|14255.02|14373.06|14253.06|14375.02|14255.02|14372.89|14252.89|10
1622339100000|2021-05-30 01:45:00|14372.95|14252.95|14376.11|14256.11|14376.11|14256.11|14372.22|14252.22|10
1622339110000|2021-05-30 01:45:10|14376.19|14256.19|14383.79|14263.79|14383.79|14263.79|14376.19|14256.19|10
1622339120000|2021-05-30 01:45:20|14384.62|14264.62|14391.67|14271.67|14391.67|14271.67|14384.62|14264.62|10
1622339130000|2021-05-30 01:45:30|14392.23|14272.23|14405.4|14285.4|14405.4|14285.4|14392.23|14272.23|10
1622339140000|2021-05-30 01:45:40|14406.08|14286.08|14404.18|14284.18|14406.73|14286.73|14404.18|14284.18|9
1622339150000|2021-05-30 01:45:50|14405.54|14285.54|14411.15|14291.15|14411.23|14291.23|14405.54|14285.54|10
1622339160000|2021-05-30 01:46:00|14412.68|14292.68|14416.19|14296.19|14416.19|14296.19|14412.68|14292.68|10
1622339170000|2021-05-30 01:46:10|14416.41|14296.41|14418.3|14298.3|14418.42|14298.42|14416.41|14296.41|10
1622339180000|2021-05-30 01:46:20|14418.22|14298.22|14423.25|14303.25|14423.47|14303.47|14418.22|14298.22|10
1622339190000|2021-05-30 01:46:30|14424.29|14304.29|14431.09|14311.09|14431.09|14311.09|14424.07|14304.07|10
1622339200000|2021-05-30 01:46:40|14430.68|14310.68|14433.1|14313.1|14433.1|14313.1|14430.66|14310.66|10
1622339210000|2021-05-30 01:46:50|14433.92|14313.92|14436.44|14316.44|14437.22|14317.22|14433.92|14313.92|10
1622339220000|2021-05-30 01:47:00|14437.12|14317.12|14437.3|14317.3|14440.06|14320.06|14436.35|14316.35|10
1622339230000|2021-05-30 01:47:10|14438.86|14318.86|14440.11|14320.11|14440.69|14320.69|14438.86|14318.86|10
1622339240000|2021-05-30 01:47:20|14440.71|14320.71|14447.3|14327.3|14447.39|14327.39|14440.71|14320.71|10
1622339250000|2021-05-30 01:47:30|14447.26|14327.26|14456.37|14336.37|14456.37|14336.37|14447.26|14327.26|10
1622339260000|2021-05-30 01:47:40|14456.76|14336.76|14458.9|14338.9|14458.9|14338.9|14456.76|14336.76|10
1622339270000|2021-05-30 01:47:50|14458.57|14338.57|14457.29|14337.29|14459.54|14339.54|14457.29|14337.29|10
1622339280000|2021-05-30 01:48:00|14456.61|14336.61|14454.74|14334.74|14456.61|14336.61|14454.34|14334.34|10
1622339290000|2021-05-30 01:48:10|14454.69|14334.69|14454.13|14334.13|14456.14|14336.14|14453.73|14333.73|10
1622339300000|2021-05-30 01:48:20|14453.21|14333.21|14454.4|14334.4|14454.59|14334.59|14453.21|14333.21|10
1622339310000|2021-05-30 01:48:30|14454.87|14334.87|14448.6|14328.6|14454.87|14334.87|14448.6|14328.6|10
1622339320000|2021-05-30 01:48:40|14448.21|14328.21|14446.3|14326.3|14448.62|14328.62|14446.3|14326.3|10
1622339330000|2021-05-30 01:48:50|14446.11|14326.11|14445.49|14325.49|14446.29|14326.29|14445.07|14325.07|10
1622339340000|2021-05-30 01:49:00|14445.11|14325.11|14448.49|14328.49|14448.49|14328.49|14444.84|14324.84|10
1622339350000|2021-05-30 01:49:10|14448.4|14328.4|14445.95|14325.95|14448.4|14328.4|14445.95|14325.95|10
1622339360000|2021-05-30 01:49:20|14446.18|14326.18|14444.66|14324.66|14446.18|14326.18|14444.46|14324.46|10
1622339370000|2021-05-30 01:49:30|14444.32|14324.32|14444.8|14324.8|14445.46|14325.46|14444.18|14324.18|10
1622339380000|2021-05-30 01:49:40|14444.79|14324.79|14444.21|14324.21|14444.79|14324.79|14443.62|14323.62|10
1622339390000|2021-05-30 01:49:50|14444.59|14324.59|14446.11|14326.11|14446.11|14326.11|14444.55|14324.55|10
1622339400000|2021-05-30 01:50:00|14445.49|14325.49|14444.11|14324.11|14445.49|14325.49|14442.55|14322.55|10
1622339410000|2021-05-30 01:50:10|14443.86|14323.86|14443.87|14323.87|14443.87|14323.87|14441.46|14321.46|10
1622339420000|2021-05-30 01:50:20|14444.59|14324.59|14442.01|14322.01|14444.59|14324.59|14441.97|14321.97|10
1622339430000|2021-05-30 01:50:30|14442.48|14322.48|14446.43|14326.43|14447.32|14327.32|14442.48|14322.48|10
1622339440000|2021-05-30 01:50:40|14446.65|14326.65|14451.04|14331.04|14451.04|14331.04|14446.65|14326.65|10
1622339450000|2021-05-30 01:50:50|14452.03|14332.03|14454.24|14334.24|14454.93|14334.93|14452.03|14332.03|10
1622339460000|2021-05-30 01:51:00|14454.21|14334.21|14455.67|14335.67|14455.67|14335.67|14454.21|14334.21|10
1622339470000|2021-05-30 01:51:10|14455.41|14335.41|14459.52|14339.52|14459.57|14339.57|14455.18|14335.18|10
1622339480000|2021-05-30 01:51:20|14460.23|14340.23|14463.58|14343.58|14463.58|14343.58|14460.23|14340.23|10
1622339490000|2021-05-30 01:51:30|14463.8|14343.8|14467.94|14347.94|14467.94|14347.94|14463.8|14343.8|10
1622339500000|2021-05-30 01:51:40|14468.05|14348.05|14474.87|14354.87|14474.87|14354.87|14468.05|14348.05|10
1622339510000|2021-05-30 01:51:50|14474.92|14354.92|14473.81|14353.81|14475.41|14355.41|14472.52|14352.52|10
1622339520000|2021-05-30 01:52:00|14474.87|14354.87|14476.29|14356.29|14476.45|14356.45|14474.18|14354.18|10
1622339530000|2021-05-30 01:52:10|14476.37|14356.37|14476.52|14356.52|14478.13|14358.13|14476.37|14356.37|10
1622339540000|2021-05-30 01:52:20|14476.88|14356.88|14476.37|14356.37|14477.17|14357.17|14476.23|14356.23|10
1622339550000|2021-05-30 01:52:30|14476.6|14356.6|14471.02|14351.02|14476.6|14356.6|14471.02|14351.02|10
1622339560000|2021-05-30 01:52:40|14471.34|14351.34|14472.28|14352.28|14472.73|14352.73|14471.14|14351.14|10
1622339570000|2021-05-30 01:52:50|14471.84|14351.84|14470.48|14350.48|14471.84|14351.84|14470.48|14350.48|10
1622339580000|2021-05-30 01:53:00|14470.24|14350.24|14471.92|14351.92|14471.92|14351.92|14470.24|14350.24|10
1622339590000|2021-05-30 01:53:10|14472.48|14352.48|14472.28|14352.28|14472.48|14352.48|14471.39|14351.39|10
1622339600000|2021-05-30 01:53:20|14471.83|14351.83|14472.31|14352.31|14473.12|14353.12|14471.83|14351.83|10
1622339610000|2021-05-30 01:53:30|14472.24|14352.24|14464.27|14344.27|14472.24|14352.24|14464.27|14344.27|10
1622339620000|2021-05-30 01:53:40|14465.03|14345.03|14468.49|14348.49|14468.49|14348.49|14465.03|14345.03|10
1622339630000|2021-05-30 01:53:50|14468.68|14348.68|14473.06|14353.06|14473.06|14353.06|14468.68|14348.68|10
1622339640000|2021-05-30 01:54:00|14473.01|14353.01|14473.51|14353.51|14474.77|14354.77|14472.7|14352.7|10
1622339650000|2021-05-30 01:54:10|14473.43|14353.43|14471.03|14351.03|14473.43|14353.43|14471.03|14351.03|10
1622339660000|2021-05-30 01:54:20|14470.75|14350.75|14477.37|14357.37|14477.37|14357.37|14470.75|14350.75|10
1622339670000|2021-05-30 01:54:30|14477.46|14357.46|14484.51|14364.51|14484.51|14364.51|14477.46|14357.46|10
1622339680000|2021-05-30 01:54:40|14485.43|14365.43|14492.81|14372.81|14492.81|14372.81|14485.43|14365.43|10
1622339690000|2021-05-30 01:54:50|14491.31|14371.31|14492.5|14372.5|14493.32|14373.32|14491.31|14371.31|10
1622339700000|2021-05-30 01:55:00|14492.58|14372.58|14487.62|14367.62|14492.58|14372.58|14487.62|14367.62|10
1622339710000|2021-05-30 01:55:10|14487.53|14367.53|14486.3|14366.3|14487.53|14367.53|14486.27|14366.27|10
1622339720000|2021-05-30 01:55:20|14485.91|14365.91|14487.06|14367.06|14487.06|14367.06|14485.38|14365.38|9
1622339730000|2021-05-30 01:55:30|14487.35|14367.35|14489.99|14369.99|14489.99|14369.99|14487.35|14367.35|10
1622339740000|2021-05-30 01:55:40|14491.26|14371.26|14500.62|14380.62|14500.62|14380.62|14491.26|14371.26|10
1622339750000|2021-05-30 01:55:50|14502.78|14382.78|14504.59|14384.59|14504.59|14384.59|14502.78|14382.78|10
1622339760000|2021-05-30 01:56:00|14505.26|14385.26|14509.53|14389.53|14509.53|14389.53|14505.26|14385.26|10
1622339770000|2021-05-30 01:56:10|14510.42|14390.42|14510.01|14390.01|14510.74|14390.74|14509.46|14389.46|10
1622339780000|2021-05-30 01:56:20|14510.57|14390.57|14509.34|14389.34|14510.57|14390.57|14509.14|14389.14|10
1622339790000|2021-05-30 01:56:30|14508.84|14388.84|14508.3|14388.3|14508.84|14388.84|14506.97|14386.97|10
1622339800000|2021-05-30 01:56:40|14508.36|14388.36|14506.55|14386.55|14508.53|14388.53|14506.55|14386.55|9
1622339810000|2021-05-30 01:56:50|14506.71|14386.71|14506.9|14386.9|14507.43|14387.43|14506.69|14386.69|8
1622339820000|2021-05-30 01:57:00|14506.98|14386.98|14499.45|14379.45|14506.98|14386.98|14499.45|14379.45|10
1622339830000|2021-05-30 01:57:10|14496.82|14376.82|14493.77|14373.77|14496.82|14376.82|14493.77|14373.77|10
1622339840000|2021-05-30 01:57:20|14493.88|14373.88|14494.47|14374.47|14495.1|14375.1|14493.44|14373.44|10
1622339850000|2021-05-30 01:57:30|14494.68|14374.68|14492.48|14372.48|14494.68|14374.68|14492.48|14372.48|9
1622339860000|2021-05-30 01:57:40|14491.98|14371.98|14492.72|14372.72|14493.48|14373.48|14491.9|14371.9|10
1622339870000|2021-05-30 01:57:50|14492.86|14372.86|14489.33|14369.33|14492.86|14372.86|14489.33|14369.33|10
1622339880000|2021-05-30 01:58:00|14489.09|14369.09|14483.55|14363.55|14489.09|14369.09|14483.33|14363.33|10
1622339890000|2021-05-30 01:58:10|14483.41|14363.41|14482.18|14362.18|14483.41|14363.41|14479.55|14359.55|10
1622339900000|2021-05-30 01:58:20|14482.37|14362.37|14485.16|14365.16|14485.26|14365.26|14482.37|14362.37|10
1622339910000|2021-05-30 01:58:30|14485.71|14365.71|14488.1|14368.1|14488.1|14368.1|14485.71|14365.71|9
1622339920000|2021-05-30 01:58:40|14488.02|14368.02|14490.71|14370.71|14490.95|14370.95|14488.02|14368.02|10
1622339930000|2021-05-30 01:58:50|14490.62|14370.62|14491.07|14371.07|14492.15|14372.15|14490.2|14370.2|10
1622339940000|2021-05-30 01:59:00|14491.1|14371.1|14486.09|14366.09|14491.1|14371.1|14486.09|14366.09|10
1622339950000|2021-05-30 01:59:10|14485.65|14365.65|14486.32|14366.32|14486.51|14366.51|14485.48|14365.48|10
1622339960000|2021-05-30 01:59:20|14486.13|14366.13|14490.86|14370.86|14490.87|14370.87|14486.13|14366.13|10
1622339970000|2021-05-30 01:59:30|14490.94|14370.94|14493.84|14373.84|14493.84|14373.84|14490.94|14370.94|10
1622339980000|2021-05-30 01:59:40|14494.26|14374.26|14494.41|14374.41|14495.59|14375.59|14494.04|14374.04|10
1622339990000|2021-05-30 01:59:50|14494.26|14374.26|14495.3|14375.3|14496.3|14376.3|14494.02|14374.02|10
1622340000000|2021-05-30 02:00:00|14495.36|14375.36|14489.34|14369.34|14495.36|14375.36|14488.86|14368.86|10
1622340010000|2021-05-30 02:00:10|14489.09|14369.09|14485.89|14365.89|14489.09|14369.09|14485.03|14365.03|10
1622340020000|2021-05-30 02:00:20|14485.6|14365.6|14479.96|14359.96|14485.6|14365.6|14479.96|14359.96|10
1622340030000|2021-05-30 02:00:30|14480.45|14360.45|14477.09|14357.09|14480.45|14360.45|14477.09|14357.09|10
1622340040000|2021-05-30 02:00:40|14478.1|14358.1|14481.82|14361.82|14481.82|14361.82|14476.39|14356.39|9
1622340050000|2021-05-30 02:00:50|14482.44|14362.44|14481.11|14361.11|14484|14364|14481.11|14361.11|10
1622340060000|2021-05-30 02:01:00|14480.83|14360.83|14478.61|14358.61|14480.83|14360.83|14478.31|14358.31|10
1622340070000|2021-05-30 02:01:10|14478.15|14358.15|14475.45|14355.45|14478.15|14358.15|14475.37|14355.37|10
1622340080000|2021-05-30 02:01:20|14475.25|14355.25|14472.28|14352.28|14475.25|14355.25|14472.28|14352.28|10
1622340090000|2021-05-30 02:01:30|14471.96|14351.96|14469.98|14349.98|14471.96|14351.96|14469.53|14349.53|10
1622340100000|2021-05-30 02:01:40|14469.9|14349.9|14466.52|14346.52|14469.9|14349.9|14466.52|14346.52|10
1622340110000|2021-05-30 02:01:50|14465.32|14345.32|14464.37|14344.37|14465.32|14345.32|14463.98|14343.98|10
1622340120000|2021-05-30 02:02:00|14464.31|14344.31|14460.91|14340.91|14464.67|14344.67|14460.91|14340.91|10
1622340130000|2021-05-30 02:02:10|14461.77|14341.77|14460.87|14340.87|14462.02|14342.02|14460.87|14340.87|10
1622340140000|2021-05-30 02:02:20|14460.77|14340.77|14464.89|14344.89|14464.89|14344.89|14460.77|14340.77|10
1622340150000|2021-05-30 02:02:30|14465.37|14345.37|14465.32|14345.32|14465.64|14345.64|14463.82|14343.82|10
1622340160000|2021-05-30 02:02:40|14465.34|14345.34|14465.69|14345.69|14465.78|14345.78|14464.93|14344.93|10
1622340170000|2021-05-30 02:02:50|14465.77|14345.77|14464.69|14344.69|14466.29|14346.29|14464.69|14344.69|10
1622340180000|2021-05-30 02:03:00|14464.22|14344.22|14465.07|14345.07|14465.87|14345.87|14463.89|14343.89|10
1622340190000|2021-05-30 02:03:10|14465.33|14345.33|14466.08|14346.08|14466.42|14346.42|14465|14345|10
1622340200000|2021-05-30 02:03:20|14466.23|14346.23|14464.32|14344.32|14466.26|14346.26|14464.32|14344.32|9
1622340210000|2021-05-30 02:03:30|14463.81|14343.81|14462.6|14342.6|14463.95|14343.95|14462.52|14342.52|10
1622340220000|2021-05-30 02:03:40|14462.27|14342.27|14460.47|14340.47|14462.27|14342.27|14460.46|14340.46|10
1622340230000|2021-05-30 02:03:50|14460.76|14340.76|14458.78|14338.78|14460.95|14340.95|14458.78|14338.78|10
1622340240000|2021-05-30 02:04:00|14458.75|14338.75|14454.41|14334.41|14458.75|14338.75|14454.41|14334.41|9
1622340250000|2021-05-30 02:04:10|14454.23|14334.23|14448.89|14328.89|14454.23|14334.23|14447.77|14327.77|10
1622340260000|2021-05-30 02:04:20|14450.01|14330.01|14440.87|14320.87|14450.01|14330.01|14440.87|14320.87|10
1622340270000|2021-05-30 02:04:30|14440.57|14320.57|14430.79|14310.79|14440.57|14320.57|14430.56|14310.56|10
1622340280000|2021-05-30 02:04:40|14430.92|14310.92|14424.07|14304.07|14430.92|14310.92|14424.07|14304.07|10
1622340290000|2021-05-30 02:04:50|14424.81|14304.81|14425.39|14305.39|14425.93|14305.93|14424.81|14304.81|10
1622340300000|2021-05-30 02:05:00|14425.83|14305.83|14435.53|14315.53|14435.53|14315.53|14425.83|14305.83|10
1622340310000|2021-05-30 02:05:10|14437.1|14317.1|14444.74|14324.74|14444.74|14324.74|14437.1|14317.1|10
1622340320000|2021-05-30 02:05:20|14445.38|14325.38|14455.75|14335.75|14455.75|14335.75|14445.38|14325.38|10
1622340330000|2021-05-30 02:05:30|14458.55|14338.55|14471.24|14351.24|14471.24|14351.24|14458.55|14338.55|10
1622340340000|2021-05-30 02:05:40|14471.3|14351.3|14486.5|14366.5|14486.5|14366.5|14471.3|14351.3|10
1622340350000|2021-05-30 02:05:50|14486.56|14366.56|14495.23|14375.23|14495.23|14375.23|14486.56|14366.56|10
1622340360000|2021-05-30 02:06:00|14495.85|14375.85|14514.35|14394.35|14514.35|14394.35|14495.85|14375.85|10
1622340370000|2021-05-30 02:06:10|14518.41|14398.41|14517.22|14397.22|14518.88|14398.88|14517.22|14397.22|10
1622340380000|2021-05-30 02:06:20|14516.95|14396.95|14515.8|14395.8|14516.95|14396.95|14513.34|14393.34|10
1622340390000|2021-05-30 02:06:30|14519.44|14399.44|14532.38|14412.38|14532.56|14412.56|14519.44|14399.44|10
1622340400000|2021-05-30 02:06:40|14531.92|14411.92|14531.57|14411.57|14531.92|14411.92|14530.35|14410.35|10
1622340410000|2021-05-30 02:06:50|14532.17|14412.17|14532.89|14412.89|14532.89|14412.89|14531.12|14411.12|10
1622340420000|2021-05-30 02:07:00|14532.39|14412.39|14530.25|14410.25|14532.66|14412.66|14530.25|14410.25|10
1622340430000|2021-05-30 02:07:10|14530.08|14410.08|14524.02|14404.02|14530.08|14410.08|14524.02|14404.02|10
1622340440000|2021-05-30 02:07:20|14524.1|14404.1|14521.69|14401.69|14524.75|14404.75|14521.69|14401.69|9
1622340450000|2021-05-30 02:07:30|14520.81|14400.81|14520.46|14400.46|14520.91|14400.91|14520.17|14400.17|10
1622340460000|2021-05-30 02:07:40|14520.81|14400.81|14533.13|14413.13|14533.13|14413.13|14520.81|14400.81|10
1622340470000|2021-05-30 02:07:50|14533.8|14413.8|14535.29|14415.29|14536.82|14416.82|14533.8|14413.8|10
1622340480000|2021-05-30 02:08:00|14534.88|14414.88|14539.61|14419.61|14540.19|14420.19|14534.88|14414.88|10
1622340490000|2021-05-30 02:08:10|14540.03|14420.03|14548.56|14428.56|14549.3|14429.3|14540.03|14420.03|10
1622340500000|2021-05-30 02:08:20|14548.83|14428.83|14565.61|14445.61|14565.61|14445.61|14548.83|14428.83|10
1622340510000|2021-05-30 02:08:30|14565.63|14445.63|14570.66|14450.66|14570.9|14450.9|14565.63|14445.63|10
1622340520000|2021-05-30 02:08:40|14570.83|14450.83|14568.23|14448.23|14570.92|14450.92|14568.23|14448.23|10
1622340530000|2021-05-30 02:08:50|14568.47|14448.47|14564.27|14444.27|14568.86|14448.86|14564.27|14444.27|10
1622340540000|2021-05-30 02:09:00|14564.18|14444.18|14555.35|14435.35|14564.18|14444.18|14555.35|14435.35|10
1622340550000|2021-05-30 02:09:10|14555.47|14435.47|14544.61|14424.61|14555.47|14435.47|14544.61|14424.61|10
1622340560000|2021-05-30 02:09:20|14544.48|14424.48|14546.36|14426.36|14546.97|14426.97|14542.57|14422.57|10
1622340570000|2021-05-30 02:09:30|14545.73|14425.73|14552.02|14432.02|14552.02|14432.02|14545.73|14425.73|10
1622340580000|2021-05-30 02:09:40|14552.1|14432.1|14558.05|14438.05|14558.05|14438.05|14552.1|14432.1|9
1622340590000|2021-05-30 02:09:50|14558.55|14438.55|14560.74|14440.74|14561.05|14441.05|14558.55|14438.55|9
1622340600000|2021-05-30 02:10:00|14560.98|14440.98|14560.72|14440.72|14561.33|14441.33|14559.59|14439.59|10
1622340610000|2021-05-30 02:10:10|14561.12|14441.12|14562.41|14442.41|14562.41|14442.41|14559.49|14439.49|10
1622340620000|2021-05-30 02:10:20|14563.03|14443.03|14566.83|14446.83|14567.47|14447.47|14563.03|14443.03|10
1622340630000|2021-05-30 02:10:30|14567.01|14447.01|14566.99|14446.99|14567.01|14447.01|14565.59|14445.59|9
1622340640000|2021-05-30 02:10:40|14566.17|14446.17|14564.13|14444.13|14567.19|14447.19|14564.13|14444.13|10
1622340650000|2021-05-30 02:10:50|14564.92|14444.92|14564.18|14444.18|14564.92|14444.92|14563.44|14443.44|8
1622340660000|2021-05-30 02:11:00|14565.84|14445.84|14561.56|14441.56|14566.93|14446.93|14561.56|14441.56|10
1622340670000|2021-05-30 02:11:10|14561.2|14441.2|14549.93|14429.93|14561.2|14441.2|14549.93|14429.93|10
1622340680000|2021-05-30 02:11:20|14549.75|14429.75|14549.56|14429.56|14549.88|14429.88|14548.66|14428.66|10
1622340690000|2021-05-30 02:11:30|14549.76|14429.76|14551.74|14431.74|14552.5|14432.5|14549.76|14429.76|10
1622340700000|2021-05-30 02:11:40|14551.09|14431.09|14551.93|14431.93|14551.93|14431.93|14550.58|14430.58|10
1622340710000|2021-05-30 02:11:50|14551.49|14431.49|14548.03|14428.03|14551.49|14431.49|14548.03|14428.03|10
1622340720000|2021-05-30 02:12:00|14548.7|14428.7|14550.55|14430.55|14550.55|14430.55|14548.7|14428.7|10
1622340730000|2021-05-30 02:12:10|14550.21|14430.21|14547.93|14427.93|14550.21|14430.21|14547.91|14427.91|10
1622340740000|2021-05-30 02:12:20|14548.03|14428.03|14550|14430|14550|14430|14547.27|14427.27|10
1622340750000|2021-05-30 02:12:30|14549.76|14429.76|14550.97|14430.97|14551.05|14431.05|14549.76|14429.76|10
1622340760000|2021-05-30 02:12:40|14551.72|14431.72|14553.76|14433.76|14555.7|14435.7|14551.72|14431.72|10
1622340770000|2021-05-30 02:12:50|14553.92|14433.92|14551.48|14431.48|14554.01|14434.01|14551.48|14431.48|10
1622340780000|2021-05-30 02:13:00|14551.85|14431.85|14545.78|14425.78|14551.85|14431.85|14545.78|14425.78|10
1622340790000|2021-05-30 02:13:10|14546.43|14426.43|14546.61|14426.61|14546.66|14426.66|14545.07|14425.07|10
1622340800000|2021-05-30 02:13:20|14546.96|14426.96|14547.94|14427.94|14547.94|14427.94|14546.62|14426.62|9
1622340810000|2021-05-30 02:13:30|14548.94|14428.94|14545.85|14425.85|14548.94|14428.94|14545.85|14425.85|10
1622340820000|2021-05-30 02:13:40|14546.94|14426.94|14546.92|14426.92|14548.25|14428.25|14546.92|14426.92|10
1622340830000|2021-05-30 02:13:50|14546.15|14426.15|14542.88|14422.88|14546.15|14426.15|14542.88|14422.88|10
1622340840000|2021-05-30 02:14:00|14543.32|14423.32|14544.09|14424.09|14544.17|14424.17|14542.49|14422.49|10
1622340850000|2021-05-30 02:14:10|14543.86|14423.86|14545.73|14425.73|14545.91|14425.91|14543.25|14423.25|10
1622340860000|2021-05-30 02:14:20|14546.12|14426.12|14547.37|14427.37|14547.56|14427.56|14544.94|14424.94|10
1622340870000|2021-05-30 02:14:30|14547.32|14427.32|14547.49|14427.49|14548.02|14428.02|14546.76|14426.76|10
1622340880000|2021-05-30 02:14:40|14547.59|14427.59|14549.74|14429.74|14549.74|14429.74|14547.59|14427.59|9
1622340890000|2021-05-30 02:14:50|14549.66|14429.66|14550.03|14430.03|14550.1|14430.1|14548.97|14428.97|10
1622340900000|2021-05-30 02:15:00|14549.9|14429.9|14552.23|14432.23|14552.23|14432.23|14549.9|14429.9|9
1622340910000|2021-05-30 02:15:10|14552.82|14432.82|14556.07|14436.07|14556.07|14436.07|14552.82|14432.82|10
1622340920000|2021-05-30 02:15:20|14556.84|14436.84|14563.44|14443.44|14563.44|14443.44|14556.84|14436.84|10
1622340930000|2021-05-30 02:15:30|14564.05|14444.05|14573.69|14453.69|14573.69|14453.69|14564.05|14444.05|10
1622340940000|2021-05-30 02:15:40|14573.47|14453.47|14578.53|14458.53|14578.53|14458.53|14573.47|14453.47|9
1622340950000|2021-05-30 02:15:50|14578.86|14458.86|14581.14|14461.14|14581.3|14461.3|14578.64|14458.64|9
1622340960000|2021-05-30 02:16:00|14581.37|14461.37|14596.3|14476.3|14596.3|14476.3|14581.37|14461.37|10
1622340970000|2021-05-30 02:16:10|14596.18|14476.18|14610.36|14490.36|14610.36|14490.36|14596.18|14476.18|10
1622340980000|2021-05-30 02:16:20|14611.88|14491.88|14615.27|14495.27|14616.35|14496.35|14611.88|14491.88|10
1622340990000|2021-05-30 02:16:30|14616.95|14496.95|14624.59|14504.59|14624.59|14504.59|14616.95|14496.95|10
1622341000000|2021-05-30 02:16:40|14625.74|14505.74|14623.78|14503.78|14625.74|14505.74|14623.6|14503.6|10
1622341010000|2021-05-30 02:16:50|14623.73|14503.73|14623.2|14503.2|14624.37|14504.37|14623.2|14503.2|9
1622341020000|2021-05-30 02:17:00|14623.37|14503.37|14625.59|14505.59|14626.82|14506.82|14622.63|14502.63|10
1622341030000|2021-05-30 02:17:10|14625.52|14505.52|14623.8|14503.8|14625.52|14505.52|14622.72|14502.72|9
1622341040000|2021-05-30 02:17:20|14623.17|14503.17|14618.7|14498.7|14623.17|14503.17|14618.64|14498.64|10
1622341050000|2021-05-30 02:17:30|14619.69|14499.69|14622.6|14502.6|14622.83|14502.83|14619.69|14499.69|10
1622341060000|2021-05-30 02:17:40|14622.65|14502.65|14622.92|14502.92|14623.36|14503.36|14622.64|14502.64|10
1622341070000|2021-05-30 02:17:50|14621.41|14501.41|14620.94|14500.94|14621.41|14501.41|14619.16|14499.16|10
1622341080000|2021-05-30 02:18:00|14621.16|14501.16|14626.74|14506.74|14626.79|14506.79|14621.16|14501.16|10
1622341090000|2021-05-30 02:18:10|14626.49|14506.49|14627.36|14507.36|14627.59|14507.59|14625.84|14505.84|10
1622341100000|2021-05-30 02:18:20|14627.38|14507.38|14630.33|14510.33|14630.78|14510.78|14627.38|14507.38|10
1622341110000|2021-05-30 02:18:30|14631.56|14511.56|14632.53|14512.53|14632.81|14512.81|14630.9|14510.9|10
1622341120000|2021-05-30 02:18:40|14632.68|14512.68|14633.73|14513.73|14633.73|14513.73|14631.29|14511.29|10
1622341130000|2021-05-30 02:18:50|14634.03|14514.03|14637.17|14517.17|14637.4|14517.4|14633.58|14513.58|10
1622341140000|2021-05-30 02:19:00|14637.9|14517.9|14639.44|14519.44|14639.44|14519.44|14637.53|14517.53|10
1622341150000|2021-05-30 02:19:10|14640.02|14520.02|14643.16|14523.16|14643.16|14523.16|14640.02|14520.02|10
1622341160000|2021-05-30 02:19:20|14643.66|14523.66|14646.59|14526.59|14647.64|14527.64|14643.66|14523.66|10
1622341170000|2021-05-30 02:19:30|14648.58|14528.58|14653.93|14533.93|14655.55|14535.55|14648.58|14528.58|10
1622341180000|2021-05-30 02:19:40|14654.59|14534.59|14666.01|14546.01|14666.01|14546.01|14654.59|14534.59|10
1622341190000|2021-05-30 02:19:50|14667.42|14547.42|14674.87|14554.87|14674.87|14554.87|14667.42|14547.42|10
1622341200000|2021-05-30 02:20:00|14673.62|14553.62|14675.54|14555.54|14676.5|14556.5|14673.01|14553.01|10
1622341210000|2021-05-30 02:20:10|14675.52|14555.52|14697.62|14577.62|14697.62|14577.62|14675.52|14555.52|10
1622341220000|2021-05-30 02:20:20|14698.99|14578.99|14708.52|14588.52|14708.92|14588.92|14698.99|14578.99|10
1622341230000|2021-05-30 02:20:30|14710.16|14590.16|14709.46|14589.46|14710.83|14590.83|14708.7|14588.7|9
1622341240000|2021-05-30 02:20:40|14710.53|14590.53|14713.02|14593.02|14713.02|14593.02|14710.53|14590.53|10
1622341250000|2021-05-30 02:20:50|14714|14594|14710.51|14590.51|14714.82|14594.82|14710.51|14590.51|10
1622341260000|2021-05-30 02:21:00|14709.45|14589.45|14703.41|14583.41|14709.45|14589.45|14703.41|14583.41|10
1622341270000|2021-05-30 02:21:10|14701.92|14581.92|14691.85|14571.85|14701.92|14581.92|14691.85|14571.85|10
1622341280000|2021-05-30 02:21:20|14692.23|14572.23|14691.96|14571.96|14695.01|14575.01|14691.18|14571.18|10
1622341290000|2021-05-30 02:21:30|14691.97|14571.97|14689.94|14569.94|14691.97|14571.97|14689.42|14569.42|10
1622341300000|2021-05-30 02:21:40|14688.09|14568.09|14686.61|14566.61|14688.1|14568.1|14686.61|14566.61|10
1622341310000|2021-05-30 02:21:50|14686.91|14566.91|14683.55|14563.55|14688.18|14568.18|14683.55|14563.55|10
1622341320000|2021-05-30 02:22:00|14683.37|14563.37|14681.77|14561.77|14683.37|14563.37|14679.97|14559.97|10
1622341330000|2021-05-30 02:22:10|14680.82|14560.82|14675.59|14555.59|14680.82|14560.82|14675.59|14555.59|10
1622341340000|2021-05-30 02:22:20|14675.11|14555.11|14669.19|14549.19|14675.11|14555.11|14669.19|14549.19|10
1622341350000|2021-05-30 02:22:30|14669.06|14549.06|14663.89|14543.89|14669.06|14549.06|14663.6|14543.6|10
1622341360000|2021-05-30 02:22:40|14664.69|14544.69|14668.07|14548.07|14668.91|14548.91|14664.6|14544.6|10
1622341370000|2021-05-30 02:22:50|14667.73|14547.73|14667.19|14547.19|14667.73|14547.73|14667.05|14547.05|10
1622341380000|2021-05-30 02:23:00|14667.34|14547.34|14672.72|14552.72|14672.72|14552.72|14666.51|14546.51|10
1622341390000|2021-05-30 02:23:10|14675.48|14555.48|14676.85|14556.85|14677.02|14557.02|14675.48|14555.48|10
1622341400000|2021-05-30 02:23:20|14676.92|14556.92|14675.87|14555.87|14676.92|14556.92|14675.66|14555.66|10
1622341410000|2021-05-30 02:23:30|14676.03|14556.03|14676.47|14556.47|14677.19|14557.19|14675.63|14555.63|10
1622341420000|2021-05-30 02:23:40|14674.06|14554.06|14671.29|14551.29|14675.59|14555.59|14671.29|14551.29|10
1622341430000|2021-05-30 02:23:50|14671.1|14551.1|14662.65|14542.65|14671.1|14551.1|14662.65|14542.65|10
1622341440000|2021-05-30 02:24:00|14662.34|14542.34|14657.81|14537.81|14662.34|14542.34|14657.81|14537.81|8
1622341450000|2021-05-30 02:24:10|14658.62|14538.62|14663.64|14543.64|14663.89|14543.89|14658.62|14538.62|9
1622341460000|2021-05-30 02:24:20|14663.74|14543.74|14673.87|14553.87|14673.87|14553.87|14663.74|14543.74|10
1622341470000|2021-05-30 02:24:30|14674.4|14554.4|14681.16|14561.16|14681.16|14561.16|14674.22|14554.22|10
1622341480000|2021-05-30 02:24:40|14682.64|14562.64|14685.01|14565.01|14686.04|14566.04|14682.64|14562.64|10
1622341490000|2021-05-30 02:24:50|14684.85|14564.85|14682.97|14562.97|14685.08|14565.08|14682.97|14562.97|10
1622341500000|2021-05-30 02:25:00|14682.9|14562.9|14681.65|14561.65|14683.39|14563.39|14681.65|14561.65|10
1622341510000|2021-05-30 02:25:10|14682.62|14562.62|14681.74|14561.74|14683.55|14563.55|14681.74|14561.74|10
1622341520000|2021-05-30 02:25:20|14682.01|14562.01|14682.52|14562.52|14682.88|14562.88|14679.78|14559.78|10
1622341530000|2021-05-30 02:25:30|14682.67|14562.67|14688.25|14568.25|14688.25|14568.25|14681.96|14561.96|10
1622341540000|2021-05-30 02:25:40|14690.04|14570.04|14692.06|14572.06|14692.94|14572.94|14690.04|14570.04|10
1622341550000|2021-05-30 02:25:50|14691.51|14571.51|14687.07|14567.07|14691.51|14571.51|14686.93|14566.93|10
1622341560000|2021-05-30 02:26:00|14686.39|14566.39|14684.62|14564.62|14687.57|14567.57|14684.28|14564.28|10
1622341570000|2021-05-30 02:26:10|14684.93|14564.93|14685.14|14565.14|14685.58|14565.58|14683.2|14563.2|10
1622341580000|2021-05-30 02:26:20|14687.67|14567.67|14694.93|14574.93|14694.93|14574.93|14687.67|14567.67|10
1622341590000|2021-05-30 02:26:30|14695.33|14575.33|14703.38|14583.38|14703.59|14583.59|14694.49|14574.49|10
1622341600000|2021-05-30 02:26:40|14704.14|14584.14|14708.81|14588.81|14708.81|14588.81|14703.47|14583.47|10
1622341610000|2021-05-30 02:26:50|14708.42|14588.42|14711.57|14591.57|14712.01|14592.01|14708.42|14588.42|10
1622341620000|2021-05-30 02:27:00|14711.19|14591.19|14715.66|14595.66|14715.66|14595.66|14711.19|14591.19|10
1622341630000|2021-05-30 02:27:10|14715.07|14595.07|14712.63|14592.63|14715.41|14595.41|14712.63|14592.63|10
1622341640000|2021-05-30 02:27:20|14712.7|14592.7|14720.01|14600.01|14720.05|14600.05|14712.7|14592.7|10
1622341650000|2021-05-30 02:27:30|14719.85|14599.85|14724.42|14604.42|14724.42|14604.42|14719.85|14599.85|10
1622341660000|2021-05-30 02:27:40|14725.68|14605.68|14739|14619|14739.36|14619.36|14725.18|14605.18|10
1622341670000|2021-05-30 02:27:50|14741.52|14621.52|14740.68|14620.68|14742.22|14622.22|14740.56|14620.56|10
1622341680000|2021-05-30 02:28:00|14740.48|14620.48|14734.28|14614.28|14740.48|14620.48|14733.9|14613.9|10
1622341690000|2021-05-30 02:28:10|14734.74|14614.74|14726.68|14606.68|14734.74|14614.74|14726.68|14606.68|10
1622341700000|2021-05-30 02:28:20|14726.64|14606.64|14720.37|14600.37|14726.64|14606.64|14720.37|14600.37|10
1622341710000|2021-05-30 02:28:30|14720|14600|14721.74|14601.74|14721.74|14601.74|14720|14600|10
1622341720000|2021-05-30 02:28:40|14721.92|14601.92|14732.55|14612.55|14732.55|14612.55|14721.92|14601.92|10
1622341730000|2021-05-30 02:28:50|14732.8|14612.8|14738|14618|14738|14618|14732.8|14612.8|10
1622341740000|2021-05-30 02:29:00|14738.65|14618.65|14741.13|14621.13|14741.13|14621.13|14738.65|14618.65|9
1622341750000|2021-05-30 02:29:10|14741.37|14621.37|14738.88|14618.88|14742.13|14622.13|14738.88|14618.88|10
1622341760000|2021-05-30 02:29:20|14739.49|14619.49|14737.35|14617.35|14739.78|14619.78|14737.35|14617.35|10
1622341770000|2021-05-30 02:29:30|14736.5|14616.5|14735.75|14615.75|14736.81|14616.81|14735.39|14615.39|10
1622341780000|2021-05-30 02:29:40|14736.07|14616.07|14734.96|14614.96|14737.42|14617.42|14734.96|14614.96|10
1622341790000|2021-05-30 02:29:50|14735.64|14615.64|14735.86|14615.86|14736.75|14616.75|14735.34|14615.34|10
1622341800000|2021-05-30 02:30:00|14736.72|14616.72|14734|14614|14737.91|14617.91|14733.83|14613.83|10
1622341810000|2021-05-30 02:30:10|14733.6|14613.6|14726.19|14606.19|14733.6|14613.6|14726.19|14606.19|10
1622341820000|2021-05-30 02:30:20|14723.13|14603.13|14715.43|14595.43|14723.13|14603.13|14715.43|14595.43|10
1622341830000|2021-05-30 02:30:30|14714.01|14594.01|14712.69|14592.69|14715.85|14595.85|14712.69|14592.69|10
1622341840000|2021-05-30 02:30:40|14712.19|14592.19|14712.39|14592.39|14713.15|14593.15|14712.02|14592.02|10
1622341850000|2021-05-30 02:30:50|14712.11|14592.11|14711.91|14591.91|14712.49|14592.49|14709|14589|10
1622341860000|2021-05-30 02:31:00|14712.06|14592.06|14722.1|14602.1|14722.1|14602.1|14712.06|14592.06|10
1622341870000|2021-05-30 02:31:10|14721.75|14601.75|14722.56|14602.56|14723.45|14603.45|14721.15|14601.15|10
1622341880000|2021-05-30 02:31:20|14723.16|14603.16|14724.03|14604.03|14725.48|14605.48|14722.69|14602.69|10
1622341890000|2021-05-30 02:31:30|14723.79|14603.79|14724.39|14604.39|14725.58|14605.58|14723.69|14603.69|10
1622341900000|2021-05-30 02:31:40|14725.26|14605.26|14730.58|14610.58|14730.58|14610.58|14724.08|14604.08|10
1622341910000|2021-05-30 02:31:50|14731.32|14611.32|14732.81|14612.81|14734.67|14614.67|14731.32|14611.32|10
1622341920000|2021-05-30 02:32:00|14732.56|14612.56|14743.18|14623.18|14743.18|14623.18|14732.56|14612.56|10
1622341930000|2021-05-30 02:32:10|14744.27|14624.27|14750.38|14630.38|14750.49|14630.49|14744.27|14624.27|10
1622341940000|2021-05-30 02:32:20|14749.93|14629.93|14751.58|14631.58|14751.58|14631.58|14748.24|14628.24|10
1622341950000|2021-05-30 02:32:30|14753.08|14633.08|14763.7|14643.7|14763.7|14643.7|14753.08|14633.08|10
1622341960000|2021-05-30 02:32:40|14764.04|14644.04|14769.79|14649.79|14769.79|14649.79|14763.81|14643.81|10
1622341970000|2021-05-30 02:32:50|14769|14649|14780.04|14660.04|14780.04|14660.04|14769|14649|10
1622341980000|2021-05-30 02:33:00|14780.5|14660.5|14796.31|14676.31|14796.31|14676.31|14780.5|14660.5|10
1622341990000|2021-05-30 02:33:10|14797.12|14677.12|14803.15|14683.15|14805.66|14685.66|14796.51|14676.51|10
1622342000000|2021-05-30 02:33:20|14803.3|14683.3|14795.42|14675.42|14804.17|14684.17|14795.42|14675.42|10
1622342010000|2021-05-30 02:33:30|14795.95|14675.95|14798.08|14678.08|14799.18|14679.18|14795.6|14675.6|10
1622342020000|2021-05-30 02:33:40|14797.81|14677.81|14801.03|14681.03|14801.37|14681.37|14797.81|14677.81|10
1622342030000|2021-05-30 02:33:50|14801.11|14681.11|14800.01|14680.01|14802.45|14682.45|14799.32|14679.32|10
1622342040000|2021-05-30 02:34:00|14799.95|14679.95|14801.41|14681.41|14801.47|14681.47|14799.04|14679.04|9
1622342050000|2021-05-30 02:34:10|14801.38|14681.38|14803.85|14683.85|14804.4|14684.4|14801|14681|10
1622342060000|2021-05-30 02:34:20|14803.97|14683.97|14805.67|14685.67|14807.36|14687.36|14803.97|14683.97|10
1622342070000|2021-05-30 02:34:30|14806.16|14686.16|14804.37|14684.37|14806.18|14686.18|14804.37|14684.37|10
1622342080000|2021-05-30 02:34:40|14804.15|14684.15|14802.55|14682.55|14804.31|14684.31|14801.12|14681.12|10
1622342090000|2021-05-30 02:34:50|14802.26|14682.26|14804.88|14684.88|14804.88|14684.88|14802.15|14682.15|10
1622342100000|2021-05-30 02:35:00|14807.26|14687.26|14804.09|14684.09|14808.77|14688.77|14804.09|14684.09|10
1622342110000|2021-05-30 02:35:10|14800.18|14680.18|14795.99|14675.99|14800.18|14680.18|14794.87|14674.87|10
1622342120000|2021-05-30 02:35:20|14795.94|14675.94|14799.74|14679.74|14799.96|14679.96|14795.16|14675.16|10
1622342130000|2021-05-30 02:35:30|14799.28|14679.28|14802.05|14682.05|14802.05|14682.05|14799.28|14679.28|10
1622342140000|2021-05-30 02:35:40|14801.9|14681.9|14800.42|14680.42|14802.71|14682.71|14799.98|14679.98|10
1622342150000|2021-05-30 02:35:50|14800.51|14680.51|14798.69|14678.69|14800.85|14680.85|14798.69|14678.69|10
1622342160000|2021-05-30 02:36:00|14798.38|14678.38|14798.38|14678.38|14798.48|14678.48|14797.19|14677.19|10
1622342170000|2021-05-30 02:36:10|14797.33|14677.33|14793.81|14673.81|14797.33|14677.33|14793.81|14673.81|10
1622342180000|2021-05-30 02:36:20|14793.51|14673.51|14788.06|14668.06|14793.51|14673.51|14788.06|14668.06|10
1622342190000|2021-05-30 02:36:30|14787.43|14667.43|14782.21|14662.21|14787.43|14667.43|14782.21|14662.21|10
1622342200000|2021-05-30 02:36:40|14780.88|14660.88|14779.92|14659.92|14781.18|14661.18|14779.44|14659.44|10
1622342210000|2021-05-30 02:36:50|14779.96|14659.96|14774.28|14654.28|14779.96|14659.96|14774.28|14654.28|10
1622342220000|2021-05-30 02:37:00|14772.76|14652.76|14771.14|14651.14|14772.88|14652.88|14770.56|14650.56|10
1622342230000|2021-05-30 02:37:10|14770.78|14650.78|14775.63|14655.63|14775.63|14655.63|14770.78|14650.78|10
1622342240000|2021-05-30 02:37:20|14777.93|14657.93|14781.76|14661.76|14781.76|14661.76|14777.93|14657.93|10
1622342250000|2021-05-30 02:37:30|14782.08|14662.08|14782.73|14662.73|14783.45|14663.45|14782.08|14662.08|10
1622342260000|2021-05-30 02:37:40|14782.25|14662.25|14781.31|14661.31|14782.84|14662.84|14781.15|14661.15|10
1622342270000|2021-05-30 02:37:50|14781.59|14661.59|14779.27|14659.27|14781.7|14661.7|14779.27|14659.27|10
1622342280000|2021-05-30 02:38:00|14778.64|14658.64|14776.33|14656.33|14778.65|14658.65|14775.97|14655.97|9
1622342290000|2021-05-30 02:38:10|14776.34|14656.34|14774.68|14654.68|14777.72|14657.72|14774.68|14654.68|10
1622342300000|2021-05-30 02:38:20|14773.86|14653.86|14771.04|14651.04|14773.86|14653.86|14771.04|14651.04|10
1622342310000|2021-05-30 02:38:30|14769.57|14649.57|14767.94|14647.94|14769.57|14649.57|14767.94|14647.94|10
1622342320000|2021-05-30 02:38:40|14768.04|14648.04|14766.55|14646.55|14768.04|14648.04|14766.39|14646.39|10
1622342330000|2021-05-30 02:38:50|14766.65|14646.65|14769.38|14649.38|14769.38|14649.38|14766.65|14646.65|10
1622342340000|2021-05-30 02:39:00|14769.62|14649.62|14770.63|14650.63|14770.63|14650.63|14769.19|14649.19|10
1622342350000|2021-05-30 02:39:10|14769|14649|14767.96|14647.96|14769.2|14649.2|14767.96|14647.96|10
1622342360000|2021-05-30 02:39:20|14768.07|14648.07|14767.67|14647.67|14769.08|14649.08|14767.67|14647.67|10
1622342370000|2021-05-30 02:39:30|14767.61|14647.61|14769.28|14649.28|14769.28|14649.28|14767.48|14647.48|10
1622342380000|2021-05-30 02:39:40|14770.36|14650.36|14772.07|14652.07|14772.71|14652.71|14770.36|14650.36|10
1622342390000|2021-05-30 02:39:50|14771.72|14651.72|14770.4|14650.4|14772.66|14652.66|14770.4|14650.4|10
1622342400000|2021-05-30 02:40:00|14770.56|14650.56|14771.79|14651.79|14772.44|14652.44|14770.06|14650.06|10
1622342410000|2021-05-30 02:40:10|14771.99|14651.99|14772.95|14652.95|14773.99|14653.99|14771.99|14651.99|10
1622342420000|2021-05-30 02:40:20|14773.39|14653.39|14776.36|14656.36|14776.5|14656.5|14773.39|14653.39|10
1622342430000|2021-05-30 02:40:30|14776.02|14656.02|14776.68|14656.68|14777.52|14657.52|14775.12|14655.12|10
1622342440000|2021-05-30 02:40:40|14775.61|14655.61|14775.98|14655.98|14776.43|14656.43|14775.61|14655.61|9
1622342450000|2021-05-30 02:40:50|14776|14656|14773.61|14653.61|14776.28|14656.28|14773.61|14653.61|10
1622342460000|2021-05-30 02:41:00|14772.65|14652.65|14770.32|14650.32|14772.9|14652.9|14770.32|14650.32|10
1622342470000|2021-05-30 02:41:10|14770.14|14650.14|14768.36|14648.36|14770.32|14650.32|14768.36|14648.36|8
1622342480000|2021-05-30 02:41:20|14768.18|14648.18|14768.8|14648.8|14768.8|14648.8|14766.29|14646.29|10
1622342490000|2021-05-30 02:41:30|14768.94|14648.94|14770.65|14650.65|14770.65|14650.65|14767.27|14647.27|10
1622342500000|2021-05-30 02:41:40|14770.86|14650.86|14776.65|14656.65|14776.65|14656.65|14770.86|14650.86|10
1622342510000|2021-05-30 02:41:50|14777.05|14657.05|14779.14|14659.14|14779.14|14659.14|14776.37|14656.37|10
1622342520000|2021-05-30 02:42:00|14780.55|14660.55|14777.25|14657.25|14781.87|14661.87|14777.25|14657.25|10
1622342530000|2021-05-30 02:42:10|14777.49|14657.49|14775.74|14655.74|14777.53|14657.53|14775.34|14655.34|10
1622342540000|2021-05-30 02:42:20|14776.82|14656.82|14774.61|14654.61|14777.76|14657.76|14774.51|14654.51|10
1622342550000|2021-05-30 02:42:30|14774.59|14654.59|14776.56|14656.56|14777.06|14657.06|14774.59|14654.59|10
1622342560000|2021-05-30 02:42:40|14776.83|14656.83|14778.71|14658.71|14778.71|14658.71|14776.83|14656.83|9
1622342570000|2021-05-30 02:42:50|14780.2|14660.2|14782.44|14662.44|14782.8|14662.8|14779.28|14659.28|10
1622342580000|2021-05-30 02:43:00|14782.43|14662.43|14786.7|14666.7|14786.7|14666.7|14782.25|14662.25|10
1622342590000|2021-05-30 02:43:10|14787.42|14667.42|14790.42|14670.42|14790.42|14670.42|14787.42|14667.42|9
1622342600000|2021-05-30 02:43:20|14790.39|14670.39|14792.95|14672.95|14792.99|14672.99|14790.39|14670.39|10
1622342610000|2021-05-30 02:43:30|14793.31|14673.31|14796.77|14676.77|14796.77|14676.77|14793.31|14673.31|10
1622342620000|2021-05-30 02:43:40|14797.22|14677.22|14804.54|14684.54|14804.54|14684.54|14797.22|14677.22|10
1622342630000|2021-05-30 02:43:50|14803.69|14683.69|14801.92|14681.92|14804.55|14684.55|14801.92|14681.92|10
1622342640000|2021-05-30 02:44:00|14802.09|14682.09|14804.68|14684.68|14804.68|14684.68|14801.34|14681.34|10
1622342650000|2021-05-30 02:44:10|14805.8|14685.8|14812.89|14692.89|14813.22|14693.22|14805.8|14685.8|10
1622342660000|2021-05-30 02:44:20|14814.46|14694.46|14828.48|14708.48|14828.48|14708.48|14814.46|14694.46|10
1622342670000|2021-05-30 02:44:30|14831.28|14711.28|14843.44|14723.44|14843.44|14723.44|14831.16|14711.16|10
1622342680000|2021-05-30 02:44:40|14845.93|14725.93|14848.28|14728.28|14850.18|14730.18|14845.93|14725.93|10
1622342690000|2021-05-30 02:44:50|14847.83|14727.83|14836.14|14716.14|14847.83|14727.83|14836.14|14716.14|10
1622342700000|2021-05-30 02:45:00|14836.01|14716.01|14829.95|14709.95|14836.26|14716.26|14829.95|14709.95|10
1622342710000|2021-05-30 02:45:10|14829.75|14709.75|14823.54|14703.54|14829.75|14709.75|14823.14|14703.14|10
1622342720000|2021-05-30 02:45:20|14821.9|14701.9|14815.31|14695.31|14821.9|14701.9|14815.31|14695.31|10
1622342730000|2021-05-30 02:45:30|14815.48|14695.48|14808.37|14688.37|14815.48|14695.48|14807.94|14687.94|10
1622342740000|2021-05-30 02:45:40|14808.7|14688.7|14808.99|14688.99|14809.32|14689.32|14808.32|14688.32|10
1622342750000|2021-05-30 02:45:50|14808.82|14688.82|14805.57|14685.57|14808.82|14688.82|14805.18|14685.18|10
1622342760000|2021-05-30 02:46:00|14805.69|14685.69|14798.66|14678.66|14805.69|14685.69|14798.66|14678.66|10
1622342770000|2021-05-30 02:46:10|14798.46|14678.46|14794.93|14674.93|14798.46|14678.46|14794.93|14674.93|10
1622342780000|2021-05-30 02:46:20|14795.13|14675.13|14794.6|14674.6|14795.85|14675.85|14794.53|14674.53|10
1622342790000|2021-05-30 02:46:30|14794.62|14674.62|14792.29|14672.29|14794.66|14674.66|14792.29|14672.29|10
1622342800000|2021-05-30 02:46:40|14792.07|14672.07|14791.81|14671.81|14792.26|14672.26|14790.51|14670.51|10
1622342810000|2021-05-30 02:46:50|14793.14|14673.14|14794.54|14674.54|14794.54|14674.54|14793.14|14673.14|9
1622342820000|2021-05-30 02:47:00|14794.45|14674.45|14801.28|14681.28|14801.28|14681.28|14793.17|14673.17|10
1622342830000|2021-05-30 02:47:10|14803.11|14683.11|14805.07|14685.07|14807.85|14687.85|14803.11|14683.11|10
1622342840000|2021-05-30 02:47:20|14805.01|14685.01|14803.75|14683.75|14806.07|14686.07|14803.32|14683.32|10
1622342850000|2021-05-30 02:47:30|14803.32|14683.32|14804.26|14684.26|14804.26|14684.26|14803.32|14683.32|10
1622342860000|2021-05-30 02:47:40|14803.88|14683.88|14802.47|14682.47|14804.06|14684.06|14802.47|14682.47|10
1622342870000|2021-05-30 02:47:50|14802.73|14682.73|14797.71|14677.71|14802.73|14682.73|14797.71|14677.71|10
1622342880000|2021-05-30 02:48:00|14797.88|14677.88|14804.42|14684.42|14804.42|14684.42|14797.57|14677.57|10
1622342890000|2021-05-30 02:48:10|14804.81|14684.81|14805.52|14685.52|14806.45|14686.45|14803.26|14683.26|10
1622342900000|2021-05-30 02:48:20|14805.61|14685.61|14808.94|14688.94|14808.94|14688.94|14805.47|14685.47|9
1622342910000|2021-05-30 02:48:30|14809.51|14689.51|14808.3|14688.3|14810.64|14690.64|14808.22|14688.22|10
1622342920000|2021-05-30 02:48:40|14807.15|14687.15|14807.89|14687.89|14808.93|14688.93|14807.15|14687.15|10
1622342930000|2021-05-30 02:48:50|14807.77|14687.77|14809.09|14689.09|14809.49|14689.49|14807.77|14687.77|10
1622342940000|2021-05-30 02:49:00|14808.75|14688.75|14808.68|14688.68|14808.97|14688.97|14808.38|14688.38|10
1622342950000|2021-05-30 02:49:10|14808.62|14688.62|14805.54|14685.54|14808.62|14688.62|14805.54|14685.54|10
1622342960000|2021-05-30 02:49:20|14805.26|14685.26|14802.14|14682.14|14805.26|14685.26|14802.14|14682.14|10
1622342970000|2021-05-30 02:49:30|14802.21|14682.21|14803.11|14683.11|14803.11|14683.11|14799.72|14679.72|10
1622342980000|2021-05-30 02:49:40|14803.87|14683.87|14801.01|14681.01|14804.8|14684.8|14801.01|14681.01|10
1622342990000|2021-05-30 02:49:50|14800.66|14680.66|14799.07|14679.07|14800.66|14680.66|14798.43|14678.43|10
1622343000000|2021-05-30 02:50:00|14799.21|14679.21|14804.9|14684.9|14804.9|14684.9|14798.75|14678.75|9
1622343010000|2021-05-30 02:50:10|14804.94|14684.94|14806.15|14686.15|14806.35|14686.35|14803.36|14683.36|10
1622343020000|2021-05-30 02:50:20|14806.05|14686.05|14805.74|14685.74|14806.05|14686.05|14803.65|14683.65|9
1622343030000|2021-05-30 02:50:30|14805.5|14685.5|14805.87|14685.87|14806.4|14686.4|14805.31|14685.31|10
1622343040000|2021-05-30 02:50:40|14805.37|14685.37|14806.34|14686.34|14806.34|14686.34|14805.08|14685.08|10
1622343050000|2021-05-30 02:50:50|14805.73|14685.73|14806.65|14686.65|14806.65|14686.65|14805.37|14685.37|10
1622343060000|2021-05-30 02:51:00|14807.07|14687.07|14808.35|14688.35|14808.99|14688.99|14807.07|14687.07|9
1622343070000|2021-05-30 02:51:10|14808.71|14688.71|14812.19|14692.19|14812.3|14692.3|14808.71|14688.71|10
1622343080000|2021-05-30 02:51:20|14811.85|14691.85|14811.21|14691.21|14811.85|14691.85|14810.28|14690.28|10
1622343090000|2021-05-30 02:51:30|14812.02|14692.02|14812.08|14692.08|14812.85|14692.85|14811.62|14691.62|10
1622343100000|2021-05-30 02:51:40|14811.79|14691.79|14809.37|14689.37|14811.99|14691.99|14809.37|14689.37|10
1622343110000|2021-05-30 02:51:50|14808.86|14688.86|14809.15|14689.15|14809.4|14689.4|14808.34|14688.34|10
1622343120000|2021-05-30 02:52:00|14808.76|14688.76|14814.95|14694.95|14814.99|14694.99|14808.76|14688.76|10
1622343130000|2021-05-30 02:52:10|14815.13|14695.13|14816.24|14696.24|14816.24|14696.24|14815.13|14695.13|10
1622343140000|2021-05-30 02:52:20|14815.83|14695.83|14814.15|14694.15|14815.83|14695.83|14813.81|14693.81|10
1622343150000|2021-05-30 02:52:30|14815.05|14695.05|14817.35|14697.35|14817.35|14697.35|14814.65|14694.65|10
1622343160000|2021-05-30 02:52:40|14817.49|14697.49|14820.31|14700.31|14820.72|14700.72|14817.49|14697.49|10
1622343170000|2021-05-30 02:52:50|14818.55|14698.55|14828.68|14708.68|14828.68|14708.68|14818.55|14698.55|10
1622343180000|2021-05-30 02:53:00|14829.27|14709.27|14841.71|14721.71|14841.71|14721.71|14829.27|14709.27|10
1622343190000|2021-05-30 02:53:10|14842.33|14722.33|14854.4|14734.4|14854.4|14734.4|14841.86|14721.86|10
1622343200000|2021-05-30 02:53:20|14854.16|14734.16|14846.31|14726.31|14854.16|14734.16|14846.31|14726.31|9
1622343210000|2021-05-30 02:53:30|14845.2|14725.2|14835.06|14715.06|14845.2|14725.2|14833.79|14713.79|10
1622343220000|2021-05-30 02:53:40|14833.43|14713.43|14829.19|14709.19|14833.43|14713.43|14829.19|14709.19|10
1622343230000|2021-05-30 02:53:50|14829.22|14709.22|14830.72|14710.72|14832.04|14712.04|14828.77|14708.77|10
1622343240000|2021-05-30 02:54:00|14830.81|14710.81|14837.41|14717.41|14837.41|14717.41|14830.68|14710.68|10
1622343250000|2021-05-30 02:54:10|14837.56|14717.56|14832.6|14712.6|14837.56|14717.56|14832.6|14712.6|10
1622343260000|2021-05-30 02:54:20|14830.73|14710.73|14831.77|14711.77|14834.25|14714.25|14830.73|14710.73|9
1622343270000|2021-05-30 02:54:30|14832.01|14712.01|14831.89|14711.89|14834.55|14714.55|14831.63|14711.63|10
1622343280000|2021-05-30 02:54:40|14832.83|14712.83|14833.78|14713.78|14835.34|14715.34|14832.83|14712.83|9
1622343290000|2021-05-30 02:54:50|14832.43|14712.43|14828.87|14708.87|14832.43|14712.43|14828.75|14708.75|10
1622343300000|2021-05-30 02:55:00|14828.65|14708.65|14827.42|14707.42|14828.7|14708.7|14826.63|14706.63|10
1622343310000|2021-05-30 02:55:10|14827.38|14707.38|14823.69|14703.69|14828.36|14708.36|14823.69|14703.69|10
1622343320000|2021-05-30 02:55:20|14823.49|14703.49|14821.39|14701.39|14823.49|14703.49|14821.39|14701.39|10
1622343330000|2021-05-30 02:55:30|14821.4|14701.4|14817.17|14697.17|14821.4|14701.4|14817.01|14697.01|10
1622343340000|2021-05-30 02:55:40|14817.39|14697.39|14815.96|14695.96|14817.73|14697.73|14815.96|14695.96|9
1622343350000|2021-05-30 02:55:50|14815.33|14695.33|14814.4|14694.4|14816.11|14696.11|14814.18|14694.18|10
1622343360000|2021-05-30 02:56:00|14814.03|14694.03|14809.3|14689.3|14814.34|14694.34|14809.3|14689.3|10
1622343370000|2021-05-30 02:56:10|14809|14689|14804.09|14684.09|14809|14689|14803.83|14683.83|10
1622343380000|2021-05-30 02:56:20|14803.89|14683.89|14805.2|14685.2|14805.49|14685.49|14803.26|14683.26|10
1622343390000|2021-05-30 02:56:30|14805.3|14685.3|14807.7|14687.7|14807.7|14687.7|14805.3|14685.3|10
1622343400000|2021-05-30 02:56:40|14807.6|14687.6|14805.64|14685.64|14807.6|14687.6|14805.53|14685.53|10
1622343410000|2021-05-30 02:56:50|14805.11|14685.11|14804.78|14684.78|14805.11|14685.11|14802.34|14682.34|10
1622343420000|2021-05-30 02:57:00|14804.83|14684.83|14815.04|14695.04|14815.04|14695.04|14804.74|14684.74|10
1622343430000|2021-05-30 02:57:10|14815.8|14695.8|14827.43|14707.43|14827.43|14707.43|14815.8|14695.8|10
1622343440000|2021-05-30 02:57:20|14828.4|14708.4|14834.76|14714.76|14834.98|14714.98|14828.16|14708.16|10
1622343450000|2021-05-30 02:57:30|14832.74|14712.74|14831.27|14711.27|14832.74|14712.74|14829.97|14709.97|10
1622343460000|2021-05-30 02:57:40|14831.62|14711.62|14830.54|14710.54|14832.48|14712.48|14830.39|14710.39|10
1622343470000|2021-05-30 02:57:50|14830.85|14710.85|14829.91|14709.91|14831.42|14711.42|14829.91|14709.91|10
1622343480000|2021-05-30 02:58:00|14828.98|14708.98|14831.64|14711.64|14831.64|14711.64|14827.79|14707.79|9
1622343490000|2021-05-30 02:58:10|14831.75|14711.75|14836.78|14716.78|14836.84|14716.84|14831.75|14711.75|10
1622343500000|2021-05-30 02:58:20|14837.22|14717.22|14840.05|14720.05|14840.05|14720.05|14837.09|14717.09|10
1622343510000|2021-05-30 02:58:30|14839.99|14719.99|14840.72|14720.72|14841.13|14721.13|14839.33|14719.33|9
1622343520000|2021-05-30 02:58:40|14841.03|14721.03|14845.61|14725.61|14845.61|14725.61|14841.03|14721.03|10
1622343530000|2021-05-30 02:58:50|14846.6|14726.6|14847.81|14727.81|14848.71|14728.71|14846.6|14726.6|10
1622343540000|2021-05-30 02:59:00|14848.21|14728.21|14855.76|14735.76|14855.8|14735.8|14848.21|14728.21|10
1622343550000|2021-05-30 02:59:10|14855.64|14735.64|14862.65|14742.65|14862.65|14742.65|14855.64|14735.64|10
1622343560000|2021-05-30 02:59:20|14862.63|14742.63|14857.93|14737.93|14862.63|14742.63|14857.93|14737.93|10
1622343570000|2021-05-30 02:59:30|14857.88|14737.88|14860.06|14740.06|14860.06|14740.06|14857.08|14737.08|10
1622343580000|2021-05-30 02:59:40|14860.21|14740.21|14861.79|14741.79|14863.57|14743.57|14860.21|14740.21|10
1622343590000|2021-05-30 02:59:50|14860.98|14740.98|14855.74|14735.74|14860.98|14740.98|14854.89|14734.89|10
1622343600000|2021-05-30 03:00:00|14855.56|14735.56|14859.84|14739.84|14863.12|14743.12|14855.56|14735.56|10
1622343610000|2021-05-30 03:00:10|14859.66|14739.66|14856.68|14736.68|14859.78|14739.78|14856.34|14736.34|10
1622343620000|2021-05-30 03:00:20|14856.51|14736.51|14858.59|14738.59|14858.76|14738.76|14855.77|14735.77|10
1622343630000|2021-05-30 03:00:30|14858.82|14738.82|14855.68|14735.68|14859.65|14739.65|14855.68|14735.68|10
1622343640000|2021-05-30 03:00:40|14855.37|14735.37|14857.04|14737.04|14857.04|14737.04|14854.09|14734.09|10
1622343650000|2021-05-30 03:00:50|14857.11|14737.11|14860.04|14740.04|14860.23|14740.23|14856.5|14736.5|10
1622343660000|2021-05-30 03:01:00|14860.03|14740.03|14865.67|14745.67|14865.67|14745.67|14860.03|14740.03|10
1622343670000|2021-05-30 03:01:10|14865.76|14745.76|14863.82|14743.82|14865.76|14745.76|14863.82|14743.82|10
1622343680000|2021-05-30 03:01:20|14863.55|14743.55|14866.18|14746.18|14866.18|14746.18|14863.14|14743.14|10
1622343690000|2021-05-30 03:01:30|14866.26|14746.26|14874.54|14754.54|14874.54|14754.54|14866.26|14746.26|10
1622343700000|2021-05-30 03:01:40|14877.34|14757.34|14886.42|14766.42|14886.42|14766.42|14877.34|14757.34|10
1622343710000|2021-05-30 03:01:50|14887.03|14767.03|14890.1|14770.1|14890.98|14770.98|14887.03|14767.03|10
1622343720000|2021-05-30 03:02:00|14889.13|14769.13|14891.92|14771.92|14891.92|14771.92|14889.13|14769.13|10
1622343730000|2021-05-30 03:02:10|14891.58|14771.58|14895.89|14775.89|14895.89|14775.89|14891.58|14771.58|10
1622343740000|2021-05-30 03:02:20|14896.64|14776.64|14896.2|14776.2|14896.64|14776.64|14894.8|14774.8|10
1622343750000|2021-05-30 03:02:30|14895.44|14775.44|14891.64|14771.64|14896.51|14776.51|14891.64|14771.64|10
1622343760000|2021-05-30 03:02:40|14890.18|14770.18|14883.8|14763.8|14890.18|14770.18|14883.54|14763.54|10
1622343770000|2021-05-30 03:02:50|14883.85|14763.85|14884.76|14764.76|14884.76|14764.76|14883.62|14763.62|10
1622343780000|2021-05-30 03:03:00|14883.3|14763.3|14878.88|14758.88|14884.78|14764.78|14878.55|14758.55|10
1622343790000|2021-05-30 03:03:10|14878.13|14758.13|14873.41|14753.41|14878.13|14758.13|14873.41|14753.41|10
1622343800000|2021-05-30 03:03:20|14872.06|14752.06|14865.17|14745.17|14872.06|14752.06|14865.17|14745.17|10
1622343810000|2021-05-30 03:03:30|14865.43|14745.43|14867.17|14747.17|14868.4|14748.4|14865.43|14745.43|10
1622343820000|2021-05-30 03:03:40|14867.08|14747.08|14865.82|14745.82|14867.08|14747.08|14865.82|14745.82|10
1622343830000|2021-05-30 03:03:50|14865.41|14745.41|14862.56|14742.56|14865.62|14745.62|14862.56|14742.56|10
1622343840000|2021-05-30 03:04:00|14862.03|14742.03|14863.11|14743.11|14863.11|14743.11|14860.68|14740.68|10
1622343850000|2021-05-30 03:04:10|14864.15|14744.15|14867.53|14747.53|14869.37|14749.37|14864.15|14744.15|10
1622343860000|2021-05-30 03:04:20|14868.23|14748.23|14871.42|14751.42|14871.75|14751.75|14868.08|14748.08|10
1622343870000|2021-05-30 03:04:30|14871.13|14751.13|14868.91|14748.91|14871.13|14751.13|14868.91|14748.91|10
1622343880000|2021-05-30 03:04:40|14868.53|14748.53|14870.99|14750.99|14871.39|14751.39|14868.1|14748.1|10
1622343890000|2021-05-30 03:04:50|14870.73|14750.73|14870.8|14750.8|14870.8|14750.8|14869.77|14749.77|9
1622343900000|2021-05-30 03:05:00|14870.65|14750.65|14871.43|14751.43|14871.75|14751.75|14869.61|14749.61|10
1622343910000|2021-05-30 03:05:10|14871.38|14751.38|14874|14754|14874.79|14754.79|14871.3|14751.3|10
1622343920000|2021-05-30 03:05:20|14873.75|14753.75|14877.91|14757.91|14878.13|14758.13|14873.75|14753.75|10
1622343930000|2021-05-30 03:05:30|14877.3|14757.3|14877.71|14757.71|14877.71|14757.71|14874.84|14754.84|10
1622343940000|2021-05-30 03:05:40|14877.24|14757.24|14878.63|14758.63|14879.26|14759.26|14877.24|14757.24|10
1622343950000|2021-05-30 03:05:50|14878.67|14758.67|14881.04|14761.04|14882.25|14762.25|14878.67|14758.67|10
1622343960000|2021-05-30 03:06:00|14880.73|14760.73|14880.46|14760.46|14881.59|14761.59|14880.25|14760.25|9
1622343970000|2021-05-30 03:06:10|14879.75|14759.75|14878.71|14758.71|14879.75|14759.75|14877.92|14757.92|10
1622343980000|2021-05-30 03:06:20|14878.35|14758.35|14875.37|14755.37|14878.74|14758.74|14875.37|14755.37|10
1622343990000|2021-05-30 03:06:30|14874.55|14754.55|14870.92|14750.92|14874.56|14754.56|14870.92|14750.92|10
1622344000000|2021-05-30 03:06:40|14871.34|14751.34|14872.89|14752.89|14872.89|14752.89|14871.34|14751.34|10
1622344010000|2021-05-30 03:06:50|14873.5|14753.5|14867.27|14747.27|14873.72|14753.72|14867.27|14747.27|10
1622344020000|2021-05-30 03:07:00|14867.84|14747.84|14872.11|14752.11|14872.11|14752.11|14865.6|14745.6|10
1622344030000|2021-05-30 03:07:10|14873.69|14753.69|14875.8|14755.8|14876.03|14756.03|14873.69|14753.69|10
1622344040000|2021-05-30 03:07:20|14876.01|14756.01|14877.08|14757.08|14878.2|14758.2|14876.01|14756.01|10
1622344050000|2021-05-30 03:07:30|14877.07|14757.07|14881.35|14761.35|14882.76|14762.76|14876.2|14756.2|10
1622344060000|2021-05-30 03:07:40|14881.29|14761.29|14881.82|14761.82|14883.11|14763.11|14880.97|14760.97|9
1622344070000|2021-05-30 03:07:50|14881.45|14761.45|14880.84|14760.84|14881.53|14761.53|14880.39|14760.39|10
1622344080000|2021-05-30 03:08:00|14880.92|14760.92|14886.02|14766.02|14886.02|14766.02|14880.8|14760.8|10
1622344090000|2021-05-30 03:08:10|14885.67|14765.67|14885.77|14765.77|14886.79|14766.79|14885.62|14765.62|10
1622344100000|2021-05-30 03:08:20|14885.59|14765.59|14886.53|14766.53|14886.53|14766.53|14884.49|14764.49|10
1622344110000|2021-05-30 03:08:30|14886.4|14766.4|14886.09|14766.09|14886.78|14766.78|14885.74|14765.74|10
1622344120000|2021-05-30 03:08:40|14886.55|14766.55|14886.55|14766.55|14887.03|14767.03|14886.42|14766.42|10
1622344130000|2021-05-30 03:08:50|14886.51|14766.51|14884.96|14764.96|14886.51|14766.51|14884.96|14764.96|10
1622344140000|2021-05-30 03:09:00|14884.31|14764.31|14883.02|14763.02|14884.31|14764.31|14881.68|14761.68|10
1622344150000|2021-05-30 03:09:10|14883.42|14763.42|14885.08|14765.08|14885.27|14765.27|14883.42|14763.42|10
1622344160000|2021-05-30 03:09:20|14884.61|14764.61|14882.3|14762.3|14885.13|14765.13|14882.3|14762.3|10
1622344170000|2021-05-30 03:09:30|14881.51|14761.51|14879.37|14759.37|14881.51|14761.51|14879.11|14759.11|10
1622344180000|2021-05-30 03:09:40|14879.71|14759.71|14880.89|14760.89|14880.91|14760.91|14879.71|14759.71|10
1622344190000|2021-05-30 03:09:50|14880.58|14760.58|14882.3|14762.3|14882.3|14762.3|14880.46|14760.46|10
1622344200000|2021-05-30 03:10:00|14882.01|14762.01|14891.09|14771.09|14891.09|14771.09|14881.73|14761.73|10
1622344210000|2021-05-30 03:10:10|14892.16|14772.16|14892|14772|14892.35|14772.35|14891.23|14771.23|10
1622344220000|2021-05-30 03:10:20|14891.77|14771.77|14895.45|14775.45|14895.45|14775.45|14891.02|14771.02|10
1622344230000|2021-05-30 03:10:30|14895.8|14775.8|14896.96|14776.96|14897.52|14777.52|14895.8|14775.8|10
1622344240000|2021-05-30 03:10:40|14897.17|14777.17|14901.8|14781.8|14901.85|14781.85|14897.17|14777.17|10
1622344250000|2021-05-30 03:10:50|14902.77|14782.77|14904.87|14784.87|14905.84|14785.84|14902.14|14782.14|10
1622344260000|2021-05-30 03:11:00|14905.23|14785.23|14908.29|14788.29|14908.29|14788.29|14905.23|14785.23|9
1622344270000|2021-05-30 03:11:10|14908.62|14788.62|14919.34|14799.34|14919.34|14799.34|14908.62|14788.62|10
1622344280000|2021-05-30 03:11:20|14919.88|14799.88|14934.08|14814.08|14934.08|14814.08|14919.88|14799.88|10
1622344290000|2021-05-30 03:11:30|14937.05|14817.05|14946.53|14826.53|14947.44|14827.44|14937.05|14817.05|10
1622344300000|2021-05-30 03:11:40|14944.18|14824.18|14942.59|14822.59|14945.27|14825.27|14942.59|14822.59|10
1622344310000|2021-05-30 03:11:50|14941.38|14821.38|14941.56|14821.56|14941.94|14821.94|14939.56|14819.56|10
1622344320000|2021-05-30 03:12:00|14940.63|14820.63|14946.54|14826.54|14946.54|14826.54|14940.63|14820.63|10
1622344330000|2021-05-30 03:12:10|14947.03|14827.03|14955.72|14835.72|14955.72|14835.72|14947.03|14827.03|10
1622344340000|2021-05-30 03:12:20|14959.33|14839.33|14972.03|14852.03|14972.03|14852.03|14959.33|14839.33|10
1622344350000|2021-05-30 03:12:30|14972.29|14852.29|14982.06|14862.06|14982.13|14862.13|14972.29|14852.29|10
1622344360000|2021-05-30 03:12:40|14981.53|14861.53|14981|14861|14982.68|14862.68|14981|14861|10
1622344370000|2021-05-30 03:12:50|14981.45|14861.45|14979.7|14859.7|14981.45|14861.45|14977.8|14857.8|10
1622344380000|2021-05-30 03:13:00|14979.68|14859.68|14977.36|14857.36|14979.68|14859.68|14976.98|14856.98|10
1622344390000|2021-05-30 03:13:10|14977.31|14857.31|14975.5|14855.5|14977.86|14857.86|14974.73|14854.73|10
1622344400000|2021-05-30 03:13:20|14975.75|14855.75|14977.93|14857.93|14978.69|14858.69|14975.75|14855.75|10
1622344410000|2021-05-30 03:13:30|14977.48|14857.48|14975.08|14855.08|14977.48|14857.48|14974.87|14854.87|10
1622344420000|2021-05-30 03:13:40|14974.59|14854.59|14975.29|14855.29|14975.29|14855.29|14973.52|14853.52|9
1622344430000|2021-05-30 03:13:50|14975.16|14855.16|14974.97|14854.97|14975.46|14855.46|14974.76|14854.76|9
1622344440000|2021-05-30 03:14:00|14975.03|14855.03|14976.48|14856.48|14978.52|14858.52|14974.81|14854.81|8
1622344450000|2021-05-30 03:14:10|14976.42|14856.42|14974.93|14854.93|14976.89|14856.89|14974.84|14854.84|10
1622344460000|2021-05-30 03:14:20|14974.66|14854.66|14975.58|14855.58|14975.58|14855.58|14974.34|14854.34|10
1622344470000|2021-05-30 03:14:30|14975.78|14855.78|14977.15|14857.15|14977.15|14857.15|14975.44|14855.44|10
1622344480000|2021-05-30 03:14:40|14977.54|14857.54|14981|14861|14981.48|14861.48|14977.54|14857.54|10
1622344490000|2021-05-30 03:14:50|14980.64|14860.64|14979.42|14859.42|14980.64|14860.64|14978.23|14858.23|10
1622344500000|2021-05-30 03:15:00|14980.23|14860.23|14994.82|14874.82|14994.82|14874.82|14980.11|14860.11|10
1622344510000|2021-05-30 03:15:10|14999.12|14879.12|15012.74|14892.74|15012.74|14892.74|14999.12|14879.12|10
1622344520000|2021-05-30 03:15:20|15015.97|14895.97|15021.92|14901.92|15021.92|14901.92|15015.97|14895.97|10
1622344530000|2021-05-30 03:15:30|15022.91|14902.91|15034.55|14914.55|15034.86|14914.86|15022.88|14902.88|10
1622344540000|2021-05-30 03:15:40|15036.01|14916.01|15030.01|14910.01|15037.52|14917.52|15030.01|14910.01|10
1622344550000|2021-05-30 03:15:50|15025.16|14905.16|15025.74|14905.74|15025.74|14905.74|15024.18|14904.18|10
1622344560000|2021-05-30 03:16:00|15025.58|14905.58|15027.57|14907.57|15027.57|14907.57|15025.15|14905.15|10
1622344570000|2021-05-30 03:16:10|15026.38|14906.38|15022.83|14902.83|15026.38|14906.38|15020.62|14900.62|10
1622344580000|2021-05-30 03:16:20|15023.27|14903.27|15022.26|14902.26|15026.18|14906.18|15022.26|14902.26|10
1622344590000|2021-05-30 03:16:30|15021.03|14901.03|15014.53|14894.53|15022.7|14902.7|15014.53|14894.53|10
1622344600000|2021-05-30 03:16:40|15015.15|14895.15|15019.51|14899.51|15019.51|14899.51|15015.15|14895.15|10
1622344610000|2021-05-30 03:16:50|15016.72|14896.72|15015.63|14895.63|15017.42|14897.42|15015.63|14895.63|10
1622344620000|2021-05-30 03:17:00|15014.41|14894.41|15007.75|14887.75|15014.41|14894.41|15007.75|14887.75|10
1622344630000|2021-05-30 03:17:10|15008.05|14888.05|15009.93|14889.93|15011.75|14891.75|15007.72|14887.72|10
1622344640000|2021-05-30 03:17:20|15009.73|14889.73|15002.68|14882.68|15009.73|14889.73|15002.54|14882.54|10
1622344650000|2021-05-30 03:17:30|15002.59|14882.59|15003.67|14883.67|15004.02|14884.02|15002.59|14882.59|10
1622344660000|2021-05-30 03:17:40|15003.25|14883.25|15005.04|14885.04|15005.04|14885.04|15003.25|14883.25|10
1622344670000|2021-05-30 03:17:50|15006.74|14886.74|15008.66|14888.66|15008.66|14888.66|15006.72|14886.72|8
1622344680000|2021-05-30 03:18:00|15008.97|14888.97|15011.39|14891.39|15011.39|14891.39|15008.97|14888.97|10
1622344690000|2021-05-30 03:18:10|15012.27|14892.27|15012.83|14892.83|15013.28|14893.28|15010.69|14890.69|10
1622344700000|2021-05-30 03:18:20|15012.65|14892.65|15011.88|14891.88|15012.93|14892.93|15011.79|14891.79|9
1622344710000|2021-05-30 03:18:30|15011.68|14891.68|15014.24|14894.24|15014.49|14894.49|15011.68|14891.68|10
1622344720000|2021-05-30 03:18:40|15014.08|14894.08|15018|14898|15018|14898|15014.08|14894.08|10
1622344730000|2021-05-30 03:18:50|15019.07|14899.07|15019.46|14899.46|15019.62|14899.62|15018.61|14898.61|10
1622344740000|2021-05-30 03:19:00|15020.52|14900.52|15023.06|14903.06|15023.06|14903.06|15020.52|14900.52|10
1622344750000|2021-05-30 03:19:10|15023.16|14903.16|15026.28|14906.28|15026.28|14906.28|15023.16|14903.16|10
1622344760000|2021-05-30 03:19:20|15026.54|14906.54|15032.28|14912.28|15032.28|14912.28|15026.54|14906.54|10
1622344770000|2021-05-30 03:19:30|15033.54|14913.54|15046.7|14926.7|15046.7|14926.7|15033.54|14913.54|10
1622344780000|2021-05-30 03:19:40|15047.97|14927.97|15051.49|14931.49|15052.01|14932.01|15047.97|14927.97|10
1622344790000|2021-05-30 03:19:50|15051.89|14931.89|15051.61|14931.61|15053.42|14933.42|15051.53|14931.53|10
1622344800000|2021-05-30 03:20:00|15050.74|14930.74|15052.84|14932.84|15052.84|14932.84|15049.78|14929.78|10
1622344810000|2021-05-30 03:20:10|15052.97|14932.97|15056.59|14936.59|15057.68|14937.68|15052.68|14932.68|10
1622344820000|2021-05-30 03:20:20|15056.91|14936.91|15059.24|14939.24|15059.27|14939.27|15056.91|14936.91|10
1622344830000|2021-05-30 03:20:30|15058.83|14938.83|15066.05|14946.05|15066.71|14946.71|15058.59|14938.59|10
1622344840000|2021-05-30 03:20:40|15067.65|14947.65|15064.68|14944.68|15067.65|14947.65|15064.11|14944.11|10
1622344850000|2021-05-30 03:20:50|15063.23|14943.23|15058.62|14938.62|15063.59|14943.59|15058.62|14938.62|10
1622344860000|2021-05-30 03:21:00|15056.95|14936.95|15047.38|14927.38|15056.95|14936.95|15047.38|14927.38|10
1622344870000|2021-05-30 03:21:10|15046.53|14926.53|15040.33|14920.33|15046.53|14926.53|15039.73|14919.73|10
1622344880000|2021-05-30 03:21:20|15038.96|14918.96|15033.31|14913.31|15039.16|14919.16|15033.31|14913.31|10
1622344890000|2021-05-30 03:21:30|15032.53|14912.53|15030.52|14910.52|15033.07|14913.07|15030.01|14910.01|10
1622344900000|2021-05-30 03:21:40|15029.98|14909.98|15023.27|14903.27|15030.45|14910.45|15023.27|14903.27|10
1622344910000|2021-05-30 03:21:50|15023.07|14903.07|15026.48|14906.48|15026.48|14906.48|15023.07|14903.07|10
1622344920000|2021-05-30 03:22:00|15025.81|14905.81|15024.53|14904.53|15026.1|14906.1|15024.15|14904.15|10
1622344930000|2021-05-30 03:22:10|15024.33|14904.33|15021.24|14901.24|15024.33|14904.33|15020.73|14900.73|10
1622344940000|2021-05-30 03:22:20|15019.29|14899.29|15018.61|14898.61|15019.29|14899.29|15017.59|14897.59|10
1622344950000|2021-05-30 03:22:30|15018.94|14898.94|15019.14|14899.14|15019.79|14899.79|15018.37|14898.37|10
1622344960000|2021-05-30 03:22:40|15019.2|14899.2|15013.66|14893.66|15019.62|14899.62|15012.5|14892.5|10
1622344970000|2021-05-30 03:22:50|15013.97|14893.97|15014.75|14894.75|15015.65|14895.65|15013.8|14893.8|10
1622344980000|2021-05-30 03:23:00|15015.03|14895.03|15008.54|14888.54|15015.03|14895.03|15008.54|14888.54|10
1622344990000|2021-05-30 03:23:10|15008.85|14888.85|15006.49|14886.49|15008.85|14888.85|15006.49|14886.49|10
1622345000000|2021-05-30 03:23:20|15006.58|14886.58|15001.56|14881.56|15006.58|14886.58|15001.56|14881.56|10
1622345010000|2021-05-30 03:23:30|15000.87|14880.87|14998.68|14878.68|15001|14881|14997.78|14877.78|10
1622345020000|2021-05-30 03:23:40|14998.9|14878.9|14999.11|14879.11|14999.11|14879.11|14997.73|14877.73|10
1622345030000|2021-05-30 03:23:50|14998.77|14878.77|15003.77|14883.77|15003.77|14883.77|14998.77|14878.77|10
1622345040000|2021-05-30 03:24:00|15003.89|14883.89|15001.33|14881.33|15004.21|14884.21|15001.16|14881.16|10
1622345050000|2021-05-30 03:24:10|15001.01|14881.01|15000.05|14880.05|15001.01|14881.01|14999.97|14879.97|10
1622345060000|2021-05-30 03:24:20|14999.74|14879.74|14999.23|14879.23|15000.33|14880.33|14998.66|14878.66|10
1622345070000|2021-05-30 03:24:30|14999.33|14879.33|14998.94|14878.94|14999.47|14879.47|14998.79|14878.79|10
1622345080000|2021-05-30 03:24:40|14999.18|14879.18|14997.54|14877.54|14999.18|14879.18|14997.49|14877.49|10
1622345090000|2021-05-30 03:24:50|14997.19|14877.19|14993.5|14873.5|14997.19|14877.19|14993.5|14873.5|10
1622345100000|2021-05-30 03:25:00|14994.34|14874.34|14998.14|14878.14|14998.14|14878.14|14993.9|14873.9|10
1622345110000|2021-05-30 03:25:10|14998.74|14878.74|14999.11|14879.11|14999.16|14879.16|14998.3|14878.3|10
1622345120000|2021-05-30 03:25:20|14998.5|14878.5|14993.42|14873.42|14998.83|14878.83|14993.42|14873.42|10
1622345130000|2021-05-30 03:25:30|14989.39|14869.39|14980.5|14860.5|14989.39|14869.39|14980.5|14860.5|10
1622345140000|2021-05-30 03:25:40|14978.91|14858.91|14974.08|14854.08|14978.91|14858.91|14973.76|14853.76|9
1622345150000|2021-05-30 03:25:50|14974.33|14854.33|14966.2|14846.2|14974.33|14854.33|14966.2|14846.2|10
1622345160000|2021-05-30 03:26:00|14964.37|14844.37|14963.08|14843.08|14965.13|14845.13|14963.08|14843.08|10
1622345170000|2021-05-30 03:26:10|14963.17|14843.17|14961.61|14841.61|14963.17|14843.17|14961.61|14841.61|10
1622345180000|2021-05-30 03:26:20|14961.03|14841.03|14955.19|14835.19|14961.03|14841.03|14955.19|14835.19|10
1622345190000|2021-05-30 03:26:30|14955.24|14835.24|14949.23|14829.23|14955.24|14835.24|14949.23|14829.23|10
1622345200000|2021-05-30 03:26:40|14949.19|14829.19|14949.19|14829.19|14949.44|14829.44|14948.13|14828.13|10
1622345210000|2021-05-30 03:26:50|14949.2|14829.2|14945.67|14825.67|14949.2|14829.2|14945.67|14825.67|10
1622345220000|2021-05-30 03:27:00|14945.28|14825.28|14938.85|14818.85|14945.28|14825.28|14938.85|14818.85|10
1622345230000|2021-05-30 03:27:10|14937.32|14817.32|14935.9|14815.9|14937.32|14817.32|14934.83|14814.83|10
1622345240000|2021-05-30 03:27:20|14935.87|14815.87|14935|14815|14935.88|14815.88|14933.73|14813.73|10
1622345250000|2021-05-30 03:27:30|14934.89|14814.89|14937.79|14817.79|14937.79|14817.79|14934.89|14814.89|10
1622345260000|2021-05-30 03:27:40|14937.78|14817.78|14936.66|14816.66|14937.78|14817.78|14936.42|14816.42|10
1622345270000|2021-05-30 03:27:50|14936.22|14816.22|14937.28|14817.28|14938.46|14818.46|14936.22|14816.22|10
1622345280000|2021-05-30 03:28:00|14937.22|14817.22|14938.41|14818.41|14938.41|14818.41|14936.66|14816.66|10
1622345290000|2021-05-30 03:28:10|14936.82|14816.82|14934.55|14814.55|14936.82|14816.82|14934.55|14814.55|10
1622345300000|2021-05-30 03:28:20|14933.9|14813.9|14932.31|14812.31|14933.9|14813.9|14932.31|14812.31|10
1622345310000|2021-05-30 03:28:30|14931.99|14811.99|14931.49|14811.49|14931.99|14811.99|14929.52|14809.52|10
1622345320000|2021-05-30 03:28:40|14930.49|14810.49|14931.57|14811.57|14931.66|14811.66|14930.49|14810.49|10
1622345330000|2021-05-30 03:28:50|14931.09|14811.09|14921.65|14801.65|14931.09|14811.09|14921.65|14801.65|10
1622345340000|2021-05-30 03:29:00|14920.14|14800.14|14911.99|14791.99|14920.14|14800.14|14911.43|14791.43|10
1622345350000|2021-05-30 03:29:10|14910.13|14790.13|14907.76|14787.76|14910.13|14790.13|14906.64|14786.64|10
1622345360000|2021-05-30 03:29:20|14907.52|14787.52|14914.52|14794.52|14914.52|14794.52|14907.52|14787.52|10
1622345370000|2021-05-30 03:29:30|14916.26|14796.26|14923.93|14803.93|14923.93|14803.93|14916.26|14796.26|10
1622345380000|2021-05-30 03:29:40|14924.06|14804.06|14926.09|14806.09|14926.67|14806.67|14924.06|14804.06|9
1622345390000|2021-05-30 03:29:50|14925.34|14805.34|14926.68|14806.68|14926.68|14806.68|14925.28|14805.28|10
1622345400000|2021-05-30 03:30:00|14927.29|14807.29|14935.14|14815.14|14935.14|14815.14|14927.13|14807.13|10
1622345410000|2021-05-30 03:30:10|14935.51|14815.51|14941.47|14821.47|14941.87|14821.87|14935.51|14815.51|10
1622345420000|2021-05-30 03:30:20|14942.23|14822.23|14943.17|14823.17|14945|14825|14942.23|14822.23|10
1622345430000|2021-05-30 03:30:30|14942.85|14822.85|14941.67|14821.67|14942.98|14822.98|14940.84|14820.84|10
1622345440000|2021-05-30 03:30:40|14942.28|14822.28|14939.76|14819.76|14943.1|14823.1|14939.76|14819.76|10
1622345450000|2021-05-30 03:30:50|14940.08|14820.08|14936.96|14816.96|14940.38|14820.38|14936.35|14816.35|10
1622345460000|2021-05-30 03:31:00|14936.17|14816.17|14936.2|14816.2|14936.98|14816.98|14935.75|14815.75|10
1622345470000|2021-05-30 03:31:10|14935.24|14815.24|14934.18|14814.18|14935.24|14815.24|14933.69|14813.69|10
1622345480000|2021-05-30 03:31:20|14934.04|14814.04|14931.02|14811.02|14934.04|14814.04|14931.02|14811.02|10
1622345490000|2021-05-30 03:31:30|14929.57|14809.57|14924.29|14804.29|14929.57|14809.57|14924.28|14804.28|10
1622345500000|2021-05-30 03:31:40|14923.47|14803.47|14910.33|14790.33|14923.47|14803.47|14910.3|14790.3|10
1622345510000|2021-05-30 03:31:50|14905|14785|14899.63|14779.63|14905|14785|14899.63|14779.63|10
1622345520000|2021-05-30 03:32:00|14898.79|14778.79|14894.05|14774.05|14898.79|14778.79|14893.96|14773.96|10
1622345530000|2021-05-30 03:32:10|14894.17|14774.17|14895.15|14775.15|14895.2|14775.2|14893.71|14773.71|10
1622345540000|2021-05-30 03:32:20|14896.29|14776.29|14896.51|14776.51|14897.33|14777.33|14895.92|14775.92|9
1622345550000|2021-05-30 03:32:30|14896.29|14776.29|14895.08|14775.08|14896.33|14776.33|14894.93|14774.93|10
1622345560000|2021-05-30 03:32:40|14894.88|14774.88|14893.74|14773.74|14895.26|14775.26|14893.45|14773.45|10
1622345570000|2021-05-30 03:32:50|14894.19|14774.19|14885.72|14765.72|14894.19|14774.19|14885.72|14765.72|10
1622345580000|2021-05-30 03:33:00|14885.29|14765.29|14870.63|14750.63|14885.29|14765.29|14870.63|14750.63|10
1622345590000|2021-05-30 03:33:10|14869.09|14749.09|14870.15|14750.15|14870.32|14750.32|14869.09|14749.09|10
1622345600000|2021-05-30 03:33:20|14869.67|14749.67|14865.72|14745.72|14869.67|14749.67|14865.72|14745.72|10
1622345610000|2021-05-30 03:33:30|14866.35|14746.35|14861.03|14741.03|14866.35|14746.35|14860.98|14740.98|10
1622345620000|2021-05-30 03:33:40|14861.23|14741.23|14854.03|14734.03|14861.23|14741.23|14854.03|14734.03|10
1622345630000|2021-05-30 03:33:50|14851.17|14731.17|14846.23|14726.23|14852.52|14732.52|14846.23|14726.23|10
1622345640000|2021-05-30 03:34:00|14845.71|14725.71|14837.63|14717.63|14845.71|14725.71|14837.63|14717.63|10
1622345650000|2021-05-30 03:34:10|14837.17|14717.17|14835.28|14715.28|14837.17|14717.17|14834.74|14714.74|9
1622345660000|2021-05-30 03:34:20|14835.02|14715.02|14830.48|14710.48|14835.02|14715.02|14830.48|14710.48|10
1622345670000|2021-05-30 03:34:30|14829.53|14709.53|14827.43|14707.43|14829.53|14709.53|14826.7|14706.7|10
1622345680000|2021-05-30 03:34:40|14827.01|14707.01|14824.73|14704.73|14827.76|14707.76|14824.73|14704.73|10
1622345690000|2021-05-30 03:34:50|14824.53|14704.53|14818.19|14698.19|14824.69|14704.69|14818.19|14698.19|10
1622345700000|2021-05-30 03:35:00|14815.4|14695.4|14816.99|14696.99|14817.99|14697.99|14815.4|14695.4|10
1622345710000|2021-05-30 03:35:10|14817.28|14697.28|14818.81|14698.81|14818.81|14698.81|14816.26|14696.26|10
1622345720000|2021-05-30 03:35:20|14818.83|14698.83|14817.41|14697.41|14818.83|14698.83|14816.82|14696.82|10
1622345730000|2021-05-30 03:35:30|14817.25|14697.25|14820.53|14700.53|14820.53|14700.53|14817.25|14697.25|10
1622345740000|2021-05-30 03:35:40|14820.82|14700.82|14822.98|14702.98|14823.02|14703.02|14820.69|14700.69|10
1622345750000|2021-05-30 03:35:50|14823.4|14703.4|14826.86|14706.86|14826.86|14706.86|14823.4|14703.4|10
1622345760000|2021-05-30 03:36:00|14826.73|14706.73|14827.04|14707.04|14827.24|14707.24|14826.27|14706.27|10
1622345770000|2021-05-30 03:36:10|14827.07|14707.07|14829.7|14709.7|14829.88|14709.88|14827.07|14707.07|10
1622345780000|2021-05-30 03:36:20|14829.92|14709.92|14836.22|14716.22|14836.84|14716.84|14829.6|14709.6|10
1622345790000|2021-05-30 03:36:30|14837.75|14717.75|14850.06|14730.06|14850.06|14730.06|14837.68|14717.68|10
1622345800000|2021-05-30 03:36:40|14850.86|14730.86|14857.12|14737.12|14857.12|14737.12|14850.86|14730.86|10
1622345810000|2021-05-30 03:36:50|14857.69|14737.69|14856.05|14736.05|14858.27|14738.27|14856.05|14736.05|9
1622345820000|2021-05-30 03:37:00|14855.52|14735.52|14848.21|14728.21|14855.52|14735.52|14848.21|14728.21|10
1622345830000|2021-05-30 03:37:10|14848.97|14728.97|14846.38|14726.38|14848.97|14728.97|14846|14726|10
1622345840000|2021-05-30 03:37:20|14846.58|14726.58|14846.6|14726.6|14846.94|14726.94|14845.92|14725.92|10
1622345850000|2021-05-30 03:37:30|14846.43|14726.43|14840.67|14720.67|14846.43|14726.43|14840.64|14720.64|10
1622345860000|2021-05-30 03:37:40|14841.05|14721.05|14842.19|14722.19|14842.19|14722.19|14841.05|14721.05|10
1622345870000|2021-05-30 03:37:50|14843.17|14723.17|14845.21|14725.21|14845.41|14725.41|14843.17|14723.17|10
1622345880000|2021-05-30 03:38:00|14844.85|14724.85|14847.32|14727.32|14847.32|14727.32|14844.84|14724.84|10
1622345890000|2021-05-30 03:38:10|14847.57|14727.57|14851.34|14731.34|14851.92|14731.92|14847.57|14727.57|10
1622345900000|2021-05-30 03:38:20|14852.21|14732.21|14854.71|14734.71|14854.71|14734.71|14851.36|14731.36|10
1622345910000|2021-05-30 03:38:30|14854.56|14734.56|14852.82|14732.82|14854.61|14734.61|14852.82|14732.82|10
1622345920000|2021-05-30 03:38:40|14855.88|14735.88|14863.38|14743.38|14863.38|14743.38|14855.88|14735.88|10
1622345930000|2021-05-30 03:38:50|14865.4|14745.4|14876.05|14756.05|14876.05|14756.05|14865.4|14745.4|10
1622345940000|2021-05-30 03:39:00|14875.53|14755.53|14876.38|14756.38|14877.55|14757.55|14874.9|14754.9|10
1622345950000|2021-05-30 03:39:10|14875.96|14755.96|14873.44|14753.44|14875.96|14755.96|14873.43|14753.43|10
1622345960000|2021-05-30 03:39:20|14873.65|14753.65|14871.9|14751.9|14873.65|14753.65|14870.59|14750.59|9
1622345970000|2021-05-30 03:39:30|14872.85|14752.85|14874.34|14754.34|14874.34|14754.34|14872.85|14752.85|10
1622345980000|2021-05-30 03:39:40|14874.77|14754.77|14877.36|14757.36|14877.36|14757.36|14874.76|14754.76|9
1622345990000|2021-05-30 03:39:50|14877.3|14757.3|14882.89|14762.89|14882.89|14762.89|14877.3|14757.3|10
1622346000000|2021-05-30 03:40:00|14883.69|14763.69|14892.27|14772.27|14892.27|14772.27|14883.69|14763.69|9
1622346010000|2021-05-30 03:40:10|14894.51|14774.51|14914.62|14794.62|14914.83|14794.83|14894.51|14774.51|10
1622346020000|2021-05-30 03:40:20|14918.22|14798.22|14923.4|14803.4|14923.42|14803.42|14918.22|14798.22|10
1622346030000|2021-05-30 03:40:30|14923.92|14803.92|14936.25|14816.25|14936.25|14816.25|14923.92|14803.92|10
1622346040000|2021-05-30 03:40:40|14936.14|14816.14|14945.11|14825.11|14945.85|14825.85|14936.14|14816.14|10
1622346050000|2021-05-30 03:40:50|14946.37|14826.37|14944.29|14824.29|14946.37|14826.37|14942.13|14822.13|10
1622346060000|2021-05-30 03:41:00|14944.54|14824.54|14943.51|14823.51|14944.94|14824.94|14943.51|14823.51|9
1622346070000|2021-05-30 03:41:10|14942.41|14822.41|14937.51|14817.51|14942.72|14822.72|14937.48|14817.48|10
1622346080000|2021-05-30 03:41:20|14935.05|14815.05|14928.93|14808.93|14935.05|14815.05|14928.93|14808.93|10
1622346090000|2021-05-30 03:41:30|14928.83|14808.83|14924.83|14804.83|14928.98|14808.98|14924.83|14804.83|10
1622346100000|2021-05-30 03:41:40|14925|14805|14921.93|14801.93|14925|14805|14921.93|14801.93|10
1622346110000|2021-05-30 03:41:50|14922.11|14802.11|14917.58|14797.58|14922.11|14802.11|14916.89|14796.89|10
1622346120000|2021-05-30 03:42:00|14917.53|14797.53|14903.84|14783.84|14917.53|14797.53|14903.84|14783.84|10
1622346130000|2021-05-30 03:42:10|14902.82|14782.82|14897.27|14777.27|14902.82|14782.82|14896.37|14776.37|10
1622346140000|2021-05-30 03:42:20|14894.53|14774.53|14887.98|14767.98|14894.53|14774.53|14887.98|14767.98|10
1622346150000|2021-05-30 03:42:30|14887.55|14767.55|14886.08|14766.08|14887.67|14767.67|14886.08|14766.08|10
1622346160000|2021-05-30 03:42:40|14886.06|14766.06|14886.3|14766.3|14887.54|14767.54|14886.05|14766.05|10
1622346170000|2021-05-30 03:42:50|14885.65|14765.65|14883.62|14763.62|14885.65|14765.65|14883.62|14763.62|10
1622346180000|2021-05-30 03:43:00|14883.54|14763.54|14880.35|14760.35|14883.54|14763.54|14880.35|14760.35|9
1622346190000|2021-05-30 03:43:10|14880.38|14760.38|14877.84|14757.84|14880.38|14760.38|14877.84|14757.84|10
1622346200000|2021-05-30 03:43:20|14879.31|14759.31|14887.32|14767.32|14887.32|14767.32|14878.25|14758.25|10
1622346210000|2021-05-30 03:43:30|14888.84|14768.84|14899.61|14779.61|14899.61|14779.61|14888.84|14768.84|10
1622346220000|2021-05-30 03:43:40|14899.47|14779.47|14902.75|14782.75|14902.75|14782.75|14899.47|14779.47|10
1622346230000|2021-05-30 03:43:50|14900.99|14780.99|14906.19|14786.19|14906.19|14786.19|14900.98|14780.98|10
1622346240000|2021-05-30 03:44:00|14906.64|14786.64|14903.76|14783.76|14906.64|14786.64|14903.76|14783.76|10
1622346250000|2021-05-30 03:44:10|14904.6|14784.6|14899.91|14779.91|14905.25|14785.25|14899.91|14779.91|10
1622346260000|2021-05-30 03:44:20|14900.08|14780.08|14893.35|14773.35|14900.08|14780.08|14893.35|14773.35|10
1622346270000|2021-05-30 03:44:30|14893.39|14773.39|14890.93|14770.93|14893.54|14773.54|14890.93|14770.93|10
1622346280000|2021-05-30 03:44:40|14890.92|14770.92|14890.76|14770.76|14891.78|14771.78|14890.44|14770.44|10
1622346290000|2021-05-30 03:44:50|14891.6|14771.6|14891.64|14771.64|14891.64|14771.64|14890.38|14770.38|10
1622346300000|2021-05-30 03:45:00|14891.28|14771.28|14892.57|14772.57|14892.59|14772.59|14891.28|14771.28|10
1622346310000|2021-05-30 03:45:10|14893.77|14773.77|14903.97|14783.97|14904.57|14784.57|14893.77|14773.77|10
1622346320000|2021-05-30 03:45:20|14904.03|14784.03|14904.63|14784.63|14904.63|14784.63|14903.06|14783.06|10
1622346330000|2021-05-30 03:45:30|14903.61|14783.61|14915.52|14795.52|14915.52|14795.52|14903.61|14783.61|10
1622346340000|2021-05-30 03:45:40|14917.09|14797.09|14920.91|14800.91|14920.91|14800.91|14917.09|14797.09|10
1622346350000|2021-05-30 03:45:50|14921.75|14801.75|14932.09|14812.09|14932.09|14812.09|14921.75|14801.75|10
1622346360000|2021-05-30 03:46:00|14932.08|14812.08|14933.55|14813.55|14934.6|14814.6|14932.08|14812.08|10
1622346370000|2021-05-30 03:46:10|14933.81|14813.81|14937.69|14817.69|14938.27|14818.27|14933.75|14813.75|10
1622346380000|2021-05-30 03:46:20|14937.98|14817.98|14937.73|14817.73|14937.98|14817.98|14936.61|14816.61|10
1622346390000|2021-05-30 03:46:30|14937.61|14817.61|14941.21|14821.21|14941.21|14821.21|14937.61|14817.61|10
1622346400000|2021-05-30 03:46:40|14943.57|14823.57|14946.04|14826.04|14946.04|14826.04|14943.57|14823.57|10
1622346410000|2021-05-30 03:46:50|14945.91|14825.91|14947.99|14827.99|14948.12|14828.12|14944.25|14824.25|9
1622346420000|2021-05-30 03:47:00|14948.3|14828.3|14947.25|14827.25|14948.3|14828.3|14947.1|14827.1|10
1622346430000|2021-05-30 03:47:10|14947.85|14827.85|14950.08|14830.08|14950.73|14830.73|14947.85|14827.85|10
1622346440000|2021-05-30 03:47:20|14951.62|14831.62|14960.62|14840.62|14960.62|14840.62|14951.62|14831.62|10
1622346450000|2021-05-30 03:47:30|14961.7|14841.7|14961.01|14841.01|14962.25|14842.25|14960.81|14840.81|10
1622346460000|2021-05-30 03:47:40|14960.71|14840.71|14961.54|14841.54|14962.39|14842.39|14960.71|14840.71|10
1622346470000|2021-05-30 03:47:50|14960.52|14840.52|14961.29|14841.29|14961.77|14841.77|14960.52|14840.52|10
1622346480000|2021-05-30 03:48:00|14961.12|14841.12|14964.22|14844.22|14964.77|14844.77|14960.87|14840.87|10
1622346490000|2021-05-30 03:48:10|14964.08|14844.08|14966.01|14846.01|14967.08|14847.08|14963.33|14843.33|10
1622346500000|2021-05-30 03:48:20|14966.48|14846.48|14968.37|14848.37|14968.37|14848.37|14966.32|14846.32|10
1622346510000|2021-05-30 03:48:30|14969.67|14849.67|14989.28|14869.28|14989.82|14869.82|14969.67|14849.67|10
1622346520000|2021-05-30 03:48:40|14989.79|14869.79|14991.8|14871.8|14991.83|14871.83|14989.47|14869.47|9
1622346530000|2021-05-30 03:48:50|14991.98|14871.98|14991.82|14871.82|14993.53|14873.53|14991.69|14871.69|10
1622346540000|2021-05-30 03:49:00|14991.95|14871.95|14986.25|14866.25|14991.95|14871.95|14986.1|14866.1|10
1622346550000|2021-05-30 03:49:10|14985.66|14865.66|14978.48|14858.48|14985.66|14865.66|14978.48|14858.48|10
1622346560000|2021-05-30 03:49:20|14977.16|14857.16|14980.37|14860.37|14980.37|14860.37|14976.27|14856.27|10
1622346570000|2021-05-30 03:49:30|14980.74|14860.74|14990.75|14870.75|14990.75|14870.75|14980.74|14860.74|10
1622346580000|2021-05-30 03:49:40|14990.2|14870.2|14992.13|14872.13|14992.22|14872.22|14989.96|14869.96|10
1622346590000|2021-05-30 03:49:50|14992.4|14872.4|14992.64|14872.64|14993.27|14873.27|14992.26|14872.26|9
1622346600000|2021-05-30 03:50:00|14993.15|14873.15|14996.24|14876.24|14996.24|14876.24|14992.67|14872.67|10
1622346610000|2021-05-30 03:50:10|14996.03|14876.03|15001.09|14881.09|15001.09|14881.09|14996.03|14876.03|10
1622346620000|2021-05-30 03:50:20|15001.12|14881.12|15003.85|14883.85|15003.85|14883.85|15000.92|14880.92|10
1622346630000|2021-05-30 03:50:30|15002.83|14882.83|15024.13|14904.13|15024.35|14904.35|15002.83|14882.83|10
1622346640000|2021-05-30 03:50:40|15024.98|14904.98|15028.98|14908.98|15028.98|14908.98|15024.53|14904.53|10
1622346650000|2021-05-30 03:50:50|15028.81|14908.81|15038.63|14918.63|15038.63|14918.63|15028.43|14908.43|10
1622346660000|2021-05-30 03:51:00|15045.59|14925.59|15060.47|14940.47|15061.42|14941.42|15045.59|14925.59|10
1622346670000|2021-05-30 03:51:10|15062.49|14942.49|15060.36|14940.36|15062.49|14942.49|15059.59|14939.59|10
1622346680000|2021-05-30 03:51:20|15059.75|14939.75|15061.07|14941.07|15061.36|14941.36|15057.63|14937.63|10
1622346690000|2021-05-30 03:51:30|15062.53|14942.53|15063.68|14943.68|15063.68|14943.68|15062.53|14942.53|10
1622346700000|2021-05-30 03:51:40|15063.83|14943.83|15068.49|14948.49|15068.9|14948.9|15063.83|14943.83|10
1622346710000|2021-05-30 03:51:50|15068.67|14948.67|15065.84|14945.84|15069.99|14949.99|15065.84|14945.84|10
1622346720000|2021-05-30 03:52:00|15065.38|14945.38|15056.68|14936.68|15065.38|14945.38|15056.68|14936.68|10
1622346730000|2021-05-30 03:52:10|15055.61|14935.61|15051.42|14931.42|15055.61|14935.61|15051.42|14931.42|10
1622346740000|2021-05-30 03:52:20|15050.21|14930.21|15046.62|14926.62|15050.41|14930.41|15046.62|14926.62|10
1622346750000|2021-05-30 03:52:30|15046.63|14926.63|15042.69|14922.69|15047.17|14927.17|15042.69|14922.69|10
1622346760000|2021-05-30 03:52:40|15042.82|14922.82|15043.55|14923.55|15043.93|14923.93|15042.82|14922.82|10
1622346770000|2021-05-30 03:52:50|15043.96|14923.96|15042.39|14922.39|15046.13|14926.13|15040.81|14920.81|10
1622346780000|2021-05-30 03:53:00|15043.32|14923.32|15050.06|14930.06|15050.06|14930.06|15043.32|14923.32|10
1622346790000|2021-05-30 03:53:10|15049.99|14929.99|15053.51|14933.51|15054.83|14934.83|15049.99|14929.99|10
1622346800000|2021-05-30 03:53:20|15052.45|14932.45|15050.16|14930.16|15052.45|14932.45|15050.16|14930.16|10
1622346810000|2021-05-30 03:53:30|15050.24|14930.24|15059.36|14939.36|15059.36|14939.36|15050.24|14930.24|10
1622346820000|2021-05-30 03:53:40|15059.38|14939.38|15058.3|14938.3|15059.72|14939.72|15058.3|14938.3|10
1622346830000|2021-05-30 03:53:50|15058.06|14938.06|15057.47|14937.47|15059.13|14939.13|15057.47|14937.47|10
1622346840000|2021-05-30 03:54:00|15057.41|14937.41|15058.72|14938.72|15058.72|14938.72|15057.25|14937.25|10
1622346850000|2021-05-30 03:54:10|15058.49|14938.49|15057.48|14937.48|15058.93|14938.93|15057.48|14937.48|10
1622346860000|2021-05-30 03:54:20|15057.09|14937.09|15056.01|14936.01|15057.09|14937.09|15054.83|14934.83|10
1622346870000|2021-05-30 03:54:30|15056.42|14936.42|15062.24|14942.24|15062.24|14942.24|15056.19|14936.19|10
1622346880000|2021-05-30 03:54:40|15062.6|14942.6|15064.82|14944.82|15064.82|14944.82|15062.22|14942.22|10
1622346890000|2021-05-30 03:54:50|15065.26|14945.26|15072.79|14952.79|15072.79|14952.79|15065.26|14945.26|10
1622346900000|2021-05-30 03:55:00|15072.83|14952.83|15094.26|14974.26|15094.26|14974.26|15072.83|14952.83|10
1622346910000|2021-05-30 03:55:10|15094.99|14974.99|15079.61|14959.61|15095.64|14975.64|15079.61|14959.61|10
1622346920000|2021-05-30 03:55:20|15079.84|14959.84|15075.59|14955.59|15079.84|14959.84|15075.59|14955.59|10
1622346930000|2021-05-30 03:55:30|15076.32|14956.32|15070.53|14950.53|15076.32|14956.32|15070.53|14950.53|10
1622346940000|2021-05-30 03:55:40|15071.19|14951.19|15069.89|14949.89|15074.23|14954.23|15069.89|14949.89|10
1622346950000|2021-05-30 03:55:50|15067.2|14947.2|15063.57|14943.57|15067.2|14947.2|15063.04|14943.04|10
1622346960000|2021-05-30 03:56:00|15064.23|14944.23|15052.37|14932.37|15064.23|14944.23|15052.37|14932.37|10
1622346970000|2021-05-30 03:56:10|15051.69|14931.69|15040.16|14920.16|15051.69|14931.69|15040.16|14920.16|10
1622346980000|2021-05-30 03:56:20|15039.63|14919.63|15037.34|14917.34|15039.63|14919.63|15036.12|14916.12|10
1622346990000|2021-05-30 03:56:30|15036.97|14916.97|15034.91|14914.91|15037.47|14917.47|15034.91|14914.91|10
1622347000000|2021-05-30 03:56:40|15034.64|14914.64|15032.67|14912.67|15035.7|14915.7|15032.67|14912.67|10
1622347010000|2021-05-30 03:56:50|15031.92|14911.92|15036.46|14916.46|15037.74|14917.74|15031.92|14911.92|10
1622347020000|2021-05-30 03:57:00|15038.95|14918.95|15047.92|14927.92|15047.92|14927.92|15038.95|14918.95|10
1622347030000|2021-05-30 03:57:10|15047.57|14927.57|15044.64|14924.64|15050.79|14930.79|15044.64|14924.64|10
1622347040000|2021-05-30 03:57:20|15044.92|14924.92|15041.97|14921.97|15044.92|14924.92|15041.97|14921.97|9
1622347050000|2021-05-30 03:57:30|15041.59|14921.59|15040.04|14920.04|15041.59|14921.59|15037.9|14917.9|10
1622347060000|2021-05-30 03:57:40|15038.88|14918.88|15042.46|14922.46|15043.23|14923.23|15038.88|14918.88|10
1622347070000|2021-05-30 03:57:50|15041.7|14921.7|15037.64|14917.64|15041.7|14921.7|15036.84|14916.84|10
1622347080000|2021-05-30 03:58:00|15037.16|14917.16|15039.26|14919.26|15039.26|14919.26|15036.35|14916.35|10
1622347090000|2021-05-30 03:58:10|15038.83|14918.83|15041.96|14921.96|15041.96|14921.96|15038.69|14918.69|10
1622347100000|2021-05-30 03:58:20|15041.94|14921.94|15043.69|14923.69|15043.69|14923.69|15041.8|14921.8|10
1622347110000|2021-05-30 03:58:30|15043.39|14923.39|15043.52|14923.52|15045.52|14925.52|15043.39|14923.39|9
1622347120000|2021-05-30 03:58:40|15043.2|14923.2|15041.28|14921.28|15043.29|14923.29|15041.12|14921.12|9
1622347130000|2021-05-30 03:58:50|15041.82|14921.82|15044.42|14924.42|15044.42|14924.42|15041.66|14921.66|10
1622347140000|2021-05-30 03:59:00|15044.81|14924.81|15044.62|14924.62|15045.5|14925.5|15044.6|14924.6|10
1622347150000|2021-05-30 03:59:10|15044.09|14924.09|15039.86|14919.86|15044.09|14924.09|15039.86|14919.86|9
1622347160000|2021-05-30 03:59:20|15039.1|14919.1|15040.98|14920.98|15041.16|14921.16|15039.08|14919.08|9
1622347170000|2021-05-30 03:59:30|15041.25|14921.25|15044|14924|15044.96|14924.96|15041.2|14921.2|10
1622347180000|2021-05-30 03:59:40|15043.96|14923.96|15044.02|14924.02|15044.37|14924.37|15043.43|14923.43|10
1622347190000|2021-05-30 03:59:50|15043.62|14923.62|15041.15|14921.15|15043.62|14923.62|15041.15|14921.15|10
1622347200000|2021-05-30 04:00:00|15040.81|14920.81|15047.86|14927.86|15047.86|14927.86|15040.81|14920.81|10
1622347210000|2021-05-30 04:00:10|15048.67|14928.67|15057.71|14937.71|15057.71|14937.71|15048.67|14928.67|10
1622347220000|2021-05-30 04:00:20|15057.45|14937.45|15062.82|14942.82|15063.46|14943.46|15057.45|14937.45|10
1622347230000|2021-05-30 04:00:30|15063.35|14943.35|15070.69|14950.69|15070.69|14950.69|15062.8|14942.8|10
1622347240000|2021-05-30 04:00:40|15070.78|14950.78|15070.2|14950.2|15071.71|14951.71|15069.26|14949.26|10
1622347250000|2021-05-30 04:00:50|15070.33|14950.33|15077.37|14957.37|15077.37|14957.37|15070.33|14950.33|10
1622347260000|2021-05-30 04:01:00|15076.76|14956.76|15072.42|14952.42|15076.76|14956.76|15072.42|14952.42|10
1622347270000|2021-05-30 04:01:10|15071.43|14951.43|15059.81|14939.81|15071.43|14951.43|15059.81|14939.81|10
1622347280000|2021-05-30 04:01:20|15057.13|14937.13|15045.74|14925.74|15057.13|14937.13|15045.74|14925.74|10
1622347290000|2021-05-30 04:01:30|15045.03|14925.03|15042.97|14922.97|15045.03|14925.03|15042.66|14922.66|10
1622347300000|2021-05-30 04:01:40|15042.95|14922.95|15042.73|14922.73|15043.52|14923.52|15041.83|14921.83|10
1622347310000|2021-05-30 04:01:50|15042.74|14922.74|15040.71|14920.71|15042.92|14922.92|15040.71|14920.71|10
1622347320000|2021-05-30 04:02:00|15040.49|14920.49|15041.88|14921.88|15041.88|14921.88|15039.17|14919.17|10
1622347330000|2021-05-30 04:02:10|15042.72|14922.72|15046.54|14926.54|15046.78|14926.78|15042.72|14922.72|10
1622347340000|2021-05-30 04:02:20|15046.71|14926.71|15050.74|14930.74|15050.74|14930.74|15046.71|14926.71|10
1622347350000|2021-05-30 04:02:30|15050.7|14930.7|15052.94|14932.94|15052.94|14932.94|15050.5|14930.5|10
1622347360000|2021-05-30 04:02:40|15053.11|14933.11|15052.12|14932.12|15053.95|14933.95|15052.12|14932.12|9
1622347370000|2021-05-30 04:02:50|15051.38|14931.38|15052.59|14932.59|15052.64|14932.64|15050.36|14930.36|10
1622347380000|2021-05-30 04:03:00|15052.73|14932.73|15047.61|14927.61|15053.04|14933.04|15047.61|14927.61|10
1622347390000|2021-05-30 04:03:10|15046.58|14926.58|15040.88|14920.88|15046.58|14926.58|15040.64|14920.64|10
1622347400000|2021-05-30 04:03:20|15040.09|14920.09|15033.32|14913.32|15040.09|14920.09|15033.24|14913.24|10
1622347410000|2021-05-30 04:03:30|15032.85|14912.85|15025.55|14905.55|15032.85|14912.85|15025.55|14905.55|10
1622347420000|2021-05-30 04:03:40|15024.46|14904.46|15000.6|14880.6|15024.46|14904.46|15000.6|14880.6|10
1622347430000|2021-05-30 04:03:50|15001.41|14881.41|15003.14|14883.14|15003.49|14883.49|15000.57|14880.57|10
1622347440000|2021-05-30 04:04:00|15002.66|14882.66|14998.68|14878.68|15002.66|14882.66|14998.23|14878.23|10
1622347450000|2021-05-30 04:04:10|14998.08|14878.08|14993.37|14873.37|14998.08|14878.08|14993.37|14873.37|10
1622347460000|2021-05-30 04:04:20|14993.2|14873.2|14987.67|14867.67|14993.2|14873.2|14987.33|14867.33|10
1622347470000|2021-05-30 04:04:30|14985.51|14865.51|14979.65|14859.65|14985.51|14865.51|14979.65|14859.65|9
1622347480000|2021-05-30 04:04:40|14979.49|14859.49|14979.96|14859.96|14979.96|14859.96|14977.18|14857.18|10
1622347490000|2021-05-30 04:04:50|14979.88|14859.88|14976.37|14856.37|14980.09|14860.09|14976.05|14856.05|10
1622347500000|2021-05-30 04:05:00|14976.24|14856.24|14979.6|14859.6|14979.6|14859.6|14976.24|14856.24|10
1622347510000|2021-05-30 04:05:10|14979.77|14859.77|14987.68|14867.68|14988.12|14868.12|14979.66|14859.66|10
1622347520000|2021-05-30 04:05:20|14987.94|14867.94|14983.03|14863.03|14987.94|14867.94|14983.03|14863.03|10
1622347530000|2021-05-30 04:05:30|14981.94|14861.94|14982.66|14862.66|14983.11|14863.11|14981.94|14861.94|10
1622347540000|2021-05-30 04:05:40|14982.38|14862.38|14981.4|14861.4|14982.38|14862.38|14981.11|14861.11|10
1622347550000|2021-05-30 04:05:50|14980.74|14860.74|14981.38|14861.38|14981.91|14861.91|14980.6|14860.6|10
1622347560000|2021-05-30 04:06:00|14981.41|14861.41|14978.66|14858.66|14981.41|14861.41|14978.66|14858.66|10
1622347570000|2021-05-30 04:06:10|14977.66|14857.66|14978.11|14858.11|14978.11|14858.11|14976.36|14856.36|10
1622347580000|2021-05-30 04:06:20|14977.67|14857.67|14971.45|14851.45|14977.71|14857.71|14971.45|14851.45|10
1622347590000|2021-05-30 04:06:30|14971.76|14851.76|14973.69|14853.69|14974.05|14854.05|14971.76|14851.76|10
1622347600000|2021-05-30 04:06:40|14973.44|14853.44|14969.97|14849.97|14973.44|14853.44|14969.97|14849.97|10
1622347610000|2021-05-30 04:06:50|14969.62|14849.62|14971.12|14851.12|14971.12|14851.12|14969.12|14849.12|10
1622347620000|2021-05-30 04:07:00|14970.77|14850.77|14968.6|14848.6|14970.77|14850.77|14967.6|14847.6|10
1622347630000|2021-05-30 04:07:10|14968.7|14848.7|14975.4|14855.4|14975.4|14855.4|14968.7|14848.7|10
1622347640000|2021-05-30 04:07:20|14975.82|14855.82|14980.12|14860.12|14980.92|14860.92|14975.82|14855.82|10
1622347650000|2021-05-30 04:07:30|14980.27|14860.27|14979.65|14859.65|14980.27|14860.27|14979.65|14859.65|9
1622347660000|2021-05-30 04:07:40|14979.37|14859.37|14976.15|14856.15|14981.12|14861.12|14976.15|14856.15|10
1622347670000|2021-05-30 04:07:50|14976.55|14856.55|14975.58|14855.58|14977.08|14857.08|14975.58|14855.58|9
1622347680000|2021-05-30 04:08:00|14975.42|14855.42|14973.81|14853.81|14975.95|14855.95|14973.81|14853.81|10
1622347690000|2021-05-30 04:08:10|14974.72|14854.72|14972.92|14852.92|14974.91|14854.91|14972.92|14852.92|10
1622347700000|2021-05-30 04:08:20|14973.47|14853.47|14974.53|14854.53|14974.53|14854.53|14973.01|14853.01|10
1622347710000|2021-05-30 04:08:30|14975.02|14855.02|14980.27|14860.27|14980.61|14860.61|14975.02|14855.02|10
1622347720000|2021-05-30 04:08:40|14982.86|14862.86|14986.3|14866.3|14986.3|14866.3|14982.86|14862.86|10
1622347730000|2021-05-30 04:08:50|14986.16|14866.16|15000.28|14880.28|15000.28|14880.28|14986.16|14866.16|10
1622347740000|2021-05-30 04:09:00|15002.22|14882.22|15005.8|14885.8|15007.19|14887.19|15002.22|14882.22|10
1622347750000|2021-05-30 04:09:10|15007|14887|15005.32|14885.32|15007|14887|15002.98|14882.98|10
1622347760000|2021-05-30 04:09:20|15005.28|14885.28|15009.38|14889.38|15009.38|14889.38|15005.28|14885.28|10
1622347770000|2021-05-30 04:09:30|15009.08|14889.08|15011.87|14891.87|15012.48|14892.48|15007.37|14887.37|10
1622347780000|2021-05-30 04:09:40|15011.29|14891.29|15012.64|14892.64|15012.64|14892.64|15010.49|14890.49|10
1622347790000|2021-05-30 04:09:50|15012.55|14892.55|15016.91|14896.91|15017.55|14897.55|15012.55|14892.55|9
1622347800000|2021-05-30 04:10:00|15016.19|14896.19|15014.95|14894.95|15016.19|14896.19|15014.33|14894.33|10
1622347810000|2021-05-30 04:10:10|15015.75|14895.75|15023.41|14903.41|15023.41|14903.41|15015.75|14895.75|10
1622347820000|2021-05-30 04:10:20|15024.34|14904.34|15028.97|14908.97|15028.97|14908.97|15024.34|14904.34|10
1622347830000|2021-05-30 04:10:30|15029.11|14909.11|15030.58|14910.58|15030.91|14910.91|15028.53|14908.53|10
1622347840000|2021-05-30 04:10:40|15030.59|14910.59|15034.69|14914.69|15034.69|14914.69|15030.43|14910.43|10
1622347850000|2021-05-30 04:10:50|15035.12|14915.12|15036.85|14916.85|15037.11|14917.11|15035.08|14915.08|10
1622347860000|2021-05-30 04:11:00|15036.06|14916.06|15038.79|14918.79|15038.79|14918.79|15036.06|14916.06|10
1622347870000|2021-05-30 04:11:10|15040.46|14920.46|15042.16|14922.16|15042.16|14922.16|15040.46|14920.46|10
1622347880000|2021-05-30 04:11:20|15043.11|14923.11|15051.57|14931.57|15051.62|14931.62|15043.11|14923.11|10
1622347890000|2021-05-30 04:11:30|15051.06|14931.06|15053.84|14933.84|15054.7|14934.7|15051.06|14931.06|10
1622347900000|2021-05-30 04:11:40|15054.25|14934.25|15054.53|14934.53|15055.35|14935.35|15053.88|14933.88|10
1622347910000|2021-05-30 04:11:50|15054.19|14934.19|15052.87|14932.87|15054.19|14934.19|15052.87|14932.87|10
1622347920000|2021-05-30 04:12:00|15053.4|14933.4|15052.6|14932.6|15053.92|14933.92|15052.26|14932.26|10
1622347930000|2021-05-30 04:12:10|15052.58|14932.58|15049.89|14929.89|15052.63|14932.63|15049.83|14929.83|10
1622347940000|2021-05-30 04:12:20|15049.54|14929.54|15039.55|14919.55|15049.54|14929.54|15039.46|14919.46|10
1622347950000|2021-05-30 04:12:30|15037.05|14917.05|15036.19|14916.19|15037.05|14917.05|15034.5|14914.5|10
1622347960000|2021-05-30 04:12:40|15036.4|14916.4|15032.87|14912.87|15036.73|14916.73|15032.87|14912.87|10
1622347970000|2021-05-30 04:12:50|15031.7|14911.7|15026.09|14906.09|15031.71|14911.71|15026.09|14906.09|10
1622347980000|2021-05-30 04:13:00|15025.83|14905.83|15024.39|14904.39|15026.98|14906.98|15023.98|14903.98|10
1622347990000|2021-05-30 04:13:10|15024.27|14904.27|15027.58|14907.58|15027.6|14907.6|15024.27|14904.27|9
1622348000000|2021-05-30 04:13:20|15027.77|14907.77|15030.39|14910.39|15030.39|14910.39|15027.59|14907.59|10
1622348010000|2021-05-30 04:13:30|15030.85|14910.85|15036.47|14916.47|15036.47|14916.47|15030.85|14910.85|10
1622348020000|2021-05-30 04:13:40|15037.04|14917.04|15041.43|14921.43|15041.43|14921.43|15037.04|14917.04|10
1622348030000|2021-05-30 04:13:50|15041.37|14921.37|15043.97|14923.97|15044.36|14924.36|15041.17|14921.17|10
1622348040000|2021-05-30 04:14:00|15043.52|14923.52|15043.24|14923.24|15044.55|14924.55|15043.12|14923.12|10
1622348050000|2021-05-30 04:14:10|15043.42|14923.42|15040.94|14920.94|15043.91|14923.91|15040.94|14920.94|10
1622348060000|2021-05-30 04:14:20|15039.38|14919.38|15035.25|14915.25|15039.38|14919.38|15035.25|14915.25|10
1622348070000|2021-05-30 04:14:30|15033.98|14913.98|15029.09|14909.09|15033.98|14913.98|15028.25|14908.25|10
1622348080000|2021-05-30 04:14:40|15028.58|14908.58|15017.47|14897.47|15028.58|14908.58|15017.47|14897.47|10
1622348090000|2021-05-30 04:14:50|15017.41|14897.41|15013.69|14893.69|15017.41|14897.41|15013.69|14893.69|10
1622348100000|2021-05-30 04:15:00|15013.05|14893.05|15011.77|14891.77|15013.05|14893.05|15011.69|14891.69|10
1622348110000|2021-05-30 04:15:10|15012.24|14892.24|15009.92|14889.92|15012.24|14892.24|15008.66|14888.66|10
1622348120000|2021-05-30 04:15:20|15009.77|14889.77|15009.46|14889.46|15009.77|14889.77|15007.82|14887.82|10
1622348130000|2021-05-30 04:15:30|15006.78|14886.78|15005.35|14885.35|15006.78|14886.78|15004.5|14884.5|10
1622348140000|2021-05-30 04:15:40|15005.67|14885.67|15005.25|14885.25|15005.91|14885.91|15004.88|14884.88|10
1622348150000|2021-05-30 04:15:50|15004.58|14884.58|15006.47|14886.47|15006.61|14886.61|15004.58|14884.58|10
1622348160000|2021-05-30 04:16:00|15005.95|14885.95|15008.25|14888.25|15008.25|14888.25|15005.64|14885.64|10
1622348170000|2021-05-30 04:16:10|15008.21|14888.21|15011.46|14891.46|15011.46|14891.46|15008.08|14888.08|10
1622348180000|2021-05-30 04:16:20|15011.82|14891.82|15016.16|14896.16|15016.16|14896.16|15011.82|14891.82|10
1622348190000|2021-05-30 04:16:30|15016.08|14896.08|15018.93|14898.93|15018.93|14898.93|15016.03|14896.03|9
1622348200000|2021-05-30 04:16:40|15018.51|14898.51|15014.97|14894.97|15018.51|14898.51|15014.97|14894.97|10
1622348210000|2021-05-30 04:16:50|15014|14894|15010.1|14890.1|15014|14894|15010.1|14890.1|10
1622348220000|2021-05-30 04:17:00|15008.87|14888.87|15004.64|14884.64|15008.87|14888.87|15004.64|14884.64|10
1622348230000|2021-05-30 04:17:10|15004.48|14884.48|14997.63|14877.63|15005.9|14885.9|14997.63|14877.63|10
1622348240000|2021-05-30 04:17:20|14997.49|14877.49|14997.21|14877.21|14999.38|14879.38|14997.21|14877.21|10
1622348250000|2021-05-30 04:17:30|14997.31|14877.31|14995.23|14875.23|14997.43|14877.43|14995.23|14875.23|10
1622348260000|2021-05-30 04:17:40|14995.19|14875.19|14993.28|14873.28|14995.19|14875.19|14993.17|14873.17|10
1622348270000|2021-05-30 04:17:50|14993.48|14873.48|14991.38|14871.38|14994.35|14874.35|14991.38|14871.38|10
1622348280000|2021-05-30 04:18:00|14991.26|14871.26|14986.69|14866.69|14991.26|14871.26|14986.69|14866.69|10
1622348290000|2021-05-30 04:18:10|14986.17|14866.17|14982.64|14862.64|14986.45|14866.45|14982.64|14862.64|10
1622348300000|2021-05-30 04:18:20|14982.74|14862.74|14983.44|14863.44|14983.44|14863.44|14982.24|14862.24|10
1622348310000|2021-05-30 04:18:30|14982.21|14862.21|14979.66|14859.66|14982.21|14862.21|14979.66|14859.66|10
1622348320000|2021-05-30 04:18:40|14979.4|14859.4|14976.37|14856.37|14979.4|14859.4|14976.37|14856.37|9
1622348330000|2021-05-30 04:18:50|14976.19|14856.19|14969.9|14849.9|14976.19|14856.19|14969.9|14849.9|10
1622348340000|2021-05-30 04:19:00|14969|14849|14958.59|14838.59|14969|14849|14958.59|14838.59|10
1622348350000|2021-05-30 04:19:10|14958.12|14838.12|14951.11|14831.11|14958.12|14838.12|14950.69|14830.69|9
1622348360000|2021-05-30 04:19:20|14950.75|14830.75|14955.07|14835.07|14955.07|14835.07|14950.75|14830.75|10
1622348370000|2021-05-30 04:19:30|14956.04|14836.04|14958.76|14838.76|14958.76|14838.76|14956.04|14836.04|10
1622348380000|2021-05-30 04:19:40|14959.02|14839.02|14962.38|14842.38|14962.38|14842.38|14958.81|14838.81|9
1622348390000|2021-05-30 04:19:50|14962.15|14842.15|14962.82|14842.82|14962.82|14842.82|14961.87|14841.87|10
1622348400000|2021-05-30 04:20:00|14963.1|14843.1|14969.76|14849.76|14969.76|14849.76|14963.1|14843.1|10
1622348410000|2021-05-30 04:20:10|14970.34|14850.34|14979.7|14859.7|14979.7|14859.7|14970.34|14850.34|10
1622348420000|2021-05-30 04:20:20|14980.51|14860.51|14983.77|14863.77|14984.38|14864.38|14980.51|14860.51|10
1622348430000|2021-05-30 04:20:30|14983.92|14863.92|14981.85|14861.85|14983.92|14863.92|14981.85|14861.85|9
1622348440000|2021-05-30 04:20:40|14981.66|14861.66|14977.49|14857.49|14981.66|14861.66|14977.49|14857.49|9
1622348450000|2021-05-30 04:20:50|14977.7|14857.7|14975.55|14855.55|14978.99|14858.99|14975.55|14855.55|10
1622348460000|2021-05-30 04:21:00|14973.45|14853.45|14972.9|14852.9|14973.45|14853.45|14971.32|14851.32|10
1622348470000|2021-05-30 04:21:10|14973.03|14853.03|14983.46|14863.46|14983.46|14863.46|14972.72|14852.72|10
1622348480000|2021-05-30 04:21:20|14985.16|14865.16|14986.3|14866.3|14986.92|14866.92|14985.16|14865.16|10
1622348490000|2021-05-30 04:21:30|14986.89|14866.89|14986.77|14866.77|14987.46|14867.46|14985.37|14865.37|10
1622348500000|2021-05-30 04:21:40|14986.35|14866.35|14984.26|14864.26|14986.35|14866.35|14984.26|14864.26|10
1622348510000|2021-05-30 04:21:50|14984.77|14864.77|14989|14869|14989|14869|14984.59|14864.59|10
1622348520000|2021-05-30 04:22:00|14989.2|14869.2|14990.43|14870.43|14990.77|14870.77|14988.4|14868.4|10
1622348530000|2021-05-30 04:22:10|14990.86|14870.86|14993.39|14873.39|14993.39|14873.39|14990.75|14870.75|10
1622348540000|2021-05-30 04:22:20|14993.08|14873.08|14999.17|14879.17|14999.17|14879.17|14993.08|14873.08|10
1622348550000|2021-05-30 04:22:30|15000.2|14880.2|15002.63|14882.63|15003.29|14883.29|15000.2|14880.2|10
1622348560000|2021-05-30 04:22:40|15002.58|14882.58|15002.45|14882.45|15003.72|14883.72|15002.35|14882.35|10
1622348570000|2021-05-30 04:22:50|15002.39|14882.39|15000.39|14880.39|15002.45|14882.45|15000.16|14880.16|10
1622348580000|2021-05-30 04:23:00|15000.18|14880.18|14995.7|14875.7|15000.18|14880.18|14995.7|14875.7|10
1622348590000|2021-05-30 04:23:10|14993.92|14873.92|14982.74|14862.74|14993.92|14873.92|14982.74|14862.74|10
1622348600000|2021-05-30 04:23:20|14981.16|14861.16|14974.7|14854.7|14981.21|14861.21|14973.9|14853.9|10
1622348610000|2021-05-30 04:23:30|14974.51|14854.51|14980.26|14860.26|14980.26|14860.26|14974.51|14854.51|10
1622348620000|2021-05-30 04:23:40|14981.24|14861.24|14987.45|14867.45|14987.97|14867.97|14981.24|14861.24|10
1622348630000|2021-05-30 04:23:50|14986.8|14866.8|14987.12|14867.12|14987.96|14867.96|14986.19|14866.19|10
1622348640000|2021-05-30 04:24:00|14987.48|14867.48|14992.85|14872.85|14993|14873|14987.48|14867.48|10
1622348650000|2021-05-30 04:24:10|14994.23|14874.23|14997.07|14877.07|14997.07|14877.07|14994.13|14874.13|10
1622348660000|2021-05-30 04:24:20|14997.49|14877.49|15001.66|14881.66|15001.69|14881.69|14997.49|14877.49|10
1622348670000|2021-05-30 04:24:30|15001.62|14881.62|15000.26|14880.26|15002.2|14882.2|15000.26|14880.26|10
1622348680000|2021-05-30 04:24:40|15000.15|14880.15|14998.53|14878.53|15000.15|14880.15|14997.15|14877.15|10
1622348690000|2021-05-30 04:24:50|14998.45|14878.45|15002.41|14882.41|15002.42|14882.42|14997.99|14877.99|10
1622348700000|2021-05-30 04:25:00|15002.7|14882.7|15010.61|14890.61|15010.61|14890.61|15002.56|14882.56|9
1622348710000|2021-05-30 04:25:10|15011.23|14891.23|15019.45|14899.45|15019.45|14899.45|15011.23|14891.23|10
1622348720000|2021-05-30 04:25:20|15019.81|14899.81|15031.43|14911.43|15033.12|14913.12|15019.81|14899.81|10
1622348730000|2021-05-30 04:25:30|15032.06|14912.06|15034.35|14914.35|15034.56|14914.56|15032.06|14912.06|10
1622348740000|2021-05-30 04:25:40|15035.26|14915.26|15037.69|14917.69|15038.02|14918.02|15034.64|14914.64|10
1622348750000|2021-05-30 04:25:50|15038.44|14918.44|15041.45|14921.45|15041.45|14921.45|15038.42|14918.42|10
1622348760000|2021-05-30 04:26:00|15041.91|14921.91|15045.93|14925.93|15045.93|14925.93|15041.91|14921.91|10
1622348770000|2021-05-30 04:26:10|15045.56|14925.56|15045.76|14925.76|15045.77|14925.77|15044.54|14924.54|10
1622348780000|2021-05-30 04:26:20|15046.15|14926.15|15044.36|14924.36|15046.67|14926.67|15044.36|14924.36|10
1622348790000|2021-05-30 04:26:30|15044.23|14924.23|15043.72|14923.72|15044.23|14924.23|15042.26|14922.26|10
1622348800000|2021-05-30 04:26:40|15043.4|14923.4|15044.15|14924.15|15044.9|14924.9|15043.4|14923.4|10
1622348810000|2021-05-30 04:26:50|15043.97|14923.97|15046.32|14926.32|15046.38|14926.38|15043.88|14923.88|10
1622348820000|2021-05-30 04:27:00|15046.07|14926.07|15048.72|14928.72|15049.25|14929.25|15046.07|14926.07|10
1622348830000|2021-05-30 04:27:10|15048.56|14928.56|15041.17|14921.17|15048.56|14928.56|15041.17|14921.17|10
1622348840000|2021-05-30 04:27:20|15040.99|14920.99|15034.85|14914.85|15040.99|14920.99|15034.85|14914.85|10
1622348850000|2021-05-30 04:27:30|15034.18|14914.18|15035.73|14915.73|15036.08|14916.08|15034.18|14914.18|10
1622348860000|2021-05-30 04:27:40|15036.13|14916.13|15033.82|14913.82|15036.46|14916.46|15033.82|14913.82|10
1622348870000|2021-05-30 04:27:50|15034.09|14914.09|15030.06|14910.06|15034.09|14914.09|15030.06|14910.06|9
1622348880000|2021-05-30 04:28:00|15029.63|14909.63|15032.2|14912.2|15032.2|14912.2|15028.77|14908.77|10
1622348890000|2021-05-30 04:28:10|15033.55|14913.55|15033.46|14913.46|15035.03|14915.03|15033.46|14913.46|10
1622348900000|2021-05-30 04:28:20|15032.87|14912.87|15030.37|14910.37|15032.87|14912.87|15030.22|14910.22|10
1622348910000|2021-05-30 04:28:30|15029.65|14909.65|15030.4|14910.4|15030.73|14910.73|15029.38|14909.38|10
1622348920000|2021-05-30 04:28:40|15029.94|14909.94|15029.57|14909.57|15029.94|14909.94|15028.37|14908.37|9
1622348930000|2021-05-30 04:28:50|15029.23|14909.23|15031.85|14911.85|15031.85|14911.85|15029.08|14909.08|9
1622348940000|2021-05-30 04:29:00|15031.74|14911.74|15037.02|14917.02|15037.02|14917.02|15031.74|14911.74|10
1622348950000|2021-05-30 04:29:10|15037.69|14917.69|15044.37|14924.37|15044.37|14924.37|15037.69|14917.69|10
1622348960000|2021-05-30 04:29:20|15043.3|14923.3|15040.65|14920.65|15043.3|14923.3|15040.11|14920.11|10
1622348970000|2021-05-30 04:29:30|15040.46|14920.46|15041.19|14921.19|15041.19|14921.19|15040.46|14920.46|10
1622348980000|2021-05-30 04:29:40|15041.55|14921.55|15040.05|14920.05|15041.79|14921.79|15039.63|14919.63|10
1622348990000|2021-05-30 04:29:50|15040.26|14920.26|15041.07|14921.07|15041.07|14921.07|15039.95|14919.95|10
1622349000000|2021-05-30 04:30:00|15040.81|14920.81|15044.3|14924.3|15044.3|14924.3|15039.92|14919.92|10
1622349010000|2021-05-30 04:30:10|15045.53|14925.53|15053.2|14933.2|15053.2|14933.2|15045.53|14925.53|10
1622349020000|2021-05-30 04:30:20|15054.06|14934.06|15058.54|14938.54|15058.54|14938.54|15054.06|14934.06|10
1622349030000|2021-05-30 04:30:30|15058.47|14938.47|15059.74|14939.74|15059.82|14939.82|15058.17|14938.17|10
1622349040000|2021-05-30 04:30:40|15059.84|14939.84|15063.45|14943.45|15063.45|14943.45|15059.84|14939.84|9
1622349050000|2021-05-30 04:30:50|15064.08|14944.08|15070.07|14950.07|15070.07|14950.07|15064.08|14944.08|10
1622349060000|2021-05-30 04:31:00|15070.2|14950.2|15075.19|14955.19|15075.68|14955.68|15070.1|14950.1|10
1622349070000|2021-05-30 04:31:10|15080.24|14960.24|15101.02|14981.02|15101.02|14981.02|15080.24|14960.24|10
1622349080000|2021-05-30 04:31:20|15100.82|14980.82|15106.53|14986.53|15106.53|14986.53|15100.82|14980.82|10
1622349090000|2021-05-30 04:31:30|15106.26|14986.26|15116.09|14996.09|15116.09|14996.09|15105.38|14985.38|10
1622349100000|2021-05-30 04:31:40|15116.57|14996.57|15126.29|15006.29|15126.32|15006.32|15116.57|14996.57|10
1622349110000|2021-05-30 04:31:50|15125.56|15005.56|15141.05|15021.05|15141.05|15021.05|15124.69|15004.69|10
1622349120000|2021-05-30 04:32:00|15142.68|15022.68|15142.04|15022.04|15144.62|15024.62|15141.98|15021.98|10
1622349130000|2021-05-30 04:32:10|15143.2|15023.2|15147.82|15027.82|15147.82|15027.82|15141.71|15021.71|10
1622349140000|2021-05-30 04:32:20|15149.17|15029.17|15161.15|15041.15|15161.15|15041.15|15149.17|15029.17|10
1622349150000|2021-05-30 04:32:30|15162.61|15042.61|15179.03|15059.03|15179.03|15059.03|15162.61|15042.61|10
1622349160000|2021-05-30 04:32:40|15178.42|15058.42|15180.61|15060.61|15182.01|15062.01|15176.74|15056.74|10
1622349170000|2021-05-30 04:32:50|15180.6|15060.6|15180.22|15060.22|15180.88|15060.88|15179.87|15059.87|10
1622349180000|2021-05-30 04:33:00|15180.61|15060.61|15194.01|15074.01|15194.01|15074.01|15180.61|15060.61|10
1622349190000|2021-05-30 04:33:10|15196.72|15076.72|15206.85|15086.85|15206.85|15086.85|15196.54|15076.54|10
1622349200000|2021-05-30 04:33:20|15207.31|15087.31|15212.51|15092.51|15215.69|15095.69|15207.31|15087.31|10
1622349210000|2021-05-30 04:33:30|15212.72|15092.72|15226.72|15106.72|15227.08|15107.08|15212.34|15092.34|10
1622349220000|2021-05-30 04:33:40|15226.71|15106.71|15235.06|15115.06|15235.06|15115.06|15225.92|15105.92|10
1622349230000|2021-05-30 04:33:50|15237.11|15117.11|15238.2|15118.2|15239.76|15119.76|15237.11|15117.11|10
1622349240000|2021-05-30 04:34:00|15238.65|15118.65|15229.78|15109.78|15238.7|15118.7|15229.78|15109.78|10
1622349250000|2021-05-30 04:34:10|15229.19|15109.19|15223.99|15103.99|15229.19|15109.19|15223.99|15103.99|10
1622349260000|2021-05-30 04:34:20|15223.48|15103.48|15219.26|15099.26|15223.48|15103.48|15219.26|15099.26|10
1622349270000|2021-05-30 04:34:30|15219.18|15099.18|15220.73|15100.73|15220.73|15100.73|15218.7|15098.7|10
1622349280000|2021-05-30 04:34:40|15221.89|15101.89|15225.93|15105.93|15226.91|15106.91|15221.89|15101.89|10
1622349290000|2021-05-30 04:34:50|15225.18|15105.18|15225.59|15105.59|15226.07|15106.07|15224.74|15104.74|10
1622349300000|2021-05-30 04:35:00|15226.52|15106.52|15217.13|15097.13|15226.7|15106.7|15217.13|15097.13|10
1622349310000|2021-05-30 04:35:10|15215.66|15095.66|15203.91|15083.91|15215.66|15095.66|15203.91|15083.91|10
1622349320000|2021-05-30 04:35:20|15203.68|15083.68|15200.17|15080.17|15203.68|15083.68|15198.57|15078.57|10
1622349330000|2021-05-30 04:35:30|15200.2|15080.2|15204.99|15084.99|15204.99|15084.99|15199.73|15079.73|10
1622349340000|2021-05-30 04:35:40|15206.6|15086.6|15205.41|15085.41|15208.03|15088.03|15205.41|15085.41|10
1622349350000|2021-05-30 04:35:50|15205.86|15085.86|15206.96|15086.96|15207.36|15087.36|15205.71|15085.71|9
1622349360000|2021-05-30 04:36:00|15206.65|15086.65|15207.8|15087.8|15208.58|15088.58|15206.65|15086.65|10
1622349370000|2021-05-30 04:36:10|15207.45|15087.45|15204.88|15084.88|15207.45|15087.45|15203.91|15083.91|10
1622349380000|2021-05-30 04:36:20|15204.19|15084.19|15203.63|15083.63|15205.23|15085.23|15203.63|15083.63|9
1622349390000|2021-05-30 04:36:30|15203.08|15083.08|15197.85|15077.85|15203.08|15083.08|15197.67|15077.67|10
1622349400000|2021-05-30 04:36:40|15198.28|15078.28|15195.24|15075.24|15198.28|15078.28|15194.81|15074.81|10
1622349410000|2021-05-30 04:36:50|15194.61|15074.61|15191.78|15071.78|15194.74|15074.74|15191.78|15071.78|9
1622349420000|2021-05-30 04:37:00|15192.14|15072.14|15195.1|15075.1|15195.1|15075.1|15191.44|15071.44|10
1622349430000|2021-05-30 04:37:10|15194.3|15074.3|15191.71|15071.71|15194.47|15074.47|15191.71|15071.71|10
1622349440000|2021-05-30 04:37:20|15191.25|15071.25|15191.41|15071.41|15191.59|15071.59|15190.88|15070.88|10
1622349450000|2021-05-30 04:37:30|15191.69|15071.69|15187.52|15067.52|15192.56|15072.56|15187.52|15067.52|10
1622349460000|2021-05-30 04:37:40|15187.13|15067.13|15178.95|15058.95|15187.13|15067.13|15178.95|15058.95|10
1622349470000|2021-05-30 04:37:50|15178.86|15058.86|15173.33|15053.33|15178.86|15058.86|15173.33|15053.33|10
1622349480000|2021-05-30 04:38:00|15171.4|15051.4|15166.54|15046.54|15171.4|15051.4|15166.54|15046.54|8
1622349490000|2021-05-30 04:38:10|15167.1|15047.1|15164.05|15044.05|15167.15|15047.15|15164.05|15044.05|9
1622349500000|2021-05-30 04:38:20|15163.56|15043.56|15164.42|15044.42|15164.53|15044.53|15162.74|15042.74|10
1622349510000|2021-05-30 04:38:30|15164.88|15044.88|15163.89|15043.89|15165.57|15045.57|15163.66|15043.66|10
1622349520000|2021-05-30 04:38:40|15162.67|15042.67|15165.89|15045.89|15166.04|15046.04|15162.67|15042.67|10
1622349530000|2021-05-30 04:38:50|15166.53|15046.53|15168.15|15048.15|15169.65|15049.65|15166.53|15046.53|10
1622349540000|2021-05-30 04:39:00|15167.25|15047.25|15176.6|15056.6|15176.6|15056.6|15166.74|15046.74|10
1622349550000|2021-05-30 04:39:10|15177.48|15057.48|15178.95|15058.95|15178.95|15058.95|15175.63|15055.63|10
1622349560000|2021-05-30 04:39:20|15177.9|15057.9|15175.23|15055.23|15179.6|15059.6|15175.23|15055.23|10
1622349570000|2021-05-30 04:39:30|15174.6|15054.6|15167.96|15047.96|15174.6|15054.6|15167.96|15047.96|10
1622349580000|2021-05-30 04:39:40|15169.55|15049.55|15164.41|15044.41|15169.55|15049.55|15164.41|15044.41|10
1622349590000|2021-05-30 04:39:50|15163.14|15043.14|15161.29|15041.29|15163.64|15043.64|15161.29|15041.29|10
1622349600000|2021-05-30 04:40:00|15161.81|15041.81|15148.99|15028.99|15161.81|15041.81|15148.99|15028.99|10
1622349610000|2021-05-30 04:40:10|15147.32|15027.32|15143.01|15023.01|15147.32|15027.32|15142.26|15022.26|10
1622349620000|2021-05-30 04:40:20|15141.75|15021.75|15144.54|15024.54|15144.54|15024.54|15140.36|15020.36|10
1622349630000|2021-05-30 04:40:30|15147.86|15027.86|15153.69|15033.69|15153.83|15033.83|15147.86|15027.86|10
1622349640000|2021-05-30 04:40:40|15153.77|15033.77|15151.28|15031.28|15155.26|15035.26|15151.28|15031.28|10
1622349650000|2021-05-30 04:40:50|15151.15|15031.15|15155.17|15035.17|15155.48|15035.48|15151.15|15031.15|10
1622349660000|2021-05-30 04:41:00|15155.12|15035.12|15154.37|15034.37|15155.31|15035.31|15153.44|15033.44|10
1622349670000|2021-05-30 04:41:10|15155.2|15035.2|15159.96|15039.96|15159.96|15039.96|15155.2|15035.2|10
1622349680000|2021-05-30 04:41:20|15159.91|15039.91|15162.75|15042.75|15163.51|15043.51|15159.74|15039.74|10
1622349690000|2021-05-30 04:41:30|15163.45|15043.45|15162.67|15042.67|15163.45|15043.45|15162.4|15042.4|10
1622349700000|2021-05-30 04:41:40|15164.4|15044.4|15162.76|15042.76|15164.67|15044.67|15162.76|15042.76|10
1622349710000|2021-05-30 04:41:50|15162.18|15042.18|15162.09|15042.09|15163.8|15043.8|15162.09|15042.09|10
1622349720000|2021-05-30 04:42:00|15161.91|15041.91|15159.23|15039.23|15162.2|15042.2|15159.21|15039.21|10
1622349730000|2021-05-30 04:42:10|15159.49|15039.49|15158.58|15038.58|15159.49|15039.49|15157.58|15037.58|10
1622349740000|2021-05-30 04:42:20|15158|15038|15156.83|15036.83|15158.66|15038.66|15156.83|15036.83|9
1622349750000|2021-05-30 04:42:30|15156.32|15036.32|15153.17|15033.17|15156.32|15036.32|15153.17|15033.17|10
1622349760000|2021-05-30 04:42:40|15152.81|15032.81|15151.37|15031.37|15152.81|15032.81|15150.84|15030.84|10
1622349770000|2021-05-30 04:42:50|15151.29|15031.29|15151.02|15031.02|15152.72|15032.72|15151.02|15031.02|10
1622349780000|2021-05-30 04:43:00|15150.68|15030.68|15148.09|15028.09|15150.68|15030.68|15148.03|15028.03|10
1622349790000|2021-05-30 04:43:10|15148.63|15028.63|15145.04|15025.04|15148.63|15028.63|15145.04|15025.04|10
1622349800000|2021-05-30 04:43:20|15144.22|15024.22|15144.26|15024.26|15144.65|15024.65|15143.23|15023.23|10
1622349810000|2021-05-30 04:43:30|15144.21|15024.21|15139.85|15019.85|15144.36|15024.36|15139.85|15019.85|10
1622349820000|2021-05-30 04:43:40|15140.04|15020.04|15139.99|15019.99|15140.04|15020.04|15138.05|15018.05|10
1622349830000|2021-05-30 04:43:50|15139.48|15019.48|15141.61|15021.61|15141.73|15021.73|15138.3|15018.3|10
1622349840000|2021-05-30 04:44:00|15140.63|15020.63|15142.65|15022.65|15142.65|15022.65|15139.71|15019.71|10
1622349850000|2021-05-30 04:44:10|15144|15024|15143.27|15023.27|15144.05|15024.05|15143.27|15023.27|9
1622349860000|2021-05-30 04:44:20|15143.66|15023.66|15146.72|15026.72|15146.72|15026.72|15143.66|15023.66|10
1622349870000|2021-05-30 04:44:30|15146.28|15026.28|15149.32|15029.32|15149.79|15029.79|15146.25|15026.25|10
1622349880000|2021-05-30 04:44:40|15149.34|15029.34|15148.03|15028.03|15149.79|15029.79|15147.89|15027.89|10
1622349890000|2021-05-30 04:44:50|15147.12|15027.12|15144.05|15024.05|15147.12|15027.12|15144.05|15024.05|10
1622349900000|2021-05-30 04:45:00|15143.81|15023.81|15149.7|15029.7|15149.7|15029.7|15143.77|15023.77|10
1622349910000|2021-05-30 04:45:10|15150.94|15030.94|15156.66|15036.66|15156.66|15036.66|15150.94|15030.94|10
1622349920000|2021-05-30 04:45:20|15158.04|15038.04|15163.83|15043.83|15163.87|15043.87|15158.03|15038.03|10
1622349930000|2021-05-30 04:45:30|15163.61|15043.61|15156.27|15036.27|15164.92|15044.92|15156.27|15036.27|10
1622349940000|2021-05-30 04:45:40|15155.71|15035.71|15145.03|15025.03|15155.71|15035.71|15145.03|15025.03|10
1622349950000|2021-05-30 04:45:50|15143.94|15023.94|15137.65|15017.65|15144.62|15024.62|15137.57|15017.57|10
1622349960000|2021-05-30 04:46:00|15137.52|15017.52|15130.27|15010.27|15137.53|15017.53|15130.27|15010.27|10
1622349970000|2021-05-30 04:46:10|15128.08|15008.08|15125.16|15005.16|15128.08|15008.08|15125.16|15005.16|9
1622349980000|2021-05-30 04:46:20|15125.36|15005.36|15118.23|14998.23|15125.36|15005.36|15118.23|14998.23|9
1622349990000|2021-05-30 04:46:30|15117.73|14997.73|15112.84|14992.84|15117.73|14997.73|15112.84|14992.84|10
1622350000000|2021-05-30 04:46:40|15112.12|14992.12|15092.97|14972.97|15112.18|14992.18|15092.97|14972.97|10
1622350010000|2021-05-30 04:46:50|15090.72|14970.72|15084.76|14964.76|15090.72|14970.72|15084.76|14964.76|10
1622350020000|2021-05-30 04:47:00|15085.07|14965.07|15088.09|14968.09|15088.09|14968.09|15082.21|14962.21|10
1622350030000|2021-05-30 04:47:10|15087.89|14967.89|15087.18|14967.18|15089.31|14969.31|15084.71|14964.71|10
1622350040000|2021-05-30 04:47:20|15087.69|14967.69|15100.9|14980.9|15100.9|14980.9|15087.69|14967.69|10
1622350050000|2021-05-30 04:47:30|15100.56|14980.56|15102.91|14982.91|15103.02|14983.02|15100.56|14980.56|10
1622350060000|2021-05-30 04:47:40|15103.52|14983.52|15103.36|14983.36|15104.34|14984.34|15103.22|14983.22|10
1622350070000|2021-05-30 04:47:50|15104.17|14984.17|15104.11|14984.11|15104.17|14984.17|15101.81|14981.81|10
1622350080000|2021-05-30 04:48:00|15104.28|14984.28|15102.68|14982.68|15105.51|14985.51|15102.67|14982.67|10
1622350090000|2021-05-30 04:48:10|15100.39|14980.39|15103.21|14983.21|15103.21|14983.21|15099.89|14979.89|10
1622350100000|2021-05-30 04:48:20|15104.9|14984.9|15102.27|14982.27|15105.06|14985.06|15102.27|14982.27|10
1622350110000|2021-05-30 04:48:30|15101.63|14981.63|15100.08|14980.08|15101.63|14981.63|15099.05|14979.05|10
1622350120000|2021-05-30 04:48:40|15101.52|14981.52|15104.55|14984.55|15104.55|14984.55|15101.18|14981.18|9
1622350130000|2021-05-30 04:48:50|15105.41|14985.41|15115.09|14995.09|15115.09|14995.09|15105.41|14985.41|10
1622350140000|2021-05-30 04:49:00|15114.93|14994.93|15126.49|15006.49|15126.49|15006.49|15114.93|14994.93|9
1622350150000|2021-05-30 04:49:10|15127.27|15007.27|15133.1|15013.1|15133.73|15013.73|15127.27|15007.27|10
1622350160000|2021-05-30 04:49:20|15132.97|15012.97|15131.67|15011.67|15132.97|15012.97|15130.93|15010.93|10
1622350170000|2021-05-30 04:49:30|15130.65|15010.65|15131.98|15011.98|15131.98|15011.98|15130.64|15010.64|9
1622350180000|2021-05-30 04:49:40|15132.46|15012.46|15132.33|15012.33|15133.19|15013.19|15131.75|15011.75|10
1622350190000|2021-05-30 04:49:50|15132.41|15012.41|15131.99|15011.99|15132.41|15012.41|15130.38|15010.38|10
1622350200000|2021-05-30 04:50:00|15132|15012|15138.66|15018.66|15138.66|15018.66|15132|15012|10
1622350210000|2021-05-30 04:50:10|15139.02|15019.02|15139.02|15019.02|15139.26|15019.26|15138.21|15018.21|10
1622350220000|2021-05-30 04:50:20|15137.76|15017.76|15136.01|15016.01|15137.82|15017.82|15136.01|15016.01|10
1622350230000|2021-05-30 04:50:30|15135.56|15015.56|15129.37|15009.37|15135.56|15015.56|15129.37|15009.37|10
1622350240000|2021-05-30 04:50:40|15129.15|15009.15|15126.79|15006.79|15129.15|15009.15|15126.48|15006.48|10
1622350250000|2021-05-30 04:50:50|15125.66|15005.66|15125.54|15005.54|15126.61|15006.61|15125.28|15005.28|10
1622350260000|2021-05-30 04:51:00|15125.49|15005.49|15120.36|15000.36|15125.49|15005.49|15120.35|15000.35|10
1622350270000|2021-05-30 04:51:10|15119.75|14999.75|15115.48|14995.48|15119.75|14999.75|15115.48|14995.48|10
1622350280000|2021-05-30 04:51:20|15115.44|14995.44|15115.81|14995.81|15115.81|14995.81|15114.48|14994.48|9
1622350290000|2021-05-30 04:51:30|15114.94|14994.94|15111.48|14991.48|15114.94|14994.94|15111.48|14991.48|10
1622350300000|2021-05-30 04:51:40|15111.46|14991.46|15107.68|14987.68|15111.56|14991.56|15107.68|14987.68|10
1622350310000|2021-05-30 04:51:50|15107.57|14987.57|15104.06|14984.06|15108.15|14988.15|15104.06|14984.06|10
1622350320000|2021-05-30 04:52:00|15104.01|14984.01|15094.83|14974.83|15104.01|14984.01|15094.05|14974.05|10
1622350330000|2021-05-30 04:52:10|15094.57|14974.57|15098.67|14978.67|15098.67|14978.67|15094.57|14974.57|10
1622350340000|2021-05-30 04:52:20|15098.38|14978.38|15101.22|14981.22|15101.58|14981.58|15098.38|14978.38|9
1622350350000|2021-05-30 04:52:30|15100.56|14980.56|15099.65|14979.65|15100.86|14980.86|15099.29|14979.29|10
1622350360000|2021-05-30 04:52:40|15100.07|14980.07|15099.36|14979.36|15100.82|14980.82|15099.36|14979.36|10
1622350370000|2021-05-30 04:52:50|15099.26|14979.26|15097.7|14977.7|15099.68|14979.68|15097.7|14977.7|10
1622350380000|2021-05-30 04:53:00|15096.7|14976.7|15093.05|14973.05|15096.7|14976.7|15093.05|14973.05|10
1622350390000|2021-05-30 04:53:10|15093.35|14973.35|15092.47|14972.47|15094.13|14974.13|15092.47|14972.47|10
1622350400000|2021-05-30 04:53:20|15092.56|14972.56|15088.91|14968.91|15092.56|14972.56|15088.91|14968.91|10
1622350410000|2021-05-30 04:53:30|15088.56|14968.56|15088.15|14968.15|15088.56|14968.56|15087.2|14967.2|10
1622350420000|2021-05-30 04:53:40|15088.58|14968.58|15090.62|14970.62|15091.08|14971.08|15088.12|14968.12|10
1622350430000|2021-05-30 04:53:50|15091.84|14971.84|15093.88|14973.88|15094.36|14974.36|15091.84|14971.84|10
1622350440000|2021-05-30 04:54:00|15093.55|14973.55|15090.97|14970.97|15093.55|14973.55|15090.97|14970.97|10
1622350450000|2021-05-30 04:54:10|15090.7|14970.7|15091.06|14971.06|15091.5|14971.5|15090.08|14970.08|10
1622350460000|2021-05-30 04:54:20|15091.26|14971.26|15088.11|14968.11|15091.9|14971.9|15088.11|14968.11|9
1622350470000|2021-05-30 04:54:30|15087.67|14967.67|15083.58|14963.58|15087.67|14967.67|15083.58|14963.58|10
1622350480000|2021-05-30 04:54:40|15080.34|14960.34|15068.49|14948.49|15080.34|14960.34|15068.49|14948.49|10
1622350490000|2021-05-30 04:54:50|15068.51|14948.51|15064.77|14944.77|15068.58|14948.58|15064.72|14944.72|10
1622350500000|2021-05-30 04:55:00|15064.23|14944.23|15064.39|14944.39|15064.49|14944.49|15063.57|14943.57|10
1622350510000|2021-05-30 04:55:10|15063.63|14943.63|15069.82|14949.82|15069.82|14949.82|15063.63|14943.63|10
1622350520000|2021-05-30 04:55:20|15070.13|14950.13|15073.23|14953.23|15073.24|14953.24|15070.13|14950.13|10
1622350530000|2021-05-30 04:55:30|15073.25|14953.25|15073.31|14953.31|15074.93|14954.93|15073.12|14953.12|9
1622350540000|2021-05-30 04:55:40|15074.45|14954.45|15076.84|14956.84|15076.84|14956.84|15074.32|14954.32|10
1622350550000|2021-05-30 04:55:50|15077.3|14957.3|15079.82|14959.82|15079.82|14959.82|15077.3|14957.3|10
1622350560000|2021-05-30 04:56:00|15080.02|14960.02|15079.99|14959.99|15080.14|14960.14|15079.3|14959.3|10
1622350570000|2021-05-30 04:56:10|15080.51|14960.51|15085.55|14965.55|15085.55|14965.55|15080.22|14960.22|10
1622350580000|2021-05-30 04:56:20|15086.58|14966.58|15089.65|14969.65|15089.77|14969.77|15086.5|14966.5|10
1622350590000|2021-05-30 04:56:30|15090.45|14970.45|15096.54|14976.54|15096.54|14976.54|15090.45|14970.45|9
1622350600000|2021-05-30 04:56:40|15096.89|14976.89|15100.72|14980.72|15100.72|14980.72|15096.05|14976.05|10
1622350610000|2021-05-30 04:56:50|15101.11|14981.11|15102.7|14982.7|15103.23|14983.23|15100.71|14980.71|10
1622350620000|2021-05-30 04:57:00|15102.69|14982.69|15104.46|14984.46|15104.46|14984.46|15102.47|14982.47|10
1622350630000|2021-05-30 04:57:10|15104.21|14984.21|15110.47|14990.47|15110.47|14990.47|15104.21|14984.21|10
1622350640000|2021-05-30 04:57:20|15111.48|14991.48|15113.15|14993.15|15113.15|14993.15|15111.48|14991.48|10
1622350650000|2021-05-30 04:57:30|15112.65|14992.65|15111.88|14991.88|15113.7|14993.7|15111.84|14991.84|9
1622350660000|2021-05-30 04:57:40|15112.16|14992.16|15108.43|14988.43|15112.16|14992.16|15108.43|14988.43|10
1622350670000|2021-05-30 04:57:50|15107.54|14987.54|15105.18|14985.18|15107.54|14987.54|15105.18|14985.18|10
1622350680000|2021-05-30 04:58:00|15105.25|14985.25|15105.66|14985.66|15106.42|14986.42|15105.25|14985.25|9
1622350690000|2021-05-30 04:58:10|15106.39|14986.39|15104.99|14984.99|15106.76|14986.76|15104.81|14984.81|10
1622350700000|2021-05-30 04:58:20|15105.4|14985.4|15107.84|14987.84|15107.84|14987.84|15105.22|14985.22|10
1622350710000|2021-05-30 04:58:30|15108.3|14988.3|15108.96|14988.96|15109.89|14989.89|15108.3|14988.3|10
1622350720000|2021-05-30 04:58:40|15109.24|14989.24|15107.15|14987.15|15109.83|14989.83|15106.66|14986.66|10
1622350730000|2021-05-30 04:58:50|15106.95|14986.95|15108.16|14988.16|15108.95|14988.95|15105.99|14985.99|10
1622350740000|2021-05-30 04:59:00|15108.07|14988.07|15110.19|14990.19|15110.2|14990.2|15108.07|14988.07|10
1622350750000|2021-05-30 04:59:10|15110.89|14990.89|15116.05|14996.05|15116.13|14996.13|15110.4|14990.4|10
1622350760000|2021-05-30 04:59:20|15115.81|14995.81|15112|14992|15115.81|14995.81|15111.08|14991.08|9
1622350770000|2021-05-30 04:59:30|15112.68|14992.68|15113.57|14993.57|15114.24|14994.24|15112.54|14992.54|10
1622350780000|2021-05-30 04:59:40|15113.09|14993.09|15110.95|14990.95|15113.43|14993.43|15110.95|14990.95|10
1622350790000|2021-05-30 04:59:50|15110.06|14990.06|15108.86|14988.86|15110.06|14990.06|15108.86|14988.86|10
1622350800000|2021-05-30 05:00:00|15108.05|14988.05|15116.61|14996.61|15116.61|14996.61|15108.05|14988.05|10
1622350810000|2021-05-30 05:00:10|15121.44|15001.44|15131.56|15011.56|15131.56|15011.56|15121.44|15001.44|10
1622350820000|2021-05-30 05:00:20|15132.77|15012.77|15139.92|15019.92|15139.92|15019.92|15132.77|15012.77|9
1622350830000|2021-05-30 05:00:30|15141.13|15021.13|15148.15|15028.15|15148.15|15028.15|15141.13|15021.13|10
1622350840000|2021-05-30 05:00:40|15148.45|15028.45|15156.12|15036.12|15156.37|15036.37|15148.45|15028.45|10
1622350850000|2021-05-30 05:00:50|15155.42|15035.42|15161.96|15041.96|15162.11|15042.11|15155.42|15035.42|10
1622350860000|2021-05-30 05:01:00|15163.06|15043.06|15162.77|15042.77|15164.16|15044.16|15162.72|15042.72|10
1622350870000|2021-05-30 05:01:10|15162.66|15042.66|15162.58|15042.58|15162.76|15042.76|15161.51|15041.51|9
1622350880000|2021-05-30 05:01:20|15162.92|15042.92|15157.53|15037.53|15162.92|15042.92|15157.53|15037.53|10
1622350890000|2021-05-30 05:01:30|15157.44|15037.44|15154.9|15034.9|15157.67|15037.67|15154.9|15034.9|10
1622350900000|2021-05-30 05:01:40|15155|15035|15153.14|15033.14|15155.5|15035.5|15153.14|15033.14|10
1622350910000|2021-05-30 05:01:50|15152.32|15032.32|15150.43|15030.43|15152.46|15032.46|15150.26|15030.26|10
1622350920000|2021-05-30 05:02:00|15150.21|15030.21|15154.86|15034.86|15154.86|15034.86|15150.21|15030.21|10
1622350930000|2021-05-30 05:02:10|15155.21|15035.21|15156.42|15036.42|15158.45|15038.45|15155.21|15035.21|10
1622350940000|2021-05-30 05:02:20|15155.96|15035.96|15155.74|15035.74|15156.26|15036.26|15155.14|15035.14|10
1622350950000|2021-05-30 05:02:30|15155.33|15035.33|15155.12|15035.12|15155.34|15035.34|15153.68|15033.68|10
1622350960000|2021-05-30 05:02:40|15156.37|15036.37|15159.98|15039.98|15159.98|15039.98|15156.37|15036.37|10
1622350970000|2021-05-30 05:02:50|15160.21|15040.21|15166.37|15046.37|15166.37|15046.37|15160.21|15040.21|10
1622350980000|2021-05-30 05:03:00|15168.81|15048.81|15173.57|15053.57|15173.57|15053.57|15168.81|15048.81|10
1622350990000|2021-05-30 05:03:10|15173.6|15053.6|15175.13|15055.13|15175.79|15055.79|15173.6|15053.6|10
1622351000000|2021-05-30 05:03:20|15175.02|15055.02|15174.07|15054.07|15175.02|15055.02|15173.11|15053.11|10
1622351010000|2021-05-30 05:03:30|15174.41|15054.41|15176.33|15056.33|15176.33|15056.33|15173.99|15053.99|10
1622351020000|2021-05-30 05:03:40|15176.39|15056.39|15183.33|15063.33|15183.33|15063.33|15176.39|15056.39|10
1622351030000|2021-05-30 05:03:50|15184.43|15064.43|15186.91|15066.91|15186.91|15066.91|15183.9|15063.9|9
1622351040000|2021-05-30 05:04:00|15186.5|15066.5|15191.9|15071.9|15191.92|15071.92|15186.5|15066.5|10
1622351050000|2021-05-30 05:04:10|15191.54|15071.54|15192.03|15072.03|15192.03|15072.03|15191.23|15071.23|10
1622351060000|2021-05-30 05:04:20|15192.11|15072.11|15191.85|15071.85|15192.36|15072.36|15190.14|15070.14|10
1622351070000|2021-05-30 05:04:30|15192.09|15072.09|15196.35|15076.35|15196.35|15076.35|15191.51|15071.51|10
1622351080000|2021-05-30 05:04:40|15196.92|15076.92|15206.24|15086.24|15206.24|15086.24|15196.88|15076.88|10
1622351090000|2021-05-30 05:04:50|15207.06|15087.06|15209.36|15089.36|15209.36|15089.36|15206.68|15086.68|9
1622351100000|2021-05-30 05:05:00|15211.36|15091.36|15215.15|15095.15|15216.59|15096.59|15211.36|15091.36|10
1622351110000|2021-05-30 05:05:10|15214.41|15094.41|15212.59|15092.59|15214.51|15094.51|15212.08|15092.08|10
1622351120000|2021-05-30 05:05:20|15212.55|15092.55|15210.05|15090.05|15212.76|15092.76|15210.05|15090.05|10
1622351130000|2021-05-30 05:05:30|15209.66|15089.66|15210.75|15090.75|15210.75|15090.75|15208.53|15088.53|10
1622351140000|2021-05-30 05:05:40|15211.29|15091.29|15214.8|15094.8|15214.8|15094.8|15211.29|15091.29|10
1622351150000|2021-05-30 05:05:50|15214.91|15094.91|15216.94|15096.94|15216.94|15096.94|15214.91|15094.91|10
1622351160000|2021-05-30 05:06:00|15217.14|15097.14|15228.68|15108.68|15228.68|15108.68|15217.14|15097.14|10
1622351170000|2021-05-30 05:06:10|15229.94|15109.94|15242.87|15122.87|15242.87|15122.87|15229.94|15109.94|10
1622351180000|2021-05-30 05:06:20|15243.57|15123.57|15247.41|15127.41|15248.24|15128.24|15242.63|15122.63|10
1622351190000|2021-05-30 05:06:30|15247.82|15127.82|15258|15138|15258|15138|15247.82|15127.82|10
1622351200000|2021-05-30 05:06:40|15259.27|15139.27|15265.02|15145.02|15265.02|15145.02|15259.27|15139.27|10
1622351210000|2021-05-30 05:06:50|15266.01|15146.01|15266.77|15146.77|15268.77|15148.77|15266.01|15146.01|10
1622351220000|2021-05-30 05:07:00|15267.14|15147.14|15268.84|15148.84|15268.84|15148.84|15266.3|15146.3|10
1622351230000|2021-05-30 05:07:10|15269.16|15149.16|15269.9|15149.9|15269.9|15149.9|15268.69|15148.69|10
1622351240000|2021-05-30 05:07:20|15271.69|15151.69|15267.2|15147.2|15271.69|15151.69|15267.16|15147.16|10
1622351250000|2021-05-30 05:07:30|15267.74|15147.74|15261.46|15141.46|15267.82|15147.82|15261.46|15141.46|10
1622351260000|2021-05-30 05:07:40|15261.56|15141.56|15258.6|15138.6|15262.51|15142.51|15258.6|15138.6|10
1622351270000|2021-05-30 05:07:50|15258.26|15138.26|15252.35|15132.35|15258.26|15138.26|15252.35|15132.35|10
1622351280000|2021-05-30 05:08:00|15252.03|15132.03|15250.97|15130.97|15252.03|15132.03|15249.52|15129.52|10
1622351290000|2021-05-30 05:08:10|15252.26|15132.26|15254.48|15134.48|15254.48|15134.48|15252.26|15132.26|10
1622351300000|2021-05-30 05:08:20|15254.7|15134.7|15252.03|15132.03|15254.7|15134.7|15251.6|15131.6|10
1622351310000|2021-05-30 05:08:30|15252.19|15132.19|15252.72|15132.72|15253.66|15133.66|15252.19|15132.19|10
1622351320000|2021-05-30 05:08:40|15252.7|15132.7|15249.14|15129.14|15252.84|15132.84|15249.14|15129.14|10
1622351330000|2021-05-30 05:08:50|15248.63|15128.63|15250.79|15130.79|15250.79|15130.79|15248.63|15128.63|10
1622351340000|2021-05-30 05:09:00|15250.24|15130.24|15251.3|15131.3|15252.38|15132.38|15250.24|15130.24|10
1622351350000|2021-05-30 05:09:10|15251.14|15131.14|15251.29|15131.29|15251.62|15131.62|15250.56|15130.56|10
1622351360000|2021-05-30 05:09:20|15251.27|15131.27|15252.36|15132.36|15252.36|15132.36|15250.33|15130.33|10
1622351370000|2021-05-30 05:09:30|15252.09|15132.09|15251.48|15131.48|15252.7|15132.7|15251.48|15131.48|10
1622351380000|2021-05-30 05:09:40|15251.38|15131.38|15249.3|15129.3|15251.38|15131.38|15249.3|15129.3|10
1622351390000|2021-05-30 05:09:50|15250.08|15130.08|15247.56|15127.56|15250.23|15130.23|15247.42|15127.42|10
1622351400000|2021-05-30 05:10:00|15245.78|15125.78|15243.37|15123.37|15245.9|15125.9|15242.8|15122.8|10
1622351410000|2021-05-30 05:10:10|15242.84|15122.84|15232.51|15112.51|15242.84|15122.84|15232.51|15112.51|10
1622351420000|2021-05-30 05:10:20|15231.44|15111.44|15226.24|15106.24|15231.44|15111.44|15226.15|15106.15|10
1622351430000|2021-05-30 05:10:30|15225.42|15105.42|15221.84|15101.84|15225.42|15105.42|15221.25|15101.25|10
1622351440000|2021-05-30 05:10:40|15220.49|15100.49|15219.21|15099.21|15220.95|15100.95|15219.21|15099.21|10
1622351450000|2021-05-30 05:10:50|15220.38|15100.38|15222.25|15102.25|15222.25|15102.25|15220.21|15100.21|10
1622351460000|2021-05-30 05:11:00|15222.27|15102.27|15226.82|15106.82|15226.82|15106.82|15222.14|15102.14|10
1622351470000|2021-05-30 05:11:10|15228.38|15108.38|15234.11|15114.11|15234.11|15114.11|15228.38|15108.38|10
1622351480000|2021-05-30 05:11:20|15234.83|15114.83|15237.81|15117.81|15237.81|15117.81|15234.83|15114.83|10
1622351490000|2021-05-30 05:11:30|15237.01|15117.01|15244.87|15124.87|15244.87|15124.87|15237.01|15117.01|10
1622351500000|2021-05-30 05:11:40|15244.79|15124.79|15247.52|15127.52|15247.52|15127.52|15244.33|15124.33|10
1622351510000|2021-05-30 05:11:50|15247.75|15127.75|15250.99|15130.99|15250.99|15130.99|15247.75|15127.75|10
1622351520000|2021-05-30 05:12:00|15251.52|15131.52|15258.41|15138.41|15258.48|15138.48|15251.52|15131.52|10
1622351530000|2021-05-30 05:12:10|15259.7|15139.7|15275.22|15155.22|15275.3|15155.3|15259.7|15139.7|10
1622351540000|2021-05-30 05:12:20|15276.13|15156.13|15286.63|15166.63|15286.91|15166.91|15276.13|15156.13|10
1622351550000|2021-05-30 05:12:30|15287.25|15167.25|15291.36|15171.36|15291.62|15171.62|15287.25|15167.25|10
1622351560000|2021-05-30 05:12:40|15291.6|15171.6|15293.88|15173.88|15295.6|15175.6|15290.66|15170.66|10
1622351570000|2021-05-30 05:12:50|15296.21|15176.21|15303.47|15183.47|15303.68|15183.68|15296.21|15176.21|10
1622351580000|2021-05-30 05:13:00|15302.08|15182.08|15304.56|15184.56|15304.56|15184.56|15301.99|15181.99|10
1622351590000|2021-05-30 05:13:10|15305.62|15185.62|15315.42|15195.42|15315.42|15195.42|15305.62|15185.62|10
1622351600000|2021-05-30 05:13:20|15315.92|15195.92|15317.64|15197.64|15318.05|15198.05|15315.92|15195.92|10
1622351610000|2021-05-30 05:13:30|15318.46|15198.46|15318.88|15198.88|15319.41|15199.41|15317.6|15197.6|10
1622351620000|2021-05-30 05:13:40|15318.31|15198.31|15317.88|15197.88|15318.65|15198.65|15317.88|15197.88|10
1622351630000|2021-05-30 05:13:50|15318.82|15198.82|15311.23|15191.23|15319.7|15199.7|15311.23|15191.23|10
1622351640000|2021-05-30 05:14:00|15310.73|15190.73|15306.52|15186.52|15310.73|15190.73|15306.52|15186.52|10
1622351650000|2021-05-30 05:14:10|15306.6|15186.6|15300.61|15180.61|15306.6|15186.6|15300.61|15180.61|10
1622351660000|2021-05-30 05:14:20|15302.24|15182.24|15302.18|15182.18|15303.6|15183.6|15301.81|15181.81|10
1622351670000|2021-05-30 05:14:30|15300.43|15180.43|15301.55|15181.55|15301.55|15181.55|15299.63|15179.63|10
1622351680000|2021-05-30 05:14:40|15301.65|15181.65|15300.47|15180.47|15301.83|15181.83|15300.23|15180.23|10
1622351690000|2021-05-30 05:14:50|15300.63|15180.63|15299.55|15179.55|15300.63|15180.63|15298.88|15178.88|10
1622351700000|2021-05-30 05:15:00|15300.43|15180.43|15301.63|15181.63|15301.63|15181.63|15299.9|15179.9|10
1622351710000|2021-05-30 05:15:10|15299.67|15179.67|15295.12|15175.12|15299.67|15179.67|15295.12|15175.12|10
1622351720000|2021-05-30 05:15:20|15295.17|15175.17|15299.19|15179.19|15299.19|15179.19|15295.17|15175.17|10
1622351730000|2021-05-30 05:15:30|15299.81|15179.81|15304.42|15184.42|15304.47|15184.47|15299.81|15179.81|10
1622351740000|2021-05-30 05:15:40|15305.73|15185.73|15305.72|15185.72|15307.77|15187.77|15305.72|15185.72|10
1622351750000|2021-05-30 05:15:50|15305.26|15185.26|15306.76|15186.76|15306.97|15186.97|15304.51|15184.51|10
1622351760000|2021-05-30 05:16:00|15306.57|15186.57|15309.33|15189.33|15309.33|15189.33|15306.57|15186.57|10
1622351770000|2021-05-30 05:16:10|15308.85|15188.85|15314.5|15194.5|15314.5|15194.5|15306.26|15186.26|10
1622351780000|2021-05-30 05:16:20|15317.23|15197.23|15328.26|15208.26|15328.32|15208.32|15317.23|15197.23|10
1622351790000|2021-05-30 05:16:30|15329.88|15209.88|15341.33|15221.33|15341.67|15221.67|15329.88|15209.88|10
1622351800000|2021-05-30 05:16:40|15341.96|15221.96|15340.35|15220.35|15343.13|15223.13|15340.35|15220.35|10
1622351810000|2021-05-30 05:16:50|15341.89|15221.89|15350.76|15230.76|15350.76|15230.76|15341.89|15221.89|10
1622351820000|2021-05-30 05:17:00|15351.5|15231.5|15351.12|15231.12|15353.2|15233.2|15351.12|15231.12|10
1622351830000|2021-05-30 05:17:10|15350.06|15230.06|15346.31|15226.31|15350.06|15230.06|15346.31|15226.31|10
1622351840000|2021-05-30 05:17:20|15346|15226|15339.93|15219.93|15346|15226|15339.93|15219.93|10
1622351850000|2021-05-30 05:17:30|15340.31|15220.31|15339.97|15219.97|15341.41|15221.41|15339.76|15219.76|10
1622351860000|2021-05-30 05:17:40|15339.9|15219.9|15336.98|15216.98|15340.54|15220.54|15336.73|15216.73|10
1622351870000|2021-05-30 05:17:50|15336.61|15216.61|15336.88|15216.88|15337.39|15217.39|15334.99|15214.99|10
1622351880000|2021-05-30 05:18:00|15337.01|15217.01|15333|15213|15337.01|15217.01|15333|15213|10
1622351890000|2021-05-30 05:18:10|15333.26|15213.26|15328.43|15208.43|15333.26|15213.26|15328.43|15208.43|10
1622351900000|2021-05-30 05:18:20|15327.81|15207.81|15320.78|15200.78|15327.81|15207.81|15320.37|15200.37|10
1622351910000|2021-05-30 05:18:30|15319.98|15199.98|15318.87|15198.87|15319.98|15199.98|15318.18|15198.18|10
1622351920000|2021-05-30 05:18:40|15320.11|15200.11|15321.75|15201.75|15322.19|15202.19|15320.11|15200.11|10
1622351930000|2021-05-30 05:18:50|15321.89|15201.89|15326.08|15206.08|15326.55|15206.55|15321.89|15201.89|10
1622351940000|2021-05-30 05:19:00|15327.44|15207.44|15342.29|15222.29|15342.7|15222.7|15327.44|15207.44|10
1622351950000|2021-05-30 05:19:10|15343.09|15223.09|15347.11|15227.11|15349.77|15229.77|15342.36|15222.36|10
1622351960000|2021-05-30 05:19:20|15347.01|15227.01|15346.05|15226.05|15347.01|15227.01|15344.27|15224.27|9
1622351970000|2021-05-30 05:19:30|15345.02|15225.02|15346.31|15226.31|15347.1|15227.1|15345.02|15225.02|9
1622351980000|2021-05-30 05:19:40|15346.97|15226.97|15347.55|15227.55|15348.1|15228.1|15346.97|15226.97|10
1622351990000|2021-05-30 05:19:50|15347.61|15227.61|15350.48|15230.48|15350.85|15230.85|15347.61|15227.61|10
1622352000000|2021-05-30 05:20:00|15349.8|15229.8|15359.39|15239.39|15359.77|15239.77|15349.8|15229.8|10
1622352010000|2021-05-30 05:20:10|15360.04|15240.04|15362.48|15242.48|15363.07|15243.07|15360.04|15240.04|10
1622352020000|2021-05-30 05:20:20|15361.61|15241.61|15356.86|15236.86|15361.61|15241.61|15356.25|15236.25|10
1622352030000|2021-05-30 05:20:30|15358.21|15238.21|15354.82|15234.82|15358.7|15238.7|15354.71|15234.71|10
1622352040000|2021-05-30 05:20:40|15354.56|15234.56|15354.92|15234.92|15355.89|15235.89|15354.56|15234.56|10
1622352050000|2021-05-30 05:20:50|15353.55|15233.55|15356.74|15236.74|15356.85|15236.85|15353.55|15233.55|10
1622352060000|2021-05-30 05:21:00|15356.64|15236.64|15353.08|15233.08|15356.78|15236.78|15353.08|15233.08|10
1622352070000|2021-05-30 05:21:10|15352.13|15232.13|15350.96|15230.96|15352.45|15232.45|15350.61|15230.61|10
1622352080000|2021-05-30 05:21:20|15350.84|15230.84|15345.08|15225.08|15350.85|15230.85|15345.08|15225.08|10
1622352090000|2021-05-30 05:21:30|15342.47|15222.47|15341.38|15221.38|15342.47|15222.47|15340.13|15220.13|10
1622352100000|2021-05-30 05:21:40|15340.84|15220.84|15338.81|15218.81|15340.84|15220.84|15338.81|15218.81|10
1622352110000|2021-05-30 05:21:50|15338.52|15218.52|15337.57|15217.57|15338.97|15218.97|15336.53|15216.53|10
1622352120000|2021-05-30 05:22:00|15338.39|15218.39|15342.5|15222.5|15342.5|15222.5|15338.39|15218.39|10
1622352130000|2021-05-30 05:22:10|15345.4|15225.4|15346.57|15226.57|15347.89|15227.89|15345.4|15225.4|10
1622352140000|2021-05-30 05:22:20|15346.39|15226.39|15347.78|15227.78|15347.82|15227.82|15346.3|15226.3|10
1622352150000|2021-05-30 05:22:30|15345.52|15225.52|15347.04|15227.04|15347.24|15227.24|15344.57|15224.57|10
1622352160000|2021-05-30 05:22:40|15346.02|15226.02|15341.39|15221.39|15346.02|15226.02|15341.39|15221.39|10
1622352170000|2021-05-30 05:22:50|15340.55|15220.55|15346.35|15226.35|15346.35|15226.35|15340.55|15220.55|10
1622352180000|2021-05-30 05:23:00|15346.09|15226.09|15346.4|15226.4|15346.4|15226.4|15344.11|15224.11|9
1622352190000|2021-05-30 05:23:10|15346.84|15226.84|15353.41|15233.41|15353.42|15233.42|15346.84|15226.84|10
1622352200000|2021-05-30 05:23:20|15354.75|15234.75|15355.96|15235.96|15356.53|15236.53|15354.75|15234.75|10
1622352210000|2021-05-30 05:23:30|15356.68|15236.68|15357.99|15237.99|15358.33|15238.33|15356.33|15236.33|10
1622352220000|2021-05-30 05:23:40|15357.3|15237.3|15363|15243|15363|15243|15357.3|15237.3|9
1622352230000|2021-05-30 05:23:50|15363.53|15243.53|15374.7|15254.7|15374.7|15254.7|15363.53|15243.53|10
1622352240000|2021-05-30 05:24:00|15376.72|15256.72|15387.24|15267.24|15387.74|15267.74|15376.72|15256.72|10
1622352250000|2021-05-30 05:24:10|15386.23|15266.23|15385.61|15265.61|15386.92|15266.92|15384.49|15264.49|10
1622352260000|2021-05-30 05:24:20|15385.86|15265.86|15386.02|15266.02|15386.41|15266.41|15384.96|15264.96|10
1622352270000|2021-05-30 05:24:30|15386.35|15266.35|15393.66|15273.66|15394.07|15274.07|15386.35|15266.35|10
1622352280000|2021-05-30 05:24:40|15396.57|15276.57|15407.04|15287.04|15407.04|15287.04|15396.57|15276.57|10
1622352290000|2021-05-30 05:24:50|15406.05|15286.05|15407.82|15287.82|15408.34|15288.34|15405.63|15285.63|10
1622352300000|2021-05-30 05:25:00|15410.28|15290.28|15412.59|15292.59|15412.59|15292.59|15409.53|15289.53|10
1622352310000|2021-05-30 05:25:10|15411.01|15291.01|15418.41|15298.41|15418.41|15298.41|15410.92|15290.92|10
1622352320000|2021-05-30 05:25:20|15419.38|15299.38|15435.36|15315.36|15435.36|15315.36|15419.38|15299.38|10
1622352330000|2021-05-30 05:25:30|15436.75|15316.75|15442.6|15322.6|15443.47|15323.47|15436.75|15316.75|10
1622352340000|2021-05-30 05:25:40|15441.75|15321.75|15445.05|15325.05|15446.06|15326.06|15441.75|15321.75|10
1622352350000|2021-05-30 05:25:50|15445.21|15325.21|15445.96|15325.96|15446.05|15326.05|15443.08|15323.08|10
1622352360000|2021-05-30 05:26:00|15447.29|15327.29|15448.36|15328.36|15448.36|15328.36|15445.74|15325.74|10
1622352370000|2021-05-30 05:26:10|15449.05|15329.05|15454.54|15334.54|15454.54|15334.54|15449.05|15329.05|10
1622352380000|2021-05-30 05:26:20|15457.11|15337.11|15461.39|15341.39|15462.38|15342.38|15457.11|15337.11|10
1622352390000|2021-05-30 05:26:30|15459.48|15339.48|15459.12|15339.12|15460.07|15340.07|15458.35|15338.35|10
1622352400000|2021-05-30 05:26:40|15458.67|15338.67|15458.54|15338.54|15459.79|15339.79|15458.54|15338.54|10
1622352410000|2021-05-30 05:26:50|15458.17|15338.17|15456.3|15336.3|15459.4|15339.4|15456.3|15336.3|10
1622352420000|2021-05-30 05:27:00|15456.19|15336.19|15449.51|15329.51|15456.9|15336.9|15449.51|15329.51|10
1622352430000|2021-05-30 05:27:10|15448.45|15328.45|15436.93|15316.93|15448.45|15328.45|15436.93|15316.93|10
1622352440000|2021-05-30 05:27:20|15434.76|15314.76|15430.12|15310.12|15434.76|15314.76|15430.12|15310.12|10
1622352450000|2021-05-30 05:27:30|15429.34|15309.34|15429.51|15309.51|15429.95|15309.95|15426.94|15306.94|10
1622352460000|2021-05-30 05:27:40|15429.75|15309.75|15428.1|15308.1|15433.17|15313.17|15428.1|15308.1|10
1622352470000|2021-05-30 05:27:50|15427.94|15307.94|15423.18|15303.18|15427.94|15307.94|15423.18|15303.18|10
1622352480000|2021-05-30 05:28:00|15423.32|15303.32|15429.88|15309.88|15429.88|15309.88|15417.34|15297.34|10
1622352490000|2021-05-30 05:28:10|15437.31|15317.31|15462.02|15342.02|15462.02|15342.02|15437.31|15317.31|10
1622352500000|2021-05-30 05:28:20|15459.41|15339.41|15472.43|15352.43|15472.43|15352.43|15459.41|15339.41|10
1622352510000|2021-05-30 05:28:30|15476.99|15356.99|15490.5|15370.5|15490.5|15370.5|15476.99|15356.99|10
1622352520000|2021-05-30 05:28:40|15490.45|15370.45|15484.81|15364.81|15492.46|15372.46|15484.79|15364.79|10
1622352530000|2021-05-30 05:28:50|15484.29|15364.29|15483.16|15363.16|15484.86|15364.86|15482.13|15362.13|10
1622352540000|2021-05-30 05:29:00|15483.08|15363.08|15481.94|15361.94|15484.36|15364.36|15481.94|15361.94|10
1622352550000|2021-05-30 05:29:10|15481.38|15361.38|15475.15|15355.15|15481.38|15361.38|15474.36|15354.36|10
1622352560000|2021-05-30 05:29:20|15472.02|15352.02|15464.43|15344.43|15472.02|15352.02|15464.43|15344.43|10
1622352570000|2021-05-30 05:29:30|15462.82|15342.82|15455.11|15335.11|15462.82|15342.82|15455.01|15335.01|10
1622352580000|2021-05-30 05:29:40|15456.41|15336.41|15456.49|15336.49|15457.69|15337.69|15454.13|15334.13|10
1622352590000|2021-05-30 05:29:50|15456.5|15336.5|15458.28|15338.28|15458.59|15338.59|15455.33|15335.33|10
1622352600000|2021-05-30 05:30:00|15458|15338|15458.57|15338.57|15461.68|15341.68|15457.8|15337.8|10
1622352610000|2021-05-30 05:30:10|15458.07|15338.07|15455.06|15335.06|15461.86|15341.86|15455.06|15335.06|10
1622352620000|2021-05-30 05:30:20|15454.24|15334.24|15455.82|15335.82|15459.92|15339.92|15454.24|15334.24|9
1622352630000|2021-05-30 05:30:30|15456.35|15336.35|15453.04|15333.04|15457.78|15337.78|15452.29|15332.29|10
1622352640000|2021-05-30 05:30:40|15451.76|15331.76|15440.45|15320.45|15452.06|15332.06|15440.45|15320.45|10
1622352650000|2021-05-30 05:30:50|15439.3|15319.3|15435.9|15315.9|15439.58|15319.58|15435.9|15315.9|10
1622352660000|2021-05-30 05:31:00|15435.03|15315.03|15430|15310|15435.03|15315.03|15430|15310|10
1622352670000|2021-05-30 05:31:10|15428.69|15308.69|15421.72|15301.72|15428.69|15308.69|15421.72|15301.72|10
1622352680000|2021-05-30 05:31:20|15421.19|15301.19|15415.45|15295.45|15421.19|15301.19|15414.65|15294.65|10
1622352690000|2021-05-30 05:31:30|15415.76|15295.76|15412.68|15292.68|15416.04|15296.04|15412.68|15292.68|9
1622352700000|2021-05-30 05:31:40|15412.55|15292.55|15395.3|15275.3|15412.55|15292.55|15393.69|15273.69|10
1622352710000|2021-05-30 05:31:50|15395.8|15275.8|15401.43|15281.43|15401.43|15281.43|15395.8|15275.8|10
1622352720000|2021-05-30 05:32:00|15402.97|15282.97|15396.35|15276.35|15403.34|15283.34|15396.35|15276.35|10
1622352730000|2021-05-30 05:32:10|15396.49|15276.49|15396.47|15276.47|15396.49|15276.49|15393.4|15273.4|10
1622352740000|2021-05-30 05:32:20|15396.76|15276.76|15404.06|15284.06|15404.89|15284.89|15396.76|15276.76|10
1622352750000|2021-05-30 05:32:30|15403.29|15283.29|15401.96|15281.96|15404.39|15284.39|15401.96|15281.96|10
1622352760000|2021-05-30 05:32:40|15402|15282|15400.81|15280.81|15402|15282|15399.41|15279.41|10
1622352770000|2021-05-30 05:32:50|15401.01|15281.01|15408.89|15288.89|15408.89|15288.89|15401.01|15281.01|10
1622352780000|2021-05-30 05:33:00|15409.17|15289.17|15414.2|15294.2|15414.2|15294.2|15409.17|15289.17|10
1622352790000|2021-05-30 05:33:10|15415.08|15295.08|15416.1|15296.1|15417.26|15297.26|15414.7|15294.7|9
1622352800000|2021-05-30 05:33:20|15415.99|15295.99|15407.43|15287.43|15415.99|15295.99|15407.43|15287.43|10
1622352810000|2021-05-30 05:33:30|15406.68|15286.68|15402.68|15282.68|15406.68|15286.68|15402.68|15282.68|10
1622352820000|2021-05-30 05:33:40|15402.69|15282.69|15401.32|15281.32|15402.69|15282.69|15400.5|15280.5|10
1622352830000|2021-05-30 05:33:50|15400.78|15280.78|15403.64|15283.64|15404.14|15284.14|15400.53|15280.53|10
1622352840000|2021-05-30 05:34:00|15403.87|15283.87|15408.62|15288.62|15408.62|15288.62|15403.87|15283.87|10
1622352850000|2021-05-30 05:34:10|15408.43|15288.43|15410.77|15290.77|15411.39|15291.39|15408.43|15288.43|10
1622352860000|2021-05-30 05:34:20|15409.98|15289.98|15409.52|15289.52|15412.26|15292.26|15409.51|15289.51|10
1622352870000|2021-05-30 05:34:30|15409.73|15289.73|15405.47|15285.47|15409.85|15289.85|15405.47|15285.47|10
1622352880000|2021-05-30 05:34:40|15406.07|15286.07|15405.21|15285.21|15406.07|15286.07|15402.64|15282.64|10
1622352890000|2021-05-30 05:34:50|15406.3|15286.3|15410.18|15290.18|15410.34|15290.34|15406.22|15286.22|10
1622352900000|2021-05-30 05:35:00|15410.23|15290.23|15414.1|15294.1|15414.1|15294.1|15410.23|15290.23|10
1622352910000|2021-05-30 05:35:10|15414.16|15294.16|15429.11|15309.11|15429.11|15309.11|15414.16|15294.16|10
1622352920000|2021-05-30 05:35:20|15430.31|15310.31|15433.81|15313.81|15434.24|15314.24|15430.31|15310.31|10
1622352930000|2021-05-30 05:35:30|15435.89|15315.89|15435.85|15315.85|15436.97|15316.97|15435.28|15315.28|10
1622352940000|2021-05-30 05:35:40|15436.34|15316.34|15431|15311|15436.34|15316.34|15431|15311|10
1622352950000|2021-05-30 05:35:50|15431.67|15311.67|15428.79|15308.79|15431.92|15311.92|15428.27|15308.27|10
1622352960000|2021-05-30 05:36:00|15429.49|15309.49|15430.99|15310.99|15430.99|15310.99|15429.49|15309.49|10
1622352970000|2021-05-30 05:36:10|15430.75|15310.75|15435.26|15315.26|15435.26|15315.26|15430.75|15310.75|10
1622352980000|2021-05-30 05:36:20|15435.87|15315.87|15438.32|15318.32|15438.62|15318.62|15435.6|15315.6|10
1622352990000|2021-05-30 05:36:30|15439.9|15319.9|15446.24|15326.24|15446.24|15326.24|15439.72|15319.72|10
1622353000000|2021-05-30 05:36:40|15446.36|15326.36|15450.96|15330.96|15451.32|15331.32|15446.36|15326.36|10
1622353010000|2021-05-30 05:36:50|15451.01|15331.01|15451.99|15331.99|15452.97|15332.97|15450.99|15330.99|10
1622353020000|2021-05-30 05:37:00|15451.47|15331.47|15452.16|15332.16|15453.12|15333.12|15450.44|15330.44|10
1622353030000|2021-05-30 05:37:10|15452.31|15332.31|15447.84|15327.84|15453.73|15333.73|15447.84|15327.84|10
1622353040000|2021-05-30 05:37:20|15447.57|15327.57|15448.96|15328.96|15449.52|15329.52|15447.39|15327.39|10
1622353050000|2021-05-30 05:37:30|15449.63|15329.63|15449.89|15329.89|15450.25|15330.25|15449.31|15329.31|10
1622353060000|2021-05-30 05:37:40|15449.36|15329.36|15447.1|15327.1|15449.36|15329.36|15445.58|15325.58|10
1622353070000|2021-05-30 05:37:50|15447.13|15327.13|15446.12|15326.12|15447.86|15327.86|15445.13|15325.13|10
1622353080000|2021-05-30 05:38:00|15446.21|15326.21|15446.61|15326.61|15447.63|15327.63|15446.21|15326.21|10
1622353090000|2021-05-30 05:38:10|15445.17|15325.17|15438.99|15318.99|15445.51|15325.51|15438.99|15318.99|10
1622353100000|2021-05-30 05:38:20|15437.95|15317.95|15430.07|15310.07|15437.95|15317.95|15430.07|15310.07|9
1622353110000|2021-05-30 05:38:30|15428.5|15308.5|15426.47|15306.47|15428.75|15308.75|15426.47|15306.47|10
1622353120000|2021-05-30 05:38:40|15425.29|15305.29|15427.11|15307.11|15427.74|15307.74|15424.3|15304.3|10
1622353130000|2021-05-30 05:38:50|15427.91|15307.91|15422.99|15302.99|15427.91|15307.91|15422.55|15302.55|10
1622353140000|2021-05-30 05:39:00|15422.67|15302.67|15425.07|15305.07|15425.07|15305.07|15421.1|15301.1|10
1622353150000|2021-05-30 05:39:10|15425.4|15305.4|15428|15308|15428.4|15308.4|15424.92|15304.92|10
1622353160000|2021-05-30 05:39:20|15427.05|15307.05|15425.54|15305.54|15427.05|15307.05|15423.97|15303.97|10
1622353170000|2021-05-30 05:39:30|15425.11|15305.11|15426.08|15306.08|15426.08|15306.08|15424.96|15304.96|10
1622353180000|2021-05-30 05:39:40|15426.2|15306.2|15426.62|15306.62|15426.92|15306.92|15425.92|15305.92|10
1622353190000|2021-05-30 05:39:50|15425.73|15305.73|15427.75|15307.75|15428.48|15308.48|15425.65|15305.65|10
1622353200000|2021-05-30 05:40:00|15428.08|15308.08|15425.79|15305.79|15429.46|15309.46|15425.67|15305.67|10
1622353210000|2021-05-30 05:40:10|15426.35|15306.35|15426.05|15306.05|15426.75|15306.75|15425.73|15305.73|10
1622353220000|2021-05-30 05:40:20|15425.52|15305.52|15424.91|15304.91|15425.75|15305.75|15424.2|15304.2|10
1622353230000|2021-05-30 05:40:30|15424.97|15304.97|15422.7|15302.7|15424.97|15304.97|15422.7|15302.7|10
1622353240000|2021-05-30 05:40:40|15422.86|15302.86|15419.9|15299.9|15422.86|15302.86|15419.55|15299.55|10
1622353250000|2021-05-30 05:40:50|15420.78|15300.78|15421.57|15301.57|15421.76|15301.76|15420.78|15300.78|10
1622353260000|2021-05-30 05:41:00|15421.25|15301.25|15417.85|15297.85|15421.25|15301.25|15417.85|15297.85|10
1622353270000|2021-05-30 05:41:10|15418.08|15298.08|15419.77|15299.77|15419.77|15299.77|15418.04|15298.04|10
1622353280000|2021-05-30 05:41:20|15420.45|15300.45|15422.07|15302.07|15422.07|15302.07|15418.22|15298.22|10
1622353290000|2021-05-30 05:41:30|15422.14|15302.14|15439.78|15319.78|15439.84|15319.84|15422.03|15302.03|10
1622353300000|2021-05-30 05:41:40|15440.85|15320.85|15439.42|15319.42|15441.98|15321.98|15439.42|15319.42|10
1622353310000|2021-05-30 05:41:50|15439.33|15319.33|15442.02|15322.02|15442.87|15322.87|15439.33|15319.33|10
1622353320000|2021-05-30 05:42:00|15442.03|15322.03|15442.18|15322.18|15442.64|15322.64|15440.33|15320.33|10
1622353330000|2021-05-30 05:42:10|15442.39|15322.39|15448.83|15328.83|15448.83|15328.83|15442.39|15322.39|10
1622353340000|2021-05-30 05:42:20|15449.68|15329.68|15455.89|15335.89|15455.89|15335.89|15449.68|15329.68|10
1622353350000|2021-05-30 05:42:30|15455.65|15335.65|15463.86|15343.86|15463.86|15343.86|15455.65|15335.65|10
1622353360000|2021-05-30 05:42:40|15464.55|15344.55|15471.04|15351.04|15471.04|15351.04|15464.55|15344.55|10
1622353370000|2021-05-30 05:42:50|15472.04|15352.04|15479|15359|15479|15359|15472.04|15352.04|10
1622353380000|2021-05-30 05:43:00|15477.71|15357.71|15486.96|15366.96|15486.96|15366.96|15477.71|15357.71|9
1622353390000|2021-05-30 05:43:10|15488.38|15368.38|15487.59|15367.59|15490.5|15370.5|15487.59|15367.59|10
1622353400000|2021-05-30 05:43:20|15486.65|15366.65|15476.09|15356.09|15486.65|15366.65|15476.09|15356.09|10
1622353410000|2021-05-30 05:43:30|15476.73|15356.73|15476.4|15356.4|15478.76|15358.76|15476.09|15356.09|10
1622353420000|2021-05-30 05:43:40|15476.57|15356.57|15475.57|15355.57|15476.9|15356.9|15475.57|15355.57|10
1622353430000|2021-05-30 05:43:50|15475.41|15355.41|15472.52|15352.52|15475.41|15355.41|15472.22|15352.22|10
1622353440000|2021-05-30 05:44:00|15472.7|15352.7|15472.39|15352.39|15474.38|15354.38|15472.39|15352.39|10
1622353450000|2021-05-30 05:44:10|15471.93|15351.93|15466.64|15346.64|15471.93|15351.93|15466.6|15346.6|10
1622353460000|2021-05-30 05:44:20|15467.44|15347.44|15473.33|15353.33|15473.36|15353.36|15467.44|15347.44|10
1622353470000|2021-05-30 05:44:30|15473.23|15353.23|15471.77|15351.77|15473.55|15353.55|15471.77|15351.77|10
1622353480000|2021-05-30 05:44:40|15470.53|15350.53|15469.82|15349.82|15470.72|15350.72|15468.68|15348.68|10
1622353490000|2021-05-30 05:44:50|15469.98|15349.98|15470.73|15350.73|15470.74|15350.74|15469.98|15349.98|10
1622353500000|2021-05-30 05:45:00|15470.62|15350.62|15475.64|15355.64|15475.64|15355.64|15470.62|15350.62|10
1622353510000|2021-05-30 05:45:10|15476.08|15356.08|15480.37|15360.37|15480.58|15360.58|15476.08|15356.08|9
1622353520000|2021-05-30 05:45:20|15479.99|15359.99|15483.05|15363.05|15483.05|15363.05|15479.99|15359.99|10
1622353530000|2021-05-30 05:45:30|15484.1|15364.1|15483.95|15363.95|15484.34|15364.34|15482.88|15362.88|10
1622353540000|2021-05-30 05:45:40|15483.92|15363.92|15490.2|15370.2|15490.2|15370.2|15483.92|15363.92|10
1622353550000|2021-05-30 05:45:50|15490.28|15370.28|15500.12|15380.12|15500.12|15380.12|15490.28|15370.28|10
1622353560000|2021-05-30 05:46:00|15500.59|15380.59|15502.7|15382.7|15503.39|15383.39|15500.59|15380.59|10
1622353570000|2021-05-30 05:46:10|15502.95|15382.95|15529.87|15409.87|15529.87|15409.87|15502.95|15382.95|10
1622353580000|2021-05-30 05:46:20|15531.53|15411.53|15530.07|15410.07|15532.74|15412.74|15529.39|15409.39|10
1622353590000|2021-05-30 05:46:30|15531.5|15411.5|15548.89|15428.89|15548.89|15428.89|15531.5|15411.5|10
1622353600000|2021-05-30 05:46:40|15549.29|15429.29|15556.15|15436.15|15558.27|15438.27|15549.29|15429.29|10
1622353610000|2021-05-30 05:46:50|15560.34|15440.34|15557.91|15437.91|15560.34|15440.34|15557.43|15437.43|10
1622353620000|2021-05-30 05:47:00|15558.6|15438.6|15561.09|15441.09|15561.8|15441.8|15557.98|15437.98|10
1622353630000|2021-05-30 05:47:10|15560.16|15440.16|15552.18|15432.18|15560.16|15440.16|15552.18|15432.18|10
1622353640000|2021-05-30 05:47:20|15551.62|15431.62|15550.65|15430.65|15552.07|15432.07|15550.16|15430.16|10
1622353650000|2021-05-30 05:47:30|15549.82|15429.82|15541.69|15421.69|15549.82|15429.82|15541.68|15421.68|10
1622353660000|2021-05-30 05:47:40|15541.88|15421.88|15540.55|15420.55|15541.88|15421.88|15539.49|15419.49|10
1622353670000|2021-05-30 05:47:50|15540.81|15420.81|15545.12|15425.12|15545.12|15425.12|15540.81|15420.81|10
1622353680000|2021-05-30 05:48:00|15545.7|15425.7|15542.77|15422.77|15545.7|15425.7|15541.91|15421.91|10
1622353690000|2021-05-30 05:48:10|15542.68|15422.68|15533.52|15413.52|15542.68|15422.68|15529.91|15409.91|10
1622353700000|2021-05-30 05:48:20|15534.36|15414.36|15558.56|15438.56|15558.56|15438.56|15534.36|15414.36|10
1622353710000|2021-05-30 05:48:30|15558.86|15438.86|15549.38|15429.38|15558.86|15438.86|15549.38|15429.38|10
1622353720000|2021-05-30 05:48:40|15549.31|15429.31|15549.41|15429.41|15552.73|15432.73|15549.31|15429.31|10
1622353730000|2021-05-30 05:48:50|15548.73|15428.73|15543.43|15423.43|15548.73|15428.73|15543.43|15423.43|9
1622353740000|2021-05-30 05:49:00|15543.66|15423.66|15539.54|15419.54|15543.66|15423.66|15538.79|15418.79|10
1622353750000|2021-05-30 05:49:10|15538.61|15418.61|15532.27|15412.27|15538.61|15418.61|15532.03|15412.03|10
1622353760000|2021-05-30 05:49:20|15532.04|15412.04|15530.18|15410.18|15532.29|15412.29|15530.18|15410.18|10
1622353770000|2021-05-30 05:49:30|15530.85|15410.85|15529.97|15409.97|15531.92|15411.92|15529.97|15409.97|10
1622353780000|2021-05-30 05:49:40|15529.26|15409.26|15528.18|15408.18|15530.34|15410.34|15528.18|15408.18|10
1622353790000|2021-05-30 05:49:50|15523.93|15403.93|15523.34|15403.34|15524.91|15404.91|15523.15|15403.15|10
1622353800000|2021-05-30 05:50:00|15522.66|15402.66|15518.14|15398.14|15522.66|15402.66|15518.14|15398.14|9
1622353810000|2021-05-30 05:50:10|15513.8|15393.8|15508.02|15388.02|15513.8|15393.8|15507.36|15387.36|10
1622353820000|2021-05-30 05:50:20|15507.58|15387.58|15503.7|15383.7|15507.58|15387.58|15503.7|15383.7|9
1622353830000|2021-05-30 05:50:30|15503.74|15383.74|15503.45|15383.45|15504.5|15384.5|15503.45|15383.45|10
1622353840000|2021-05-30 05:50:40|15503.81|15383.81|15505.27|15385.27|15505.27|15385.27|15503.8|15383.8|10
1622353850000|2021-05-30 05:50:50|15505.6|15385.6|15507.12|15387.12|15507.47|15387.47|15505.27|15385.27|10
1622353860000|2021-05-30 05:51:00|15506.41|15386.41|15505.93|15385.93|15507.17|15387.17|15505|15385|10
1622353870000|2021-05-30 05:51:10|15508.19|15388.19|15510.96|15390.96|15512.75|15392.75|15506.83|15386.83|10
1622353880000|2021-05-30 05:51:20|15510.75|15390.75|15511.11|15391.11|15511.11|15391.11|15508.81|15388.81|10
1622353890000|2021-05-30 05:51:30|15510.3|15390.3|15514.63|15394.63|15515.81|15395.81|15510.3|15390.3|10
1622353900000|2021-05-30 05:51:40|15515.14|15395.14|15524.87|15404.87|15527.14|15407.14|15515.14|15395.14|10
1622353910000|2021-05-30 05:51:50|15523.9|15403.9|15523.19|15403.19|15524.55|15404.55|15522.35|15402.35|10
1622353920000|2021-05-30 05:52:00|15522.87|15402.87|15525.44|15405.44|15525.55|15405.55|15522.87|15402.87|10
1622353930000|2021-05-30 05:52:10|15526.11|15406.11|15529.98|15409.98|15530.61|15410.61|15526.11|15406.11|10
1622353940000|2021-05-30 05:52:20|15530.78|15410.78|15531.01|15411.01|15531.01|15411.01|15529.08|15409.08|10
1622353950000|2021-05-30 05:52:30|15530.89|15410.89|15530.87|15410.87|15531.48|15411.48|15529.33|15409.33|10
1622353960000|2021-05-30 05:52:40|15530.3|15410.3|15527.86|15407.86|15530.3|15410.3|15527.86|15407.86|10
1622353970000|2021-05-30 05:52:50|15526.98|15406.98|15522.67|15402.67|15527.05|15407.05|15522.67|15402.67|10
1622353980000|2021-05-30 05:53:00|15522.61|15402.61|15514.85|15394.85|15522.61|15402.61|15514.85|15394.85|10
1622353990000|2021-05-30 05:53:10|15514.55|15394.55|15513.6|15393.6|15514.55|15394.55|15512.75|15392.75|10
1622354000000|2021-05-30 05:53:20|15513.56|15393.56|15515.45|15395.45|15516.4|15396.4|15511.87|15391.87|10
1622354010000|2021-05-30 05:53:30|15515.42|15395.42|15515.3|15395.3|15517.18|15397.18|15515.3|15395.3|10
1622354020000|2021-05-30 05:53:40|15514.83|15394.83|15517.31|15397.31|15517.31|15397.31|15514.5|15394.5|10
1622354030000|2021-05-30 05:53:50|15517.55|15397.55|15516.64|15396.64|15517.55|15397.55|15516.54|15396.54|10
1622354040000|2021-05-30 05:54:00|15516.68|15396.68|15516.86|15396.86|15517.22|15397.22|15515.98|15395.98|10
1622354050000|2021-05-30 05:54:10|15517.01|15397.01|15522.29|15402.29|15522.29|15402.29|15516.98|15396.98|10
1622354060000|2021-05-30 05:54:20|15522.53|15402.53|15529.67|15409.67|15529.67|15409.67|15522.53|15402.53|10
1622354070000|2021-05-30 05:54:30|15529.32|15409.32|15533.98|15413.98|15534.2|15414.2|15529.05|15409.05|10
1622354080000|2021-05-30 05:54:40|15533.83|15413.83|15538.2|15418.2|15538.78|15418.78|15533.83|15413.83|10
1622354090000|2021-05-30 05:54:50|15538.27|15418.27|15540.82|15420.82|15541.38|15421.38|15537.95|15417.95|10
1622354100000|2021-05-30 05:55:00|15541.35|15421.35|15542.25|15422.25|15542.25|15422.25|15541.3|15421.3|10
1622354110000|2021-05-30 05:55:10|15542.4|15422.4|15543.81|15423.81|15543.89|15423.89|15541.45|15421.45|10
1622354120000|2021-05-30 05:55:20|15543.38|15423.38|15540.58|15420.58|15543.38|15423.38|15540.27|15420.27|10
1622354130000|2021-05-30 05:55:30|15540.17|15420.17|15534.93|15414.93|15540.17|15420.17|15534.93|15414.93|10
1622354140000|2021-05-30 05:55:40|15534.96|15414.96|15533.52|15413.52|15535.14|15415.14|15533.52|15413.52|9
1622354150000|2021-05-30 05:55:50|15533.35|15413.35|15532.11|15412.11|15534.97|15414.97|15532.11|15412.11|10
1622354160000|2021-05-30 05:56:00|15532.18|15412.18|15530.51|15410.51|15532.18|15412.18|15530.31|15410.31|10
1622354170000|2021-05-30 05:56:10|15530|15410|15523.81|15403.81|15530|15410|15523.81|15403.81|10
1622354180000|2021-05-30 05:56:20|15523.54|15403.54|15517.35|15397.35|15523.54|15403.54|15517.35|15397.35|10
1622354190000|2021-05-30 05:56:30|15517.66|15397.66|15514.12|15394.12|15517.66|15397.66|15514.12|15394.12|10
1622354200000|2021-05-30 05:56:40|15513.96|15393.96|15514.05|15394.05|15514.23|15394.23|15513.27|15393.27|10
1622354210000|2021-05-30 05:56:50|15514.35|15394.35|15515.39|15395.39|15515.94|15395.94|15514.05|15394.05|9
1622354220000|2021-05-30 05:57:00|15514.69|15394.69|15515.37|15395.37|15515.37|15395.37|15513.24|15393.24|10
1622354230000|2021-05-30 05:57:10|15515.51|15395.51|15527.29|15407.29|15527.29|15407.29|15515.51|15395.51|10
1622354240000|2021-05-30 05:57:20|15527.44|15407.44|15529.01|15409.01|15529.52|15409.52|15527.28|15407.28|10
1622354250000|2021-05-30 05:57:30|15529.84|15409.84|15532.96|15412.96|15532.96|15412.96|15529.84|15409.84|10
1622354260000|2021-05-30 05:57:40|15532.42|15412.42|15532.07|15412.07|15534.24|15414.24|15531.92|15411.92|10
1622354270000|2021-05-30 05:57:50|15532.2|15412.2|15531.81|15411.81|15532.2|15412.2|15530.31|15410.31|9
1622354280000|2021-05-30 05:58:00|15531.95|15411.95|15531.74|15411.74|15533.44|15413.44|15531.74|15411.74|10
1622354290000|2021-05-30 05:58:10|15532.46|15412.46|15535.47|15415.47|15535.95|15415.95|15532.46|15412.46|10
1622354300000|2021-05-30 05:58:20|15535.14|15415.14|15534.02|15414.02|15535.14|15415.14|15533.99|15413.99|10
1622354310000|2021-05-30 05:58:30|15533.9|15413.9|15534.26|15414.26|15535.27|15415.27|15533.46|15413.46|10
1622354320000|2021-05-30 05:58:40|15535.01|15415.01|15535.48|15415.48|15536.32|15416.32|15535.01|15415.01|9
1622354330000|2021-05-30 05:58:50|15535.8|15415.8|15536.73|15416.73|15538.3|15418.3|15535.8|15415.8|10
1622354340000|2021-05-30 05:59:00|15535.65|15415.65|15539.11|15419.11|15539.11|15419.11|15535.65|15415.65|9
1622354350000|2021-05-30 05:59:10|15539.93|15419.93|15538.53|15418.53|15539.93|15419.93|15537.91|15417.91|10
1622354360000|2021-05-30 05:59:20|15539.07|15419.07|15541.11|15421.11|15541.11|15421.11|15539.05|15419.05|10
1622354370000|2021-05-30 05:59:30|15540.55|15420.55|15543.69|15423.69|15543.69|15423.69|15540.38|15420.38|10
1622354380000|2021-05-30 05:59:40|15543.63|15423.63|15542.8|15422.8|15544.73|15424.73|15542.8|15422.8|9
1622354390000|2021-05-30 05:59:50|15542.82|15422.82|15545.21|15425.21|15545.21|15425.21|15542.82|15422.82|9
1622354400000|2021-05-30 06:00:00|15544.76|15424.76|15549.72|15429.72|15549.72|15429.72|15544.06|15424.06|10
1622354410000|2021-05-30 06:00:10|15550.57|15430.57|15559.62|15439.62|15559.62|15439.62|15550.57|15430.57|10
1622354420000|2021-05-30 06:00:20|15559.25|15439.25|15560.31|15440.31|15560.91|15440.91|15559.08|15439.08|10
1622354430000|2021-05-30 06:00:30|15560.76|15440.76|15573.66|15453.66|15573.66|15453.66|15560.76|15440.76|10
1622354440000|2021-05-30 06:00:40|15575.08|15455.08|15580.62|15460.62|15580.62|15460.62|15575.08|15455.08|10
1622354450000|2021-05-30 06:00:50|15582.25|15462.25|15600.59|15480.59|15600.59|15480.59|15582.25|15462.25|10
1622354460000|2021-05-30 06:01:00|15601.01|15481.01|15606.23|15486.23|15606.35|15486.35|15601.01|15481.01|9
1622354470000|2021-05-30 06:01:10|15605.69|15485.69|15603.81|15483.81|15609.4|15489.4|15603.81|15483.81|10
1622354480000|2021-05-30 06:01:20|15603.44|15483.44|15600.35|15480.35|15603.73|15483.73|15600.35|15480.35|10
1622354490000|2021-05-30 06:01:30|15600.84|15480.84|15611.77|15491.77|15611.77|15491.77|15600.84|15480.84|10
1622354500000|2021-05-30 06:01:40|15612.55|15492.55|15617.35|15497.35|15617.74|15497.74|15612.55|15492.55|10
1622354510000|2021-05-30 06:01:50|15618.06|15498.06|15624.98|15504.98|15624.98|15504.98|15617.3|15497.3|10
1622354520000|2021-05-30 06:02:00|15624.79|15504.79|15626.9|15506.9|15628.8|15508.8|15624.79|15504.79|10
1622354530000|2021-05-30 06:02:10|15626.73|15506.73|15627.93|15507.93|15629.2|15509.2|15626.73|15506.73|10
1622354540000|2021-05-30 06:02:20|15628.08|15508.08|15631.78|15511.78|15631.78|15511.78|15626.76|15506.76|10
1622354550000|2021-05-30 06:02:30|15632.39|15512.39|15637.01|15517.01|15637.94|15517.94|15632.39|15512.39|10
1622354560000|2021-05-30 06:02:40|15638|15518|15645.77|15525.77|15645.77|15525.77|15638|15518|10
1622354570000|2021-05-30 06:02:50|15646.06|15526.06|15656.89|15536.89|15656.89|15536.89|15646.06|15526.06|9
1622354580000|2021-05-30 06:03:00|15657.65|15537.65|15649|15529|15657.65|15537.65|15649|15529|10
1622354590000|2021-05-30 06:03:10|15648.56|15528.56|15631.29|15511.29|15648.56|15528.56|15631.1|15511.1|10
1622354600000|2021-05-30 06:03:20|15629.5|15509.5|15626.94|15506.94|15630.75|15510.75|15626.75|15506.75|10
1622354610000|2021-05-30 06:03:30|15626.6|15506.6|15628.54|15508.54|15628.54|15508.54|15626.6|15506.6|10
1622354620000|2021-05-30 06:03:40|15629.46|15509.46|15632.04|15512.04|15632.04|15512.04|15628.3|15508.3|10
1622354630000|2021-05-30 06:03:50|15633.06|15513.06|15639.4|15519.4|15639.4|15519.4|15633.06|15513.06|10
1622354640000|2021-05-30 06:04:00|15640.16|15520.16|15644.83|15524.83|15645.02|15525.02|15640.16|15520.16|10
1622354650000|2021-05-30 06:04:10|15645.81|15525.81|15645.02|15525.02|15646.3|15526.3|15644.37|15524.37|10
1622354660000|2021-05-30 06:04:20|15645.06|15525.06|15647.47|15527.47|15648.21|15528.21|15645.06|15525.06|10
1622354670000|2021-05-30 06:04:30|15647.28|15527.28|15643.55|15523.55|15647.51|15527.51|15643.19|15523.19|10
1622354680000|2021-05-30 06:04:40|15643.4|15523.4|15643.02|15523.02|15644.72|15524.72|15642.99|15522.99|10
1622354690000|2021-05-30 06:04:50|15643.7|15523.7|15642.72|15522.72|15643.78|15523.78|15642.72|15522.72|10
1622354700000|2021-05-30 06:05:00|15642.74|15522.74|15645.65|15525.65|15646.91|15526.91|15642.74|15522.74|10
1622354710000|2021-05-30 06:05:10|15647.33|15527.33|15648.24|15528.24|15648.9|15528.9|15647.14|15527.14|10
1622354720000|2021-05-30 06:05:20|15648|15528|15645.05|15525.05|15648|15528|15645.05|15525.05|10
1622354730000|2021-05-30 06:05:30|15647.17|15527.17|15651.81|15531.81|15651.81|15531.81|15646.24|15526.24|9
1622354740000|2021-05-30 06:05:40|15651.56|15531.56|15660.66|15540.66|15660.66|15540.66|15651.56|15531.56|10
1622354750000|2021-05-30 06:05:50|15663.05|15543.05|15673.12|15553.12|15673.12|15553.12|15663.05|15543.05|10
1622354760000|2021-05-30 06:06:00|15673.16|15553.16|15674.82|15554.82|15676.55|15556.55|15673.16|15553.16|10
1622354770000|2021-05-30 06:06:10|15675.32|15555.32|15676.71|15556.71|15677.58|15557.58|15675.32|15555.32|10
1622354780000|2021-05-30 06:06:20|15675.73|15555.73|15680|15560|15680|15560|15675.6|15555.6|10
1622354790000|2021-05-30 06:06:30|15680.29|15560.29|15686.76|15566.76|15688.01|15568.01|15680.29|15560.29|10
1622354800000|2021-05-30 06:06:40|15686.8|15566.8|15690.97|15570.97|15691.28|15571.28|15686.8|15566.8|10
1622354810000|2021-05-30 06:06:50|15690.75|15570.75|15686.83|15566.83|15691.15|15571.15|15686.83|15566.83|10
1622354820000|2021-05-30 06:07:00|15687.16|15567.16|15685.25|15565.25|15687.16|15567.16|15684.8|15564.8|10
1622354830000|2021-05-30 06:07:10|15684.19|15564.19|15679.39|15559.39|15684.19|15564.19|15679.39|15559.39|10
1622354840000|2021-05-30 06:07:20|15678.11|15558.11|15672.84|15552.84|15678.11|15558.11|15671.97|15551.97|10
1622354850000|2021-05-30 06:07:30|15672.3|15552.3|15667.59|15547.59|15672.9|15552.9|15667.59|15547.59|10
1622354860000|2021-05-30 06:07:40|15666.22|15546.22|15661.19|15541.19|15666.22|15546.22|15660.54|15540.54|10
1622354870000|2021-05-30 06:07:50|15660.75|15540.75|15660.26|15540.26|15661.81|15541.81|15660.26|15540.26|10
1622354880000|2021-05-30 06:08:00|15661.05|15541.05|15660.39|15540.39|15661.9|15541.9|15660.39|15540.39|10
1622354890000|2021-05-30 06:08:10|15659.68|15539.68|15659.78|15539.78|15660.17|15540.17|15659.62|15539.62|10
1622354900000|2021-05-30 06:08:20|15659.92|15539.92|15665.68|15545.68|15665.68|15545.68|15659.71|15539.71|10
1622354910000|2021-05-30 06:08:30|15665.96|15545.96|15671.47|15551.47|15671.47|15551.47|15665.28|15545.28|10
1622354920000|2021-05-30 06:08:40|15670.97|15550.97|15672.86|15552.86|15672.86|15552.86|15669.85|15549.85|10
1622354930000|2021-05-30 06:08:50|15672.48|15552.48|15680.59|15560.59|15680.59|15560.59|15672.48|15552.48|10
1622354940000|2021-05-30 06:09:00|15682.75|15562.75|15691.7|15571.7|15691.7|15571.7|15682.75|15562.75|10
1622354950000|2021-05-30 06:09:10|15693.47|15573.47|15692.5|15572.5|15693.52|15573.52|15691.34|15571.34|10
1622354960000|2021-05-30 06:09:20|15691.89|15571.89|15684.98|15564.98|15692|15572|15684.98|15564.98|10
1622354970000|2021-05-30 06:09:30|15681.68|15561.68|15678.74|15558.74|15682.08|15562.08|15678.42|15558.42|10
1622354980000|2021-05-30 06:09:40|15677.58|15557.58|15678.17|15558.17|15679.68|15559.68|15677.57|15557.57|10
1622354990000|2021-05-30 06:09:50|15677.34|15557.34|15671.57|15551.57|15677.34|15557.34|15671.57|15551.57|10
1622355000000|2021-05-30 06:10:00|15669.98|15549.98|15661.35|15541.35|15669.98|15549.98|15661.35|15541.35|10
1622355010000|2021-05-30 06:10:10|15660.43|15540.43|15651.11|15531.11|15660.76|15540.76|15651.11|15531.11|10
1622355020000|2021-05-30 06:10:20|15651.37|15531.37|15651.51|15531.51|15651.73|15531.73|15651.01|15531.01|10
1622355030000|2021-05-30 06:10:30|15651.19|15531.19|15648.76|15528.76|15651.27|15531.27|15648.76|15528.76|10
1622355040000|2021-05-30 06:10:40|15648.84|15528.84|15646.66|15526.66|15648.84|15528.84|15645.78|15525.78|10
1622355050000|2021-05-30 06:10:50|15646.02|15526.02|15645.4|15525.4|15646.1|15526.1|15644.82|15524.82|10
1622355060000|2021-05-30 06:11:00|15645.2|15525.2|15646.7|15526.7|15646.7|15526.7|15644.65|15524.65|10
1622355070000|2021-05-30 06:11:10|15646.52|15526.52|15647.02|15527.02|15647.83|15527.83|15646.52|15526.52|10
1622355080000|2021-05-30 06:11:20|15647.03|15527.03|15646.66|15526.66|15647.78|15527.78|15646.66|15526.66|10
1622355090000|2021-05-30 06:11:30|15646.89|15526.89|15646.91|15526.91|15647.17|15527.17|15645.51|15525.51|10
1622355100000|2021-05-30 06:11:40|15646.81|15526.81|15646.76|15526.76|15647.15|15527.15|15646.05|15526.05|10
1622355110000|2021-05-30 06:11:50|15646.65|15526.65|15646.33|15526.33|15647.09|15527.09|15646.19|15526.19|9
1622355120000|2021-05-30 06:12:00|15646.22|15526.22|15646.55|15526.55|15647.06|15527.06|15645.04|15525.04|10
1622355130000|2021-05-30 06:12:10|15649.11|15529.11|15658.33|15538.33|15658.33|15538.33|15649.11|15529.11|10
1622355140000|2021-05-30 06:12:20|15658.46|15538.46|15659.19|15539.19|15659.71|15539.71|15658.03|15538.03|10
1622355150000|2021-05-30 06:12:30|15657.94|15537.94|15655.64|15535.64|15658.51|15538.51|15654.87|15534.87|10
1622355160000|2021-05-30 06:12:40|15654.5|15534.5|15648.18|15528.18|15654.76|15534.76|15648.18|15528.18|10
1622355170000|2021-05-30 06:12:50|15647.17|15527.17|15647.71|15527.71|15649.69|15529.69|15646.87|15526.87|10
1622355180000|2021-05-30 06:13:00|15647.67|15527.67|15646|15526|15648.01|15528.01|15645.78|15525.78|10
1622355190000|2021-05-30 06:13:10|15645.37|15525.37|15641.98|15521.98|15645.65|15525.65|15641.98|15521.98|10
1622355200000|2021-05-30 06:13:20|15641.67|15521.67|15636.88|15516.88|15641.67|15521.67|15636.88|15516.88|10
1622355210000|2021-05-30 06:13:30|15637.46|15517.46|15633.55|15513.55|15637.46|15517.46|15633.55|15513.55|10
1622355220000|2021-05-30 06:13:40|15634.08|15514.08|15631.58|15511.58|15634.08|15514.08|15631.58|15511.58|9
1622355230000|2021-05-30 06:13:50|15630.69|15510.69|15626.65|15506.65|15630.72|15510.72|15626.65|15506.65|10
1622355240000|2021-05-30 06:14:00|15625.35|15505.35|15620.29|15500.29|15625.37|15505.37|15620.29|15500.29|10
1622355250000|2021-05-30 06:14:10|15619.43|15499.43|15616.71|15496.71|15619.43|15499.43|15616.16|15496.16|9
1622355260000|2021-05-30 06:14:20|15616.53|15496.53|15618.7|15498.7|15618.7|15498.7|15616.24|15496.24|10
1622355270000|2021-05-30 06:14:30|15619.15|15499.15|15623.13|15503.13|15623.18|15503.18|15619.15|15499.15|10
1622355280000|2021-05-30 06:14:40|15622.32|15502.32|15628.66|15508.66|15628.66|15508.66|15622.32|15502.32|9
1622355290000|2021-05-30 06:14:50|15629.01|15509.01|15639.08|15519.08|15639.08|15519.08|15629.01|15509.01|10
1622355300000|2021-05-30 06:15:00|15639.3|15519.3|15640.42|15520.42|15641.33|15521.33|15639.3|15519.3|10
1622355310000|2021-05-30 06:15:10|15641.44|15521.44|15647.79|15527.79|15647.79|15527.79|15640.9|15520.9|10
1622355320000|2021-05-30 06:15:20|15648.01|15528.01|15650.13|15530.13|15650.13|15530.13|15646.66|15526.66|10
1622355330000|2021-05-30 06:15:30|15651.21|15531.21|15657.41|15537.41|15657.41|15537.41|15650.72|15530.72|10
1622355340000|2021-05-30 06:15:40|15658.13|15538.13|15664.92|15544.92|15664.92|15544.92|15658.13|15538.13|10
1622355350000|2021-05-30 06:15:50|15665.7|15545.7|15668.32|15548.32|15668.91|15548.91|15665.7|15545.7|9
1622355360000|2021-05-30 06:16:00|15668.21|15548.21|15673.61|15553.61|15673.61|15553.61|15667.16|15547.16|10
1622355370000|2021-05-30 06:16:10|15673.73|15553.73|15680.53|15560.53|15680.84|15560.84|15673.52|15553.52|10
1622355380000|2021-05-30 06:16:20|15681.92|15561.92|15685.81|15565.81|15685.81|15565.81|15681.92|15561.92|10
1622355390000|2021-05-30 06:16:30|15686.28|15566.28|15691.72|15571.72|15691.72|15571.72|15686.28|15566.28|10
1622355400000|2021-05-30 06:16:40|15690.45|15570.45|15690.22|15570.22|15691.28|15571.28|15689.35|15569.35|10
1622355410000|2021-05-30 06:16:50|15690.63|15570.63|15685.05|15565.05|15690.63|15570.63|15685.05|15565.05|10
1622355420000|2021-05-30 06:17:00|15684.69|15564.69|15680.46|15560.46|15684.69|15564.69|15679.69|15559.69|10
1622355430000|2021-05-30 06:17:10|15680.4|15560.4|15670.96|15550.96|15680.4|15560.4|15670.96|15550.96|10
1622355440000|2021-05-30 06:17:20|15671.13|15551.13|15664.74|15544.74|15671.13|15551.13|15664.65|15544.65|10
1622355450000|2021-05-30 06:17:30|15664.97|15544.97|15664.12|15544.12|15665.61|15545.61|15664.12|15544.12|10
1622355460000|2021-05-30 06:17:40|15663.1|15543.1|15653.03|15533.03|15663.5|15543.5|15653.03|15533.03|10
1622355470000|2021-05-30 06:17:50|15651.97|15531.97|15644.31|15524.31|15651.97|15531.97|15642.04|15522.04|10
1622355480000|2021-05-30 06:18:00|15643.81|15523.81|15645.23|15525.23|15646.08|15526.08|15642.84|15522.84|10
1622355490000|2021-05-30 06:18:10|15644.78|15524.78|15644.22|15524.22|15647.23|15527.23|15644.22|15524.22|10
1622355500000|2021-05-30 06:18:20|15643.4|15523.4|15643.17|15523.17|15645.58|15525.58|15643.17|15523.17|10
1622355510000|2021-05-30 06:18:30|15642.24|15522.24|15645.45|15525.45|15645.45|15525.45|15642.24|15522.24|10
1622355520000|2021-05-30 06:18:40|15647.49|15527.49|15646.19|15526.19|15647.77|15527.77|15646.19|15526.19|10
1622355530000|2021-05-30 06:18:50|15645.96|15525.96|15646.05|15526.05|15646.05|15526.05|15645.3|15525.3|10
1622355540000|2021-05-30 06:19:00|15645.48|15525.48|15645.56|15525.56|15645.56|15525.56|15644.66|15524.66|10
1622355550000|2021-05-30 06:19:10|15645.73|15525.73|15644.68|15524.68|15646.36|15526.36|15644.16|15524.16|10
1622355560000|2021-05-30 06:19:20|15644.52|15524.52|15645.15|15525.15|15645.15|15525.15|15643.72|15523.72|10
1622355570000|2021-05-30 06:19:30|15645.84|15525.84|15655.87|15535.87|15655.87|15535.87|15645.84|15525.84|10
1622355580000|2021-05-30 06:19:40|15656.72|15536.72|15661.04|15541.04|15661.04|15541.04|15656.72|15536.72|10
1622355590000|2021-05-30 06:19:50|15661.44|15541.44|15665.14|15545.14|15665.14|15545.14|15661.33|15541.33|10
1622355600000|2021-05-30 06:20:00|15665.16|15545.16|15669.26|15549.26|15669.26|15549.26|15665.16|15545.16|10
1622355610000|2021-05-30 06:20:10|15669.15|15549.15|15686.45|15566.45|15686.45|15566.45|15669.15|15549.15|10
1622355620000|2021-05-30 06:20:20|15686.1|15566.1|15684.07|15564.07|15686.1|15566.1|15683.21|15563.21|10
1622355630000|2021-05-30 06:20:30|15682.76|15562.76|15679.08|15559.08|15682.76|15562.76|15677.54|15557.54|10
1622355640000|2021-05-30 06:20:40|15679.69|15559.69|15683.61|15563.61|15683.61|15563.61|15679.69|15559.69|10
1622355650000|2021-05-30 06:20:50|15685.98|15565.98|15690.1|15570.1|15690.1|15570.1|15685.7|15565.7|10
1622355660000|2021-05-30 06:21:00|15690.85|15570.85|15697.61|15577.61|15697.85|15577.85|15690.85|15570.85|10
1622355670000|2021-05-30 06:21:10|15697.41|15577.41|15701.55|15581.55|15701.57|15581.57|15696.87|15576.87|10
1622355680000|2021-05-30 06:21:20|15701.68|15581.68|15707.12|15587.12|15707.12|15587.12|15701.68|15581.68|10
1622355690000|2021-05-30 06:21:30|15707.13|15587.13|15714.76|15594.76|15714.76|15594.76|15707.13|15587.13|10
1622355700000|2021-05-30 06:21:40|15715.66|15595.66|15721.56|15601.56|15721.56|15601.56|15715.66|15595.66|10
1622355710000|2021-05-30 06:21:50|15722.51|15602.51|15722.78|15602.78|15724.75|15604.75|15722.51|15602.51|10
1622355720000|2021-05-30 06:22:00|15721.98|15601.98|15729.46|15609.46|15729.46|15609.46|15721.98|15601.98|10
1622355730000|2021-05-30 06:22:10|15730.17|15610.17|15729.81|15609.81|15732.81|15612.81|15729.81|15609.81|10
1622355740000|2021-05-30 06:22:20|15729.65|15609.65|15727|15607|15732.35|15612.35|15727|15607|10
1622355750000|2021-05-30 06:22:30|15727.21|15607.21|15722.87|15602.87|15728.31|15608.31|15722.87|15602.87|10
1622355760000|2021-05-30 06:22:40|15722.2|15602.2|15714.07|15594.07|15722.28|15602.28|15714.07|15594.07|10
1622355770000|2021-05-30 06:22:50|15712.36|15592.36|15716.05|15596.05|15716.39|15596.39|15712.36|15592.36|10
1622355780000|2021-05-30 06:23:00|15715.2|15595.2|15711.59|15591.59|15715.2|15595.2|15711.59|15591.59|10
1622355790000|2021-05-30 06:23:10|15711.1|15591.1|15703.56|15583.56|15711.1|15591.1|15703.39|15583.39|10
1622355800000|2021-05-30 06:23:20|15703.44|15583.44|15702.98|15582.98|15703.46|15583.46|15702.69|15582.69|10
1622355810000|2021-05-30 06:23:30|15703|15583|15700.61|15580.61|15703.04|15583.04|15700.61|15580.61|10
1622355820000|2021-05-30 06:23:40|15700.51|15580.51|15701.05|15581.05|15701.05|15581.05|15699.83|15579.83|10
1622355830000|2021-05-30 06:23:50|15702.07|15582.07|15703.84|15583.84|15703.84|15583.84|15701.9|15581.9|10
1622355840000|2021-05-30 06:24:00|15703.63|15583.63|15706.92|15586.92|15706.92|15586.92|15703.23|15583.23|10
1622355850000|2021-05-30 06:24:10|15708.3|15588.3|15708.32|15588.32|15708.37|15588.37|15707.6|15587.6|10
1622355860000|2021-05-30 06:24:20|15706.92|15586.92|15705.39|15585.39|15706.92|15586.92|15705.39|15585.39|10
1622355870000|2021-05-30 06:24:30|15704.97|15584.97|15704.41|15584.41|15705.8|15585.8|15704.26|15584.26|10
1622355880000|2021-05-30 06:24:40|15704.53|15584.53|15704.13|15584.13|15704.53|15584.53|15703.28|15583.28|10
1622355890000|2021-05-30 06:24:50|15703.62|15583.62|15702.46|15582.46|15704.51|15584.51|15701.9|15581.9|10
1622355900000|2021-05-30 06:25:00|15702|15582|15706.03|15586.03|15706.03|15586.03|15701.72|15581.72|10
1622355910000|2021-05-30 06:25:10|15706.41|15586.41|15711.3|15591.3|15711.3|15591.3|15706.39|15586.39|10
1622355920000|2021-05-30 06:25:20|15711.53|15591.53|15719.87|15599.87|15719.87|15599.87|15711.53|15591.53|10
1622355930000|2021-05-30 06:25:30|15720.68|15600.68|15719.78|15599.78|15721.29|15601.29|15719.78|15599.78|10
1622355940000|2021-05-30 06:25:40|15719.76|15599.76|15723.61|15603.61|15723.61|15603.61|15719.76|15599.76|10
1622355950000|2021-05-30 06:25:50|15723.6|15603.6|15725.6|15605.6|15725.6|15605.6|15723.14|15603.14|9
1622355960000|2021-05-30 06:26:00|15725.45|15605.45|15719.87|15599.87|15725.45|15605.45|15719.46|15599.46|10
1622355970000|2021-05-30 06:26:10|15719.71|15599.71|15719.12|15599.12|15720.65|15600.65|15719.12|15599.12|10
1622355980000|2021-05-30 06:26:20|15718.39|15598.39|15721.34|15601.34|15721.34|15601.34|15718.39|15598.39|10
1622355990000|2021-05-30 06:26:30|15722.01|15602.01|15728.85|15608.85|15728.85|15608.85|15722.01|15602.01|10
1622356000000|2021-05-30 06:26:40|15727.4|15607.4|15723.59|15603.59|15727.4|15607.4|15723.55|15603.55|10
1622356010000|2021-05-30 06:26:50|15723.92|15603.92|15721.43|15601.43|15723.92|15603.92|15721.43|15601.43|10
1622356020000|2021-05-30 06:27:00|15721.92|15601.92|15720.07|15600.07|15721.92|15601.92|15719.77|15599.77|10
1622356030000|2021-05-30 06:27:10|15720.68|15600.68|15730.48|15610.48|15730.48|15610.48|15720.41|15600.41|10
1622356040000|2021-05-30 06:27:20|15730.94|15610.94|15733.1|15613.1|15733.77|15613.77|15730.94|15610.94|9
1622356050000|2021-05-30 06:27:30|15735.28|15615.28|15735.82|15615.82|15738.4|15618.4|15735.28|15615.28|10
1622356060000|2021-05-30 06:27:40|15736.27|15616.27|15738.93|15618.93|15738.97|15618.97|15735.65|15615.65|10
1622356070000|2021-05-30 06:27:50|15738.89|15618.89|15739.37|15619.37|15739.85|15619.85|15738.26|15618.26|10
1622356080000|2021-05-30 06:28:00|15740|15620|15745.12|15625.12|15745.12|15625.12|15739.08|15619.08|10
1622356090000|2021-05-30 06:28:10|15745.56|15625.56|15751.87|15631.87|15751.87|15631.87|15745.56|15625.56|10
1622356100000|2021-05-30 06:28:20|15751.67|15631.67|15757.87|15637.87|15757.87|15637.87|15751.67|15631.67|10
1622356110000|2021-05-30 06:28:30|15759.47|15639.47|15753|15633|15759.47|15639.47|15752.94|15632.94|10
1622356120000|2021-05-30 06:28:40|15752.47|15632.47|15748.54|15628.54|15752.47|15632.47|15748.54|15628.54|9
1622356130000|2021-05-30 06:28:50|15747.57|15627.57|15744.59|15624.59|15747.57|15627.57|15744.59|15624.59|10
1622356140000|2021-05-30 06:29:00|15744.29|15624.29|15746.22|15626.22|15747.26|15627.26|15744|15624|10
1622356150000|2021-05-30 06:29:10|15745.16|15625.16|15741.49|15621.49|15745.42|15625.42|15741.48|15621.48|10
1622356160000|2021-05-30 06:29:20|15742.69|15622.69|15737.44|15617.44|15742.69|15622.69|15737.44|15617.44|10
1622356170000|2021-05-30 06:29:30|15737.07|15617.07|15721.8|15601.8|15737.07|15617.07|15721.36|15601.36|10
1622356180000|2021-05-30 06:29:40|15721.4|15601.4|15716.95|15596.95|15722.07|15602.07|15716.95|15596.95|10
1622356190000|2021-05-30 06:29:50|15715.73|15595.73|15703.07|15583.07|15715.73|15595.73|15703.07|15583.07|10
1622356200000|2021-05-30 06:30:00|15702.19|15582.19|15698.77|15578.77|15704.01|15584.01|15697.75|15577.75|10
1622356210000|2021-05-30 06:30:10|15698.06|15578.06|15707.06|15587.06|15707.09|15587.09|15698.06|15578.06|9
1622356220000|2021-05-30 06:30:20|15707.13|15587.13|15703.67|15583.67|15707.34|15587.34|15703.67|15583.67|10
1622356230000|2021-05-30 06:30:30|15702.51|15582.51|15697|15577|15702.51|15582.51|15696.54|15576.54|10
1622356240000|2021-05-30 06:30:40|15696.93|15576.93|15679.02|15559.02|15696.93|15576.93|15679.02|15559.02|9
1622356250000|2021-05-30 06:30:50|15677.93|15557.93|15655.35|15535.35|15677.93|15557.93|15655.35|15535.35|10
1622356260000|2021-05-30 06:31:00|15653.94|15533.94|15646.06|15526.06|15653.94|15533.94|15644.74|15524.74|10
1622356270000|2021-05-30 06:31:10|15645.26|15525.26|15649.61|15529.61|15650.85|15530.85|15645.26|15525.26|10
1622356280000|2021-05-30 06:31:20|15649.14|15529.14|15649.65|15529.65|15649.65|15529.65|15647.22|15527.22|10
1622356290000|2021-05-30 06:31:30|15649.71|15529.71|15651.52|15531.52|15651.52|15531.52|15649.58|15529.58|10
1622356300000|2021-05-30 06:31:40|15651.16|15531.16|15648.56|15528.56|15651.16|15531.16|15648.2|15528.2|10
1622356310000|2021-05-30 06:31:50|15648.21|15528.21|15643.53|15523.53|15648.4|15528.4|15643.53|15523.53|10
1622356320000|2021-05-30 06:32:00|15643.94|15523.94|15636.49|15516.49|15645.25|15525.25|15636.49|15516.49|10
1622356330000|2021-05-30 06:32:10|15635.29|15515.29|15620.66|15500.66|15635.29|15515.29|15620.66|15500.66|10
1622356340000|2021-05-30 06:32:20|15618.7|15498.7|15613.64|15493.64|15618.7|15498.7|15613.43|15493.43|10
1622356350000|2021-05-30 06:32:30|15613.09|15493.09|15601.82|15481.82|15613.81|15493.81|15601.82|15481.82|9
1622356360000|2021-05-30 06:32:40|15601.49|15481.49|15596.76|15476.76|15601.59|15481.59|15595.49|15475.49|10
1622356370000|2021-05-30 06:32:50|15594.32|15474.32|15599.32|15479.32|15600.77|15480.77|15594.32|15474.32|9
1622356380000|2021-05-30 06:33:00|15599.1|15479.1|15600.05|15480.05|15600.29|15480.29|15598.07|15478.07|10
1622356390000|2021-05-30 06:33:10|15601.19|15481.19|15602.52|15482.52|15603.37|15483.37|15600.38|15480.38|10
1622356400000|2021-05-30 06:33:20|15602.65|15482.65|15606.04|15486.04|15606.04|15486.04|15602.65|15482.65|10
1622356410000|2021-05-30 06:33:30|15606.95|15486.95|15597.17|15477.17|15606.95|15486.95|15597.17|15477.17|10
1622356420000|2021-05-30 06:33:40|15597.63|15477.63|15595.11|15475.11|15597.63|15477.63|15595.11|15475.11|10
1622356430000|2021-05-30 06:33:50|15592.28|15472.28|15588.17|15468.17|15592.28|15472.28|15588.17|15468.17|10
1622356440000|2021-05-30 06:34:00|15587.92|15467.92|15585|15465|15587.92|15467.92|15584.48|15464.48|10
1622356450000|2021-05-30 06:34:10|15584.6|15464.6|15583.1|15463.1|15584.75|15464.75|15581.95|15461.95|10
1622356460000|2021-05-30 06:34:20|15583.89|15463.89|15588.96|15468.96|15588.96|15468.96|15583.89|15463.89|10
1622356470000|2021-05-30 06:34:30|15590.02|15470.02|15595.9|15475.9|15595.9|15475.9|15590.02|15470.02|10
1622356480000|2021-05-30 06:34:40|15596.15|15476.15|15602.58|15482.58|15602.62|15482.62|15596.15|15476.15|10
1622356490000|2021-05-30 06:34:50|15602.96|15482.96|15605.68|15485.68|15605.68|15485.68|15602.56|15482.56|10
1622356500000|2021-05-30 06:35:00|15604.62|15484.62|15610.17|15490.17|15610.17|15490.17|15604.62|15484.62|10
1622356510000|2021-05-30 06:35:10|15612.94|15492.94|15613.17|15493.17|15613.86|15493.86|15612.57|15492.57|10
1622356520000|2021-05-30 06:35:20|15613.66|15493.66|15617.63|15497.63|15617.63|15497.63|15613.28|15493.28|9
1622356530000|2021-05-30 06:35:30|15618.9|15498.9|15627.95|15507.95|15627.95|15507.95|15618.9|15498.9|9
1622356540000|2021-05-30 06:35:40|15628.15|15508.15|15634.52|15514.52|15634.52|15514.52|15628.15|15508.15|10
1622356550000|2021-05-30 06:35:50|15634.11|15514.11|15635.89|15515.89|15636.62|15516.62|15634.11|15514.11|10
1622356560000|2021-05-30 06:36:00|15635.02|15515.02|15640.79|15520.79|15640.79|15520.79|15635.02|15515.02|10
1622356570000|2021-05-30 06:36:10|15641.19|15521.19|15654.32|15534.32|15654.32|15534.32|15640.47|15520.47|10
1622356580000|2021-05-30 06:36:20|15656.02|15536.02|15673.73|15553.73|15673.73|15553.73|15656.02|15536.02|10
1622356590000|2021-05-30 06:36:30|15673.81|15553.81|15682.4|15562.4|15682.4|15562.4|15673.81|15553.81|10
1622356600000|2021-05-30 06:36:40|15682.01|15562.01|15686.12|15566.12|15686.12|15566.12|15681.7|15561.7|10
1622356610000|2021-05-30 06:36:50|15688.34|15568.34|15696.42|15576.42|15696.42|15576.42|15688.34|15568.34|10
1622356620000|2021-05-30 06:37:00|15697.31|15577.31|15701.85|15581.85|15703.88|15583.88|15697.08|15577.08|10
1622356630000|2021-05-30 06:37:10|15700.75|15580.75|15691.63|15571.63|15701.02|15581.02|15691.63|15571.63|8
1622356640000|2021-05-30 06:37:20|15691|15571|15683.27|15563.27|15691|15571|15682.52|15562.52|10
1622356650000|2021-05-30 06:37:30|15682.38|15562.38|15687.09|15567.09|15687.09|15567.09|15682.27|15562.27|10
1622356660000|2021-05-30 06:37:40|15686.41|15566.41|15690.48|15570.48|15690.73|15570.73|15686.41|15566.41|10
1622356670000|2021-05-30 06:37:50|15689.98|15569.98|15693.7|15573.7|15693.7|15573.7|15689.74|15569.74|9
1622356680000|2021-05-30 06:38:00|15694.82|15574.82|15703.22|15583.22|15703.22|15583.22|15694.82|15574.82|10
1622356690000|2021-05-30 06:38:10|15704.08|15584.08|15709.98|15589.98|15709.98|15589.98|15703.76|15583.76|10
1622356700000|2021-05-30 06:38:20|15710.07|15590.07|15721.91|15601.91|15721.91|15601.91|15710.07|15590.07|10
1622356710000|2021-05-30 06:38:30|15721.69|15601.69|15739.47|15619.47|15739.47|15619.47|15721.69|15601.69|10
1622356720000|2021-05-30 06:38:40|15744.3|15624.3|15770.53|15650.53|15770.53|15650.53|15744.3|15624.3|10
1622356730000|2021-05-30 06:38:50|15772.75|15652.75|15784.23|15664.23|15784.23|15664.23|15772.75|15652.75|10
1622356740000|2021-05-30 06:39:00|15784.1|15664.1|15768.17|15648.17|15784.1|15664.1|15768.17|15648.17|10
1622356750000|2021-05-30 06:39:10|15767.5|15647.5|15764.86|15644.86|15767.5|15647.5|15761.58|15641.58|10
1622356760000|2021-05-30 06:39:20|15766.33|15646.33|15763.9|15643.9|15768.21|15648.21|15763.9|15643.9|10
1622356770000|2021-05-30 06:39:30|15764.01|15644.01|15765.87|15645.87|15766.08|15646.08|15764.01|15644.01|10
1622356780000|2021-05-30 06:39:40|15767.95|15647.95|15774.1|15654.1|15774.1|15654.1|15767.95|15647.95|10
1622356790000|2021-05-30 06:39:50|15774.62|15654.62|15777.94|15657.94|15777.94|15657.94|15774.29|15654.29|10
1622356800000|2021-05-30 06:40:00|15777.92|15657.92|15777.53|15657.53|15777.94|15657.94|15775.96|15655.96|10
1622356810000|2021-05-30 06:40:10|15777.15|15657.15|15778.11|15658.11|15778.88|15658.88|15777.15|15657.15|10
1622356820000|2021-05-30 06:40:20|15778.49|15658.49|15790.81|15670.81|15790.81|15670.81|15778.49|15658.49|10
1622356830000|2021-05-30 06:40:30|15788.67|15668.67|15805.4|15685.4|15805.4|15685.4|15787.56|15667.56|10
1622356840000|2021-05-30 06:40:40|15812.22|15692.22|15815.3|15695.3|15818.75|15698.75|15812.22|15692.22|10
1622356850000|2021-05-30 06:40:50|15816.41|15696.41|15812.64|15692.64|15816.73|15696.73|15812.64|15692.64|10
1622356860000|2021-05-30 06:41:00|15812.44|15692.44|15812.91|15692.91|15813.71|15693.71|15812.42|15692.42|10
1622356870000|2021-05-30 06:41:10|15813.23|15693.23|15815.91|15695.91|15817.15|15697.15|15813.23|15693.23|10
1622356880000|2021-05-30 06:41:20|15816.55|15696.55|15813.82|15693.82|15816.55|15696.55|15813.82|15693.82|10
1622356890000|2021-05-30 06:41:30|15814.49|15694.49|15813.51|15693.51|15814.49|15694.49|15810.89|15690.89|10
1622356900000|2021-05-30 06:41:40|15814.3|15694.3|15815.78|15695.78|15815.78|15695.78|15813.86|15693.86|10
1622356910000|2021-05-30 06:41:50|15816.02|15696.02|15817.86|15697.86|15821.42|15701.42|15815.75|15695.75|10
1622356920000|2021-05-30 06:42:00|15817.6|15697.6|15809.79|15689.79|15817.6|15697.6|15809.79|15689.79|10
1622356930000|2021-05-30 06:42:10|15809.61|15689.61|15803.59|15683.59|15810.32|15690.32|15803.59|15683.59|10
1622356940000|2021-05-30 06:42:20|15804.64|15684.64|15802.83|15682.83|15805.22|15685.22|15802.83|15682.83|10
1622356950000|2021-05-30 06:42:30|15802.48|15682.48|15801.86|15681.86|15802.86|15682.86|15801.86|15681.86|10
1622356960000|2021-05-30 06:42:40|15801.49|15681.49|15800.13|15680.13|15802.7|15682.7|15800.13|15680.13|10
1622356970000|2021-05-30 06:42:50|15799.78|15679.78|15794.53|15674.53|15799.78|15679.78|15794.19|15674.19|10
1622356980000|2021-05-30 06:43:00|15794.23|15674.23|15794.09|15674.09|15795.93|15675.93|15793.76|15673.76|9
1622356990000|2021-05-30 06:43:10|15793.55|15673.55|15781.1|15661.1|15793.55|15673.55|15781.1|15661.1|10
1622357000000|2021-05-30 06:43:20|15780.73|15660.73|15778.3|15658.3|15780.73|15660.73|15778.3|15658.3|10
1622357010000|2021-05-30 06:43:30|15778.22|15658.22|15775.59|15655.59|15778.41|15658.41|15773.32|15653.32|10
1622357020000|2021-05-30 06:43:40|15776.3|15656.3|15764.57|15644.57|15776.3|15656.3|15764.57|15644.57|10
1622357030000|2021-05-30 06:43:50|15764.52|15644.52|15765.86|15645.86|15765.86|15645.86|15763.58|15643.58|10
1622357040000|2021-05-30 06:44:00|15765.79|15645.79|15764.03|15644.03|15765.79|15645.79|15764.03|15644.03|10
1622357050000|2021-05-30 06:44:10|15763.98|15643.98|15764.39|15644.39|15764.77|15644.77|15763.91|15643.91|10
1622357060000|2021-05-30 06:44:20|15764.55|15644.55|15766.47|15646.47|15768.18|15648.18|15764.55|15644.55|10
1622357070000|2021-05-30 06:44:30|15766.68|15646.68|15771.54|15651.54|15771.54|15651.54|15766.27|15646.27|10
1622357080000|2021-05-30 06:44:40|15773.22|15653.22|15784.29|15664.29|15784.29|15664.29|15773.22|15653.22|10
1622357090000|2021-05-30 06:44:50|15786.51|15666.51|15791.09|15671.09|15791.09|15671.09|15786.51|15666.51|10
1622357100000|2021-05-30 06:45:00|15792.08|15672.08|15794.24|15674.24|15794.24|15674.24|15791.49|15671.49|10
1622357110000|2021-05-30 06:45:10|15793.6|15673.6|15786.9|15666.9|15794.3|15674.3|15786.9|15666.9|9
1622357120000|2021-05-30 06:45:20|15784.95|15664.95|15778.17|15658.17|15784.95|15664.95|15778.17|15658.17|10
1622357130000|2021-05-30 06:45:30|15777.49|15657.49|15775.3|15655.3|15777.9|15657.9|15775.3|15655.3|10
1622357140000|2021-05-30 06:45:40|15775.01|15655.01|15771.26|15651.26|15775.01|15655.01|15771.26|15651.26|10
1622357150000|2021-05-30 06:45:50|15770.48|15650.48|15766|15646|15770.48|15650.48|15765.53|15645.53|10
1622357160000|2021-05-30 06:46:00|15765.43|15645.43|15771.65|15651.65|15771.65|15651.65|15762.13|15642.13|10
1622357170000|2021-05-30 06:46:10|15773.73|15653.73|15774.78|15654.78|15775.42|15655.42|15773.4|15653.4|10
1622357180000|2021-05-30 06:46:20|15774.76|15654.76|15770.98|15650.98|15774.76|15654.76|15770.98|15650.98|10
1622357190000|2021-05-30 06:46:30|15769.73|15649.73|15769.23|15649.23|15769.73|15649.73|15768.14|15648.14|10
1622357200000|2021-05-30 06:46:40|15769.14|15649.14|15771.22|15651.22|15771.22|15651.22|15769.14|15649.14|10
1622357210000|2021-05-30 06:46:50|15772.13|15652.13|15767.13|15647.13|15773.26|15653.26|15766.53|15646.53|10
1622357220000|2021-05-30 06:47:00|15767.05|15647.05|15772.68|15652.68|15772.68|15652.68|15767.05|15647.05|10
1622357230000|2021-05-30 06:47:10|15771.91|15651.91|15777.76|15657.76|15777.76|15657.76|15770.68|15650.68|10
1622357240000|2021-05-30 06:47:20|15778.53|15658.53|15783.3|15663.3|15783.44|15663.44|15778.53|15658.53|10
1622357250000|2021-05-30 06:47:30|15783.29|15663.29|15788.79|15668.79|15788.79|15668.79|15783.29|15663.29|10
1622357260000|2021-05-30 06:47:40|15788.77|15668.77|15800.73|15680.73|15800.73|15680.73|15788.77|15668.77|10
1622357270000|2021-05-30 06:47:50|15801.65|15681.65|15807.92|15687.92|15807.92|15687.92|15801.65|15681.65|10
1622357280000|2021-05-30 06:48:00|15808.27|15688.27|15811.41|15691.41|15811.81|15691.81|15808.27|15688.27|10
1622357290000|2021-05-30 06:48:10|15811.87|15691.87|15813.95|15693.95|15813.96|15693.96|15811.86|15691.86|10
1622357300000|2021-05-30 06:48:20|15813.7|15693.7|15820.85|15700.85|15820.85|15700.85|15813.64|15693.64|10
1622357310000|2021-05-30 06:48:30|15825.25|15705.25|15842.7|15722.7|15842.7|15722.7|15825.25|15705.25|10
1622357320000|2021-05-30 06:48:40|15844.71|15724.71|15845.57|15725.57|15848.83|15728.83|15844.71|15724.71|10
1622357330000|2021-05-30 06:48:50|15845.17|15725.17|15845.6|15725.6|15845.6|15725.6|15841.45|15721.45|10
1622357340000|2021-05-30 06:49:00|15845.35|15725.35|15844.9|15724.9|15845.35|15725.35|15844.58|15724.58|10
1622357350000|2021-05-30 06:49:10|15844.93|15724.93|15836.55|15716.55|15844.93|15724.93|15835.67|15715.67|10
1622357360000|2021-05-30 06:49:20|15836.49|15716.49|15835.93|15715.93|15837.28|15717.28|15835.72|15715.72|10
1622357370000|2021-05-30 06:49:30|15835.76|15715.76|15836.2|15716.2|15837.55|15717.55|15834.71|15714.71|10
1622357380000|2021-05-30 06:49:40|15835.59|15715.59|15832.08|15712.08|15835.59|15715.59|15832.08|15712.08|10
1622357390000|2021-05-30 06:49:50|15832.28|15712.28|15827.27|15707.27|15832.28|15712.28|15826.46|15706.46|10
1622357400000|2021-05-30 06:50:00|15827.93|15707.93|15824|15704|15827.93|15707.93|15822.6|15702.6|9
1622357410000|2021-05-30 06:50:10|15824.18|15704.18|15834.84|15714.84|15834.84|15714.84|15824.18|15704.18|9
1622357420000|2021-05-30 06:50:20|15835.29|15715.29|15839.44|15719.44|15839.44|15719.44|15835.29|15715.29|10
1622357430000|2021-05-30 06:50:30|15840.54|15720.54|15852.41|15732.41|15852.41|15732.41|15840.54|15720.54|10
1622357440000|2021-05-30 06:50:40|15854.04|15734.04|15860.34|15740.34|15860.34|15740.34|15854.04|15734.04|10
1622357450000|2021-05-30 06:50:50|15860.97|15740.97|15872.13|15752.13|15872.13|15752.13|15860.97|15740.97|10
1622357460000|2021-05-30 06:51:00|15875.18|15755.18|15884.81|15764.81|15884.81|15764.81|15875.18|15755.18|10
1622357470000|2021-05-30 06:51:10|15882.89|15762.89|15880.47|15760.47|15882.89|15762.89|15879.62|15759.62|10
1622357480000|2021-05-30 06:51:20|15880.42|15760.42|15881.07|15761.07|15882.47|15762.47|15880.22|15760.22|10
1622357490000|2021-05-30 06:51:30|15880.91|15760.91|15885.69|15765.69|15886.52|15766.52|15880.46|15760.46|10
1622357500000|2021-05-30 06:51:40|15883.49|15763.49|15880.65|15760.65|15883.49|15763.49|15880.65|15760.65|10
1622357510000|2021-05-30 06:51:50|15881.15|15761.15|15883.41|15763.41|15883.41|15763.41|15880|15760|10
1622357520000|2021-05-30 06:52:00|15883.89|15763.89|15887.18|15767.18|15887.18|15767.18|15883.01|15763.01|10
1622357530000|2021-05-30 06:52:10|15887.78|15767.78|15890.02|15770.02|15891.01|15771.01|15887.78|15767.78|10
1622357540000|2021-05-30 06:52:20|15889.76|15769.76|15894.11|15774.11|15894.11|15774.11|15889.76|15769.76|10
1622357550000|2021-05-30 06:52:30|15895.33|15775.33|15898.22|15778.22|15899.42|15779.42|15894.97|15774.97|10
1622357560000|2021-05-30 06:52:40|15897.93|15777.93|15897.46|15777.46|15898.56|15778.56|15897.16|15777.16|10
1622357570000|2021-05-30 06:52:50|15897.03|15777.03|15889.59|15769.59|15897.03|15777.03|15889.59|15769.59|10
1622357580000|2021-05-30 06:53:00|15888.77|15768.77|15882.76|15762.76|15888.98|15768.98|15882.76|15762.76|10
1622357590000|2021-05-30 06:53:10|15880.94|15760.94|15858.18|15738.18|15880.94|15760.94|15858.18|15738.18|10
1622357600000|2021-05-30 06:53:20|15854.95|15734.95|15850.32|15730.32|15854.95|15734.95|15847.02|15727.02|10
1622357610000|2021-05-30 06:53:30|15850.18|15730.18|15858.41|15738.41|15858.41|15738.41|15850.18|15730.18|10
1622357620000|2021-05-30 06:53:40|15859.49|15739.49|15860.01|15740.01|15861.54|15741.54|15859.49|15739.49|10
1622357630000|2021-05-30 06:53:50|15861.93|15741.93|15868.35|15748.35|15868.35|15748.35|15861.93|15741.93|10
1622357640000|2021-05-30 06:54:00|15868.97|15748.97|15878.95|15758.95|15878.95|15758.95|15868.97|15748.97|10
1622357650000|2021-05-30 06:54:10|15882.33|15762.33|15897.91|15777.91|15897.91|15777.91|15882.33|15762.33|10
1622357660000|2021-05-30 06:54:20|15899.26|15779.26|15906.27|15786.27|15906.27|15786.27|15899.22|15779.22|10
1622357670000|2021-05-30 06:54:30|15906.16|15786.16|15908.49|15788.49|15908.49|15788.49|15905.43|15785.43|10
1622357680000|2021-05-30 06:54:40|15908.91|15788.91|15911.56|15791.56|15911.7|15791.7|15908.91|15788.91|10
1622357690000|2021-05-30 06:54:50|15912.16|15792.16|15912.51|15792.51|15913.99|15793.99|15912.16|15792.16|10
1622357700000|2021-05-30 06:55:00|15912.4|15792.4|15912.8|15792.8|15912.8|15792.8|15911.34|15791.34|10
1622357710000|2021-05-30 06:55:10|15913.41|15793.41|15917.52|15797.52|15917.52|15797.52|15913.41|15793.41|10
1622357720000|2021-05-30 06:55:20|15918.9|15798.9|15922.9|15802.9|15923.17|15803.17|15918.9|15798.9|10
1622357730000|2021-05-30 06:55:30|15923.28|15803.28|15921.65|15801.65|15924.83|15804.83|15921.65|15801.65|10
1622357740000|2021-05-30 06:55:40|15920.96|15800.96|15927.78|15807.78|15927.78|15807.78|15920.96|15800.96|10
1622357750000|2021-05-30 06:55:50|15927.58|15807.58|15930.68|15810.68|15930.71|15810.71|15927.58|15807.58|9
1622357760000|2021-05-30 06:56:00|15930.78|15810.78|15928.8|15808.8|15932.28|15812.28|15928.8|15808.8|10
1622357770000|2021-05-30 06:56:10|15929.15|15809.15|15925.45|15805.45|15929.15|15809.15|15925.45|15805.45|10
1622357780000|2021-05-30 06:56:20|15926.67|15806.67|15920.96|15800.96|15926.67|15806.67|15920.96|15800.96|10
1622357790000|2021-05-30 06:56:30|15919.68|15799.68|15914.98|15794.98|15919.68|15799.68|15914.98|15794.98|10
1622357800000|2021-05-30 06:56:40|15913.8|15793.8|15907.58|15787.58|15914.56|15794.56|15907.58|15787.58|10
1622357810000|2021-05-30 06:56:50|15904.77|15784.77|15905.66|15785.66|15905.81|15785.81|15903.38|15783.38|10
1622357820000|2021-05-30 06:57:00|15903.18|15783.18|15904.01|15784.01|15904.91|15784.91|15903.18|15783.18|10
1622357830000|2021-05-30 06:57:10|15904.04|15784.04|15902.93|15782.93|15905.29|15785.29|15902.93|15782.93|10
1622357840000|2021-05-30 06:57:20|15902.38|15782.38|15899.94|15779.94|15902.38|15782.38|15899.11|15779.11|10
1622357850000|2021-05-30 06:57:30|15900.03|15780.03|15908.37|15788.37|15908.65|15788.65|15900.03|15780.03|10
1622357860000|2021-05-30 06:57:40|15909.27|15789.27|15910.79|15790.79|15911.22|15791.22|15908.84|15788.84|10
1622357870000|2021-05-30 06:57:50|15910.33|15790.33|15901.13|15781.13|15911.76|15791.76|15901.13|15781.13|10
1622357880000|2021-05-30 06:58:00|15900.43|15780.43|15900.34|15780.34|15900.43|15780.43|15898.13|15778.13|10
1622357890000|2021-05-30 06:58:10|15900.8|15780.8|15904.73|15784.73|15905.12|15785.12|15900.8|15780.8|10
1622357900000|2021-05-30 06:58:20|15906.55|15786.55|15911.41|15791.41|15911.41|15791.41|15906.51|15786.51|10
1622357910000|2021-05-30 06:58:30|15912.32|15792.32|15909.59|15789.59|15912.82|15792.82|15909.59|15789.59|10
1622357920000|2021-05-30 06:58:40|15909.42|15789.42|15909.32|15789.32|15909.57|15789.57|15907.22|15787.22|9
1622357930000|2021-05-30 06:58:50|15910.11|15790.11|15902.41|15782.41|15910.11|15790.11|15902.41|15782.41|10
1622357940000|2021-05-30 06:59:00|15900.2|15780.2|15900.42|15780.42|15900.42|15780.42|15897.42|15777.42|10
1622357950000|2021-05-30 06:59:10|15899.8|15779.8|15902.56|15782.56|15902.85|15782.85|15899.8|15779.8|10
1622357960000|2021-05-30 06:59:20|15901.98|15781.98|15902.12|15782.12|15902.85|15782.85|15901.61|15781.61|10
1622357970000|2021-05-30 06:59:30|15901.74|15781.74|15897.44|15777.44|15901.74|15781.74|15897.44|15777.44|10
1622357980000|2021-05-30 06:59:40|15896.91|15776.91|15896.25|15776.25|15897.19|15777.19|15896.1|15776.1|10
1622357990000|2021-05-30 06:59:50|15896.45|15776.45|15895.34|15775.34|15896.45|15776.45|15895.29|15775.29|10
1622358000000|2021-05-30 07:00:00|15895.16|15775.16|15901.91|15781.91|15901.91|15781.91|15893.55|15773.55|10
1622358010000|2021-05-30 07:00:10|15902.57|15782.57|15913.14|15793.14|15913.45|15793.45|15902.57|15782.57|10
1622358020000|2021-05-30 07:00:20|15916.49|15796.49|15930.99|15810.99|15930.99|15810.99|15916.49|15796.49|10
1622358030000|2021-05-30 07:00:30|15934.11|15814.11|15948.44|15828.44|15948.44|15828.44|15934.11|15814.11|10
1622358040000|2021-05-30 07:00:40|15948.45|15828.45|15955.11|15835.11|15955.11|15835.11|15948.01|15828.01|10
1622358050000|2021-05-30 07:00:50|15956.78|15836.78|15962.88|15842.88|15962.88|15842.88|15956.78|15836.78|10
1622358060000|2021-05-30 07:01:00|15964.39|15844.39|15959.31|15839.31|15964.61|15844.61|15957.63|15837.63|10
1622358070000|2021-05-30 07:01:10|15958.39|15838.39|15966.98|15846.98|15966.98|15846.98|15958.39|15838.39|10
1622358080000|2021-05-30 07:01:20|15969.18|15849.18|15981.24|15861.24|15981.24|15861.24|15969.18|15849.18|10
1622358090000|2021-05-30 07:01:30|15987.09|15867.09|15991.72|15871.72|15991.72|15871.72|15987.08|15867.08|10
1622358100000|2021-05-30 07:01:40|15991.32|15871.32|16003.13|15883.13|16003.13|15883.13|15991|15871|10
1622358110000|2021-05-30 07:01:50|16002.76|15882.76|16004.53|15884.53|16007.94|15887.94|16002.76|15882.76|10
1622358120000|2021-05-30 07:02:00|16002.46|15882.46|15995.9|15875.9|16002.46|15882.46|15995.9|15875.9|10
1622358130000|2021-05-30 07:02:10|15993.87|15873.87|15982.71|15862.71|15993.87|15873.87|15982.71|15862.71|10
1622358140000|2021-05-30 07:02:20|15982.02|15862.02|15988.18|15868.18|15988.18|15868.18|15981.89|15861.89|10
1622358150000|2021-05-30 07:02:30|15989.19|15869.19|15997.69|15877.69|16000.16|15880.16|15989.19|15869.19|10
1622358160000|2021-05-30 07:02:40|15999.07|15879.07|16004.16|15884.16|16004.99|15884.99|15999.07|15879.07|10
1622358170000|2021-05-30 07:02:50|16005.56|15885.56|16014.33|15894.33|16014.33|15894.33|16005.56|15885.56|9
1622358180000|2021-05-30 07:03:00|16015.09|15895.09|16012.96|15892.96|16016.09|15896.09|16012.96|15892.96|10
1622358190000|2021-05-30 07:03:10|16014.73|15894.73|16016.15|15896.15|16017.8|15897.8|16014.73|15894.73|10
1622358200000|2021-05-30 07:03:20|16015.27|15895.27|16008.52|15888.52|16016.14|15896.14|16008.52|15888.52|10
1622358210000|2021-05-30 07:03:30|16009.36|15889.36|16005.06|15885.06|16009.36|15889.36|16002.07|15882.07|10
1622358220000|2021-05-30 07:03:40|16005.66|15885.66|16003.05|15883.05|16005.66|15885.66|16002.85|15882.85|10
1622358230000|2021-05-30 07:03:50|16003.4|15883.4|16002.95|15882.95|16003.44|15883.44|16001.95|15881.95|9
1622358240000|2021-05-30 07:04:00|16003|15883|16010.21|15890.21|16010.21|15890.21|16001.59|15881.59|10
1622358250000|2021-05-30 07:04:10|16011.74|15891.74|16017.03|15897.03|16017.03|15897.03|16011.74|15891.74|10
1622358260000|2021-05-30 07:04:20|16017.17|15897.17|16031.24|15911.24|16031.24|15911.24|16016.82|15896.82|10
1622358270000|2021-05-30 07:04:30|16031.36|15911.36|16024.83|15904.83|16031.36|15911.36|16022.87|15902.87|10
1622358280000|2021-05-30 07:04:40|16025.37|15905.37|16027.29|15907.29|16027.29|15907.29|16022.86|15902.86|10
1622358290000|2021-05-30 07:04:50|16027.28|15907.28|16030.58|15910.58|16031.77|15911.77|16027.28|15907.28|10
1622358300000|2021-05-30 07:05:00|16029.92|15909.92|16028.48|15908.48|16029.92|15909.92|16027.25|15907.25|9
1622358310000|2021-05-30 07:05:10|16027.69|15907.69|16024.58|15904.58|16027.87|15907.87|16024.58|15904.58|10
1622358320000|2021-05-30 07:05:20|16023.78|15903.78|16009.06|15889.06|16023.78|15903.78|16009.06|15889.06|10
1622358330000|2021-05-30 07:05:30|16006.06|15886.06|15997.62|15877.62|16006.06|15886.06|15997.62|15877.62|10
1622358340000|2021-05-30 07:05:40|15996.93|15876.93|15991.72|15871.72|15996.93|15876.93|15991.46|15871.46|10
1622358350000|2021-05-30 07:05:50|15992.07|15872.07|15994.21|15874.21|15994.21|15874.21|15990.65|15870.65|10
1622358360000|2021-05-30 07:06:00|15993.3|15873.3|15992.33|15872.33|15994.28|15874.28|15991.58|15871.58|10
1622358370000|2021-05-30 07:06:10|15990.36|15870.36|15989.55|15869.55|15991.24|15871.24|15989.53|15869.53|10
1622358380000|2021-05-30 07:06:20|15989.28|15869.28|15981.39|15861.39|15989.28|15869.28|15980.31|15860.31|10
1622358390000|2021-05-30 07:06:30|15978.79|15858.79|15972.55|15852.55|15978.79|15858.79|15972.55|15852.55|10
1622358400000|2021-05-30 07:06:40|15974.84|15854.84|15976.29|15856.29|15977.96|15857.96|15974.84|15854.84|10
1622358410000|2021-05-30 07:06:50|15976.03|15856.03|15972.64|15852.64|15976.03|15856.03|15972.64|15852.64|10
1622358420000|2021-05-30 07:07:00|15973.07|15853.07|15973.32|15853.32|15973.43|15853.43|15972.12|15852.12|10
1622358430000|2021-05-30 07:07:10|15973.04|15853.04|15962.16|15842.16|15973.04|15853.04|15962.12|15842.12|10
1622358440000|2021-05-30 07:07:20|15961.15|15841.15|15961.21|15841.21|15961.21|15841.21|15958.42|15838.42|10
1622358450000|2021-05-30 07:07:30|15959.75|15839.75|15961.13|15841.13|15961.29|15841.29|15955.33|15835.33|10
1622358460000|2021-05-30 07:07:40|15961.52|15841.52|15951.29|15831.29|15961.52|15841.52|15951.29|15831.29|10
1622358470000|2021-05-30 07:07:50|15950.5|15830.5|15946.39|15826.39|15950.5|15830.5|15944.87|15824.87|10
1622358480000|2021-05-30 07:08:00|15946.02|15826.02|15950.16|15830.16|15950.42|15830.42|15945.95|15825.95|10
1622358490000|2021-05-30 07:08:10|15951.43|15831.43|15957.98|15837.98|15957.98|15837.98|15951.43|15831.43|9
1622358500000|2021-05-30 07:08:20|15959.93|15839.93|15959.03|15839.03|15960.75|15840.75|15958.43|15838.43|10
1622358510000|2021-05-30 07:08:30|15958.91|15838.91|15952.79|15832.79|15958.91|15838.91|15951.99|15831.99|10
1622358520000|2021-05-30 07:08:40|15953.13|15833.13|15954.15|15834.15|15954.82|15834.82|15953.13|15833.13|10
1622358530000|2021-05-30 07:08:50|15954.17|15834.17|15954.07|15834.07|15955.16|15835.16|15953.15|15833.15|10
1622358540000|2021-05-30 07:09:00|15954.37|15834.37|15955.18|15835.18|15955.52|15835.52|15953.57|15833.57|10
1622358550000|2021-05-30 07:09:10|15954.47|15834.47|15953.38|15833.38|15954.84|15834.84|15953.38|15833.38|10
1622358560000|2021-05-30 07:09:20|15953.07|15833.07|15949.21|15829.21|15953.07|15833.07|15949.21|15829.21|10
1622358570000|2021-05-30 07:09:30|15947.86|15827.86|15943.07|15823.07|15947.86|15827.86|15943.07|15823.07|10
1622358580000|2021-05-30 07:09:40|15942.75|15822.75|15936.62|15816.62|15942.75|15822.75|15936.62|15816.62|10
1622358590000|2021-05-30 07:09:50|15936.43|15816.43|15924.6|15804.6|15936.43|15816.43|15924.6|15804.6|10
1622358600000|2021-05-30 07:10:00|15923.53|15803.53|15914.37|15794.37|15924.05|15804.05|15914.29|15794.29|10
1622358610000|2021-05-30 07:10:10|15914.69|15794.69|15913.4|15793.4|15916.71|15796.71|15913.4|15793.4|10
1622358620000|2021-05-30 07:10:20|15913.71|15793.71|15911.04|15791.04|15913.71|15793.71|15911.04|15791.04|10
1622358630000|2021-05-30 07:10:30|15909.97|15789.97|15903.75|15783.75|15909.97|15789.97|15903.75|15783.75|10
1622358640000|2021-05-30 07:10:40|15904.58|15784.58|15892.69|15772.69|15904.58|15784.58|15892.69|15772.69|10
1622358650000|2021-05-30 07:10:50|15890.79|15770.79|15890.24|15770.24|15892.96|15772.96|15890.11|15770.11|10
1622358660000|2021-05-30 07:11:00|15887.78|15767.78|15885.34|15765.34|15887.78|15767.78|15882.52|15762.52|10
1622358670000|2021-05-30 07:11:10|15886.86|15766.86|15887.52|15767.52|15887.52|15767.52|15884.86|15764.86|10
1622358680000|2021-05-30 07:11:20|15887.48|15767.48|15896.72|15776.72|15896.72|15776.72|15887.42|15767.42|10
1622358690000|2021-05-30 07:11:30|15901.18|15781.18|15911.29|15791.29|15911.29|15791.29|15901.18|15781.18|10
1622358700000|2021-05-30 07:11:40|15910.81|15790.81|15908.56|15788.56|15911.08|15791.08|15908.44|15788.44|10
1622358710000|2021-05-30 07:11:50|15907.63|15787.63|15905.48|15785.48|15907.75|15787.75|15905.48|15785.48|10
1622358720000|2021-05-30 07:12:00|15905.18|15785.18|15898.34|15778.34|15905.18|15785.18|15898.26|15778.26|10
1622358730000|2021-05-30 07:12:10|15898.22|15778.22|15892.31|15772.31|15898.22|15778.22|15891.9|15771.9|10
1622358740000|2021-05-30 07:12:20|15892.15|15772.15|15886.38|15766.38|15892.15|15772.15|15886.27|15766.27|10
1622358750000|2021-05-30 07:12:30|15886.85|15766.85|15885.85|15765.85|15887.98|15767.98|15884.11|15764.11|10
1622358760000|2021-05-30 07:12:40|15885.75|15765.75|15880.2|15760.2|15885.75|15765.75|15880.2|15760.2|10
1622358770000|2021-05-30 07:12:50|15879.67|15759.67|15876.99|15756.99|15879.67|15759.67|15876.47|15756.47|10
1622358780000|2021-05-30 07:13:00|15875.21|15755.21|15871.94|15751.94|15875.21|15755.21|15871.94|15751.94|10
1622358790000|2021-05-30 07:13:10|15871.35|15751.35|15863.06|15743.06|15871.35|15751.35|15863.06|15743.06|10
1622358800000|2021-05-30 07:13:20|15862.97|15742.97|15861.91|15741.91|15863.14|15743.14|15860.96|15740.96|10
1622358810000|2021-05-30 07:13:30|15862.23|15742.23|15853.49|15733.49|15862.23|15742.23|15853.49|15733.49|10
1622358820000|2021-05-30 07:13:40|15853.53|15733.53|15856.7|15736.7|15858.09|15738.09|15853.53|15733.53|10
1622358830000|2021-05-30 07:13:50|15856.99|15736.99|15854.8|15734.8|15856.99|15736.99|15853.36|15733.36|10
1622358840000|2021-05-30 07:14:00|15855.11|15735.11|15857.31|15737.31|15857.62|15737.62|15854.05|15734.05|10
1622358850000|2021-05-30 07:14:10|15855.56|15735.56|15849.7|15729.7|15855.56|15735.56|15849.53|15729.53|10
1622358860000|2021-05-30 07:14:20|15847.17|15727.17|15838.25|15718.25|15849.16|15729.16|15838.25|15718.25|9
1622358870000|2021-05-30 07:14:30|15836.15|15716.15|15827.7|15707.7|15836.15|15716.15|15827.7|15707.7|10
1622358880000|2021-05-30 07:14:40|15826.63|15706.63|15816.6|15696.6|15826.63|15706.63|15816.27|15696.27|10
1622358890000|2021-05-30 07:14:50|15817.04|15697.04|15804.56|15684.56|15817.04|15697.04|15804.46|15684.46|10
1622358900000|2021-05-30 07:15:00|15804.21|15684.21|15817.8|15697.8|15817.8|15697.8|15804.21|15684.21|10
1622358910000|2021-05-30 07:15:10|15821.17|15701.17|15835.63|15715.63|15835.63|15715.63|15821.17|15701.17|10
1622358920000|2021-05-30 07:15:20|15839.68|15719.68|15842.01|15722.01|15842.92|15722.92|15839.68|15719.68|10
1622358930000|2021-05-30 07:15:30|15842.02|15722.02|15847.5|15727.5|15847.5|15727.5|15842.02|15722.02|10
1622358940000|2021-05-30 07:15:40|15848.99|15728.99|15847.17|15727.17|15850.81|15730.81|15846.84|15726.84|10
1622358950000|2021-05-30 07:15:50|15847.43|15727.43|15844|15724|15847.43|15727.43|15843.56|15723.56|10
1622358960000|2021-05-30 07:16:00|15844.15|15724.15|15851.3|15731.3|15851.3|15731.3|15843.57|15723.57|10
1622358970000|2021-05-30 07:16:10|15853.74|15733.74|15863.81|15743.81|15864.14|15744.14|15853.74|15733.74|10
1622358980000|2021-05-30 07:16:20|15864.59|15744.59|15868.16|15748.16|15868.32|15748.32|15864.59|15744.59|10
1622358990000|2021-05-30 07:16:30|15867.9|15747.9|15864.49|15744.49|15868.08|15748.08|15864.48|15744.48|10
1622359000000|2021-05-30 07:16:40|15863.42|15743.42|15859.36|15739.36|15863.42|15743.42|15859.2|15739.2|10
1622359010000|2021-05-30 07:16:50|15858.47|15738.47|15855.37|15735.37|15858.47|15738.47|15854.14|15734.14|10
1622359020000|2021-05-30 07:17:00|15855.71|15735.71|15862.5|15742.5|15862.5|15742.5|15855.71|15735.71|10
1622359030000|2021-05-30 07:17:10|15863.07|15743.07|15873.08|15753.08|15873.08|15753.08|15863.07|15743.07|10
1622359040000|2021-05-30 07:17:20|15873.64|15753.64|15879.91|15759.91|15880.26|15760.26|15873.64|15753.64|10
1622359050000|2021-05-30 07:17:30|15880.88|15760.88|15881.2|15761.2|15882.28|15762.28|15880.12|15760.12|10
1622359060000|2021-05-30 07:17:40|15880.58|15760.58|15878.42|15758.42|15880.58|15760.58|15878.06|15758.06|10
1622359070000|2021-05-30 07:17:50|15879.22|15759.22|15883.62|15763.62|15883.62|15763.62|15879.12|15759.12|9
1622359080000|2021-05-30 07:18:00|15884.82|15764.82|15883.06|15763.06|15886.06|15766.06|15883.06|15763.06|10
1622359090000|2021-05-30 07:18:10|15883.31|15763.31|15865.65|15745.65|15883.31|15763.31|15865.65|15745.65|10
1622359100000|2021-05-30 07:18:20|15865.47|15745.47|15857.75|15737.75|15865.47|15745.47|15856.05|15736.05|10
1622359110000|2021-05-30 07:18:30|15857.73|15737.73|15862.82|15742.82|15862.82|15742.82|15857.73|15737.73|10
1622359120000|2021-05-30 07:18:40|15862.54|15742.54|15860.17|15740.17|15862.55|15742.55|15860.17|15740.17|10
1622359130000|2021-05-30 07:18:50|15859.9|15739.9|15857.07|15737.07|15859.9|15739.9|15856.26|15736.26|10
1622359140000|2021-05-30 07:19:00|15857.54|15737.54|15856.79|15736.79|15857.54|15737.54|15856.35|15736.35|9
1622359150000|2021-05-30 07:19:10|15856.83|15736.83|15860.5|15740.5|15860.5|15740.5|15856.83|15736.83|9
1622359160000|2021-05-30 07:19:20|15860.49|15740.49|15858.46|15738.46|15860.64|15740.64|15857.56|15737.56|10
1622359170000|2021-05-30 07:19:30|15858.07|15738.07|15858.28|15738.28|15858.28|15738.28|15857.11|15737.11|10
1622359180000|2021-05-30 07:19:40|15858.84|15738.84|15859.82|15739.82|15860.06|15740.06|15858.56|15738.56|8
1622359190000|2021-05-30 07:19:50|15859.2|15739.2|15857.7|15737.7|15859.35|15739.35|15857.7|15737.7|10
1622359200000|2021-05-30 07:20:00|15857.48|15737.48|15853.31|15733.31|15857.48|15737.48|15853.31|15733.31|10
1622359210000|2021-05-30 07:20:10|15852.77|15732.77|15852.26|15732.26|15853.4|15733.4|15852.26|15732.26|10
1622359220000|2021-05-30 07:20:20|15852.07|15732.07|15852.1|15732.1|15852.1|15732.1|15849.84|15729.84|10
1622359230000|2021-05-30 07:20:30|15852.19|15732.19|15851.25|15731.25|15852.49|15732.49|15851.25|15731.25|10
1622359240000|2021-05-30 07:20:40|15851.22|15731.22|15852.11|15732.11|15852.11|15732.11|15851.22|15731.22|10
1622359250000|2021-05-30 07:20:50|15852.06|15732.06|15850.57|15730.57|15852.06|15732.06|15850.57|15730.57|10
1622359260000|2021-05-30 07:21:00|15850.66|15730.66|15843.52|15723.52|15850.66|15730.66|15843.32|15723.32|10
1622359270000|2021-05-30 07:21:10|15841.81|15721.81|15826.03|15706.03|15841.81|15721.81|15826.03|15706.03|10
1622359280000|2021-05-30 07:21:20|15825.98|15705.98|15823.05|15703.05|15825.98|15705.98|15822.16|15702.16|10
1622359290000|2021-05-30 07:21:30|15823.12|15703.12|15815.29|15695.29|15823.12|15703.12|15815.29|15695.29|10
1622359300000|2021-05-30 07:21:40|15814.98|15694.98|15811.27|15691.27|15814.98|15694.98|15809.9|15689.9|10
1622359310000|2021-05-30 07:21:50|15812.23|15692.23|15805.45|15685.45|15812.23|15692.23|15805.45|15685.45|10
1622359320000|2021-05-30 07:22:00|15805.21|15685.21|15797.81|15677.81|15805.21|15685.21|15797.81|15677.81|10
1622359330000|2021-05-30 07:22:10|15798.24|15678.24|15800.22|15680.22|15800.22|15680.22|15797.6|15677.6|10
1622359340000|2021-05-30 07:22:20|15800.16|15680.16|15806.08|15686.08|15806.68|15686.68|15800.16|15680.16|10
1622359350000|2021-05-30 07:22:30|15806.3|15686.3|15810.49|15690.49|15810.49|15690.49|15806.3|15686.3|10
1622359360000|2021-05-30 07:22:40|15811.11|15691.11|15815.43|15695.43|15816.85|15696.85|15811.11|15691.11|10
1622359370000|2021-05-30 07:22:50|15816.1|15696.1|15814.56|15694.56|15816.69|15696.69|15814.56|15694.56|10
1622359380000|2021-05-30 07:23:00|15814.1|15694.1|15818.07|15698.07|15818.07|15698.07|15814.1|15694.1|10
1622359390000|2021-05-30 07:23:10|15818.89|15698.89|15816.15|15696.15|15819.08|15699.08|15816.15|15696.15|10
1622359400000|2021-05-30 07:23:20|15815.9|15695.9|15815.75|15695.75|15816.33|15696.33|15815.4|15695.4|10
1622359410000|2021-05-30 07:23:30|15816.67|15696.67|15817.12|15697.12|15817.36|15697.36|15816.14|15696.14|10
1622359420000|2021-05-30 07:23:40|15817.26|15697.26|15818.31|15698.31|15818.37|15698.37|15816.76|15696.76|10
1622359430000|2021-05-30 07:23:50|15818.36|15698.36|15816.98|15696.98|15818.82|15698.82|15816.92|15696.92|10
1622359440000|2021-05-30 07:24:00|15816.62|15696.62|15815.15|15695.15|15817.22|15697.22|15815.15|15695.15|10
1622359450000|2021-05-30 07:24:10|15813.61|15693.61|15810.16|15690.16|15814.04|15694.04|15810.16|15690.16|10
1622359460000|2021-05-30 07:24:20|15810.22|15690.22|15804.63|15684.63|15810.22|15690.22|15804.27|15684.27|10
1622359470000|2021-05-30 07:24:30|15804.04|15684.04|15798.57|15678.57|15804.04|15684.04|15798.1|15678.1|10
1622359480000|2021-05-30 07:24:40|15798.17|15678.17|15794.66|15674.66|15798.17|15678.17|15794.66|15674.66|10
1622359490000|2021-05-30 07:24:50|15794.75|15674.75|15790.88|15670.88|15794.75|15674.75|15790.88|15670.88|10
1622359500000|2021-05-30 07:25:00|15790.86|15670.86|15788.24|15668.24|15790.86|15670.86|15788.08|15668.08|10
1622359510000|2021-05-30 07:25:10|15787.2|15667.2|15783.05|15663.05|15787.2|15667.2|15783.05|15663.05|10
1622359520000|2021-05-30 07:25:20|15782.84|15662.84|15776.67|15656.67|15782.84|15662.84|15776.67|15656.67|10
1622359530000|2021-05-30 07:25:30|15776.24|15656.24|15779.58|15659.58|15779.58|15659.58|15776.24|15656.24|10
1622359540000|2021-05-30 07:25:40|15781.61|15661.61|15785.88|15665.88|15785.88|15665.88|15781.61|15661.61|10
1622359550000|2021-05-30 07:25:50|15788.4|15668.4|15787.97|15667.97|15790.22|15670.22|15787.95|15667.95|10
1622359560000|2021-05-30 07:26:00|15787.42|15667.42|15783.61|15663.61|15787.43|15667.43|15783.61|15663.61|10
1622359570000|2021-05-30 07:26:10|15783.15|15663.15|15783.99|15663.99|15783.99|15663.99|15782.1|15662.1|10
1622359580000|2021-05-30 07:26:20|15783.79|15663.79|15786.62|15666.62|15786.62|15666.62|15783.79|15663.79|10
1622359590000|2021-05-30 07:26:30|15786.9|15666.9|15790.98|15670.98|15791.19|15671.19|15786.9|15666.9|10
1622359600000|2021-05-30 07:26:40|15793.51|15673.51|15795.26|15675.26|15795.95|15675.95|15793.51|15673.51|10
1622359610000|2021-05-30 07:26:50|15796.13|15676.13|15801.47|15681.47|15801.47|15681.47|15796.13|15676.13|10
1622359620000|2021-05-30 07:27:00|15801.84|15681.84|15805.53|15685.53|15805.56|15685.56|15801.73|15681.73|10
1622359630000|2021-05-30 07:27:10|15806.7|15686.7|15821.71|15701.71|15821.71|15701.71|15806.7|15686.7|10
1622359640000|2021-05-30 07:27:20|15823.58|15703.58|15827.59|15707.59|15827.94|15707.94|15823.58|15703.58|10
1622359650000|2021-05-30 07:27:30|15827.64|15707.64|15834.28|15714.28|15834.28|15714.28|15827.64|15707.64|10
1622359660000|2021-05-30 07:27:40|15835.89|15715.89|15837.98|15717.98|15838.09|15718.09|15835.89|15715.89|10
1622359670000|2021-05-30 07:27:50|15837.69|15717.69|15837.6|15717.6|15837.76|15717.76|15836.26|15716.26|10
1622359680000|2021-05-30 07:28:00|15838.11|15718.11|15837.33|15717.33|15839.77|15719.77|15837|15717|10
1622359690000|2021-05-30 07:28:10|15837.92|15717.92|15836.63|15716.63|15837.92|15717.92|15835.99|15715.99|9
1622359700000|2021-05-30 07:28:20|15836.15|15716.15|15830.6|15710.6|15836.15|15716.15|15830.6|15710.6|10
1622359710000|2021-05-30 07:28:30|15828.1|15708.1|15823.05|15703.05|15828.1|15708.1|15822.02|15702.02|10
1622359720000|2021-05-30 07:28:40|15821.91|15701.91|15820.31|15700.31|15821.96|15701.96|15820.19|15700.19|10
1622359730000|2021-05-30 07:28:50|15820.35|15700.35|15821.74|15701.74|15821.74|15701.74|15819.66|15699.66|10
1622359740000|2021-05-30 07:29:00|15821.6|15701.6|15819.64|15699.64|15822.12|15702.12|15819.64|15699.64|10
1622359750000|2021-05-30 07:29:10|15819.27|15699.27|15819.11|15699.11|15819.99|15699.99|15819.11|15699.11|10
1622359760000|2021-05-30 07:29:20|15818.96|15698.96|15819.24|15699.24|15819.24|15699.24|15818.4|15698.4|10
1622359770000|2021-05-30 07:29:30|15819.22|15699.22|15818.2|15698.2|15819.38|15699.38|15817.96|15697.96|10
1622359780000|2021-05-30 07:29:40|15818.1|15698.1|15814.24|15694.24|15818.1|15698.1|15813.95|15693.95|10
1622359790000|2021-05-30 07:29:50|15814.52|15694.52|15814.8|15694.8|15814.8|15694.8|15813.88|15693.88|9
1622359800000|2021-05-30 07:30:00|15814.86|15694.86|15835.97|15715.97|15835.97|15715.97|15814.86|15694.86|10
1622359810000|2021-05-30 07:30:10|15836.98|15716.98|15853.93|15733.93|15853.93|15733.93|15836.98|15716.98|10
1622359820000|2021-05-30 07:30:20|15855.6|15735.6|15875.43|15755.43|15875.46|15755.46|15855.6|15735.6|10
1622359830000|2021-05-30 07:30:30|15876.39|15756.39|15877.03|15757.03|15877.03|15757.03|15874.23|15754.23|10
1622359840000|2021-05-30 07:30:40|15877.24|15757.24|15878.28|15758.28|15878.28|15758.28|15876.89|15756.89|10
1622359850000|2021-05-30 07:30:50|15878.21|15758.21|15878.72|15758.72|15878.72|15758.72|15877.49|15757.49|10
1622359860000|2021-05-30 07:31:00|15878.65|15758.65|15886.5|15766.5|15886.5|15766.5|15878.65|15758.65|10
1622359870000|2021-05-30 07:31:10|15889.42|15769.42|15897.93|15777.93|15897.93|15777.93|15889.42|15769.42|10
1622359880000|2021-05-30 07:31:20|15899.39|15779.39|15906.29|15786.29|15906.29|15786.29|15899.3|15779.3|10
1622359890000|2021-05-30 07:31:30|15906.16|15786.16|15908.82|15788.82|15909.37|15789.37|15906.16|15786.16|10
1622359900000|2021-05-30 07:31:40|15909.21|15789.21|15909.13|15789.13|15910.49|15790.49|15908.89|15788.89|10
1622359910000|2021-05-30 07:31:50|15908.17|15788.17|15907.64|15787.64|15908.17|15788.17|15906.25|15786.25|10
1622359920000|2021-05-30 07:32:00|15907.34|15787.34|15906.6|15786.6|15908.61|15788.61|15906.6|15786.6|10
1622359930000|2021-05-30 07:32:10|15906.06|15786.06|15909|15789|15909.07|15789.07|15906.06|15786.06|10
1622359940000|2021-05-30 07:32:20|15908.93|15788.93|15900.74|15780.74|15908.96|15788.96|15900.71|15780.71|10
1622359950000|2021-05-30 07:32:30|15900.61|15780.61|15900.77|15780.77|15900.77|15780.77|15899.74|15779.74|9
1622359960000|2021-05-30 07:32:40|15902.72|15782.72|15904.31|15784.31|15904.31|15784.31|15902.48|15782.48|10
1622359970000|2021-05-30 07:32:50|15904.73|15784.73|15903.51|15783.51|15904.82|15784.82|15903.51|15783.51|9
1622359980000|2021-05-30 07:33:00|15903.18|15783.18|15904.97|15784.97|15904.97|15784.97|15902.76|15782.76|10
1622359990000|2021-05-30 07:33:10|15906.69|15786.69|15913.4|15793.4|15913.4|15793.4|15906.69|15786.69|10
1622360000000|2021-05-30 07:33:20|15913.69|15793.69|15918.36|15798.36|15918.36|15798.36|15913.56|15793.56|10
1622360010000|2021-05-30 07:33:30|15918.21|15798.21|15921.5|15801.5|15922.35|15802.35|15918.21|15798.21|10
1622360020000|2021-05-30 07:33:40|15921.43|15801.43|15921.82|15801.82|15922.18|15802.18|15920.96|15800.96|10
1622360030000|2021-05-30 07:33:50|15921.69|15801.69|15923.12|15803.12|15923.12|15803.12|15921.4|15801.4|10
1622360040000|2021-05-30 07:34:00|15923.62|15803.62|15925.35|15805.35|15925.35|15805.35|15922.69|15802.69|9
1622360050000|2021-05-30 07:34:10|15927.45|15807.45|15927.93|15807.93|15928.88|15808.88|15927.45|15807.45|10
1622360060000|2021-05-30 07:34:20|15927.94|15807.94|15926.81|15806.81|15928.49|15808.49|15926.81|15806.81|10
1622360070000|2021-05-30 07:34:30|15927.29|15807.29|15924.72|15804.72|15928.78|15808.78|15924.41|15804.41|10
1622360080000|2021-05-30 07:34:40|15925.86|15805.86|15930.1|15810.1|15930.1|15810.1|15925.36|15805.36|10
1622360090000|2021-05-30 07:34:50|15930.72|15810.72|15931.95|15811.95|15932.55|15812.55|15930.72|15810.72|10
1622360100000|2021-05-30 07:35:00|15931.92|15811.92|15932.37|15812.37|15932.44|15812.44|15931.77|15811.77|10
1622360110000|2021-05-30 07:35:10|15932.36|15812.36|15938.23|15818.23|15938.23|15818.23|15932.27|15812.27|10
1622360120000|2021-05-30 07:35:20|15938.71|15818.71|15945.52|15825.52|15945.52|15825.52|15938.71|15818.71|10
1622360130000|2021-05-30 07:35:30|15945.62|15825.62|15952.64|15832.64|15952.64|15832.64|15945.62|15825.62|10
1622360140000|2021-05-30 07:35:40|15953.41|15833.41|15955.56|15835.56|15955.56|15835.56|15953.22|15833.22|10
1622360150000|2021-05-30 07:35:50|15955.81|15835.81|15952.32|15832.32|15956.17|15836.17|15952.32|15832.32|10
1622360160000|2021-05-30 07:36:00|15952.04|15832.04|15943.55|15823.55|15952.04|15832.04|15943.55|15823.55|10
1622360170000|2021-05-30 07:36:10|15941.56|15821.56|15929.92|15809.92|15941.56|15821.56|15929.92|15809.92|10
1622360180000|2021-05-30 07:36:20|15928.77|15808.77|15922.13|15802.13|15928.77|15808.77|15922.03|15802.03|10
1622360190000|2021-05-30 07:36:30|15920.85|15800.85|15922.31|15802.31|15922.59|15802.59|15920.85|15800.85|10
1622360200000|2021-05-30 07:36:40|15920.27|15800.27|15912.21|15792.21|15920.27|15800.27|15912.21|15792.21|10
1622360210000|2021-05-30 07:36:50|15911.73|15791.73|15915.09|15795.09|15915.09|15795.09|15911.14|15791.14|10
1622360220000|2021-05-30 07:37:00|15915.29|15795.29|15922.24|15802.24|15922.24|15802.24|15914.95|15794.95|9
1622360230000|2021-05-30 07:37:10|15923.77|15803.77|15925.65|15805.65|15926.32|15806.32|15923.77|15803.77|10
1622360240000|2021-05-30 07:37:20|15926.25|15806.25|15932.16|15812.16|15932.16|15812.16|15926.24|15806.24|10
1622360250000|2021-05-30 07:37:30|15932.36|15812.36|15933.24|15813.24|15933.28|15813.28|15932.29|15812.29|10
1622360260000|2021-05-30 07:37:40|15932.22|15812.22|15930.26|15810.26|15932.53|15812.53|15930.26|15810.26|10
1622360270000|2021-05-30 07:37:50|15930.57|15810.57|15931.47|15811.47|15931.54|15811.54|15929.45|15809.45|10
1622360280000|2021-05-30 07:38:00|15931.78|15811.78|15935.02|15815.02|15935.02|15815.02|15931.78|15811.78|9
1622360290000|2021-05-30 07:38:10|15935.41|15815.41|15944.89|15824.89|15946.11|15826.11|15935.41|15815.41|10
1622360300000|2021-05-30 07:38:20|15945.06|15825.06|15955.28|15835.28|15955.44|15835.44|15945.06|15825.06|10
1622360310000|2021-05-30 07:38:30|15955.17|15835.17|15959.84|15839.84|15959.84|15839.84|15954.48|15834.48|10
1622360320000|2021-05-30 07:38:40|15959.96|15839.96|15959.52|15839.52|15959.96|15839.96|15959.24|15839.24|10
1622360330000|2021-05-30 07:38:50|15959.41|15839.41|15960.77|15840.77|15961.07|15841.07|15959.26|15839.26|10
1622360340000|2021-05-30 07:39:00|15960.41|15840.41|15960.4|15840.4|15960.42|15840.42|15959.93|15839.93|10
1622360350000|2021-05-30 07:39:10|15960.62|15840.62|15963|15843|15963|15843|15959.61|15839.61|10
1622360360000|2021-05-30 07:39:20|15963.17|15843.17|15971.25|15851.25|15971.25|15851.25|15963.17|15843.17|10
1622360370000|2021-05-30 07:39:30|15969.2|15849.2|15969.66|15849.66|15970.74|15850.74|15968.68|15848.68|10
1622360380000|2021-05-30 07:39:40|15969.03|15849.03|15969.93|15849.93|15969.93|15849.93|15968.33|15848.33|10
1622360390000|2021-05-30 07:39:50|15969.76|15849.76|15972.32|15852.32|15972.32|15852.32|15969.76|15849.76|10
1622360400000|2021-05-30 07:40:00|15973.04|15853.04|15976.73|15856.73|15976.73|15856.73|15973.04|15853.04|10
1622360410000|2021-05-30 07:40:10|15976.96|15856.96|15981.05|15861.05|15981.57|15861.57|15976.96|15856.96|10
1622360420000|2021-05-30 07:40:20|15979.88|15859.88|15990.97|15870.97|15990.97|15870.97|15976.09|15856.09|10
1622360430000|2021-05-30 07:40:30|15991.95|15871.95|16013.79|15893.79|16013.79|15893.79|15991.89|15871.89|10
1622360440000|2021-05-30 07:40:40|16014.53|15894.53|16023.68|15903.68|16025.71|15905.71|16014.53|15894.53|10
1622360450000|2021-05-30 07:40:50|16024.78|15904.78|16027.5|15907.5|16028.58|15908.58|16024.78|15904.78|10
1622360460000|2021-05-30 07:41:00|16028.08|15908.08|16030.03|15910.03|16030.03|15910.03|16028.08|15908.08|10
1622360470000|2021-05-30 07:41:10|16031.37|15911.37|16040.57|15920.57|16040.57|15920.57|16031.37|15911.37|10
1622360480000|2021-05-30 07:41:20|16043.52|15923.52|16052.19|15932.19|16053.3|15933.3|16043.52|15923.52|10
1622360490000|2021-05-30 07:41:30|16052.93|15932.93|16058.54|15938.54|16058.54|15938.54|16052.38|15932.38|10
1622360500000|2021-05-30 07:41:40|16060.33|15940.33|16056.27|15936.27|16060.33|15940.33|16055.81|15935.81|10
1622360510000|2021-05-30 07:41:50|16056.58|15936.58|16056.61|15936.61|16057.83|15937.83|16055.22|15935.22|10
1622360520000|2021-05-30 07:42:00|16056.29|15936.29|16052.34|15932.34|16058.41|15938.41|16052.34|15932.34|10
1622360530000|2021-05-30 07:42:10|16056.05|15936.05|16057.34|15937.34|16062.8|15942.8|16056.05|15936.05|10
1622360540000|2021-05-30 07:42:20|16058.31|15938.31|16059.48|15939.48|16059.59|15939.59|16057.38|15937.38|10
1622360550000|2021-05-30 07:42:30|16058.61|15938.61|16063.79|15943.79|16064.08|15944.08|16058.25|15938.25|10
1622360560000|2021-05-30 07:42:40|16064.05|15944.05|16064.61|15944.61|16064.84|15944.84|16062.02|15942.02|10
1622360570000|2021-05-30 07:42:50|16062.93|15942.93|16063.3|15943.3|16066.57|15946.57|16062.93|15942.93|10
1622360580000|2021-05-30 07:43:00|16060.26|15940.26|16061.82|15941.82|16061.82|15941.82|16058.1|15938.1|10
1622360590000|2021-05-30 07:43:10|16062.12|15942.12|16058.49|15938.49|16062.75|15942.75|16058.49|15938.49|10
1622360600000|2021-05-30 07:43:20|16058.17|15938.17|16057.64|15937.64|16059.02|15939.02|16057.64|15937.64|10
1622360610000|2021-05-30 07:43:30|16054.13|15934.13|16038.72|15918.72|16054.13|15934.13|16038.72|15918.72|10
1622360620000|2021-05-30 07:43:40|16038.65|15918.65|16035.92|15915.92|16038.65|15918.65|16035.92|15915.92|10
1622360630000|2021-05-30 07:43:50|16033.72|15913.72|16036.57|15916.57|16037.17|15917.17|16033.63|15913.63|9
1622360640000|2021-05-30 07:44:00|16035.86|15915.86|16036.22|15916.22|16036.22|15916.22|16034.77|15914.77|10
1622360650000|2021-05-30 07:44:10|16036.63|15916.63|16046.93|15926.93|16047.18|15927.18|16036.63|15916.63|10
1622360660000|2021-05-30 07:44:20|16046.47|15926.47|16064.33|15944.33|16064.33|15944.33|16046.38|15926.38|10
1622360670000|2021-05-30 07:44:30|16064.59|15944.59|16082.11|15962.11|16082.11|15962.11|16064.59|15944.59|10
1622360680000|2021-05-30 07:44:40|16081.69|15961.69|16092.93|15972.93|16093.77|15973.77|16081.69|15961.69|10
1622360690000|2021-05-30 07:44:50|16092.83|15972.83|16093.79|15973.79|16093.79|15973.79|16091.27|15971.27|10
1622360700000|2021-05-30 07:45:00|16094.34|15974.34|16083.38|15963.38|16094.44|15974.44|16083.38|15963.38|9
1622360710000|2021-05-30 07:45:10|16080.33|15960.33|16049.69|15929.69|16080.33|15960.33|16049.69|15929.69|10
1622360720000|2021-05-30 07:45:20|16047.9|15927.9|16046.57|15926.57|16049.18|15929.18|16046.57|15926.57|10
1622360730000|2021-05-30 07:45:30|16047.15|15927.15|16042.02|15922.02|16047.15|15927.15|16042.02|15922.02|8
1622360740000|2021-05-30 07:45:40|16037.25|15917.25|16030.07|15910.07|16037.25|15917.25|16030.07|15910.07|10
1622360750000|2021-05-30 07:45:50|16028.99|15908.99|16024.67|15904.67|16029.07|15909.07|16024.67|15904.67|10
1622360760000|2021-05-30 07:46:00|16024.38|15904.38|16015.52|15895.52|16026.47|15906.47|16015.52|15895.52|10
1622360770000|2021-05-30 07:46:10|16014.57|15894.57|16007.9|15887.9|16014.57|15894.57|16007.9|15887.9|10
1622360780000|2021-05-30 07:46:20|16007.13|15887.13|15995.12|15875.12|16007.13|15887.13|15995.12|15875.12|10
1622360790000|2021-05-30 07:46:30|15995.17|15875.17|15989.22|15869.22|15995.17|15875.17|15989.22|15869.22|10
1622360800000|2021-05-30 07:46:40|15989.26|15869.26|15988.3|15868.3|15989.9|15869.9|15987.52|15867.52|10
1622360810000|2021-05-30 07:46:50|15990.01|15870.01|15992.78|15872.78|15994.1|15874.1|15990.01|15870.01|10
1622360820000|2021-05-30 07:47:00|15994.28|15874.28|15998.4|15878.4|15998.62|15878.62|15993.91|15873.91|10
1622360830000|2021-05-30 07:47:10|15998.22|15878.22|16008.53|15888.53|16008.53|15888.53|15998.22|15878.22|10
1622360840000|2021-05-30 07:47:20|16008.12|15888.12|16009.92|15889.92|16010.14|15890.14|16007.89|15887.89|10
1622360850000|2021-05-30 07:47:30|16011.27|15891.27|16008.15|15888.15|16012.92|15892.92|16008.15|15888.15|9
1622360860000|2021-05-30 07:47:40|16007.7|15887.7|16004.28|15884.28|16007.87|15887.87|16003.52|15883.52|10
1622360870000|2021-05-30 07:47:50|16004.39|15884.39|16003.46|15883.46|16004.94|15884.94|16002.63|15882.63|10
1622360880000|2021-05-30 07:48:00|16003.42|15883.42|16002.25|15882.25|16003.43|15883.43|16002|15882|10
1622360890000|2021-05-30 07:48:10|16001.4|15881.4|16005.85|15885.85|16005.93|15885.93|16001.4|15881.4|10
1622360900000|2021-05-30 07:48:20|16005.18|15885.18|16003.29|15883.29|16005.79|15885.79|16001.85|15881.85|10
1622360910000|2021-05-30 07:48:30|16003.55|15883.55|16000.24|15880.24|16004.57|15884.57|16000.24|15880.24|10
1622360920000|2021-05-30 07:48:40|16000.02|15880.02|15991.44|15871.44|16000.02|15880.02|15991.44|15871.44|10
1622360930000|2021-05-30 07:48:50|15990.6|15870.6|15980.9|15860.9|15990.6|15870.6|15980.9|15860.9|10
1622360940000|2021-05-30 07:49:00|15977.84|15857.84|15973.05|15853.05|15977.84|15857.84|15973.05|15853.05|10
1622360950000|2021-05-30 07:49:10|15974.26|15854.26|15971.95|15851.95|15975.7|15855.7|15971.95|15851.95|10
1622360960000|2021-05-30 07:49:20|15971.77|15851.77|15970.03|15850.03|15972.02|15852.02|15970.03|15850.03|10
1622360970000|2021-05-30 07:49:30|15969.31|15849.31|15971.57|15851.57|15971.71|15851.71|15969.23|15849.23|10
1622360980000|2021-05-30 07:49:40|15971.54|15851.54|15974.5|15854.5|15974.75|15854.75|15970.43|15850.43|10
1622360990000|2021-05-30 07:49:50|15974.71|15854.71|15974.89|15854.89|15974.89|15854.89|15972.66|15852.66|10
1622361000000|2021-05-30 07:50:00|15974.97|15854.97|15986.22|15866.22|15986.22|15866.22|15974.81|15854.81|10
1622361010000|2021-05-30 07:50:10|15987.86|15867.86|15988.37|15868.37|15989.55|15869.55|15987.86|15867.86|10
1622361020000|2021-05-30 07:50:20|15988.46|15868.46|15992.56|15872.56|15992.56|15872.56|15987.13|15867.13|10
1622361030000|2021-05-30 07:50:30|15993.01|15873.01|15995.49|15875.49|15995.5|15875.5|15993.01|15873.01|10
1622361040000|2021-05-30 07:50:40|15994.85|15874.85|15993.36|15873.36|15994.99|15874.99|15993.36|15873.36|10
1622361050000|2021-05-30 07:50:50|15993.08|15873.08|15988.62|15868.62|15993.08|15873.08|15988.62|15868.62|10
1622361060000|2021-05-30 07:51:00|15988.35|15868.35|15989.59|15869.59|15989.83|15869.83|15988.02|15868.02|10
1622361070000|2021-05-30 07:51:10|15990.21|15870.21|15988.73|15868.73|15990.32|15870.32|15988.73|15868.73|10
1622361080000|2021-05-30 07:51:20|15988.66|15868.66|15987.39|15867.39|15989.41|15869.41|15987.38|15867.38|9
1622361090000|2021-05-30 07:51:30|15986.75|15866.75|15982.15|15862.15|15986.75|15866.75|15982.01|15862.01|10
1622361100000|2021-05-30 07:51:40|15980.77|15860.77|15976.73|15856.73|15980.77|15860.77|15976.73|15856.73|9
1622361110000|2021-05-30 07:51:50|15976.85|15856.85|15979.74|15859.74|15979.74|15859.74|15976.85|15856.85|10
1622361120000|2021-05-30 07:52:00|15978.64|15858.64|15974.65|15854.65|15978.64|15858.64|15974.65|15854.65|10
1622361130000|2021-05-30 07:52:10|15972.85|15852.85|15972.39|15852.39|15972.85|15852.85|15971.92|15851.92|10
1622361140000|2021-05-30 07:52:20|15971.32|15851.32|15967.79|15847.79|15971.74|15851.74|15967.79|15847.79|10
1622361150000|2021-05-30 07:52:30|15965.05|15845.05|15961.85|15841.85|15965.05|15845.05|15961.85|15841.85|10
1622361160000|2021-05-30 07:52:40|15962.03|15842.03|15952.54|15832.54|15962.03|15842.03|15952.54|15832.54|10
1622361170000|2021-05-30 07:52:50|15952.36|15832.36|15946.85|15826.85|15952.36|15832.36|15946.85|15826.85|10
1622361180000|2021-05-30 07:53:00|15947.07|15827.07|15946.89|15826.89|15947.07|15827.07|15945.59|15825.59|10
1622361190000|2021-05-30 07:53:10|15946.57|15826.57|15949.05|15829.05|15949.05|15829.05|15946.57|15826.57|10
1622361200000|2021-05-30 07:53:20|15949.44|15829.44|15958.32|15838.32|15960.09|15840.09|15949.44|15829.44|10
1622361210000|2021-05-30 07:53:30|15958.9|15838.9|15968.14|15848.14|15968.14|15848.14|15958.9|15838.9|10
1622361220000|2021-05-30 07:53:40|15970.55|15850.55|15973.82|15853.82|15973.82|15853.82|15970.55|15850.55|10
1622361230000|2021-05-30 07:53:50|15975.04|15855.04|15978.18|15858.18|15978.63|15858.63|15975.04|15855.04|10
1622361240000|2021-05-30 07:54:00|15977.69|15857.69|15984.9|15864.9|15985.09|15865.09|15977.5|15857.5|10
1622361250000|2021-05-30 07:54:10|15985.97|15865.97|15989.81|15869.81|15989.9|15869.9|15985.97|15865.97|10
1622361260000|2021-05-30 07:54:20|15990.36|15870.36|15994.89|15874.89|15994.89|15874.89|15990.18|15870.18|10
1622361270000|2021-05-30 07:54:30|15995.01|15875.01|15996.57|15876.57|15998.59|15878.59|15995|15875|10
1622361280000|2021-05-30 07:54:40|15996.06|15876.06|15997.3|15877.3|15997.61|15877.61|15995.8|15875.8|10
1622361290000|2021-05-30 07:54:50|15998.79|15878.79|16003.99|15883.99|16003.99|15883.99|15998.79|15878.79|10
1622361300000|2021-05-30 07:55:00|16003.17|15883.17|15999.62|15879.62|16003.17|15883.17|15999.62|15879.62|10
1622361310000|2021-05-30 07:55:10|15999.79|15879.79|15998.07|15878.07|16000.68|15880.68|15997.88|15877.88|10
1622361320000|2021-05-30 07:55:20|15998.05|15878.05|15998.39|15878.39|15999.75|15879.75|15997.75|15877.75|10
1622361330000|2021-05-30 07:55:30|15999.13|15879.13|15994.74|15874.74|15999.87|15879.87|15994.74|15874.74|10
1622361340000|2021-05-30 07:55:40|15994.59|15874.59|15987.49|15867.49|15994.59|15874.59|15987.49|15867.49|10
1622361350000|2021-05-30 07:55:50|15986.85|15866.85|15985.47|15865.47|15987.58|15867.58|15985.47|15865.47|10
1622361360000|2021-05-30 07:56:00|15984.68|15864.68|15980.7|15860.7|15984.75|15864.75|15980.33|15860.33|10
1622361370000|2021-05-30 07:56:10|15980.44|15860.44|15977.83|15857.83|15981.16|15861.16|15977.83|15857.83|10
1622361380000|2021-05-30 07:56:20|15976.83|15856.83|15972.71|15852.71|15976.83|15856.83|15972.69|15852.69|9
1622361390000|2021-05-30 07:56:30|15972.26|15852.26|15970.98|15850.98|15972.89|15852.89|15970.36|15850.36|10
1622361400000|2021-05-30 07:56:40|15969.62|15849.62|15967.06|15847.06|15969.65|15849.65|15966.44|15846.44|10
1622361410000|2021-05-30 07:56:50|15966.83|15846.83|15972.94|15852.94|15972.94|15852.94|15966.83|15846.83|9
1622361420000|2021-05-30 07:57:00|15973.02|15853.02|15983.95|15863.95|15983.95|15863.95|15972.88|15852.88|10
1622361430000|2021-05-30 07:57:10|15986.8|15866.8|15996.02|15876.02|15996.02|15876.02|15986.8|15866.8|10
1622361440000|2021-05-30 07:57:20|15995.97|15875.97|16006.57|15886.57|16006.57|15886.57|15995.97|15875.97|10
1622361450000|2021-05-30 07:57:30|16006.36|15886.36|16006.08|15886.08|16007.32|15887.32|16006.08|15886.08|10
1622361460000|2021-05-30 07:57:40|16006.46|15886.46|16004.88|15884.88|16006.72|15886.72|16004.88|15884.88|10
1622361470000|2021-05-30 07:57:50|16004.04|15884.04|16004.33|15884.33|16005.3|15885.3|16004.04|15884.04|10
1622361480000|2021-05-30 07:58:00|16002.39|15882.39|15995.14|15875.14|16002.39|15882.39|15995.14|15875.14|10
1622361490000|2021-05-30 07:58:10|15995.29|15875.29|15992.87|15872.87|15995.79|15875.79|15992.87|15872.87|10
1622361500000|2021-05-30 07:58:20|15992.61|15872.61|15993.05|15873.05|15994.43|15874.43|15992.61|15872.61|10
1622361510000|2021-05-30 07:58:30|15993.15|15873.15|15994.35|15874.35|15995.78|15875.78|15993.15|15873.15|10
1622361520000|2021-05-30 07:58:40|15994.94|15874.94|15995.36|15875.36|15997.04|15877.04|15994.94|15874.94|10
1622361530000|2021-05-30 07:58:50|15994.94|15874.94|15996.71|15876.71|15996.71|15876.71|15994.94|15874.94|10
1622361540000|2021-05-30 07:59:00|15996.35|15876.35|15992.04|15872.04|15996.35|15876.35|15992.04|15872.04|10
1622361550000|2021-05-30 07:59:10|15992.3|15872.3|15995.32|15875.32|15995.32|15875.32|15992.02|15872.02|10
1622361560000|2021-05-30 07:59:20|15996.32|15876.32|16001.64|15881.64|16001.99|15881.99|15995.96|15875.96|10
1622361570000|2021-05-30 07:59:30|16002.61|15882.61|16007.13|15887.13|16007.13|15887.13|16001.89|15881.89|9
1622361580000|2021-05-30 07:59:40|16007.69|15887.69|16012.61|15892.61|16013.59|15893.59|16007.69|15887.69|10
1622361590000|2021-05-30 07:59:50|16012.76|15892.76|16012.1|15892.1|16013.6|15893.6|16011.52|15891.52|10
1622361600000|2021-05-30 08:00:00|16011.86|15891.86|16012.16|15892.16|16012.79|15892.79|16009.89|15889.89|9
1622361610000|2021-05-30 08:00:10|16012.27|15892.27|16023.05|15903.05|16023.05|15903.05|16012.27|15892.27|10
1622361620000|2021-05-30 08:00:20|16024.08|15904.08|16032.92|15912.92|16032.92|15912.92|16024.08|15904.08|10
1622361630000|2021-05-30 08:00:30|16034.52|15914.52|16038.59|15918.59|16038.59|15918.59|16034.17|15914.17|10
1622361640000|2021-05-30 08:00:40|16040.13|15920.13|16039.07|15919.07|16040.41|15920.41|16039.07|15919.07|10
1622361650000|2021-05-30 08:00:50|16039.69|15919.69|16047.5|15927.5|16047.5|15927.5|16039.69|15919.69|10
1622361660000|2021-05-30 08:01:00|16048.49|15928.49|16052.68|15932.68|16052.68|15932.68|16048.26|15928.26|10
1622361670000|2021-05-30 08:01:10|16053.02|15933.02|16054.21|15934.21|16055.77|15935.77|16053.02|15933.02|10
1622361680000|2021-05-30 08:01:20|16054.63|15934.63|16054.33|15934.33|16055.22|15935.22|16053.59|15933.59|10
1622361690000|2021-05-30 08:01:30|16054.68|15934.68|16058.19|15938.19|16058.19|15938.19|16054.05|15934.05|10
1622361700000|2021-05-30 08:01:40|16057.57|15937.57|16063.15|15943.15|16063.15|15943.15|16056.23|15936.23|10
1622361710000|2021-05-30 08:01:50|16064.1|15944.1|16085.47|15965.47|16085.47|15965.47|16064.1|15944.1|10
1622361720000|2021-05-30 08:02:00|16088.62|15968.62|16102.57|15982.57|16102.57|15982.57|16088.62|15968.62|10
1622361730000|2021-05-30 08:02:10|16100.64|15980.64|16096.3|15976.3|16105.66|15985.66|16096.3|15976.3|10
1622361740000|2021-05-30 08:02:20|16096.93|15976.93|16100.97|15980.97|16100.97|15980.97|16096.37|15976.37|10
1622361750000|2021-05-30 08:02:30|16102.5|15982.5|16099.97|15979.97|16103.91|15983.91|16099.53|15979.53|10
1622361760000|2021-05-30 08:02:40|16099.55|15979.55|16093.35|15973.35|16099.98|15979.98|16092.9|15972.9|10
1622361770000|2021-05-30 08:02:50|16094.16|15974.16|16080.37|15960.37|16094.54|15974.54|16080.37|15960.37|10
1622361780000|2021-05-30 08:03:00|16078.27|15958.27|16061.21|15941.21|16078.27|15958.27|16061.21|15941.21|10
1622361790000|2021-05-30 08:03:10|16057.1|15937.1|16032.41|15912.41|16057.1|15937.1|16030.47|15910.47|10
1622361800000|2021-05-30 08:03:20|16033.48|15913.48|16029.51|15909.51|16035.94|15915.94|16029.51|15909.51|10
1622361810000|2021-05-30 08:03:30|16028.59|15908.59|16014.64|15894.64|16028.59|15908.59|16014.64|15894.64|10
1622361820000|2021-05-30 08:03:40|16014.5|15894.5|16003.48|15883.48|16014.78|15894.78|16003.48|15883.48|10
1622361830000|2021-05-30 08:03:50|15999.35|15879.35|15991.39|15871.39|15999.35|15879.35|15991.31|15871.31|10
1622361840000|2021-05-30 08:04:00|15990.78|15870.78|15988.58|15868.58|15990.89|15870.89|15988.58|15868.58|10
1622361850000|2021-05-30 08:04:10|15988.18|15868.18|15976.11|15856.11|15988.18|15868.18|15976.11|15856.11|10
1622361860000|2021-05-30 08:04:20|15974.49|15854.49|15963.39|15843.39|15974.49|15854.49|15963.39|15843.39|10
1622361870000|2021-05-30 08:04:30|15962.78|15842.78|15957.8|15837.8|15962.78|15842.78|15956.77|15836.77|10
1622361880000|2021-05-30 08:04:40|15956.57|15836.57|15958.51|15838.51|15960.93|15840.93|15956.57|15836.57|10
1622361890000|2021-05-30 08:04:50|15958|15838|15953.16|15833.16|15958.52|15838.52|15953.16|15833.16|10
1622361900000|2021-05-30 08:05:00|15952.5|15832.5|15940.65|15820.65|15952.5|15832.5|15940.65|15820.65|10
1622361910000|2021-05-30 08:05:10|15940.08|15820.08|15927.76|15807.76|15940.72|15820.72|15927.76|15807.76|10
1622361920000|2021-05-30 08:05:20|15927.35|15807.35|15928.36|15808.36|15928.91|15808.91|15926.32|15806.32|10
1622361930000|2021-05-30 08:05:30|15927.69|15807.69|15948.78|15828.78|15948.78|15828.78|15927.69|15807.69|10
1622361940000|2021-05-30 08:05:40|15948.11|15828.11|15958.61|15838.61|15958.61|15838.61|15948.11|15828.11|10
1622361950000|2021-05-30 08:05:50|15959.84|15839.84|15970.92|15850.92|15970.92|15850.92|15959.84|15839.84|10
1622361960000|2021-05-30 08:06:00|15971.81|15851.81|15965.27|15845.27|15973.74|15853.74|15965.27|15845.27|10
1622361970000|2021-05-30 08:06:10|15965.69|15845.69|15969.44|15849.44|15969.44|15849.44|15965.64|15845.64|10
1622361980000|2021-05-30 08:06:20|15969.24|15849.24|15962.48|15842.48|15969.24|15849.24|15962.48|15842.48|10
1622361990000|2021-05-30 08:06:30|15959.99|15839.99|15944.11|15824.11|15959.99|15839.99|15944.11|15824.11|10
1622362000000|2021-05-30 08:06:40|15942.51|15822.51|15934.84|15814.84|15942.51|15822.51|15934.84|15814.84|10
1622362010000|2021-05-30 08:06:50|15933.53|15813.53|15925.67|15805.67|15933.53|15813.53|15925.67|15805.67|10
1622362020000|2021-05-30 08:07:00|15925.52|15805.52|15913.42|15793.42|15925.65|15805.65|15913.42|15793.42|10
1622362030000|2021-05-30 08:07:10|15912.06|15792.06|15913.64|15793.64|15914.13|15794.13|15911.81|15791.81|10
1622362040000|2021-05-30 08:07:20|15913.91|15793.91|15911.72|15791.72|15913.91|15793.91|15911.72|15791.72|10
1622362050000|2021-05-30 08:07:30|15912.75|15792.75|15915.39|15795.39|15916.61|15796.61|15912.75|15792.75|10
1622362060000|2021-05-30 08:07:40|15915.14|15795.14|15916.69|15796.69|15916.69|15796.69|15913.55|15793.55|10
1622362070000|2021-05-30 08:07:50|15916.58|15796.58|15915.9|15795.9|15916.58|15796.58|15914.75|15794.75|10
1622362080000|2021-05-30 08:08:00|15915.57|15795.57|15919.48|15799.48|15920.17|15800.17|15915.57|15795.57|10
1622362090000|2021-05-30 08:08:10|15919.44|15799.44|15916.78|15796.78|15919.91|15799.91|15916.74|15796.74|10
1622362100000|2021-05-30 08:08:20|15917.4|15797.4|15916.4|15796.4|15917.91|15797.91|15915.88|15795.88|10
1622362110000|2021-05-30 08:08:30|15915.99|15795.99|15910.68|15790.68|15916.24|15796.24|15910.68|15790.68|10
1622362120000|2021-05-30 08:08:40|15910.45|15790.45|15905.7|15785.7|15911.03|15791.03|15905.48|15785.48|10
1622362130000|2021-05-30 08:08:50|15904.88|15784.88|15899.79|15779.79|15905.22|15785.22|15899.79|15779.79|10
1622362140000|2021-05-30 08:09:00|15900.53|15780.53|15895.4|15775.4|15900.76|15780.76|15895.4|15775.4|10
1622362150000|2021-05-30 08:09:10|15893.83|15773.83|15889.24|15769.24|15894.08|15774.08|15889.24|15769.24|10
1622362160000|2021-05-30 08:09:20|15888.49|15768.49|15884.94|15764.94|15889.89|15769.89|15884.94|15764.94|10
1622362170000|2021-05-30 08:09:30|15886.6|15766.6|15885.1|15765.1|15886.6|15766.6|15884.78|15764.78|10
1622362180000|2021-05-30 08:09:40|15884.77|15764.77|15880.69|15760.69|15884.77|15764.77|15880.69|15760.69|10
1622362190000|2021-05-30 08:09:50|15880.6|15760.6|15879.01|15759.01|15881.37|15761.37|15878.96|15758.96|10
1622362200000|2021-05-30 08:10:00|15878.31|15758.31|15880.4|15760.4|15880.51|15760.51|15878.31|15758.31|10
1622362210000|2021-05-30 08:10:10|15881.91|15761.91|15885.3|15765.3|15885.3|15765.3|15881.27|15761.27|10
1622362220000|2021-05-30 08:10:20|15885.45|15765.45|15891.32|15771.32|15891.32|15771.32|15884.91|15764.91|9
1622362230000|2021-05-30 08:10:30|15892.21|15772.21|15896.06|15776.06|15896.06|15776.06|15892.13|15772.13|10
1622362240000|2021-05-30 08:10:40|15895.66|15775.66|15899.37|15779.37|15899.37|15779.37|15895.66|15775.66|10
1622362250000|2021-05-30 08:10:50|15900.75|15780.75|15904.56|15784.56|15904.56|15784.56|15900.75|15780.75|9
1622362260000|2021-05-30 08:11:00|15906.31|15786.31|15909.75|15789.75|15909.75|15789.75|15905.77|15785.77|10
1622362270000|2021-05-30 08:11:10|15910.91|15790.91|15920.95|15800.95|15920.95|15800.95|15910.91|15790.91|10
1622362280000|2021-05-30 08:11:20|15920.92|15800.92|15923.87|15803.87|15924.25|15804.25|15920.37|15800.37|10
1622362290000|2021-05-30 08:11:30|15923.73|15803.73|15924.44|15804.44|15924.44|15804.44|15923.09|15803.09|10
1622362300000|2021-05-30 08:11:40|15924.5|15804.5|15925.35|15805.35|15925.35|15805.35|15924.08|15804.08|10
1622362310000|2021-05-30 08:11:50|15926.05|15806.05|15929.29|15809.29|15930.23|15810.23|15926.05|15806.05|10
1622362320000|2021-05-30 08:12:00|15928.97|15808.97|15928.43|15808.43|15929.29|15809.29|15927.84|15807.84|10
1622362330000|2021-05-30 08:12:10|15928.98|15808.98|15927.04|15807.04|15929.67|15809.67|15927.04|15807.04|10
1622362340000|2021-05-30 08:12:20|15926.9|15806.9|15917.03|15797.03|15926.9|15806.9|15917.03|15797.03|10
1622362350000|2021-05-30 08:12:30|15917.3|15797.3|15916.78|15796.78|15918.55|15798.55|15916.78|15796.78|10
1622362360000|2021-05-30 08:12:40|15916.57|15796.57|15921.04|15801.04|15921.04|15801.04|15916.57|15796.57|10
1622362370000|2021-05-30 08:12:50|15921.23|15801.23|15921.68|15801.68|15921.77|15801.77|15920.07|15800.07|10
1622362380000|2021-05-30 08:13:00|15921.61|15801.61|15922.9|15802.9|15923.14|15803.14|15920.5|15800.5|10
1622362390000|2021-05-30 08:13:10|15922.23|15802.23|15917.41|15797.41|15922.48|15802.48|15917.16|15797.16|10
1622362400000|2021-05-30 08:13:20|15916.85|15796.85|15920.2|15800.2|15920.2|15800.2|15916.6|15796.6|10
1622362410000|2021-05-30 08:13:30|15920.28|15800.28|15925.2|15805.2|15925.2|15805.2|15920.05|15800.05|10
1622362420000|2021-05-30 08:13:40|15924.9|15804.9|15925.62|15805.62|15926.74|15806.74|15924.83|15804.83|10
1622362430000|2021-05-30 08:13:50|15925.74|15805.74|15926.65|15806.65|15926.65|15806.65|15925.09|15805.09|10
1622362440000|2021-05-30 08:14:00|15929.68|15809.68|15929.56|15809.56|15934.68|15814.68|15929.1|15809.1|10
1622362450000|2021-05-30 08:14:10|15929.91|15809.91|15924.33|15804.33|15929.91|15809.91|15924.33|15804.33|10
1622362460000|2021-05-30 08:14:20|15923.86|15803.86|15926.52|15806.52|15926.52|15806.52|15922.4|15802.4|10
1622362470000|2021-05-30 08:14:30|15926.17|15806.17|15921.57|15801.57|15926.17|15806.17|15921.57|15801.57|10
1622362480000|2021-05-30 08:14:40|15921.75|15801.75|15920.58|15800.58|15921.75|15801.75|15920.58|15800.58|10
1622362490000|2021-05-30 08:14:50|15920.87|15800.87|15916.67|15796.67|15920.87|15800.87|15916.67|15796.67|10
1622362500000|2021-05-30 08:15:00|15913.37|15793.37|15909.66|15789.66|15913.37|15793.37|15909.33|15789.33|10
1622362510000|2021-05-30 08:15:10|15909.75|15789.75|15911.73|15791.73|15911.73|15791.73|15908.73|15788.73|10
1622362520000|2021-05-30 08:15:20|15912.86|15792.86|15915.25|15795.25|15916.21|15796.21|15912.86|15792.86|10
1622362530000|2021-05-30 08:15:30|15915.06|15795.06|15914.97|15794.97|15915.49|15795.49|15913.84|15793.84|10
1622362540000|2021-05-30 08:15:40|15915.44|15795.44|15922.18|15802.18|15922.18|15802.18|15915.44|15795.44|10
1622362550000|2021-05-30 08:15:50|15921.87|15801.87|15923.86|15803.86|15923.87|15803.87|15921.87|15801.87|9
1622362560000|2021-05-30 08:16:00|15923.85|15803.85|15919.77|15799.77|15923.89|15803.89|15919.77|15799.77|10
1622362570000|2021-05-30 08:16:10|15919.08|15799.08|15910.97|15790.97|15919.08|15799.08|15910.97|15790.97|10
1622362580000|2021-05-30 08:16:20|15911.63|15791.63|15911.71|15791.71|15913.21|15793.21|15911.63|15791.63|10
1622362590000|2021-05-30 08:16:30|15911.59|15791.59|15908.56|15788.56|15911.59|15791.59|15908.56|15788.56|10
1622362600000|2021-05-30 08:16:40|15908.33|15788.33|15916.77|15796.77|15916.77|15796.77|15908.33|15788.33|10
1622362610000|2021-05-30 08:16:50|15916.67|15796.67|15921.15|15801.15|15921.51|15801.51|15916.67|15796.67|10
1622362620000|2021-05-30 08:17:00|15921.46|15801.46|15927.72|15807.72|15927.72|15807.72|15921.46|15801.46|10
1622362630000|2021-05-30 08:17:10|15927.69|15807.69|15930.04|15810.04|15931|15811|15927.36|15807.36|10
1622362640000|2021-05-30 08:17:20|15931.18|15811.18|15929.26|15809.26|15932.73|15812.73|15929.26|15809.26|10
1622362650000|2021-05-30 08:17:30|15929.41|15809.41|15926.14|15806.14|15929.41|15809.41|15926.14|15806.14|10
1622362660000|2021-05-30 08:17:40|15926.28|15806.28|15919.51|15799.51|15926.28|15806.28|15919.51|15799.51|10
1622362670000|2021-05-30 08:17:50|15918.71|15798.71|15907.58|15787.58|15918.71|15798.71|15907.58|15787.58|10
1622362680000|2021-05-30 08:18:00|15906.1|15786.1|15893.8|15773.8|15906.1|15786.1|15893.8|15773.8|10
1622362690000|2021-05-30 08:18:10|15893|15773|15875.57|15755.57|15893|15773|15875.57|15755.57|10
1622362700000|2021-05-30 08:18:20|15871.42|15751.42|15858.44|15738.44|15871.42|15751.42|15858.44|15738.44|10
1622362710000|2021-05-30 08:18:30|15858.01|15738.01|15844.92|15724.92|15858.01|15738.01|15844.92|15724.92|10
1622362720000|2021-05-30 08:18:40|15844.14|15724.14|15841.63|15721.63|15844.14|15724.14|15841.63|15721.63|10
1622362730000|2021-05-30 08:18:50|15839.9|15719.9|15826.78|15706.78|15839.9|15719.9|15826.5|15706.5|10
1622362740000|2021-05-30 08:19:00|15826.72|15706.72|15830.04|15710.04|15834.7|15714.7|15825.42|15705.42|10
1622362750000|2021-05-30 08:19:10|15831.6|15711.6|15830.39|15710.39|15831.6|15711.6|15829.43|15709.43|10
1622362760000|2021-05-30 08:19:20|15830.08|15710.08|15826.13|15706.13|15830.08|15710.08|15826.13|15706.13|10
1622362770000|2021-05-30 08:19:30|15825.39|15705.39|15823.77|15703.77|15825.41|15705.41|15823.77|15703.77|10
1622362780000|2021-05-30 08:19:40|15824.09|15704.09|15821.21|15701.21|15824.09|15704.09|15821.21|15701.21|10
1622362790000|2021-05-30 08:19:50|15822.28|15702.28|15825.07|15705.07|15825.07|15705.07|15822.28|15702.28|10
1622362800000|2021-05-30 08:20:00|15825.12|15705.12|15830.84|15710.84|15830.84|15710.84|15824.8|15704.8|10
1622362810000|2021-05-30 08:20:10|15831.6|15711.6|15835.74|15715.74|15836.7|15716.7|15831.6|15711.6|9
1622362820000|2021-05-30 08:20:20|15835.78|15715.78|15839.24|15719.24|15839.24|15719.24|15835.78|15715.78|10
1622362830000|2021-05-30 08:20:30|15839.04|15719.04|15840.56|15720.56|15840.6|15720.6|15838.68|15718.68|10
1622362840000|2021-05-30 08:20:40|15841.73|15721.73|15844.73|15724.73|15844.73|15724.73|15841.73|15721.73|8
1622362850000|2021-05-30 08:20:50|15844.72|15724.72|15844.49|15724.49|15846.16|15726.16|15844.49|15724.49|10
1622362860000|2021-05-30 08:21:00|15844.1|15724.1|15836.65|15716.65|15844.1|15724.1|15836.21|15716.21|9
1622362870000|2021-05-30 08:21:10|15836.36|15716.36|15828.21|15708.21|15836.6|15716.6|15828.21|15708.21|10
1622362880000|2021-05-30 08:21:20|15827.22|15707.22|15810.02|15690.02|15827.22|15707.22|15810.02|15690.02|10
1622362890000|2021-05-30 08:21:30|15809.89|15689.89|15805.57|15685.57|15809.89|15689.89|15805.57|15685.57|9
1622362900000|2021-05-30 08:21:40|15805.19|15685.19|15799.43|15679.43|15805.51|15685.51|15799.43|15679.43|10
1622362910000|2021-05-30 08:21:50|15799.87|15679.87|15791.99|15671.99|15799.87|15679.87|15791.99|15671.99|10
1622362920000|2021-05-30 08:22:00|15790.3|15670.3|15774.9|15654.9|15790.3|15670.3|15774.72|15654.72|10
1622362930000|2021-05-30 08:22:10|15774.82|15654.82|15772.15|15652.15|15774.82|15654.82|15772.08|15652.08|9
1622362940000|2021-05-30 08:22:20|15773.62|15653.62|15772.54|15652.54|15775.7|15655.7|15771.36|15651.36|10
1622362950000|2021-05-30 08:22:30|15772|15652|15768.45|15648.45|15772.52|15652.52|15768.45|15648.45|10
1622362960000|2021-05-30 08:22:40|15767.98|15647.98|15766.52|15646.52|15768.28|15648.28|15766.52|15646.52|9
1622362970000|2021-05-30 08:22:50|15765.81|15645.81|15762.74|15642.74|15765.81|15645.81|15762.45|15642.45|10
1622362980000|2021-05-30 08:23:00|15762.3|15642.3|15761.56|15641.56|15762.38|15642.38|15760.84|15640.84|10
1622362990000|2021-05-30 08:23:10|15760.77|15640.77|15768.58|15648.58|15768.58|15648.58|15760.77|15640.77|10
1622363000000|2021-05-30 08:23:20|15769.72|15649.72|15772.14|15652.14|15772.87|15652.87|15769.72|15649.72|10
1622363010000|2021-05-30 08:23:30|15772.18|15652.18|15775.71|15655.71|15775.71|15655.71|15771.36|15651.36|10
1622363020000|2021-05-30 08:23:40|15776.05|15656.05|15775.63|15655.63|15777.48|15657.48|15775.63|15655.63|10
1622363030000|2021-05-30 08:23:50|15775.23|15655.23|15774.51|15654.51|15775.87|15655.87|15773.74|15653.74|10
1622363040000|2021-05-30 08:24:00|15773.2|15653.2|15775.11|15655.11|15775.42|15655.42|15771.95|15651.95|10
1622363050000|2021-05-30 08:24:10|15777.83|15657.83|15783.67|15663.67|15783.67|15663.67|15777.83|15657.83|10
1622363060000|2021-05-30 08:24:20|15783.53|15663.53|15788.62|15668.62|15788.62|15668.62|15781.73|15661.73|10
1622363070000|2021-05-30 08:24:30|15789|15669|15789.96|15669.96|15789.96|15669.96|15788.91|15668.91|10
1622363080000|2021-05-30 08:24:40|15790.27|15670.27|15788.49|15668.49|15790.27|15670.27|15788.26|15668.26|10
1622363090000|2021-05-30 08:24:50|15788.76|15668.76|15787.82|15667.82|15790.09|15670.09|15787.63|15667.63|10
1622363100000|2021-05-30 08:25:00|15787.81|15667.81|15796.88|15676.88|15796.88|15676.88|15787.81|15667.81|10
1622363110000|2021-05-30 08:25:10|15798.28|15678.28|15803.81|15683.81|15803.81|15683.81|15798.28|15678.28|10
1622363120000|2021-05-30 08:25:20|15804.01|15684.01|15808.01|15688.01|15808.01|15688.01|15804.01|15684.01|10
1622363130000|2021-05-30 08:25:30|15809.19|15689.19|15811.11|15691.11|15811.65|15691.65|15809.19|15689.19|10
1622363140000|2021-05-30 08:25:40|15811.22|15691.22|15813.48|15693.48|15813.48|15693.48|15811.02|15691.02|10
1622363150000|2021-05-30 08:25:50|15813.78|15693.78|15816.14|15696.14|15816.44|15696.44|15813.66|15693.66|10
1622363160000|2021-05-30 08:26:00|15816.04|15696.04|15816|15696|15816.28|15696.28|15814.4|15694.4|10
1622363170000|2021-05-30 08:26:10|15816.17|15696.17|15813.48|15693.48|15818.51|15698.51|15813.48|15693.48|10
1622363180000|2021-05-30 08:26:20|15810.44|15690.44|15801.21|15681.21|15810.44|15690.44|15800.78|15680.78|10
1622363190000|2021-05-30 08:26:30|15801.41|15681.41|15802.66|15682.66|15802.66|15682.66|15800.42|15680.42|10
1622363200000|2021-05-30 08:26:40|15803.46|15683.46|15799.56|15679.56|15804.33|15684.33|15799.56|15679.56|10
1622363210000|2021-05-30 08:26:50|15799.25|15679.25|15802.26|15682.26|15802.26|15682.26|15797.63|15677.63|10
1622363220000|2021-05-30 08:27:00|15802.73|15682.73|15803.85|15683.85|15804.53|15684.53|15802.48|15682.48|10
1622363230000|2021-05-30 08:27:10|15802.63|15682.63|15806.79|15686.79|15806.79|15686.79|15802.2|15682.2|10
1622363240000|2021-05-30 08:27:20|15810.47|15690.47|15814.05|15694.05|15814.14|15694.14|15810.47|15690.47|10
1622363250000|2021-05-30 08:27:30|15813.83|15693.83|15814.36|15694.36|15814.36|15694.36|15812.94|15692.94|10
1622363260000|2021-05-30 08:27:40|15815.5|15695.5|15817.77|15697.77|15817.77|15697.77|15815.5|15695.5|10
1622363270000|2021-05-30 08:27:50|15818.4|15698.4|15816.54|15696.54|15818.4|15698.4|15816.54|15696.54|9
1622363280000|2021-05-30 08:28:00|15816.92|15696.92|15817.58|15697.58|15818.07|15698.07|15816.92|15696.92|10
1622363290000|2021-05-30 08:28:10|15817.41|15697.41|15816.5|15696.5|15817.41|15697.41|15816.5|15696.5|9
1622363300000|2021-05-30 08:28:20|15816.43|15696.43|15816.56|15696.56|15816.68|15696.68|15815.7|15695.7|10
1622363310000|2021-05-30 08:28:30|15817.32|15697.32|15817.61|15697.61|15817.61|15697.61|15815.14|15695.14|10
1622363320000|2021-05-30 08:28:40|15817.3|15697.3|15819.31|15699.31|15819.31|15699.31|15817.3|15697.3|10
1622363330000|2021-05-30 08:28:50|15819.84|15699.84|15820.46|15700.46|15821.18|15701.18|15819.84|15699.84|10
1622363340000|2021-05-30 08:29:00|15818.8|15698.8|15817.83|15697.83|15818.8|15698.8|15817.83|15697.83|10
1622363350000|2021-05-30 08:29:10|15817.07|15697.07|15814.45|15694.45|15817.09|15697.09|15814.45|15694.45|10
1622363360000|2021-05-30 08:29:20|15813.56|15693.56|15808.67|15688.67|15813.56|15693.56|15808.67|15688.67|10
1622363370000|2021-05-30 08:29:30|15807.56|15687.56|15808.71|15688.71|15809.44|15689.44|15807.56|15687.56|8
1622363380000|2021-05-30 08:29:40|15808.28|15688.28|15799.65|15679.65|15808.28|15688.28|15799.39|15679.39|10
1622363390000|2021-05-30 08:29:50|15799.62|15679.62|15796.04|15676.04|15800.26|15680.26|15796.04|15676.04|10
1622363400000|2021-05-30 08:30:00|15796.06|15676.06|15800.23|15680.23|15800.23|15680.23|15794.9|15674.9|9
1622363410000|2021-05-30 08:30:10|15801.23|15681.23|15803.75|15683.75|15803.75|15683.75|15801.23|15681.23|10
1622363420000|2021-05-30 08:30:20|15804.98|15684.98|15809.81|15689.81|15810.01|15690.01|15804.98|15684.98|10
1622363430000|2021-05-30 08:30:30|15810.44|15690.44|15814.63|15694.63|15814.63|15694.63|15809.82|15689.82|10
1622363440000|2021-05-30 08:30:40|15817.43|15697.43|15819.71|15699.71|15819.71|15699.71|15817.23|15697.23|10
1622363450000|2021-05-30 08:30:50|15818.81|15698.81|15827.06|15707.06|15827.06|15707.06|15818.81|15698.81|10
1622363460000|2021-05-30 08:31:00|15827.93|15707.93|15830.11|15710.11|15830.13|15710.13|15827.93|15707.93|10
1622363470000|2021-05-30 08:31:10|15831.73|15711.73|15834.53|15714.53|15834.53|15714.53|15830.4|15710.4|10
1622363480000|2021-05-30 08:31:20|15835.2|15715.2|15839.85|15719.85|15839.85|15719.85|15835.2|15715.2|10
1622363490000|2021-05-30 08:31:30|15839.42|15719.42|15846.08|15726.08|15846.53|15726.53|15839.42|15719.42|10
1622363500000|2021-05-30 08:31:40|15846.46|15726.46|15849.65|15729.65|15849.65|15729.65|15846.42|15726.42|9
1622363510000|2021-05-30 08:31:50|15849.4|15729.4|15855.03|15735.03|15855.03|15735.03|15849.4|15729.4|10
1622363520000|2021-05-30 08:32:00|15855.44|15735.44|15860.69|15740.69|15861.18|15741.18|15855.44|15735.44|10
1622363530000|2021-05-30 08:32:10|15860.32|15740.32|15865.9|15745.9|15865.9|15745.9|15860.32|15740.32|10
1622363540000|2021-05-30 08:32:20|15865.8|15745.8|15870.35|15750.35|15870.35|15750.35|15865.8|15745.8|10
1622363550000|2021-05-30 08:32:30|15869.91|15749.91|15877.54|15757.54|15877.54|15757.54|15869.91|15749.91|10
1622363560000|2021-05-30 08:32:40|15878.31|15758.31|15878.42|15758.42|15880.18|15760.18|15878.31|15758.31|10
1622363570000|2021-05-30 08:32:50|15878.49|15758.49|15876.86|15756.86|15878.97|15758.97|15876.86|15756.86|10
1622363580000|2021-05-30 08:33:00|15877.1|15757.1|15877.77|15757.77|15879.13|15759.13|15877.1|15757.1|10
1622363590000|2021-05-30 08:33:10|15877.88|15757.88|15878.62|15758.62|15878.62|15758.62|15877.74|15757.74|10
1622363600000|2021-05-30 08:33:20|15878.83|15758.83|15880.04|15760.04|15880.04|15760.04|15878.34|15758.34|10
1622363610000|2021-05-30 08:33:30|15880.48|15760.48|15882.86|15762.86|15883.18|15763.18|15880.35|15760.35|10
1622363620000|2021-05-30 08:33:40|15882.09|15762.09|15884.28|15764.28|15884.28|15764.28|15881.86|15761.86|10
1622363630000|2021-05-30 08:33:50|15883.9|15763.9|15885.96|15765.96|15886.34|15766.34|15883.84|15763.84|10
1622363640000|2021-05-30 08:34:00|15885.67|15765.67|15887.89|15767.89|15887.89|15767.89|15885.67|15765.67|9
1622363650000|2021-05-30 08:34:10|15887.92|15767.92|15889.97|15769.97|15889.97|15769.97|15887.21|15767.21|10
1622363660000|2021-05-30 08:34:20|15890.26|15770.26|15890.55|15770.55|15890.6|15770.6|15889.93|15769.93|10
1622363670000|2021-05-30 08:34:30|15890.74|15770.74|15891.02|15771.02|15891.02|15771.02|15889.97|15769.97|10
1622363680000|2021-05-30 08:34:40|15891.83|15771.83|15894.73|15774.73|15894.73|15774.73|15891.83|15771.83|10
1622363690000|2021-05-30 08:34:50|15894.96|15774.96|15903|15783|15903.21|15783.21|15894.96|15774.96|10
1622363700000|2021-05-30 08:35:00|15903.41|15783.41|15906.28|15786.28|15906.28|15786.28|15902.8|15782.8|10
1622363710000|2021-05-30 08:35:10|15908.61|15788.61|15916.9|15796.9|15916.9|15796.9|15908.61|15788.61|10
1622363720000|2021-05-30 08:35:20|15918.33|15798.33|15926.98|15806.98|15927.07|15807.07|15918.33|15798.33|10
1622363730000|2021-05-30 08:35:30|15927.64|15807.64|15932.49|15812.49|15932.92|15812.92|15927.14|15807.14|10
1622363740000|2021-05-30 08:35:40|15932.68|15812.68|15926.84|15806.84|15932.68|15812.68|15926.84|15806.84|10
1622363750000|2021-05-30 08:35:50|15924.87|15804.87|15921.09|15801.09|15924.87|15804.87|15920.91|15800.91|10
1622363760000|2021-05-30 08:36:00|15919.9|15799.9|15923.88|15803.88|15923.88|15803.88|15919.89|15799.89|10
1622363770000|2021-05-30 08:36:10|15923.44|15803.44|15917.4|15797.4|15923.44|15803.44|15917.19|15797.19|10
1622363780000|2021-05-30 08:36:20|15916.92|15796.92|15914.37|15794.37|15917.31|15797.31|15913.14|15793.14|9
1622363790000|2021-05-30 08:36:30|15914.28|15794.28|15915.54|15795.54|15915.67|15795.67|15912.94|15792.94|10
1622363800000|2021-05-30 08:36:40|15915.92|15795.92|15916.73|15796.73|15916.73|15796.73|15915.12|15795.12|10
1622363810000|2021-05-30 08:36:50|15917.12|15797.12|15921.49|15801.49|15921.49|15801.49|15916.71|15796.71|9
1622363820000|2021-05-30 08:37:00|15921.96|15801.96|15920.47|15800.47|15922.13|15802.13|15920.47|15800.47|10
1622363830000|2021-05-30 08:37:10|15919.7|15799.7|15914.45|15794.45|15919.7|15799.7|15913.3|15793.3|10
1622363840000|2021-05-30 08:37:20|15915.26|15795.26|15909.52|15789.52|15915.26|15795.26|15909.52|15789.52|10
1622363850000|2021-05-30 08:37:30|15909.23|15789.23|15905.33|15785.33|15909.23|15789.23|15905.3|15785.3|10
1622363860000|2021-05-30 08:37:40|15905.59|15785.59|15904.06|15784.06|15905.91|15785.91|15903.18|15783.18|10
1622363870000|2021-05-30 08:37:50|15903.28|15783.28|15895.94|15775.94|15903.28|15783.28|15895.94|15775.94|10
1622363880000|2021-05-30 08:38:00|15895.68|15775.68|15893.19|15773.19|15896.12|15776.12|15893.19|15773.19|8
1622363890000|2021-05-30 08:38:10|15893.95|15773.95|15894.31|15774.31|15894.96|15774.96|15893.95|15773.95|9
1622363900000|2021-05-30 08:38:20|15893.97|15773.97|15888.58|15768.58|15893.97|15773.97|15888.58|15768.58|8
1622363910000|2021-05-30 08:38:30|15888.51|15768.51|15886.49|15766.49|15888.51|15768.51|15886.49|15766.49|10
1622363920000|2021-05-30 08:38:40|15885.79|15765.79|15885.65|15765.65|15885.87|15765.87|15884.69|15764.69|9
1622363930000|2021-05-30 08:38:50|15885.29|15765.29|15881.19|15761.19|15885.29|15765.29|15881.19|15761.19|10
1622363940000|2021-05-30 08:39:00|15881.52|15761.52|15882.72|15762.72|15882.72|15762.72|15881.14|15761.14|10
1622363950000|2021-05-30 08:39:10|15882.28|15762.28|15878.54|15758.54|15882.35|15762.35|15878.54|15758.54|9
1622363960000|2021-05-30 08:39:20|15877.32|15757.32|15870.87|15750.87|15877.32|15757.32|15870.39|15750.39|10
1622363970000|2021-05-30 08:39:30|15869.27|15749.27|15852.45|15732.45|15869.27|15749.27|15852.45|15732.45|10
1622363980000|2021-05-30 08:39:40|15850.71|15730.71|15840.58|15720.58|15850.71|15730.71|15839.89|15719.89|10
1622363990000|2021-05-30 08:39:50|15839.13|15719.13|15832.51|15712.51|15839.2|15719.2|15832.51|15712.51|10
1622364000000|2021-05-30 08:40:00|15830.11|15710.11|15828.73|15708.73|15831.5|15711.5|15828.73|15708.73|10
1622364010000|2021-05-30 08:40:10|15829.13|15709.13|15832.13|15712.13|15832.13|15712.13|15829.13|15709.13|10
1622364020000|2021-05-30 08:40:20|15833.05|15713.05|15846.01|15726.01|15846.01|15726.01|15833.05|15713.05|10
1622364030000|2021-05-30 08:40:30|15846.02|15726.02|15847.31|15727.31|15847.75|15727.75|15845.91|15725.91|10
1622364040000|2021-05-30 08:40:40|15848.87|15728.87|15850.49|15730.49|15850.49|15730.49|15848.54|15728.54|10
1622364050000|2021-05-30 08:40:50|15851.11|15731.11|15852.68|15732.68|15852.76|15732.76|15850.77|15730.77|10
1622364060000|2021-05-30 08:41:00|15852.89|15732.89|15855.37|15735.37|15855.37|15735.37|15852.89|15732.89|10
1622364070000|2021-05-30 08:41:10|15855.36|15735.36|15854.55|15734.55|15855.84|15735.84|15854.06|15734.06|10
1622364080000|2021-05-30 08:41:20|15854.41|15734.41|15848.33|15728.33|15854.6|15734.6|15848.33|15728.33|10
1622364090000|2021-05-30 08:41:30|15847.8|15727.8|15841.35|15721.35|15848.02|15728.02|15841.14|15721.14|10
1622364100000|2021-05-30 08:41:40|15841.12|15721.12|15843.71|15723.71|15843.75|15723.75|15840.52|15720.52|10
1622364110000|2021-05-30 08:41:50|15843.08|15723.08|15839.1|15719.1|15843.08|15723.08|15839.1|15719.1|10
1622364120000|2021-05-30 08:42:00|15838.75|15718.75|15838.54|15718.54|15838.75|15718.75|15834.82|15714.82|10
1622364130000|2021-05-30 08:42:10|15840.02|15720.02|15844.5|15724.5|15844.5|15724.5|15840.02|15720.02|10
1622364140000|2021-05-30 08:42:20|15844.82|15724.82|15844.93|15724.93|15845.38|15725.38|15844.72|15724.72|10
1622364150000|2021-05-30 08:42:30|15845.76|15725.76|15848.52|15728.52|15848.52|15728.52|15844.29|15724.29|10
1622364160000|2021-05-30 08:42:40|15848.65|15728.65|15852.41|15732.41|15852.41|15732.41|15848.28|15728.28|10
1622364170000|2021-05-30 08:42:50|15852.54|15732.54|15856.02|15736.02|15856.02|15736.02|15852.54|15732.54|10
1622364180000|2021-05-30 08:43:00|15856.8|15736.8|15860.7|15740.7|15860.7|15740.7|15856.8|15736.8|10
1622364190000|2021-05-30 08:43:10|15860.72|15740.72|15861.28|15741.28|15861.38|15741.38|15859.26|15739.26|10
1622364200000|2021-05-30 08:43:20|15861.9|15741.9|15865.05|15745.05|15865.05|15745.05|15861.9|15741.9|9
1622364210000|2021-05-30 08:43:30|15864.9|15744.9|15861.55|15741.55|15865.58|15745.58|15861.3|15741.3|10
1622364220000|2021-05-30 08:43:40|15860.96|15740.96|15863.12|15743.12|15863.12|15743.12|15860.95|15740.95|10
1622364230000|2021-05-30 08:43:50|15863.08|15743.08|15859.93|15739.93|15863.5|15743.5|15859.56|15739.56|10
1622364240000|2021-05-30 08:44:00|15860.12|15740.12|15863.93|15743.93|15863.93|15743.93|15860.12|15740.12|10
1622364250000|2021-05-30 08:44:10|15865.51|15745.51|15863.98|15743.98|15866.16|15746.16|15863.98|15743.98|10
1622364260000|2021-05-30 08:44:20|15867.35|15747.35|15869.53|15749.53|15869.53|15749.53|15866.48|15746.48|10
1622364270000|2021-05-30 08:44:30|15869.9|15749.9|15869.8|15749.8|15870.63|15750.63|15869.8|15749.8|10
1622364280000|2021-05-30 08:44:40|15869.64|15749.64|15871.88|15751.88|15871.88|15751.88|15869.18|15749.18|10
1622364290000|2021-05-30 08:44:50|15872.08|15752.08|15875.87|15755.87|15875.87|15755.87|15872.08|15752.08|9
1622364300000|2021-05-30 08:45:00|15878.02|15758.02|15875.16|15755.16|15878.02|15758.02|15875.16|15755.16|10
1622364310000|2021-05-30 08:45:10|15874.97|15754.97|15876.04|15756.04|15876.04|15756.04|15873.69|15753.69|9
1622364320000|2021-05-30 08:45:20|15876.64|15756.64|15884.85|15764.85|15884.85|15764.85|15876.64|15756.64|9
1622364330000|2021-05-30 08:45:30|15884.48|15764.48|15888.62|15768.62|15888.62|15768.62|15884.48|15764.48|10
1622364340000|2021-05-30 08:45:40|15888.83|15768.83|15892.79|15772.79|15892.79|15772.79|15888.83|15768.83|10
1622364350000|2021-05-30 08:45:50|15896.95|15776.95|15907.25|15787.25|15907.25|15787.25|15896.95|15776.95|10
1622364360000|2021-05-30 08:46:00|15908.07|15788.07|15913.7|15793.7|15913.7|15793.7|15908.07|15788.07|10
1622364370000|2021-05-30 08:46:10|15914.08|15794.08|15921|15801|15921|15801|15914.08|15794.08|10
1622364380000|2021-05-30 08:46:20|15922.47|15802.47|15927.63|15807.63|15927.63|15807.63|15922.47|15802.47|9
1622364390000|2021-05-30 08:46:30|15927.15|15807.15|15928.86|15808.86|15930.79|15810.79|15927.15|15807.15|10
1622364400000|2021-05-30 08:46:40|15927.8|15807.8|15927.15|15807.15|15927.83|15807.83|15926.69|15806.69|10
1622364410000|2021-05-30 08:46:50|15926.57|15806.57|15926.3|15806.3|15927.62|15807.62|15926.3|15806.3|10
1622364420000|2021-05-30 08:47:00|15925.9|15805.9|15927.19|15807.19|15927.22|15807.22|15925.63|15805.63|10
1622364430000|2021-05-30 08:47:10|15927.57|15807.57|15928.5|15808.5|15930.19|15810.19|15927.57|15807.57|10
1622364440000|2021-05-30 08:47:20|15928.55|15808.55|15925.67|15805.67|15929.74|15809.74|15925.67|15805.67|10
1622364450000|2021-05-30 08:47:30|15925.52|15805.52|15924.24|15804.24|15925.52|15805.52|15923.21|15803.21|10
1622364460000|2021-05-30 08:47:40|15924.86|15804.86|15925.25|15805.25|15926.52|15806.52|15924.53|15804.53|10
1622364470000|2021-05-30 08:47:50|15924.79|15804.79|15923.93|15803.93|15924.89|15804.89|15923.93|15803.93|10
1622364480000|2021-05-30 08:48:00|15923.76|15803.76|15922.45|15802.45|15923.89|15803.89|15922.21|15802.21|10
1622364490000|2021-05-30 08:48:10|15922.04|15802.04|15923.87|15803.87|15923.87|15803.87|15922.04|15802.04|9
1622364500000|2021-05-30 08:48:20|15923.55|15803.55|15923.71|15803.71|15924.61|15804.61|15923.03|15803.03|10
1622364510000|2021-05-30 08:48:30|15923.51|15803.51|15915.27|15795.27|15923.51|15803.51|15914.24|15794.24|10
1622364520000|2021-05-30 08:48:40|15912.27|15792.27|15902.63|15782.63|15912.27|15792.27|15902.63|15782.63|10
1622364530000|2021-05-30 08:48:50|15901.55|15781.55|15893.37|15773.37|15901.55|15781.55|15893.37|15773.37|10
1622364540000|2021-05-30 08:49:00|15892.36|15772.36|15893.92|15773.92|15893.92|15773.92|15891.32|15771.32|10
1622364550000|2021-05-30 08:49:10|15895.17|15775.17|15888.55|15768.55|15895.17|15775.17|15888.15|15768.15|10
1622364560000|2021-05-30 08:49:20|15888.84|15768.84|15884.47|15764.47|15888.84|15768.84|15884.47|15764.47|10
1622364570000|2021-05-30 08:49:30|15884.64|15764.64|15880.43|15760.43|15884.67|15764.67|15880.43|15760.43|10
1622364580000|2021-05-30 08:49:40|15880.37|15760.37|15879.87|15759.87|15882.21|15762.21|15879.87|15759.87|10
1622364590000|2021-05-30 08:49:50|15879.7|15759.7|15883.46|15763.46|15883.46|15763.46|15879.7|15759.7|10
1622364600000|2021-05-30 08:50:00|15883.95|15763.95|15891.78|15771.78|15891.78|15771.78|15883.81|15763.81|10
1622364610000|2021-05-30 08:50:10|15891.56|15771.56|15887.54|15767.54|15891.58|15771.58|15886.94|15766.94|10
1622364620000|2021-05-30 08:50:20|15888.56|15768.56|15894|15774|15894|15774|15888.42|15768.42|10
1622364630000|2021-05-30 08:50:30|15894.33|15774.33|15900.65|15780.65|15900.65|15780.65|15894.31|15774.31|10
1622364640000|2021-05-30 08:50:40|15901.61|15781.61|15907.21|15787.21|15907.24|15787.24|15901.61|15781.61|10
1622364650000|2021-05-30 08:50:50|15907.36|15787.36|15907.46|15787.46|15907.66|15787.66|15906.34|15786.34|10
1622364660000|2021-05-30 08:51:00|15907.36|15787.36|15909.9|15789.9|15909.9|15789.9|15907.36|15787.36|10
1622364670000|2021-05-30 08:51:10|15909.78|15789.78|15914.71|15794.71|15914.71|15794.71|15909.78|15789.78|10
1622364680000|2021-05-30 08:51:20|15915.26|15795.26|15915.22|15795.22|15915.26|15795.26|15914.34|15794.34|10
1622364690000|2021-05-30 08:51:30|15916.05|15796.05|15918.84|15798.84|15919.38|15799.38|15916.05|15796.05|10
1622364700000|2021-05-30 08:51:40|15918.76|15798.76|15920.53|15800.53|15921.09|15801.09|15918.76|15798.76|10
1622364710000|2021-05-30 08:51:50|15920.52|15800.52|15922.73|15802.73|15922.73|15802.73|15920.36|15800.36|10
1622364720000|2021-05-30 08:52:00|15922.62|15802.62|15929.08|15809.08|15929.08|15809.08|15922.62|15802.62|10
1622364730000|2021-05-30 08:52:10|15929.65|15809.65|15931.23|15811.23|15931.23|15811.23|15929.49|15809.49|10
1622364740000|2021-05-30 08:52:20|15932.67|15812.67|15934.2|15814.2|15934.68|15814.68|15932.67|15812.67|10
1622364750000|2021-05-30 08:52:30|15933.49|15813.49|15931.16|15811.16|15933.75|15813.75|15931.16|15811.16|10
1622364760000|2021-05-30 08:52:40|15930.54|15810.54|15923.64|15803.64|15930.54|15810.54|15923.64|15803.64|10
1622364770000|2021-05-30 08:52:50|15923.97|15803.97|15920.51|15800.51|15924.07|15804.07|15920.51|15800.51|10
1622364780000|2021-05-30 08:53:00|15920.1|15800.1|15915.37|15795.37|15920.1|15800.1|15915.37|15795.37|10
1622364790000|2021-05-30 08:53:10|15915.57|15795.57|15919.67|15799.67|15919.67|15799.67|15914.91|15794.91|10
1622364800000|2021-05-30 08:53:20|15919.92|15799.92|15923.67|15803.67|15924.23|15804.23|15919.92|15799.92|10
1622364810000|2021-05-30 08:53:30|15922.39|15802.39|15928.22|15808.22|15928.22|15808.22|15922.39|15802.39|10
1622364820000|2021-05-30 08:53:40|15929.34|15809.34|15932.47|15812.47|15932.47|15812.47|15929.34|15809.34|10
1622364830000|2021-05-30 08:53:50|15932.4|15812.4|15933.95|15813.95|15934.47|15814.47|15932.4|15812.4|8
1622364840000|2021-05-30 08:54:00|15932.94|15812.94|15932.85|15812.85|15932.94|15812.94|15931.37|15811.37|10
1622364850000|2021-05-30 08:54:10|15933.24|15813.24|15936.86|15816.86|15936.94|15816.94|15933.24|15813.24|10
1622364860000|2021-05-30 08:54:20|15937.38|15817.38|15937.69|15817.69|15937.69|15817.69|15937.16|15817.16|8
1622364870000|2021-05-30 08:54:30|15937.55|15817.55|15937.41|15817.41|15939.46|15819.46|15937.41|15817.41|10
1622364880000|2021-05-30 08:54:40|15936.41|15816.41|15932.79|15812.79|15936.41|15816.41|15932.79|15812.79|10
1622364890000|2021-05-30 08:54:50|15931.46|15811.46|15928.54|15808.54|15931.46|15811.46|15928.41|15808.41|10
1622364900000|2021-05-30 08:55:00|15927.98|15807.98|15924.13|15804.13|15927.98|15807.98|15923.87|15803.87|10
1622364910000|2021-05-30 08:55:10|15924.83|15804.83|15929.07|15809.07|15929.18|15809.18|15924.83|15804.83|10
1622364920000|2021-05-30 08:55:20|15929.14|15809.14|15927.54|15807.54|15929.14|15809.14|15926.61|15806.61|10
1622364930000|2021-05-30 08:55:30|15927.63|15807.63|15921.52|15801.52|15927.63|15807.63|15921.52|15801.52|10
1622364940000|2021-05-30 08:55:40|15920.45|15800.45|15921.74|15801.74|15921.74|15801.74|15920.45|15800.45|10
1622364950000|2021-05-30 08:55:50|15921.27|15801.27|15917.88|15797.88|15921.52|15801.52|15917.88|15797.88|10
1622364960000|2021-05-30 08:56:00|15916.46|15796.46|15906.82|15786.82|15916.46|15796.46|15906.82|15786.82|10
1622364970000|2021-05-30 08:56:10|15906.33|15786.33|15899.75|15779.75|15906.33|15786.33|15899.75|15779.75|10
1622364980000|2021-05-30 08:56:20|15900.62|15780.62|15896.74|15776.74|15900.62|15780.62|15896.74|15776.74|9
1622364990000|2021-05-30 08:56:30|15896.45|15776.45|15887.02|15767.02|15896.45|15776.45|15887.02|15767.02|10
1622365000000|2021-05-30 08:56:40|15884.66|15764.66|15875.8|15755.8|15884.66|15764.66|15875.7|15755.7|10
1622365010000|2021-05-30 08:56:50|15875.06|15755.06|15873.05|15753.05|15875.06|15755.06|15872.24|15752.24|10
1622365020000|2021-05-30 08:57:00|15873.46|15753.46|15869.22|15749.22|15873.75|15753.75|15869.22|15749.22|10
1622365030000|2021-05-30 08:57:10|15867.37|15747.37|15864.21|15744.21|15867.69|15747.69|15864.08|15744.08|10
1622365040000|2021-05-30 08:57:20|15863.91|15743.91|15860.21|15740.21|15864.47|15744.47|15860.21|15740.21|10
1622365050000|2021-05-30 08:57:30|15859.49|15739.49|15857.47|15737.47|15859.49|15739.49|15857.35|15737.35|10
1622365060000|2021-05-30 08:57:40|15856.07|15736.07|15849.76|15729.76|15856.07|15736.07|15849.18|15729.18|10
1622365070000|2021-05-30 08:57:50|15850.08|15730.08|15848.53|15728.53|15850.08|15730.08|15848.36|15728.36|10
1622365080000|2021-05-30 08:58:00|15848.24|15728.24|15850.22|15730.22|15851.12|15731.12|15848.24|15728.24|10
1622365090000|2021-05-30 08:58:10|15850.26|15730.26|15848.66|15728.66|15850.26|15730.26|15848.66|15728.66|10
1622365100000|2021-05-30 08:58:20|15848.99|15728.99|15843.12|15723.12|15848.99|15728.99|15843.12|15723.12|10
1622365110000|2021-05-30 08:58:30|15842.61|15722.61|15840.99|15720.99|15843.44|15723.44|15840.99|15720.99|10
1622365120000|2021-05-30 08:58:40|15841.12|15721.12|15831.14|15711.14|15841.12|15721.12|15831.14|15711.14|10
1622365130000|2021-05-30 08:58:50|15827.38|15707.38|15826.59|15706.59|15827.4|15707.4|15826.03|15706.03|10
1622365140000|2021-05-30 08:59:00|15826.36|15706.36|15810.54|15690.54|15826.62|15706.62|15810.54|15690.54|10
1622365150000|2021-05-30 08:59:10|15802.45|15682.45|15792.59|15672.59|15802.45|15682.45|15792.59|15672.59|10
1622365160000|2021-05-30 08:59:20|15792.25|15672.25|15784.65|15664.65|15792.25|15672.25|15784.65|15664.65|10
1622365170000|2021-05-30 08:59:30|15783.54|15663.54|15781.53|15661.53|15784.2|15664.2|15779.2|15659.2|10
1622365180000|2021-05-30 08:59:40|15781.97|15661.97|15785.14|15665.14|15785.5|15665.5|15781.97|15661.97|9
1622365190000|2021-05-30 08:59:50|15785.06|15665.06|15796.34|15676.34|15796.34|15676.34|15785.06|15665.06|10
1622365200000|2021-05-30 09:00:00|15797.03|15677.03|15818.07|15698.07|15818.07|15698.07|15797.03|15677.03|10
1622365210000|2021-05-30 09:00:10|15819.75|15699.75|15834.81|15714.81|15834.81|15714.81|15819.75|15699.75|10
1622365220000|2021-05-30 09:00:20|15837.14|15717.14|15846.93|15726.93|15846.93|15726.93|15836.92|15716.92|10
1622365230000|2021-05-30 09:00:30|15846.94|15726.94|15848.99|15728.99|15848.99|15728.99|15845.26|15725.26|10
1622365240000|2021-05-30 09:00:40|15850.03|15730.03|15858.83|15738.83|15858.83|15738.83|15850.03|15730.03|10
1622365250000|2021-05-30 09:00:50|15858.47|15738.47|15868.18|15748.18|15869.03|15749.03|15858.47|15738.47|10
1622365260000|2021-05-30 09:01:00|15868.71|15748.71|15876.93|15756.93|15877.31|15757.31|15868.71|15748.71|10
1622365270000|2021-05-30 09:01:10|15877.27|15757.27|15882.29|15762.29|15882.29|15762.29|15877.27|15757.27|10
1622365280000|2021-05-30 09:01:20|15882.6|15762.6|15893.43|15773.43|15893.43|15773.43|15882.6|15762.6|10
1622365290000|2021-05-30 09:01:30|15894.04|15774.04|15893.07|15773.07|15895.94|15775.94|15893.07|15773.07|10
1622365300000|2021-05-30 09:01:40|15893.5|15773.5|15898.9|15778.9|15898.9|15778.9|15893.5|15773.5|10
1622365310000|2021-05-30 09:01:50|15898.72|15778.72|15898.07|15778.07|15898.72|15778.72|15897.19|15777.19|10
1622365320000|2021-05-30 09:02:00|15897.47|15777.47|15893.36|15773.36|15897.76|15777.76|15893.36|15773.36|10
1622365330000|2021-05-30 09:02:10|15892.11|15772.11|15889.65|15769.65|15892.11|15772.11|15888.49|15768.49|10
1622365340000|2021-05-30 09:02:20|15890.1|15770.1|15889.69|15769.69|15890.83|15770.83|15889.44|15769.44|10
1622365350000|2021-05-30 09:02:30|15890.29|15770.29|15890.99|15770.99|15891.06|15771.06|15889.54|15769.54|10
1622365360000|2021-05-30 09:02:40|15892.22|15772.22|15893.9|15773.9|15893.9|15773.9|15892.22|15772.22|10
1622365370000|2021-05-30 09:02:50|15894.61|15774.61|15892|15772|15894.61|15774.61|15892|15772|10
1622365380000|2021-05-30 09:03:00|15889.9|15769.9|15891.36|15771.36|15892.84|15772.84|15889.13|15769.13|10
1622365390000|2021-05-30 09:03:10|15890.75|15770.75|15892.53|15772.53|15893.98|15773.98|15889.58|15769.58|10
1622365400000|2021-05-30 09:03:20|15891.76|15771.76|15893.24|15773.24|15893.24|15773.24|15891.23|15771.23|9
1622365410000|2021-05-30 09:03:30|15893.3|15773.3|15891.75|15771.75|15893.3|15773.3|15891.58|15771.58|9
1622365420000|2021-05-30 09:03:40|15891.6|15771.6|15896.15|15776.15|15896.21|15776.21|15891.6|15771.6|10
1622365430000|2021-05-30 09:03:50|15896.48|15776.48|15899.41|15779.41|15899.41|15779.41|15896.48|15776.48|10
1622365440000|2021-05-30 09:04:00|15899.88|15779.88|15900.79|15780.79|15900.94|15780.94|15898.6|15778.6|10
1622365450000|2021-05-30 09:04:10|15900.71|15780.71|15903.5|15783.5|15904.63|15784.63|15900.71|15780.71|10
1622365460000|2021-05-30 09:04:20|15903.42|15783.42|15902.13|15782.13|15903.53|15783.53|15902.13|15782.13|10
1622365470000|2021-05-30 09:04:30|15901.39|15781.39|15891.81|15771.81|15901.39|15781.39|15891.81|15771.81|10
1622365480000|2021-05-30 09:04:40|15890.63|15770.63|15887.98|15767.98|15890.63|15770.63|15886.56|15766.56|10
1622365490000|2021-05-30 09:04:50|15888.8|15768.8|15889.27|15769.27|15889.49|15769.49|15888.72|15768.72|10
1622365500000|2021-05-30 09:05:00|15889.4|15769.4|15883.36|15763.36|15890.01|15770.01|15883.36|15763.36|10
1622365510000|2021-05-30 09:05:10|15882.79|15762.79|15879.62|15759.62|15882.79|15762.79|15879.62|15759.62|10
1622365520000|2021-05-30 09:05:20|15878.4|15758.4|15879.76|15759.76|15880.07|15760.07|15878.4|15758.4|9
1622365530000|2021-05-30 09:05:30|15880.06|15760.06|15885.56|15765.56|15885.56|15765.56|15880.06|15760.06|10
1622365540000|2021-05-30 09:05:40|15886.08|15766.08|15887.64|15767.64|15887.64|15767.64|15885.67|15765.67|10
1622365550000|2021-05-30 09:05:50|15887.68|15767.68|15893.11|15773.11|15893.11|15773.11|15887.21|15767.21|10
1622365560000|2021-05-30 09:06:00|15894.56|15774.56|15901.74|15781.74|15901.74|15781.74|15894.24|15774.24|10
1622365570000|2021-05-30 09:06:10|15903.82|15783.82|15910.19|15790.19|15910.19|15790.19|15903.82|15783.82|10
1622365580000|2021-05-30 09:06:20|15912.56|15792.56|15919.47|15799.47|15919.47|15799.47|15912.56|15792.56|10
1622365590000|2021-05-30 09:06:30|15923.41|15803.41|15928.61|15808.61|15928.84|15808.84|15923.41|15803.41|10
1622365600000|2021-05-30 09:06:40|15928.75|15808.75|15927.66|15807.66|15929.58|15809.58|15927.17|15807.17|10
1622365610000|2021-05-30 09:06:50|15928.16|15808.16|15931.97|15811.97|15931.97|15811.97|15928.16|15808.16|10
1622365620000|2021-05-30 09:07:00|15931.77|15811.77|15932.55|15812.55|15932.75|15812.75|15931.48|15811.48|10
1622365630000|2021-05-30 09:07:10|15932.16|15812.16|15931.45|15811.45|15933.07|15813.07|15930.89|15810.89|10
1622365640000|2021-05-30 09:07:20|15932.17|15812.17|15935.13|15815.13|15935.35|15815.35|15931.57|15811.57|10
1622365650000|2021-05-30 09:07:30|15935.75|15815.75|15937.96|15817.96|15938.17|15818.17|15935.75|15815.75|10
1622365660000|2021-05-30 09:07:40|15937.98|15817.98|15936.94|15816.94|15938.15|15818.15|15936.49|15816.49|10
1622365670000|2021-05-30 09:07:50|15937.02|15817.02|15940.1|15820.1|15940.1|15820.1|15937.02|15817.02|10
1622365680000|2021-05-30 09:08:00|15940.81|15820.81|15944.15|15824.15|15945.78|15825.78|15940.81|15820.81|10
1622365690000|2021-05-30 09:08:10|15943.88|15823.88|15946.02|15826.02|15946.63|15826.63|15943.88|15823.88|10
1622365700000|2021-05-30 09:08:20|15945.61|15825.61|15947.58|15827.58|15947.58|15827.58|15945.57|15825.57|10
1622365710000|2021-05-30 09:08:30|15947.29|15827.29|15944.25|15824.25|15948.32|15828.32|15944.25|15824.25|10
1622365720000|2021-05-30 09:08:40|15944.06|15824.06|15943.65|15823.65|15944.06|15824.06|15943.19|15823.19|10
1622365730000|2021-05-30 09:08:50|15944.08|15824.08|15943.98|15823.98|15945.09|15825.09|15943.17|15823.17|10
1622365740000|2021-05-30 09:09:00|15944.11|15824.11|15942.53|15822.53|15944.11|15824.11|15942.24|15822.24|10
1622365750000|2021-05-30 09:09:10|15944.06|15824.06|15946.7|15826.7|15947.05|15827.05|15943.96|15823.96|10
1622365760000|2021-05-30 09:09:20|15946.43|15826.43|15947.8|15827.8|15947.92|15827.92|15946.43|15826.43|10
1622365770000|2021-05-30 09:09:30|15947.5|15827.5|15947.82|15827.82|15947.97|15827.97|15947.31|15827.31|10
1622365780000|2021-05-30 09:09:40|15947.89|15827.89|15949.26|15829.26|15949.26|15829.26|15947.89|15827.89|10
1622365790000|2021-05-30 09:09:50|15948.38|15828.38|15950.86|15830.86|15951.21|15831.21|15948.38|15828.38|10
1622365800000|2021-05-30 09:10:00|15951.53|15831.53|15958.02|15838.02|15958.02|15838.02|15951.53|15831.53|10
1622365810000|2021-05-30 09:10:10|15957.64|15837.64|15958.98|15838.98|15959.23|15839.23|15957.64|15837.64|10
1622365820000|2021-05-30 09:10:20|15957.52|15837.52|15954.48|15834.48|15958.29|15838.29|15954.48|15834.48|10
1622365830000|2021-05-30 09:10:30|15954.12|15834.12|15948.32|15828.32|15954.12|15834.12|15948.32|15828.32|10
1622365840000|2021-05-30 09:10:40|15947.87|15827.87|15942.43|15822.43|15947.87|15827.87|15942.43|15822.43|10
1622365850000|2021-05-30 09:10:50|15942.97|15822.97|15941.65|15821.65|15942.97|15822.97|15941.6|15821.6|9
1622365860000|2021-05-30 09:11:00|15941.53|15821.53|15939.3|15819.3|15942.42|15822.42|15939.3|15819.3|10
1622365870000|2021-05-30 09:11:10|15937.59|15817.59|15933.95|15813.95|15937.59|15817.59|15933.95|15813.95|10
1622365880000|2021-05-30 09:11:20|15932.9|15812.9|15930.72|15810.72|15932.9|15812.9|15930.62|15810.62|10
1622365890000|2021-05-30 09:11:30|15930.27|15810.27|15932.3|15812.3|15933.06|15813.06|15930.27|15810.27|10
1622365900000|2021-05-30 09:11:40|15931.95|15811.95|15931.8|15811.8|15932.75|15812.75|15931.42|15811.42|10
1622365910000|2021-05-30 09:11:50|15932.25|15812.25|15936.22|15816.22|15936.4|15816.4|15932.19|15812.19|10
1622365920000|2021-05-30 09:12:00|15936.58|15816.58|15935.7|15815.7|15936.58|15816.58|15935.09|15815.09|10
1622365930000|2021-05-30 09:12:10|15935.78|15815.78|15934.26|15814.26|15936.48|15816.48|15934.26|15814.26|10
1622365940000|2021-05-30 09:12:20|15934.2|15814.2|15934.54|15814.54|15934.87|15814.87|15933.8|15813.8|10
1622365950000|2021-05-30 09:12:30|15934.46|15814.46|15928.46|15808.46|15934.65|15814.65|15928.46|15808.46|10
1622365960000|2021-05-30 09:12:40|15928.19|15808.19|15919.61|15799.61|15928.19|15808.19|15919.61|15799.61|10
1622365970000|2021-05-30 09:12:50|15918.18|15798.18|15911.28|15791.28|15918.18|15798.18|15911.18|15791.18|10
1622365980000|2021-05-30 09:13:00|15910.98|15790.98|15905.11|15785.11|15910.98|15790.98|15905.11|15785.11|10
1622365990000|2021-05-30 09:13:10|15904.72|15784.72|15893.51|15773.51|15904.72|15784.72|15893.51|15773.51|10
1622366000000|2021-05-30 09:13:20|15893.44|15773.44|15890.31|15770.31|15893.44|15773.44|15889.97|15769.97|10
1622366010000|2021-05-30 09:13:30|15890.32|15770.32|15889.72|15769.72|15891.11|15771.11|15889.72|15769.72|10
1622366020000|2021-05-30 09:13:40|15888.86|15768.86|15886.67|15766.67|15888.86|15768.86|15886.51|15766.51|10
1622366030000|2021-05-30 09:13:50|15885.99|15765.99|15886.94|15766.94|15886.94|15766.94|15885.99|15765.99|10
1622366040000|2021-05-30 09:14:00|15887.37|15767.37|15903.04|15783.04|15903.14|15783.14|15887.37|15767.37|10
1622366050000|2021-05-30 09:14:10|15903.11|15783.11|15905.28|15785.28|15905.28|15785.28|15903.11|15783.11|10
1622366060000|2021-05-30 09:14:20|15905.19|15785.19|15910.7|15790.7|15910.7|15790.7|15905.19|15785.19|10
1622366070000|2021-05-30 09:14:30|15909.46|15789.46|15906.23|15786.23|15909.46|15789.46|15906.23|15786.23|10
1622366080000|2021-05-30 09:14:40|15903.97|15783.97|15905.61|15785.61|15905.61|15785.61|15903.97|15783.97|10
1622366090000|2021-05-30 09:14:50|15905.89|15785.89|15903.48|15783.48|15905.89|15785.89|15903.48|15783.48|10
1622366100000|2021-05-30 09:15:00|15903.24|15783.24|15906.21|15786.21|15906.21|15786.21|15902.85|15782.85|10
1622366110000|2021-05-30 09:15:10|15905|15785|15906.98|15786.98|15907.35|15787.35|15905|15785|10
1622366120000|2021-05-30 09:15:20|15906.25|15786.25|15902.98|15782.98|15906.25|15786.25|15902.98|15782.98|10
1622366130000|2021-05-30 09:15:30|15899.83|15779.83|15896.97|15776.97|15899.87|15779.87|15896.77|15776.77|10
1622366140000|2021-05-30 09:15:40|15896.26|15776.26|15897.99|15777.99|15897.99|15777.99|15894.73|15774.73|10
1622366150000|2021-05-30 09:15:50|15898|15778|15901.9|15781.9|15902.56|15782.56|15898|15778|10
1622366160000|2021-05-30 09:16:00|15902.57|15782.57|15905.6|15785.6|15905.87|15785.87|15901.7|15781.7|10
1622366170000|2021-05-30 09:16:10|15905.33|15785.33|15902.01|15782.01|15905.33|15785.33|15902.01|15782.01|10
1622366180000|2021-05-30 09:16:20|15901.5|15781.5|15898.48|15778.48|15901.5|15781.5|15898.19|15778.19|10
1622366190000|2021-05-30 09:16:30|15898.5|15778.5|15892.53|15772.53|15898.5|15778.5|15892.53|15772.53|10
1622366200000|2021-05-30 09:16:40|15893.48|15773.48|15889.41|15769.41|15893.69|15773.69|15889.41|15769.41|10
1622366210000|2021-05-30 09:16:50|15888.8|15768.8|15889.49|15769.49|15890.5|15770.5|15888.8|15768.8|10
1622366220000|2021-05-30 09:17:00|15889.25|15769.25|15887.05|15767.05|15889.25|15769.25|15887.05|15767.05|10
1622366230000|2021-05-30 09:17:10|15888.5|15768.5|15884.61|15764.61|15889.8|15769.8|15884.61|15764.61|10
1622366240000|2021-05-30 09:17:20|15883.87|15763.87|15884.28|15764.28|15884.47|15764.47|15883.44|15763.44|10
1622366250000|2021-05-30 09:17:30|15883.86|15763.86|15883.65|15763.65|15885.97|15765.97|15883.65|15763.65|10
1622366260000|2021-05-30 09:17:40|15883.08|15763.08|15883.84|15763.84|15883.84|15763.84|15882.34|15762.34|10
1622366270000|2021-05-30 09:17:50|15885.61|15765.61|15891.53|15771.53|15891.54|15771.54|15885.61|15765.61|10
1622366280000|2021-05-30 09:18:00|15891.79|15771.79|15901.6|15781.6|15901.6|15781.6|15891.79|15771.79|10
1622366290000|2021-05-30 09:18:10|15902.1|15782.1|15913.42|15793.42|15913.42|15793.42|15902.1|15782.1|10
1622366300000|2021-05-30 09:18:20|15913.32|15793.32|15924.71|15804.71|15924.71|15804.71|15913.32|15793.32|10
1622366310000|2021-05-30 09:18:30|15924.26|15804.26|15927.11|15807.11|15927.11|15807.11|15923.18|15803.18|10
1622366320000|2021-05-30 09:18:40|15927.14|15807.14|15933.42|15813.42|15933.42|15813.42|15927.14|15807.14|10
1622366330000|2021-05-30 09:18:50|15933.23|15813.23|15937.07|15817.07|15937.07|15817.07|15933.23|15813.23|10
1622366340000|2021-05-30 09:19:00|15935.57|15815.57|15943.06|15823.06|15943.06|15823.06|15935.57|15815.57|10
1622366350000|2021-05-30 09:19:10|15943.85|15823.85|15946.8|15826.8|15946.8|15826.8|15943.52|15823.52|10
1622366360000|2021-05-30 09:19:20|15946.04|15826.04|15949.26|15829.26|15949.71|15829.71|15946.04|15826.04|10
1622366370000|2021-05-30 09:19:30|15949.25|15829.25|15950.66|15830.66|15950.66|15830.66|15948.94|15828.94|10
1622366380000|2021-05-30 09:19:40|15949.99|15829.99|15949.85|15829.85|15950.28|15830.28|15949.59|15829.59|10
1622366390000|2021-05-30 09:19:50|15950.05|15830.05|15950.78|15830.78|15950.93|15830.93|15949.04|15829.04|10
1622366400000|2021-05-30 09:20:00|15950.31|15830.31|15948.8|15828.8|15951.77|15831.77|15948.41|15828.41|10
1622366410000|2021-05-30 09:20:10|15949.77|15829.77|15951.23|15831.23|15951.47|15831.47|15949.73|15829.73|10
1622366420000|2021-05-30 09:20:20|15950.75|15830.75|15952.7|15832.7|15953.3|15833.3|15950.59|15830.59|10
1622366430000|2021-05-30 09:20:30|15952.72|15832.72|15951.64|15831.64|15952.72|15832.72|15950.73|15830.73|10
1622366440000|2021-05-30 09:20:40|15951.58|15831.58|15949.17|15829.17|15952.12|15832.12|15948.57|15828.57|10
1622366450000|2021-05-30 09:20:50|15949.41|15829.41|15946.71|15826.71|15950.12|15830.12|15946.71|15826.71|10
1622366460000|2021-05-30 09:21:00|15946.93|15826.93|15948.6|15828.6|15948.93|15828.93|15946.41|15826.41|10
1622366470000|2021-05-30 09:21:10|15948.28|15828.28|15948.83|15828.83|15949.19|15829.19|15948.28|15828.28|10
1622366480000|2021-05-30 09:21:20|15949.47|15829.47|15947.52|15827.52|15950.5|15830.5|15947.39|15827.39|10
1622366490000|2021-05-30 09:21:30|15946.58|15826.58|15948.24|15828.24|15948.24|15828.24|15945.88|15825.88|10
1622366500000|2021-05-30 09:21:40|15948.42|15828.42|15945.58|15825.58|15948.42|15828.42|15945.02|15825.02|10
1622366510000|2021-05-30 09:21:50|15944.88|15824.88|15940.63|15820.63|15944.88|15824.88|15940.63|15820.63|10
1622366520000|2021-05-30 09:22:00|15939.82|15819.82|15939.35|15819.35|15939.82|15819.82|15938.21|15818.21|10
1622366530000|2021-05-30 09:22:10|15939.72|15819.72|15943.63|15823.63|15943.63|15823.63|15939.72|15819.72|10
1622366540000|2021-05-30 09:22:20|15943.8|15823.8|15950.88|15830.88|15951.33|15831.33|15943.8|15823.8|10
1622366550000|2021-05-30 09:22:30|15949.49|15829.49|15945.95|15825.95|15949.49|15829.49|15945.95|15825.95|10
1622366560000|2021-05-30 09:22:40|15946.04|15826.04|15946.17|15826.17|15947.16|15827.16|15945.61|15825.61|10
1622366570000|2021-05-30 09:22:50|15945.68|15825.68|15945.63|15825.63|15946.69|15826.69|15945.3|15825.3|10
1622366580000|2021-05-30 09:23:00|15946.4|15826.4|15951.89|15831.89|15951.89|15831.89|15946.4|15826.4|10
1622366590000|2021-05-30 09:23:10|15952.22|15832.22|15953.74|15833.74|15956.56|15836.56|15952.22|15832.22|10
1622366600000|2021-05-30 09:23:20|15953.81|15833.81|15954.92|15834.92|15954.92|15834.92|15953.13|15833.13|10
1622366610000|2021-05-30 09:23:30|15954.65|15834.65|15965.49|15845.49|15965.49|15845.49|15954.65|15834.65|10
1622366620000|2021-05-30 09:23:40|15965.62|15845.62|15961.78|15841.78|15965.87|15845.87|15961.78|15841.78|10
1622366630000|2021-05-30 09:23:50|15962.69|15842.69|15969.88|15849.88|15969.88|15849.88|15962.33|15842.33|10
1622366640000|2021-05-30 09:24:00|15970.9|15850.9|15966.66|15846.66|15972.73|15852.73|15966.66|15846.66|10
1622366650000|2021-05-30 09:24:10|15968.52|15848.52|15957.71|15837.71|15968.52|15848.52|15957.71|15837.71|10
1622366660000|2021-05-30 09:24:20|15956.03|15836.03|15952.65|15832.65|15956.03|15836.03|15952.59|15832.59|10
1622366670000|2021-05-30 09:24:30|15952.9|15832.9|15952.01|15832.01|15955.41|15835.41|15951.78|15831.78|10
1622366680000|2021-05-30 09:24:40|15951.37|15831.37|15945.81|15825.81|15951.37|15831.37|15945.81|15825.81|10
1622366690000|2021-05-30 09:24:50|15943.61|15823.61|15943.83|15823.83|15944.43|15824.43|15943.19|15823.19|10
1622366700000|2021-05-30 09:25:00|15944.07|15824.07|15943.86|15823.86|15944.6|15824.6|15943.8|15823.8|10
1622366710000|2021-05-30 09:25:10|15943.6|15823.6|15937.51|15817.51|15943.98|15823.98|15937.51|15817.51|10
1622366720000|2021-05-30 09:25:20|15937.2|15817.2|15932.19|15812.19|15937.2|15817.2|15932.19|15812.19|10
1622366730000|2021-05-30 09:25:30|15932.1|15812.1|15935.59|15815.59|15935.59|15815.59|15932.1|15812.1|10
1622366740000|2021-05-30 09:25:40|15935.18|15815.18|15932.71|15812.71|15935.18|15815.18|15932.31|15812.31|9
1622366750000|2021-05-30 09:25:50|15932.29|15812.29|15932.56|15812.56|15932.56|15812.56|15931.19|15811.19|8
1622366760000|2021-05-30 09:26:00|15932.47|15812.47|15935.5|15815.5|15935.53|15815.53|15932|15812|10
1622366770000|2021-05-30 09:26:10|15934.28|15814.28|15933.97|15813.97|15935.26|15815.26|15933.76|15813.76|10
1622366780000|2021-05-30 09:26:20|15933.65|15813.65|15930.78|15810.78|15933.65|15813.65|15930.73|15810.73|10
1622366790000|2021-05-30 09:26:30|15930.42|15810.42|15936.41|15816.41|15936.44|15816.44|15930.23|15810.23|10
1622366800000|2021-05-30 09:26:40|15936.83|15816.83|15937.23|15817.23|15937.58|15817.58|15936.51|15816.51|10
1622366810000|2021-05-30 09:26:50|15937.8|15817.8|15941.44|15821.44|15941.44|15821.44|15937.8|15817.8|10
1622366820000|2021-05-30 09:27:00|15940.89|15820.89|15945.1|15825.1|15945.97|15825.97|15940.89|15820.89|10
1622366830000|2021-05-30 09:27:10|15945.2|15825.2|15940.98|15820.98|15945.49|15825.49|15940.98|15820.98|10
1622366840000|2021-05-30 09:27:20|15940.96|15820.96|15944.88|15824.88|15945.4|15825.4|15940.72|15820.72|10
1622366850000|2021-05-30 09:27:30|15945.25|15825.25|15941.99|15821.99|15945.6|15825.6|15941.99|15821.99|8
1622366860000|2021-05-30 09:27:40|15941.95|15821.95|15946.58|15826.58|15946.58|15826.58|15941.95|15821.95|10
1622366870000|2021-05-30 09:27:50|15947.39|15827.39|15948.56|15828.56|15950.25|15830.25|15947.39|15827.39|10
1622366880000|2021-05-30 09:28:00|15948.71|15828.71|15949.29|15829.29|15949.51|15829.51|15946.62|15826.62|10
1622366890000|2021-05-30 09:28:10|15949.3|15829.3|15950.15|15830.15|15950.39|15830.39|15949.3|15829.3|10
1622366900000|2021-05-30 09:28:20|15950.01|15830.01|15948.94|15828.94|15951.22|15831.22|15948.94|15828.94|10
1622366910000|2021-05-30 09:28:30|15948.91|15828.91|15955.14|15835.14|15955.14|15835.14|15948.91|15828.91|9
1622366920000|2021-05-30 09:28:40|15955.34|15835.34|15949.44|15829.44|15955.85|15835.85|15949.44|15829.44|10
1622366930000|2021-05-30 09:28:50|15950.93|15830.93|15947.8|15827.8|15950.93|15830.93|15947.73|15827.73|10
1622366940000|2021-05-30 09:29:00|15948.77|15828.77|15952.41|15832.41|15952.69|15832.69|15948.77|15828.77|10
1622366950000|2021-05-30 09:29:10|15952.24|15832.24|15952.56|15832.56|15954.08|15834.08|15952.24|15832.24|10
1622366960000|2021-05-30 09:29:20|15952.49|15832.49|15950.26|15830.26|15954.2|15834.2|15950.26|15830.26|10
1622366970000|2021-05-30 09:29:30|15949.26|15829.26|15949.12|15829.12|15949.54|15829.54|15947.65|15827.65|10
1622366980000|2021-05-30 09:29:40|15949.42|15829.42|15949.84|15829.84|15950.1|15830.1|15949.2|15829.2|10
1622366990000|2021-05-30 09:29:50|15950.2|15830.2|15951.83|15831.83|15951.83|15831.83|15950.2|15830.2|9
1622367000000|2021-05-30 09:30:00|15952.37|15832.37|15951.22|15831.22|15952.85|15832.85|15951.22|15831.22|10
1622367010000|2021-05-30 09:30:10|15951.33|15831.33|15945.62|15825.62|15951.33|15831.33|15945.62|15825.62|10
1622367020000|2021-05-30 09:30:20|15945.22|15825.22|15940.21|15820.21|15945.22|15825.22|15940.21|15820.21|10
1622367030000|2021-05-30 09:30:30|15939.38|15819.38|15935.81|15815.81|15939.38|15819.38|15935.81|15815.81|10
1622367040000|2021-05-30 09:30:40|15934.95|15814.95|15930.98|15810.98|15934.95|15814.95|15930.98|15810.98|10
1622367050000|2021-05-30 09:30:50|15930.49|15810.49|15926.94|15806.94|15930.49|15810.49|15926.94|15806.94|10
1622367060000|2021-05-30 09:31:00|15927.18|15807.18|15929.75|15809.75|15929.83|15809.83|15926.6|15806.6|10
1622367070000|2021-05-30 09:31:10|15929.25|15809.25|15924.28|15804.28|15929.25|15809.25|15924.28|15804.28|9
1622367080000|2021-05-30 09:31:20|15922.92|15802.92|15919.18|15799.18|15922.96|15802.96|15919.18|15799.18|10
1622367090000|2021-05-30 09:31:30|15918.85|15798.85|15913.5|15793.5|15918.85|15798.85|15913.5|15793.5|9
1622367100000|2021-05-30 09:31:40|15910.93|15790.93|15904.07|15784.07|15910.93|15790.93|15904.07|15784.07|10
1622367110000|2021-05-30 09:31:50|15903.61|15783.61|15895.27|15775.27|15903.61|15783.61|15895.27|15775.27|10
1622367120000|2021-05-30 09:32:00|15895|15775|15896.41|15776.41|15896.91|15776.91|15894.1|15774.1|10
1622367130000|2021-05-30 09:32:10|15896.65|15776.65|15893.16|15773.16|15896.65|15776.65|15893.16|15773.16|10
1622367140000|2021-05-30 09:32:20|15893.29|15773.29|15895|15775|15895|15775|15893.29|15773.29|9
1622367150000|2021-05-30 09:32:30|15895.12|15775.12|15896.23|15776.23|15896.5|15776.5|15894.69|15774.69|10
1622367160000|2021-05-30 09:32:40|15896.55|15776.55|15895.47|15775.47|15896.55|15776.55|15893.89|15773.89|10
1622367170000|2021-05-30 09:32:50|15895.29|15775.29|15894.45|15774.45|15895.29|15775.29|15893.85|15773.85|10
1622367180000|2021-05-30 09:33:00|15894.1|15774.1|15887.68|15767.68|15894.1|15774.1|15887.68|15767.68|10
1622367190000|2021-05-30 09:33:10|15887.67|15767.67|15880.53|15760.53|15887.67|15767.67|15880.53|15760.53|10
1622367200000|2021-05-30 09:33:20|15880.07|15760.07|15873.45|15753.45|15880.07|15760.07|15872.72|15752.72|10
1622367210000|2021-05-30 09:33:30|15873.3|15753.3|15867.6|15747.6|15873.3|15753.3|15867.6|15747.6|10
1622367220000|2021-05-30 09:33:40|15867.68|15747.68|15864.78|15744.78|15869.23|15749.23|15864.61|15744.61|10
1622367230000|2021-05-30 09:33:50|15865.6|15745.6|15863.39|15743.39|15866.39|15746.39|15863.39|15743.39|9
1622367240000|2021-05-30 09:34:00|15863.14|15743.14|15861.31|15741.31|15863.14|15743.14|15861.31|15741.31|9
1622367250000|2021-05-30 09:34:10|15862.75|15742.75|15863.89|15743.89|15864.62|15744.62|15862.65|15742.65|10
1622367260000|2021-05-30 09:34:20|15863.66|15743.66|15864.58|15744.58|15864.58|15744.58|15863.57|15743.57|10
1622367270000|2021-05-30 09:34:30|15865.77|15745.77|15870.95|15750.95|15870.95|15750.95|15862.81|15742.81|10
1622367280000|2021-05-30 09:34:40|15870.97|15750.97|15876.12|15756.12|15876.12|15756.12|15870.97|15750.97|10
1622367290000|2021-05-30 09:34:50|15876.66|15756.66|15883.3|15763.3|15883.3|15763.3|15876.3|15756.3|10
1622367300000|2021-05-30 09:35:00|15882.58|15762.58|15885.04|15765.04|15886.02|15766.02|15882.58|15762.58|10
1622367310000|2021-05-30 09:35:10|15883.58|15763.58|15881.73|15761.73|15883.63|15763.63|15881.73|15761.73|10
1622367320000|2021-05-30 09:35:20|15881.24|15761.24|15882.24|15762.24|15882.24|15762.24|15880.98|15760.98|10
1622367330000|2021-05-30 09:35:30|15882.3|15762.3|15888.2|15768.2|15888.2|15768.2|15882.3|15762.3|9
1622367340000|2021-05-30 09:35:40|15887.46|15767.46|15886.88|15766.88|15887.54|15767.54|15885.63|15765.63|10
1622367350000|2021-05-30 09:35:50|15885.87|15765.87|15885.15|15765.15|15886.67|15766.67|15885.15|15765.15|9
1622367360000|2021-05-30 09:36:00|15884.99|15764.99|15883.97|15763.97|15885.24|15765.24|15883.9|15763.9|10
1622367370000|2021-05-30 09:36:10|15883.93|15763.93|15883.91|15763.91|15884.42|15764.42|15882.85|15762.85|10
1622367380000|2021-05-30 09:36:20|15883.95|15763.95|15885.07|15765.07|15885.33|15765.33|15883.6|15763.6|10
1622367390000|2021-05-30 09:36:30|15885.6|15765.6|15883.91|15763.91|15885.74|15765.74|15883.74|15763.74|10
1622367400000|2021-05-30 09:36:40|15883.95|15763.95|15883.51|15763.51|15884.09|15764.09|15882.43|15762.43|10
1622367410000|2021-05-30 09:36:50|15882.7|15762.7|15883.33|15763.33|15883.93|15763.93|15882.28|15762.28|10
1622367420000|2021-05-30 09:37:00|15882.99|15762.99|15881.35|15761.35|15882.99|15762.99|15880.98|15760.98|10
1622367430000|2021-05-30 09:37:10|15881.24|15761.24|15876.8|15756.8|15881.43|15761.43|15876.8|15756.8|10
1622367440000|2021-05-30 09:37:20|15876.49|15756.49|15868.86|15748.86|15876.49|15756.49|15868.86|15748.86|10
1622367450000|2021-05-30 09:37:30|15868.6|15748.6|15851.18|15731.18|15868.6|15748.6|15851.18|15731.18|10
1622367460000|2021-05-30 09:37:40|15850.48|15730.48|15844.9|15724.9|15850.48|15730.48|15844.9|15724.9|10
1622367470000|2021-05-30 09:37:50|15845.8|15725.8|15842.33|15722.33|15845.8|15725.8|15842.33|15722.33|10
1622367480000|2021-05-30 09:38:00|15842.16|15722.16|15843.23|15723.23|15844.2|15724.2|15842.03|15722.03|10
1622367490000|2021-05-30 09:38:10|15843.81|15723.81|15841.09|15721.09|15844.81|15724.81|15841.09|15721.09|10
1622367500000|2021-05-30 09:38:20|15841.4|15721.4|15840.02|15720.02|15841.4|15721.4|15838.45|15718.45|10
1622367510000|2021-05-30 09:38:30|15839.61|15719.61|15836.71|15716.71|15839.93|15719.93|15836.71|15716.71|10
1622367520000|2021-05-30 09:38:40|15835.89|15715.89|15832.33|15712.33|15835.89|15715.89|15831.38|15711.38|10
1622367530000|2021-05-30 09:38:50|15832.1|15712.1|15836.76|15716.76|15836.83|15716.83|15832.1|15712.1|10
1622367540000|2021-05-30 09:39:00|15837.06|15717.06|15844.7|15724.7|15844.7|15724.7|15830.61|15710.61|10
1622367550000|2021-05-30 09:39:10|15847.31|15727.31|15851.45|15731.45|15851.63|15731.63|15847.31|15727.31|10
1622367560000|2021-05-30 09:39:20|15849.94|15729.94|15851.72|15731.72|15851.72|15731.72|15849.93|15729.93|9
1622367570000|2021-05-30 09:39:30|15852.08|15732.08|15854.8|15734.8|15856.44|15736.44|15852.08|15732.08|10
1622367580000|2021-05-30 09:39:40|15854.1|15734.1|15854.58|15734.58|15854.59|15734.59|15853.95|15733.95|10
1622367590000|2021-05-30 09:39:50|15854.12|15734.12|15856.86|15736.86|15856.86|15736.86|15854.06|15734.06|10
1622367600000|2021-05-30 09:40:00|15855.56|15735.56|15862.31|15742.31|15862.31|15742.31|15854.75|15734.75|10
1622367610000|2021-05-30 09:40:10|15862.69|15742.69|15863.94|15743.94|15863.94|15743.94|15862.29|15742.29|9
1622367620000|2021-05-30 09:40:20|15863.83|15743.83|15866|15746|15866.94|15746.94|15863.83|15743.83|10
1622367630000|2021-05-30 09:40:30|15866.3|15746.3|15879.02|15759.02|15879.02|15759.02|15866.3|15746.3|10
1622367640000|2021-05-30 09:40:40|15878.32|15758.32|15881.69|15761.69|15881.69|15761.69|15878.06|15758.06|10
1622367650000|2021-05-30 09:40:50|15881.8|15761.8|15883.64|15763.64|15884.38|15764.38|15881.8|15761.8|10
1622367660000|2021-05-30 09:41:00|15883.71|15763.71|15885.18|15765.18|15885.34|15765.34|15883.64|15763.64|10
1622367670000|2021-05-30 09:41:10|15885.38|15765.38|15892.1|15772.1|15892.11|15772.11|15885.38|15765.38|10
1622367680000|2021-05-30 09:41:20|15891.57|15771.57|15894.6|15774.6|15894.6|15774.6|15891.33|15771.33|10
1622367690000|2021-05-30 09:41:30|15894.47|15774.47|15897.27|15777.27|15897.27|15777.27|15894.47|15774.47|10
1622367700000|2021-05-30 09:41:40|15897.57|15777.57|15897.56|15777.56|15898.37|15778.37|15897.39|15777.39|10
1622367710000|2021-05-30 09:41:50|15898.83|15778.83|15901.67|15781.67|15901.67|15781.67|15898.83|15778.83|10
1622367720000|2021-05-30 09:42:00|15901.68|15781.68|15908.29|15788.29|15908.29|15788.29|15901.68|15781.68|10
1622367730000|2021-05-30 09:42:10|15908.02|15788.02|15910.43|15790.43|15911.94|15791.94|15907.61|15787.61|9
1622367740000|2021-05-30 09:42:20|15909.74|15789.74|15909.08|15789.08|15909.74|15789.74|15907.71|15787.71|10
1622367750000|2021-05-30 09:42:30|15909.59|15789.59|15910.25|15790.25|15910.25|15790.25|15908.66|15788.66|10
1622367760000|2021-05-30 09:42:40|15909.88|15789.88|15912.53|15792.53|15912.79|15792.79|15909.48|15789.48|10
1622367770000|2021-05-30 09:42:50|15912.85|15792.85|15917.18|15797.18|15917.28|15797.28|15912.85|15792.85|10
1622367780000|2021-05-30 09:43:00|15917.21|15797.21|15914.62|15794.62|15917.21|15797.21|15914.62|15794.62|10
1622367790000|2021-05-30 09:43:10|15913.55|15793.55|15912.03|15792.03|15913.55|15793.55|15912.03|15792.03|9
1622367800000|2021-05-30 09:43:20|15912.12|15792.12|15912.66|15792.66|15913.3|15793.3|15911.64|15791.64|10
1622367810000|2021-05-30 09:43:30|15913.13|15793.13|15913.97|15793.97|15915.04|15795.04|15913.13|15793.13|10
1622367820000|2021-05-30 09:43:40|15914.82|15794.82|15914.46|15794.46|15915.44|15795.44|15914|15794|10
1622367830000|2021-05-30 09:43:50|15914.35|15794.35|15916.4|15796.4|15916.4|15796.4|15913.83|15793.83|10
1622367840000|2021-05-30 09:44:00|15916.42|15796.42|15921.66|15801.66|15921.66|15801.66|15916.42|15796.42|10
1622367850000|2021-05-30 09:44:10|15921.87|15801.87|15919.53|15799.53|15922.35|15802.35|15918.69|15798.69|10
1622367860000|2021-05-30 09:44:20|15919.25|15799.25|15920.47|15800.47|15920.54|15800.54|15919.25|15799.25|9
1622367870000|2021-05-30 09:44:30|15920.98|15800.98|15920.26|15800.26|15920.98|15800.98|15919.86|15799.86|10
1622367880000|2021-05-30 09:44:40|15920.04|15800.04|15919.5|15799.5|15920.19|15800.19|15919.25|15799.25|9
1622367890000|2021-05-30 09:44:50|15920.44|15800.44|15921.53|15801.53|15921.58|15801.58|15920.44|15800.44|9
1622367900000|2021-05-30 09:45:00|15921.54|15801.54|15920.3|15800.3|15922.23|15802.23|15920.3|15800.3|10
1622367910000|2021-05-30 09:45:10|15920.2|15800.2|15917.33|15797.33|15920.91|15800.91|15917.33|15797.33|10
1622367920000|2021-05-30 09:45:20|15917.74|15797.74|15916.17|15796.17|15918.04|15798.04|15915.92|15795.92|9
1622367930000|2021-05-30 09:45:30|15916.1|15796.1|15913.03|15793.03|15916.1|15796.1|15913.03|15793.03|9
1622367940000|2021-05-30 09:45:40|15912.02|15792.02|15906.45|15786.45|15913.13|15793.13|15906.45|15786.45|10
1622367950000|2021-05-30 09:45:50|15906.15|15786.15|15904.73|15784.73|15907.26|15787.26|15904.71|15784.71|10
1622367960000|2021-05-30 09:46:00|15904.61|15784.61|15905.08|15785.08|15905.3|15785.3|15904.4|15784.4|10
1622367970000|2021-05-30 09:46:10|15905.84|15785.84|15911.52|15791.52|15911.52|15791.52|15905.84|15785.84|10
1622367980000|2021-05-30 09:46:20|15911.41|15791.41|15912.07|15792.07|15912.07|15792.07|15911.36|15791.36|9
1622367990000|2021-05-30 09:46:30|15912.4|15792.4|15916.36|15796.36|15916.36|15796.36|15912.4|15792.4|10
1622368000000|2021-05-30 09:46:40|15917.09|15797.09|15921.72|15801.72|15921.72|15801.72|15917.09|15797.09|10
1622368010000|2021-05-30 09:46:50|15922.04|15802.04|15926.28|15806.28|15926.28|15806.28|15922.04|15802.04|10
1622368020000|2021-05-30 09:47:00|15926.98|15806.98|15928.15|15808.15|15928.34|15808.34|15926.98|15806.98|10
1622368030000|2021-05-30 09:47:10|15928.54|15808.54|15930.96|15810.96|15931.23|15811.23|15928.54|15808.54|10
1622368040000|2021-05-30 09:47:20|15931.12|15811.12|15932.03|15812.03|15932.46|15812.46|15931.12|15811.12|10
1622368050000|2021-05-30 09:47:30|15932|15812|15932.27|15812.27|15932.64|15812.64|15931.43|15811.43|10
1622368060000|2021-05-30 09:47:40|15932.78|15812.78|15935.89|15815.89|15935.92|15815.92|15932.64|15812.64|10
1622368070000|2021-05-30 09:47:50|15937.07|15817.07|15937.82|15817.82|15938.11|15818.11|15937.07|15817.07|9
1622368080000|2021-05-30 09:48:00|15937.54|15817.54|15937.72|15817.72|15937.97|15817.97|15937.25|15817.25|9
1622368090000|2021-05-30 09:48:10|15937.32|15817.32|15936.75|15816.75|15937.59|15817.59|15936.65|15816.65|10
1622368100000|2021-05-30 09:48:20|15936.84|15816.84|15937.73|15817.73|15938.18|15818.18|15936.84|15816.84|10
1622368110000|2021-05-30 09:48:30|15937.85|15817.85|15934.4|15814.4|15937.91|15817.91|15934.4|15814.4|10
1622368120000|2021-05-30 09:48:40|15934.71|15814.71|15932.01|15812.01|15934.71|15814.71|15931.55|15811.55|9
1622368130000|2021-05-30 09:48:50|15932.29|15812.29|15928.07|15808.07|15932.29|15812.29|15928.07|15808.07|9
1622368140000|2021-05-30 09:49:00|15928.16|15808.16|15925.31|15805.31|15928.33|15808.33|15925.31|15805.31|10
1622368150000|2021-05-30 09:49:10|15924.35|15804.35|15920.99|15800.99|15924.35|15804.35|15920.99|15800.99|9
1622368160000|2021-05-30 09:49:20|15920.96|15800.96|15920.38|15800.38|15921.27|15801.27|15920.38|15800.38|9
1622368170000|2021-05-30 09:49:30|15920.91|15800.91|15918.49|15798.49|15920.93|15800.93|15918.44|15798.44|10
1622368180000|2021-05-30 09:49:40|15918.7|15798.7|15915.04|15795.04|15918.7|15798.7|15915.04|15795.04|10
1622368190000|2021-05-30 09:49:50|15914.53|15794.53|15909.51|15789.51|15914.53|15794.53|15909.51|15789.51|10
1622368200000|2021-05-30 09:50:00|15909.47|15789.47|15908.18|15788.18|15909.52|15789.52|15907.39|15787.39|10
1622368210000|2021-05-30 09:50:10|15908.31|15788.31|15912.51|15792.51|15912.51|15792.51|15908.27|15788.27|10
1622368220000|2021-05-30 09:50:20|15911.63|15791.63|15912.36|15792.36|15912.42|15792.42|15911.27|15791.27|10
1622368230000|2021-05-30 09:50:30|15912.62|15792.62|15915.27|15795.27|15915.27|15795.27|15912.35|15792.35|10
1622368240000|2021-05-30 09:50:40|15915|15795|15915.95|15795.95|15916.11|15796.11|15915|15795|10
1622368250000|2021-05-30 09:50:50|15915.76|15795.76|15920.32|15800.32|15920.32|15800.32|15915.76|15795.76|10
1622368260000|2021-05-30 09:51:00|15920.24|15800.24|15926.99|15806.99|15926.99|15806.99|15920.24|15800.24|9
1622368270000|2021-05-30 09:51:10|15927.49|15807.49|15928.88|15808.88|15929.72|15809.72|15927.49|15807.49|9
1622368280000|2021-05-30 09:51:20|15928.97|15808.97|15933.62|15813.62|15933.62|15813.62|15928.97|15808.97|10
1622368290000|2021-05-30 09:51:30|15934.39|15814.39|15934.73|15814.73|15934.9|15814.9|15933.93|15813.93|10
1622368300000|2021-05-30 09:51:40|15934.51|15814.51|15932.83|15812.83|15934.51|15814.51|15931.87|15811.87|9
1622368310000|2021-05-30 09:51:50|15930.02|15810.02|15926.67|15806.67|15930.02|15810.02|15926.13|15806.13|10
1622368320000|2021-05-30 09:52:00|15927.11|15807.11|15931.13|15811.13|15931.13|15811.13|15925.84|15805.84|10
1622368330000|2021-05-30 09:52:10|15931.16|15811.16|15932.35|15812.35|15932.35|15812.35|15931.16|15811.16|9
1622368340000|2021-05-30 09:52:20|15931.99|15811.99|15936.96|15816.96|15937.18|15817.18|15931.99|15811.99|10
1622368350000|2021-05-30 09:52:30|15938.63|15818.63|15948.08|15828.08|15948.13|15828.13|15938.63|15818.63|10
1622368360000|2021-05-30 09:52:40|15948.2|15828.2|15951.2|15831.2|15951.2|15831.2|15948.2|15828.2|10
1622368370000|2021-05-30 09:52:50|15951.18|15831.18|15955.43|15835.43|15955.67|15835.67|15951.18|15831.18|10
1622368380000|2021-05-30 09:53:00|15954.45|15834.45|15960.76|15840.76|15960.76|15840.76|15954.45|15834.45|10
1622368390000|2021-05-30 09:53:10|15962.14|15842.14|15962.22|15842.22|15963.79|15843.79|15962.13|15842.13|10
1622368400000|2021-05-30 09:53:20|15961.49|15841.49|15957.93|15837.93|15961.53|15841.53|15957.93|15837.93|10
1622368410000|2021-05-30 09:53:30|15958.05|15838.05|15956.4|15836.4|15958.05|15838.05|15956.15|15836.15|10
1622368420000|2021-05-30 09:53:40|15956.5|15836.5|15957.65|15837.65|15957.65|15837.65|15955.59|15835.59|10
1622368430000|2021-05-30 09:53:50|15957.6|15837.6|15957.53|15837.53|15957.76|15837.76|15955.46|15835.46|9
1622368440000|2021-05-30 09:54:00|15957.49|15837.49|15958.14|15838.14|15958.44|15838.44|15957.18|15837.18|10
1622368450000|2021-05-30 09:54:10|15958.49|15838.49|15961.17|15841.17|15961.17|15841.17|15958.49|15838.49|10
1622368460000|2021-05-30 09:54:20|15961.25|15841.25|15965.45|15845.45|15965.45|15845.45|15961.25|15841.25|10
1622368470000|2021-05-30 09:54:30|15967.69|15847.69|15968.69|15848.69|15970.9|15850.9|15967.69|15847.69|10
1622368480000|2021-05-30 09:54:40|15968.18|15848.18|15969.5|15849.5|15969.5|15849.5|15967.63|15847.63|10
1622368490000|2021-05-30 09:54:50|15969.92|15849.92|15970.64|15850.64|15971.43|15851.43|15969.92|15849.92|10
1622368500000|2021-05-30 09:55:00|15970.91|15850.91|15970.21|15850.21|15971.31|15851.31|15969.74|15849.74|10
1622368510000|2021-05-30 09:55:10|15971.19|15851.19|15972.64|15852.64|15973.31|15853.31|15971.04|15851.04|10
1622368520000|2021-05-30 09:55:20|15973.19|15853.19|15970.78|15850.78|15973.24|15853.24|15970.47|15850.47|10
1622368530000|2021-05-30 09:55:30|15971.23|15851.23|15971.21|15851.21|15971.48|15851.48|15970.71|15850.71|10
1622368540000|2021-05-30 09:55:40|15970.66|15850.66|15972.2|15852.2|15972.2|15852.2|15970.49|15850.49|10
1622368550000|2021-05-30 09:55:50|15972.15|15852.15|15972.22|15852.22|15972.25|15852.25|15971.63|15851.63|10
1622368560000|2021-05-30 09:56:00|15972.02|15852.02|15972.25|15852.25|15972.25|15852.25|15970.44|15850.44|10
1622368570000|2021-05-30 09:56:10|15972.18|15852.18|15974.68|15854.68|15975|15855|15972.18|15852.18|10
1622368580000|2021-05-30 09:56:20|15974.84|15854.84|15974.82|15854.82|15975.07|15855.07|15974.35|15854.35|10
1622368590000|2021-05-30 09:56:30|15974.4|15854.4|15972.87|15852.87|15974.4|15854.4|15972.83|15852.83|10
1622368600000|2021-05-30 09:56:40|15973.29|15853.29|15971.57|15851.57|15973.56|15853.56|15971.44|15851.44|10
1622368610000|2021-05-30 09:56:50|15971.79|15851.79|15971.2|15851.2|15971.79|15851.79|15970.79|15850.79|10
1622368620000|2021-05-30 09:57:00|15971.8|15851.8|15971.45|15851.45|15972.38|15852.38|15971.45|15851.45|8
1622368630000|2021-05-30 09:57:10|15970.89|15850.89|15966.91|15846.91|15971.25|15851.25|15966.91|15846.91|10
1622368640000|2021-05-30 09:57:20|15966.6|15846.6|15967.71|15847.71|15967.96|15847.96|15966.25|15846.25|10
1622368650000|2021-05-30 09:57:30|15967.73|15847.73|15967.76|15847.76|15968.73|15848.73|15967.28|15847.28|10
1622368660000|2021-05-30 09:57:40|15967.78|15847.78|15968.84|15848.84|15968.84|15848.84|15967.13|15847.13|10
1622368670000|2021-05-30 09:57:50|15968.66|15848.66|15968.97|15848.97|15970.48|15850.48|15968.66|15848.66|10
1622368680000|2021-05-30 09:58:00|15968.05|15848.05|15967.87|15847.87|15968.05|15848.05|15967.01|15847.01|10
1622368690000|2021-05-30 09:58:10|15967.23|15847.23|15968.76|15848.76|15969.62|15849.62|15967.23|15847.23|9
1622368700000|2021-05-30 09:58:20|15969|15849|15965.93|15845.93|15969|15849|15965.93|15845.93|10
1622368710000|2021-05-30 09:58:30|15965.69|15845.69|15962.13|15842.13|15966.05|15846.05|15961.94|15841.94|10
1622368720000|2021-05-30 09:58:40|15961.99|15841.99|15958.63|15838.63|15962.22|15842.22|15958.63|15838.63|10
1622368730000|2021-05-30 09:58:50|15957.89|15837.89|15954.06|15834.06|15957.89|15837.89|15954.06|15834.06|10
1622368740000|2021-05-30 09:59:00|15953.33|15833.33|15950.26|15830.26|15953.35|15833.35|15950.26|15830.26|10
1622368750000|2021-05-30 09:59:10|15949.38|15829.38|15946.89|15826.89|15949.38|15829.38|15946.89|15826.89|9
1622368760000|2021-05-30 09:59:20|15947.06|15827.06|15947.02|15827.02|15947.92|15827.92|15947.01|15827.01|10
1622368770000|2021-05-30 09:59:30|15947.4|15827.4|15944.74|15824.74|15947.4|15827.4|15944.74|15824.74|10
1622368780000|2021-05-30 09:59:40|15944.13|15824.13|15943.14|15823.14|15944.13|15824.13|15943.01|15823.01|10
1622368790000|2021-05-30 09:59:50|15942.88|15822.88|15943.47|15823.47|15943.47|15823.47|15942.42|15822.42|9
1622368800000|2021-05-30 10:00:00|15943.35|15823.35|15946.73|15826.73|15946.73|15826.73|15943.26|15823.26|10
1622368810000|2021-05-30 10:00:10|15946.88|15826.88|15950.6|15830.6|15950.6|15830.6|15946.03|15826.03|10
1622368820000|2021-05-30 10:00:20|15950.83|15830.83|15955.15|15835.15|15955.15|15835.15|15950.83|15830.83|10
1622368830000|2021-05-30 10:00:30|15955.49|15835.49|15957.23|15837.23|15957.28|15837.28|15955.49|15835.49|10
1622368840000|2021-05-30 10:00:40|15957.35|15837.35|15959.97|15839.97|15959.97|15839.97|15957.35|15837.35|9
1622368850000|2021-05-30 10:00:50|15959.86|15839.86|15960.43|15840.43|15960.6|15840.6|15959.86|15839.86|9
1622368860000|2021-05-30 10:01:00|15960.31|15840.31|15962.64|15842.64|15962.64|15842.64|15959.68|15839.68|10
1622368870000|2021-05-30 10:01:10|15963.49|15843.49|15968.52|15848.52|15968.52|15848.52|15962.45|15842.45|10
1622368880000|2021-05-30 10:01:20|15969.13|15849.13|15970.43|15850.43|15971.19|15851.19|15969.13|15849.13|10
1622368890000|2021-05-30 10:01:30|15970.44|15850.44|15968.07|15848.07|15970.44|15850.44|15968.07|15848.07|10
1622368900000|2021-05-30 10:01:40|15968.45|15848.45|15968.13|15848.13|15968.77|15848.77|15967.71|15847.71|10
1622368910000|2021-05-30 10:01:50|15967.87|15847.87|15967.49|15847.49|15968.82|15848.82|15967.27|15847.27|10
1622368920000|2021-05-30 10:02:00|15967.64|15847.64|15971.05|15851.05|15971.05|15851.05|15967.04|15847.04|10
1622368930000|2021-05-30 10:02:10|15971.21|15851.21|15972.63|15852.63|15973.44|15853.44|15971.21|15851.21|10
1622368940000|2021-05-30 10:02:20|15972.77|15852.77|15976.21|15856.21|15976.21|15856.21|15972.39|15852.39|10
1622368950000|2021-05-30 10:02:30|15976.42|15856.42|15980.09|15860.09|15980.09|15860.09|15976.42|15856.42|10
1622368960000|2021-05-30 10:02:40|15980.08|15860.08|15980.2|15860.2|15980.42|15860.42|15979.9|15859.9|10
1622368970000|2021-05-30 10:02:50|15981.4|15861.4|15985.3|15865.3|15985.7|15865.7|15981.4|15861.4|10
1622368980000|2021-05-30 10:03:00|15984.92|15864.92|15987.67|15867.67|15987.67|15867.67|15984.44|15864.44|10
1622368990000|2021-05-30 10:03:10|15988.95|15868.95|15992.63|15872.63|15992.63|15872.63|15988.95|15868.95|10
1622369000000|2021-05-30 10:03:20|15993.49|15873.49|15996.4|15876.4|15996.91|15876.91|15993.35|15873.35|10
1622369010000|2021-05-30 10:03:30|15996.66|15876.66|16003.24|15883.24|16003.24|15883.24|15996.56|15876.56|10
1622369020000|2021-05-30 10:03:40|16005.91|15885.91|16012.5|15892.5|16012.5|15892.5|16005.91|15885.91|10
1622369030000|2021-05-30 10:03:50|16012.6|15892.6|16012.93|15892.93|16013.5|15893.5|16012.6|15892.6|10
1622369040000|2021-05-30 10:04:00|16014.72|15894.72|16019.36|15899.36|16019.36|15899.36|16014.72|15894.72|9
1622369050000|2021-05-30 10:04:10|16019.45|15899.45|16022.55|15902.55|16022.55|15902.55|16019.35|15899.35|10
1622369060000|2021-05-30 10:04:20|16022.21|15902.21|16023.71|15903.71|16024.45|15904.45|16022.19|15902.19|10
1622369070000|2021-05-30 10:04:30|16024.66|15904.66|16023.92|15903.92|16024.85|15904.85|16023.86|15903.86|10
1622369080000|2021-05-30 10:04:40|16024.49|15904.49|16025.67|15905.67|16025.9|15905.9|16024.49|15904.49|10
1622369090000|2021-05-30 10:04:50|16026.27|15906.27|16029.45|15909.45|16029.76|15909.76|16025.92|15905.92|10
1622369100000|2021-05-30 10:05:00|16029.4|15909.4|16021.02|15901.02|16029.4|15909.4|16020.58|15900.58|10
1622369110000|2021-05-30 10:05:10|16019.64|15899.64|16012.48|15892.48|16019.64|15899.64|16012.48|15892.48|10
1622369120000|2021-05-30 10:05:20|16011.87|15891.87|16006.03|15886.03|16011.87|15891.87|16006.03|15886.03|10
1622369130000|2021-05-30 10:05:30|16006.34|15886.34|15997.78|15877.78|16006.34|15886.34|15997.78|15877.78|9
1622369140000|2021-05-30 10:05:40|15997.55|15877.55|15996.77|15876.77|15998.22|15878.22|15996.77|15876.77|10
1622369150000|2021-05-30 10:05:50|15996.68|15876.68|15993.27|15873.27|15996.68|15876.68|15992.55|15872.55|10
1622369160000|2021-05-30 10:06:00|15992.34|15872.34|15991.11|15871.11|15992.34|15872.34|15989.46|15869.46|10
1622369170000|2021-05-30 10:06:10|15990.87|15870.87|15995.34|15875.34|15995.34|15875.34|15990.87|15870.87|10
1622369180000|2021-05-30 10:06:20|15995.12|15875.12|15999.11|15879.11|15999.59|15879.59|15995.12|15875.12|10
1622369190000|2021-05-30 10:06:30|15999.24|15879.24|16002.49|15882.49|16002.7|15882.7|15999.24|15879.24|10
1622369200000|2021-05-30 10:06:40|16003.1|15883.1|16005.52|15885.52|16006|15886|16003.08|15883.08|10
1622369210000|2021-05-30 10:06:50|16005.54|15885.54|16006.49|15886.49|16006.72|15886.72|16005.54|15885.54|10
1622369220000|2021-05-30 10:07:00|16006.2|15886.2|16004.92|15884.92|16006.63|15886.63|16004.92|15884.92|10
1622369230000|2021-05-30 10:07:10|16003.83|15883.83|16001.29|15881.29|16003.83|15883.83|16001.29|15881.29|10
1622369240000|2021-05-30 10:07:20|16001.36|15881.36|15996.02|15876.02|16001.36|15881.36|15996.02|15876.02|10
1622369250000|2021-05-30 10:07:30|15995.71|15875.71|15992.8|15872.8|15995.71|15875.71|15992.8|15872.8|10
1622369260000|2021-05-30 10:07:40|15992.15|15872.15|15983.19|15863.19|15992.15|15872.15|15983.19|15863.19|10
1622369270000|2021-05-30 10:07:50|15983.06|15863.06|15977.82|15857.82|15983.06|15863.06|15977.82|15857.82|10
1622369280000|2021-05-30 10:08:00|15977.29|15857.29|15979.37|15859.37|15979.37|15859.37|15976.09|15856.09|10
1622369290000|2021-05-30 10:08:10|15979.42|15859.42|15979.68|15859.68|15983|15863|15979.19|15859.19|10
1622369300000|2021-05-30 10:08:20|15979.89|15859.89|15980.86|15860.86|15980.86|15860.86|15979.31|15859.31|10
1622369310000|2021-05-30 10:08:30|15980.62|15860.62|15982.16|15862.16|15982.55|15862.55|15980.47|15860.47|10
1622369320000|2021-05-30 10:08:40|15982.15|15862.15|15985.64|15865.64|15986.09|15866.09|15982.15|15862.15|10
1622369330000|2021-05-30 10:08:50|15985.2|15865.2|15987.18|15867.18|15987.43|15867.43|15985.2|15865.2|10
1622369340000|2021-05-30 10:09:00|15987.19|15867.19|15984.73|15864.73|15988.27|15868.27|15984.73|15864.73|10
1622369350000|2021-05-30 10:09:10|15982.11|15862.11|15978.42|15858.42|15982.11|15862.11|15977.71|15857.71|10
1622369360000|2021-05-30 10:09:20|15978|15858|15978.76|15858.76|15978.87|15858.87|15977.56|15857.56|10
1622369370000|2021-05-30 10:09:30|15978.99|15858.99|15978.75|15858.75|15979.72|15859.72|15978.49|15858.49|10
1622369380000|2021-05-30 10:09:40|15979.35|15859.35|15977.83|15857.83|15979.35|15859.35|15977.79|15857.79|10
1622369390000|2021-05-30 10:09:50|15977.75|15857.75|15974.46|15854.46|15977.75|15857.75|15974.45|15854.45|10
1622369400000|2021-05-30 10:10:00|15974.37|15854.37|15969.12|15849.12|15974.72|15854.72|15969.12|15849.12|10
1622369410000|2021-05-30 10:10:10|15968.79|15848.79|15966.64|15846.64|15968.79|15848.79|15965.88|15845.88|10
1622369420000|2021-05-30 10:10:20|15966.6|15846.6|15958.3|15838.3|15966.6|15846.6|15958.3|15838.3|10
1622369430000|2021-05-30 10:10:30|15957.73|15837.73|15944.11|15824.11|15957.73|15837.73|15944.11|15824.11|10
1622369440000|2021-05-30 10:10:40|15943.79|15823.79|15942.06|15822.06|15943.79|15823.79|15942.06|15822.06|10
1622369450000|2021-05-30 10:10:50|15941.71|15821.71|15942.24|15822.24|15942.57|15822.57|15940.92|15820.92|10
1622369460000|2021-05-30 10:11:00|15942.41|15822.41|15938.01|15818.01|15943.02|15823.02|15938.01|15818.01|10
1622369470000|2021-05-30 10:11:10|15937.83|15817.83|15933.92|15813.92|15938.11|15818.11|15933.92|15813.92|10
1622369480000|2021-05-30 10:11:20|15932.29|15812.29|15923.78|15803.78|15932.29|15812.29|15923.78|15803.78|10
1622369490000|2021-05-30 10:11:30|15922.42|15802.42|15921.69|15801.69|15922.71|15802.71|15920.71|15800.71|10
1622369500000|2021-05-30 10:11:40|15922.12|15802.12|15921.25|15801.25|15922.12|15802.12|15920.95|15800.95|10
1622369510000|2021-05-30 10:11:50|15921.05|15801.05|15925.12|15805.12|15925.12|15805.12|15921.05|15801.05|10
1622369520000|2021-05-30 10:12:00|15924.78|15804.78|15924.7|15804.7|15926.27|15806.27|15924.7|15804.7|10
1622369530000|2021-05-30 10:12:10|15924.07|15804.07|15924.27|15804.27|15924.27|15804.27|15922.84|15802.84|10
1622369540000|2021-05-30 10:12:20|15924.57|15804.57|15928.46|15808.46|15928.46|15808.46|15924.57|15804.57|10
1622369550000|2021-05-30 10:12:30|15928.96|15808.96|15924.79|15804.79|15929.38|15809.38|15924.79|15804.79|10
1622369560000|2021-05-30 10:12:40|15923.91|15803.91|15922.08|15802.08|15923.91|15803.91|15921.68|15801.68|10
1622369570000|2021-05-30 10:12:50|15921.79|15801.79|15921.26|15801.26|15921.87|15801.87|15919.32|15799.32|10
1622369580000|2021-05-30 10:13:00|15921.58|15801.58|15920.12|15800.12|15922.1|15802.1|15920.12|15800.12|10
1622369590000|2021-05-30 10:13:10|15919.37|15799.37|15912.54|15792.54|15919.61|15799.61|15912.54|15792.54|10
1622369600000|2021-05-30 10:13:20|15911.3|15791.3|15903.11|15783.11|15911.3|15791.3|15902.48|15782.48|10
1622369610000|2021-05-30 10:13:30|15902.22|15782.22|15900.28|15780.28|15902.22|15782.22|15900.28|15780.28|10
1622369620000|2021-05-30 10:13:40|15897.4|15777.4|15888.25|15768.25|15897.4|15777.4|15888.25|15768.25|10
1622369630000|2021-05-30 10:13:50|15888.23|15768.23|15879.32|15759.32|15888.23|15768.23|15879.32|15759.32|10
1622369640000|2021-05-30 10:14:00|15878.52|15758.52|15875.53|15755.53|15878.52|15758.52|15873.96|15753.96|10
1622369650000|2021-05-30 10:14:10|15875.97|15755.97|15874.55|15754.55|15876|15756|15873.78|15753.78|10
1622369660000|2021-05-30 10:14:20|15876.61|15756.61|15867.79|15747.79|15876.61|15756.61|15867.79|15747.79|10
1622369670000|2021-05-30 10:14:30|15868.24|15748.24|15846.55|15726.55|15868.24|15748.24|15846.55|15726.55|10
1622369680000|2021-05-30 10:14:40|15846.19|15726.19|15831.89|15711.89|15846.19|15726.19|15831.89|15711.89|10
1622369690000|2021-05-30 10:14:50|15831.94|15711.94|15824.34|15704.34|15831.94|15711.94|15824.34|15704.34|10
1622369700000|2021-05-30 10:15:00|15822.28|15702.28|15818.98|15698.98|15822.28|15702.28|15814.3|15694.3|10
1622369710000|2021-05-30 10:15:10|15820.57|15700.57|15825.26|15705.26|15825.26|15705.26|15820.57|15700.57|10
1622369720000|2021-05-30 10:15:20|15825.58|15705.58|15839.06|15719.06|15839.06|15719.06|15825.58|15705.58|10
1622369730000|2021-05-30 10:15:30|15840.05|15720.05|15847.58|15727.58|15847.58|15727.58|15840.05|15720.05|10
1622369740000|2021-05-30 10:15:40|15850.14|15730.14|15851.38|15731.38|15852.81|15732.81|15849.94|15729.94|10
1622369750000|2021-05-30 10:15:50|15852.66|15732.66|15853.58|15733.58|15854.14|15734.14|15852.66|15732.66|10
1622369760000|2021-05-30 10:16:00|15853.79|15733.79|15853.62|15733.62|15854.74|15734.74|15853.62|15733.62|10
1622369770000|2021-05-30 10:16:10|15853.26|15733.26|15844.22|15724.22|15853.26|15733.26|15844.22|15724.22|10
1622369780000|2021-05-30 10:16:20|15843.43|15723.43|15846.35|15726.35|15846.45|15726.45|15842.44|15722.44|10
1622369790000|2021-05-30 10:16:30|15846.17|15726.17|15844.9|15724.9|15847.32|15727.32|15844.59|15724.59|10
1622369800000|2021-05-30 10:16:40|15846.34|15726.34|15848.01|15728.01|15849.15|15729.15|15846.34|15726.34|9
1622369810000|2021-05-30 10:16:50|15847.7|15727.7|15847.95|15727.95|15848.77|15728.77|15847.18|15727.18|10
1622369820000|2021-05-30 10:17:00|15847.37|15727.37|15852.59|15732.59|15852.59|15732.59|15847.37|15727.37|10
1622369830000|2021-05-30 10:17:10|15852.98|15732.98|15852.29|15732.29|15854.58|15734.58|15852.29|15732.29|10
1622369840000|2021-05-30 10:17:20|15853.43|15733.43|15849.86|15729.86|15853.43|15733.43|15849.74|15729.74|10
1622369850000|2021-05-30 10:17:30|15849.76|15729.76|15847.62|15727.62|15850.26|15730.26|15847.62|15727.62|10
1622369860000|2021-05-30 10:17:40|15847.28|15727.28|15848.79|15728.79|15850.31|15730.31|15846.49|15726.49|10
1622369870000|2021-05-30 10:17:50|15848.95|15728.95|15850.96|15730.96|15851.23|15731.23|15848.79|15728.79|9
1622369880000|2021-05-30 10:18:00|15850.01|15730.01|15850.53|15730.53|15850.53|15730.53|15847.65|15727.65|10
1622369890000|2021-05-30 10:18:10|15851.17|15731.17|15848.49|15728.49|15852.27|15732.27|15848.49|15728.49|10
1622369900000|2021-05-30 10:18:20|15848.43|15728.43|15847.4|15727.4|15849.24|15729.24|15847.4|15727.4|10
1622369910000|2021-05-30 10:18:30|15847.07|15727.07|15845.53|15725.53|15847.07|15727.07|15845.41|15725.41|10
1622369920000|2021-05-30 10:18:40|15845.31|15725.31|15845.05|15725.05|15845.6|15725.6|15845.04|15725.04|10
1622369930000|2021-05-30 10:18:50|15845.17|15725.17|15842.83|15722.83|15845.17|15725.17|15841.14|15721.14|10
1622369940000|2021-05-30 10:19:00|15842.77|15722.77|15844.37|15724.37|15844.7|15724.7|15842.72|15722.72|10
1622369950000|2021-05-30 10:19:10|15843.68|15723.68|15838.6|15718.6|15843.68|15723.68|15838.6|15718.6|10
1622369960000|2021-05-30 10:19:20|15837.25|15717.25|15833.54|15713.54|15837.47|15717.47|15833.54|15713.54|10
1622369970000|2021-05-30 10:19:30|15832.5|15712.5|15823.08|15703.08|15833.05|15713.05|15823.08|15703.08|10
1622369980000|2021-05-30 10:19:40|15822.05|15702.05|15817.77|15697.77|15822.05|15702.05|15817.38|15697.38|10
1622369990000|2021-05-30 10:19:50|15813.33|15693.33|15812.81|15692.81|15813.33|15693.33|15809.79|15689.79|10
1622370000000|2021-05-30 10:20:00|15813.14|15693.14|15815.68|15695.68|15815.68|15695.68|15813.14|15693.14|9
1622370010000|2021-05-30 10:20:10|15816.3|15696.3|15814.92|15694.92|15816.53|15696.53|15814.79|15694.79|10
1622370020000|2021-05-30 10:20:20|15815.11|15695.11|15820.38|15700.38|15820.38|15700.38|15815|15695|10
1622370030000|2021-05-30 10:20:30|15820.04|15700.04|15818.92|15698.92|15820.04|15700.04|15818.2|15698.2|10
1622370040000|2021-05-30 10:20:40|15821.27|15701.27|15826.42|15706.42|15826.42|15706.42|15821.27|15701.27|9
1622370050000|2021-05-30 10:20:50|15826.77|15706.77|15827.06|15707.06|15828.07|15708.07|15826.77|15706.77|10
1622370060000|2021-05-30 10:21:00|15827.02|15707.02|15827.09|15707.09|15828|15708|15826.81|15706.81|10
1622370070000|2021-05-30 10:21:10|15828.08|15708.08|15830.31|15710.31|15830.31|15710.31|15828.08|15708.08|10
1622370080000|2021-05-30 10:21:20|15830.61|15710.61|15828.87|15708.87|15830.61|15710.61|15828.87|15708.87|9
1622370090000|2021-05-30 10:21:30|15830.72|15710.72|15840.73|15720.73|15840.73|15720.73|15830.02|15710.02|10
1622370100000|2021-05-30 10:21:40|15840.68|15720.68|15844.57|15724.57|15844.57|15724.57|15840.68|15720.68|10
1622370110000|2021-05-30 10:21:50|15845.24|15725.24|15851.24|15731.24|15851.32|15731.32|15845.24|15725.24|10
1622370120000|2021-05-30 10:22:00|15851.66|15731.66|15855.14|15735.14|15855.14|15735.14|15851.21|15731.21|10
1622370130000|2021-05-30 10:22:10|15856.69|15736.69|15857.67|15737.67|15858.41|15738.41|15856.59|15736.59|10
1622370140000|2021-05-30 10:22:20|15858.5|15738.5|15860.91|15740.91|15860.91|15740.91|15858.5|15738.5|10
1622370150000|2021-05-30 10:22:30|15860.74|15740.74|15862.93|15742.93|15863.43|15743.43|15860.74|15740.74|10
1622370160000|2021-05-30 10:22:40|15862.44|15742.44|15860.48|15740.48|15862.54|15742.54|15860.48|15740.48|10
1622370170000|2021-05-30 10:22:50|15860.74|15740.74|15861.83|15741.83|15861.87|15741.87|15860.74|15740.74|10
1622370180000|2021-05-30 10:23:00|15862.23|15742.23|15868.93|15748.93|15869.24|15749.24|15861.86|15741.86|10
1622370190000|2021-05-30 10:23:10|15868.95|15748.95|15871.29|15751.29|15871.29|15751.29|15868.87|15748.87|10
1622370200000|2021-05-30 10:23:20|15871.31|15751.31|15879.39|15759.39|15879.39|15759.39|15871.31|15751.31|10
1622370210000|2021-05-30 10:23:30|15879.6|15759.6|15881.68|15761.68|15881.68|15761.68|15879.6|15759.6|10
1622370220000|2021-05-30 10:23:40|15881.72|15761.72|15882.92|15762.92|15883.3|15763.3|15881.72|15761.72|10
1622370230000|2021-05-30 10:23:50|15882.65|15762.65|15881.72|15761.72|15882.76|15762.76|15880.94|15760.94|10
1622370240000|2021-05-30 10:24:00|15882.12|15762.12|15891.93|15771.93|15891.93|15771.93|15882.12|15762.12|9
1622370250000|2021-05-30 10:24:10|15892.18|15772.18|15894.22|15774.22|15894.8|15774.8|15891.24|15771.24|10
1622370260000|2021-05-30 10:24:20|15894.32|15774.32|15895.76|15775.76|15895.76|15775.76|15894.24|15774.24|10
1622370270000|2021-05-30 10:24:30|15895.91|15775.91|15898.05|15778.05|15898.05|15778.05|15895.83|15775.83|8
1622370280000|2021-05-30 10:24:40|15898.21|15778.21|15900.13|15780.13|15900.79|15780.79|15898.21|15778.21|10
1622370290000|2021-05-30 10:24:50|15899.89|15779.89|15897.8|15777.8|15899.89|15779.89|15897.8|15777.8|10
1622370300000|2021-05-30 10:25:00|15897.35|15777.35|15898.46|15778.46|15898.46|15778.46|15896.76|15776.76|10
1622370310000|2021-05-30 10:25:10|15898.71|15778.71|15902.31|15782.31|15902.39|15782.39|15898.71|15778.71|10
1622370320000|2021-05-30 10:25:20|15902.45|15782.45|15901.21|15781.21|15903.67|15783.67|15901.21|15781.21|10
1622370330000|2021-05-30 10:25:30|15899.28|15779.28|15898.69|15778.69|15899.35|15779.35|15897.8|15777.8|10
1622370340000|2021-05-30 10:25:40|15898.6|15778.6|15897.36|15777.36|15898.6|15778.6|15897.36|15777.36|10
1622370350000|2021-05-30 10:25:50|15898.83|15778.83|15899.86|15779.86|15899.86|15779.86|15898.03|15778.03|10
1622370360000|2021-05-30 10:26:00|15900.95|15780.95|15901.87|15781.87|15902.6|15782.6|15900.95|15780.95|10
1622370370000|2021-05-30 10:26:10|15901.89|15781.89|15905.97|15785.97|15906.13|15786.13|15901.89|15781.89|10
1622370380000|2021-05-30 10:26:20|15905.14|15785.14|15907.66|15787.66|15907.66|15787.66|15904.83|15784.83|10
1622370390000|2021-05-30 10:26:30|15907.41|15787.41|15911.4|15791.4|15911.4|15791.4|15907.41|15787.41|10
1622370400000|2021-05-30 10:26:40|15911.39|15791.39|15911.93|15791.93|15913.73|15793.73|15910.97|15790.97|10
1622370410000|2021-05-30 10:26:50|15912.78|15792.78|15918.05|15798.05|15918.05|15798.05|15912.78|15792.78|10
1622370420000|2021-05-30 10:27:00|15918.81|15798.81|15921.94|15801.94|15922.13|15802.13|15918.81|15798.81|10
1622370430000|2021-05-30 10:27:10|15923.41|15803.41|15923.36|15803.36|15923.41|15803.41|15922.21|15802.21|9
1622370440000|2021-05-30 10:27:20|15924.47|15804.47|15925.59|15805.59|15925.59|15805.59|15923.56|15803.56|10
1622370450000|2021-05-30 10:27:30|15925.81|15805.81|15924.72|15804.72|15926.6|15806.6|15924.61|15804.61|10
1622370460000|2021-05-30 10:27:40|15924.33|15804.33|15920.92|15800.92|15924.33|15804.33|15919.38|15799.38|10
1622370470000|2021-05-30 10:27:50|15920.03|15800.03|15915.29|15795.29|15920.03|15800.03|15915.29|15795.29|10
1622370480000|2021-05-30 10:28:00|15915.76|15795.76|15913.74|15793.74|15915.76|15795.76|15913.52|15793.52|10
1622370490000|2021-05-30 10:28:10|15913.42|15793.42|15912.22|15792.22|15913.43|15793.43|15911.88|15791.88|10
1622370500000|2021-05-30 10:28:20|15911.69|15791.69|15914.4|15794.4|15916.32|15796.32|15911.69|15791.69|10
1622370510000|2021-05-30 10:28:30|15914.54|15794.54|15920.83|15800.83|15920.88|15800.88|15914.54|15794.54|10
1622370520000|2021-05-30 10:28:40|15920.7|15800.7|15922.52|15802.52|15922.52|15802.52|15920.7|15800.7|9
1622370530000|2021-05-30 10:28:50|15922.53|15802.53|15925.28|15805.28|15925.74|15805.74|15922.31|15802.31|10
1622370540000|2021-05-30 10:29:00|15926.3|15806.3|15927.1|15807.1|15927.6|15807.6|15926.3|15806.3|9
1622370550000|2021-05-30 10:29:10|15927.09|15807.09|15928.25|15808.25|15928.25|15808.25|15926.9|15806.9|10
1622370560000|2021-05-30 10:29:20|15929.94|15809.94|15936.54|15816.54|15936.69|15816.69|15929.94|15809.94|10
1622370570000|2021-05-30 10:29:30|15936.11|15816.11|15936.58|15816.58|15937.84|15817.84|15936.11|15816.11|10
1622370580000|2021-05-30 10:29:40|15937.25|15817.25|15928.85|15808.85|15937.25|15817.25|15928.85|15808.85|10
1622370590000|2021-05-30 10:29:50|15928.44|15808.44|15925.25|15805.25|15928.44|15808.44|15924.96|15804.96|10
1622370600000|2021-05-30 10:30:00|15924.69|15804.69|15933.04|15813.04|15933.04|15813.04|15924.69|15804.69|10
1622370610000|2021-05-30 10:30:10|15934.92|15814.92|15938.58|15818.58|15938.61|15818.61|15934.92|15814.92|10
1622370620000|2021-05-30 10:30:20|15939.01|15819.01|15941.61|15821.61|15941.61|15821.61|15938.8|15818.8|10
1622370630000|2021-05-30 10:30:30|15944.36|15824.36|15946.12|15826.12|15946.48|15826.48|15943.56|15823.56|10
1622370640000|2021-05-30 10:30:40|15947.28|15827.28|15950.54|15830.54|15950.54|15830.54|15947.04|15827.04|10
1622370650000|2021-05-30 10:30:50|15951.01|15831.01|15952.05|15832.05|15952.05|15832.05|15951.01|15831.01|10
1622370660000|2021-05-30 10:31:00|15950.95|15830.95|15960.19|15840.19|15960.19|15840.19|15950.74|15830.74|10
1622370670000|2021-05-30 10:31:10|15960.68|15840.68|15963.86|15843.86|15963.86|15843.86|15960.68|15840.68|10
1622370680000|2021-05-30 10:31:20|15961.98|15841.98|15962.58|15842.58|15964.49|15844.49|15961.98|15841.98|10
1622370690000|2021-05-30 10:31:30|15962.59|15842.59|15961.5|15841.5|15962.96|15842.96|15961.5|15841.5|10
1622370700000|2021-05-30 10:31:40|15960.68|15840.68|15956.22|15836.22|15961.57|15841.57|15956.22|15836.22|10
1622370710000|2021-05-30 10:31:50|15956|15836|15950.97|15830.97|15956|15836|15950.97|15830.97|10
1622370720000|2021-05-30 10:32:00|15948.7|15828.7|15947.28|15827.28|15949.41|15829.41|15947.28|15827.28|10
1622370730000|2021-05-30 10:32:10|15947.29|15827.29|15942.55|15822.55|15947.29|15827.29|15941.77|15821.77|10
1622370740000|2021-05-30 10:32:20|15942.78|15822.78|15940.6|15820.6|15942.79|15822.79|15940.6|15820.6|10
1622370750000|2021-05-30 10:32:30|15939.76|15819.76|15937.8|15817.8|15939.76|15819.76|15937.74|15817.74|10
1622370760000|2021-05-30 10:32:40|15937.77|15817.77|15936.24|15816.24|15938.51|15818.51|15935.52|15815.52|10
1622370770000|2021-05-30 10:32:50|15937.07|15817.07|15935.17|15815.17|15937.14|15817.14|15934.65|15814.65|10
1622370780000|2021-05-30 10:33:00|15935.59|15815.59|15934.9|15814.9|15936.27|15816.27|15934.55|15814.55|10
1622370790000|2021-05-30 10:33:10|15934.37|15814.37|15933.76|15813.76|15934.9|15814.9|15933.76|15813.76|9
1622370800000|2021-05-30 10:33:20|15933.12|15813.12|15930.42|15810.42|15933.12|15813.12|15930.14|15810.14|10
1622370810000|2021-05-30 10:33:30|15930.69|15810.69|15928.07|15808.07|15930.69|15810.69|15928.07|15808.07|8
1622370820000|2021-05-30 10:33:40|15923.64|15803.64|15922.89|15802.89|15924.63|15804.63|15922.89|15802.89|10
1622370830000|2021-05-30 10:33:50|15921.62|15801.62|15914.41|15794.41|15921.62|15801.62|15914.41|15794.41|10
1622370840000|2021-05-30 10:34:00|15914.71|15794.71|15912.83|15792.83|15915.64|15795.64|15912.83|15792.83|10
1622370850000|2021-05-30 10:34:10|15910.07|15790.07|15903.09|15783.09|15910.07|15790.07|15903.09|15783.09|10
1622370860000|2021-05-30 10:34:20|15903.15|15783.15|15901.52|15781.52|15903.15|15783.15|15898.45|15778.45|10
1622370870000|2021-05-30 10:34:30|15901.65|15781.65|15899.6|15779.6|15901.65|15781.65|15899.23|15779.23|10
1622370880000|2021-05-30 10:34:40|15898.89|15778.89|15896.81|15776.81|15898.89|15778.89|15896.09|15776.09|10
1622370890000|2021-05-30 10:34:50|15896.89|15776.89|15893.91|15773.91|15896.89|15776.89|15893.91|15773.91|10
1622370900000|2021-05-30 10:35:00|15893.47|15773.47|15893.5|15773.5|15895.64|15775.64|15893.34|15773.34|10
1622370910000|2021-05-30 10:35:10|15892.9|15772.9|15895.24|15775.24|15895.24|15775.24|15892.87|15772.87|10
1622370920000|2021-05-30 10:35:20|15895.12|15775.12|15899.22|15779.22|15899.22|15779.22|15894.89|15774.89|10
1622370930000|2021-05-30 10:35:30|15899.94|15779.94|15913.71|15793.71|15913.71|15793.71|15899.94|15779.94|10
1622370940000|2021-05-30 10:35:40|15915.79|15795.79|15919.88|15799.88|15919.88|15799.88|15915.79|15795.79|10
1622370950000|2021-05-30 10:35:50|15920.35|15800.35|15920.74|15800.74|15920.74|15800.74|15919.89|15799.89|10
1622370960000|2021-05-30 10:36:00|15920.52|15800.52|15921.91|15801.91|15922.37|15802.37|15920.4|15800.4|10
1622370970000|2021-05-30 10:36:10|15921.79|15801.79|15924.14|15804.14|15924.48|15804.48|15921.79|15801.79|10
1622370980000|2021-05-30 10:36:20|15925.22|15805.22|15927.47|15807.47|15927.47|15807.47|15924.58|15804.58|10
1622370990000|2021-05-30 10:36:30|15927.57|15807.57|15931.47|15811.47|15931.56|15811.56|15927.1|15807.1|10
1622371000000|2021-05-30 10:36:40|15930.35|15810.35|15933.37|15813.37|15933.51|15813.51|15930.35|15810.35|10
1622371010000|2021-05-30 10:36:50|15933.11|15813.11|15933.2|15813.2|15933.77|15813.77|15932.41|15812.41|10
1622371020000|2021-05-30 10:37:00|15935.28|15815.28|15936.56|15816.56|15936.9|15816.9|15935.28|15815.28|9
1622371030000|2021-05-30 10:37:10|15936.38|15816.38|15933.1|15813.1|15936.61|15816.61|15933.1|15813.1|10
1622371040000|2021-05-30 10:37:20|15932.67|15812.67|15934.62|15814.62|15934.63|15814.63|15932.67|15812.67|10
1622371050000|2021-05-30 10:37:30|15934.69|15814.69|15942.45|15822.45|15942.45|15822.45|15934.13|15814.13|10
1622371060000|2021-05-30 10:37:40|15943.21|15823.21|15942|15822|15943.58|15823.58|15941.91|15821.91|10
1622371070000|2021-05-30 10:37:50|15941.9|15821.9|15940.75|15820.75|15941.94|15821.94|15940.75|15820.75|10
1622371080000|2021-05-30 10:38:00|15940.3|15820.3|15940.17|15820.17|15941.4|15821.4|15940.17|15820.17|10
1622371090000|2021-05-30 10:38:10|15939.9|15819.9|15938.96|15818.96|15940.28|15820.28|15937.32|15817.32|10
1622371100000|2021-05-30 10:38:20|15939.4|15819.4|15941.11|15821.11|15941.11|15821.11|15939.4|15819.4|10
1622371110000|2021-05-30 10:38:30|15941.64|15821.64|15944.47|15824.47|15944.7|15824.7|15941.64|15821.64|10
1622371120000|2021-05-30 10:38:40|15944.59|15824.59|15945.87|15825.87|15946.56|15826.56|15944.43|15824.43|10
1622371130000|2021-05-30 10:38:50|15944.9|15824.9|15943.1|15823.1|15944.9|15824.9|15942.53|15822.53|10
1622371140000|2021-05-30 10:39:00|15943.51|15823.51|15939.64|15819.64|15943.51|15823.51|15939.64|15819.64|10
1622371150000|2021-05-30 10:39:10|15938.95|15818.95|15933.84|15813.84|15938.95|15818.95|15933.84|15813.84|9
1622371160000|2021-05-30 10:39:20|15933.54|15813.54|15930.72|15810.72|15934.33|15814.33|15930.72|15810.72|10
1622371170000|2021-05-30 10:39:30|15930.71|15810.71|15928.05|15808.05|15930.71|15810.71|15927.27|15807.27|10
1622371180000|2021-05-30 10:39:40|15927.84|15807.84|15925.56|15805.56|15927.84|15807.84|15925.54|15805.54|9
1622371190000|2021-05-30 10:39:50|15925.39|15805.39|15923.92|15803.92|15925.39|15805.39|15923.92|15803.92|9
1622371200000|2021-05-30 10:40:00|15923.69|15803.69|15918.15|15798.15|15923.69|15803.69|15918.15|15798.15|10
1622371210000|2021-05-30 10:40:10|15918.58|15798.58|15918.9|15798.9|15920.08|15800.08|15918.58|15798.58|10
1622371220000|2021-05-30 10:40:20|15918.87|15798.87|15913.19|15793.19|15918.87|15798.87|15913.19|15793.19|10
1622371230000|2021-05-30 10:40:30|15911.39|15791.39|15909.13|15789.13|15911.39|15791.39|15909.13|15789.13|10
1622371240000|2021-05-30 10:40:40|15909.06|15789.06|15905.73|15785.73|15909.06|15789.06|15905.73|15785.73|10
1622371250000|2021-05-30 10:40:50|15905.52|15785.52|15905.66|15785.66|15905.66|15785.66|15904.7|15784.7|10
1622371260000|2021-05-30 10:41:00|15905.74|15785.74|15909.99|15789.99|15909.99|15789.99|15905.74|15785.74|10
1622371270000|2021-05-30 10:41:10|15912.13|15792.13|15919.58|15799.58|15919.58|15799.58|15912.13|15792.13|10
1622371280000|2021-05-30 10:41:20|15920.14|15800.14|15920.9|15800.9|15921.63|15801.63|15920.14|15800.14|10
1622371290000|2021-05-30 10:41:30|15920.5|15800.5|15922.92|15802.92|15922.92|15802.92|15920.2|15800.2|10
1622371300000|2021-05-30 10:41:40|15923.32|15803.32|15925.59|15805.59|15926.06|15806.06|15923.18|15803.18|10
1622371310000|2021-05-30 10:41:50|15925|15805|15926.53|15806.53|15926.53|15806.53|15924.65|15804.65|10
1622371320000|2021-05-30 10:42:00|15926.61|15806.61|15935.58|15815.58|15935.58|15815.58|15926.61|15806.61|10
1622371330000|2021-05-30 10:42:10|15935.79|15815.79|15938.97|15818.97|15938.97|15818.97|15935.79|15815.79|10
1622371340000|2021-05-30 10:42:20|15938.76|15818.76|15939.4|15819.4|15939.4|15819.4|15937.41|15817.41|10
1622371350000|2021-05-30 10:42:30|15941.12|15821.12|15946.53|15826.53|15946.53|15826.53|15939.86|15819.86|10
1622371360000|2021-05-30 10:42:40|15946.81|15826.81|15951.66|15831.66|15951.66|15831.66|15946.81|15826.81|10
1622371370000|2021-05-30 10:42:50|15951.87|15831.87|15953.54|15833.54|15953.54|15833.54|15951.87|15831.87|10
1622371380000|2021-05-30 10:43:00|15953.82|15833.82|15951.07|15831.07|15953.82|15833.82|15951.07|15831.07|10
1622371390000|2021-05-30 10:43:10|15950.67|15830.67|15950.87|15830.87|15951.44|15831.44|15950.5|15830.5|10
1622371400000|2021-05-30 10:43:20|15951.17|15831.17|15951.02|15831.02|15951.42|15831.42|15950.2|15830.2|10
1622371410000|2021-05-30 10:43:30|15951.21|15831.21|15953.79|15833.79|15954.67|15834.67|15951.21|15831.21|10
1622371420000|2021-05-30 10:43:40|15954.05|15834.05|15953.85|15833.85|15955.53|15835.53|15953.81|15833.81|10
1622371430000|2021-05-30 10:43:50|15954.52|15834.52|15956.03|15836.03|15956.03|15836.03|15954|15834|9
1622371440000|2021-05-30 10:44:00|15956.06|15836.06|15957.39|15837.39|15957.49|15837.49|15956.06|15836.06|10
1622371450000|2021-05-30 10:44:10|15957.63|15837.63|15960.06|15840.06|15960.06|15840.06|15957.63|15837.63|10
1622371460000|2021-05-30 10:44:20|15960.98|15840.98|15965.3|15845.3|15965.3|15845.3|15960.98|15840.98|10
1622371470000|2021-05-30 10:44:30|15965.4|15845.4|15962.52|15842.52|15967.07|15847.07|15962.52|15842.52|10
1622371480000|2021-05-30 10:44:40|15960.97|15840.97|15961.21|15841.21|15962|15842|15960.81|15840.81|10
1622371490000|2021-05-30 10:44:50|15961.31|15841.31|15964.25|15844.25|15964.25|15844.25|15961.31|15841.31|10
1622371500000|2021-05-30 10:45:00|15963.63|15843.63|15959.01|15839.01|15964.08|15844.08|15959.01|15839.01|10
1622371510000|2021-05-30 10:45:10|15955.94|15835.94|15948.94|15828.94|15955.94|15835.94|15947.56|15827.56|10
1622371520000|2021-05-30 10:45:20|15949.61|15829.61|15950.59|15830.59|15951.54|15831.54|15949.61|15829.61|10
1622371530000|2021-05-30 10:45:30|15950.23|15830.23|15945.5|15825.5|15950.23|15830.23|15945.28|15825.28|10
1622371540000|2021-05-30 10:45:40|15944.53|15824.53|15944.51|15824.51|15944.57|15824.57|15942.58|15822.58|10
1622371550000|2021-05-30 10:45:50|15945.57|15825.57|15947.87|15827.87|15948.65|15828.65|15945.57|15825.57|10
1622371560000|2021-05-30 10:46:00|15947.71|15827.71|15943.56|15823.56|15947.71|15827.71|15943.56|15823.56|10
1622371570000|2021-05-30 10:46:10|15943.91|15823.91|15941.24|15821.24|15943.93|15823.93|15941.24|15821.24|9
1622371580000|2021-05-30 10:46:20|15941.08|15821.08|15932.93|15812.93|15941.08|15821.08|15932.93|15812.93|10
1622371590000|2021-05-30 10:46:30|15932.37|15812.37|15927.6|15807.6|15932.37|15812.37|15927.6|15807.6|10
1622371600000|2021-05-30 10:46:40|15926.61|15806.61|15923.58|15803.58|15926.61|15806.61|15923.48|15803.48|10
1622371610000|2021-05-30 10:46:50|15922.66|15802.66|15923.69|15803.69|15923.69|15803.69|15921.15|15801.15|10
1622371620000|2021-05-30 10:47:00|15922.84|15802.84|15918.32|15798.32|15923.08|15803.08|15918.32|15798.32|10
1622371630000|2021-05-30 10:47:10|15918.08|15798.08|15916.52|15796.52|15918.08|15798.08|15916.38|15796.38|9
1622371640000|2021-05-30 10:47:20|15916.03|15796.03|15918.76|15798.76|15919.23|15799.23|15916.03|15796.03|10
1622371650000|2021-05-30 10:47:30|15919.65|15799.65|15926.15|15806.15|15926.34|15806.34|15919.65|15799.65|10
1622371660000|2021-05-30 10:47:40|15925.9|15805.9|15925.33|15805.33|15925.93|15805.93|15925.2|15805.2|10
1622371670000|2021-05-30 10:47:50|15925.29|15805.29|15918.86|15798.86|15925.29|15805.29|15918.78|15798.78|10
1622371680000|2021-05-30 10:48:00|15918.5|15798.5|15911.56|15791.56|15918.5|15798.5|15911.56|15791.56|10
1622371690000|2021-05-30 10:48:10|15909.92|15789.92|15906.89|15786.89|15909.92|15789.92|15906.89|15786.89|10
1622371700000|2021-05-30 10:48:20|15906.94|15786.94|15903.65|15783.65|15906.94|15786.94|15903.65|15783.65|10
1622371710000|2021-05-30 10:48:30|15903.45|15783.45|15899.3|15779.3|15903.45|15783.45|15899.3|15779.3|10
1622371720000|2021-05-30 10:48:40|15898.18|15778.18|15895.68|15775.68|15898.18|15778.18|15895.27|15775.27|10
1622371730000|2021-05-30 10:48:50|15896.03|15776.03|15892.82|15772.82|15896.06|15776.06|15892.82|15772.82|10
1622371740000|2021-05-30 10:49:00|15891.71|15771.71|15889.71|15769.71|15891.71|15771.71|15889.15|15769.15|10
1622371750000|2021-05-30 10:49:10|15889.89|15769.89|15886.63|15766.63|15890.75|15770.75|15886.63|15766.63|10
1622371760000|2021-05-30 10:49:20|15886.3|15766.3|15878.79|15758.79|15886.3|15766.3|15878.79|15758.79|10
1622371770000|2021-05-30 10:49:30|15878.92|15758.92|15877.3|15757.3|15879.49|15759.49|15877.3|15757.3|10
1622371780000|2021-05-30 10:49:40|15876.78|15756.78|15871.55|15751.55|15876.78|15756.78|15871.55|15751.55|10
1622371790000|2021-05-30 10:49:50|15872.16|15752.16|15868.59|15748.59|15872.16|15752.16|15868.59|15748.59|10
1622371800000|2021-05-30 10:50:00|15868.08|15748.08|15866.77|15746.77|15868.08|15748.08|15866.26|15746.26|10
1622371810000|2021-05-30 10:50:10|15867.38|15747.38|15871.82|15751.82|15871.82|15751.82|15867.01|15747.01|10
1622371820000|2021-05-30 10:50:20|15871.96|15751.96|15871.81|15751.81|15872.99|15752.99|15871.45|15751.45|10
1622371830000|2021-05-30 10:50:30|15871.19|15751.19|15866.4|15746.4|15871.19|15751.19|15866.37|15746.37|10
1622371840000|2021-05-30 10:50:40|15866.33|15746.33|15867|15747|15867.03|15747.03|15865.28|15745.28|10
1622371850000|2021-05-30 10:50:50|15867.15|15747.15|15863.77|15743.77|15867.15|15747.15|15863.77|15743.77|10
1622371860000|2021-05-30 10:51:00|15863.25|15743.25|15863.35|15743.35|15863.35|15743.35|15860.88|15740.88|10
1622371870000|2021-05-30 10:51:10|15863.26|15743.26|15861.91|15741.91|15864.03|15744.03|15861.91|15741.91|10
1622371880000|2021-05-30 10:51:20|15861.98|15741.98|15862.68|15742.68|15863.04|15743.04|15861.09|15741.09|10
1622371890000|2021-05-30 10:51:30|15863.43|15743.43|15864.69|15744.69|15864.69|15744.69|15863.43|15743.43|10
1622371900000|2021-05-30 10:51:40|15864.97|15744.97|15864.39|15744.39|15865.69|15745.69|15863.14|15743.14|10
1622371910000|2021-05-30 10:51:50|15864.34|15744.34|15865.7|15745.7|15865.7|15745.7|15863.9|15743.9|10
1622371920000|2021-05-30 10:52:00|15866.88|15746.88|15865.89|15745.89|15866.88|15746.88|15865.43|15745.43|10
1622371930000|2021-05-30 10:52:10|15866.05|15746.05|15866.17|15746.17|15866.71|15746.71|15866.04|15746.04|9
1622371940000|2021-05-30 10:52:20|15866.15|15746.15|15865.9|15745.9|15866.15|15746.15|15864.78|15744.78|10
1622371950000|2021-05-30 10:52:30|15867.04|15747.04|15873.82|15753.82|15873.96|15753.96|15867.04|15747.04|10
1622371960000|2021-05-30 10:52:40|15874.54|15754.54|15880.65|15760.65|15880.65|15760.65|15874.54|15754.54|10
1622371970000|2021-05-30 10:52:50|15881.11|15761.11|15885.23|15765.23|15885.23|15765.23|15881.11|15761.11|10
1622371980000|2021-05-30 10:53:00|15885.16|15765.16|15894.63|15774.63|15894.63|15774.63|15885.16|15765.16|9
1622371990000|2021-05-30 10:53:10|15897.8|15777.8|15899.76|15779.76|15900.54|15780.54|15897.8|15777.8|10
1622372000000|2021-05-30 10:53:20|15899.8|15779.8|15899.77|15779.77|15900.93|15780.93|15899.77|15779.77|9
1622372010000|2021-05-30 10:53:30|15899.84|15779.84|15896.66|15776.66|15899.84|15779.84|15896.02|15776.02|10
1622372020000|2021-05-30 10:53:40|15896.35|15776.35|15895.88|15775.88|15896.35|15776.35|15895.76|15775.76|10
1622372030000|2021-05-30 10:53:50|15895.67|15775.67|15895.98|15775.98|15896.13|15776.13|15894.82|15774.82|10
1622372040000|2021-05-30 10:54:00|15896.12|15776.12|15896.35|15776.35|15897.1|15777.1|15896.12|15776.12|10
1622372050000|2021-05-30 10:54:10|15895.7|15775.7|15888.18|15768.18|15895.7|15775.7|15887.9|15767.9|10
1622372060000|2021-05-30 10:54:20|15888.06|15768.06|15885.72|15765.72|15888.06|15768.06|15885.7|15765.7|10
1622372070000|2021-05-30 10:54:30|15884.96|15764.96|15879.09|15759.09|15884.96|15764.96|15879.09|15759.09|10
1622372080000|2021-05-30 10:54:40|15878.54|15758.54|15877.35|15757.35|15878.54|15758.54|15877.35|15757.35|10
1622372090000|2021-05-30 10:54:50|15877.62|15757.62|15874.46|15754.46|15877.62|15757.62|15874.32|15754.32|10
1622372100000|2021-05-30 10:55:00|15874.45|15754.45|15874.29|15754.29|15874.45|15754.45|15871.46|15751.46|10
1622372110000|2021-05-30 10:55:10|15875.91|15755.91|15882.64|15762.64|15882.64|15762.64|15875.91|15755.91|10
1622372120000|2021-05-30 10:55:20|15882.43|15762.43|15888.04|15768.04|15888.04|15768.04|15882.43|15762.43|10
1622372130000|2021-05-30 10:55:30|15888.28|15768.28|15890.62|15770.62|15890.72|15770.72|15888.15|15768.15|10
1622372140000|2021-05-30 10:55:40|15890.74|15770.74|15893.72|15773.72|15893.72|15773.72|15890.53|15770.53|9
1622372150000|2021-05-30 10:55:50|15894.4|15774.4|15893.47|15773.47|15894.53|15774.53|15893.47|15773.47|10
1622372160000|2021-05-30 10:56:00|15894.9|15774.9|15895.5|15775.5|15896.33|15776.33|15894.9|15774.9|10
1622372170000|2021-05-30 10:56:10|15895.26|15775.26|15898.48|15778.48|15898.48|15778.48|15895.26|15775.26|10
1622372180000|2021-05-30 10:56:20|15898.68|15778.68|15901.12|15781.12|15901.24|15781.24|15898.68|15778.68|10
1622372190000|2021-05-30 10:56:30|15902.22|15782.22|15905.8|15785.8|15906.09|15786.09|15902.22|15782.22|10
1622372200000|2021-05-30 10:56:40|15905.92|15785.92|15906.01|15786.01|15906.45|15786.45|15905.82|15785.82|9
1622372210000|2021-05-30 10:56:50|15906.51|15786.51|15905.2|15785.2|15906.7|15786.7|15905.2|15785.2|9
1622372220000|2021-05-30 10:57:00|15905.04|15785.04|15904.22|15784.22|15905.04|15785.04|15903.81|15783.81|10
1622372230000|2021-05-30 10:57:10|15903.71|15783.71|15897.2|15777.2|15903.71|15783.71|15897.2|15777.2|10
1622372240000|2021-05-30 10:57:20|15895.42|15775.42|15886.06|15766.06|15895.42|15775.42|15886.06|15766.06|10
1622372250000|2021-05-30 10:57:30|15886.1|15766.1|15886.84|15766.84|15887.29|15767.29|15886.1|15766.1|10
1622372260000|2021-05-30 10:57:40|15887.12|15767.12|15887.33|15767.33|15887.91|15767.91|15886.89|15766.89|10
1622372270000|2021-05-30 10:57:50|15887.15|15767.15|15883.47|15763.47|15887.15|15767.15|15883.47|15763.47|10
1622372280000|2021-05-30 10:58:00|15883.58|15763.58|15889.9|15769.9|15889.9|15769.9|15883.58|15763.58|10
1622372290000|2021-05-30 10:58:10|15890.21|15770.21|15884.42|15764.42|15890.21|15770.21|15884.1|15764.1|10
1622372300000|2021-05-30 10:58:20|15884.28|15764.28|15881.51|15761.51|15884.28|15764.28|15881.21|15761.21|10
1622372310000|2021-05-30 10:58:30|15879.65|15759.65|15878.07|15758.07|15880.15|15760.15|15878.07|15758.07|10
1622372320000|2021-05-30 10:58:40|15877.93|15757.93|15876.89|15756.89|15878.65|15758.65|15876.79|15756.79|10
1622372330000|2021-05-30 10:58:50|15877.22|15757.22|15874.02|15754.02|15877.22|15757.22|15874.02|15754.02|10
1622372340000|2021-05-30 10:59:00|15874.03|15754.03|15869.97|15749.97|15874.03|15754.03|15869.97|15749.97|10
1622372350000|2021-05-30 10:59:10|15869.94|15749.94|15864.5|15744.5|15870.71|15750.71|15864.5|15744.5|10
1622372360000|2021-05-30 10:59:20|15864.01|15744.01|15853.38|15733.38|15864.01|15744.01|15853.38|15733.38|10
1622372370000|2021-05-30 10:59:30|15853.76|15733.76|15848.06|15728.06|15853.76|15733.76|15848.06|15728.06|10
1622372380000|2021-05-30 10:59:40|15847.54|15727.54|15835.76|15715.76|15847.54|15727.54|15835.76|15715.76|10
1622372390000|2021-05-30 10:59:50|15835.78|15715.78|15832.73|15712.73|15836.74|15716.74|15832.73|15712.73|10
1622372400000|2021-05-30 11:00:00|15832.71|15712.71|15839.09|15719.09|15839.09|15719.09|15831.07|15711.07|10
1622372410000|2021-05-30 11:00:10|15840.59|15720.59|15850.07|15730.07|15850.07|15730.07|15840.59|15720.59|10
1622372420000|2021-05-30 11:00:20|15851.6|15731.6|15850.15|15730.15|15853.36|15733.36|15850.15|15730.15|10
1622372430000|2021-05-30 11:00:30|15849.8|15729.8|15850.06|15730.06|15850.06|15730.06|15849.04|15729.04|10
1622372440000|2021-05-30 11:00:40|15850.13|15730.13|15857.7|15737.7|15857.7|15737.7|15850.13|15730.13|10
1622372450000|2021-05-30 11:00:50|15858.46|15738.46|15865.17|15745.17|15865.4|15745.4|15858.46|15738.46|10
1622372460000|2021-05-30 11:01:00|15865.22|15745.22|15867.71|15747.71|15867.71|15747.71|15865.14|15745.14|10
1622372470000|2021-05-30 11:01:10|15867.79|15747.79|15878.94|15758.94|15878.94|15758.94|15867.79|15747.79|9
1622372480000|2021-05-30 11:01:20|15878.75|15758.75|15880.62|15760.62|15881.14|15761.14|15878.75|15758.75|10
1622372490000|2021-05-30 11:01:30|15881.98|15761.98|15882.51|15762.51|15882.51|15762.51|15881.93|15761.93|10
1622372500000|2021-05-30 11:01:40|15882.49|15762.49|15883.6|15763.6|15883.6|15763.6|15882.4|15762.4|10
1622372510000|2021-05-30 11:01:50|15884.36|15764.36|15886.81|15766.81|15886.81|15766.81|15884.36|15764.36|10
1622372520000|2021-05-30 11:02:00|15886.63|15766.63|15887.64|15767.64|15887.64|15767.64|15886.56|15766.56|9
1622372530000|2021-05-30 11:02:10|15887.14|15767.14|15886.35|15766.35|15887.14|15767.14|15886.35|15766.35|10
1622372540000|2021-05-30 11:02:20|15886.46|15766.46|15887.75|15767.75|15887.75|15767.75|15886.46|15766.46|9
1622372550000|2021-05-30 11:02:30|15888.37|15768.37|15890.79|15770.79|15890.79|15770.79|15888.14|15768.14|10
1622372560000|2021-05-30 11:02:40|15891.06|15771.06|15891.11|15771.11|15891.96|15771.96|15890.69|15770.69|10
1622372570000|2021-05-30 11:02:50|15890.94|15770.94|15886.75|15766.75|15890.94|15770.94|15886.75|15766.75|10
1622372580000|2021-05-30 11:03:00|15886.67|15766.67|15886.08|15766.08|15887.08|15767.08|15886.06|15766.06|9
1622372590000|2021-05-30 11:03:10|15885.24|15765.24|15877.32|15757.32|15885.24|15765.24|15877.32|15757.32|10
1622372600000|2021-05-30 11:03:20|15877.39|15757.39|15870.74|15750.74|15877.39|15757.39|15870.74|15750.74|10
1622372610000|2021-05-30 11:03:30|15870.33|15750.33|15861.09|15741.09|15870.33|15750.33|15861.09|15741.09|10
1622372620000|2021-05-30 11:03:40|15860.66|15740.66|15857.91|15737.91|15860.66|15740.66|15857.43|15737.43|10
1622372630000|2021-05-30 11:03:50|15857.86|15737.86|15859.94|15739.94|15859.94|15739.94|15857.17|15737.17|10
1622372640000|2021-05-30 11:04:00|15859.86|15739.86|15863.56|15743.56|15863.56|15743.56|15859.86|15739.86|10
1622372650000|2021-05-30 11:04:10|15864.37|15744.37|15867.49|15747.49|15867.53|15747.53|15864.37|15744.37|10
1622372660000|2021-05-30 11:04:20|15867.38|15747.38|15869.21|15749.21|15869.43|15749.43|15867.38|15747.38|10
1622372670000|2021-05-30 11:04:30|15869.61|15749.61|15868.57|15748.57|15870.27|15750.27|15868.34|15748.34|8
1622372680000|2021-05-30 11:04:40|15868.8|15748.8|15871.71|15751.71|15871.95|15751.95|15868.47|15748.47|10
1622372690000|2021-05-30 11:04:50|15871.75|15751.75|15875.22|15755.22|15875.22|15755.22|15871.75|15751.75|10
1622372700000|2021-05-30 11:05:00|15875.77|15755.77|15883.98|15763.98|15884.04|15764.04|15875.77|15755.77|10
1622372710000|2021-05-30 11:05:10|15884.34|15764.34|15882.14|15762.14|15884.84|15764.84|15882.14|15762.14|10
1622372720000|2021-05-30 11:05:20|15881.37|15761.37|15878.14|15758.14|15881.37|15761.37|15877.93|15757.93|10
1622372730000|2021-05-30 11:05:30|15876.63|15756.63|15875.55|15755.55|15876.63|15756.63|15873.94|15753.94|10
1622372740000|2021-05-30 11:05:40|15875.23|15755.23|15879.9|15759.9|15879.9|15759.9|15874.98|15754.98|10
1622372750000|2021-05-30 11:05:50|15879.85|15759.85|15882|15762|15882|15762|15879.39|15759.39|10
1622372760000|2021-05-30 11:06:00|15882.24|15762.24|15888.9|15768.9|15888.9|15768.9|15882.24|15762.24|10
1622372770000|2021-05-30 11:06:10|15890.5|15770.5|15897.22|15777.22|15897.22|15777.22|15890.5|15770.5|10
1622372780000|2021-05-30 11:06:20|15897.21|15777.21|15896.18|15776.18|15899.06|15779.06|15896.18|15776.18|9
1622372790000|2021-05-30 11:06:30|15896.39|15776.39|15894.33|15774.33|15896.39|15776.39|15893.75|15773.75|10
1622372800000|2021-05-30 11:06:40|15894.16|15774.16|15901.42|15781.42|15901.42|15781.42|15894.16|15774.16|10
1622372810000|2021-05-30 11:06:50|15902.01|15782.01|15904.27|15784.27|15904.62|15784.62|15902.01|15782.01|10
1622372820000|2021-05-30 11:07:00|15904.2|15784.2|15906.42|15786.42|15906.57|15786.57|15903.66|15783.66|10
1622372830000|2021-05-30 11:07:10|15907.03|15787.03|15910.14|15790.14|15910.14|15790.14|15907.03|15787.03|10
1622372840000|2021-05-30 11:07:20|15910.1|15790.1|15911.78|15791.78|15912.25|15792.25|15909.88|15789.88|10
1622372850000|2021-05-30 11:07:30|15911.87|15791.87|15918.86|15798.86|15918.86|15798.86|15911.87|15791.87|10
1622372860000|2021-05-30 11:07:40|15919.28|15799.28|15922.43|15802.43|15922.43|15802.43|15919.28|15799.28|10
1622372870000|2021-05-30 11:07:50|15922.57|15802.57|15927.64|15807.64|15927.98|15807.98|15922.57|15802.57|10
1622372880000|2021-05-30 11:08:00|15927.24|15807.24|15924.9|15804.9|15927.24|15807.24|15924.9|15804.9|10
1622372890000|2021-05-30 11:08:10|15926.19|15806.19|15924.28|15804.28|15927.07|15807.07|15924.23|15804.23|10
1622372900000|2021-05-30 11:08:20|15924.75|15804.75|15921.63|15801.63|15924.83|15804.83|15920.76|15800.76|10
1622372910000|2021-05-30 11:08:30|15921.67|15801.67|15920.54|15800.54|15922.46|15802.46|15919.75|15799.75|10
1622372920000|2021-05-30 11:08:40|15920.99|15800.99|15920.3|15800.3|15921.17|15801.17|15920.3|15800.3|10
1622372930000|2021-05-30 11:08:50|15920.17|15800.17|15919.7|15799.7|15921.06|15801.06|15918.45|15798.45|10
1622372940000|2021-05-30 11:09:00|15919.47|15799.47|15919.25|15799.25|15919.88|15799.88|15918.87|15798.87|10
1622372950000|2021-05-30 11:09:10|15919.66|15799.66|15920.71|15800.71|15920.96|15800.96|15919.51|15799.51|9
1622372960000|2021-05-30 11:09:20|15921.14|15801.14|15921.81|15801.81|15921.81|15801.81|15920.5|15800.5|10
1622372970000|2021-05-30 11:09:30|15922.08|15802.08|15923.2|15803.2|15923.2|15803.2|15921.83|15801.83|9
1622372980000|2021-05-30 11:09:40|15923|15803|15926.57|15806.57|15926.57|15806.57|15922.62|15802.62|10
1622372990000|2021-05-30 11:09:50|15926.1|15806.1|15927.22|15807.22|15927.22|15807.22|15926.1|15806.1|9
1622373000000|2021-05-30 11:10:00|15927.7|15807.7|15926.77|15806.77|15927.7|15807.7|15926.23|15806.23|10
1622373010000|2021-05-30 11:10:10|15926.95|15806.95|15923.96|15803.96|15926.95|15806.95|15923.96|15803.96|10
1622373020000|2021-05-30 11:10:20|15923.87|15803.87|15925.41|15805.41|15925.41|15805.41|15923.24|15803.24|10
1622373030000|2021-05-30 11:10:30|15925.05|15805.05|15927.27|15807.27|15927.27|15807.27|15925.05|15805.05|10
1622373040000|2021-05-30 11:10:40|15927.6|15807.6|15930.28|15810.28|15930.28|15810.28|15927.6|15807.6|10
1622373050000|2021-05-30 11:10:50|15931.55|15811.55|15929.97|15809.97|15931.55|15811.55|15929.73|15809.73|10
1622373060000|2021-05-30 11:11:00|15930.52|15810.52|15930.44|15810.44|15930.52|15810.52|15929.8|15809.8|10
1622373070000|2021-05-30 11:11:10|15931.57|15811.57|15933.63|15813.63|15934.14|15814.14|15931.57|15811.57|10
1622373080000|2021-05-30 11:11:20|15933.44|15813.44|15932.58|15812.58|15933.44|15813.44|15932.01|15812.01|10
1622373090000|2021-05-30 11:11:30|15931.99|15811.99|15931.27|15811.27|15931.99|15811.99|15930.47|15810.47|10
1622373100000|2021-05-30 11:11:40|15932.25|15812.25|15930.95|15810.95|15932.25|15812.25|15930.31|15810.31|10
1622373110000|2021-05-30 11:11:50|15930.65|15810.65|15934.24|15814.24|15934.24|15814.24|15930.65|15810.65|10
1622373120000|2021-05-30 11:12:00|15934.13|15814.13|15932.01|15812.01|15934.93|15814.93|15932.01|15812.01|10
1622373130000|2021-05-30 11:12:10|15932.42|15812.42|15930.82|15810.82|15932.42|15812.42|15930.56|15810.56|9
1622373140000|2021-05-30 11:12:20|15930.97|15810.97|15933.06|15813.06|15933.38|15813.38|15930.97|15810.97|10
1622373150000|2021-05-30 11:12:30|15933.36|15813.36|15931.98|15811.98|15933.44|15813.44|15929.89|15809.89|9
1622373160000|2021-05-30 11:12:40|15931.26|15811.26|15929.36|15809.36|15931.26|15811.26|15929.14|15809.14|10
1622373170000|2021-05-30 11:12:50|15929.22|15809.22|15928.31|15808.31|15929.22|15809.22|15928.31|15808.31|10
1622373180000|2021-05-30 11:13:00|15927.65|15807.65|15922.23|15802.23|15927.65|15807.65|15922.23|15802.23|10
1622373190000|2021-05-30 11:13:10|15920.25|15800.25|15917.11|15797.11|15920.25|15800.25|15916.22|15796.22|10
1622373200000|2021-05-30 11:13:20|15917.1|15797.1|15914.17|15794.17|15917.33|15797.33|15913.78|15793.78|10
1622373210000|2021-05-30 11:13:30|15915.41|15795.41|15910.54|15790.54|15915.41|15795.41|15910.54|15790.54|10
1622373220000|2021-05-30 11:13:40|15910.53|15790.53|15910.25|15790.25|15911.01|15791.01|15910.25|15790.25|10
1622373230000|2021-05-30 11:13:50|15910.03|15790.03|15910.85|15790.85|15911.05|15791.05|15909.83|15789.83|10
1622373240000|2021-05-30 11:14:00|15910.63|15790.63|15919.14|15799.14|15919.14|15799.14|15910.63|15790.63|10
1622373250000|2021-05-30 11:14:10|15919.03|15799.03|15922.87|15802.87|15922.87|15802.87|15919.03|15799.03|10
1622373260000|2021-05-30 11:14:20|15923.09|15803.09|15922.56|15802.56|15923.29|15803.29|15922.56|15802.56|10
1622373270000|2021-05-30 11:14:30|15922.07|15802.07|15929.24|15809.24|15929.32|15809.32|15922.07|15802.07|10
1622373280000|2021-05-30 11:14:40|15928.51|15808.51|15927.76|15807.76|15928.83|15808.83|15927.76|15807.76|10
1622373290000|2021-05-30 11:14:50|15927.59|15807.59|15925.24|15805.24|15927.59|15807.59|15925.18|15805.18|9
1622373300000|2021-05-30 11:15:00|15924.93|15804.93|15925.7|15805.7|15925.7|15805.7|15923.91|15803.91|10
1622373310000|2021-05-30 11:15:10|15926.04|15806.04|15930.29|15810.29|15930.29|15810.29|15926.04|15806.04|10
1622373320000|2021-05-30 11:15:20|15931.84|15811.84|15937.34|15817.34|15937.42|15817.42|15931.84|15811.84|10
1622373330000|2021-05-30 11:15:30|15937.08|15817.08|15939.4|15819.4|15939.4|15819.4|15937.08|15817.08|10
1622373340000|2021-05-30 11:15:40|15940.07|15820.07|15941.25|15821.25|15941.32|15821.32|15940.07|15820.07|10
1622373350000|2021-05-30 11:15:50|15941.44|15821.44|15944.12|15824.12|15944.25|15824.25|15941.08|15821.08|10
1622373360000|2021-05-30 11:16:00|15944.34|15824.34|15945.2|15825.2|15946.18|15826.18|15944.3|15824.3|10
1622373370000|2021-05-30 11:16:10|15945.66|15825.66|15951.95|15831.95|15951.95|15831.95|15945.66|15825.66|10
1622373380000|2021-05-30 11:16:20|15952.1|15832.1|15952.48|15832.48|15952.66|15832.66|15951.62|15831.62|10
1622373390000|2021-05-30 11:16:30|15952.88|15832.88|15953.8|15833.8|15953.88|15833.88|15952.88|15832.88|10
1622373400000|2021-05-30 11:16:40|15953.78|15833.78|15953.02|15833.02|15953.78|15833.78|15952.2|15832.2|9
1622373410000|2021-05-30 11:16:50|15953.33|15833.33|15951.47|15831.47|15953.34|15833.34|15951.47|15831.47|10
1622373420000|2021-05-30 11:17:00|15950.9|15830.9|15950.03|15830.03|15950.9|15830.9|15949.72|15829.72|10
1622373430000|2021-05-30 11:17:10|15950.01|15830.01|15952.57|15832.57|15952.57|15832.57|15950.01|15830.01|10
1622373440000|2021-05-30 11:17:20|15953.01|15833.01|15951.49|15831.49|15953.26|15833.26|15951.49|15831.49|10
1622373450000|2021-05-30 11:17:30|15951.06|15831.06|15948.7|15828.7|15951.06|15831.06|15948.7|15828.7|10
1622373460000|2021-05-30 11:17:40|15948.35|15828.35|15949.27|15829.27|15949.38|15829.38|15948.33|15828.33|10
1622373470000|2021-05-30 11:17:50|15949.37|15829.37|15946.78|15826.78|15949.42|15829.42|15946.78|15826.78|10
1622373480000|2021-05-30 11:18:00|15945.35|15825.35|15943.64|15823.64|15945.35|15825.35|15943.59|15823.59|10
1622373490000|2021-05-30 11:18:10|15943.98|15823.98|15939.48|15819.48|15943.98|15823.98|15939.22|15819.22|10
1622373500000|2021-05-30 11:18:20|15940.06|15820.06|15934.98|15814.98|15940.06|15820.06|15934.98|15814.98|10
1622373510000|2021-05-30 11:18:30|15934.26|15814.26|15935|15815|15935|15815|15933.19|15813.19|10
1622373520000|2021-05-30 11:18:40|15935.28|15815.28|15936.49|15816.49|15936.86|15816.86|15935.28|15815.28|10
1622373530000|2021-05-30 11:18:50|15936.39|15816.39|15938.55|15818.55|15938.55|15818.55|15936.13|15816.13|10
1622373540000|2021-05-30 11:19:00|15938.51|15818.51|15941.55|15821.55|15941.56|15821.56|15938.51|15818.51|10
1622373550000|2021-05-30 11:19:10|15944.05|15824.05|15950.52|15830.52|15950.52|15830.52|15944.05|15824.05|10
1622373560000|2021-05-30 11:19:20|15950.91|15830.91|15955.39|15835.39|15955.39|15835.39|15950.83|15830.83|10
1622373570000|2021-05-30 11:19:30|15955.32|15835.32|15955.26|15835.26|15956.66|15836.66|15955.08|15835.08|10
1622373580000|2021-05-30 11:19:40|15955.1|15835.1|15954.74|15834.74|15955.1|15835.1|15954.64|15834.64|10
1622373590000|2021-05-30 11:19:50|15954.6|15834.6|15955.02|15835.02|15955.53|15835.53|15954.48|15834.48|9
1622373600000|2021-05-30 11:20:00|15955.21|15835.21|15949.25|15829.25|15955.21|15835.21|15949.25|15829.25|10
1622373610000|2021-05-30 11:20:10|15949.15|15829.15|15947.36|15827.36|15949.15|15829.15|15947.36|15827.36|9
1622373620000|2021-05-30 11:20:20|15947.07|15827.07|15940.76|15820.76|15947.07|15827.07|15940.76|15820.76|10
1622373630000|2021-05-30 11:20:30|15940|15820|15932.94|15812.94|15940|15820|15932.94|15812.94|9
1622373640000|2021-05-30 11:20:40|15932.83|15812.83|15928.06|15808.06|15932.83|15812.83|15928.06|15808.06|10
1622373650000|2021-05-30 11:20:50|15928.27|15808.27|15928.35|15808.35|15928.35|15808.35|15926.91|15806.91|10
1622373660000|2021-05-30 11:21:00|15929.04|15809.04|15930.61|15810.61|15930.68|15810.68|15929.04|15809.04|9
1622373670000|2021-05-30 11:21:10|15929.6|15809.6|15928.9|15808.9|15929.7|15809.7|15928.77|15808.77|10
1622373680000|2021-05-30 11:21:20|15928.86|15808.86|15929.35|15809.35|15929.35|15809.35|15928.59|15808.59|9
1622373690000|2021-05-30 11:21:30|15929|15809|15924.43|15804.43|15929|15809|15924.43|15804.43|10
1622373700000|2021-05-30 11:21:40|15923.07|15803.07|15916.56|15796.56|15923.07|15803.07|15916.56|15796.56|10
1622373710000|2021-05-30 11:21:50|15916.47|15796.47|15917.19|15797.19|15917.19|15797.19|15916.19|15796.19|10
1622373720000|2021-05-30 11:22:00|15917.46|15797.46|15917.03|15797.03|15920.29|15800.29|15915.09|15795.09|10
1622373730000|2021-05-30 11:22:10|15917.4|15797.4|15915.3|15795.3|15917.4|15797.4|15915.1|15795.1|10
1622373740000|2021-05-30 11:22:20|15915.1|15795.1|15910.68|15790.68|15915.1|15795.1|15910.68|15790.68|10
1622373750000|2021-05-30 11:22:30|15910.32|15790.32|15909.1|15789.1|15910.55|15790.55|15909.1|15789.1|10
1622373760000|2021-05-30 11:22:40|15909.05|15789.05|15908.5|15788.5|15909.05|15789.05|15907.23|15787.23|10
1622373770000|2021-05-30 11:22:50|15907.78|15787.78|15906.07|15786.07|15907.78|15787.78|15906.07|15786.07|10
1622373780000|2021-05-30 11:23:00|15905.17|15785.17|15902.89|15782.89|15905.17|15785.17|15902.62|15782.62|10
1622373790000|2021-05-30 11:23:10|15902.88|15782.88|15899.29|15779.29|15902.88|15782.88|15899.29|15779.29|9
1622373800000|2021-05-30 11:23:20|15899.59|15779.59|15898.48|15778.48|15899.59|15779.59|15898.32|15778.32|10
1622373810000|2021-05-30 11:23:30|15898.7|15778.7|15890.99|15770.99|15898.7|15778.7|15890.99|15770.99|10
1622373820000|2021-05-30 11:23:40|15890.69|15770.69|15885.58|15765.58|15890.69|15770.69|15885.58|15765.58|10
1622373830000|2021-05-30 11:23:50|15884.66|15764.66|15882.45|15762.45|15884.69|15764.69|15882.26|15762.26|9
1622373840000|2021-05-30 11:24:00|15882.81|15762.81|15881.72|15761.72|15882.81|15762.81|15880.23|15760.23|10
1622373850000|2021-05-30 11:24:10|15882.33|15762.33|15879.17|15759.17|15882.54|15762.54|15879.17|15759.17|10
1622373860000|2021-05-30 11:24:20|15879.19|15759.19|15875|15755|15879.19|15759.19|15875|15755|10
1622373870000|2021-05-30 11:24:30|15874.73|15754.73|15876.87|15756.87|15877.28|15757.28|15874.73|15754.73|10
1622373880000|2021-05-30 11:24:40|15876.71|15756.71|15876.5|15756.5|15876.99|15756.99|15876.01|15756.01|10
1622373890000|2021-05-30 11:24:50|15876.51|15756.51|15877.19|15757.19|15877.19|15757.19|15876.11|15756.11|10
1622373900000|2021-05-30 11:25:00|15877.13|15757.13|15887.29|15767.29|15887.29|15767.29|15876.38|15756.38|10
1622373910000|2021-05-30 11:25:10|15887.12|15767.12|15889.59|15769.59|15889.59|15769.59|15886.6|15766.6|10
1622373920000|2021-05-30 11:25:20|15891.38|15771.38|15899.58|15779.58|15899.58|15779.58|15891.38|15771.38|10
1622373930000|2021-05-30 11:25:30|15900.29|15780.29|15902.28|15782.28|15902.28|15782.28|15900.27|15780.27|10
1622373940000|2021-05-30 11:25:40|15902.32|15782.32|15901.98|15781.98|15902.84|15782.84|15901.53|15781.53|10
1622373950000|2021-05-30 11:25:50|15902.28|15782.28|15901.81|15781.81|15903.6|15783.6|15901.51|15781.51|10
1622373960000|2021-05-30 11:26:00|15902.8|15782.8|15908.03|15788.03|15908.03|15788.03|15902.69|15782.69|10
1622373970000|2021-05-30 11:26:10|15908.89|15788.89|15906.93|15786.93|15909.05|15789.05|15906.93|15786.93|10
1622373980000|2021-05-30 11:26:20|15905.67|15785.67|15899.02|15779.02|15905.67|15785.67|15899.02|15779.02|10
1622373990000|2021-05-30 11:26:30|15899.14|15779.14|15898.97|15778.97|15899.14|15779.14|15897.76|15777.76|10
1622374000000|2021-05-30 11:26:40|15898.44|15778.44|15897.43|15777.43|15898.44|15778.44|15897.29|15777.29|10
1622374010000|2021-05-30 11:26:50|15896.92|15776.92|15896.63|15776.63|15898.47|15778.47|15896.63|15776.63|10
1622374020000|2021-05-30 11:27:00|15896.54|15776.54|15897.12|15777.12|15897.78|15777.78|15896.47|15776.47|10
1622374030000|2021-05-30 11:27:10|15896.9|15776.9|15892.88|15772.88|15896.9|15776.9|15892.88|15772.88|10
1622374040000|2021-05-30 11:27:20|15892.11|15772.11|15894.16|15774.16|15894.16|15774.16|15892.11|15772.11|10
1622374050000|2021-05-30 11:27:30|15894.81|15774.81|15892.99|15772.99|15894.81|15774.81|15892.57|15772.57|10
1622374060000|2021-05-30 11:27:40|15893.54|15773.54|15891.68|15771.68|15893.83|15773.83|15891.68|15771.68|10
1622374070000|2021-05-30 11:27:50|15892.25|15772.25|15892.64|15772.64|15892.65|15772.65|15891.65|15771.65|9
1622374080000|2021-05-30 11:28:00|15892.73|15772.73|15893.19|15773.19|15894.17|15774.17|15892.73|15772.73|9
1622374090000|2021-05-30 11:28:10|15893.09|15773.09|15886.01|15766.01|15893.09|15773.09|15886.01|15766.01|10
1622374100000|2021-05-30 11:28:20|15886.21|15766.21|15888.01|15768.01|15888.31|15768.31|15884.98|15764.98|10
1622374110000|2021-05-30 11:28:30|15887.94|15767.94|15883.19|15763.19|15888.04|15768.04|15883.1|15763.1|10
1622374120000|2021-05-30 11:28:40|15882.44|15762.44|15881.14|15761.14|15882.49|15762.49|15880.59|15760.59|10
1622374130000|2021-05-30 11:28:50|15881.25|15761.25|15879.03|15759.03|15881.25|15761.25|15879.03|15759.03|10
1622374140000|2021-05-30 11:29:00|15878.3|15758.3|15876.59|15756.59|15878.45|15758.45|15876.43|15756.43|10
1622374150000|2021-05-30 11:29:10|15876.55|15756.55|15874.69|15754.69|15876.55|15756.55|15874.69|15754.69|9
1622374160000|2021-05-30 11:29:20|15873.51|15753.51|15872.15|15752.15|15873.76|15753.76|15872.15|15752.15|10
1622374170000|2021-05-30 11:29:30|15872.48|15752.48|15869.62|15749.62|15872.48|15752.48|15869.62|15749.62|9
1622374180000|2021-05-30 11:29:40|15869.47|15749.47|15867.9|15747.9|15869.6|15749.6|15867.9|15747.9|9
1622374190000|2021-05-30 11:29:50|15867.49|15747.49|15865.71|15745.71|15867.49|15747.49|15865.71|15745.71|10
1622374200000|2021-05-30 11:30:00|15865.15|15745.15|15869.49|15749.49|15869.49|15749.49|15863.47|15743.47|10
1622374210000|2021-05-30 11:30:10|15869.86|15749.86|15867.98|15747.98|15869.86|15749.86|15867.98|15747.98|9
1622374220000|2021-05-30 11:30:20|15866.56|15746.56|15866.58|15746.58|15866.58|15746.58|15863.85|15743.85|10
1622374230000|2021-05-30 11:30:30|15867.85|15747.85|15869|15749|15869.51|15749.51|15867.85|15747.85|10
1622374240000|2021-05-30 11:30:40|15868.56|15748.56|15870.05|15750.05|15870.05|15750.05|15867.5|15747.5|10
1622374250000|2021-05-30 11:30:50|15870.07|15750.07|15870.15|15750.15|15870.15|15750.15|15868.38|15748.38|10
1622374260000|2021-05-30 11:31:00|15870.36|15750.36|15876.45|15756.45|15876.45|15756.45|15870.36|15750.36|10
1622374270000|2021-05-30 11:31:10|15877.82|15757.82|15883.69|15763.69|15883.93|15763.93|15877.82|15757.82|10
1622374280000|2021-05-30 11:31:20|15884.41|15764.41|15877.39|15757.39|15884.41|15764.41|15877.39|15757.39|10
1622374290000|2021-05-30 11:31:30|15877.05|15757.05|15872.6|15752.6|15877.05|15757.05|15872.6|15752.6|10
1622374300000|2021-05-30 11:31:40|15870.51|15750.51|15867.56|15747.56|15870.51|15750.51|15867.56|15747.56|10
1622374310000|2021-05-30 11:31:50|15867.13|15747.13|15865.83|15745.83|15867.13|15747.13|15864.61|15744.61|10
1622374320000|2021-05-30 11:32:00|15863.86|15743.86|15862.39|15742.39|15863.86|15743.86|15862.18|15742.18|10
1622374330000|2021-05-30 11:32:10|15862.13|15742.13|15856.77|15736.77|15862.4|15742.4|15856.77|15736.77|10
1622374340000|2021-05-30 11:32:20|15855.94|15735.94|15850.27|15730.27|15855.94|15735.94|15850.27|15730.27|10
1622374350000|2021-05-30 11:32:30|15850.51|15730.51|15837.84|15717.84|15850.51|15730.51|15837.84|15717.84|10
1622374360000|2021-05-30 11:32:40|15838.07|15718.07|15836.75|15716.75|15838.07|15718.07|15835.97|15715.97|9
1622374370000|2021-05-30 11:32:50|15836.89|15716.89|15834.58|15714.58|15837.08|15717.08|15834.58|15714.58|10
1622374380000|2021-05-30 11:33:00|15834.33|15714.33|15827.27|15707.27|15834.33|15714.33|15826.33|15706.33|10
1622374390000|2021-05-30 11:33:10|15828.53|15708.53|15826.51|15706.51|15828.53|15708.53|15826.51|15706.51|10
1622374400000|2021-05-30 11:33:20|15826.05|15706.05|15823.26|15703.26|15827.22|15707.22|15823.26|15703.26|10
1622374410000|2021-05-30 11:33:30|15822.87|15702.87|15819.38|15699.38|15822.87|15702.87|15819.38|15699.38|10
1622374420000|2021-05-30 11:33:40|15819.73|15699.73|15816.48|15696.48|15819.73|15699.73|15816.48|15696.48|10
1622374430000|2021-05-30 11:33:50|15815.16|15695.16|15816.45|15696.45|15816.59|15696.59|15815.06|15695.06|10
1622374440000|2021-05-30 11:34:00|15816.31|15696.31|15817.63|15697.63|15817.63|15697.63|15815.87|15695.87|9
1622374450000|2021-05-30 11:34:10|15817.7|15697.7|15820.59|15700.59|15820.59|15700.59|15817.08|15697.08|10
1622374460000|2021-05-30 11:34:20|15820.73|15700.73|15818.44|15698.44|15821.18|15701.18|15818.36|15698.36|10
1622374470000|2021-05-30 11:34:30|15818.23|15698.23|15823.8|15703.8|15823.8|15703.8|15818.23|15698.23|10
1622374480000|2021-05-30 11:34:40|15823.75|15703.75|15824.03|15704.03|15825.12|15705.12|15823.75|15703.75|9
1622374490000|2021-05-30 11:34:50|15822.38|15702.38|15822.1|15702.1|15824.05|15704.05|15822.1|15702.1|10
1622374500000|2021-05-30 11:35:00|15821.39|15701.39|15825.66|15705.66|15825.66|15705.66|15821.39|15701.39|10
1622374510000|2021-05-30 11:35:10|15826.78|15706.78|15827.58|15707.58|15827.58|15707.58|15826.51|15706.51|10
1622374520000|2021-05-30 11:35:20|15828.48|15708.48|15833.15|15713.15|15833.49|15713.49|15828.44|15708.44|10
1622374530000|2021-05-30 11:35:30|15834.1|15714.1|15846.53|15726.53|15846.53|15726.53|15834.1|15714.1|10
1622374540000|2021-05-30 11:35:40|15847.13|15727.13|15844.49|15724.49|15847.29|15727.29|15844.35|15724.35|9
1622374550000|2021-05-30 11:35:50|15844.6|15724.6|15838.25|15718.25|15844.6|15724.6|15838.25|15718.25|10
1622374560000|2021-05-30 11:36:00|15839.9|15719.9|15846.31|15726.31|15846.31|15726.31|15839.9|15719.9|8
1622374570000|2021-05-30 11:36:10|15846.52|15726.52|15846.05|15726.05|15846.52|15726.52|15845.13|15725.13|8
1622374580000|2021-05-30 11:36:20|15846.29|15726.29|15850.22|15730.22|15850.22|15730.22|15846.29|15726.29|10
1622374590000|2021-05-30 11:36:30|15849.81|15729.81|15848.97|15728.97|15850.66|15730.66|15848.97|15728.97|9
1622374600000|2021-05-30 11:36:40|15850.13|15730.13|15851.41|15731.41|15851.85|15731.85|15850.13|15730.13|9
1622374610000|2021-05-30 11:36:50|15852.28|15732.28|15852.1|15732.1|15852.85|15732.85|15852.1|15732.1|10
1622374620000|2021-05-30 11:37:00|15852.08|15732.08|15849.65|15729.65|15852.15|15732.15|15849.37|15729.37|10
1622374630000|2021-05-30 11:37:10|15849.52|15729.52|15852.9|15732.9|15852.9|15732.9|15849.52|15729.52|10
1622374640000|2021-05-30 11:37:20|15853.25|15733.25|15866.07|15746.07|15866.07|15746.07|15853.25|15733.25|10
1622374650000|2021-05-30 11:37:30|15866.35|15746.35|15877.73|15757.73|15877.73|15757.73|15866.31|15746.31|10
1622374660000|2021-05-30 11:37:40|15878.6|15758.6|15894.4|15774.4|15894.4|15774.4|15878.6|15758.6|10
1622374670000|2021-05-30 11:37:50|15897.22|15777.22|15906.11|15786.11|15906.11|15786.11|15897.14|15777.14|10
1622374680000|2021-05-30 11:38:00|15907.3|15787.3|15912.62|15792.62|15912.94|15792.94|15907.22|15787.22|10
1622374690000|2021-05-30 11:38:10|15912.09|15792.09|15911.58|15791.58|15913.47|15793.47|15911.58|15791.58|10
1622374700000|2021-05-30 11:38:20|15910.9|15790.9|15910.57|15790.57|15910.9|15790.9|15909.82|15789.82|10
1622374710000|2021-05-30 11:38:30|15910.93|15790.93|15911.45|15791.45|15912.05|15792.05|15910.53|15790.53|9
1622374720000|2021-05-30 11:38:40|15912.62|15792.62|15916.22|15796.22|15916.22|15796.22|15912.62|15792.62|10
1622374730000|2021-05-30 11:38:50|15915.65|15795.65|15918.69|15798.69|15918.84|15798.84|15915.65|15795.65|10
1622374740000|2021-05-30 11:39:00|15918.43|15798.43|15918.61|15798.61|15918.61|15798.61|15917.18|15797.18|10
1622374750000|2021-05-30 11:39:10|15919.11|15799.11|15918.7|15798.7|15919.33|15799.33|15918.53|15798.53|10
1622374760000|2021-05-30 11:39:20|15918.89|15798.89|15920.43|15800.43|15921.04|15801.04|15918.89|15798.89|10
1622374770000|2021-05-30 11:39:30|15920.45|15800.45|15927.2|15807.2|15927.2|15807.2|15920.45|15800.45|10
1622374780000|2021-05-30 11:39:40|15927.6|15807.6|15934.57|15814.57|15934.89|15814.89|15927.14|15807.14|10
1622374790000|2021-05-30 11:39:50|15936.75|15816.75|15941.82|15821.82|15941.82|15821.82|15936.75|15816.75|10
1622374800000|2021-05-30 11:40:00|15941.85|15821.85|15965.46|15845.46|15965.46|15845.46|15941.85|15821.85|10
1622374810000|2021-05-30 11:40:10|15966.34|15846.34|15972.81|15852.81|15972.81|15852.81|15965.51|15845.51|10
1622374820000|2021-05-30 11:40:20|15973.29|15853.29|15979.13|15859.13|15979.13|15859.13|15973.29|15853.29|10
1622374830000|2021-05-30 11:40:30|15980.44|15860.44|15991.24|15871.24|15991.24|15871.24|15980.44|15860.44|10
1622374840000|2021-05-30 11:40:40|15992.67|15872.67|15997.19|15877.19|15997.19|15877.19|15992.67|15872.67|10
1622374850000|2021-05-30 11:40:50|15997.86|15877.86|15994.31|15874.31|15998.88|15878.88|15994.31|15874.31|10
1622374860000|2021-05-30 11:41:00|15993.15|15873.15|15965.2|15845.2|15993.69|15873.69|15965.2|15845.2|10
1622374870000|2021-05-30 11:41:10|15965.7|15845.7|15957.55|15837.55|15965.7|15845.7|15957.55|15837.55|10
1622374880000|2021-05-30 11:41:20|15957.22|15837.22|15958.83|15838.83|15958.83|15838.83|15956.78|15836.78|10
1622374890000|2021-05-30 11:41:30|15959.17|15839.17|15954.59|15834.59|15959.3|15839.3|15954.59|15834.59|10
1622374900000|2021-05-30 11:41:40|15953.9|15833.9|15950.01|15830.01|15954.32|15834.32|15950.01|15830.01|10
1622374910000|2021-05-30 11:41:50|15950.68|15830.68|15955.08|15835.08|15955.08|15835.08|15950.68|15830.68|9
1622374920000|2021-05-30 11:42:00|15955.2|15835.2|15943.43|15823.43|15957.5|15837.5|15943.43|15823.43|10
1622374930000|2021-05-30 11:42:10|15942.57|15822.57|15936.63|15816.63|15942.57|15822.57|15936|15816|10
1622374940000|2021-05-30 11:42:20|15935.87|15815.87|15934|15814|15936.22|15816.22|15934|15814|10
1622374950000|2021-05-30 11:42:30|15933.69|15813.69|15931.36|15811.36|15933.93|15813.93|15931.36|15811.36|9
1622374960000|2021-05-30 11:42:40|15931.79|15811.79|15933.57|15813.57|15933.57|15813.57|15928.59|15808.59|10
1622374970000|2021-05-30 11:42:50|15934.06|15814.06|15932.95|15812.95|15935.66|15815.66|15931.95|15811.95|10
1622374980000|2021-05-30 11:43:00|15932.82|15812.82|15939.11|15819.11|15939.15|15819.15|15932.82|15812.82|10
1622374990000|2021-05-30 11:43:10|15939.87|15819.87|15939.77|15819.77|15941.07|15821.07|15939.62|15819.62|10
1622375000000|2021-05-30 11:43:20|15939.86|15819.86|15947.2|15827.2|15947.39|15827.39|15939.86|15819.86|10
1622375010000|2021-05-30 11:43:30|15947.54|15827.54|15947.46|15827.46|15948.26|15828.26|15947.39|15827.39|9
1622375020000|2021-05-30 11:43:40|15947.76|15827.76|15946.36|15826.36|15947.78|15827.78|15946.36|15826.36|10
1622375030000|2021-05-30 11:43:50|15946.18|15826.18|15944.01|15824.01|15947.28|15827.28|15944.01|15824.01|10
1622375040000|2021-05-30 11:44:00|15943.4|15823.4|15946.22|15826.22|15946.69|15826.69|15943.4|15823.4|9
1622375050000|2021-05-30 11:44:10|15946.71|15826.71|15949.41|15829.41|15949.41|15829.41|15946.18|15826.18|10
1622375060000|2021-05-30 11:44:20|15949.47|15829.47|15953.86|15833.86|15953.86|15833.86|15949.47|15829.47|10
1622375070000|2021-05-30 11:44:30|15955.01|15835.01|15957.32|15837.32|15959.11|15839.11|15955.01|15835.01|10
1622375080000|2021-05-30 11:44:40|15957.28|15837.28|15960.32|15840.32|15960.32|15840.32|15957.28|15837.28|9
1622375090000|2021-05-30 11:44:50|15960.62|15840.62|15962.3|15842.3|15962.41|15842.41|15960.62|15840.62|10
1622375100000|2021-05-30 11:45:00|15962.25|15842.25|15965.96|15845.96|15966.38|15846.38|15962.25|15842.25|10
1622375110000|2021-05-30 11:45:10|15964.59|15844.59|15958.01|15838.01|15964.68|15844.68|15958.01|15838.01|10
1622375120000|2021-05-30 11:45:20|15957.95|15837.95|15950.1|15830.1|15957.95|15837.95|15949.93|15829.93|10
1622375130000|2021-05-30 11:45:30|15948.27|15828.27|15943.15|15823.15|15948.27|15828.27|15942.13|15822.13|10
1622375140000|2021-05-30 11:45:40|15943.21|15823.21|15944.73|15824.73|15944.73|15824.73|15943.21|15823.21|10
1622375150000|2021-05-30 11:45:50|15944.84|15824.84|15944.51|15824.51|15945.38|15825.38|15944.08|15824.08|10
1622375160000|2021-05-30 11:46:00|15942.38|15822.38|15940.86|15820.86|15942.38|15822.38|15940.81|15820.81|9
1622375170000|2021-05-30 11:46:10|15941.1|15821.1|15940.12|15820.12|15941.73|15821.73|15940.12|15820.12|10
1622375180000|2021-05-30 11:46:20|15939.79|15819.79|15939.58|15819.58|15939.96|15819.96|15938.79|15818.79|10
1622375190000|2021-05-30 11:46:30|15939.09|15819.09|15937.46|15817.46|15939.09|15819.09|15937.46|15817.46|10
1622375200000|2021-05-30 11:46:40|15937.14|15817.14|15935.28|15815.28|15937.17|15817.17|15935.28|15815.28|10
1622375210000|2021-05-30 11:46:50|15934.9|15814.9|15933.44|15813.44|15935.1|15815.1|15933.44|15813.44|10
1622375220000|2021-05-30 11:47:00|15933.77|15813.77|15935.35|15815.35|15935.54|15815.54|15933.77|15813.77|10
1622375230000|2021-05-30 11:47:10|15936.27|15816.27|15942.38|15822.38|15942.42|15822.42|15936.27|15816.27|10
1622375240000|2021-05-30 11:47:20|15941.83|15821.83|15944.08|15824.08|15944.29|15824.29|15941.32|15821.32|10
1622375250000|2021-05-30 11:47:30|15946.53|15826.53|15956.82|15836.82|15956.82|15836.82|15946.17|15826.17|10
1622375260000|2021-05-30 11:47:40|15958.16|15838.16|15962.94|15842.94|15963.64|15843.64|15958.16|15838.16|10
1622375270000|2021-05-30 11:47:50|15963.81|15843.81|15967.84|15847.84|15967.85|15847.85|15963.81|15843.81|10
1622375280000|2021-05-30 11:48:00|15968.26|15848.26|15968.4|15848.4|15969.49|15849.49|15967.6|15847.6|10
1622375290000|2021-05-30 11:48:10|15968.54|15848.54|15972.06|15852.06|15972.08|15852.08|15968.54|15848.54|9
1622375300000|2021-05-30 11:48:20|15971.42|15851.42|15975.62|15855.62|15975.92|15855.92|15971.27|15851.27|10
1622375310000|2021-05-30 11:48:30|15975.74|15855.74|15970|15850|15975.74|15855.74|15970|15850|10
1622375320000|2021-05-30 11:48:40|15969.45|15849.45|15967.93|15847.93|15970.2|15850.2|15967.05|15847.05|10
1622375330000|2021-05-30 11:48:50|15967.96|15847.96|15969.44|15849.44|15969.44|15849.44|15967.78|15847.78|8
1622375340000|2021-05-30 11:49:00|15969.43|15849.43|15970.7|15850.7|15970.78|15850.78|15969.43|15849.43|10
1622375350000|2021-05-30 11:49:10|15970.86|15850.86|15973.32|15853.32|15973.85|15853.85|15970.86|15850.86|10
1622375360000|2021-05-30 11:49:20|15972.27|15852.27|15975.68|15855.68|15975.68|15855.68|15971.79|15851.79|10
1622375370000|2021-05-30 11:49:30|15976.41|15856.41|15978.19|15858.19|15978.19|15858.19|15976.16|15856.16|10
1622375380000|2021-05-30 11:49:40|15977.59|15857.59|15988.23|15868.23|15988.23|15868.23|15977.59|15857.59|10
1622375390000|2021-05-30 11:49:50|15990.03|15870.03|15997.54|15877.54|15997.62|15877.62|15990.03|15870.03|10
1622375400000|2021-05-30 11:50:00|15998.73|15878.73|16006.13|15886.13|16006.13|15886.13|15998.73|15878.73|10
1622375410000|2021-05-30 11:50:10|16007.39|15887.39|16008.57|15888.57|16008.71|15888.71|16007.02|15887.02|10
1622375420000|2021-05-30 11:50:20|16008.43|15888.43|16020.16|15900.16|16020.16|15900.16|16008.43|15888.43|10
1622375430000|2021-05-30 11:50:30|16020.92|15900.92|16021.56|15901.56|16024.66|15904.66|16020.92|15900.92|10
1622375440000|2021-05-30 11:50:40|16020.44|15900.44|16031.62|15911.62|16031.62|15911.62|16020.44|15900.44|10
1622375450000|2021-05-30 11:50:50|16034.6|15914.6|16043.55|15923.55|16043.55|15923.55|16034.36|15914.36|10
1622375460000|2021-05-30 11:51:00|16043.6|15923.6|16038.67|15918.67|16043.6|15923.6|16038.67|15918.67|10
1622375470000|2021-05-30 11:51:10|16038.28|15918.28|16045.94|15925.94|16045.94|15925.94|16035.86|15915.86|10
1622375480000|2021-05-30 11:51:20|16047.59|15927.59|16058.16|15938.16|16058.16|15938.16|16047.59|15927.59|10
1622375490000|2021-05-30 11:51:30|16059.41|15939.41|16086.15|15966.15|16086.15|15966.15|16059.41|15939.41|10
1622375500000|2021-05-30 11:51:40|16088.02|15968.02|16090.88|15970.88|16091.42|15971.42|16085.3|15965.3|10
1622375510000|2021-05-30 11:51:50|16098.37|15978.37|16125.38|16005.38|16128.32|16008.32|16098.16|15978.16|10
1622375520000|2021-05-30 11:52:00|16127.19|16007.19|16127.82|16007.82|16129.21|16009.21|16126.59|16006.59|10
1622375530000|2021-05-30 11:52:10|16128.73|16008.73|16138.19|16018.19|16138.19|16018.19|16128.73|16008.73|10
1622375540000|2021-05-30 11:52:20|16141.19|16021.19|16150.54|16030.54|16150.54|16030.54|16141.19|16021.19|10
1622375550000|2021-05-30 11:52:30|16151.59|16031.59|16154.14|16034.14|16154.48|16034.48|16151.59|16031.59|9
1622375560000|2021-05-30 11:52:40|16157.85|16037.85|16162.26|16042.26|16162.57|16042.57|16157.85|16037.85|10
1622375570000|2021-05-30 11:52:50|16161.46|16041.46|16159.67|16039.67|16162.59|16042.59|16156.66|16036.66|10
1622375580000|2021-05-30 11:53:00|16159.27|16039.27|16152.37|16032.37|16159.49|16039.49|16152.37|16032.37|10
1622375590000|2021-05-30 11:53:10|16152.82|16032.82|16145.83|16025.83|16153.03|16033.03|16145.83|16025.83|10
1622375600000|2021-05-30 11:53:20|16145.71|16025.71|16145.08|16025.08|16146.32|16026.32|16144.16|16024.16|10
1622375610000|2021-05-30 11:53:30|16145.27|16025.27|16148.63|16028.63|16148.63|16028.63|16145.27|16025.27|10
1622375620000|2021-05-30 11:53:40|16149.78|16029.78|16159.14|16039.14|16159.14|16039.14|16149.78|16029.78|10
1622375630000|2021-05-30 11:53:50|16158.67|16038.67|16159.83|16039.83|16160.44|16040.44|16157.63|16037.63|10
1622375640000|2021-05-30 11:54:00|16162.07|16042.07|16158.55|16038.55|16164.22|16044.22|16158.55|16038.55|10
1622375650000|2021-05-30 11:54:10|16156.48|16036.48|16152.3|16032.3|16156.81|16036.81|16152.3|16032.3|10
1622375660000|2021-05-30 11:54:20|16152.32|16032.32|16147.91|16027.91|16152.32|16032.32|16147.51|16027.51|10
1622375670000|2021-05-30 11:54:30|16148.73|16028.73|16143.06|16023.06|16148.73|16028.73|16143.06|16023.06|10
1622375680000|2021-05-30 11:54:40|16143.2|16023.2|16135.96|16015.96|16143.2|16023.2|16135.96|16015.96|10
1622375690000|2021-05-30 11:54:50|16134.28|16014.28|16131.55|16011.55|16134.28|16014.28|16129.9|16009.9|10
1622375700000|2021-05-30 11:55:00|16132.1|16012.1|16112.34|15992.34|16132.1|16012.1|16112.34|15992.34|10
1622375710000|2021-05-30 11:55:10|16111.03|15991.03|16094.68|15974.68|16111.03|15991.03|16094.68|15974.68|10
1622375720000|2021-05-30 11:55:20|16095.61|15975.61|16095.89|15975.89|16097.6|15977.6|16095.61|15975.61|10
1622375730000|2021-05-30 11:55:30|16095.7|15975.7|16104.37|15984.37|16104.37|15984.37|16095.53|15975.53|10
1622375740000|2021-05-30 11:55:40|16104.16|15984.16|16110.07|15990.07|16110.07|15990.07|16104.09|15984.09|10
1622375750000|2021-05-30 11:55:50|16110.99|15990.99|16115.98|15995.98|16115.98|15995.98|16110.99|15990.99|10
1622375760000|2021-05-30 11:56:00|16114.35|15994.35|16119.18|15999.18|16119.18|15999.18|16114.35|15994.35|10
1622375770000|2021-05-30 11:56:10|16118.92|15998.92|16135.89|16015.89|16136.03|16016.03|16118.92|15998.92|10
1622375780000|2021-05-30 11:56:20|16136.42|16016.42|16131.81|16011.81|16136.42|16016.42|16131.57|16011.57|10
1622375790000|2021-05-30 11:56:30|16129.99|16009.99|16128.35|16008.35|16130.58|16010.58|16127.94|16007.94|9
1622375800000|2021-05-30 11:56:40|16128.27|16008.27|16125.44|16005.44|16128.88|16008.88|16125.44|16005.44|10
1622375810000|2021-05-30 11:56:50|16123.96|16003.96|16123.7|16003.7|16123.96|16003.96|16121.45|16001.45|10
1622375820000|2021-05-30 11:57:00|16123.26|16003.26|16124.38|16004.38|16124.38|16004.38|16122.24|16002.24|10
1622375830000|2021-05-30 11:57:10|16123.84|16003.84|16118.94|15998.94|16123.84|16003.84|16118.94|15998.94|10
1622375840000|2021-05-30 11:57:20|16118.37|15998.37|16114.24|15994.24|16118.48|15998.48|16114.24|15994.24|10
1622375850000|2021-05-30 11:57:30|16115.07|15995.07|16110.34|15990.34|16115.07|15995.07|16110.23|15990.23|10
1622375860000|2021-05-30 11:57:40|16111.88|15991.88|16113.02|15993.02|16115.37|15995.37|16111.88|15991.88|10
1622375870000|2021-05-30 11:57:50|16112.36|15992.36|16110.39|15990.39|16112.36|15992.36|16109.12|15989.12|10
1622375880000|2021-05-30 11:58:00|16112.23|15992.23|16124.88|16004.88|16124.88|16004.88|16111.41|15991.41|10
1622375890000|2021-05-30 11:58:10|16126.44|16006.44|16146.75|16026.75|16146.75|16026.75|16126.44|16006.44|10
1622375900000|2021-05-30 11:58:20|16149.33|16029.33|16158.01|16038.01|16159.13|16039.13|16149.33|16029.33|10
1622375910000|2021-05-30 11:58:30|16158.09|16038.09|16162.46|16042.46|16162.46|16042.46|16158.09|16038.09|10
1622375920000|2021-05-30 11:58:40|16162.69|16042.69|16158.86|16038.86|16163.15|16043.15|16158.52|16038.52|10
1622375930000|2021-05-30 11:58:50|16158.68|16038.68|16167.18|16047.18|16167.18|16047.18|16158.67|16038.67|10
1622375940000|2021-05-30 11:59:00|16167.92|16047.92|16178.76|16058.76|16178.76|16058.76|16167.92|16047.92|10
1622375950000|2021-05-30 11:59:10|16177.6|16057.6|16182.18|16062.18|16182.18|16062.18|16177.6|16057.6|10
1622375960000|2021-05-30 11:59:20|16181.95|16061.95|16192.96|16072.96|16192.96|16072.96|16181.23|16061.23|10
1622375970000|2021-05-30 11:59:30|16194.18|16074.18|16196.06|16076.06|16196.06|16076.06|16194.18|16074.18|10
1622375980000|2021-05-30 11:59:40|16196.76|16076.76|16208.78|16088.78|16208.78|16088.78|16196.76|16076.76|10
1622375990000|2021-05-30 11:59:50|16209.25|16089.25|16217.85|16097.85|16217.85|16097.85|16209.25|16089.25|10
1622376000000|2021-05-30 12:00:00|16219.47|16099.47|16217.18|16097.18|16220.76|16100.76|16217.18|16097.18|10
1622376010000|2021-05-30 12:00:10|16218.19|16098.19|16236.99|16116.99|16236.99|16116.99|16218.19|16098.19|10
1622376020000|2021-05-30 12:00:20|16236.75|16116.75|16254.88|16134.88|16254.88|16134.88|16236.75|16116.75|10
1622376030000|2021-05-30 12:00:30|16255.18|16135.18|16253.29|16133.29|16263.05|16143.05|16253.29|16133.29|10
1622376040000|2021-05-30 12:00:40|16248.63|16128.63|16240.91|16120.91|16248.63|16128.63|16240.91|16120.91|10
1622376050000|2021-05-30 12:00:50|16240.3|16120.3|16225.14|16105.14|16240.3|16120.3|16225.14|16105.14|10
1622376060000|2021-05-30 12:01:00|16224.45|16104.45|16211.07|16091.07|16224.45|16104.45|16211.07|16091.07|10
1622376070000|2021-05-30 12:01:10|16211.52|16091.52|16207.78|16087.78|16211.52|16091.52|16206.69|16086.69|10
1622376080000|2021-05-30 12:01:20|16206.63|16086.63|16198.64|16078.64|16206.63|16086.63|16196.57|16076.57|10
1622376090000|2021-05-30 12:01:30|16198.83|16078.83|16176.65|16056.65|16199.46|16079.46|16176.65|16056.65|10
1622376100000|2021-05-30 12:01:40|16175.12|16055.12|16172.78|16052.78|16175.22|16055.22|16172.78|16052.78|10
1622376110000|2021-05-30 12:01:50|16170.55|16050.55|16168.08|16048.08|16171.12|16051.12|16168.08|16048.08|10
1622376120000|2021-05-30 12:02:00|16167.42|16047.42|16171.96|16051.96|16171.96|16051.96|16164.16|16044.16|10
1622376130000|2021-05-30 12:02:10|16172.11|16052.11|16174.12|16054.12|16176.62|16056.62|16171.7|16051.7|10
1622376140000|2021-05-30 12:02:20|16173.39|16053.39|16173.87|16053.87|16174.3|16054.3|16173.39|16053.39|10
1622376150000|2021-05-30 12:02:30|16173.11|16053.11|16167.99|16047.99|16173.11|16053.11|16166.28|16046.28|10
1622376160000|2021-05-30 12:02:40|16167.46|16047.46|16165.14|16045.14|16167.46|16047.46|16165.14|16045.14|10
1622376170000|2021-05-30 12:02:50|16164.97|16044.97|16165.87|16045.87|16165.87|16045.87|16163.26|16043.26|10
1622376180000|2021-05-30 12:03:00|16165.89|16045.89|16163.15|16043.15|16166.01|16046.01|16163.15|16043.15|10
1622376190000|2021-05-30 12:03:10|16162.25|16042.25|16149.59|16029.59|16162.25|16042.25|16149.59|16029.59|10
1622376200000|2021-05-30 12:03:20|16146.06|16026.06|16141.36|16021.36|16146.06|16026.06|16141.36|16021.36|10
1622376210000|2021-05-30 12:03:30|16140.86|16020.86|16136.88|16016.88|16140.86|16020.86|16136.8|16016.8|10
1622376220000|2021-05-30 12:03:40|16137.09|16017.09|16130.57|16010.57|16137.09|16017.09|16130.57|16010.57|10
1622376230000|2021-05-30 12:03:50|16129.83|16009.83|16131.65|16011.65|16131.65|16011.65|16129.34|16009.34|10
1622376240000|2021-05-30 12:04:00|16131.85|16011.85|16133.62|16013.62|16133.62|16013.62|16131.52|16011.52|10
1622376250000|2021-05-30 12:04:10|16133.63|16013.63|16138.4|16018.4|16139.1|16019.1|16133.63|16013.63|10
1622376260000|2021-05-30 12:04:20|16137.47|16017.47|16132.57|16012.57|16137.53|16017.53|16132.57|16012.57|10
1622376270000|2021-05-30 12:04:30|16132.4|16012.4|16134.55|16014.55|16134.55|16014.55|16131.21|16011.21|10
1622376280000|2021-05-30 12:04:40|16134.4|16014.4|16128.64|16008.64|16134.49|16014.49|16128.64|16008.64|10
1622376290000|2021-05-30 12:04:50|16128.38|16008.38|16126.26|16006.26|16128.38|16008.38|16126.22|16006.22|10
1622376300000|2021-05-30 12:05:00|16124.96|16004.96|16118.2|15998.2|16124.96|16004.96|16117.74|15997.74|10
1622376310000|2021-05-30 12:05:10|16116.09|15996.09|16098.57|15978.57|16116.09|15996.09|16098.57|15978.57|10
1622376320000|2021-05-30 12:05:20|16098.17|15978.17|16092.75|15972.75|16098.17|15978.17|16091.77|15971.77|10
1622376330000|2021-05-30 12:05:30|16091.9|15971.9|16088.06|15968.06|16091.9|15971.9|16088.06|15968.06|10
1622376340000|2021-05-30 12:05:40|16085.38|15965.38|16082.84|15962.84|16085.38|15965.38|16082.84|15962.84|10
1622376350000|2021-05-30 12:05:50|16083.01|15963.01|16085.2|15965.2|16086.89|15966.89|16083.01|15963.01|10
1622376360000|2021-05-30 12:06:00|16086.6|15966.6|16091.68|15971.68|16091.68|15971.68|16084.81|15964.81|10
1622376370000|2021-05-30 12:06:10|16093.26|15973.26|16097.11|15977.11|16097.11|15977.11|16093.26|15973.26|9
1622376380000|2021-05-30 12:06:20|16096.3|15976.3|16094.91|15974.91|16096.72|15976.72|16094.76|15974.76|10
1622376390000|2021-05-30 12:06:30|16094.57|15974.57|16092.7|15972.7|16094.98|15974.98|16092.7|15972.7|10
1622376400000|2021-05-30 12:06:40|16091.19|15971.19|16088.79|15968.79|16091.19|15971.19|16088.79|15968.79|10
1622376410000|2021-05-30 12:06:50|16089.06|15969.06|16090.74|15970.74|16091.56|15971.56|16088.97|15968.97|10
1622376420000|2021-05-30 12:07:00|16090.81|15970.81|16091.6|15971.6|16091.73|15971.73|16090.51|15970.51|10
1622376430000|2021-05-30 12:07:10|16091.26|15971.26|16090.49|15970.49|16091.82|15971.82|16090.49|15970.49|10
1622376440000|2021-05-30 12:07:20|16090.05|15970.05|16084.45|15964.45|16090.05|15970.05|16084.45|15964.45|10
1622376450000|2021-05-30 12:07:30|16083.5|15963.5|16078.66|15958.66|16083.5|15963.5|16078.66|15958.66|10
1622376460000|2021-05-30 12:07:40|16078.94|15958.94|16073.65|15953.65|16078.94|15958.94|16073.65|15953.65|10
1622376470000|2021-05-30 12:07:50|16073.41|15953.41|16067.02|15947.02|16073.41|15953.41|16067.02|15947.02|10
1622376480000|2021-05-30 12:08:00|16064.01|15944.01|16064.3|15944.3|16064.3|15944.3|16062.17|15942.17|10
1622376490000|2021-05-30 12:08:10|16065.71|15945.71|16059.82|15939.82|16065.71|15945.71|16059.51|15939.51|10
1622376500000|2021-05-30 12:08:20|16059.2|15939.2|16058.8|15938.8|16059.2|15939.2|16057.79|15937.79|10
1622376510000|2021-05-30 12:08:30|16058.54|15938.54|16054.14|15934.14|16059.02|15939.02|16053.59|15933.59|10
1622376520000|2021-05-30 12:08:40|16054.61|15934.61|16059.31|15939.31|16059.51|15939.51|16054.61|15934.61|9
1622376530000|2021-05-30 12:08:50|16058.95|15938.95|16058.67|15938.67|16059.22|15939.22|16058.12|15938.12|10
1622376540000|2021-05-30 12:09:00|16058.87|15938.87|16057.37|15937.37|16058.87|15938.87|16057.37|15937.37|10
1622376550000|2021-05-30 12:09:10|16057.62|15937.62|16060.56|15940.56|16060.56|15940.56|16057.62|15937.62|10
1622376560000|2021-05-30 12:09:20|16063.04|15943.04|16062.15|15942.15|16063.78|15943.78|16062.04|15942.04|10
1622376570000|2021-05-30 12:09:30|16060.7|15940.7|16060.87|15940.87|16061.5|15941.5|16059.99|15939.99|10
1622376580000|2021-05-30 12:09:40|16061.01|15941.01|16059.67|15939.67|16061.55|15941.55|16059.67|15939.67|9
1622376590000|2021-05-30 12:09:50|16059.21|15939.21|16059.05|15939.05|16059.21|15939.21|16058.13|15938.13|9
1622376600000|2021-05-30 12:10:00|16059.94|15939.94|16062.46|15942.46|16062.46|15942.46|16059.94|15939.94|10
1622376610000|2021-05-30 12:10:10|16063.53|15943.53|16062.9|15942.9|16063.53|15943.53|16062.29|15942.29|10
1622376620000|2021-05-30 12:10:20|16062.99|15942.99|16057.99|15937.99|16063.01|15943.01|16057.99|15937.99|10
1622376630000|2021-05-30 12:10:30|16057.1|15937.1|16051.4|15931.4|16057.1|15937.1|16051.4|15931.4|10
1622376640000|2021-05-30 12:10:40|16051.43|15931.43|16047.03|15927.03|16051.43|15931.43|16047.03|15927.03|10
1622376650000|2021-05-30 12:10:50|16047.64|15927.64|16044.31|15924.31|16047.64|15927.64|16044.31|15924.31|10
1622376660000|2021-05-30 12:11:00|16044.64|15924.64|16045.65|15925.65|16046.28|15926.28|16044.64|15924.64|10
1622376670000|2021-05-30 12:11:10|16045.26|15925.26|16046.85|15926.85|16047.58|15927.58|16045.26|15925.26|10
1622376680000|2021-05-30 12:11:20|16045.68|15925.68|16045.06|15925.06|16046.81|15926.81|16045.06|15925.06|10
1622376690000|2021-05-30 12:11:30|16045.13|15925.13|16042.4|15922.4|16045.13|15925.13|16042.4|15922.4|10
1622376700000|2021-05-30 12:11:40|16042.81|15922.81|16043.99|15923.99|16043.99|15923.99|16041.72|15921.72|10
1622376710000|2021-05-30 12:11:50|16044.98|15924.98|16040.17|15920.17|16044.98|15924.98|16040.17|15920.17|10
1622376720000|2021-05-30 12:12:00|16039.49|15919.49|16039.45|15919.45|16040.08|15920.08|16039.18|15919.18|10
1622376730000|2021-05-30 12:12:10|16039.95|15919.95|16043.41|15923.41|16043.41|15923.41|16039.95|15919.95|10
1622376740000|2021-05-30 12:12:20|16044.6|15924.6|16046.12|15926.12|16046.8|15926.8|16044.6|15924.6|10
1622376750000|2021-05-30 12:12:30|16046.45|15926.45|16046.42|15926.42|16046.45|15926.45|16044.99|15924.99|9
1622376760000|2021-05-30 12:12:40|16047.02|15927.02|16055.36|15935.36|16055.69|15935.69|16047.02|15927.02|10
1622376770000|2021-05-30 12:12:50|16056.86|15936.86|16057.69|15937.69|16058.53|15938.53|16056.86|15936.86|10
1622376780000|2021-05-30 12:13:00|16058.59|15938.59|16062.38|15942.38|16062.38|15942.38|16058.59|15938.59|10
1622376790000|2021-05-30 12:13:10|16062.48|15942.48|16070.77|15950.77|16070.77|15950.77|16062.48|15942.48|10
1622376800000|2021-05-30 12:13:20|16073.87|15953.87|16077.63|15957.63|16077.64|15957.64|16073.87|15953.87|10
1622376810000|2021-05-30 12:13:30|16077.19|15957.19|16081.47|15961.47|16082.03|15962.03|16077.19|15957.19|10
1622376820000|2021-05-30 12:13:40|16081.28|15961.28|16082.96|15962.96|16083.99|15963.99|16081.28|15961.28|10
1622376830000|2021-05-30 12:13:50|16082.78|15962.78|16081.75|15961.75|16082.78|15962.78|16081.75|15961.75|10
1622376840000|2021-05-30 12:14:00|16081.41|15961.41|16080.54|15960.54|16082.13|15962.13|16080.54|15960.54|10
1622376850000|2021-05-30 12:14:10|16080.59|15960.59|16078.33|15958.33|16080.59|15960.59|16077.95|15957.95|10
1622376860000|2021-05-30 12:14:20|16078.71|15958.71|16078.43|15958.43|16080.05|15960.05|16078.43|15958.43|10
1622376870000|2021-05-30 12:14:30|16077.73|15957.73|16076.62|15956.62|16077.73|15957.73|16076.53|15956.53|10
1622376880000|2021-05-30 12:14:40|16075.64|15955.64|16078.14|15958.14|16078.22|15958.22|16075.64|15955.64|10
1622376890000|2021-05-30 12:14:50|16078.52|15958.52|16079.78|15959.78|16079.78|15959.78|16078.34|15958.34|10
1622376900000|2021-05-30 12:15:00|16080.04|15960.04|16079.72|15959.72|16080.34|15960.34|16079.72|15959.72|9
1622376910000|2021-05-30 12:15:10|16080.35|15960.35|16079.97|15959.97|16080.35|15960.35|16078.64|15958.64|10
1622376920000|2021-05-30 12:15:20|16079.03|15959.03|16074.14|15954.14|16079.03|15959.03|16074.14|15954.14|10
1622376930000|2021-05-30 12:15:30|16072.63|15952.63|16068.86|15948.86|16072.63|15952.63|16068.86|15948.86|10
1622376940000|2021-05-30 12:15:40|16068.94|15948.94|16059.52|15939.52|16068.94|15948.94|16059.52|15939.52|10
1622376950000|2021-05-30 12:15:50|16058.6|15938.6|16060.08|15940.08|16060.4|15940.4|16058.49|15938.49|10
1622376960000|2021-05-30 12:16:00|16058.8|15938.8|16052.09|15932.09|16058.8|15938.8|16052.09|15932.09|10
1622376970000|2021-05-30 12:16:10|16051.19|15931.19|16048.44|15928.44|16051.19|15931.19|16048.44|15928.44|10
1622376980000|2021-05-30 12:16:20|16048.46|15928.46|16046.77|15926.77|16048.46|15928.46|16046.77|15926.77|10
1622376990000|2021-05-30 12:16:30|16046.24|15926.24|16042.17|15922.17|16046.24|15926.24|16042.17|15922.17|10
1622377000000|2021-05-30 12:16:40|16040.59|15920.59|16030.43|15910.43|16040.59|15920.59|16030.43|15910.43|10
1622377010000|2021-05-30 12:16:50|16031.11|15911.11|16018.64|15898.64|16031.11|15911.11|16018.64|15898.64|10
1622377020000|2021-05-30 12:17:00|16016.95|15896.95|16017.12|15897.12|16017.97|15897.97|16014.69|15894.69|10
1622377030000|2021-05-30 12:17:10|16016.9|15896.9|16016.67|15896.67|16018|15898|16016.67|15896.67|10
1622377040000|2021-05-30 12:17:20|16016.21|15896.21|16019.28|15899.28|16019.39|15899.39|16016.21|15896.21|10
1622377050000|2021-05-30 12:17:30|16019.47|15899.47|16017.9|15897.9|16019.49|15899.49|16017.9|15897.9|10
1622377060000|2021-05-30 12:17:40|16016.81|15896.81|16014.15|15894.15|16017.32|15897.32|16013.96|15893.96|10
1622377070000|2021-05-30 12:17:50|16013.43|15893.43|16008.95|15888.95|16013.43|15893.43|16008.95|15888.95|8
1622377080000|2021-05-30 12:18:00|16008.84|15888.84|16006.02|15886.02|16009.29|15889.29|16006.02|15886.02|10
1622377090000|2021-05-30 12:18:10|16005.69|15885.69|16000.18|15880.18|16005.69|15885.69|16000.18|15880.18|9
1622377100000|2021-05-30 12:18:20|15999.14|15879.14|15992.64|15872.64|15999.14|15879.14|15992.05|15872.05|10
1622377110000|2021-05-30 12:18:30|15992.47|15872.47|15983.64|15863.64|15992.47|15872.47|15983.64|15863.64|10
1622377120000|2021-05-30 12:18:40|15981.11|15861.11|15978.15|15858.15|15981.42|15861.42|15978.15|15858.15|10
1622377130000|2021-05-30 12:18:50|15977.68|15857.68|15971.64|15851.64|15977.68|15857.68|15971.64|15851.64|10
1622377140000|2021-05-30 12:19:00|15971.37|15851.37|15971.5|15851.5|15971.5|15851.5|15969.97|15849.97|10
1622377150000|2021-05-30 12:19:10|15971.44|15851.44|15974|15854|15974|15854|15970.09|15850.09|10
1622377160000|2021-05-30 12:19:20|15974.9|15854.9|15973.08|15853.08|15975.01|15855.01|15972.68|15852.68|10
1622377170000|2021-05-30 12:19:30|15972.84|15852.84|15973.46|15853.46|15973.46|15853.46|15970.49|15850.49|10
1622377180000|2021-05-30 12:19:40|15974.49|15854.49|15974.87|15854.87|15975.31|15855.31|15974.47|15854.47|10
1622377190000|2021-05-30 12:19:50|15975|15855|15976.57|15856.57|15977.28|15857.28|15974.86|15854.86|10
1622377200000|2021-05-30 12:20:00|15977.13|15857.13|15974.97|15854.97|15978.64|15858.64|15974.24|15854.24|10
1622377210000|2021-05-30 12:20:10|15974.83|15854.83|15971.52|15851.52|15974.88|15854.88|15971.52|15851.52|10
1622377220000|2021-05-30 12:20:20|15971.91|15851.91|15972.66|15852.66|15972.66|15852.66|15971.65|15851.65|10
1622377230000|2021-05-30 12:20:30|15972.52|15852.52|15976.06|15856.06|15977.13|15857.13|15972.17|15852.17|10
1622377240000|2021-05-30 12:20:40|15976.75|15856.75|15982.03|15862.03|15982.03|15862.03|15976.75|15856.75|10
1622377250000|2021-05-30 12:20:50|15982.62|15862.62|15984.46|15864.46|15984.57|15864.57|15982.62|15862.62|10
1622377260000|2021-05-30 12:21:00|15984.97|15864.97|15989.46|15869.46|15989.46|15869.46|15984.97|15864.97|10
1622377270000|2021-05-30 12:21:10|15990.46|15870.46|15993.34|15873.34|15994.51|15874.51|15990.28|15870.28|10
1622377280000|2021-05-30 12:21:20|15993.12|15873.12|15986.51|15866.51|15993.12|15873.12|15986.51|15866.51|10
1622377290000|2021-05-30 12:21:30|15986.25|15866.25|15984.97|15864.97|15986.25|15866.25|15984.97|15864.97|10
1622377300000|2021-05-30 12:21:40|15984.96|15864.96|15983.76|15863.76|15985.8|15865.8|15983.43|15863.43|10
1622377310000|2021-05-30 12:21:50|15984.55|15864.55|15989.33|15869.33|15989.33|15869.33|15984.55|15864.55|10
1622377320000|2021-05-30 12:22:00|15988.71|15868.71|15988.72|15868.72|15989.02|15869.02|15988.29|15868.29|9
1622377330000|2021-05-30 12:22:10|15989.41|15869.41|15988.6|15868.6|15989.41|15869.41|15988.25|15868.25|10
1622377340000|2021-05-30 12:22:20|15988.83|15868.83|15987.83|15867.83|15988.83|15868.83|15987.7|15867.7|10
1622377350000|2021-05-30 12:22:30|15988.11|15868.11|15993.99|15873.99|15993.99|15873.99|15988.11|15868.11|9
1622377360000|2021-05-30 12:22:40|15994.11|15874.11|15995.03|15875.03|15995.03|15875.03|15994.11|15874.11|10
1622377370000|2021-05-30 12:22:50|15994.5|15874.5|15994.71|15874.71|15994.71|15874.71|15994.02|15874.02|9
1622377380000|2021-05-30 12:23:00|15995.24|15875.24|16002.74|15882.74|16002.74|15882.74|15995.24|15875.24|9
1622377390000|2021-05-30 12:23:10|16003.79|15883.79|16003.84|15883.84|16004.15|15884.15|16002.86|15882.86|10
1622377400000|2021-05-30 12:23:20|16004.06|15884.06|16005.47|15885.47|16005.99|15885.99|16004.06|15884.06|10
1622377410000|2021-05-30 12:23:30|16004.53|15884.53|16003.17|15883.17|16004.92|15884.92|16003.17|15883.17|10
1622377420000|2021-05-30 12:23:40|16004.21|15884.21|16005.18|15885.18|16005.86|15885.86|16003.76|15883.76|9
1622377430000|2021-05-30 12:23:50|16005.43|15885.43|16005.35|15885.35|16006.6|15886.6|16005.35|15885.35|10
1622377440000|2021-05-30 12:24:00|16005.17|15885.17|16007.86|15887.86|16008.36|15888.36|16005.17|15885.17|10
1622377450000|2021-05-30 12:24:10|16008.7|15888.7|16009.95|15889.95|16009.95|15889.95|16008.61|15888.61|10
1622377460000|2021-05-30 12:24:20|16009.33|15889.33|16009.6|15889.6|16009.69|15889.69|16009.11|15889.11|9
1622377470000|2021-05-30 12:24:30|16009.59|15889.59|16013.83|15893.83|16013.83|15893.83|16008.65|15888.65|10
1622377480000|2021-05-30 12:24:40|16013.36|15893.36|16014.59|15894.59|16015.41|15895.41|16013.36|15893.36|10
1622377490000|2021-05-30 12:24:50|16015.02|15895.02|16022.86|15902.86|16022.86|15902.86|16015.02|15895.02|9
1622377500000|2021-05-30 12:25:00|16023.03|15903.03|16026.72|15906.72|16028.14|15908.14|16023.03|15903.03|10
1622377510000|2021-05-30 12:25:10|16027.9|15907.9|16026.19|15906.19|16027.9|15907.9|16026.11|15906.11|10
1622377520000|2021-05-30 12:25:20|16026.07|15906.07|16025.28|15905.28|16026.07|15906.07|16024.95|15904.95|10
1622377530000|2021-05-30 12:25:30|16025.02|15905.02|16021.66|15901.66|16025.08|15905.08|16021.42|15901.42|10
1622377540000|2021-05-30 12:25:40|16021.78|15901.78|16023.09|15903.09|16023.79|15903.79|16021.78|15901.78|9
1622377550000|2021-05-30 12:25:50|16023.32|15903.32|16018.14|15898.14|16023.32|15903.32|16018.14|15898.14|10
1622377560000|2021-05-30 12:26:00|16018.12|15898.12|16017.69|15897.69|16018.12|15898.12|16017.18|15897.18|10
1622377570000|2021-05-30 12:26:10|16017.97|15897.97|16012.05|15892.05|16017.98|15897.98|16011.96|15891.96|9
1622377580000|2021-05-30 12:26:20|16011.39|15891.39|16008.55|15888.55|16011.39|15891.39|16008.55|15888.55|10
1622377590000|2021-05-30 12:26:30|16007.96|15887.96|16006.11|15886.11|16007.96|15887.96|16005.7|15885.7|10
1622377600000|2021-05-30 12:26:40|16006.04|15886.04|16005.28|15885.28|16006.64|15886.64|16005.28|15885.28|10
1622377610000|2021-05-30 12:26:50|16004.78|15884.78|16007.07|15887.07|16007.07|15887.07|16004.78|15884.78|10
1622377620000|2021-05-30 12:27:00|16006.83|15886.83|16011.89|15891.89|16011.99|15891.99|16006.83|15886.83|10
1622377630000|2021-05-30 12:27:10|16012.41|15892.41|16012.88|15892.88|16013.7|15893.7|16012.41|15892.41|10
1622377640000|2021-05-30 12:27:20|16011.94|15891.94|16012.82|15892.82|16014.13|15894.13|16011.94|15891.94|10
1622377650000|2021-05-30 12:27:30|16013.19|15893.19|16010.88|15890.88|16013.19|15893.19|16010.84|15890.84|9
1622377660000|2021-05-30 12:27:40|16010.61|15890.61|16010.54|15890.54|16011.38|15891.38|16010.33|15890.33|10
1622377670000|2021-05-30 12:27:50|16010.53|15890.53|16011.48|15891.48|16011.48|15891.48|16010.24|15890.24|9
1622377680000|2021-05-30 12:28:00|16012.88|15892.88|16015.18|15895.18|16016.22|15896.22|16012.88|15892.88|10
1622377690000|2021-05-30 12:28:10|16014.88|15894.88|16014.73|15894.73|16015.08|15895.08|16013.39|15893.39|10
1622377700000|2021-05-30 12:28:20|16015.4|15895.4|16016.45|15896.45|16017.28|15897.28|16015.39|15895.39|10
1622377710000|2021-05-30 12:28:30|16017.45|15897.45|16021.98|15901.98|16021.99|15901.99|16016.97|15896.97|10
1622377720000|2021-05-30 12:28:40|16022.67|15902.67|16025.2|15905.2|16025.2|15905.2|16022.67|15902.67|10
1622377730000|2021-05-30 12:28:50|16025.39|15905.39|16023.14|15903.14|16025.87|15905.87|16023.14|15903.14|10
1622377740000|2021-05-30 12:29:00|16023.32|15903.32|16023.93|15903.93|16024.83|15904.83|16023.32|15903.32|9
1622377750000|2021-05-30 12:29:10|16023.55|15903.55|16020.64|15900.64|16023.55|15903.55|16020.46|15900.46|10
1622377760000|2021-05-30 12:29:20|16021.41|15901.41|16020.5|15900.5|16021.41|15901.41|16019.91|15899.91|10
1622377770000|2021-05-30 12:29:30|16020.68|15900.68|16023.07|15903.07|16023.25|15903.25|16020.68|15900.68|9
1622377780000|2021-05-30 12:29:40|16024.67|15904.67|16027.87|15907.87|16027.87|15907.87|16024.67|15904.67|9
1622377790000|2021-05-30 12:29:50|16028.12|15908.12|16029.87|15909.87|16029.87|15909.87|16028.12|15908.12|10
1622377800000|2021-05-30 12:30:00|16030.68|15910.68|16036.48|15916.48|16036.48|15916.48|16030.68|15910.68|10
1622377810000|2021-05-30 12:30:10|16037.8|15917.8|16044.45|15924.45|16044.45|15924.45|16037.8|15917.8|10
1622377820000|2021-05-30 12:30:20|16044.99|15924.99|16047.17|15927.17|16047.65|15927.65|16044.99|15924.99|10
1622377830000|2021-05-30 12:30:30|16046.63|15926.63|16045.89|15925.89|16046.91|15926.91|16045.63|15925.63|10
1622377840000|2021-05-30 12:30:40|16044.96|15924.96|16041.45|15921.45|16045.59|15925.59|16041.45|15921.45|10
1622377850000|2021-05-30 12:30:50|16039.61|15919.61|16039.71|15919.71|16040.39|15920.39|16039.25|15919.25|10
1622377860000|2021-05-30 12:31:00|16039.29|15919.29|16027.59|15907.59|16039.29|15919.29|16027.59|15907.59|10
1622377870000|2021-05-30 12:31:10|16026.95|15906.95|16012.44|15892.44|16026.95|15906.95|16012.13|15892.13|10
1622377880000|2021-05-30 12:31:20|16012.13|15892.13|16012.87|15892.87|16014.55|15894.55|16012.13|15892.13|10
1622377890000|2021-05-30 12:31:30|16011.95|15891.95|16017.73|15897.73|16017.73|15897.73|16010.35|15890.35|10
1622377900000|2021-05-30 12:31:40|16017.94|15897.94|16022.89|15902.89|16022.89|15902.89|16017.94|15897.94|10
1622377910000|2021-05-30 12:31:50|16023.61|15903.61|16026|15906|16026.55|15906.55|16023.61|15903.61|10
1622377920000|2021-05-30 12:32:00|16027.37|15907.37|16030.27|15910.27|16030.27|15910.27|16027.36|15907.36|10
1622377930000|2021-05-30 12:32:10|16030.28|15910.28|16031.52|15911.52|16031.78|15911.78|16029.99|15909.99|10
1622377940000|2021-05-30 12:32:20|16031.54|15911.54|16033.37|15913.37|16033.97|15913.97|16031.54|15911.54|10
1622377950000|2021-05-30 12:32:30|16033.44|15913.44|16026.58|15906.58|16033.44|15913.44|16026.58|15906.58|10
1622377960000|2021-05-30 12:32:40|16026.26|15906.26|16021.12|15901.12|16026.26|15906.26|16020.85|15900.85|10
1622377970000|2021-05-30 12:32:50|16020.38|15900.38|16021.7|15901.7|16022.07|15902.07|16020.3|15900.3|10
1622377980000|2021-05-30 12:33:00|16022.36|15902.36|16018.13|15898.13|16022.36|15902.36|16017.33|15897.33|10
1622377990000|2021-05-30 12:33:10|16018.33|15898.33|16016.55|15896.55|16018.5|15898.5|16016.29|15896.29|10
1622378000000|2021-05-30 12:33:20|16016.64|15896.64|16016.11|15896.11|16016.64|15896.64|16015.5|15895.5|10
1622378010000|2021-05-30 12:33:30|16016.77|15896.77|16020.48|15900.48|16020.48|15900.48|16016.68|15896.68|10
1622378020000|2021-05-30 12:33:40|16020.59|15900.59|16016.95|15896.95|16020.59|15900.59|16016.95|15896.95|10
1622378030000|2021-05-30 12:33:50|16016.1|15896.1|16011.37|15891.37|16016.1|15896.1|16011.01|15891.01|10
1622378040000|2021-05-30 12:34:00|16010.81|15890.81|16001.42|15881.42|16010.81|15890.81|16001.42|15881.42|10
1622378050000|2021-05-30 12:34:10|16001.31|15881.31|15999.16|15879.16|16001.31|15881.31|15998.75|15878.75|10
1622378060000|2021-05-30 12:34:20|15998.85|15878.85|15991.67|15871.67|15998.85|15878.85|15991.67|15871.67|10
1622378070000|2021-05-30 12:34:30|15990.45|15870.45|15986|15866|15990.52|15870.52|15986|15866|9
1622378080000|2021-05-30 12:34:40|15985.26|15865.26|15981.96|15861.96|15985.26|15865.26|15981.96|15861.96|10
1622378090000|2021-05-30 12:34:50|15981.83|15861.83|15975.55|15855.55|15981.83|15861.83|15975.55|15855.55|10
1622378100000|2021-05-30 12:35:00|15974.79|15854.79|15973.6|15853.6|15974.98|15854.98|15973.31|15853.31|10
1622378110000|2021-05-30 12:35:10|15974.12|15854.12|15965.15|15845.15|15974.12|15854.12|15964.75|15844.75|10
1622378120000|2021-05-30 12:35:20|15964.53|15844.53|15960.44|15840.44|15964.53|15844.53|15960.02|15840.02|9
1622378130000|2021-05-30 12:35:30|15960.66|15840.66|15955.73|15835.73|15960.66|15840.66|15955.46|15835.46|10
1622378140000|2021-05-30 12:35:40|15955.85|15835.85|15952.18|15832.18|15955.99|15835.99|15952.18|15832.18|10
1622378150000|2021-05-30 12:35:50|15951.4|15831.4|15943.4|15823.4|15951.4|15831.4|15942.87|15822.87|10
1622378160000|2021-05-30 12:36:00|15942.11|15822.11|15938.18|15818.18|15942.11|15822.11|15938.18|15818.18|10
1622378170000|2021-05-30 12:36:10|15937.21|15817.21|15927.46|15807.46|15937.21|15817.21|15927.46|15807.46|10
1622378180000|2021-05-30 12:36:20|15923.67|15803.67|15914.31|15794.31|15923.67|15803.67|15914.31|15794.31|10
1622378190000|2021-05-30 12:36:30|15909.98|15789.98|15898.94|15778.94|15909.98|15789.98|15898.94|15778.94|10
1622378200000|2021-05-30 12:36:40|15898.62|15778.62|15902.38|15782.38|15902.38|15782.38|15897.4|15777.4|10
1622378210000|2021-05-30 12:36:50|15903.36|15783.36|15908.09|15788.09|15908.15|15788.15|15903.36|15783.36|10
1622378220000|2021-05-30 12:37:00|15909.97|15789.97|15910|15790|15910.67|15790.67|15908.04|15788.04|10
1622378230000|2021-05-30 12:37:10|15911.22|15791.22|15911.02|15791.02|15912.53|15792.53|15910.53|15790.53|10
1622378240000|2021-05-30 12:37:20|15911.08|15791.08|15905.23|15785.23|15911.08|15791.08|15905.23|15785.23|10
1622378250000|2021-05-30 12:37:30|15904.66|15784.66|15898.99|15778.99|15904.66|15784.66|15898.99|15778.99|10
1622378260000|2021-05-30 12:37:40|15898.78|15778.78|15897.55|15777.55|15899.05|15779.05|15896.78|15776.78|10
1622378270000|2021-05-30 12:37:50|15896.69|15776.69|15897.12|15777.12|15897.32|15777.32|15896.09|15776.09|10
1622378280000|2021-05-30 12:38:00|15896.95|15776.95|15899.16|15779.16|15899.4|15779.4|15896.95|15776.95|10
1622378290000|2021-05-30 12:38:10|15900.5|15780.5|15901.58|15781.58|15901.58|15781.58|15899.74|15779.74|10
1622378300000|2021-05-30 12:38:20|15901.76|15781.76|15904.6|15784.6|15904.6|15784.6|15901.05|15781.05|10
1622378310000|2021-05-30 12:38:30|15903.88|15783.88|15900.78|15780.78|15904.04|15784.04|15900.78|15780.78|10
1622378320000|2021-05-30 12:38:40|15900.66|15780.66|15898.6|15778.6|15900.66|15780.66|15897.77|15777.77|10
1622378330000|2021-05-30 12:38:50|15898.16|15778.16|15898.45|15778.45|15898.45|15778.45|15896.84|15776.84|10
1622378340000|2021-05-30 12:39:00|15898.81|15778.81|15899.27|15779.27|15899.44|15779.44|15898.37|15778.37|9
1622378350000|2021-05-30 12:39:10|15899.08|15779.08|15900.84|15780.84|15901.38|15781.38|15899.08|15779.08|10
1622378360000|2021-05-30 12:39:20|15900.9|15780.9|15902.87|15782.87|15902.87|15782.87|15900.66|15780.66|10
1622378370000|2021-05-30 12:39:30|15903.8|15783.8|15909.85|15789.85|15910.89|15790.89|15902.73|15782.73|10
1622378380000|2021-05-30 12:39:40|15909.99|15789.99|15912.22|15792.22|15912.22|15792.22|15909.86|15789.86|10
1622378390000|2021-05-30 12:39:50|15912.34|15792.34|15913.38|15793.38|15914.4|15794.4|15912.34|15792.34|10
1622378400000|2021-05-30 12:40:00|15913.47|15793.47|15915.72|15795.72|15915.72|15795.72|15913.17|15793.17|10
1622378410000|2021-05-30 12:40:10|15916.48|15796.48|15923.46|15803.46|15923.46|15803.46|15916.48|15796.48|10
1622378420000|2021-05-30 12:40:20|15923.72|15803.72|15925.49|15805.49|15925.82|15805.82|15923.61|15803.61|10
1622378430000|2021-05-30 12:40:30|15925.61|15805.61|15925.95|15805.95|15927.68|15807.68|15925.61|15805.61|10
1622378440000|2021-05-30 12:40:40|15926.54|15806.54|15928.58|15808.58|15928.58|15808.58|15925.38|15805.38|10
1622378450000|2021-05-30 12:40:50|15928.65|15808.65|15927.99|15807.99|15929.12|15809.12|15927.78|15807.78|10
1622378460000|2021-05-30 12:41:00|15927.95|15807.95|15925.34|15805.34|15928.09|15808.09|15925.34|15805.34|9
1622378470000|2021-05-30 12:41:10|15925.22|15805.22|15923.99|15803.99|15925.32|15805.32|15923.99|15803.99|10
1622378480000|2021-05-30 12:41:20|15923.43|15803.43|15927.39|15807.39|15927.39|15807.39|15923.43|15803.43|10
1622378490000|2021-05-30 12:41:30|15928.93|15808.93|15931.11|15811.11|15931.11|15811.11|15928.56|15808.56|10
1622378500000|2021-05-30 12:41:40|15931.46|15811.46|15931.85|15811.85|15932.82|15812.82|15930.84|15810.84|10
1622378510000|2021-05-30 12:41:50|15931.46|15811.46|15931.86|15811.86|15932.77|15812.77|15931.46|15811.46|10
1622378520000|2021-05-30 12:42:00|15932.42|15812.42|15933.87|15813.87|15934.11|15814.11|15932.34|15812.34|9
1622378530000|2021-05-30 12:42:10|15934.8|15814.8|15935.97|15815.97|15935.97|15815.97|15934.65|15814.65|10
1622378540000|2021-05-30 12:42:20|15936.1|15816.1|15936.82|15816.82|15936.82|15816.82|15935.12|15815.12|10
1622378550000|2021-05-30 12:42:30|15937.28|15817.28|15937.75|15817.75|15938.71|15818.71|15937.23|15817.23|9
1622378560000|2021-05-30 12:42:40|15938.02|15818.02|15936.78|15816.78|15938.02|15818.02|15936.71|15816.71|10
1622378570000|2021-05-30 12:42:50|15936.79|15816.79|15934.74|15814.74|15936.79|15816.79|15934.74|15814.74|10
1622378580000|2021-05-30 12:43:00|15934.89|15814.89|15934.98|15814.98|15935.32|15815.32|15934.68|15814.68|9
1622378590000|2021-05-30 12:43:10|15934.65|15814.65|15932.95|15812.95|15934.65|15814.65|15932.95|15812.95|9
1622378600000|2021-05-30 12:43:20|15932.64|15812.64|15931.62|15811.62|15932.64|15812.64|15931.31|15811.31|10
1622378610000|2021-05-30 12:43:30|15931.55|15811.55|15929.42|15809.42|15931.55|15811.55|15929.21|15809.21|10
1622378620000|2021-05-30 12:43:40|15929.01|15809.01|15927.42|15807.42|15929.01|15809.01|15927.24|15807.24|10
1622378630000|2021-05-30 12:43:50|15927.15|15807.15|15919.29|15799.29|15927.15|15807.15|15919.29|15799.29|10
1622378640000|2021-05-30 12:44:00|15919.17|15799.17|15918.27|15798.27|15919.45|15799.45|15918.16|15798.16|9
1622378650000|2021-05-30 12:44:10|15916.98|15796.98|15909.06|15789.06|15916.98|15796.98|15909.06|15789.06|10
1622378660000|2021-05-30 12:44:20|15909.84|15789.84|15909.62|15789.62|15910.57|15790.57|15908.55|15788.55|10
1622378670000|2021-05-30 12:44:30|15907.6|15787.6|15904.5|15784.5|15908.12|15788.12|15904.5|15784.5|10
1622378680000|2021-05-30 12:44:40|15904.34|15784.34|15898.11|15778.11|15904.34|15784.34|15898.11|15778.11|10
1622378690000|2021-05-30 12:44:50|15897.39|15777.39|15882.02|15762.02|15897.39|15777.39|15882.02|15762.02|10
1622378700000|2021-05-30 12:45:00|15880.75|15760.75|15870.52|15750.52|15880.75|15760.75|15869.1|15749.1|10
1622378710000|2021-05-30 12:45:10|15870.6|15750.6|15875.31|15755.31|15876.01|15756.01|15869.59|15749.59|10
1622378720000|2021-05-30 12:45:20|15876.47|15756.47|15885.75|15765.75|15885.75|15765.75|15876.47|15756.47|10
1622378730000|2021-05-30 12:45:30|15885.49|15765.49|15880.54|15760.54|15885.49|15765.49|15880.19|15760.19|10
1622378740000|2021-05-30 12:45:40|15878.08|15758.08|15870.99|15750.99|15878.08|15758.08|15870.99|15750.99|10
1622378750000|2021-05-30 12:45:50|15870.56|15750.56|15866.86|15746.86|15870.56|15750.56|15866.86|15746.86|10
1622378760000|2021-05-30 12:46:00|15865.19|15745.19|15839.36|15719.36|15865.19|15745.19|15839.36|15719.36|10
1622378770000|2021-05-30 12:46:10|15836.12|15716.12|15821.99|15701.99|15836.12|15716.12|15821.91|15701.91|10
1622378780000|2021-05-30 12:46:20|15818|15698|15804.19|15684.19|15818|15698|15804.19|15684.19|10
1622378790000|2021-05-30 12:46:30|15802.77|15682.77|15794.99|15674.99|15802.96|15682.96|15794.36|15674.36|10
1622378800000|2021-05-30 12:46:40|15795.16|15675.16|15793.14|15673.14|15795.16|15675.16|15791.34|15671.34|10
1622378810000|2021-05-30 12:46:50|15794.38|15674.38|15803.83|15683.83|15803.83|15683.83|15794.38|15674.38|10
1622378820000|2021-05-30 12:47:00|15808.04|15688.04|15814.44|15694.44|15814.44|15694.44|15807.36|15687.36|10
1622378830000|2021-05-30 12:47:10|15815.18|15695.18|15819.11|15699.11|15819.92|15699.92|15815.18|15695.18|10
1622378840000|2021-05-30 12:47:20|15819.69|15699.69|15815.73|15695.73|15819.69|15699.69|15815.24|15695.24|10
1622378850000|2021-05-30 12:47:30|15815.96|15695.96|15805.08|15685.08|15815.96|15695.96|15805.08|15685.08|10
1622378860000|2021-05-30 12:47:40|15805.25|15685.25|15800.52|15680.52|15805.46|15685.46|15800.1|15680.1|10
1622378870000|2021-05-30 12:47:50|15800.8|15680.8|15801.41|15681.41|15802.41|15682.41|15800.8|15680.8|10
1622378880000|2021-05-30 12:48:00|15801.19|15681.19|15800.42|15680.42|15801.19|15681.19|15800.39|15680.39|10
1622378890000|2021-05-30 12:48:10|15799.31|15679.31|15798.72|15678.72|15800.24|15680.24|15798.72|15678.72|9
1622378900000|2021-05-30 12:48:20|15796.7|15676.7|15794.73|15674.73|15796.83|15676.83|15794.73|15674.73|10
1622378910000|2021-05-30 12:48:30|15794.81|15674.81|15794.33|15674.33|15794.81|15674.81|15793.48|15673.48|10
1622378920000|2021-05-30 12:48:40|15794.02|15674.02|15785.04|15665.04|15794.02|15674.02|15785.04|15665.04|10
1622378930000|2021-05-30 12:48:50|15780.26|15660.26|15740.09|15620.09|15782.69|15662.69|15740.09|15620.09|10
1622378940000|2021-05-30 12:49:00|15739.12|15619.12|15724.64|15604.64|15739.12|15619.12|15724.64|15604.64|10
1622378950000|2021-05-30 12:49:10|15723.78|15603.78|15724.2|15604.2|15726.95|15606.95|15723.78|15603.78|10
1622378960000|2021-05-30 12:49:20|15724.03|15604.03|15716.84|15596.84|15724.35|15604.35|15716.84|15596.84|10
1622378970000|2021-05-30 12:49:30|15717.11|15597.11|15686.43|15566.43|15717.11|15597.11|15686.43|15566.43|10
1622378980000|2021-05-30 12:49:40|15684.62|15564.62|15635.46|15515.46|15684.62|15564.62|15635.46|15515.46|10
1622378990000|2021-05-30 12:49:50|15634.26|15514.26|15610.19|15490.19|15634.26|15514.26|15610.19|15490.19|10
1622379000000|2021-05-30 12:50:00|15607.87|15487.87|15624.8|15504.8|15624.8|15504.8|15605.35|15485.35|9
1622379010000|2021-05-30 12:50:10|15624.01|15504.01|15635.93|15515.93|15635.93|15515.93|15624.01|15504.01|10
1622379020000|2021-05-30 12:50:20|15632.4|15512.4|15629.33|15509.33|15632.4|15512.4|15625.2|15505.2|10
1622379030000|2021-05-30 12:50:30|15629.19|15509.19|15621.3|15501.3|15629.19|15509.19|15621.3|15501.3|10
1622379040000|2021-05-30 12:50:40|15620.79|15500.79|15612.77|15492.77|15620.79|15500.79|15611.85|15491.85|10
1622379050000|2021-05-30 12:50:50|15612.49|15492.49|15615.18|15495.18|15615.18|15495.18|15609.51|15489.51|10
1622379060000|2021-05-30 12:51:00|15615.4|15495.4|15643.53|15523.53|15643.53|15523.53|15615.4|15495.4|10
1622379070000|2021-05-30 12:51:10|15645.6|15525.6|15659.67|15539.67|15659.72|15539.72|15645.6|15525.6|10
1622379080000|2021-05-30 12:51:20|15659.51|15539.51|15662.04|15542.04|15662.81|15542.81|15657.49|15537.49|10
1622379090000|2021-05-30 12:51:30|15662.71|15542.71|15668.16|15548.16|15668.16|15548.16|15662.45|15542.45|10
1622379100000|2021-05-30 12:51:40|15669.58|15549.58|15666.87|15546.87|15670.83|15550.83|15666.86|15546.86|10
1622379110000|2021-05-30 12:51:50|15666.28|15546.28|15661.45|15541.45|15666.28|15546.28|15659.77|15539.77|10
1622379120000|2021-05-30 12:52:00|15662.24|15542.24|15663.71|15543.71|15663.71|15543.71|15660.27|15540.27|10
1622379130000|2021-05-30 12:52:10|15666.2|15546.2|15654.36|15534.36|15666.22|15546.22|15654.36|15534.36|10
1622379140000|2021-05-30 12:52:20|15651.37|15531.37|15645.99|15525.99|15651.37|15531.37|15643.24|15523.24|10
1622379150000|2021-05-30 12:52:30|15647.19|15527.19|15641.66|15521.66|15647.42|15527.42|15641.66|15521.66|10
1622379160000|2021-05-30 12:52:40|15642.33|15522.33|15643.44|15523.44|15643.44|15523.44|15642.33|15522.33|10
1622379170000|2021-05-30 12:52:50|15643.68|15523.68|15649.15|15529.15|15649.15|15529.15|15643.68|15523.68|10
1622379180000|2021-05-30 12:53:00|15649.08|15529.08|15657.2|15537.2|15657.2|15537.2|15649.08|15529.08|10
1622379190000|2021-05-30 12:53:10|15657.95|15537.95|15666.18|15546.18|15666.18|15546.18|15657.95|15537.95|10
1622379200000|2021-05-30 12:53:20|15665.45|15545.45|15670.27|15550.27|15670.27|15550.27|15665.45|15545.45|10
1622379210000|2021-05-30 12:53:30|15673.32|15553.32|15677.74|15557.74|15678.32|15558.32|15673.32|15553.32|10
1622379220000|2021-05-30 12:53:40|15678.32|15558.32|15677.47|15557.47|15679.19|15559.19|15677.47|15557.47|10
1622379230000|2021-05-30 12:53:50|15679.19|15559.19|15677.18|15557.18|15679.19|15559.19|15677.06|15557.06|9
1622379240000|2021-05-30 12:54:00|15676.81|15556.81|15672.23|15552.23|15677.23|15557.23|15672.23|15552.23|10
1622379250000|2021-05-30 12:54:10|15672.5|15552.5|15675.71|15555.71|15675.71|15555.71|15672.44|15552.44|10
1622379260000|2021-05-30 12:54:20|15676.54|15556.54|15682.41|15562.41|15682.75|15562.75|15675.97|15555.97|10
1622379270000|2021-05-30 12:54:30|15682.15|15562.15|15689.29|15569.29|15689.29|15569.29|15681.93|15561.93|10
1622379280000|2021-05-30 12:54:40|15689.72|15569.72|15691.94|15571.94|15692.9|15572.9|15689.62|15569.62|10
1622379290000|2021-05-30 12:54:50|15692.74|15572.74|15692.49|15572.49|15693.18|15573.18|15692.42|15572.42|10
1622379300000|2021-05-30 12:55:00|15692.85|15572.85|15694.85|15574.85|15694.85|15574.85|15691.92|15571.92|10
1622379310000|2021-05-30 12:55:10|15695.3|15575.3|15703.17|15583.17|15703.65|15583.65|15695.24|15575.24|10
1622379320000|2021-05-30 12:55:20|15702.84|15582.84|15710.15|15590.15|15710.15|15590.15|15702.77|15582.77|10
1622379330000|2021-05-30 12:55:30|15710.19|15590.19|15714.72|15594.72|15715.37|15595.37|15710.19|15590.19|10
1622379340000|2021-05-30 12:55:40|15713.29|15593.29|15712.78|15592.78|15713.29|15593.29|15712.01|15592.01|10
1622379350000|2021-05-30 12:55:50|15712.97|15592.97|15715.15|15595.15|15715.15|15595.15|15711.96|15591.96|10
1622379360000|2021-05-30 12:56:00|15714.91|15594.91|15718.46|15598.46|15718.46|15598.46|15714.88|15594.88|10
1622379370000|2021-05-30 12:56:10|15719.12|15599.12|15722.86|15602.86|15723.02|15603.02|15719.12|15599.12|10
1622379380000|2021-05-30 12:56:20|15723.11|15603.11|15723.75|15603.75|15724.66|15604.66|15723.11|15603.11|10
1622379390000|2021-05-30 12:56:30|15724.13|15604.13|15725.06|15605.06|15725.06|15605.06|15723.56|15603.56|10
1622379400000|2021-05-30 12:56:40|15725.02|15605.02|15725.38|15605.38|15728.78|15608.78|15725.02|15605.02|10
1622379410000|2021-05-30 12:56:50|15724.39|15604.39|15720.07|15600.07|15724.39|15604.39|15719.68|15599.68|10
1622379420000|2021-05-30 12:57:00|15719.69|15599.69|15708.06|15588.06|15719.69|15599.69|15707.9|15587.9|10
1622379430000|2021-05-30 12:57:10|15706.29|15586.29|15718.67|15598.67|15718.67|15598.67|15706.29|15586.29|10
1622379440000|2021-05-30 12:57:20|15718.15|15598.15|15719.7|15599.7|15720.11|15600.11|15718.15|15598.15|10
1622379450000|2021-05-30 12:57:30|15719.77|15599.77|15722|15602|15722.95|15602.95|15719.77|15599.77|10
1622379460000|2021-05-30 12:57:40|15722.73|15602.73|15724.67|15604.67|15725.13|15605.13|15722.51|15602.51|10
1622379470000|2021-05-30 12:57:50|15724.8|15604.8|15725.63|15605.63|15726.26|15606.26|15724.75|15604.75|10
1622379480000|2021-05-30 12:58:00|15725.73|15605.73|15727.72|15607.72|15727.95|15607.95|15725.73|15605.73|10
1622379490000|2021-05-30 12:58:10|15727.4|15607.4|15723.44|15603.44|15727.4|15607.4|15723.44|15603.44|10
1622379500000|2021-05-30 12:58:20|15726.49|15606.49|15731.79|15611.79|15731.79|15611.79|15726.49|15606.49|10
1622379510000|2021-05-30 12:58:30|15731.9|15611.9|15733|15613|15733.19|15613.19|15731.9|15611.9|10
1622379520000|2021-05-30 12:58:40|15732.9|15612.9|15733.58|15613.58|15733.58|15613.58|15732.9|15612.9|10
1622379530000|2021-05-30 12:58:50|15733.61|15613.61|15733.87|15613.87|15734.61|15614.61|15733.61|15613.61|10
1622379540000|2021-05-30 12:59:00|15734.42|15614.42|15733.39|15613.39|15735.04|15615.04|15733.39|15613.39|10
1622379550000|2021-05-30 12:59:10|15731.67|15611.67|15731.17|15611.17|15731.67|15611.67|15730.71|15610.71|10
1622379560000|2021-05-30 12:59:20|15730.86|15610.86|15730.69|15610.69|15731.97|15611.97|15730.69|15610.69|10
1622379570000|2021-05-30 12:59:30|15730.76|15610.76|15732.38|15612.38|15732.38|15612.38|15730.76|15610.76|10
1622379580000|2021-05-30 12:59:40|15732.33|15612.33|15736.05|15616.05|15736.05|15616.05|15732.33|15612.33|10
1622379590000|2021-05-30 12:59:50|15736.07|15616.07|15738.84|15618.84|15739.33|15619.33|15736.07|15616.07|10
1622379600000|2021-05-30 13:00:00|15739.13|15619.13|15737.46|15617.46|15739.93|15619.93|15737.46|15617.46|10
1622379610000|2021-05-30 13:00:10|15738.54|15618.54|15741|15621|15741.39|15621.39|15738.54|15618.54|9
1622379620000|2021-05-30 13:00:20|15740.37|15620.37|15744.2|15624.2|15744.2|15624.2|15739.62|15619.62|10
1622379630000|2021-05-30 13:00:30|15744.19|15624.19|15747.4|15627.4|15747.4|15627.4|15744.19|15624.19|10
1622379640000|2021-05-30 13:00:40|15748.68|15628.68|15759.5|15639.5|15759.5|15639.5|15748.68|15628.68|10
1622379650000|2021-05-30 13:00:50|15759.67|15639.67|15771.6|15651.6|15771.6|15651.6|15759.67|15639.67|10
1622379660000|2021-05-30 13:01:00|15771.7|15651.7|15792.15|15672.15|15792.15|15672.15|15771.7|15651.7|10
1622379670000|2021-05-30 13:01:10|15791.37|15671.37|15784.48|15664.48|15791.37|15671.37|15784.48|15664.48|10
1622379680000|2021-05-30 13:01:20|15784.21|15664.21|15777.22|15657.22|15784.21|15664.21|15777.03|15657.03|10
1622379690000|2021-05-30 13:01:30|15778.16|15658.16|15780.15|15660.15|15781.91|15661.91|15778.16|15658.16|10
1622379700000|2021-05-30 13:01:40|15781.2|15661.2|15788.88|15668.88|15788.88|15668.88|15781.2|15661.2|9
1622379710000|2021-05-30 13:01:50|15790.51|15670.51|15795.17|15675.17|15795.61|15675.61|15790.51|15670.51|10
1622379720000|2021-05-30 13:02:00|15795.23|15675.23|15801.31|15681.31|15801.31|15681.31|15795.23|15675.23|9
1622379730000|2021-05-30 13:02:10|15802.79|15682.79|15805.11|15685.11|15806.4|15686.4|15801.75|15681.75|10
1622379740000|2021-05-30 13:02:20|15804.84|15684.84|15801.72|15681.72|15804.84|15684.84|15801.72|15681.72|10
1622379750000|2021-05-30 13:02:30|15801.07|15681.07|15797.11|15677.11|15801.33|15681.33|15796.64|15676.64|10
1622379760000|2021-05-30 13:02:40|15797.6|15677.6|15795.87|15675.87|15798.29|15678.29|15795.85|15675.85|10
1622379770000|2021-05-30 13:02:50|15795.84|15675.84|15795.89|15675.89|15796.45|15676.45|15795.11|15675.11|10
1622379780000|2021-05-30 13:03:00|15796.5|15676.5|15796.93|15676.93|15796.93|15676.93|15796.16|15676.16|10
1622379790000|2021-05-30 13:03:10|15797.14|15677.14|15792.67|15672.67|15798.59|15678.59|15792.67|15672.67|10
1622379800000|2021-05-30 13:03:20|15791.58|15671.58|15763.81|15643.81|15791.58|15671.58|15763.81|15643.81|10
1622379810000|2021-05-30 13:03:30|15761.6|15641.6|15751.02|15631.02|15761.6|15641.6|15751.02|15631.02|10
1622379820000|2021-05-30 13:03:40|15751.85|15631.85|15747.53|15627.53|15752.02|15632.02|15747.46|15627.46|10
1622379830000|2021-05-30 13:03:50|15748.72|15628.72|15747.9|15627.9|15750.83|15630.83|15747.9|15627.9|10
1622379840000|2021-05-30 13:04:00|15747.66|15627.66|15739.09|15619.09|15747.66|15627.66|15739.09|15619.09|10
1622379850000|2021-05-30 13:04:10|15740.04|15620.04|15732.71|15612.71|15740.04|15620.04|15732.71|15612.71|10
1622379860000|2021-05-30 13:04:20|15730.65|15610.65|15724.98|15604.98|15730.65|15610.65|15724.98|15604.98|10
1622379870000|2021-05-30 13:04:30|15724.23|15604.23|15713.1|15593.1|15724.23|15604.23|15713.1|15593.1|10
1622379880000|2021-05-30 13:04:40|15712.19|15592.19|15703.74|15583.74|15712.19|15592.19|15703.74|15583.74|10
1622379890000|2021-05-30 13:04:50|15703.9|15583.9|15691.8|15571.8|15703.9|15583.9|15691.8|15571.8|10
1622379900000|2021-05-30 13:05:00|15691.25|15571.25|15687.74|15567.74|15691.25|15571.25|15686.69|15566.69|10
1622379910000|2021-05-30 13:05:10|15689.11|15569.11|15698.65|15578.65|15698.65|15578.65|15689.11|15569.11|10
1622379920000|2021-05-30 13:05:20|15697.01|15577.01|15698.3|15578.3|15698.3|15578.3|15695.03|15575.03|10
1622379930000|2021-05-30 13:05:30|15696.61|15576.61|15698.03|15578.03|15698.03|15578.03|15695.78|15575.78|9
1622379940000|2021-05-30 13:05:40|15697.96|15577.96|15695.71|15575.71|15697.96|15577.96|15695.71|15575.71|10
1622379950000|2021-05-30 13:05:50|15695.51|15575.51|15694.03|15574.03|15695.51|15575.51|15693.42|15573.42|10
1622379960000|2021-05-30 13:06:00|15694.14|15574.14|15699.42|15579.42|15699.42|15579.42|15694.14|15574.14|10
1622379970000|2021-05-30 13:06:10|15699.26|15579.26|15716.56|15596.56|15716.56|15596.56|15699.19|15579.19|10
1622379980000|2021-05-30 13:06:20|15719.2|15599.2|15724.79|15604.79|15724.79|15604.79|15719.2|15599.2|10
1622379990000|2021-05-30 13:06:30|15725.42|15605.42|15735.04|15615.04|15735.04|15615.04|15724.86|15604.86|10
1622380000000|2021-05-30 13:06:40|15737.24|15617.24|15737.94|15617.94|15739.13|15619.13|15737.17|15617.17|10
1622380010000|2021-05-30 13:06:50|15738.39|15618.39|15740.82|15620.82|15740.82|15620.82|15737.18|15617.18|10
1622380020000|2021-05-30 13:07:00|15740.71|15620.71|15744.58|15624.58|15744.58|15624.58|15740.7|15620.7|9
1622380030000|2021-05-30 13:07:10|15744.6|15624.6|15751.02|15631.02|15751.02|15631.02|15744.6|15624.6|9
1622380040000|2021-05-30 13:07:20|15751.95|15631.95|15746.92|15626.92|15752.97|15632.97|15746.92|15626.92|10
1622380050000|2021-05-30 13:07:30|15746.9|15626.9|15741.58|15621.58|15746.91|15626.91|15741.48|15621.48|10
1622380060000|2021-05-30 13:07:40|15741.33|15621.33|15739.45|15619.45|15741.33|15621.33|15739.45|15619.45|10
1622380070000|2021-05-30 13:07:50|15739.54|15619.54|15737.33|15617.33|15740.51|15620.51|15737.33|15617.33|10
1622380080000|2021-05-30 13:08:00|15736.92|15616.92|15736.27|15616.27|15736.92|15616.92|15735.18|15615.18|10
1622380090000|2021-05-30 13:08:10|15736.35|15616.35|15728.98|15608.98|15736.35|15616.35|15728.98|15608.98|10
1622380100000|2021-05-30 13:08:20|15727.88|15607.88|15729.08|15609.08|15729.09|15609.09|15727.88|15607.88|10
1622380110000|2021-05-30 13:08:30|15729.65|15609.65|15730.06|15610.06|15730.06|15610.06|15728.86|15608.86|10
1622380120000|2021-05-30 13:08:40|15729.44|15609.44|15730.51|15610.51|15730.51|15610.51|15729.44|15609.44|10
1622380130000|2021-05-30 13:08:50|15730.71|15610.71|15734.93|15614.93|15734.93|15614.93|15730.71|15610.71|10
1622380140000|2021-05-30 13:09:00|15736.1|15616.1|15737.76|15617.76|15737.76|15617.76|15735.23|15615.23|10
1622380150000|2021-05-30 13:09:10|15738.06|15618.06|15739.68|15619.68|15739.68|15619.68|15737.7|15617.7|10
1622380160000|2021-05-30 13:09:20|15740.8|15620.8|15743.73|15623.73|15743.73|15623.73|15740.8|15620.8|10
1622380170000|2021-05-30 13:09:30|15744.37|15624.37|15746.83|15626.83|15747.11|15627.11|15744.37|15624.37|10
1622380180000|2021-05-30 13:09:40|15746.75|15626.75|15751.46|15631.46|15751.46|15631.46|15746.73|15626.73|10
1622380190000|2021-05-30 13:09:50|15752.19|15632.19|15753.42|15633.42|15753.42|15633.42|15751.96|15631.96|10
1622380200000|2021-05-30 13:10:00|15753.94|15633.94|15761.82|15641.82|15762.33|15642.33|15753.94|15633.94|10
1622380210000|2021-05-30 13:10:10|15763.98|15643.98|15765.09|15645.09|15766.42|15646.42|15763.35|15643.35|10
1622380220000|2021-05-30 13:10:20|15765.46|15645.46|15768.31|15648.31|15768.31|15648.31|15765.46|15645.46|9
1622380230000|2021-05-30 13:10:30|15767.78|15647.78|15761.2|15641.2|15767.78|15647.78|15760.89|15640.89|10
1622380240000|2021-05-30 13:10:40|15760.93|15640.93|15762.17|15642.17|15762.17|15642.17|15759.94|15639.94|9
1622380250000|2021-05-30 13:10:50|15762.19|15642.19|15759.93|15639.93|15762.19|15642.19|15759.93|15639.93|10
1622380260000|2021-05-30 13:11:00|15759.65|15639.65|15763.57|15643.57|15763.57|15643.57|15759.18|15639.18|10
1622380270000|2021-05-30 13:11:10|15763.85|15643.85|15780.57|15660.57|15780.57|15660.57|15763.85|15643.85|10
1622380280000|2021-05-30 13:11:20|15781.01|15661.01|15780.68|15660.68|15781.5|15661.5|15780.63|15660.63|10
1622380290000|2021-05-30 13:11:30|15781.98|15661.98|15783.98|15663.98|15784.83|15664.83|15781.98|15661.98|10
1622380300000|2021-05-30 13:11:40|15783.68|15663.68|15792.13|15672.13|15792.32|15672.32|15783.65|15663.65|10
1622380310000|2021-05-30 13:11:50|15792.56|15672.56|15802.23|15682.23|15802.23|15682.23|15792.56|15672.56|10
1622380320000|2021-05-30 13:12:00|15801.63|15681.63|15807.17|15687.17|15807.48|15687.48|15801.63|15681.63|10
1622380330000|2021-05-30 13:12:10|15807.73|15687.73|15801.63|15681.63|15807.94|15687.94|15801.63|15681.63|10
1622380340000|2021-05-30 13:12:20|15800.52|15680.52|15790.36|15670.36|15800.52|15680.52|15790.11|15670.11|10
1622380350000|2021-05-30 13:12:30|15790.2|15670.2|15790.02|15670.02|15790.56|15670.56|15789.26|15669.26|10
1622380360000|2021-05-30 13:12:40|15789.91|15669.91|15791.04|15671.04|15792.75|15672.75|15789.91|15669.91|10
1622380370000|2021-05-30 13:12:50|15791.87|15671.87|15794.22|15674.22|15794.98|15674.98|15791.66|15671.66|10
1622380380000|2021-05-30 13:13:00|15794.66|15674.66|15797.78|15677.78|15797.78|15677.78|15794.66|15674.66|10
1622380390000|2021-05-30 13:13:10|15797.84|15677.84|15804.82|15684.82|15804.82|15684.82|15797.84|15677.84|10
1622380400000|2021-05-30 13:13:20|15804.63|15684.63|15806.46|15686.46|15806.46|15686.46|15804.61|15684.61|10
1622380410000|2021-05-30 13:13:30|15805.79|15685.79|15804.14|15684.14|15806.08|15686.08|15804.14|15684.14|10
1622380420000|2021-05-30 13:13:40|15804.21|15684.21|15810.24|15690.24|15810.6|15690.6|15804.21|15684.21|10
1622380430000|2021-05-30 13:13:50|15810.47|15690.47|15814.47|15694.47|15814.47|15694.47|15810.47|15690.47|9
1622380440000|2021-05-30 13:14:00|15814.56|15694.56|15817.51|15697.51|15817.51|15697.51|15814.56|15694.56|10
1622380450000|2021-05-30 13:14:10|15817.81|15697.81|15820.94|15700.94|15821.4|15701.4|15817.81|15697.81|10
1622380460000|2021-05-30 13:14:20|15820.86|15700.86|15822.48|15702.48|15822.48|15702.48|15820.86|15700.86|10
1622380470000|2021-05-30 13:14:30|15822.37|15702.37|15823.12|15703.12|15823.84|15703.84|15822.37|15702.37|10
1622380480000|2021-05-30 13:14:40|15823.54|15703.54|15823.72|15703.72|15823.83|15703.83|15822.33|15702.33|9
1622380490000|2021-05-30 13:14:50|15823.53|15703.53|15823.52|15703.52|15823.53|15703.53|15822.61|15702.61|10
1622380500000|2021-05-30 13:15:00|15823.06|15703.06|15814.47|15694.47|15823.06|15703.06|15814.47|15694.47|10
1622380510000|2021-05-30 13:15:10|15813.55|15693.55|15798.64|15678.64|15813.55|15693.55|15798.64|15678.64|10
1622380520000|2021-05-30 13:15:20|15797|15677|15802.27|15682.27|15802.27|15682.27|15796.63|15676.63|10
1622380530000|2021-05-30 13:15:30|15802.56|15682.56|15798.03|15678.03|15802.81|15682.81|15797.6|15677.6|10
1622380540000|2021-05-30 13:15:40|15797.32|15677.32|15796.85|15676.85|15797.7|15677.7|15795.72|15675.72|10
1622380550000|2021-05-30 13:15:50|15796.82|15676.82|15800.58|15680.58|15800.58|15680.58|15796.23|15676.23|10
1622380560000|2021-05-30 13:16:00|15800.6|15680.6|15809.38|15689.38|15809.38|15689.38|15800.43|15680.43|10
1622380570000|2021-05-30 13:16:10|15809.92|15689.92|15820.47|15700.47|15820.47|15700.47|15809.92|15689.92|10
1622380580000|2021-05-30 13:16:20|15821.08|15701.08|15821.14|15701.14|15821.14|15701.14|15818.82|15698.82|10
1622380590000|2021-05-30 13:16:30|15820.77|15700.77|15826.87|15706.87|15826.87|15706.87|15820.77|15700.77|10
1622380600000|2021-05-30 13:16:40|15827.81|15707.81|15830.73|15710.73|15831.16|15711.16|15827.81|15707.81|10
1622380610000|2021-05-30 13:16:50|15831.39|15711.39|15836.2|15716.2|15836.2|15716.2|15831.39|15711.39|10
1622380620000|2021-05-30 13:17:00|15835.96|15715.96|15835.9|15715.9|15836.86|15716.86|15835.9|15715.9|10
1622380630000|2021-05-30 13:17:10|15835.22|15715.22|15832.47|15712.47|15835.22|15715.22|15831.49|15711.49|10
1622380640000|2021-05-30 13:17:20|15832.48|15712.48|15836.94|15716.94|15836.94|15716.94|15832.48|15712.48|10
1622380650000|2021-05-30 13:17:30|15836.93|15716.93|15837.7|15717.7|15837.76|15717.76|15836.93|15716.93|9
1622380660000|2021-05-30 13:17:40|15837.83|15717.83|15840.01|15720.01|15840.01|15720.01|15837.83|15717.83|10
1622380670000|2021-05-30 13:17:50|15839.87|15719.87|15846.32|15726.32|15846.32|15726.32|15839.87|15719.87|10
1622380680000|2021-05-30 13:18:00|15846.73|15726.73|15853.95|15733.95|15853.95|15733.95|15846.63|15726.63|10
1622380690000|2021-05-30 13:18:10|15854.76|15734.76|15862.35|15742.35|15862.69|15742.69|15854.76|15734.76|10
1622380700000|2021-05-30 13:18:20|15863.37|15743.37|15869.73|15749.73|15869.73|15749.73|15862.52|15742.52|10
1622380710000|2021-05-30 13:18:30|15869.96|15749.96|15872.38|15752.38|15872.38|15752.38|15869.78|15749.78|10
1622380720000|2021-05-30 13:18:40|15871.48|15751.48|15875.71|15755.71|15875.71|15755.71|15871.48|15751.48|9
1622380730000|2021-05-30 13:18:50|15876.47|15756.47|15884.44|15764.44|15884.44|15764.44|15876.12|15756.12|10
1622380740000|2021-05-30 13:19:00|15884.98|15764.98|15884.61|15764.61|15885.61|15765.61|15884.37|15764.37|10
1622380750000|2021-05-30 13:19:10|15884.57|15764.57|15881.05|15761.05|15885|15765|15880.8|15760.8|10
1622380760000|2021-05-30 13:19:20|15880.87|15760.87|15881.18|15761.18|15882.28|15762.28|15880.05|15760.05|10
1622380770000|2021-05-30 13:19:30|15879.7|15759.7|15878.29|15758.29|15879.7|15759.7|15876.41|15756.41|10
1622380780000|2021-05-30 13:19:40|15877.95|15757.95|15876|15756|15878.03|15758.03|15875.52|15755.52|10
1622380790000|2021-05-30 13:19:50|15876.1|15756.1|15874.13|15754.13|15876.32|15756.32|15874.09|15754.09|10
1622380800000|2021-05-30 13:20:00|15875.02|15755.02|15870.27|15750.27|15875.15|15755.15|15870.27|15750.27|10
1622380810000|2021-05-30 13:20:10|15869.51|15749.51|15866.51|15746.51|15869.51|15749.51|15866.06|15746.06|10
1622380820000|2021-05-30 13:20:20|15866.22|15746.22|15864.2|15744.2|15867.06|15747.06|15864.03|15744.03|10
1622380830000|2021-05-30 13:20:30|15863.79|15743.79|15861.47|15741.47|15863.79|15743.79|15861.47|15741.47|10
1622380840000|2021-05-30 13:20:40|15861.24|15741.24|15856.89|15736.89|15861.24|15741.24|15856.43|15736.43|10
1622380850000|2021-05-30 13:20:50|15856.77|15736.77|15857.04|15737.04|15857.63|15737.63|15856.77|15736.77|10
1622380860000|2021-05-30 13:21:00|15856.61|15736.61|15858.67|15738.67|15858.67|15738.67|15856.54|15736.54|10
1622380870000|2021-05-30 13:21:10|15858.79|15738.79|15860.03|15740.03|15861.16|15741.16|15858.79|15738.79|10
1622380880000|2021-05-30 13:21:20|15861.48|15741.48|15863.59|15743.59|15864.59|15744.59|15861.48|15741.48|10
1622380890000|2021-05-30 13:21:30|15864.17|15744.17|15859.8|15739.8|15864.17|15744.17|15859.8|15739.8|10
1622380900000|2021-05-30 13:21:40|15860.5|15740.5|15852.82|15732.82|15860.57|15740.57|15852.41|15732.41|10
1622380910000|2021-05-30 13:21:50|15852.51|15732.51|15843.42|15723.42|15853.05|15733.05|15843.41|15723.41|10
1622380920000|2021-05-30 13:22:00|15843.1|15723.1|15839.5|15719.5|15843.33|15723.33|15839.43|15719.43|10
1622380930000|2021-05-30 13:22:10|15839.53|15719.53|15835.4|15715.4|15839.68|15719.68|15835.4|15715.4|10
1622380940000|2021-05-30 13:22:20|15833.89|15713.89|15833.48|15713.48|15833.89|15713.89|15831.44|15711.44|10
1622380950000|2021-05-30 13:22:30|15834.52|15714.52|15839.61|15719.61|15839.61|15719.61|15834.52|15714.52|10
1622380960000|2021-05-30 13:22:40|15839.82|15719.82|15840.11|15720.11|15840.51|15720.51|15839.18|15719.18|10
1622380970000|2021-05-30 13:22:50|15839.23|15719.23|15834.79|15714.79|15839.54|15719.54|15834.4|15714.4|10
1622380980000|2021-05-30 13:23:00|15834.29|15714.29|15834.71|15714.71|15834.71|15714.71|15831.49|15711.49|10
1622380990000|2021-05-30 13:23:10|15835.32|15715.32|15832.68|15712.68|15836.31|15716.31|15832.46|15712.46|10
1622381000000|2021-05-30 13:23:20|15833.24|15713.24|15839.32|15719.32|15839.32|15719.32|15832.81|15712.81|10
1622381010000|2021-05-30 13:23:30|15838.65|15718.65|15836.31|15716.31|15838.78|15718.78|15836.31|15716.31|10
1622381020000|2021-05-30 13:23:40|15835.94|15715.94|15838.64|15718.64|15838.64|15718.64|15835.68|15715.68|10
1622381030000|2021-05-30 13:23:50|15838.41|15718.41|15834.61|15714.61|15838.41|15718.41|15834.61|15714.61|10
1622381040000|2021-05-30 13:24:00|15833.9|15713.9|15824.89|15704.89|15834.32|15714.32|15824.89|15704.89|10
1622381050000|2021-05-30 13:24:10|15824.78|15704.78|15819.64|15699.64|15824.91|15704.91|15819.64|15699.64|10
1622381060000|2021-05-30 13:24:20|15819.83|15699.83|15821.05|15701.05|15821.05|15701.05|15819.75|15699.75|10
1622381070000|2021-05-30 13:24:30|15820.88|15700.88|15819.87|15699.87|15820.88|15700.88|15817.67|15697.67|10
1622381080000|2021-05-30 13:24:40|15820.98|15700.98|15822.64|15702.64|15822.64|15702.64|15820.57|15700.57|10
1622381090000|2021-05-30 13:24:50|15822.41|15702.41|15822.43|15702.43|15823.02|15703.02|15822.41|15702.41|10
1622381100000|2021-05-30 13:25:00|15822.25|15702.25|15828.83|15708.83|15828.83|15708.83|15822.25|15702.25|10
1622381110000|2021-05-30 13:25:10|15829.79|15709.79|15832.98|15712.98|15832.98|15712.98|15829.79|15709.79|10
1622381120000|2021-05-30 13:25:20|15833.34|15713.34|15835.11|15715.11|15835.83|15715.83|15833.34|15713.34|8
1622381130000|2021-05-30 13:25:30|15835.23|15715.23|15830.33|15710.33|15835.23|15715.23|15830.33|15710.33|10
1622381140000|2021-05-30 13:25:40|15830.73|15710.73|15832.79|15712.79|15832.79|15712.79|15830.73|15710.73|10
1622381150000|2021-05-30 13:25:50|15832.05|15712.05|15831.66|15711.66|15834.21|15714.21|15831.66|15711.66|10
1622381160000|2021-05-30 13:26:00|15831.16|15711.16|15831.08|15711.08|15832.13|15712.13|15831.06|15711.06|10
1622381170000|2021-05-30 13:26:10|15829.2|15709.2|15827.15|15707.15|15829.2|15709.2|15826.5|15706.5|10
1622381180000|2021-05-30 13:26:20|15826.86|15706.86|15830.46|15710.46|15830.78|15710.78|15826.86|15706.86|10
1622381190000|2021-05-30 13:26:30|15830.84|15710.84|15830.47|15710.47|15831.26|15711.26|15830.25|15710.25|10
1622381200000|2021-05-30 13:26:40|15830.83|15710.83|15829.98|15709.98|15831.13|15711.13|15829.98|15709.98|10
1622381210000|2021-05-30 13:26:50|15830.79|15710.79|15829.94|15709.94|15831.71|15711.71|15829.94|15709.94|10
1622381220000|2021-05-30 13:27:00|15829.86|15709.86|15830.3|15710.3|15830.32|15710.32|15828.97|15708.97|10
1622381230000|2021-05-30 13:27:10|15830.81|15710.81|15826.54|15706.54|15830.81|15710.81|15826.54|15706.54|9
1622381240000|2021-05-30 13:27:20|15826.5|15706.5|15830.16|15710.16|15830.16|15710.16|15826.5|15706.5|10
1622381250000|2021-05-30 13:27:30|15830.33|15710.33|15830.35|15710.35|15831.53|15711.53|15830.33|15710.33|9
1622381260000|2021-05-30 13:27:40|15829.65|15709.65|15828.66|15708.66|15829.65|15709.65|15828.6|15708.6|10
1622381270000|2021-05-30 13:27:50|15827.96|15707.96|15824.47|15704.47|15827.96|15707.96|15824.47|15704.47|10
1622381280000|2021-05-30 13:28:00|15824.04|15704.04|15818.51|15698.51|15824.04|15704.04|15818.51|15698.51|10
1622381290000|2021-05-30 13:28:10|15817.13|15697.13|15803.14|15683.14|15817.13|15697.13|15803.07|15683.07|10
1622381300000|2021-05-30 13:28:20|15802.85|15682.85|15798.95|15678.95|15802.85|15682.85|15798.95|15678.95|10
1622381310000|2021-05-30 13:28:30|15797.37|15677.37|15789.04|15669.04|15797.37|15677.37|15789.04|15669.04|10
1622381320000|2021-05-30 13:28:40|15788.55|15668.55|15789.69|15669.69|15789.72|15669.72|15788.04|15668.04|10
1622381330000|2021-05-30 13:28:50|15789.77|15669.77|15790.56|15670.56|15791.91|15671.91|15789.77|15669.77|10
1622381340000|2021-05-30 13:29:00|15792.36|15672.36|15796.32|15676.32|15798.45|15678.45|15792.13|15672.13|10
1622381350000|2021-05-30 13:29:10|15794.99|15674.99|15801.32|15681.32|15801.36|15681.36|15794.99|15674.99|9
1622381360000|2021-05-30 13:29:20|15802.19|15682.19|15805.14|15685.14|15805.14|15685.14|15802.19|15682.19|10
1622381370000|2021-05-30 13:29:30|15805.51|15685.51|15806.32|15686.32|15806.59|15686.59|15805.51|15685.51|10
1622381380000|2021-05-30 13:29:40|15806.7|15686.7|15806.38|15686.38|15807.48|15687.48|15806.38|15686.38|10
1622381390000|2021-05-30 13:29:50|15807.45|15687.45|15806.96|15686.96|15807.85|15687.85|15806.96|15686.96|10
1622381400000|2021-05-30 13:30:00|15806.8|15686.8|15808.79|15688.79|15808.79|15688.79|15805.25|15685.25|10
1622381410000|2021-05-30 13:30:10|15810.5|15690.5|15814.67|15694.67|15814.67|15694.67|15810.11|15690.11|10
1622381420000|2021-05-30 13:30:20|15815.7|15695.7|15824.27|15704.27|15824.27|15704.27|15815.7|15695.7|10
1622381430000|2021-05-30 13:30:30|15824.52|15704.52|15827.36|15707.36|15827.59|15707.59|15824.52|15704.52|9
1622381440000|2021-05-30 13:30:40|15827.61|15707.61|15828.41|15708.41|15828.55|15708.55|15827.61|15707.61|10
1622381450000|2021-05-30 13:30:50|15828.33|15708.33|15826.83|15706.83|15828.36|15708.36|15826.83|15706.83|10
1622381460000|2021-05-30 13:31:00|15826.31|15706.31|15826.48|15706.48|15826.48|15706.48|15824.77|15704.77|10
1622381470000|2021-05-30 13:31:10|15827.17|15707.17|15828.9|15708.9|15828.91|15708.91|15827.17|15707.17|10
1622381480000|2021-05-30 13:31:20|15829.04|15709.04|15827.48|15707.48|15830.99|15710.99|15827.48|15707.48|10
1622381490000|2021-05-30 13:31:30|15827.13|15707.13|15823.21|15703.21|15828.35|15708.35|15823.21|15703.21|10
1622381500000|2021-05-30 13:31:40|15823.88|15703.88|15816.39|15696.39|15823.88|15703.88|15816.39|15696.39|10
1622381510000|2021-05-30 13:31:50|15814.85|15694.85|15805.89|15685.89|15814.85|15694.85|15805.89|15685.89|10
1622381520000|2021-05-30 13:32:00|15804.26|15684.26|15796.68|15676.68|15804.26|15684.26|15796.68|15676.68|10
1622381530000|2021-05-30 13:32:10|15796.3|15676.3|15793.62|15673.62|15796.41|15676.41|15793.62|15673.62|10
1622381540000|2021-05-30 13:32:20|15795.28|15675.28|15796.07|15676.07|15796.07|15676.07|15793.52|15673.52|10
1622381550000|2021-05-30 13:32:30|15794.89|15674.89|15792.63|15672.63|15794.89|15674.89|15792.63|15672.63|10
1622381560000|2021-05-30 13:32:40|15792.49|15672.49|15793.36|15673.36|15794.3|15674.3|15792.49|15672.49|10
1622381570000|2021-05-30 13:32:50|15792.45|15672.45|15791.07|15671.07|15792.55|15672.55|15790.94|15670.94|10
1622381580000|2021-05-30 13:33:00|15790.7|15670.7|15787.42|15667.42|15791.27|15671.27|15787.42|15667.42|10
1622381590000|2021-05-30 13:33:10|15787.35|15667.35|15788.25|15668.25|15788.25|15668.25|15786.97|15666.97|10
1622381600000|2021-05-30 13:33:20|15788.16|15668.16|15790.25|15670.25|15790.66|15670.66|15788.16|15668.16|10
1622381610000|2021-05-30 13:33:30|15789.49|15669.49|15785.44|15665.44|15789.49|15669.49|15785.44|15665.44|10
1622381620000|2021-05-30 13:33:40|15784.77|15664.77|15782.35|15662.35|15785.65|15665.65|15782.19|15662.19|10
1622381630000|2021-05-30 13:33:50|15781.5|15661.5|15781.3|15661.3|15782.28|15662.28|15780.93|15660.93|10
1622381640000|2021-05-30 13:34:00|15781.09|15661.09|15763.31|15643.31|15781.09|15661.09|15763.31|15643.31|10
1622381650000|2021-05-30 13:34:10|15763.1|15643.1|15760.42|15640.42|15763.1|15643.1|15760.42|15640.42|10
1622381660000|2021-05-30 13:34:20|15761.9|15641.9|15752.36|15632.36|15762.25|15642.25|15752.36|15632.36|10
1622381670000|2021-05-30 13:34:30|15751.51|15631.51|15749.48|15629.48|15751.51|15631.51|15749.48|15629.48|10
1622381680000|2021-05-30 13:34:40|15747.77|15627.77|15743.22|15623.22|15747.77|15627.77|15742.42|15622.42|10
1622381690000|2021-05-30 13:34:50|15743.65|15623.65|15748.39|15628.39|15748.39|15628.39|15743.58|15623.58|10
1622381700000|2021-05-30 13:35:00|15748.8|15628.8|15748.43|15628.43|15750.25|15630.25|15748.43|15628.43|10
1622381710000|2021-05-30 13:35:10|15747.76|15627.76|15748.49|15628.49|15749.41|15629.41|15747.76|15627.76|10
1622381720000|2021-05-30 13:35:20|15748.65|15628.65|15745.11|15625.11|15748.65|15628.65|15745.11|15625.11|10
1622381730000|2021-05-30 13:35:30|15744.68|15624.68|15737.35|15617.35|15744.68|15624.68|15736.84|15616.84|10
1622381740000|2021-05-30 13:35:40|15737.44|15617.44|15732.23|15612.23|15737.44|15617.44|15732.23|15612.23|10
1622381750000|2021-05-30 13:35:50|15733.11|15613.11|15731.88|15611.88|15733.11|15613.11|15731.76|15611.76|10
1622381760000|2021-05-30 13:36:00|15732.19|15612.19|15733.49|15613.49|15733.49|15613.49|15730.33|15610.33|10
1622381770000|2021-05-30 13:36:10|15732.86|15612.86|15736.99|15616.99|15738.41|15618.41|15732.86|15612.86|10
1622381780000|2021-05-30 13:36:20|15738.73|15618.73|15737.9|15617.9|15738.73|15618.73|15736.47|15616.47|10
1622381790000|2021-05-30 13:36:30|15737.52|15617.52|15737.9|15617.9|15738.65|15618.65|15737.49|15617.49|10
1622381800000|2021-05-30 13:36:40|15738.87|15618.87|15732.63|15612.63|15738.87|15618.87|15732.63|15612.63|10
1622381810000|2021-05-30 13:36:50|15732.11|15612.11|15720.19|15600.19|15732.11|15612.11|15719.77|15599.77|10
1622381820000|2021-05-30 13:37:00|15720.94|15600.94|15719.41|15599.41|15720.94|15600.94|15717.36|15597.36|10
1622381830000|2021-05-30 13:37:10|15719.74|15599.74|15714.57|15594.57|15719.75|15599.75|15714.57|15594.57|10
1622381840000|2021-05-30 13:37:20|15714.97|15594.97|15712.55|15592.55|15715.45|15595.45|15712.55|15592.55|10
1622381850000|2021-05-30 13:37:30|15712.15|15592.15|15709.92|15589.92|15712.28|15592.28|15709.31|15589.31|10
1622381860000|2021-05-30 13:37:40|15709.44|15589.44|15709.04|15589.04|15709.44|15589.44|15708.15|15588.15|10
1622381870000|2021-05-30 13:37:50|15709.16|15589.16|15711|15591|15711|15591|15708.85|15588.85|10
1622381880000|2021-05-30 13:38:00|15711.51|15591.51|15722.55|15602.55|15722.55|15602.55|15711.51|15591.51|10
1622381890000|2021-05-30 13:38:10|15727.39|15607.39|15736.4|15616.4|15736.4|15616.4|15727.36|15607.36|10
1622381900000|2021-05-30 13:38:20|15736.03|15616.03|15739.19|15619.19|15739.59|15619.59|15736.03|15616.03|10
1622381910000|2021-05-30 13:38:30|15739.41|15619.41|15737.66|15617.66|15739.41|15619.41|15737.66|15617.66|10
1622381920000|2021-05-30 13:38:40|15737.22|15617.22|15729.9|15609.9|15737.22|15617.22|15729.9|15609.9|10
1622381930000|2021-05-30 13:38:50|15729.03|15609.03|15726.02|15606.02|15729.27|15609.27|15726.02|15606.02|10
1622381940000|2021-05-30 13:39:00|15726.1|15606.1|15713.46|15593.46|15726.1|15606.1|15713.46|15593.46|10
1622381950000|2021-05-30 13:39:10|15710.42|15590.42|15712.62|15592.62|15712.62|15592.62|15710.38|15590.38|10
1622381960000|2021-05-30 13:39:20|15712.45|15592.45|15710.23|15590.23|15712.6|15592.6|15709.63|15589.63|10
1622381970000|2021-05-30 13:39:30|15709.94|15589.94|15704.41|15584.41|15710.63|15590.63|15704.41|15584.41|10
1622381980000|2021-05-30 13:39:40|15703.93|15583.93|15703.75|15583.75|15704.12|15584.12|15702.64|15582.64|10
1622381990000|2021-05-30 13:39:50|15703.33|15583.33|15706.21|15586.21|15706.21|15586.21|15702.92|15582.92|10
1622382000000|2021-05-30 13:40:00|15706.87|15586.87|15713.17|15593.17|15713.17|15593.17|15706.87|15586.87|10
1622382010000|2021-05-30 13:40:10|15713.88|15593.88|15720.16|15600.16|15720.16|15600.16|15713.88|15593.88|10
1622382020000|2021-05-30 13:40:20|15720.22|15600.22|15722.16|15602.16|15723.27|15603.27|15719.89|15599.89|10
1622382030000|2021-05-30 13:40:30|15722.25|15602.25|15716.89|15596.89|15722.53|15602.53|15715.99|15595.99|10
1622382040000|2021-05-30 13:40:40|15717.04|15597.04|15718.51|15598.51|15718.54|15598.54|15716.52|15596.52|10
1622382050000|2021-05-30 13:40:50|15717.6|15597.6|15721.81|15601.81|15721.81|15601.81|15717.6|15597.6|10
1622382060000|2021-05-30 13:41:00|15721.5|15601.5|15722.62|15602.62|15722.62|15602.62|15721.5|15601.5|10
1622382070000|2021-05-30 13:41:10|15722.22|15602.22|15723.79|15603.79|15723.93|15603.93|15722.22|15602.22|10
1622382080000|2021-05-30 13:41:20|15725.24|15605.24|15727.17|15607.17|15727.17|15607.17|15724.2|15604.2|9
1622382090000|2021-05-30 13:41:30|15727.72|15607.72|15726.56|15606.56|15728.42|15608.42|15726.56|15606.56|10
1622382100000|2021-05-30 13:41:40|15727.45|15607.45|15729.56|15609.56|15729.56|15609.56|15726.84|15606.84|10
1622382110000|2021-05-30 13:41:50|15729.04|15609.04|15731.4|15611.4|15731.4|15611.4|15729.04|15609.04|10
1622382120000|2021-05-30 13:42:00|15732.89|15612.89|15735.85|15615.85|15736.92|15616.92|15732.89|15612.89|10
1622382130000|2021-05-30 13:42:10|15736.14|15616.14|15731.46|15611.46|15736.28|15616.28|15731.22|15611.22|10
1622382140000|2021-05-30 13:42:20|15728.8|15608.8|15726.42|15606.42|15728.8|15608.8|15726.42|15606.42|10
1622382150000|2021-05-30 13:42:30|15726.4|15606.4|15722.31|15602.31|15726.92|15606.92|15722.31|15602.31|10
1622382160000|2021-05-30 13:42:40|15722.18|15602.18|15719.05|15599.05|15722.18|15602.18|15719.05|15599.05|9
1622382170000|2021-05-30 13:42:50|15719.29|15599.29|15720.35|15600.35|15720.72|15600.72|15718.45|15598.45|10
1622382180000|2021-05-30 13:43:00|15719.82|15599.82|15714.06|15594.06|15719.82|15599.82|15713.82|15593.82|10
1622382190000|2021-05-30 13:43:10|15710.44|15590.44|15706.79|15586.79|15710.44|15590.44|15706.79|15586.79|10
1622382200000|2021-05-30 13:43:20|15705.77|15585.77|15704.13|15584.13|15706.31|15586.31|15704.13|15584.13|10
1622382210000|2021-05-30 13:43:30|15702.97|15582.97|15700.28|15580.28|15702.97|15582.97|15700.05|15580.05|9
1622382220000|2021-05-30 13:43:40|15700.66|15580.66|15696.17|15576.17|15700.66|15580.66|15696.17|15576.17|10
1622382230000|2021-05-30 13:43:50|15695.87|15575.87|15682.58|15562.58|15695.87|15575.87|15682.58|15562.58|10
1622382240000|2021-05-30 13:44:00|15681.72|15561.72|15674.52|15554.52|15682.09|15562.09|15674.52|15554.52|10
1622382250000|2021-05-30 13:44:10|15673.43|15553.43|15676.56|15556.56|15676.56|15556.56|15672.31|15552.31|10
1622382260000|2021-05-30 13:44:20|15676.5|15556.5|15682.3|15562.3|15682.68|15562.68|15676.5|15556.5|10
1622382270000|2021-05-30 13:44:30|15682.61|15562.61|15685.58|15565.58|15685.71|15565.71|15681.9|15561.9|10
1622382280000|2021-05-30 13:44:40|15685.64|15565.64|15688.99|15568.99|15688.99|15568.99|15685.64|15565.64|10
1622382290000|2021-05-30 13:44:50|15689.31|15569.31|15689.94|15569.94|15689.94|15569.94|15688.73|15568.73|10
1622382300000|2021-05-30 13:45:00|15689.95|15569.95|15695.42|15575.42|15695.42|15575.42|15689|15569|10
1622382310000|2021-05-30 13:45:10|15696.03|15576.03|15700.79|15580.79|15701.64|15581.64|15696.03|15576.03|10
1622382320000|2021-05-30 13:45:20|15701.25|15581.25|15705.82|15585.82|15705.82|15585.82|15700.49|15580.49|10
1622382330000|2021-05-30 13:45:30|15706.61|15586.61|15714.35|15594.35|15714.35|15594.35|15706.61|15586.61|10
1622382340000|2021-05-30 13:45:40|15715.15|15595.15|15721.79|15601.79|15721.79|15601.79|15715.15|15595.15|10
1622382350000|2021-05-30 13:45:50|15722.04|15602.04|15726.53|15606.53|15727.37|15607.37|15722.04|15602.04|10
1622382360000|2021-05-30 13:46:00|15726.85|15606.85|15729.93|15609.93|15729.93|15609.93|15726.33|15606.33|9
1622382370000|2021-05-30 13:46:10|15730.13|15610.13|15732.94|15612.94|15732.94|15612.94|15730.13|15610.13|10
1622382380000|2021-05-30 13:46:20|15732.82|15612.82|15734.25|15614.25|15735.61|15615.61|15732.49|15612.49|10
1622382390000|2021-05-30 13:46:30|15734.5|15614.5|15733.11|15613.11|15734.69|15614.69|15733.11|15613.11|10
1622382400000|2021-05-30 13:46:40|15732.45|15612.45|15731.65|15611.65|15732.45|15612.45|15730.25|15610.25|10
1622382410000|2021-05-30 13:46:50|15731.69|15611.69|15741.54|15621.54|15741.54|15621.54|15731.69|15611.69|10
1622382420000|2021-05-30 13:47:00|15740.63|15620.63|15745.76|15625.76|15745.76|15625.76|15740.63|15620.63|10
1622382430000|2021-05-30 13:47:10|15745.92|15625.92|15743.18|15623.18|15746.27|15626.27|15743.18|15623.18|9
1622382440000|2021-05-30 13:47:20|15743.19|15623.19|15742.15|15622.15|15743.32|15623.32|15741.35|15621.35|9
1622382450000|2021-05-30 13:47:30|15743.13|15623.13|15746.34|15626.34|15746.34|15626.34|15743.13|15623.13|10
1622382460000|2021-05-30 13:47:40|15746.57|15626.57|15749.93|15629.93|15750.49|15630.49|15746.57|15626.57|10
1622382470000|2021-05-30 13:47:50|15749.95|15629.95|15752.97|15632.97|15753|15633|15749.95|15629.95|10
1622382480000|2021-05-30 13:48:00|15751.95|15631.95|15752.12|15632.12|15752.12|15632.12|15751.11|15631.11|10
1622382490000|2021-05-30 13:48:10|15751.72|15631.72|15752.96|15632.96|15752.96|15632.96|15751.72|15631.72|10
1622382500000|2021-05-30 13:48:20|15752.99|15632.99|15752.21|15632.21|15753.5|15633.5|15752.21|15632.21|10
1622382510000|2021-05-30 13:48:30|15752.67|15632.67|15752.24|15632.24|15753.96|15633.96|15751.65|15631.65|10
1622382520000|2021-05-30 13:48:40|15752.49|15632.49|15752.03|15632.03|15753.73|15633.73|15752.03|15632.03|10
1622382530000|2021-05-30 13:48:50|15750.63|15630.63|15749.73|15629.73|15750.63|15630.63|15748.5|15628.5|10
1622382540000|2021-05-30 13:49:00|15750.25|15630.25|15748.86|15628.86|15750.54|15630.54|15748.86|15628.86|10
1622382550000|2021-05-30 13:49:10|15749.49|15629.49|15750.6|15630.6|15751.14|15631.14|15748.38|15628.38|10
1622382560000|2021-05-30 13:49:20|15750.74|15630.74|15754.72|15634.72|15755.36|15635.36|15750.74|15630.74|10
1622382570000|2021-05-30 13:49:30|15754.63|15634.63|15756.11|15636.11|15756.11|15636.11|15753.29|15633.29|10
1622382580000|2021-05-30 13:49:40|15756.41|15636.41|15758.3|15638.3|15758.74|15638.74|15756.38|15636.38|10
1622382590000|2021-05-30 13:49:50|15758.16|15638.16|15762.11|15642.11|15762.11|15642.11|15758|15638|9
1622382600000|2021-05-30 13:50:00|15762.49|15642.49|15771.45|15651.45|15771.45|15651.45|15762.49|15642.49|9
1622382610000|2021-05-30 13:50:10|15772.54|15652.54|15779.93|15659.93|15779.93|15659.93|15771.96|15651.96|10
1622382620000|2021-05-30 13:50:20|15781.22|15661.22|15786.26|15666.26|15786.89|15666.89|15781.22|15661.22|10
1622382630000|2021-05-30 13:50:30|15786.53|15666.53|15790.67|15670.67|15790.67|15670.67|15786.25|15666.25|10
1622382640000|2021-05-30 13:50:40|15789.03|15669.03|15791.36|15671.36|15791.66|15671.66|15789.03|15669.03|10
1622382650000|2021-05-30 13:50:50|15791.69|15671.69|15789.91|15669.91|15792.19|15672.19|15789.91|15669.91|10
1622382660000|2021-05-30 13:51:00|15790.09|15670.09|15788.8|15668.8|15790.09|15670.09|15788.8|15668.8|9
1622382670000|2021-05-30 13:51:10|15788.68|15668.68|15790.12|15670.12|15790.98|15670.98|15788.62|15668.62|10
1622382680000|2021-05-30 13:51:20|15790.23|15670.23|15789.3|15669.3|15790.58|15670.58|15788.15|15668.15|10
1622382690000|2021-05-30 13:51:30|15789.66|15669.66|15793.1|15673.1|15793.1|15673.1|15789.66|15669.66|10
1622382700000|2021-05-30 13:51:40|15793.14|15673.14|15795.31|15675.31|15795.31|15675.31|15792.4|15672.4|9
1622382710000|2021-05-30 13:51:50|15794.89|15674.89|15795.73|15675.73|15795.73|15675.73|15793.88|15673.88|10
1622382720000|2021-05-30 13:52:00|15795.87|15675.87|15794.37|15674.37|15797.02|15677.02|15794.37|15674.37|10
1622382730000|2021-05-30 13:52:10|15793.43|15673.43|15779.61|15659.61|15793.43|15673.43|15779.61|15659.61|10
1622382740000|2021-05-30 13:52:20|15778.77|15658.77|15777.24|15657.24|15778.77|15658.77|15776.43|15656.43|10
1622382750000|2021-05-30 13:52:30|15777.51|15657.51|15779.15|15659.15|15779.15|15659.15|15777.51|15657.51|10
1622382760000|2021-05-30 13:52:40|15779.18|15659.18|15778.36|15658.36|15779.47|15659.47|15778.36|15658.36|10
1622382770000|2021-05-30 13:52:50|15778.41|15658.41|15775.04|15655.04|15778.41|15658.41|15774.91|15654.91|10
1622382780000|2021-05-30 13:53:00|15774.69|15654.69|15774.28|15654.28|15775|15655|15774.03|15654.03|10
1622382790000|2021-05-30 13:53:10|15774.14|15654.14|15776.48|15656.48|15776.79|15656.79|15774.14|15654.14|10
1622382800000|2021-05-30 13:53:20|15776.01|15656.01|15768.2|15648.2|15776.01|15656.01|15768.2|15648.2|10
1622382810000|2021-05-30 13:53:30|15767.1|15647.1|15765.96|15645.96|15767.1|15647.1|15764.3|15644.3|10
1622382820000|2021-05-30 13:53:40|15765.9|15645.9|15765.23|15645.23|15766.54|15646.54|15765.23|15645.23|10
1622382830000|2021-05-30 13:53:50|15766.23|15646.23|15765.34|15645.34|15766.46|15646.46|15765.2|15645.2|9
1622382840000|2021-05-30 13:54:00|15764.85|15644.85|15770.56|15650.56|15770.67|15650.67|15764.31|15644.31|10
1622382850000|2021-05-30 13:54:10|15771.32|15651.32|15771.89|15651.89|15773.02|15653.02|15771.32|15651.32|10
1622382860000|2021-05-30 13:54:20|15771.63|15651.63|15771.79|15651.79|15772.54|15652.54|15771.19|15651.19|10
1622382870000|2021-05-30 13:54:30|15772.34|15652.34|15771.73|15651.73|15772.34|15652.34|15771.11|15651.11|9
1622382880000|2021-05-30 13:54:40|15771.49|15651.49|15769.77|15649.77|15772.04|15652.04|15769.77|15649.77|10
1622382890000|2021-05-30 13:54:50|15769.14|15649.14|15767.39|15647.39|15769.14|15649.14|15767.11|15647.11|10
1622382900000|2021-05-30 13:55:00|15767.51|15647.51|15766.12|15646.12|15767.51|15647.51|15765.37|15645.37|10
1622382910000|2021-05-30 13:55:10|15766.77|15646.77|15766.56|15646.56|15766.77|15646.77|15765.94|15645.94|10
1622382920000|2021-05-30 13:55:20|15766.09|15646.09|15768.67|15648.67|15769.31|15649.31|15765.51|15645.51|10
1622382930000|2021-05-30 13:55:30|15768.14|15648.14|15770.19|15650.19|15770.23|15650.23|15768.14|15648.14|10
1622382940000|2021-05-30 13:55:40|15770.95|15650.95|15776.29|15656.29|15776.49|15656.49|15770.46|15650.46|10
1622382950000|2021-05-30 13:55:50|15776.65|15656.65|15776.44|15656.44|15776.65|15656.65|15775.65|15655.65|10
1622382960000|2021-05-30 13:56:00|15776.75|15656.75|15775.72|15655.72|15776.75|15656.75|15775.37|15655.37|10
1622382970000|2021-05-30 13:56:10|15775.65|15655.65|15781.54|15661.54|15781.54|15661.54|15775.65|15655.65|9
1622382980000|2021-05-30 13:56:20|15781.36|15661.36|15783.14|15663.14|15783.15|15663.15|15781.36|15661.36|10
1622382990000|2021-05-30 13:56:30|15782.57|15662.57|15782.88|15662.88|15784.15|15664.15|15782.57|15662.57|10
1622383000000|2021-05-30 13:56:40|15782.18|15662.18|15781.92|15661.92|15782.39|15662.39|15781.43|15661.43|10
1622383010000|2021-05-30 13:56:50|15781.95|15661.95|15782.11|15662.11|15782.11|15662.11|15780.56|15660.56|10
1622383020000|2021-05-30 13:57:00|15782.79|15662.79|15785.83|15665.83|15785.83|15665.83|15782.6|15662.6|10
1622383030000|2021-05-30 13:57:10|15786.99|15666.99|15788.29|15668.29|15788.4|15668.4|15786.91|15666.91|10
1622383040000|2021-05-30 13:57:20|15788.53|15668.53|15790.9|15670.9|15790.9|15670.9|15787.53|15667.53|10
1622383050000|2021-05-30 13:57:30|15791.43|15671.43|15792.92|15672.92|15792.99|15672.99|15791.43|15671.43|9
1622383060000|2021-05-30 13:57:40|15795.58|15675.58|15793.81|15673.81|15795.58|15675.58|15793.81|15673.81|10
1622383070000|2021-05-30 13:57:50|15794.58|15674.58|15793.96|15673.96|15794.58|15674.58|15793.36|15673.36|10
1622383080000|2021-05-30 13:58:00|15794.04|15674.04|15795.05|15675.05|15795.05|15675.05|15793.93|15673.93|10
1622383090000|2021-05-30 13:58:10|15795.26|15675.26|15795.45|15675.45|15796.52|15676.52|15795.26|15675.26|10
1622383100000|2021-05-30 13:58:20|15796.24|15676.24|15795.5|15675.5|15796.58|15676.58|15795.5|15675.5|10
1622383110000|2021-05-30 13:58:30|15795.35|15675.35|15795.98|15675.98|15796.1|15676.1|15795.24|15675.24|10
1622383120000|2021-05-30 13:58:40|15796.16|15676.16|15796.98|15676.98|15797.47|15677.47|15796.05|15676.05|10
1622383130000|2021-05-30 13:58:50|15797.18|15677.18|15797.32|15677.32|15797.78|15677.78|15797.02|15677.02|10
1622383140000|2021-05-30 13:59:00|15797.55|15677.55|15799.23|15679.23|15799.23|15679.23|15797.55|15677.55|9
1622383150000|2021-05-30 13:59:10|15799.29|15679.29|15800.42|15680.42|15800.6|15680.6|15799.29|15679.29|10
1622383160000|2021-05-30 13:59:20|15800.9|15680.9|15800.59|15680.59|15801.12|15681.12|15800.54|15680.54|10
1622383170000|2021-05-30 13:59:30|15801.24|15681.24|15803.76|15683.76|15804.88|15684.88|15801.24|15681.24|10
1622383180000|2021-05-30 13:59:40|15803.18|15683.18|15803.05|15683.05|15803.76|15683.76|15803.05|15683.05|9
1622383190000|2021-05-30 13:59:50|15803.12|15683.12|15801.67|15681.67|15803.39|15683.39|15801.64|15681.64|10
1622383200000|2021-05-30 14:00:00|15801.85|15681.85|15797.12|15677.12|15801.92|15681.92|15797.12|15677.12|10
1622383210000|2021-05-30 14:00:10|15794.12|15674.12|15785|15665|15794.12|15674.12|15785|15665|10
1622383220000|2021-05-30 14:00:20|15784.64|15664.64|15772.38|15652.38|15784.64|15664.64|15772.38|15652.38|10
1622383230000|2021-05-30 14:00:30|15770.91|15650.91|15759.87|15639.87|15770.91|15650.91|15759.61|15639.61|10
1622383240000|2021-05-30 14:00:40|15758.23|15638.23|15749.36|15629.36|15758.23|15638.23|15749.36|15629.36|10
1622383250000|2021-05-30 14:00:50|15749.3|15629.3|15746.56|15626.56|15749.8|15629.8|15746.15|15626.15|10
1622383260000|2021-05-30 14:01:00|15746.17|15626.17|15746.34|15626.34|15747.46|15627.46|15745.32|15625.32|10
1622383270000|2021-05-30 14:01:10|15746.2|15626.2|15743.19|15623.19|15746.4|15626.4|15742.56|15622.56|10
1622383280000|2021-05-30 14:01:20|15743|15623|15747.65|15627.65|15747.65|15627.65|15743|15623|10
1622383290000|2021-05-30 14:01:30|15747.14|15627.14|15747.42|15627.42|15747.88|15627.88|15747.14|15627.14|10
1622383300000|2021-05-30 14:01:40|15749.29|15629.29|15755.21|15635.21|15755.21|15635.21|15749.29|15629.29|10
1622383310000|2021-05-30 14:01:50|15755.78|15635.78|15764.73|15644.73|15764.73|15644.73|15755.78|15635.78|10
1622383320000|2021-05-30 14:02:00|15765.78|15645.78|15781.77|15661.77|15781.77|15661.77|15765.78|15645.78|10
1622383330000|2021-05-30 14:02:10|15783.95|15663.95|15789.07|15669.07|15789.07|15669.07|15783.95|15663.95|10
1622383340000|2021-05-30 14:02:20|15788.31|15668.31|15792.07|15672.07|15792.07|15672.07|15788.31|15668.31|10
1622383350000|2021-05-30 14:02:30|15792.29|15672.29|15794.19|15674.19|15794.19|15674.19|15792.04|15672.04|10
1622383360000|2021-05-30 14:02:40|15794.54|15674.54|15801.69|15681.69|15802.19|15682.19|15794.53|15674.53|8
1622383370000|2021-05-30 14:02:50|15802.96|15682.96|15809.18|15689.18|15809.3|15689.3|15802.96|15682.96|10
1622383380000|2021-05-30 14:03:00|15808.79|15688.79|15806.97|15686.97|15808.86|15688.86|15806.2|15686.2|10
1622383390000|2021-05-30 14:03:10|15806.69|15686.69|15807.02|15687.02|15808.45|15688.45|15806.69|15686.69|10
1622383400000|2021-05-30 14:03:20|15807.29|15687.29|15809.3|15689.3|15809.57|15689.57|15807.29|15687.29|10
1622383410000|2021-05-30 14:03:30|15809.33|15689.33|15807.1|15687.1|15809.88|15689.88|15807.1|15687.1|10
1622383420000|2021-05-30 14:03:40|15805.87|15685.87|15804.23|15684.23|15805.87|15685.87|15803.95|15683.95|10
1622383430000|2021-05-30 14:03:50|15804.35|15684.35|15799.28|15679.28|15804.36|15684.36|15799.28|15679.28|9
1622383440000|2021-05-30 14:04:00|15798.93|15678.93|15799.46|15679.46|15799.46|15679.46|15797.79|15677.79|10
1622383450000|2021-05-30 14:04:10|15799.84|15679.84|15794.83|15674.83|15799.84|15679.84|15794.83|15674.83|9
1622383460000|2021-05-30 14:04:20|15794.3|15674.3|15786.31|15666.31|15794.3|15674.3|15786.31|15666.31|10
1622383470000|2021-05-30 14:04:30|15787.37|15667.37|15779.59|15659.59|15787.63|15667.63|15779.59|15659.59|10
1622383480000|2021-05-30 14:04:40|15779.56|15659.56|15781.47|15661.47|15781.47|15661.47|15778.5|15658.5|10
1622383490000|2021-05-30 14:04:50|15781.11|15661.11|15781.74|15661.74|15782.12|15662.12|15781.11|15661.11|9
1622383500000|2021-05-30 14:05:00|15782.77|15662.77|15783.68|15663.68|15785.12|15665.12|15782.77|15662.77|10
1622383510000|2021-05-30 14:05:10|15783.44|15663.44|15775.08|15655.08|15783.44|15663.44|15774.66|15654.66|10
1622383520000|2021-05-30 14:05:20|15774.44|15654.44|15773.6|15653.6|15774.44|15654.44|15773|15653|10
1622383530000|2021-05-30 14:05:30|15773.57|15653.57|15770.06|15650.06|15773.57|15653.57|15770.06|15650.06|10
1622383540000|2021-05-30 14:05:40|15769.91|15649.91|15768.11|15648.11|15769.91|15649.91|15768.11|15648.11|9
1622383550000|2021-05-30 14:05:50|15768.18|15648.18|15768.74|15648.74|15769.03|15649.03|15767.9|15647.9|10
1622383560000|2021-05-30 14:06:00|15769.63|15649.63|15766.62|15646.62|15769.63|15649.63|15766.62|15646.62|9
1622383570000|2021-05-30 14:06:10|15765.97|15645.97|15759.01|15639.01|15766.13|15646.13|15759.01|15639.01|10
1622383580000|2021-05-30 14:06:20|15758.17|15638.17|15754.85|15634.85|15758.17|15638.17|15754.85|15634.85|10
1622383590000|2021-05-30 14:06:30|15755.62|15635.62|15757.24|15637.24|15757.24|15637.24|15755.3|15635.3|10
1622383600000|2021-05-30 14:06:40|15757.41|15637.41|15758.57|15638.57|15758.57|15638.57|15757.39|15637.39|10
1622383610000|2021-05-30 14:06:50|15758.93|15638.93|15759.77|15639.77|15759.77|15639.77|15758.63|15638.63|8
1622383620000|2021-05-30 14:07:00|15759.66|15639.66|15767.9|15647.9|15767.9|15647.9|15759.66|15639.66|10
1622383630000|2021-05-30 14:07:10|15768.14|15648.14|15767.07|15647.07|15769.34|15649.34|15766.63|15646.63|10
1622383640000|2021-05-30 14:07:20|15766.9|15646.9|15765.64|15645.64|15766.9|15646.9|15764.82|15644.82|10
1622383650000|2021-05-30 14:07:30|15765.89|15645.89|15768.56|15648.56|15768.56|15648.56|15765.89|15645.89|10
1622383660000|2021-05-30 14:07:40|15768.9|15648.9|15770.46|15650.46|15770.76|15650.76|15768.9|15648.9|10
1622383670000|2021-05-30 14:07:50|15770.97|15650.97|15768.69|15648.69|15771.07|15651.07|15768.38|15648.38|10
1622383680000|2021-05-30 14:08:00|15767.55|15647.55|15764.29|15644.29|15767.55|15647.55|15763.91|15643.91|10
1622383690000|2021-05-30 14:08:10|15763.38|15643.38|15756.87|15636.87|15763.38|15643.38|15756.87|15636.87|10
1622383700000|2021-05-30 14:08:20|15756.14|15636.14|15754.05|15634.05|15756.24|15636.24|15754.05|15634.05|9
1622383710000|2021-05-30 14:08:30|15753.68|15633.68|15759.35|15639.35|15759.35|15639.35|15753.68|15633.68|10
1622383720000|2021-05-30 14:08:40|15760.09|15640.09|15764.93|15644.93|15764.93|15644.93|15760.09|15640.09|10
1622383730000|2021-05-30 14:08:50|15765.58|15645.58|15767.95|15647.95|15768.18|15648.18|15765.58|15645.58|10
1622383740000|2021-05-30 14:09:00|15767.82|15647.82|15769.48|15649.48|15769.6|15649.6|15767.14|15647.14|10
1622383750000|2021-05-30 14:09:10|15769.01|15649.01|15772.56|15652.56|15772.56|15652.56|15769.01|15649.01|10
1622383760000|2021-05-30 14:09:20|15773.15|15653.15|15783.17|15663.17|15783.17|15663.17|15772.91|15652.91|10
1622383770000|2021-05-30 14:09:30|15784.92|15664.92|15786.67|15666.67|15786.76|15666.76|15784.92|15664.92|10
1622383780000|2021-05-30 14:09:40|15788.91|15668.91|15792.82|15672.82|15792.82|15672.82|15788.91|15668.91|10
1622383790000|2021-05-30 14:09:50|15792.77|15672.77|15792.42|15672.42|15793.48|15673.48|15792.42|15672.42|10
1622383800000|2021-05-30 14:10:00|15792.13|15672.13|15787.88|15667.88|15792.13|15672.13|15787.88|15667.88|10
1622383810000|2021-05-30 14:10:10|15787.79|15667.79|15778.29|15658.29|15787.79|15667.79|15778.29|15658.29|10
1622383820000|2021-05-30 14:10:20|15777.8|15657.8|15773.21|15653.21|15777.8|15657.8|15773.21|15653.21|10
1622383830000|2021-05-30 14:10:30|15773.08|15653.08|15763.78|15643.78|15773.08|15653.08|15763.78|15643.78|10
1622383840000|2021-05-30 14:10:40|15763.09|15643.09|15751.92|15631.92|15763.09|15643.09|15751.92|15631.92|10
1622383850000|2021-05-30 14:10:50|15749.8|15629.8|15748.02|15628.02|15749.98|15629.98|15747.66|15627.66|10
1622383860000|2021-05-30 14:11:00|15748.15|15628.15|15745.6|15625.6|15748.26|15628.26|15745.41|15625.41|10
1622383870000|2021-05-30 14:11:10|15745.27|15625.27|15742.23|15622.23|15746.03|15626.03|15742.23|15622.23|10
1622383880000|2021-05-30 14:11:20|15741.78|15621.78|15741.42|15621.42|15742.05|15622.05|15740.67|15620.67|10
1622383890000|2021-05-30 14:11:30|15741.58|15621.58|15740.66|15620.66|15741.69|15621.69|15740.09|15620.09|10
1622383900000|2021-05-30 14:11:40|15740.5|15620.5|15738.57|15618.57|15741.01|15621.01|15738.57|15618.57|10
1622383910000|2021-05-30 14:11:50|15738.43|15618.43|15736.11|15616.11|15738.43|15618.43|15736.11|15616.11|10
1622383920000|2021-05-30 14:12:00|15735.9|15615.9|15734.3|15614.3|15736.31|15616.31|15733.68|15613.68|10
1622383930000|2021-05-30 14:12:10|15734.47|15614.47|15732.87|15612.87|15734.5|15614.5|15732.87|15612.87|10
1622383940000|2021-05-30 14:12:20|15732.23|15612.23|15729.43|15609.43|15732.23|15612.23|15729.43|15609.43|10
1622383950000|2021-05-30 14:12:30|15728.82|15608.82|15727.91|15607.91|15728.82|15608.82|15726|15606|10
1622383960000|2021-05-30 14:12:40|15727.47|15607.47|15723.35|15603.35|15727.47|15607.47|15723.31|15603.31|10
1622383970000|2021-05-30 14:12:50|15722.25|15602.25|15717.02|15597.02|15722.25|15602.25|15715.77|15595.77|10
1622383980000|2021-05-30 14:13:00|15718.48|15598.48|15713.97|15593.97|15718.92|15598.92|15713.97|15593.97|9
1622383990000|2021-05-30 14:13:10|15712.79|15592.79|15709.47|15589.47|15712.79|15592.79|15709.15|15589.15|10
1622384000000|2021-05-30 14:13:20|15709.07|15589.07|15707.27|15587.27|15709.07|15589.07|15707.27|15587.27|10
1622384010000|2021-05-30 14:13:30|15706.92|15586.92|15708.51|15588.51|15708.51|15588.51|15705.3|15585.3|10
1622384020000|2021-05-30 14:13:40|15708.87|15588.87|15715.75|15595.75|15715.75|15595.75|15708.87|15588.87|10
1622384030000|2021-05-30 14:13:50|15717.09|15597.09|15724.28|15604.28|15724.45|15604.45|15717.09|15597.09|10
1622384040000|2021-05-30 14:14:00|15724.37|15604.37|15728.02|15608.02|15728.02|15608.02|15724.37|15604.37|10
1622384050000|2021-05-30 14:14:10|15727.91|15607.91|15735.59|15615.59|15735.59|15615.59|15727.91|15607.91|10
1622384060000|2021-05-30 14:14:20|15736.67|15616.67|15740.52|15620.52|15740.55|15620.55|15736.67|15616.67|10
1622384070000|2021-05-30 14:14:30|15740.95|15620.95|15743.82|15623.82|15743.82|15623.82|15740.95|15620.95|10
1622384080000|2021-05-30 14:14:40|15743.9|15623.9|15743.93|15623.93|15745.17|15625.17|15743.9|15623.9|10
1622384090000|2021-05-30 14:14:50|15744.31|15624.31|15743.9|15623.9|15745.38|15625.38|15743.66|15623.66|10
1622384100000|2021-05-30 14:15:00|15743.52|15623.52|15743.73|15623.73|15743.73|15623.73|15742.19|15622.19|10
1622384110000|2021-05-30 14:15:10|15744.77|15624.77|15748.42|15628.42|15748.42|15628.42|15744.77|15624.77|10
1622384120000|2021-05-30 14:15:20|15748.41|15628.41|15755.46|15635.46|15756.61|15636.61|15748.41|15628.41|10
1622384130000|2021-05-30 14:15:30|15755.78|15635.78|15753.28|15633.28|15756.52|15636.52|15753.28|15633.28|10
1622384140000|2021-05-30 14:15:40|15753.66|15633.66|15746.08|15626.08|15753.66|15633.66|15746.04|15626.04|10
1622384150000|2021-05-30 14:15:50|15746.19|15626.19|15734.93|15614.93|15746.19|15626.19|15734.93|15614.93|10
1622384160000|2021-05-30 14:16:00|15734.72|15614.72|15721.59|15601.59|15734.72|15614.72|15721.59|15601.59|10
1622384170000|2021-05-30 14:16:10|15721.31|15601.31|15712.36|15592.36|15721.56|15601.56|15712.36|15592.36|10
1622384180000|2021-05-30 14:16:20|15711|15591|15700.61|15580.61|15711|15591|15700.61|15580.61|10
1622384190000|2021-05-30 14:16:30|15699.54|15579.54|15692.93|15572.93|15699.54|15579.54|15692.93|15572.93|10
1622384200000|2021-05-30 14:16:40|15692.94|15572.94|15691.73|15571.73|15693.33|15573.33|15691.51|15571.51|10
1622384210000|2021-05-30 14:16:50|15690.67|15570.67|15686.44|15566.44|15690.67|15570.67|15685.39|15565.39|10
1622384220000|2021-05-30 14:17:00|15685.81|15565.81|15676.58|15556.58|15685.81|15565.81|15676.58|15556.58|10
1622384230000|2021-05-30 14:17:10|15676.9|15556.9|15679.65|15559.65|15679.86|15559.86|15676.9|15556.9|10
1622384240000|2021-05-30 14:17:20|15679.79|15559.79|15680.1|15560.1|15680.29|15560.29|15679.02|15559.02|10
1622384250000|2021-05-30 14:17:30|15680.76|15560.76|15683.03|15563.03|15683.5|15563.5|15680.76|15560.76|10
1622384260000|2021-05-30 14:17:40|15681.95|15561.95|15678.94|15558.94|15681.95|15561.95|15678.94|15558.94|9
1622384270000|2021-05-30 14:17:50|15678.38|15558.38|15673.16|15553.16|15678.38|15558.38|15673.16|15553.16|10
1622384280000|2021-05-30 14:18:00|15671.15|15551.15|15665.07|15545.07|15671.15|15551.15|15664.73|15544.73|10
1622384290000|2021-05-30 14:18:10|15665.21|15545.21|15660.99|15540.99|15665.21|15545.21|15660.99|15540.99|10
1622384300000|2021-05-30 14:18:20|15661.24|15541.24|15652.9|15532.9|15661.24|15541.24|15652.9|15532.9|10
1622384310000|2021-05-30 14:18:30|15652.87|15532.87|15634.44|15514.44|15652.87|15532.87|15634.44|15514.44|10
1622384320000|2021-05-30 14:18:40|15634.12|15514.12|15623.86|15503.86|15634.12|15514.12|15623.86|15503.86|10
1622384330000|2021-05-30 14:18:50|15624.6|15504.6|15625.84|15505.84|15626.24|15506.24|15624.6|15504.6|10
1622384340000|2021-05-30 14:19:00|15622.88|15502.88|15624.7|15504.7|15624.7|15504.7|15621.65|15501.65|9
1622384350000|2021-05-30 14:19:10|15625.03|15505.03|15628.88|15508.88|15629.08|15509.08|15623.63|15503.63|10
1622384360000|2021-05-30 14:19:20|15630.67|15510.67|15634.19|15514.19|15634.33|15514.33|15630.67|15510.67|10
1622384370000|2021-05-30 14:19:30|15633.78|15513.78|15627.61|15507.61|15633.78|15513.78|15627.08|15507.08|10
1622384380000|2021-05-30 14:19:40|15627.01|15507.01|15624.44|15504.44|15627.01|15507.01|15623.38|15503.38|10
1622384390000|2021-05-30 14:19:50|15624.25|15504.25|15623.88|15503.88|15624.65|15504.65|15623.11|15503.11|10
1622384400000|2021-05-30 14:20:00|15624.41|15504.41|15624.92|15504.92|15624.92|15504.92|15623.49|15503.49|9
1622384410000|2021-05-30 14:20:10|15626|15506|15622.26|15502.26|15627|15507|15619.6|15499.6|10
1622384420000|2021-05-30 14:20:20|15625.05|15505.05|15632.3|15512.3|15632.3|15512.3|15625.05|15505.05|10
1622384430000|2021-05-30 14:20:30|15633.52|15513.52|15640.13|15520.13|15640.13|15520.13|15633.52|15513.52|10
1622384440000|2021-05-30 14:20:40|15641.87|15521.87|15643.68|15523.68|15644.65|15524.65|15641.87|15521.87|10
1622384450000|2021-05-30 14:20:50|15644.21|15524.21|15647.49|15527.49|15648.58|15528.58|15643.72|15523.72|10
1622384460000|2021-05-30 14:21:00|15647.41|15527.41|15642.95|15522.95|15647.41|15527.41|15642.95|15522.95|10
1622384470000|2021-05-30 14:21:10|15642.38|15522.38|15642.52|15522.52|15642.52|15522.52|15639.8|15519.8|10
1622384480000|2021-05-30 14:21:20|15643.25|15523.25|15650.06|15530.06|15650.62|15530.62|15643.25|15523.25|10
1622384490000|2021-05-30 14:21:30|15651.09|15531.09|15658.49|15538.49|15658.49|15538.49|15651.09|15531.09|10
1622384500000|2021-05-30 14:21:40|15659.12|15539.12|15665.65|15545.65|15665.77|15545.77|15659.12|15539.12|10
1622384510000|2021-05-30 14:21:50|15665.66|15545.66|15659.33|15539.33|15665.66|15545.66|15659.33|15539.33|10
1622384520000|2021-05-30 14:22:00|15659.65|15539.65|15657.25|15537.25|15659.65|15539.65|15656.8|15536.8|10
1622384530000|2021-05-30 14:22:10|15657.04|15537.04|15659.17|15539.17|15659.71|15539.71|15656.87|15536.87|10
1622384540000|2021-05-30 14:22:20|15659.07|15539.07|15661.72|15541.72|15661.72|15541.72|15659.07|15539.07|8
1622384550000|2021-05-30 14:22:30|15662.13|15542.13|15665.44|15545.44|15665.44|15545.44|15662.13|15542.13|10
1622384560000|2021-05-30 14:22:40|15665.53|15545.53|15665.32|15545.32|15666.48|15546.48|15665.32|15545.32|10
1622384570000|2021-05-30 14:22:50|15666.1|15546.1|15669.59|15549.59|15669.59|15549.59|15666.1|15546.1|10
1622384580000|2021-05-30 14:23:00|15669.34|15549.34|15676.32|15556.32|15676.5|15556.5|15669.34|15549.34|10
1622384590000|2021-05-30 14:23:10|15677.63|15557.63|15676.23|15556.23|15678.44|15558.44|15676|15556|10
1622384600000|2021-05-30 14:23:20|15677.48|15557.48|15674.62|15554.62|15677.78|15557.78|15674.62|15554.62|10
1622384610000|2021-05-30 14:23:30|15673.92|15553.92|15665.7|15545.7|15673.92|15553.92|15665.7|15545.7|10
1622384620000|2021-05-30 14:23:40|15663.93|15543.93|15639.77|15519.77|15663.93|15543.93|15639.77|15519.77|10
1622384630000|2021-05-30 14:23:50|15638.5|15518.5|15629.12|15509.12|15638.5|15518.5|15629.12|15509.12|10
1622384640000|2021-05-30 14:24:00|15626.99|15506.99|15608.93|15488.93|15626.99|15506.99|15608.93|15488.93|10
1622384650000|2021-05-30 14:24:10|15609.09|15489.09|15603.54|15483.54|15609.09|15489.09|15603.54|15483.54|10
1622384660000|2021-05-30 14:24:20|15602.89|15482.89|15593.24|15473.24|15602.89|15482.89|15593.24|15473.24|10
1622384670000|2021-05-30 14:24:30|15592.71|15472.71|15578.22|15458.22|15592.71|15472.71|15578.22|15458.22|10
1622384680000|2021-05-30 14:24:40|15576.73|15456.73|15544.25|15424.25|15576.73|15456.73|15544.25|15424.25|10
1622384690000|2021-05-30 14:24:50|15541.6|15421.6|15525.73|15405.73|15541.6|15421.6|15525.73|15405.73|10
1622384700000|2021-05-30 14:25:00|15524.72|15404.72|15531.14|15411.14|15531.14|15411.14|15521.77|15401.77|10
1622384710000|2021-05-30 14:25:10|15532.44|15412.44|15539.46|15419.46|15539.77|15419.77|15532.44|15412.44|10
1622384720000|2021-05-30 14:25:20|15539.82|15419.82|15552.64|15432.64|15552.64|15432.64|15539.82|15419.82|10
1622384730000|2021-05-30 14:25:30|15552.71|15432.71|15550.8|15430.8|15552.71|15432.71|15550.28|15430.28|10
1622384740000|2021-05-30 14:25:40|15550.72|15430.72|15549.79|15429.79|15551.38|15431.38|15549.79|15429.79|9
1622384750000|2021-05-30 14:25:50|15549.89|15429.89|15553.52|15433.52|15553.52|15433.52|15549.89|15429.89|10
1622384760000|2021-05-30 14:26:00|15552.91|15432.91|15554.81|15434.81|15555.63|15435.63|15552.91|15432.91|9
1622384770000|2021-05-30 14:26:10|15553.49|15433.49|15545.26|15425.26|15553.49|15433.49|15544.78|15424.78|10
1622384780000|2021-05-30 14:26:20|15544.84|15424.84|15541.8|15421.8|15545.44|15425.44|15541.8|15421.8|10
1622384790000|2021-05-30 14:26:30|15540.71|15420.71|15528.3|15408.3|15540.71|15420.71|15528.3|15408.3|10
1622384800000|2021-05-30 14:26:40|15525.06|15405.06|15514.72|15394.72|15525.06|15405.06|15511.97|15391.97|10
1622384810000|2021-05-30 14:26:50|15512.47|15392.47|15486.85|15366.85|15512.47|15392.47|15486.85|15366.85|10
1622384820000|2021-05-30 14:27:00|15485.78|15365.78|15487.98|15367.98|15487.98|15367.98|15482.55|15362.55|10
1622384830000|2021-05-30 14:27:10|15487.38|15367.38|15495.84|15375.84|15496.93|15376.93|15485.31|15365.31|10
1622384840000|2021-05-30 14:27:20|15496.93|15376.93|15494.11|15374.11|15498.16|15378.16|15494.11|15374.11|10
1622384850000|2021-05-30 14:27:30|15492|15372|15487.9|15367.9|15492|15372|15487.43|15367.43|10
1622384860000|2021-05-30 14:27:40|15489.62|15369.62|15494.95|15374.95|15496.4|15376.4|15489.62|15369.62|10
1622384870000|2021-05-30 14:27:50|15495.89|15375.89|15494.27|15374.27|15495.89|15375.89|15493.94|15373.94|10
1622384880000|2021-05-30 14:28:00|15494.35|15374.35|15493.88|15373.88|15494.35|15374.35|15492.89|15372.89|10
1622384890000|2021-05-30 14:28:10|15493.7|15373.7|15494.38|15374.38|15494.38|15374.38|15493.55|15373.55|10
1622384900000|2021-05-30 14:28:20|15496.53|15376.53|15498.79|15378.79|15498.79|15378.79|15496.53|15376.53|10
1622384910000|2021-05-30 14:28:30|15498.96|15378.96|15500.38|15380.38|15500.38|15380.38|15496.83|15376.83|10
1622384920000|2021-05-30 14:28:40|15500.82|15380.82|15498.17|15378.17|15501.43|15381.43|15498.17|15378.17|10
1622384930000|2021-05-30 14:28:50|15498.02|15378.02|15499.63|15379.63|15499.63|15379.63|15498.02|15378.02|10
1622384940000|2021-05-30 14:29:00|15497.62|15377.62|15491|15371|15497.62|15377.62|15491|15371|10
1622384950000|2021-05-30 14:29:10|15490.32|15370.32|15482.14|15362.14|15490.4|15370.4|15482.14|15362.14|10
1622384960000|2021-05-30 14:29:20|15480.53|15360.53|15464.26|15344.26|15480.53|15360.53|15464.26|15344.26|10
1622384970000|2021-05-30 14:29:30|15463.72|15343.72|15459.95|15339.95|15463.72|15343.72|15456.92|15336.92|10
1622384980000|2021-05-30 14:29:40|15463.43|15343.43|15470.89|15350.89|15470.92|15350.92|15463.43|15343.43|9
1622384990000|2021-05-30 14:29:50|15473.62|15353.62|15478.5|15358.5|15478.5|15358.5|15473.04|15353.04|10
1622385000000|2021-05-30 14:30:00|15478.6|15358.6|15484.82|15364.82|15484.82|15364.82|15478.6|15358.6|10
1622385010000|2021-05-30 14:30:10|15489.88|15369.88|15508.25|15388.25|15508.94|15388.94|15489.88|15369.88|10
1622385020000|2021-05-30 14:30:20|15510.28|15390.28|15512.1|15392.1|15514.06|15394.06|15510.28|15390.28|10
1622385030000|2021-05-30 14:30:30|15510.98|15390.98|15504.98|15384.98|15510.98|15390.98|15504.98|15384.98|10
1622385040000|2021-05-30 14:30:40|15505|15385|15492.66|15372.66|15505|15385|15492|15372|10
1622385050000|2021-05-30 14:30:50|15492.79|15372.79|15494.24|15374.24|15494.64|15374.64|15492.79|15372.79|10
1622385060000|2021-05-30 14:31:00|15494.57|15374.57|15499.8|15379.8|15499.8|15379.8|15493.96|15373.96|10
1622385070000|2021-05-30 14:31:10|15501.3|15381.3|15499.41|15379.41|15501.55|15381.55|15498.62|15378.62|10
1622385080000|2021-05-30 14:31:20|15498.56|15378.56|15494.69|15374.69|15498.56|15378.56|15493.66|15373.66|9
1622385090000|2021-05-30 14:31:30|15492.61|15372.61|15488.11|15368.11|15492.61|15372.61|15488.11|15368.11|10
1622385100000|2021-05-30 14:31:40|15486.45|15366.45|15476.62|15356.62|15486.45|15366.45|15476.62|15356.62|10
1622385110000|2021-05-30 14:31:50|15473.95|15353.95|15463.41|15343.41|15473.95|15353.95|15463.41|15343.41|10
1622385120000|2021-05-30 14:32:00|15458.58|15338.58|15461.48|15341.48|15461.48|15341.48|15456.1|15336.1|10
1622385130000|2021-05-30 14:32:10|15462.06|15342.06|15468.97|15348.97|15469.83|15349.83|15462.06|15342.06|10
1622385140000|2021-05-30 14:32:20|15466.97|15346.97|15460.84|15340.84|15466.97|15346.97|15460.84|15340.84|10
1622385150000|2021-05-30 14:32:30|15460.61|15340.61|15461.91|15341.91|15463.03|15343.03|15459.73|15339.73|10
1622385160000|2021-05-30 14:32:40|15462.09|15342.09|15460.13|15340.13|15464.29|15344.29|15460.13|15340.13|10
1622385170000|2021-05-30 14:32:50|15460.17|15340.17|15451.06|15331.06|15460.17|15340.17|15451.06|15331.06|9
1622385180000|2021-05-30 14:33:00|15449.89|15329.89|15447.8|15327.8|15449.89|15329.89|15447.71|15327.71|10
1622385190000|2021-05-30 14:33:10|15447.78|15327.78|15446.22|15326.22|15447.92|15327.92|15446.01|15326.01|10
1622385200000|2021-05-30 14:33:20|15446.13|15326.13|15448.32|15328.32|15449.57|15329.57|15446.13|15326.13|10
1622385210000|2021-05-30 14:33:30|15447.86|15327.86|15453.73|15333.73|15453.73|15333.73|15447.86|15327.86|10
1622385220000|2021-05-30 14:33:40|15453.57|15333.57|15455.96|15335.96|15456.05|15336.05|15453.57|15333.57|10
1622385230000|2021-05-30 14:33:50|15455.91|15335.91|15456.98|15336.98|15457.78|15337.78|15455.91|15335.91|10
1622385240000|2021-05-30 14:34:00|15457.64|15337.64|15458.25|15338.25|15459.51|15339.51|15457.57|15337.57|9
1622385250000|2021-05-30 14:34:10|15458.78|15338.78|15465.17|15345.17|15465.17|15345.17|15458.28|15338.28|10
1622385260000|2021-05-30 14:34:20|15467.01|15347.01|15476.68|15356.68|15476.68|15356.68|15467.01|15347.01|10
1622385270000|2021-05-30 14:34:30|15478.97|15358.97|15489.31|15369.31|15489.31|15369.31|15478.5|15358.5|10
1622385280000|2021-05-30 14:34:40|15490.97|15370.97|15495.28|15375.28|15496.65|15376.65|15490.97|15370.97|10
1622385290000|2021-05-30 14:34:50|15497.13|15377.13|15504.33|15384.33|15504.33|15384.33|15497.13|15377.13|10
1622385300000|2021-05-30 14:35:00|15505.36|15385.36|15519.95|15399.95|15519.95|15399.95|15505.36|15385.36|10
1622385310000|2021-05-30 14:35:10|15519.48|15399.48|15526.61|15406.61|15526.69|15406.69|15519.48|15399.48|10
1622385320000|2021-05-30 14:35:20|15526.41|15406.41|15528.43|15408.43|15528.43|15408.43|15526.12|15406.12|10
1622385330000|2021-05-30 14:35:30|15529.07|15409.07|15527.06|15407.06|15529.89|15409.89|15527.06|15407.06|10
1622385340000|2021-05-30 14:35:40|15526.48|15406.48|15524.75|15404.75|15527.49|15407.49|15524.75|15404.75|10
1622385350000|2021-05-30 14:35:50|15526.11|15406.11|15525.85|15405.85|15526.42|15406.42|15524.63|15404.63|10
1622385360000|2021-05-30 14:36:00|15526.05|15406.05|15530.4|15410.4|15530.4|15410.4|15526.05|15406.05|10
1622385370000|2021-05-30 14:36:10|15531.78|15411.78|15533.69|15413.69|15533.69|15413.69|15531.78|15411.78|10
1622385380000|2021-05-30 14:36:20|15533.56|15413.56|15533.44|15413.44|15534.45|15414.45|15533.44|15413.44|10
1622385390000|2021-05-30 14:36:30|15534.4|15414.4|15542.39|15422.39|15542.39|15422.39|15534.4|15414.4|10
1622385400000|2021-05-30 14:36:40|15542.15|15422.15|15541.96|15421.96|15542.35|15422.35|15541.07|15421.07|10
1622385410000|2021-05-30 14:36:50|15543.3|15423.3|15546.61|15426.61|15546.61|15426.61|15543.3|15423.3|10
1622385420000|2021-05-30 14:37:00|15546.16|15426.16|15544.93|15424.93|15547.46|15427.46|15544.93|15424.93|10
1622385430000|2021-05-30 14:37:10|15543.74|15423.74|15546.96|15426.96|15546.96|15426.96|15542.31|15422.31|10
1622385440000|2021-05-30 14:37:20|15547.23|15427.23|15556.55|15436.55|15556.55|15436.55|15547.23|15427.23|10
1622385450000|2021-05-30 14:37:30|15557.21|15437.21|15564.62|15444.62|15564.62|15444.62|15557.21|15437.21|10
1622385460000|2021-05-30 14:37:40|15565.85|15445.85|15574.21|15454.21|15574.21|15454.21|15565.85|15445.85|10
1622385470000|2021-05-30 14:37:50|15575.46|15455.46|15585.32|15465.32|15585.41|15465.41|15575.46|15455.46|10
1622385480000|2021-05-30 14:38:00|15585.59|15465.59|15582.21|15462.21|15585.82|15465.82|15579.42|15459.42|10
1622385490000|2021-05-30 14:38:10|15580.71|15460.71|15586.77|15466.77|15586.77|15466.77|15580.71|15460.71|10
1622385500000|2021-05-30 14:38:20|15587.36|15467.36|15591.14|15471.14|15591.14|15471.14|15587.36|15467.36|10
1622385510000|2021-05-30 14:38:30|15590.08|15470.08|15586.25|15466.25|15590.08|15470.08|15586.25|15466.25|10
1622385520000|2021-05-30 14:38:40|15586.43|15466.43|15587.12|15467.12|15587.12|15467.12|15586.24|15466.24|10
1622385530000|2021-05-30 14:38:50|15587.75|15467.75|15591.27|15471.27|15591.27|15471.27|15586.97|15466.97|10
1622385540000|2021-05-30 14:39:00|15592.42|15472.42|15595.92|15475.92|15595.92|15475.92|15592.18|15472.18|10
1622385550000|2021-05-30 14:39:10|15595.61|15475.61|15594.57|15474.57|15596.08|15476.08|15594.17|15474.17|10
1622385560000|2021-05-30 14:39:20|15594.33|15474.33|15592.21|15472.21|15594.33|15474.33|15590.6|15470.6|10
1622385570000|2021-05-30 14:39:30|15592.9|15472.9|15588.7|15468.7|15593|15473|15587.88|15467.88|10
1622385580000|2021-05-30 14:39:40|15588.31|15468.31|15595.13|15475.13|15595.13|15475.13|15588.31|15468.31|10
1622385590000|2021-05-30 14:39:50|15595.67|15475.67|15601.95|15481.95|15602.84|15482.84|15595.67|15475.67|10
1622385600000|2021-05-30 14:40:00|15601.63|15481.63|15601.83|15481.83|15601.83|15481.83|15599.11|15479.11|10
1622385610000|2021-05-30 14:40:10|15601.96|15481.96|15604.99|15484.99|15605.69|15485.69|15601.31|15481.31|10
1622385620000|2021-05-30 14:40:20|15604.83|15484.83|15606.67|15486.67|15607.06|15487.06|15604.83|15484.83|10
1622385630000|2021-05-30 14:40:30|15606|15486|15606.99|15486.99|15608.19|15488.19|15606|15486|10
1622385640000|2021-05-30 14:40:40|15606.95|15486.95|15605.07|15485.07|15607.36|15487.36|15605.07|15485.07|10
1622385650000|2021-05-30 14:40:50|15605.47|15485.47|15599.48|15479.48|15605.47|15485.47|15599.48|15479.48|10
1622385660000|2021-05-30 14:41:00|15599.73|15479.73|15596.17|15476.17|15600.24|15480.24|15596.17|15476.17|10
1622385670000|2021-05-30 14:41:10|15595.88|15475.88|15595.82|15475.82|15595.97|15475.97|15594.63|15474.63|10
1622385680000|2021-05-30 14:41:20|15596.42|15476.42|15596.33|15476.33|15597.26|15477.26|15595.66|15475.66|9
1622385690000|2021-05-30 14:41:30|15596.15|15476.15|15601.65|15481.65|15601.65|15481.65|15596.15|15476.15|10
1622385700000|2021-05-30 14:41:40|15602.83|15482.83|15605.88|15485.88|15605.88|15485.88|15602.57|15482.57|10
1622385710000|2021-05-30 14:41:50|15606.22|15486.22|15607.48|15487.48|15607.73|15487.73|15606.22|15486.22|10
1622385720000|2021-05-30 14:42:00|15607.51|15487.51|15607.45|15487.45|15607.55|15487.55|15605.77|15485.77|10
1622385730000|2021-05-30 14:42:10|15607.73|15487.73|15608.83|15488.83|15608.83|15488.83|15607.39|15487.39|10
1622385740000|2021-05-30 14:42:20|15608.54|15488.54|15606.02|15486.02|15609.35|15489.35|15606.02|15486.02|10
1622385750000|2021-05-30 14:42:30|15605.91|15485.91|15612.57|15492.57|15612.57|15492.57|15605.91|15485.91|10
1622385760000|2021-05-30 14:42:40|15612.99|15492.99|15617.4|15497.4|15617.4|15497.4|15612.99|15492.99|10
1622385770000|2021-05-30 14:42:50|15617.64|15497.64|15615.72|15495.72|15618.17|15498.17|15615.72|15495.72|9
1622385780000|2021-05-30 14:43:00|15615.5|15495.5|15615.49|15495.49|15616.55|15496.55|15615.49|15495.49|10
1622385790000|2021-05-30 14:43:10|15614.98|15494.98|15613.39|15493.39|15614.98|15494.98|15612.37|15492.37|10
1622385800000|2021-05-30 14:43:20|15613.45|15493.45|15612.63|15492.63|15614.21|15494.21|15612.5|15492.5|10
1622385810000|2021-05-30 14:43:30|15613.14|15493.14|15615.42|15495.42|15615.42|15495.42|15613.14|15493.14|9
1622385820000|2021-05-30 14:43:40|15616.53|15496.53|15620.11|15500.11|15620.25|15500.25|15616.53|15496.53|10
1622385830000|2021-05-30 14:43:50|15619.3|15499.3|15608.02|15488.02|15619.3|15499.3|15608.02|15488.02|9
1622385840000|2021-05-30 14:44:00|15607.59|15487.59|15603.44|15483.44|15607.59|15487.59|15603.44|15483.44|10
1622385850000|2021-05-30 14:44:10|15602.66|15482.66|15596.1|15476.1|15602.66|15482.66|15596.1|15476.1|10
1622385860000|2021-05-30 14:44:20|15596.57|15476.57|15593.58|15473.58|15596.57|15476.57|15593.41|15473.41|10
1622385870000|2021-05-30 14:44:30|15593.43|15473.43|15599.8|15479.8|15599.94|15479.94|15593.43|15473.43|10
1622385880000|2021-05-30 14:44:40|15599.82|15479.82|15596.43|15476.43|15600.08|15480.08|15596.43|15476.43|10
1622385890000|2021-05-30 14:44:50|15595.19|15475.19|15587.73|15467.73|15595.19|15475.19|15587.73|15467.73|10
1622385900000|2021-05-30 14:45:00|15586.19|15466.19|15587.23|15467.23|15587.23|15467.23|15585.38|15465.38|10
1622385910000|2021-05-30 14:45:10|15587.84|15467.84|15596.66|15476.66|15596.66|15476.66|15587.84|15467.84|10
1622385920000|2021-05-30 14:45:20|15597.62|15477.62|15602.53|15482.53|15602.53|15482.53|15597.62|15477.62|10
1622385930000|2021-05-30 14:45:30|15602.61|15482.61|15605.79|15485.79|15606.49|15486.49|15602.61|15482.61|10
1622385940000|2021-05-30 14:45:40|15605.64|15485.64|15607.47|15487.47|15608.49|15488.49|15604.7|15484.7|10
1622385950000|2021-05-30 14:45:50|15607.88|15487.88|15604.65|15484.65|15607.99|15487.99|15604.65|15484.65|10
1622385960000|2021-05-30 14:46:00|15605.77|15485.77|15609.36|15489.36|15609.57|15489.57|15605.25|15485.25|10
1622385970000|2021-05-30 14:46:10|15609.65|15489.65|15605.74|15485.74|15610.3|15490.3|15605.74|15485.74|10
1622385980000|2021-05-30 14:46:20|15604.5|15484.5|15601.78|15481.78|15604.5|15484.5|15601.78|15481.78|10
1622385990000|2021-05-30 14:46:30|15601.85|15481.85|15597.74|15477.74|15601.85|15481.85|15597.66|15477.66|10
1622386000000|2021-05-30 14:46:40|15597.81|15477.81|15588.41|15468.41|15597.81|15477.81|15588.41|15468.41|9
1622386010000|2021-05-30 14:46:50|15588.73|15468.73|15579.11|15459.11|15588.73|15468.73|15579.11|15459.11|10
1622386020000|2021-05-30 14:47:00|15576.08|15456.08|15575.55|15455.55|15576.08|15456.08|15574.31|15454.31|10
1622386030000|2021-05-30 14:47:10|15576.26|15456.26|15575.93|15455.93|15578.01|15458.01|15575.85|15455.85|9
1622386040000|2021-05-30 14:47:20|15575.98|15455.98|15573.06|15453.06|15576.62|15456.62|15573.06|15453.06|10
1622386050000|2021-05-30 14:47:30|15573.04|15453.04|15560.13|15440.13|15573.07|15453.07|15560.13|15440.13|10
1622386060000|2021-05-30 14:47:40|15559.73|15439.73|15545.07|15425.07|15559.73|15439.73|15544.94|15424.94|10
1622386070000|2021-05-30 14:47:50|15544.16|15424.16|15536.59|15416.59|15544.63|15424.63|15536.59|15416.59|10
1622386080000|2021-05-30 14:48:00|15535.34|15415.34|15529.36|15409.36|15535.34|15415.34|15529.36|15409.36|10
1622386090000|2021-05-30 14:48:10|15529.78|15409.78|15515.77|15395.77|15529.78|15409.78|15515.77|15395.77|10
1622386100000|2021-05-30 14:48:20|15514.51|15394.51|15513.01|15393.01|15514.51|15394.51|15511.53|15391.53|10
1622386110000|2021-05-30 14:48:30|15513.46|15393.46|15517.58|15397.58|15517.58|15397.58|15513.46|15393.46|10
1622386120000|2021-05-30 14:48:40|15517.48|15397.48|15521.94|15401.94|15521.94|15401.94|15516.83|15396.83|10
1622386130000|2021-05-30 14:48:50|15523.99|15403.99|15530.48|15410.48|15530.48|15410.48|15523.99|15403.99|10
1622386140000|2021-05-30 14:49:00|15530.49|15410.49|15545.07|15425.07|15545.07|15425.07|15530.43|15410.43|10
1622386150000|2021-05-30 14:49:10|15545.18|15425.18|15563.85|15443.85|15563.85|15443.85|15545.18|15425.18|10
1622386160000|2021-05-30 14:49:20|15564.15|15444.15|15576.48|15456.48|15576.48|15456.48|15563.92|15443.92|10
1622386170000|2021-05-30 14:49:30|15576.58|15456.58|15583.07|15463.07|15583.07|15463.07|15576.58|15456.58|10
1622386180000|2021-05-30 14:49:40|15583.18|15463.18|15585.43|15465.43|15585.61|15465.61|15583.18|15463.18|10
1622386190000|2021-05-30 14:49:50|15585.53|15465.53|15583.21|15463.21|15586.22|15466.22|15583.21|15463.21|10
1622386200000|2021-05-30 14:50:00|15582.94|15462.94|15578.04|15458.04|15583.63|15463.63|15578.04|15458.04|10
1622386210000|2021-05-30 14:50:10|15578.14|15458.14|15578.01|15458.01|15578.14|15458.14|15576.17|15456.17|10
1622386220000|2021-05-30 14:50:20|15578.11|15458.11|15578.03|15458.03|15579.89|15459.89|15578.03|15458.03|10
1622386230000|2021-05-30 14:50:30|15578.12|15458.12|15579.52|15459.52|15581.39|15461.39|15577.78|15457.78|10
1622386240000|2021-05-30 14:50:40|15579.07|15459.07|15572.74|15452.74|15579.07|15459.07|15572.74|15452.74|10
1622386250000|2021-05-30 14:50:50|15572.56|15452.56|15575.17|15455.17|15575.53|15455.53|15572.02|15452.02|10
1622386260000|2021-05-30 14:51:00|15575.09|15455.09|15576.77|15456.77|15576.77|15456.77|15574.18|15454.18|10
1622386270000|2021-05-30 14:51:10|15576.8|15456.8|15573.1|15453.1|15577.2|15457.2|15573.1|15453.1|10
1622386280000|2021-05-30 14:51:20|15571.72|15451.72|15560.94|15440.94|15571.72|15451.72|15560.94|15440.94|10
1622386290000|2021-05-30 14:51:30|15560.46|15440.46|15551.12|15431.12|15560.46|15440.46|15551.02|15431.02|10
1622386300000|2021-05-30 14:51:40|15550.92|15430.92|15554.32|15434.32|15554.49|15434.49|15550.36|15430.36|10
1622386310000|2021-05-30 14:51:50|15555.35|15435.35|15559.87|15439.87|15559.87|15439.87|15554.86|15434.86|10
1622386320000|2021-05-30 14:52:00|15559.74|15439.74|15565.83|15445.83|15565.83|15445.83|15559.55|15439.55|10
1622386330000|2021-05-30 14:52:10|15565.98|15445.98|15562.97|15442.97|15566.11|15446.11|15562.97|15442.97|10
1622386340000|2021-05-30 14:52:20|15562.88|15442.88|15557.66|15437.66|15562.88|15442.88|15557.42|15437.42|9
1622386350000|2021-05-30 14:52:30|15557.52|15437.52|15555.64|15435.64|15557.52|15437.52|15555.64|15435.64|10
1622386360000|2021-05-30 14:52:40|15555.88|15435.88|15557.3|15437.3|15557.3|15437.3|15555.58|15435.58|10
1622386370000|2021-05-30 14:52:50|15556.99|15436.99|15555.16|15435.16|15556.99|15436.99|15555.14|15435.14|10
1622386380000|2021-05-30 14:53:00|15554.73|15434.73|15539.99|15419.99|15554.98|15434.98|15539.89|15419.89|10
1622386390000|2021-05-30 14:53:10|15539.48|15419.48|15536.14|15416.14|15539.61|15419.61|15536.14|15416.14|10
1622386400000|2021-05-30 14:53:20|15532.39|15412.39|15522.25|15402.25|15532.39|15412.39|15522.25|15402.25|10
1622386410000|2021-05-30 14:53:30|15522.26|15402.26|15519.08|15399.08|15522.26|15402.26|15519.02|15399.02|10
1622386420000|2021-05-30 14:53:40|15518.94|15398.94|15513.88|15393.88|15518.94|15398.94|15513.88|15393.88|10
1622386430000|2021-05-30 14:53:50|15514.06|15394.06|15516.14|15396.14|15516.14|15396.14|15514.06|15394.06|10
1622386440000|2021-05-30 14:54:00|15516.08|15396.08|15515.94|15395.94|15516.08|15396.08|15514.29|15394.29|10
1622386450000|2021-05-30 14:54:10|15516.29|15396.29|15519.9|15399.9|15520.26|15400.26|15516.29|15396.29|10
1622386460000|2021-05-30 14:54:20|15520.95|15400.95|15516.85|15396.85|15520.95|15400.95|15516.69|15396.69|10
1622386470000|2021-05-30 14:54:30|15516.74|15396.74|15517|15397|15517.72|15397.72|15516.06|15396.06|10
1622386480000|2021-05-30 14:54:40|15517.01|15397.01|15510.42|15390.42|15517.01|15397.01|15509.58|15389.58|10
1622386490000|2021-05-30 14:54:50|15510.62|15390.62|15507.59|15387.59|15510.62|15390.62|15507.59|15387.59|10
1622386500000|2021-05-30 14:55:00|15507.06|15387.06|15506.76|15386.76|15507.5|15387.5|15504.52|15384.52|10
1622386510000|2021-05-30 14:55:10|15506.3|15386.3|15504.82|15384.82|15506.36|15386.36|15504.82|15384.82|10
1622386520000|2021-05-30 14:55:20|15504.21|15384.21|15501.38|15381.38|15504.21|15384.21|15501.38|15381.38|9
1622386530000|2021-05-30 14:55:30|15501.14|15381.14|15487.64|15367.64|15501.14|15381.14|15487.64|15367.64|10
1622386540000|2021-05-30 14:55:40|15485.45|15365.45|15484.6|15364.6|15486.01|15366.01|15484.49|15364.49|10
1622386550000|2021-05-30 14:55:50|15484.56|15364.56|15486.67|15366.67|15486.67|15366.67|15482.33|15362.33|10
1622386560000|2021-05-30 14:56:00|15485.81|15365.81|15489.92|15369.92|15489.92|15369.92|15484.51|15364.51|10
1622386570000|2021-05-30 14:56:10|15489.16|15369.16|15488.94|15368.94|15489.95|15369.95|15488.57|15368.57|10
1622386580000|2021-05-30 14:56:20|15488.68|15368.68|15486.29|15366.29|15488.74|15368.74|15486.29|15366.29|10
1622386590000|2021-05-30 14:56:30|15486.17|15366.17|15482.43|15362.43|15486.29|15366.29|15482.43|15362.43|10
1622386600000|2021-05-30 14:56:40|15481.95|15361.95|15479.87|15359.87|15482.56|15362.56|15479.63|15359.63|10
1622386610000|2021-05-30 14:56:50|15480.27|15360.27|15479.15|15359.15|15480.27|15360.27|15478.45|15358.45|10
1622386620000|2021-05-30 14:57:00|15478.89|15358.89|15481.46|15361.46|15481.46|15361.46|15478.89|15358.89|10
1622386630000|2021-05-30 14:57:10|15482.41|15362.41|15486.19|15366.19|15486.19|15366.19|15482.41|15362.41|10
1622386640000|2021-05-30 14:57:20|15486|15366|15481.36|15361.36|15487.24|15367.24|15481.36|15361.36|10
1622386650000|2021-05-30 14:57:30|15481.38|15361.38|15480.12|15360.12|15481.38|15361.38|15479.59|15359.59|10
1622386660000|2021-05-30 14:57:40|15480.08|15360.08|15475.67|15355.67|15480.08|15360.08|15475.67|15355.67|10
1622386670000|2021-05-30 14:57:50|15475.3|15355.3|15474.72|15354.72|15475.43|15355.43|15473.68|15353.68|9
1622386680000|2021-05-30 14:58:00|15475.12|15355.12|15477.43|15357.43|15477.43|15357.43|15475.12|15355.12|10
1622386690000|2021-05-30 14:58:10|15477.67|15357.67|15479.26|15359.26|15479.26|15359.26|15477.49|15357.49|10
1622386700000|2021-05-30 14:58:20|15478.88|15358.88|15483.14|15363.14|15483.14|15363.14|15478.88|15358.88|10
1622386710000|2021-05-30 14:58:30|15483.09|15363.09|15481.94|15361.94|15483.76|15363.76|15481.39|15361.39|10
1622386720000|2021-05-30 14:58:40|15482.82|15362.82|15485.02|15365.02|15485.02|15365.02|15482.53|15362.53|10
1622386730000|2021-05-30 14:58:50|15486.24|15366.24|15489.94|15369.94|15489.94|15369.94|15486.24|15366.24|10
1622386740000|2021-05-30 14:59:00|15489.87|15369.87|15489.26|15369.26|15491.58|15371.58|15489.05|15369.05|10
1622386750000|2021-05-30 14:59:10|15490.37|15370.37|15499.08|15379.08|15499.08|15379.08|15489.88|15369.88|10
1622386760000|2021-05-30 14:59:20|15499.14|15379.14|15504.07|15384.07|15504.07|15384.07|15499.14|15379.14|10
1622386770000|2021-05-30 14:59:30|15504.94|15384.94|15517.01|15397.01|15517.01|15397.01|15504.94|15384.94|10
1622386780000|2021-05-30 14:59:40|15517.57|15397.57|15516.4|15396.4|15518.05|15398.05|15515.78|15395.78|10
1622386790000|2021-05-30 14:59:50|15516.25|15396.25|15516.82|15396.82|15517.49|15397.49|15515.88|15395.88|10
1622386800000|2021-05-30 15:00:00|15517.49|15397.49|15517.55|15397.55|15517.55|15397.55|15515.04|15395.04|10
1622386810000|2021-05-30 15:00:10|15518.67|15398.67|15526.72|15406.72|15526.72|15406.72|15518.25|15398.25|10
1622386820000|2021-05-30 15:00:20|15528.84|15408.84|15530.98|15410.98|15531.52|15411.52|15528.84|15408.84|10
1622386830000|2021-05-30 15:00:30|15530.93|15410.93|15535.05|15415.05|15535.27|15415.27|15530.47|15410.47|9
1622386840000|2021-05-30 15:00:40|15535.29|15415.29|15540.33|15420.33|15540.33|15420.33|15535.29|15415.29|10
1622386850000|2021-05-30 15:00:50|15541.66|15421.66|15541.92|15421.92|15542.17|15422.17|15541.54|15421.54|10
1622386860000|2021-05-30 15:01:00|15541.99|15421.99|15542.97|15422.97|15543.51|15423.51|15541.75|15421.75|10
1622386870000|2021-05-30 15:01:10|15542.17|15422.17|15544.67|15424.67|15544.67|15424.67|15542.17|15422.17|9
1622386880000|2021-05-30 15:01:20|15544.75|15424.75|15548.36|15428.36|15548.37|15428.37|15544.6|15424.6|10
1622386890000|2021-05-30 15:01:30|15551.1|15431.1|15559.72|15439.72|15560.06|15440.06|15551.1|15431.1|10
1622386900000|2021-05-30 15:01:40|15560.42|15440.42|15557.72|15437.72|15560.63|15440.63|15557.36|15437.36|10
1622386910000|2021-05-30 15:01:50|15557.57|15437.57|15557.42|15437.42|15558.45|15438.45|15557.42|15437.42|10
1622386920000|2021-05-30 15:02:00|15557.93|15437.93|15559.24|15439.24|15560.7|15440.7|15557.85|15437.85|10
1622386930000|2021-05-30 15:02:10|15558.73|15438.73|15547.21|15427.21|15558.73|15438.73|15547.21|15427.21|10
1622386940000|2021-05-30 15:02:20|15547.08|15427.08|15538.17|15418.17|15547.08|15427.08|15538.17|15418.17|10
1622386950000|2021-05-30 15:02:30|15538.12|15418.12|15531.75|15411.75|15538.12|15418.12|15531.75|15411.75|10
1622386960000|2021-05-30 15:02:40|15531.36|15411.36|15528.01|15408.01|15531.36|15411.36|15528.01|15408.01|10
1622386970000|2021-05-30 15:02:50|15526.67|15406.67|15525.25|15405.25|15526.85|15406.85|15525.25|15405.25|10
1622386980000|2021-05-30 15:03:00|15523.41|15403.41|15516.88|15396.88|15523.41|15403.41|15516.88|15396.88|10
1622386990000|2021-05-30 15:03:10|15516.39|15396.39|15520.9|15400.9|15520.9|15400.9|15510.6|15390.6|10
1622387000000|2021-05-30 15:03:20|15522.37|15402.37|15530.48|15410.48|15530.48|15410.48|15522.37|15402.37|10
1622387010000|2021-05-30 15:03:30|15530.91|15410.91|15523.7|15403.7|15531.02|15411.02|15523.7|15403.7|10
1622387020000|2021-05-30 15:03:40|15523|15403|15519.65|15399.65|15523.3|15403.3|15519.65|15399.65|10
1622387030000|2021-05-30 15:03:50|15519.8|15399.8|15518.21|15398.21|15519.8|15399.8|15517.73|15397.73|10
1622387040000|2021-05-30 15:04:00|15517.68|15397.68|15517.71|15397.71|15517.71|15397.71|15515.6|15395.6|10
1622387050000|2021-05-30 15:04:10|15518.13|15398.13|15516.86|15396.86|15522.79|15402.79|15515.56|15395.56|10
1622387060000|2021-05-30 15:04:20|15516.3|15396.3|15517.18|15397.18|15517.82|15397.82|15516.23|15396.23|10
1622387070000|2021-05-30 15:04:30|15517.32|15397.32|15521.45|15401.45|15521.45|15401.45|15516.66|15396.66|10
1622387080000|2021-05-30 15:04:40|15520.56|15400.56|15521.07|15401.07|15521.07|15401.07|15519.31|15399.31|10
1622387090000|2021-05-30 15:04:50|15521.05|15401.05|15523.97|15403.97|15523.97|15403.97|15521.05|15401.05|9
1622387100000|2021-05-30 15:05:00|15524.49|15404.49|15522.77|15402.77|15524.49|15404.49|15521.91|15401.91|9
1622387110000|2021-05-30 15:05:10|15522.93|15402.93|15529.46|15409.46|15529.46|15409.46|15522.93|15402.93|10
1622387120000|2021-05-30 15:05:20|15530.55|15410.55|15540.17|15420.17|15540.17|15420.17|15530.55|15410.55|10
1622387130000|2021-05-30 15:05:30|15540.69|15420.69|15542.99|15422.99|15543.59|15423.59|15540.69|15420.69|10
1622387140000|2021-05-30 15:05:40|15542.95|15422.95|15547.87|15427.87|15548.12|15428.12|15542.95|15422.95|10
1622387150000|2021-05-30 15:05:50|15548.41|15428.41|15551.83|15431.83|15551.83|15431.83|15548.41|15428.41|10
1622387160000|2021-05-30 15:06:00|15551.85|15431.85|15559.71|15439.71|15559.71|15439.71|15551.85|15431.85|10
1622387170000|2021-05-30 15:06:10|15559.47|15439.47|15565.48|15445.48|15565.94|15445.94|15559.47|15439.47|10
1622387180000|2021-05-30 15:06:20|15566.39|15446.39|15568.89|15448.89|15568.89|15448.89|15566.39|15446.39|10
1622387190000|2021-05-30 15:06:30|15568.95|15448.95|15569.93|15449.93|15569.96|15449.96|15568.95|15448.95|10
1622387200000|2021-05-30 15:06:40|15569.74|15449.74|15568.59|15448.59|15570.21|15450.21|15568.59|15448.59|10
1622387210000|2021-05-30 15:06:50|15568.52|15448.52|15565.92|15445.92|15568.67|15448.67|15565.92|15445.92|10
1622387220000|2021-05-30 15:07:00|15566.01|15446.01|15562.32|15442.32|15566.01|15446.01|15562.32|15442.32|10
1622387230000|2021-05-30 15:07:10|15561.82|15441.82|15562.03|15442.03|15562.03|15442.03|15560.64|15440.64|10
1622387240000|2021-05-30 15:07:20|15561.8|15441.8|15562.42|15442.42|15563.08|15443.08|15561.8|15441.8|9
1622387250000|2021-05-30 15:07:30|15562.43|15442.43|15565.25|15445.25|15565.3|15445.3|15562.43|15442.43|10
1622387260000|2021-05-30 15:07:40|15565.62|15445.62|15568.93|15448.93|15568.95|15448.95|15565.48|15445.48|10
1622387270000|2021-05-30 15:07:50|15569.6|15449.6|15571.27|15451.27|15571.27|15451.27|15569.6|15449.6|10
1622387280000|2021-05-30 15:08:00|15572.29|15452.29|15579.2|15459.2|15579.2|15459.2|15572.29|15452.29|10
1622387290000|2021-05-30 15:08:10|15579.63|15459.63|15578.05|15458.05|15580.01|15460.01|15578.05|15458.05|10
1622387300000|2021-05-30 15:08:20|15578.13|15458.13|15576.34|15456.34|15578.22|15458.22|15576.34|15456.34|10
1622387310000|2021-05-30 15:08:30|15575.01|15455.01|15571.41|15451.41|15575.01|15455.01|15571.3|15451.3|10
1622387320000|2021-05-30 15:08:40|15571.78|15451.78|15579.41|15459.41|15579.41|15459.41|15571.63|15451.63|10
1622387330000|2021-05-30 15:08:50|15581.29|15461.29|15587.11|15467.11|15587.11|15467.11|15581.29|15461.29|10
1622387340000|2021-05-30 15:09:00|15587.32|15467.32|15587.9|15467.9|15588.8|15468.8|15587.32|15467.32|10
1622387350000|2021-05-30 15:09:10|15588|15468|15594.22|15474.22|15594.22|15474.22|15587.41|15467.41|10
1622387360000|2021-05-30 15:09:20|15594.9|15474.9|15601.72|15481.72|15601.72|15481.72|15594.84|15474.84|10
1622387370000|2021-05-30 15:09:30|15602.86|15482.86|15622.38|15502.38|15622.38|15502.38|15602.86|15482.86|10
1622387380000|2021-05-30 15:09:40|15622.72|15502.72|15639.12|15519.12|15640.08|15520.08|15622.72|15502.72|10
1622387390000|2021-05-30 15:09:50|15639.36|15519.36|15636.13|15516.13|15639.85|15519.85|15636.13|15516.13|10
1622387400000|2021-05-30 15:10:00|15635.71|15515.71|15636.63|15516.63|15636.63|15516.63|15633.14|15513.14|10
1622387410000|2021-05-30 15:10:10|15637.09|15517.09|15631.16|15511.16|15637.09|15517.09|15631.16|15511.16|10
1622387420000|2021-05-30 15:10:20|15631.85|15511.85|15616.91|15496.91|15631.85|15511.85|15616.91|15496.91|10
1622387430000|2021-05-30 15:10:30|15617.27|15497.27|15609.7|15489.7|15617.27|15497.27|15609.7|15489.7|10
1622387440000|2021-05-30 15:10:40|15609.56|15489.56|15606.89|15486.89|15609.8|15489.8|15606.89|15486.89|10
1622387450000|2021-05-30 15:10:50|15606.44|15486.44|15602.65|15482.65|15606.44|15486.44|15602.65|15482.65|10
1622387460000|2021-05-30 15:11:00|15602.47|15482.47|15602.65|15482.65|15603.02|15483.02|15601.7|15481.7|10
1622387470000|2021-05-30 15:11:10|15603.17|15483.17|15603.66|15483.66|15603.66|15483.66|15601.52|15481.52|10
1622387480000|2021-05-30 15:11:20|15604.8|15484.8|15604.29|15484.29|15605.25|15485.25|15604.29|15484.29|10
1622387490000|2021-05-30 15:11:30|15605.06|15485.06|15603.61|15483.61|15606.06|15486.06|15603.61|15483.61|10
1622387500000|2021-05-30 15:11:40|15603|15483|15594.12|15474.12|15603|15483|15594.12|15474.12|10
1622387510000|2021-05-30 15:11:50|15593.73|15473.73|15586.41|15466.41|15593.73|15473.73|15586.41|15466.41|10
1622387520000|2021-05-30 15:12:00|15586.32|15466.32|15581|15461|15586.39|15466.39|15581|15461|10
1622387530000|2021-05-30 15:12:10|15579.98|15459.98|15573.63|15453.63|15579.98|15459.98|15573.63|15453.63|10
1622387540000|2021-05-30 15:12:20|15574.32|15454.32|15573.02|15453.02|15574.32|15454.32|15571.93|15451.93|10
1622387550000|2021-05-30 15:12:30|15572.62|15452.62|15569.53|15449.53|15572.62|15452.62|15569.01|15449.01|10
1622387560000|2021-05-30 15:12:40|15568.64|15448.64|15563.45|15443.45|15568.64|15448.64|15563.45|15443.45|10
1622387570000|2021-05-30 15:12:50|15559.33|15439.33|15552.66|15432.66|15559.63|15439.63|15552.66|15432.66|10
1622387580000|2021-05-30 15:13:00|15551.16|15431.16|15550.16|15430.16|15551.61|15431.61|15549.61|15429.61|10
1622387590000|2021-05-30 15:13:10|15549.68|15429.68|15552.81|15432.81|15552.81|15432.81|15549.68|15429.68|10
1622387600000|2021-05-30 15:13:20|15553.43|15433.43|15557.91|15437.91|15557.91|15437.91|15553.07|15433.07|10
1622387610000|2021-05-30 15:13:30|15558.77|15438.77|15553.71|15433.71|15558.77|15438.77|15553.69|15433.69|10
1622387620000|2021-05-30 15:13:40|15553.69|15433.69|15551.49|15431.49|15553.69|15433.69|15551.16|15431.16|10
1622387630000|2021-05-30 15:13:50|15552.05|15432.05|15541.65|15421.65|15552.05|15432.05|15541.65|15421.65|10
1622387640000|2021-05-30 15:14:00|15541.87|15421.87|15545.79|15425.79|15546.94|15426.94|15541.87|15421.87|10
1622387650000|2021-05-30 15:14:10|15545.23|15425.23|15541.82|15421.82|15545.37|15425.37|15541.82|15421.82|10
1622387660000|2021-05-30 15:14:20|15541.63|15421.63|15534.93|15414.93|15541.64|15421.64|15534.93|15414.93|10
1622387670000|2021-05-30 15:14:30|15534.87|15414.87|15534.32|15414.32|15535.42|15415.42|15533.5|15413.5|10
1622387680000|2021-05-30 15:14:40|15534.82|15414.82|15528.71|15408.71|15534.82|15414.82|15528.71|15408.71|10
1622387690000|2021-05-30 15:14:50|15527.9|15407.9|15525.7|15405.7|15527.9|15407.9|15524.05|15404.05|10
1622387700000|2021-05-30 15:15:00|15525.42|15405.42|15527.43|15407.43|15527.73|15407.73|15525.42|15405.42|10
1622387710000|2021-05-30 15:15:10|15527.71|15407.71|15527.82|15407.82|15528.02|15408.02|15527.09|15407.09|10
1622387720000|2021-05-30 15:15:20|15528.22|15408.22|15529.06|15409.06|15529.3|15409.3|15528.22|15408.22|10
1622387730000|2021-05-30 15:15:30|15529.84|15409.84|15518.23|15398.23|15529.84|15409.84|15518.23|15398.23|10
1622387740000|2021-05-30 15:15:40|15516.24|15396.24|15514.32|15394.32|15516.35|15396.35|15513.14|15393.14|10
1622387750000|2021-05-30 15:15:50|15514.59|15394.59|15516.75|15396.75|15516.86|15396.86|15514.4|15394.4|9
1622387760000|2021-05-30 15:16:00|15516.8|15396.8|15513.55|15393.55|15516.8|15396.8|15512.88|15392.88|10
1622387770000|2021-05-30 15:16:10|15513.57|15393.57|15506.44|15386.44|15513.57|15393.57|15506.44|15386.44|10
1622387780000|2021-05-30 15:16:20|15506.2|15386.2|15506.26|15386.26|15506.26|15386.26|15500.07|15380.07|10
1622387790000|2021-05-30 15:16:30|15506.14|15386.14|15509.67|15389.67|15509.67|15389.67|15505.84|15385.84|10
1622387800000|2021-05-30 15:16:40|15510.3|15390.3|15509.47|15389.47|15511.87|15391.87|15509.18|15389.18|10
1622387810000|2021-05-30 15:16:50|15509.82|15389.82|15513.03|15393.03|15513.03|15393.03|15509.71|15389.71|10
1622387820000|2021-05-30 15:17:00|15512.83|15392.83|15518.82|15398.82|15518.82|15398.82|15512.83|15392.83|10
1622387830000|2021-05-30 15:17:10|15521.68|15401.68|15532.14|15412.14|15532.14|15412.14|15521.68|15401.68|10
1622387840000|2021-05-30 15:17:20|15534.46|15414.46|15540.83|15420.83|15540.95|15420.95|15534.46|15414.46|10
1622387850000|2021-05-30 15:17:30|15537.49|15417.49|15528.68|15408.68|15537.53|15417.53|15528.68|15408.68|10
1622387860000|2021-05-30 15:17:40|15528.56|15408.56|15520.2|15400.2|15528.56|15408.56|15520.2|15400.2|10
1622387870000|2021-05-30 15:17:50|15519.49|15399.49|15513.77|15393.77|15519.49|15399.49|15513.77|15393.77|10
1622387880000|2021-05-30 15:18:00|15513.67|15393.67|15512.57|15392.57|15514.32|15394.32|15511.79|15391.79|10
1622387890000|2021-05-30 15:18:10|15511.95|15391.95|15502.29|15382.29|15511.95|15391.95|15502.29|15382.29|10
1622387900000|2021-05-30 15:18:20|15502.4|15382.4|15496.79|15376.79|15504.47|15384.47|15496.79|15376.79|10
1622387910000|2021-05-30 15:18:30|15497.06|15377.06|15500.31|15380.31|15500.7|15380.7|15495.83|15375.83|10
1622387920000|2021-05-30 15:18:40|15501.29|15381.29|15505.09|15385.09|15505.09|15385.09|15501.29|15381.29|10
1622387930000|2021-05-30 15:18:50|15504.89|15384.89|15503.34|15383.34|15504.89|15384.89|15503.34|15383.34|10
1622387940000|2021-05-30 15:19:00|15503.79|15383.79|15511.99|15391.99|15511.99|15391.99|15503.66|15383.66|10
1622387950000|2021-05-30 15:19:10|15513.08|15393.08|15516.71|15396.71|15516.71|15396.71|15512.57|15392.57|10
1622387960000|2021-05-30 15:19:20|15518.03|15398.03|15521.91|15401.91|15522.11|15402.11|15518.03|15398.03|10
1622387970000|2021-05-30 15:19:30|15522.87|15402.87|15524.82|15404.82|15524.82|15404.82|15521.78|15401.78|10
1622387980000|2021-05-30 15:19:40|15524.78|15404.78|15530.73|15410.73|15530.88|15410.88|15524.78|15404.78|10
1622387990000|2021-05-30 15:19:50|15531.16|15411.16|15530.83|15410.83|15532.96|15412.96|15530.83|15410.83|10
1622388000000|2021-05-30 15:20:00|15530.93|15410.93|15533.9|15413.9|15534.71|15414.71|15530.82|15410.82|10
1622388010000|2021-05-30 15:20:10|15535.38|15415.38|15538.7|15418.7|15538.7|15418.7|15535.01|15415.01|10
1622388020000|2021-05-30 15:20:20|15539.51|15419.51|15547.49|15427.49|15547.49|15427.49|15539.51|15419.51|10
1622388030000|2021-05-30 15:20:30|15547.62|15427.62|15546.83|15426.83|15547.62|15427.62|15546.29|15426.29|10
1622388040000|2021-05-30 15:20:40|15547.3|15427.3|15545.89|15425.89|15547.3|15427.3|15545.58|15425.58|10
1622388050000|2021-05-30 15:20:50|15545.6|15425.6|15540.95|15420.95|15545.6|15425.6|15540.69|15420.69|10
1622388060000|2021-05-30 15:21:00|15540.38|15420.38|15539.14|15419.14|15541.27|15421.27|15539.14|15419.14|9
1622388070000|2021-05-30 15:21:10|15538.07|15418.07|15539.06|15419.06|15539.06|15419.06|15537.3|15417.3|10
1622388080000|2021-05-30 15:21:20|15539.14|15419.14|15540.23|15420.23|15541.01|15421.01|15539.14|15419.14|10
1622388090000|2021-05-30 15:21:30|15539.89|15419.89|15541.02|15421.02|15541.31|15421.31|15539.89|15419.89|10
1622388100000|2021-05-30 15:21:40|15541.14|15421.14|15544.28|15424.28|15544.5|15424.5|15541.14|15421.14|10
1622388110000|2021-05-30 15:21:50|15544.39|15424.39|15547.24|15427.24|15547.34|15427.34|15544.39|15424.39|9
1622388120000|2021-05-30 15:22:00|15546.91|15426.91|15553.68|15433.68|15553.9|15433.9|15546.91|15426.91|10
1622388130000|2021-05-30 15:22:10|15553.93|15433.93|15555.65|15435.65|15555.65|15435.65|15553.92|15433.92|10
1622388140000|2021-05-30 15:22:20|15555.81|15435.81|15554.93|15434.93|15556.39|15436.39|15554.93|15434.93|10
1622388150000|2021-05-30 15:22:30|15555.03|15435.03|15558.14|15438.14|15558.14|15438.14|15554.66|15434.66|10
1622388160000|2021-05-30 15:22:40|15558.49|15438.49|15559.55|15439.55|15559.87|15439.87|15558.49|15438.49|10
1622388170000|2021-05-30 15:22:50|15559.83|15439.83|15559.72|15439.72|15561.44|15441.44|15559.72|15439.72|10
1622388180000|2021-05-30 15:23:00|15559.33|15439.33|15563.25|15443.25|15563.25|15443.25|15559.3|15439.3|10
1622388190000|2021-05-30 15:23:10|15563.6|15443.6|15564.19|15444.19|15565.73|15445.73|15563.6|15443.6|10
1622388200000|2021-05-30 15:23:20|15563.98|15443.98|15560.35|15440.35|15563.98|15443.98|15560.35|15440.35|10
1622388210000|2021-05-30 15:23:30|15559.2|15439.2|15560.3|15440.3|15560.62|15440.62|15558.55|15438.55|10
1622388220000|2021-05-30 15:23:40|15561.28|15441.28|15564.01|15444.01|15564.36|15444.36|15561.28|15441.28|10
1622388230000|2021-05-30 15:23:50|15563.81|15443.81|15567.21|15447.21|15567.34|15447.34|15563.67|15443.67|10
1622388240000|2021-05-30 15:24:00|15567.68|15447.68|15570.98|15450.98|15570.98|15450.98|15567.68|15447.68|10
1622388250000|2021-05-30 15:24:10|15571.51|15451.51|15574.86|15454.86|15574.86|15454.86|15571.51|15451.51|10
1622388260000|2021-05-30 15:24:20|15574.54|15454.54|15577.12|15457.12|15577.12|15457.12|15574.54|15454.54|10
1622388270000|2021-05-30 15:24:30|15577.05|15457.05|15578.74|15458.74|15580.57|15460.57|15577.05|15457.05|9
1622388280000|2021-05-30 15:24:40|15578.5|15458.5|15580.25|15460.25|15580.25|15460.25|15578.5|15458.5|10
1622388290000|2021-05-30 15:24:50|15580.31|15460.31|15579.62|15459.62|15581.1|15461.1|15579.45|15459.45|10
1622388300000|2021-05-30 15:25:00|15579.16|15459.16|15577.81|15457.81|15579.16|15459.16|15577.81|15457.81|10
1622388310000|2021-05-30 15:25:10|15577.53|15457.53|15577.72|15457.72|15577.84|15457.84|15576.77|15456.77|10
1622388320000|2021-05-30 15:25:20|15577.57|15457.57|15577.45|15457.45|15578.2|15458.2|15577.45|15457.45|9
1622388330000|2021-05-30 15:25:30|15577.59|15457.59|15571.92|15451.92|15577.59|15457.59|15571.92|15451.92|10
1622388340000|2021-05-30 15:25:40|15571.24|15451.24|15566.59|15446.59|15571.87|15451.87|15566.59|15446.59|10
1622388350000|2021-05-30 15:25:50|15564.48|15444.48|15556.28|15436.28|15564.48|15444.48|15556.28|15436.28|10
1622388360000|2021-05-30 15:26:00|15556.31|15436.31|15554.85|15434.85|15556.49|15436.49|15554.85|15434.85|10
1622388370000|2021-05-30 15:26:10|15554.59|15434.59|15544.85|15424.85|15554.9|15434.9|15544.85|15424.85|10
1622388380000|2021-05-30 15:26:20|15543.79|15423.79|15542.6|15422.6|15544.75|15424.75|15542.21|15422.21|10
1622388390000|2021-05-30 15:26:30|15536.53|15416.53|15532.42|15412.42|15536.53|15416.53|15532.42|15412.42|10
1622388400000|2021-05-30 15:26:40|15531.5|15411.5|15527.12|15407.12|15531.67|15411.67|15527.12|15407.12|9
1622388410000|2021-05-30 15:26:50|15527.3|15407.3|15523.86|15403.86|15527.3|15407.3|15521.84|15401.84|10
1622388420000|2021-05-30 15:27:00|15524.15|15404.15|15535.36|15415.36|15535.36|15415.36|15524.12|15404.12|9
1622388430000|2021-05-30 15:27:10|15535.97|15415.97|15545.87|15425.87|15545.87|15425.87|15535.97|15415.97|10
1622388440000|2021-05-30 15:27:20|15546|15426|15545.14|15425.14|15546.27|15426.27|15545.06|15425.06|10
1622388450000|2021-05-30 15:27:30|15546.43|15426.43|15545.19|15425.19|15547.01|15427.01|15545.05|15425.05|9
1622388460000|2021-05-30 15:27:40|15547.18|15427.18|15550.72|15430.72|15551.76|15431.76|15547.18|15427.18|10
1622388470000|2021-05-30 15:27:50|15550.75|15430.75|15551.87|15431.87|15551.87|15431.87|15550.55|15430.55|10
1622388480000|2021-05-30 15:28:00|15551.88|15431.88|15548.33|15428.33|15551.98|15431.98|15548.33|15428.33|10
1622388490000|2021-05-30 15:28:10|15548.18|15428.18|15545.83|15425.83|15548.22|15428.22|15545.83|15425.83|10
1622388500000|2021-05-30 15:28:20|15545.87|15425.87|15544|15424|15546.15|15426.15|15544|15424|10
1622388510000|2021-05-30 15:28:30|15543.04|15423.04|15541.63|15421.63|15543.04|15423.04|15541.63|15421.63|10
1622388520000|2021-05-30 15:28:40|15541.43|15421.43|15541.51|15421.51|15542.05|15422.05|15540.54|15420.54|10
1622388530000|2021-05-30 15:28:50|15541.32|15421.32|15540.47|15420.47|15541.32|15421.32|15540.21|15420.21|9
1622388540000|2021-05-30 15:29:00|15541.1|15421.1|15539.28|15419.28|15541.74|15421.74|15539.28|15419.28|10
1622388550000|2021-05-30 15:29:10|15538.69|15418.69|15531.14|15411.14|15538.69|15418.69|15531.14|15411.14|10
1622388560000|2021-05-30 15:29:20|15530.01|15410.01|15526.07|15406.07|15530.22|15410.22|15526.07|15406.07|10
1622388570000|2021-05-30 15:29:30|15523.8|15403.8|15520.12|15400.12|15524.39|15404.39|15520.12|15400.12|10
1622388580000|2021-05-30 15:29:40|15519.31|15399.31|15516.98|15396.98|15519.31|15399.31|15516.44|15396.44|10
1622388590000|2021-05-30 15:29:50|15515.91|15395.91|15513.4|15393.4|15515.91|15395.91|15513.22|15393.22|10
1622388600000|2021-05-30 15:30:00|15513|15393|15518.27|15398.27|15518.27|15398.27|15513|15393|10
1622388610000|2021-05-30 15:30:10|15518.8|15398.8|15516.11|15396.11|15519.2|15399.2|15516.11|15396.11|10
1622388620000|2021-05-30 15:30:20|15515.96|15395.96|15510.78|15390.78|15516.13|15396.13|15510.78|15390.78|10
1622388630000|2021-05-30 15:30:30|15509.82|15389.82|15505.68|15385.68|15509.82|15389.82|15505.68|15385.68|10
1622388640000|2021-05-30 15:30:40|15505.97|15385.97|15500.79|15380.79|15505.97|15385.97|15500.79|15380.79|10
1622388650000|2021-05-30 15:30:50|15500.86|15380.86|15499.66|15379.66|15500.86|15380.86|15499.38|15379.38|10
1622388660000|2021-05-30 15:31:00|15498.67|15378.67|15498.04|15378.04|15498.67|15378.67|15496.81|15376.81|10
1622388670000|2021-05-30 15:31:10|15497.88|15377.88|15493.03|15373.03|15497.88|15377.88|15493.03|15373.03|10
1622388680000|2021-05-30 15:31:20|15493|15373|15491.19|15371.19|15493.19|15373.19|15491.19|15371.19|10
1622388690000|2021-05-30 15:31:30|15491.04|15371.04|15490.03|15370.03|15491.05|15371.05|15489.49|15369.49|9
1622388700000|2021-05-30 15:31:40|15489.88|15369.88|15485.78|15365.78|15489.88|15369.88|15485.31|15365.31|9
1622388710000|2021-05-30 15:31:50|15485.5|15365.5|15482.35|15362.35|15485.5|15365.5|15482.35|15362.35|10
1622388720000|2021-05-30 15:32:00|15482.44|15362.44|15478.96|15358.96|15482.44|15362.44|15478.78|15358.78|10
1622388730000|2021-05-30 15:32:10|15479.28|15359.28|15479.21|15359.21|15479.67|15359.67|15478.26|15358.26|10
1622388740000|2021-05-30 15:32:20|15478.6|15358.6|15475.68|15355.68|15478.6|15358.6|15474.97|15354.97|10
1622388750000|2021-05-30 15:32:30|15474.82|15354.82|15485.33|15365.33|15485.33|15365.33|15474.69|15354.69|10
1622388760000|2021-05-30 15:32:40|15486.07|15366.07|15486.83|15366.83|15487.22|15367.22|15486.07|15366.07|10
1622388770000|2021-05-30 15:32:50|15487.53|15367.53|15493.23|15373.23|15493.23|15373.23|15487.53|15367.53|10
1622388780000|2021-05-30 15:33:00|15494.62|15374.62|15505.85|15385.85|15505.85|15385.85|15494.62|15374.62|10
1622388790000|2021-05-30 15:33:10|15506.17|15386.17|15508.92|15388.92|15508.93|15388.93|15506.17|15386.17|10
1622388800000|2021-05-30 15:33:20|15508.76|15388.76|15516.07|15396.07|15516.07|15396.07|15508.76|15388.76|10
1622388810000|2021-05-30 15:33:30|15516.61|15396.61|15520.38|15400.38|15520.38|15400.38|15516.61|15396.61|10
1622388820000|2021-05-30 15:33:40|15520.78|15400.78|15521.99|15401.99|15522.77|15402.77|15520.78|15400.78|9
1622388830000|2021-05-30 15:33:50|15522.08|15402.08|15528.34|15408.34|15528.34|15408.34|15522.08|15402.08|10
1622388840000|2021-05-30 15:34:00|15528.16|15408.16|15535.58|15415.58|15535.58|15415.58|15528.16|15408.16|9
1622388850000|2021-05-30 15:34:10|15536.35|15416.35|15536.77|15416.77|15536.77|15416.77|15535.89|15415.89|10
1622388860000|2021-05-30 15:34:20|15536.56|15416.56|15541.24|15421.24|15541.24|15421.24|15536.56|15416.56|10
1622388870000|2021-05-30 15:34:30|15541.69|15421.69|15543.28|15423.28|15546.88|15426.88|15541.44|15421.44|10
1622388880000|2021-05-30 15:34:40|15543.71|15423.71|15546.82|15426.82|15546.82|15426.82|15543.71|15423.71|10
1622388890000|2021-05-30 15:34:50|15546.78|15426.78|15548.94|15428.94|15548.94|15428.94|15546.73|15426.73|9
1622388900000|2021-05-30 15:35:00|15549.25|15429.25|15549.5|15429.5|15549.5|15429.5|15548.03|15428.03|10
1622388910000|2021-05-30 15:35:10|15549.54|15429.54|15553.19|15433.19|15553.61|15433.61|15549.54|15429.54|10
1622388920000|2021-05-30 15:35:20|15553.15|15433.15|15555.91|15435.91|15555.91|15435.91|15552.7|15432.7|10
1622388930000|2021-05-30 15:35:30|15556.31|15436.31|15557.3|15437.3|15557.35|15437.35|15556.31|15436.31|10
1622388940000|2021-05-30 15:35:40|15557.44|15437.44|15559.51|15439.51|15559.51|15439.51|15557.44|15437.44|10
1622388950000|2021-05-30 15:35:50|15558.67|15438.67|15557.05|15437.05|15559.97|15439.97|15557.05|15437.05|10
1622388960000|2021-05-30 15:36:00|15556.4|15436.4|15548.36|15428.36|15556.4|15436.4|15548.36|15428.36|10
1622388970000|2021-05-30 15:36:10|15547.99|15427.99|15534.24|15414.24|15547.99|15427.99|15534.24|15414.24|10
1622388980000|2021-05-30 15:36:20|15532.5|15412.5|15524.68|15404.68|15532.5|15412.5|15524.68|15404.68|10
1622388990000|2021-05-30 15:36:30|15522.78|15402.78|15522.96|15402.96|15523.9|15403.9|15521.79|15401.79|10
1622389000000|2021-05-30 15:36:40|15521.99|15401.99|15518.74|15398.74|15522.14|15402.14|15518.74|15398.74|10
1622389010000|2021-05-30 15:36:50|15516.19|15396.19|15514.51|15394.51|15516.19|15396.19|15513.73|15393.73|10
1622389020000|2021-05-30 15:37:00|15513.68|15393.68|15513.58|15393.58|15515.17|15395.17|15513.58|15393.58|10
1622389030000|2021-05-30 15:37:10|15513.06|15393.06|15500.2|15380.2|15513.15|15393.15|15500.2|15380.2|10
1622389040000|2021-05-30 15:37:20|15498.03|15378.03|15495.19|15375.19|15498.03|15378.03|15494.89|15374.89|10
1622389050000|2021-05-30 15:37:30|15494.84|15374.84|15498.65|15378.65|15498.65|15378.65|15493.93|15373.93|10
1622389060000|2021-05-30 15:37:40|15499.64|15379.64|15498.95|15378.95|15500.26|15380.26|15498.55|15378.55|10
1622389070000|2021-05-30 15:37:50|15499.35|15379.35|15505.79|15385.79|15506.14|15386.14|15499.35|15379.35|10
1622389080000|2021-05-30 15:38:00|15506.22|15386.22|15508.75|15388.75|15509.15|15389.15|15506.22|15386.22|9
1622389090000|2021-05-30 15:38:10|15508.57|15388.57|15516.96|15396.96|15516.96|15396.96|15508.57|15388.57|10
1622389100000|2021-05-30 15:38:20|15518.09|15398.09|15522.31|15402.31|15522.31|15402.31|15517.67|15397.67|10
1622389110000|2021-05-30 15:38:30|15523.38|15403.38|15535.87|15415.87|15535.87|15415.87|15523.31|15403.31|10
1622389120000|2021-05-30 15:38:40|15535.57|15415.57|15538.71|15418.71|15538.81|15418.81|15534.4|15414.4|10
1622389130000|2021-05-30 15:38:50|15539.33|15419.33|15540.12|15420.12|15540.3|15420.3|15539.33|15419.33|10
1622389140000|2021-05-30 15:39:00|15540.04|15420.04|15541|15421|15541|15421|15539.9|15419.9|10
1622389150000|2021-05-30 15:39:10|15540.84|15420.84|15543.9|15423.9|15543.9|15423.9|15540.84|15420.84|10
1622389160000|2021-05-30 15:39:20|15544.44|15424.44|15550.89|15430.89|15550.89|15430.89|15544.44|15424.44|10
1622389170000|2021-05-30 15:39:30|15551.22|15431.22|15554.56|15434.56|15554.56|15434.56|15551.22|15431.22|10
1622389180000|2021-05-30 15:39:40|15555.19|15435.19|15554.99|15434.99|15555.19|15435.19|15553.64|15433.64|10
1622389190000|2021-05-30 15:39:50|15554.95|15434.95|15554.28|15434.28|15555.18|15435.18|15553.6|15433.6|10
1622389200000|2021-05-30 15:40:00|15554.37|15434.37|15555.46|15435.46|15557.3|15437.3|15554.14|15434.14|10
1622389210000|2021-05-30 15:40:10|15554.25|15434.25|15553.38|15433.38|15555.23|15435.23|15553.32|15433.32|10
1622389220000|2021-05-30 15:40:20|15553.31|15433.31|15551.88|15431.88|15553.31|15433.31|15551.56|15431.56|9
1622389230000|2021-05-30 15:40:30|15551.65|15431.65|15546.56|15426.56|15551.66|15431.66|15545.7|15425.7|10
1622389240000|2021-05-30 15:40:40|15546.62|15426.62|15548.74|15428.74|15549.81|15429.81|15546.52|15426.52|10
1622389250000|2021-05-30 15:40:50|15549.62|15429.62|15548.97|15428.97|15550.06|15430.06|15548.61|15428.61|10
1622389260000|2021-05-30 15:41:00|15548.57|15428.57|15550.46|15430.46|15550.46|15430.46|15548.38|15428.38|10
1622389270000|2021-05-30 15:41:10|15551.14|15431.14|15557.46|15437.46|15557.51|15437.51|15551.14|15431.14|10
1622389280000|2021-05-30 15:41:20|15557.39|15437.39|15558.77|15438.77|15558.8|15438.8|15557.36|15437.36|10
1622389290000|2021-05-30 15:41:30|15558.82|15438.82|15559.67|15439.67|15560.58|15440.58|15558.82|15438.82|9
1622389300000|2021-05-30 15:41:40|15559.26|15439.26|15559.74|15439.74|15559.77|15439.77|15558.97|15438.97|10
1622389310000|2021-05-30 15:41:50|15560.5|15440.5|15561.97|15441.97|15561.97|15441.97|15560.42|15440.42|9
1622389320000|2021-05-30 15:42:00|15561.88|15441.88|15563.84|15443.84|15564.27|15444.27|15561.88|15441.88|10
1622389330000|2021-05-30 15:42:10|15564.71|15444.71|15566.91|15446.91|15566.91|15446.91|15564.71|15444.71|10
1622389340000|2021-05-30 15:42:20|15567.18|15447.18|15570.82|15450.82|15570.82|15450.82|15567.18|15447.18|9
1622389350000|2021-05-30 15:42:30|15570.91|15450.91|15569.55|15449.55|15572.17|15452.17|15569.55|15449.55|10
1622389360000|2021-05-30 15:42:40|15569.67|15449.67|15570.64|15450.64|15571.81|15451.81|15569.02|15449.02|10
1622389370000|2021-05-30 15:42:50|15570.38|15450.38|15568.11|15448.11|15570.38|15450.38|15567.88|15447.88|10
1622389380000|2021-05-30 15:43:00|15568.02|15448.02|15565.81|15445.81|15568.02|15448.02|15565.81|15445.81|10
1622389390000|2021-05-30 15:43:10|15565.7|15445.7|15565.45|15445.45|15566.03|15446.03|15565.45|15445.45|10
1622389400000|2021-05-30 15:43:20|15566.31|15446.31|15565.08|15445.08|15567.19|15447.19|15565.08|15445.08|10
1622389410000|2021-05-30 15:43:30|15564.78|15444.78|15564.34|15444.34|15564.78|15444.78|15563.83|15443.83|10
1622389420000|2021-05-30 15:43:40|15563.65|15443.65|15565.03|15445.03|15565.48|15445.48|15563.32|15443.32|10
1622389430000|2021-05-30 15:43:50|15564.86|15444.86|15561.16|15441.16|15565.52|15445.52|15561.16|15441.16|10
1622389440000|2021-05-30 15:44:00|15560.32|15440.32|15552.33|15432.33|15560.46|15440.46|15552.33|15432.33|10
1622389450000|2021-05-30 15:44:10|15552.25|15432.25|15553.41|15433.41|15553.41|15433.41|15550.64|15430.64|9
1622389460000|2021-05-30 15:44:20|15553.89|15433.89|15555.35|15435.35|15555.64|15435.64|15553.84|15433.84|10
1622389470000|2021-05-30 15:44:30|15555.36|15435.36|15555.77|15435.77|15557.06|15437.06|15555.36|15435.36|10
1622389480000|2021-05-30 15:44:40|15554.93|15434.93|15553.11|15433.11|15554.93|15434.93|15552.44|15432.44|10
1622389490000|2021-05-30 15:44:50|15552.03|15432.03|15551.49|15431.49|15552.35|15432.35|15551.49|15431.49|10
1622389500000|2021-05-30 15:45:00|15550.93|15430.93|15546.41|15426.41|15550.95|15430.95|15546.41|15426.41|9
1622389510000|2021-05-30 15:45:10|15546.67|15426.67|15546.99|15426.99|15546.99|15426.99|15545.4|15425.4|10
1622389520000|2021-05-30 15:45:20|15546.41|15426.41|15545.14|15425.14|15546.55|15426.55|15544.87|15424.87|10
1622389530000|2021-05-30 15:45:30|15544.46|15424.46|15548.27|15428.27|15548.27|15428.27|15544.46|15424.46|10
1622389540000|2021-05-30 15:45:40|15548.81|15428.81|15552.26|15432.26|15552.26|15432.26|15548.81|15428.81|10
1622389550000|2021-05-30 15:45:50|15552.28|15432.28|15553.15|15433.15|15553.15|15433.15|15551.74|15431.74|10
1622389560000|2021-05-30 15:46:00|15553.62|15433.62|15555.06|15435.06|15555.06|15435.06|15553.62|15433.62|10
1622389570000|2021-05-30 15:46:10|15555.08|15435.08|15560.09|15440.09|15560.09|15440.09|15555.08|15435.08|10
1622389580000|2021-05-30 15:46:20|15561.02|15441.02|15568.01|15448.01|15568.01|15448.01|15561.02|15441.02|10
1622389590000|2021-05-30 15:46:30|15568.34|15448.34|15570.33|15450.33|15570.33|15450.33|15568.2|15448.2|10
1622389600000|2021-05-30 15:46:40|15570.12|15450.12|15575.89|15455.89|15575.89|15455.89|15570.12|15450.12|10
1622389610000|2021-05-30 15:46:50|15575.79|15455.79|15577.67|15457.67|15577.67|15457.67|15574.85|15454.85|10
1622389620000|2021-05-30 15:47:00|15577.98|15457.98|15582.03|15462.03|15582.03|15462.03|15576.32|15456.32|10
1622389630000|2021-05-30 15:47:10|15583.43|15463.43|15587.2|15467.2|15587.2|15467.2|15583.43|15463.43|10
1622389640000|2021-05-30 15:47:20|15587.35|15467.35|15592.55|15472.55|15592.55|15472.55|15587.35|15467.35|10
1622389650000|2021-05-30 15:47:30|15592.45|15472.45|15595.21|15475.21|15595.21|15475.21|15592.45|15472.45|10
1622389660000|2021-05-30 15:47:40|15594.98|15474.98|15601.16|15481.16|15601.16|15481.16|15594.98|15474.98|10
1622389670000|2021-05-30 15:47:50|15601.53|15481.53|15602.53|15482.53|15602.56|15482.56|15601.31|15481.31|10
1622389680000|2021-05-30 15:48:00|15601.6|15481.6|15598.99|15478.99|15601.6|15481.6|15598.99|15478.99|10
1622389690000|2021-05-30 15:48:10|15598.86|15478.86|15599.23|15479.23|15600|15480|15598.17|15478.17|10
1622389700000|2021-05-30 15:48:20|15599.12|15479.12|15599.76|15479.76|15599.86|15479.86|15598.23|15478.23|10
1622389710000|2021-05-30 15:48:30|15600.65|15480.65|15602.43|15482.43|15603.29|15483.29|15600.65|15480.65|10
1622389720000|2021-05-30 15:48:40|15603.09|15483.09|15603.21|15483.21|15603.7|15483.7|15602.87|15482.87|10
1622389730000|2021-05-30 15:48:50|15603.35|15483.35|15604.19|15484.19|15605.33|15485.33|15603.24|15483.24|10
1622389740000|2021-05-30 15:49:00|15603.61|15483.61|15606.24|15486.24|15606.53|15486.53|15603.61|15483.61|10
1622389750000|2021-05-30 15:49:10|15607.41|15487.41|15609.46|15489.46|15609.72|15489.72|15607.41|15487.41|10
1622389760000|2021-05-30 15:49:20|15609.45|15489.45|15609.81|15489.81|15610.62|15490.62|15609.45|15489.45|10
1622389770000|2021-05-30 15:49:30|15609.76|15489.76|15606.51|15486.51|15609.76|15489.76|15606.51|15486.51|10
1622389780000|2021-05-30 15:49:40|15606.69|15486.69|15605.82|15485.82|15606.69|15486.69|15604.97|15484.97|10
1622389790000|2021-05-30 15:49:50|15605.4|15485.4|15603.76|15483.76|15605.4|15485.4|15603.76|15483.76|10
1622389800000|2021-05-30 15:50:00|15604.07|15484.07|15602.83|15482.83|15604.55|15484.55|15602.4|15482.4|10
1622389810000|2021-05-30 15:50:10|15602.98|15482.98|15600.99|15480.99|15603.11|15483.11|15599.54|15479.54|10
1622389820000|2021-05-30 15:50:20|15601.07|15481.07|15604.26|15484.26|15604.8|15484.8|15601.07|15481.07|10
1622389830000|2021-05-30 15:50:30|15604.14|15484.14|15603.08|15483.08|15604.76|15484.76|15603.08|15483.08|10
1622389840000|2021-05-30 15:50:40|15603.38|15483.38|15607.38|15487.38|15607.93|15487.93|15603.38|15483.38|10
1622389850000|2021-05-30 15:50:50|15610.04|15490.04|15607.87|15487.87|15610.04|15490.04|15607.87|15487.87|10
1622389860000|2021-05-30 15:51:00|15607.21|15487.21|15605.38|15485.38|15607.21|15487.21|15605.34|15485.34|10
1622389870000|2021-05-30 15:51:10|15605.12|15485.12|15601.88|15481.88|15605.12|15485.12|15601.88|15481.88|10
1622389880000|2021-05-30 15:51:20|15600.06|15480.06|15599.85|15479.85|15600.06|15480.06|15596.89|15476.89|10
1622389890000|2021-05-30 15:51:30|15600.78|15480.78|15603.86|15483.86|15603.96|15483.96|15600.78|15480.78|10
1622389900000|2021-05-30 15:51:40|15604.92|15484.92|15604.65|15484.65|15605.61|15485.61|15604.65|15484.65|9
1622389910000|2021-05-30 15:51:50|15604.11|15484.11|15600.45|15480.45|15604.11|15484.11|15600.42|15480.42|10
1622389920000|2021-05-30 15:52:00|15600.85|15480.85|15602.3|15482.3|15602.3|15482.3|15600.48|15480.48|10
1622389930000|2021-05-30 15:52:10|15602.41|15482.41|15605.43|15485.43|15605.76|15485.76|15602.29|15482.29|9
1622389940000|2021-05-30 15:52:20|15605.24|15485.24|15604.85|15484.85|15605.24|15485.24|15603.99|15483.99|10
1622389950000|2021-05-30 15:52:30|15605.17|15485.17|15604.94|15484.94|15605.17|15485.17|15604.39|15484.39|9
1622389960000|2021-05-30 15:52:40|15604.96|15484.96|15609.97|15489.97|15609.97|15489.97|15604.96|15484.96|10
1622389970000|2021-05-30 15:52:50|15609.92|15489.92|15611.21|15491.21|15611.42|15491.42|15609.92|15489.92|10
1622389980000|2021-05-30 15:53:00|15611.72|15491.72|15605.35|15485.35|15612.01|15492.01|15605.35|15485.35|10
1622389990000|2021-05-30 15:53:10|15604.93|15484.93|15605.58|15485.58|15606.39|15486.39|15604.93|15484.93|10
1622390000000|2021-05-30 15:53:20|15605.36|15485.36|15596.55|15476.55|15605.4|15485.4|15596.54|15476.54|10
1622390010000|2021-05-30 15:53:30|15596.16|15476.16|15594.36|15474.36|15596.27|15476.27|15593.84|15473.84|10
1622390020000|2021-05-30 15:53:40|15594.59|15474.59|15593.63|15473.63|15595.05|15475.05|15593.63|15473.63|10
1622390030000|2021-05-30 15:53:50|15594.47|15474.47|15600.48|15480.48|15600.48|15480.48|15594.47|15474.47|10
1622390040000|2021-05-30 15:54:00|15600.96|15480.96|15601.97|15481.97|15601.97|15481.97|15600.17|15480.17|10
1622390050000|2021-05-30 15:54:10|15602.59|15482.59|15602.32|15482.32|15602.82|15482.82|15601.55|15481.55|10
1622390060000|2021-05-30 15:54:20|15602.05|15482.05|15603.99|15483.99|15604.06|15484.06|15602.05|15482.05|10
1622390070000|2021-05-30 15:54:30|15603.88|15483.88|15602.46|15482.46|15603.91|15483.91|15602.46|15482.46|10
1622390080000|2021-05-30 15:54:40|15602.51|15482.51|15605.01|15485.01|15605.01|15485.01|15602.46|15482.46|9
1622390090000|2021-05-30 15:54:50|15606.24|15486.24|15608.12|15488.12|15608.12|15488.12|15606.03|15486.03|9
1622390100000|2021-05-30 15:55:00|15607.81|15487.81|15608.61|15488.61|15609.1|15489.1|15607.24|15487.24|10
1622390110000|2021-05-30 15:55:10|15610.81|15490.81|15614.25|15494.25|15614.25|15494.25|15610.81|15490.81|10
1622390120000|2021-05-30 15:55:20|15614.24|15494.24|15625.27|15505.27|15625.27|15505.27|15614.2|15494.2|10
1622390130000|2021-05-30 15:55:30|15625.07|15505.07|15631.47|15511.47|15631.47|15511.47|15625.07|15505.07|10
1622390140000|2021-05-30 15:55:40|15633.1|15513.1|15634.61|15514.61|15635.1|15515.1|15633.1|15513.1|10
1622390150000|2021-05-30 15:55:50|15633.38|15513.38|15633.43|15513.43|15633.63|15513.63|15632.28|15512.28|10
1622390160000|2021-05-30 15:56:00|15633.38|15513.38|15640.22|15520.22|15640.22|15520.22|15633.38|15513.38|10
1622390170000|2021-05-30 15:56:10|15640.63|15520.63|15650.71|15530.71|15650.71|15530.71|15640.63|15520.63|10
1622390180000|2021-05-30 15:56:20|15651.01|15531.01|15656.11|15536.11|15656.11|15536.11|15651.01|15531.01|10
1622390190000|2021-05-30 15:56:30|15655.94|15535.94|15659.26|15539.26|15660.03|15540.03|15655.69|15535.69|10
1622390200000|2021-05-30 15:56:40|15660.12|15540.12|15656.61|15536.61|15660.17|15540.17|15656.61|15536.61|10
1622390210000|2021-05-30 15:56:50|15656.11|15536.11|15653.98|15533.98|15656.11|15536.11|15653.98|15533.98|10
1622390220000|2021-05-30 15:57:00|15653.94|15533.94|15658.58|15538.58|15658.58|15538.58|15653.94|15533.94|10
1622390230000|2021-05-30 15:57:10|15658.88|15538.88|15656.08|15536.08|15658.88|15538.88|15655.25|15535.25|10
1622390240000|2021-05-30 15:57:20|15655.74|15535.74|15653.31|15533.31|15655.74|15535.74|15653.31|15533.31|10
1622390250000|2021-05-30 15:57:30|15652.72|15532.72|15647.69|15527.69|15652.72|15532.72|15647.69|15527.69|10
1622390260000|2021-05-30 15:57:40|15646.86|15526.86|15646.39|15526.39|15647.13|15527.13|15646.35|15526.35|10
1622390270000|2021-05-30 15:57:50|15646.53|15526.53|15646.22|15526.22|15646.72|15526.72|15646.06|15526.06|9
1622390280000|2021-05-30 15:58:00|15646.69|15526.69|15649.75|15529.75|15650.57|15530.57|15646.25|15526.25|10
1622390290000|2021-05-30 15:58:10|15649.37|15529.37|15653.18|15533.18|15653.18|15533.18|15649.37|15529.37|10
1622390300000|2021-05-30 15:58:20|15653.94|15533.94|15659.88|15539.88|15659.88|15539.88|15653.94|15533.94|10
1622390310000|2021-05-30 15:58:30|15660.68|15540.68|15660.41|15540.41|15661.48|15541.48|15659.78|15539.78|10
1622390320000|2021-05-30 15:58:40|15659.84|15539.84|15659.28|15539.28|15660.04|15540.04|15659.28|15539.28|10
1622390330000|2021-05-30 15:58:50|15658.62|15538.62|15657.99|15537.99|15658.83|15538.83|15657.99|15537.99|10
1622390340000|2021-05-30 15:59:00|15658.03|15538.03|15658.02|15538.02|15658.63|15538.63|15657.67|15537.67|10
1622390350000|2021-05-30 15:59:10|15657.64|15537.64|15656.57|15536.57|15657.64|15537.64|15655.83|15535.83|10
1622390360000|2021-05-30 15:59:20|15657.17|15537.17|15658.49|15538.49|15658.49|15538.49|15657.13|15537.13|10
1622390370000|2021-05-30 15:59:30|15658.84|15538.84|15660.18|15540.18|15660.18|15540.18|15658.42|15538.42|10
1622390380000|2021-05-30 15:59:40|15660.13|15540.13|15660.23|15540.23|15661.41|15541.41|15660.13|15540.13|10
1622390390000|2021-05-30 15:59:50|15658.86|15538.86|15656.76|15536.76|15658.86|15538.86|15656.1|15536.1|10
1622390400000|2021-05-30 16:00:00|15656.22|15536.22|15655.05|15535.05|15656.22|15536.22|15654.75|15534.75|10
1622390410000|2021-05-30 16:00:10|15654.67|15534.67|15665.42|15545.42|15665.42|15545.42|15654.67|15534.67|10
1622390420000|2021-05-30 16:00:20|15666.12|15546.12|15678.39|15558.39|15678.99|15558.99|15666.12|15546.12|10
1622390430000|2021-05-30 16:00:30|15677.37|15557.37|15680.79|15560.79|15682.44|15562.44|15677.37|15557.37|10
1622390440000|2021-05-30 16:00:40|15681.24|15561.24|15694.11|15574.11|15694.11|15574.11|15681.24|15561.24|10
1622390450000|2021-05-30 16:00:50|15694.28|15574.28|15698.4|15578.4|15699.43|15579.43|15694.28|15574.28|10
1622390460000|2021-05-30 16:01:00|15698.63|15578.63|15693.74|15573.74|15698.69|15578.69|15693.74|15573.74|10
1622390470000|2021-05-30 16:01:10|15694.22|15574.22|15690.75|15570.75|15694.75|15574.75|15690.75|15570.75|10
1622390480000|2021-05-30 16:01:20|15689.16|15569.16|15683.75|15563.75|15689.45|15569.45|15683.75|15563.75|10
1622390490000|2021-05-30 16:01:30|15681.95|15561.95|15674.85|15554.85|15681.95|15561.95|15674.85|15554.85|10
1622390500000|2021-05-30 16:01:40|15675.74|15555.74|15679.29|15559.29|15679.41|15559.41|15675.74|15555.74|10
1622390510000|2021-05-30 16:01:50|15679.03|15559.03|15678.11|15558.11|15679.3|15559.3|15678.11|15558.11|10
1622390520000|2021-05-30 16:02:00|15676.99|15556.99|15674.95|15554.95|15676.99|15556.99|15674.42|15554.42|10
1622390530000|2021-05-30 16:02:10|15671.45|15551.45|15668.4|15548.4|15671.45|15551.45|15667.36|15547.36|10
1622390540000|2021-05-30 16:02:20|15668.8|15548.8|15669.15|15549.15|15671.22|15551.22|15668.8|15548.8|10
1622390550000|2021-05-30 16:02:30|15668.96|15548.96|15667.68|15547.68|15668.96|15548.96|15666.35|15546.35|10
1622390560000|2021-05-30 16:02:40|15668.14|15548.14|15668.04|15548.04|15668.5|15548.5|15667.67|15547.67|10
1622390570000|2021-05-30 16:02:50|15666.96|15546.96|15663.6|15543.6|15667.79|15547.79|15663.6|15543.6|10
1622390580000|2021-05-30 16:03:00|15663.61|15543.61|15659.15|15539.15|15664.03|15544.03|15659.15|15539.15|10
1622390590000|2021-05-30 16:03:10|15656.67|15536.67|15649.63|15529.63|15656.67|15536.67|15649.63|15529.63|10
1622390600000|2021-05-30 16:03:20|15648.23|15528.23|15637.16|15517.16|15648.23|15528.23|15637.16|15517.16|10
1622390610000|2021-05-30 16:03:30|15636.98|15516.98|15628.65|15508.65|15636.98|15516.98|15628.63|15508.63|10
1622390620000|2021-05-30 16:03:40|15628.63|15508.63|15624.62|15504.62|15628.63|15508.63|15624.62|15504.62|10
1622390630000|2021-05-30 16:03:50|15624.61|15504.61|15620.82|15500.82|15624.61|15504.61|15620.61|15500.61|9
1622390640000|2021-05-30 16:04:00|15621.22|15501.22|15622.02|15502.02|15622.02|15502.02|15621.07|15501.07|10
1622390650000|2021-05-30 16:04:10|15622.6|15502.6|15629.27|15509.27|15629.27|15509.27|15622.6|15502.6|10
1622390660000|2021-05-30 16:04:20|15630.68|15510.68|15632.71|15512.71|15632.71|15512.71|15630.68|15510.68|10
1622390670000|2021-05-30 16:04:30|15633.39|15513.39|15634.27|15514.27|15634.32|15514.32|15633.3|15513.3|9
1622390680000|2021-05-30 16:04:40|15634.02|15514.02|15637.23|15517.23|15637.23|15517.23|15634.02|15514.02|10
1622390690000|2021-05-30 16:04:50|15637.33|15517.33|15633.41|15513.41|15637.33|15517.33|15633.41|15513.41|10
1622390700000|2021-05-30 16:05:00|15633.53|15513.53|15640.21|15520.21|15640.21|15520.21|15633.53|15513.53|10
1622390710000|2021-05-30 16:05:10|15640.72|15520.72|15643.26|15523.26|15643.39|15523.39|15640.72|15520.72|9
1622390720000|2021-05-30 16:05:20|15643.18|15523.18|15644.07|15524.07|15644.5|15524.5|15642.93|15522.93|10
1622390730000|2021-05-30 16:05:30|15643.84|15523.84|15636.23|15516.23|15643.84|15523.84|15636.23|15516.23|10
1622390740000|2021-05-30 16:05:40|15635.11|15515.11|15631.19|15511.19|15635.11|15515.11|15629.89|15509.89|10
1622390750000|2021-05-30 16:05:50|15630.62|15510.62|15629.13|15509.13|15631.32|15511.32|15629.13|15509.13|9
1622390760000|2021-05-30 16:06:00|15629|15509|15624.3|15504.3|15629|15509|15623.98|15503.98|10
1622390770000|2021-05-30 16:06:10|15624.76|15504.76|15618.07|15498.07|15624.76|15504.76|15618.07|15498.07|10
1622390780000|2021-05-30 16:06:20|15617.36|15497.36|15602.62|15482.62|15617.36|15497.36|15602.62|15482.62|10
1622390790000|2021-05-30 16:06:30|15600.86|15480.86|15591.18|15471.18|15600.86|15480.86|15590.48|15470.48|10
1622390800000|2021-05-30 16:06:40|15591.53|15471.53|15588.48|15468.48|15591.53|15471.53|15588.48|15468.48|10
1622390810000|2021-05-30 16:06:50|15589.49|15469.49|15587.34|15467.34|15589.49|15469.49|15585.85|15465.85|10
1622390820000|2021-05-30 16:07:00|15587.36|15467.36|15590.41|15470.41|15590.41|15470.41|15587.36|15467.36|10
1622390830000|2021-05-30 16:07:10|15591.61|15471.61|15596.31|15476.31|15596.31|15476.31|15591.61|15471.61|10
1622390840000|2021-05-30 16:07:20|15596.1|15476.1|15593.53|15473.53|15596.1|15476.1|15593.53|15473.53|10
1622390850000|2021-05-30 16:07:30|15593.41|15473.41|15590|15470|15593.41|15473.41|15590|15470|10
1622390860000|2021-05-30 16:07:40|15590.12|15470.12|15588.84|15468.84|15590.12|15470.12|15587.94|15467.94|10
1622390870000|2021-05-30 16:07:50|15588.28|15468.28|15588.68|15468.68|15589|15469|15587.79|15467.79|10
1622390880000|2021-05-30 16:08:00|15588.06|15468.06|15590.29|15470.29|15590.3|15470.3|15588.06|15468.06|10
1622390890000|2021-05-30 16:08:10|15590.2|15470.2|15587.42|15467.42|15590.2|15470.2|15587.42|15467.42|10
1622390900000|2021-05-30 16:08:20|15586.95|15466.95|15583.98|15463.98|15587.26|15467.26|15583.98|15463.98|10
1622390910000|2021-05-30 16:08:30|15583.86|15463.86|15578.22|15458.22|15583.86|15463.86|15578.22|15458.22|10
1622390920000|2021-05-30 16:08:40|15575.69|15455.69|15567.37|15447.37|15575.69|15455.69|15567.37|15447.37|10
1622390930000|2021-05-30 16:08:50|15566.58|15446.58|15566.76|15446.76|15567.21|15447.21|15566.17|15446.17|10
1622390940000|2021-05-30 16:09:00|15568.52|15448.52|15573.05|15453.05|15573.23|15453.23|15568.52|15448.52|10
1622390950000|2021-05-30 16:09:10|15572.53|15452.53|15567.28|15447.28|15572.53|15452.53|15567.28|15447.28|10
1622390960000|2021-05-30 16:09:20|15567.11|15447.11|15562.63|15442.63|15567.11|15447.11|15562.63|15442.63|10
1622390970000|2021-05-30 16:09:30|15562.28|15442.28|15559.62|15439.62|15562.28|15442.28|15559.62|15439.62|9
1622390980000|2021-05-30 16:09:40|15559.5|15439.5|15557.09|15437.09|15559.5|15439.5|15557.09|15437.09|10
1622390990000|2021-05-30 16:09:50|15556.74|15436.74|15553.78|15433.78|15556.74|15436.74|15553.03|15433.03|10
1622391000000|2021-05-30 16:10:00|15553.91|15433.91|15551.92|15431.92|15554.95|15434.95|15551.5|15431.5|10
1622391010000|2021-05-30 16:10:10|15552.28|15432.28|15546.8|15426.8|15552.28|15432.28|15546.8|15426.8|10
1622391020000|2021-05-30 16:10:20|15547.11|15427.11|15544.86|15424.86|15547.11|15427.11|15544.33|15424.33|10
1622391030000|2021-05-30 16:10:30|15544.91|15424.91|15541.87|15421.87|15544.91|15424.91|15540.5|15420.5|10
1622391040000|2021-05-30 16:10:40|15541.97|15421.97|15540.88|15420.88|15543.36|15423.36|15540.88|15420.88|10
1622391050000|2021-05-30 16:10:50|15541.23|15421.23|15546.76|15426.76|15546.76|15426.76|15541.23|15421.23|10
1622391060000|2021-05-30 16:11:00|15546.23|15426.23|15557.24|15437.24|15557.24|15437.24|15546.23|15426.23|10
1622391070000|2021-05-30 16:11:10|15558.93|15438.93|15565.74|15445.74|15565.74|15445.74|15558.93|15438.93|10
1622391080000|2021-05-30 16:11:20|15569.93|15449.93|15584.27|15464.27|15584.27|15464.27|15569.93|15449.93|10
1622391090000|2021-05-30 16:11:30|15583.89|15463.89|15587.16|15467.16|15587.32|15467.32|15581.3|15461.3|10
1622391100000|2021-05-30 16:11:40|15589.88|15469.88|15591.69|15471.69|15591.79|15471.79|15589.66|15469.66|9
1622391110000|2021-05-30 16:11:50|15591.92|15471.92|15598.51|15478.51|15598.87|15478.87|15591.92|15471.92|10
1622391120000|2021-05-30 16:12:00|15598.86|15478.86|15603.3|15483.3|15603.3|15483.3|15598.86|15478.86|10
1622391130000|2021-05-30 16:12:10|15604.3|15484.3|15613.83|15493.83|15614.95|15494.95|15604.17|15484.17|10
1622391140000|2021-05-30 16:12:20|15613.72|15493.72|15619|15499|15619|15499|15613.72|15493.72|10
1622391150000|2021-05-30 16:12:30|15621.23|15501.23|15640.86|15520.86|15640.86|15520.86|15621.23|15501.23|10
1622391160000|2021-05-30 16:12:40|15641.66|15521.66|15646.4|15526.4|15647.97|15527.97|15641.66|15521.66|10
1622391170000|2021-05-30 16:12:50|15646.63|15526.63|15647.69|15527.69|15650.8|15530.8|15646.63|15526.63|10
1622391180000|2021-05-30 16:13:00|15647.11|15527.11|15647.94|15527.94|15648.46|15528.46|15646.63|15526.63|10
1622391190000|2021-05-30 16:13:10|15648.72|15528.72|15655.01|15535.01|15655.01|15535.01|15648.72|15528.72|10
1622391200000|2021-05-30 16:13:20|15655.04|15535.04|15655.91|15535.91|15655.91|15535.91|15654.89|15534.89|10
1622391210000|2021-05-30 16:13:30|15655.64|15535.64|15656.9|15536.9|15656.9|15536.9|15654.12|15534.12|9
1622391220000|2021-05-30 16:13:40|15657.45|15537.45|15656.06|15536.06|15658.61|15538.61|15655.98|15535.98|10
1622391230000|2021-05-30 16:13:50|15656.1|15536.1|15659.99|15539.99|15661.06|15541.06|15656.1|15536.1|9
1622391240000|2021-05-30 16:14:00|15661.26|15541.26|15658.57|15538.57|15661.49|15541.49|15658.57|15538.57|10
1622391250000|2021-05-30 16:14:10|15658.12|15538.12|15658.98|15538.98|15659.46|15539.46|15657.49|15537.49|10
1622391260000|2021-05-30 16:14:20|15658.92|15538.92|15659.94|15539.94|15660.34|15540.34|15657.84|15537.84|10
1622391270000|2021-05-30 16:14:30|15660.93|15540.93|15663.95|15543.95|15663.95|15543.95|15660.93|15540.93|10
1622391280000|2021-05-30 16:14:40|15665.26|15545.26|15667.82|15547.82|15667.82|15547.82|15665.26|15545.26|10
1622391290000|2021-05-30 16:14:50|15669.28|15549.28|15667.82|15547.82|15670.62|15550.62|15667.82|15547.82|10
1622391300000|2021-05-30 16:15:00|15668.11|15548.11|15665.24|15545.24|15668.45|15548.45|15665.24|15545.24|10
1622391310000|2021-05-30 16:15:10|15664.86|15544.86|15658.16|15538.16|15664.86|15544.86|15658.16|15538.16|10
1622391320000|2021-05-30 16:15:20|15657.09|15537.09|15648.59|15528.59|15657.3|15537.3|15648.59|15528.59|10
1622391330000|2021-05-30 16:15:30|15648.74|15528.74|15646.47|15526.47|15648.74|15528.74|15645.95|15525.95|10
1622391340000|2021-05-30 16:15:40|15646.04|15526.04|15645.72|15525.72|15647.43|15527.43|15645.72|15525.72|10
1622391350000|2021-05-30 16:15:50|15647.15|15527.15|15645.34|15525.34|15649.3|15529.3|15644.77|15524.77|10
1622391360000|2021-05-30 16:16:00|15645.09|15525.09|15641.69|15521.69|15645.09|15525.09|15641.67|15521.67|9
1622391370000|2021-05-30 16:16:10|15640.95|15520.95|15638.22|15518.22|15641.69|15521.69|15638.12|15518.12|10
1622391380000|2021-05-30 16:16:20|15637.52|15517.52|15636.53|15516.53|15637.52|15517.52|15636.53|15516.53|10
1622391390000|2021-05-30 16:16:30|15635.97|15515.97|15631.29|15511.29|15635.97|15515.97|15631.29|15511.29|10
1622391400000|2021-05-30 16:16:40|15630.6|15510.6|15623.78|15503.78|15630.6|15510.6|15623.78|15503.78|10
1622391410000|2021-05-30 16:16:50|15624.1|15504.1|15620.97|15500.97|15624.1|15504.1|15620.97|15500.97|10
1622391420000|2021-05-30 16:17:00|15620.23|15500.23|15619.8|15499.8|15620.23|15500.23|15618.64|15498.64|10
1622391430000|2021-05-30 16:17:10|15620.79|15500.79|15614.11|15494.11|15620.92|15500.92|15614.11|15494.11|10
1622391440000|2021-05-30 16:17:20|15613.69|15493.69|15613.68|15493.68|15613.69|15493.69|15609.21|15489.21|10
1622391450000|2021-05-30 16:17:30|15613.44|15493.44|15617.61|15497.61|15618.64|15498.64|15613.44|15493.44|10
1622391460000|2021-05-30 16:17:40|15616.84|15496.84|15617.82|15497.82|15618.12|15498.12|15616.53|15496.53|10
1622391470000|2021-05-30 16:17:50|15617.65|15497.65|15618.62|15498.62|15619.05|15499.05|15617.65|15497.65|10
1622391480000|2021-05-30 16:18:00|15618.7|15498.7|15625.38|15505.38|15625.38|15505.38|15618.7|15498.7|10
1622391490000|2021-05-30 16:18:10|15625.86|15505.86|15631.8|15511.8|15631.8|15511.8|15625.86|15505.86|10
1622391500000|2021-05-30 16:18:20|15631.76|15511.76|15636.65|15516.65|15636.65|15516.65|15631.76|15511.76|10
1622391510000|2021-05-30 16:18:30|15639.19|15519.19|15646.29|15526.29|15646.29|15526.29|15639.19|15519.19|10
1622391520000|2021-05-30 16:18:40|15646.44|15526.44|15648.03|15528.03|15648.03|15528.03|15645.82|15525.82|9
1622391530000|2021-05-30 16:18:50|15648.53|15528.53|15647.49|15527.49|15649.05|15529.05|15647.49|15527.49|10
1622391540000|2021-05-30 16:19:00|15647.9|15527.9|15661.26|15541.26|15661.26|15541.26|15647.12|15527.12|10
1622391550000|2021-05-30 16:19:10|15661.54|15541.54|15665.07|15545.07|15665.07|15545.07|15661.54|15541.54|10
1622391560000|2021-05-30 16:19:20|15666.31|15546.31|15682.47|15562.47|15682.96|15562.96|15666.31|15546.31|10
1622391570000|2021-05-30 16:19:30|15682.71|15562.71|15687.27|15567.27|15687.27|15567.27|15682.71|15562.71|10
1622391580000|2021-05-30 16:19:40|15687.56|15567.56|15696.92|15576.92|15696.92|15576.92|15687.56|15567.56|10
1622391590000|2021-05-30 16:19:50|15698.67|15578.67|15699.71|15579.71|15703.08|15583.08|15698.67|15578.67|9
1622391600000|2021-05-30 16:20:00|15701.59|15581.59|15693.58|15573.58|15701.59|15581.59|15693.36|15573.36|10
1622391610000|2021-05-30 16:20:10|15691.06|15571.06|15694.89|15574.89|15695.12|15575.12|15691.06|15571.06|10
1622391620000|2021-05-30 16:20:20|15694.84|15574.84|15706.42|15586.42|15706.42|15586.42|15694.84|15574.84|10
1622391630000|2021-05-30 16:20:30|15709.23|15589.23|15726.95|15606.95|15726.95|15606.95|15709.23|15589.23|10
1622391640000|2021-05-30 16:20:40|15727.98|15607.98|15733.78|15613.78|15733.78|15613.78|15727.98|15607.98|10
1622391650000|2021-05-30 16:20:50|15735.92|15615.92|15734.51|15614.51|15737.76|15617.76|15734.51|15614.51|10
1622391660000|2021-05-30 16:21:00|15734.33|15614.33|15732.56|15612.56|15734.33|15614.33|15731.42|15611.42|10
1622391670000|2021-05-30 16:21:10|15732.45|15612.45|15747.83|15627.83|15747.83|15627.83|15732.45|15612.45|10
1622391680000|2021-05-30 16:21:20|15758.7|15638.7|15787.3|15667.3|15787.3|15667.3|15758.7|15638.7|10
1622391690000|2021-05-30 16:21:30|15788.71|15668.71|15808.25|15688.25|15808.25|15688.25|15788.71|15668.71|10
1622391700000|2021-05-30 16:21:40|15811.05|15691.05|15844.97|15724.97|15844.97|15724.97|15811.05|15691.05|10
1622391710000|2021-05-30 16:21:50|15846.88|15726.88|15867.13|15747.13|15867.13|15747.13|15846.88|15726.88|10
1622391720000|2021-05-30 16:22:00|15865.64|15745.64|15862.73|15742.73|15865.76|15745.76|15859.04|15739.04|10
1622391730000|2021-05-30 16:22:10|15857.68|15737.68|15848.47|15728.47|15857.68|15737.68|15848.47|15728.47|10
1622391740000|2021-05-30 16:22:20|15847.76|15727.76|15845.15|15725.15|15849.17|15729.17|15845.15|15725.15|10
1622391750000|2021-05-30 16:22:30|15844.23|15724.23|15851.77|15731.77|15851.77|15731.77|15844.23|15724.23|10
1622391760000|2021-05-30 16:22:40|15852.73|15732.73|15869.43|15749.43|15869.43|15749.43|15852.73|15732.73|10
1622391770000|2021-05-30 16:22:50|15872.4|15752.4|15882.48|15762.48|15883.01|15763.01|15872.4|15752.4|10
1622391780000|2021-05-30 16:23:00|15880.24|15760.24|15874.72|15754.72|15880.24|15760.24|15874.72|15754.72|10
1622391790000|2021-05-30 16:23:10|15874.13|15754.13|15866.58|15746.58|15874.13|15754.13|15865.4|15745.4|10
1622391800000|2021-05-30 16:23:20|15866.33|15746.33|15856.4|15736.4|15866.33|15746.33|15856.07|15736.07|10
1622391810000|2021-05-30 16:23:30|15852.76|15732.76|15845.67|15725.67|15852.76|15732.76|15844.98|15724.98|10
1622391820000|2021-05-30 16:23:40|15845.97|15725.97|15844.02|15724.02|15846.27|15726.27|15844.02|15724.02|10
1622391830000|2021-05-30 16:23:50|15844.23|15724.23|15852.07|15732.07|15852.26|15732.26|15844.23|15724.23|10
1622391840000|2021-05-30 16:24:00|15852.72|15732.72|15851.12|15731.12|15852.79|15732.79|15850.82|15730.82|10
1622391850000|2021-05-30 16:24:10|15851.71|15731.71|15851.51|15731.51|15851.71|15731.71|15847.15|15727.15|10
1622391860000|2021-05-30 16:24:20|15851.7|15731.7|15852.57|15732.57|15853.24|15733.24|15851.36|15731.36|10
1622391870000|2021-05-30 16:24:30|15853.01|15733.01|15854.58|15734.58|15855.88|15735.88|15853.01|15733.01|10
1622391880000|2021-05-30 16:24:40|15854.92|15734.92|15854.67|15734.67|15855.85|15735.85|15854.43|15734.43|10
1622391890000|2021-05-30 16:24:50|15854.08|15734.08|15847.28|15727.28|15854.08|15734.08|15847.09|15727.09|10
1622391900000|2021-05-30 16:25:00|15846.83|15726.83|15830.59|15710.59|15846.83|15726.83|15830.47|15710.47|10
1622391910000|2021-05-30 16:25:10|15832.22|15712.22|15824.39|15704.39|15832.22|15712.22|15824.39|15704.39|10
1622391920000|2021-05-30 16:25:20|15822.29|15702.29|15817.1|15697.1|15822.29|15702.29|15817.1|15697.1|10
1622391930000|2021-05-30 16:25:30|15817.86|15697.86|15815.13|15695.13|15817.86|15697.86|15814.51|15694.51|10
1622391940000|2021-05-30 16:25:40|15816.59|15696.59|15823.11|15703.11|15823.61|15703.61|15816.59|15696.59|10
1622391950000|2021-05-30 16:25:50|15823.15|15703.15|15819.48|15699.48|15823.24|15703.24|15817.17|15697.17|10
1622391960000|2021-05-30 16:26:00|15820.95|15700.95|15820.75|15700.75|15824.85|15704.85|15820.01|15700.01|10
1622391970000|2021-05-30 16:26:10|15820.24|15700.24|15816.54|15696.54|15820.95|15700.95|15816.54|15696.54|10
1622391980000|2021-05-30 16:26:20|15817.19|15697.19|15820.81|15700.81|15821.03|15701.03|15817.19|15697.19|10
1622391990000|2021-05-30 16:26:30|15820.9|15700.9|15812.39|15692.39|15820.9|15700.9|15812.39|15692.39|10
1622392000000|2021-05-30 16:26:40|15811.63|15691.63|15810.62|15690.62|15811.64|15691.64|15809.28|15689.28|10
1622392010000|2021-05-30 16:26:50|15809.93|15689.93|15808.17|15688.17|15810.18|15690.18|15807.31|15687.31|10
1622392020000|2021-05-30 16:27:00|15810.35|15690.35|15813.61|15693.61|15813.79|15693.79|15810.35|15690.35|10
1622392030000|2021-05-30 16:27:10|15813.52|15693.52|15815.44|15695.44|15815.44|15695.44|15813.35|15693.35|10
1622392040000|2021-05-30 16:27:20|15815.03|15695.03|15813.45|15693.45|15816.01|15696.01|15813.45|15693.45|10
1622392050000|2021-05-30 16:27:30|15813.64|15693.64|15815.7|15695.7|15816.25|15696.25|15813.64|15693.64|10
1622392060000|2021-05-30 16:27:40|15814.9|15694.9|15811.68|15691.68|15814.9|15694.9|15811.29|15691.29|10
1622392070000|2021-05-30 16:27:50|15811.38|15691.38|15812.35|15692.35|15812.53|15692.53|15811.38|15691.38|10
1622392080000|2021-05-30 16:28:00|15812.32|15692.32|15811.71|15691.71|15812.53|15692.53|15811.47|15691.47|10
1622392090000|2021-05-30 16:28:10|15811.75|15691.75|15813.31|15693.31|15813.8|15693.8|15811.75|15691.75|9
1622392100000|2021-05-30 16:28:20|15811.22|15691.22|15808.07|15688.07|15811.22|15691.22|15808.07|15688.07|10
1622392110000|2021-05-30 16:28:30|15808.19|15688.19|15814.35|15694.35|15814.4|15694.4|15808.19|15688.19|10
1622392120000|2021-05-30 16:28:40|15814.13|15694.13|15827.67|15707.67|15827.67|15707.67|15814.13|15694.13|10
1622392130000|2021-05-30 16:28:50|15827.58|15707.58|15826.98|15706.98|15828.42|15708.42|15826.98|15706.98|10
1622392140000|2021-05-30 16:29:00|15826.32|15706.32|15829.01|15709.01|15829.01|15709.01|15823.59|15703.59|10
1622392150000|2021-05-30 16:29:10|15827.67|15707.67|15830.26|15710.26|15831.2|15711.2|15827.67|15707.67|10
1622392160000|2021-05-30 16:29:20|15830.09|15710.09|15830.86|15710.86|15832.31|15712.31|15830.09|15710.09|10
1622392170000|2021-05-30 16:29:30|15830.69|15710.69|15837.1|15717.1|15837.1|15717.1|15829.94|15709.94|10
1622392180000|2021-05-30 16:29:40|15838.19|15718.19|15847.48|15727.48|15848.62|15728.62|15837.38|15717.38|10
1622392190000|2021-05-30 16:29:50|15848.15|15728.15|15855.18|15735.18|15855.18|15735.18|15848.15|15728.15|10
1622392200000|2021-05-30 16:30:00|15854.36|15734.36|15855.05|15735.05|15857.65|15737.65|15853.96|15733.96|10
1622392210000|2021-05-30 16:30:10|15852.82|15732.82|15851.27|15731.27|15852.82|15732.82|15851.27|15731.27|10
1622392220000|2021-05-30 16:30:20|15851.74|15731.74|15848.29|15728.29|15851.74|15731.74|15848.29|15728.29|10
1622392230000|2021-05-30 16:30:30|15848.01|15728.01|15835.63|15715.63|15848.01|15728.01|15835.63|15715.63|10
1622392240000|2021-05-30 16:30:40|15833.7|15713.7|15828.9|15708.9|15833.7|15713.7|15828.33|15708.33|10
1622392250000|2021-05-30 16:30:50|15828.11|15708.11|15825.7|15705.7|15828.75|15708.75|15825.7|15705.7|10
1622392260000|2021-05-30 16:31:00|15825.43|15705.43|15825.03|15705.03|15825.97|15705.97|15824.5|15704.5|10
1622392270000|2021-05-30 16:31:10|15825.2|15705.2|15823.37|15703.37|15825.2|15705.2|15823.37|15703.37|10
1622392280000|2021-05-30 16:31:20|15823.86|15703.86|15819.36|15699.36|15823.86|15703.86|15819.36|15699.36|10
1622392290000|2021-05-30 16:31:30|15818.93|15698.93|15816.18|15696.18|15819.43|15699.43|15816.18|15696.18|10
1622392300000|2021-05-30 16:31:40|15815.48|15695.48|15816.64|15696.64|15816.64|15696.64|15814.2|15694.2|10
1622392310000|2021-05-30 16:31:50|15815.75|15695.75|15813.62|15693.62|15815.87|15695.87|15813.62|15693.62|10
1622392320000|2021-05-30 16:32:00|15812.97|15692.97|15815.78|15695.78|15815.78|15695.78|15812.97|15692.97|9
1622392330000|2021-05-30 16:32:10|15815.67|15695.67|15813.96|15693.96|15816.55|15696.55|15813.91|15693.91|10
1622392340000|2021-05-30 16:32:20|15812.43|15692.43|15809.32|15689.32|15812.43|15692.43|15809.32|15689.32|10
1622392350000|2021-05-30 16:32:30|15809.42|15689.42|15816.19|15696.19|15816.19|15696.19|15809.4|15689.4|10
1622392360000|2021-05-30 16:32:40|15816.23|15696.23|15812.71|15692.71|15816.65|15696.65|15812.71|15692.71|10
1622392370000|2021-05-30 16:32:50|15813.12|15693.12|15811.8|15691.8|15813.12|15693.12|15810.84|15690.84|10
1622392380000|2021-05-30 16:33:00|15811.88|15691.88|15810.36|15690.36|15811.88|15691.88|15809.74|15689.74|10
1622392390000|2021-05-30 16:33:10|15810.24|15690.24|15810.37|15690.37|15811.83|15691.83|15809.98|15689.98|10
1622392400000|2021-05-30 16:33:20|15810.93|15690.93|15810.94|15690.94|15811.35|15691.35|15809.29|15689.29|10
1622392410000|2021-05-30 16:33:30|15810.87|15690.87|15808.87|15688.87|15811.64|15691.64|15808.78|15688.78|10
1622392420000|2021-05-30 16:33:40|15808.3|15688.3|15808.49|15688.49|15809.16|15689.16|15808.03|15688.03|10
1622392430000|2021-05-30 16:33:50|15808.9|15688.9|15808.25|15688.25|15809.22|15689.22|15807.56|15687.56|10
1622392440000|2021-05-30 16:34:00|15807.29|15687.29|15800.98|15680.98|15807.29|15687.29|15800.98|15680.98|9
1622392450000|2021-05-30 16:34:10|15799.96|15679.96|15801.43|15681.43|15801.43|15681.43|15799.2|15679.2|10
1622392460000|2021-05-30 16:34:20|15801.18|15681.18|15800.36|15680.36|15801.18|15681.18|15800.25|15680.25|10
1622392470000|2021-05-30 16:34:30|15800.56|15680.56|15801.24|15681.24|15801.7|15681.7|15800.37|15680.37|10
1622392480000|2021-05-30 16:34:40|15803.27|15683.27|15816.74|15696.74|15816.74|15696.74|15803.27|15683.27|10
1622392490000|2021-05-30 16:34:50|15817.35|15697.35|15819.1|15699.1|15819.12|15699.12|15816.45|15696.45|10
1622392500000|2021-05-30 16:35:00|15819.11|15699.11|15824.37|15704.37|15824.37|15704.37|15819.11|15699.11|10
1622392510000|2021-05-30 16:35:10|15824.4|15704.4|15823.1|15703.1|15824.4|15704.4|15822.95|15702.95|9
1622392520000|2021-05-30 16:35:20|15821.73|15701.73|15821.97|15701.97|15822.9|15702.9|15821.73|15701.73|10
1622392530000|2021-05-30 16:35:30|15822.35|15702.35|15817.34|15697.34|15822.35|15702.35|15817.34|15697.34|9
1622392540000|2021-05-30 16:35:40|15817.63|15697.63|15813.59|15693.59|15818.37|15698.37|15813.59|15693.59|10
1622392550000|2021-05-30 16:35:50|15813.04|15693.04|15802.39|15682.39|15813.04|15693.04|15802.39|15682.39|10
1622392560000|2021-05-30 16:36:00|15802.04|15682.04|15805.18|15685.18|15806.38|15686.38|15801.34|15681.34|10
1622392570000|2021-05-30 16:36:10|15805.43|15685.43|15804.45|15684.45|15805.43|15685.43|15804.33|15684.33|9
1622392580000|2021-05-30 16:36:20|15805.06|15685.06|15802.6|15682.6|15805.06|15685.06|15802.6|15682.6|10
1622392590000|2021-05-30 16:36:30|15801.9|15681.9|15798.35|15678.35|15801.9|15681.9|15798.35|15678.35|10
1622392600000|2021-05-30 16:36:40|15797.84|15677.84|15797.16|15677.16|15798.16|15678.16|15797.16|15677.16|10
1622392610000|2021-05-30 16:36:50|15797.67|15677.67|15795.52|15675.52|15797.67|15677.67|15795.52|15675.52|10
1622392620000|2021-05-30 16:37:00|15796.29|15676.29|15792.96|15672.96|15796.29|15676.29|15792.96|15672.96|10
1622392630000|2021-05-30 16:37:10|15793.85|15673.85|15794.65|15674.65|15794.72|15674.72|15792.77|15672.77|10
1622392640000|2021-05-30 16:37:20|15794.53|15674.53|15794.83|15674.83|15794.87|15674.87|15794.16|15674.16|9
1622392650000|2021-05-30 16:37:30|15795.31|15675.31|15793.95|15673.95|15795.56|15675.56|15793.95|15673.95|10
1622392660000|2021-05-30 16:37:40|15794.12|15674.12|15791.17|15671.17|15794.75|15674.75|15791.17|15671.17|10
1622392670000|2021-05-30 16:37:50|15791.06|15671.06|15790.05|15670.05|15791.17|15671.17|15790.05|15670.05|9
1622392680000|2021-05-30 16:38:00|15789.97|15669.97|15787.23|15667.23|15790.08|15670.08|15787.23|15667.23|10
1622392690000|2021-05-30 16:38:10|15787.25|15667.25|15789.2|15669.2|15790.23|15670.23|15787.25|15667.25|10
1622392700000|2021-05-30 16:38:20|15788.97|15668.97|15786.66|15666.66|15789.07|15669.07|15786.14|15666.14|10
1622392710000|2021-05-30 16:38:30|15785.33|15665.33|15783.51|15663.51|15785.38|15665.38|15783.51|15663.51|10
1622392720000|2021-05-30 16:38:40|15783.91|15663.91|15774.19|15654.19|15783.95|15663.95|15774.19|15654.19|10
1622392730000|2021-05-30 16:38:50|15773.54|15653.54|15772.01|15652.01|15773.54|15653.54|15770.85|15650.85|9
1622392740000|2021-05-30 16:39:00|15771.19|15651.19|15765.12|15645.12|15772.05|15652.05|15765.12|15645.12|10
1622392750000|2021-05-30 16:39:10|15764.17|15644.17|15767.29|15647.29|15767.29|15647.29|15763.55|15643.55|10
1622392760000|2021-05-30 16:39:20|15766.41|15646.41|15769.23|15649.23|15769.44|15649.44|15766.41|15646.41|10
1622392770000|2021-05-30 16:39:30|15768.81|15648.81|15771.51|15651.51|15771.57|15651.57|15768.81|15648.81|8
1622392780000|2021-05-30 16:39:40|15771.42|15651.42|15771.62|15651.62|15772.46|15652.46|15771.42|15651.42|9
1622392790000|2021-05-30 16:39:50|15771.23|15651.23|15767.29|15647.29|15771.23|15651.23|15766.33|15646.33|10
1622392800000|2021-05-30 16:40:00|15767.36|15647.36|15767.96|15647.96|15768.87|15648.87|15767.17|15647.17|10
1622392810000|2021-05-30 16:40:10|15767.26|15647.26|15766.01|15646.01|15767.66|15647.66|15766.01|15646.01|10
1622392820000|2021-05-30 16:40:20|15766.21|15646.21|15768.44|15648.44|15768.44|15648.44|15766.21|15646.21|9
1622392830000|2021-05-30 16:40:30|15768.67|15648.67|15767.05|15647.05|15769.31|15649.31|15767.05|15647.05|9
1622392840000|2021-05-30 16:40:40|15766.42|15646.42|15762.53|15642.53|15766.42|15646.42|15762.41|15642.41|9
1622392850000|2021-05-30 16:40:50|15762.29|15642.29|15757.13|15637.13|15762.29|15642.29|15756.85|15636.85|10
1622392860000|2021-05-30 16:41:00|15756.98|15636.98|15755.17|15635.17|15757.04|15637.04|15755.17|15635.17|10
1622392870000|2021-05-30 16:41:10|15754.65|15634.65|15753.34|15633.34|15754.87|15634.87|15753.16|15633.16|10
1622392880000|2021-05-30 16:41:20|15752.82|15632.82|15750.47|15630.47|15752.82|15632.82|15750.47|15630.47|10
1622392890000|2021-05-30 16:41:30|15750.29|15630.29|15744.41|15624.41|15750.29|15630.29|15744.41|15624.41|10
1622392900000|2021-05-30 16:41:40|15743.82|15623.82|15738.54|15618.54|15744.08|15624.08|15738.5|15618.5|10
1622392910000|2021-05-30 16:41:50|15737.43|15617.43|15733.1|15613.1|15737.43|15617.43|15733.1|15613.1|10
1622392920000|2021-05-30 16:42:00|15732.75|15612.75|15734.1|15614.1|15734.7|15614.7|15732.75|15612.75|10
1622392930000|2021-05-30 16:42:10|15734.24|15614.24|15729.52|15609.52|15734.24|15614.24|15729.52|15609.52|10
1622392940000|2021-05-30 16:42:20|15730.14|15610.14|15733.08|15613.08|15733.08|15613.08|15730.14|15610.14|10
1622392950000|2021-05-30 16:42:30|15732.79|15612.79|15733.55|15613.55|15733.72|15613.72|15732.56|15612.56|10
1622392960000|2021-05-30 16:42:40|15732.96|15612.96|15734.32|15614.32|15734.92|15614.92|15732.96|15612.96|10
1622392970000|2021-05-30 16:42:50|15734.13|15614.13|15734.35|15614.35|15735|15615|15733.81|15613.81|10
1622392980000|2021-05-30 16:43:00|15734.52|15614.52|15733.97|15613.97|15734.52|15614.52|15731.91|15611.91|10
1622392990000|2021-05-30 16:43:10|15733.68|15613.68|15731.94|15611.94|15733.68|15613.68|15730.14|15610.14|10
1622393000000|2021-05-30 16:43:20|15732.44|15612.44|15734.89|15614.89|15734.89|15614.89|15732.44|15612.44|10
1622393010000|2021-05-30 16:43:30|15735.37|15615.37|15735.31|15615.31|15737.21|15617.21|15735.06|15615.06|10
1622393020000|2021-05-30 16:43:40|15735.1|15615.1|15736.41|15616.41|15736.57|15616.57|15734.75|15614.75|10
1622393030000|2021-05-30 16:43:50|15735.69|15615.69|15732.08|15612.08|15735.69|15615.69|15732.08|15612.08|10
1622393040000|2021-05-30 16:44:00|15731.88|15611.88|15730.19|15610.19|15731.88|15611.88|15730.15|15610.15|10
1622393050000|2021-05-30 16:44:10|15730.32|15610.32|15728.69|15608.69|15730.32|15610.32|15728.66|15608.66|10
1622393060000|2021-05-30 16:44:20|15728.26|15608.26|15730.41|15610.41|15730.41|15610.41|15728.06|15608.06|10
1622393070000|2021-05-30 16:44:30|15732.03|15612.03|15739.81|15619.81|15739.81|15619.81|15732.03|15612.03|10
1622393080000|2021-05-30 16:44:40|15739.43|15619.43|15739.02|15619.02|15740.15|15620.15|15737.69|15617.69|10
1622393090000|2021-05-30 16:44:50|15738.35|15618.35|15740.82|15620.82|15740.82|15620.82|15737.77|15617.77|10
1622393100000|2021-05-30 16:45:00|15740.73|15620.73|15747.37|15627.37|15747.37|15627.37|15740.73|15620.73|10
1622393110000|2021-05-30 16:45:10|15747.94|15627.94|15752.4|15632.4|15752.4|15632.4|15747.76|15627.76|10
1622393120000|2021-05-30 16:45:20|15752.94|15632.94|15758.19|15638.19|15758.19|15638.19|15752.94|15632.94|10
1622393130000|2021-05-30 16:45:30|15757.89|15637.89|15755.47|15635.47|15757.89|15637.89|15755.47|15635.47|10
1622393140000|2021-05-30 16:45:40|15756.01|15636.01|15750.95|15630.95|15756.18|15636.18|15750.95|15630.95|10
1622393150000|2021-05-30 16:45:50|15750.8|15630.8|15748.88|15628.88|15752.33|15632.33|15748.88|15628.88|10
1622393160000|2021-05-30 16:46:00|15748.94|15628.94|15744.73|15624.73|15748.94|15628.94|15744.56|15624.56|9
1622393170000|2021-05-30 16:46:10|15744.68|15624.68|15740.24|15620.24|15744.68|15624.68|15740.24|15620.24|10
1622393180000|2021-05-30 16:46:20|15740.07|15620.07|15738.9|15618.9|15741.18|15621.18|15738.9|15618.9|10
1622393190000|2021-05-30 16:46:30|15738.3|15618.3|15736.66|15616.66|15738.9|15618.9|15736.66|15616.66|10
1622393200000|2021-05-30 16:46:40|15736.27|15616.27|15734.38|15614.38|15736.27|15616.27|15734.38|15614.38|10
1622393210000|2021-05-30 16:46:50|15734.06|15614.06|15724.55|15604.55|15734.06|15614.06|15724.55|15604.55|10
1622393220000|2021-05-30 16:47:00|15723.18|15603.18|15722.18|15602.18|15724.17|15604.17|15722.18|15602.18|10
1622393230000|2021-05-30 16:47:10|15721.83|15601.83|15724.25|15604.25|15724.25|15604.25|15721.68|15601.68|10
1622393240000|2021-05-30 16:47:20|15725.65|15605.65|15725.82|15605.82|15727.21|15607.21|15724.81|15604.81|10
1622393250000|2021-05-30 16:47:30|15726.31|15606.31|15724.85|15604.85|15726.41|15606.41|15724.85|15604.85|10
1622393260000|2021-05-30 16:47:40|15722.73|15602.73|15722.1|15602.1|15722.73|15602.73|15721.53|15601.53|10
1622393270000|2021-05-30 16:47:50|15722.77|15602.77|15725.08|15605.08|15725.08|15605.08|15722.05|15602.05|10
1622393280000|2021-05-30 16:48:00|15725.02|15605.02|15721.44|15601.44|15725.19|15605.19|15721.44|15601.44|10
1622393290000|2021-05-30 16:48:10|15721.49|15601.49|15722.8|15602.8|15723.06|15603.06|15720.56|15600.56|10
1622393300000|2021-05-30 16:48:20|15722.25|15602.25|15717.18|15597.18|15723.07|15603.07|15717.18|15597.18|10
1622393310000|2021-05-30 16:48:30|15716.85|15596.85|15714.54|15594.54|15716.85|15596.85|15714.54|15594.54|10
1622393320000|2021-05-30 16:48:40|15713.86|15593.86|15710.39|15590.39|15714.73|15594.73|15710.39|15590.39|10
1622393330000|2021-05-30 16:48:50|15709.92|15589.92|15704.4|15584.4|15709.92|15589.92|15704.4|15584.4|10
1622393340000|2021-05-30 16:49:00|15704.04|15584.04|15704.07|15584.07|15704.21|15584.21|15703.11|15583.11|10
1622393350000|2021-05-30 16:49:10|15703.49|15583.49|15704.24|15584.24|15704.26|15584.26|15703.49|15583.49|10
1622393360000|2021-05-30 16:49:20|15704.54|15584.54|15705.81|15585.81|15705.81|15585.81|15704.54|15584.54|10
1622393370000|2021-05-30 16:49:30|15705.72|15585.72|15700.68|15580.68|15705.72|15585.72|15700.68|15580.68|10
1622393380000|2021-05-30 16:49:40|15700.29|15580.29|15696.77|15576.77|15700.41|15580.41|15696.77|15576.77|10
1622393390000|2021-05-30 16:49:50|15697.37|15577.37|15695.24|15575.24|15697.37|15577.37|15695.24|15575.24|10
1622393400000|2021-05-30 16:50:00|15693.73|15573.73|15697.94|15577.94|15698.73|15578.73|15693.73|15573.73|10
1622393410000|2021-05-30 16:50:10|15697.98|15577.98|15698.24|15578.24|15699.89|15579.89|15697.98|15577.98|10
1622393420000|2021-05-30 16:50:20|15699.13|15579.13|15699.58|15579.58|15699.84|15579.84|15698.73|15578.73|10
1622393430000|2021-05-30 16:50:30|15698.57|15578.57|15697|15577|15698.85|15578.85|15697|15577|10
1622393440000|2021-05-30 16:50:40|15695.77|15575.77|15694.88|15574.88|15695.77|15575.77|15694.39|15574.39|9
1622393450000|2021-05-30 16:50:50|15695.03|15575.03|15692.62|15572.62|15695.03|15575.03|15692.45|15572.45|10
1622393460000|2021-05-30 16:51:00|15693|15573|15694.23|15574.23|15694.23|15574.23|15692.54|15572.54|10
1622393470000|2021-05-30 16:51:10|15694|15574|15695.04|15575.04|15695.15|15575.15|15693.41|15573.41|10
1622393480000|2021-05-30 16:51:20|15694.44|15574.44|15691.85|15571.85|15694.44|15574.44|15690.47|15570.47|10
1622393490000|2021-05-30 16:51:30|15691.83|15571.83|15693.68|15573.68|15694.66|15574.66|15691.83|15571.83|9
1622393500000|2021-05-30 16:51:40|15693.11|15573.11|15693.32|15573.32|15693.53|15573.53|15692.85|15572.85|9
1622393510000|2021-05-30 16:51:50|15693.79|15573.79|15696.16|15576.16|15696.16|15576.16|15693.79|15573.79|9
1622393520000|2021-05-30 16:52:00|15696.33|15576.33|15694.95|15574.95|15696.8|15576.8|15694.95|15574.95|10
1622393530000|2021-05-30 16:52:10|15696.16|15576.16|15695.46|15575.46|15696.22|15576.22|15694.75|15574.75|10
1622393540000|2021-05-30 16:52:20|15695.33|15575.33|15694.7|15574.7|15695.33|15575.33|15693.71|15573.71|10
1622393550000|2021-05-30 16:52:30|15694.72|15574.72|15695.11|15575.11|15695.23|15575.23|15694.28|15574.28|10
1622393560000|2021-05-30 16:52:40|15695.66|15575.66|15696.11|15576.11|15696.11|15576.11|15695.53|15575.53|10
1622393570000|2021-05-30 16:52:50|15696.15|15576.15|15699.43|15579.43|15699.5|15579.5|15695.89|15575.89|10
1622393580000|2021-05-30 16:53:00|15700.02|15580.02|15702.94|15582.94|15702.94|15582.94|15700.02|15580.02|10
1622393590000|2021-05-30 16:53:10|15702.51|15582.51|15700.7|15580.7|15702.53|15582.53|15700.68|15580.68|9
1622393600000|2021-05-30 16:53:20|15699.87|15579.87|15700.81|15580.81|15701.45|15581.45|15699.87|15579.87|10
1622393610000|2021-05-30 16:53:30|15700.69|15580.69|15703.23|15583.23|15703.23|15583.23|15700.3|15580.3|10
1622393620000|2021-05-30 16:53:40|15703.9|15583.9|15707.9|15587.9|15707.9|15587.9|15703.9|15583.9|10
1622393630000|2021-05-30 16:53:50|15708.25|15588.25|15716.63|15596.63|15716.63|15596.63|15708.25|15588.25|10
1622393640000|2021-05-30 16:54:00|15716.99|15596.99|15717.7|15597.7|15717.7|15597.7|15716.09|15596.09|10
1622393650000|2021-05-30 16:54:10|15717.9|15597.9|15720.46|15600.46|15720.74|15600.74|15717.9|15597.9|10
1622393660000|2021-05-30 16:54:20|15721.27|15601.27|15721.36|15601.36|15722.52|15602.52|15720.44|15600.44|10
1622393670000|2021-05-30 16:54:30|15721.35|15601.35|15716.7|15596.7|15721.35|15601.35|15716.7|15596.7|10
1622393680000|2021-05-30 16:54:40|15716.32|15596.32|15715.18|15595.18|15716.33|15596.33|15714.39|15594.39|10
1622393690000|2021-05-30 16:54:50|15715.3|15595.3|15720.45|15600.45|15720.45|15600.45|15715.3|15595.3|10
1622393700000|2021-05-30 16:55:00|15720.69|15600.69|15730.22|15610.22|15730.22|15610.22|15720.21|15600.21|10
1622393710000|2021-05-30 16:55:10|15732.06|15612.06|15734.78|15614.78|15734.78|15614.78|15731.93|15611.93|10
1622393720000|2021-05-30 16:55:20|15734.88|15614.88|15739.81|15619.81|15740.15|15620.15|15734.88|15614.88|10
1622393730000|2021-05-30 16:55:30|15740.56|15620.56|15742.95|15622.95|15742.95|15622.95|15740.56|15620.56|10
1622393740000|2021-05-30 16:55:40|15742.38|15622.38|15745.71|15625.71|15745.71|15625.71|15742.38|15622.38|10
1622393750000|2021-05-30 16:55:50|15745.5|15625.5|15749.45|15629.45|15749.45|15629.45|15745.5|15625.5|10
1622393760000|2021-05-30 16:56:00|15749.85|15629.85|15752.59|15632.59|15752.72|15632.72|15749.73|15629.73|10
1622393770000|2021-05-30 16:56:10|15752.37|15632.37|15758.92|15638.92|15758.92|15638.92|15752.37|15632.37|10
1622393780000|2021-05-30 16:56:20|15758.58|15638.58|15761.24|15641.24|15762.2|15642.2|15758.58|15638.58|9
1622393790000|2021-05-30 16:56:30|15762.24|15642.24|15762.02|15642.02|15763.25|15643.25|15761.74|15641.74|10
1622393800000|2021-05-30 16:56:40|15761.16|15641.16|15757.09|15637.09|15761.16|15641.16|15757.09|15637.09|10
1622393810000|2021-05-30 16:56:50|15756.71|15636.71|15752.28|15632.28|15756.71|15636.71|15752.28|15632.28|10
1622393820000|2021-05-30 16:57:00|15751.78|15631.78|15751.37|15631.37|15751.78|15631.78|15750.68|15630.68|10
1622393830000|2021-05-30 16:57:10|15753.64|15633.64|15757.45|15637.45|15757.81|15637.81|15753.64|15633.64|10
1622393840000|2021-05-30 16:57:20|15758.41|15638.41|15760.58|15640.58|15760.58|15640.58|15758.41|15638.41|9
1622393850000|2021-05-30 16:57:30|15760.64|15640.64|15768.98|15648.98|15768.98|15648.98|15760.41|15640.41|10
1622393860000|2021-05-30 16:57:40|15769.03|15649.03|15771|15651|15771|15651|15769.03|15649.03|10
1622393870000|2021-05-30 16:57:50|15771.3|15651.3|15770.7|15650.7|15772.37|15652.37|15770.7|15650.7|10
1622393880000|2021-05-30 16:58:00|15770.4|15650.4|15773.68|15653.68|15773.68|15653.68|15769.23|15649.23|10
1622393890000|2021-05-30 16:58:10|15772.72|15652.72|15773.25|15653.25|15773.92|15653.92|15772.29|15652.29|10
1622393900000|2021-05-30 16:58:20|15772.63|15652.63|15769.59|15649.59|15772.63|15652.63|15769.59|15649.59|10
1622393910000|2021-05-30 16:58:30|15769.57|15649.57|15766.72|15646.72|15770.07|15650.07|15766.72|15646.72|10
1622393920000|2021-05-30 16:58:40|15766.29|15646.29|15766.19|15646.19|15767.75|15647.75|15766.19|15646.19|10
1622393930000|2021-05-30 16:58:50|15766.18|15646.18|15768.29|15648.29|15768.29|15648.29|15766.18|15646.18|10
1622393940000|2021-05-30 16:59:00|15768.53|15648.53|15771.94|15651.94|15771.94|15651.94|15768.53|15648.53|10
1622393950000|2021-05-30 16:59:10|15771.82|15651.82|15777.55|15657.55|15777.55|15657.55|15771.82|15651.82|10
1622393960000|2021-05-30 16:59:20|15778.72|15658.72|15784.67|15664.67|15784.67|15664.67|15778.72|15658.72|9
1622393970000|2021-05-30 16:59:30|15785.77|15665.77|15792.31|15672.31|15792.31|15672.31|15785.77|15665.77|10
1622393980000|2021-05-30 16:59:40|15790.83|15670.83|15794.04|15674.04|15794.04|15674.04|15790.83|15670.83|10
1622393990000|2021-05-30 16:59:50|15794.27|15674.27|15793.89|15673.89|15795.34|15675.34|15793.82|15673.82|10
1622394000000|2021-05-30 17:00:00|15793.75|15673.75|15795.39|15675.39|15795.39|15675.39|15793.75|15673.75|9
1622394010000|2021-05-30 17:00:10|15794.47|15674.47|15790.71|15670.71|15795.19|15675.19|15790.71|15670.71|10
1622394020000|2021-05-30 17:00:20|15791.48|15671.48|15800.59|15680.59|15800.59|15680.59|15791.39|15671.39|10
1622394030000|2021-05-30 17:00:30|15801.73|15681.73|15803.1|15683.1|15803.1|15683.1|15801.73|15681.73|10
1622394040000|2021-05-30 17:00:40|15802.94|15682.94|15809.94|15689.94|15809.94|15689.94|15802.94|15682.94|10
1622394050000|2021-05-30 17:00:50|15810.74|15690.74|15819.45|15699.45|15819.45|15699.45|15810.74|15690.74|10
1622394060000|2021-05-30 17:01:00|15820.34|15700.34|15822.67|15702.67|15823.02|15703.02|15820.34|15700.34|10
1622394070000|2021-05-30 17:01:10|15822.45|15702.45|15825.15|15705.15|15825.15|15705.15|15821.93|15701.93|10
1622394080000|2021-05-30 17:01:20|15825.75|15705.75|15827.95|15707.95|15827.95|15707.95|15825.75|15705.75|9
1622394090000|2021-05-30 17:01:30|15829.23|15709.23|15835.11|15715.11|15835.11|15715.11|15829.18|15709.18|10
1622394100000|2021-05-30 17:01:40|15835.93|15715.93|15843.3|15723.3|15843.3|15723.3|15835.93|15715.93|10
1622394110000|2021-05-30 17:01:50|15843.62|15723.62|15850.01|15730.01|15850.01|15730.01|15843.62|15723.62|10
1622394120000|2021-05-30 17:02:00|15851.19|15731.19|15852.57|15732.57|15855.49|15735.49|15851.19|15731.19|10
1622394130000|2021-05-30 17:02:10|15855.33|15735.33|15850.39|15730.39|15856.3|15736.3|15850.39|15730.39|10
1622394140000|2021-05-30 17:02:20|15848.7|15728.7|15838.25|15718.25|15848.7|15728.7|15838.25|15718.25|10
1622394150000|2021-05-30 17:02:30|15837.22|15717.22|15828.5|15708.5|15837.24|15717.24|15828.5|15708.5|10
1622394160000|2021-05-30 17:02:40|15826.77|15706.77|15823.78|15703.78|15826.99|15706.99|15823.78|15703.78|10
1622394170000|2021-05-30 17:02:50|15824.35|15704.35|15823.83|15703.83|15825.18|15705.18|15823.46|15703.46|10
1622394180000|2021-05-30 17:03:00|15824.35|15704.35|15824.41|15704.41|15824.89|15704.89|15823.37|15703.37|10
1622394190000|2021-05-30 17:03:10|15825.37|15705.37|15826.91|15706.91|15827.84|15707.84|15825.14|15705.14|10
1622394200000|2021-05-30 17:03:20|15826.99|15706.99|15832.28|15712.28|15832.28|15712.28|15826.92|15706.92|10
1622394210000|2021-05-30 17:03:30|15832.31|15712.31|15831.31|15711.31|15832.98|15712.98|15830.99|15710.99|10
1622394220000|2021-05-30 17:03:40|15831.27|15711.27|15835.2|15715.2|15835.2|15715.2|15831.27|15711.27|9
1622394230000|2021-05-30 17:03:50|15835.53|15715.53|15837.21|15717.21|15837.72|15717.72|15835.53|15715.53|10
1622394240000|2021-05-30 17:04:00|15837.14|15717.14|15838.3|15718.3|15838.3|15718.3|15836.93|15716.93|10
1622394250000|2021-05-30 17:04:10|15837.81|15717.81|15839.25|15719.25|15839.25|15719.25|15837.47|15717.47|10
1622394260000|2021-05-30 17:04:20|15839.98|15719.98|15840.03|15720.03|15840.52|15720.52|15839.03|15719.03|9
1622394270000|2021-05-30 17:04:30|15840.08|15720.08|15848|15728|15848|15728|15840.08|15720.08|10
1622394280000|2021-05-30 17:04:40|15847.88|15727.88|15856.11|15736.11|15856.11|15736.11|15847.46|15727.46|10
1622394290000|2021-05-30 17:04:50|15856.65|15736.65|15862.78|15742.78|15862.78|15742.78|15856.65|15736.65|10
1622394300000|2021-05-30 17:05:00|15863.09|15743.09|15859.89|15739.89|15863.67|15743.67|15859.89|15739.89|10
1622394310000|2021-05-30 17:05:10|15858.97|15738.97|15852.24|15732.24|15858.97|15738.97|15852.24|15732.24|10
1622394320000|2021-05-30 17:05:20|15851.7|15731.7|15851.1|15731.1|15851.7|15731.7|15849.76|15729.76|10
1622394330000|2021-05-30 17:05:30|15851.24|15731.24|15845.83|15725.83|15851.5|15731.5|15845.83|15725.83|10
1622394340000|2021-05-30 17:05:40|15846.33|15726.33|15847.71|15727.71|15847.71|15727.71|15843.93|15723.93|10
1622394350000|2021-05-30 17:05:50|15848.28|15728.28|15851.18|15731.18|15851.22|15731.22|15848.28|15728.28|10
1622394360000|2021-05-30 17:06:00|15850.57|15730.57|15846.57|15726.57|15851.08|15731.08|15846.57|15726.57|10
1622394370000|2021-05-30 17:06:10|15845.71|15725.71|15838.07|15718.07|15845.71|15725.71|15838.07|15718.07|10
1622394380000|2021-05-30 17:06:20|15838.33|15718.33|15839.34|15719.34|15840.54|15720.54|15838.33|15718.33|10
1622394390000|2021-05-30 17:06:30|15840.04|15720.04|15839.96|15719.96|15840.04|15720.04|15838.78|15718.78|10
1622394400000|2021-05-30 17:06:40|15840.1|15720.1|15841.94|15721.94|15841.94|15721.94|15840.1|15720.1|10
1622394410000|2021-05-30 17:06:50|15843.99|15723.99|15843.16|15723.16|15845.14|15725.14|15842.96|15722.96|10
1622394420000|2021-05-30 17:07:00|15842.21|15722.21|15842.72|15722.72|15843.36|15723.36|15841.81|15721.81|10
1622394430000|2021-05-30 17:07:10|15842.43|15722.43|15838.94|15718.94|15842.43|15722.43|15838.75|15718.75|10
1622394440000|2021-05-30 17:07:20|15838.54|15718.54|15838.33|15718.33|15838.65|15718.65|15837.79|15717.79|10
1622394450000|2021-05-30 17:07:30|15837.98|15717.98|15841.75|15721.75|15841.75|15721.75|15837.98|15717.98|10
1622394460000|2021-05-30 17:07:40|15841.82|15721.82|15841.92|15721.92|15842.7|15722.7|15841.59|15721.59|10
1622394470000|2021-05-30 17:07:50|15841.78|15721.78|15845.16|15725.16|15845.16|15725.16|15841.78|15721.78|10
1622394480000|2021-05-30 17:08:00|15847.78|15727.78|15849.82|15729.82|15849.82|15729.82|15847.49|15727.49|10
1622394490000|2021-05-30 17:08:10|15850.02|15730.02|15848.42|15728.42|15850.02|15730.02|15848.42|15728.42|10
1622394500000|2021-05-30 17:08:20|15848.37|15728.37|15845.43|15725.43|15848.37|15728.37|15845.43|15725.43|10
1622394510000|2021-05-30 17:08:30|15845.44|15725.44|15845.17|15725.17|15845.44|15725.44|15844.59|15724.59|9
1622394520000|2021-05-30 17:08:40|15845.44|15725.44|15846.84|15726.84|15846.84|15726.84|15845.21|15725.21|10
1622394530000|2021-05-30 17:08:50|15847.01|15727.01|15845.62|15725.62|15848.53|15728.53|15845.62|15725.62|10
1622394540000|2021-05-30 17:09:00|15846.39|15726.39|15845.4|15725.4|15846.39|15726.39|15845.4|15725.4|10
1622394550000|2021-05-30 17:09:10|15845.36|15725.36|15844.17|15724.17|15845.46|15725.46|15843.22|15723.22|10
1622394560000|2021-05-30 17:09:20|15843.85|15723.85|15847.42|15727.42|15847.42|15727.42|15843.44|15723.44|10
1622394570000|2021-05-30 17:09:30|15849.46|15729.46|15849.61|15729.61|15850.09|15730.09|15849.01|15729.01|9
1622394580000|2021-05-30 17:09:40|15849.33|15729.33|15852.9|15732.9|15852.9|15732.9|15848.76|15728.76|10
1622394590000|2021-05-30 17:09:50|15853.02|15733.02|15855.51|15735.51|15855.75|15735.75|15853.02|15733.02|10
1622394600000|2021-05-30 17:10:00|15856.06|15736.06|15866.83|15746.83|15866.83|15746.83|15856.06|15736.06|10
1622394610000|2021-05-30 17:10:10|15867.36|15747.36|15869.8|15749.8|15869.8|15749.8|15866.83|15746.83|10
1622394620000|2021-05-30 17:10:20|15869.36|15749.36|15866.65|15746.65|15869.36|15749.36|15866.65|15746.65|10
1622394630000|2021-05-30 17:10:30|15866.3|15746.3|15875.77|15755.77|15875.77|15755.77|15866.3|15746.3|9
1622394640000|2021-05-30 17:10:40|15876.09|15756.09|15881.54|15761.54|15881.54|15761.54|15876.09|15756.09|10
1622394650000|2021-05-30 17:10:50|15880.88|15760.88|15885.41|15765.41|15885.41|15765.41|15880.56|15760.56|10
1622394660000|2021-05-30 17:11:00|15884.84|15764.84|15881.18|15761.18|15884.84|15764.84|15881.18|15761.18|10
1622394670000|2021-05-30 17:11:10|15881.41|15761.41|15876.66|15756.66|15881.41|15761.41|15876.66|15756.66|10
1622394680000|2021-05-30 17:11:20|15876.19|15756.19|15872.88|15752.88|15876.25|15756.25|15872.68|15752.68|10
1622394690000|2021-05-30 17:11:30|15873.2|15753.2|15871.48|15751.48|15873.35|15753.35|15871.48|15751.48|10
1622394700000|2021-05-30 17:11:40|15872.11|15752.11|15871.44|15751.44|15872.11|15752.11|15871.04|15751.04|10
1622394710000|2021-05-30 17:11:50|15871.07|15751.07|15871.77|15751.77|15872.15|15752.15|15871.07|15751.07|10
1622394720000|2021-05-30 17:12:00|15871.29|15751.29|15872.64|15752.64|15872.64|15752.64|15871.23|15751.23|10
1622394730000|2021-05-30 17:12:10|15872.53|15752.53|15871.7|15751.7|15873.48|15753.48|15871.7|15751.7|10
1622394740000|2021-05-30 17:12:20|15871.93|15751.93|15873.89|15753.89|15873.89|15753.89|15871.15|15751.15|10
1622394750000|2021-05-30 17:12:30|15874.3|15754.3|15877.53|15757.53|15878.08|15758.08|15873.89|15753.89|10
1622394760000|2021-05-30 17:12:40|15877.13|15757.13|15877.4|15757.4|15877.94|15757.94|15876.68|15756.68|10
1622394770000|2021-05-30 17:12:50|15877.59|15757.59|15879.48|15759.48|15879.7|15759.7|15877.46|15757.46|9
1622394780000|2021-05-30 17:13:00|15878.54|15758.54|15882.33|15762.33|15882.33|15762.33|15878.13|15758.13|10
1622394790000|2021-05-30 17:13:10|15881.98|15761.98|15880.06|15760.06|15882.17|15762.17|15880.06|15760.06|10
1622394800000|2021-05-30 17:13:20|15879.42|15759.42|15882.14|15762.14|15882.26|15762.26|15878.17|15758.17|10
1622394810000|2021-05-30 17:13:30|15882.79|15762.79|15885.22|15765.22|15885.22|15765.22|15882.79|15762.79|10
1622394820000|2021-05-30 17:13:40|15885.84|15765.84|15888.52|15768.52|15888.52|15768.52|15884.14|15764.14|10
1622394830000|2021-05-30 17:13:50|15888.37|15768.37|15887.71|15767.71|15889.12|15769.12|15887.7|15767.7|10
1622394840000|2021-05-30 17:14:00|15887.13|15767.13|15887.55|15767.55|15887.55|15767.55|15885.8|15765.8|10
1622394850000|2021-05-30 17:14:10|15887.76|15767.76|15889.07|15769.07|15889.09|15769.09|15887.66|15767.66|10
1622394860000|2021-05-30 17:14:20|15889.09|15769.09|15887.11|15767.11|15889.09|15769.09|15887.11|15767.11|10
1622394870000|2021-05-30 17:14:30|15886.01|15766.01|15883.37|15763.37|15886.01|15766.01|15882.82|15762.82|9
1622394880000|2021-05-30 17:14:40|15883.53|15763.53|15884.03|15764.03|15884.61|15764.61|15883.45|15763.45|10
1622394890000|2021-05-30 17:14:50|15883.72|15763.72|15879.78|15759.78|15883.72|15763.72|15879.78|15759.78|9
1622394900000|2021-05-30 17:15:00|15878.89|15758.89|15881.31|15761.31|15881.31|15761.31|15878.89|15758.89|10
1622394910000|2021-05-30 17:15:10|15882.3|15762.3|15879.7|15759.7|15882.3|15762.3|15879.7|15759.7|10
1622394920000|2021-05-30 17:15:20|15879.16|15759.16|15884.57|15764.57|15884.57|15764.57|15879.16|15759.16|10
1622394930000|2021-05-30 17:15:30|15884.93|15764.93|15890.85|15770.85|15890.85|15770.85|15884.93|15764.93|10
1622394940000|2021-05-30 17:15:40|15891.98|15771.98|15898.06|15778.06|15898.06|15778.06|15891.98|15771.98|10
1622394950000|2021-05-30 17:15:50|15900.35|15780.35|15907.54|15787.54|15907.54|15787.54|15900.35|15780.35|10
1622394960000|2021-05-30 17:16:00|15908.4|15788.4|15921.81|15801.81|15921.81|15801.81|15908.4|15788.4|10
1622394970000|2021-05-30 17:16:10|15921.45|15801.45|15926.39|15806.39|15926.39|15806.39|15921.22|15801.22|9
1622394980000|2021-05-30 17:16:20|15923.57|15803.57|15918.19|15798.19|15923.62|15803.62|15918.19|15798.19|10
1622394990000|2021-05-30 17:16:30|15917.44|15797.44|15918.1|15798.1|15918.83|15798.83|15917.44|15797.44|10
1622395000000|2021-05-30 17:16:40|15917.84|15797.84|15925.87|15805.87|15925.87|15805.87|15917.84|15797.84|10
1622395010000|2021-05-30 17:16:50|15927.3|15807.3|15930.45|15810.45|15931.34|15811.34|15926.88|15806.88|10
1622395020000|2021-05-30 17:17:00|15930.39|15810.39|15925.81|15805.81|15930.44|15810.44|15925.81|15805.81|10
1622395030000|2021-05-30 17:17:10|15925.75|15805.75|15920.54|15800.54|15926.12|15806.12|15920.54|15800.54|10
1622395040000|2021-05-30 17:17:20|15919.86|15799.86|15919.06|15799.06|15919.86|15799.86|15917.58|15797.58|10
1622395050000|2021-05-30 17:17:30|15917.18|15797.18|15915.32|15795.32|15917.18|15797.18|15915.32|15795.32|10
1622395060000|2021-05-30 17:17:40|15915.38|15795.38|15919.26|15799.26|15919.26|15799.26|15915.01|15795.01|10
1622395070000|2021-05-30 17:17:50|15920.87|15800.87|15922.73|15802.73|15922.81|15802.81|15920.39|15800.39|10
1622395080000|2021-05-30 17:18:00|15922.18|15802.18|15921.32|15801.32|15922.63|15802.63|15920.83|15800.83|10
1622395090000|2021-05-30 17:18:10|15921.62|15801.62|15917.96|15797.96|15921.68|15801.68|15917.76|15797.76|10
1622395100000|2021-05-30 17:18:20|15918.22|15798.22|15914.16|15794.16|15918.67|15798.67|15914.16|15794.16|10
1622395110000|2021-05-30 17:18:30|15913.68|15793.68|15914.82|15794.82|15915.17|15795.17|15913.13|15793.13|10
1622395120000|2021-05-30 17:18:40|15913.6|15793.6|15913.41|15793.41|15913.99|15793.99|15911.38|15791.38|10
1622395130000|2021-05-30 17:18:50|15913.33|15793.33|15917.07|15797.07|15917.07|15797.07|15913.33|15793.33|10
1622395140000|2021-05-30 17:19:00|15917.8|15797.8|15923.07|15803.07|15923.39|15803.39|15917.8|15797.8|10
1622395150000|2021-05-30 17:19:10|15923.51|15803.51|15924.78|15804.78|15924.78|15804.78|15923.51|15803.51|10
1622395160000|2021-05-30 17:19:20|15927.29|15807.29|15931.63|15811.63|15931.63|15811.63|15927.29|15807.29|10
1622395170000|2021-05-30 17:19:30|15932.29|15812.29|15939.11|15819.11|15939.11|15819.11|15931.25|15811.25|10
1622395180000|2021-05-30 17:19:40|15939.95|15819.95|15945.8|15825.8|15945.8|15825.8|15939.95|15819.95|10
1622395190000|2021-05-30 17:19:50|15945.54|15825.54|15942.7|15822.7|15945.66|15825.66|15942.13|15822.13|10
1622395200000|2021-05-30 17:20:00|15940.51|15820.51|15934.45|15814.45|15941.85|15821.85|15934.45|15814.45|10
1622395210000|2021-05-30 17:20:10|15933.77|15813.77|15926.94|15806.94|15934.09|15814.09|15926.94|15806.94|10
1622395220000|2021-05-30 17:20:20|15927.19|15807.19|15923.81|15803.81|15927.85|15807.85|15923.81|15803.81|10
1622395230000|2021-05-30 17:20:30|15923.47|15803.47|15922.33|15802.33|15923.47|15803.47|15921.19|15801.19|10
1622395240000|2021-05-30 17:20:40|15922.02|15802.02|15921.43|15801.43|15922.02|15802.02|15919.17|15799.17|9
1622395250000|2021-05-30 17:20:50|15921.03|15801.03|15913.97|15793.97|15921.03|15801.03|15913.97|15793.97|10
1622395260000|2021-05-30 17:21:00|15912.77|15792.77|15913.04|15793.04|15913.27|15793.27|15911.78|15791.78|9
1622395270000|2021-05-30 17:21:10|15913.43|15793.43|15909.34|15789.34|15913.46|15793.46|15909.34|15789.34|10
1622395280000|2021-05-30 17:21:20|15909.05|15789.05|15904.48|15784.48|15909.05|15789.05|15904.48|15784.48|10
1622395290000|2021-05-30 17:21:30|15903.63|15783.63|15896.97|15776.97|15903.63|15783.63|15896.97|15776.97|10
1622395300000|2021-05-30 17:21:40|15896.92|15776.92|15892.51|15772.51|15896.92|15776.92|15892.51|15772.51|10
1622395310000|2021-05-30 17:21:50|15893.38|15773.38|15892.36|15772.36|15894.63|15774.63|15892.36|15772.36|10
1622395320000|2021-05-30 17:22:00|15891.85|15771.85|15888.49|15768.49|15891.85|15771.85|15888.49|15768.49|10
1622395330000|2021-05-30 17:22:10|15887.38|15767.38|15888.06|15768.06|15888.06|15768.06|15886.56|15766.56|10
1622395340000|2021-05-30 17:22:20|15889.31|15769.31|15889.88|15769.88|15890.46|15770.46|15889|15769|10
1622395350000|2021-05-30 17:22:30|15890.2|15770.2|15895.44|15775.44|15895.61|15775.61|15890.2|15770.2|10
1622395360000|2021-05-30 17:22:40|15895.34|15775.34|15903.85|15783.85|15903.85|15783.85|15895.34|15775.34|10
1622395370000|2021-05-30 17:22:50|15904.95|15784.95|15908.59|15788.59|15908.59|15788.59|15904.95|15784.95|9
1622395380000|2021-05-30 17:23:00|15908.22|15788.22|15910.45|15790.45|15910.82|15790.82|15908.22|15788.22|10
1622395390000|2021-05-30 17:23:10|15910.59|15790.59|15905.42|15785.42|15910.59|15790.59|15905.42|15785.42|10
1622395400000|2021-05-30 17:23:20|15904.74|15784.74|15903.74|15783.74|15904.74|15784.74|15903.74|15783.74|10
1622395410000|2021-05-30 17:23:30|15904.1|15784.1|15900.27|15780.27|15904.1|15784.1|15900.12|15780.12|9
1622395420000|2021-05-30 17:23:40|15900.78|15780.78|15895.4|15775.4|15900.78|15780.78|15895.4|15775.4|10
1622395430000|2021-05-30 17:23:50|15895.26|15775.26|15895.23|15775.23|15895.63|15775.63|15894.48|15774.48|10
1622395440000|2021-05-30 17:24:00|15895.11|15775.11|15895.52|15775.52|15895.8|15775.8|15894.15|15774.15|10
1622395450000|2021-05-30 17:24:10|15895.15|15775.15|15893.98|15773.98|15896.23|15776.23|15893.98|15773.98|10
1622395460000|2021-05-30 17:24:20|15893.97|15773.97|15894.51|15774.51|15894.65|15774.65|15892.54|15772.54|10
1622395470000|2021-05-30 17:24:30|15895.01|15775.01|15891.06|15771.06|15895.49|15775.49|15890.51|15770.51|10
1622395480000|2021-05-30 17:24:40|15890.47|15770.47|15890.84|15770.84|15891.86|15771.86|15889.8|15769.8|10
1622395490000|2021-05-30 17:24:50|15891.01|15771.01|15888.3|15768.3|15891.01|15771.01|15888.3|15768.3|10
1622395500000|2021-05-30 17:25:00|15889.48|15769.48|15892.74|15772.74|15892.74|15772.74|15889.48|15769.48|10
1622395510000|2021-05-30 17:25:10|15892.88|15772.88|15889.27|15769.27|15892.88|15772.88|15889.27|15769.27|9
1622395520000|2021-05-30 17:25:20|15888.89|15768.89|15886.76|15766.76|15888.89|15768.89|15886.76|15766.76|10
1622395530000|2021-05-30 17:25:30|15887.19|15767.19|15879.96|15759.96|15887.19|15767.19|15879.96|15759.96|10
1622395540000|2021-05-30 17:25:40|15878.8|15758.8|15876.48|15756.48|15878.8|15758.8|15876.19|15756.19|10
1622395550000|2021-05-30 17:25:50|15876|15756|15872.36|15752.36|15876|15756|15872.36|15752.36|10
1622395560000|2021-05-30 17:26:00|15871.71|15751.71|15871.73|15751.73|15872.29|15752.29|15870.52|15750.52|10
1622395570000|2021-05-30 17:26:10|15874.11|15754.11|15872.63|15752.63|15874.91|15754.91|15871.8|15751.8|10
1622395580000|2021-05-30 17:26:20|15872.69|15752.69|15873.26|15753.26|15874.93|15754.93|15872.69|15752.69|10
1622395590000|2021-05-30 17:26:30|15873.21|15753.21|15872.2|15752.2|15874.24|15754.24|15872.2|15752.2|10
1622395600000|2021-05-30 17:26:40|15870.55|15750.55|15871.79|15751.79|15871.79|15751.79|15869.58|15749.58|10
1622395610000|2021-05-30 17:26:50|15872.34|15752.34|15876.99|15756.99|15876.99|15756.99|15872.34|15752.34|10
1622395620000|2021-05-30 17:27:00|15876.54|15756.54|15874.82|15754.82|15877|15757|15874.82|15754.82|10
1622395630000|2021-05-30 17:27:10|15874.7|15754.7|15874.24|15754.24|15874.93|15754.93|15874.01|15754.01|9
1622395640000|2021-05-30 17:27:20|15874.32|15754.32|15876.42|15756.42|15876.42|15756.42|15874.32|15754.32|10
1622395650000|2021-05-30 17:27:30|15876.28|15756.28|15875.9|15755.9|15877.28|15757.28|15875.9|15755.9|10
1622395660000|2021-05-30 17:27:40|15875.71|15755.71|15871.17|15751.17|15875.71|15755.71|15871.02|15751.02|10
1622395670000|2021-05-30 17:27:50|15871.21|15751.21|15874.68|15754.68|15874.68|15754.68|15870.2|15750.2|10
1622395680000|2021-05-30 17:28:00|15875.99|15755.99|15879.24|15759.24|15880.08|15760.08|15875.99|15755.99|10
1622395690000|2021-05-30 17:28:10|15879.96|15759.96|15880.46|15760.46|15880.74|15760.74|15879.03|15759.03|9
1622395700000|2021-05-30 17:28:20|15881.06|15761.06|15878.98|15758.98|15881.06|15761.06|15877.56|15757.56|10
1622395710000|2021-05-30 17:28:30|15878.43|15758.43|15876.43|15756.43|15878.43|15758.43|15876.43|15756.43|10
1622395720000|2021-05-30 17:28:40|15876.07|15756.07|15875.93|15755.93|15877|15757|15875.78|15755.78|10
1622395730000|2021-05-30 17:28:50|15875.86|15755.86|15875.92|15755.92|15876.4|15756.4|15875.32|15755.32|10
1622395740000|2021-05-30 17:29:00|15875.5|15755.5|15874.99|15754.99|15876.05|15756.05|15874.8|15754.8|10
1622395750000|2021-05-30 17:29:10|15875.05|15755.05|15874.91|15754.91|15875.45|15755.45|15874.64|15754.64|10
1622395760000|2021-05-30 17:29:20|15874.87|15754.87|15874.46|15754.46|15875.3|15755.3|15874.46|15754.46|10
1622395770000|2021-05-30 17:29:30|15874.79|15754.79|15876.28|15756.28|15876.85|15756.85|15874.79|15754.79|10
1622395780000|2021-05-30 17:29:40|15875.76|15755.76|15878.51|15758.51|15878.51|15758.51|15875.76|15755.76|10
1622395790000|2021-05-30 17:29:50|15879.6|15759.6|15885.79|15765.79|15885.79|15765.79|15879.6|15759.6|10
1622395800000|2021-05-30 17:30:00|15886.27|15766.27|15894.8|15774.8|15894.8|15774.8|15885.62|15765.62|10
1622395810000|2021-05-30 17:30:10|15893.73|15773.73|15894.86|15774.86|15895.53|15775.53|15893.73|15773.73|10
1622395820000|2021-05-30 17:30:20|15893.99|15773.99|15886.66|15766.66|15894.39|15774.39|15886.66|15766.66|10
1622395830000|2021-05-30 17:30:30|15884.05|15764.05|15878.49|15758.49|15884.05|15764.05|15878.49|15758.49|10
1622395840000|2021-05-30 17:30:40|15878.36|15758.36|15876.19|15756.19|15878.36|15758.36|15875.74|15755.74|10
1622395850000|2021-05-30 17:30:50|15876.64|15756.64|15875.71|15755.71|15877.07|15757.07|15875.45|15755.45|10
1622395860000|2021-05-30 17:31:00|15875.57|15755.57|15877.67|15757.67|15877.67|15757.67|15874.16|15754.16|10
1622395870000|2021-05-30 17:31:10|15879.03|15759.03|15880.38|15760.38|15880.83|15760.83|15879.03|15759.03|10
1622395880000|2021-05-30 17:31:20|15880.47|15760.47|15878.9|15758.9|15881.41|15761.41|15878.9|15758.9|10
1622395890000|2021-05-30 17:31:30|15879.37|15759.37|15877.07|15757.07|15879.55|15759.55|15877.07|15757.07|10
1622395900000|2021-05-30 17:31:40|15877.16|15757.16|15873.89|15753.89|15877.35|15757.35|15873.89|15753.89|9
1622395910000|2021-05-30 17:31:50|15873.02|15753.02|15872.8|15752.8|15873.18|15753.18|15872.64|15752.64|10
1622395920000|2021-05-30 17:32:00|15872.75|15752.75|15875.87|15755.87|15876.04|15756.04|15872.19|15752.19|10
1622395930000|2021-05-30 17:32:10|15875.35|15755.35|15874.51|15754.51|15876.62|15756.62|15874.33|15754.33|10
1622395940000|2021-05-30 17:32:20|15874.06|15754.06|15871.97|15751.97|15874.06|15754.06|15871.97|15751.97|10
1622395950000|2021-05-30 17:32:30|15870.55|15750.55|15870.63|15750.63|15870.77|15750.77|15869.85|15749.85|9
1622395960000|2021-05-30 17:32:40|15870.48|15750.48|15869.26|15749.26|15870.72|15750.72|15868.55|15748.55|10
1622395970000|2021-05-30 17:32:50|15868.72|15748.72|15865.27|15745.27|15869.05|15749.05|15865.27|15745.27|10
1622395980000|2021-05-30 17:33:00|15864.97|15744.97|15867.11|15747.11|15867.11|15747.11|15864.17|15744.17|9
1622395990000|2021-05-30 17:33:10|15867.15|15747.15|15869.58|15749.58|15869.7|15749.7|15867.15|15747.15|10
1622396000000|2021-05-30 17:33:20|15869.84|15749.84|15868.85|15748.85|15870.62|15750.62|15868.85|15748.85|10
1622396010000|2021-05-30 17:33:30|15868.79|15748.79|15867.8|15747.8|15869.94|15749.94|15867.8|15747.8|9
1622396020000|2021-05-30 17:33:40|15867.33|15747.33|15867.37|15747.37|15867.83|15747.83|15867.31|15747.31|9
1622396030000|2021-05-30 17:33:50|15867.11|15747.11|15869.03|15749.03|15869.43|15749.43|15866.96|15746.96|10
1622396040000|2021-05-30 17:34:00|15869.02|15749.02|15867.83|15747.83|15869.45|15749.45|15867.28|15747.28|10
1622396050000|2021-05-30 17:34:10|15867.87|15747.87|15871.44|15751.44|15871.44|15751.44|15867.35|15747.35|10
1622396060000|2021-05-30 17:34:20|15871.43|15751.43|15871.9|15751.9|15872.35|15752.35|15871.43|15751.43|10
1622396070000|2021-05-30 17:34:30|15871.77|15751.77|15873.83|15753.83|15874.01|15754.01|15871.77|15751.77|10
1622396080000|2021-05-30 17:34:40|15873.84|15753.84|15874.19|15754.19|15874.95|15754.95|15873.84|15753.84|9
1622396090000|2021-05-30 17:34:50|15874.02|15754.02|15874.11|15754.11|15874.21|15754.21|15873.79|15753.79|10
1622396100000|2021-05-30 17:35:00|15874.51|15754.51|15875.48|15755.48|15875.76|15755.76|15873.82|15753.82|10
1622396110000|2021-05-30 17:35:10|15875.43|15755.43|15877.17|15757.17|15877.48|15757.48|15875.34|15755.34|9
1622396120000|2021-05-30 17:35:20|15877.8|15757.8|15878.61|15758.61|15878.84|15758.84|15877.54|15757.54|10
1622396130000|2021-05-30 17:35:30|15878.65|15758.65|15877.68|15757.68|15880.19|15760.19|15877.58|15757.58|10
1622396140000|2021-05-30 17:35:40|15877.03|15757.03|15876.93|15756.93|15877.45|15757.45|15876.48|15756.48|10
1622396150000|2021-05-30 17:35:50|15876.13|15756.13|15873.64|15753.64|15876.13|15756.13|15873.41|15753.41|10
1622396160000|2021-05-30 17:36:00|15873.5|15753.5|15873.52|15753.52|15873.55|15753.55|15871.87|15751.87|10
1622396170000|2021-05-30 17:36:10|15873.09|15753.09|15872.54|15752.54|15873.09|15753.09|15872.14|15752.14|10
1622396180000|2021-05-30 17:36:20|15871.15|15751.15|15872.2|15752.2|15872.2|15752.2|15871.15|15751.15|9
1622396190000|2021-05-30 17:36:30|15871.67|15751.67|15870.24|15750.24|15871.67|15751.67|15870.24|15750.24|9
1622396200000|2021-05-30 17:36:40|15869.74|15749.74|15868.53|15748.53|15869.8|15749.8|15868.52|15748.52|10
1622396210000|2021-05-30 17:36:50|15868.78|15748.78|15870.32|15750.32|15870.32|15750.32|15867.84|15747.84|10
1622396220000|2021-05-30 17:37:00|15870.39|15750.39|15871.54|15751.54|15872.37|15752.37|15870.39|15750.39|10
1622396230000|2021-05-30 17:37:10|15871.49|15751.49|15873.39|15753.39|15873.39|15753.39|15870.76|15750.76|10
1622396240000|2021-05-30 17:37:20|15872.87|15752.87|15872.06|15752.06|15873.56|15753.56|15872.02|15752.02|10
1622396250000|2021-05-30 17:37:30|15871.88|15751.88|15870.92|15750.92|15871.88|15751.88|15870.58|15750.58|10
1622396260000|2021-05-30 17:37:40|15871.62|15751.62|15873.23|15753.23|15873.23|15753.23|15871.62|15751.62|10
1622396270000|2021-05-30 17:37:50|15874.2|15754.2|15875.31|15755.31|15876.13|15756.13|15874.2|15754.2|10
1622396280000|2021-05-30 17:38:00|15875.59|15755.59|15879.6|15759.6|15879.6|15759.6|15875.59|15755.59|10
1622396290000|2021-05-30 17:38:10|15881.81|15761.81|15891.32|15771.32|15891.32|15771.32|15881.81|15761.81|10
1622396300000|2021-05-30 17:38:20|15894.29|15774.29|15896.72|15776.72|15896.72|15776.72|15894.29|15774.29|10
1622396310000|2021-05-30 17:38:30|15896.74|15776.74|15898.63|15778.63|15898.63|15778.63|15896.36|15776.36|10
1622396320000|2021-05-30 17:38:40|15898.53|15778.53|15895.2|15775.2|15898.53|15778.53|15895.2|15775.2|10
1622396330000|2021-05-30 17:38:50|15895.37|15775.37|15893.33|15773.33|15895.45|15775.45|15892.51|15772.51|9
1622396340000|2021-05-30 17:39:00|15893.42|15773.42|15893.25|15773.25|15894.6|15774.6|15893.18|15773.18|10
1622396350000|2021-05-30 17:39:10|15892.96|15772.96|15890.03|15770.03|15893.37|15773.37|15890.03|15770.03|10
1622396360000|2021-05-30 17:39:20|15889.69|15769.69|15885.52|15765.52|15889.69|15769.69|15885.15|15765.15|10
1622396370000|2021-05-30 17:39:30|15887.93|15767.93|15884.09|15764.09|15887.96|15767.96|15883.9|15763.9|10
1622396380000|2021-05-30 17:39:40|15884.15|15764.15|15886.85|15766.85|15886.99|15766.99|15884.15|15764.15|9
1622396390000|2021-05-30 17:39:50|15886.9|15766.9|15886.46|15766.46|15887.75|15767.75|15886.13|15766.13|10
1622396400000|2021-05-30 17:40:00|15886.68|15766.68|15886.03|15766.03|15886.91|15766.91|15886.03|15766.03|9
1622396410000|2021-05-30 17:40:10|15884.99|15764.99|15884.86|15764.86|15885.65|15765.65|15884.03|15764.03|10
1622396420000|2021-05-30 17:40:20|15884.13|15764.13|15882.8|15762.8|15884.13|15764.13|15881.79|15761.79|10
1622396430000|2021-05-30 17:40:30|15881.56|15761.56|15879.48|15759.48|15881.56|15761.56|15879.45|15759.45|10
1622396440000|2021-05-30 17:40:40|15879.24|15759.24|15876.44|15756.44|15879.24|15759.24|15876.44|15756.44|10
1622396450000|2021-05-30 17:40:50|15877.11|15757.11|15874.42|15754.42|15877.27|15757.27|15874.42|15754.42|10
1622396460000|2021-05-30 17:41:00|15874.66|15754.66|15872.4|15752.4|15874.66|15754.66|15872.39|15752.39|10
1622396470000|2021-05-30 17:41:10|15872.53|15752.53|15870.98|15750.98|15872.8|15752.8|15869.97|15749.97|10
1622396480000|2021-05-30 17:41:20|15870.26|15750.26|15871.97|15751.97|15871.97|15751.97|15870.26|15750.26|9
1622396490000|2021-05-30 17:41:30|15872.04|15752.04|15871.65|15751.65|15872.12|15752.12|15871.39|15751.39|10
1622396500000|2021-05-30 17:41:40|15872.56|15752.56|15871.47|15751.47|15873.21|15753.21|15871.47|15751.47|9
1622396510000|2021-05-30 17:41:50|15871.3|15751.3|15872.28|15752.28|15872.72|15752.72|15871.3|15751.3|10
1622396520000|2021-05-30 17:42:00|15871.69|15751.69|15867.13|15747.13|15871.69|15751.69|15866.88|15746.88|10
1622396530000|2021-05-30 17:42:10|15866.86|15746.86|15866.43|15746.43|15867.27|15747.27|15866.29|15746.29|10
1622396540000|2021-05-30 17:42:20|15866.45|15746.45|15865.84|15745.84|15866.45|15746.45|15865.5|15745.5|10
1622396550000|2021-05-30 17:42:30|15866.36|15746.36|15866.93|15746.93|15866.93|15746.93|15865.53|15745.53|9
1622396560000|2021-05-30 17:42:40|15866.96|15746.96|15869.86|15749.86|15869.86|15749.86|15866.96|15746.96|9
1622396570000|2021-05-30 17:42:50|15870.13|15750.13|15872.97|15752.97|15872.97|15752.97|15870.07|15750.07|10
1622396580000|2021-05-30 17:43:00|15873.13|15753.13|15877.58|15757.58|15877.58|15757.58|15872.88|15752.88|10
1622396590000|2021-05-30 17:43:10|15877.38|15757.38|15880.07|15760.07|15880.07|15760.07|15876.86|15756.86|10
1622396600000|2021-05-30 17:43:20|15879.66|15759.66|15876.98|15756.98|15880.16|15760.16|15876.98|15756.98|10
1622396610000|2021-05-30 17:43:30|15877.85|15757.85|15877.14|15757.14|15878.45|15758.45|15877.08|15757.08|10
1622396620000|2021-05-30 17:43:40|15876.37|15756.37|15878.53|15758.53|15878.53|15758.53|15875.76|15755.76|10
1622396630000|2021-05-30 17:43:50|15880.45|15760.45|15881.43|15761.43|15881.99|15761.99|15880.45|15760.45|10
1622396640000|2021-05-30 17:44:00|15881.25|15761.25|15884.32|15764.32|15884.32|15764.32|15880.42|15760.42|10
1622396650000|2021-05-30 17:44:10|15886.94|15766.94|15890.09|15770.09|15890.09|15770.09|15886.94|15766.94|10
1622396660000|2021-05-30 17:44:20|15890.19|15770.19|15893.05|15773.05|15893.64|15773.64|15890.19|15770.19|9
1622396670000|2021-05-30 17:44:30|15893.5|15773.5|15894.11|15774.11|15894.9|15774.9|15893.26|15773.26|10
1622396680000|2021-05-30 17:44:40|15893.5|15773.5|15893.29|15773.29|15893.5|15773.5|15892.65|15772.65|9
1622396690000|2021-05-30 17:44:50|15893.21|15773.21|15893.49|15773.49|15893.97|15773.97|15892.8|15772.8|10
1622396700000|2021-05-30 17:45:00|15893.58|15773.58|15889.76|15769.76|15893.58|15773.58|15889.76|15769.76|10
1622396710000|2021-05-30 17:45:10|15888.43|15768.43|15891.92|15771.92|15891.92|15771.92|15888.43|15768.43|10
1622396720000|2021-05-30 17:45:20|15892.37|15772.37|15895.43|15775.43|15895.43|15775.43|15892.37|15772.37|10
1622396730000|2021-05-30 17:45:30|15896.72|15776.72|15898.2|15778.2|15898.56|15778.56|15896.72|15776.72|10
1622396740000|2021-05-30 17:45:40|15898.36|15778.36|15900.16|15780.16|15900.19|15780.19|15898.22|15778.22|10
1622396750000|2021-05-30 17:45:50|15899.73|15779.73|15896.4|15776.4|15899.73|15779.73|15896.4|15776.4|10
1622396760000|2021-05-30 17:46:00|15896.23|15776.23|15895.45|15775.45|15897.75|15777.75|15895.45|15775.45|10
1622396770000|2021-05-30 17:46:10|15894.02|15774.02|15893.83|15773.83|15894.45|15774.45|15893.46|15773.46|10
1622396780000|2021-05-30 17:46:20|15893.1|15773.1|15887.57|15767.57|15893.1|15773.1|15886.57|15766.57|10
1622396790000|2021-05-30 17:46:30|15886.59|15766.59|15883.19|15763.19|15886.76|15766.76|15883.07|15763.07|10
1622396800000|2021-05-30 17:46:40|15883.28|15763.28|15879.1|15759.1|15883.52|15763.52|15879.1|15759.1|10
1622396810000|2021-05-30 17:46:50|15878.01|15758.01|15873.71|15753.71|15878.01|15758.01|15873.37|15753.37|10
1622396820000|2021-05-30 17:47:00|15874.68|15754.68|15868.21|15748.21|15874.68|15754.68|15868.21|15748.21|10
1622396830000|2021-05-30 17:47:10|15867.97|15747.97|15860.4|15740.4|15867.97|15747.97|15859.62|15739.62|10
1622396840000|2021-05-30 17:47:20|15860.24|15740.24|15857.05|15737.05|15860.51|15740.51|15856.52|15736.52|10
1622396850000|2021-05-30 17:47:30|15857.11|15737.11|15859.17|15739.17|15859.17|15739.17|15856.81|15736.81|10
1622396860000|2021-05-30 17:47:40|15859.89|15739.89|15860.12|15740.12|15860.66|15740.66|15858.4|15738.4|10
1622396870000|2021-05-30 17:47:50|15861.14|15741.14|15864.59|15744.59|15864.59|15744.59|15860.56|15740.56|10
1622396880000|2021-05-30 17:48:00|15865.84|15745.84|15871.14|15751.14|15871.14|15751.14|15865.84|15745.84|10
1622396890000|2021-05-30 17:48:10|15871.89|15751.89|15873.74|15753.74|15873.74|15753.74|15870.39|15750.39|10
1622396900000|2021-05-30 17:48:20|15874.31|15754.31|15875.77|15755.77|15876|15756|15874.14|15754.14|10
1622396910000|2021-05-30 17:48:30|15875.92|15755.92|15876.74|15756.74|15876.74|15756.74|15875.22|15755.22|10
1622396920000|2021-05-30 17:48:40|15877.24|15757.24|15878.67|15758.67|15879.15|15759.15|15877.24|15757.24|10
1622396930000|2021-05-30 17:48:50|15878.01|15758.01|15875.48|15755.48|15878.01|15758.01|15875.48|15755.48|10
1622396940000|2021-05-30 17:49:00|15875.42|15755.42|15873.15|15753.15|15875.42|15755.42|15873.15|15753.15|9
1622396950000|2021-05-30 17:49:10|15872.13|15752.13|15872.49|15752.49|15872.72|15752.72|15871.27|15751.27|10
1622396960000|2021-05-30 17:49:20|15871.83|15751.83|15869.49|15749.49|15872.62|15752.62|15869.49|15749.49|10
1622396970000|2021-05-30 17:49:30|15868.67|15748.67|15865.53|15745.53|15868.67|15748.67|15865.53|15745.53|10
1622396980000|2021-05-30 17:49:40|15864.39|15744.39|15863.9|15743.9|15864.8|15744.8|15863.9|15743.9|10
1622396990000|2021-05-30 17:49:50|15863.74|15743.74|15863.4|15743.4|15864.15|15744.15|15863.31|15743.31|10
1622397000000|2021-05-30 17:50:00|15863.59|15743.59|15868.18|15748.18|15868.18|15748.18|15863.59|15743.59|10
1622397010000|2021-05-30 17:50:10|15867.47|15747.47|15868.49|15748.49|15868.49|15748.49|15866.24|15746.24|10
1622397020000|2021-05-30 17:50:20|15869.16|15749.16|15871|15751|15871.11|15751.11|15869.16|15749.16|10
1622397030000|2021-05-30 17:50:30|15870.99|15750.99|15873.59|15753.59|15873.59|15753.59|15870.99|15750.99|10
1622397040000|2021-05-30 17:50:40|15875.62|15755.62|15880.65|15760.65|15880.65|15760.65|15875.62|15755.62|10
1622397050000|2021-05-30 17:50:50|15881.21|15761.21|15885.98|15765.98|15885.98|15765.98|15881.21|15761.21|9
1622397060000|2021-05-30 17:51:00|15886.37|15766.37|15884.17|15764.17|15886.84|15766.84|15884.17|15764.17|10
1622397070000|2021-05-30 17:51:10|15883.6|15763.6|15883.63|15763.63|15884.31|15764.31|15883.21|15763.21|10
1622397080000|2021-05-30 17:51:20|15883.02|15763.02|15886.09|15766.09|15886.09|15766.09|15883.02|15763.02|9
1622397090000|2021-05-30 17:51:30|15885.85|15765.85|15895.14|15775.14|15895.14|15775.14|15885.85|15765.85|10
1622397100000|2021-05-30 17:51:40|15895.47|15775.47|15899.84|15779.84|15899.84|15779.84|15895.47|15775.47|10
1622397110000|2021-05-30 17:51:50|15900.66|15780.66|15905.32|15785.32|15905.87|15785.87|15900.66|15780.66|10
1622397120000|2021-05-30 17:52:00|15905.36|15785.36|15910.62|15790.62|15911.48|15791.48|15905.36|15785.36|10
1622397130000|2021-05-30 17:52:10|15911.07|15791.07|15915.7|15795.7|15917.5|15797.5|15911.07|15791.07|10
1622397140000|2021-05-30 17:52:20|15916.65|15796.65|15922.05|15802.05|15922.05|15802.05|15915.19|15795.19|10
1622397150000|2021-05-30 17:52:30|15922.97|15802.97|15929.84|15809.84|15929.84|15809.84|15922.97|15802.97|10
1622397160000|2021-05-30 17:52:40|15930|15810|15933.72|15813.72|15933.72|15813.72|15930|15810|10
1622397170000|2021-05-30 17:52:50|15934.3|15814.3|15935.63|15815.63|15936.44|15816.44|15934.3|15814.3|9
1622397180000|2021-05-30 17:53:00|15937.61|15817.61|15930.91|15810.91|15937.61|15817.61|15930.82|15810.82|10
1622397190000|2021-05-30 17:53:10|15930.57|15810.57|15929.63|15809.63|15930.75|15810.75|15927.42|15807.42|10
1622397200000|2021-05-30 17:53:20|15930|15810|15923.22|15803.22|15930|15810|15923.22|15803.22|10
1622397210000|2021-05-30 17:53:30|15922.98|15802.98|15922.25|15802.25|15923.43|15803.43|15922.13|15802.13|10
1622397220000|2021-05-30 17:53:40|15921.89|15801.89|15928|15808|15928|15808|15921.89|15801.89|10
1622397230000|2021-05-30 17:53:50|15927.84|15807.84|15930.8|15810.8|15930.8|15810.8|15927.84|15807.84|10
1622397240000|2021-05-30 17:54:00|15930.67|15810.67|15933.3|15813.3|15933.3|15813.3|15930.67|15810.67|10
1622397250000|2021-05-30 17:54:10|15934.18|15814.18|15935.07|15815.07|15935.97|15815.97|15934.18|15814.18|10
1622397260000|2021-05-30 17:54:20|15935.44|15815.44|15937.05|15817.05|15938.1|15818.1|15935.44|15815.44|10
1622397270000|2021-05-30 17:54:30|15937.96|15817.96|15934.9|15814.9|15937.96|15817.96|15934.36|15814.36|10
1622397280000|2021-05-30 17:54:40|15934.81|15814.81|15933.3|15813.3|15934.81|15814.81|15933.26|15813.26|10
1622397290000|2021-05-30 17:54:50|15933.68|15813.68|15935.46|15815.46|15935.46|15815.46|15933.41|15813.41|10
1622397300000|2021-05-30 17:55:00|15936.16|15816.16|15936.08|15816.08|15938.54|15818.54|15936.02|15816.02|9
1622397310000|2021-05-30 17:55:10|15935.35|15815.35|15925.25|15805.25|15935.35|15815.35|15925.25|15805.25|10
1622397320000|2021-05-30 17:55:20|15925.28|15805.28|15921.44|15801.44|15925.28|15805.28|15921.44|15801.44|10
1622397330000|2021-05-30 17:55:30|15921.17|15801.17|15916.53|15796.53|15921.51|15801.51|15916.53|15796.53|10
1622397340000|2021-05-30 17:55:40|15916.66|15796.66|15911.41|15791.41|15916.66|15796.66|15911.35|15791.35|10
1622397350000|2021-05-30 17:55:50|15911.42|15791.42|15908.9|15788.9|15911.85|15791.85|15908.9|15788.9|9
1622397360000|2021-05-30 17:56:00|15908.56|15788.56|15907.14|15787.14|15908.91|15788.91|15907.14|15787.14|9
1622397370000|2021-05-30 17:56:10|15907.1|15787.1|15901.02|15781.02|15907.1|15787.1|15901.02|15781.02|10
1622397380000|2021-05-30 17:56:20|15901.01|15781.01|15897.21|15777.21|15901.08|15781.08|15897.21|15777.21|10
1622397390000|2021-05-30 17:56:30|15895.48|15775.48|15893.61|15773.61|15895.48|15775.48|15893.61|15773.61|9
1622397400000|2021-05-30 17:56:40|15892.9|15772.9|15888.07|15768.07|15892.9|15772.9|15888.07|15768.07|9
1622397410000|2021-05-30 17:56:50|15887.91|15767.91|15885.52|15765.52|15887.91|15767.91|15885.5|15765.5|10
1622397420000|2021-05-30 17:57:00|15885.24|15765.24|15882.93|15762.93|15885.24|15765.24|15882.48|15762.48|10
1622397430000|2021-05-30 17:57:10|15883.48|15763.48|15887.26|15767.26|15887.26|15767.26|15883.48|15763.48|10
1622397440000|2021-05-30 17:57:20|15886.91|15766.91|15886.16|15766.16|15887.31|15767.31|15885.52|15765.52|9
1622397450000|2021-05-30 17:57:30|15886.26|15766.26|15887.35|15767.35|15887.8|15767.8|15886.26|15766.26|10
1622397460000|2021-05-30 17:57:40|15886.75|15766.75|15885.29|15765.29|15886.75|15766.75|15885.29|15765.29|9
1622397470000|2021-05-30 17:57:50|15884.4|15764.4|15882.23|15762.23|15884.4|15764.4|15882.11|15762.11|10
1622397480000|2021-05-30 17:58:00|15882.12|15762.12|15887.33|15767.33|15887.33|15767.33|15882.12|15762.12|10
1622397490000|2021-05-30 17:58:10|15888.4|15768.4|15889.06|15769.06|15889.63|15769.63|15888.32|15768.32|10
1622397500000|2021-05-30 17:58:20|15888.68|15768.68|15889.29|15769.29|15890.07|15770.07|15888.68|15768.68|10
1622397510000|2021-05-30 17:58:30|15888.25|15768.25|15888.36|15768.36|15888.36|15768.36|15887.14|15767.14|9
1622397520000|2021-05-30 17:58:40|15888.64|15768.64|15887.3|15767.3|15889.38|15769.38|15885.69|15765.69|10
1622397530000|2021-05-30 17:58:50|15888.03|15768.03|15887.89|15767.89|15888.13|15768.13|15887.48|15767.48|10
1622397540000|2021-05-30 17:59:00|15887.96|15767.96|15884.47|15764.47|15888.49|15768.49|15884.47|15764.47|10
1622397550000|2021-05-30 17:59:10|15884.1|15764.1|15883.09|15763.09|15884.1|15764.1|15883.06|15763.06|9
1622397560000|2021-05-30 17:59:20|15883.22|15763.22|15884.64|15764.64|15884.76|15764.76|15883.04|15763.04|10
1622397570000|2021-05-30 17:59:30|15884.25|15764.25|15882.36|15762.36|15884.69|15764.69|15882.36|15762.36|10
1622397580000|2021-05-30 17:59:40|15881.8|15761.8|15880.14|15760.14|15881.94|15761.94|15880.14|15760.14|10
1622397590000|2021-05-30 17:59:50|15879.54|15759.54|15878.64|15758.64|15879.54|15759.54|15878.18|15758.18|10
1622397600000|2021-05-30 18:00:00|15878.84|15758.84|15880.41|15760.41|15881.27|15761.27|15878.84|15758.84|10
1622397610000|2021-05-30 18:00:10|15881.03|15761.03|15882.78|15762.78|15882.78|15762.78|15881.03|15761.03|10
1622397620000|2021-05-30 18:00:20|15882.52|15762.52|15880.21|15760.21|15882.52|15762.52|15880.21|15760.21|10
1622397630000|2021-05-30 18:00:30|15880.16|15760.16|15876.87|15756.87|15880.22|15760.22|15876.87|15756.87|10
1622397640000|2021-05-30 18:00:40|15876.33|15756.33|15879.73|15759.73|15879.73|15759.73|15876.33|15756.33|10
1622397650000|2021-05-30 18:00:50|15881.04|15761.04|15882.29|15762.29|15883.15|15763.15|15881.04|15761.04|10
1622397660000|2021-05-30 18:01:00|15882.98|15762.98|15883.6|15763.6|15885.47|15765.47|15882.98|15762.98|10
1622397670000|2021-05-30 18:01:10|15883.8|15763.8|15884.84|15764.84|15884.84|15764.84|15883.13|15763.13|10
1622397680000|2021-05-30 18:01:20|15885.28|15765.28|15887.97|15767.97|15888.51|15768.51|15885.28|15765.28|10
1622397690000|2021-05-30 18:01:30|15886.54|15766.54|15887.18|15767.18|15887.18|15767.18|15886.1|15766.1|10
1622397700000|2021-05-30 18:01:40|15886.72|15766.72|15886.96|15766.96|15886.96|15766.96|15882.78|15762.78|10
1622397710000|2021-05-30 18:01:50|15887.9|15767.9|15894.68|15774.68|15894.74|15774.74|15887.9|15767.9|10
1622397720000|2021-05-30 18:02:00|15894.52|15774.52|15900.07|15780.07|15900.13|15780.13|15894.52|15774.52|9
1622397730000|2021-05-30 18:02:10|15900.16|15780.16|15906.7|15786.7|15906.7|15786.7|15900.16|15780.16|10
1622397740000|2021-05-30 18:02:20|15907.62|15787.62|15914.29|15794.29|15914.45|15794.45|15907.62|15787.62|10
1622397750000|2021-05-30 18:02:30|15916.06|15796.06|15914.67|15794.67|15916.53|15796.53|15914.67|15794.67|10
1622397760000|2021-05-30 18:02:40|15914.43|15794.43|15910.42|15790.42|15914.43|15794.43|15910.42|15790.42|10
1622397770000|2021-05-30 18:02:50|15910.49|15790.49|15909.08|15789.08|15910.49|15790.49|15908.96|15788.96|10
1622397780000|2021-05-30 18:03:00|15909.93|15789.93|15910.01|15790.01|15910.45|15790.45|15909.45|15789.45|10
1622397790000|2021-05-30 18:03:10|15908.5|15788.5|15903.85|15783.85|15909.39|15789.39|15903.85|15783.85|9
1622397800000|2021-05-30 18:03:20|15903.3|15783.3|15898.35|15778.35|15903.3|15783.3|15898.35|15778.35|10
1622397810000|2021-05-30 18:03:30|15897.76|15777.76|15900.16|15780.16|15900.82|15780.82|15896.09|15776.09|10
1622397820000|2021-05-30 18:03:40|15900.29|15780.29|15905.33|15785.33|15905.38|15785.38|15900.29|15780.29|10
1622397830000|2021-05-30 18:03:50|15905.2|15785.2|15912.35|15792.35|15912.35|15792.35|15905.2|15785.2|9
1622397840000|2021-05-30 18:04:00|15912.76|15792.76|15915.8|15795.8|15915.8|15795.8|15912.49|15792.49|10
1622397850000|2021-05-30 18:04:10|15916.24|15796.24|15933.36|15813.36|15933.36|15813.36|15916.24|15796.24|10
1622397860000|2021-05-30 18:04:20|15934.79|15814.79|15935.05|15815.05|15936.34|15816.34|15934.58|15814.58|10
1622397870000|2021-05-30 18:04:30|15935.66|15815.66|15944.22|15824.22|15944.42|15824.42|15935.66|15815.66|10
1622397880000|2021-05-30 18:04:40|15943.9|15823.9|15940.84|15820.84|15943.9|15823.9|15939.92|15819.92|10
1622397890000|2021-05-30 18:04:50|15940.99|15820.99|15938.84|15818.84|15942.6|15822.6|15938.51|15818.51|10
1622397900000|2021-05-30 18:05:00|15939.2|15819.2|15938.57|15818.57|15940.08|15820.08|15938.57|15818.57|10
1622397910000|2021-05-30 18:05:10|15938.41|15818.41|15932.73|15812.73|15938.41|15818.41|15932.73|15812.73|10
1622397920000|2021-05-30 18:05:20|15932.58|15812.58|15928.95|15808.95|15932.58|15812.58|15928.95|15808.95|9
1622397930000|2021-05-30 18:05:30|15927.47|15807.47|15920.21|15800.21|15928.02|15808.02|15920.21|15800.21|10
1622397940000|2021-05-30 18:05:40|15919.84|15799.84|15916.75|15796.75|15919.84|15799.84|15916.75|15796.75|10
1622397950000|2021-05-30 18:05:50|15917.22|15797.22|15912.77|15792.77|15917.22|15797.22|15912.77|15792.77|10
1622397960000|2021-05-30 18:06:00|15912.42|15792.42|15913.37|15793.37|15913.78|15793.78|15912.42|15792.42|9
1622397970000|2021-05-30 18:06:10|15913.41|15793.41|15912.62|15792.62|15913.94|15793.94|15911.72|15791.72|10
1622397980000|2021-05-30 18:06:20|15912.92|15792.92|15911.29|15791.29|15914.51|15794.51|15911.09|15791.09|10
1622397990000|2021-05-30 18:06:30|15911.47|15791.47|15913.09|15793.09|15913.09|15793.09|15910.78|15790.78|10
1622398000000|2021-05-30 18:06:40|15913.65|15793.65|15915.47|15795.47|15915.61|15795.61|15913.65|15793.65|10
1622398010000|2021-05-30 18:06:50|15915.32|15795.32|15923.38|15803.38|15923.38|15803.38|15915.32|15795.32|10
1622398020000|2021-05-30 18:07:00|15923.48|15803.48|15929.7|15809.7|15929.97|15809.97|15923.48|15803.48|10
1622398030000|2021-05-30 18:07:10|15929.29|15809.29|15930.49|15810.49|15930.49|15810.49|15929.09|15809.09|10
1622398040000|2021-05-30 18:07:20|15930.9|15810.9|15932.36|15812.36|15932.89|15812.89|15930.9|15810.9|10
1622398050000|2021-05-30 18:07:30|15932.12|15812.12|15934.88|15814.88|15935.08|15815.08|15932.09|15812.09|10
1622398060000|2021-05-30 18:07:40|15934.72|15814.72|15935.16|15815.16|15935.86|15815.86|15934.72|15814.72|10
1622398070000|2021-05-30 18:07:50|15935.39|15815.39|15932.6|15812.6|15935.78|15815.78|15932.6|15812.6|10
1622398080000|2021-05-30 18:08:00|15932.66|15812.66|15928.47|15808.47|15932.66|15812.66|15928.24|15808.24|10
1622398090000|2021-05-30 18:08:10|15928.45|15808.45|15924.47|15804.47|15928.67|15808.67|15924.47|15804.47|10
1622398100000|2021-05-30 18:08:20|15923.84|15803.84|15922.93|15802.93|15923.84|15803.84|15922.2|15802.2|10
1622398110000|2021-05-30 18:08:30|15922.52|15802.52|15923.65|15803.65|15923.65|15803.65|15922.52|15802.52|10
1622398120000|2021-05-30 18:08:40|15923.68|15803.68|15921.45|15801.45|15923.68|15803.68|15921.45|15801.45|9
1622398130000|2021-05-30 18:08:50|15921.37|15801.37|15919.25|15799.25|15921.93|15801.93|15919.2|15799.2|10
1622398140000|2021-05-30 18:09:00|15919.05|15799.05|15917.21|15797.21|15919.46|15799.46|15917.21|15797.21|10
1622398150000|2021-05-30 18:09:10|15917.19|15797.19|15916.53|15796.53|15917.51|15797.51|15916.53|15796.53|9
1622398160000|2021-05-30 18:09:20|15917.55|15797.55|15920.57|15800.57|15920.57|15800.57|15917.27|15797.27|10
1622398170000|2021-05-30 18:09:30|15920.46|15800.46|15924.64|15804.64|15924.64|15804.64|15920.22|15800.22|10
1622398180000|2021-05-30 18:09:40|15924.69|15804.69|15928.27|15808.27|15928.49|15808.49|15924.69|15804.69|10
1622398190000|2021-05-30 18:09:50|15929.24|15809.24|15932.07|15812.07|15932.07|15812.07|15929.24|15809.24|10
1622398200000|2021-05-30 18:10:00|15932.81|15812.81|15934.01|15814.01|15934.01|15814.01|15932.39|15812.39|10
1622398210000|2021-05-30 18:10:10|15934.13|15814.13|15931.08|15811.08|15934.13|15814.13|15931.08|15811.08|10
1622398220000|2021-05-30 18:10:20|15930.88|15810.88|15924.66|15804.66|15930.88|15810.88|15924.66|15804.66|10
1622398230000|2021-05-30 18:10:30|15924.13|15804.13|15920.62|15800.62|15924.13|15804.13|15920.6|15800.6|10
1622398240000|2021-05-30 18:10:40|15920.73|15800.73|15920.48|15800.48|15920.78|15800.78|15920.36|15800.36|10
1622398250000|2021-05-30 18:10:50|15920.81|15800.81|15921.17|15801.17|15922.09|15802.09|15920.8|15800.8|10
1622398260000|2021-05-30 18:11:00|15921.04|15801.04|15923.33|15803.33|15923.33|15803.33|15920.91|15800.91|10
1622398270000|2021-05-30 18:11:10|15923.12|15803.12|15926.05|15806.05|15926.05|15806.05|15923.12|15803.12|10
1622398280000|2021-05-30 18:11:20|15926.12|15806.12|15923.36|15803.36|15926.12|15806.12|15923.36|15803.36|9
1622398290000|2021-05-30 18:11:30|15923.59|15803.59|15922.72|15802.72|15923.68|15803.68|15922.19|15802.19|10
1622398300000|2021-05-30 18:11:40|15923.22|15803.22|15923.43|15803.43|15923.54|15803.54|15922.93|15802.93|9
1622398310000|2021-05-30 18:11:50|15923.6|15803.6|15926.89|15806.89|15927.31|15807.31|15923.6|15803.6|10
1622398320000|2021-05-30 18:12:00|15926.97|15806.97|15922.56|15802.56|15926.97|15806.97|15922.56|15802.56|10
1622398330000|2021-05-30 18:12:10|15922.49|15802.49|15917.67|15797.67|15922.49|15802.49|15917.67|15797.67|10
1622398340000|2021-05-30 18:12:20|15918.03|15798.03|15915.32|15795.32|15918.03|15798.03|15915.16|15795.16|10
1622398350000|2021-05-30 18:12:30|15915.33|15795.33|15915.5|15795.5|15915.96|15795.96|15915.33|15795.33|10
1622398360000|2021-05-30 18:12:40|15915.72|15795.72|15916.78|15796.78|15916.78|15796.78|15915.62|15795.62|10
1622398370000|2021-05-30 18:12:50|15917.06|15797.06|15918.01|15798.01|15918.45|15798.45|15917.06|15797.06|9
1622398380000|2021-05-30 18:13:00|15917.99|15797.99|15917.49|15797.49|15918.29|15798.29|15917.28|15797.28|10
1622398390000|2021-05-30 18:13:10|15918.32|15798.32|15920.74|15800.74|15920.74|15800.74|15918.32|15798.32|10
1622398400000|2021-05-30 18:13:20|15920.86|15800.86|15920.34|15800.34|15920.86|15800.86|15919.83|15799.83|10
1622398410000|2021-05-30 18:13:30|15921.12|15801.12|15922.84|15802.84|15922.94|15802.94|15920.83|15800.83|10
1622398420000|2021-05-30 18:13:40|15922.7|15802.7|15921.2|15801.2|15925.27|15805.27|15921.2|15801.2|10
1622398430000|2021-05-30 18:13:50|15921.25|15801.25|15922.8|15802.8|15922.82|15802.82|15921.18|15801.18|10
1622398440000|2021-05-30 18:14:00|15922.53|15802.53|15925.68|15805.68|15925.68|15805.68|15922.35|15802.35|8
1622398450000|2021-05-30 18:14:10|15926.3|15806.3|15926.67|15806.67|15927.31|15807.31|15926.18|15806.18|10
1622398460000|2021-05-30 18:14:20|15927.25|15807.25|15928.62|15808.62|15928.64|15808.64|15926.94|15806.94|9
1622398470000|2021-05-30 18:14:30|15928.28|15808.28|15928.05|15808.05|15929.2|15809.2|15928.03|15808.03|10
1622398480000|2021-05-30 18:14:40|15928.41|15808.41|15928.38|15808.38|15929.2|15809.2|15928.38|15808.38|10
1622398490000|2021-05-30 18:14:50|15928.5|15808.5|15929.58|15809.58|15929.96|15809.96|15928.5|15808.5|10
1622398500000|2021-05-30 18:15:00|15930.05|15810.05|15933.66|15813.66|15933.75|15813.75|15930.05|15810.05|9
1622398510000|2021-05-30 18:15:10|15933.73|15813.73|15935.44|15815.44|15935.9|15815.9|15933.73|15813.73|10
1622398520000|2021-05-30 18:15:20|15935.14|15815.14|15936.56|15816.56|15937.23|15817.23|15935.14|15815.14|10
1622398530000|2021-05-30 18:15:30|15936.76|15816.76|15939.5|15819.5|15939.5|15819.5|15936.56|15816.56|10
1622398540000|2021-05-30 18:15:40|15939.49|15819.49|15941.63|15821.63|15942.08|15822.08|15939.49|15819.49|10
1622398550000|2021-05-30 18:15:50|15941.49|15821.49|15943.59|15823.59|15943.59|15823.59|15939.24|15819.24|10
1622398560000|2021-05-30 18:16:00|15943.77|15823.77|15944.79|15824.79|15944.79|15824.79|15943.26|15823.26|10
1622398570000|2021-05-30 18:16:10|15944.07|15824.07|15943.74|15823.74|15944.48|15824.48|15943.3|15823.3|10
1622398580000|2021-05-30 18:16:20|15943.78|15823.78|15950.96|15830.96|15950.96|15830.96|15942.79|15822.79|10
1622398590000|2021-05-30 18:16:30|15950.7|15830.7|15952.26|15832.26|15952.26|15832.26|15950.7|15830.7|10
1622398600000|2021-05-30 18:16:40|15952.64|15832.64|15963.95|15843.95|15963.95|15843.95|15952.64|15832.64|10
1622398610000|2021-05-30 18:16:50|15965.81|15845.81|15973.4|15853.4|15973.4|15853.4|15965.81|15845.81|10
1622398620000|2021-05-30 18:17:00|15973.72|15853.72|15973.9|15853.9|15974.84|15854.84|15973.17|15853.17|10
1622398630000|2021-05-30 18:17:10|15973.56|15853.56|15972.82|15852.82|15974.01|15854.01|15972.59|15852.59|9
1622398640000|2021-05-30 18:17:20|15971.67|15851.67|15973.04|15853.04|15973.08|15853.08|15971.67|15851.67|10
1622398650000|2021-05-30 18:17:30|15972.78|15852.78|15972.11|15852.11|15973.37|15853.37|15971.77|15851.77|9
1622398660000|2021-05-30 18:17:40|15972.85|15852.85|15979.94|15859.94|15979.94|15859.94|15972.85|15852.85|10
1622398670000|2021-05-30 18:17:50|15981.39|15861.39|15986.06|15866.06|15986.54|15866.54|15981.39|15861.39|10
1622398680000|2021-05-30 18:18:00|15985.71|15865.71|15998.67|15878.67|15998.67|15878.67|15985.71|15865.71|10
1622398690000|2021-05-30 18:18:10|16000.32|15880.32|16005.15|15885.15|16006.48|15886.48|16000.32|15880.32|10
1622398700000|2021-05-30 18:18:20|16005.38|15885.38|16023.12|15903.12|16023.12|15903.12|16005.38|15885.38|10
1622398710000|2021-05-30 18:18:30|16024.79|15904.79|16033.3|15913.3|16033.3|15913.3|16024.79|15904.79|10
1622398720000|2021-05-30 18:18:40|16033.88|15913.88|16033.99|15913.99|16034.27|15914.27|16033.05|15913.05|10
1622398730000|2021-05-30 18:18:50|16033.53|15913.53|16033.6|15913.6|16036.64|15916.64|16033.53|15913.53|10
1622398740000|2021-05-30 18:19:00|16033.08|15913.08|16032|15912|16033.08|15913.08|16030.55|15910.55|10
1622398750000|2021-05-30 18:19:10|16032.55|15912.55|16028.53|15908.53|16032.55|15912.55|16028.53|15908.53|10
1622398760000|2021-05-30 18:19:20|16029.53|15909.53|16031.6|15911.6|16032.52|15912.52|16029.53|15909.53|10
1622398770000|2021-05-30 18:19:30|16031.88|15911.88|16030.04|15910.04|16032.31|15912.31|16030.04|15910.04|10
1622398780000|2021-05-30 18:19:40|16030.52|15910.52|16030.55|15910.55|16030.98|15910.98|16030.15|15910.15|10
1622398790000|2021-05-30 18:19:50|16030.23|15910.23|16031.6|15911.6|16031.6|15911.6|16029.97|15909.97|10
1622398800000|2021-05-30 18:20:00|16030.81|15910.81|16031.06|15911.06|16034.58|15914.58|16030.81|15910.81|10
1622398810000|2021-05-30 18:20:10|16031.54|15911.54|16023.47|15903.47|16031.54|15911.54|16023.07|15903.07|10
1622398820000|2021-05-30 18:20:20|16023.1|15903.1|16018.15|15898.15|16023.1|15903.1|16017.99|15897.99|10
1622398830000|2021-05-30 18:20:30|16017.24|15897.24|16013.53|15893.53|16017.28|15897.28|16013.53|15893.53|10
1622398840000|2021-05-30 18:20:40|16012.88|15892.88|16010.79|15890.79|16013.52|15893.52|16010.79|15890.79|10
1622398850000|2021-05-30 18:20:50|16010.39|15890.39|16004.22|15884.22|16010.39|15890.39|16003.73|15883.73|10
1622398860000|2021-05-30 18:21:00|16003.81|15883.81|16002.97|15882.97|16003.88|15883.88|16000.44|15880.44|10
1622398870000|2021-05-30 18:21:10|16002.91|15882.91|16001.96|15881.96|16003.32|15883.32|16001.28|15881.28|10
1622398880000|2021-05-30 18:21:20|16001.94|15881.94|16000.5|15880.5|16001.94|15881.94|15999.48|15879.48|10
1622398890000|2021-05-30 18:21:30|16000.88|15880.88|16001.78|15881.78|16004.29|15884.29|16000.88|15880.88|10
1622398900000|2021-05-30 18:21:40|16002.17|15882.17|16004.26|15884.26|16004.33|15884.33|16002.17|15882.17|10
1622398910000|2021-05-30 18:21:50|16003.71|15883.71|16002.94|15882.94|16003.71|15883.71|16002.79|15882.79|9
1622398920000|2021-05-30 18:22:00|16002.1|15882.1|16004.51|15884.51|16004.51|15884.51|16002.1|15882.1|9
1622398930000|2021-05-30 18:22:10|16004.31|15884.31|16001.56|15881.56|16004.31|15884.31|16001.56|15881.56|10
1622398940000|2021-05-30 18:22:20|16001.91|15881.91|15999.29|15879.29|16001.91|15881.91|15998.64|15878.64|10
1622398950000|2021-05-30 18:22:30|15998.06|15878.06|15995.26|15875.26|15998.06|15878.06|15995.23|15875.23|10
1622398960000|2021-05-30 18:22:40|15994.75|15874.75|15992.29|15872.29|15994.95|15874.95|15992.29|15872.29|10
1622398970000|2021-05-30 18:22:50|15992.3|15872.3|15991.83|15871.83|15992.86|15872.86|15991.54|15871.54|10
1622398980000|2021-05-30 18:23:00|15991.96|15871.96|15988.55|15868.55|15991.96|15871.96|15988.55|15868.55|9
1622398990000|2021-05-30 18:23:10|15988.32|15868.32|15989.78|15869.78|15989.85|15869.85|15987.88|15867.88|10
1622399000000|2021-05-30 18:23:20|15989.47|15869.47|15986.23|15866.23|15989.47|15869.47|15986.1|15866.1|10
1622399010000|2021-05-30 18:23:30|15986.15|15866.15|15979.6|15859.6|15986.15|15866.15|15979.6|15859.6|10
1622399020000|2021-05-30 18:23:40|15980.21|15860.21|15976.44|15856.44|15980.21|15860.21|15976.44|15856.44|10
1622399030000|2021-05-30 18:23:50|15976.4|15856.4|15975.52|15855.52|15976.4|15856.4|15975.25|15855.25|10
1622399040000|2021-05-30 18:24:00|15975.69|15855.69|15974.27|15854.27|15975.69|15855.69|15974.27|15854.27|10
1622399050000|2021-05-30 18:24:10|15974.4|15854.4|15973.4|15853.4|15975.55|15855.55|15973.4|15853.4|10
1622399060000|2021-05-30 18:24:20|15973.8|15853.8|15971.85|15851.85|15973.8|15853.8|15971.85|15851.85|10
1622399070000|2021-05-30 18:24:30|15972.74|15852.74|15971.51|15851.51|15972.74|15852.74|15971.51|15851.51|10
1622399080000|2021-05-30 18:24:40|15971.66|15851.66|15972.35|15852.35|15972.35|15852.35|15971.13|15851.13|10
1622399090000|2021-05-30 18:24:50|15972.09|15852.09|15970.54|15850.54|15972.09|15852.09|15970.25|15850.25|10
1622399100000|2021-05-30 18:25:00|15971.35|15851.35|15976.02|15856.02|15976.02|15856.02|15971.35|15851.35|9
1622399110000|2021-05-30 18:25:10|15976.06|15856.06|15979.25|15859.25|15979.29|15859.29|15975.13|15855.13|10
1622399120000|2021-05-30 18:25:20|15979.73|15859.73|15990.57|15870.57|15990.57|15870.57|15979.73|15859.73|10
1622399130000|2021-05-30 18:25:30|15992.33|15872.33|15998.6|15878.6|15998.6|15878.6|15992.33|15872.33|10
1622399140000|2021-05-30 18:25:40|15999.08|15879.08|16002.67|15882.67|16002.77|15882.77|15999.08|15879.08|10
1622399150000|2021-05-30 18:25:50|16001.65|15881.65|16002.82|15882.82|16002.82|15882.82|16001.65|15881.65|10
1622399160000|2021-05-30 18:26:00|16003.59|15883.59|16004.38|15884.38|16004.7|15884.7|16003.09|15883.09|10
1622399170000|2021-05-30 18:26:10|16004.39|15884.39|16005.41|15885.41|16006.85|15886.85|16004.39|15884.39|10
1622399180000|2021-05-30 18:26:20|16004.66|15884.66|16001.76|15881.76|16004.66|15884.66|16001.76|15881.76|10
1622399190000|2021-05-30 18:26:30|16002.5|15882.5|16004.15|15884.15|16004.15|15884.15|16002.01|15882.01|10
1622399200000|2021-05-30 18:26:40|16004.47|15884.47|16003.89|15883.89|16005.76|15885.76|16003.87|15883.87|10
1622399210000|2021-05-30 18:26:50|16004.55|15884.55|16012.19|15892.19|16012.19|15892.19|16004.55|15884.55|9
1622399220000|2021-05-30 18:27:00|16012.48|15892.48|16014.64|15894.64|16014.7|15894.7|16012.21|15892.21|10
1622399230000|2021-05-30 18:27:10|16014.39|15894.39|16016.54|15896.54|16016.54|15896.54|16013.88|15893.88|10
1622399240000|2021-05-30 18:27:20|16016.6|15896.6|16020.47|15900.47|16020.5|15900.5|16016.42|15896.42|10
1622399250000|2021-05-30 18:27:30|16020.99|15900.99|16018.58|15898.58|16021.5|15901.5|16018.58|15898.58|10
1622399260000|2021-05-30 18:27:40|16018.28|15898.28|16018.49|15898.49|16020.8|15900.8|16018.28|15898.28|10
1622399270000|2021-05-30 18:27:50|16018.45|15898.45|16017.14|15897.14|16018.72|15898.72|16017.14|15897.14|10
1622399280000|2021-05-30 18:28:00|16016.8|15896.8|16014.28|15894.28|16016.86|15896.86|16014.28|15894.28|10
1622399290000|2021-05-30 18:28:10|16014.42|15894.42|16012.76|15892.76|16015.71|15895.71|16012.76|15892.76|10
1622399300000|2021-05-30 18:28:20|16012.15|15892.15|16012.02|15892.02|16012.92|15892.92|16011.43|15891.43|10
1622399310000|2021-05-30 18:28:30|16011.78|15891.78|16009.3|15889.3|16011.78|15891.78|16009.16|15889.16|10
1622399320000|2021-05-30 18:28:40|16008.94|15888.94|16009.42|15889.42|16009.42|15889.42|16007.2|15887.2|10
1622399330000|2021-05-30 18:28:50|16011.71|15891.71|16017.4|15897.4|16017.4|15897.4|16011.71|15891.71|10
1622399340000|2021-05-30 18:29:00|16016.87|15896.87|16012.79|15892.79|16017.03|15897.03|16012.79|15892.79|10
1622399350000|2021-05-30 18:29:10|16012.11|15892.11|16020.09|15900.09|16020.09|15900.09|16012.11|15892.11|10
1622399360000|2021-05-30 18:29:20|16022.49|15902.49|16030.13|15910.13|16030.46|15910.46|16022.49|15902.49|10
1622399370000|2021-05-30 18:29:30|16030.28|15910.28|16035.31|15915.31|16035.31|15915.31|16030.28|15910.28|10
1622399380000|2021-05-30 18:29:40|16034.51|15914.51|16032.69|15912.69|16034.51|15914.51|16031.18|15911.18|10
1622399390000|2021-05-30 18:29:50|16032.79|15912.79|16034.02|15914.02|16034.24|15914.24|16032.51|15912.51|10
1622399400000|2021-05-30 18:30:00|16035.48|15915.48|16032.66|15912.66|16035.79|15915.79|16032.66|15912.66|9
1622399410000|2021-05-30 18:30:10|16032.32|15912.32|16025.14|15905.14|16032.32|15912.32|16025.14|15905.14|10
1622399420000|2021-05-30 18:30:20|16024.4|15904.4|16021.23|15901.23|16024.4|15904.4|16019.94|15899.94|10
1622399430000|2021-05-30 18:30:30|16020.84|15900.84|16019.43|15899.43|16023.1|15903.1|16019.43|15899.43|10
1622399440000|2021-05-30 18:30:40|16018.11|15898.11|16010.59|15890.59|16018.4|15898.4|16010.4|15890.4|10
1622399450000|2021-05-30 18:30:50|16010.78|15890.78|16005.73|15885.73|16010.78|15890.78|16005.73|15885.73|9
1622399460000|2021-05-30 18:31:00|16004.71|15884.71|15999.36|15879.36|16004.71|15884.71|15999.36|15879.36|10
1622399470000|2021-05-30 18:31:10|15999.78|15879.78|16001.19|15881.19|16001.66|15881.66|15999.78|15879.78|10
1622399480000|2021-05-30 18:31:20|16002.4|15882.4|16004.89|15884.89|16004.89|15884.89|16002.4|15882.4|10
1622399490000|2021-05-30 18:31:30|16004.95|15884.95|16003.86|15883.86|16005.23|15885.23|16003.86|15883.86|9
1622399500000|2021-05-30 18:31:40|16003.63|15883.63|16000.95|15880.95|16003.79|15883.79|16000.95|15880.95|9
1622399510000|2021-05-30 18:31:50|16000.58|15880.58|15997.5|15877.5|16000.58|15880.58|15996.34|15876.34|10
1622399520000|2021-05-30 18:32:00|15997.08|15877.08|16000.85|15880.85|16000.85|15880.85|15997.08|15877.08|10
1622399530000|2021-05-30 18:32:10|16000.72|15880.72|16004.26|15884.26|16004.26|15884.26|16000.72|15880.72|10
1622399540000|2021-05-30 18:32:20|16003.92|15883.92|16007.76|15887.76|16007.76|15887.76|16003.92|15883.92|10
1622399550000|2021-05-30 18:32:30|16008.16|15888.16|16007.18|15887.18|16008.52|15888.52|16006.53|15886.53|10
1622399560000|2021-05-30 18:32:40|16006.98|15886.98|16005.35|15885.35|16006.98|15886.98|16004.24|15884.24|10
1622399570000|2021-05-30 18:32:50|16005.27|15885.27|16003.15|15883.15|16005.27|15885.27|16002.57|15882.57|10
1622399580000|2021-05-30 18:33:00|16003.3|15883.3|15998.97|15878.97|16003.98|15883.98|15998.97|15878.97|10
1622399590000|2021-05-30 18:33:10|15999.27|15879.27|15993.3|15873.3|15999.27|15879.27|15993.3|15873.3|10
1622399600000|2021-05-30 18:33:20|15993.27|15873.27|15993.75|15873.75|15993.87|15873.87|15991.86|15871.86|9
1622399610000|2021-05-30 18:33:30|15993.99|15873.99|15991.49|15871.49|15994.19|15874.19|15991.49|15871.49|10
1622399620000|2021-05-30 18:33:40|15991.22|15871.22|15987.89|15867.89|15991.22|15871.22|15987.89|15867.89|10
1622399630000|2021-05-30 18:33:50|15988.11|15868.11|15983.54|15863.54|15988.11|15868.11|15983.54|15863.54|10
1622399640000|2021-05-30 18:34:00|15983.32|15863.32|15982.76|15862.76|15983.34|15863.34|15982.68|15862.68|10
1622399650000|2021-05-30 18:34:10|15982.69|15862.69|15982.89|15862.89|15983.13|15863.13|15981.59|15861.59|9
1622399660000|2021-05-30 18:34:20|15982.98|15862.98|15986.27|15866.27|15986.27|15866.27|15982.98|15862.98|10
1622399670000|2021-05-30 18:34:30|15984.24|15864.24|15990.54|15870.54|15990.54|15870.54|15984.24|15864.24|10
1622399680000|2021-05-30 18:34:40|15991.6|15871.6|16002.12|15882.12|16002.12|15882.12|15991.58|15871.58|10
1622399690000|2021-05-30 18:34:50|16001.83|15881.83|16009.35|15889.35|16010.65|15890.65|16001.83|15881.83|10
1622399700000|2021-05-30 18:35:00|16010.24|15890.24|16012.56|15892.56|16012.56|15892.56|16009.94|15889.94|10
1622399710000|2021-05-30 18:35:10|16014.5|15894.5|16011.07|15891.07|16014.98|15894.98|16011.07|15891.07|10
1622399720000|2021-05-30 18:35:20|16011.08|15891.08|16011.79|15891.79|16013.81|15893.81|16011.08|15891.08|9
1622399730000|2021-05-30 18:35:30|16012.45|15892.45|16011.77|15891.77|16013.5|15893.5|16011.77|15891.77|9
1622399740000|2021-05-30 18:35:40|16011.86|15891.86|16005.41|15885.41|16011.86|15891.86|16005.41|15885.41|10
1622399750000|2021-05-30 18:35:50|16005.32|15885.32|16004.68|15884.68|16006.45|15886.45|16004.68|15884.68|10
1622399760000|2021-05-30 18:36:00|16005.38|15885.38|16008.89|15888.89|16008.89|15888.89|16004.92|15884.92|10
1622399770000|2021-05-30 18:36:10|16008.56|15888.56|16010.92|15890.92|16011.4|15891.4|16008.44|15888.44|10
1622399780000|2021-05-30 18:36:20|16011.05|15891.05|16012.99|15892.99|16012.99|15892.99|16009.27|15889.27|10
1622399790000|2021-05-30 18:36:30|16013.43|15893.43|16014.25|15894.25|16015.2|15895.2|16013.43|15893.43|10
1622399800000|2021-05-30 18:36:40|16014.57|15894.57|16012.33|15892.33|16014.68|15894.68|16012.33|15892.33|10
1622399810000|2021-05-30 18:36:50|16013.63|15893.63|16013.42|15893.42|16014.18|15894.18|16013.07|15893.07|10
1622399820000|2021-05-30 18:37:00|16013.74|15893.74|16012.86|15892.86|16014.74|15894.74|16012.86|15892.86|10
1622399830000|2021-05-30 18:37:10|16012.14|15892.14|16007.49|15887.49|16012.14|15892.14|16007.21|15887.21|10
1622399840000|2021-05-30 18:37:20|16007.22|15887.22|16008.98|15888.98|16008.98|15888.98|16006.44|15886.44|8
1622399850000|2021-05-30 18:37:30|16010.22|15890.22|16013.36|15893.36|16014.19|15894.19|16010.22|15890.22|9
1622399860000|2021-05-30 18:37:40|16013.29|15893.29|16012.41|15892.41|16014.82|15894.82|16012.41|15892.41|10
1622399870000|2021-05-30 18:37:50|16012.35|15892.35|16009.38|15889.38|16012.35|15892.35|16009.38|15889.38|10
1622399880000|2021-05-30 18:38:00|16010.28|15890.28|16011.21|15891.21|16011.42|15891.42|16010.24|15890.24|10
1622399890000|2021-05-30 18:38:10|16011.07|15891.07|16009.9|15889.9|16011.07|15891.07|16009.7|15889.7|10
1622399900000|2021-05-30 18:38:20|16010.64|15890.64|16008.29|15888.29|16011.47|15891.47|16008.29|15888.29|10
1622399910000|2021-05-30 18:38:30|16005.97|15885.97|16007.7|15887.7|16009.08|15889.08|16005.97|15885.97|10
1622399920000|2021-05-30 18:38:40|16007.85|15887.85|16006.97|15886.97|16007.85|15887.85|16006.37|15886.37|10
1622399930000|2021-05-30 18:38:50|16006.15|15886.15|16007|15887|16007.18|15887.18|16005.42|15885.42|10
1622399940000|2021-05-30 18:39:00|16006.3|15886.3|16006|15886|16006.8|15886.8|16006|15886|10
1622399950000|2021-05-30 18:39:10|16006.28|15886.28|16004.69|15884.69|16006.44|15886.44|16004.69|15884.69|10
1622399960000|2021-05-30 18:39:20|16004.61|15884.61|16004.38|15884.38|16004.61|15884.61|16004.09|15884.09|9
1622399970000|2021-05-30 18:39:30|16004.44|15884.44|16005.79|15885.79|16005.79|15885.79|16004.21|15884.21|9
1622399980000|2021-05-30 18:39:40|16005.8|15885.8|16007.05|15887.05|16007.05|15887.05|16005.5|15885.5|10
1622399990000|2021-05-30 18:39:50|16006.84|15886.84|16005.89|15885.89|16006.9|15886.9|16005.78|15885.78|10
1622400000000|2021-05-30 18:40:00|16005.65|15885.65|16005.94|15885.94|16006.89|15886.89|16005.61|15885.61|10
1622400010000|2021-05-30 18:40:10|16006.39|15886.39|16007.06|15887.06|16007.8|15887.8|16006.2|15886.2|10
1622400020000|2021-05-30 18:40:20|16006.64|15886.64|16005.43|15885.43|16006.64|15886.64|16005.13|15885.13|10
1622400030000|2021-05-30 18:40:30|16005.21|15885.21|16003.86|15883.86|16005.66|15885.66|16003.71|15883.71|10
1622400040000|2021-05-30 18:40:40|16004.33|15884.33|16005.23|15885.23|16005.92|15885.92|16004.33|15884.33|10
1622400050000|2021-05-30 18:40:50|16005.22|15885.22|16005.55|15885.55|16005.65|15885.65|16005.07|15885.07|10
1622400060000|2021-05-30 18:41:00|16005.86|15885.86|16005.72|15885.72|16005.86|15885.86|16004.01|15884.01|10
1622400070000|2021-05-30 18:41:10|16005.98|15885.98|16007.07|15887.07|16008.13|15888.13|16005.98|15885.98|10
1622400080000|2021-05-30 18:41:20|16006.71|15886.71|16004.68|15884.68|16006.71|15886.71|16004.68|15884.68|9
1622400090000|2021-05-30 18:41:30|16004.42|15884.42|16003.31|15883.31|16005.2|15885.2|16003.31|15883.31|10
1622400100000|2021-05-30 18:41:40|16003.91|15883.91|16005.04|15885.04|16005.15|15885.15|16003.7|15883.7|9
1622400110000|2021-05-30 18:41:50|16005.93|15885.93|16010.12|15890.12|16010.12|15890.12|16005.44|15885.44|10
1622400120000|2021-05-30 18:42:00|16010.78|15890.78|16014.06|15894.06|16014.06|15894.06|16010.78|15890.78|10
1622400130000|2021-05-30 18:42:10|16014.04|15894.04|16013.28|15893.28|16014.21|15894.21|16013.21|15893.21|10
1622400140000|2021-05-30 18:42:20|16012.61|15892.61|16016.11|15896.11|16016.11|15896.11|16012.38|15892.38|10
1622400150000|2021-05-30 18:42:30|16017.03|15897.03|16015.49|15895.49|16018.51|15898.51|16015.49|15895.49|10
1622400160000|2021-05-30 18:42:40|16016.18|15896.18|16013.03|15893.03|16016.18|15896.18|16013.03|15893.03|10
1622400170000|2021-05-30 18:42:50|16012.23|15892.23|16011.84|15891.84|16012.48|15892.48|16011.36|15891.36|9
1622400180000|2021-05-30 18:43:00|16011.99|15891.99|16013.28|15893.28|16013.36|15893.36|16011.6|15891.6|10
1622400190000|2021-05-30 18:43:10|16012.67|15892.67|16014.75|15894.75|16014.75|15894.75|16012.67|15892.67|10
1622400200000|2021-05-30 18:43:20|16014.65|15894.65|16014.18|15894.18|16014.65|15894.65|16013.4|15893.4|10
1622400210000|2021-05-30 18:43:30|16014.34|15894.34|16013.31|15893.31|16014.6|15894.6|16013.31|15893.31|10
1622400220000|2021-05-30 18:43:40|16013.59|15893.59|16013.23|15893.23|16013.62|15893.62|16012.73|15892.73|10
1622400230000|2021-05-30 18:43:50|16013.11|15893.11|16013.14|15893.14|16013.14|15893.14|16012.47|15892.47|10
1622400240000|2021-05-30 18:44:00|16013.25|15893.25|16012.37|15892.37|16013.25|15893.25|16012.23|15892.23|9
1622400250000|2021-05-30 18:44:10|16012.32|15892.32|16011.34|15891.34|16012.58|15892.58|16011.26|15891.26|10
1622400260000|2021-05-30 18:44:20|16011|15891|16011.95|15891.95|16011.95|15891.95|16009.71|15889.71|10
1622400270000|2021-05-30 18:44:30|16011.28|15891.28|16012.66|15892.66|16013.2|15893.2|16011.28|15891.28|10
1622400280000|2021-05-30 18:44:40|16012.48|15892.48|16011.73|15891.73|16012.48|15892.48|16011.73|15891.73|10
1622400290000|2021-05-30 18:44:50|16011.33|15891.33|16011.23|15891.23|16012.33|15892.33|16011.23|15891.23|9
1622400300000|2021-05-30 18:45:00|16011.33|15891.33|16009.92|15889.92|16011.58|15891.58|16009.68|15889.68|10
1622400310000|2021-05-30 18:45:10|16009.99|15889.99|16010.73|15890.73|16010.73|15890.73|16009.13|15889.13|9
1622400320000|2021-05-30 18:45:20|16011.03|15891.03|16012.09|15892.09|16012.53|15892.53|16011.03|15891.03|10
1622400330000|2021-05-30 18:45:30|16011.44|15891.44|16008.5|15888.5|16011.44|15891.44|16008.5|15888.5|10
1622400340000|2021-05-30 18:45:40|16008.41|15888.41|16008.01|15888.01|16008.53|15888.53|16006.98|15886.98|9
1622400350000|2021-05-30 18:45:50|16007.77|15887.77|16004.93|15884.93|16007.77|15887.77|16004.93|15884.93|10
1622400360000|2021-05-30 18:46:00|16005.02|15885.02|16003.33|15883.33|16005.04|15885.04|16003.33|15883.33|10
1622400370000|2021-05-30 18:46:10|16003.55|15883.55|16002.14|15882.14|16003.55|15883.55|16001.61|15881.61|9
1622400380000|2021-05-30 18:46:20|16002.09|15882.09|16002.41|15882.41|16003.26|15883.26|16002.09|15882.09|10
1622400390000|2021-05-30 18:46:30|16003.19|15883.19|16003.09|15883.09|16003.19|15883.19|16000.86|15880.86|10
1622400400000|2021-05-30 18:46:40|16003.84|15883.84|16004.08|15884.08|16004.38|15884.38|16003.84|15883.84|10
1622400410000|2021-05-30 18:46:50|16004.42|15884.42|16002.2|15882.2|16004.56|15884.56|16002.2|15882.2|10
1622400420000|2021-05-30 18:47:00|16002.87|15882.87|16006.39|15886.39|16006.39|15886.39|16002.87|15882.87|10
1622400430000|2021-05-30 18:47:10|16006.62|15886.62|16007.14|15887.14|16007.14|15887.14|16006.41|15886.41|9
1622400440000|2021-05-30 18:47:20|16007.34|15887.34|16013.32|15893.32|16013.32|15893.32|16007.34|15887.34|10
1622400450000|2021-05-30 18:47:30|16014.27|15894.27|16021.6|15901.6|16021.6|15901.6|16014.27|15894.27|10
1622400460000|2021-05-30 18:47:40|16022.57|15902.57|16022.76|15902.76|16022.76|15902.76|16020.44|15900.44|9
1622400470000|2021-05-30 18:47:50|16022.87|15902.87|16020.36|15900.36|16022.87|15902.87|16019.13|15899.13|10
1622400480000|2021-05-30 18:48:00|16021.5|15901.5|16021.48|15901.48|16021.82|15901.82|16020.89|15900.89|10
1622400490000|2021-05-30 18:48:10|16022.24|15902.24|16018.28|15898.28|16022.87|15902.87|16018.28|15898.28|10
1622400500000|2021-05-30 18:48:20|16018.33|15898.33|16013.53|15893.53|16018.33|15898.33|16013.39|15893.39|10
1622400510000|2021-05-30 18:48:30|16013.19|15893.19|16011.4|15891.4|16013.53|15893.53|16011.4|15891.4|10
1622400520000|2021-05-30 18:48:40|16011.59|15891.59|16014.44|15894.44|16014.44|15894.44|16011.59|15891.59|10
1622400530000|2021-05-30 18:48:50|16014.57|15894.57|16014.06|15894.06|16014.63|15894.63|16013.72|15893.72|10
1622400540000|2021-05-30 18:49:00|16014.01|15894.01|16015.03|15895.03|16015.03|15895.03|16014|15894|9
1622400550000|2021-05-30 18:49:10|16015.32|15895.32|16017.01|15897.01|16017.01|15897.01|16015.32|15895.32|9
1622400560000|2021-05-30 18:49:20|16016.81|15896.81|16015.94|15895.94|16017.16|15897.16|16015.94|15895.94|10
1622400570000|2021-05-30 18:49:30|16014.74|15894.74|16011.79|15891.79|16014.74|15894.74|16011.79|15891.79|9
1622400580000|2021-05-30 18:49:40|16011.42|15891.42|16011.36|15891.36|16012.09|15892.09|16011.03|15891.03|10
1622400590000|2021-05-30 18:49:50|16010.38|15890.38|16007.74|15887.74|16010.38|15890.38|16007.44|15887.44|10
1622400600000|2021-05-30 18:50:00|16007.51|15887.51|16007.4|15887.4|16007.69|15887.69|16007.24|15887.24|10
1622400610000|2021-05-30 18:50:10|16007.72|15887.72|16008.57|15888.57|16009.8|15889.8|16007.48|15887.48|10
1622400620000|2021-05-30 18:50:20|16008.28|15888.28|16006.83|15886.83|16008.28|15888.28|16005.83|15885.83|10
1622400630000|2021-05-30 18:50:30|16006.91|15886.91|16004.02|15884.02|16006.91|15886.91|16004.02|15884.02|10
1622400640000|2021-05-30 18:50:40|16004.25|15884.25|16001.36|15881.36|16004.25|15884.25|16000.79|15880.79|10
1622400650000|2021-05-30 18:50:50|16001.67|15881.67|16003.97|15883.97|16003.97|15883.97|16001.67|15881.67|10
1622400660000|2021-05-30 18:51:00|16003.9|15883.9|16006.38|15886.38|16006.38|15886.38|16003.9|15883.9|10
1622400670000|2021-05-30 18:51:10|16006.61|15886.61|16009.18|15889.18|16009.18|15889.18|16006.61|15886.61|9
1622400680000|2021-05-30 18:51:20|16010.03|15890.03|16011.35|15891.35|16011.64|15891.64|16010.03|15890.03|10
1622400690000|2021-05-30 18:51:30|16012.47|15892.47|16012.46|15892.46|16013.46|15893.46|16012.46|15892.46|10
1622400700000|2021-05-30 18:51:40|16012.26|15892.26|16015.79|15895.79|16015.79|15895.79|16012.26|15892.26|9
1622400710000|2021-05-30 18:51:50|16017.41|15897.41|16019.75|15899.75|16019.75|15899.75|16017.07|15897.07|10
1622400720000|2021-05-30 18:52:00|16019.25|15899.25|16026.57|15906.57|16026.57|15906.57|16019.25|15899.25|10
1622400730000|2021-05-30 18:52:10|16027.84|15907.84|16042.93|15922.93|16042.93|15922.93|16027.84|15907.84|10
1622400740000|2021-05-30 18:52:20|16042.96|15922.96|16052.76|15932.76|16052.76|15932.76|16042.96|15922.96|10
1622400750000|2021-05-30 18:52:30|16053.35|15933.35|16057.28|15937.28|16057.28|15937.28|16052.39|15932.39|10
1622400760000|2021-05-30 18:52:40|16057.71|15937.71|16062.63|15942.63|16062.63|15942.63|16057.33|15937.33|10
1622400770000|2021-05-30 18:52:50|16062.4|15942.4|16061.88|15941.88|16062.4|15942.4|16059.83|15939.83|10
1622400780000|2021-05-30 18:53:00|16062.44|15942.44|16068.62|15948.62|16068.62|15948.62|16062.44|15942.44|10
1622400790000|2021-05-30 18:53:10|16068.05|15948.05|16070.33|15950.33|16071.14|15951.14|16068.05|15948.05|10
1622400800000|2021-05-30 18:53:20|16070.69|15950.69|16067.69|15947.69|16071.15|15951.15|16067.69|15947.69|9
1622400810000|2021-05-30 18:53:30|16066.96|15946.96|16057.07|15937.07|16066.96|15946.96|16057.07|15937.07|10
1622400820000|2021-05-30 18:53:40|16056.73|15936.73|16054.65|15934.65|16058.06|15938.06|16054.1|15934.1|10
1622400830000|2021-05-30 18:53:50|16054.93|15934.93|16056.19|15936.19|16057.1|15937.1|16054.89|15934.89|10
1622400840000|2021-05-30 18:54:00|16055.64|15935.64|16057.15|15937.15|16057.27|15937.27|16055.64|15935.64|10
1622400850000|2021-05-30 18:54:10|16056.79|15936.79|16057.04|15937.04|16057.04|15937.04|16056.38|15936.38|10
1622400860000|2021-05-30 18:54:20|16055.99|15935.99|16061.06|15941.06|16061.25|15941.25|16055.99|15935.99|10
1622400870000|2021-05-30 18:54:30|16061.09|15941.09|16063.53|15943.53|16063.53|15943.53|16060.71|15940.71|10
1622400880000|2021-05-30 18:54:40|16063.2|15943.2|16064.83|15944.83|16064.83|15944.83|16063.2|15943.2|10
1622400890000|2021-05-30 18:54:50|16065.02|15945.02|16065.48|15945.48|16065.57|15945.57|16064.3|15944.3|10
1622400900000|2021-05-30 18:55:00|16065.54|15945.54|16063.15|15943.15|16065.54|15945.54|16063.14|15943.14|10
1622400910000|2021-05-30 18:55:10|16063.54|15943.54|16063.71|15943.71|16064.75|15944.75|16063.54|15943.54|10
1622400920000|2021-05-30 18:55:20|16064|15944|16061.23|15941.23|16064|15944|16061.23|15941.23|10
1622400930000|2021-05-30 18:55:30|16061.55|15941.55|16058.43|15938.43|16061.55|15941.55|16058.08|15938.08|10
1622400940000|2021-05-30 18:55:40|16058.95|15938.95|16054.24|15934.24|16058.95|15938.95|16054.18|15934.18|10
1622400950000|2021-05-30 18:55:50|16052.54|15932.54|16047.41|15927.41|16052.54|15932.54|16047.41|15927.41|10
1622400960000|2021-05-30 18:56:00|16046.38|15926.38|16040.24|15920.24|16046.38|15926.38|16040.24|15920.24|10
1622400970000|2021-05-30 18:56:10|16040.22|15920.22|16041.28|15921.28|16041.68|15921.68|16040.22|15920.22|10
1622400980000|2021-05-30 18:56:20|16040.73|15920.73|16039.7|15919.7|16040.83|15920.83|16038.75|15918.75|10
1622400990000|2021-05-30 18:56:30|16040.26|15920.26|16036.59|15916.59|16040.26|15920.26|16036.59|15916.59|10
1622401000000|2021-05-30 18:56:40|16036.13|15916.13|16035.74|15915.74|16037.81|15917.81|16035.49|15915.49|10
1622401010000|2021-05-30 18:56:50|16035.09|15915.09|16036.08|15916.08|16036.08|15916.08|16035.09|15915.09|9
1622401020000|2021-05-30 18:57:00|16036.4|15916.4|16036.89|15916.89|16037.22|15917.22|16036.12|15916.12|10
1622401030000|2021-05-30 18:57:10|16036.79|15916.79|16039.1|15919.1|16039.1|15919.1|16035.21|15915.21|10
1622401040000|2021-05-30 18:57:20|16039.45|15919.45|16043.62|15923.62|16043.62|15923.62|16038.94|15918.94|10
1622401050000|2021-05-30 18:57:30|16043.48|15923.48|16045.61|15925.61|16045.61|15925.61|16043.06|15923.06|10
1622401060000|2021-05-30 18:57:40|16046.2|15926.2|16047.73|15927.73|16047.87|15927.87|16046.11|15926.11|10
1622401070000|2021-05-30 18:57:50|16047.13|15927.13|16045.53|15925.53|16047.93|15927.93|16045.53|15925.53|10
1622401080000|2021-05-30 18:58:00|16045.27|15925.27|16045.69|15925.69|16046.36|15926.36|16044.46|15924.46|10
1622401090000|2021-05-30 18:58:10|16046.3|15926.3|16045.52|15925.52|16046.84|15926.84|16045.52|15925.52|10
1622401100000|2021-05-30 18:58:20|16045.21|15925.21|16044.32|15924.32|16045.33|15925.33|16044.32|15924.32|10
1622401110000|2021-05-30 18:58:30|16044.33|15924.33|16042.76|15922.76|16045.12|15925.12|16042.76|15922.76|10
1622401120000|2021-05-30 18:58:40|16042.99|15922.99|16042.87|15922.87|16042.99|15922.99|16042.04|15922.04|10
1622401130000|2021-05-30 18:58:50|16042.49|15922.49|16040.97|15920.97|16042.96|15922.96|16040.97|15920.97|10
1622401140000|2021-05-30 18:59:00|16040.86|15920.86|16038.81|15918.81|16040.95|15920.95|16038.81|15918.81|10
1622401150000|2021-05-30 18:59:10|16038.48|15918.48|16037.91|15917.91|16038.48|15918.48|16036.83|15916.83|10
1622401160000|2021-05-30 18:59:20|16038.32|15918.32|16035.67|15915.67|16038.32|15918.32|16035.67|15915.67|10
1622401170000|2021-05-30 18:59:30|16035.11|15915.11|16033.66|15913.66|16035.12|15915.12|16033.66|15913.66|10
1622401180000|2021-05-30 18:59:40|16033.61|15913.61|16031.03|15911.03|16033.61|15913.61|16031.03|15911.03|10
1622401190000|2021-05-30 18:59:50|16031.62|15911.62|16034.48|15914.48|16034.48|15914.48|16031.58|15911.58|9
1622401200000|2021-05-30 19:00:00|16034.62|15914.62|16042.2|15922.2|16042.2|15922.2|16034.62|15914.62|9
1622401210000|2021-05-30 19:00:10|16043.21|15923.21|16045.99|15925.99|16045.99|15925.99|16043.21|15923.21|10
1622401220000|2021-05-30 19:00:20|16046.44|15926.44|16052.21|15932.21|16052.21|15932.21|16046.44|15926.44|10
1622401230000|2021-05-30 19:00:30|16052.37|15932.37|16055.42|15935.42|16057.33|15937.33|16052.37|15932.37|10
1622401240000|2021-05-30 19:00:40|16055.55|15935.55|16053.27|15933.27|16055.65|15935.65|16052.78|15932.78|10
1622401250000|2021-05-30 19:00:50|16053.18|15933.18|16051.33|15931.33|16053.18|15933.18|16050.81|15930.81|10
1622401260000|2021-05-30 19:01:00|16050.78|15930.78|16045.51|15925.51|16050.78|15930.78|16045.51|15925.51|10
1622401270000|2021-05-30 19:01:10|16044.52|15924.52|16041.39|15921.39|16044.74|15924.74|16041.39|15921.39|10
1622401280000|2021-05-30 19:01:20|16040.15|15920.15|16033.9|15913.9|16040.15|15920.15|16033.58|15913.58|10
1622401290000|2021-05-30 19:01:30|16033.62|15913.62|16033.49|15913.49|16033.72|15913.72|16032.79|15912.79|6
1622401300000|2021-05-30 19:01:40|16033.18|15913.18|16031.36|15911.36|16033.38|15913.38|16031.36|15911.36|10
1622401310000|2021-05-30 19:01:50|16031.51|15911.51|16029.89|15909.89|16031.51|15911.51|16029.36|15909.36|10
1622401320000|2021-05-30 19:02:00|16030.09|15910.09|16032.58|15912.58|16032.86|15912.86|16030.09|15910.09|10
1622401330000|2021-05-30 19:02:10|16032.45|15912.45|16034.8|15914.8|16034.8|15914.8|16032.21|15912.21|10
1622401340000|2021-05-30 19:02:20|16034.82|15914.82|16035.04|15915.04|16036.56|15916.56|16034.14|15914.14|10
1622401350000|2021-05-30 19:02:30|16035.47|15915.47|16035.46|15915.46|16036.89|15916.89|16035.44|15915.44|10
1622401360000|2021-05-30 19:02:40|16035.55|15915.55|16031.77|15911.77|16035.55|15915.55|16031.69|15911.69|10
1622401370000|2021-05-30 19:02:50|16031|15911|16031.07|15911.07|16031.07|15911.07|16028.62|15908.62|10
1622401380000|2021-05-30 19:03:00|16030.97|15910.97|16036.88|15916.88|16036.88|15916.88|16030.97|15910.97|10
1622401390000|2021-05-30 19:03:10|16037.14|15917.14|16036.52|15916.52|16037.24|15917.24|16036.52|15916.52|10
1622401400000|2021-05-30 19:03:20|16036.17|15916.17|16036.45|15916.45|16036.45|15916.45|16035.35|15915.35|10
1622401410000|2021-05-30 19:03:30|16036.16|15916.16|16039.12|15919.12|16039.45|15919.45|16036.16|15916.16|10
1622401420000|2021-05-30 19:03:40|16039.23|15919.23|16038.73|15918.73|16039.5|15919.5|16038.73|15918.73|10
1622401430000|2021-05-30 19:03:50|16039.05|15919.05|16036.5|15916.5|16039.05|15919.05|16036.27|15916.27|8
1622401440000|2021-05-30 19:04:00|16036.47|15916.47|16035.85|15915.85|16037.12|15917.12|16035.85|15915.85|10
1622401450000|2021-05-30 19:04:10|16036.23|15916.23|16037.38|15917.38|16038.31|15918.31|16036.23|15916.23|9
1622401460000|2021-05-30 19:04:20|16038.1|15918.1|16036.55|15916.55|16038.71|15918.71|16036.55|15916.55|10
1622401470000|2021-05-30 19:04:30|16036.9|15916.9|16036.22|15916.22|16036.9|15916.9|16035.21|15915.21|9
1622401480000|2021-05-30 19:04:40|16036.29|15916.29|16037.59|15917.59|16037.59|15917.59|16036.29|15916.29|9
1622401490000|2021-05-30 19:04:50|16037.64|15917.64|16037.32|15917.32|16038.23|15918.23|16037.32|15917.32|10
1622401500000|2021-05-30 19:05:00|16037.23|15917.23|16038.49|15918.49|16038.64|15918.64|16037.23|15917.23|9
1622401510000|2021-05-30 19:05:10|16038.43|15918.43|16039.04|15919.04|16039.16|15919.16|16037.82|15917.82|10
1622401520000|2021-05-30 19:05:20|16038.68|15918.68|16038.76|15918.76|16039.29|15919.29|16038.51|15918.51|10
1622401530000|2021-05-30 19:05:30|16039.32|15919.32|16037.68|15917.68|16039.4|15919.4|16037.59|15917.59|9
1622401540000|2021-05-30 19:05:40|16037.32|15917.32|16034.44|15914.44|16037.32|15917.32|16034.44|15914.44|10
1622401550000|2021-05-30 19:05:50|16032.89|15912.89|16032.33|15912.33|16033.05|15913.05|16032.33|15912.33|10
1622401560000|2021-05-30 19:06:00|16032.19|15912.19|16032.22|15912.22|16032.22|15912.22|16031.48|15911.48|10
1622401570000|2021-05-30 19:06:10|16031.26|15911.26|16032.17|15912.17|16032.71|15912.71|16031.26|15911.26|9
1622401580000|2021-05-30 19:06:20|16031.24|15911.24|16031.62|15911.62|16031.62|15911.62|16028.02|15908.02|10
1622401590000|2021-05-30 19:06:30|16032.12|15912.12|16029.57|15909.57|16032.12|15912.12|16029.57|15909.57|10
1622401600000|2021-05-30 19:06:40|16029.43|15909.43|16029.88|15909.88|16029.88|15909.88|16028.36|15908.36|10
1622401610000|2021-05-30 19:06:50|16029.79|15909.79|16030.35|15910.35|16030.35|15910.35|16029.21|15909.21|10
1622401620000|2021-05-30 19:07:00|16030.4|15910.4|16032.07|15912.07|16032.16|15912.16|16029.69|15909.69|10
1622401630000|2021-05-30 19:07:10|16032.41|15912.41|16033.43|15913.43|16033.43|15913.43|16032.31|15912.31|10
1622401640000|2021-05-30 19:07:20|16034.31|15914.31|16035.18|15915.18|16035.39|15915.39|16034.31|15914.31|9
1622401650000|2021-05-30 19:07:30|16035.13|15915.13|16039.27|15919.27|16039.27|15919.27|16034.59|15914.59|10
1622401660000|2021-05-30 19:07:40|16040.29|15920.29|16042.81|15922.81|16042.81|15922.81|16040.29|15920.29|10
1622401670000|2021-05-30 19:07:50|16043.29|15923.29|16042.09|15922.09|16043.65|15923.65|16041.98|15921.98|10
1622401680000|2021-05-30 19:08:00|16041.65|15921.65|16038.24|15918.24|16041.65|15921.65|16038.24|15918.24|10
1622401690000|2021-05-30 19:08:10|16036.06|15916.06|16034.22|15914.22|16036.96|15916.96|16034.22|15914.22|10
1622401700000|2021-05-30 19:08:20|16034.12|15914.12|16033.29|15913.29|16034.49|15914.49|16033.16|15913.16|10
1622401710000|2021-05-30 19:08:30|16032.79|15912.79|16032.08|15912.08|16032.94|15912.94|16031.93|15911.93|9
1622401720000|2021-05-30 19:08:40|16029.9|15909.9|16027.37|15907.37|16029.9|15909.9|16027.37|15907.37|10
1622401730000|2021-05-30 19:08:50|16026.83|15906.83|16024.77|15904.77|16026.83|15906.83|16024.09|15904.09|10
1622401740000|2021-05-30 19:09:00|16024.91|15904.91|16026.9|15906.9|16026.9|15906.9|16024.4|15904.4|9
1622401750000|2021-05-30 19:09:10|16027.95|15907.95|16032.51|15912.51|16032.51|15912.51|16027.95|15907.95|10
1622401760000|2021-05-30 19:09:20|16032.98|15912.98|16034.08|15914.08|16034.29|15914.29|16032.98|15912.98|9
1622401770000|2021-05-30 19:09:30|16033.74|15913.74|16033.86|15913.86|16033.86|15913.86|16032.69|15912.69|10
1622401780000|2021-05-30 19:09:40|16033.69|15913.69|16035.1|15915.1|16035.2|15915.2|16033.69|15913.69|10
1622401790000|2021-05-30 19:09:50|16035.24|15915.24|16034.81|15914.81|16035.24|15915.24|16034.31|15914.31|10
1622401800000|2021-05-30 19:10:00|16035.06|15915.06|16036.65|15916.65|16036.65|15916.65|16035.06|15915.06|10
1622401810000|2021-05-30 19:10:10|16036.6|15916.6|16038.83|15918.83|16038.83|15918.83|16036.6|15916.6|10
1622401820000|2021-05-30 19:10:20|16039.66|15919.66|16040.09|15920.09|16040.61|15920.61|16039.66|15919.66|9
1622401830000|2021-05-30 19:10:30|16039.73|15919.73|16039.67|15919.67|16040.86|15920.86|16039.64|15919.64|9
1622401840000|2021-05-30 19:10:40|16039.59|15919.59|16041.69|15921.69|16041.88|15921.88|16039.59|15919.59|10
1622401850000|2021-05-30 19:10:50|16041.68|15921.68|16041.32|15921.32|16041.75|15921.75|16041.27|15921.27|9
1622401860000|2021-05-30 19:11:00|16041.9|15921.9|16044.61|15924.61|16044.61|15924.61|16041.9|15921.9|10
1622401870000|2021-05-30 19:11:10|16043.7|15923.7|16045.61|15925.61|16045.61|15925.61|16043.35|15923.35|9
1622401880000|2021-05-30 19:11:20|16046.06|15926.06|16045.88|15925.88|16046.12|15926.12|16045.42|15925.42|10
1622401890000|2021-05-30 19:11:30|16045.76|15925.76|16046.92|15926.92|16046.94|15926.94|16045.76|15925.76|10
1622401900000|2021-05-30 19:11:40|16048.22|15928.22|16050.85|15930.85|16050.85|15930.85|16048.22|15928.22|9
1622401910000|2021-05-30 19:11:50|16048.38|15928.38|16048.62|15928.62|16048.62|15928.62|16047.68|15927.68|10
1622401920000|2021-05-30 19:12:00|16048.82|15928.82|16050.62|15930.62|16050.62|15930.62|16048.82|15928.82|10
1622401930000|2021-05-30 19:12:10|16050.3|15930.3|16048.75|15928.75|16050.3|15930.3|16048.75|15928.75|9
1622401940000|2021-05-30 19:12:20|16048.88|15928.88|16048.64|15928.64|16049.93|15929.93|16048.64|15928.64|10
1622401950000|2021-05-30 19:12:30|16049.17|15929.17|16047.2|15927.2|16049.17|15929.17|16047.17|15927.17|10
1622401960000|2021-05-30 19:12:40|16047.38|15927.38|16047.87|15927.87|16047.99|15927.99|16047.38|15927.38|10
1622401970000|2021-05-30 19:12:50|16047.74|15927.74|16046.89|15926.89|16047.74|15927.74|16046.51|15926.51|10
1622401980000|2021-05-30 19:13:00|16046.67|15926.67|16046.44|15926.44|16047.28|15927.28|16046.07|15926.07|10
1622401990000|2021-05-30 19:13:10|16045.85|15925.85|16045.98|15925.98|16046.31|15926.31|16045.85|15925.85|10
1622402000000|2021-05-30 19:13:20|16045.94|15925.94|16048.71|15928.71|16048.71|15928.71|16045.94|15925.94|8
1622402010000|2021-05-30 19:13:30|16049.46|15929.46|16052.95|15932.95|16053.25|15933.25|16049.26|15929.26|10
1622402020000|2021-05-30 19:13:40|16053.12|15933.12|16060.86|15940.86|16061.22|15941.22|16053.12|15933.12|10
1622402030000|2021-05-30 19:13:50|16062.78|15942.78|16066.34|15946.34|16066.34|15946.34|16062.78|15942.78|10
1622402040000|2021-05-30 19:14:00|16066.44|15946.44|16071.91|15951.91|16072.11|15952.11|16066.44|15946.44|10
1622402050000|2021-05-30 19:14:10|16071.92|15951.92|16076.53|15956.53|16076.53|15956.53|16071.55|15951.55|9
1622402060000|2021-05-30 19:14:20|16077.58|15957.58|16080.43|15960.43|16080.43|15960.43|16077.21|15957.21|9
1622402070000|2021-05-30 19:14:30|16080.73|15960.73|16083.57|15963.57|16083.57|15963.57|16080.73|15960.73|10
1622402080000|2021-05-30 19:14:40|16082.76|15962.76|16080.04|15960.04|16082.76|15962.76|16078.87|15958.87|10
1622402090000|2021-05-30 19:14:50|16079.92|15959.92|16076.88|15956.88|16079.92|15959.92|16076.88|15956.88|10
1622402100000|2021-05-30 19:15:00|16076.13|15956.13|16073.35|15953.35|16076.77|15956.77|16073.35|15953.35|10
1622402110000|2021-05-30 19:15:10|16074.09|15954.09|16076.55|15956.55|16076.55|15956.55|16072.67|15952.67|10
1622402120000|2021-05-30 19:15:20|16078.01|15958.01|16077.8|15957.8|16078.7|15958.7|16076.88|15956.88|10
1622402130000|2021-05-30 19:15:30|16077.86|15957.86|16078.9|15958.9|16079.2|15959.2|16077.21|15957.21|10
1622402140000|2021-05-30 19:15:40|16077.67|15957.67|16072.19|15952.19|16077.67|15957.67|16072.19|15952.19|10
1622402150000|2021-05-30 19:15:50|16071.58|15951.58|16065.71|15945.71|16071.58|15951.58|16065.71|15945.71|10
1622402160000|2021-05-30 19:16:00|16065.2|15945.2|16060.73|15940.73|16065.2|15945.2|16060.73|15940.73|10
1622402170000|2021-05-30 19:16:10|16060.18|15940.18|16059.45|15939.45|16060.18|15940.18|16059.17|15939.17|10
1622402180000|2021-05-30 19:16:20|16058.71|15938.71|16056.8|15936.8|16061.16|15941.16|16056.7|15936.7|10
1622402190000|2021-05-30 19:16:30|16056.68|15936.68|16052.98|15932.98|16056.68|15936.68|16052.98|15932.98|10
1622402200000|2021-05-30 19:16:40|16052.69|15932.69|16049.93|15929.93|16052.86|15932.86|16049.93|15929.93|10
1622402210000|2021-05-30 19:16:50|16049.88|15929.88|16049.63|15929.63|16050.42|15930.42|16049.63|15929.63|10
1622402220000|2021-05-30 19:17:00|16049.51|15929.51|16047.35|15927.35|16050.34|15930.34|16047.35|15927.35|9
1622402230000|2021-05-30 19:17:10|16047.22|15927.22|16049.34|15929.34|16049.35|15929.35|16047.02|15927.02|10
1622402240000|2021-05-30 19:17:20|16049.73|15929.73|16049|15929|16050.77|15930.77|16049|15929|10
1622402250000|2021-05-30 19:17:30|16049.85|15929.85|16049.79|15929.79|16049.99|15929.99|16049.07|15929.07|9
1622402260000|2021-05-30 19:17:40|16050.47|15930.47|16049.93|15929.93|16050.79|15930.79|16049.4|15929.4|10
1622402270000|2021-05-30 19:17:50|16049.92|15929.92|16048.94|15928.94|16050.11|15930.11|16048.7|15928.7|10
1622402280000|2021-05-30 19:18:00|16048.81|15928.81|16048.49|15928.49|16049.63|15929.63|16048.26|15928.26|10
1622402290000|2021-05-30 19:18:10|16048.22|15928.22|16045.62|15925.62|16048.22|15928.22|16045.62|15925.62|10
1622402300000|2021-05-30 19:18:20|16045.51|15925.51|16045.36|15925.36|16045.83|15925.83|16045.2|15925.2|10
1622402310000|2021-05-30 19:18:30|16045.58|15925.58|16044.27|15924.27|16045.58|15925.58|16044.27|15924.27|10
1622402320000|2021-05-30 19:18:40|16044.16|15924.16|16041.84|15921.84|16044.35|15924.35|16041.82|15921.82|10
1622402330000|2021-05-30 19:18:50|16041.95|15921.95|16038.2|15918.2|16041.95|15921.95|16038.08|15918.08|10
1622402340000|2021-05-30 19:19:00|16038.02|15918.02|16033.51|15913.51|16038.02|15918.02|16033.31|15913.31|10
1622402350000|2021-05-30 19:19:10|16031.28|15911.28|16029.64|15909.64|16031.28|15911.28|16029.64|15909.64|10
1622402360000|2021-05-30 19:19:20|16028.97|15908.97|16021.56|15901.56|16028.97|15908.97|16021.56|15901.56|10
1622402370000|2021-05-30 19:19:30|16021.03|15901.03|16008.18|15888.18|16021.03|15901.03|16008.18|15888.18|10
1622402380000|2021-05-30 19:19:40|16007.69|15887.69|16000.7|15880.7|16007.69|15887.69|16000.7|15880.7|9
1622402390000|2021-05-30 19:19:50|16000.3|15880.3|16000.14|15880.14|16000.56|15880.56|15999.57|15879.57|9
1622402400000|2021-05-30 19:20:00|16000.44|15880.44|16001.93|15881.93|16001.93|15881.93|15995|15875|10
1622402410000|2021-05-30 19:20:10|16002.12|15882.12|16003.93|15883.93|16004.26|15884.26|16002.12|15882.12|9
1622402420000|2021-05-30 19:20:20|16005.92|15885.92|16009.76|15889.76|16009.76|15889.76|16005.92|15885.92|10
1622402430000|2021-05-30 19:20:30|16011.03|15891.03|16011.11|15891.11|16011.3|15891.3|16009.69|15889.69|10
1622402440000|2021-05-30 19:20:40|16011.37|15891.37|16014.33|15894.33|16014.33|15894.33|16011.37|15891.37|10
1622402450000|2021-05-30 19:20:50|16014.13|15894.13|16011.9|15891.9|16014.43|15894.43|16011.74|15891.74|10
1622402460000|2021-05-30 19:21:00|16012.08|15892.08|16011.29|15891.29|16012.97|15892.97|16011.1|15891.1|10
1622402470000|2021-05-30 19:21:10|16011.16|15891.16|16011.97|15891.97|16011.97|15891.97|16010.72|15890.72|10
1622402480000|2021-05-30 19:21:20|16012.28|15892.28|16014.73|15894.73|16014.73|15894.73|16012.28|15892.28|9
1622402490000|2021-05-30 19:21:30|16015.6|15895.6|16028.12|15908.12|16028.12|15908.12|16015.6|15895.6|10
1622402500000|2021-05-30 19:21:40|16028.62|15908.62|16030.51|15910.51|16030.56|15910.56|16028.35|15908.35|10
1622402510000|2021-05-30 19:21:50|16030.99|15910.99|16031.3|15911.3|16033.52|15913.52|16030.99|15910.99|10
1622402520000|2021-05-30 19:22:00|16031.25|15911.25|16026.55|15906.55|16031.25|15911.25|16026.55|15906.55|9
1622402530000|2021-05-30 19:22:10|16025.72|15905.72|16024.22|15904.22|16025.72|15905.72|16023.69|15903.69|10
1622402540000|2021-05-30 19:22:20|16024.54|15904.54|16020.79|15900.79|16024.54|15904.54|16020.79|15900.79|9
1622402550000|2021-05-30 19:22:30|16020.67|15900.67|16018.81|15898.81|16020.78|15900.78|16018.81|15898.81|10
1622402560000|2021-05-30 19:22:40|16019.12|15899.12|16020.15|15900.15|16020.15|15900.15|16019.12|15899.12|9
1622402570000|2021-05-30 19:22:50|16020.59|15900.59|16021.83|15901.83|16021.83|15901.83|16020.59|15900.59|9
1622402580000|2021-05-30 19:23:00|16022.25|15902.25|16023.88|15903.88|16023.89|15903.89|16022.25|15902.25|9
1622402590000|2021-05-30 19:23:10|16023.77|15903.77|16026.53|15906.53|16026.53|15906.53|16023.77|15903.77|10
1622402600000|2021-05-30 19:23:20|16026.43|15906.43|16026.29|15906.29|16026.62|15906.62|16026.18|15906.18|10
1622402610000|2021-05-30 19:23:30|16026.08|15906.08|16027.79|15907.79|16027.79|15907.79|16026.08|15906.08|10
1622402620000|2021-05-30 19:23:40|16027.59|15907.59|16028.83|15908.83|16029.25|15909.25|16027.59|15907.59|10
1622402630000|2021-05-30 19:23:50|16029.45|15909.45|16031.81|15911.81|16031.81|15911.81|16029.45|15909.45|10
1622402640000|2021-05-30 19:24:00|16031.73|15911.73|16033.07|15913.07|16033.19|15913.19|16031.73|15911.73|10
1622402650000|2021-05-30 19:24:10|16032.82|15912.82|16034.77|15914.77|16034.77|15914.77|16032.82|15912.82|9
1622402660000|2021-05-30 19:24:20|16034.58|15914.58|16030.48|15910.48|16034.58|15914.58|16030.48|15910.48|9
1622402670000|2021-05-30 19:24:30|16029.75|15909.75|16028.17|15908.17|16029.75|15909.75|16027.1|15907.1|10
1622402680000|2021-05-30 19:24:40|16027.72|15907.72|16026.89|15906.89|16027.89|15907.89|16026.89|15906.89|10
1622402690000|2021-05-30 19:24:50|16026.7|15906.7|16026.06|15906.06|16026.98|15906.98|16025.6|15905.6|10
1622402700000|2021-05-30 19:25:00|16025.38|15905.38|16023.47|15903.47|16025.72|15905.72|16023.47|15903.47|10
1622402710000|2021-05-30 19:25:10|16023.26|15903.26|16022.35|15902.35|16023.89|15903.89|16021.86|15901.86|10
1622402720000|2021-05-30 19:25:20|16022.29|15902.29|16027.37|15907.37|16027.37|15907.37|16022.29|15902.29|10
1622402730000|2021-05-30 19:25:30|16028.08|15908.08|16033.86|15913.86|16033.86|15913.86|16027.76|15907.76|10
1622402740000|2021-05-30 19:25:40|16034.1|15914.1|16037.98|15917.98|16038.04|15918.04|16034.1|15914.1|10
1622402750000|2021-05-30 19:25:50|16038.6|15918.6|16044.05|15924.05|16044.05|15924.05|16038.6|15918.6|9
1622402760000|2021-05-30 19:26:00|16044.07|15924.07|16043.8|15923.8|16046.25|15926.25|16043.8|15923.8|10
1622402770000|2021-05-30 19:26:10|16043.57|15923.57|16045.66|15925.66|16045.87|15925.87|16043.57|15923.57|10
1622402780000|2021-05-30 19:26:20|16046.05|15926.05|16047.45|15927.45|16047.8|15927.8|16046.05|15926.05|10
1622402790000|2021-05-30 19:26:30|16046.62|15926.62|16047.79|15927.79|16047.79|15927.79|16046.22|15926.22|10
1622402800000|2021-05-30 19:26:40|16047.45|15927.45|16049.78|15929.78|16049.81|15929.81|16047.45|15927.45|10
1622402810000|2021-05-30 19:26:50|16049.95|15929.95|16050.97|15930.97|16053.19|15933.19|16049.95|15929.95|9
1622402820000|2021-05-30 19:27:00|16050.69|15930.69|16050.66|15930.66|16051.18|15931.18|16049.76|15929.76|10
1622402830000|2021-05-30 19:27:10|16050.8|15930.8|16050.72|15930.72|16051.71|15931.71|16050.29|15930.29|9
1622402840000|2021-05-30 19:27:20|16050.12|15930.12|16046.15|15926.15|16050.12|15930.12|16046.13|15926.13|10
1622402850000|2021-05-30 19:27:30|16046.18|15926.18|16047.66|15927.66|16047.66|15927.66|16046.06|15926.06|10
1622402860000|2021-05-30 19:27:40|16046.52|15926.52|16043.88|15923.88|16046.52|15926.52|16043.82|15923.82|10
1622402870000|2021-05-30 19:27:50|16043.72|15923.72|16039.02|15919.02|16043.72|15923.72|16039.02|15919.02|10
1622402880000|2021-05-30 19:28:00|16037.97|15917.97|16035.29|15915.29|16037.97|15917.97|16035.29|15915.29|9
1622402890000|2021-05-30 19:28:10|16034.24|15914.24|16027.34|15907.34|16034.24|15914.24|16027.34|15907.34|10
1622402900000|2021-05-30 19:28:20|16026.46|15906.46|16021.11|15901.11|16026.53|15906.53|16019.71|15899.71|10
1622402910000|2021-05-30 19:28:30|16020.04|15900.04|16025.14|15905.14|16025.71|15905.71|16020.04|15900.04|10
1622402920000|2021-05-30 19:28:40|16025.07|15905.07|16028.81|15908.81|16028.84|15908.84|16025.07|15905.07|10
1622402930000|2021-05-30 19:28:50|16029.83|15909.83|16035.59|15915.59|16035.59|15915.59|16029.83|15909.83|10
1622402940000|2021-05-30 19:29:00|16035.45|15915.45|16037.64|15917.64|16037.77|15917.77|16035.45|15915.45|9
1622402950000|2021-05-30 19:29:10|16038.23|15918.23|16042.93|15922.93|16042.93|15922.93|16038.23|15918.23|9
1622402960000|2021-05-30 19:29:20|16044|15924|16045.39|15925.39|16045.99|15925.99|16044|15924|10
1622402970000|2021-05-30 19:29:30|16046.79|15926.79|16043|15923|16046.79|15926.79|16043|15923|10
1622402980000|2021-05-30 19:29:40|16042.99|15922.99|16043.09|15923.09|16043.92|15923.92|16042.11|15922.11|10
1622402990000|2021-05-30 19:29:50|16043.38|15923.38|16049.29|15929.29|16049.29|15929.29|16043.38|15923.38|10
1622403000000|2021-05-30 19:30:00|16049.6|15929.6|16051.64|15931.64|16051.64|15931.64|16049.6|15929.6|10
1622403010000|2021-05-30 19:30:10|16052.86|15932.86|16054.05|15934.05|16054.07|15934.07|16052.64|15932.64|10
1622403020000|2021-05-30 19:30:20|16054.4|15934.4|16055.4|15935.4|16055.5|15935.5|16054.4|15934.4|9
1622403030000|2021-05-30 19:30:30|16055.78|15935.78|16059.25|15939.25|16059.89|15939.89|16055.78|15935.78|10
1622403040000|2021-05-30 19:30:40|16059.81|15939.81|16057.25|15937.25|16059.81|15939.81|16057.25|15937.25|10
1622403050000|2021-05-30 19:30:50|16056.62|15936.62|16048.95|15928.95|16056.62|15936.62|16048.95|15928.95|10
1622403060000|2021-05-30 19:31:00|16047.61|15927.61|16034.87|15914.87|16047.61|15927.61|16034.87|15914.87|9
1622403070000|2021-05-30 19:31:10|16031.72|15911.72|16024.82|15904.82|16031.72|15911.72|16024.68|15904.68|10
1622403080000|2021-05-30 19:31:20|16026.38|15906.38|16025.5|15905.5|16026.38|15906.38|16024.39|15904.39|10
1622403090000|2021-05-30 19:31:30|16021.96|15901.96|16022.74|15902.74|16022.93|15902.93|16021.93|15901.93|10
1622403100000|2021-05-30 19:31:40|16022.71|15902.71|16019.94|15899.94|16022.71|15902.71|16019.94|15899.94|10
1622403110000|2021-05-30 19:31:50|16019.56|15899.56|16015.23|15895.23|16019.56|15899.56|16014.84|15894.84|10
1622403120000|2021-05-30 19:32:00|16015.12|15895.12|16013.63|15893.63|16015.31|15895.31|16013.63|15893.63|10
1622403130000|2021-05-30 19:32:10|16012.72|15892.72|16013.32|15893.32|16013.43|15893.43|16012.17|15892.17|9
1622403140000|2021-05-30 19:32:20|16013.59|15893.59|16019.93|15899.93|16019.93|15899.93|16013.59|15893.59|10
1622403150000|2021-05-30 19:32:30|16019.32|15899.32|16023.23|15903.23|16023.23|15903.23|16019.32|15899.32|10
1622403160000|2021-05-30 19:32:40|16023.2|15903.2|16031.09|15911.09|16031.09|15911.09|16023.2|15903.2|10
1622403170000|2021-05-30 19:32:50|16030.81|15910.81|16029.4|15909.4|16030.9|15910.9|16029.4|15909.4|10
1622403180000|2021-05-30 19:33:00|16029.26|15909.26|16028.28|15908.28|16029.32|15909.32|16027.87|15907.87|10
1622403190000|2021-05-30 19:33:10|16028.95|15908.95|16030.5|15910.5|16030.51|15910.51|16028.87|15908.87|10
1622403200000|2021-05-30 19:33:20|16030.33|15910.33|16029.42|15909.42|16030.55|15910.55|16029.42|15909.42|10
1622403210000|2021-05-30 19:33:30|16028.75|15908.75|16025.52|15905.52|16028.84|15908.84|16025.52|15905.52|10
1622403220000|2021-05-30 19:33:40|16024.23|15904.23|16021.27|15901.27|16025.02|15905.02|16021.27|15901.27|10
1622403230000|2021-05-30 19:33:50|16021.32|15901.32|16021.23|15901.23|16021.44|15901.44|16019.94|15899.94|10
1622403240000|2021-05-30 19:34:00|16021.3|15901.3|16019.41|15899.41|16021.3|15901.3|16019.41|15899.41|10
1622403250000|2021-05-30 19:34:10|16019.56|15899.56|16013.25|15893.25|16019.56|15899.56|16013.25|15893.25|10
1622403260000|2021-05-30 19:34:20|16012.15|15892.15|16000.95|15880.95|16012.15|15892.15|16000.95|15880.95|10
1622403270000|2021-05-30 19:34:30|16000.3|15880.3|15999.69|15879.69|16000.3|15880.3|15999.39|15879.39|10
1622403280000|2021-05-30 19:34:40|15997.28|15877.28|15984.73|15864.73|15997.28|15877.28|15984.73|15864.73|10
1622403290000|2021-05-30 19:34:50|15984.18|15864.18|15976.2|15856.2|15984.18|15864.18|15976.2|15856.2|10
1622403300000|2021-05-30 19:35:00|15975.64|15855.64|15977.81|15857.81|15977.81|15857.81|15974.86|15854.86|10
1622403310000|2021-05-30 19:35:10|15978.51|15858.51|15979.59|15859.59|15979.59|15859.59|15977.22|15857.22|10
1622403320000|2021-05-30 19:35:20|15980.18|15860.18|15983.98|15863.98|15983.98|15863.98|15980.06|15860.06|10
1622403330000|2021-05-30 19:35:30|15984.12|15864.12|15983.03|15863.03|15984.12|15864.12|15983|15863|10
1622403340000|2021-05-30 19:35:40|15983.91|15863.91|15989.4|15869.4|15989.4|15869.4|15983.91|15863.91|10
1622403350000|2021-05-30 19:35:50|15990.25|15870.25|15992.7|15872.7|15992.7|15872.7|15990.25|15870.25|10
1622403360000|2021-05-30 19:36:00|15992.99|15872.99|15994.35|15874.35|15994.92|15874.92|15992.61|15872.61|10
1622403370000|2021-05-30 19:36:10|15995.14|15875.14|15997.2|15877.2|15997.2|15877.2|15995.14|15875.14|10
1622403380000|2021-05-30 19:36:20|15997.85|15877.85|16000.02|15880.02|16000.49|15880.49|15997.85|15877.85|10
1622403390000|2021-05-30 19:36:30|15999.75|15879.75|15997.32|15877.32|15999.75|15879.75|15997.32|15877.32|10
1622403400000|2021-05-30 19:36:40|15998.12|15878.12|16000.74|15880.74|16001|15881|15998.12|15878.12|10
1622403410000|2021-05-30 19:36:50|16001.97|15881.97|16002.67|15882.67|16003.3|15883.3|16001.97|15881.97|10
1622403420000|2021-05-30 19:37:00|16002.73|15882.73|16002.27|15882.27|16002.94|15882.94|16001.87|15881.87|10
1622403430000|2021-05-30 19:37:10|16001.6|15881.6|16008.83|15888.83|16008.83|15888.83|16001.1|15881.1|10
1622403440000|2021-05-30 19:37:20|16009.06|15889.06|16010.3|15890.3|16010.96|15890.96|16009.06|15889.06|10
1622403450000|2021-05-30 19:37:30|16010.07|15890.07|16010.38|15890.38|16010.73|15890.73|16009.86|15889.86|10
1622403460000|2021-05-30 19:37:40|16009.93|15889.93|16011.23|15891.23|16011.23|15891.23|16009.87|15889.87|10
1622403470000|2021-05-30 19:37:50|16010.81|15890.81|16010.14|15890.14|16010.81|15890.81|16009.38|15889.38|10
1622403480000|2021-05-30 19:38:00|16010.06|15890.06|16011.16|15891.16|16011.16|15891.16|16010.06|15890.06|9
1622403490000|2021-05-30 19:38:10|16011.68|15891.68|16013.18|15893.18|16013.18|15893.18|16011.68|15891.68|10
1622403500000|2021-05-30 19:38:20|16013.13|15893.13|16015.58|15895.58|16015.6|15895.6|16013.13|15893.13|10
1622403510000|2021-05-30 19:38:30|16015.94|15895.94|16016.05|15896.05|16016.73|15896.73|16015.32|15895.32|10
1622403520000|2021-05-30 19:38:40|16016.3|15896.3|16017.6|15897.6|16017.6|15897.6|16016.3|15896.3|10
1622403530000|2021-05-30 19:38:50|16018.11|15898.11|16019.16|15899.16|16019.23|15899.23|16018.11|15898.11|10
1622403540000|2021-05-30 19:39:00|16019.29|15899.29|16020.34|15900.34|16020.34|15900.34|16019.2|15899.2|10
1622403550000|2021-05-30 19:39:10|16021.41|15901.41|16021.87|15901.87|16022.86|15902.86|16021.41|15901.41|10
1622403560000|2021-05-30 19:39:20|16021.94|15901.94|16024.44|15904.44|16025.26|15905.26|16021.52|15901.52|10
1622403570000|2021-05-30 19:39:30|16024.33|15904.33|16021.87|15901.87|16024.33|15904.33|16021.85|15901.85|10
1622403580000|2021-05-30 19:39:40|16021.92|15901.92|16021.94|15901.94|16022.56|15902.56|16021.8|15901.8|10
1622403590000|2021-05-30 19:39:50|16021.81|15901.81|16024.53|15904.53|16024.53|15904.53|16021.81|15901.81|9
1622403600000|2021-05-30 19:40:00|16024.76|15904.76|16028.5|15908.5|16028.5|15908.5|16024.61|15904.61|10
1622403610000|2021-05-30 19:40:10|16028.66|15908.66|16027.98|15907.98|16029.26|15909.26|16027.97|15907.97|10
1622403620000|2021-05-30 19:40:20|16028|15908|16027.2|15907.2|16028|15908|16027.2|15907.2|9
1622403630000|2021-05-30 19:40:30|16026.86|15906.86|16040.25|15920.25|16040.25|15920.25|16025.86|15905.86|10
1622403640000|2021-05-30 19:40:40|16040.27|15920.27|16040.47|15920.47|16041.01|15921.01|16040.24|15920.24|10
1622403650000|2021-05-30 19:40:50|16040.4|15920.4|16039.7|15919.7|16040.4|15920.4|16038.39|15918.39|10
1622403660000|2021-05-30 19:41:00|16039.46|15919.46|16041.46|15921.46|16041.46|15921.46|16038.6|15918.6|10
1622403670000|2021-05-30 19:41:10|16040.82|15920.82|16038.48|15918.48|16040.82|15920.82|16038.48|15918.48|10
1622403680000|2021-05-30 19:41:20|16038.62|15918.62|16037.96|15917.96|16039.01|15919.01|16037.22|15917.22|10
1622403690000|2021-05-30 19:41:30|16037.9|15917.9|16038.17|15918.17|16038.17|15918.17|16037.39|15917.39|8
1622403700000|2021-05-30 19:41:40|16039.04|15919.04|16040.33|15920.33|16040.57|15920.57|16038.66|15918.66|10
1622403710000|2021-05-30 19:41:50|16041.91|15921.91|16040.74|15920.74|16041.94|15921.94|16040.74|15920.74|10
1622403720000|2021-05-30 19:42:00|16041.18|15921.18|16041.61|15921.61|16041.86|15921.86|16041.16|15921.16|10
1622403730000|2021-05-30 19:42:10|16041.68|15921.68|16039.1|15919.1|16041.68|15921.68|16039.1|15919.1|10
1622403740000|2021-05-30 19:42:20|16039.13|15919.13|16035.23|15915.23|16039.13|15919.13|16035.23|15915.23|10
1622403750000|2021-05-30 19:42:30|16035.25|15915.25|16032.64|15912.64|16035.25|15915.25|16031.93|15911.93|9
1622403760000|2021-05-30 19:42:40|16033|15913|16034.5|15914.5|16034.63|15914.63|16033|15913|10
1622403770000|2021-05-30 19:42:50|16034.59|15914.59|16037.2|15917.2|16037.43|15917.43|16034.59|15914.59|10
1622403780000|2021-05-30 19:43:00|16036.8|15916.8|16037.84|15917.84|16038.18|15918.18|16036.8|15916.8|10
1622403790000|2021-05-30 19:43:10|16038.16|15918.16|16040.35|15920.35|16040.35|15920.35|16038.15|15918.15|10
1622403800000|2021-05-30 19:43:20|16040.47|15920.47|16041.49|15921.49|16041.49|15921.49|16040.47|15920.47|10
1622403810000|2021-05-30 19:43:30|16042.16|15922.16|16042.18|15922.18|16042.52|15922.52|16041.01|15921.01|9
1622403820000|2021-05-30 19:43:40|16042.49|15922.49|16043.69|15923.69|16043.82|15923.82|16042.49|15922.49|10
1622403830000|2021-05-30 19:43:50|16043.5|15923.5|16048.39|15928.39|16048.39|15928.39|16043.5|15923.5|10
1622403840000|2021-05-30 19:44:00|16049.08|15929.08|16047.71|15927.71|16049.54|15929.54|16047.71|15927.71|10
1622403850000|2021-05-30 19:44:10|16046.92|15926.92|16046.06|15926.06|16047.37|15927.37|16045.35|15925.35|10
1622403860000|2021-05-30 19:44:20|16046.2|15926.2|16047.63|15927.63|16047.7|15927.7|16046.05|15926.05|9
1622403870000|2021-05-30 19:44:30|16047.51|15927.51|16045.05|15925.05|16047.51|15927.51|16044.46|15924.46|9
1622403880000|2021-05-30 19:44:40|16045.23|15925.23|16046.21|15926.21|16046.21|15926.21|16045.08|15925.08|10
1622403890000|2021-05-30 19:44:50|16046.25|15926.25|16046.15|15926.15|16047.38|15927.38|16046.15|15926.15|10
1622403900000|2021-05-30 19:45:00|16045.62|15925.62|16041.46|15921.46|16045.62|15925.62|16041.46|15921.46|10
1622403910000|2021-05-30 19:45:10|16042.17|15922.17|16044.47|15924.47|16044.47|15924.47|16042.17|15922.17|10
1622403920000|2021-05-30 19:45:20|16044.6|15924.6|16043.94|15923.94|16044.6|15924.6|16042.6|15922.6|10
1622403930000|2021-05-30 19:45:30|16044.54|15924.54|16043.16|15923.16|16044.54|15924.54|16042.47|15922.47|10
1622403940000|2021-05-30 19:45:40|16043.11|15923.11|16044.07|15924.07|16044.62|15924.62|16043.11|15923.11|10
1622403950000|2021-05-30 19:45:50|16044.91|15924.91|16047.14|15927.14|16047.14|15927.14|16044.81|15924.81|10
1622403960000|2021-05-30 19:46:00|16047.25|15927.25|16046.09|15926.09|16047.25|15927.25|16045.76|15925.76|10
1622403970000|2021-05-30 19:46:10|16045.85|15925.85|16044.6|15924.6|16046.14|15926.14|16044.24|15924.24|10
1622403980000|2021-05-30 19:46:20|16044.77|15924.77|16043.16|15923.16|16045.06|15925.06|16042.97|15922.97|9
1622403990000|2021-05-30 19:46:30|16042.48|15922.48|16040.55|15920.55|16042.48|15922.48|16040.12|15920.12|10
1622404000000|2021-05-30 19:46:40|16041.06|15921.06|16040.75|15920.75|16041.33|15921.33|16040.64|15920.64|10
1622404010000|2021-05-30 19:46:50|16039.98|15919.98|16040.08|15920.08|16040.17|15920.17|16039.14|15919.14|10
1622404020000|2021-05-30 19:47:00|16039.92|15919.92|16036.03|15916.03|16039.92|15919.92|16036.03|15916.03|10
1622404030000|2021-05-30 19:47:10|16035.89|15915.89|16032.65|15912.65|16035.89|15915.89|16032.64|15912.64|10
1622404040000|2021-05-30 19:47:20|16031.15|15911.15|16024.05|15904.05|16031.15|15911.15|16024.05|15904.05|10
1622404050000|2021-05-30 19:47:30|16024.27|15904.27|16018.61|15898.61|16024.3|15904.3|16018.61|15898.61|10
1622404060000|2021-05-30 19:47:40|16018.48|15898.48|16018.16|15898.16|16019.07|15899.07|16018.16|15898.16|9
1622404070000|2021-05-30 19:47:50|16018.47|15898.47|16013.15|15893.15|16018.47|15898.47|16013.15|15893.15|10
1622404080000|2021-05-30 19:48:00|16012.99|15892.99|16010.37|15890.37|16012.99|15892.99|16010.25|15890.25|10
1622404090000|2021-05-30 19:48:10|16010.2|15890.2|16006.46|15886.46|16010.2|15890.2|16006.46|15886.46|10
1622404100000|2021-05-30 19:48:20|16006.76|15886.76|16002.7|15882.7|16007.01|15887.01|16002.7|15882.7|10
1622404110000|2021-05-30 19:48:30|16001.26|15881.26|16000.03|15880.03|16001.26|15881.26|15999.02|15879.02|10
1622404120000|2021-05-30 19:48:40|15999.61|15879.61|16003.77|15883.77|16003.88|15883.88|15999.18|15879.18|10
1622404130000|2021-05-30 19:48:50|16003.01|15883.01|15999.78|15879.78|16003.01|15883.01|15999.4|15879.4|9
1622404140000|2021-05-30 19:49:00|16000.13|15880.13|16003.13|15883.13|16003.13|15883.13|16000.13|15880.13|10
1622404150000|2021-05-30 19:49:10|16003.35|15883.35|16008.33|15888.33|16008.33|15888.33|16003.35|15883.35|10
1622404160000|2021-05-30 19:49:20|16008.5|15888.5|16017.32|15897.32|16017.32|15897.32|16008.5|15888.5|10
1622404170000|2021-05-30 19:49:30|16016.14|15896.14|16016.64|15896.64|16016.64|15896.64|16015.21|15895.21|10
1622404180000|2021-05-30 19:49:40|16017.07|15897.07|16021.69|15901.69|16021.82|15901.82|16017.07|15897.07|10
1622404190000|2021-05-30 19:49:50|16022.06|15902.06|16023.16|15903.16|16023.16|15903.16|16021.53|15901.53|9
1622404200000|2021-05-30 19:50:00|16023.53|15903.53|16021.43|15901.43|16023.53|15903.53|16021.43|15901.43|10
1622404210000|2021-05-30 19:50:10|16021.28|15901.28|16021.4|15901.4|16023.39|15903.39|16021.28|15901.28|9
1622404220000|2021-05-30 19:50:20|16020.93|15900.93|16017.99|15897.99|16020.93|15900.93|16017.99|15897.99|8
1622404230000|2021-05-30 19:50:30|16018.86|15898.86|16015.37|15895.37|16018.86|15898.86|16015.2|15895.2|10
1622404240000|2021-05-30 19:50:40|16015.28|15895.28|16013.16|15893.16|16015.28|15895.28|16012.38|15892.38|10
1622404250000|2021-05-30 19:50:50|16013.09|15893.09|16008.01|15888.01|16013.09|15893.09|16007.95|15887.95|10
1622404260000|2021-05-30 19:51:00|16007.96|15887.96|16002.98|15882.98|16007.96|15887.96|16002.98|15882.98|10
1622404270000|2021-05-30 19:51:10|16002.93|15882.93|16000.53|15880.53|16002.93|15882.93|16000.53|15880.53|10
1622404280000|2021-05-30 19:51:20|16000.1|15880.1|15999.24|15879.24|16000.51|15880.51|15998.93|15878.93|10
1622404290000|2021-05-30 19:51:30|15999.12|15879.12|15998.78|15878.78|15999.12|15879.12|15998.28|15878.28|10
1622404300000|2021-05-30 19:51:40|15999.92|15879.92|16002.74|15882.74|16002.74|15882.74|15999.92|15879.92|10
1622404310000|2021-05-30 19:51:50|16002.73|15882.73|16003.48|15883.48|16005.15|15885.15|16002.73|15882.73|10
1622404320000|2021-05-30 19:52:00|16003.41|15883.41|16002.41|15882.41|16003.61|15883.61|16001.97|15881.97|10
1622404330000|2021-05-30 19:52:10|16002.49|15882.49|15997.67|15877.67|16002.59|15882.59|15997.67|15877.67|10
1622404340000|2021-05-30 19:52:20|15997.01|15877.01|15991.14|15871.14|15997.01|15877.01|15991.14|15871.14|10
1622404350000|2021-05-30 19:52:30|15991.03|15871.03|15987.3|15867.3|15991.03|15871.03|15987.3|15867.3|10
1622404360000|2021-05-30 19:52:40|15987.63|15867.63|15984.97|15864.97|15987.63|15867.63|15984.94|15864.94|10
1622404370000|2021-05-30 19:52:50|15985.3|15865.3|15979.33|15859.33|15985.3|15865.3|15979.33|15859.33|10
1622404380000|2021-05-30 19:53:00|15979.74|15859.74|15975.9|15855.9|15979.74|15859.74|15975.9|15855.9|10
1622404390000|2021-05-30 19:53:10|15975.71|15855.71|15971.08|15851.08|15976.08|15856.08|15971.08|15851.08|10
1622404400000|2021-05-30 19:53:20|15971.2|15851.2|15971.94|15851.94|15972.42|15852.42|15971.12|15851.12|10
1622404410000|2021-05-30 19:53:30|15972.06|15852.06|15972.21|15852.21|15972.21|15852.21|15970.91|15850.91|9
1622404420000|2021-05-30 19:53:40|15972.1|15852.1|15974.16|15854.16|15974.16|15854.16|15972.03|15852.03|10
1622404430000|2021-05-30 19:53:50|15973.71|15853.71|15972.89|15852.89|15973.85|15853.85|15972.17|15852.17|10
1622404440000|2021-05-30 19:54:00|15972.97|15852.97|15973.11|15853.11|15975.11|15855.11|15972.86|15852.86|10
1622404450000|2021-05-30 19:54:10|15973.44|15853.44|15974.53|15854.53|15974.53|15854.53|15972.82|15852.82|10
1622404460000|2021-05-30 19:54:20|15974.82|15854.82|15972.83|15852.83|15974.82|15854.82|15972.61|15852.61|10
1622404470000|2021-05-30 19:54:30|15972.21|15852.21|15969.15|15849.15|15972.21|15852.21|15969.11|15849.11|10
1622404480000|2021-05-30 19:54:40|15969.27|15849.27|15968.7|15848.7|15970.01|15850.01|15968.7|15848.7|9
1622404490000|2021-05-30 19:54:50|15968.68|15848.68|15967.33|15847.33|15968.86|15848.86|15967.02|15847.02|10
1622404500000|2021-05-30 19:55:00|15967.2|15847.2|15968.47|15848.47|15968.74|15848.74|15967.2|15847.2|10
1622404510000|2021-05-30 19:55:10|15968.84|15848.84|15975.79|15855.79|15975.79|15855.79|15968.84|15848.84|10
1622404520000|2021-05-30 19:55:20|15976|15856|15977.65|15857.65|15977.65|15857.65|15976|15856|10
1622404530000|2021-05-30 19:55:30|15978.21|15858.21|15980.46|15860.46|15980.46|15860.46|15977.71|15857.71|10
1622404540000|2021-05-30 19:55:40|15980.81|15860.81|15981.06|15861.06|15981.42|15861.42|15980.8|15860.8|10
1622404550000|2021-05-30 19:55:50|15980.43|15860.43|15978.64|15858.64|15980.57|15860.57|15978.59|15858.59|10
1622404560000|2021-05-30 19:56:00|15978.41|15858.41|15981.07|15861.07|15981.07|15861.07|15978.41|15858.41|10
1622404570000|2021-05-30 19:56:10|15981.25|15861.25|15982.89|15854.89|15984.79|15861.31|15980.79|15854.89|11
1622404580000|2021-05-30 19:56:20|15982.95|15854.95|15982.55|15854.55|15983.06|15855.06|15982.32|15854.32|9
1622404590000|2021-05-30 19:56:30|15982.88|15854.88|15988.74|15860.74|15988.87|15860.87|15982.83|15854.83|9
1622404600000|2021-05-30 19:56:40|15988|15860|15990.02|15862.02|15990.55|15862.55|15988|15860|9
1622404610000|2021-05-30 19:56:50|15989.62|15861.62|15989.68|15861.68|15989.77|15861.77|15988.9|15860.9|10
1622404620000|2021-05-30 19:57:00|15990.01|15862.01|15988.75|15860.75|15990.12|15862.12|15988.47|15860.47|10
1622404630000|2021-05-30 19:57:10|15988.76|15860.76|15986.85|15858.85|15988.76|15860.76|15986.85|15858.85|10
1622404640000|2021-05-30 19:57:20|15986.63|15858.63|15981.21|15853.21|15987.2|15859.2|15981.21|15853.21|10
1622404650000|2021-05-30 19:57:30|15980.01|15852.01|15981.1|15853.1|15981.94|15853.94|15978.78|15850.78|10
1622404660000|2021-05-30 19:57:40|15981.38|15853.38|15983.32|15855.32|15984.36|15856.36|15980.68|15852.68|10
1622404670000|2021-05-30 19:57:50|15983.79|15855.79|15985.03|15857.03|15985.05|15857.05|15983.62|15855.62|10
1622404680000|2021-05-30 19:58:00|15984.52|15856.52|15985.96|15857.96|15986.22|15858.22|15983.78|15855.78|10
1622404690000|2021-05-30 19:58:10|15986.5|15858.5|15984.58|15856.58|15986.5|15858.5|15984.29|15856.29|10
1622404700000|2021-05-30 19:58:20|15984.48|15856.48|15982.18|15854.18|15984.48|15856.48|15982.17|15854.17|10
1622404710000|2021-05-30 19:58:30|15981.87|15853.87|15984.13|15856.13|15984.13|15856.13|15981.87|15853.87|10
1622404720000|2021-05-30 19:58:40|15984.12|15856.12|15985.26|15857.26|15985.26|15857.26|15984.08|15856.08|10
1622404730000|2021-05-30 19:58:50|15985.05|15857.05|15983.98|15855.98|15985.05|15857.05|15983.98|15855.98|9
1622404740000|2021-05-30 19:59:00|15983.78|15855.78|15974.86|15846.86|15983.9|15855.9|15974.76|15846.76|10
1622404750000|2021-05-30 19:59:10|15974.56|15846.56|15971.19|15843.19|15975.25|15847.25|15971.19|15843.19|10
1622404760000|2021-05-30 19:59:20|15971.21|15843.21|15966.8|15838.8|15971.21|15843.21|15966.63|15838.63|9
1622404770000|2021-05-30 19:59:30|15966.53|15838.53|15966.07|15838.07|15966.53|15838.53|15965.58|15837.58|10
1622404780000|2021-05-30 19:59:40|15966.1|15838.1|15966.5|15838.5|15966.98|15838.98|15965.63|15837.63|10
1622404790000|2021-05-30 19:59:50|15965.84|15837.84|15966.13|15838.13|15966.38|15838.38|15965.84|15837.84|10
1622404800000|2021-05-30 20:00:00|15966.5|15838.5|15954.13|15826.13|15966.51|15838.51|15954.13|15826.13|10
1622404810000|2021-05-30 20:00:10|15954.62|15826.62|15954.58|15826.58|15958.51|15830.51|15954.37|15826.37|10
1622404820000|2021-05-30 20:00:20|15955.29|15827.29|15949.95|15821.95|15955.29|15827.29|15949.95|15821.95|10
1622404830000|2021-05-30 20:00:30|15948.82|15820.82|15942.17|15814.17|15948.82|15820.82|15942.17|15814.17|10
1622404840000|2021-05-30 20:00:40|15941.66|15813.66|15934.44|15806.44|15941.66|15813.66|15934.44|15806.44|10
1622404850000|2021-05-30 20:00:50|15932.89|15804.89|15926.01|15798.01|15932.9|15804.9|15926.01|15798.01|10
1622404860000|2021-05-30 20:01:00|15925.29|15797.29|15920.95|15792.95|15925.29|15797.29|15920.95|15792.95|9
1622404870000|2021-05-30 20:01:10|15921.48|15793.48|15922.58|15794.58|15922.58|15794.58|15920.52|15792.52|10
1622404880000|2021-05-30 20:01:20|15922.75|15794.75|15925.67|15797.67|15925.67|15797.67|15922.75|15794.75|10
1622404890000|2021-05-30 20:01:30|15927.07|15799.07|15928.56|15800.56|15928.56|15800.56|15927.02|15799.02|10
1622404900000|2021-05-30 20:01:40|15927.89|15799.89|15928.44|15800.44|15929|15801|15927.89|15799.89|9
1622404910000|2021-05-30 20:01:50|15928.54|15800.54|15930.19|15802.19|15930.27|15802.27|15928.54|15800.54|10
1622404920000|2021-05-30 20:02:00|15929.8|15801.8|15927.94|15799.94|15930.54|15802.54|15927.94|15799.94|10
1622404930000|2021-05-30 20:02:10|15927.83|15799.83|15924.08|15796.08|15928.06|15800.06|15924.08|15796.08|10
1622404940000|2021-05-30 20:02:20|15923.83|15795.83|15916.64|15788.64|15923.83|15795.83|15916.27|15788.27|10
1622404950000|2021-05-30 20:02:30|15916.07|15788.07|15916.61|15788.61|15916.65|15788.65|15915.19|15787.19|10
1622404960000|2021-05-30 20:02:40|15915.51|15787.51|15895.55|15767.55|15915.51|15787.51|15895.55|15767.55|10
1622404970000|2021-05-30 20:02:50|15894.49|15766.49|15877.22|15749.22|15894.49|15766.49|15876.46|15748.46|10
1622404980000|2021-05-30 20:03:00|15876.13|15748.13|15876.33|15748.33|15876.33|15748.33|15873.48|15745.48|10
1622404990000|2021-05-30 20:03:10|15877.4|15749.4|15879.74|15751.74|15882.33|15754.33|15877.4|15749.4|10
1622405000000|2021-05-30 20:03:20|15878.95|15750.95|15864.43|15736.43|15878.95|15750.95|15864.43|15736.43|10
1622405010000|2021-05-30 20:03:30|15864.34|15736.34|15861.56|15733.56|15864.34|15736.34|15860.64|15732.64|10
1622405020000|2021-05-30 20:03:40|15861.44|15733.44|15861.26|15733.26|15861.44|15733.44|15859.81|15731.81|10
1622405030000|2021-05-30 20:03:50|15861.95|15733.95|15863.91|15735.91|15864.31|15736.31|15861.95|15733.95|10
1622405040000|2021-05-30 20:04:00|15863.55|15735.55|15867.39|15739.39|15867.39|15739.39|15863.39|15735.39|10
1622405050000|2021-05-30 20:04:10|15869.5|15741.5|15877.39|15749.39|15877.39|15749.39|15869.5|15741.5|10
1622405060000|2021-05-30 20:04:20|15881.5|15753.5|15884.85|15756.85|15884.85|15756.85|15881.5|15753.5|10
1622405070000|2021-05-30 20:04:30|15884.9|15756.9|15887.53|15759.53|15887.54|15759.54|15884.9|15756.9|9
1622405080000|2021-05-30 20:04:40|15886.14|15758.14|15886.77|15758.77|15886.77|15758.77|15885.02|15757.02|10
1622405090000|2021-05-30 20:04:50|15887.33|15759.33|15886.22|15758.22|15887.52|15759.52|15886.22|15758.22|10
1622405100000|2021-05-30 20:05:00|15886.34|15758.34|15887.65|15759.65|15887.65|15759.65|15885.72|15757.72|9
1622405110000|2021-05-30 20:05:10|15887.81|15759.81|15891.19|15763.19|15891.7|15763.7|15887.81|15759.81|10
1622405120000|2021-05-30 20:05:20|15891.38|15763.38|15890.82|15762.82|15892.14|15764.14|15890.62|15762.62|10
1622405130000|2021-05-30 20:05:30|15891.53|15763.53|15901.13|15773.13|15901.13|15773.13|15891.53|15763.53|10
1622405140000|2021-05-30 20:05:40|15901.78|15773.78|15900.83|15772.83|15902.45|15774.45|15900.6|15772.6|10
1622405150000|2021-05-30 20:05:50|15900.96|15772.96|15901.02|15773.02|15901.04|15773.04|15900.59|15772.59|10
1622405160000|2021-05-30 20:06:00|15901.32|15773.32|15901.5|15773.5|15902.07|15774.07|15901.32|15773.32|10
1622405170000|2021-05-30 20:06:10|15900.86|15772.86|15896.6|15768.6|15901.58|15773.58|15896.6|15768.6|10
1622405180000|2021-05-30 20:06:20|15895.39|15767.39|15894.23|15766.23|15895.39|15767.39|15893.38|15765.38|10
1622405190000|2021-05-30 20:06:30|15894.47|15766.47|15894.29|15766.29|15894.77|15766.77|15893.58|15765.58|10
1622405200000|2021-05-30 20:06:40|15893.66|15765.66|15891.36|15763.36|15893.68|15765.68|15891.36|15763.36|10
1622405210000|2021-05-30 20:06:50|15891.42|15763.42|15892.89|15764.89|15892.89|15764.89|15891.42|15763.42|10
1622405220000|2021-05-30 20:07:00|15892.73|15764.73|15893.13|15765.13|15893.45|15765.45|15892.73|15764.73|9
1622405230000|2021-05-30 20:07:10|15893.33|15765.33|15893.1|15765.1|15894.14|15766.14|15893.1|15765.1|10
1622405240000|2021-05-30 20:07:20|15892.76|15764.76|15892.15|15764.15|15892.76|15764.76|15891.24|15763.24|10
1622405250000|2021-05-30 20:07:30|15892.7|15764.7|15896.45|15768.45|15896.45|15768.45|15892.47|15764.47|10
1622405260000|2021-05-30 20:07:40|15896.28|15768.28|15897.08|15769.08|15897.31|15769.31|15896.28|15768.28|9
1622405270000|2021-05-30 20:07:50|15897.05|15769.05|15894.81|15766.81|15897.05|15769.05|15894.81|15766.81|10
1622405280000|2021-05-30 20:08:00|15894.72|15766.72|15898.79|15770.79|15899.36|15771.36|15894.48|15766.48|10
1622405290000|2021-05-30 20:08:10|15898.76|15770.76|15899.78|15771.78|15899.84|15771.84|15898.39|15770.39|10
1622405300000|2021-05-30 20:08:20|15900.69|15772.69|15902.75|15774.75|15902.75|15774.75|15900.69|15772.69|10
1622405310000|2021-05-30 20:08:30|15902.97|15774.97|15907.73|15779.73|15907.73|15779.73|15902.81|15774.81|10
1622405320000|2021-05-30 20:08:40|15908.07|15780.07|15908.23|15780.23|15910.09|15782.09|15908.07|15780.07|10
1622405330000|2021-05-30 20:08:50|15908.19|15780.19|15909.07|15781.07|15909.94|15781.94|15908.19|15780.19|10
1622405340000|2021-05-30 20:09:00|15909.62|15781.62|15908.01|15780.01|15909.62|15781.62|15908.01|15780.01|10
1622405350000|2021-05-30 20:09:10|15907.37|15779.37|15907.22|15779.22|15907.8|15779.8|15906.94|15778.94|10
1622405360000|2021-05-30 20:09:20|15907.43|15779.43|15903.55|15775.55|15907.66|15779.66|15903.55|15775.55|10
1622405370000|2021-05-30 20:09:30|15903.65|15775.65|15897.54|15769.54|15903.65|15775.65|15897.54|15769.54|10
1622405380000|2021-05-30 20:09:40|15898.04|15770.04|15897.62|15769.62|15898.9|15770.9|15897.46|15769.46|10
1622405390000|2021-05-30 20:09:50|15897.92|15769.92|15900.95|15772.95|15900.95|15772.95|15897.54|15769.54|10
1622405400000|2021-05-30 20:10:00|15900.04|15772.04|15898.85|15770.85|15900.04|15772.04|15898.32|15770.32|9
1622405410000|2021-05-30 20:10:10|15898.82|15770.82|15903.6|15775.6|15903.6|15775.6|15898.82|15770.82|10
1622405420000|2021-05-30 20:10:20|15904.92|15776.92|15909.35|15781.35|15909.35|15781.35|15904.92|15776.92|10
1622405430000|2021-05-30 20:10:30|15908.98|15780.98|15913.51|15785.51|15913.53|15785.53|15908.98|15780.98|10
1622405440000|2021-05-30 20:10:40|15914.39|15786.39|15917.13|15789.13|15917.5|15789.5|15914.39|15786.39|9
1622405450000|2021-05-30 20:10:50|15916.75|15788.75|15918.84|15790.84|15919.03|15791.03|15916.75|15788.75|10
1622405460000|2021-05-30 20:11:00|15918.71|15790.71|15919.67|15791.67|15919.67|15791.67|15918.71|15790.71|10
1622405470000|2021-05-30 20:11:10|15920.06|15792.06|15923.43|15795.43|15923.43|15795.43|15920.06|15792.06|10
1622405480000|2021-05-30 20:11:20|15924.46|15796.46|15927.26|15799.26|15927.26|15799.26|15924.46|15796.46|10
1622405490000|2021-05-30 20:11:30|15927.24|15799.24|15930.61|15802.61|15930.61|15802.61|15927.24|15799.24|10
1622405500000|2021-05-30 20:11:40|15930.92|15802.92|15939.1|15811.1|15939.1|15811.1|15930.92|15802.92|10
1622405510000|2021-05-30 20:11:50|15939.14|15811.14|15940.28|15812.28|15940.28|15812.28|15938.43|15810.43|10
1622405520000|2021-05-30 20:12:00|15940.62|15812.62|15941.28|15813.28|15941.28|15813.28|15940.21|15812.21|10
1622405530000|2021-05-30 20:12:10|15940.98|15812.98|15942.46|15814.46|15942.98|15814.98|15940.98|15812.98|10
1622405540000|2021-05-30 20:12:20|15942.99|15814.99|15940.32|15812.32|15942.99|15814.99|15940.32|15812.32|10
1622405550000|2021-05-30 20:12:30|15940.44|15812.44|15941.3|15813.3|15941.61|15813.61|15940|15812|10
1622405560000|2021-05-30 20:12:40|15941.59|15813.59|15942.3|15814.3|15942.33|15814.33|15941.59|15813.59|10
1622405570000|2021-05-30 20:12:50|15942.53|15814.53|15943.5|15815.5|15943.85|15815.85|15942.19|15814.19|10
1622405580000|2021-05-30 20:13:00|15944.14|15816.14|15943.67|15815.67|15944.23|15816.23|15943.6|15815.6|9
1622405590000|2021-05-30 20:13:10|15944.28|15816.28|15944.38|15816.38|15944.47|15816.47|15943.15|15815.15|10
1622405600000|2021-05-30 20:13:20|15944.74|15816.74|15947.86|15819.86|15947.86|15819.86|15944.74|15816.74|10
1622405610000|2021-05-30 20:13:30|15947.75|15819.75|15947.62|15819.62|15947.75|15819.75|15946.68|15818.68|10
1622405620000|2021-05-30 20:13:40|15947.98|15819.98|15950.39|15822.39|15950.39|15822.39|15947.98|15819.98|10
1622405630000|2021-05-30 20:13:50|15951.96|15823.96|15954.41|15826.41|15954.41|15826.41|15951.96|15823.96|10
1622405640000|2021-05-30 20:14:00|15954.52|15826.52|15957.72|15829.72|15957.72|15829.72|15954.37|15826.37|10
1622405650000|2021-05-30 20:14:10|15957.77|15829.77|15958.24|15830.24|15958.24|15830.24|15956.37|15828.37|10
1622405660000|2021-05-30 20:14:20|15958.38|15830.38|15960.43|15832.43|15960.43|15832.43|15958.27|15830.27|10
1622405670000|2021-05-30 20:14:30|15960.46|15832.46|15965.9|15837.9|15965.9|15837.9|15960.46|15832.46|10
1622405680000|2021-05-30 20:14:40|15966.11|15838.11|15977.49|15849.49|15977.49|15849.49|15966.11|15838.11|9
1622405690000|2021-05-30 20:14:50|15977.26|15849.26|15980.22|15852.22|15980.22|15852.22|15977.26|15849.26|9
1622405700000|2021-05-30 20:15:00|15980.1|15852.1|15986.21|15858.21|15986.21|15858.21|15979.6|15851.6|10
1622405710000|2021-05-30 20:15:10|15986.2|15858.2|15992.56|15864.56|15992.56|15864.56|15986.2|15858.2|10
1622405720000|2021-05-30 20:15:20|15992.42|15864.42|15998.53|15870.53|15998.53|15870.53|15992.42|15864.42|10
1622405730000|2021-05-30 20:15:30|15998.5|15870.5|16001.48|15873.48|16001.66|15873.66|15998.41|15870.41|10
1622405740000|2021-05-30 20:15:40|16001.57|15873.57|16003.4|15875.4|16003.4|15875.4|16000.84|15872.84|10
1622405750000|2021-05-30 20:15:50|16003.81|15875.81|16005.26|15877.26|16005.69|15877.69|16003.58|15875.58|10
1622405760000|2021-05-30 20:16:00|16005.66|15877.66|16009.13|15881.13|16009.13|15881.13|16005.66|15877.66|10
1622405770000|2021-05-30 20:16:10|16009.46|15881.46|16013.69|15885.69|16013.7|15885.7|16009.46|15881.46|9
1622405780000|2021-05-30 20:16:20|16014.63|15886.63|16020.98|15892.98|16020.98|15892.98|16014.63|15886.63|10
1622405790000|2021-05-30 20:16:30|16020.87|15892.87|16031.47|15903.47|16031.47|15903.47|16020.36|15892.36|10
1622405800000|2021-05-30 20:16:40|16031.66|15903.66|16032.74|15904.74|16032.74|15904.74|16030.72|15902.72|10
1622405810000|2021-05-30 20:16:50|16033.46|15905.46|16038.74|15910.74|16038.74|15910.74|16033.46|15905.46|10
1622405820000|2021-05-30 20:17:00|16038.49|15910.49|16039.24|15911.24|16039.99|15911.99|16038.49|15910.49|10
1622405830000|2021-05-30 20:17:10|16038.9|15910.9|16035.53|15907.53|16039.07|15911.07|16035.53|15907.53|10
1622405840000|2021-05-30 20:17:20|16035.36|15907.36|16029.57|15901.57|16035.36|15907.36|16029.57|15901.57|10
1622405850000|2021-05-30 20:17:30|16029.54|15901.54|16030.55|15902.55|16030.61|15902.61|16028.72|15900.72|10
1622405860000|2021-05-30 20:17:40|16030.4|15902.4|16036.72|15908.72|16036.72|15908.72|16030.4|15902.4|10
1622405870000|2021-05-30 20:17:50|16037.41|15909.41|16040.34|15912.34|16040.34|15912.34|16037.41|15909.41|10
1622405880000|2021-05-30 20:18:00|16040.71|15912.71|16047.04|15919.04|16047.04|15919.04|16040.71|15912.71|10
1622405890000|2021-05-30 20:18:10|16047.66|15919.66|16049.2|15921.2|16049.84|15921.84|16047.27|15919.27|10
1622405900000|2021-05-30 20:18:20|16048.84|15920.84|16047.05|15919.05|16049.25|15921.25|16046.68|15918.68|10
1622405910000|2021-05-30 20:18:30|16047|15919|16043.36|15915.36|16047|15919|16042.91|15914.91|10
1622405920000|2021-05-30 20:18:40|16043.22|15915.22|16047.48|15919.48|16047.48|15919.48|16043.13|15915.13|10
1622405930000|2021-05-30 20:18:50|16047.79|15919.79|16055.05|15927.05|16055.05|15927.05|16047.79|15919.79|10
1622405940000|2021-05-30 20:19:00|16057.21|15929.21|16053.83|15925.83|16057.75|15929.75|16053.83|15925.83|10
1622405950000|2021-05-30 20:19:10|16054.15|15926.15|16054.9|15926.9|16054.9|15926.9|16051.27|15923.27|10
1622405960000|2021-05-30 20:19:20|16055.57|15927.57|16055.09|15927.09|16057.13|15929.13|16055.09|15927.09|10
1622405970000|2021-05-30 20:19:30|16055.18|15927.18|16058.14|15930.14|16058.14|15930.14|16054.49|15926.49|10
1622405980000|2021-05-30 20:19:40|16058.54|15930.54|16060.76|15932.76|16061.4|15933.4|16058.54|15930.54|10
1622405990000|2021-05-30 20:19:50|16061.95|15933.95|16062.9|15934.9|16064.23|15936.23|16061.49|15933.49|10
1622406000000|2021-05-30 20:20:00|16063.83|15935.83|16058.34|15930.34|16064.26|15936.26|16058.34|15930.34|10
1622406010000|2021-05-30 20:20:10|16058.49|15930.49|16058.24|15930.24|16059.1|15931.1|16058.08|15930.08|10
1622406020000|2021-05-30 20:20:20|16057.64|15929.64|16054.78|15926.78|16057.93|15929.93|16054.4|15926.4|10
1622406030000|2021-05-30 20:20:30|16054.22|15926.22|16057.63|15929.63|16057.63|15929.63|16053.89|15925.89|10
1622406040000|2021-05-30 20:20:40|16057.71|15929.71|16055.94|15927.94|16057.71|15929.71|16055.94|15927.94|10
1622406050000|2021-05-30 20:20:50|16056.63|15928.63|16057.36|15929.36|16057.48|15929.48|16056.11|15928.11|10
1622406060000|2021-05-30 20:21:00|16056.62|15928.62|16052.11|15924.11|16056.81|15928.81|16052.11|15924.11|10
1622406070000|2021-05-30 20:21:10|16052.61|15924.61|16048.4|15920.4|16052.61|15924.61|16048.4|15920.4|9
1622406080000|2021-05-30 20:21:20|16048.26|15920.26|16047.47|15919.47|16049.24|15921.24|16047.47|15919.47|10
1622406090000|2021-05-30 20:21:30|16047.25|15919.25|16048.04|15920.04|16048.04|15920.04|16046.64|15918.64|10
1622406100000|2021-05-30 20:21:40|16048.22|15920.22|16047.46|15919.46|16048.22|15920.22|16046.97|15918.97|10
1622406110000|2021-05-30 20:21:50|16047.77|15919.77|16049.26|15921.26|16049.36|15921.36|16047.77|15919.77|10
1622406120000|2021-05-30 20:22:00|16046.01|15918.01|16047.03|15919.03|16047.79|15919.79|16046.01|15918.01|10
1622406130000|2021-05-30 20:22:10|16048.25|15920.25|16047.33|15919.33|16049.35|15921.35|16047.33|15919.33|10
1622406140000|2021-05-30 20:22:20|16047.27|15919.27|16044.89|15916.89|16047.59|15919.59|16044.89|15916.89|10
1622406150000|2021-05-30 20:22:30|16044.77|15916.77|16038.39|15910.39|16044.77|15916.77|16038.39|15910.39|10
1622406160000|2021-05-30 20:22:40|16038.35|15910.35|16032.6|15904.6|16038.35|15910.35|16032.6|15904.6|9
1622406170000|2021-05-30 20:22:50|16033.04|15905.04|16032.99|15904.99|16033.04|15905.04|16031.52|15903.52|10
1622406180000|2021-05-30 20:23:00|16032.53|15904.53|16028.85|15900.85|16032.53|15904.53|16028.85|15900.85|10
1622406190000|2021-05-30 20:23:10|16029.07|15901.07|16031.23|15903.23|16031.23|15903.23|16029.07|15901.07|10
1622406200000|2021-05-30 20:23:20|16030.7|15902.7|16029.6|15901.6|16031.9|15903.9|16029.6|15901.6|10
1622406210000|2021-05-30 20:23:30|16028.79|15900.79|16024.04|15896.04|16029.04|15901.04|16024.04|15896.04|9
1622406220000|2021-05-30 20:23:40|16023.86|15895.86|16021.24|15893.24|16023.86|15895.86|16020.69|15892.69|9
1622406230000|2021-05-30 20:23:50|16021.34|15893.34|16023.98|15895.98|16023.98|15895.98|16021.34|15893.34|9
1622406240000|2021-05-30 20:24:00|16024.43|15896.43|16027.08|15899.08|16027.08|15899.08|16024.25|15896.25|10
1622406250000|2021-05-30 20:24:10|16027.9|15899.9|16032.97|15904.97|16032.97|15904.97|16027.9|15899.9|10
1622406260000|2021-05-30 20:24:20|16033.66|15905.66|16041.39|15913.39|16041.39|15913.39|16033.66|15905.66|10
1622406270000|2021-05-30 20:24:30|16042.41|15914.41|16046.21|15918.21|16046.21|15918.21|16042.41|15914.41|10
1622406280000|2021-05-30 20:24:40|16045.49|15917.49|16045.63|15917.63|16045.63|15917.63|16044.24|15916.24|10
1622406290000|2021-05-30 20:24:50|16045.57|15917.57|16050.96|15922.96|16050.96|15922.96|16044.58|15916.58|10
1622406300000|2021-05-30 20:25:00|16050.49|15922.49|16060.9|15932.9|16060.9|15932.9|16050.49|15922.49|10
1622406310000|2021-05-30 20:25:10|16062.25|15934.25|16067.11|15939.11|16067.26|15939.26|16062.25|15934.25|10
1622406320000|2021-05-30 20:25:20|16067.57|15939.57|16070.6|15942.6|16070.6|15942.6|16067.57|15939.57|10
1622406330000|2021-05-30 20:25:30|16071.1|15943.1|16064.08|15936.08|16071.31|15943.31|16064.08|15936.08|9
1622406340000|2021-05-30 20:25:40|16063.09|15935.09|16058.83|15930.83|16065.14|15937.14|16058.83|15930.83|10
1622406350000|2021-05-30 20:25:50|16058.02|15930.02|16057.39|15929.39|16058.43|15930.43|16057.09|15929.09|10
1622406360000|2021-05-30 20:26:00|16057.16|15929.16|16055.97|15927.97|16057.79|15929.79|16055.97|15927.97|10
1622406370000|2021-05-30 20:26:10|16055.81|15927.81|16055.94|15927.94|16057.52|15929.52|16055.67|15927.67|10
1622406380000|2021-05-30 20:26:20|16056.45|15928.45|16060.58|15932.58|16060.58|15932.58|16056.45|15928.45|10
1622406390000|2021-05-30 20:26:30|16061.79|15933.79|16062.11|15934.11|16063.03|15935.03|16061.75|15933.75|9
1622406400000|2021-05-30 20:26:40|16062.52|15934.52|16063.13|15935.13|16066.61|15938.61|16062.52|15934.52|10
1622406410000|2021-05-30 20:26:50|16063.24|15935.24|16059.66|15931.66|16063.93|15935.93|16059.66|15931.66|10
1622406420000|2021-05-30 20:27:00|16059.98|15931.98|16056.38|15928.38|16060.61|15932.61|16055.89|15927.89|10
1622406430000|2021-05-30 20:27:10|16056.35|15928.35|16058|15930|16058|15930|16055.35|15927.35|10
1622406440000|2021-05-30 20:27:20|16058.03|15930.03|16061.64|15933.64|16061.64|15933.64|16058.03|15930.03|10
1622406450000|2021-05-30 20:27:30|16061.43|15933.43|16063|15935|16063|15935|16061.32|15933.32|10
1622406460000|2021-05-30 20:27:40|16062.27|15934.27|16067.03|15939.03|16067.16|15939.16|16062.27|15934.27|10
1622406470000|2021-05-30 20:27:50|16066.68|15938.68|16076.86|15948.86|16076.86|15948.86|16066.44|15938.44|10
1622406480000|2021-05-30 20:28:00|16074.62|15946.62|16067.81|15939.81|16074.62|15946.62|16067.81|15939.81|10
1622406490000|2021-05-30 20:28:10|16066.81|15938.81|16064.35|15936.35|16066.81|15938.81|16064.35|15936.35|9
1622406500000|2021-05-30 20:28:20|16064.37|15936.37|16064.98|15936.98|16065.47|15937.47|16064|15936|10
1622406510000|2021-05-30 20:28:30|16065.8|15937.8|16067.93|15939.93|16067.93|15939.93|16065.3|15937.3|10
1622406520000|2021-05-30 20:28:40|16067.54|15939.54|16069.34|15941.34|16069.63|15941.63|16066.47|15938.47|10
1622406530000|2021-05-30 20:28:50|16069.71|15941.71|16065.78|15937.78|16069.71|15941.71|16065.78|15937.78|9
1622406540000|2021-05-30 20:29:00|16065.1|15937.1|16058.3|15930.3|16065.2|15937.2|16058.3|15930.3|10
1622406550000|2021-05-30 20:29:10|16057.96|15929.96|16061.37|15933.37|16062.4|15934.4|16057.96|15929.96|9
1622406560000|2021-05-30 20:29:20|16061.73|15933.73|16064.3|15936.3|16064.3|15936.3|16061.73|15933.73|10
1622406570000|2021-05-30 20:29:30|16066.04|15938.04|16068.85|15940.85|16068.95|15940.95|16065.82|15937.82|10
1622406580000|2021-05-30 20:29:40|16070.25|15942.25|16070.09|15942.09|16070.25|15942.25|16069|15941|10
1622406590000|2021-05-30 20:29:50|16071.69|15943.69|16074.55|15946.55|16074.57|15946.57|16071.69|15943.69|10
1622406600000|2021-05-30 20:30:00|16074.33|15946.33|16076.27|15948.27|16076.27|15948.27|16074.29|15946.29|10
1622406610000|2021-05-30 20:30:10|16076.82|15948.82|16072.73|15944.73|16077.6|15949.6|16072.73|15944.73|10
1622406620000|2021-05-30 20:30:20|16071.79|15943.79|16064.36|15936.36|16071.79|15943.79|16064.36|15936.36|10
1622406630000|2021-05-30 20:30:30|16063.88|15935.88|16058.18|15930.18|16063.88|15935.88|16058.18|15930.18|10
1622406640000|2021-05-30 20:30:40|16058.22|15930.22|16057.37|15929.37|16058.29|15930.29|16056.38|15928.38|9
1622406650000|2021-05-30 20:30:50|16058.71|15930.71|16059.21|15931.21|16059.77|15931.77|16057.58|15929.58|10
1622406660000|2021-05-30 20:31:00|16059.99|15931.99|16059.42|15931.42|16060.06|15932.06|16059.02|15931.02|10
1622406670000|2021-05-30 20:31:10|16059.38|15931.38|16062.38|15934.38|16062.67|15934.67|16058.3|15930.3|10
1622406680000|2021-05-30 20:31:20|16062.07|15934.07|16063.78|15935.78|16064|15936|16061.81|15933.81|10
1622406690000|2021-05-30 20:31:30|16064.53|15936.53|16066.42|15938.42|16066.51|15938.51|16064.53|15936.53|10
1622406700000|2021-05-30 20:31:40|16066.64|15938.64|16064.35|15936.35|16066.64|15938.64|16064.35|15936.35|10
1622406710000|2021-05-30 20:31:50|16062.84|15934.84|16061.75|15933.75|16062.84|15934.84|16061.75|15933.75|10
1622406720000|2021-05-30 20:32:00|16060.84|15932.84|16059.42|15931.42|16060.96|15932.96|16059.42|15931.42|10
1622406730000|2021-05-30 20:32:10|16059.26|15931.26|16053.36|15925.36|16059.26|15931.26|16052.96|15924.96|10
1622406740000|2021-05-30 20:32:20|16053.45|15925.45|16052.37|15924.37|16053.45|15925.45|16052.37|15924.37|10
1622406750000|2021-05-30 20:32:30|16052.18|15924.18|16051|15923|16052.44|15924.44|16050.82|15922.82|9
1622406760000|2021-05-30 20:32:40|16051.06|15923.06|16050.54|15922.54|16052.18|15924.18|16050.54|15922.54|10
1622406770000|2021-05-30 20:32:50|16051.48|15923.48|16047.81|15919.81|16051.48|15923.48|16047.81|15919.81|10
1622406780000|2021-05-30 20:33:00|16047.74|15919.74|16048.14|15920.14|16048.4|15920.4|16047.62|15919.62|10
1622406790000|2021-05-30 20:33:10|16049.09|15921.09|16049.25|15921.25|16050.41|15922.41|16048.38|15920.38|10
1622406800000|2021-05-30 20:33:20|16048.96|15920.96|16048.1|15920.1|16048.96|15920.96|16048.1|15920.1|9
1622406810000|2021-05-30 20:33:30|16048.83|15920.83|16051.71|15923.71|16051.71|15923.71|16048.77|15920.77|10
1622406820000|2021-05-30 20:33:40|16052.09|15924.09|16053.7|15925.7|16053.7|15925.7|16051.57|15923.57|9
1622406830000|2021-05-30 20:33:50|16053.05|15925.05|16052.69|15924.69|16053.06|15925.06|16051.87|15923.87|10
1622406840000|2021-05-30 20:34:00|16052.86|15924.86|16055.63|15927.63|16055.72|15927.72|16052.6|15924.6|10
1622406850000|2021-05-30 20:34:10|16055.35|15927.35|16052.58|15924.58|16055.69|15927.69|16052.58|15924.58|10
1622406860000|2021-05-30 20:34:20|16051.63|15923.63|16045.21|15917.21|16051.63|15923.63|16045.21|15917.21|10
1622406870000|2021-05-30 20:34:30|16043.89|15915.89|16041.72|15913.72|16044.22|15916.22|16041.72|15913.72|10
1622406880000|2021-05-30 20:34:40|16042.53|15914.53|16042.41|15914.41|16043.03|15915.03|16041.77|15913.77|10
1622406890000|2021-05-30 20:34:50|16042.37|15914.37|16044.22|15916.22|16044.22|15916.22|16042.37|15914.37|10
1622406900000|2021-05-30 20:35:00|16044.37|15916.37|16040.5|15912.5|16044.37|15916.37|16040.5|15912.5|10
1622406910000|2021-05-30 20:35:10|16039.58|15911.58|16035.36|15907.36|16039.58|15911.58|16035.36|15907.36|10
1622406920000|2021-05-30 20:35:20|16034.04|15906.04|16026.63|15898.63|16034.04|15906.04|16026.63|15898.63|10
1622406930000|2021-05-30 20:35:30|16026.29|15898.29|16024.65|15896.65|16026.29|15898.29|16024.65|15896.65|10
1622406940000|2021-05-30 20:35:40|16024.43|15896.43|16025.91|15897.91|16025.91|15897.91|16023.82|15895.82|10
1622406950000|2021-05-30 20:35:50|16027.26|15899.26|16028.44|15900.44|16028.44|15900.44|16027.26|15899.26|10
1622406960000|2021-05-30 20:36:00|16028.33|15900.33|16030.08|15902.08|16030.08|15902.08|16028.14|15900.14|9
1622406970000|2021-05-30 20:36:10|16028.93|15900.93|16026.88|15898.88|16030|15902|16026.88|15898.88|10
1622406980000|2021-05-30 20:36:20|16026.59|15898.59|16023.39|15895.39|16026.59|15898.59|16023.25|15895.25|10
1622406990000|2021-05-30 20:36:30|16023.44|15895.44|16020.3|15892.3|16023.57|15895.57|16020.3|15892.3|10
1622407000000|2021-05-30 20:36:40|16020.18|15892.18|16016.64|15888.64|16020.18|15892.18|16014.59|15886.59|10
1622407010000|2021-05-30 20:36:50|16016.7|15888.7|16017.74|15889.74|16017.74|15889.74|16016.24|15888.24|10
1622407020000|2021-05-30 20:37:00|16017.67|15889.67|16025.4|15897.4|16025.4|15897.4|16017.67|15889.67|10
1622407030000|2021-05-30 20:37:10|16025.55|15897.55|16035.32|15907.32|16035.32|15907.32|16025.55|15897.55|10
1622407040000|2021-05-30 20:37:20|16035.86|15907.86|16039.94|15911.94|16039.98|15911.98|16035.86|15907.86|10
1622407050000|2021-05-30 20:37:30|16038.13|15910.13|16033.37|15905.37|16038.13|15910.13|16033.37|15905.37|9
1622407060000|2021-05-30 20:37:40|16033.41|15905.41|16028.03|15900.03|16033.41|15905.41|16028.03|15900.03|10
1622407070000|2021-05-30 20:37:50|16028.18|15900.18|16029.77|15901.77|16030.19|15902.19|16028.18|15900.18|10
1622407080000|2021-05-30 20:38:00|16029.6|15901.6|16029.8|15901.8|16030.28|15902.28|16029.6|15901.6|10
1622407090000|2021-05-30 20:38:10|16029.77|15901.77|16025.3|15897.3|16030.33|15902.33|16025.3|15897.3|9
1622407100000|2021-05-30 20:38:20|16025.15|15897.15|16023.07|15895.07|16025.15|15897.15|16023.07|15895.07|10
1622407110000|2021-05-30 20:38:30|16022.23|15894.23|16023.56|15895.56|16023.96|15895.96|16022.23|15894.23|9
1622407120000|2021-05-30 20:38:40|16023.23|15895.23|16022.93|15894.93|16023.23|15895.23|16022.13|15894.13|9
1622407130000|2021-05-30 20:38:50|16023.58|15895.58|16026.58|15898.58|16026.96|15898.96|16023.35|15895.35|10
1622407140000|2021-05-30 20:39:00|16026.24|15898.24|16024.95|15896.95|16026.66|15898.66|16024.95|15896.95|10
1622407150000|2021-05-30 20:39:10|16024.85|15896.85|16024.52|15896.52|16025.16|15897.16|16023.51|15895.51|9
1622407160000|2021-05-30 20:39:20|16023.93|15895.93|16022.44|15894.44|16024.04|15896.04|16022.44|15894.44|10
1622407170000|2021-05-30 20:39:30|16022.98|15894.98|16022.27|15894.27|16022.98|15894.98|16021.65|15893.65|10
1622407180000|2021-05-30 20:39:40|16022.14|15894.14|16022.11|15894.11|16022.86|15894.86|16022.11|15894.11|10
1622407190000|2021-05-30 20:39:50|16022.08|15894.08|16020.83|15892.83|16022.08|15894.08|16020.83|15892.83|10
1622407200000|2021-05-30 20:40:00|16020.6|15892.6|16019.48|15891.48|16021.08|15893.08|16019.43|15891.43|10
1622407210000|2021-05-30 20:40:10|16018.95|15890.95|16014.54|15886.54|16018.95|15890.95|16014.54|15886.54|10
1622407220000|2021-05-30 20:40:20|16014.3|15886.3|16009.79|15881.79|16014.3|15886.3|16009.79|15881.79|10
1622407230000|2021-05-30 20:40:30|16009.72|15881.72|16005.84|15877.84|16009.72|15881.72|16005.84|15877.84|10
1622407240000|2021-05-30 20:40:40|16005.23|15877.23|16002.5|15874.5|16005.23|15877.23|16002.45|15874.45|10
1622407250000|2021-05-30 20:40:50|16002.22|15874.22|16003.03|15875.03|16004.14|15876.14|16002.22|15874.22|10
1622407260000|2021-05-30 20:41:00|16003.05|15875.05|16001.76|15873.76|16003.31|15875.31|16000.78|15872.78|10
1622407270000|2021-05-30 20:41:10|16001.77|15873.77|16000.29|15872.29|16003.22|15875.22|16000.29|15872.29|10
1622407280000|2021-05-30 20:41:20|15999.99|15871.99|15994.25|15866.25|15999.99|15871.99|15994.25|15866.25|10
1622407290000|2021-05-30 20:41:30|15993.19|15865.19|15986.17|15858.17|15993.19|15865.19|15986.17|15858.17|10
1622407300000|2021-05-30 20:41:40|15983.57|15855.57|15982.24|15854.24|15983.57|15855.57|15982.04|15854.04|9
1622407310000|2021-05-30 20:41:50|15980.33|15852.33|15979.26|15851.26|15980.33|15852.33|15979.2|15851.2|10
1622407320000|2021-05-30 20:42:00|15977.58|15849.58|15972.88|15844.88|15977.79|15849.79|15972.88|15844.88|10
1622407330000|2021-05-30 20:42:10|15972.92|15844.92|15970.28|15842.28|15972.92|15844.92|15969.63|15841.63|10
1622407340000|2021-05-30 20:42:20|15969.54|15841.54|15964.13|15836.13|15969.54|15841.54|15964.13|15836.13|10
1622407350000|2021-05-30 20:42:30|15964.11|15836.11|15965.89|15837.89|15965.89|15837.89|15964.11|15836.11|10
1622407360000|2021-05-30 20:42:40|15965.9|15837.9|15967.03|15839.03|15967.77|15839.77|15965.62|15837.62|10
1622407370000|2021-05-30 20:42:50|15967.16|15839.16|15965.91|15837.91|15967.42|15839.42|15965.91|15837.91|9
1622407380000|2021-05-30 20:43:00|15966.38|15838.38|15964.55|15836.55|15966.38|15838.38|15964.55|15836.55|10
1622407390000|2021-05-30 20:43:10|15965.48|15837.48|15964.48|15836.48|15966.35|15838.35|15964.48|15836.48|10
1622407400000|2021-05-30 20:43:20|15964.54|15836.54|15965.05|15837.05|15965.05|15837.05|15963.49|15835.49|10
1622407410000|2021-05-30 20:43:30|15965.14|15837.14|15963.09|15835.09|15965.78|15837.78|15962.25|15834.25|10
1622407420000|2021-05-30 20:43:40|15963.05|15835.05|15962.24|15834.24|15963.55|15835.55|15962.13|15834.13|10
1622407430000|2021-05-30 20:43:50|15962.26|15834.26|15962.7|15834.7|15963.81|15835.81|15961.59|15833.59|10
1622407440000|2021-05-30 20:44:00|15963.15|15835.15|15962.15|15834.15|15963.15|15835.15|15961.15|15833.15|10
1622407450000|2021-05-30 20:44:10|15962.1|15834.1|15961.47|15833.47|15962.14|15834.14|15960.27|15832.27|9
1622407460000|2021-05-30 20:44:20|15961.22|15833.22|15962.9|15834.9|15962.9|15834.9|15960.07|15832.07|10
1622407470000|2021-05-30 20:44:30|15963.24|15835.24|15971.39|15843.39|15971.39|15843.39|15963.24|15835.24|10
1622407480000|2021-05-30 20:44:40|15971.65|15843.65|15971.09|15843.09|15971.65|15843.65|15970.95|15842.95|10
1622407490000|2021-05-30 20:44:50|15971.91|15843.91|15974.02|15846.02|15974.02|15846.02|15969.7|15841.7|10
1622407500000|2021-05-30 20:45:00|15973.97|15845.97|15975.54|15847.54|15975.96|15847.96|15973.49|15845.49|10
1622407510000|2021-05-30 20:45:10|15976.05|15848.05|15975.77|15847.77|15976.57|15848.57|15975.77|15847.77|9
1622407520000|2021-05-30 20:45:20|15975.97|15847.97|15972.18|15844.18|15976.04|15848.04|15972.18|15844.18|10
1622407530000|2021-05-30 20:45:30|15972.06|15844.06|15966.77|15838.77|15972.06|15844.06|15966.77|15838.77|10
1622407540000|2021-05-30 20:45:40|15966.32|15838.32|15962.95|15834.95|15966.32|15838.32|15962.95|15834.95|10
1622407550000|2021-05-30 20:45:50|15962.97|15834.97|15954.89|15826.89|15962.97|15834.97|15954.89|15826.89|10
1622407560000|2021-05-30 20:46:00|15954.45|15826.45|15958.04|15830.04|15958.04|15830.04|15954.39|15826.39|9
1622407570000|2021-05-30 20:46:10|15958.34|15830.34|15959.56|15831.56|15960.27|15832.27|15958.31|15830.31|10
1622407580000|2021-05-30 20:46:20|15959.5|15831.5|15959.17|15831.17|15960.07|15832.07|15959.16|15831.16|10
1622407590000|2021-05-30 20:46:30|15957.8|15829.8|15957.47|15829.47|15958.04|15830.04|15956.98|15828.98|10
1622407600000|2021-05-30 20:46:40|15957.1|15829.1|15954.34|15826.34|15957.1|15829.1|15954.34|15826.34|10
1622407610000|2021-05-30 20:46:50|15953.88|15825.88|15950.11|15822.11|15953.88|15825.88|15950.11|15822.11|10
1622407620000|2021-05-30 20:47:00|15948.88|15820.88|15946.04|15818.04|15949.03|15821.03|15946.04|15818.04|10
1622407630000|2021-05-30 20:47:10|15945.71|15817.71|15943.98|15815.98|15946.37|15818.37|15943.98|15815.98|10
1622407640000|2021-05-30 20:47:20|15943.83|15815.83|15942.82|15814.82|15944.17|15816.17|15942.05|15814.05|10
1622407650000|2021-05-30 20:47:30|15942.12|15814.12|15941.27|15813.27|15942.12|15814.12|15940.56|15812.56|10
1622407660000|2021-05-30 20:47:40|15942.26|15814.26|15943.74|15815.74|15943.74|15815.74|15942.26|15814.26|10
1622407670000|2021-05-30 20:47:50|15942.01|15814.01|15943.3|15815.3|15943.3|15815.3|15941.48|15813.48|10
1622407680000|2021-05-30 20:48:00|15943.27|15815.27|15945.03|15817.03|15945.32|15817.32|15942.81|15814.81|10
1622407690000|2021-05-30 20:48:10|15945.12|15817.12|15943.66|15815.66|15945.34|15817.34|15943.45|15815.45|10
1622407700000|2021-05-30 20:48:20|15943.83|15815.83|15946.03|15818.03|15946.03|15818.03|15943.6|15815.6|10
1622407710000|2021-05-30 20:48:30|15946.17|15818.17|15946.5|15818.5|15947.35|15819.35|15946.17|15818.17|10
1622407720000|2021-05-30 20:48:40|15947.12|15819.12|15945.64|15817.64|15947.12|15819.12|15945.64|15817.64|10
1622407730000|2021-05-30 20:48:50|15944.81|15816.81|15945.95|15817.95|15945.95|15817.95|15944.26|15816.26|10
1622407740000|2021-05-30 20:49:00|15945.77|15817.77|15948.75|15820.75|15948.75|15820.75|15944.74|15816.74|10
1622407750000|2021-05-30 20:49:10|15949.39|15821.39|15960.3|15832.3|15960.38|15832.38|15949.39|15821.39|10
1622407760000|2021-05-30 20:49:20|15961.55|15833.55|15962.13|15834.13|15962.91|15834.91|15961.44|15833.44|9
1622407770000|2021-05-30 20:49:30|15962.21|15834.21|15963.4|15835.4|15966.27|15838.27|15962.21|15834.21|10
1622407780000|2021-05-30 20:49:40|15962.95|15834.95|15960.87|15832.87|15963.08|15835.08|15959.63|15831.63|10
1622407790000|2021-05-30 20:49:50|15961.14|15833.14|15959.84|15831.84|15961.15|15833.15|15959.52|15831.52|10
1622407800000|2021-05-30 20:50:00|15959.89|15831.89|15963.08|15835.08|15963.97|15835.97|15959.67|15831.67|10
1622407810000|2021-05-30 20:50:10|15964.03|15836.03|15967.71|15839.71|15967.71|15839.71|15963.99|15835.99|10
1622407820000|2021-05-30 20:50:20|15968.16|15840.16|15977.44|15849.44|15977.44|15849.44|15968.16|15840.16|10
1622407830000|2021-05-30 20:50:30|15976.24|15848.24|15980.63|15852.63|15980.82|15852.82|15976.21|15848.21|10
1622407840000|2021-05-30 20:50:40|15981.18|15853.18|15982.64|15854.64|15982.64|15854.64|15980.97|15852.97|10
1622407850000|2021-05-30 20:50:50|15982.99|15854.99|15980.82|15852.82|15982.99|15854.99|15980.1|15852.1|10
1622407860000|2021-05-30 20:51:00|15980.08|15852.08|15981.66|15853.66|15982.31|15854.31|15979.69|15851.69|10
1622407870000|2021-05-30 20:51:10|15981.67|15853.67|15983.08|15855.08|15983.41|15855.41|15981.25|15853.25|10
1622407880000|2021-05-30 20:51:20|15983.88|15855.88|15987.02|15859.02|15987.04|15859.04|15983.88|15855.88|9
1622407890000|2021-05-30 20:51:30|15987.41|15859.41|15989.61|15861.61|15990.38|15862.38|15987.36|15859.36|10
1622407900000|2021-05-30 20:51:40|15989.56|15861.56|15991.26|15863.26|15991.26|15863.26|15989.09|15861.09|10
1622407910000|2021-05-30 20:51:50|15991.74|15863.74|15993.16|15865.16|15993.16|15865.16|15991.74|15863.74|10
1622407920000|2021-05-30 20:52:00|15993.72|15865.72|16000.9|15872.9|16001.27|15873.27|15993.72|15865.72|10
1622407930000|2021-05-30 20:52:10|16001.63|15873.63|16004.88|15876.88|16004.88|15876.88|16001.6|15873.6|10
1622407940000|2021-05-30 20:52:20|16005.42|15877.42|16010.91|15882.91|16010.91|15882.91|16005.42|15877.42|10
1622407950000|2021-05-30 20:52:30|16012.66|15884.66|16017.25|15889.25|16017.25|15889.25|16012.66|15884.66|10
1622407960000|2021-05-30 20:52:40|16018.02|15890.02|16022.4|15894.4|16022.4|15894.4|16018.02|15890.02|10
1622407970000|2021-05-30 20:52:50|16022.69|15894.69|16025.29|15897.29|16025.29|15897.29|16022.69|15894.69|10
1622407980000|2021-05-30 20:53:00|16025.83|15897.83|16029.75|15901.75|16029.75|15901.75|16024.42|15896.42|10
1622407990000|2021-05-30 20:53:10|16030.11|15902.11|16032.45|15904.45|16032.45|15904.45|16029.99|15901.99|9
1622408000000|2021-05-30 20:53:20|16032.19|15904.19|16035.7|15907.7|16035.7|15907.7|16032.19|15904.19|10
1622408010000|2021-05-30 20:53:30|16034.83|15906.83|16033.29|15905.29|16035.61|15907.61|16033.29|15905.29|10
1622408020000|2021-05-30 20:53:40|16032.97|15904.97|16036.47|15908.47|16036.47|15908.47|16032.97|15904.97|10
1622408030000|2021-05-30 20:53:50|16036.48|15908.48|16039.37|15911.37|16039.37|15911.37|16036.01|15908.01|10
1622408040000|2021-05-30 20:54:00|16039.6|15911.6|16040.15|15912.15|16040.15|15912.15|16039.11|15911.11|10
1622408050000|2021-05-30 20:54:10|16040.69|15912.69|16039.91|15911.91|16040.8|15912.8|16039.41|15911.41|10
1622408060000|2021-05-30 20:54:20|16039.3|15911.3|16044.55|15916.55|16044.55|15916.55|16039.16|15911.16|10
1622408070000|2021-05-30 20:54:30|16044.46|15916.46|16041.7|15913.7|16044.46|15916.46|16041.65|15913.65|10
1622408080000|2021-05-30 20:54:40|16041.66|15913.66|16042.66|15914.66|16042.66|15914.66|16041.17|15913.17|10
1622408090000|2021-05-30 20:54:50|16041.85|15913.85|16040.78|15912.78|16042|15914|16040.72|15912.72|10
1622408100000|2021-05-30 20:55:00|16041.02|15913.02|16038.1|15910.1|16041.24|15913.24|16038.1|15910.1|10
1622408110000|2021-05-30 20:55:10|16036.67|15908.67|16027.04|15899.04|16036.67|15908.67|16027.04|15899.04|10
1622408120000|2021-05-30 20:55:20|16026.75|15898.75|16018.11|15890.11|16026.89|15898.89|16018.11|15890.11|10
1622408130000|2021-05-30 20:55:30|16017.13|15889.13|16011.56|15883.56|16017.2|15889.2|16011.22|15883.22|10
1622408140000|2021-05-30 20:55:40|16011.52|15883.52|16004.88|15876.88|16011.52|15883.52|16004.88|15876.88|10
1622408150000|2021-05-30 20:55:50|16002.12|15874.12|15996.76|15868.76|16002.36|15874.36|15996.76|15868.76|9
1622408160000|2021-05-30 20:56:00|15996.29|15868.29|15995.11|15867.11|15996.34|15868.34|15994.09|15866.09|10
1622408170000|2021-05-30 20:56:10|15994.32|15866.32|15995.97|15867.97|15995.97|15867.97|15994.32|15866.32|10
1622408180000|2021-05-30 20:56:20|15995.59|15867.59|15991.2|15863.2|15996.27|15868.27|15991.11|15863.11|10
1622408190000|2021-05-30 20:56:30|15990.6|15862.6|15988.78|15860.78|15990.68|15862.68|15988.78|15860.78|10
1622408200000|2021-05-30 20:56:40|15988.1|15860.1|15981.48|15853.48|15988.1|15860.1|15981.48|15853.48|10
1622408210000|2021-05-30 20:56:50|15981.19|15853.19|15979.35|15851.35|15981.7|15853.7|15979.35|15851.35|10
1622408220000|2021-05-30 20:57:00|15979.14|15851.14|15973.71|15845.71|15979.14|15851.14|15973.71|15845.71|10
1622408230000|2021-05-30 20:57:10|15973.5|15845.5|15970.61|15842.61|15973.5|15845.5|15970.52|15842.52|10
1622408240000|2021-05-30 20:57:20|15970.12|15842.12|15967.02|15839.02|15970.12|15842.12|15967.02|15839.02|10
1622408250000|2021-05-30 20:57:30|15966.36|15838.36|15964.9|15836.9|15966.36|15838.36|15964.76|15836.76|10
1622408260000|2021-05-30 20:57:40|15964.8|15836.8|15963.56|15835.56|15964.8|15836.8|15963.4|15835.4|10
1622408270000|2021-05-30 20:57:50|15963.91|15835.91|15962.56|15834.56|15964.13|15836.13|15962.56|15834.56|10
1622408280000|2021-05-30 20:58:00|15962.69|15834.69|15969.54|15841.54|15969.54|15841.54|15962.56|15834.56|10
1622408290000|2021-05-30 20:58:10|15970.33|15842.33|15974.84|15846.84|15974.84|15846.84|15970.33|15842.33|10
1622408300000|2021-05-30 20:58:20|15974.86|15846.86|15975.01|15847.01|15975.54|15847.54|15974.33|15846.33|10
1622408310000|2021-05-30 20:58:30|15974.78|15846.78|15976.62|15848.62|15977.46|15849.46|15974.77|15846.77|9
1622408320000|2021-05-30 20:58:40|15977.63|15849.63|15975.4|15847.4|15978.74|15850.74|15975.35|15847.35|10
1622408330000|2021-05-30 20:58:50|15973.56|15845.56|15975.49|15847.49|15975.49|15847.49|15973.56|15845.56|9
1622408340000|2021-05-30 20:59:00|15975.31|15847.31|15976.44|15848.44|15976.55|15848.55|15975.03|15847.03|9
1622408350000|2021-05-30 20:59:10|15975.78|15847.78|15971.68|15843.68|15975.78|15847.78|15971.68|15843.68|9
1622408360000|2021-05-30 20:59:20|15971.54|15843.54|15967.86|15839.86|15971.54|15843.54|15967.86|15839.86|10
1622408370000|2021-05-30 20:59:30|15967.78|15839.78|15961.44|15833.44|15967.78|15839.78|15961.44|15833.44|10
1622408380000|2021-05-30 20:59:40|15961.28|15833.28|15960.54|15832.54|15961.6|15833.6|15960.24|15832.24|9
1622408390000|2021-05-30 20:59:50|15960.03|15832.03|15957.82|15829.82|15960.41|15832.41|15957.63|15829.63|10
1622408400000|2021-05-30 21:00:00|15957.84|15829.84|15951.79|15823.79|15957.84|15829.84|15951.79|15823.79|10
1622408410000|2021-05-30 21:00:10|15951.56|15823.56|15938.78|15810.78|15951.56|15823.56|15938.78|15810.78|10
1622408420000|2021-05-30 21:00:20|15938.21|15810.21|15927.42|15799.42|15938.21|15810.21|15927.31|15799.31|10
1622408430000|2021-05-30 21:00:30|15926.19|15798.19|15923.42|15795.42|15926.19|15798.19|15922.59|15794.59|10
1622408440000|2021-05-30 21:00:40|15923.71|15795.71|15924.3|15796.3|15924.3|15796.3|15921.91|15793.91|10
1622408450000|2021-05-30 21:00:50|15924.62|15796.62|15922.23|15794.23|15924.62|15796.62|15922.23|15794.23|10
1622408460000|2021-05-30 21:01:00|15921.7|15793.7|15919.73|15791.73|15921.7|15793.7|15918.14|15790.14|10
1622408470000|2021-05-30 21:01:10|15919.76|15791.76|15916.22|15788.22|15919.76|15791.76|15916.11|15788.11|10
1622408480000|2021-05-30 21:01:20|15915.08|15787.08|15910.37|15782.37|15915.2|15787.2|15909.78|15781.78|10
1622408490000|2021-05-30 21:01:30|15910.05|15782.05|15907.22|15779.22|15911.77|15783.77|15907.22|15779.22|10
1622408500000|2021-05-30 21:01:40|15907.43|15779.43|15904.18|15776.18|15907.43|15779.43|15904.18|15776.18|10
1622408510000|2021-05-30 21:01:50|15903.59|15775.59|15899.73|15771.73|15903.59|15775.59|15899.73|15771.73|10
1622408520000|2021-05-30 21:02:00|15898.96|15770.96|15903.94|15775.94|15904.54|15776.54|15898.96|15770.96|10
1622408530000|2021-05-30 21:02:10|15904.45|15776.45|15903.96|15775.96|15904.64|15776.64|15903|15775|9
1622408540000|2021-05-30 21:02:20|15903.63|15775.63|15902.22|15774.22|15903.7|15775.7|15902.22|15774.22|10
1622408550000|2021-05-30 21:02:30|15901.62|15773.62|15903.44|15775.44|15904.27|15776.27|15901.14|15773.14|10
1622408560000|2021-05-30 21:02:40|15903.98|15775.98|15905.99|15777.99|15906.12|15778.12|15903.98|15775.98|10
1622408570000|2021-05-30 21:02:50|15905.92|15777.92|15909.56|15781.56|15909.56|15781.56|15905.22|15777.22|10
1622408580000|2021-05-30 21:03:00|15911.45|15783.45|15915.04|15787.04|15915.04|15787.04|15911.45|15783.45|10
1622408590000|2021-05-30 21:03:10|15914.55|15786.55|15917.04|15789.04|15917.04|15789.04|15914.55|15786.55|10
1622408600000|2021-05-30 21:03:20|15917.66|15789.66|15920.77|15792.77|15920.77|15792.77|15917.66|15789.66|10
1622408610000|2021-05-30 21:03:30|15922.91|15794.91|15931.26|15803.26|15931.26|15803.26|15922.91|15794.91|10
1622408620000|2021-05-30 21:03:40|15933.25|15805.25|15937.03|15809.03|15937.03|15809.03|15933.25|15805.25|10
1622408630000|2021-05-30 21:03:50|15937.96|15809.96|15937.74|15809.74|15938.37|15810.37|15936.97|15808.97|10
1622408640000|2021-05-30 21:04:00|15939.29|15811.29|15936.21|15808.21|15939.29|15811.29|15936.19|15808.19|10
1622408650000|2021-05-30 21:04:10|15934.69|15806.69|15930.86|15802.86|15935.08|15807.08|15930.86|15802.86|10
1622408660000|2021-05-30 21:04:20|15930.06|15802.06|15925.37|15797.37|15930.06|15802.06|15925.19|15797.19|10
1622408670000|2021-05-30 21:04:30|15923.26|15795.26|15922.86|15794.86|15924.16|15796.16|15922.66|15794.66|10
1622408680000|2021-05-30 21:04:40|15923.34|15795.34|15921.68|15793.68|15923.34|15795.34|15921.47|15793.47|10
1622408690000|2021-05-30 21:04:50|15921.38|15793.38|15920.29|15792.29|15921.38|15793.38|15919.61|15791.61|10
1622408700000|2021-05-30 21:05:00|15920.36|15792.36|15923.1|15795.1|15923.23|15795.23|15920.04|15792.04|10
1622408710000|2021-05-30 21:05:10|15922.85|15794.85|15917.19|15789.19|15922.85|15794.85|15917.19|15789.19|10
1622408720000|2021-05-30 21:05:20|15917.37|15789.37|15917.96|15789.96|15917.96|15789.96|15915.89|15787.89|10
1622408730000|2021-05-30 21:05:30|15918.32|15790.32|15915.92|15787.92|15918.32|15790.32|15914.47|15786.47|10
1622408740000|2021-05-30 21:05:40|15916.93|15788.93|15919.49|15791.49|15919.49|15791.49|15916.93|15788.93|10
1622408750000|2021-05-30 21:05:50|15919.45|15791.45|15921.42|15793.42|15921.42|15793.42|15918.48|15790.48|10
1622408760000|2021-05-30 21:06:00|15922.69|15794.69|15930.81|15802.81|15931.68|15803.68|15922.69|15794.69|10
1622408770000|2021-05-30 21:06:10|15929.59|15801.59|15924.7|15796.7|15929.59|15801.59|15924.7|15796.7|10
1622408780000|2021-05-30 21:06:20|15923.59|15795.59|15923.31|15795.31|15923.59|15795.59|15922.78|15794.78|9
1622408790000|2021-05-30 21:06:30|15922.35|15794.35|15919.17|15791.17|15922.35|15794.35|15919.07|15791.07|10
1622408800000|2021-05-30 21:06:40|15918.14|15790.14|15912.91|15784.91|15918.14|15790.14|15912.91|15784.91|10
1622408810000|2021-05-30 21:06:50|15911.28|15783.28|15905.63|15777.63|15911.28|15783.28|15905.41|15777.41|10
1622408820000|2021-05-30 21:07:00|15905.6|15777.6|15904.15|15776.15|15905.94|15777.94|15904.15|15776.15|10
1622408830000|2021-05-30 21:07:10|15904.18|15776.18|15902.74|15774.74|15904.22|15776.22|15902.74|15774.74|10
1622408840000|2021-05-30 21:07:20|15902.68|15774.68|15903.89|15775.89|15903.89|15775.89|15902.68|15774.68|9
1622408850000|2021-05-30 21:07:30|15903.39|15775.39|15906.2|15778.2|15906.51|15778.51|15903.39|15775.39|10
1622408860000|2021-05-30 21:07:40|15906.84|15778.84|15907.7|15779.7|15908.64|15780.64|15906.84|15778.84|10
1622408870000|2021-05-30 21:07:50|15908.46|15780.46|15911.09|15783.09|15911.66|15783.66|15908.46|15780.46|9
1622408880000|2021-05-30 21:08:00|15911.55|15783.55|15914.94|15786.94|15915.35|15787.35|15911.55|15783.55|9
1622408890000|2021-05-30 21:08:10|15914.77|15786.77|15915.6|15787.6|15915.8|15787.8|15914.77|15786.77|9
1622408900000|2021-05-30 21:08:20|15915.79|15787.79|15913.2|15785.2|15915.79|15787.79|15913.2|15785.2|10
1622408910000|2021-05-30 21:08:30|15912.68|15784.68|15909.16|15781.16|15912.68|15784.68|15909.16|15781.16|10
1622408920000|2021-05-30 21:08:40|15908.97|15780.97|15909.36|15781.36|15909.58|15781.58|15907.96|15779.96|10
1622408930000|2021-05-30 21:08:50|15910.14|15782.14|15910.53|15782.53|15910.53|15782.53|15909.06|15781.06|10
1622408940000|2021-05-30 21:09:00|15911.15|15783.15|15912.49|15784.49|15912.94|15784.94|15910.88|15782.88|10
1622408950000|2021-05-30 21:09:10|15912.59|15784.59|15911.66|15783.66|15913.03|15785.03|15911.66|15783.66|10
1622408960000|2021-05-30 21:09:20|15911.74|15783.74|15913.12|15785.12|15913.69|15785.69|15911.74|15783.74|9
1622408970000|2021-05-30 21:09:30|15913.48|15785.48|15917.44|15789.44|15917.66|15789.66|15913.48|15785.48|10
1622408980000|2021-05-30 21:09:40|15917.4|15789.4|15917.09|15789.09|15917.5|15789.5|15917.04|15789.04|10
1622408990000|2021-05-30 21:09:50|15917.08|15789.08|15916.42|15788.42|15917.08|15789.08|15916.09|15788.09|10
1622409000000|2021-05-30 21:10:00|15915.96|15787.96|15915.96|15787.96|15917.65|15789.65|15915.91|15787.91|10
1622409010000|2021-05-30 21:10:10|15915.56|15787.56|15913.91|15785.91|15915.56|15787.56|15913.66|15785.66|10
1622409020000|2021-05-30 21:10:20|15913.53|15785.53|15912.63|15784.63|15914.03|15786.03|15911.58|15783.58|10
1622409030000|2021-05-30 21:10:30|15912.86|15784.86|15908.17|15780.17|15913.45|15785.45|15908.17|15780.17|10
1622409040000|2021-05-30 21:10:40|15906.07|15778.07|15907.27|15779.27|15907.57|15779.57|15905.09|15777.09|10
1622409050000|2021-05-30 21:10:50|15907.03|15779.03|15904.25|15776.25|15907.03|15779.03|15904.25|15776.25|10
1622409060000|2021-05-30 21:11:00|15904.09|15776.09|15909.35|15781.35|15909.35|15781.35|15904.09|15776.09|9
1622409070000|2021-05-30 21:11:10|15909.8|15781.8|15912.27|15784.27|15912.27|15784.27|15909.68|15781.68|10
1622409080000|2021-05-30 21:11:20|15912.2|15784.2|15913.36|15785.36|15913.83|15785.83|15912.2|15784.2|10
1622409090000|2021-05-30 21:11:30|15913.9|15785.9|15914.49|15786.49|15914.49|15786.49|15913.42|15785.42|10
1622409100000|2021-05-30 21:11:40|15914.27|15786.27|15910.73|15782.73|15914.27|15786.27|15910.73|15782.73|10
1622409110000|2021-05-30 21:11:50|15911.14|15783.14|15906.86|15778.86|15911.23|15783.23|15906.86|15778.86|10
1622409120000|2021-05-30 21:12:00|15906.46|15778.46|15903.89|15775.89|15907.18|15779.18|15903.88|15775.88|9
1622409130000|2021-05-30 21:12:10|15901.83|15773.83|15899.85|15771.85|15901.98|15773.98|15899.85|15771.85|10
1622409140000|2021-05-30 21:12:20|15898.88|15770.88|15901.02|15773.02|15901.02|15773.02|15898.88|15770.88|10
1622409150000|2021-05-30 21:12:30|15900.45|15772.45|15892.4|15772.4|15901.19|15773.19|15892.4|15770.48|10
1622409160000|2021-05-30 21:12:40|15891.87|15771.87|15886.01|15766.01|15891.87|15771.87|15886.01|15766.01|10
1622409170000|2021-05-30 21:12:50|15885.63|15765.63|15879.86|15759.86|15885.63|15765.63|15879.86|15759.86|10
1622409180000|2021-05-30 21:13:00|15879.67|15759.67|15886.02|15766.02|15886.02|15766.02|15879.67|15759.67|10
1622409190000|2021-05-30 21:13:10|15886.91|15766.91|15890.13|15770.13|15891|15771|15886.91|15766.91|10
1622409200000|2021-05-30 21:13:20|15890.53|15770.53|15897.58|15777.58|15897.58|15777.58|15890.53|15770.53|10
1622409210000|2021-05-30 21:13:30|15897.39|15777.39|15895.72|15775.72|15897.82|15777.82|15895.72|15775.72|10
1622409220000|2021-05-30 21:13:40|15895.18|15775.18|15892.74|15772.74|15895.18|15775.18|15892.54|15772.54|10
1622409230000|2021-05-30 21:13:50|15892.64|15772.64|15893.54|15773.54|15893.54|15773.54|15891.73|15771.73|9
1622409240000|2021-05-30 21:14:00|15893.72|15773.72|15893.49|15773.49|15893.72|15773.72|15892.98|15772.98|9
1622409250000|2021-05-30 21:14:10|15893.26|15773.26|15894.1|15774.1|15894.46|15774.46|15893.26|15773.26|10
1622409260000|2021-05-30 21:14:20|15894.64|15774.64|15894.37|15774.37|15894.64|15774.64|15893.92|15773.92|10
1622409270000|2021-05-30 21:14:30|15894.12|15774.12|15892.6|15772.6|15894.2|15774.2|15892.31|15772.31|10
1622409280000|2021-05-30 21:14:40|15892.53|15772.53|15888|15768|15892.98|15772.98|15888|15768|10
1622409290000|2021-05-30 21:14:50|15887.49|15767.49|15886.06|15766.06|15887.49|15767.49|15885.49|15765.49|10
1622409300000|2021-05-30 21:15:00|15886.2|15766.2|15886.54|15766.54|15886.6|15766.6|15885.65|15765.65|9
1622409310000|2021-05-30 21:15:10|15886.77|15766.77|15890.45|15770.45|15890.69|15770.69|15886.77|15766.77|10
1622409320000|2021-05-30 21:15:20|15890.48|15770.48|15891.23|15771.23|15891.23|15771.23|15890.48|15770.48|10
1622409330000|2021-05-30 21:15:30|15891.35|15771.35|15891.77|15771.77|15891.77|15771.77|15890.78|15770.78|10
1622409340000|2021-05-30 21:15:40|15891.71|15771.71|15891.81|15771.81|15891.81|15771.81|15891.15|15771.15|10
1622409350000|2021-05-30 21:15:50|15892.03|15772.03|15894.14|15774.14|15894.36|15774.36|15892.01|15772.01|10
1622409360000|2021-05-30 21:16:00|15893.87|15773.87|15896.13|15776.13|15896.2|15776.2|15893.87|15773.87|10
1622409370000|2021-05-30 21:16:10|15896.19|15776.19|15898.39|15778.39|15898.39|15778.39|15896.19|15776.19|10
1622409380000|2021-05-30 21:16:20|15898.6|15778.6|15900.33|15780.33|15900.68|15780.68|15898.6|15778.6|10
1622409390000|2021-05-30 21:16:30|15900.34|15780.34|15901.15|15781.15|15901.15|15781.15|15900.31|15780.31|10
1622409400000|2021-05-30 21:16:40|15901.04|15781.04|15900.41|15780.41|15901.13|15781.13|15900.41|15780.41|10
1622409410000|2021-05-30 21:16:50|15899.24|15779.24|15900.31|15780.31|15900.54|15780.54|15899.24|15779.24|10
1622409420000|2021-05-30 21:17:00|15900.06|15780.06|15900.15|15780.15|15900.4|15780.4|15899.56|15779.56|10
1622409430000|2021-05-30 21:17:10|15897.89|15777.89|15894.44|15774.44|15897.89|15777.89|15894.44|15774.44|10
1622409440000|2021-05-30 21:17:20|15894.7|15774.7|15891.95|15771.95|15894.7|15774.7|15891.95|15771.95|9
1622409450000|2021-05-30 21:17:30|15892.25|15772.25|15893.18|15773.18|15893.68|15773.68|15892.14|15772.14|10
1622409460000|2021-05-30 21:17:40|15893.8|15773.8|15891.98|15771.98|15893.8|15773.8|15891.98|15771.98|9
1622409470000|2021-05-30 21:17:50|15891.63|15771.63|15890.62|15770.62|15891.81|15771.81|15890.62|15770.62|10
1622409480000|2021-05-30 21:18:00|15890.48|15770.48|15892.87|15772.87|15892.87|15772.87|15890.04|15770.04|10
1622409490000|2021-05-30 21:18:10|15893.1|15773.1|15894.87|15774.87|15894.95|15774.95|15893.1|15773.1|10
1622409500000|2021-05-30 21:18:20|15895.24|15775.24|15896.1|15776.1|15896.1|15776.1|15895.2|15775.2|9
1622409510000|2021-05-30 21:18:30|15895.87|15775.87|15897.68|15777.68|15897.68|15777.68|15895.87|15775.87|10
1622409520000|2021-05-30 21:18:40|15897.94|15777.94|15899.84|15779.84|15899.84|15779.84|15897.91|15777.91|9
1622409530000|2021-05-30 21:18:50|15901.02|15781.02|15902.39|15782.39|15902.39|15782.39|15900.88|15780.88|9
1622409540000|2021-05-30 21:19:00|15902.24|15782.24|15899.26|15779.26|15902.24|15782.24|15899.03|15779.03|10
1622409550000|2021-05-30 21:19:10|15898.84|15778.84|15894.85|15774.85|15898.84|15778.84|15894.85|15774.85|10
1622409560000|2021-05-30 21:19:20|15894.81|15774.81|15894.51|15774.51|15894.81|15774.81|15893.35|15773.35|10
1622409570000|2021-05-30 21:19:30|15894.2|15774.2|15897.62|15777.62|15897.62|15777.62|15894.2|15774.2|10
1622409580000|2021-05-30 21:19:40|15898.03|15778.03|15899.57|15779.57|15899.57|15779.57|15897.96|15777.96|9
1622409590000|2021-05-30 21:19:50|15900.14|15780.14|15902.03|15782.03|15902.14|15782.14|15899.93|15779.93|10
1622409600000|2021-05-30 21:20:00|15901.95|15781.95|15901.15|15781.15|15901.95|15781.95|15901.15|15781.15|9
1622409610000|2021-05-30 21:20:10|15900.62|15780.62|15898.06|15778.06|15900.62|15780.62|15898.06|15778.06|10
1622409620000|2021-05-30 21:20:20|15897.89|15777.89|15896.51|15776.51|15897.94|15777.94|15896|15776|10
1622409630000|2021-05-30 21:20:30|15896.49|15776.49|15896.95|15776.95|15896.95|15776.95|15895.59|15775.59|10
1622409640000|2021-05-30 21:20:40|15897.01|15777.01|15894.35|15774.35|15897.01|15777.01|15894.35|15774.35|9
1622409650000|2021-05-30 21:20:50|15894.18|15774.18|15893.09|15773.09|15894.18|15774.18|15893.09|15773.09|10
1622409660000|2021-05-30 21:21:00|15893.97|15773.97|15891.64|15771.64|15893.97|15773.97|15891.52|15771.52|10
1622409670000|2021-05-30 21:21:10|15891.75|15771.75|15892.07|15772.07|15892.29|15772.29|15891.7|15771.7|10
1622409680000|2021-05-30 21:21:20|15892.25|15772.25|15893.38|15773.38|15893.38|15773.38|15892.15|15772.15|9
1622409690000|2021-05-30 21:21:30|15893.36|15773.36|15894.77|15774.77|15894.77|15774.77|15892.76|15772.76|10
1622409700000|2021-05-30 21:21:40|15894.25|15774.25|15895.25|15775.25|15895.25|15775.25|15894.25|15774.25|10
1622409710000|2021-05-30 21:21:50|15895.31|15775.31|15897.36|15777.36|15897.47|15777.47|15895.31|15775.31|10
1622409720000|2021-05-30 21:22:00|15896.97|15776.97|15895.28|15775.28|15896.97|15776.97|15895.28|15775.28|10
1622409730000|2021-05-30 21:22:10|15893.32|15773.32|15890.39|15770.39|15893.83|15773.83|15890.39|15770.39|10
1622409740000|2021-05-30 21:22:20|15890.15|15770.15|15889.6|15769.6|15890.15|15770.15|15889.21|15769.21|10
1622409750000|2021-05-30 21:22:30|15889.63|15769.63|15889.83|15769.83|15890.29|15770.29|15889.42|15769.42|9
1622409760000|2021-05-30 21:22:40|15890.36|15770.36|15890.38|15770.38|15890.56|15770.56|15889.69|15769.69|10
1622409770000|2021-05-30 21:22:50|15890.35|15770.35|15890.84|15770.84|15891.14|15771.14|15890.2|15770.2|9
1622409780000|2021-05-30 21:23:00|15890.37|15770.37|15889.57|15769.57|15890.62|15770.62|15889.24|15769.24|10
1622409790000|2021-05-30 21:23:10|15888.92|15768.92|15887.71|15767.71|15889.39|15769.39|15887.71|15767.71|10
1622409800000|2021-05-30 21:23:20|15887.9|15767.9|15887.86|15767.86|15889.88|15769.88|15887.86|15767.86|10
1622409810000|2021-05-30 21:23:30|15887.33|15767.33|15884.02|15764.02|15887.33|15767.33|15884.02|15764.02|9
1622409820000|2021-05-30 21:23:40|15882.96|15762.96|15881.7|15761.7|15883.02|15763.02|15881.7|15761.7|10
1622409830000|2021-05-30 21:23:50|15882.01|15762.01|15878.4|15758.4|15882.01|15762.01|15878.4|15758.4|10
1622409840000|2021-05-30 21:24:00|15878.35|15758.35|15875.91|15755.91|15878.35|15758.35|15875.91|15755.91|10
1622409850000|2021-05-30 21:24:10|15875.32|15755.32|15870.87|15750.87|15875.32|15755.32|15870.87|15750.87|9
1622409860000|2021-05-30 21:24:20|15870.17|15750.17|15863.18|15743.18|15870.17|15750.17|15861.78|15741.78|10
1622409870000|2021-05-30 21:24:30|15862.76|15742.76|15846.91|15726.91|15862.76|15742.76|15846.91|15726.91|10
1622409880000|2021-05-30 21:24:40|15845.92|15725.92|15843.14|15723.14|15845.92|15725.92|15839.81|15719.81|10
1622409890000|2021-05-30 21:24:50|15843.13|15723.13|15845.93|15725.93|15845.93|15725.93|15843.13|15723.13|10
1622409900000|2021-05-30 21:25:00|15845.96|15725.96|15849.24|15729.24|15849.24|15729.24|15845.96|15725.96|10
1622409910000|2021-05-30 21:25:10|15849.64|15729.64|15854.42|15734.42|15854.42|15734.42|15849.64|15729.64|10
1622409920000|2021-05-30 21:25:20|15854.5|15734.5|15864.33|15744.33|15864.33|15744.33|15854.5|15734.5|10
1622409930000|2021-05-30 21:25:30|15864.94|15744.94|15869.48|15749.48|15869.48|15749.48|15864.94|15744.94|10
1622409940000|2021-05-30 21:25:40|15869.4|15749.4|15873|15753|15873.25|15753.25|15869.4|15749.4|10
1622409950000|2021-05-30 21:25:50|15873.05|15753.05|15878.03|15758.03|15878.03|15758.03|15873.05|15753.05|10
1622409960000|2021-05-30 21:26:00|15878.77|15758.77|15879.94|15759.94|15879.94|15759.94|15878.77|15758.77|10
1622409970000|2021-05-30 21:26:10|15879.59|15759.59|15882.19|15762.19|15882.19|15762.19|15879.59|15759.59|10
1622409980000|2021-05-30 21:26:20|15882.08|15762.08|15886.85|15766.85|15886.99|15766.99|15882.08|15762.08|10
1622409990000|2021-05-30 21:26:30|15889.87|15769.87|15894.37|15774.37|15894.37|15774.37|15889.87|15769.87|10
1622410000000|2021-05-30 21:26:40|15895.2|15775.2|15899.51|15779.51|15899.51|15779.51|15895.2|15775.2|9
1622410010000|2021-05-30 21:26:50|15900.15|15780.15|15904.32|15784.32|15904.32|15784.32|15900.15|15780.15|10
1622410020000|2021-05-30 21:27:00|15904.36|15784.36|15904.6|15784.6|15905.96|15785.96|15904.36|15784.36|10
1622410030000|2021-05-30 21:27:10|15904.53|15784.53|15900.01|15780.01|15904.87|15784.87|15900.01|15780.01|10
1622410040000|2021-05-30 21:27:20|15899.48|15779.48|15900.27|15780.27|15900.27|15780.27|15898.71|15778.71|9
1622410050000|2021-05-30 21:27:30|15899.89|15779.89|15899.07|15779.07|15900.34|15780.34|15899.07|15779.07|10
1622410060000|2021-05-30 21:27:40|15898.95|15778.95|15896.81|15776.81|15898.95|15778.95|15896.81|15776.81|9
1622410070000|2021-05-30 21:27:50|15896.99|15776.99|15897.52|15777.52|15897.84|15777.84|15896.56|15776.56|10
1622410080000|2021-05-30 21:28:00|15897.55|15777.55|15898.39|15778.39|15898.42|15778.42|15897.55|15777.55|9
1622410090000|2021-05-30 21:28:10|15898.96|15778.96|15899.46|15779.46|15899.53|15779.53|15898.96|15778.96|9
1622410100000|2021-05-30 21:28:20|15899.68|15779.68|15901.54|15781.54|15902.03|15782.03|15899.33|15779.33|9
1622410110000|2021-05-30 21:28:30|15901.56|15781.56|15902.53|15782.53|15902.66|15782.66|15901.37|15781.37|9
1622410120000|2021-05-30 21:28:40|15903.23|15783.23|15904.91|15784.91|15904.91|15784.91|15903.23|15783.23|9
1622410130000|2021-05-30 21:28:50|15904.89|15784.89|15906.33|15786.33|15906.44|15786.44|15904.81|15784.81|10
1622410140000|2021-05-30 21:29:00|15906.36|15786.36|15906.06|15786.06|15907.02|15787.02|15906.06|15786.06|10
1622410150000|2021-05-30 21:29:10|15906.25|15786.25|15905.85|15785.85|15906.25|15786.25|15905.38|15785.38|10
1622410160000|2021-05-30 21:29:20|15905.35|15785.35|15900.31|15780.31|15905.35|15785.35|15900.31|15780.31|9
1622410170000|2021-05-30 21:29:30|15900.01|15780.01|15899.19|15779.19|15900.01|15780.01|15898.7|15778.7|10
1622410180000|2021-05-30 21:29:40|15898.84|15778.84|15900.01|15780.01|15900.01|15780.01|15898.07|15778.07|10
1622410190000|2021-05-30 21:29:50|15899.91|15779.91|15899.22|15779.22|15900.02|15780.02|15899.08|15779.08|10
1622410200000|2021-05-30 21:30:00|15899.27|15779.27|15897.51|15777.51|15899.36|15779.36|15897.51|15777.51|10
1622410210000|2021-05-30 21:30:10|15896.45|15776.45|15886|15766|15896.45|15776.45|15886|15766|10
1622410220000|2021-05-30 21:30:20|15885.54|15765.54|15881.92|15761.92|15885.54|15765.54|15881.92|15761.92|10
1622410230000|2021-05-30 21:30:30|15881.34|15761.34|15879.24|15759.24|15881.34|15761.34|15878.84|15758.84|10
1622410240000|2021-05-30 21:30:40|15879.26|15759.26|15880.51|15760.51|15880.51|15760.51|15879.26|15759.26|10
1622410250000|2021-05-30 21:30:50|15880.47|15760.47|15884.42|15764.42|15884.42|15764.42|15880.47|15760.47|10
1622410260000|2021-05-30 21:31:00|15884.46|15764.46|15887.31|15767.31|15887.35|15767.35|15884.46|15764.46|10
1622410270000|2021-05-30 21:31:10|15887.43|15767.43|15890.24|15770.24|15890.47|15770.47|15887.43|15767.43|9
1622410280000|2021-05-30 21:31:20|15890.65|15770.65|15893.48|15773.48|15893.48|15773.48|15890.65|15770.65|10
1622410290000|2021-05-30 21:31:30|15893.72|15773.72|15895.73|15775.73|15895.85|15775.85|15893.72|15773.72|10
1622410300000|2021-05-30 21:31:40|15896.52|15776.52|15899.16|15779.16|15899.16|15779.16|15896.52|15776.52|10
1622410310000|2021-05-30 21:31:50|15899.14|15779.14|15901.33|15781.33|15901.33|15781.33|15899.04|15779.04|10
1622410320000|2021-05-30 21:32:00|15901.5|15781.5|15902|15782|15902.08|15782.08|15901.19|15781.19|10
1622410330000|2021-05-30 21:32:10|15902.51|15782.51|15904.53|15784.53|15904.67|15784.67|15902.51|15782.51|10
1622410340000|2021-05-30 21:32:20|15905.69|15785.69|15912.76|15792.76|15912.76|15792.76|15905.69|15785.69|9
1622410350000|2021-05-30 21:32:30|15912.54|15792.54|15914.99|15794.99|15914.99|15794.99|15912.54|15792.54|10
1622410360000|2021-05-30 21:32:40|15915.03|15795.03|15916.33|15796.33|15916.42|15796.42|15914.57|15794.57|10
1622410370000|2021-05-30 21:32:50|15916.78|15796.78|15919.06|15799.06|15919.62|15799.62|15916.78|15796.78|10
1622410380000|2021-05-30 21:33:00|15918.88|15798.88|15914.64|15794.64|15918.88|15798.88|15914.64|15794.64|10
1622410390000|2021-05-30 21:33:10|15912.86|15792.86|15910.4|15790.4|15912.86|15792.86|15910.4|15790.4|10
1622410400000|2021-05-30 21:33:20|15911.67|15791.67|15912.13|15792.13|15912.8|15792.8|15911.03|15791.03|10
1622410410000|2021-05-30 21:33:30|15911.93|15791.93|15910.63|15790.63|15911.93|15791.93|15910.63|15790.63|9
1622410420000|2021-05-30 21:33:40|15910.54|15790.54|15909.56|15789.56|15910.54|15790.54|15909.56|15789.56|10
1622410430000|2021-05-30 21:33:50|15909.73|15789.73|15908.14|15788.14|15909.9|15789.9|15907.72|15787.72|9
1622410440000|2021-05-30 21:34:00|15908.38|15788.38|15914.68|15794.68|15914.68|15794.68|15908.38|15788.38|10
1622410450000|2021-05-30 21:34:10|15915.5|15795.5|15918.86|15798.86|15918.88|15798.88|15915.5|15795.5|10
1622410460000|2021-05-30 21:34:20|15919.26|15799.26|15921.37|15801.37|15921.37|15801.37|15919.26|15799.26|9
1622410470000|2021-05-30 21:34:30|15921.56|15801.56|15922.71|15802.71|15923.39|15803.39|15921.56|15801.56|10
1622410480000|2021-05-30 21:34:40|15922.44|15802.44|15924.25|15804.25|15924.35|15804.35|15922.44|15802.44|10
1622410490000|2021-05-30 21:34:50|15924.46|15804.46|15927.11|15807.11|15927.11|15807.11|15924.46|15804.46|8
1622410500000|2021-05-30 21:35:00|15926.81|15806.81|15926.02|15806.02|15927.27|15807.27|15926.02|15806.02|10
1622410510000|2021-05-30 21:35:10|15926.14|15806.14|15926.66|15806.66|15926.74|15806.74|15926.14|15806.14|9
1622410520000|2021-05-30 21:35:20|15926.62|15806.62|15928.2|15808.2|15928.2|15808.2|15926.62|15806.62|10
1622410530000|2021-05-30 21:35:30|15928.23|15808.23|15927.48|15807.48|15928.23|15808.23|15927.38|15807.38|10
1622410540000|2021-05-30 21:35:40|15927.93|15807.93|15921.78|15801.78|15927.93|15807.93|15921.78|15801.78|10
1622410550000|2021-05-30 21:35:50|15921.28|15801.28|15918.43|15798.43|15921.28|15801.28|15918.23|15798.23|9
1622410560000|2021-05-30 21:36:00|15918.24|15798.24|15915.58|15795.58|15918.24|15798.24|15915.58|15795.58|9
1622410570000|2021-05-30 21:36:10|15915.2|15795.2|15919.12|15799.12|15919.18|15799.18|15915.2|15795.2|10
1622410580000|2021-05-30 21:36:20|15920.17|15800.17|15921.7|15801.7|15921.98|15801.98|15920.17|15800.17|8
1622410590000|2021-05-30 21:36:30|15921.85|15801.85|15923.55|15803.55|15923.59|15803.59|15921.85|15801.85|10
1622410600000|2021-05-30 21:36:40|15923.41|15803.41|15923.62|15803.62|15923.83|15803.83|15923.23|15803.23|10
1622410610000|2021-05-30 21:36:50|15923.68|15803.68|15926.48|15806.48|15926.57|15806.57|15923.27|15803.27|10
1622410620000|2021-05-30 21:37:00|15927.52|15807.52|15928.88|15808.88|15929.48|15809.48|15927.52|15807.52|9
1622410630000|2021-05-30 21:37:10|15928.18|15808.18|15926.61|15806.61|15928.18|15808.18|15926.61|15806.61|10
1622410640000|2021-05-30 21:37:20|15926.48|15806.48|15927.31|15807.31|15927.57|15807.57|15926.29|15806.29|9
1622410650000|2021-05-30 21:37:30|15928.5|15808.5|15930.39|15810.39|15930.76|15810.76|15928.5|15808.5|9
1622410660000|2021-05-30 21:37:40|15930.47|15810.47|15931.22|15811.22|15931.26|15811.26|15930.47|15810.47|10
1622410670000|2021-05-30 21:37:50|15930.44|15810.44|15930.98|15810.98|15930.98|15810.98|15930.44|15810.44|10
1622410680000|2021-05-30 21:38:00|15930.95|15810.95|15932.34|15812.34|15932.34|15812.34|15930.88|15810.88|10
1622410690000|2021-05-30 21:38:10|15932.32|15812.32|15934.03|15814.03|15934.15|15814.15|15932.32|15812.32|10
1622410700000|2021-05-30 21:38:20|15934.18|15814.18|15939.18|15819.18|15939.18|15819.18|15934.18|15814.18|10
1622410710000|2021-05-30 21:38:30|15939.74|15819.74|15942.83|15822.83|15942.83|15822.83|15939.74|15819.74|9
1622410720000|2021-05-30 21:38:40|15942.87|15822.87|15945.57|15825.57|15945.83|15825.83|15942.87|15822.87|10
1622410730000|2021-05-30 21:38:50|15946.17|15826.17|15946.93|15826.93|15946.93|15826.93|15946.09|15826.09|9
1622410740000|2021-05-30 21:39:00|15947.83|15827.83|15947.85|15827.85|15948.96|15828.96|15947.83|15827.83|10
1622410750000|2021-05-30 21:39:10|15947.81|15827.81|15946.92|15826.92|15947.81|15827.81|15946.61|15826.61|10
1622410760000|2021-05-30 21:39:20|15946.31|15826.31|15946.5|15826.5|15946.51|15826.51|15945.83|15825.83|9
1622410770000|2021-05-30 21:39:30|15946.53|15826.53|15948.22|15828.22|15948.22|15828.22|15946.53|15826.53|10
1622410780000|2021-05-30 21:39:40|15948.3|15828.3|15949.29|15829.29|15949.29|15829.29|15948.22|15828.22|10
1622410790000|2021-05-30 21:39:50|15949.28|15829.28|15950.54|15830.54|15950.54|15830.54|15948.75|15828.75|10
1622410800000|2021-05-30 21:40:00|15950.44|15830.44|15950.86|15830.86|15951.44|15831.44|15950.44|15830.44|10
1622410810000|2021-05-30 21:40:10|15950.71|15830.71|15950.72|15830.72|15951.99|15831.99|15950.22|15830.22|10
1622410820000|2021-05-30 21:40:20|15948.94|15828.94|15949.5|15829.5|15949.5|15829.5|15948.48|15828.48|9
1622410830000|2021-05-30 21:40:30|15949.29|15829.29|15948.96|15828.96|15949.44|15829.44|15948.96|15828.96|9
1622410840000|2021-05-30 21:40:40|15949.32|15829.32|15950.65|15830.65|15950.65|15830.65|15949.32|15829.32|9
1622410850000|2021-05-30 21:40:50|15951.26|15831.26|15951.61|15831.61|15952.27|15832.27|15950.84|15830.84|10
1622410860000|2021-05-30 21:41:00|15951.4|15831.4|15951.22|15831.22|15951.4|15831.4|15950.81|15830.81|10
1622410870000|2021-05-30 21:41:10|15951.31|15831.31|15952.63|15832.63|15952.63|15832.63|15951.14|15831.14|10
1622410880000|2021-05-30 21:41:20|15952.79|15832.79|15954.83|15834.83|15954.83|15834.83|15952.79|15832.79|10
1622410890000|2021-05-30 21:41:30|15954.65|15834.65|15955.57|15835.57|15956.02|15836.02|15954.65|15834.65|8
1622410900000|2021-05-30 21:41:40|15955.58|15835.58|15957.36|15837.36|15957.4|15837.4|15955.58|15835.58|10
1622410910000|2021-05-30 21:41:50|15957.05|15837.05|15958.79|15838.79|15958.79|15838.79|15957.05|15837.05|10
1622410920000|2021-05-30 21:42:00|15958.34|15838.34|15959.61|15839.61|15959.68|15839.68|15958.34|15838.34|9
1622410930000|2021-05-30 21:42:10|15959.66|15839.66|15960.15|15840.15|15960.15|15840.15|15959.65|15839.65|9
1622410940000|2021-05-30 21:42:20|15960.2|15840.2|15961.15|15841.15|15961.15|15841.15|15960.19|15840.19|9
1622410950000|2021-05-30 21:42:30|15961.07|15841.07|15967.05|15847.05|15967.05|15847.05|15961.07|15841.07|9
1622410960000|2021-05-30 21:42:40|15967.78|15847.78|15980.79|15860.79|15980.79|15860.79|15967.78|15847.78|10
1622410970000|2021-05-30 21:42:50|15981.7|15861.7|15987.9|15867.9|15987.9|15867.9|15981.7|15861.7|10
1622410980000|2021-05-30 21:43:00|15989.42|15869.42|15990.7|15870.7|15991.16|15871.16|15989.42|15869.42|10
1622410990000|2021-05-30 21:43:10|15990.78|15870.78|15994.88|15874.88|15994.88|15874.88|15990.38|15870.38|10
1622411000000|2021-05-30 21:43:20|15994.86|15874.86|15998.35|15878.35|15998.35|15878.35|15994.86|15874.86|10
1622411010000|2021-05-30 21:43:30|15998.08|15878.08|16001.05|15881.05|16001.05|15881.05|15997.86|15877.86|10
1622411020000|2021-05-30 21:43:40|16001.22|15881.22|15997.63|15877.63|16001.37|15881.37|15997.63|15877.63|10
1622411030000|2021-05-30 21:43:50|15997.35|15877.35|15993.75|15873.75|15997.35|15877.35|15993.75|15873.75|10
1622411040000|2021-05-30 21:44:00|15992.88|15872.88|15995.62|15875.62|15995.62|15875.62|15992.88|15872.88|10
1622411050000|2021-05-30 21:44:10|15996.45|15876.45|16000.17|15880.17|16000.17|15880.17|15996.45|15876.45|10
1622411060000|2021-05-30 21:44:20|16002.42|15882.42|16006.65|15886.65|16006.65|15886.65|16002.18|15882.18|10
1622411070000|2021-05-30 21:44:30|16006.66|15886.66|15998.59|15878.59|16006.66|15886.66|15998.59|15878.59|10
1622411080000|2021-05-30 21:44:40|15997.58|15877.58|15997.55|15877.55|15997.87|15877.87|15996.62|15876.62|10
1622411090000|2021-05-30 21:44:50|15998.8|15878.8|16000.57|15880.57|16001|15881|15998.61|15878.61|10
1622411100000|2021-05-30 21:45:00|16001.06|15881.06|16001.8|15881.8|16003.48|15883.48|16001.06|15881.06|9
1622411110000|2021-05-30 21:45:10|16000.95|15880.95|15991.45|15871.45|16000.95|15880.95|15991.45|15871.45|10
1622411120000|2021-05-30 21:45:20|15990.66|15870.66|15986.69|15866.69|15990.86|15870.86|15986.19|15866.19|10
1622411130000|2021-05-30 21:45:30|15985.64|15865.64|15985.15|15865.15|15985.64|15865.64|15981.93|15861.93|10
1622411140000|2021-05-30 21:45:40|15985.21|15865.21|15988|15868|15988|15868|15985.21|15865.21|10
1622411150000|2021-05-30 21:45:50|15988.68|15868.68|15987.74|15867.74|15989.35|15869.35|15987.63|15867.63|10
1622411160000|2021-05-30 21:46:00|15987.08|15867.08|15984.11|15864.11|15987.08|15867.08|15984.11|15864.11|10
1622411170000|2021-05-30 21:46:10|15984.09|15864.09|15984.54|15864.54|15985.6|15865.6|15983.64|15863.64|9
1622411180000|2021-05-30 21:46:20|15984.67|15864.67|15984.5|15864.5|15985.37|15865.37|15984.16|15864.16|10
1622411190000|2021-05-30 21:46:30|15984.71|15864.71|15980.54|15860.54|15984.71|15864.71|15980.17|15860.17|9
1622411200000|2021-05-30 21:46:40|15980.25|15860.25|15975.37|15855.37|15980.25|15860.25|15974.94|15854.94|10
1622411210000|2021-05-30 21:46:50|15975.58|15855.58|15975.32|15855.32|15975.58|15855.58|15974.41|15854.41|10
1622411220000|2021-05-30 21:47:00|15974.27|15854.27|15971.12|15851.12|15974.27|15854.27|15971.12|15851.12|9
1622411230000|2021-05-30 21:47:10|15971.34|15851.34|15972.33|15852.33|15972.33|15852.33|15971.31|15851.31|10
1622411240000|2021-05-30 21:47:20|15971.25|15851.25|15968.25|15848.25|15971.26|15851.26|15968.13|15848.13|10
1622411250000|2021-05-30 21:47:30|15968.39|15848.39|15964.4|15844.4|15968.39|15848.39|15964.36|15844.36|10
1622411260000|2021-05-30 21:47:40|15963.55|15843.55|15956.34|15836.34|15963.55|15843.55|15956.33|15836.33|10
1622411270000|2021-05-30 21:47:50|15955.81|15835.81|15950.87|15830.87|15956.25|15836.25|15950.75|15830.75|10
1622411280000|2021-05-30 21:48:00|15949.24|15829.24|15947.92|15827.92|15949.5|15829.5|15947.73|15827.73|9
1622411290000|2021-05-30 21:48:10|15947.82|15827.82|15944.77|15824.77|15947.84|15827.84|15944.77|15824.77|10
1622411300000|2021-05-30 21:48:20|15943.63|15823.63|15944.05|15824.05|15944.42|15824.42|15943.45|15823.45|10
1622411310000|2021-05-30 21:48:30|15944.55|15824.55|15943.13|15823.13|15944.83|15824.83|15943.13|15823.13|10
1622411320000|2021-05-30 21:48:40|15943.45|15823.45|15942.21|15822.21|15943.78|15823.78|15942.07|15822.07|10
1622411330000|2021-05-30 21:48:50|15942.29|15822.29|15938.96|15818.96|15942.29|15822.29|15938.81|15818.81|10
1622411340000|2021-05-30 21:49:00|15938.64|15818.64|15938.62|15818.62|15938.73|15818.73|15938.15|15818.15|9
1622411350000|2021-05-30 21:49:10|15936.68|15816.68|15938.42|15818.42|15938.42|15818.42|15936.32|15816.32|10
1622411360000|2021-05-30 21:49:20|15938.38|15818.38|15939.89|15819.89|15939.89|15819.89|15938.38|15818.38|10
1622411370000|2021-05-30 21:49:30|15940.6|15820.6|15946.01|15826.01|15946.01|15826.01|15940.6|15820.6|10
1622411380000|2021-05-30 21:49:40|15945.95|15825.95|15946.64|15826.64|15946.64|15826.64|15945.91|15825.91|10
1622411390000|2021-05-30 21:49:50|15947.46|15827.46|15951.07|15831.07|15952.92|15832.92|15947.46|15827.46|10
1622411400000|2021-05-30 21:50:00|15951.79|15831.79|15950.79|15830.79|15951.79|15831.79|15950.5|15830.5|9
1622411410000|2021-05-30 21:50:10|15950.9|15830.9|15954.77|15834.77|15954.77|15834.77|15950.74|15830.74|10
1622411420000|2021-05-30 21:50:20|15955.07|15835.07|15958.39|15838.39|15958.39|15838.39|15955.07|15835.07|10
1622411430000|2021-05-30 21:50:30|15958.59|15838.59|15954.1|15834.1|15958.88|15838.88|15954.1|15834.1|10
1622411440000|2021-05-30 21:50:40|15953.49|15833.49|15953.32|15833.32|15953.55|15833.55|15952.52|15832.52|10
1622411450000|2021-05-30 21:50:50|15953.72|15833.72|15954.36|15834.36|15954.46|15834.46|15953.72|15833.72|10
1622411460000|2021-05-30 21:51:00|15954.35|15834.35|15954.25|15834.25|15954.57|15834.57|15953.88|15833.88|9
1622411470000|2021-05-30 21:51:10|15954.08|15834.08|15952.84|15832.84|15955.55|15835.55|15952.84|15832.84|10
1622411480000|2021-05-30 21:51:20|15952.56|15832.56|15951.14|15831.14|15952.56|15832.56|15951.14|15831.14|10
1622411490000|2021-05-30 21:51:30|15950.51|15830.51|15950.48|15830.48|15950.51|15830.51|15949.37|15829.37|9
1622411500000|2021-05-30 21:51:40|15950.25|15830.25|15948.35|15828.35|15950.25|15830.25|15948.35|15828.35|10
1622411510000|2021-05-30 21:51:50|15948.37|15828.37|15945.32|15825.32|15948.45|15828.45|15945.32|15825.32|10
1622411520000|2021-05-30 21:52:00|15945.25|15825.25|15943.16|15823.16|15945.52|15825.52|15943.16|15823.16|10
1622411530000|2021-05-30 21:52:10|15942.95|15822.95|15942.39|15822.39|15942.95|15822.95|15942|15822|10
1622411540000|2021-05-30 21:52:20|15941.7|15821.7|15942.47|15822.47|15942.51|15822.51|15941.37|15821.37|10
1622411550000|2021-05-30 21:52:30|15942.74|15822.74|15939.17|15819.17|15942.74|15822.74|15939.04|15819.04|9
1622411560000|2021-05-30 21:52:40|15939.39|15819.39|15939.11|15819.11|15939.41|15819.41|15938.47|15818.47|10
1622411570000|2021-05-30 21:52:50|15939.22|15819.22|15940.53|15820.53|15940.53|15820.53|15939.07|15819.07|10
1622411580000|2021-05-30 21:53:00|15940.63|15820.63|15939.02|15819.02|15941.3|15821.3|15939.02|15819.02|10
1622411590000|2021-05-30 21:53:10|15938.6|15818.6|15939.67|15819.67|15939.67|15819.67|15938.6|15818.6|10
1622411600000|2021-05-30 21:53:20|15939.53|15819.53|15939.33|15819.33|15939.53|15819.53|15938.98|15818.98|9
1622411610000|2021-05-30 21:53:30|15939.32|15819.32|15936.89|15816.89|15939.32|15819.32|15936.89|15816.89|10
1622411620000|2021-05-30 21:53:40|15936.25|15816.25|15934.12|15814.12|15936.54|15816.54|15934.12|15814.12|10
1622411630000|2021-05-30 21:53:50|15933.84|15813.84|15932.09|15812.09|15933.96|15813.96|15932.09|15812.09|9
1622411640000|2021-05-30 21:54:00|15931.86|15811.86|15930.56|15810.56|15931.86|15811.86|15930.56|15810.56|9
1622411650000|2021-05-30 21:54:10|15930.4|15810.4|15929.42|15809.42|15930.69|15810.69|15928.55|15808.55|9
1622411660000|2021-05-30 21:54:20|15929.13|15809.13|15927.43|15807.43|15929.13|15809.13|15926.75|15806.75|10
1622411670000|2021-05-30 21:54:30|15927.87|15807.87|15929.21|15809.21|15929.37|15809.37|15927.65|15807.65|10
1622411680000|2021-05-30 21:54:40|15929.66|15809.66|15932.97|15812.97|15932.97|15812.97|15929.66|15809.66|10
1622411690000|2021-05-30 21:54:50|15933.3|15813.3|15933.44|15813.44|15934.16|15814.16|15933.01|15813.01|9
1622411700000|2021-05-30 21:55:00|15934.4|15814.4|15937.16|15817.16|15937.41|15817.41|15934.4|15814.4|10
1622411710000|2021-05-30 21:55:10|15936.67|15816.67|15932.88|15812.88|15936.67|15816.67|15932.88|15812.88|10
1622411720000|2021-05-30 21:55:20|15932.86|15812.86|15924.93|15804.93|15932.86|15812.86|15924.93|15804.93|10
1622411730000|2021-05-30 21:55:30|15923.61|15803.61|15919.52|15799.52|15923.61|15803.61|15919.52|15799.52|10
1622411740000|2021-05-30 21:55:40|15918.73|15798.73|15906.87|15786.87|15918.73|15798.73|15906.87|15786.87|10
1622411750000|2021-05-30 21:55:50|15906.23|15786.23|15894.63|15774.63|15906.23|15786.23|15894.63|15774.63|10
1622411760000|2021-05-30 21:56:00|15894.74|15774.74|15896.73|15776.73|15896.73|15776.73|15894.26|15774.26|10
1622411770000|2021-05-30 21:56:10|15897.46|15777.46|15900.13|15780.13|15900.68|15780.68|15897.46|15777.46|10
1622411780000|2021-05-30 21:56:20|15899.51|15779.51|15900.64|15780.64|15900.88|15780.88|15899.51|15779.51|10
1622411790000|2021-05-30 21:56:30|15900.52|15780.52|15898.14|15778.14|15900.52|15780.52|15898.14|15778.14|10
1622411800000|2021-05-30 21:56:40|15896.52|15776.52|15889.87|15769.87|15896.61|15776.61|15889.87|15769.87|10
1622411810000|2021-05-30 21:56:50|15889.59|15769.59|15886.53|15766.53|15889.59|15769.59|15886.43|15766.43|10
1622411820000|2021-05-30 21:57:00|15886.32|15766.32|15883.05|15763.05|15886.32|15766.32|15883.05|15763.05|10
1622411830000|2021-05-30 21:57:10|15882.95|15762.95|15882.5|15762.5|15883.16|15763.16|15882.5|15762.5|10
1622411840000|2021-05-30 21:57:20|15882.41|15762.41|15882.29|15762.29|15882.77|15762.77|15882.25|15762.25|9
1622411850000|2021-05-30 21:57:30|15881.63|15761.63|15881.47|15761.47|15881.83|15761.83|15881.31|15761.31|10
1622411860000|2021-05-30 21:57:40|15881.42|15761.42|15882.17|15762.17|15882.47|15762.47|15881.38|15761.38|10
1622411870000|2021-05-30 21:57:50|15882.11|15762.11|15883.56|15763.56|15883.83|15763.83|15881.91|15761.91|10
1622411880000|2021-05-30 21:58:00|15883.66|15763.66|15881.11|15761.11|15884.19|15764.19|15881.11|15761.11|10
1622411890000|2021-05-30 21:58:10|15880.63|15760.63|15880.24|15760.24|15880.81|15760.81|15880.22|15760.22|10
1622411900000|2021-05-30 21:58:20|15880.5|15760.5|15879.52|15759.52|15880.5|15760.5|15878.89|15758.89|10
1622411910000|2021-05-30 21:58:30|15879.22|15759.22|15874.21|15754.21|15879.22|15759.22|15874.21|15754.21|10
1622411920000|2021-05-30 21:58:40|15873.47|15753.47|15870.4|15750.4|15873.47|15753.47|15870.4|15750.4|10
1622411930000|2021-05-30 21:58:50|15870.15|15750.15|15869.38|15749.38|15870.32|15750.32|15869.38|15749.38|10
1622411940000|2021-05-30 21:59:00|15869.67|15749.67|15874.78|15754.78|15874.78|15754.78|15869.67|15749.67|10
1622411950000|2021-05-30 21:59:10|15875.61|15755.61|15876.88|15756.88|15877.54|15757.54|15875.61|15755.61|10
1622411960000|2021-05-30 21:59:20|15877.36|15757.36|15875.22|15755.22|15877.36|15757.36|15875.22|15755.22|9
1622411970000|2021-05-30 21:59:30|15874.69|15754.69|15871.68|15751.68|15874.69|15754.69|15871.58|15751.58|10
1622411980000|2021-05-30 21:59:40|15871.39|15751.39|15868.76|15748.76|15871.39|15751.39|15868.76|15748.76|10
1622411990000|2021-05-30 21:59:50|15868.96|15748.96|15863.99|15743.99|15868.96|15748.96|15863.99|15743.99|10
1622412000000|2021-05-30 22:00:00|15864.01|15744.01|15867.69|15747.69|15867.86|15747.86|15863.92|15743.92|10
1622412010000|2021-05-30 22:00:10|15867.15|15747.15|15856.51|15736.51|15867.15|15747.15|15856.51|15736.51|10
1622412020000|2021-05-30 22:00:20|15854.66|15734.66|15849.59|15729.59|15854.66|15734.66|15849.36|15729.36|10
1622412030000|2021-05-30 22:00:30|15849.27|15729.27|15851.61|15731.61|15851.86|15731.86|15847.61|15727.61|10
1622412040000|2021-05-30 22:00:40|15852.3|15732.3|15859.33|15739.33|15859.33|15739.33|15851.62|15731.62|10
1622412050000|2021-05-30 22:00:50|15863.53|15743.53|15869.77|15749.77|15869.87|15749.87|15863.53|15743.53|9
1622412060000|2021-05-30 22:01:00|15871.38|15751.38|15878.11|15758.11|15878.11|15758.11|15871.38|15751.38|10
1622412070000|2021-05-30 22:01:10|15878.87|15758.87|15886.56|15766.56|15886.56|15766.56|15878.87|15758.87|10
1622412080000|2021-05-30 22:01:20|15886.94|15766.94|15891.34|15771.34|15891.34|15771.34|15886.94|15766.94|10
1622412090000|2021-05-30 22:01:30|15893.09|15773.09|15901.82|15781.82|15901.82|15781.82|15893.09|15773.09|10
1622412100000|2021-05-30 22:01:40|15901.38|15781.38|15901.88|15781.88|15901.88|15781.88|15900.28|15780.28|10
1622412110000|2021-05-30 22:01:50|15901.65|15781.65|15903.42|15783.42|15903.53|15783.53|15901.65|15781.65|10
1622412120000|2021-05-30 22:02:00|15902.92|15782.92|15905.5|15785.5|15905.5|15785.5|15902.92|15782.92|10
1622412130000|2021-05-30 22:02:10|15905.23|15785.23|15906.44|15786.44|15906.44|15786.44|15905.08|15785.08|10
1622412140000|2021-05-30 22:02:20|15906.28|15786.28|15905.54|15785.54|15906.8|15786.8|15905.54|15785.54|10
1622412150000|2021-05-30 22:02:30|15905.36|15785.36|15909.51|15789.51|15909.51|15789.51|15904.88|15784.88|10
1622412160000|2021-05-30 22:02:40|15910.6|15790.6|15913.64|15793.64|15914.57|15794.57|15910.6|15790.6|10
1622412170000|2021-05-30 22:02:50|15913.56|15793.56|15914.43|15794.43|15914.43|15794.43|15913.12|15793.12|10
1622412180000|2021-05-30 22:03:00|15914.36|15794.36|15917.86|15797.86|15917.86|15797.86|15914.36|15794.36|10
1622412190000|2021-05-30 22:03:10|15917.01|15797.01|15917.87|15797.87|15917.87|15797.87|15916.62|15796.62|10
1622412200000|2021-05-30 22:03:20|15917.98|15797.98|15918.38|15798.38|15918.38|15798.38|15917.18|15797.18|9
1622412210000|2021-05-30 22:03:30|15918.82|15798.82|15916.65|15796.65|15918.82|15798.82|15916.59|15796.59|8
1622412220000|2021-05-30 22:03:40|15916.53|15796.53|15916.02|15796.02|15916.68|15796.68|15915.73|15795.73|10
1622412230000|2021-05-30 22:03:50|15916.08|15796.08|15916.56|15796.56|15916.99|15796.99|15915.78|15795.78|10
1622412240000|2021-05-30 22:04:00|15916.85|15796.85|15914.24|15794.24|15916.95|15796.95|15914.24|15794.24|10
1622412250000|2021-05-30 22:04:10|15913.72|15793.72|15914.18|15794.18|15914.18|15794.18|15913.13|15793.13|10
1622412260000|2021-05-30 22:04:20|15914.24|15794.24|15913.94|15793.94|15914.46|15794.46|15913.36|15793.36|10
1622412270000|2021-05-30 22:04:30|15913.87|15793.87|15911.36|15791.36|15913.87|15793.87|15911.36|15791.36|9
1622412280000|2021-05-30 22:04:40|15910.28|15790.28|15902.67|15782.67|15910.28|15790.28|15902.67|15782.67|10
1622412290000|2021-05-30 22:04:50|15901.83|15781.83|15886.59|15766.59|15901.83|15781.83|15886.59|15766.59|10
1622412300000|2021-05-30 22:05:00|15885.47|15765.47|15873.45|15753.45|15886.16|15766.16|15873.45|15753.45|10
1622412310000|2021-05-30 22:05:10|15873.99|15753.99|15871.11|15751.11|15873.99|15753.99|15869.77|15749.77|10
1622412320000|2021-05-30 22:05:20|15871.37|15751.37|15877.11|15757.11|15877.11|15757.11|15871.37|15751.37|10
1622412330000|2021-05-30 22:05:30|15878.16|15758.16|15873.6|15753.6|15878.16|15758.16|15873.27|15753.27|10
1622412340000|2021-05-30 22:05:40|15873.7|15753.7|15873.59|15753.59|15873.88|15753.88|15872.55|15752.55|10
1622412350000|2021-05-30 22:05:50|15873.9|15753.9|15875.11|15755.11|15875.64|15755.64|15873.78|15753.78|9
1622412360000|2021-05-30 22:06:00|15875.21|15755.21|15876.23|15756.23|15877.8|15757.8|15875.21|15755.21|10
1622412370000|2021-05-30 22:06:10|15875.06|15755.06|15865.91|15745.91|15875.2|15755.2|15865.91|15745.91|10
1622412380000|2021-05-30 22:06:20|15865.1|15745.1|15865.02|15745.02|15865.95|15745.95|15864.51|15744.51|10
1622412390000|2021-05-30 22:06:30|15866.54|15746.54|15868.83|15748.83|15868.83|15748.83|15865.86|15745.86|10
1622412400000|2021-05-30 22:06:40|15868.95|15748.95|15873.08|15753.08|15873.19|15753.19|15868.95|15748.95|10
1622412410000|2021-05-30 22:06:50|15873.43|15753.43|15873.49|15753.49|15875.03|15755.03|15873.25|15753.25|10
1622412420000|2021-05-30 22:07:00|15873.35|15753.35|15873.38|15753.38|15873.84|15753.84|15873.12|15753.12|10
1622412430000|2021-05-30 22:07:10|15873.39|15753.39|15871.31|15751.31|15874.51|15754.51|15871.31|15751.31|10
1622412440000|2021-05-30 22:07:20|15870.84|15750.84|15867.26|15747.26|15870.84|15750.84|15867.26|15747.26|10
1622412450000|2021-05-30 22:07:30|15867.04|15747.04|15863.2|15743.2|15867.04|15747.04|15863.2|15743.2|9
1622412460000|2021-05-30 22:07:40|15862.98|15742.98|15852.79|15732.79|15863.01|15743.01|15852.79|15732.79|10
1622412470000|2021-05-30 22:07:50|15852.23|15732.23|15834.98|15714.98|15852.23|15732.23|15834.98|15714.98|10
1622412480000|2021-05-30 22:08:00|15834.64|15714.64|15838.06|15718.06|15838.06|15718.06|15833.38|15713.38|10
1622412490000|2021-05-30 22:08:10|15838.94|15718.94|15838.21|15718.21|15839.91|15719.91|15837.84|15717.84|10
1622412500000|2021-05-30 22:08:20|15837.98|15717.98|15834.76|15714.76|15838.13|15718.13|15834.36|15714.36|10
1622412510000|2021-05-30 22:08:30|15834.63|15714.63|15828.96|15708.96|15834.63|15714.63|15828.96|15708.96|10
1622412520000|2021-05-30 22:08:40|15828.01|15708.01|15827.27|15707.27|15828.01|15708.01|15826.88|15706.88|10
1622412530000|2021-05-30 22:08:50|15827.15|15707.15|15831.86|15711.86|15831.86|15711.86|15827.15|15707.15|10
1622412540000|2021-05-30 22:09:00|15832.65|15712.65|15843.85|15723.85|15843.85|15723.85|15832.65|15712.65|10
1622412550000|2021-05-30 22:09:10|15845.01|15725.01|15843.22|15723.22|15845.01|15725.01|15842.47|15722.47|10
1622412560000|2021-05-30 22:09:20|15843.26|15723.26|15840.27|15720.27|15843.26|15723.26|15840.27|15720.27|10
1622412570000|2021-05-30 22:09:30|15839.54|15719.54|15838.75|15718.75|15839.54|15719.54|15838.18|15718.18|10
1622412580000|2021-05-30 22:09:40|15839.28|15719.28|15840.05|15720.05|15840.69|15720.69|15839.07|15719.07|10
1622412590000|2021-05-30 22:09:50|15840.19|15720.19|15839.73|15719.73|15840.19|15720.19|15839.33|15719.33|10
1622412600000|2021-05-30 22:10:00|15839.58|15719.58|15842.32|15722.32|15842.32|15722.32|15838.54|15718.54|10
1622412610000|2021-05-30 22:10:10|15843.4|15723.4|15845.81|15725.81|15846.42|15726.42|15843.4|15723.4|10
1622412620000|2021-05-30 22:10:20|15845.85|15725.85|15841.77|15721.77|15845.85|15725.85|15841.77|15721.77|10
1622412630000|2021-05-30 22:10:30|15841.96|15721.96|15843.24|15723.24|15843.24|15723.24|15841.65|15721.65|10
1622412640000|2021-05-30 22:10:40|15843.69|15723.69|15846.19|15726.19|15846.19|15726.19|15843.69|15723.69|10
1622412650000|2021-05-30 22:10:50|15847.11|15727.11|15851.05|15731.05|15851.05|15731.05|15847.11|15727.11|10
1622412660000|2021-05-30 22:11:00|15850.78|15730.78|15851.95|15731.95|15852.19|15732.19|15850.63|15730.63|10
1622412670000|2021-05-30 22:11:10|15851.71|15731.71|15849.69|15729.69|15851.71|15731.71|15849.14|15729.14|10
1622412680000|2021-05-30 22:11:20|15849.52|15729.52|15849.15|15729.15|15849.52|15729.52|15848.41|15728.41|9
1622412690000|2021-05-30 22:11:30|15849.03|15729.03|15849.72|15729.72|15849.73|15729.73|15849.03|15729.03|10
1622412700000|2021-05-30 22:11:40|15849.84|15729.84|15851.66|15731.66|15851.91|15731.91|15849.75|15729.75|10
1622412710000|2021-05-30 22:11:50|15852.2|15732.2|15854.05|15734.05|15854.05|15734.05|15852.2|15732.2|10
1622412720000|2021-05-30 22:12:00|15854.32|15734.32|15858.39|15738.39|15858.39|15738.39|15854.32|15734.32|10
1622412730000|2021-05-30 22:12:10|15858.9|15738.9|15865.46|15745.46|15865.46|15745.46|15858.52|15738.52|10
1622412740000|2021-05-30 22:12:20|15866.3|15746.3|15865.48|15745.48|15866.3|15746.3|15864.83|15744.83|9
1622412750000|2021-05-30 22:12:30|15865.9|15745.9|15867.42|15747.42|15867.42|15747.42|15865.58|15745.58|9
1622412760000|2021-05-30 22:12:40|15867.12|15747.12|15864.26|15744.26|15867.77|15747.77|15864.2|15744.2|9
1622412770000|2021-05-30 22:12:50|15863.23|15743.23|15863.8|15743.8|15863.97|15743.97|15863.13|15743.13|10
1622412780000|2021-05-30 22:13:00|15863.48|15743.48|15864.62|15744.62|15864.62|15744.62|15863.4|15743.4|9
1622412790000|2021-05-30 22:13:10|15864.63|15744.63|15866.79|15746.79|15867.59|15747.59|15864.63|15744.63|10
1622412800000|2021-05-30 22:13:20|15867.96|15747.96|15873.12|15753.12|15873.12|15753.12|15867.15|15747.15|10
1622412810000|2021-05-30 22:13:30|15874.58|15754.58|15882.35|15762.35|15882.35|15762.35|15874.58|15754.58|10
1622412820000|2021-05-30 22:13:40|15882.53|15762.53|15887.11|15767.11|15887.11|15767.11|15882.53|15762.53|10
1622412830000|2021-05-30 22:13:50|15888.4|15768.4|15891.58|15771.58|15891.58|15771.58|15888.4|15768.4|9
1622412840000|2021-05-30 22:14:00|15891.17|15771.17|15891.42|15771.42|15891.42|15771.42|15890.19|15770.19|10
1622412850000|2021-05-30 22:14:10|15891.6|15771.6|15896.01|15776.01|15896.01|15776.01|15891.6|15771.6|10
1622412860000|2021-05-30 22:14:20|15896.21|15776.21|15899.17|15779.17|15899.35|15779.35|15896.21|15776.21|10
1622412870000|2021-05-30 22:14:30|15899.33|15779.33|15901.67|15781.67|15901.67|15781.67|15899.25|15779.25|10
1622412880000|2021-05-30 22:14:40|15902.26|15782.26|15903.59|15783.59|15904.63|15784.63|15902.25|15782.25|10
1622412890000|2021-05-30 22:14:50|15903.28|15783.28|15900.29|15780.29|15903.28|15783.28|15899.94|15779.94|10
1622412900000|2021-05-30 22:15:00|15900.5|15780.5|15902.81|15782.81|15902.81|15782.81|15900.45|15780.45|10
1622412910000|2021-05-30 22:15:10|15903.2|15783.2|15894.93|15774.93|15903.2|15783.2|15894.93|15774.93|9
1622412920000|2021-05-30 22:15:20|15895.12|15775.12|15892.06|15772.06|15895.12|15775.12|15892.06|15772.06|10
1622412930000|2021-05-30 22:15:30|15891.17|15771.17|15892|15772|15892|15772|15890.16|15770.16|10
1622412940000|2021-05-30 22:15:40|15891.76|15771.76|15895.26|15775.26|15895.26|15775.26|15891.76|15771.76|10
1622412950000|2021-05-30 22:15:50|15895.2|15775.2|15893.73|15773.73|15895.32|15775.32|15893.42|15773.42|9
1622412960000|2021-05-30 22:16:00|15893.87|15773.87|15892.64|15772.64|15894.7|15774.7|15892.64|15772.64|9
1622412970000|2021-05-30 22:16:10|15892.53|15772.53|15885.75|15765.75|15892.53|15772.53|15885.75|15765.75|10
1622412980000|2021-05-30 22:16:20|15886.98|15766.98|15887.94|15767.94|15887.98|15767.98|15886.84|15766.84|10
1622412990000|2021-05-30 22:16:30|15888.18|15768.18|15887.94|15767.94|15888.4|15768.4|15887.88|15767.88|10
1622413000000|2021-05-30 22:16:40|15887.42|15767.42|15886.88|15766.88|15887.86|15767.86|15886.88|15766.88|10
1622413010000|2021-05-30 22:16:50|15886.92|15766.92|15884.95|15764.95|15887.28|15767.28|15884.95|15764.95|10
1622413020000|2021-05-30 22:17:00|15884.6|15764.6|15884.2|15764.2|15885.34|15765.34|15884.13|15764.13|10
1622413030000|2021-05-30 22:17:10|15884.39|15764.39|15884.51|15764.51|15884.59|15764.59|15884.36|15764.36|7
1622413040000|2021-05-30 22:17:20|15884.52|15764.52|15883.94|15763.94|15884.65|15764.65|15883.94|15763.94|9
1622413050000|2021-05-30 22:17:30|15883.92|15763.92|15883.37|15763.37|15883.93|15763.93|15883.18|15763.18|10
1622413060000|2021-05-30 22:17:40|15883.12|15763.12|15882.31|15762.31|15883.12|15763.12|15882.21|15762.21|10
1622413070000|2021-05-30 22:17:50|15882.32|15762.32|15881.74|15761.74|15882.32|15762.32|15881.61|15761.61|8
1622413080000|2021-05-30 22:18:00|15881.69|15761.69|15880.05|15760.05|15881.69|15761.69|15880.05|15760.05|10
1622413090000|2021-05-30 22:18:10|15880.36|15760.36|15879.3|15759.3|15880.36|15760.36|15879.3|15759.3|10
1622413100000|2021-05-30 22:18:20|15878.97|15758.97|15871.13|15751.13|15878.97|15758.97|15871.13|15751.13|10
1622413110000|2021-05-30 22:18:30|15870.73|15750.73|15868.15|15748.15|15870.73|15750.73|15868.15|15748.15|9
1622413120000|2021-05-30 22:18:40|15867.99|15747.99|15858.07|15738.07|15867.99|15747.99|15858.07|15738.07|10
1622413130000|2021-05-30 22:18:50|15857.9|15737.9|15857.66|15737.66|15857.91|15737.91|15857.21|15737.21|10
1622413140000|2021-05-30 22:19:00|15858.3|15738.3|15855.24|15735.24|15858.77|15738.77|15855.24|15735.24|9
1622413150000|2021-05-30 22:19:10|15854.5|15734.5|15855.21|15735.21|15855.21|15735.21|15852.48|15732.48|10
1622413160000|2021-05-30 22:19:20|15856.38|15736.38|15861.82|15741.82|15861.82|15741.82|15856.38|15736.38|10
1622413170000|2021-05-30 22:19:30|15861.65|15741.65|15861.38|15741.38|15861.65|15741.65|15861.31|15741.31|10
1622413180000|2021-05-30 22:19:40|15861.2|15741.2|15860.63|15740.63|15861.61|15741.61|15860.07|15740.07|10
1622413190000|2021-05-30 22:19:50|15860.38|15740.38|15859.57|15739.57|15860.73|15740.73|15859.57|15739.57|10
1622413200000|2021-05-30 22:20:00|15859.5|15739.5|15852.24|15732.24|15859.9|15739.9|15852.24|15732.24|10
1622413210000|2021-05-30 22:20:10|15851.63|15731.63|15848.11|15728.11|15851.63|15731.63|15847.93|15727.93|10
1622413220000|2021-05-30 22:20:20|15847.97|15727.97|15844.2|15724.2|15847.97|15727.97|15844.09|15724.09|10
1622413230000|2021-05-30 22:20:30|15843.69|15723.69|15843.29|15723.29|15843.79|15723.79|15843.29|15723.29|10
1622413240000|2021-05-30 22:20:40|15843.14|15723.14|15843.65|15723.65|15843.65|15723.65|15842.02|15722.02|10
1622413250000|2021-05-30 22:20:50|15843.76|15723.76|15843.91|15723.91|15844.12|15724.12|15843.57|15723.57|10
1622413260000|2021-05-30 22:21:00|15843.68|15723.68|15847.87|15727.87|15847.87|15727.87|15843.1|15723.1|10
1622413270000|2021-05-30 22:21:10|15849.17|15729.17|15853.37|15733.37|15853.37|15733.37|15849.17|15729.17|9
1622413280000|2021-05-30 22:21:20|15854.55|15734.55|15857.47|15737.47|15857.87|15737.87|15854.55|15734.55|10
1622413290000|2021-05-30 22:21:30|15857.18|15737.18|15859.01|15739.01|15859.01|15739.01|15857.18|15737.18|10
1622413300000|2021-05-30 22:21:40|15858.6|15738.6|15862.62|15742.62|15862.62|15742.62|15858.6|15738.6|10
1622413310000|2021-05-30 22:21:50|15863.14|15743.14|15864.27|15744.27|15864.7|15744.7|15863.14|15743.14|9
1622413320000|2021-05-30 22:22:00|15865.01|15745.01|15866.11|15746.11|15866.24|15746.24|15865.01|15745.01|10
1622413330000|2021-05-30 22:22:10|15866.39|15746.39|15866.96|15746.96|15867.22|15747.22|15866.39|15746.39|10
1622413340000|2021-05-30 22:22:20|15866.98|15746.98|15868.42|15748.42|15868.42|15748.42|15866.29|15746.29|8
1622413350000|2021-05-30 22:22:30|15868.15|15748.15|15870.94|15750.94|15870.94|15750.94|15868.15|15748.15|9
1622413360000|2021-05-30 22:22:40|15871.48|15751.48|15870.69|15750.69|15872.1|15752.1|15870.69|15750.69|10
1622413370000|2021-05-30 22:22:50|15870.75|15750.75|15867.56|15747.56|15870.75|15750.75|15867.56|15747.56|10
1622413380000|2021-05-30 22:23:00|15867.17|15747.17|15863.09|15743.09|15867.17|15747.17|15863.09|15743.09|10
1622413390000|2021-05-30 22:23:10|15862.7|15742.7|15861.5|15741.5|15863.08|15743.08|15861.41|15741.41|9
1622413400000|2021-05-30 22:23:20|15861.53|15741.53|15859.47|15739.47|15861.53|15741.53|15859.47|15739.47|9
1622413410000|2021-05-30 22:23:30|15860.12|15740.12|15861.39|15741.39|15861.39|15741.39|15859.72|15739.72|10
1622413420000|2021-05-30 22:23:40|15861.35|15741.35|15861.13|15741.13|15861.38|15741.38|15861.13|15741.13|9
1622413430000|2021-05-30 22:23:50|15861.29|15741.29|15859.03|15739.03|15861.76|15741.76|15859.03|15739.03|10
1622413440000|2021-05-30 22:24:00|15858.67|15738.67|15855.73|15735.73|15858.9|15738.9|15855.73|15735.73|9
1622413450000|2021-05-30 22:24:10|15855.94|15735.94|15858.53|15738.53|15858.53|15738.53|15855.59|15735.59|10
1622413460000|2021-05-30 22:24:20|15858.92|15738.92|15863.15|15743.15|15863.15|15743.15|15858.91|15738.91|10
1622413470000|2021-05-30 22:24:30|15863.63|15743.63|15869|15749|15869|15749|15863.63|15743.63|10
1622413480000|2021-05-30 22:24:40|15868.75|15748.75|15868.46|15748.46|15868.75|15748.75|15867.46|15747.46|10
1622413490000|2021-05-30 22:24:50|15868.35|15748.35|15867.85|15747.85|15868.94|15748.94|15867.17|15747.17|10
1622413500000|2021-05-30 22:25:00|15867.67|15747.67|15868.59|15748.59|15869.02|15749.02|15867.67|15747.67|10
1622413510000|2021-05-30 22:25:10|15867.91|15747.91|15868.03|15748.03|15868.1|15748.1|15866.86|15746.86|10
1622413520000|2021-05-30 22:25:20|15868.1|15748.1|15868.37|15748.37|15868.99|15748.99|15868.1|15748.1|10
1622413530000|2021-05-30 22:25:30|15868.14|15748.14|15867.99|15747.99|15868.43|15748.43|15867.91|15747.91|10
1622413540000|2021-05-30 22:25:40|15868.01|15748.01|15866.83|15746.83|15868.05|15748.05|15866.13|15746.13|10
1622413550000|2021-05-30 22:25:50|15866.89|15746.89|15864.96|15744.96|15866.89|15746.89|15864.95|15744.95|10
1622413560000|2021-05-30 22:26:00|15865.05|15745.05|15865.51|15745.51|15865.51|15745.51|15864.71|15744.71|10
1622413570000|2021-05-30 22:26:10|15865.21|15745.21|15864.92|15744.92|15865.21|15745.21|15864.91|15744.91|10
1622413580000|2021-05-30 22:26:20|15865.1|15745.1|15870.03|15750.03|15870.03|15750.03|15864.77|15744.77|10
1622413590000|2021-05-30 22:26:30|15871.56|15751.56|15876.45|15756.45|15876.45|15756.45|15871.56|15751.56|10
1622413600000|2021-05-30 22:26:40|15876.37|15756.37|15877.59|15757.59|15877.59|15757.59|15876.07|15756.07|10
1622413610000|2021-05-30 22:26:50|15877.37|15757.37|15877.84|15757.84|15878.14|15758.14|15877.37|15757.37|10
1622413620000|2021-05-30 22:27:00|15877.8|15757.8|15876.7|15756.7|15878.01|15758.01|15876.52|15756.52|8
1622413630000|2021-05-30 22:27:10|15876.68|15756.68|15877.62|15757.62|15877.62|15757.62|15876.65|15756.65|9
1622413640000|2021-05-30 22:27:20|15879.82|15759.82|15881.19|15761.19|15881.37|15761.37|15879.82|15759.82|10
1622413650000|2021-05-30 22:27:30|15881.1|15761.1|15881.39|15761.39|15881.99|15761.99|15880.84|15760.84|10
1622413660000|2021-05-30 22:27:40|15882.09|15762.09|15879.83|15759.83|15882.09|15762.09|15879.02|15759.02|10
1622413670000|2021-05-30 22:27:50|15879.54|15759.54|15876.71|15756.71|15879.54|15759.54|15876.71|15756.71|10
1622413680000|2021-05-30 22:28:00|15875.94|15755.94|15874.2|15754.2|15875.94|15755.94|15874.2|15754.2|10
1622413690000|2021-05-30 22:28:10|15874.24|15754.24|15874.4|15754.4|15874.9|15754.9|15874.17|15754.17|10
1622413700000|2021-05-30 22:28:20|15874.44|15754.44|15871.88|15751.88|15874.44|15754.44|15871.77|15751.77|10
1622413710000|2021-05-30 22:28:30|15871.81|15751.81|15872.64|15752.64|15872.64|15752.64|15871.2|15751.2|10
1622413720000|2021-05-30 22:28:40|15872.56|15752.56|15873.76|15753.76|15873.76|15753.76|15872.56|15752.56|9
1622413730000|2021-05-30 22:28:50|15873.99|15753.99|15873.34|15753.34|15873.99|15753.99|15873|15753|8
1622413740000|2021-05-30 22:29:00|15872.75|15752.75|15870.16|15750.16|15873.32|15753.32|15870.16|15750.16|10
1622413750000|2021-05-30 22:29:10|15868.35|15748.35|15861.16|15741.16|15868.35|15748.35|15861.16|15741.16|10
1622413760000|2021-05-30 22:29:20|15861.48|15741.48|15859.42|15739.42|15861.48|15741.48|15859.42|15739.42|10
1622413770000|2021-05-30 22:29:30|15858.89|15738.89|15858.04|15738.04|15859.55|15739.55|15858.04|15738.04|10
1622413780000|2021-05-30 22:29:40|15857.6|15737.6|15854.76|15734.76|15857.6|15737.6|15854.76|15734.76|9
1622413790000|2021-05-30 22:29:50|15854.49|15734.49|15853.08|15733.08|15854.98|15734.98|15853.08|15733.08|9
1622413800000|2021-05-30 22:30:00|15853.16|15733.16|15844.32|15724.32|15853.16|15733.16|15844.32|15724.32|10
1622413810000|2021-05-30 22:30:10|15843.79|15723.79|15832.46|15712.46|15843.79|15723.79|15832.46|15712.46|10
1622413820000|2021-05-30 22:30:20|15830.73|15710.73|15797.62|15677.62|15830.73|15710.73|15797.62|15677.62|10
1622413830000|2021-05-30 22:30:30|15794.8|15674.8|15786.73|15666.73|15794.8|15674.8|15785.55|15665.55|10
1622413840000|2021-05-30 22:30:40|15782.69|15662.69|15776.77|15656.77|15785.15|15665.15|15776.77|15656.77|10
1622413850000|2021-05-30 22:30:50|15777.42|15657.42|15774.88|15654.88|15777.42|15657.42|15774.07|15654.07|10
1622413860000|2021-05-30 22:31:00|15775.11|15655.11|15772.52|15652.52|15777.01|15657.01|15772.49|15652.49|10
1622413870000|2021-05-30 22:31:10|15773.65|15653.65|15762.69|15642.69|15774.63|15654.63|15762.69|15642.69|10
1622413880000|2021-05-30 22:31:20|15762|15642|15744.13|15624.13|15762|15642|15743.02|15623.02|10
1622413890000|2021-05-30 22:31:30|15742.35|15622.35|15741.15|15621.15|15743.55|15623.55|15741.05|15621.05|10
1622413900000|2021-05-30 22:31:40|15738.24|15618.24|15734.95|15614.95|15739.53|15619.53|15734.95|15614.95|10
1622413910000|2021-05-30 22:31:50|15734.99|15614.99|15741.11|15621.11|15741.57|15621.57|15734.99|15614.99|10
1622413920000|2021-05-30 22:32:00|15740.78|15620.78|15740.04|15620.04|15740.78|15620.78|15738.93|15618.93|10
1622413930000|2021-05-30 22:32:10|15740.91|15620.91|15742.76|15622.76|15743.58|15623.58|15740.91|15620.91|10
1622413940000|2021-05-30 22:32:20|15743.65|15623.65|15739.94|15619.94|15743.65|15623.65|15739.94|15619.94|10
1622413950000|2021-05-30 22:32:30|15739.52|15619.52|15728.45|15608.45|15739.52|15619.52|15728.45|15608.45|10
1622413960000|2021-05-30 22:32:40|15728.26|15608.26|15731.1|15611.1|15731.1|15611.1|15727.4|15607.4|10
1622413970000|2021-05-30 22:32:50|15730.21|15610.21|15729.43|15609.43|15732.29|15612.29|15729.43|15609.43|10
1622413980000|2021-05-30 22:33:00|15729.44|15609.44|15731.96|15611.96|15731.96|15611.96|15728.2|15608.2|10
1622413990000|2021-05-30 22:33:10|15731.67|15611.67|15734.02|15614.02|15734.02|15614.02|15731.66|15611.66|10
1622414000000|2021-05-30 22:33:20|15734.41|15614.41|15738.07|15618.07|15738.07|15618.07|15734.41|15614.41|10
1622414010000|2021-05-30 22:33:30|15740.78|15620.78|15740.41|15620.41|15741.32|15621.32|15740.41|15620.41|10
1622414020000|2021-05-30 22:33:40|15740.97|15620.97|15747.85|15627.85|15747.85|15627.85|15740.97|15620.97|10
1622414030000|2021-05-30 22:33:50|15747.86|15627.86|15752.8|15632.8|15752.8|15632.8|15747.86|15627.86|10
1622414040000|2021-05-30 22:34:00|15752.78|15632.78|15753.47|15633.47|15754.12|15634.12|15752.78|15632.78|10
1622414050000|2021-05-30 22:34:10|15753.24|15633.24|15744.85|15624.85|15753.24|15633.24|15744.85|15624.85|10
1622414060000|2021-05-30 22:34:20|15744.57|15624.57|15741|15621|15744.57|15624.57|15740.83|15620.83|10
1622414070000|2021-05-30 22:34:30|15739.9|15619.9|15723.51|15603.51|15739.9|15619.9|15723.51|15603.51|10
1622414080000|2021-05-30 22:34:40|15723.22|15603.22|15719.07|15599.07|15723.53|15603.53|15719.07|15599.07|10
1622414090000|2021-05-30 22:34:50|15717.69|15597.69|15711.56|15591.56|15717.69|15597.69|15711.56|15591.56|9
1622414100000|2021-05-30 22:35:00|15711.61|15591.61|15712.78|15592.78|15714.44|15594.44|15710.63|15590.63|10
1622414110000|2021-05-30 22:35:10|15712.41|15592.41|15712.9|15592.9|15713.75|15593.75|15711.35|15591.35|10
1622414120000|2021-05-30 22:35:20|15713.74|15593.74|15725.93|15605.93|15725.93|15605.93|15713.74|15593.74|10
1622414130000|2021-05-30 22:35:30|15725.91|15605.91|15734.74|15614.74|15734.74|15614.74|15725.91|15605.91|9
1622414140000|2021-05-30 22:35:40|15735.21|15615.21|15738.04|15618.04|15738.04|15618.04|15735.21|15615.21|10
1622414150000|2021-05-30 22:35:50|15738.24|15618.24|15740.44|15620.44|15740.5|15620.5|15738.24|15618.24|10
1622414160000|2021-05-30 22:36:00|15744.19|15624.19|15747.94|15627.94|15747.94|15627.94|15744.19|15624.19|10
1622414170000|2021-05-30 22:36:10|15748.97|15628.97|15747.7|15627.7|15750.1|15630.1|15747.7|15627.7|10
1622414180000|2021-05-30 22:36:20|15747.43|15627.43|15747.73|15627.73|15747.73|15627.73|15746.51|15626.51|10
1622414190000|2021-05-30 22:36:30|15746.99|15626.99|15749.18|15629.18|15749.18|15629.18|15746.99|15626.99|10
1622414200000|2021-05-30 22:36:40|15749.75|15629.75|15752.13|15632.13|15752.13|15632.13|15749.75|15629.75|10
1622414210000|2021-05-30 22:36:50|15752.5|15632.5|15754.52|15634.52|15754.76|15634.76|15752.5|15632.5|10
1622414220000|2021-05-30 22:37:00|15754.24|15634.24|15755.85|15635.85|15755.85|15635.85|15753.47|15633.47|10
1622414230000|2021-05-30 22:37:10|15756.91|15636.91|15758.13|15638.13|15758.18|15638.18|15756.91|15636.91|10
1622414240000|2021-05-30 22:37:20|15758.02|15638.02|15761.11|15641.11|15761.11|15641.11|15757.81|15637.81|10
1622414250000|2021-05-30 22:37:30|15762.7|15642.7|15763.32|15643.32|15763.32|15643.32|15762.12|15642.12|10
1622414260000|2021-05-30 22:37:40|15763.33|15643.33|15766.24|15646.24|15766.7|15646.7|15763.33|15643.33|10
1622414270000|2021-05-30 22:37:50|15767.01|15647.01|15766.38|15646.38|15767.26|15647.26|15766.38|15646.38|10
1622414280000|2021-05-30 22:38:00|15765.48|15645.48|15758.26|15638.26|15765.48|15645.48|15758.26|15638.26|10
1622414290000|2021-05-30 22:38:10|15758.33|15638.33|15753.57|15633.57|15758.52|15638.52|15753.57|15633.57|10
1622414300000|2021-05-30 22:38:20|15751.82|15631.82|15730.93|15610.93|15751.82|15631.82|15730.93|15610.93|10
1622414310000|2021-05-30 22:38:30|15727.17|15607.17|15716.68|15596.68|15727.17|15607.17|15716.68|15596.68|10
1622414320000|2021-05-30 22:38:40|15713.21|15593.21|15707.16|15587.16|15713.21|15593.21|15707.16|15587.16|10
1622414330000|2021-05-30 22:38:50|15706.12|15586.12|15697.94|15577.94|15706.12|15586.12|15697.94|15577.94|10
1622414340000|2021-05-30 22:39:00|15699.6|15579.6|15702.86|15582.86|15702.86|15582.86|15697.91|15577.91|10
1622414350000|2021-05-30 22:39:10|15703.09|15583.09|15706.72|15586.72|15707.23|15587.23|15703.09|15583.09|10
1622414360000|2021-05-30 22:39:20|15708|15588|15706.14|15586.14|15708|15588|15706.14|15586.14|10
1622414370000|2021-05-30 22:39:30|15705.92|15585.92|15698.97|15578.97|15706.14|15586.14|15698.97|15578.97|10
1622414380000|2021-05-30 22:39:40|15698.47|15578.47|15694.42|15574.42|15698.47|15578.47|15693.95|15573.95|10
1622414390000|2021-05-30 22:39:50|15694.98|15574.98|15697.75|15577.75|15697.75|15577.75|15694.95|15574.95|10
1622414400000|2021-05-30 22:40:00|15698.32|15578.32|15702.05|15582.05|15702.05|15582.05|15696.38|15576.38|10
1622414410000|2021-05-30 22:40:10|15702.6|15582.6|15713.86|15593.86|15714.18|15594.18|15702.6|15582.6|10
1622414420000|2021-05-30 22:40:20|15714.66|15594.66|15723.3|15603.3|15724.02|15604.02|15714.66|15594.66|10
1622414430000|2021-05-30 22:40:30|15725.11|15605.11|15728.11|15608.11|15728.11|15608.11|15725|15605|9
1622414440000|2021-05-30 22:40:40|15729.32|15609.32|15735.24|15615.24|15735.24|15615.24|15729.32|15609.32|10
1622414450000|2021-05-30 22:40:50|15736.15|15616.15|15741.16|15621.16|15741.39|15621.39|15736.15|15616.15|10
1622414460000|2021-05-30 22:41:00|15741.86|15621.86|15740.05|15620.05|15741.86|15621.86|15739.3|15619.3|10
1622414470000|2021-05-30 22:41:10|15739.59|15619.59|15742.84|15622.84|15742.91|15622.91|15739.59|15619.59|10
1622414480000|2021-05-30 22:41:20|15743.82|15623.82|15744.15|15624.15|15744.62|15624.62|15743.38|15623.38|10
1622414490000|2021-05-30 22:41:30|15745.24|15625.24|15745.8|15625.8|15745.8|15625.8|15744.77|15624.77|10
1622414500000|2021-05-30 22:41:40|15745.49|15625.49|15747.53|15627.53|15747.78|15627.78|15745.29|15625.29|8
1622414510000|2021-05-30 22:41:50|15747.04|15627.04|15748.53|15628.53|15748.77|15628.77|15745.79|15625.79|10
1622414520000|2021-05-30 22:42:00|15749.03|15629.03|15749.93|15629.93|15750|15630|15748.85|15628.85|9
1622414530000|2021-05-30 22:42:10|15750.85|15630.85|15748.41|15628.41|15752.41|15632.41|15748.41|15628.41|10
1622414540000|2021-05-30 22:42:20|15748.26|15628.26|15745.73|15625.73|15748.26|15628.26|15745.7|15625.7|10
1622414550000|2021-05-30 22:42:30|15745.83|15625.83|15747.37|15627.37|15747.37|15627.37|15745.61|15625.61|10
1622414560000|2021-05-30 22:42:40|15745.77|15625.77|15739.93|15619.93|15745.77|15625.77|15739.93|15619.93|9
1622414570000|2021-05-30 22:42:50|15739.71|15619.71|15737.37|15617.37|15739.71|15619.71|15737.37|15617.37|9
1622414580000|2021-05-30 22:43:00|15736.82|15616.82|15739.81|15619.81|15739.86|15619.86|15736.82|15616.82|10
1622414590000|2021-05-30 22:43:10|15739.08|15619.08|15745.2|15625.2|15745.2|15625.2|15739.08|15619.08|10
1622414600000|2021-05-30 22:43:20|15744.12|15624.12|15742.1|15622.1|15744.12|15624.12|15741.91|15621.91|9
1622414610000|2021-05-30 22:43:30|15742.46|15622.46|15739.75|15619.75|15743.47|15623.47|15739.75|15619.75|10
1622414620000|2021-05-30 22:43:40|15738.75|15618.75|15730.31|15610.31|15738.75|15618.75|15730.31|15610.31|10
1622414630000|2021-05-30 22:43:50|15726.86|15606.86|15720.34|15600.34|15726.86|15606.86|15720.34|15600.34|10
1622414640000|2021-05-30 22:44:00|15720.42|15600.42|15722.85|15602.85|15722.85|15602.85|15718.85|15598.85|10
1622414650000|2021-05-30 22:44:10|15724.23|15604.23|15726.89|15606.89|15727.09|15607.09|15724.23|15604.23|10
1622414660000|2021-05-30 22:44:20|15727.63|15607.63|15731.39|15611.39|15731.57|15611.57|15727.63|15607.63|10
1622414670000|2021-05-30 22:44:30|15731.41|15611.41|15731.52|15611.52|15731.84|15611.84|15730.79|15610.79|9
1622414680000|2021-05-30 22:44:40|15731.92|15611.92|15733.34|15613.34|15733.93|15613.93|15731.92|15611.92|10
1622414690000|2021-05-30 22:44:50|15733.72|15613.72|15733.18|15613.18|15734.45|15614.45|15733.18|15613.18|9
1622414700000|2021-05-30 22:45:00|15732.64|15612.64|15732.43|15612.43|15732.82|15612.82|15732|15612|10
1622414710000|2021-05-30 22:45:10|15733.23|15613.23|15734.2|15614.2|15735.37|15615.37|15733.23|15613.23|10
1622414720000|2021-05-30 22:45:20|15733.01|15613.01|15735.77|15615.77|15735.77|15615.77|15733.01|15613.01|10
1622414730000|2021-05-30 22:45:30|15736.28|15616.28|15736.03|15616.03|15736.84|15616.84|15735.58|15615.58|10
1622414740000|2021-05-30 22:45:40|15736.23|15616.23|15738.96|15618.96|15738.96|15618.96|15736.23|15616.23|10
1622414750000|2021-05-30 22:45:50|15738.68|15618.68|15738.82|15618.82|15739.38|15619.38|15738.29|15618.29|10
1622414760000|2021-05-30 22:46:00|15739.57|15619.57|15740.9|15620.9|15740.92|15620.92|15739.54|15619.54|9
1622414770000|2021-05-30 22:46:10|15740.76|15620.76|15743.04|15623.04|15743.04|15623.04|15740.62|15620.62|10
1622414780000|2021-05-30 22:46:20|15743.08|15623.08|15743.75|15623.75|15744.68|15624.68|15743.08|15623.08|10
1622414790000|2021-05-30 22:46:30|15743.61|15623.61|15745.2|15625.2|15745.2|15625.2|15743.35|15623.35|10
1622414800000|2021-05-30 22:46:40|15745.13|15625.13|15746.55|15626.55|15747.1|15627.1|15744.92|15624.92|10
1622414810000|2021-05-30 22:46:50|15747.11|15627.11|15749.84|15629.84|15749.84|15629.84|15747.11|15627.11|10
1622414820000|2021-05-30 22:47:00|15750.48|15630.48|15756.21|15636.21|15756.26|15636.26|15750.48|15630.48|10
1622414830000|2021-05-30 22:47:10|15756.97|15636.97|15757.63|15637.63|15757.73|15637.73|15756.85|15636.85|10
1622414840000|2021-05-30 22:47:20|15757.77|15637.77|15760.43|15640.43|15760.43|15640.43|15757.77|15637.77|10
1622414850000|2021-05-30 22:47:30|15761.02|15641.02|15762.54|15642.54|15762.84|15642.84|15761.02|15641.02|10
1622414860000|2021-05-30 22:47:40|15762.56|15642.56|15764.39|15644.39|15764.39|15644.39|15762.34|15642.34|8
1622414870000|2021-05-30 22:47:50|15764.87|15644.87|15765.64|15645.64|15766.33|15646.33|15764.87|15644.87|10
1622414880000|2021-05-30 22:48:00|15765.5|15645.5|15767.54|15647.54|15768.22|15648.22|15765.35|15645.35|10
1622414890000|2021-05-30 22:48:10|15767.59|15647.59|15768.9|15648.9|15768.9|15648.9|15767.16|15647.16|10
1622414900000|2021-05-30 22:48:20|15768.98|15648.98|15767.05|15647.05|15769.31|15649.31|15767.05|15647.05|10
1622414910000|2021-05-30 22:48:30|15766.51|15646.51|15771.94|15651.94|15771.94|15651.94|15766.11|15646.11|10
1622414920000|2021-05-30 22:48:40|15773.01|15653.01|15775.53|15655.53|15776.06|15656.06|15773.01|15653.01|10
1622414930000|2021-05-30 22:48:50|15775.71|15655.71|15777.08|15657.08|15777.26|15657.26|15775.71|15655.71|9
1622414940000|2021-05-30 22:49:00|15777.11|15657.11|15778.5|15658.5|15778.5|15658.5|15776.53|15656.53|9
1622414950000|2021-05-30 22:49:10|15780|15660|15783.84|15663.84|15783.84|15663.84|15780|15660|10
1622414960000|2021-05-30 22:49:20|15784.28|15664.28|15785.59|15665.59|15787.07|15667.07|15784.28|15664.28|10
1622414970000|2021-05-30 22:49:30|15785.98|15665.98|15787.26|15667.26|15788.05|15668.05|15785.98|15665.98|10
1622414980000|2021-05-30 22:49:40|15787.16|15667.16|15786.35|15666.35|15787.16|15667.16|15786.15|15666.15|9
1622414990000|2021-05-30 22:49:50|15786.78|15666.78|15786.79|15666.79|15787.83|15667.83|15786.61|15666.61|10
1622415000000|2021-05-30 22:50:00|15786.24|15666.24|15786.9|15666.9|15786.96|15666.96|15785.75|15665.75|10
1622415010000|2021-05-30 22:50:10|15787.64|15667.64|15788.14|15668.14|15789.05|15669.05|15787.25|15667.25|10
1622415020000|2021-05-30 22:50:20|15787.38|15667.38|15791.57|15671.57|15791.57|15671.57|15787.21|15667.21|9
1622415030000|2021-05-30 22:50:30|15791.3|15671.3|15797.08|15677.08|15797.08|15677.08|15791.3|15671.3|10
1622415040000|2021-05-30 22:50:40|15797.27|15677.27|15798.83|15678.83|15798.83|15678.83|15797.27|15677.27|10
1622415050000|2021-05-30 22:50:50|15798.58|15678.58|15802.95|15682.95|15803.2|15683.2|15798.58|15678.58|10
1622415060000|2021-05-30 22:51:00|15802.77|15682.77|15801.99|15681.99|15802.77|15682.77|15801.39|15681.39|9
1622415070000|2021-05-30 22:51:10|15802.24|15682.24|15804.54|15684.54|15804.55|15684.55|15802.24|15682.24|10
1622415080000|2021-05-30 22:51:20|15805.11|15685.11|15803.72|15683.72|15805.11|15685.11|15803.17|15683.17|10
1622415090000|2021-05-30 22:51:30|15806.84|15686.84|15808.51|15688.51|15809.21|15689.21|15806.84|15686.84|10
1622415100000|2021-05-30 22:51:40|15808.59|15688.59|15805.67|15685.67|15808.69|15688.69|15805.67|15685.67|9
1622415110000|2021-05-30 22:51:50|15804.83|15684.83|15804.26|15684.26|15804.83|15684.83|15803.45|15683.45|10
1622415120000|2021-05-30 22:52:00|15803.87|15683.87|15805.45|15685.45|15805.45|15685.45|15803.87|15683.87|10
1622415130000|2021-05-30 22:52:10|15805.58|15685.58|15807.28|15687.28|15807.28|15687.28|15805.58|15685.58|10
1622415140000|2021-05-30 22:52:20|15807.68|15687.68|15810.4|15690.4|15810.4|15690.4|15807.55|15687.55|9
1622415150000|2021-05-30 22:52:30|15810.43|15690.43|15809.44|15689.44|15810.43|15690.43|15809.06|15689.06|10
1622415160000|2021-05-30 22:52:40|15809.28|15689.28|15808.02|15688.02|15809.63|15689.63|15808.02|15688.02|9
1622415170000|2021-05-30 22:52:50|15806.48|15686.48|15800.44|15680.44|15806.48|15686.48|15800.44|15680.44|10
1622415180000|2021-05-30 22:53:00|15800.23|15680.23|15796.46|15676.46|15800.54|15680.54|15796.46|15676.46|10
1622415190000|2021-05-30 22:53:10|15795.48|15675.48|15788.22|15668.22|15795.48|15675.48|15787.97|15667.97|10
1622415200000|2021-05-30 22:53:20|15788.13|15668.13|15787.66|15667.66|15788.14|15668.14|15786.89|15666.89|9
1622415210000|2021-05-30 22:53:30|15787.31|15667.31|15782.71|15662.71|15787.31|15667.31|15782.43|15662.43|10
1622415220000|2021-05-30 22:53:40|15782.82|15662.82|15781.92|15661.92|15783.45|15663.45|15781.92|15661.92|10
1622415230000|2021-05-30 22:53:50|15781.63|15661.63|15780.49|15660.49|15782.67|15662.67|15780.49|15660.49|10
1622415240000|2021-05-30 22:54:00|15779.99|15659.99|15776.77|15656.77|15779.99|15659.99|15776.77|15656.77|10
1622415250000|2021-05-30 22:54:10|15776.81|15656.81|15779.3|15659.3|15779.3|15659.3|15776.42|15656.42|10
1622415260000|2021-05-30 22:54:20|15779.7|15659.7|15784.61|15664.61|15784.89|15664.89|15779.7|15659.7|10
1622415270000|2021-05-30 22:54:30|15784.87|15664.87|15785.75|15665.75|15785.75|15665.75|15784.71|15664.71|9
1622415280000|2021-05-30 22:54:40|15785.74|15665.74|15781.57|15661.57|15785.76|15665.76|15781.29|15661.29|10
1622415290000|2021-05-30 22:54:50|15781.27|15661.27|15780.36|15660.36|15781.64|15661.64|15779.92|15659.92|10
1622415300000|2021-05-30 22:55:00|15779.95|15659.95|15775.8|15655.8|15779.95|15659.95|15775.8|15655.8|10
1622415310000|2021-05-30 22:55:10|15776.72|15656.72|15778.67|15658.67|15778.67|15658.67|15776.69|15656.69|10
1622415320000|2021-05-30 22:55:20|15779.11|15659.11|15783.09|15663.09|15783.09|15663.09|15779.11|15659.11|9
1622415330000|2021-05-30 22:55:30|15783.42|15663.42|15783.34|15663.34|15785.59|15665.59|15782.91|15662.91|10
1622415340000|2021-05-30 22:55:40|15783.04|15663.04|15780.97|15660.97|15783.04|15663.04|15780.61|15660.61|10
1622415350000|2021-05-30 22:55:50|15780.84|15660.84|15781.72|15661.72|15782.15|15662.15|15780.84|15660.84|10
1622415360000|2021-05-30 22:56:00|15781.68|15661.68|15781.75|15661.75|15782.48|15662.48|15781.63|15661.63|10
1622415370000|2021-05-30 22:56:10|15781.86|15661.86|15781.27|15661.27|15782.59|15662.59|15780.97|15660.97|9
1622415380000|2021-05-30 22:56:20|15780.57|15660.57|15781.7|15661.7|15781.7|15661.7|15780.57|15660.57|9
1622415390000|2021-05-30 22:56:30|15781.79|15661.79|15782.51|15662.51|15783.02|15663.02|15781.79|15661.79|9
1622415400000|2021-05-30 22:56:40|15782.13|15662.13|15780.41|15660.41|15782.64|15662.64|15780.2|15660.2|10
1622415410000|2021-05-30 22:56:50|15780.16|15660.16|15779.99|15659.99|15780.55|15660.55|15779.38|15659.38|9
1622415420000|2021-05-30 22:57:00|15779.01|15659.01|15776.73|15656.73|15779.01|15659.01|15776.62|15656.62|9
1622415430000|2021-05-30 22:57:10|15776.78|15656.78|15776.41|15656.41|15776.84|15656.84|15775.79|15655.79|10
1622415440000|2021-05-30 22:57:20|15776.05|15656.05|15778.44|15658.44|15778.44|15658.44|15776.05|15656.05|10
1622415450000|2021-05-30 22:57:30|15778.09|15658.09|15778.43|15658.43|15779.11|15659.11|15777.86|15657.86|10
1622415460000|2021-05-30 22:57:40|15778.46|15658.46|15779.91|15659.91|15779.91|15659.91|15778.46|15658.46|8
1622415470000|2021-05-30 22:57:50|15780.2|15660.2|15779.62|15659.62|15780.2|15660.2|15779.35|15659.35|10
1622415480000|2021-05-30 22:58:00|15779.6|15659.6|15777.8|15657.8|15780.46|15660.46|15777.8|15657.8|10
1622415490000|2021-05-30 22:58:10|15777.63|15657.63|15772.55|15652.55|15777.81|15657.81|15772.47|15652.47|10
1622415500000|2021-05-30 22:58:20|15772.45|15652.45|15764.26|15644.26|15772.45|15652.45|15764|15644|10
1622415510000|2021-05-30 22:58:30|15763.66|15643.66|15753.06|15633.06|15763.79|15643.79|15753.06|15633.06|10
1622415520000|2021-05-30 22:58:40|15752.8|15632.8|15749.43|15629.43|15752.8|15632.8|15749.3|15629.3|10
1622415530000|2021-05-30 22:58:50|15749.22|15629.22|15745.83|15625.83|15750.41|15630.41|15745.83|15625.83|10
1622415540000|2021-05-30 22:59:00|15745.99|15625.99|15737.61|15617.61|15746.84|15626.84|15737.61|15617.61|9
1622415550000|2021-05-30 22:59:10|15737.72|15617.72|15734.12|15614.12|15737.72|15617.72|15733.89|15613.89|10
1622415560000|2021-05-30 22:59:20|15734.69|15614.69|15734.18|15614.18|15734.91|15614.91|15734.04|15614.04|9
1622415570000|2021-05-30 22:59:30|15735.21|15615.21|15737.53|15617.53|15737.77|15617.77|15735.21|15615.21|10
1622415580000|2021-05-30 22:59:40|15737.23|15617.23|15738.04|15618.04|15738.12|15618.12|15736.87|15616.87|9
1622415590000|2021-05-30 22:59:50|15737.95|15617.95|15741.1|15621.1|15741.23|15621.23|15737.95|15617.95|10
1622415600000|2021-05-30 23:00:00|15740.54|15620.54|15740.83|15620.83|15742|15622|15740.54|15620.54|10
1622415610000|2021-05-30 23:00:10|15740.1|15620.1|15729.27|15609.27|15740.1|15620.1|15729.27|15609.27|10
1622415620000|2021-05-30 23:00:20|15729.14|15609.14|15725.5|15605.5|15729.14|15609.14|15724.8|15604.8|10
1622415630000|2021-05-30 23:00:30|15725.35|15605.35|15715.23|15595.23|15725.35|15605.35|15715.23|15595.23|10
1622415640000|2021-05-30 23:00:40|15714.14|15594.14|15713.65|15593.65|15714.91|15594.91|15713.63|15593.63|10
1622415650000|2021-05-30 23:00:50|15713.16|15593.16|15712.76|15592.76|15714.33|15594.33|15712.04|15592.04|10
1622415660000|2021-05-30 23:01:00|15713.53|15593.53|15711.06|15591.06|15713.53|15593.53|15710.65|15590.65|10
1622415670000|2021-05-30 23:01:10|15711.25|15591.25|15710.62|15590.62|15712.19|15592.19|15709.03|15589.03|10
1622415680000|2021-05-30 23:01:20|15710.05|15590.05|15717.53|15597.53|15717.95|15597.95|15710.05|15590.05|10
1622415690000|2021-05-30 23:01:30|15717.91|15597.91|15721.08|15601.08|15721.43|15601.43|15717.91|15597.91|10
1622415700000|2021-05-30 23:01:40|15721.41|15601.41|15723.6|15603.6|15723.6|15603.6|15720.96|15600.96|10
1622415710000|2021-05-30 23:01:50|15723.7|15603.7|15726.24|15606.24|15726.24|15606.24|15723.59|15603.59|10
1622415720000|2021-05-30 23:02:00|15726.67|15606.67|15733.77|15613.77|15734.63|15614.63|15726.67|15606.67|9
1622415730000|2021-05-30 23:02:10|15733.63|15613.63|15739.8|15619.8|15739.8|15619.8|15733.53|15613.53|10
1622415740000|2021-05-30 23:02:20|15739.97|15619.97|15741.6|15621.6|15741.72|15621.72|15739.97|15619.97|10
1622415750000|2021-05-30 23:02:30|15742.33|15622.33|15747.96|15627.96|15747.96|15627.96|15741.52|15621.52|10
1622415760000|2021-05-30 23:02:40|15748.79|15628.79|15753.05|15633.05|15753.88|15633.88|15748.79|15628.79|10
1622415770000|2021-05-30 23:02:50|15752.91|15632.91|15756.2|15636.2|15756.2|15636.2|15752.69|15632.69|10
1622415780000|2021-05-30 23:03:00|15756.46|15636.46|15759.77|15639.77|15759.95|15639.95|15756.46|15636.46|9
1622415790000|2021-05-30 23:03:10|15759.5|15639.5|15765.66|15645.66|15765.66|15645.66|15759.38|15639.38|9
1622415800000|2021-05-30 23:03:20|15768.11|15648.11|15781.87|15661.87|15781.87|15661.87|15768.11|15648.11|10
1622415810000|2021-05-30 23:03:30|15781.18|15661.18|15783.37|15663.37|15783.37|15663.37|15781.18|15661.18|10
1622415820000|2021-05-30 23:03:40|15783.33|15663.33|15784.95|15664.95|15785.4|15665.4|15783.33|15663.33|10
1622415830000|2021-05-30 23:03:50|15785.12|15665.12|15790.95|15670.95|15790.95|15670.95|15785.12|15665.12|10
1622415840000|2021-05-30 23:04:00|15791.61|15671.61|15794.09|15674.09|15795.05|15675.05|15791.61|15671.61|10
1622415850000|2021-05-30 23:04:10|15793.97|15673.97|15798.73|15678.73|15800.31|15680.31|15793.97|15673.97|10
1622415860000|2021-05-30 23:04:20|15798.72|15678.72|15800.57|15680.57|15801.08|15681.08|15798.72|15678.72|10
1622415870000|2021-05-30 23:04:30|15800.75|15680.75|15800.14|15680.14|15800.96|15680.96|15799.92|15679.92|10
1622415880000|2021-05-30 23:04:40|15799.21|15679.21|15797.41|15677.41|15799.26|15679.26|15797.41|15677.41|10
1622415890000|2021-05-30 23:04:50|15796.38|15676.38|15793.76|15673.76|15796.38|15676.38|15793.76|15673.76|10
1622415900000|2021-05-30 23:05:00|15793.65|15673.65|15776.87|15656.87|15793.81|15673.81|15776.87|15656.87|10
1622415910000|2021-05-30 23:05:10|15774.28|15654.28|15752.62|15632.62|15774.28|15654.28|15752.62|15632.62|10
1622415920000|2021-05-30 23:05:20|15751.27|15631.27|15738.84|15618.84|15751.27|15631.27|15738.84|15618.84|10
1622415930000|2021-05-30 23:05:30|15738.91|15618.91|15734.18|15614.18|15738.91|15618.91|15734.18|15614.18|10
1622415940000|2021-05-30 23:05:40|15733.08|15613.08|15726.36|15606.36|15733.08|15613.08|15726.04|15606.04|10
1622415950000|2021-05-30 23:05:50|15724.64|15604.64|15720.65|15600.65|15725.11|15605.11|15720.65|15600.65|9
1622415960000|2021-05-30 23:06:00|15719.06|15599.06|15714.68|15594.68|15719.06|15599.06|15713.49|15593.49|10
1622415970000|2021-05-30 23:06:10|15714.55|15594.55|15703.28|15583.28|15714.64|15594.64|15703.28|15583.28|10
1622415980000|2021-05-30 23:06:20|15698.57|15578.57|15687.67|15567.67|15698.57|15578.57|15687.67|15567.67|10
1622415990000|2021-05-30 23:06:30|15686.52|15566.52|15675.64|15555.64|15686.52|15566.52|15675.13|15555.13|10
1622416000000|2021-05-30 23:06:40|15675.66|15555.66|15674.43|15554.43|15675.8|15555.8|15672.93|15552.93|10
1622416010000|2021-05-30 23:06:50|15674.89|15554.89|15671.22|15551.22|15675.01|15555.01|15670.8|15550.8|10
1622416020000|2021-05-30 23:07:00|15671.86|15551.86|15661.97|15541.97|15671.86|15551.86|15661.97|15541.97|10
1622416030000|2021-05-30 23:07:10|15659.74|15539.74|15655.79|15535.79|15659.74|15539.74|15655.79|15535.79|10
1622416040000|2021-05-30 23:07:20|15653.49|15533.49|15650.24|15530.24|15653.49|15533.49|15649.91|15529.91|9
1622416050000|2021-05-30 23:07:30|15650.49|15530.49|15657.32|15537.32|15657.92|15537.92|15650.49|15530.49|10
1622416060000|2021-05-30 23:07:40|15657.62|15537.62|15668.38|15548.38|15669.42|15549.42|15657.62|15537.62|10
1622416070000|2021-05-30 23:07:50|15668.83|15548.83|15668.08|15548.08|15669.03|15549.03|15667.73|15547.73|9
1622416080000|2021-05-30 23:08:00|15665.89|15545.89|15662.98|15542.98|15666.33|15546.33|15662.88|15542.88|10
1622416090000|2021-05-30 23:08:10|15663.04|15543.04|15663.43|15543.43|15663.43|15543.43|15661.43|15541.43|10
1622416100000|2021-05-30 23:08:20|15663.62|15543.62|15661.97|15541.97|15665.07|15545.07|15661.97|15541.97|10
1622416110000|2021-05-30 23:08:30|15661.54|15541.54|15661.06|15541.06|15662.03|15542.03|15661.06|15541.06|10
1622416120000|2021-05-30 23:08:40|15659.93|15539.93|15653.5|15533.5|15659.93|15539.93|15653.5|15533.5|10
1622416130000|2021-05-30 23:08:50|15653.05|15533.05|15642.77|15522.77|15653.05|15533.05|15642.77|15522.77|10
1622416140000|2021-05-30 23:09:00|15642.45|15522.45|15639.76|15519.76|15643.25|15523.25|15639.76|15519.76|10
1622416150000|2021-05-30 23:09:10|15639.9|15519.9|15644.63|15524.63|15644.63|15524.63|15639.9|15519.9|10
1622416160000|2021-05-30 23:09:20|15645.52|15525.52|15640.92|15520.92|15645.96|15525.96|15640.92|15520.92|10
1622416170000|2021-05-30 23:09:30|15641.11|15521.11|15640.6|15520.6|15641.11|15521.11|15639.97|15519.97|10
1622416180000|2021-05-30 23:09:40|15640.51|15520.51|15637.94|15517.94|15640.51|15520.51|15637.94|15517.94|10
1622416190000|2021-05-30 23:09:50|15637.61|15517.61|15630.88|15510.88|15637.81|15517.81|15630.82|15510.82|10
1622416200000|2021-05-30 23:10:00|15630.1|15510.1|15634.9|15514.9|15634.9|15514.9|15628.59|15508.59|10
1622416210000|2021-05-30 23:10:10|15635.31|15515.31|15634.87|15514.87|15635.31|15515.31|15633.87|15513.87|9
1622416220000|2021-05-30 23:10:20|15635.14|15515.14|15639.51|15519.51|15639.51|15519.51|15635.14|15515.14|10
1622416230000|2021-05-30 23:10:30|15642.82|15522.82|15652.76|15532.76|15652.76|15532.76|15642.82|15522.82|10
1622416240000|2021-05-30 23:10:40|15652.66|15532.66|15655.9|15535.9|15656.72|15536.72|15652.66|15532.66|10
1622416250000|2021-05-30 23:10:50|15655.41|15535.41|15660.02|15540.02|15660.02|15540.02|15655.41|15535.41|10
1622416260000|2021-05-30 23:11:00|15661.53|15541.53|15670.29|15550.29|15670.32|15550.32|15661.53|15541.53|10
1622416270000|2021-05-30 23:11:10|15670.27|15550.27|15673.25|15553.25|15673.25|15553.25|15670.27|15550.27|10
1622416280000|2021-05-30 23:11:20|15673.43|15553.43|15676.2|15556.2|15676.63|15556.63|15673.43|15553.43|10
1622416290000|2021-05-30 23:11:30|15675.14|15555.14|15676.43|15556.43|15676.43|15556.43|15673.82|15553.82|10
1622416300000|2021-05-30 23:11:40|15676.58|15556.58|15675.59|15555.59|15676.58|15556.58|15674.91|15554.91|10
1622416310000|2021-05-30 23:11:50|15675.7|15555.7|15676.85|15556.85|15677.43|15557.43|15675.64|15555.64|10
1622416320000|2021-05-30 23:12:00|15676.35|15556.35|15676.48|15556.48|15676.48|15556.48|15674.66|15554.66|10
1622416330000|2021-05-30 23:12:10|15676.51|15556.51|15677.49|15557.49|15678.09|15558.09|15676.46|15556.46|9
1622416340000|2021-05-30 23:12:20|15677.19|15557.19|15674.02|15554.02|15677.19|15557.19|15673.44|15553.44|10
1622416350000|2021-05-30 23:12:30|15673.81|15553.81|15673.8|15553.8|15673.85|15553.85|15671.84|15551.84|10
1622416360000|2021-05-30 23:12:40|15673.92|15553.92|15672.43|15552.43|15674.2|15554.2|15672.43|15552.43|10
1622416370000|2021-05-30 23:12:50|15672.29|15552.29|15671.54|15551.54|15672.31|15552.31|15671.13|15551.13|10
1622416380000|2021-05-30 23:13:00|15671.57|15551.57|15675.66|15555.66|15675.66|15555.66|15671.57|15551.57|10
1622416390000|2021-05-30 23:13:10|15675.95|15555.95|15677.49|15557.49|15677.76|15557.76|15675.95|15555.95|10
1622416400000|2021-05-30 23:13:20|15677.9|15557.9|15672.66|15552.66|15677.9|15557.9|15672.64|15552.64|10
1622416410000|2021-05-30 23:13:30|15671.48|15551.48|15671.99|15551.99|15673.14|15553.14|15671.32|15551.32|10
1622416420000|2021-05-30 23:13:40|15671.53|15551.53|15671.76|15551.76|15672.37|15552.37|15670.91|15550.91|10
1622416430000|2021-05-30 23:13:50|15672.28|15552.28|15672.74|15552.74|15673.09|15553.09|15672.09|15552.09|9
1622416440000|2021-05-30 23:14:00|15671.83|15551.83|15665.73|15545.73|15671.92|15551.92|15665.73|15545.73|10
1622416450000|2021-05-30 23:14:10|15665.46|15545.46|15657.72|15537.72|15665.46|15545.46|15657.72|15537.72|10
1622416460000|2021-05-30 23:14:20|15653.54|15533.54|15645.7|15525.7|15653.54|15533.54|15645.7|15525.7|10
1622416470000|2021-05-30 23:14:30|15645.18|15525.18|15633.23|15513.23|15645.18|15525.18|15633.22|15513.22|10
1622416480000|2021-05-30 23:14:40|15632.82|15512.82|15630.46|15510.46|15632.82|15512.82|15629.82|15509.82|10
1622416490000|2021-05-30 23:14:50|15630.85|15510.85|15622.62|15502.62|15630.85|15510.85|15622.62|15502.62|10
1622416500000|2021-05-30 23:15:00|15621.68|15501.68|15615.64|15495.64|15621.68|15501.68|15614.77|15494.77|10
1622416510000|2021-05-30 23:15:10|15616.28|15496.28|15624.98|15504.98|15624.98|15504.98|15616.16|15496.16|10
1622416520000|2021-05-30 23:15:20|15625.12|15505.12|15636.15|15516.15|15636.15|15516.15|15625.12|15505.12|10
1622416530000|2021-05-30 23:15:30|15636.86|15516.86|15642.83|15522.83|15642.83|15522.83|15635.37|15515.37|10
1622416540000|2021-05-30 23:15:40|15642.12|15522.12|15648.92|15528.92|15649.16|15529.16|15642.12|15522.12|10
1622416550000|2021-05-30 23:15:50|15650.88|15530.88|15656.08|15536.08|15656.08|15536.08|15650.88|15530.88|10
1622416560000|2021-05-30 23:16:00|15656.94|15536.94|15656.93|15536.93|15657.45|15537.45|15654.69|15534.69|10
1622416570000|2021-05-30 23:16:10|15656.92|15536.92|15657.85|15537.85|15657.91|15537.91|15656.82|15536.82|10
1622416580000|2021-05-30 23:16:20|15657.8|15537.8|15661.15|15541.15|15661.56|15541.56|15657.58|15537.58|10
1622416590000|2021-05-30 23:16:30|15661.96|15541.96|15661.58|15541.58|15663.31|15543.31|15661.58|15541.58|10
1622416600000|2021-05-30 23:16:40|15661.74|15541.74|15656.1|15536.1|15662.12|15542.12|15656.1|15536.1|10
1622416610000|2021-05-30 23:16:50|15655.11|15535.11|15651.34|15531.34|15655.11|15535.11|15651.34|15531.34|9
1622416620000|2021-05-30 23:17:00|15649.69|15529.69|15639.82|15519.82|15649.69|15529.69|15639.82|15519.82|10
1622416630000|2021-05-30 23:17:10|15636.79|15516.79|15631.6|15511.6|15636.79|15516.79|15631.6|15511.6|10
1622416640000|2021-05-30 23:17:20|15631.99|15511.99|15628.69|15508.69|15631.99|15511.99|15628.69|15508.69|10
1622416650000|2021-05-30 23:17:30|15627.6|15507.6|15620.8|15500.8|15627.6|15507.6|15620.8|15500.8|10
1622416660000|2021-05-30 23:17:40|15620.22|15500.22|15617.18|15497.18|15620.43|15500.43|15617.18|15497.18|10
1622416670000|2021-05-30 23:17:50|15614.55|15494.55|15610.35|15490.35|15614.55|15494.55|15610.21|15490.21|10
1622416680000|2021-05-30 23:18:00|15609.7|15489.7|15598.39|15478.39|15609.7|15489.7|15598.39|15478.39|10
1622416690000|2021-05-30 23:18:10|15599.08|15479.08|15603.58|15483.58|15603.58|15483.58|15597.96|15477.96|10
1622416700000|2021-05-30 23:18:20|15603.81|15483.81|15612.18|15492.18|15612.18|15492.18|15603.81|15483.81|10
1622416710000|2021-05-30 23:18:30|15612.4|15492.4|15614.35|15494.35|15615.04|15495.04|15612.29|15492.29|10
1622416720000|2021-05-30 23:18:40|15614.34|15494.34|15619.14|15499.14|15619.14|15499.14|15614.18|15494.18|10
1622416730000|2021-05-30 23:18:50|15619.58|15499.58|15627.85|15507.85|15627.85|15507.85|15618.85|15498.85|10
1622416740000|2021-05-30 23:19:00|15627.78|15507.78|15637.53|15517.53|15637.53|15517.53|15627.78|15507.78|10
1622416750000|2021-05-30 23:19:10|15637.5|15517.5|15638.29|15518.29|15638.46|15518.46|15636.97|15516.97|10
1622416760000|2021-05-30 23:19:20|15638.38|15518.38|15646.7|15526.7|15646.7|15526.7|15638.08|15518.08|10
1622416770000|2021-05-30 23:19:30|15647.09|15527.09|15651.75|15531.75|15652.4|15532.4|15647.09|15527.09|10
1622416780000|2021-05-30 23:19:40|15651.4|15531.4|15645.65|15525.65|15651.69|15531.69|15645.65|15525.65|10
1622416790000|2021-05-30 23:19:50|15645.43|15525.43|15643.98|15523.98|15646.04|15526.04|15643.98|15523.98|10
1622416800000|2021-05-30 23:20:00|15644.3|15524.3|15642.17|15522.17|15644.31|15524.31|15641.68|15521.68|10
1622416810000|2021-05-30 23:20:10|15642.13|15522.13|15645.04|15525.04|15645.04|15525.04|15642.13|15522.13|10
1622416820000|2021-05-30 23:20:20|15645.62|15525.62|15648.4|15528.4|15648.4|15528.4|15645.62|15525.62|10
1622416830000|2021-05-30 23:20:30|15651.01|15531.01|15652.31|15532.31|15653.01|15533.01|15651.01|15531.01|10
1622416840000|2021-05-30 23:20:40|15653.09|15533.09|15653.61|15533.61|15653.61|15533.61|15652.34|15532.34|10
1622416850000|2021-05-30 23:20:50|15654.8|15534.8|15659.53|15539.53|15660.49|15540.49|15654.8|15534.8|10
1622416860000|2021-05-30 23:21:00|15659.8|15539.8|15661.3|15541.3|15661.84|15541.84|15659.8|15539.8|10
1622416870000|2021-05-30 23:21:10|15662.04|15542.04|15667.44|15547.44|15667.61|15547.61|15662.04|15542.04|10
1622416880000|2021-05-30 23:21:20|15667.6|15547.6|15670.8|15550.8|15670.8|15550.8|15667.6|15547.6|10
1622416890000|2021-05-30 23:21:30|15671.25|15551.25|15671.37|15551.37|15673|15553|15670.53|15550.53|10
1622416900000|2021-05-30 23:21:40|15671.28|15551.28|15674.75|15554.75|15674.75|15554.75|15671.28|15551.28|10
1622416910000|2021-05-30 23:21:50|15675.48|15555.48|15675.22|15555.22|15676.09|15556.09|15674.81|15554.81|9
1622416920000|2021-05-30 23:22:00|15674.94|15554.94|15677.19|15557.19|15678.23|15558.23|15674.77|15554.77|10
1622416930000|2021-05-30 23:22:10|15677.37|15557.37|15680|15560|15680|15560|15677.07|15557.07|10
1622416940000|2021-05-30 23:22:20|15680.12|15560.12|15681.12|15561.12|15682.12|15562.12|15680.12|15560.12|9
1622416950000|2021-05-30 23:22:30|15681.31|15561.31|15680.83|15560.83|15682.08|15562.08|15680.83|15560.83|10
1622416960000|2021-05-30 23:22:40|15680.04|15560.04|15677.68|15557.68|15680.04|15560.04|15677.68|15557.68|8
1622416970000|2021-05-30 23:22:50|15677.93|15557.93|15679.41|15559.41|15679.72|15559.72|15677.93|15557.93|10
1622416980000|2021-05-30 23:23:00|15680.09|15560.09|15682.88|15562.88|15684.84|15564.84|15680.09|15560.09|10
1622416990000|2021-05-30 23:23:10|15682.81|15562.81|15675.66|15555.66|15682.81|15562.81|15675.66|15555.66|9
1622417000000|2021-05-30 23:23:20|15675.14|15555.14|15671.39|15551.39|15675.14|15555.14|15670.89|15550.89|10
1622417010000|2021-05-30 23:23:30|15672.78|15552.78|15674.93|15554.93|15675.25|15555.25|15672.78|15552.78|10
1622417020000|2021-05-30 23:23:40|15674.33|15554.33|15671.79|15551.79|15674.33|15554.33|15671.79|15551.79|10
1622417030000|2021-05-30 23:23:50|15671.53|15551.53|15671.42|15551.42|15671.7|15551.7|15671.07|15551.07|10
1622417040000|2021-05-30 23:24:00|15672.15|15552.15|15670.83|15550.83|15672.75|15552.75|15670.83|15550.83|10
1622417050000|2021-05-30 23:24:10|15670.9|15550.9|15662.94|15542.94|15670.9|15550.9|15662.94|15542.94|10
1622417060000|2021-05-30 23:24:20|15662.41|15542.41|15655.77|15535.77|15662.41|15542.41|15655.77|15535.77|9
1622417070000|2021-05-30 23:24:30|15654.64|15534.64|15652.3|15532.3|15654.64|15534.64|15652.08|15532.08|10
1622417080000|2021-05-30 23:24:40|15652.16|15532.16|15655.54|15535.54|15655.54|15535.54|15651.88|15531.88|10
1622417090000|2021-05-30 23:24:50|15656.16|15536.16|15655.36|15535.36|15656.16|15536.16|15655.36|15535.36|10
1622417100000|2021-05-30 23:25:00|15655.12|15535.12|15655.74|15535.74|15655.74|15535.74|15654.44|15534.44|10
1622417110000|2021-05-30 23:25:10|15656.12|15536.12|15660.17|15540.17|15660.17|15540.17|15656.12|15536.12|9
1622417120000|2021-05-30 23:25:20|15660.21|15540.21|15663.76|15543.76|15663.76|15543.76|15660.21|15540.21|10
1622417130000|2021-05-30 23:25:30|15665.04|15545.04|15667.29|15547.29|15668.09|15548.09|15664.57|15544.57|10
1622417140000|2021-05-30 23:25:40|15667.17|15547.17|15671.47|15551.47|15671.47|15551.47|15667.17|15547.17|10
1622417150000|2021-05-30 23:25:50|15671.68|15551.68|15671.76|15551.76|15672.3|15552.3|15671.68|15551.68|9
1622417160000|2021-05-30 23:26:00|15671.8|15551.8|15672.21|15552.21|15672.43|15552.43|15671.66|15551.66|10
1622417170000|2021-05-30 23:26:10|15672.53|15552.53|15667.75|15547.75|15672.53|15552.53|15667.45|15547.45|10
1622417180000|2021-05-30 23:26:20|15667.43|15547.43|15666.96|15546.96|15668.4|15548.4|15666.96|15546.96|10
1622417190000|2021-05-30 23:26:30|15667.12|15547.12|15663.48|15543.48|15667.12|15547.12|15663.48|15543.48|10
1622417200000|2021-05-30 23:26:40|15662.66|15542.66|15662.48|15542.48|15663.65|15543.65|15662.48|15542.48|10
1622417210000|2021-05-30 23:26:50|15662.12|15542.12|15661.37|15541.37|15662.35|15542.35|15661.37|15541.37|9
1622417220000|2021-05-30 23:27:00|15661.46|15541.46|15659.57|15539.57|15661.91|15541.91|15658.81|15538.81|10
1622417230000|2021-05-30 23:27:10|15659.28|15539.28|15659.03|15539.03|15659.28|15539.28|15658.42|15538.42|10
1622417240000|2021-05-30 23:27:20|15658.59|15538.59|15659.86|15539.86|15661|15541|15658.31|15538.31|10
1622417250000|2021-05-30 23:27:30|15660.02|15540.02|15658.28|15538.28|15660.02|15540.02|15658.28|15538.28|10
1622417260000|2021-05-30 23:27:40|15658.46|15538.46|15656.24|15536.24|15658.7|15538.7|15656.24|15536.24|10
1622417270000|2021-05-30 23:27:50|15655.3|15535.3|15655.7|15535.7|15655.7|15535.7|15654.12|15534.12|10
1622417280000|2021-05-30 23:28:00|15655.51|15535.51|15647.9|15527.9|15655.54|15535.54|15647.9|15527.9|10
1622417290000|2021-05-30 23:28:10|15646.79|15526.79|15630.73|15510.73|15646.79|15526.79|15630.73|15510.73|10
1622417300000|2021-05-30 23:28:20|15630.64|15510.64|15627.55|15507.55|15630.64|15510.64|15627.26|15507.26|10
1622417310000|2021-05-30 23:28:30|15627.26|15507.26|15628.08|15508.08|15628.08|15508.08|15624.78|15504.78|9
1622417320000|2021-05-30 23:28:40|15627.74|15507.74|15631.5|15511.5|15631.5|15511.5|15627.74|15507.74|10
1622417330000|2021-05-30 23:28:50|15631.95|15511.95|15633.59|15513.59|15633.67|15513.67|15631.94|15511.94|10
1622417340000|2021-05-30 23:29:00|15632.78|15512.78|15624.06|15504.06|15632.78|15512.78|15624.06|15504.06|9
1622417350000|2021-05-30 23:29:10|15624|15504|15622.88|15502.88|15624|15504|15622.39|15502.39|8
1622417360000|2021-05-30 23:29:20|15623.56|15503.56|15625.29|15505.29|15626.01|15506.01|15623.5|15503.5|10
1622417370000|2021-05-30 23:29:30|15624.73|15504.73|15625.38|15505.38|15626.48|15506.48|15624.73|15504.73|10
1622417380000|2021-05-30 23:29:40|15624.89|15504.89|15623.38|15503.38|15625.53|15505.53|15623.38|15503.38|10
1622417390000|2021-05-30 23:29:50|15623.44|15503.44|15619.1|15499.1|15623.44|15503.44|15619.1|15499.1|10
1622417400000|2021-05-30 23:30:00|15616.72|15496.72|15612.82|15492.82|15616.72|15496.72|15612.82|15492.82|10
1622417410000|2021-05-30 23:30:10|15612.85|15492.85|15615.01|15495.01|15615.01|15495.01|15612.48|15492.48|10
1622417420000|2021-05-30 23:30:20|15614.13|15494.13|15617.67|15497.67|15618.18|15498.18|15614.13|15494.13|10
1622417430000|2021-05-30 23:30:30|15617.75|15497.75|15633.5|15513.5|15633.5|15513.5|15617.75|15497.75|10
1622417440000|2021-05-30 23:30:40|15633.79|15513.79|15639.72|15519.72|15639.72|15519.72|15633.74|15513.74|10
1622417450000|2021-05-30 23:30:50|15640.15|15520.15|15645.27|15525.27|15645.27|15525.27|15640.15|15520.15|10
1622417460000|2021-05-30 23:31:00|15646.16|15526.16|15646.79|15526.79|15646.79|15526.79|15644.46|15524.46|9
1622417470000|2021-05-30 23:31:10|15646.12|15526.12|15653.51|15533.51|15653.51|15533.51|15646.12|15526.12|10
1622417480000|2021-05-30 23:31:20|15654.07|15534.07|15654.91|15534.91|15654.91|15534.91|15654.06|15534.06|9
1622417490000|2021-05-30 23:31:30|15655.09|15535.09|15657.27|15537.27|15657.36|15537.36|15655.09|15535.09|10
1622417500000|2021-05-30 23:31:40|15657.15|15537.15|15658.42|15538.42|15659.24|15539.24|15657.15|15537.15|10
1622417510000|2021-05-30 23:31:50|15657.66|15537.66|15655.37|15535.37|15657.66|15537.66|15655.21|15535.21|10
1622417520000|2021-05-30 23:32:00|15655.28|15535.28|15651.98|15531.98|15655.32|15535.32|15651.98|15531.98|10
1622417530000|2021-05-30 23:32:10|15651.11|15531.11|15648.82|15528.82|15651.11|15531.11|15648.82|15528.82|10
1622417540000|2021-05-30 23:32:20|15647.89|15527.89|15646.02|15526.02|15648.75|15528.75|15646.02|15526.02|10
1622417550000|2021-05-30 23:32:30|15645.76|15525.76|15651.91|15531.91|15651.91|15531.91|15645.22|15525.22|10
1622417560000|2021-05-30 23:32:40|15651.62|15531.62|15647.36|15527.36|15651.62|15531.62|15647.36|15527.36|10
1622417570000|2021-05-30 23:32:50|15646.97|15526.97|15646.97|15526.97|15647.09|15527.09|15646.44|15526.44|10
1622417580000|2021-05-30 23:33:00|15647.13|15527.13|15647.91|15527.91|15648.71|15528.71|15647.06|15527.06|10
1622417590000|2021-05-30 23:33:10|15647.38|15527.38|15646.94|15526.94|15648.01|15528.01|15646.94|15526.94|10
1622417600000|2021-05-30 23:33:20|15646.61|15526.61|15644|15524|15646.61|15526.61|15644|15524|10
1622417610000|2021-05-30 23:33:30|15643.92|15523.92|15645.58|15525.58|15645.58|15525.58|15642.9|15522.9|10
1622417620000|2021-05-30 23:33:40|15645.82|15525.82|15646.71|15526.71|15646.71|15526.71|15645.73|15525.73|10
1622417630000|2021-05-30 23:33:50|15647.14|15527.14|15650.59|15530.59|15650.71|15530.71|15647.14|15527.14|10
1622417640000|2021-05-30 23:34:00|15651.13|15531.13|15648.93|15528.93|15651.17|15531.17|15648.93|15528.93|10
1622417650000|2021-05-30 23:34:10|15648.62|15528.62|15646.91|15526.91|15648.62|15528.62|15646.22|15526.22|9
1622417660000|2021-05-30 23:34:20|15646.66|15526.66|15651.72|15531.72|15651.72|15531.72|15646.66|15526.66|9
1622417670000|2021-05-30 23:34:30|15651.94|15531.94|15655.14|15535.14|15655.14|15535.14|15651.82|15531.82|10
1622417680000|2021-05-30 23:34:40|15655.38|15535.38|15666.35|15546.35|15666.35|15546.35|15655.38|15535.38|10
1622417690000|2021-05-30 23:34:50|15666.56|15546.56|15671.87|15551.87|15671.87|15551.87|15666.45|15546.45|10
1622417700000|2021-05-30 23:35:00|15672.1|15552.1|15670.57|15550.57|15672.1|15552.1|15670.46|15550.46|10
1622417710000|2021-05-30 23:35:10|15671.37|15551.37|15672.42|15552.42|15672.63|15552.63|15670.95|15550.95|10
1622417720000|2021-05-30 23:35:20|15672.48|15552.48|15671.75|15551.75|15673.66|15553.66|15671.75|15551.75|10
1622417730000|2021-05-30 23:35:30|15671.66|15551.66|15673.36|15553.36|15673.36|15553.36|15671.02|15551.02|10
1622417740000|2021-05-30 23:35:40|15673.06|15553.06|15682.85|15562.85|15682.85|15562.85|15673.06|15553.06|10
1622417750000|2021-05-30 23:35:50|15683.57|15563.57|15684.69|15564.69|15684.74|15564.74|15683.2|15563.2|10
1622417760000|2021-05-30 23:36:00|15685.59|15565.59|15687.32|15567.32|15687.32|15567.32|15685.59|15565.59|10
1622417770000|2021-05-30 23:36:10|15687.12|15567.12|15689.52|15569.52|15690.36|15570.36|15686.51|15566.51|10
1622417780000|2021-05-30 23:36:20|15689.83|15569.83|15690.61|15570.61|15691.71|15571.71|15689.83|15569.83|10
1622417790000|2021-05-30 23:36:30|15691.42|15571.42|15692.53|15572.53|15692.9|15572.9|15691.42|15571.42|10
1622417800000|2021-05-30 23:36:40|15692.62|15572.62|15695.48|15575.48|15695.48|15575.48|15691.81|15571.81|10
1622417810000|2021-05-30 23:36:50|15696.32|15576.32|15698.15|15578.15|15699.18|15579.18|15696.32|15576.32|10
1622417820000|2021-05-30 23:37:00|15697.01|15577.01|15690.67|15570.67|15697.01|15577.01|15690.67|15570.67|9
1622417830000|2021-05-30 23:37:10|15690.2|15570.2|15688.09|15568.09|15690.2|15570.2|15687.76|15567.76|10
1622417840000|2021-05-30 23:37:20|15687.97|15567.97|15684.95|15564.95|15687.97|15567.97|15684.95|15564.95|10
1622417850000|2021-05-30 23:37:30|15684.96|15564.96|15684.28|15564.28|15684.97|15564.97|15684.24|15564.24|10
1622417860000|2021-05-30 23:37:40|15684.19|15564.19|15685.28|15565.28|15685.28|15565.28|15683.94|15563.94|10
1622417870000|2021-05-30 23:37:50|15685.23|15565.23|15684.95|15564.95|15685.49|15565.49|15684.65|15564.65|9
1622417880000|2021-05-30 23:38:00|15684.9|15564.9|15685.59|15565.59|15685.92|15565.92|15684.89|15564.89|10
1622417890000|2021-05-30 23:38:10|15685.61|15565.61|15689.15|15569.15|15689.15|15569.15|15685.61|15565.61|10
1622417900000|2021-05-30 23:38:20|15689.24|15569.24|15692.26|15572.26|15692.26|15572.26|15689.14|15569.14|10
1622417910000|2021-05-30 23:38:30|15692.69|15572.69|15697.35|15577.35|15697.35|15577.35|15692.63|15572.63|10
1622417920000|2021-05-30 23:38:40|15697.46|15577.46|15697.86|15577.86|15697.86|15577.86|15696.97|15576.97|10
1622417930000|2021-05-30 23:38:50|15697.07|15577.07|15699.25|15579.25|15700.22|15580.22|15697.07|15577.07|10
1622417940000|2021-05-30 23:39:00|15701.43|15581.43|15707.28|15587.28|15707.28|15587.28|15701.43|15581.43|10
1622417950000|2021-05-30 23:39:10|15707|15587|15704.85|15584.85|15707|15587|15704.85|15584.85|9
1622417960000|2021-05-30 23:39:20|15704.52|15584.52|15702.83|15582.83|15704.58|15584.58|15702.26|15582.26|10
1622417970000|2021-05-30 23:39:30|15703.25|15583.25|15704.68|15584.68|15704.83|15584.83|15703.18|15583.18|10
1622417980000|2021-05-30 23:39:40|15704.57|15584.57|15705.29|15585.29|15705.62|15585.62|15704.57|15584.57|10
1622417990000|2021-05-30 23:39:50|15705.2|15585.2|15707.7|15587.7|15707.7|15587.7|15705.2|15585.2|10
1622418000000|2021-05-30 23:40:00|15707.54|15587.54|15705.66|15585.66|15707.75|15587.75|15705.21|15585.21|10
1622418010000|2021-05-30 23:40:10|15704.53|15584.53|15698.84|15578.84|15704.53|15584.53|15698.84|15578.84|10
1622418020000|2021-05-30 23:40:20|15698.13|15578.13|15691.02|15571.02|15698.13|15578.13|15691.02|15571.02|10
1622418030000|2021-05-30 23:40:30|15690.57|15570.57|15686.55|15566.55|15690.7|15570.7|15686.55|15566.55|10
1622418040000|2021-05-30 23:40:40|15685.82|15565.82|15681.2|15561.2|15685.82|15565.82|15681.2|15561.2|10
1622418050000|2021-05-30 23:40:50|15681.22|15561.22|15674.83|15554.83|15681.22|15561.22|15674.83|15554.83|10
1622418060000|2021-05-30 23:41:00|15674.29|15554.29|15672.19|15552.19|15674.29|15554.29|15672.19|15552.19|10
1622418070000|2021-05-30 23:41:10|15671.58|15551.58|15664.56|15544.56|15671.58|15551.58|15664.55|15544.55|10
1622418080000|2021-05-30 23:41:20|15662.57|15542.57|15657.99|15537.99|15662.57|15542.57|15657.75|15537.75|10
1622418090000|2021-05-30 23:41:30|15657.84|15537.84|15656.86|15536.86|15658.03|15538.03|15656.85|15536.85|10
1622418100000|2021-05-30 23:41:40|15656.26|15536.26|15655.54|15535.54|15657.9|15537.9|15655.54|15535.54|10
1622418110000|2021-05-30 23:41:50|15655.34|15535.34|15653.69|15533.69|15655.34|15535.34|15653.69|15533.69|10
1622418120000|2021-05-30 23:42:00|15653.48|15533.48|15639.29|15519.29|15653.48|15533.48|15639.29|15519.29|10
1622418130000|2021-05-30 23:42:10|15637.66|15517.66|15635.21|15515.21|15637.66|15517.66|15633.7|15513.7|9
1622418140000|2021-05-30 23:42:20|15634.88|15514.88|15632.1|15512.1|15635.35|15515.35|15632.1|15512.1|10
1622418150000|2021-05-30 23:42:30|15632.25|15512.25|15631.4|15511.4|15632.33|15512.33|15630.8|15510.8|10
1622418160000|2021-05-30 23:42:40|15631.46|15511.46|15630.37|15510.37|15631.46|15511.46|15630.33|15510.33|10
1622418170000|2021-05-30 23:42:50|15630.36|15510.36|15625.08|15505.08|15630.83|15510.83|15625.08|15505.08|10
1622418180000|2021-05-30 23:43:00|15625.02|15505.02|15619.79|15499.79|15625.02|15505.02|15619.79|15499.79|10
1622418190000|2021-05-30 23:43:10|15619.57|15499.57|15620.78|15500.78|15620.78|15500.78|15618.87|15498.87|10
1622418200000|2021-05-30 23:43:20|15620.82|15500.82|15623.42|15503.42|15623.47|15503.47|15620.82|15500.82|10
1622418210000|2021-05-30 23:43:30|15622.99|15502.99|15619.85|15499.85|15622.99|15502.99|15619.85|15499.85|10
1622418220000|2021-05-30 23:43:40|15619.71|15499.71|15616.55|15496.55|15619.71|15499.71|15615.48|15495.48|10
1622418230000|2021-05-30 23:43:50|15616.37|15496.37|15618.92|15498.92|15619.24|15499.24|15616.37|15496.37|10
1622418240000|2021-05-30 23:44:00|15618.85|15498.85|15621.18|15501.18|15621.18|15501.18|15618.85|15498.85|10
1622418250000|2021-05-30 23:44:10|15621.2|15501.2|15623.12|15503.12|15623.85|15503.85|15621.2|15501.2|10
1622418260000|2021-05-30 23:44:20|15623.46|15503.46|15624.83|15504.83|15625.07|15505.07|15623.46|15503.46|10
1622418270000|2021-05-30 23:44:30|15625.32|15505.32|15625.89|15505.89|15625.97|15505.97|15624.97|15504.97|10
1622418280000|2021-05-30 23:44:40|15625.05|15505.05|15628.26|15508.26|15628.26|15508.26|15625.05|15505.05|10
1622418290000|2021-05-30 23:44:50|15627.69|15507.69|15632.48|15512.48|15632.48|15512.48|15627.69|15507.69|10
1622418300000|2021-05-30 23:45:00|15632.63|15512.63|15637.5|15517.5|15637.66|15517.66|15632.63|15512.63|10
1622418310000|2021-05-30 23:45:10|15638.67|15518.67|15652.36|15532.36|15652.36|15532.36|15638.67|15518.67|10
1622418320000|2021-05-30 23:45:20|15651.27|15531.27|15663.84|15543.84|15663.93|15543.93|15651.27|15531.27|10
1622418330000|2021-05-30 23:45:30|15664.31|15544.31|15670.28|15550.28|15670.28|15550.28|15664.31|15544.31|10
1622418340000|2021-05-30 23:45:40|15671.04|15551.04|15676.32|15556.32|15676.32|15556.32|15671.04|15551.04|10
1622418350000|2021-05-30 23:45:50|15677.22|15557.22|15678.64|15558.64|15679.46|15559.46|15677.22|15557.22|10
1622418360000|2021-05-30 23:46:00|15682.63|15562.63|15678.22|15558.22|15682.63|15562.63|15678.22|15558.22|10
1622418370000|2021-05-30 23:46:10|15678.23|15558.23|15676.46|15556.46|15678.23|15558.23|15676.46|15556.46|10
1622418380000|2021-05-30 23:46:20|15674.62|15554.62|15672.19|15552.19|15674.92|15554.92|15671.98|15551.98|10
1622418390000|2021-05-30 23:46:30|15671.68|15551.68|15670.34|15550.34|15672.5|15552.5|15669.31|15549.31|10
1622418400000|2021-05-30 23:46:40|15670.12|15550.12|15670.45|15550.45|15670.66|15550.66|15669.83|15549.83|10
1622418410000|2021-05-30 23:46:50|15670.08|15550.08|15667.58|15547.58|15670.08|15550.08|15667.48|15547.48|9
1622418420000|2021-05-30 23:47:00|15666.94|15546.94|15665.63|15545.63|15667.71|15547.71|15665.45|15545.45|10
1622418430000|2021-05-30 23:47:10|15665.42|15545.42|15664.91|15544.91|15666.38|15546.38|15664.91|15544.91|8
1622418440000|2021-05-30 23:47:20|15664.51|15544.51|15662.24|15542.24|15664.51|15544.51|15662.24|15542.24|10
1622418450000|2021-05-30 23:47:30|15661.63|15541.63|15657.79|15537.79|15661.63|15541.63|15657.79|15537.79|10
1622418460000|2021-05-30 23:47:40|15657.68|15537.68|15655.89|15535.89|15658.58|15538.58|15655.89|15535.89|10
1622418470000|2021-05-30 23:47:50|15655.75|15535.75|15654.85|15534.85|15655.75|15535.75|15654.77|15534.77|10
1622418480000|2021-05-30 23:48:00|15654.8|15534.8|15647.43|15527.43|15654.8|15534.8|15647.43|15527.43|9
1622418490000|2021-05-30 23:48:10|15647.62|15527.62|15647.17|15527.17|15649.53|15529.53|15647.13|15527.13|10
1622418500000|2021-05-30 23:48:20|15646.41|15526.41|15643.53|15523.53|15646.41|15526.41|15642.82|15522.82|10
1622418510000|2021-05-30 23:48:30|15643.13|15523.13|15640.35|15520.35|15643.13|15523.13|15640.35|15520.35|9
1622418520000|2021-05-30 23:48:40|15640.61|15520.61|15635.24|15515.24|15640.61|15520.61|15635.24|15515.24|10
1622418530000|2021-05-30 23:48:50|15635.14|15515.14|15634.08|15514.08|15635.14|15515.14|15633.64|15513.64|9
1622418540000|2021-05-30 23:49:00|15633.79|15513.79|15637.47|15517.47|15637.47|15517.47|15633.79|15513.79|10
1622418550000|2021-05-30 23:49:10|15637.31|15517.31|15640.95|15520.95|15641.23|15521.23|15637.31|15517.31|10
1622418560000|2021-05-30 23:49:20|15640.68|15520.68|15638.02|15518.02|15640.68|15520.68|15637.58|15517.58|10
1622418570000|2021-05-30 23:49:30|15637.77|15517.77|15633.29|15513.29|15637.77|15517.77|15633.29|15513.29|10
1622418580000|2021-05-30 23:49:40|15632.97|15512.97|15633.51|15513.51|15634.01|15514.01|15632.97|15512.97|10
1622418590000|2021-05-30 23:49:50|15633.31|15513.31|15632.81|15512.81|15634.04|15514.04|15632.55|15512.55|9
1622418600000|2021-05-30 23:50:00|15633.24|15513.24|15634.41|15514.41|15634.68|15514.68|15633.24|15513.24|10
1622418610000|2021-05-30 23:50:10|15634.37|15514.37|15631.59|15511.59|15634.37|15514.37|15631.59|15511.59|10
1622418620000|2021-05-30 23:50:20|15631.69|15511.69|15622.47|15502.47|15631.69|15511.69|15622.47|15502.47|10
1622418630000|2021-05-30 23:50:30|15622.18|15502.18|15619.47|15499.47|15622.18|15502.18|15619.32|15499.32|10
1622418640000|2021-05-30 23:50:40|15618.92|15498.92|15618.15|15498.15|15619.75|15499.75|15618.15|15498.15|10
1622418650000|2021-05-30 23:50:50|15617.81|15497.81|15619.28|15499.28|15619.61|15499.61|15617.81|15497.81|9
1622418660000|2021-05-30 23:51:00|15619.17|15499.17|15619.28|15499.28|15619.4|15499.4|15619.08|15499.08|10
1622418670000|2021-05-30 23:51:10|15619.19|15499.19|15617.98|15497.98|15619.19|15499.19|15617.98|15497.98|10
1622418680000|2021-05-30 23:51:20|15618.83|15498.83|15616.49|15496.49|15618.85|15498.85|15616.49|15496.49|10
1622418690000|2021-05-30 23:51:30|15617.84|15497.84|15617.83|15497.83|15618.18|15498.18|15617.54|15497.54|10
1622418700000|2021-05-30 23:51:40|15616.63|15496.63|15614.5|15494.5|15616.9|15496.9|15614.5|15494.5|10
1622418710000|2021-05-30 23:51:50|15613.62|15493.62|15612.13|15492.13|15613.64|15493.64|15611.83|15491.83|9
1622418720000|2021-05-30 23:52:00|15612.14|15492.14|15610.72|15490.72|15612.14|15492.14|15610.17|15490.17|8
1622418730000|2021-05-30 23:52:10|15611.05|15491.05|15611.32|15491.32|15611.54|15491.54|15610.67|15490.67|10
1622418740000|2021-05-30 23:52:20|15611.04|15491.04|15607.47|15487.47|15611.04|15491.04|15607.02|15487.02|10
1622418750000|2021-05-30 23:52:30|15607.69|15487.69|15608.51|15488.51|15609.48|15489.48|15607.69|15487.69|10
1622418760000|2021-05-30 23:52:40|15608.46|15488.46|15609.62|15489.62|15609.62|15489.62|15608.34|15488.34|10
1622418770000|2021-05-30 23:52:50|15610.05|15490.05|15609.8|15489.8|15610.82|15490.82|15609.58|15489.58|10
1622418780000|2021-05-30 23:53:00|15611.72|15491.72|15620.43|15500.43|15620.43|15500.43|15611.72|15491.72|10
1622418790000|2021-05-30 23:53:10|15620.48|15500.48|15629.54|15509.54|15629.99|15509.99|15620.48|15500.48|10
1622418800000|2021-05-30 23:53:20|15631.14|15511.14|15648.83|15528.83|15648.83|15528.83|15631.14|15511.14|10
1622418810000|2021-05-30 23:53:30|15652.38|15532.38|15660.12|15540.12|15660.12|15540.12|15652.38|15532.38|10
1622418820000|2021-05-30 23:53:40|15660.3|15540.3|15664.54|15544.54|15664.54|15544.54|15660.3|15540.3|10
1622418830000|2021-05-30 23:53:50|15665.62|15545.62|15662.3|15542.3|15665.74|15545.74|15662.3|15542.3|9
1622418840000|2021-05-30 23:54:00|15661.96|15541.96|15659.18|15539.18|15662.18|15542.18|15659.18|15539.18|10
1622418850000|2021-05-30 23:54:10|15659.15|15539.15|15659.23|15539.23|15659.56|15539.56|15658.87|15538.87|9
1622418860000|2021-05-30 23:54:20|15658.57|15538.57|15656.9|15536.9|15658.57|15538.57|15655.85|15535.85|10
1622418870000|2021-05-30 23:54:30|15656|15536|15655.09|15535.09|15656.68|15536.68|15655.09|15535.09|10
1622418880000|2021-05-30 23:54:40|15654.11|15534.11|15651.61|15531.61|15654.87|15534.87|15651.61|15531.61|10
1622418890000|2021-05-30 23:54:50|15651.35|15531.35|15646.2|15526.2|15651.35|15531.35|15646.2|15526.2|10
1622418900000|2021-05-30 23:55:00|15645.9|15525.9|15643.67|15523.67|15646|15526|15643.67|15523.67|10
1622418910000|2021-05-30 23:55:10|15642.55|15522.55|15642.05|15522.05|15643.22|15523.22|15642.05|15522.05|10
1622418920000|2021-05-30 23:55:20|15640.78|15520.78|15637.79|15517.79|15640.78|15520.78|15637.57|15517.57|10
1622418930000|2021-05-30 23:55:30|15638.07|15518.07|15636.92|15516.92|15638.28|15518.28|15636.92|15516.92|10
1622418940000|2021-05-30 23:55:40|15636.7|15516.7|15638.21|15518.21|15638.21|15518.21|15636.7|15516.7|9
1622418950000|2021-05-30 23:55:50|15638.3|15518.3|15637.72|15517.72|15638.52|15518.52|15637.72|15517.72|10
1622418960000|2021-05-30 23:56:00|15637.59|15517.59|15634.49|15514.49|15637.59|15517.59|15634.49|15514.49|9
1622418970000|2021-05-30 23:56:10|15634.2|15514.2|15634.06|15514.06|15634.33|15514.33|15634.06|15514.06|10
1622418980000|2021-05-30 23:56:20|15633.93|15513.93|15642.57|15522.57|15642.57|15522.57|15633.93|15513.93|10
1622418990000|2021-05-30 23:56:30|15642.58|15522.58|15645.9|15525.9|15645.9|15525.9|15642.58|15522.58|10
1622419000000|2021-05-30 23:56:40|15646.22|15526.22|15646.15|15526.15|15647.92|15527.92|15646.15|15526.15|10
1622419010000|2021-05-30 23:56:50|15646.06|15526.06|15646.36|15526.36|15646.36|15526.36|15644.88|15524.88|10
1622419020000|2021-05-30 23:57:00|15646.72|15526.72|15647.18|15527.18|15647.59|15527.59|15646.28|15526.28|10
1622419030000|2021-05-30 23:57:10|15647.89|15527.89|15651.42|15531.42|15651.42|15531.42|15647.63|15527.63|10
1622419040000|2021-05-30 23:57:20|15652.42|15532.42|15655.98|15535.98|15655.98|15535.98|15652.4|15532.4|9
1622419050000|2021-05-30 23:57:30|15655.6|15535.6|15659.02|15539.02|15660.08|15540.08|15655.6|15535.6|9
1622419060000|2021-05-30 23:57:40|15659.85|15539.85|15665.8|15545.8|15665.8|15545.8|15659.85|15539.85|10
1622419070000|2021-05-30 23:57:50|15666.01|15546.01|15666.9|15546.9|15667.32|15547.32|15666.01|15546.01|9
1622419080000|2021-05-30 23:58:00|15667.33|15547.33|15667.29|15547.29|15668.23|15548.23|15667.08|15547.08|10
1622419090000|2021-05-30 23:58:10|15667.57|15547.57|15662.74|15542.74|15667.57|15547.57|15662.74|15542.74|10
1622419100000|2021-05-30 23:58:20|15662.63|15542.63|15660.93|15540.93|15662.63|15542.63|15660.84|15540.84|9
1622419110000|2021-05-30 23:58:30|15660.53|15540.53|15661.16|15541.16|15661.16|15541.16|15659.76|15539.76|10
1622419120000|2021-05-30 23:58:40|15661.27|15541.27|15657.32|15537.32|15661.27|15541.27|15657.32|15537.32|10
1622419130000|2021-05-30 23:58:50|15657.87|15537.87|15661.15|15541.15|15661.15|15541.15|15657.87|15537.87|10
1622419140000|2021-05-30 23:59:00|15660.95|15540.95|15657.56|15537.56|15662.33|15542.33|15657.56|15537.56|10
1622419150000|2021-05-30 23:59:10|15658.23|15538.23|15659.15|15539.15|15659.27|15539.27|15658.22|15538.22|10
1622419160000|2021-05-30 23:59:20|15659.4|15539.4|15662.1|15542.1|15662.33|15542.33|15659.4|15539.4|10
1622419170000|2021-05-30 23:59:30|15662.34|15542.34|15657.43|15537.43|15662.56|15542.56|15657.43|15537.43|10
1622419180000|2021-05-30 23:59:40|15657.34|15537.34|15655.15|15535.15|15657.34|15537.34|15655.15|15535.15|9
1622419190000|2021-05-30 23:59:50|15653.49|15533.49|15654.6|15534.6|15654.6|15534.6|15653.04|15533.04|10
1622419200000|2021-05-31 00:00:00|15654.68|15534.68|15648.62|15528.62|15654.87|15534.87|15648.62|15528.62|10
1622419210000|2021-05-31 00:00:10|15646.27|15526.27|15633|15513|15646.27|15526.27|15633|15513|10
1622419220000|2021-05-31 00:00:20|15632.61|15512.61|15616.34|15496.34|15632.61|15512.61|15616.34|15496.34|10
1622419230000|2021-05-31 00:00:30|15615.69|15495.69|15594.08|15474.08|15615.69|15495.69|15594.08|15474.08|10
1622419240000|2021-05-31 00:00:40|15593.71|15473.71|15583.06|15463.06|15593.71|15473.71|15583.06|15463.06|10
1622419250000|2021-05-31 00:00:50|15581.93|15461.93|15574.68|15454.68|15581.93|15461.93|15574.29|15454.29|10
1622419260000|2021-05-31 00:01:00|15573.65|15453.65|15561.36|15441.36|15573.65|15453.65|15561.36|15441.36|10
1622419270000|2021-05-31 00:01:10|15560.98|15440.98|15566.15|15446.15|15566.15|15446.15|15560.2|15440.2|10
1622419280000|2021-05-31 00:01:20|15567.38|15447.38|15571.27|15451.27|15573.22|15453.22|15567.38|15447.38|10
1622419290000|2021-05-31 00:01:30|15570.01|15450.01|15564.67|15444.67|15570.01|15450.01|15564.67|15444.67|10
1622419300000|2021-05-31 00:01:40|15564.4|15444.4|15554.23|15434.23|15564.42|15444.42|15554.23|15434.23|10
1622419310000|2021-05-31 00:01:50|15553.95|15433.95|15547.53|15427.53|15553.95|15433.95|15547.53|15427.53|10
1622419320000|2021-05-31 00:02:00|15547.57|15427.57|15537.91|15417.91|15547.74|15427.74|15537.91|15417.91|10
1622419330000|2021-05-31 00:02:10|15536.52|15416.52|15539.92|15419.92|15539.98|15419.98|15534.74|15414.74|10
1622419340000|2021-05-31 00:02:20|15537.66|15417.66|15540.17|15420.17|15540.17|15420.17|15537.25|15417.25|10
1622419350000|2021-05-31 00:02:30|15541.34|15421.34|15553.28|15433.28|15553.28|15433.28|15541.34|15421.34|10
1622419360000|2021-05-31 00:02:40|15555.68|15435.68|15561.42|15441.42|15561.42|15441.42|15554.72|15434.72|10
1622419370000|2021-05-31 00:02:50|15564.88|15444.88|15571.44|15451.44|15571.44|15451.44|15564.62|15444.62|10
1622419380000|2021-05-31 00:03:00|15571.98|15451.98|15575.31|15455.31|15576.7|15456.7|15571.52|15451.52|10
1622419390000|2021-05-31 00:03:10|15577.06|15457.06|15577.53|15457.53|15578.21|15458.21|15576.98|15456.98|10
1622419400000|2021-05-31 00:03:20|15576.89|15456.89|15572.14|15452.14|15576.89|15456.89|15570.87|15450.87|10
1622419410000|2021-05-31 00:03:30|15571.65|15451.65|15572.66|15452.66|15574.44|15454.44|15571.65|15451.65|10
1622419420000|2021-05-31 00:03:40|15572.4|15452.4|15571.97|15451.97|15572.4|15452.4|15570.85|15450.85|10
1622419430000|2021-05-31 00:03:50|15571.81|15451.81|15575.04|15455.04|15575.39|15455.39|15571.81|15451.81|10
1622419440000|2021-05-31 00:04:00|15575.78|15455.78|15584.6|15464.6|15584.6|15464.6|15575.76|15455.76|10
1622419450000|2021-05-31 00:04:10|15584.58|15464.58|15595.8|15475.8|15595.8|15475.8|15584.58|15464.58|10
1622419460000|2021-05-31 00:04:20|15596.36|15476.36|15619.27|15499.27|15619.27|15499.27|15596.36|15476.36|10
1622419470000|2021-05-31 00:04:30|15620.91|15500.91|15666.79|15546.79|15666.79|15546.79|15620.91|15500.91|10
1622419480000|2021-05-31 00:04:40|15667.32|15547.32|15677.3|15557.3|15677.3|15557.3|15667.32|15547.32|10
1622419490000|2021-05-31 00:04:50|15678.69|15558.69|15703.61|15583.61|15703.61|15583.61|15678.69|15558.69|10
1622419500000|2021-05-31 00:05:00|15707.27|15587.27|15698.48|15578.48|15708.74|15588.74|15698.48|15578.48|10
1622419510000|2021-05-31 00:05:10|15698.04|15578.04|15692.19|15572.19|15700.23|15580.23|15691.72|15571.72|10
1622419520000|2021-05-31 00:05:20|15691.62|15571.62|15698.39|15578.39|15698.39|15578.39|15691.11|15571.11|10
1622419530000|2021-05-31 00:05:30|15696.98|15576.98|15705.6|15585.6|15706.37|15586.37|15694.81|15574.81|10
1622419540000|2021-05-31 00:05:40|15705.94|15585.94|15713.15|15593.15|15713.15|15593.15|15705.88|15585.88|10
1622419550000|2021-05-31 00:05:50|15712.52|15592.52|15714.42|15594.42|15714.81|15594.81|15712.52|15592.52|10
1622419560000|2021-05-31 00:06:00|15714.46|15594.46|15710.29|15590.29|15714.54|15594.54|15709.93|15589.93|10
1622419570000|2021-05-31 00:06:10|15710.78|15590.78|15706.31|15586.31|15710.78|15590.78|15705.81|15585.81|9
1622419580000|2021-05-31 00:06:20|15704.79|15584.79|15701.87|15581.87|15709.64|15589.64|15701.87|15581.87|10
1622419590000|2021-05-31 00:06:30|15701.16|15581.16|15706.55|15586.55|15707.2|15587.2|15701.16|15581.16|10
1622419600000|2021-05-31 00:06:40|15705.78|15585.78|15703.89|15583.89|15705.83|15585.83|15703.89|15583.89|10
1622419610000|2021-05-31 00:06:50|15704.18|15584.18|15702.03|15582.03|15705.57|15585.57|15702.03|15582.03|10
1622419620000|2021-05-31 00:07:00|15702.28|15582.28|15708.98|15588.98|15708.98|15588.98|15702.21|15582.21|10
1622419630000|2021-05-31 00:07:10|15709.95|15589.95|15713.16|15593.16|15713.16|15593.16|15709.65|15589.65|9
1622419640000|2021-05-31 00:07:20|15715.27|15595.27|15727.87|15607.87|15727.87|15607.87|15715.27|15595.27|10
1622419650000|2021-05-31 00:07:30|15729.14|15609.14|15732.82|15612.82|15732.82|15612.82|15729.06|15609.06|10
1622419660000|2021-05-31 00:07:40|15736.51|15616.51|15740.74|15620.74|15740.94|15620.94|15736.51|15616.51|10
1622419670000|2021-05-31 00:07:50|15740.86|15620.86|15742.82|15622.82|15744.19|15624.19|15740.86|15620.86|10
1622419680000|2021-05-31 00:08:00|15742.62|15622.62|15742.38|15622.38|15742.9|15622.9|15741.63|15621.63|10
1622419690000|2021-05-31 00:08:10|15742.24|15622.24|15744.53|15624.53|15744.88|15624.88|15741.04|15621.04|10
1622419700000|2021-05-31 00:08:20|15745.68|15625.68|15755.68|15635.68|15755.68|15635.68|15745.68|15625.68|10
1622419710000|2021-05-31 00:08:30|15758.62|15638.62|15766.73|15646.73|15766.73|15646.73|15758.62|15638.62|10
1622419720000|2021-05-31 00:08:40|15766.61|15646.61|15772.73|15652.73|15772.73|15652.73|15766.61|15646.61|10
1622419730000|2021-05-31 00:08:50|15772.14|15652.14|15774.94|15654.94|15774.94|15654.94|15771.69|15651.69|10
1622419740000|2021-05-31 00:09:00|15776.32|15656.32|15792.99|15672.99|15792.99|15672.99|15776.32|15656.32|10
1622419750000|2021-05-31 00:09:10|15794.78|15674.78|15792.18|15672.18|15795.27|15675.27|15792.18|15672.18|10
1622419760000|2021-05-31 00:09:20|15790.9|15670.9|15791.62|15671.62|15791.62|15671.62|15789.19|15669.19|10
1622419770000|2021-05-31 00:09:30|15793.27|15673.27|15800.85|15680.85|15800.85|15680.85|15793.27|15673.27|10
1622419780000|2021-05-31 00:09:40|15802.8|15682.8|15821.95|15701.95|15821.95|15701.95|15802.8|15682.8|10
1622419790000|2021-05-31 00:09:50|15824.65|15704.65|15837.5|15717.5|15837.5|15717.5|15824.65|15704.65|10
1622419800000|2021-05-31 00:10:00|15839.8|15719.8|15860.95|15740.95|15860.95|15740.95|15839.8|15719.8|10
1622419810000|2021-05-31 00:10:10|15861.48|15741.48|15852.59|15732.59|15861.48|15741.48|15852.59|15732.59|10
1622419820000|2021-05-31 00:10:20|15851.88|15731.88|15835.66|15715.66|15851.88|15731.88|15835.66|15715.66|10
1622419830000|2021-05-31 00:10:30|15833.65|15713.65|15835.67|15715.67|15835.67|15715.67|15831.22|15711.22|10
1622419840000|2021-05-31 00:10:40|15836.29|15716.29|15839.5|15719.5|15839.5|15719.5|15835.13|15715.13|10
1622419850000|2021-05-31 00:10:50|15838.7|15718.7|15846.69|15726.69|15847.57|15727.57|15838.7|15718.7|10
1622419860000|2021-05-31 00:11:00|15846.6|15726.6|15850.34|15730.34|15852.38|15732.38|15846.2|15726.2|10
1622419870000|2021-05-31 00:11:10|15850.79|15730.79|15849.62|15729.62|15851.24|15731.24|15847.93|15727.93|10
1622419880000|2021-05-31 00:11:20|15850.5|15730.5|15869.48|15749.48|15869.48|15749.48|15850.5|15730.5|10
1622419890000|2021-05-31 00:11:30|15869.17|15749.17|15875.64|15755.64|15875.64|15755.64|15869.08|15749.08|10
1622419900000|2021-05-31 00:11:40|15875.43|15755.43|15873.29|15753.29|15877.45|15757.45|15873.29|15753.29|10
1622419910000|2021-05-31 00:11:50|15872.86|15752.86|15868.18|15748.18|15872.98|15752.98|15868.18|15748.18|9
1622419920000|2021-05-31 00:12:00|15867.15|15747.15|15861.45|15741.45|15867.15|15747.15|15859.31|15739.31|10
1622419930000|2021-05-31 00:12:10|15861.99|15741.99|15856.42|15736.42|15861.99|15741.99|15856.42|15736.42|9
1622419940000|2021-05-31 00:12:20|15855.73|15735.73|15849.44|15729.44|15855.73|15735.73|15848.88|15728.88|10
1622419950000|2021-05-31 00:12:30|15850.33|15730.33|15857.23|15737.23|15857.23|15737.23|15850.33|15730.33|10
1622419960000|2021-05-31 00:12:40|15858.03|15738.03|15854.3|15734.3|15858.03|15738.03|15854.3|15734.3|10
1622419970000|2021-05-31 00:12:50|15853.26|15733.26|15844.41|15724.41|15853.26|15733.26|15844.41|15724.41|10
1622419980000|2021-05-31 00:13:00|15843.8|15723.8|15835.5|15715.5|15843.8|15723.8|15835.5|15715.5|10
1622419990000|2021-05-31 00:13:10|15834.32|15714.32|15829.51|15709.51|15834.32|15714.32|15829.51|15709.51|10
1622420000000|2021-05-31 00:13:20|15828.49|15708.49|15821.33|15701.33|15828.49|15708.49|15821.33|15701.33|10
1622420010000|2021-05-31 00:13:30|15821.66|15701.66|15819.81|15699.81|15821.66|15701.66|15819.52|15699.52|10
1622420020000|2021-05-31 00:13:40|15819.93|15699.93|15819.67|15699.67|15820.73|15700.73|15819.41|15699.41|9
1622420030000|2021-05-31 00:13:50|15819.93|15699.93|15813.21|15693.21|15819.93|15699.93|15813.21|15693.21|10
1622420040000|2021-05-31 00:14:00|15812.34|15692.34|15813.77|15693.77|15816.45|15696.45|15812.34|15692.34|10
1622420050000|2021-05-31 00:14:10|15812.87|15692.87|15810.05|15690.05|15812.92|15692.92|15810.05|15690.05|10
1622420060000|2021-05-31 00:14:20|15809.79|15689.79|15800.89|15680.89|15809.79|15689.79|15800.89|15680.89|10
1622420070000|2021-05-31 00:14:30|15800.84|15680.84|15799.32|15679.32|15800.84|15680.84|15799.04|15679.04|10
1622420080000|2021-05-31 00:14:40|15799.85|15679.85|15793.87|15673.87|15799.85|15679.85|15793.87|15673.87|10
1622420090000|2021-05-31 00:14:50|15793.36|15673.36|15791.36|15671.36|15793.36|15673.36|15790.62|15670.62|10
1622420100000|2021-05-31 00:15:00|15790.84|15670.84|15779.06|15659.06|15790.92|15670.92|15779.06|15659.06|10
1622420110000|2021-05-31 00:15:10|15777.31|15657.31|15764.13|15644.13|15777.31|15657.31|15764.13|15644.13|10
1622420120000|2021-05-31 00:15:20|15759.57|15639.57|15744.83|15624.83|15759.57|15639.57|15744.83|15624.83|10
1622420130000|2021-05-31 00:15:30|15744.28|15624.28|15733.43|15613.43|15744.28|15624.28|15733.43|15613.43|10
1622420140000|2021-05-31 00:15:40|15732|15612|15722.78|15602.78|15732|15612|15722.67|15602.67|10
1622420150000|2021-05-31 00:15:50|15722.21|15602.21|15717.53|15597.53|15724.37|15604.37|15717.53|15597.53|10
1622420160000|2021-05-31 00:16:00|15717.43|15597.43|15712.31|15592.31|15717.43|15597.43|15712.31|15592.31|10
1622420170000|2021-05-31 00:16:10|15712.29|15592.29|15707.02|15587.02|15712.73|15592.73|15707.02|15587.02|10
1622420180000|2021-05-31 00:16:20|15705.57|15585.57|15694.95|15574.95|15705.57|15585.57|15694.95|15574.95|10
1622420190000|2021-05-31 00:16:30|15694.26|15574.26|15687.61|15567.61|15694.26|15574.26|15687.25|15567.25|10
1622420200000|2021-05-31 00:16:40|15686.5|15566.5|15677.15|15557.15|15686.5|15566.5|15677.15|15557.15|10
1622420210000|2021-05-31 00:16:50|15676.71|15556.71|15664.69|15544.69|15676.71|15556.71|15664.69|15544.69|10
1622420220000|2021-05-31 00:17:00|15664.29|15544.29|15672.17|15552.17|15672.17|15552.17|15664.29|15544.29|10
1622420230000|2021-05-31 00:17:10|15671.39|15551.39|15668.21|15548.21|15671.39|15551.39|15665.98|15545.98|10
1622420240000|2021-05-31 00:17:20|15668.2|15548.2|15665.73|15545.73|15668.2|15548.2|15665.73|15545.73|10
1622420250000|2021-05-31 00:17:30|15663.49|15543.49|15650.48|15530.48|15663.49|15543.49|15650.48|15530.48|10
1622420260000|2021-05-31 00:17:40|15645.78|15525.78|15634.64|15514.64|15645.78|15525.78|15634.64|15514.64|10
1622420270000|2021-05-31 00:17:50|15634.17|15514.17|15627.83|15507.83|15634.17|15514.17|15627.42|15507.42|10
1622420280000|2021-05-31 00:18:00|15627.69|15507.69|15628.63|15508.63|15628.63|15508.63|15624.37|15504.37|10
1622420290000|2021-05-31 00:18:10|15631.74|15511.74|15634.69|15514.69|15634.92|15514.92|15631.74|15511.74|10
1622420300000|2021-05-31 00:18:20|15630.91|15510.91|15620.89|15500.89|15630.91|15510.91|15620.89|15500.89|10
1622420310000|2021-05-31 00:18:30|15621.23|15501.23|15621.9|15501.9|15622.52|15502.52|15621.23|15501.23|10
1622420320000|2021-05-31 00:18:40|15622.66|15502.66|15625.26|15505.26|15628.49|15508.49|15622.66|15502.66|10
1622420330000|2021-05-31 00:18:50|15624.79|15504.79|15621.88|15501.88|15624.81|15504.81|15620.97|15500.97|10
1622420340000|2021-05-31 00:19:00|15623.01|15503.01|15621|15501|15623.61|15503.61|15620.66|15500.66|10
1622420350000|2021-05-31 00:19:10|15619.66|15499.66|15613.19|15493.19|15619.66|15499.66|15613.19|15493.19|10
1622420360000|2021-05-31 00:19:20|15612.5|15492.5|15606.99|15486.99|15612.5|15492.5|15605.77|15485.77|10
1622420370000|2021-05-31 00:19:30|15605.9|15485.9|15604.79|15484.79|15607.26|15487.26|15604.79|15484.79|10
1622420380000|2021-05-31 00:19:40|15604.08|15484.08|15601.84|15481.84|15604.08|15484.08|15601.54|15481.54|10
1622420390000|2021-05-31 00:19:50|15600.99|15480.99|15597.64|15477.64|15601.04|15481.04|15597.64|15477.64|10
1622420400000|2021-05-31 00:20:00|15597.32|15477.32|15599.91|15479.91|15600.01|15480.01|15597.32|15477.32|10
1622420410000|2021-05-31 00:20:10|15599.68|15479.68|15588.15|15468.15|15599.68|15479.68|15588.15|15468.15|10
1622420420000|2021-05-31 00:20:20|15587.8|15467.8|15579.7|15459.7|15587.8|15467.8|15579.7|15459.7|10
1622420430000|2021-05-31 00:20:30|15578.77|15458.77|15565.99|15445.99|15578.77|15458.77|15565.99|15445.99|10
1622420440000|2021-05-31 00:20:40|15565.25|15445.25|15558.76|15438.76|15565.25|15445.25|15558.76|15438.76|10
1622420450000|2021-05-31 00:20:50|15555.64|15435.64|15548.29|15428.29|15555.64|15435.64|15548.29|15428.29|10
1622420460000|2021-05-31 00:21:00|15546.64|15426.64|15545.46|15425.46|15546.64|15426.64|15540.84|15420.84|10
1622420470000|2021-05-31 00:21:10|15544.7|15424.7|15550.34|15430.34|15551.01|15431.01|15544.7|15424.7|10
1622420480000|2021-05-31 00:21:20|15551.21|15431.21|15553.68|15433.68|15553.68|15433.68|15550.1|15430.1|10
1622420490000|2021-05-31 00:21:30|15554.12|15434.12|15561|15441|15561|15441|15554.12|15434.12|10
1622420500000|2021-05-31 00:21:40|15561.32|15441.32|15565.33|15445.33|15565.33|15445.33|15561.32|15441.32|10
1622420510000|2021-05-31 00:21:50|15565.71|15445.71|15562.32|15442.32|15566.38|15446.38|15562.06|15442.06|10
1622420520000|2021-05-31 00:22:00|15562.63|15442.63|15557.29|15437.29|15562.99|15442.99|15557.29|15437.29|10
1622420530000|2021-05-31 00:22:10|15556.58|15436.58|15547.73|15427.73|15556.58|15436.58|15547.73|15427.73|10
1622420540000|2021-05-31 00:22:20|15547.7|15427.7|15545.68|15425.68|15547.7|15427.7|15545.57|15425.57|10
1622420550000|2021-05-31 00:22:30|15546.33|15426.33|15545.05|15425.05|15546.33|15426.33|15545.05|15425.05|10
1622420560000|2021-05-31 00:22:40|15544.75|15424.75|15548.23|15428.23|15548.23|15428.23|15544.75|15424.75|10
1622420570000|2021-05-31 00:22:50|15548.77|15428.77|15552.88|15432.88|15553.93|15433.93|15548.77|15428.77|10
1622420580000|2021-05-31 00:23:00|15552.76|15432.76|15554.36|15434.36|15556.65|15436.65|15552.76|15432.76|10
1622420590000|2021-05-31 00:23:10|15556.07|15436.07|15547.23|15427.23|15556.12|15436.12|15547.23|15427.23|10
1622420600000|2021-05-31 00:23:20|15546.48|15426.48|15541.36|15421.36|15546.48|15426.48|15541.22|15421.22|9
1622420610000|2021-05-31 00:23:30|15541.43|15421.43|15535.53|15415.53|15541.43|15421.43|15535.53|15415.53|10
1622420620000|2021-05-31 00:23:40|15534.13|15414.13|15528.57|15408.57|15534.13|15414.13|15528.57|15408.57|10
1622420630000|2021-05-31 00:23:50|15528.94|15408.94|15528.42|15408.42|15528.94|15408.94|15525.92|15405.92|10
1622420640000|2021-05-31 00:24:00|15528.6|15408.6|15530.83|15410.83|15530.83|15410.83|15528.6|15408.6|9
1622420650000|2021-05-31 00:24:10|15530.17|15410.17|15528.89|15408.89|15530.17|15410.17|15528.82|15408.82|10
1622420660000|2021-05-31 00:24:20|15529.28|15409.28|15524.82|15404.82|15529.37|15409.37|15524.82|15404.82|10
1622420670000|2021-05-31 00:24:30|15522.87|15402.87|15523.57|15403.57|15523.57|15403.57|15520.51|15400.51|10
1622420680000|2021-05-31 00:24:40|15524.18|15404.18|15523.35|15403.35|15525.07|15405.07|15523.35|15403.35|10
1622420690000|2021-05-31 00:24:50|15523.17|15403.17|15524.08|15404.08|15525.65|15405.65|15523.17|15403.17|10
1622420700000|2021-05-31 00:25:00|15524.16|15404.16|15528.7|15408.7|15529.42|15409.42|15524.16|15404.16|10
1622420710000|2021-05-31 00:25:10|15529.23|15409.23|15546.53|15426.53|15546.53|15426.53|15529.23|15409.23|10
1622420720000|2021-05-31 00:25:20|15548.83|15428.83|15553.56|15433.56|15554.65|15434.65|15548.83|15428.83|10
1622420730000|2021-05-31 00:25:30|15553.57|15433.57|15549.58|15429.58|15553.57|15433.57|15549.01|15429.01|10
1622420740000|2021-05-31 00:25:40|15549.65|15429.65|15545.42|15425.42|15549.65|15429.65|15545.2|15425.2|9
1622420750000|2021-05-31 00:25:50|15544.92|15424.92|15547.2|15427.2|15547.7|15427.7|15543.57|15423.57|10
1622420760000|2021-05-31 00:26:00|15547.25|15427.25|15545.38|15425.38|15547.58|15427.58|15545.38|15425.38|10
1622420770000|2021-05-31 00:26:10|15545.48|15425.48|15543.78|15423.78|15545.48|15425.48|15542.46|15422.46|9
1622420780000|2021-05-31 00:26:20|15543.65|15423.65|15540.79|15420.79|15543.65|15423.65|15540.23|15420.23|10
1622420790000|2021-05-31 00:26:30|15541.4|15421.4|15540.49|15420.49|15542.41|15422.41|15540.49|15420.49|10
1622420800000|2021-05-31 00:26:40|15540.77|15420.77|15544.24|15424.24|15544.35|15424.35|15540.77|15420.77|10
1622420810000|2021-05-31 00:26:50|15543.9|15423.9|15547.78|15427.78|15548.04|15428.04|15543.19|15423.19|10
1622420820000|2021-05-31 00:27:00|15548.48|15428.48|15555.03|15435.03|15555.03|15435.03|15548.14|15428.14|10
1622420830000|2021-05-31 00:27:10|15555.36|15435.36|15571.16|15451.16|15571.92|15451.92|15555.36|15435.36|10
1622420840000|2021-05-31 00:27:20|15570.51|15450.51|15568.02|15448.02|15573.71|15453.71|15568.02|15448.02|10
1622420850000|2021-05-31 00:27:30|15567.82|15447.82|15568.33|15448.33|15569.32|15449.32|15567.56|15447.56|10
1622420860000|2021-05-31 00:27:40|15567.62|15447.62|15551.34|15431.34|15567.62|15447.62|15551.34|15431.34|10
1622420870000|2021-05-31 00:27:50|15551.39|15431.39|15556.25|15436.25|15556.25|15436.25|15551.39|15431.39|10
1622420880000|2021-05-31 00:28:00|15557.02|15437.02|15553.23|15433.23|15558.07|15438.07|15553.23|15433.23|9
1622420890000|2021-05-31 00:28:10|15551.58|15431.58|15551.16|15431.16|15551.58|15431.58|15548.53|15428.53|10
1622420900000|2021-05-31 00:28:20|15551.4|15431.4|15552.98|15432.98|15552.98|15432.98|15551.4|15431.4|9
1622420910000|2021-05-31 00:28:30|15553.3|15433.3|15556.05|15436.05|15556.25|15436.25|15552.82|15432.82|10
1622420920000|2021-05-31 00:28:40|15556.35|15436.35|15558.05|15438.05|15558.05|15438.05|15556.35|15436.35|10
1622420930000|2021-05-31 00:28:50|15557.99|15437.99|15558.93|15438.93|15558.93|15438.93|15557.18|15437.18|9
1622420940000|2021-05-31 00:29:00|15559.05|15439.05|15559.44|15439.44|15559.44|15439.44|15557.9|15437.9|10
1622420950000|2021-05-31 00:29:10|15559.84|15439.84|15558.55|15438.55|15560.47|15440.47|15558.55|15438.55|10
1622420960000|2021-05-31 00:29:20|15557.12|15437.12|15554.7|15434.7|15557.12|15437.12|15554.7|15434.7|10
1622420970000|2021-05-31 00:29:30|15554.97|15434.97|15557.89|15437.89|15557.89|15437.89|15554.97|15434.97|10
1622420980000|2021-05-31 00:29:40|15558.18|15438.18|15561.19|15441.19|15562.8|15442.8|15558.18|15438.18|10
1622420990000|2021-05-31 00:29:50|15560.84|15440.84|15562.01|15442.01|15562.29|15442.29|15560.84|15440.84|9
1622421000000|2021-05-31 00:30:00|15561.84|15441.84|15560.96|15440.96|15563.37|15443.37|15560.96|15440.96|10
1622421010000|2021-05-31 00:30:10|15559.69|15439.69|15557.27|15437.27|15559.69|15439.69|15556.58|15436.58|10
1622421020000|2021-05-31 00:30:20|15557.53|15437.53|15554.53|15434.53|15557.53|15437.53|15554.53|15434.53|10
1622421030000|2021-05-31 00:30:30|15555.13|15435.13|15545.63|15425.63|15555.13|15435.13|15545.63|15425.63|10
1622421040000|2021-05-31 00:30:40|15544.53|15424.53|15533.83|15413.83|15544.53|15424.53|15533.83|15413.83|9
1622421050000|2021-05-31 00:30:50|15533.45|15413.45|15526.76|15406.76|15533.45|15413.45|15526.57|15406.57|10
1622421060000|2021-05-31 00:31:00|15526.86|15406.86|15528.2|15408.2|15528.2|15408.2|15523.66|15403.66|10
1622421070000|2021-05-31 00:31:10|15529.6|15409.6|15536.75|15416.75|15536.75|15416.75|15529.6|15409.6|10
1622421080000|2021-05-31 00:31:20|15539.33|15419.33|15536.69|15416.69|15540.7|15420.7|15536.69|15416.69|10
1622421090000|2021-05-31 00:31:30|15537.04|15417.04|15534.79|15414.79|15537.04|15417.04|15534.79|15414.79|10
1622421100000|2021-05-31 00:31:40|15534.74|15414.74|15530.09|15410.09|15534.74|15414.74|15530.09|15410.09|10
1622421110000|2021-05-31 00:31:50|15529.98|15409.98|15520.76|15400.76|15529.98|15409.98|15520.76|15400.76|10
1622421120000|2021-05-31 00:32:00|15519.59|15399.59|15515.64|15395.64|15521.35|15401.35|15515.64|15395.64|10
1622421130000|2021-05-31 00:32:10|15514.12|15394.12|15504.82|15384.82|15514.12|15394.12|15504.82|15384.82|10
1622421140000|2021-05-31 00:32:20|15503.92|15383.92|15496.37|15376.37|15503.92|15383.92|15496.37|15376.37|9
1622421150000|2021-05-31 00:32:30|15495.28|15375.28|15480.51|15360.51|15495.28|15375.28|15480.51|15360.51|10
1622421160000|2021-05-31 00:32:40|15479.44|15359.44|15478.87|15358.87|15480.41|15360.41|15478.87|15358.87|10
1622421170000|2021-05-31 00:32:50|15477.49|15357.49|15471.95|15351.95|15477.49|15357.49|15471.22|15351.22|10
1622421180000|2021-05-31 00:33:00|15471.69|15351.69|15468.63|15348.63|15471.69|15351.69|15466.68|15346.68|9
1622421190000|2021-05-31 00:33:10|15469.09|15349.09|15478.2|15358.2|15478.2|15358.2|15469.09|15349.09|10
1622421200000|2021-05-31 00:33:20|15479.06|15359.06|15479.32|15359.32|15481.84|15361.84|15479.02|15359.02|10
1622421210000|2021-05-31 00:33:30|15478.11|15358.11|15473.53|15353.53|15478.11|15358.11|15473.53|15353.53|10
1622421220000|2021-05-31 00:33:40|15473.6|15353.6|15470|15350|15473.6|15353.6|15468.19|15348.19|10
1622421230000|2021-05-31 00:33:50|15469.94|15349.94|15468.97|15348.97|15470.38|15350.38|15468.64|15348.64|9
1622421240000|2021-05-31 00:34:00|15467.95|15347.95|15465.49|15345.49|15467.95|15347.95|15465.13|15345.13|10
1622421250000|2021-05-31 00:34:10|15466.66|15346.66|15468.19|15348.19|15469.87|15349.87|15466.65|15346.65|10
1622421260000|2021-05-31 00:34:20|15468.16|15348.16|15464.07|15344.07|15468.16|15348.16|15464.07|15344.07|10
1622421270000|2021-05-31 00:34:30|15464.75|15344.75|15465.4|15345.4|15465.4|15345.4|15464.51|15344.51|10
1622421280000|2021-05-31 00:34:40|15465.56|15345.56|15464.33|15344.33|15466|15346|15464.33|15344.33|10
1622421290000|2021-05-31 00:34:50|15463.56|15343.56|15460.41|15340.41|15463.56|15343.56|15458.44|15338.44|9
1622421300000|2021-05-31 00:35:00|15460.05|15340.05|15469.1|15349.1|15469.1|15349.1|15459.93|15339.93|10
1622421310000|2021-05-31 00:35:10|15470.48|15350.48|15487.31|15367.31|15487.31|15367.31|15470.48|15350.48|10
1622421320000|2021-05-31 00:35:20|15487.01|15367.01|15491.54|15371.54|15492.1|15372.1|15487.01|15367.01|10
1622421330000|2021-05-31 00:35:30|15492.52|15372.52|15486.63|15366.63|15492.52|15372.52|15486.63|15366.63|10
1622421340000|2021-05-31 00:35:40|15485.98|15365.98|15486.64|15366.64|15486.64|15366.64|15482.82|15362.82|10
1622421350000|2021-05-31 00:35:50|15486.61|15366.61|15484.1|15364.1|15487.06|15367.06|15484.1|15364.1|10
1622421360000|2021-05-31 00:36:00|15484.05|15364.05|15475.22|15355.22|15484.05|15364.05|15475.22|15355.22|10
1622421370000|2021-05-31 00:36:10|15475.47|15355.47|15467.94|15347.94|15475.47|15355.47|15467.94|15347.94|10
1622421380000|2021-05-31 00:36:20|15468.03|15348.03|15463.16|15343.16|15468.03|15348.03|15461.53|15341.53|10
1622421390000|2021-05-31 00:36:30|15462.9|15342.9|15460.23|15340.23|15463.08|15343.08|15460.23|15340.23|10
1622421400000|2021-05-31 00:36:40|15460.19|15340.19|15458.79|15338.79|15460.19|15340.19|15458.54|15338.54|10
1622421410000|2021-05-31 00:36:50|15460.33|15340.33|15460.6|15340.6|15461.35|15341.35|15459.81|15339.81|10
1622421420000|2021-05-31 00:37:00|15460.51|15340.51|15458.8|15338.8|15460.51|15340.51|15458.8|15338.8|9
1622421430000|2021-05-31 00:37:10|15459.06|15339.06|15465.71|15345.71|15465.71|15345.71|15459.06|15339.06|10
1622421440000|2021-05-31 00:37:20|15466.67|15346.67|15471.41|15351.41|15471.44|15351.44|15466.67|15346.67|10
1622421450000|2021-05-31 00:37:30|15471.56|15351.56|15471.92|15351.92|15471.94|15351.94|15470.59|15350.59|10
1622421460000|2021-05-31 00:37:40|15472.64|15352.64|15468.93|15348.93|15472.64|15352.64|15468.93|15348.93|10
1622421470000|2021-05-31 00:37:50|15469.29|15349.29|15469.76|15349.76|15469.76|15349.76|15468.7|15348.7|10
1622421480000|2021-05-31 00:38:00|15469.8|15349.8|15470.15|15350.15|15470.64|15350.64|15468.28|15348.28|10
1622421490000|2021-05-31 00:38:10|15470.27|15350.27|15477.82|15357.82|15477.82|15357.82|15470.15|15350.15|10
1622421500000|2021-05-31 00:38:20|15478.32|15358.32|15486.89|15366.89|15486.89|15366.89|15478.32|15358.32|10
1622421510000|2021-05-31 00:38:30|15488.16|15368.16|15488.57|15368.57|15490.35|15370.35|15488.16|15368.16|10
1622421520000|2021-05-31 00:38:40|15487.42|15367.42|15490.9|15370.9|15490.9|15370.9|15487.42|15367.42|10
1622421530000|2021-05-31 00:38:50|15491.17|15371.17|15491.98|15371.98|15491.98|15371.98|15490.76|15370.76|10
1622421540000|2021-05-31 00:39:00|15492.46|15372.46|15490.01|15370.01|15493.38|15373.38|15490.01|15370.01|9
1622421550000|2021-05-31 00:39:10|15488.24|15368.24|15484.18|15364.18|15488.36|15368.36|15484.18|15364.18|10
1622421560000|2021-05-31 00:39:20|15482.96|15362.96|15479.15|15359.15|15482.96|15362.96|15478.87|15358.87|10
1622421570000|2021-05-31 00:39:30|15479.13|15359.13|15473.27|15353.27|15479.42|15359.42|15473.27|15353.27|10
1622421580000|2021-05-31 00:39:40|15471.55|15351.55|15466.15|15346.15|15471.55|15351.55|15466.15|15346.15|10
1622421590000|2021-05-31 00:39:50|15466.32|15346.32|15467.21|15347.21|15467.69|15347.69|15466.32|15346.32|10
1622421600000|2021-05-31 00:40:00|15465.81|15345.81|15472.86|15352.86|15472.86|15352.86|15465.81|15345.81|10
1622421610000|2021-05-31 00:40:10|15473.58|15353.58|15479.96|15359.96|15479.96|15359.96|15473.58|15353.58|10
1622421620000|2021-05-31 00:40:20|15479.41|15359.41|15478.52|15358.52|15480.01|15360.01|15476.81|15356.81|10
1622421630000|2021-05-31 00:40:30|15477.64|15357.64|15473.96|15353.96|15477.64|15357.64|15473.96|15353.96|10
1622421640000|2021-05-31 00:40:40|15473.74|15353.74|15477.43|15357.43|15477.43|15357.43|15473.68|15353.68|9
1622421650000|2021-05-31 00:40:50|15478.26|15358.26|15480.32|15360.32|15480.32|15360.32|15478.26|15358.26|10
1622421660000|2021-05-31 00:41:00|15480.59|15360.59|15480.91|15360.91|15481.25|15361.25|15480.1|15360.1|10
1622421670000|2021-05-31 00:41:10|15481.4|15361.4|15484.74|15364.74|15484.83|15364.83|15481.4|15361.4|9
1622421680000|2021-05-31 00:41:20|15485.45|15365.45|15487.81|15367.81|15487.81|15367.81|15485.45|15365.45|10
1622421690000|2021-05-31 00:41:30|15487.9|15367.9|15483.32|15363.32|15487.94|15367.94|15482.31|15362.31|10
1622421700000|2021-05-31 00:41:40|15482.42|15362.42|15480.65|15360.65|15482.74|15362.74|15480.65|15360.65|10
1622421710000|2021-05-31 00:41:50|15480.34|15360.34|15478.08|15358.08|15480.34|15360.34|15477.94|15357.94|10
1622421720000|2021-05-31 00:42:00|15479.03|15359.03|15486.18|15366.18|15486.35|15366.35|15479.03|15359.03|10
1622421730000|2021-05-31 00:42:10|15486.01|15366.01|15489.76|15369.76|15489.76|15369.76|15486.01|15366.01|10
1622421740000|2021-05-31 00:42:20|15490.31|15370.31|15498.95|15378.95|15498.95|15378.95|15490.31|15370.31|10
1622421750000|2021-05-31 00:42:30|15499.47|15379.47|15504.94|15384.94|15505.05|15385.05|15499.47|15379.47|10
1622421760000|2021-05-31 00:42:40|15505.1|15385.1|15508.53|15388.53|15508.53|15388.53|15505.1|15385.1|10
1622421770000|2021-05-31 00:42:50|15508.36|15388.36|15514.86|15394.86|15514.86|15394.86|15508.36|15388.36|10
1622421780000|2021-05-31 00:43:00|15515.71|15395.71|15516.82|15396.82|15518.19|15398.19|15515.49|15395.49|10
1622421790000|2021-05-31 00:43:10|15516.83|15396.83|15513.32|15393.32|15516.83|15396.83|15513.32|15393.32|10
1622421800000|2021-05-31 00:43:20|15512.17|15392.17|15509.5|15389.5|15512.17|15392.17|15508.81|15388.81|9
1622421810000|2021-05-31 00:43:30|15509|15389|15511.13|15391.13|15511.13|15391.13|15509|15389|10
1622421820000|2021-05-31 00:43:40|15511|15391|15510.94|15390.94|15511.69|15391.69|15510.65|15390.65|10
1622421830000|2021-05-31 00:43:50|15510.62|15390.62|15515.25|15395.25|15515.38|15395.38|15510.62|15390.62|10
1622421840000|2021-05-31 00:44:00|15515.14|15395.14|15520.52|15400.52|15520.52|15400.52|15515.14|15395.14|9
1622421850000|2021-05-31 00:44:10|15520.97|15400.97|15524.28|15404.28|15524.28|15404.28|15520.97|15400.97|10
1622421860000|2021-05-31 00:44:20|15525.09|15405.09|15526.57|15406.57|15528.47|15408.47|15525.09|15405.09|10
1622421870000|2021-05-31 00:44:30|15526.97|15406.97|15525.51|15405.51|15527.66|15407.66|15525.51|15405.51|10
1622421880000|2021-05-31 00:44:40|15525.5|15405.5|15527.11|15407.11|15530.72|15410.72|15525.49|15405.49|10
1622421890000|2021-05-31 00:44:50|15524.98|15404.98|15505.67|15385.67|15524.98|15404.98|15505.67|15385.67|10
1622421900000|2021-05-31 00:45:00|15504.61|15384.61|15498.83|15378.83|15504.61|15384.61|15498.13|15378.13|10
1622421910000|2021-05-31 00:45:10|15499.63|15379.63|15509.9|15389.9|15509.9|15389.9|15498.82|15378.82|10
1622421920000|2021-05-31 00:45:20|15510.23|15390.23|15514.7|15394.7|15514.7|15394.7|15510.23|15390.23|10
1622421930000|2021-05-31 00:45:30|15514.77|15394.77|15518.52|15398.52|15518.52|15398.52|15514.77|15394.77|10
1622421940000|2021-05-31 00:45:40|15520.44|15400.44|15523.27|15403.27|15523.27|15403.27|15519.59|15399.59|10
1622421950000|2021-05-31 00:45:50|15523.2|15403.2|15526.09|15406.09|15527.3|15407.3|15523.2|15403.2|9
1622421960000|2021-05-31 00:46:00|15525.66|15405.66|15534.53|15414.53|15534.53|15414.53|15525.66|15405.66|10
1622421970000|2021-05-31 00:46:10|15535.58|15415.58|15536.56|15416.56|15536.56|15416.56|15534.77|15414.77|10
1622421980000|2021-05-31 00:46:20|15536.59|15416.59|15541.97|15421.97|15541.97|15421.97|15536.59|15416.59|10
1622421990000|2021-05-31 00:46:30|15542.28|15422.28|15547.37|15427.37|15547.37|15427.37|15542.28|15422.28|9
1622422000000|2021-05-31 00:46:40|15547.53|15427.53|15548.95|15428.95|15549.65|15429.65|15547.53|15427.53|10
1622422010000|2021-05-31 00:46:50|15549.11|15429.11|15548.96|15428.96|15549.11|15429.11|15546.82|15426.82|9
1622422020000|2021-05-31 00:47:00|15550.93|15430.93|15555.48|15435.48|15555.48|15435.48|15550.81|15430.81|10
1622422030000|2021-05-31 00:47:10|15555.45|15435.45|15557.25|15437.25|15557.38|15437.38|15555.29|15435.29|10
1622422040000|2021-05-31 00:47:20|15556.79|15436.79|15562.78|15442.78|15563.27|15443.27|15556.79|15436.79|10
1622422050000|2021-05-31 00:47:30|15563.62|15443.62|15578.3|15458.3|15578.3|15458.3|15563.62|15443.62|10
1622422060000|2021-05-31 00:47:40|15579.64|15459.64|15581.9|15461.9|15583.56|15463.56|15579.64|15459.64|10
1622422070000|2021-05-31 00:47:50|15582.83|15462.83|15583.37|15463.37|15583.37|15463.37|15582.08|15462.08|10
1622422080000|2021-05-31 00:48:00|15583.6|15463.6|15581.91|15461.91|15583.81|15463.81|15581.91|15461.91|10
1622422090000|2021-05-31 00:48:10|15581.17|15461.17|15576.72|15456.72|15581.17|15461.17|15576.72|15456.72|10
1622422100000|2021-05-31 00:48:20|15575.8|15455.8|15573.61|15453.61|15575.8|15455.8|15572.23|15452.23|10
1622422110000|2021-05-31 00:48:30|15574.03|15454.03|15577.29|15457.29|15577.29|15457.29|15572.92|15452.92|10
1622422120000|2021-05-31 00:48:40|15578.15|15458.15|15581.59|15461.59|15581.59|15461.59|15578.15|15458.15|10
1622422130000|2021-05-31 00:48:50|15582.07|15462.07|15586.96|15466.96|15587.13|15467.13|15582.07|15462.07|10
1622422140000|2021-05-31 00:49:00|15587.2|15467.2|15589.96|15469.96|15590.8|15470.8|15587.2|15467.2|9
1622422150000|2021-05-31 00:49:10|15588.9|15468.9|15587.3|15467.3|15589.13|15469.13|15587.28|15467.28|10
1622422160000|2021-05-31 00:49:20|15587.7|15467.7|15588.92|15468.92|15588.92|15468.92|15587.7|15467.7|10
1622422170000|2021-05-31 00:49:30|15588.61|15468.61|15590.15|15470.15|15590.15|15470.15|15588.61|15468.61|10
1622422180000|2021-05-31 00:49:40|15590.73|15470.73|15593.44|15473.44|15593.7|15473.7|15590.73|15470.73|10
1622422190000|2021-05-31 00:49:50|15594.12|15474.12|15595.19|15475.19|15595.19|15475.19|15594.12|15474.12|10
1622422200000|2021-05-31 00:50:00|15594.27|15474.27|15589.89|15469.89|15594.27|15474.27|15589.89|15469.89|9
1622422210000|2021-05-31 00:50:10|15589.83|15469.83|15588.34|15468.34|15589.83|15469.83|15587.67|15467.67|9
1622422220000|2021-05-31 00:50:20|15588.07|15468.07|15585.02|15465.02|15588.07|15468.07|15584.87|15464.87|10
1622422230000|2021-05-31 00:50:30|15585.58|15465.58|15587.25|15467.25|15587.25|15467.25|15585.58|15465.58|10
1622422240000|2021-05-31 00:50:40|15587.69|15467.69|15588.21|15468.21|15589.35|15469.35|15587.69|15467.69|10
1622422250000|2021-05-31 00:50:50|15588.38|15468.38|15583.82|15463.82|15588.38|15468.38|15583.82|15463.82|10
1622422260000|2021-05-31 00:51:00|15582.85|15462.85|15570.39|15450.39|15582.85|15462.85|15570.39|15450.39|10
1622422270000|2021-05-31 00:51:10|15569.3|15449.3|15568.09|15448.09|15569.3|15449.3|15567.83|15447.83|10
1622422280000|2021-05-31 00:51:20|15567.59|15447.59|15563.69|15443.69|15567.59|15447.59|15563.69|15443.69|10
1622422290000|2021-05-31 00:51:30|15563.31|15443.31|15562.41|15442.41|15563.31|15443.31|15561.79|15441.79|10
1622422300000|2021-05-31 00:51:40|15562.47|15442.47|15563.79|15443.79|15563.79|15443.79|15561.26|15441.26|9
1622422310000|2021-05-31 00:51:50|15564|15444|15562.45|15442.45|15564.1|15444.1|15562.45|15442.45|8
1622422320000|2021-05-31 00:52:00|15562.29|15442.29|15561.47|15441.47|15562.3|15442.3|15561.05|15441.05|10
1622422330000|2021-05-31 00:52:10|15561.53|15441.53|15564.19|15444.19|15564.19|15444.19|15561.53|15441.53|9
1622422340000|2021-05-31 00:52:20|15563.74|15443.74|15568.41|15448.41|15568.41|15448.41|15563.74|15443.74|10
1622422350000|2021-05-31 00:52:30|15569.19|15449.19|15570.64|15450.64|15571.15|15451.15|15569.19|15449.19|10
1622422360000|2021-05-31 00:52:40|15571.48|15451.48|15574.81|15454.81|15574.81|15454.81|15571.48|15451.48|10
1622422370000|2021-05-31 00:52:50|15574.97|15454.97|15574.99|15454.99|15575.88|15455.88|15574.97|15454.97|10
1622422380000|2021-05-31 00:53:00|15574.52|15454.52|15566.7|15446.7|15574.52|15454.52|15566.7|15446.7|10
1622422390000|2021-05-31 00:53:10|15566.78|15446.78|15566.22|15446.22|15566.78|15446.78|15565.24|15445.24|10
1622422400000|2021-05-31 00:53:20|15566.78|15446.78|15565.13|15445.13|15566.78|15446.78|15564.88|15444.88|9
1622422410000|2021-05-31 00:53:30|15565.08|15445.08|15566.99|15446.99|15566.99|15446.99|15565.08|15445.08|10
1622422420000|2021-05-31 00:53:40|15568.2|15448.2|15572.83|15452.83|15572.83|15452.83|15568.2|15448.2|10
1622422430000|2021-05-31 00:53:50|15572.91|15452.91|15573.93|15453.93|15573.93|15453.93|15572.46|15452.46|10
1622422440000|2021-05-31 00:54:00|15574.33|15454.33|15574.63|15454.63|15576.2|15456.2|15574.33|15454.33|10
1622422450000|2021-05-31 00:54:10|15574.37|15454.37|15571.64|15451.64|15574.37|15454.37|15571.45|15451.45|10
1622422460000|2021-05-31 00:54:20|15571.37|15451.37|15575.21|15455.21|15575.44|15455.44|15571.37|15451.37|9
1622422470000|2021-05-31 00:54:30|15574.96|15454.96|15574.95|15454.95|15575.71|15455.71|15574.67|15454.67|10
1622422480000|2021-05-31 00:54:40|15574.88|15454.88|15572.86|15452.86|15574.88|15454.88|15572.86|15452.86|9
1622422490000|2021-05-31 00:54:50|15572.8|15452.8|15572.14|15452.14|15573.64|15453.64|15572.12|15452.12|10
1622422500000|2021-05-31 00:55:00|15570.76|15450.76|15566.26|15446.26|15570.76|15450.76|15565.62|15445.62|10
1622422510000|2021-05-31 00:55:10|15566.3|15446.3|15562.84|15442.84|15566.3|15446.3|15562.84|15442.84|10
1622422520000|2021-05-31 00:55:20|15562.78|15442.78|15562.48|15442.48|15562.78|15442.78|15561.09|15441.09|10
1622422530000|2021-05-31 00:55:30|15562.61|15442.61|15565.25|15445.25|15565.25|15445.25|15562.61|15442.61|10
1622422540000|2021-05-31 00:55:40|15565.51|15445.51|15560.13|15440.13|15565.51|15445.51|15560.13|15440.13|10
1622422550000|2021-05-31 00:55:50|15559.04|15439.04|15559.67|15439.67|15560.02|15440.02|15558.82|15438.82|10
1622422560000|2021-05-31 00:56:00|15559.62|15439.62|15562.82|15442.82|15562.82|15442.82|15559.23|15439.23|10
1622422570000|2021-05-31 00:56:10|15563.08|15443.08|15563.6|15443.6|15563.6|15443.6|15562.75|15442.75|9
1622422580000|2021-05-31 00:56:20|15562.9|15442.9|15556.62|15436.62|15562.9|15442.9|15556.62|15436.62|10
1622422590000|2021-05-31 00:56:30|15554.93|15434.93|15545.35|15425.35|15554.93|15434.93|15544.49|15424.49|10
1622422600000|2021-05-31 00:56:40|15545.5|15425.5|15533.54|15413.54|15545.5|15425.5|15533.54|15413.54|10
1622422610000|2021-05-31 00:56:50|15532.32|15412.32|15528.74|15408.74|15532.32|15412.32|15528.02|15408.02|10
1622422620000|2021-05-31 00:57:00|15528.95|15408.95|15525.28|15405.28|15529.84|15409.84|15525.28|15405.28|10
1622422630000|2021-05-31 00:57:10|15524.75|15404.75|15522.89|15402.89|15525.46|15405.46|15522.89|15402.89|10
1622422640000|2021-05-31 00:57:20|15523.25|15403.25|15524.23|15404.23|15524.23|15404.23|15522.29|15402.29|10
1622422650000|2021-05-31 00:57:30|15524.04|15404.04|15524.95|15404.95|15525.75|15405.75|15524.04|15404.04|10
1622422660000|2021-05-31 00:57:40|15525.97|15405.97|15528.96|15408.96|15528.96|15408.96|15525.74|15405.74|9
1622422670000|2021-05-31 00:57:50|15528.73|15408.73|15531.07|15411.07|15531.68|15411.68|15528.27|15408.27|9
1622422680000|2021-05-31 00:58:00|15531.39|15411.39|15531.59|15411.59|15531.59|15411.59|15529.96|15409.96|10
1622422690000|2021-05-31 00:58:10|15532.06|15412.06|15535.38|15415.38|15535.38|15415.38|15531.9|15411.9|10
1622422700000|2021-05-31 00:58:20|15535.34|15415.34|15532.07|15412.07|15535.34|15415.34|15532.07|15412.07|10
1622422710000|2021-05-31 00:58:30|15531.97|15411.97|15530.97|15410.97|15532.41|15412.41|15530.97|15410.97|10
1622422720000|2021-05-31 00:58:40|15531.53|15411.53|15535.46|15415.46|15535.46|15415.46|15531.53|15411.53|9
1622422730000|2021-05-31 00:58:50|15535.42|15415.42|15528.23|15408.23|15535.42|15415.42|15528.23|15408.23|10
1622422740000|2021-05-31 00:59:00|15528.24|15408.24|15516.64|15396.64|15528.24|15408.24|15516.58|15396.58|10
1622422750000|2021-05-31 00:59:10|15514.49|15394.49|15507.58|15387.58|15514.49|15394.49|15507.58|15387.58|10
1622422760000|2021-05-31 00:59:20|15507.02|15387.02|15503.35|15383.35|15507.02|15387.02|15502.62|15382.62|10
1622422770000|2021-05-31 00:59:30|15503.17|15383.17|15504.78|15384.78|15504.78|15384.78|15503.17|15383.17|10
1622422780000|2021-05-31 00:59:40|15504.79|15384.79|15502.06|15382.06|15504.79|15384.79|15502.06|15382.06|10
1622422790000|2021-05-31 00:59:50|15501.77|15381.77|15498.42|15378.42|15501.91|15381.91|15497.78|15377.78|10
1622422800000|2021-05-31 01:00:00|15498.5|15378.5|15493.04|15373.04|15498.5|15378.5|15492.96|15372.96|10
1622422810000|2021-05-31 01:00:10|15491.49|15371.49|15486.95|15366.95|15491.66|15371.66|15486.95|15366.95|10
1622422820000|2021-05-31 01:00:20|15486.87|15366.87|15482.93|15362.93|15488.16|15368.16|15482.93|15362.93|9
1622422830000|2021-05-31 01:00:30|15483.65|15363.65|15495.48|15375.48|15495.48|15375.48|15481.33|15361.33|10
1622422840000|2021-05-31 01:00:40|15497.02|15377.02|15502.98|15382.98|15504.48|15384.48|15497.02|15377.02|10
1622422850000|2021-05-31 01:00:50|15504.54|15384.54|15503.21|15383.21|15504.54|15384.54|15502.79|15382.79|10
1622422860000|2021-05-31 01:01:00|15505.92|15385.92|15512.21|15392.21|15512.21|15392.21|15505.41|15385.41|10
1622422870000|2021-05-31 01:01:10|15512.14|15392.14|15523.99|15403.99|15523.99|15403.99|15512.14|15392.14|10
1622422880000|2021-05-31 01:01:20|15524.44|15404.44|15532.51|15412.51|15532.51|15412.51|15524.44|15404.44|10
1622422890000|2021-05-31 01:01:30|15532.69|15412.69|15535.08|15415.08|15535.08|15415.08|15532.15|15412.15|10
1622422900000|2021-05-31 01:01:40|15535.92|15415.92|15544.07|15424.07|15544.07|15424.07|15535.92|15415.92|9
1622422910000|2021-05-31 01:01:50|15544.94|15424.94|15543.12|15423.12|15545.33|15425.33|15543.12|15423.12|10
1622422920000|2021-05-31 01:02:00|15543.16|15423.16|15532.22|15412.22|15543.16|15423.16|15532.22|15412.22|10
1622422930000|2021-05-31 01:02:10|15530.61|15410.61|15521.05|15401.05|15530.61|15410.61|15521.05|15401.05|10
1622422940000|2021-05-31 01:02:20|15519.76|15399.76|15508.5|15388.5|15519.76|15399.76|15508.5|15388.5|10
1622422950000|2021-05-31 01:02:30|15507.53|15387.53|15504.19|15384.19|15507.53|15387.53|15502.99|15382.99|10
1622422960000|2021-05-31 01:02:40|15503.99|15383.99|15498.8|15378.8|15503.99|15383.99|15498.79|15378.79|10
1622422970000|2021-05-31 01:02:50|15499.06|15379.06|15501.66|15381.66|15501.66|15381.66|15497.04|15377.04|10
1622422980000|2021-05-31 01:03:00|15501.2|15381.2|15499.41|15379.41|15502.37|15382.37|15499.41|15379.41|10
1622422990000|2021-05-31 01:03:10|15499.67|15379.67|15496.83|15376.83|15499.67|15379.67|15496.83|15376.83|10
1622423000000|2021-05-31 01:03:20|15496.84|15376.84|15506.55|15386.55|15506.55|15386.55|15496.84|15376.84|10
1622423010000|2021-05-31 01:03:30|15507.16|15387.16|15508.74|15388.74|15511.38|15391.38|15507.16|15387.16|9
1622423020000|2021-05-31 01:03:40|15508.08|15388.08|15510.87|15390.87|15510.87|15390.87|15508.08|15388.08|10
1622423030000|2021-05-31 01:03:50|15510.47|15390.47|15512.19|15392.19|15512.19|15392.19|15510.17|15390.17|10
1622423040000|2021-05-31 01:04:00|15513.18|15393.18|15510.02|15390.02|15514.86|15394.86|15510.02|15390.02|10
1622423050000|2021-05-31 01:04:10|15510.4|15390.4|15509.91|15389.91|15510.4|15390.4|15509.48|15389.48|10
1622423060000|2021-05-31 01:04:20|15509.63|15389.63|15516.03|15396.03|15516.03|15396.03|15509.63|15389.63|10
1622423070000|2021-05-31 01:04:30|15517.84|15397.84|15524.42|15404.42|15524.42|15404.42|15517.84|15397.84|10
1622423080000|2021-05-31 01:04:40|15525.76|15405.76|15532.92|15412.92|15532.92|15412.92|15525.23|15405.23|10
1622423090000|2021-05-31 01:04:50|15534.32|15414.32|15545.73|15425.73|15545.73|15425.73|15534.32|15414.32|9
1622423100000|2021-05-31 01:05:00|15546.19|15426.19|15546.65|15426.65|15548.54|15428.54|15546.19|15426.19|10
1622423110000|2021-05-31 01:05:10|15545.61|15425.61|15537.96|15417.96|15545.79|15425.79|15537.96|15417.96|10
1622423120000|2021-05-31 01:05:20|15537.68|15417.68|15534.8|15414.8|15537.99|15417.99|15534.8|15414.8|10
1622423130000|2021-05-31 01:05:30|15534.91|15414.91|15531.83|15411.83|15534.91|15414.91|15531.44|15411.44|10
1622423140000|2021-05-31 01:05:40|15530.55|15410.55|15530.57|15410.57|15530.57|15410.57|15528.44|15408.44|10
1622423150000|2021-05-31 01:05:50|15530.81|15410.81|15525.8|15405.8|15530.81|15410.81|15525.8|15405.8|10
1622423160000|2021-05-31 01:06:00|15525.2|15405.2|15512.77|15392.77|15525.2|15405.2|15512.77|15392.77|10
1622423170000|2021-05-31 01:06:10|15509.53|15389.53|15505.32|15385.32|15509.53|15389.53|15505.32|15385.32|10
1622423180000|2021-05-31 01:06:20|15504.32|15384.32|15500.73|15380.73|15504.68|15384.68|15500.73|15380.73|10
1622423190000|2021-05-31 01:06:30|15501.16|15381.16|15486.92|15366.92|15501.16|15381.16|15486.92|15366.92|10
1622423200000|2021-05-31 01:06:40|15486.83|15366.83|15488.6|15368.6|15488.65|15368.65|15486.63|15366.63|10
1622423210000|2021-05-31 01:06:50|15488.06|15368.06|15478.13|15358.13|15488.92|15368.92|15478.13|15358.13|10
1622423220000|2021-05-31 01:07:00|15478.21|15358.21|15467.69|15347.69|15478.21|15358.21|15467.69|15347.69|10
1622423230000|2021-05-31 01:07:10|15467.18|15347.18|15463.58|15343.58|15467.18|15347.18|15463.58|15343.58|10
1622423240000|2021-05-31 01:07:20|15463.42|15343.42|15464.02|15344.02|15464.02|15344.02|15462.31|15342.31|10
1622423250000|2021-05-31 01:07:30|15464.42|15344.42|15467.7|15347.7|15467.7|15347.7|15462.85|15342.85|10
1622423260000|2021-05-31 01:07:40|15468.82|15348.82|15470.75|15350.75|15470.98|15350.98|15468.82|15348.82|9
1622423270000|2021-05-31 01:07:50|15470.74|15350.74|15472.52|15352.52|15472.63|15352.63|15470.74|15350.74|10
1622423280000|2021-05-31 01:08:00|15471.64|15351.64|15471.43|15351.43|15472.6|15352.6|15470.71|15350.71|10
1622423290000|2021-05-31 01:08:10|15471.99|15351.99|15473.36|15353.36|15473.36|15353.36|15471|15351|10
1622423300000|2021-05-31 01:08:20|15472.4|15352.4|15474.13|15354.13|15476.28|15356.28|15472.4|15352.4|9
1622423310000|2021-05-31 01:08:30|15474.16|15354.16|15470.42|15350.42|15474.76|15354.76|15469.45|15349.45|10
1622423320000|2021-05-31 01:08:40|15469.76|15349.76|15469.67|15349.67|15469.79|15349.79|15468.65|15348.65|10
1622423330000|2021-05-31 01:08:50|15469.71|15349.71|15469.38|15349.38|15470.16|15350.16|15469.38|15349.38|10
1622423340000|2021-05-31 01:09:00|15468.9|15348.9|15456.37|15336.37|15468.9|15348.9|15456.37|15336.37|10
1622423350000|2021-05-31 01:09:10|15457.09|15337.09|15449.74|15329.74|15457.23|15337.23|15449.74|15329.74|10
1622423360000|2021-05-31 01:09:20|15448.68|15328.68|15443.74|15323.74|15448.68|15328.68|15443.74|15323.74|9
1622423370000|2021-05-31 01:09:30|15443.58|15323.58|15442.63|15322.63|15444.46|15324.46|15441.92|15321.92|10
1622423380000|2021-05-31 01:09:40|15443.31|15323.31|15441.95|15321.95|15444.18|15324.18|15441.95|15321.95|10
1622423390000|2021-05-31 01:09:50|15441.86|15321.86|15438.17|15318.17|15441.86|15321.86|15437.21|15317.21|10
1622423400000|2021-05-31 01:10:00|15438.66|15318.66|15434.72|15314.72|15438.66|15318.66|15434.72|15314.72|10
1622423410000|2021-05-31 01:10:10|15435.74|15315.74|15441.3|15321.3|15441.35|15321.35|15435.58|15315.58|10
1622423420000|2021-05-31 01:10:20|15441.41|15321.41|15448.39|15328.39|15448.39|15328.39|15441.41|15321.41|10
1622423430000|2021-05-31 01:10:30|15448.84|15328.84|15452.43|15332.43|15452.71|15332.71|15448.84|15328.84|8
1622423440000|2021-05-31 01:10:40|15452.85|15332.85|15458.3|15338.3|15458.48|15338.48|15452.56|15332.56|10
1622423450000|2021-05-31 01:10:50|15461.91|15341.91|15465.34|15345.34|15465.34|15345.34|15461.91|15341.91|9
1622423460000|2021-05-31 01:11:00|15465.92|15345.92|15467.59|15347.59|15469.17|15349.17|15465.92|15345.92|9
1622423470000|2021-05-31 01:11:10|15467.97|15347.97|15463.96|15343.96|15467.97|15347.97|15463.96|15343.96|10
1622423480000|2021-05-31 01:11:20|15463.4|15343.4|15465.43|15345.43|15465.5|15345.5|15463.4|15343.4|10
1622423490000|2021-05-31 01:11:30|15465.62|15345.62|15470.26|15350.26|15470.26|15350.26|15465.62|15345.62|10
1622423500000|2021-05-31 01:11:40|15470.64|15350.64|15476.78|15356.78|15476.78|15356.78|15470.64|15350.64|10
1622423510000|2021-05-31 01:11:50|15476.92|15356.92|15482.21|15362.21|15482.21|15362.21|15476.92|15356.92|10
1622423520000|2021-05-31 01:12:00|15481.25|15361.25|15476.14|15356.14|15481.25|15361.25|15475.24|15355.24|10
1622423530000|2021-05-31 01:12:10|15476.45|15356.45|15476.99|15356.99|15476.99|15356.99|15475.18|15355.18|9
1622423540000|2021-05-31 01:12:20|15477.17|15357.17|15476.73|15356.73|15477.54|15357.54|15476.53|15356.53|10
1622423550000|2021-05-31 01:12:30|15476.52|15356.52|15475.36|15355.36|15476.64|15356.64|15474.56|15354.56|10
1622423560000|2021-05-31 01:12:40|15476.02|15356.02|15479.07|15359.07|15479.26|15359.26|15475.94|15355.94|10
1622423570000|2021-05-31 01:12:50|15478.26|15358.26|15477.2|15357.2|15478.43|15358.43|15476.93|15356.93|10
1622423580000|2021-05-31 01:13:00|15476.93|15356.93|15477.17|15357.17|15478.27|15358.27|15475.84|15355.84|10
1622423590000|2021-05-31 01:13:10|15477.28|15357.28|15473.05|15353.05|15478.25|15358.25|15473.05|15353.05|10
1622423600000|2021-05-31 01:13:20|15471.58|15351.58|15463.28|15343.28|15471.58|15351.58|15463.28|15343.28|10
1622423610000|2021-05-31 01:13:30|15462.7|15342.7|15461.68|15341.68|15463.98|15343.98|15461.68|15341.68|10
1622423620000|2021-05-31 01:13:40|15460.97|15340.97|15459.09|15339.09|15461.24|15341.24|15459.09|15339.09|10
1622423630000|2021-05-31 01:13:50|15460.73|15340.73|15454.4|15334.4|15461.08|15341.08|15454.4|15334.4|10
1622423640000|2021-05-31 01:14:00|15454.08|15334.08|15449.21|15329.21|15454.26|15334.26|15449.21|15329.21|10
1622423650000|2021-05-31 01:14:10|15449.22|15329.22|15446.03|15326.03|15449.38|15329.38|15446.03|15326.03|10
1622423660000|2021-05-31 01:14:20|15445.63|15325.63|15443.07|15323.07|15445.63|15325.63|15443.07|15323.07|10
1622423670000|2021-05-31 01:14:30|15443.58|15323.58|15448.81|15328.81|15448.83|15328.83|15442.85|15322.85|10
1622423680000|2021-05-31 01:14:40|15448.84|15328.84|15447.24|15327.24|15449.41|15329.41|15447.24|15327.24|10
1622423690000|2021-05-31 01:14:50|15447.31|15327.31|15446.08|15326.08|15448.08|15328.08|15444.47|15324.47|10
1622423700000|2021-05-31 01:15:00|15446.05|15326.05|15437.9|15317.9|15446.05|15326.05|15437.9|15317.9|10
1622423710000|2021-05-31 01:15:10|15437.55|15317.55|15434.11|15314.11|15437.55|15317.55|15434.11|15314.11|10
1622423720000|2021-05-31 01:15:20|15433.9|15313.9|15427.43|15307.43|15434.3|15314.3|15427.43|15307.43|10
1622423730000|2021-05-31 01:15:30|15423.73|15303.73|15408.02|15288.02|15423.73|15303.73|15408.02|15288.02|10
1622423740000|2021-05-31 01:15:40|15406.79|15286.79|15398.56|15278.56|15406.79|15286.79|15397.63|15277.63|10
1622423750000|2021-05-31 01:15:50|15397.6|15277.6|15385.1|15265.1|15397.6|15277.6|15385.1|15265.1|10
1622423760000|2021-05-31 01:16:00|15384.87|15264.87|15388.24|15268.24|15388.24|15268.24|15383.1|15263.1|10
1622423770000|2021-05-31 01:16:10|15389.98|15269.98|15394.89|15274.89|15395.34|15275.34|15389.98|15269.98|10
1622423780000|2021-05-31 01:16:20|15395.4|15275.4|15399.29|15279.29|15399.59|15279.59|15395.4|15275.4|10
1622423790000|2021-05-31 01:16:30|15397.71|15277.71|15396.97|15276.97|15398.01|15278.01|15396.2|15276.2|10
1622423800000|2021-05-31 01:16:40|15396.88|15276.88|15398.63|15278.63|15398.63|15278.63|15396.88|15276.88|10
1622423810000|2021-05-31 01:16:50|15398.89|15278.89|15403.11|15283.11|15404.66|15284.66|15398.69|15278.69|10
1622423820000|2021-05-31 01:17:00|15402.01|15282.01|15404.09|15284.09|15405.88|15285.88|15402.01|15282.01|10
1622423830000|2021-05-31 01:17:10|15404.23|15284.23|15408.03|15288.03|15408.18|15288.18|15403.83|15283.83|10
1622423840000|2021-05-31 01:17:20|15408.67|15288.67|15401.73|15281.73|15409.11|15289.11|15401.73|15281.73|10
1622423850000|2021-05-31 01:17:30|15401.77|15281.77|15396.1|15276.1|15402.49|15282.49|15396.1|15276.1|10
1622423860000|2021-05-31 01:17:40|15396.11|15276.11|15389.31|15269.31|15396.11|15276.11|15389.31|15269.31|10
1622423870000|2021-05-31 01:17:50|15388.74|15268.74|15379.66|15259.66|15388.74|15268.74|15379.66|15259.66|10
1622423880000|2021-05-31 01:18:00|15378.37|15258.37|15368.71|15248.71|15378.37|15258.37|15368.6|15248.6|10
1622423890000|2021-05-31 01:18:10|15368.59|15248.59|15362.49|15242.49|15368.59|15248.59|15362.49|15242.49|10
1622423900000|2021-05-31 01:18:20|15362.24|15242.24|15360.45|15240.45|15362.33|15242.33|15359.99|15239.99|10
1622423910000|2021-05-31 01:18:30|15357.58|15237.58|15351.71|15231.71|15357.58|15237.58|15349.05|15229.05|10
1622423920000|2021-05-31 01:18:40|15351.98|15231.98|15360.34|15240.34|15360.34|15240.34|15351.98|15231.98|10
1622423930000|2021-05-31 01:18:50|15360.61|15240.61|15357.04|15237.04|15361.65|15241.65|15356.03|15236.03|10
1622423940000|2021-05-31 01:19:00|15356.67|15236.67|15353.51|15233.51|15357.66|15237.66|15353.51|15233.51|10
1622423950000|2021-05-31 01:19:10|15352.66|15232.66|15349.79|15229.79|15352.66|15232.66|15349.68|15229.68|10
1622423960000|2021-05-31 01:19:20|15350.51|15230.51|15355.46|15235.46|15355.46|15235.46|15350.51|15230.51|10
1622423970000|2021-05-31 01:19:30|15355.9|15235.9|15348.94|15228.94|15355.9|15235.9|15348.94|15228.94|10
1622423980000|2021-05-31 01:19:40|15347.92|15227.92|15348.79|15228.79|15348.79|15228.79|15347.28|15227.28|10
1622423990000|2021-05-31 01:19:50|15349.13|15229.13|15348.78|15228.78|15349.13|15229.13|15346.51|15226.51|10
1622424000000|2021-05-31 01:20:00|15348.82|15228.82|15358.3|15238.3|15358.3|15238.3|15348.82|15228.82|10
1622424010000|2021-05-31 01:20:10|15362.2|15242.2|15375.36|15255.36|15375.36|15255.36|15362.2|15242.2|10
1622424020000|2021-05-31 01:20:20|15376.55|15256.55|15381.76|15261.76|15381.76|15261.76|15376.55|15256.55|10
1622424030000|2021-05-31 01:20:30|15381.5|15261.5|15381.27|15261.27|15382.18|15262.18|15380.53|15260.53|10
1622424040000|2021-05-31 01:20:40|15383.6|15263.6|15386.63|15266.63|15386.63|15266.63|15383.55|15263.55|10
1622424050000|2021-05-31 01:20:50|15389.28|15269.28|15391.96|15271.96|15391.96|15271.96|15389.28|15269.28|10
1622424060000|2021-05-31 01:21:00|15392.01|15272.01|15380.26|15260.26|15392.01|15272.01|15380.26|15260.26|10
1622424070000|2021-05-31 01:21:10|15378.05|15258.05|15369.78|15249.78|15378.05|15258.05|15369.78|15249.78|10
1622424080000|2021-05-31 01:21:20|15370.42|15250.42|15370.59|15250.59|15372.41|15252.41|15370.34|15250.34|10
1622424090000|2021-05-31 01:21:30|15370.78|15250.78|15364.74|15244.74|15370.78|15250.78|15364.74|15244.74|10
1622424100000|2021-05-31 01:21:40|15361.97|15241.97|15361.09|15241.09|15361.97|15241.97|15359.09|15239.09|10
1622424110000|2021-05-31 01:21:50|15361.24|15241.24|15358.17|15238.17|15361.33|15241.33|15357.86|15237.86|10
1622424120000|2021-05-31 01:22:00|15358.15|15238.15|15361.03|15241.03|15361.03|15241.03|15357.44|15237.44|10
1622424130000|2021-05-31 01:22:10|15361.24|15241.24|15367.36|15247.36|15367.79|15247.79|15361.24|15241.24|10
1622424140000|2021-05-31 01:22:20|15366.81|15246.81|15363.57|15243.57|15366.81|15246.81|15363.57|15243.57|10
1622424150000|2021-05-31 01:22:30|15362.51|15242.51|15357.37|15237.37|15362.61|15242.61|15357.37|15237.37|10
1622424160000|2021-05-31 01:22:40|15355.81|15235.81|15348.94|15228.94|15355.81|15235.81|15348.93|15228.93|10
1622424170000|2021-05-31 01:22:50|15348.21|15228.21|15338.03|15218.03|15348.21|15228.21|15338.03|15218.03|10
1622424180000|2021-05-31 01:23:00|15335.49|15215.49|15321.18|15201.18|15335.49|15215.49|15321.18|15201.18|10
1622424190000|2021-05-31 01:23:10|15321.57|15201.57|15324.06|15204.06|15324.06|15204.06|15321.21|15201.21|10
1622424200000|2021-05-31 01:23:20|15324.04|15204.04|15322.66|15202.66|15325.25|15205.25|15320.77|15200.77|10
1622424210000|2021-05-31 01:23:30|15321.79|15201.79|15326.19|15206.19|15326.19|15206.19|15320.42|15200.42|10
1622424220000|2021-05-31 01:23:40|15327.78|15207.78|15329.93|15209.93|15329.93|15209.93|15327.7|15207.7|9
1622424230000|2021-05-31 01:23:50|15331.38|15211.38|15334.42|15214.42|15334.44|15214.44|15331.38|15211.38|10
1622424240000|2021-05-31 01:24:00|15334.95|15214.95|15342.55|15222.55|15342.55|15222.55|15334.95|15214.95|10
1622424250000|2021-05-31 01:24:10|15343.36|15223.36|15348.73|15228.73|15348.73|15228.73|15343.36|15223.36|10
1622424260000|2021-05-31 01:24:20|15349.07|15229.07|15349.18|15229.18|15350.01|15230.01|15348.04|15228.04|10
1622424270000|2021-05-31 01:24:30|15348.77|15228.77|15347.83|15227.83|15349.55|15229.55|15347.78|15227.78|10
1622424280000|2021-05-31 01:24:40|15347.55|15227.55|15340.78|15220.78|15348.09|15228.09|15340.78|15220.78|10
1622424290000|2021-05-31 01:24:50|15339.89|15219.89|15336.19|15216.19|15340.43|15220.43|15335.85|15215.85|10
1622424300000|2021-05-31 01:25:00|15336.13|15216.13|15339.4|15219.4|15339.4|15219.4|15336.13|15216.13|10
1622424310000|2021-05-31 01:25:10|15339.91|15219.91|15338.31|15218.31|15340.14|15220.14|15338.31|15218.31|9
1622424320000|2021-05-31 01:25:20|15337.99|15217.99|15338.6|15218.6|15338.6|15218.6|15335.42|15215.42|10
1622424330000|2021-05-31 01:25:30|15338.71|15218.71|15338.36|15218.36|15339.05|15219.05|15338.06|15218.06|10
1622424340000|2021-05-31 01:25:40|15338.27|15218.27|15335.75|15215.75|15338.27|15218.27|15335.75|15215.75|10
1622424350000|2021-05-31 01:25:50|15334.64|15214.64|15335.73|15215.73|15336|15216|15334.64|15214.64|10
1622424360000|2021-05-31 01:26:00|15335.58|15215.58|15338.68|15218.68|15338.68|15218.68|15335.43|15215.43|10
1622424370000|2021-05-31 01:26:10|15338.75|15218.75|15343.1|15223.1|15343.1|15223.1|15338.75|15218.75|10
1622424380000|2021-05-31 01:26:20|15343.38|15223.38|15349.12|15229.12|15349.12|15229.12|15343.38|15223.38|10
1622424390000|2021-05-31 01:26:30|15350.3|15230.3|15357.88|15237.88|15357.88|15237.88|15350.02|15230.02|10
1622424400000|2021-05-31 01:26:40|15359.23|15239.23|15363.79|15243.79|15363.79|15243.79|15359.23|15239.23|10
1622424410000|2021-05-31 01:26:50|15362.95|15242.95|15360.23|15240.23|15362.95|15242.95|15360.23|15240.23|10
1622424420000|2021-05-31 01:27:00|15359.55|15239.55|15361.42|15241.42|15361.42|15241.42|15359.55|15239.55|9
1622424430000|2021-05-31 01:27:10|15360.01|15240.01|15362.98|15242.98|15363.08|15243.08|15360.01|15240.01|10
1622424440000|2021-05-31 01:27:20|15363.36|15243.36|15365.13|15245.13|15365.13|15245.13|15362.63|15242.63|10
1622424450000|2021-05-31 01:27:30|15365.7|15245.7|15368.82|15248.82|15368.82|15248.82|15365.7|15245.7|10
1622424460000|2021-05-31 01:27:40|15369.6|15249.6|15367.8|15247.8|15369.6|15249.6|15367.23|15247.23|10
1622424470000|2021-05-31 01:27:50|15367.64|15247.64|15370.09|15250.09|15370.09|15250.09|15367.48|15247.48|9
1622424480000|2021-05-31 01:28:00|15369.98|15249.98|15374.29|15254.29|15374.29|15254.29|15369.98|15249.98|9
1622424490000|2021-05-31 01:28:10|15374.48|15254.48|15373.64|15253.64|15377.38|15257.38|15373.64|15253.64|10
1622424500000|2021-05-31 01:28:20|15373.75|15253.75|15373.56|15253.56|15373.77|15253.77|15370.93|15250.93|10
1622424510000|2021-05-31 01:28:30|15373.82|15253.82|15377.11|15257.11|15377.33|15257.33|15373.82|15253.82|10
1622424520000|2021-05-31 01:28:40|15377.27|15257.27|15372.32|15252.32|15377.39|15257.39|15372.17|15252.17|10
1622424530000|2021-05-31 01:28:50|15371.86|15251.86|15368.76|15248.76|15371.9|15251.9|15368.76|15248.76|10
1622424540000|2021-05-31 01:29:00|15368.73|15248.73|15365.88|15245.88|15368.73|15248.73|15365.28|15245.28|10
1622424550000|2021-05-31 01:29:10|15365.48|15245.48|15369|15249|15369|15249|15363.92|15243.92|9
1622424560000|2021-05-31 01:29:20|15370.59|15250.59|15374.43|15254.43|15374.43|15254.43|15370.59|15250.59|10
1622424570000|2021-05-31 01:29:30|15374.55|15254.55|15386.03|15266.03|15386.03|15266.03|15374.55|15254.55|10
1622424580000|2021-05-31 01:29:40|15387.63|15267.63|15383.95|15263.95|15387.63|15267.63|15383.95|15263.95|10
1622424590000|2021-05-31 01:29:50|15384.1|15264.1|15386.55|15266.55|15386.55|15266.55|15384.1|15264.1|10
1622424600000|2021-05-31 01:30:00|15386.67|15266.67|15385.79|15265.79|15388.65|15268.65|15385.79|15265.79|10
1622424610000|2021-05-31 01:30:10|15386.15|15266.15|15375.77|15255.77|15386.42|15266.42|15375.18|15255.18|10
1622424620000|2021-05-31 01:30:20|15374.87|15254.87|15371.6|15251.6|15375.11|15255.11|15371.6|15251.6|10
1622424630000|2021-05-31 01:30:30|15373.66|15253.66|15370.43|15250.43|15373.66|15253.66|15370.43|15250.43|10
1622424640000|2021-05-31 01:30:40|15371.77|15251.77|15375.29|15255.29|15375.29|15255.29|15371.08|15251.08|10
1622424650000|2021-05-31 01:30:50|15375.18|15255.18|15374.99|15254.99|15376.78|15256.78|15374.33|15254.33|10
1622424660000|2021-05-31 01:31:00|15374.75|15254.75|15370.07|15250.07|15374.75|15254.75|15370|15250|10
1622424670000|2021-05-31 01:31:10|15370.28|15250.28|15362.19|15242.19|15370.28|15250.28|15362.19|15242.19|10
1622424680000|2021-05-31 01:31:20|15360.9|15240.9|15357.17|15237.17|15361.16|15241.16|15357.17|15237.17|10
1622424690000|2021-05-31 01:31:30|15356.64|15236.64|15354.35|15234.35|15357.55|15237.55|15352.99|15232.99|10
1622424700000|2021-05-31 01:31:40|15354.05|15234.05|15351.74|15231.74|15354.43|15234.43|15351.74|15231.74|10
1622424710000|2021-05-31 01:31:50|15349.56|15229.56|15343.9|15223.9|15349.56|15229.56|15343.85|15223.85|10
1622424720000|2021-05-31 01:32:00|15342.96|15222.96|15337.88|15217.88|15343.24|15223.24|15337.88|15217.88|10
1622424730000|2021-05-31 01:32:10|15335.96|15215.96|15326.52|15206.52|15335.96|15215.96|15326.52|15206.52|10
1622424740000|2021-05-31 01:32:20|15326.23|15206.23|15315.79|15195.79|15326.23|15206.23|15315.79|15195.79|10
1622424750000|2021-05-31 01:32:30|15314.91|15194.91|15312.9|15192.9|15314.91|15194.91|15312.71|15192.71|10
1622424760000|2021-05-31 01:32:40|15312.36|15192.36|15310.65|15190.65|15312.75|15192.75|15310.65|15190.65|10
1622424770000|2021-05-31 01:32:50|15310.99|15190.99|15303.31|15183.31|15311.44|15191.44|15303.31|15183.31|10
1622424780000|2021-05-31 01:33:00|15302.37|15182.37|15295.09|15175.09|15302.37|15182.37|15293.32|15173.32|10
1622424790000|2021-05-31 01:33:10|15295|15175|15294.28|15174.28|15295.92|15175.92|15293.76|15173.76|10
1622424800000|2021-05-31 01:33:20|15294.72|15174.72|15295.7|15175.7|15296.69|15176.69|15294.72|15174.72|10
1622424810000|2021-05-31 01:33:30|15297.01|15177.01|15299.86|15179.86|15301.45|15181.45|15296.33|15176.33|10
1622424820000|2021-05-31 01:33:40|15298.06|15178.06|15289.27|15169.27|15298.06|15178.06|15289.27|15169.27|10
1622424830000|2021-05-31 01:33:50|15285.1|15165.1|15273.7|15153.7|15285.1|15165.1|15273.7|15153.7|10
1622424840000|2021-05-31 01:34:00|15272.71|15152.71|15270.14|15150.14|15272.71|15152.71|15269.94|15149.94|10
1622424850000|2021-05-31 01:34:10|15269.54|15149.54|15272.28|15152.28|15273.24|15153.24|15269.54|15149.54|10
1622424860000|2021-05-31 01:34:20|15272.93|15152.93|15270.94|15150.94|15273.22|15153.22|15270.94|15150.94|10
1622424870000|2021-05-31 01:34:30|15267.72|15147.72|15252.73|15132.73|15267.72|15147.72|15252.73|15132.73|10
1622424880000|2021-05-31 01:34:40|15253.44|15133.44|15250.17|15130.17|15255.91|15135.91|15250.17|15130.17|10
1622424890000|2021-05-31 01:34:50|15249.37|15129.37|15234.53|15114.53|15253.41|15133.41|15234.53|15114.53|10
1622424900000|2021-05-31 01:35:00|15234.73|15114.73|15225.6|15105.6|15236.81|15116.81|15225.6|15105.6|10
1622424910000|2021-05-31 01:35:10|15226.21|15106.21|15232.15|15112.15|15232.15|15112.15|15226.21|15106.21|10
1622424920000|2021-05-31 01:35:20|15231.9|15111.9|15238.17|15118.17|15238.17|15118.17|15231.9|15111.9|10
1622424930000|2021-05-31 01:35:30|15239|15119|15240.62|15120.62|15241.41|15121.41|15239|15119|10
1622424940000|2021-05-31 01:35:40|15239.87|15119.87|15233.42|15113.42|15239.87|15119.87|15233.42|15113.42|10
1622424950000|2021-05-31 01:35:50|15233.11|15113.11|15210.7|15090.7|15233.11|15113.11|15210.7|15090.7|10
1622424960000|2021-05-31 01:36:00|15211.11|15091.11|15197.99|15077.99|15211.11|15091.11|15197.99|15077.99|10
1622424970000|2021-05-31 01:36:10|15197.56|15077.56|15202.74|15082.74|15202.74|15082.74|15195.98|15075.98|9
1622424980000|2021-05-31 01:36:20|15202.56|15082.56|15205.35|15085.35|15208.21|15088.21|15202.56|15082.56|10
1622424990000|2021-05-31 01:36:30|15205.95|15085.95|15215.75|15095.75|15215.75|15095.75|15205.95|15085.95|10
1622425000000|2021-05-31 01:36:40|15216.69|15096.69|15219.25|15099.25|15219.25|15099.25|15215.79|15095.79|10
1622425010000|2021-05-31 01:36:50|15219.55|15099.55|15220.98|15100.98|15221.6|15101.6|15218.82|15098.82|10
1622425020000|2021-05-31 01:37:00|15221.17|15101.17|15219.48|15099.48|15221.17|15101.17|15219.48|15099.48|10
1622425030000|2021-05-31 01:37:10|15219.46|15099.46|15214.08|15094.08|15219.46|15099.46|15214.08|15094.08|10
1622425040000|2021-05-31 01:37:20|15213.54|15093.54|15210.14|15090.14|15213.54|15093.54|15210.14|15090.14|10
1622425050000|2021-05-31 01:37:30|15210.21|15090.21|15210.57|15090.57|15212.43|15092.43|15209.12|15089.12|10
1622425060000|2021-05-31 01:37:40|15209.91|15089.91|15211.16|15091.16|15211.16|15091.16|15209.39|15089.39|10
1622425070000|2021-05-31 01:37:50|15210.59|15090.59|15209.08|15089.08|15211.16|15091.16|15209.08|15089.08|10
1622425080000|2021-05-31 01:38:00|15209.32|15089.32|15208.02|15088.02|15209.88|15089.88|15207.82|15087.82|10
1622425090000|2021-05-31 01:38:10|15208.66|15088.66|15212.57|15092.57|15212.57|15092.57|15208.66|15088.66|10
1622425100000|2021-05-31 01:38:20|15212.4|15092.4|15214.43|15094.43|15214.59|15094.59|15212.4|15092.4|9
1622425110000|2021-05-31 01:38:30|15214.04|15094.04|15212.29|15092.29|15214.19|15094.19|15211.96|15091.96|10
1622425120000|2021-05-31 01:38:40|15212.48|15092.48|15213.41|15093.41|15213.53|15093.53|15212.27|15092.27|9
1622425130000|2021-05-31 01:38:50|15212.91|15092.91|15216.04|15096.04|15216.25|15096.25|15212.75|15092.75|10
1622425140000|2021-05-31 01:39:00|15215.34|15095.34|15218.9|15098.9|15218.9|15098.9|15215.05|15095.05|10
1622425150000|2021-05-31 01:39:10|15218.63|15098.63|15226.77|15106.77|15226.77|15106.77|15218.63|15098.63|9
1622425160000|2021-05-31 01:39:20|15228.79|15108.79|15233.92|15113.92|15233.94|15113.94|15228.66|15108.66|10
1622425170000|2021-05-31 01:39:30|15234.82|15114.82|15235.32|15115.32|15235.45|15115.45|15234.33|15114.33|10
1622425180000|2021-05-31 01:39:40|15234.86|15114.86|15231.6|15111.6|15235.83|15115.83|15231.6|15111.6|10
1622425190000|2021-05-31 01:39:50|15230.91|15110.91|15223.66|15103.66|15230.91|15110.91|15223.41|15103.41|10
1622425200000|2021-05-31 01:40:00|15224.71|15104.71|15221.72|15101.72|15225.48|15105.48|15221.72|15101.72|10
1622425210000|2021-05-31 01:40:10|15220.29|15100.29|15200.04|15080.04|15220.29|15100.29|15200.04|15080.04|10
1622425220000|2021-05-31 01:40:20|15198.89|15078.89|15177.66|15057.66|15198.89|15078.89|15177.66|15057.66|10
1622425230000|2021-05-31 01:40:30|15178.52|15058.52|15189.74|15069.74|15189.74|15069.74|15178.52|15058.52|10
1622425240000|2021-05-31 01:40:40|15190.1|15070.1|15191.9|15071.9|15192.15|15072.15|15190.1|15070.1|10
1622425250000|2021-05-31 01:40:50|15191.43|15071.43|15187.7|15067.7|15191.43|15071.43|15186.25|15066.25|10
1622425260000|2021-05-31 01:41:00|15188.5|15068.5|15200.55|15080.55|15200.55|15080.55|15188.5|15068.5|10
1622425270000|2021-05-31 01:41:10|15202.72|15082.72|15212.83|15092.83|15212.83|15092.83|15202.72|15082.72|10
1622425280000|2021-05-31 01:41:20|15213.78|15093.78|15216.46|15096.46|15216.56|15096.56|15213.78|15093.78|10
1622425290000|2021-05-31 01:41:30|15216.33|15096.33|15218.26|15098.26|15218.26|15098.26|15214.82|15094.82|9
1622425300000|2021-05-31 01:41:40|15220.64|15100.64|15232.13|15112.13|15232.13|15112.13|15220.64|15100.64|10
1622425310000|2021-05-31 01:41:50|15232.51|15112.51|15234.04|15114.04|15235.56|15115.56|15232.13|15112.13|10
1622425320000|2021-05-31 01:42:00|15234.15|15114.15|15233.36|15113.36|15234.58|15114.58|15232.46|15112.46|10
1622425330000|2021-05-31 01:42:10|15233.28|15113.28|15230.13|15110.13|15235.09|15115.09|15230.13|15110.13|10
1622425340000|2021-05-31 01:42:20|15229.83|15109.83|15218.61|15098.61|15229.83|15109.83|15218.61|15098.61|10
1622425350000|2021-05-31 01:42:30|15216.75|15096.75|15209.75|15089.75|15216.75|15096.75|15209.75|15089.75|10
1622425360000|2021-05-31 01:42:40|15208.77|15088.77|15206.36|15086.36|15210.42|15090.42|15206.36|15086.36|10
1622425370000|2021-05-31 01:42:50|15205.75|15085.75|15205.54|15085.54|15207.11|15087.11|15205.16|15085.16|10
1622425380000|2021-05-31 01:43:00|15205.97|15085.97|15204.36|15084.36|15206.65|15086.65|15204.36|15084.36|10
1622425390000|2021-05-31 01:43:10|15205.21|15085.21|15207.97|15087.97|15207.97|15087.97|15204.91|15084.91|10
1622425400000|2021-05-31 01:43:20|15207.91|15087.91|15217.4|15097.4|15217.4|15097.4|15207.91|15087.91|10
1622425410000|2021-05-31 01:43:30|15217.95|15097.95|15222.94|15102.94|15222.94|15102.94|15217.95|15097.95|10
1622425420000|2021-05-31 01:43:40|15223.39|15103.39|15229.93|15109.93|15229.93|15109.93|15223.39|15103.39|10
1622425430000|2021-05-31 01:43:50|15229.94|15109.94|15231.34|15111.34|15231.34|15111.34|15229.94|15109.94|10
1622425440000|2021-05-31 01:44:00|15232.51|15112.51|15234.35|15114.35|15234.35|15114.35|15232.39|15112.39|10
1622425450000|2021-05-31 01:44:10|15233.86|15113.86|15235.53|15115.53|15235.75|15115.75|15233.86|15113.86|10
1622425460000|2021-05-31 01:44:20|15236.12|15116.12|15236.73|15116.73|15237.98|15117.98|15236.12|15116.12|10
1622425470000|2021-05-31 01:44:30|15236.32|15116.32|15238.88|15118.88|15238.88|15118.88|15236.32|15116.32|9
1622425480000|2021-05-31 01:44:40|15239.48|15119.48|15241.36|15121.36|15241.88|15121.88|15239.48|15119.48|10
1622425490000|2021-05-31 01:44:50|15240.5|15120.5|15232.38|15112.38|15240.5|15120.5|15232.38|15112.38|9
1622425500000|2021-05-31 01:45:00|15232.19|15112.19|15223.36|15103.36|15232.19|15112.19|15223.36|15103.36|10
1622425510000|2021-05-31 01:45:10|15222.85|15102.85|15210.68|15090.68|15222.85|15102.85|15210.68|15090.68|10
1622425520000|2021-05-31 01:45:20|15210.88|15090.88|15196.41|15076.41|15210.88|15090.88|15196.41|15076.41|10
1622425530000|2021-05-31 01:45:30|15194.47|15074.47|15194.64|15074.64|15196.21|15076.21|15193.63|15073.63|10
1622425540000|2021-05-31 01:45:40|15195.26|15075.26|15198.46|15078.46|15198.46|15078.46|15193.88|15073.88|10
1622425550000|2021-05-31 01:45:50|15198.21|15078.21|15205.56|15085.56|15205.56|15085.56|15198.21|15078.21|10
1622425560000|2021-05-31 01:46:00|15206.18|15086.18|15218.13|15098.13|15218.13|15098.13|15206.18|15086.18|10
1622425570000|2021-05-31 01:46:10|15219.66|15099.66|15231.36|15111.36|15231.36|15111.36|15219.66|15099.66|10
1622425580000|2021-05-31 01:46:20|15232.26|15112.26|15241.75|15121.75|15241.75|15121.75|15231.98|15111.98|10
1622425590000|2021-05-31 01:46:30|15242.42|15122.42|15256.44|15136.44|15256.44|15136.44|15242.42|15122.42|10
1622425600000|2021-05-31 01:46:40|15258.92|15138.92|15268.21|15148.21|15268.5|15148.5|15258.1|15138.1|10
1622425610000|2021-05-31 01:46:50|15268.73|15148.73|15275.82|15155.82|15275.82|15155.82|15268.73|15148.73|10
1622425620000|2021-05-31 01:47:00|15276.52|15156.52|15278.06|15158.06|15278.29|15158.29|15276.52|15156.52|10
1622425630000|2021-05-31 01:47:10|15277.32|15157.32|15271.37|15151.37|15277.62|15157.62|15271.37|15151.37|10
1622425640000|2021-05-31 01:47:20|15271.16|15151.16|15266.04|15146.04|15271.39|15151.39|15266.04|15146.04|10
1622425650000|2021-05-31 01:47:30|15266.21|15146.21|15261.94|15141.94|15266.54|15146.54|15261.94|15141.94|10
1622425660000|2021-05-31 01:47:40|15262.77|15142.77|15263.13|15143.13|15263.52|15143.52|15261.69|15141.69|10
1622425670000|2021-05-31 01:47:50|15262.78|15142.78|15261.94|15141.94|15263.01|15143.01|15261.35|15141.35|10
1622425680000|2021-05-31 01:48:00|15261.8|15141.8|15267.73|15147.73|15267.73|15147.73|15261.66|15141.66|10
1622425690000|2021-05-31 01:48:10|15267.53|15147.53|15269.26|15149.26|15269.26|15149.26|15267.28|15147.28|10
1622425700000|2021-05-31 01:48:20|15270.13|15150.13|15278.81|15158.81|15278.81|15158.81|15270.13|15150.13|10
1622425710000|2021-05-31 01:48:30|15279.29|15159.29|15279.44|15159.44|15279.62|15159.62|15279.03|15159.03|9
1622425720000|2021-05-31 01:48:40|15279.32|15159.32|15280.06|15160.06|15280.8|15160.8|15278.73|15158.73|10
1622425730000|2021-05-31 01:48:50|15279.02|15159.02|15279.69|15159.69|15281.25|15161.25|15278.94|15158.94|10
1622425740000|2021-05-31 01:49:00|15279.52|15159.52|15274.43|15154.43|15279.61|15159.61|15274.43|15154.43|10
1622425750000|2021-05-31 01:49:10|15273.83|15153.83|15270.6|15150.6|15273.83|15153.83|15270.6|15150.6|10
1622425760000|2021-05-31 01:49:20|15270.19|15150.19|15257.41|15137.41|15270.19|15150.19|15257.41|15137.41|10
1622425770000|2021-05-31 01:49:30|15257.11|15137.11|15256.34|15136.34|15257.57|15137.57|15256.34|15136.34|10
1622425780000|2021-05-31 01:49:40|15256.16|15136.16|15248.9|15128.9|15256.16|15136.16|15248.9|15128.9|10
1622425790000|2021-05-31 01:49:50|15248.88|15128.88|15245.29|15125.29|15248.88|15128.88|15243.6|15123.6|10
1622425800000|2021-05-31 01:50:00|15244.92|15124.92|15243.84|15123.84|15244.92|15124.92|15242.29|15122.29|10
1622425810000|2021-05-31 01:50:10|15243.82|15123.82|15248.06|15128.06|15248.06|15128.06|15243.82|15123.82|10
1622425820000|2021-05-31 01:50:20|15248.89|15128.89|15244.38|15124.38|15249.69|15129.69|15244.38|15124.38|10
1622425830000|2021-05-31 01:50:30|15243.24|15123.24|15234.3|15114.3|15243.24|15123.24|15234.3|15114.3|10
1622425840000|2021-05-31 01:50:40|15234.29|15114.29|15231.67|15111.67|15234.29|15114.29|15231.67|15111.67|10
1622425850000|2021-05-31 01:50:50|15231.13|15111.13|15226.56|15106.56|15231.13|15111.13|15226.56|15106.56|10
1622425860000|2021-05-31 01:51:00|15226.81|15106.81|15221.36|15101.36|15226.81|15106.81|15220.88|15100.88|10
1622425870000|2021-05-31 01:51:10|15222.31|15102.31|15229.18|15109.18|15229.18|15109.18|15222.08|15102.08|10
1622425880000|2021-05-31 01:51:20|15228.86|15108.86|15227.67|15107.67|15229.14|15109.14|15227.32|15107.32|10
1622425890000|2021-05-31 01:51:30|15227.79|15107.79|15221.2|15101.2|15227.79|15107.79|15221.2|15101.2|10
1622425900000|2021-05-31 01:51:40|15220.67|15100.67|15214.45|15094.45|15220.67|15100.67|15214.38|15094.38|10
1622425910000|2021-05-31 01:51:50|15212.24|15092.24|15209.56|15089.56|15212.24|15092.24|15209.56|15089.56|10
1622425920000|2021-05-31 01:52:00|15209.21|15089.21|15214.52|15094.52|15214.52|15094.52|15209.16|15089.16|10
1622425930000|2021-05-31 01:52:10|15218.48|15098.48|15228.45|15108.45|15228.45|15108.45|15218.48|15098.48|10
1622425940000|2021-05-31 01:52:20|15230.08|15110.08|15234.11|15114.11|15234.11|15114.11|15230.08|15110.08|10
1622425950000|2021-05-31 01:52:30|15234.34|15114.34|15231.17|15111.17|15234.78|15114.78|15230.93|15110.93|10
1622425960000|2021-05-31 01:52:40|15230.88|15110.88|15232.41|15112.41|15232.42|15112.42|15230.78|15110.78|10
1622425970000|2021-05-31 01:52:50|15232.71|15112.71|15233.2|15113.2|15233.36|15113.36|15232.28|15112.28|10
1622425980000|2021-05-31 01:53:00|15232.89|15112.89|15235.59|15115.59|15235.59|15115.59|15232.89|15112.89|10
1622425990000|2021-05-31 01:53:10|15235.94|15115.94|15237.01|15117.01|15237.48|15117.48|15235.74|15115.74|10
1622426000000|2021-05-31 01:53:20|15236.88|15116.88|15234.01|15114.01|15236.88|15116.88|15233.75|15113.75|10
1622426010000|2021-05-31 01:53:30|15234.39|15114.39|15232.92|15112.92|15234.76|15114.76|15232.92|15112.92|10
1622426020000|2021-05-31 01:53:40|15232.23|15112.23|15227.12|15107.12|15232.23|15112.23|15227.12|15107.12|10
1622426030000|2021-05-31 01:53:50|15226.25|15106.25|15223.11|15103.11|15226.25|15106.25|15223.11|15103.11|10
1622426040000|2021-05-31 01:54:00|15222.94|15102.94|15214.24|15094.24|15222.94|15102.94|15214.24|15094.24|10
1622426050000|2021-05-31 01:54:10|15212.16|15092.16|15199.34|15079.34|15212.18|15092.18|15199.34|15079.34|10
1622426060000|2021-05-31 01:54:20|15197.28|15077.28|15181.97|15061.97|15197.28|15077.28|15181.97|15061.97|10
1622426070000|2021-05-31 01:54:30|15181.59|15061.59|15177.87|15057.87|15181.59|15061.59|15176.95|15056.95|10
1622426080000|2021-05-31 01:54:40|15176.99|15056.99|15177.08|15057.08|15177.93|15057.93|15176.99|15056.99|10
1622426090000|2021-05-31 01:54:50|15176.41|15056.41|15175.27|15055.27|15176.78|15056.78|15175.27|15055.27|10
1622426100000|2021-05-31 01:55:00|15174.8|15054.8|15182|15062|15182|15062|15174.06|15054.06|10
1622426110000|2021-05-31 01:55:10|15182.98|15062.98|15189.46|15069.46|15189.46|15069.46|15182.98|15062.98|10
1622426120000|2021-05-31 01:55:20|15190.32|15070.32|15192.74|15072.74|15192.97|15072.97|15190.32|15070.32|10
1622426130000|2021-05-31 01:55:30|15192.92|15072.92|15193.43|15073.43|15193.43|15073.43|15191.19|15071.19|10
1622426140000|2021-05-31 01:55:40|15192.86|15072.86|15197.78|15077.78|15197.78|15077.78|15192.86|15072.86|10
1622426150000|2021-05-31 01:55:50|15197.84|15077.84|15206.29|15086.29|15206.48|15086.48|15197.84|15077.84|10
1622426160000|2021-05-31 01:56:00|15206.15|15086.15|15210.43|15090.43|15210.43|15090.43|15205.99|15085.99|10
1622426170000|2021-05-31 01:56:10|15210.82|15090.82|15214|15094|15214|15094|15210.11|15090.11|10
1622426180000|2021-05-31 01:56:20|15214.57|15094.57|15218.25|15098.25|15218.25|15098.25|15214.57|15094.57|10
1622426190000|2021-05-31 01:56:30|15218.46|15098.46|15217.19|15097.19|15219.23|15099.23|15217.19|15097.19|10
1622426200000|2021-05-31 01:56:40|15217.66|15097.66|15220.67|15100.67|15220.67|15100.67|15216.69|15096.69|10
1622426210000|2021-05-31 01:56:50|15221.48|15101.48|15223.53|15103.53|15223.6|15103.6|15221.48|15101.48|10
1622426220000|2021-05-31 01:57:00|15223.56|15103.56|15219.55|15099.55|15224.16|15104.16|15219.55|15099.55|10
1622426230000|2021-05-31 01:57:10|15219.49|15099.49|15215.89|15095.89|15219.49|15099.49|15215.89|15095.89|10
1622426240000|2021-05-31 01:57:20|15216.11|15096.11|15214.6|15094.6|15216.11|15096.11|15214.28|15094.28|10
1622426250000|2021-05-31 01:57:30|15215.37|15095.37|15204.99|15084.99|15217.13|15097.13|15204.99|15084.99|10
1622426260000|2021-05-31 01:57:40|15204.65|15084.65|15207.25|15087.25|15207.25|15087.25|15204.65|15084.65|10
1622426270000|2021-05-31 01:57:50|15206.9|15086.9|15209.66|15089.66|15209.7|15089.7|15206.9|15086.9|10
1622426280000|2021-05-31 01:58:00|15209.72|15089.72|15209.65|15089.65|15210.75|15090.75|15209.65|15089.65|10
1622426290000|2021-05-31 01:58:10|15209.01|15089.01|15215.9|15095.9|15215.9|15095.9|15209.01|15089.01|10
1622426300000|2021-05-31 01:58:20|15215.84|15095.84|15214.87|15094.87|15215.97|15095.97|15214.4|15094.4|10
1622426310000|2021-05-31 01:58:30|15215.02|15095.02|15215.7|15095.7|15216.36|15096.36|15215.02|15095.02|10
1622426320000|2021-05-31 01:58:40|15215.95|15095.95|15216.98|15096.98|15216.98|15096.98|15215.69|15095.69|10
1622426330000|2021-05-31 01:58:50|15217.52|15097.52|15213.76|15093.76|15218.6|15098.6|15213.76|15093.76|10
1622426340000|2021-05-31 01:59:00|15213.57|15093.57|15199.34|15079.34|15214.72|15094.72|15199.34|15079.34|10
1622426350000|2021-05-31 01:59:10|15196.44|15076.44|15194.62|15074.62|15197.05|15077.05|15194.62|15074.62|10
1622426360000|2021-05-31 01:59:20|15193.56|15073.56|15182.53|15062.53|15193.56|15073.56|15182.53|15062.53|10
1622426370000|2021-05-31 01:59:30|15182.39|15062.39|15170.31|15050.31|15182.4|15062.4|15170.31|15050.31|10
1622426380000|2021-05-31 01:59:40|15170.94|15050.94|15171.75|15051.75|15171.99|15051.99|15170.83|15050.83|10
1622426390000|2021-05-31 01:59:50|15171.43|15051.43|15173.37|15053.37|15173.37|15053.37|15171.43|15051.43|10
1622426400000|2021-05-31 02:00:00|15174.48|15054.48|15174.45|15054.45|15177.84|15057.84|15174.45|15054.45|10
1622426410000|2021-05-31 02:00:10|15174.57|15054.57|15171.7|15051.7|15174.57|15054.57|15170.17|15050.17|10
1622426420000|2021-05-31 02:00:20|15173|15053|15183.49|15063.49|15183.49|15063.49|15173|15053|10
1622426430000|2021-05-31 02:00:30|15183.64|15063.64|15189.12|15069.12|15189.12|15069.12|15183.64|15063.64|10
1622426440000|2021-05-31 02:00:40|15190.31|15070.31|15203.34|15083.34|15203.34|15083.34|15190.31|15070.31|10
1622426450000|2021-05-31 02:00:50|15203.25|15083.25|15211.94|15091.94|15211.94|15091.94|15203.25|15083.25|10
1622426460000|2021-05-31 02:01:00|15213.16|15093.16|15223.69|15103.69|15223.69|15103.69|15213.16|15093.16|10
1622426470000|2021-05-31 02:01:10|15224.56|15104.56|15232.82|15112.82|15232.82|15112.82|15224.56|15104.56|9
1622426480000|2021-05-31 02:01:20|15233.22|15113.22|15233.95|15113.95|15234.36|15114.36|15232.8|15112.8|10
1622426490000|2021-05-31 02:01:30|15234.32|15114.32|15236.35|15116.35|15236.35|15116.35|15234.32|15114.32|10
1622426500000|2021-05-31 02:01:40|15236.72|15116.72|15231.42|15111.42|15239.13|15119.13|15231.42|15111.42|10
1622426510000|2021-05-31 02:01:50|15231.73|15111.73|15229.18|15109.18|15232.65|15112.65|15229.18|15109.18|10
1622426520000|2021-05-31 02:02:00|15227.32|15107.32|15227.19|15107.19|15228.88|15108.88|15226.8|15106.8|10
1622426530000|2021-05-31 02:02:10|15227.25|15107.25|15228.86|15108.86|15228.86|15108.86|15227.25|15107.25|9
1622426540000|2021-05-31 02:02:20|15229|15109|15232.66|15112.66|15232.66|15112.66|15228.94|15108.94|10
1622426550000|2021-05-31 02:02:30|15232.76|15112.76|15240.5|15120.5|15240.74|15120.74|15232.76|15112.76|10
1622426560000|2021-05-31 02:02:40|15241.25|15121.25|15243.8|15123.8|15243.8|15123.8|15241.25|15121.25|10
1622426570000|2021-05-31 02:02:50|15244.03|15124.03|15243.21|15123.21|15245.91|15125.91|15243.21|15123.21|10
1622426580000|2021-05-31 02:03:00|15243.59|15123.59|15242.32|15122.32|15244.39|15124.39|15242.32|15122.32|10
1622426590000|2021-05-31 02:03:10|15243.12|15123.12|15245.06|15125.06|15245.27|15125.27|15242.64|15122.64|10
1622426600000|2021-05-31 02:03:20|15245.22|15125.22|15250.29|15130.29|15250.29|15130.29|15245.22|15125.22|9
1622426610000|2021-05-31 02:03:30|15250.37|15130.37|15252.23|15132.23|15252.23|15132.23|15249.98|15129.98|10
1622426620000|2021-05-31 02:03:40|15252.3|15132.3|15250.21|15130.21|15252.3|15132.3|15250.21|15130.21|10
1622426630000|2021-05-31 02:03:50|15250.79|15130.79|15248.4|15128.4|15250.86|15130.86|15248.4|15128.4|10
1622426640000|2021-05-31 02:04:00|15246.81|15126.81|15242.22|15122.22|15246.81|15126.81|15242.22|15122.22|10
1622426650000|2021-05-31 02:04:10|15241.52|15121.52|15241.68|15121.68|15241.85|15121.85|15240.58|15120.58|10
1622426660000|2021-05-31 02:04:20|15241.26|15121.26|15237.68|15117.68|15241.26|15121.26|15237.12|15117.12|9
1622426670000|2021-05-31 02:04:30|15237.82|15117.82|15236.69|15116.69|15237.93|15117.93|15236.48|15116.48|9
1622426680000|2021-05-31 02:04:40|15236.24|15116.24|15236.54|15116.54|15236.81|15116.81|15236.24|15116.24|10
1622426690000|2021-05-31 02:04:50|15236.56|15116.56|15237.94|15117.94|15238.22|15118.22|15236.56|15116.56|10
1622426700000|2021-05-31 02:05:00|15237.68|15117.68|15237.88|15117.88|15239.37|15119.37|15237.5|15117.5|10
1622426710000|2021-05-31 02:05:10|15236.55|15116.55|15228.34|15108.34|15237.02|15117.02|15228.34|15108.34|10
1622426720000|2021-05-31 02:05:20|15228.62|15108.62|15227.24|15107.24|15228.79|15108.79|15226.79|15106.79|10
1622426730000|2021-05-31 02:05:30|15226.18|15106.18|15221.12|15101.12|15226.37|15106.37|15221.12|15101.12|9
1622426740000|2021-05-31 02:05:40|15218.61|15098.61|15215.33|15095.33|15218.61|15098.61|15215.33|15095.33|10
1622426750000|2021-05-31 02:05:50|15215.9|15095.9|15213.62|15093.62|15215.9|15095.9|15213.2|15093.2|10
1622426760000|2021-05-31 02:06:00|15214.03|15094.03|15206.94|15086.94|15214.31|15094.31|15206.94|15086.94|10
1622426770000|2021-05-31 02:06:10|15206.79|15086.79|15191.48|15071.48|15206.79|15086.79|15191.48|15071.48|10
1622426780000|2021-05-31 02:06:20|15189.61|15069.61|15167.59|15047.59|15189.61|15069.61|15167.59|15047.59|10
1622426790000|2021-05-31 02:06:30|15165.49|15045.49|15158.56|15038.56|15165.49|15045.49|15158.56|15038.56|10
1622426800000|2021-05-31 02:06:40|15158.76|15038.76|15161.12|15041.12|15161.12|15041.12|15158.63|15038.63|10
1622426810000|2021-05-31 02:06:50|15160.83|15040.83|15163.84|15043.84|15164.03|15044.03|15160.83|15040.83|10
1622426820000|2021-05-31 02:07:00|15163.72|15043.72|15161.55|15041.55|15163.72|15043.72|15160.17|15040.17|10
1622426830000|2021-05-31 02:07:10|15161.22|15041.22|15148.03|15028.03|15161.22|15041.22|15148.03|15028.03|10
1622426840000|2021-05-31 02:07:20|15147.73|15027.73|15144.76|15024.76|15147.73|15027.73|15144.4|15024.4|10
1622426850000|2021-05-31 02:07:30|15144.45|15024.45|15141.6|15021.6|15144.45|15024.45|15141.6|15021.6|10
1622426860000|2021-05-31 02:07:40|15141.87|15021.87|15140.48|15020.48|15142.62|15022.62|15140.37|15020.37|10
1622426870000|2021-05-31 02:07:50|15139.9|15019.9|15137.5|15017.5|15139.9|15019.9|15137.5|15017.5|10
1622426880000|2021-05-31 02:08:00|15137.39|15017.39|15129.35|15009.35|15137.39|15017.39|15129.35|15009.35|10
1622426890000|2021-05-31 02:08:10|15129.28|15009.28|15126.64|15006.64|15129.28|15009.28|15126.45|15006.45|10
1622426900000|2021-05-31 02:08:20|15126.75|15006.75|15138.8|15018.8|15138.8|15018.8|15126.75|15006.75|10
1622426910000|2021-05-31 02:08:30|15141.31|15021.31|15143.38|15023.38|15143.38|15023.38|15140.33|15020.33|10
1622426920000|2021-05-31 02:08:40|15143.62|15023.62|15146.48|15026.48|15146.96|15026.96|15143.62|15023.62|10
1622426930000|2021-05-31 02:08:50|15146.13|15026.13|15142.46|15022.46|15146.13|15026.13|15141.82|15021.82|10
1622426940000|2021-05-31 02:09:00|15143.02|15023.02|15137.06|15017.06|15143.02|15023.02|15136.73|15016.73|10
1622426950000|2021-05-31 02:09:10|15136.65|15016.65|15135.47|15015.47|15136.65|15016.65|15133.67|15013.67|9
1622426960000|2021-05-31 02:09:20|15138.57|15018.57|15138.6|15018.6|15139.99|15019.99|15138.49|15018.49|10
1622426970000|2021-05-31 02:09:30|15139.4|15019.4|15142.87|15022.87|15142.87|15022.87|15139.4|15019.4|10
1622426980000|2021-05-31 02:09:40|15142.95|15022.95|15146.09|15026.09|15146.55|15026.55|15142.53|15022.53|10
1622426990000|2021-05-31 02:09:50|15145.82|15025.82|15151.58|15031.58|15151.58|15031.58|15145.82|15025.82|10
1622427000000|2021-05-31 02:10:00|15151.52|15031.52|15151.52|15031.52|15152.28|15032.28|15150.69|15030.69|10
1622427010000|2021-05-31 02:10:10|15150.98|15030.98|15148.45|15028.45|15151.62|15031.62|15148.45|15028.45|10
1622427020000|2021-05-31 02:10:20|15147.65|15027.65|15139.48|15019.48|15147.65|15027.65|15139.48|15019.48|10
1622427030000|2021-05-31 02:10:30|15139.85|15019.85|15122.77|15002.77|15139.85|15019.85|15122.77|15002.77|10
1622427040000|2021-05-31 02:10:40|15121.53|15001.53|15115.97|14995.97|15121.53|15001.53|15115.97|14995.97|10
1622427050000|2021-05-31 02:10:50|15115.34|14995.34|15107.88|14987.88|15115.34|14995.34|15107.21|14987.21|10
1622427060000|2021-05-31 02:11:00|15108.83|14988.83|15099.42|14979.42|15108.83|14988.83|15099.23|14979.23|10
1622427070000|2021-05-31 02:11:10|15098.37|14978.37|15096.58|14976.58|15098.37|14978.37|15095.69|14975.69|10
1622427080000|2021-05-31 02:11:20|15095.92|14975.92|15097.51|14977.51|15097.51|14977.51|15094.34|14974.34|10
1622427090000|2021-05-31 02:11:30|15098.34|14978.34|15099.56|14979.56|15099.56|14979.56|15096.53|14976.53|10
1622427100000|2021-05-31 02:11:40|15100.79|14980.79|15105.18|14985.18|15105.18|14985.18|15100.79|14980.79|10
1622427110000|2021-05-31 02:11:50|15105.42|14985.42|15110.75|14990.75|15110.95|14990.95|15105.42|14985.42|10
1622427120000|2021-05-31 02:12:00|15109.94|14989.94|15110.24|14990.24|15110.24|14990.24|15107.44|14987.44|10
1622427130000|2021-05-31 02:12:10|15110.02|14990.02|15110.42|14990.42|15110.44|14990.44|15109.18|14989.18|10
1622427140000|2021-05-31 02:12:20|15110.69|14990.69|15114.49|14994.49|15114.49|14994.49|15110.69|14990.69|10
1622427150000|2021-05-31 02:12:30|15114.53|14994.53|15108.4|14988.4|15115.17|14995.17|15108.4|14988.4|10
1622427160000|2021-05-31 02:12:40|15107.85|14987.85|15110.08|14990.08|15110.13|14990.13|15106.93|14986.93|9
1622427170000|2021-05-31 02:12:50|15108.59|14988.59|15105.2|14985.2|15108.59|14988.59|15105.2|14985.2|10
1622427180000|2021-05-31 02:13:00|15103.63|14983.63|15101.51|14981.51|15103.95|14983.95|15101.51|14981.51|10
1622427190000|2021-05-31 02:13:10|15101.14|14981.14|15093.22|14973.22|15101.14|14981.14|15091.61|14971.61|10
1622427200000|2021-05-31 02:13:20|15093.31|14973.31|15094.89|14974.89|15094.89|14974.89|15093.31|14973.31|10
1622427210000|2021-05-31 02:13:30|15095.06|14975.06|15104.37|14984.37|15104.37|14984.37|15094.75|14974.75|10
1622427220000|2021-05-31 02:13:40|15104.22|14984.22|15105.61|14985.61|15106.17|14986.17|15104.22|14984.22|10
1622427230000|2021-05-31 02:13:50|15106.26|14986.26|15105.22|14985.22|15106.26|14986.26|15104.56|14984.56|10
1622427240000|2021-05-31 02:14:00|15106.26|14986.26|15110.59|14990.59|15110.59|14990.59|15106.26|14986.26|10
1622427250000|2021-05-31 02:14:10|15111.03|14991.03|15111.1|14991.1|15111.85|14991.85|15110.68|14990.68|10
1622427260000|2021-05-31 02:14:20|15111.37|14991.37|15111.56|14991.56|15111.56|14991.56|15109.42|14989.42|10
1622427270000|2021-05-31 02:14:30|15111.47|14991.47|15109.57|14989.57|15112.4|14992.4|15109.57|14989.57|10
1622427280000|2021-05-31 02:14:40|15111.05|14991.05|15109.55|14989.55|15111.27|14991.27|15109.55|14989.55|10
1622427290000|2021-05-31 02:14:50|15109.18|14989.18|15107.81|14987.81|15109.18|14989.18|15106.29|14986.29|10
1622427300000|2021-05-31 02:15:00|15107.23|14987.23|15104.5|14984.5|15107.23|14987.23|15104.5|14984.5|10
1622427310000|2021-05-31 02:15:10|15103.82|14983.82|15099.56|14979.56|15103.82|14983.82|15099.56|14979.56|10
1622427320000|2021-05-31 02:15:20|15100.03|14980.03|15100.57|14980.57|15101.26|14981.26|15100.03|14980.03|10
1622427330000|2021-05-31 02:15:30|15100.49|14980.49|15110.44|14990.44|15110.82|14990.82|15099.87|14979.87|10
1622427340000|2021-05-31 02:15:40|15112.82|14992.82|15117.87|14997.87|15117.87|14997.87|15112.82|14992.82|10
1622427350000|2021-05-31 02:15:50|15118.21|14998.21|15121.15|15001.15|15121.2|15001.2|15118.21|14998.21|9
1622427360000|2021-05-31 02:16:00|15121.92|15001.92|15129.11|15009.11|15129.11|15009.11|15121.92|15001.92|10
1622427370000|2021-05-31 02:16:10|15130.81|15010.81|15135.84|15015.84|15135.84|15015.84|15130.16|15010.16|10
1622427380000|2021-05-31 02:16:20|15138.8|15018.8|15146.55|15026.55|15146.55|15026.55|15138.8|15018.8|10
1622427390000|2021-05-31 02:16:30|15147.18|15027.18|15150.18|15030.18|15150.18|15030.18|15145.79|15025.79|10
1622427400000|2021-05-31 02:16:40|15151.47|15031.47|15156.6|15036.6|15156.6|15036.6|15151.47|15031.47|10
1622427410000|2021-05-31 02:16:50|15157.21|15037.21|15156.73|15036.73|15157.63|15037.63|15156.03|15036.03|10
1622427420000|2021-05-31 02:17:00|15156.62|15036.62|15156.35|15036.35|15156.62|15036.62|15154.96|15034.96|10
1622427430000|2021-05-31 02:17:10|15158.6|15038.6|15155.05|15035.05|15158.6|15038.6|15155.05|15035.05|10
1622427440000|2021-05-31 02:17:20|15154.88|15034.88|15142.37|15022.37|15154.88|15034.88|15142.37|15022.37|10
1622427450000|2021-05-31 02:17:30|15142.3|15022.3|15144.41|15024.41|15144.74|15024.74|15142.29|15022.29|10
1622427460000|2021-05-31 02:17:40|15146.18|15026.18|15151.88|15031.88|15151.88|15031.88|15146.18|15026.18|10
1622427470000|2021-05-31 02:17:50|15153.04|15033.04|15150.08|15030.08|15153.57|15033.57|15150.08|15030.08|10
1622427480000|2021-05-31 02:18:00|15150.05|15030.05|15148.1|15028.1|15150.14|15030.14|15148.1|15028.1|10
1622427490000|2021-05-31 02:18:10|15148.62|15028.62|15151.02|15031.02|15151.02|15031.02|15148.16|15028.16|10
1622427500000|2021-05-31 02:18:20|15151.83|15031.83|15153.51|15033.51|15153.64|15033.64|15151.83|15031.83|10
1622427510000|2021-05-31 02:18:30|15153.29|15033.29|15147.51|15027.51|15153.6|15033.6|15147.51|15027.51|10
1622427520000|2021-05-31 02:18:40|15146.01|15026.01|15143.12|15023.12|15146.01|15026.01|15143.12|15023.12|9
1622427530000|2021-05-31 02:18:50|15143.01|15023.01|15138.06|15018.06|15143.01|15023.01|15138.06|15018.06|10
1622427540000|2021-05-31 02:19:00|15137.42|15017.42|15124.56|15004.56|15137.42|15017.42|15124.56|15004.56|10
1622427550000|2021-05-31 02:19:10|15122.55|15002.55|15109.21|14989.21|15122.55|15002.55|15109.21|14989.21|10
1622427560000|2021-05-31 02:19:20|15103.51|14983.51|15098.38|14978.38|15103.51|14983.51|15097.8|14977.8|10
1622427570000|2021-05-31 02:19:30|15098.13|14978.13|15092.54|14972.54|15098.13|14978.13|15092.54|14972.54|10
1622427580000|2021-05-31 02:19:40|15090.96|14970.96|15088.27|14968.27|15091.36|14971.36|15088.22|14968.22|10
1622427590000|2021-05-31 02:19:50|15088.05|14968.05|15085.54|14965.54|15088.05|14968.05|15085.35|14965.35|10
1622427600000|2021-05-31 02:20:00|15084.61|14964.61|15088.17|14968.17|15088.17|14968.17|15084.49|14964.49|10
1622427610000|2021-05-31 02:20:10|15088.2|14968.2|15098.02|14978.02|15098.02|14978.02|15088.2|14968.2|10
1622427620000|2021-05-31 02:20:20|15098.88|14978.88|15104.04|14984.04|15107.03|14987.03|15098.88|14978.88|10
1622427630000|2021-05-31 02:20:30|15105.07|14985.07|15101.35|14981.35|15105.07|14985.07|15101.35|14981.35|10
1622427640000|2021-05-31 02:20:40|15100.23|14980.23|15095.93|14975.93|15100.23|14980.23|15095.93|14975.93|10
1622427650000|2021-05-31 02:20:50|15095.38|14975.38|15090.99|14970.99|15096.17|14976.17|15090.6|14970.6|10
1622427660000|2021-05-31 02:21:00|15089.59|14969.59|15082.92|14962.92|15089.59|14969.59|15082.63|14962.63|10
1622427670000|2021-05-31 02:21:10|15081.84|14961.84|15074.62|14954.62|15082.08|14962.08|15074.61|14954.61|10
1622427680000|2021-05-31 02:21:20|15073.58|14953.58|15072.33|14952.33|15073.58|14953.58|15072.04|14952.04|10
1622427690000|2021-05-31 02:21:30|15071.91|14951.91|15070.99|14950.99|15071.93|14951.93|15070.99|14950.99|10
1622427700000|2021-05-31 02:21:40|15071.87|14951.87|15072.19|14952.19|15072.37|14952.37|15071.23|14951.23|10
1622427710000|2021-05-31 02:21:50|15072.17|14952.17|15072.13|14952.13|15072.17|14952.17|15071.11|14951.11|10
1622427720000|2021-05-31 02:22:00|15071.83|14951.83|15072.91|14952.91|15072.91|14952.91|15071.21|14951.21|10
1622427730000|2021-05-31 02:22:10|15073.24|14953.24|15080.31|14960.31|15080.67|14960.67|15073.24|14953.24|10
1622427740000|2021-05-31 02:22:20|15080.61|14960.61|15081.02|14961.02|15081.29|14961.29|15080.38|14960.38|8
1622427750000|2021-05-31 02:22:30|15080.81|14960.81|15078.11|14958.11|15080.81|14960.81|15077.61|14957.61|10
1622427760000|2021-05-31 02:22:40|15077.84|14957.84|15069.37|14949.37|15077.93|14957.93|15069.37|14949.37|10
1622427770000|2021-05-31 02:22:50|15067.22|14947.22|15063.8|14943.8|15067.22|14947.22|15062.59|14942.59|10
1622427780000|2021-05-31 02:23:00|15064.68|14944.68|15069.16|14949.16|15069.37|14949.37|15064.59|14944.59|10
1622427790000|2021-05-31 02:23:10|15070|14950|15075.84|14955.84|15075.84|14955.84|15070|14950|10
1622427800000|2021-05-31 02:23:20|15077|14957|15089.18|14969.18|15089.18|14969.18|15077|14957|10
1622427810000|2021-05-31 02:23:30|15089.58|14969.58|15095.55|14975.55|15095.55|14975.55|15089.58|14969.58|10
1622427820000|2021-05-31 02:23:40|15095.62|14975.62|15097.36|14977.36|15097.83|14977.83|15095.62|14975.62|10
1622427830000|2021-05-31 02:23:50|15098.62|14978.62|15102.97|14982.97|15102.97|14982.97|15098.62|14978.62|10
1622427840000|2021-05-31 02:24:00|15104.27|14984.27|15104.46|14984.46|15105.54|14985.54|15104.12|14984.12|10
1622427850000|2021-05-31 02:24:10|15104.39|14984.39|15103.18|14983.18|15104.9|14984.9|15103.04|14983.04|10
1622427860000|2021-05-31 02:24:20|15102.67|14982.67|15101.16|14981.16|15102.67|14982.67|15098.69|14978.69|10
1622427870000|2021-05-31 02:24:30|15101.54|14981.54|15105.47|14985.47|15105.47|14985.47|15100.93|14980.93|10
1622427880000|2021-05-31 02:24:40|15105.57|14985.57|15112.24|14992.24|15112.24|14992.24|15105.57|14985.57|10
1622427890000|2021-05-31 02:24:50|15114.03|14994.03|15121.18|15001.18|15121.57|15001.57|15114.03|14994.03|10
1622427900000|2021-05-31 02:25:00|15121.52|15001.52|15117.15|14997.15|15121.81|15001.81|15117.15|14997.15|10
1622427910000|2021-05-31 02:25:10|15114.76|14994.76|15109.29|14989.29|15114.76|14994.76|15109.29|14989.29|9
1622427920000|2021-05-31 02:25:20|15109.55|14989.55|15111.03|14991.03|15111.03|14991.03|15109.55|14989.55|10
1622427930000|2021-05-31 02:25:30|15113.51|14993.51|15115.21|14995.21|15115.21|14995.21|15113.51|14993.51|10
1622427940000|2021-05-31 02:25:40|15114.61|14994.61|15113.61|14993.61|15114.62|14994.62|15113.5|14993.5|10
1622427950000|2021-05-31 02:25:50|15113.95|14993.95|15107.45|14987.45|15113.95|14993.95|15107.45|14987.45|10
1622427960000|2021-05-31 02:26:00|15107.28|14987.28|15100.73|14980.73|15107.28|14987.28|15100.73|14980.73|10
1622427970000|2021-05-31 02:26:10|15098.93|14978.93|15097.03|14977.03|15098.93|14978.93|15095.57|14975.57|10
1622427980000|2021-05-31 02:26:20|15097.43|14977.43|15105.27|14985.27|15105.27|14985.27|15097.43|14977.43|10
1622427990000|2021-05-31 02:26:30|15105.1|14985.1|15114.13|14994.13|15114.13|14994.13|15105.1|14985.1|10
1622428000000|2021-05-31 02:26:40|15115.71|14995.71|15119.09|14999.09|15119.09|14999.09|15115.33|14995.33|10
1622428010000|2021-05-31 02:26:50|15119.15|14999.15|15119.52|14999.52|15119.57|14999.57|15119.15|14999.15|9
1622428020000|2021-05-31 02:27:00|15119.89|14999.89|15121.55|15001.55|15122.49|15002.49|15119.89|14999.89|10
1622428030000|2021-05-31 02:27:10|15121.28|15001.28|15124.88|15004.88|15124.88|15004.88|15120.88|15000.88|10
1622428040000|2021-05-31 02:27:20|15124.66|15004.66|15125.76|15005.76|15128.63|15008.63|15124.13|15004.13|10
1622428050000|2021-05-31 02:27:30|15124.87|15004.87|15131.77|15011.77|15131.77|15011.77|15124.87|15004.87|9
1622428060000|2021-05-31 02:27:40|15131.17|15011.17|15132.46|15012.46|15132.55|15012.55|15131.13|15011.13|10
1622428070000|2021-05-31 02:27:50|15131.47|15011.47|15130.47|15010.47|15131.47|15011.47|15129.62|15009.62|10
1622428080000|2021-05-31 02:28:00|15131.26|15011.26|15142.55|15022.55|15143.38|15023.38|15131.26|15011.26|10
1622428090000|2021-05-31 02:28:10|15143.56|15023.56|15148.88|15028.88|15148.88|15028.88|15143.56|15023.56|10
1622428100000|2021-05-31 02:28:20|15148.82|15028.82|15149.23|15029.23|15149.71|15029.71|15148.82|15028.82|10
1622428110000|2021-05-31 02:28:30|15149.51|15029.51|15154.25|15034.25|15154.25|15034.25|15149.51|15029.51|10
1622428120000|2021-05-31 02:28:40|15154.52|15034.52|15157.24|15037.24|15157.57|15037.57|15153.97|15033.97|10
1622428130000|2021-05-31 02:28:50|15159.02|15039.02|15156.89|15036.89|15159.88|15039.88|15156.89|15036.89|10
1622428140000|2021-05-31 02:29:00|15155.84|15035.84|15150.02|15030.02|15155.84|15035.84|15150.02|15030.02|10
1622428150000|2021-05-31 02:29:10|15149.84|15029.84|15137.24|15017.24|15149.84|15029.84|15137.24|15017.24|9
1622428160000|2021-05-31 02:29:20|15134.37|15014.37|15128.69|15008.69|15134.65|15014.65|15128.69|15008.69|10
1622428170000|2021-05-31 02:29:30|15128.54|15008.54|15131.16|15011.16|15131.16|15011.16|15128.54|15008.54|10
1622428180000|2021-05-31 02:29:40|15130.39|15010.39|15136.31|15016.31|15137.11|15017.11|15130.39|15010.39|10
1622428190000|2021-05-31 02:29:50|15136.17|15016.17|15143|15023|15143|15023|15136.17|15016.17|9
1622428200000|2021-05-31 02:30:00|15142.73|15022.73|15135.58|15015.58|15142.95|15022.95|15135.58|15015.58|9
1622428210000|2021-05-31 02:30:10|15135.37|15015.37|15132.96|15012.96|15135.37|15015.37|15131.22|15011.22|10
1622428220000|2021-05-31 02:30:20|15134.68|15014.68|15142.3|15022.3|15142.3|15022.3|15134.68|15014.68|10
1622428230000|2021-05-31 02:30:30|15143.94|15023.94|15153.66|15033.66|15154.05|15034.05|15143.94|15023.94|10
1622428240000|2021-05-31 02:30:40|15155.13|15035.13|15154.56|15034.56|15155.81|15035.81|15154.56|15034.56|10
1622428250000|2021-05-31 02:30:50|15153.72|15033.72|15156.47|15036.47|15156.47|15036.47|15153.72|15033.72|10
1622428260000|2021-05-31 02:31:00|15157.35|15037.35|15157.37|15037.37|15158.81|15038.81|15157.15|15037.15|10
1622428270000|2021-05-31 02:31:10|15159.26|15039.26|15162.62|15042.62|15162.62|15042.62|15159.04|15039.04|10
1622428280000|2021-05-31 02:31:20|15163.36|15043.36|15165.57|15045.57|15165.57|15045.57|15163.23|15043.23|10
1622428290000|2021-05-31 02:31:30|15166.08|15046.08|15168.92|15048.92|15168.92|15048.92|15166.08|15046.08|10
1622428300000|2021-05-31 02:31:40|15169.86|15049.86|15173.48|15053.48|15173.48|15053.48|15169.86|15049.86|9
1622428310000|2021-05-31 02:31:50|15173.93|15053.93|15174.76|15054.76|15174.82|15054.82|15173.93|15053.93|10
1622428320000|2021-05-31 02:32:00|15174.72|15054.72|15172.51|15052.51|15174.72|15054.72|15172.49|15052.49|10
1622428330000|2021-05-31 02:32:10|15172.7|15052.7|15171.1|15051.1|15173.08|15053.08|15171.1|15051.1|10
1622428340000|2021-05-31 02:32:20|15169.78|15049.78|15169.51|15049.51|15169.78|15049.78|15167.95|15047.95|10
1622428350000|2021-05-31 02:32:30|15170.07|15050.07|15167.06|15047.06|15170.86|15050.86|15167.06|15047.06|10
1622428360000|2021-05-31 02:32:40|15167.21|15047.21|15168.89|15048.89|15169.24|15049.24|15165.87|15045.87|10
1622428370000|2021-05-31 02:32:50|15168.63|15048.63|15163.37|15043.37|15169.02|15049.02|15163.3|15043.3|10
1622428380000|2021-05-31 02:33:00|15163.63|15043.63|15162.68|15042.68|15163.63|15043.63|15161.41|15041.41|10
1622428390000|2021-05-31 02:33:10|15163.95|15043.95|15167.22|15047.22|15167.69|15047.69|15163.95|15043.95|10
1622428400000|2021-05-31 02:33:20|15168.1|15048.1|15169.19|15049.19|15170.06|15050.06|15168.1|15048.1|10
1622428410000|2021-05-31 02:33:30|15169.1|15049.1|15168.76|15048.76|15169.25|15049.25|15168.58|15048.58|10
1622428420000|2021-05-31 02:33:40|15169.66|15049.66|15170.16|15050.16|15171.31|15051.31|15169.54|15049.54|10
1622428430000|2021-05-31 02:33:50|15169.96|15049.96|15168.37|15048.37|15170.13|15050.13|15168.37|15048.37|10
1622428440000|2021-05-31 02:34:00|15168.18|15048.18|15167.24|15047.24|15168.85|15048.85|15166.88|15046.88|9
1622428450000|2021-05-31 02:34:10|15166.57|15046.57|15158.66|15038.66|15166.57|15046.57|15158.66|15038.66|9
1622428460000|2021-05-31 02:34:20|15157.15|15037.15|15152.74|15032.74|15157.15|15037.15|15152.2|15032.2|10
1622428470000|2021-05-31 02:34:30|15152.72|15032.72|15151|15031|15154.29|15034.29|15151|15031|10
1622428480000|2021-05-31 02:34:40|15150.62|15030.62|15149.83|15029.83|15150.62|15030.62|15149.21|15029.21|10
1622428490000|2021-05-31 02:34:50|15149.79|15029.79|15150.94|15030.94|15150.94|15030.94|15148.88|15028.88|10
1622428500000|2021-05-31 02:35:00|15151.22|15031.22|15150.79|15030.79|15151.94|15031.94|15150.79|15030.79|10
1622428510000|2021-05-31 02:35:10|15150.9|15030.9|15151.74|15031.74|15151.95|15031.95|15150.61|15030.61|10
1622428520000|2021-05-31 02:35:20|15151.81|15031.81|15150.46|15030.46|15151.83|15031.83|15150.46|15030.46|8
1622428530000|2021-05-31 02:35:30|15151.46|15031.46|15153.65|15033.65|15153.84|15033.84|15151.17|15031.17|10
1622428540000|2021-05-31 02:35:40|15153.77|15033.77|15156.07|15036.07|15156.72|15036.72|15153.77|15033.77|10
1622428550000|2021-05-31 02:35:50|15155.74|15035.74|15160.09|15040.09|15160.09|15040.09|15155.74|15035.74|10
1622428560000|2021-05-31 02:36:00|15160.07|15040.07|15157.88|15037.88|15160.07|15040.07|15157.88|15037.88|10
1622428570000|2021-05-31 02:36:10|15157.78|15037.78|15156.94|15036.94|15158.17|15038.17|15156.94|15036.94|10
1622428580000|2021-05-31 02:36:20|15158.15|15038.15|15157.8|15037.8|15159.43|15039.43|15157.46|15037.46|9
1622428590000|2021-05-31 02:36:30|15157.55|15037.55|15159.49|15039.49|15159.49|15039.49|15157.55|15037.55|10
1622428600000|2021-05-31 02:36:40|15160.14|15040.14|15164.1|15044.1|15164.49|15044.49|15159.97|15039.97|9
1622428610000|2021-05-31 02:36:50|15164.86|15044.86|15164.26|15044.26|15166.79|15046.79|15163.71|15043.71|10
1622428620000|2021-05-31 02:37:00|15164.39|15044.39|15172.62|15052.62|15172.62|15052.62|15164.39|15044.39|10
1622428630000|2021-05-31 02:37:10|15173.39|15053.39|15175.9|15055.9|15177.32|15057.32|15173.39|15053.39|10
1622428640000|2021-05-31 02:37:20|15175.58|15055.58|15190.44|15070.44|15190.44|15070.44|15175.58|15055.58|10
1622428650000|2021-05-31 02:37:30|15191.06|15071.06|15194.7|15074.7|15194.82|15074.82|15191.06|15071.06|10
1622428660000|2021-05-31 02:37:40|15195.78|15075.78|15198.75|15078.75|15200.73|15080.73|15195.78|15075.78|9
1622428670000|2021-05-31 02:37:50|15200.15|15080.15|15207.41|15087.41|15207.41|15087.41|15200.15|15080.15|10
1622428680000|2021-05-31 02:38:00|15207.46|15087.46|15217.3|15097.3|15217.3|15097.3|15207.46|15087.46|10
1622428690000|2021-05-31 02:38:10|15219.85|15099.85|15218.43|15098.43|15221.91|15101.91|15218.16|15098.16|10
1622428700000|2021-05-31 02:38:20|15219.1|15099.1|15211.26|15091.26|15219.1|15099.1|15211.26|15091.26|10
1622428710000|2021-05-31 02:38:30|15211.27|15091.27|15213.04|15093.04|15213.71|15093.71|15211.27|15091.27|10
1622428720000|2021-05-31 02:38:40|15213.44|15093.44|15215.1|15095.1|15215.22|15095.22|15213.44|15093.44|9
1622428730000|2021-05-31 02:38:50|15215.62|15095.62|15214.93|15094.93|15215.62|15095.62|15214.75|15094.75|10
1622428740000|2021-05-31 02:39:00|15215.73|15095.73|15222.45|15102.45|15222.45|15102.45|15215.73|15095.73|10
1622428750000|2021-05-31 02:39:10|15223.4|15103.4|15228.66|15108.66|15228.66|15108.66|15223.4|15103.4|10
1622428760000|2021-05-31 02:39:20|15229.83|15109.83|15235.8|15115.8|15236.08|15116.08|15229.83|15109.83|9
1622428770000|2021-05-31 02:39:30|15235.74|15115.74|15232.55|15112.55|15235.74|15115.74|15232.55|15112.55|10
1622428780000|2021-05-31 02:39:40|15232.37|15112.37|15232.51|15112.51|15233.96|15113.96|15232.29|15112.29|9
1622428790000|2021-05-31 02:39:50|15232.22|15112.22|15230.29|15110.29|15232.22|15112.22|15230.29|15110.29|10
1622428800000|2021-05-31 02:40:00|15230.87|15110.87|15226.3|15106.3|15230.87|15110.87|15226.22|15106.22|10
1622428810000|2021-05-31 02:40:10|15225.62|15105.62|15223.48|15103.48|15225.85|15105.85|15223.48|15103.48|10
1622428820000|2021-05-31 02:40:20|15223.38|15103.38|15221.47|15101.47|15223.38|15103.38|15221|15101|10
1622428830000|2021-05-31 02:40:30|15221.71|15101.71|15219.15|15099.15|15221.71|15101.71|15219.15|15099.15|10
1622428840000|2021-05-31 02:40:40|15219.08|15099.08|15216.2|15096.2|15219.08|15099.08|15216.2|15096.2|10
1622428850000|2021-05-31 02:40:50|15215.27|15095.27|15212.23|15092.23|15215.27|15095.27|15212.18|15092.18|10
1622428860000|2021-05-31 02:41:00|15213.08|15093.08|15209.56|15089.56|15213.31|15093.31|15209.11|15089.11|10
1622428870000|2021-05-31 02:41:10|15209.89|15089.89|15211.38|15091.38|15212.51|15092.51|15209.85|15089.85|10
1622428880000|2021-05-31 02:41:20|15211.14|15091.14|15211.59|15091.59|15212.64|15092.64|15211.14|15091.14|10
1622428890000|2021-05-31 02:41:30|15212.97|15092.97|15208.85|15088.85|15212.97|15092.97|15208.85|15088.85|10
1622428900000|2021-05-31 02:41:40|15209.03|15089.03|15209|15089|15209.61|15089.61|15207.84|15087.84|10
1622428910000|2021-05-31 02:41:50|15209.44|15089.44|15210.99|15090.99|15210.99|15090.99|15208.98|15088.98|10
1622428920000|2021-05-31 02:42:00|15210.9|15090.9|15212.22|15092.22|15212.29|15092.29|15210.9|15090.9|10
1622428930000|2021-05-31 02:42:10|15211.32|15091.32|15212.37|15092.37|15212.37|15092.37|15210.81|15090.81|10
1622428940000|2021-05-31 02:42:20|15212.49|15092.49|15210.39|15090.39|15212.49|15092.49|15210.38|15090.38|10
1622428950000|2021-05-31 02:42:30|15210.43|15090.43|15210.46|15090.46|15211.41|15091.41|15210.43|15090.43|8
1622428960000|2021-05-31 02:42:40|15210.34|15090.34|15208.93|15088.93|15210.34|15090.34|15208.93|15088.93|10
1622428970000|2021-05-31 02:42:50|15208.37|15088.37|15209.46|15089.46|15209.46|15089.46|15207.49|15087.49|10
1622428980000|2021-05-31 02:43:00|15209.72|15089.72|15210.1|15090.1|15211.02|15091.02|15209.5|15089.5|9
1622428990000|2021-05-31 02:43:10|15209.83|15089.83|15209.94|15089.94|15210.59|15090.59|15208.69|15088.69|10
1622429000000|2021-05-31 02:43:20|15209.87|15089.87|15217.14|15097.14|15217.14|15097.14|15209.87|15089.87|10
1622429010000|2021-05-31 02:43:30|15217.48|15097.48|15221.72|15101.72|15221.72|15101.72|15217.48|15097.48|10
1622429020000|2021-05-31 02:43:40|15221.38|15101.38|15223.51|15103.51|15223.51|15103.51|15221.38|15101.38|10
1622429030000|2021-05-31 02:43:50|15222.83|15102.83|15222.5|15102.5|15222.96|15102.96|15222.5|15102.5|10
1622429040000|2021-05-31 02:44:00|15222.24|15102.24|15225.18|15105.18|15225.19|15105.19|15222.24|15102.24|10
1622429050000|2021-05-31 02:44:10|15225.25|15105.25|15226.96|15106.96|15226.96|15106.96|15225.25|15105.25|10
1622429060000|2021-05-31 02:44:20|15227.02|15107.02|15224.21|15104.21|15227.02|15107.02|15224.21|15104.21|10
1622429070000|2021-05-31 02:44:30|15223.97|15103.97|15223.46|15103.46|15224.62|15104.62|15222.76|15102.76|10
1622429080000|2021-05-31 02:44:40|15223.67|15103.67|15220.05|15100.05|15223.7|15103.7|15220.05|15100.05|10
1622429090000|2021-05-31 02:44:50|15220.86|15100.86|15220.39|15100.39|15221.41|15101.41|15220.39|15100.39|9
1622429100000|2021-05-31 02:45:00|15220.1|15100.1|15217.37|15097.37|15220.1|15100.1|15217.37|15097.37|10
1622429110000|2021-05-31 02:45:10|15216.89|15096.89|15214.46|15094.46|15216.89|15096.89|15214.46|15094.46|10
1622429120000|2021-05-31 02:45:20|15214.14|15094.14|15210.97|15090.97|15214.5|15094.5|15210.97|15090.97|10
1622429130000|2021-05-31 02:45:30|15209.73|15089.73|15208.42|15088.42|15209.73|15089.73|15208.42|15088.42|10
1622429140000|2021-05-31 02:45:40|15208.24|15088.24|15204.83|15084.83|15208.62|15088.62|15204.83|15084.83|9
1622429150000|2021-05-31 02:45:50|15204.81|15084.81|15203.97|15083.97|15204.81|15084.81|15203.97|15083.97|10
1622429160000|2021-05-31 02:46:00|15204.17|15084.17|15200.11|15080.11|15204.17|15084.17|15200.11|15080.11|9
1622429170000|2021-05-31 02:46:10|15200.5|15080.5|15196.49|15076.49|15200.5|15080.5|15196.48|15076.48|10
1622429180000|2021-05-31 02:46:20|15196.01|15076.01|15194.57|15074.57|15196.98|15076.98|15194.57|15074.57|10
1622429190000|2021-05-31 02:46:30|15194.64|15074.64|15190.21|15070.21|15194.64|15074.64|15189.43|15069.43|10
1622429200000|2021-05-31 02:46:40|15189.84|15069.84|15198.64|15078.64|15198.64|15078.64|15189.84|15069.84|10
1622429210000|2021-05-31 02:46:50|15199.98|15079.98|15207.57|15087.57|15207.57|15087.57|15199.98|15079.98|10
1622429220000|2021-05-31 02:47:00|15207.78|15087.78|15211.12|15091.12|15211.12|15091.12|15206.98|15086.98|10
1622429230000|2021-05-31 02:47:10|15211.9|15091.9|15222.39|15102.39|15222.39|15102.39|15211.9|15091.9|10
1622429240000|2021-05-31 02:47:20|15222.62|15102.62|15218.78|15098.78|15222.99|15102.99|15218.36|15098.36|10
1622429250000|2021-05-31 02:47:30|15220.51|15100.51|15228.18|15108.18|15228.18|15108.18|15220.51|15100.51|10
1622429260000|2021-05-31 02:47:40|15230.08|15110.08|15243.18|15123.18|15243.55|15123.55|15230.08|15110.08|10
1622429270000|2021-05-31 02:47:50|15242.46|15122.46|15241.04|15121.04|15242.59|15122.59|15241.04|15121.04|10
1622429280000|2021-05-31 02:48:00|15241.42|15121.42|15241.65|15121.65|15242.79|15122.79|15241.19|15121.19|10
1622429290000|2021-05-31 02:48:10|15242.25|15122.25|15246.42|15126.42|15246.42|15126.42|15242.25|15122.25|10
1622429300000|2021-05-31 02:48:20|15248.22|15128.22|15248.77|15128.77|15248.77|15128.77|15247.68|15127.68|10
1622429310000|2021-05-31 02:48:30|15248.92|15128.92|15261.21|15141.21|15261.21|15141.21|15248.92|15128.92|10
1622429320000|2021-05-31 02:48:40|15261.42|15141.42|15264.94|15144.94|15265.13|15145.13|15261.42|15141.42|10
1622429330000|2021-05-31 02:48:50|15265.78|15145.78|15266.89|15146.89|15267.04|15147.04|15265.67|15145.67|10
1622429340000|2021-05-31 02:49:00|15267.22|15147.22|15273.36|15153.36|15273.36|15153.36|15267.22|15147.22|10
1622429350000|2021-05-31 02:49:10|15275|15155|15285.21|15165.21|15285.41|15165.41|15275|15155|10
1622429360000|2021-05-31 02:49:20|15285.76|15165.76|15288.34|15168.34|15288.92|15168.92|15285.76|15165.76|10
1622429370000|2021-05-31 02:49:30|15287.07|15167.07|15295.41|15175.41|15295.41|15175.41|15285.7|15165.7|10
1622429380000|2021-05-31 02:49:40|15295.36|15175.36|15304.05|15184.05|15304.05|15184.05|15295.36|15175.36|10
1622429390000|2021-05-31 02:49:50|15304.02|15184.02|15314.01|15194.01|15314.01|15194.01|15304.02|15184.02|10
1622429400000|2021-05-31 02:50:00|15314.25|15194.25|15321.4|15201.4|15321.4|15201.4|15314.25|15194.25|10
1622429410000|2021-05-31 02:50:10|15321.05|15201.05|15322.36|15202.36|15323.62|15203.62|15321.05|15201.05|10
1622429420000|2021-05-31 02:50:20|15322.85|15202.85|15321.03|15201.03|15323.32|15203.32|15321.03|15201.03|10
1622429430000|2021-05-31 02:50:30|15320.93|15200.93|15315.26|15195.26|15320.93|15200.93|15315.26|15195.26|10
1622429440000|2021-05-31 02:50:40|15316.71|15196.71|15317.71|15197.71|15320.23|15200.23|15316.71|15196.71|10
1622429450000|2021-05-31 02:50:50|15317.75|15197.75|15311.93|15191.93|15317.75|15197.75|15311.93|15191.93|10
1622429460000|2021-05-31 02:51:00|15311.65|15191.65|15309.23|15189.23|15311.88|15191.88|15309.23|15189.23|10
1622429470000|2021-05-31 02:51:10|15308.04|15188.04|15306.57|15186.57|15308.04|15188.04|15306.42|15186.42|10
1622429480000|2021-05-31 02:51:20|15306.11|15186.11|15304.05|15184.05|15306.11|15186.11|15303.8|15183.8|9
1622429490000|2021-05-31 02:51:30|15303.66|15183.66|15298.4|15178.4|15304.97|15184.97|15298.4|15178.4|10
1622429500000|2021-05-31 02:51:40|15298.35|15178.35|15294.51|15174.51|15298.35|15178.35|15294.51|15174.51|9
1622429510000|2021-05-31 02:51:50|15294.5|15174.5|15292.14|15172.14|15294.5|15174.5|15291.91|15171.91|10
1622429520000|2021-05-31 02:52:00|15291.69|15171.69|15295.72|15175.72|15295.72|15175.72|15291.47|15171.47|10
1622429530000|2021-05-31 02:52:10|15296.07|15176.07|15300.14|15180.14|15300.14|15180.14|15296.07|15176.07|10
1622429540000|2021-05-31 02:52:20|15299.89|15179.89|15296.84|15176.84|15301.09|15181.09|15296.84|15176.84|10
1622429550000|2021-05-31 02:52:30|15295.24|15175.24|15292.42|15172.42|15295.42|15175.42|15292.42|15172.42|10
1622429560000|2021-05-31 02:52:40|15292.63|15172.63|15292.67|15172.67|15292.93|15172.93|15291.96|15171.96|10
1622429570000|2021-05-31 02:52:50|15293.11|15173.11|15292.77|15172.77|15293.29|15173.29|15292.38|15172.38|9
1622429580000|2021-05-31 02:53:00|15293.18|15173.18|15291.46|15171.46|15293.2|15173.2|15291.14|15171.14|10
1622429590000|2021-05-31 02:53:10|15291.36|15171.36|15291.06|15171.06|15292.05|15172.05|15290.61|15170.61|10
1622429600000|2021-05-31 02:53:20|15291.51|15171.51|15289.87|15169.87|15291.87|15171.87|15289.87|15169.87|10
1622429610000|2021-05-31 02:53:30|15289.97|15169.97|15286.67|15166.67|15289.97|15169.97|15286.67|15166.67|10
1622429620000|2021-05-31 02:53:40|15286.45|15166.45|15285.48|15165.48|15286.75|15166.75|15285.13|15165.13|9
1622429630000|2021-05-31 02:53:50|15284.95|15164.95|15283.92|15163.92|15284.95|15164.95|15283.92|15163.92|9
1622429640000|2021-05-31 02:54:00|15283.81|15163.81|15285.85|15165.85|15286.56|15166.56|15283.81|15163.81|10
1622429650000|2021-05-31 02:54:10|15286.53|15166.53|15286.66|15166.66|15286.79|15166.79|15285.96|15165.96|10
1622429660000|2021-05-31 02:54:20|15286.52|15166.52|15285.88|15165.88|15287.18|15167.18|15284.9|15164.9|10
1622429670000|2021-05-31 02:54:30|15287.42|15167.42|15285.54|15165.54|15288.08|15168.08|15285.27|15165.27|9
1622429680000|2021-05-31 02:54:40|15285.1|15165.1|15286.06|15166.06|15286.38|15166.38|15285.1|15165.1|10
1622429690000|2021-05-31 02:54:50|15285.73|15165.73|15285.67|15165.67|15286.44|15166.44|15285.61|15165.61|10
1622429700000|2021-05-31 02:55:00|15285.56|15165.56|15283.69|15163.69|15285.56|15165.56|15283.69|15163.69|10
1622429710000|2021-05-31 02:55:10|15283.8|15163.8|15283.71|15163.71|15283.8|15163.8|15283.08|15163.08|9
1622429720000|2021-05-31 02:55:20|15283.93|15163.93|15282.33|15162.33|15283.93|15163.93|15282.33|15162.33|10
1622429730000|2021-05-31 02:55:30|15281.51|15161.51|15280.78|15160.78|15281.51|15161.51|15280.34|15160.34|10
1622429740000|2021-05-31 02:55:40|15280.52|15160.52|15277.83|15157.83|15280.52|15160.52|15277.83|15157.83|10
1622429750000|2021-05-31 02:55:50|15276.69|15156.69|15274.75|15154.75|15276.69|15156.69|15272.98|15152.98|10
1622429760000|2021-05-31 02:56:00|15273.78|15153.78|15272.99|15152.99|15274.42|15154.42|15272.99|15152.99|10
1622429770000|2021-05-31 02:56:10|15272.73|15152.73|15267.47|15147.47|15272.73|15152.73|15267.42|15147.42|10
1622429780000|2021-05-31 02:56:20|15267.14|15147.14|15261.73|15141.73|15267.14|15147.14|15261.73|15141.73|10
1622429790000|2021-05-31 02:56:30|15261.56|15141.56|15258.14|15138.14|15261.56|15141.56|15258.14|15138.14|10
1622429800000|2021-05-31 02:56:40|15257.88|15137.88|15256.35|15136.35|15257.88|15137.88|15256.31|15136.31|10
1622429810000|2021-05-31 02:56:50|15255.81|15135.81|15254.05|15134.05|15255.81|15135.81|15253.38|15133.38|10
1622429820000|2021-05-31 02:57:00|15253.85|15133.85|15254.2|15134.2|15254.5|15134.5|15253.17|15133.17|10
1622429830000|2021-05-31 02:57:10|15254.25|15134.25|15251.39|15131.39|15254.25|15134.25|15251.39|15131.39|10
1622429840000|2021-05-31 02:57:20|15250.76|15130.76|15246.31|15126.31|15250.76|15130.76|15246.31|15126.31|10
1622429850000|2021-05-31 02:57:30|15245.85|15125.85|15243.23|15123.23|15245.95|15125.95|15243.23|15123.23|10
1622429860000|2021-05-31 02:57:40|15242.59|15122.59|15247.9|15127.9|15247.9|15127.9|15242.59|15122.59|10
1622429870000|2021-05-31 02:57:50|15247.74|15127.74|15250.85|15130.85|15250.85|15130.85|15247.74|15127.74|10
1622429880000|2021-05-31 02:58:00|15251.67|15131.67|15250.95|15130.95|15251.76|15131.76|15250.95|15130.95|10
1622429890000|2021-05-31 02:58:10|15250.9|15130.9|15249.98|15129.98|15250.91|15130.91|15249.98|15129.98|9
1622429900000|2021-05-31 02:58:20|15249.97|15129.97|15248.4|15128.4|15250.17|15130.17|15248.4|15128.4|10
1622429910000|2021-05-31 02:58:30|15248.22|15128.22|15248.23|15128.23|15248.57|15128.57|15248.1|15128.1|10
1622429920000|2021-05-31 02:58:40|15248.15|15128.15|15245.07|15125.07|15248.53|15128.53|15245.07|15125.07|10
1622429930000|2021-05-31 02:58:50|15245.03|15125.03|15239.25|15119.25|15245.03|15125.03|15239.25|15119.25|10
1622429940000|2021-05-31 02:59:00|15238.9|15118.9|15231.03|15111.03|15238.9|15118.9|15230.18|15110.18|10
1622429950000|2021-05-31 02:59:10|15230.4|15110.4|15228.17|15108.17|15230.4|15110.4|15228.17|15108.17|9
1622429960000|2021-05-31 02:59:20|15227.92|15107.92|15225.94|15105.94|15227.92|15107.92|15225.94|15105.94|10
1622429970000|2021-05-31 02:59:30|15226.34|15106.34|15223.89|15103.89|15226.59|15106.59|15223.89|15103.89|10
1622429980000|2021-05-31 02:59:40|15223.77|15103.77|15218.76|15098.76|15223.77|15103.77|15218.76|15098.76|10
1622429990000|2021-05-31 02:59:50|15218.81|15098.81|15212.32|15092.32|15218.81|15098.81|15212.32|15092.32|10
1622430000000|2021-05-31 03:00:00|15211.6|15091.6|15201.94|15081.94|15211.6|15091.6|15201.94|15081.94|10
1622430010000|2021-05-31 03:00:10|15201.49|15081.49|15193.58|15073.58|15201.67|15081.67|15193.58|15073.58|10
1622430020000|2021-05-31 03:00:20|15193.88|15073.88|15187.16|15067.16|15193.88|15073.88|15187.16|15067.16|10
1622430030000|2021-05-31 03:00:30|15186.88|15066.88|15175.48|15055.48|15186.88|15066.88|15175.48|15055.48|9
1622430040000|2021-05-31 03:00:40|15174.95|15054.95|15166.41|15046.41|15174.95|15054.95|15166.41|15046.41|10
1622430050000|2021-05-31 03:00:50|15165.07|15045.07|15158.26|15038.26|15165.07|15045.07|15158.19|15038.19|10
1622430060000|2021-05-31 03:01:00|15158.09|15038.09|15162.6|15042.6|15162.6|15042.6|15158.09|15038.09|10
1622430070000|2021-05-31 03:01:10|15162.14|15042.14|15164.31|15044.31|15164.31|15044.31|15161.78|15041.78|10
1622430080000|2021-05-31 03:01:20|15163.64|15043.64|15155.28|15035.28|15163.64|15043.64|15155.28|15035.28|10
1622430090000|2021-05-31 03:01:30|15154.98|15034.98|15146.24|15026.24|15154.98|15034.98|15146.24|15026.24|10
1622430100000|2021-05-31 03:01:40|15146.25|15026.25|15136.53|15016.53|15146.25|15026.25|15136.53|15016.53|10
1622430110000|2021-05-31 03:01:50|15134.16|15014.16|15132.67|15012.67|15134.16|15014.16|15132.67|15012.67|10
1622430120000|2021-05-31 03:02:00|15132.83|15012.83|15129.32|15009.32|15132.83|15012.83|15129.19|15009.19|10
1622430130000|2021-05-31 03:02:10|15128.65|15008.65|15124.05|15004.05|15128.65|15008.65|15124.05|15004.05|10
1622430140000|2021-05-31 03:02:20|15123.71|15003.71|15118.07|14998.07|15123.71|15003.71|15117.35|14997.35|10
1622430150000|2021-05-31 03:02:30|15117.51|14997.51|15121.25|15001.25|15121.25|15001.25|15117.51|14997.51|10
1622430160000|2021-05-31 03:02:40|15121.59|15001.59|15125.71|15005.71|15125.71|15005.71|15121.59|15001.59|10
1622430170000|2021-05-31 03:02:50|15126.13|15006.13|15125.06|15005.06|15127.79|15007.79|15124.55|15004.55|10
1622430180000|2021-05-31 03:03:00|15124.48|15004.48|15108.94|14988.94|15124.48|15004.48|15108.94|14988.94|10
1622430190000|2021-05-31 03:03:10|15107.17|14987.17|15100.23|14980.23|15107.17|14987.17|15100.23|14980.23|10
1622430200000|2021-05-31 03:03:20|15101.16|14981.16|15093.44|14973.44|15101.16|14981.16|15093.44|14973.44|10
1622430210000|2021-05-31 03:03:30|15092.84|14972.84|15091.94|14971.94|15092.84|14972.84|15091.94|14971.94|10
1622430220000|2021-05-31 03:03:40|15091.02|14971.02|15080.65|14960.65|15091.02|14971.02|15080.65|14960.65|10
1622430230000|2021-05-31 03:03:50|15080.71|14960.71|15068.26|14948.26|15080.71|14960.71|15068.26|14948.26|10
1622430240000|2021-05-31 03:04:00|15065.72|14945.72|15070.39|14950.39|15070.39|14950.39|15065.72|14945.72|10
1622430250000|2021-05-31 03:04:10|15071.62|14951.62|15074.46|14954.46|15075.05|14955.05|15070.56|14950.56|9
1622430260000|2021-05-31 03:04:20|15076.22|14956.22|15072.84|14952.84|15076.54|14956.54|15072.84|14952.84|10
1622430270000|2021-05-31 03:04:30|15073.18|14953.18|15072.92|14952.92|15073.8|14953.8|15072.43|14952.43|10
1622430280000|2021-05-31 03:04:40|15072.44|14952.44|15073.06|14953.06|15073.52|14953.52|15071.3|14951.3|10
1622430290000|2021-05-31 03:04:50|15072.83|14952.83|15072.87|14952.87|15073.76|14953.76|15072.2|14952.2|9
1622430300000|2021-05-31 03:05:00|15072.89|14952.89|15069.33|14949.33|15073.02|14953.02|15069.33|14949.33|10
1622430310000|2021-05-31 03:05:10|15068.89|14948.89|15073.76|14953.76|15073.76|14953.76|15068.89|14948.89|10
1622430320000|2021-05-31 03:05:20|15073.47|14953.47|15076.13|14956.13|15076.85|14956.85|15073.47|14953.47|10
1622430330000|2021-05-31 03:05:30|15076.6|14956.6|15073.41|14953.41|15077.19|14957.19|15073.41|14953.41|10
1622430340000|2021-05-31 03:05:40|15073.37|14953.37|15060.74|14940.74|15073.37|14953.37|15060.74|14940.74|10
1622430350000|2021-05-31 03:05:50|15059.71|14939.71|15055.69|14935.69|15059.96|14939.96|15055.07|14935.07|10
1622430360000|2021-05-31 03:06:00|15055.29|14935.29|15044.25|14924.25|15055.29|14935.29|15044.25|14924.25|10
1622430370000|2021-05-31 03:06:10|15042.64|14922.64|15030.83|14910.83|15042.64|14922.64|15030.83|14910.83|10
1622430380000|2021-05-31 03:06:20|15028.2|14908.2|15026.64|14906.64|15028.2|14908.2|15024.92|14904.92|10
1622430390000|2021-05-31 03:06:30|15027.41|14907.41|15034.12|14914.12|15034.12|14914.12|15027.41|14907.41|9
1622430400000|2021-05-31 03:06:40|15034.3|14914.3|15041.52|14921.52|15041.52|14921.52|15034.3|14914.3|10
1622430410000|2021-05-31 03:06:50|15041.76|14921.76|15042.27|14922.27|15043.47|14923.47|15041.76|14921.76|10
1622430420000|2021-05-31 03:07:00|15041.9|14921.9|15040.52|14920.52|15041.9|14921.9|15039.83|14919.83|9
1622430430000|2021-05-31 03:07:10|15040.46|14920.46|15046.3|14926.3|15046.3|14926.3|15040.46|14920.46|10
1622430440000|2021-05-31 03:07:20|15045.97|14925.97|15056.7|14936.7|15056.99|14936.99|15045.97|14925.97|10
1622430450000|2021-05-31 03:07:30|15055.68|14935.68|15059.39|14939.39|15059.42|14939.42|15055.68|14935.68|10
1622430460000|2021-05-31 03:07:40|15060.41|14940.41|15059.83|14939.83|15060.41|14940.41|15058.72|14938.72|10
1622430470000|2021-05-31 03:07:50|15059.69|14939.69|15060.68|14940.68|15060.83|14940.83|15059.46|14939.46|10
1622430480000|2021-05-31 03:08:00|15060.16|14940.16|15059.34|14939.34|15061.89|14941.89|15058.96|14938.96|10
1622430490000|2021-05-31 03:08:10|15058.24|14938.24|15058.07|14938.07|15058.42|14938.42|15054.91|14934.91|10
1622430500000|2021-05-31 03:08:20|15057.89|14937.89|15061.16|14941.16|15061.16|14941.16|15057.89|14937.89|10
1622430510000|2021-05-31 03:08:30|15061.05|14941.05|15054.76|14934.76|15061.05|14941.05|15054.76|14934.76|10
1622430520000|2021-05-31 03:08:40|15052.9|14932.9|15055.8|14935.8|15055.8|14935.8|15052.84|14932.84|9
1622430530000|2021-05-31 03:08:50|15055.79|14935.79|15054.56|14934.56|15055.79|14935.79|15054.56|14934.56|10
1622430540000|2021-05-31 03:09:00|15054.63|14934.63|15052.4|14932.4|15054.63|14934.63|15052.1|14932.1|10
1622430550000|2021-05-31 03:09:10|15052.22|14932.22|15052.59|14932.59|15053.23|14933.23|15051.55|14931.55|10
1622430560000|2021-05-31 03:09:20|15053.32|14933.32|15050.58|14930.58|15053.54|14933.54|15050.08|14930.08|10
1622430570000|2021-05-31 03:09:30|15052.2|14932.2|15051.01|14931.01|15052.77|14932.77|15051.01|14931.01|10
1622430580000|2021-05-31 03:09:40|15050.53|14930.53|15045.83|14925.83|15051.53|14931.53|15045.83|14925.83|10
1622430590000|2021-05-31 03:09:50|15045.81|14925.81|15036.65|14916.65|15045.81|14925.81|15036.65|14916.65|10
1622430600000|2021-05-31 03:10:00|15036.54|14916.54|15032.33|14912.33|15037.16|14917.16|15032.33|14912.33|10
1622430610000|2021-05-31 03:10:10|15032.06|14912.06|15019.39|14899.39|15032.06|14912.06|15019.39|14899.39|10
1622430620000|2021-05-31 03:10:20|15017.06|14897.06|14996.98|14876.98|15017.06|14897.06|14996.98|14876.98|10
1622430630000|2021-05-31 03:10:30|14996.62|14876.62|14989.72|14869.72|14996.62|14876.62|14989.72|14869.72|10
1622430640000|2021-05-31 03:10:40|14983.88|14863.88|14987.03|14867.03|14987.03|14867.03|14983.58|14863.58|10
1622430650000|2021-05-31 03:10:50|14987.27|14867.27|14991.41|14871.41|14991.41|14871.41|14985.55|14865.55|10
1622430660000|2021-05-31 03:11:00|14992.08|14872.08|15002.64|14882.64|15002.64|14882.64|14992.08|14872.08|10
1622430670000|2021-05-31 03:11:10|15002.54|14882.54|15001.41|14881.41|15003.13|14883.13|15001.41|14881.41|10
1622430680000|2021-05-31 03:11:20|15001.31|14881.31|15002.44|14882.44|15002.64|14882.64|15000.48|14880.48|10
1622430690000|2021-05-31 03:11:30|15004.86|14884.86|15018.16|14898.16|15018.16|14898.16|15004.86|14884.86|10
1622430700000|2021-05-31 03:11:40|15019.33|14899.33|15026.5|14906.5|15026.5|14906.5|15019.33|14899.33|10
1622430710000|2021-05-31 03:11:50|15032.39|14912.39|15032.23|14912.23|15032.98|14912.98|15030.54|14910.54|10
1622430720000|2021-05-31 03:12:00|15032.58|14912.58|15027.22|14907.22|15034.17|14914.17|15027.22|14907.22|10
1622430730000|2021-05-31 03:12:10|15026.99|14906.99|15029.45|14909.45|15030.01|14910.01|15026.99|14906.99|10
1622430740000|2021-05-31 03:12:20|15028.89|14908.89|15031.73|14911.73|15032.18|14912.18|15028.89|14908.89|10
1622430750000|2021-05-31 03:12:30|15030.13|14910.13|15038.84|14918.84|15038.84|14918.84|15030.13|14910.13|10
1622430760000|2021-05-31 03:12:40|15039.47|14919.47|15050.01|14930.01|15050.01|14930.01|15039.47|14919.47|10
1622430770000|2021-05-31 03:12:50|15051.03|14931.03|15051.8|14931.8|15052.36|14932.36|15050.88|14930.88|10
1622430780000|2021-05-31 03:13:00|15050.75|14930.75|15045.56|14925.56|15050.75|14930.75|15045.44|14925.44|9
1622430790000|2021-05-31 03:13:10|15045.14|14925.14|15048.9|14928.9|15048.9|14928.9|15045.14|14925.14|10
1622430800000|2021-05-31 03:13:20|15048.91|14928.91|15053.15|14933.15|15053.15|14933.15|15048.91|14928.91|10
1622430810000|2021-05-31 03:13:30|15052.27|14932.27|15055.48|14935.48|15055.48|14935.48|15051.44|14931.44|10
1622430820000|2021-05-31 03:13:40|15056.16|14936.16|15055.87|14935.87|15058.23|14938.23|15055.87|14935.87|10
1622430830000|2021-05-31 03:13:50|15055.94|14935.94|15057.49|14937.49|15057.49|14937.49|15055.92|14935.92|10
1622430840000|2021-05-31 03:14:00|15057.82|14937.82|15061.33|14941.33|15061.82|14941.82|15057.82|14937.82|10
1622430850000|2021-05-31 03:14:10|15060.93|14940.93|15060.26|14940.26|15061|14941|15059.64|14939.64|10
1622430860000|2021-05-31 03:14:20|15060.27|14940.27|15062.46|14942.46|15062.46|14942.46|15059.79|14939.79|10
1622430870000|2021-05-31 03:14:30|15063.45|14943.45|15062.82|14942.82|15063.59|14943.59|15062.6|14942.6|10
1622430880000|2021-05-31 03:14:40|15062.81|14942.81|15065.32|14945.32|15065.32|14945.32|15061.7|14941.7|10
1622430890000|2021-05-31 03:14:50|15065.43|14945.43|15067.74|14947.74|15067.82|14947.82|15065.21|14945.21|9
1622430900000|2021-05-31 03:15:00|15067.9|14947.9|15064.9|14944.9|15069.92|14949.92|15064.9|14944.9|10
1622430910000|2021-05-31 03:15:10|15066.04|14946.04|15058.09|14938.09|15066.04|14946.04|15058.09|14938.09|10
1622430920000|2021-05-31 03:15:20|15058.5|14938.5|15068.88|14948.88|15068.88|14948.88|15058.5|14938.5|10
1622430930000|2021-05-31 03:15:30|15071.2|14951.2|15084.11|14964.11|15084.11|14964.11|15070.93|14950.93|10
1622430940000|2021-05-31 03:15:40|15087.67|14967.67|15098.99|14978.99|15098.99|14978.99|15087.1|14967.1|10
1622430950000|2021-05-31 03:15:50|15099.8|14979.8|15106.45|14986.45|15106.45|14986.45|15099.14|14979.14|10
1622430960000|2021-05-31 03:16:00|15108.3|14988.3|15119.39|14999.39|15119.39|14999.39|15108.3|14988.3|10
1622430970000|2021-05-31 03:16:10|15120.5|15000.5|15135.27|15015.27|15135.27|15015.27|15120.5|15000.5|10
1622430980000|2021-05-31 03:16:20|15135.59|15015.59|15132.88|15012.88|15135.59|15015.59|15132.59|15012.59|10
1622430990000|2021-05-31 03:16:30|15133.01|15013.01|15128.74|15008.74|15133.01|15013.01|15128.74|15008.74|10
1622431000000|2021-05-31 03:16:40|15127.13|15007.13|15120.67|15000.67|15127.13|15007.13|15120.67|15000.67|10
1622431010000|2021-05-31 03:16:50|15119.95|14999.95|15120.94|15000.94|15120.94|15000.94|15118.27|14998.27|10
1622431020000|2021-05-31 03:17:00|15121.05|15001.05|15122.65|15002.65|15122.66|15002.66|15120.58|15000.58|10
1622431030000|2021-05-31 03:17:10|15123.14|15003.14|15116.41|14996.41|15123.43|15003.43|15116.41|14996.41|10
1622431040000|2021-05-31 03:17:20|15114.55|14994.55|15106.71|14986.71|15114.55|14994.55|15106.71|14986.71|10
1622431050000|2021-05-31 03:17:30|15106.07|14986.07|15088.05|14968.05|15106.07|14986.07|15088.05|14968.05|10
1622431060000|2021-05-31 03:17:40|15088.07|14968.07|15088.37|14968.37|15089.57|14969.57|15086.2|14966.2|10
1622431070000|2021-05-31 03:17:50|15089.1|14969.1|15098.71|14978.71|15098.88|14978.88|15089.1|14969.1|10
1622431080000|2021-05-31 03:18:00|15098.44|14978.44|15114.19|14994.19|15114.19|14994.19|15097.93|14977.93|10
1622431090000|2021-05-31 03:18:10|15117.5|14997.5|15117.76|14997.76|15118.67|14998.67|15116.79|14996.79|10
1622431100000|2021-05-31 03:18:20|15118.55|14998.55|15125.5|15005.5|15127.09|15007.09|15118.55|14998.55|10
1622431110000|2021-05-31 03:18:30|15125.22|15005.22|15111.74|14991.74|15125.33|15005.33|15111.74|14991.74|10
1622431120000|2021-05-31 03:18:40|15109.96|14989.96|15103.49|14983.49|15110.1|14990.1|15103.49|14983.49|10
1622431130000|2021-05-31 03:18:50|15102.57|14982.57|15100.71|14980.71|15102.6|14982.6|15099.07|14979.07|10
1622431140000|2021-05-31 03:19:00|15100.52|14980.52|15101.19|14981.19|15101.53|14981.53|15100.18|14980.18|10
1622431150000|2021-05-31 03:19:10|15101.34|14981.34|15102.79|14982.79|15104.08|14984.08|15101.19|14981.19|10
1622431160000|2021-05-31 03:19:20|15102.96|14982.96|15103.06|14983.06|15103.92|14983.92|15102.47|14982.47|10
1622431170000|2021-05-31 03:19:30|15103.6|14983.6|15100.66|14980.66|15103.6|14983.6|15100.66|14980.66|10
1622431180000|2021-05-31 03:19:40|15100.42|14980.42|15094.5|14974.5|15100.42|14980.42|15094.5|14974.5|10
1622431190000|2021-05-31 03:19:50|15094.01|14974.01|15087.34|14967.34|15094.01|14974.01|15086.91|14966.91|10
1622431200000|2021-05-31 03:20:00|15087.02|14967.02|15088.47|14968.47|15088.47|14968.47|15080.46|14960.46|10
1622431210000|2021-05-31 03:20:10|15089.46|14969.46|15095.13|14975.13|15095.13|14975.13|15089.46|14969.46|10
1622431220000|2021-05-31 03:20:20|15096.12|14976.12|15095.67|14975.67|15097.23|14977.23|15094.96|14974.96|10
1622431230000|2021-05-31 03:20:30|15095.63|14975.63|15097.74|14977.74|15097.74|14977.74|15095.63|14975.63|10
1622431240000|2021-05-31 03:20:40|15099.02|14979.02|15098.23|14978.23|15099.02|14979.02|15097.23|14977.23|10
1622431250000|2021-05-31 03:20:50|15099.5|14979.5|15105.61|14985.61|15105.61|14985.61|15099.5|14979.5|10
1622431260000|2021-05-31 03:21:00|15105.85|14985.85|15111.15|14991.15|15111.15|14991.15|15105.85|14985.85|10
1622431270000|2021-05-31 03:21:10|15110.72|14990.72|15112.42|14992.42|15112.92|14992.92|15109.73|14989.73|10
1622431280000|2021-05-31 03:21:20|15113.05|14993.05|15119.13|14999.13|15119.13|14999.13|15113.05|14993.05|10
1622431290000|2021-05-31 03:21:30|15119.33|14999.33|15119.51|14999.51|15119.51|14999.51|15118.23|14998.23|10
1622431300000|2021-05-31 03:21:40|15120.17|15000.17|15124.74|15004.74|15125|15005|15119.63|14999.63|10
1622431310000|2021-05-31 03:21:50|15125.1|15005.1|15126.51|15006.51|15127.16|15007.16|15125.1|15005.1|8
1622431320000|2021-05-31 03:22:00|15126.14|15006.14|15125.69|15005.69|15126.16|15006.16|15124.32|15004.32|10
1622431330000|2021-05-31 03:22:10|15129.96|15009.96|15137.38|15017.38|15139.03|15019.03|15129.96|15009.96|10
1622431340000|2021-05-31 03:22:20|15138.66|15018.66|15137.68|15017.68|15139.58|15019.58|15137.68|15017.68|10
1622431350000|2021-05-31 03:22:30|15139.11|15019.11|15137.39|15017.39|15139.42|15019.42|15137.09|15017.09|10
1622431360000|2021-05-31 03:22:40|15137.15|15017.15|15143.3|15023.3|15143.65|15023.65|15136.06|15016.06|10
1622431370000|2021-05-31 03:22:50|15144.53|15024.53|15152.85|15032.85|15152.85|15032.85|15144.53|15024.53|10
1622431380000|2021-05-31 03:23:00|15153.91|15033.91|15152.53|15032.53|15154.76|15034.76|15152.53|15032.53|10
1622431390000|2021-05-31 03:23:10|15152.98|15032.98|15146.4|15026.4|15152.98|15032.98|15146.4|15026.4|10
1622431400000|2021-05-31 03:23:20|15146.39|15026.39|15142.34|15022.34|15146.41|15026.41|15142.34|15022.34|10
1622431410000|2021-05-31 03:23:30|15142.91|15022.91|15144.23|15024.23|15145.85|15025.85|15142.91|15022.91|10
1622431420000|2021-05-31 03:23:40|15143.91|15023.91|15140.44|15020.44|15144.6|15024.6|15140.44|15020.44|10
1622431430000|2021-05-31 03:23:50|15139.96|15019.96|15139.82|15019.82|15139.96|15019.96|15137.42|15017.42|10
1622431440000|2021-05-31 03:24:00|15139.92|15019.92|15143.61|15023.61|15143.61|15023.61|15138.39|15018.39|10
1622431450000|2021-05-31 03:24:10|15143.46|15023.46|15142.01|15022.01|15144.18|15024.18|15141.95|15021.95|10
1622431460000|2021-05-31 03:24:20|15142.44|15022.44|15142.51|15022.51|15142.76|15022.76|15141.54|15021.54|10
1622431470000|2021-05-31 03:24:30|15142.49|15022.49|15142.85|15022.85|15144.06|15024.06|15141.59|15021.59|10
1622431480000|2021-05-31 03:24:40|15144.81|15024.81|15149.48|15029.48|15149.48|15029.48|15144.81|15024.81|10
1622431490000|2021-05-31 03:24:50|15150.43|15030.43|15152.74|15032.74|15153.37|15033.37|15150.43|15030.43|10
1622431500000|2021-05-31 03:25:00|15151.84|15031.84|15152.85|15032.85|15153.08|15033.08|15151.47|15031.47|10
1622431510000|2021-05-31 03:25:10|15152.61|15032.61|15150.51|15030.51|15155.44|15035.44|15150.51|15030.51|10
1622431520000|2021-05-31 03:25:20|15152.03|15032.03|15149.16|15029.16|15152.03|15032.03|15149.16|15029.16|10
1622431530000|2021-05-31 03:25:30|15148.46|15028.46|15148.72|15028.72|15148.72|15028.72|15146.22|15026.22|10
1622431540000|2021-05-31 03:25:40|15149.03|15029.03|15149.66|15029.66|15149.66|15029.66|15147.78|15027.78|10
1622431550000|2021-05-31 03:25:50|15150.7|15030.7|15158.42|15038.42|15158.42|15038.42|15150.7|15030.7|10
1622431560000|2021-05-31 03:26:00|15158.48|15038.48|15163.23|15043.23|15163.23|15043.23|15158.47|15038.47|10
1622431570000|2021-05-31 03:26:10|15164.69|15044.69|15161.57|15041.57|15166.6|15046.6|15161.57|15041.57|10
1622431580000|2021-05-31 03:26:20|15159.66|15039.66|15156.78|15036.78|15159.66|15039.66|15155.72|15035.72|10
1622431590000|2021-05-31 03:26:30|15157.63|15037.63|15159.14|15039.14|15159.14|15039.14|15155.87|15035.87|9
1622431600000|2021-05-31 03:26:40|15158.87|15038.87|15169.02|15049.02|15169.02|15049.02|15158.87|15038.87|10
1622431610000|2021-05-31 03:26:50|15168.31|15048.31|15169.88|15049.88|15169.88|15049.88|15167.15|15047.15|10
1622431620000|2021-05-31 03:27:00|15169.95|15049.95|15172.24|15052.24|15172.68|15052.68|15169.55|15049.55|10
1622431630000|2021-05-31 03:27:10|15172.79|15052.79|15171.84|15051.84|15172.79|15052.79|15170.08|15050.08|10
1622431640000|2021-05-31 03:27:20|15176.96|15056.96|15186.01|15066.01|15186.01|15066.01|15176.96|15056.96|10
1622431650000|2021-05-31 03:27:30|15186.11|15066.11|15190.56|15070.56|15191.44|15071.44|15186.11|15066.11|10
1622431660000|2021-05-31 03:27:40|15191.07|15071.07|15191.19|15071.19|15192.5|15072.5|15190.9|15070.9|10
1622431670000|2021-05-31 03:27:50|15192.59|15072.59|15194.44|15074.44|15195.62|15075.62|15192.09|15072.09|10
1622431680000|2021-05-31 03:28:00|15194.32|15074.32|15192.92|15072.92|15194.32|15074.32|15190.32|15070.32|10
1622431690000|2021-05-31 03:28:10|15192.85|15072.85|15194.5|15074.5|15194.5|15074.5|15192.74|15072.74|10
1622431700000|2021-05-31 03:28:20|15194.73|15074.73|15197.08|15077.08|15197.33|15077.33|15194.73|15074.73|10
1622431710000|2021-05-31 03:28:30|15197.47|15077.47|15193.05|15073.05|15197.47|15077.47|15193.05|15073.05|10
1622431720000|2021-05-31 03:28:40|15193.39|15073.39|15194.46|15074.46|15194.46|15074.46|15191.98|15071.98|10
1622431730000|2021-05-31 03:28:50|15194.76|15074.76|15199.81|15079.81|15199.81|15079.81|15194.76|15074.76|10
1622431740000|2021-05-31 03:29:00|15200.23|15080.23|15202.45|15082.45|15202.76|15082.76|15199.67|15079.67|10
1622431750000|2021-05-31 03:29:10|15202.41|15082.41|15210.41|15090.41|15210.41|15090.41|15202.41|15082.41|10
1622431760000|2021-05-31 03:29:20|15211.83|15091.83|15215.94|15095.94|15215.94|15095.94|15211.83|15091.83|10
1622431770000|2021-05-31 03:29:30|15216.56|15096.56|15226.71|15106.71|15226.71|15106.71|15216.56|15096.56|10
1622431780000|2021-05-31 03:29:40|15226.83|15106.83|15235.54|15115.54|15236.67|15116.67|15226.83|15106.83|10
1622431790000|2021-05-31 03:29:50|15236.59|15116.59|15233.69|15113.69|15236.59|15116.59|15233.69|15113.69|10
1622431800000|2021-05-31 03:30:00|15235.1|15115.1|15223.89|15103.89|15235.1|15115.1|15223.89|15103.89|10
1622431810000|2021-05-31 03:30:10|15223.3|15103.3|15214.06|15094.06|15223.3|15103.3|15214.06|15094.06|10
1622431820000|2021-05-31 03:30:20|15214.61|15094.61|15203.95|15083.95|15214.61|15094.61|15203.95|15083.95|10
1622431830000|2021-05-31 03:30:30|15203.25|15083.25|15193.65|15073.65|15203.67|15083.67|15193.65|15073.65|10
1622431840000|2021-05-31 03:30:40|15192.59|15072.59|15190.95|15070.95|15192.84|15072.84|15189.76|15069.76|10
1622431850000|2021-05-31 03:30:50|15191.82|15071.82|15191.55|15071.55|15191.96|15071.96|15190.91|15070.91|10
1622431860000|2021-05-31 03:31:00|15190.88|15070.88|15189.16|15069.16|15190.88|15070.88|15187.82|15067.82|10
1622431870000|2021-05-31 03:31:10|15187.89|15067.89|15183.21|15063.21|15187.89|15067.89|15183.13|15063.13|10
1622431880000|2021-05-31 03:31:20|15182.95|15062.95|15183.93|15063.93|15184.02|15064.02|15182.43|15062.43|10
1622431890000|2021-05-31 03:31:30|15182.81|15062.81|15165.18|15045.18|15182.81|15062.81|15165.03|15045.03|10
1622431900000|2021-05-31 03:31:40|15163.61|15043.61|15159.35|15039.35|15163.61|15043.61|15159.25|15039.25|10
1622431910000|2021-05-31 03:31:50|15157.65|15037.65|15154.83|15034.83|15158.17|15038.17|15154.83|15034.83|10
1622431920000|2021-05-31 03:32:00|15153.81|15033.81|15156.68|15036.68|15156.68|15036.68|15153.81|15033.81|10
1622431930000|2021-05-31 03:32:10|15156.66|15036.66|15161.07|15041.07|15161.07|15041.07|15156.66|15036.66|10
1622431940000|2021-05-31 03:32:20|15160.91|15040.91|15157.86|15037.86|15160.92|15040.92|15157.86|15037.86|10
1622431950000|2021-05-31 03:32:30|15157.28|15037.28|15155.89|15035.89|15157.73|15037.73|15155.89|15035.89|10
1622431960000|2021-05-31 03:32:40|15155.51|15035.51|15150.22|15030.22|15155.51|15035.51|15150.22|15030.22|10
1622431970000|2021-05-31 03:32:50|15149.81|15029.81|15145.63|15025.63|15149.81|15029.81|15145.63|15025.63|10
1622431980000|2021-05-31 03:33:00|15145.84|15025.84|15145.5|15025.5|15146.21|15026.21|15144.93|15024.93|10
1622431990000|2021-05-31 03:33:10|15141.76|15021.76|15142.04|15022.04|15142.27|15022.27|15140.38|15020.38|10
1622432000000|2021-05-31 03:33:20|15141.58|15021.58|15139.31|15019.31|15141.91|15021.91|15138.03|15018.03|10
1622432010000|2021-05-31 03:33:30|15137.71|15017.71|15127.99|15007.99|15137.71|15017.71|15127.99|15007.99|10
1622432020000|2021-05-31 03:33:40|15128.73|15008.73|15128.75|15008.75|15130.82|15010.82|15128.29|15008.29|10
1622432030000|2021-05-31 03:33:50|15129.36|15009.36|15127.65|15007.65|15129.52|15009.52|15127.58|15007.58|10
1622432040000|2021-05-31 03:34:00|15127.3|15007.3|15125.36|15005.36|15127.3|15007.3|15125.36|15005.36|10
1622432050000|2021-05-31 03:34:10|15126.38|15006.38|15130.06|15010.06|15130.06|15010.06|15126.31|15006.31|9
1622432060000|2021-05-31 03:34:20|15129.01|15009.01|15128.95|15008.95|15130.05|15010.05|15128.41|15008.41|10
1622432070000|2021-05-31 03:34:30|15129.3|15009.3|15123.18|15003.18|15129.3|15009.3|15123.18|15003.18|10
1622432080000|2021-05-31 03:34:40|15122.78|15002.78|15121.92|15001.92|15123.24|15003.24|15121.31|15001.31|10
1622432090000|2021-05-31 03:34:50|15122.36|15002.36|15117.38|14997.38|15122.36|15002.36|15117.38|14997.38|10
1622432100000|2021-05-31 03:35:00|15117.98|14997.98|15114.1|14994.1|15118.2|14998.2|15114.1|14994.1|10
1622432110000|2021-05-31 03:35:10|15114.84|14994.84|15110.08|14990.08|15114.84|14994.84|15110.08|14990.08|10
1622432120000|2021-05-31 03:35:20|15109.99|14989.99|15103.9|14983.9|15109.99|14989.99|15103.9|14983.9|10
1622432130000|2021-05-31 03:35:30|15103.82|14983.82|15099.04|14979.04|15103.82|14983.82|15099.04|14979.04|10
1622432140000|2021-05-31 03:35:40|15099.66|14979.66|15092.28|14972.28|15099.66|14979.66|15092.28|14972.28|10
1622432150000|2021-05-31 03:35:50|15093.16|14973.16|15090.83|14970.83|15093.16|14973.16|15090.83|14970.83|10
1622432160000|2021-05-31 03:36:00|15091.23|14971.23|15087.27|14967.27|15091.54|14971.54|15086.55|14966.55|10
1622432170000|2021-05-31 03:36:10|15087.43|14967.43|15087.41|14967.41|15090.16|14970.16|15085.03|14965.03|10
1622432180000|2021-05-31 03:36:20|15088.11|14968.11|15083.12|14963.12|15088.11|14968.11|15083.12|14963.12|10
1622432190000|2021-05-31 03:36:30|15084.57|14964.57|15078.55|14958.55|15084.57|14964.57|15078.55|14958.55|10
1622432200000|2021-05-31 03:36:40|15079.53|14959.53|15079.17|14959.17|15079.53|14959.53|15077.4|14957.4|10
1622432210000|2021-05-31 03:36:50|15079.28|14959.28|15079.89|14959.89|15080.58|14960.58|15079.28|14959.28|10
1622432220000|2021-05-31 03:37:00|15080.26|14960.26|15077.67|14957.67|15080.49|14960.49|15076.8|14956.8|10
1622432230000|2021-05-31 03:37:10|15077.43|14957.43|15073.85|14953.85|15077.43|14957.43|15073.85|14953.85|9
1622432240000|2021-05-31 03:37:20|15073.84|14953.84|15070.99|14950.99|15073.84|14953.84|15070.71|14950.71|10
1622432250000|2021-05-31 03:37:30|15070.8|14950.8|15065.61|14945.61|15070.9|14950.9|15065.61|14945.61|10
1622432260000|2021-05-31 03:37:40|15065.47|14945.47|15060.52|14940.52|15065.67|14945.67|15060.52|14940.52|10
1622432270000|2021-05-31 03:37:50|15060.03|14940.03|15056.41|14936.41|15060.03|14940.03|15056.41|14936.41|10
1622432280000|2021-05-31 03:38:00|15055.64|14935.64|15060.89|14940.89|15060.89|14940.89|15055.58|14935.58|10
1622432290000|2021-05-31 03:38:10|15060.72|14940.72|15059.74|14939.74|15061.69|14941.69|15059.74|14939.74|10
1622432300000|2021-05-31 03:38:20|15059.51|14939.51|15063.57|14943.57|15063.57|14943.57|15059.35|14939.35|10
1622432310000|2021-05-31 03:38:30|15064.17|14944.17|15067.86|14947.86|15068.42|14948.42|15064.17|14944.17|10
1622432320000|2021-05-31 03:38:40|15067.59|14947.59|15073.7|14953.7|15073.7|14953.7|15066.69|14946.69|10
1622432330000|2021-05-31 03:38:50|15074.62|14954.62|15088.09|14968.09|15088.09|14968.09|15074.17|14954.17|10
1622432340000|2021-05-31 03:39:00|15088.29|14968.29|15082.52|14962.52|15088.29|14968.29|15082.52|14962.52|10
1622432350000|2021-05-31 03:39:10|15082.4|14962.4|15086.84|14966.84|15086.84|14966.84|15081.12|14961.12|10
1622432360000|2021-05-31 03:39:20|15090.11|14970.11|15098.4|14978.4|15098.4|14978.4|15090.11|14970.11|10
1622432370000|2021-05-31 03:39:30|15098.81|14978.81|15111.03|14991.03|15111.03|14991.03|15098.81|14978.81|10
1622432380000|2021-05-31 03:39:40|15114.8|14994.8|15125.26|15005.26|15125.26|15005.26|15114.46|14994.46|10
1622432390000|2021-05-31 03:39:50|15125.21|15005.21|15126.2|15006.2|15127.88|15007.88|15124.67|15004.67|10
1622432400000|2021-05-31 03:40:00|15126.32|15006.32|15128.4|15008.4|15128.4|15008.4|15125.59|15005.59|10
1622432410000|2021-05-31 03:40:10|15130.36|15010.36|15137.76|15017.76|15137.76|15017.76|15130.36|15010.36|10
1622432420000|2021-05-31 03:40:20|15139.21|15019.21|15141.74|15021.74|15143.1|15023.1|15139.21|15019.21|10
1622432430000|2021-05-31 03:40:30|15141.58|15021.58|15140.54|15020.54|15141.9|15021.9|15140.54|15020.54|10
1622432440000|2021-05-31 03:40:40|15140.35|15020.35|15142.57|15022.57|15142.69|15022.69|15140.35|15020.35|10
1622432450000|2021-05-31 03:40:50|15143.9|15023.9|15147.8|15027.8|15147.8|15027.8|15143.9|15023.9|10
1622432460000|2021-05-31 03:41:00|15148|15028|15148.16|15028.16|15150.27|15030.27|15148|15028|10
1622432470000|2021-05-31 03:41:10|15149.23|15029.23|15141.12|15021.12|15149.37|15029.37|15141.12|15021.12|10
1622432480000|2021-05-31 03:41:20|15138.28|15018.28|15134.3|15014.3|15138.28|15018.28|15134.26|15014.26|10
1622432490000|2021-05-31 03:41:30|15134.54|15014.54|15128.72|15008.72|15134.76|15014.76|15128.72|15008.72|10
1622432500000|2021-05-31 03:41:40|15128.38|15008.38|15124.56|15004.56|15128.38|15008.38|15123.94|15003.94|10
1622432510000|2021-05-31 03:41:50|15124.12|15004.12|15122.52|15002.52|15124.26|15004.26|15122.14|15002.14|10
1622432520000|2021-05-31 03:42:00|15123.03|15003.03|15112.14|14992.14|15123.05|15003.05|15112.14|14992.14|10
1622432530000|2021-05-31 03:42:10|15110.9|14990.9|15102.28|14982.28|15110.9|14990.9|15102.28|14982.28|10
1622432540000|2021-05-31 03:42:20|15101.57|14981.57|15093.23|14973.23|15101.57|14981.57|15093.23|14973.23|10
1622432550000|2021-05-31 03:42:30|15092.91|14972.91|15088.71|14968.71|15092.91|14972.91|15088.71|14968.71|10
1622432560000|2021-05-31 03:42:40|15088.21|14968.21|15081.1|14961.1|15088.21|14968.21|15080.55|14960.55|10
1622432570000|2021-05-31 03:42:50|15080.67|14960.67|15081.47|14961.47|15082.15|14962.15|15080.6|14960.6|10
1622432580000|2021-05-31 03:43:00|15081.68|14961.68|15083.87|14963.87|15084.31|14964.31|15081.68|14961.68|10
1622432590000|2021-05-31 03:43:10|15083.07|14963.07|15080.79|14960.79|15083.51|14963.51|15080.79|14960.79|10
1622432600000|2021-05-31 03:43:20|15079.63|14959.63|15073.68|14953.68|15079.63|14959.63|15073.68|14953.68|10
1622432610000|2021-05-31 03:43:30|15074.15|14954.15|15076.87|14956.87|15076.87|14956.87|15074.15|14954.15|10
1622432620000|2021-05-31 03:43:40|15076.69|14956.69|15071.81|14951.81|15076.69|14956.69|15071.81|14951.81|10
1622432630000|2021-05-31 03:43:50|15070.86|14950.86|15071|14951|15071.44|14951.44|15070.3|14950.3|10
1622432640000|2021-05-31 03:44:00|15071.58|14951.58|15073.25|14953.25|15073.79|14953.79|15071.58|14951.58|10
1622432650000|2021-05-31 03:44:10|15072.58|14952.58|15070.47|14950.47|15073.2|14953.2|15070.47|14950.47|10
1622432660000|2021-05-31 03:44:20|15070.29|14950.29|15066.26|14946.26|15070.29|14950.29|15066.26|14946.26|10
1622432670000|2021-05-31 03:44:30|15067.12|14947.12|15064.72|14944.72|15069|14949|15064.72|14944.72|10
1622432680000|2021-05-31 03:44:40|15064.52|14944.52|15059.85|14939.85|15064.52|14944.52|15059.06|14939.06|10
1622432690000|2021-05-31 03:44:50|15059.19|14939.19|15063.5|14943.5|15063.5|14943.5|15059.19|14939.19|9
1622432700000|2021-05-31 03:45:00|15062.94|14942.94|15059.75|14939.75|15062.94|14942.94|15059.7|14939.7|10
1622432710000|2021-05-31 03:45:10|15058.92|14938.92|15057.42|14937.42|15058.92|14938.92|15057.06|14937.06|10
1622432720000|2021-05-31 03:45:20|15057.78|14937.78|15065.24|14945.24|15065.24|14945.24|15056.37|14936.37|10
1622432730000|2021-05-31 03:45:30|15066.19|14946.19|15079.03|14959.03|15079.03|14959.03|15066.19|14946.19|10
1622432740000|2021-05-31 03:45:40|15079.6|14959.6|15084.01|14964.01|15084.01|14964.01|15078.74|14958.74|10
1622432750000|2021-05-31 03:45:50|15085.44|14965.44|15087.14|14967.14|15087.88|14967.88|15085.32|14965.32|10
1622432760000|2021-05-31 03:46:00|15088.7|14968.7|15091.01|14971.01|15094.85|14974.85|15088.7|14968.7|10
1622432770000|2021-05-31 03:46:10|15090.68|14970.68|15089.97|14969.97|15090.7|14970.7|15089.75|14969.75|10
1622432780000|2021-05-31 03:46:20|15090.22|14970.22|15098.36|14978.36|15098.47|14978.47|15089.48|14969.48|10
1622432790000|2021-05-31 03:46:30|15099.08|14979.08|15100.76|14980.76|15100.76|14980.76|15098.82|14978.82|10
1622432800000|2021-05-31 03:46:40|15100.79|14980.79|15102.68|14982.68|15102.84|14982.84|15100.79|14980.79|10
1622432810000|2021-05-31 03:46:50|15102.66|14982.66|15102.78|14982.78|15103.7|14983.7|15102.48|14982.48|10
1622432820000|2021-05-31 03:47:00|15102.7|14982.7|15103.17|14983.17|15103.91|14983.91|15102.44|14982.44|10
1622432830000|2021-05-31 03:47:10|15103.89|14983.89|15099.52|14979.52|15103.89|14983.89|15099.52|14979.52|10
1622432840000|2021-05-31 03:47:20|15099.18|14979.18|15090.11|14970.11|15099.18|14979.18|15090.11|14970.11|9
1622432850000|2021-05-31 03:47:30|15089.2|14969.2|15082.74|14962.74|15089.2|14969.2|15082.74|14962.74|10
1622432860000|2021-05-31 03:47:40|15080.83|14960.83|15079.04|14959.04|15081.57|14961.57|15078.85|14958.85|10
1622432870000|2021-05-31 03:47:50|15078.9|14958.9|15074.61|14954.61|15079.11|14959.11|15074.61|14954.61|10
1622432880000|2021-05-31 03:48:00|15072.83|14952.83|15070.12|14950.12|15072.83|14952.83|15070.12|14950.12|10
1622432890000|2021-05-31 03:48:10|15069.94|14949.94|15065.39|14945.39|15069.94|14949.94|15064.53|14944.53|10
1622432900000|2021-05-31 03:48:20|15065.12|14945.12|15065.06|14945.06|15068.42|14948.42|15065.06|14945.06|10
1622432910000|2021-05-31 03:48:30|15066.14|14946.14|15062.7|14942.7|15066.3|14946.3|15062.7|14942.7|10
1622432920000|2021-05-31 03:48:40|15061.85|14941.85|15057.61|14937.61|15061.86|14941.86|15057.61|14937.61|10
1622432930000|2021-05-31 03:48:50|15056.19|14936.19|15053.07|14933.07|15056.19|14936.19|15052.96|14932.96|10
1622432940000|2021-05-31 03:49:00|15053.32|14933.32|15053.2|14933.2|15053.41|14933.41|15052.46|14932.46|10
1622432950000|2021-05-31 03:49:10|15052.35|14932.35|15059.94|14939.94|15060.11|14940.11|15052.35|14932.35|10
1622432960000|2021-05-31 03:49:20|15060.04|14940.04|15061.68|14941.68|15061.68|14941.68|15059.82|14939.82|10
1622432970000|2021-05-31 03:49:30|15063.02|14943.02|15079.19|14959.19|15079.19|14959.19|15063.02|14943.02|10
1622432980000|2021-05-31 03:49:40|15080.52|14960.52|15088.93|14968.93|15088.93|14968.93|15080.33|14960.33|10
1622432990000|2021-05-31 03:49:50|15089.65|14969.65|15092.92|14972.92|15094.23|14974.23|15089.65|14969.65|10
1622433000000|2021-05-31 03:50:00|15093.94|14973.94|15098.24|14978.24|15098.24|14978.24|15093.66|14973.66|10
1622433010000|2021-05-31 03:50:10|15098.64|14978.64|15098.81|14978.81|15099.61|14979.61|15098.58|14978.58|10
1622433020000|2021-05-31 03:50:20|15098.65|14978.65|15096.89|14976.89|15098.65|14978.65|15096.8|14976.8|10
1622433030000|2021-05-31 03:50:30|15095.34|14975.34|15091.27|14971.27|15095.34|14975.34|15091.27|14971.27|10
1622433040000|2021-05-31 03:50:40|15091.07|14971.07|15080.17|14960.17|15091.07|14971.07|15080.17|14960.17|10
1622433050000|2021-05-31 03:50:50|15078.89|14958.89|15073.28|14953.28|15078.89|14958.89|15073.28|14953.28|10
1622433060000|2021-05-31 03:51:00|15073.12|14953.12|15068.34|14948.34|15073.12|14953.12|15067.9|14947.9|10
1622433070000|2021-05-31 03:51:10|15068.48|14948.48|15064.32|14944.32|15068.48|14948.48|15064.32|14944.32|10
1622433080000|2021-05-31 03:51:20|15064.1|14944.1|15065.77|14945.77|15066.03|14946.03|15064.1|14944.1|10
1622433090000|2021-05-31 03:51:30|15065.3|14945.3|15063.24|14943.24|15065.3|14945.3|15063.24|14943.24|10
1622433100000|2021-05-31 03:51:40|15061.94|14941.94|15055.66|14935.66|15061.94|14941.94|15055.66|14935.66|10
1622433110000|2021-05-31 03:51:50|15055.19|14935.19|15051.96|14931.96|15055.19|14935.19|15051.14|14931.14|10
1622433120000|2021-05-31 03:52:00|15051.72|14931.72|15047.8|14927.8|15051.72|14931.72|15047.8|14927.8|10
1622433130000|2021-05-31 03:52:10|15045.3|14925.3|15038.64|14918.64|15045.3|14925.3|15038.64|14918.64|10
1622433140000|2021-05-31 03:52:20|15038.21|14918.21|15040.23|14920.23|15040.23|14920.23|15037.19|14917.19|10
1622433150000|2021-05-31 03:52:30|15040.03|14920.03|15040.82|14920.82|15042.04|14922.04|15040.03|14920.03|10
1622433160000|2021-05-31 03:52:40|15040.07|14920.07|15037.95|14917.95|15040.07|14920.07|15037.95|14917.95|10
1622433170000|2021-05-31 03:52:50|15037.69|14917.69|15037.92|14917.92|15037.92|14917.92|15034.58|14914.58|8
1622433180000|2021-05-31 03:53:00|15039.3|14919.3|15039.88|14919.88|15040.16|14920.16|15039.19|14919.19|10
1622433190000|2021-05-31 03:53:10|15039.75|14919.75|15044.59|14924.59|15044.59|14924.59|15039.75|14919.75|9
1622433200000|2021-05-31 03:53:20|15045.24|14925.24|15046.75|14926.75|15047.03|14927.03|15045.16|14925.16|10
1622433210000|2021-05-31 03:53:30|15046.72|14926.72|15048.17|14928.17|15048.17|14928.17|15046.33|14926.33|9
1622433220000|2021-05-31 03:53:40|15049.55|14929.55|15056.61|14936.61|15057.09|14937.09|15048.91|14928.91|10
1622433230000|2021-05-31 03:53:50|15057.16|14937.16|15056.98|14936.98|15058.16|14938.16|15056.98|14936.98|10
1622433240000|2021-05-31 03:54:00|15058.09|14938.09|15047.99|14927.99|15058.26|14938.26|15047.99|14927.99|10
1622433250000|2021-05-31 03:54:10|15046.67|14926.67|15038.83|14918.83|15046.67|14926.67|15038.83|14918.83|10
1622433260000|2021-05-31 03:54:20|15038.46|14918.46|15035.9|14915.9|15038.46|14918.46|15035.9|14915.9|10
1622433270000|2021-05-31 03:54:30|15036.49|14916.49|15033.39|14913.39|15036.49|14916.49|15033.39|14913.39|10
1622433280000|2021-05-31 03:54:40|15032.94|14912.94|15029.08|14909.08|15032.94|14912.94|15029.08|14909.08|10
1622433290000|2021-05-31 03:54:50|15028.21|14908.21|15023.1|14903.1|15028.21|14908.21|15023.1|14903.1|10
1622433300000|2021-05-31 03:55:00|15023.05|14903.05|15023.82|14903.82|15023.82|14903.82|15020.73|14900.73|10
1622433310000|2021-05-31 03:55:10|15023.41|14903.41|15032.72|14912.72|15032.72|14912.72|15023.41|14903.41|10
1622433320000|2021-05-31 03:55:20|15033.6|14913.6|15047.75|14927.75|15047.75|14927.75|15033.4|14913.4|10
1622433330000|2021-05-31 03:55:30|15048.91|14928.91|15053.45|14933.45|15053.48|14933.48|15048.71|14928.71|10
1622433340000|2021-05-31 03:55:40|15053|14933|15061.39|14941.39|15061.39|14941.39|15052.85|14932.85|10
1622433350000|2021-05-31 03:55:50|15062.08|14942.08|15065.34|14945.34|15065.45|14945.45|15061.86|14941.86|10
1622433360000|2021-05-31 03:56:00|15065.54|14945.54|15070.07|14950.07|15070.07|14950.07|15065.54|14945.54|10
1622433370000|2021-05-31 03:56:10|15070.33|14950.33|15071.6|14951.6|15071.6|14951.6|15070.33|14950.33|10
1622433380000|2021-05-31 03:56:20|15071.77|14951.77|15076.47|14956.47|15076.47|14956.47|15071.77|14951.77|10
1622433390000|2021-05-31 03:56:30|15078.04|14958.04|15083.52|14963.52|15083.52|14963.52|15077.67|14957.67|10
1622433400000|2021-05-31 03:56:40|15084.09|14964.09|15087.55|14967.55|15087.55|14967.55|15084.09|14964.09|10
1622433410000|2021-05-31 03:56:50|15088.49|14968.49|15092.53|14972.53|15092.53|14972.53|15088.49|14968.49|10
1622433420000|2021-05-31 03:57:00|15094.6|14974.6|15093.88|14973.88|15095.57|14975.57|15093.88|14973.88|10
1622433430000|2021-05-31 03:57:10|15093.59|14973.59|15097.29|14977.29|15097.29|14977.29|15093.59|14973.59|10
1622433440000|2021-05-31 03:57:20|15097.84|14977.84|15101.46|14981.46|15101.46|14981.46|15097.84|14977.84|10
1622433450000|2021-05-31 03:57:30|15102|14982|15104.22|14984.22|15104.22|14984.22|15101.43|14981.43|10
1622433460000|2021-05-31 03:57:40|15103.59|14983.59|15111.24|14991.24|15111.24|14991.24|15103.59|14983.59|10
1622433470000|2021-05-31 03:57:50|15113.13|14993.13|15114.03|14994.03|15114.3|14994.3|15113.13|14993.13|10
1622433480000|2021-05-31 03:58:00|15113.93|14993.93|15116.44|14996.44|15116.46|14996.46|15113.93|14993.93|10
1622433490000|2021-05-31 03:58:10|15116.57|14996.57|15125.41|15005.41|15125.41|15005.41|15116.57|14996.57|10
1622433500000|2021-05-31 03:58:20|15126.13|15006.13|15129.86|15009.86|15129.86|15009.86|15126.11|15006.11|10
1622433510000|2021-05-31 03:58:30|15129.78|15009.78|15129.69|15009.69|15130.25|15010.25|15129.2|15009.2|10
1622433520000|2021-05-31 03:58:40|15130.78|15010.78|15135.36|15015.36|15135.36|15015.36|15130.78|15010.78|10
1622433530000|2021-05-31 03:58:50|15135.65|15015.65|15138.6|15018.6|15138.6|15018.6|15135.31|15015.31|10
1622433540000|2021-05-31 03:59:00|15139.8|15019.8|15142.4|15022.4|15142.4|15022.4|15139.18|15019.18|10
1622433550000|2021-05-31 03:59:10|15141.34|15021.34|15137.45|15017.45|15141.34|15021.34|15136.96|15016.96|10
1622433560000|2021-05-31 03:59:20|15137.44|15017.44|15132.41|15012.41|15137.44|15017.44|15132.41|15012.41|10
1622433570000|2021-05-31 03:59:30|15132.48|15012.48|15131|15011|15132.62|15012.62|15131|15011|10
1622433580000|2021-05-31 03:59:40|15131.56|15011.56|15133.32|15013.32|15133.32|15013.32|15131.56|15011.56|10
1622433590000|2021-05-31 03:59:50|15134.03|15014.03|15130.84|15010.84|15134.03|15014.03|15130.84|15010.84|10
1622433600000|2021-05-31 04:00:00|15130.52|15010.52|15126.63|15006.63|15131.19|15011.19|15126.63|15006.63|10
1622433610000|2021-05-31 04:00:10|15124.84|15004.84|15117.31|14997.31|15124.84|15004.84|15117.31|14997.31|10
1622433620000|2021-05-31 04:00:20|15116.54|14996.54|15104.62|14984.62|15116.54|14996.54|15104.62|14984.62|10
1622433630000|2021-05-31 04:00:30|15103.9|14983.9|15105.08|14985.08|15105.76|14985.76|15103.58|14983.58|10
1622433640000|2021-05-31 04:00:40|15105.2|14985.2|15101.74|14981.74|15105.2|14985.2|15101.74|14981.74|10
1622433650000|2021-05-31 04:00:50|15100.96|14980.96|15107.28|14987.28|15107.28|14987.28|15100.96|14980.96|10
1622433660000|2021-05-31 04:01:00|15108.83|14988.83|15115.74|14995.74|15115.74|14995.74|15108.83|14988.83|10
1622433670000|2021-05-31 04:01:10|15118.29|14998.29|15130.12|15010.12|15130.12|15010.12|15118.29|14998.29|10
1622433680000|2021-05-31 04:01:20|15131.6|15011.6|15140.93|15020.93|15141.58|15021.58|15131.6|15011.6|10
1622433690000|2021-05-31 04:01:30|15141.19|15021.19|15148.73|15028.73|15148.73|15028.73|15141.19|15021.19|10
1622433700000|2021-05-31 04:01:40|15149.95|15029.95|15153.84|15033.84|15153.84|15033.84|15149.95|15029.95|10
1622433710000|2021-05-31 04:01:50|15153.96|15033.96|15162.96|15042.96|15162.96|15042.96|15153.96|15033.96|10
1622433720000|2021-05-31 04:02:00|15163.74|15043.74|15163.37|15043.37|15165.56|15045.56|15163.37|15043.37|10
1622433730000|2021-05-31 04:02:10|15163.39|15043.39|15163.04|15043.04|15163.98|15043.98|15162.14|15042.14|10
1622433740000|2021-05-31 04:02:20|15162.65|15042.65|15166.17|15046.17|15166.41|15046.41|15162.65|15042.65|10
1622433750000|2021-05-31 04:02:30|15166.74|15046.74|15171.47|15051.47|15171.47|15051.47|15165.23|15045.23|10
1622433760000|2021-05-31 04:02:40|15176.89|15056.89|15182.49|15062.49|15182.63|15062.63|15176.89|15056.89|9
1622433770000|2021-05-31 04:02:50|15181.26|15061.26|15176.58|15056.58|15181.26|15061.26|15176.58|15056.58|10
1622433780000|2021-05-31 04:03:00|15176.94|15056.94|15176.26|15056.26|15177.01|15057.01|15176.26|15056.26|10
1622433790000|2021-05-31 04:03:10|15174.57|15054.57|15174.13|15054.13|15174.57|15054.57|15172.99|15052.99|9
1622433800000|2021-05-31 04:03:20|15174.99|15054.99|15178.48|15058.48|15178.48|15058.48|15174.4|15054.4|10
1622433810000|2021-05-31 04:03:30|15178.58|15058.58|15189.99|15069.99|15190.07|15070.07|15178.58|15058.58|10
1622433820000|2021-05-31 04:03:40|15189.94|15069.94|15192.56|15072.56|15192.56|15072.56|15189.94|15069.94|9
1622433830000|2021-05-31 04:03:50|15192.94|15072.94|15196.88|15076.88|15196.88|15076.88|15192.94|15072.94|10
1622433840000|2021-05-31 04:04:00|15197.39|15077.39|15199.2|15079.2|15199.67|15079.67|15197.39|15077.39|10
1622433850000|2021-05-31 04:04:10|15198.65|15078.65|15198.36|15078.36|15199.13|15079.13|15197.27|15077.27|10
1622433860000|2021-05-31 04:04:20|15198.06|15078.06|15199.05|15079.05|15199.3|15079.3|15197.19|15077.19|10
1622433870000|2021-05-31 04:04:30|15198.97|15078.97|15198.5|15078.5|15199.14|15079.14|15197.19|15077.19|10
1622433880000|2021-05-31 04:04:40|15199.1|15079.1|15203.56|15083.56|15203.56|15083.56|15199.1|15079.1|10
1622433890000|2021-05-31 04:04:50|15203.62|15083.62|15206.89|15086.89|15207.08|15087.08|15203.62|15083.62|10
1622433900000|2021-05-31 04:05:00|15207.04|15087.04|15208.77|15088.77|15211.15|15091.15|15207.04|15087.04|10
1622433910000|2021-05-31 04:05:10|15208.42|15088.42|15206.07|15086.07|15208.47|15088.47|15205.94|15085.94|10
1622433920000|2021-05-31 04:05:20|15205.46|15085.46|15188.07|15068.07|15205.46|15085.46|15188.07|15068.07|10
1622433930000|2021-05-31 04:05:30|15186.73|15066.73|15179.16|15059.16|15186.73|15066.73|15179.16|15059.16|10
1622433940000|2021-05-31 04:05:40|15178.13|15058.13|15175.96|15055.96|15178.37|15058.37|15175.96|15055.96|10
1622433950000|2021-05-31 04:05:50|15174.31|15054.31|15170.3|15050.3|15175.03|15055.03|15170.29|15050.29|10
1622433960000|2021-05-31 04:06:00|15168.67|15048.67|15170.32|15050.32|15170.32|15050.32|15167.66|15047.66|10
1622433970000|2021-05-31 04:06:10|15172.02|15052.02|15171.99|15051.99|15176.61|15056.61|15171.62|15051.62|10
1622433980000|2021-05-31 04:06:20|15171.91|15051.91|15171.57|15051.57|15171.91|15051.91|15168.39|15048.39|10
1622433990000|2021-05-31 04:06:30|15173.59|15053.59|15172.06|15052.06|15175.49|15055.49|15171.03|15051.03|10
1622434000000|2021-05-31 04:06:40|15173.88|15053.88|15172.3|15052.3|15174.37|15054.37|15172.3|15052.3|10
1622434010000|2021-05-31 04:06:50|15172.49|15052.49|15165|15045|15172.49|15052.49|15165|15045|10
1622434020000|2021-05-31 04:07:00|15164.04|15044.04|15161.1|15041.1|15164.36|15044.36|15161.1|15041.1|10
1622434030000|2021-05-31 04:07:10|15160.6|15040.6|15155.84|15035.84|15160.6|15040.6|15155.61|15035.61|10
1622434040000|2021-05-31 04:07:20|15155.19|15035.19|15153.28|15033.28|15155.19|15035.19|15153.22|15033.22|10
1622434050000|2021-05-31 04:07:30|15153.32|15033.32|15151.16|15031.16|15153.32|15033.32|15151.16|15031.16|9
1622434060000|2021-05-31 04:07:40|15151.48|15031.48|15149.42|15029.42|15151.48|15031.48|15149.17|15029.17|10
1622434070000|2021-05-31 04:07:50|15149.2|15029.2|15148.73|15028.73|15149.6|15029.6|15148.61|15028.61|10
1622434080000|2021-05-31 04:08:00|15147.3|15027.3|15144.12|15024.12|15147.88|15027.88|15144.12|15024.12|10
1622434090000|2021-05-31 04:08:10|15143.84|15023.84|15143.82|15023.82|15144.11|15024.11|15143.25|15023.25|10
1622434100000|2021-05-31 04:08:20|15143.41|15023.41|15140.99|15020.99|15143.48|15023.48|15140.4|15020.4|9
1622434110000|2021-05-31 04:08:30|15141.08|15021.08|15137.87|15017.87|15141.08|15021.08|15137.87|15017.87|10
1622434120000|2021-05-31 04:08:40|15136.65|15016.65|15122.23|15002.23|15136.65|15016.65|15122.23|15002.23|10
1622434130000|2021-05-31 04:08:50|15120.23|15000.23|15117.31|14997.31|15120.37|15000.37|15117.31|14997.31|10
1622434140000|2021-05-31 04:09:00|15117.17|14997.17|15114.12|14994.12|15117.17|14997.17|15114.12|14994.12|10
1622434150000|2021-05-31 04:09:10|15114.06|14994.06|15109.88|14989.88|15114.06|14994.06|15109.88|14989.88|10
1622434160000|2021-05-31 04:09:20|15107.94|14987.94|15107.62|14987.62|15107.94|14987.94|15104.75|14984.75|10
1622434170000|2021-05-31 04:09:30|15107.77|14987.77|15104.94|14984.94|15107.77|14987.77|15104.06|14984.06|9
1622434180000|2021-05-31 04:09:40|15104.65|14984.65|15099.8|14979.8|15104.65|14984.65|15099.79|14979.79|10
1622434190000|2021-05-31 04:09:50|15096.57|14976.57|15092.44|14972.44|15096.57|14976.57|15092.44|14972.44|9
1622434200000|2021-05-31 04:10:00|15092.07|14972.07|15091.33|14971.33|15092.31|14972.31|15091.33|14971.33|10
1622434210000|2021-05-31 04:10:10|15091.54|14971.54|15084.76|14964.76|15091.54|14971.54|15084.76|14964.76|10
1622434220000|2021-05-31 04:10:20|15083.72|14963.72|15069.66|14949.66|15083.72|14963.72|15069.66|14949.66|9
1622434230000|2021-05-31 04:10:30|15070.56|14950.56|15059.95|14939.95|15071.27|14951.27|15059.95|14939.95|10
1622434240000|2021-05-31 04:10:40|15057.82|14937.82|15051.94|14931.94|15057.82|14937.82|15051.93|14931.93|10
1622434250000|2021-05-31 04:10:50|15051.87|14931.87|15046.33|14926.33|15051.87|14931.87|15045.76|14925.76|9
1622434260000|2021-05-31 04:11:00|15047.09|14927.09|15047.37|14927.37|15048.13|14928.13|15047.02|14927.02|10
1622434270000|2021-05-31 04:11:10|15047.88|14927.88|15054.97|14934.97|15054.97|14934.97|15047.88|14927.88|10
1622434280000|2021-05-31 04:11:20|15055.89|14935.89|15052.4|14932.4|15058.62|14938.62|15051.23|14931.23|10
1622434290000|2021-05-31 04:11:30|15052.29|14932.29|15056.43|14936.43|15056.43|14936.43|15052.29|14932.29|9
1622434300000|2021-05-31 04:11:40|15057.12|14937.12|15059.08|14939.08|15060.83|14940.83|15057.12|14937.12|10
1622434310000|2021-05-31 04:11:50|15058.11|14938.11|15056.51|14936.51|15058.63|14938.63|15055.57|14935.57|10
1622434320000|2021-05-31 04:12:00|15056.83|14936.83|15049.73|14929.73|15056.83|14936.83|15049.73|14929.73|10
1622434330000|2021-05-31 04:12:10|15049.32|14929.32|15044.46|14924.46|15049.32|14929.32|15042.27|14922.27|10
1622434340000|2021-05-31 04:12:20|15041.9|14921.9|15043.6|14923.6|15043.6|14923.6|15040.8|14920.8|10
1622434350000|2021-05-31 04:12:30|15043.16|14923.16|15041.63|14921.63|15044.32|14924.32|15041.63|14921.63|10
1622434360000|2021-05-31 04:12:40|15041.93|14921.93|15041.23|14921.23|15042.25|14922.25|15041.23|14921.23|10
1622434370000|2021-05-31 04:12:50|15040.32|14920.32|15038.98|14918.98|15040.32|14920.32|15038.21|14918.21|10
1622434380000|2021-05-31 04:13:00|15038.68|14918.68|15046.54|14926.54|15046.54|14926.54|15038.58|14918.58|10
1622434390000|2021-05-31 04:13:10|15049.36|14929.36|15059.49|14939.49|15059.49|14939.49|15049.36|14929.36|10
1622434400000|2021-05-31 04:13:20|15059.43|14939.43|15062.26|14942.26|15062.26|14942.26|15057.1|14937.1|10
1622434410000|2021-05-31 04:13:30|15063.78|14943.78|15065.54|14945.54|15067.09|14947.09|15063.78|14943.78|10
1622434420000|2021-05-31 04:13:40|15065.43|14945.43|15062.71|14942.71|15065.43|14945.43|15062.31|14942.31|10
1622434430000|2021-05-31 04:13:50|15061.88|14941.88|15058.82|14938.82|15061.88|14941.88|15058.27|14938.27|10
1622434440000|2021-05-31 04:14:00|15059.37|14939.37|15054.19|14934.19|15059.37|14939.37|15054.19|14934.19|10
1622434450000|2021-05-31 04:14:10|15051.26|14931.26|15046.94|14926.94|15051.26|14931.26|15046.94|14926.94|10
1622434460000|2021-05-31 04:14:20|15047|14927|15042.47|14922.47|15047|14927|15042.47|14922.47|10
1622434470000|2021-05-31 04:14:30|15042.5|14922.5|15035.74|14915.74|15042.5|14922.5|15035.58|14915.58|10
1622434480000|2021-05-31 04:14:40|15036.28|14916.28|15037.54|14917.54|15038.32|14918.32|15033.81|14913.81|10
1622434490000|2021-05-31 04:14:50|15037.22|14917.22|15034.36|14914.36|15037.22|14917.22|15034.36|14914.36|10
1622434500000|2021-05-31 04:15:00|15033.92|14913.92|15032.13|14912.13|15034.43|14914.43|15032.13|14912.13|10
1622434510000|2021-05-31 04:15:10|15027.59|14907.59|15024.27|14904.27|15027.59|14907.59|15024.27|14904.27|10
1622434520000|2021-05-31 04:15:20|15024.13|14904.13|15017.64|14897.64|15025.24|14905.24|15017.64|14897.64|10
1622434530000|2021-05-31 04:15:30|15015.61|14895.61|15022.5|14902.5|15022.5|14902.5|15014.29|14894.29|10
1622434540000|2021-05-31 04:15:40|15024.06|14904.06|15036.13|14916.13|15037.66|14917.66|15024.06|14904.06|10
1622434550000|2021-05-31 04:15:50|15036.29|14916.29|15034.78|14914.78|15036.29|14916.29|15034.18|14914.18|10
1622434560000|2021-05-31 04:16:00|15034.71|14914.71|15036.61|14916.61|15037.01|14917.01|15033.7|14913.7|10
1622434570000|2021-05-31 04:16:10|15036.83|14916.83|15041.53|14921.53|15041.53|14921.53|15036.83|14916.83|10
1622434580000|2021-05-31 04:16:20|15040.9|14920.9|15047.12|14927.12|15047.55|14927.55|15039.51|14919.51|10
1622434590000|2021-05-31 04:16:30|15047.34|14927.34|15054.71|14934.71|15054.71|14934.71|15047.14|14927.14|10
1622434600000|2021-05-31 04:16:40|15057.4|14937.4|15067.99|14947.99|15067.99|14947.99|15057.4|14937.4|10
1622434610000|2021-05-31 04:16:50|15069.7|14949.7|15073.69|14953.69|15073.69|14953.69|15069.7|14949.7|10
1622434620000|2021-05-31 04:17:00|15074.68|14954.68|15077.46|14957.46|15077.99|14957.99|15074.68|14954.68|10
1622434630000|2021-05-31 04:17:10|15077.74|14957.74|15075.61|14955.61|15079.41|14959.41|15074.32|14954.32|10
1622434640000|2021-05-31 04:17:20|15077.16|14957.16|15076.33|14956.33|15077.23|14957.23|15074.25|14954.25|10
1622434650000|2021-05-31 04:17:30|15077.12|14957.12|15078.49|14958.49|15078.49|14958.49|15075.08|14955.08|10
1622434660000|2021-05-31 04:17:40|15078.71|14958.71|15080.82|14960.82|15080.82|14960.82|15078.71|14958.71|10
1622434670000|2021-05-31 04:17:50|15080.7|14960.7|15076.02|14956.02|15080.7|14960.7|15076.02|14956.02|10
1622434680000|2021-05-31 04:18:00|15076.34|14956.34|15078.29|14958.29|15078.42|14958.42|15076.34|14956.34|10
1622434690000|2021-05-31 04:18:10|15077.91|14957.91|15080.26|14960.26|15080.6|14960.6|15077.3|14957.3|10
1622434700000|2021-05-31 04:18:20|15079.66|14959.66|15080.82|14960.82|15081.2|14961.2|15079.66|14959.66|9
1622434710000|2021-05-31 04:18:30|15082.51|14962.51|15085.84|14965.84|15085.84|14965.84|15082.51|14962.51|10
1622434720000|2021-05-31 04:18:40|15084.87|14964.87|15085.34|14965.34|15085.46|14965.46|15084.87|14964.87|10
1622434730000|2021-05-31 04:18:50|15084.86|14964.86|15083.58|14963.58|15084.86|14964.86|15083.07|14963.07|9
1622434740000|2021-05-31 04:19:00|15084.12|14964.12|15086.14|14966.14|15086.53|14966.53|15084.12|14964.12|10
1622434750000|2021-05-31 04:19:10|15085.9|14965.9|15089.93|14969.93|15089.93|14969.93|15085.9|14965.9|9
1622434760000|2021-05-31 04:19:20|15092.11|14972.11|15092.09|14972.09|15092.97|14972.97|15091.56|14971.56|10
1622434770000|2021-05-31 04:19:30|15092.46|14972.46|15090.73|14970.73|15092.46|14972.46|15090.73|14970.73|10
1622434780000|2021-05-31 04:19:40|15091.19|14971.19|15090.74|14970.74|15091.88|14971.88|15090.74|14970.74|10
1622434790000|2021-05-31 04:19:50|15090.91|14970.91|15090.76|14970.76|15091.35|14971.35|15090.44|14970.44|8
1622434800000|2021-05-31 04:20:00|15091.29|14971.29|15087.25|14967.25|15092.2|14972.2|15087.25|14967.25|10
1622434810000|2021-05-31 04:20:10|15085.57|14965.57|15075.4|14955.4|15085.57|14965.57|15075.4|14955.4|10
1622434820000|2021-05-31 04:20:20|15071.49|14951.49|15066.21|14946.21|15071.49|14951.49|15065.77|14945.77|10
1622434830000|2021-05-31 04:20:30|15064.9|14944.9|15065.87|14945.87|15066.65|14946.65|15064.9|14944.9|10
1622434840000|2021-05-31 04:20:40|15066|14946|15059.04|14939.04|15066|14946|15059.04|14939.04|10
1622434850000|2021-05-31 04:20:50|15058.78|14938.78|15058.19|14938.19|15059.63|14939.63|15058.19|14938.19|9
1622434860000|2021-05-31 04:21:00|15057.09|14937.09|15057.57|14937.57|15057.57|14937.57|15055.84|14935.84|10
1622434870000|2021-05-31 04:21:10|15057.58|14937.58|15049.6|14929.6|15057.58|14937.58|15049.6|14929.6|10
1622434880000|2021-05-31 04:21:20|15050.22|14930.22|15051.86|14931.86|15051.86|14931.86|15050.22|14930.22|10
1622434890000|2021-05-31 04:21:30|15052.49|14932.49|15049.84|14929.84|15053.54|14933.54|15049.84|14929.84|10
1622434900000|2021-05-31 04:21:40|15049.5|14929.5|15044.39|14924.39|15049.5|14929.5|15044.39|14924.39|10
1622434910000|2021-05-31 04:21:50|15043.98|14923.98|15040.2|14920.2|15043.98|14923.98|15040.2|14920.2|10
1622434920000|2021-05-31 04:22:00|15040.39|14920.39|15030.71|14910.71|15040.39|14920.39|15030.19|14910.19|10
1622434930000|2021-05-31 04:22:10|15029.26|14909.26|15017.18|14897.18|15029.26|14909.26|15017.18|14897.18|10
1622434940000|2021-05-31 04:22:20|15016.99|14896.99|15011.45|14891.45|15016.99|14896.99|15011.45|14891.45|10
1622434950000|2021-05-31 04:22:30|15010.67|14890.67|15004.22|14884.22|15010.67|14890.67|15004.22|14884.22|9
1622434960000|2021-05-31 04:22:40|15002.5|14882.5|14996.43|14876.43|15002.5|14882.5|14996.06|14876.06|10
1622434970000|2021-05-31 04:22:50|14994.16|14874.16|14994.25|14874.25|14995.32|14875.32|14993.52|14873.52|10
1622434980000|2021-05-31 04:23:00|14994.09|14874.09|14992.01|14872.01|14994.09|14874.09|14991.67|14871.67|10
1622434990000|2021-05-31 04:23:10|14992.38|14872.38|14990.99|14870.99|14993.89|14873.89|14990.99|14870.99|9
1622435000000|2021-05-31 04:23:20|14990.61|14870.61|14989.63|14869.63|14991.15|14871.15|14989.63|14869.63|10
1622435010000|2021-05-31 04:23:30|14989.36|14869.36|14986.96|14866.96|14989.36|14869.36|14986.44|14866.44|10
1622435020000|2021-05-31 04:23:40|14986.76|14866.76|14989.92|14869.92|14989.92|14869.92|14986.76|14866.76|9
1622435030000|2021-05-31 04:23:50|14990.02|14870.02|15001.28|14881.28|15001.28|14881.28|14989.88|14869.88|10
1622435040000|2021-05-31 04:24:00|15004.46|14884.46|15010.2|14890.2|15011.08|14891.08|15004.46|14884.46|10
1622435050000|2021-05-31 04:24:10|15009.95|14889.95|14998.93|14878.93|15009.95|14889.95|14998.93|14878.93|10
1622435060000|2021-05-31 04:24:20|14999.31|14879.31|14997.3|14877.3|14999.31|14879.31|14997.3|14877.3|9
1622435070000|2021-05-31 04:24:30|14997.15|14877.15|14998.8|14878.8|14998.84|14878.84|14995.91|14875.91|10
1622435080000|2021-05-31 04:24:40|14999.16|14879.16|14998.81|14878.81|14999.47|14879.47|14998.09|14878.09|10
1622435090000|2021-05-31 04:24:50|14997.76|14877.76|14992.64|14872.64|14997.76|14877.76|14992.58|14872.58|10
1622435100000|2021-05-31 04:25:00|14991.99|14871.99|14996.02|14876.02|14996.02|14876.02|14991.99|14871.99|10
1622435110000|2021-05-31 04:25:10|14997.25|14877.25|15006.07|14886.07|15006.07|14886.07|14997.25|14877.25|10
1622435120000|2021-05-31 04:25:20|15005.98|14885.98|15006.37|14886.37|15007.31|14887.31|15005.47|14885.47|10
1622435130000|2021-05-31 04:25:30|15006.64|14886.64|15009.98|14889.98|15009.98|14889.98|15006.64|14886.64|10
1622435140000|2021-05-31 04:25:40|15010.19|14890.19|15014.94|14894.94|15014.94|14894.94|15010.19|14890.19|10
1622435150000|2021-05-31 04:25:50|15014.73|14894.73|15010.83|14890.83|15014.73|14894.73|15010.83|14890.83|10
1622435160000|2021-05-31 04:26:00|15010.68|14890.68|15014.55|14894.55|15014.55|14894.55|15010.15|14890.15|10
1622435170000|2021-05-31 04:26:10|15014.38|14894.38|15017.03|14897.03|15017.13|14897.13|15014.38|14894.38|9
1622435180000|2021-05-31 04:26:20|15017.18|14897.18|15028.04|14908.04|15028.04|14908.04|15017.18|14897.18|10
1622435190000|2021-05-31 04:26:30|15028.53|14908.53|15029.35|14909.35|15029.56|14909.56|15028.53|14908.53|10
1622435200000|2021-05-31 04:26:40|15029.41|14909.41|15033.55|14913.55|15033.55|14913.55|15029.41|14909.41|10
1622435210000|2021-05-31 04:26:50|15033.86|14913.86|15030.75|14910.75|15033.86|14913.86|15030.75|14910.75|10
1622435220000|2021-05-31 04:27:00|15028.66|14908.66|15031.55|14911.55|15031.55|14911.55|15028.31|14908.31|10
1622435230000|2021-05-31 04:27:10|15031.91|14911.91|15033.28|14913.28|15033.28|14913.28|15030.96|14910.96|10
1622435240000|2021-05-31 04:27:20|15034.94|14914.94|15046.48|14926.48|15046.48|14926.48|15034.94|14914.94|10
1622435250000|2021-05-31 04:27:30|15046.18|14926.18|15049.72|14929.72|15049.72|14929.72|15046.18|14926.18|10
1622435260000|2021-05-31 04:27:40|15050.37|14930.37|15052.96|14932.96|15053.12|14933.12|15050.37|14930.37|10
1622435270000|2021-05-31 04:27:50|15054.29|14934.29|15054.9|14934.9|15054.9|14934.9|15053.78|14933.78|10
1622435280000|2021-05-31 04:28:00|15054.99|14934.99|15056.49|14936.49|15056.49|14936.49|15054.99|14934.99|10
1622435290000|2021-05-31 04:28:10|15056.88|14936.88|15054.56|14934.56|15056.97|14936.97|15054.56|14934.56|10
1622435300000|2021-05-31 04:28:20|15054.34|14934.34|15053.12|14933.12|15054.34|14934.34|15053.12|14933.12|10
1622435310000|2021-05-31 04:28:30|15052.98|14932.98|15051.59|14931.59|15053.23|14933.23|15051.49|14931.49|10
1622435320000|2021-05-31 04:28:40|15051.13|14931.13|15049.81|14929.81|15051.13|14931.13|15048.74|14928.74|10
1622435330000|2021-05-31 04:28:50|15049.74|14929.74|15043.31|14923.31|15050.14|14930.14|15043.31|14923.31|10
1622435340000|2021-05-31 04:29:00|15042.58|14922.58|15030.54|14910.54|15042.58|14922.58|15030.54|14910.54|10
1622435350000|2021-05-31 04:29:10|15030.7|14910.7|15027.76|14907.76|15030.93|14910.93|15027.76|14907.76|9
1622435360000|2021-05-31 04:29:20|15026.83|14906.83|15018.79|14898.79|15026.83|14906.83|15018.79|14898.79|10
1622435370000|2021-05-31 04:29:30|15018.2|14898.2|15012.25|14892.25|15018.2|14898.2|15012.2|14892.2|10
1622435380000|2021-05-31 04:29:40|15011.24|14891.24|15011.4|14891.4|15011.89|14891.89|15011.02|14891.02|10
1622435390000|2021-05-31 04:29:50|15010.85|14890.85|15008.52|14888.52|15011.07|14891.07|15008.31|14888.31|10
1622435400000|2021-05-31 04:30:00|15008.67|14888.67|15007.04|14887.04|15009.76|14889.76|15007.04|14887.04|10
1622435410000|2021-05-31 04:30:10|15006.83|14886.83|15002.62|14882.62|15006.83|14886.83|15002.62|14882.62|10
1622435420000|2021-05-31 04:30:20|15002.37|14882.37|14998.06|14878.06|15002.37|14882.37|14997.31|14877.31|10
1622435430000|2021-05-31 04:30:30|14998.75|14878.75|15017.62|14897.62|15017.62|14897.62|14998.75|14878.75|9
1622435440000|2021-05-31 04:30:40|15022.77|14902.77|15042.78|14922.78|15042.98|14922.98|15022.77|14902.77|10
1622435450000|2021-05-31 04:30:50|15043.41|14923.41|15048.7|14928.7|15048.7|14928.7|15043.34|14923.34|10
1622435460000|2021-05-31 04:31:00|15049.51|14929.51|15067.25|14947.25|15067.25|14947.25|15049.51|14929.51|10
1622435470000|2021-05-31 04:31:10|15068.2|14948.2|15078|14958|15078|14958|15068.2|14948.2|10
1622435480000|2021-05-31 04:31:20|15078.58|14958.58|15077.25|14957.25|15078.58|14958.58|15076.83|14956.83|10
1622435490000|2021-05-31 04:31:30|15076.76|14956.76|15077.08|14957.08|15077.08|14957.08|15075.17|14955.17|10
1622435500000|2021-05-31 04:31:40|15077.8|14957.8|15087.19|14967.19|15087.19|14967.19|15077.8|14957.8|10
1622435510000|2021-05-31 04:31:50|15089.14|14969.14|15092.72|14972.72|15092.72|14972.72|15089.14|14969.14|10
1622435520000|2021-05-31 04:32:00|15092.79|14972.79|15093.72|14973.72|15096.22|14976.22|15092.79|14972.79|10
1622435530000|2021-05-31 04:32:10|15093.49|14973.49|15077.82|14957.82|15093.49|14973.49|15077.82|14957.82|10
1622435540000|2021-05-31 04:32:20|15077.52|14957.52|15071.75|14951.75|15077.52|14957.52|15071.75|14951.75|10
1622435550000|2021-05-31 04:32:30|15071.92|14951.92|15068.22|14948.22|15071.92|14951.92|15067.81|14947.81|10
1622435560000|2021-05-31 04:32:40|15067.53|14947.53|15065.14|14945.14|15067.53|14947.53|15064.94|14944.94|10
1622435570000|2021-05-31 04:32:50|15066.77|14946.77|15073.23|14953.23|15073.74|14953.74|15066.77|14946.77|10
1622435580000|2021-05-31 04:33:00|15073.24|14953.24|15068.95|14948.95|15073.24|14953.24|15068.94|14948.94|10
1622435590000|2021-05-31 04:33:10|15069|14949|15057.45|14937.45|15069|14949|15056.61|14936.61|10
1622435600000|2021-05-31 04:33:20|15057.57|14937.57|15039.99|14919.99|15057.57|14937.57|15039.99|14919.99|10
1622435610000|2021-05-31 04:33:30|15038.06|14918.06|15038.64|14918.64|15039.27|14919.27|15037.02|14917.02|10
1622435620000|2021-05-31 04:33:40|15038.73|14918.73|15035.13|14915.13|15038.73|14918.73|15035.13|14915.13|10
1622435630000|2021-05-31 04:33:50|15034.91|14914.91|15030.59|14910.59|15034.91|14914.91|15030.33|14910.33|10
1622435640000|2021-05-31 04:34:00|15030.56|14910.56|15034.56|14914.56|15034.56|14914.56|15028.52|14908.52|10
1622435650000|2021-05-31 04:34:10|15036.02|14916.02|15042.61|14922.61|15042.86|14922.86|15036.02|14916.02|10
1622435660000|2021-05-31 04:34:20|15042.51|14922.51|15046.4|14926.4|15046.4|14926.4|15041.14|14921.14|10
1622435670000|2021-05-31 04:34:30|15045.98|14925.98|15051.54|14931.54|15051.54|14931.54|15045.98|14925.98|10
1622435680000|2021-05-31 04:34:40|15050.95|14930.95|15052.89|14932.89|15052.89|14932.89|15050.95|14930.95|10
1622435690000|2021-05-31 04:34:50|15052.71|14932.71|15057.95|14937.95|15057.95|14937.95|15052.71|14932.71|10
1622435700000|2021-05-31 04:35:00|15057.59|14937.59|15070.44|14950.44|15070.44|14950.44|15057.59|14937.59|10
1622435710000|2021-05-31 04:35:10|15070.79|14950.79|15072.56|14952.56|15072.94|14952.94|15070.79|14950.79|10
1622435720000|2021-05-31 04:35:20|15072.61|14952.61|15078.73|14958.73|15078.73|14958.73|15072.61|14952.61|10
1622435730000|2021-05-31 04:35:30|15079.06|14959.06|15087.2|14967.2|15087.2|14967.2|15079.06|14959.06|10
1622435740000|2021-05-31 04:35:40|15090.58|14970.58|15087.18|14967.18|15091.55|14971.55|15087.18|14967.18|10
1622435750000|2021-05-31 04:35:50|15087.17|14967.17|15086.56|14966.56|15088.03|14968.03|15086.56|14966.56|10
1622435760000|2021-05-31 04:36:00|15086.63|14966.63|15090.59|14970.59|15090.59|14970.59|15086.63|14966.63|10
1622435770000|2021-05-31 04:36:10|15090.02|14970.02|15088.24|14968.24|15090.24|14970.24|15088.14|14968.14|10
1622435780000|2021-05-31 04:36:20|15087.74|14967.74|15088.35|14968.35|15088.35|14968.35|15085.52|14965.52|10
1622435790000|2021-05-31 04:36:30|15088.46|14968.46|15087.94|14967.94|15088.83|14968.83|15087.06|14967.06|10
1622435800000|2021-05-31 04:36:40|15088.05|14968.05|15087.88|14967.88|15088.23|14968.23|15086.36|14966.36|10
1622435810000|2021-05-31 04:36:50|15088.22|14968.22|15090.88|14970.88|15090.88|14970.88|15088.22|14968.22|10
1622435820000|2021-05-31 04:37:00|15091.46|14971.46|15095.2|14975.2|15095.2|14975.2|15091.46|14971.46|10
1622435830000|2021-05-31 04:37:10|15095.37|14975.37|15095.84|14975.84|15096.46|14976.46|15095.22|14975.22|10
1622435840000|2021-05-31 04:37:20|15095.82|14975.82|15102.48|14982.48|15102.48|14982.48|15095.29|14975.29|9
1622435850000|2021-05-31 04:37:30|15102.79|14982.79|15103.61|14983.61|15103.9|14983.9|15102.69|14982.69|10
1622435860000|2021-05-31 04:37:40|15104.25|14984.25|15105.16|14985.16|15105.6|14985.6|15103.84|14983.84|10
1622435870000|2021-05-31 04:37:50|15106.47|14986.47|15107.13|14987.13|15108.03|14988.03|15106.47|14986.47|10
1622435880000|2021-05-31 04:38:00|15107.63|14987.63|15111.69|14991.69|15111.71|14991.71|15107.63|14987.63|10
1622435890000|2021-05-31 04:38:10|15112.04|14992.04|15114.74|14994.74|15114.74|14994.74|15112.04|14992.04|10
1622435900000|2021-05-31 04:38:20|15115.55|14995.55|15117.82|14997.82|15118.05|14998.05|15115.55|14995.55|10
1622435910000|2021-05-31 04:38:30|15117.35|14997.35|15116.77|14996.77|15117.58|14997.58|15115.99|14995.99|10
1622435920000|2021-05-31 04:38:40|15116.35|14996.35|15118.22|14998.22|15118.32|14998.32|15115.76|14995.76|10
1622435930000|2021-05-31 04:38:50|15118.4|14998.4|15125.1|15005.1|15125.1|15005.1|15118.4|14998.4|10
1622435940000|2021-05-31 04:39:00|15124.62|15004.62|15124.55|15004.55|15125.05|15005.05|15123.89|15003.89|9
1622435950000|2021-05-31 04:39:10|15124.25|15004.25|15120.85|15000.85|15124.25|15004.25|15120.48|15000.48|10
1622435960000|2021-05-31 04:39:20|15120.51|15000.51|15119.71|14999.71|15120.51|15000.51|15118.63|14998.63|10
1622435970000|2021-05-31 04:39:30|15121.5|15001.5|15125.64|15005.64|15125.75|15005.75|15121.5|15001.5|10
1622435980000|2021-05-31 04:39:40|15125.72|15005.72|15126.38|15006.38|15126.74|15006.74|15125.34|15005.34|9
1622435990000|2021-05-31 04:39:50|15126.79|15006.79|15130.15|15010.15|15130.16|15010.16|15126.79|15006.79|10
1622436000000|2021-05-31 04:40:00|15130.48|15010.48|15133.56|15013.56|15133.56|15013.56|15130.48|15010.48|9
1622436010000|2021-05-31 04:40:10|15133.58|15013.58|15128.2|15008.2|15133.67|15013.67|15128.2|15008.2|10
1622436020000|2021-05-31 04:40:20|15127.25|15007.25|15110.25|14990.25|15127.25|15007.25|15110.25|14990.25|10
1622436030000|2021-05-31 04:40:30|15110.52|14990.52|15109.08|14989.08|15111.1|14991.1|15108.16|14988.16|10
1622436040000|2021-05-31 04:40:40|15108.05|14988.05|15104.27|14984.27|15108.33|14988.33|15104.27|14984.27|10
1622436050000|2021-05-31 04:40:50|15104.08|14984.08|15087.78|14967.78|15104.08|14984.08|15087.78|14967.78|10
1622436060000|2021-05-31 04:41:00|15087.51|14967.51|15081.91|14961.91|15087.51|14967.51|15081.91|14961.91|10
1622436070000|2021-05-31 04:41:10|15080.77|14960.77|15078|14958|15080.77|14960.77|15077.83|14957.83|10
1622436080000|2021-05-31 04:41:20|15077.95|14957.95|15073.12|14953.12|15077.95|14957.95|15073.12|14953.12|10
1622436090000|2021-05-31 04:41:30|15072.84|14952.84|15067.43|14947.43|15072.84|14952.84|15067.43|14947.43|10
1622436100000|2021-05-31 04:41:40|15066.07|14946.07|15059.49|14939.49|15066.07|14946.07|15059.05|14939.05|10
1622436110000|2021-05-31 04:41:50|15059.42|14939.42|15060.21|14940.21|15060.21|14940.21|15056.69|14936.69|10
1622436120000|2021-05-31 04:42:00|15060.02|14940.02|15062.1|14942.1|15062.1|14942.1|15058.75|14938.75|10
1622436130000|2021-05-31 04:42:10|15062.56|14942.56|15078.86|14958.86|15078.86|14958.86|15062.56|14942.56|10
1622436140000|2021-05-31 04:42:20|15080.27|14960.27|15094.4|14974.4|15094.4|14974.4|15080.27|14960.27|10
1622436150000|2021-05-31 04:42:30|15094.54|14974.54|15092.99|14972.99|15095.41|14975.41|15092.95|14972.95|9
1622436160000|2021-05-31 04:42:40|15093.29|14973.29|15094.53|14974.53|15094.53|14974.53|15092.82|14972.82|10
1622436170000|2021-05-31 04:42:50|15094.22|14974.22|15093.79|14973.79|15094.84|14974.84|15093.79|14973.79|10
1622436180000|2021-05-31 04:43:00|15094.66|14974.66|15092.07|14972.07|15094.66|14974.66|15091.05|14971.05|10
1622436190000|2021-05-31 04:43:10|15092.6|14972.6|15099.47|14979.47|15099.47|14979.47|15092.6|14972.6|10
1622436200000|2021-05-31 04:43:20|15100|14980|15102.56|14982.56|15102.56|14982.56|15100|14980|10
1622436210000|2021-05-31 04:43:30|15103.28|14983.28|15105.98|14985.98|15105.98|14985.98|15103.28|14983.28|10
1622436220000|2021-05-31 04:43:40|15106.34|14986.34|15107.41|14987.41|15108.18|14988.18|15105.3|14985.3|10
1622436230000|2021-05-31 04:43:50|15107.42|14987.42|15105.97|14985.97|15107.42|14987.42|15105.51|14985.51|10
1622436240000|2021-05-31 04:44:00|15105.86|14985.86|15107.19|14987.19|15107.19|14987.19|15104.47|14984.47|10
1622436250000|2021-05-31 04:44:10|15106.7|14986.7|15114.02|14994.02|15114.02|14994.02|15106.7|14986.7|10
1622436260000|2021-05-31 04:44:20|15113.76|14993.76|15112.13|14992.13|15115.03|14995.03|15112.13|14992.13|10
1622436270000|2021-05-31 04:44:30|15111.66|14991.66|15106.83|14986.83|15111.66|14991.66|15106.83|14986.83|10
1622436280000|2021-05-31 04:44:40|15106.54|14986.54|15109.14|14989.14|15109.14|14989.14|15106.54|14986.54|10
1622436290000|2021-05-31 04:44:50|15109.75|14989.75|15110.23|14990.23|15110.67|14990.67|15108.78|14988.78|10
1622436300000|2021-05-31 04:45:00|15109.58|14989.58|15114.82|14994.82|15114.82|14994.82|15109.58|14989.58|10
1622436310000|2021-05-31 04:45:10|15115.12|14995.12|15117.14|14997.14|15117.14|14997.14|15115.12|14995.12|10
1622436320000|2021-05-31 04:45:20|15117.52|14997.52|15120.47|15000.47|15123.13|15003.13|15117.52|14997.52|10
1622436330000|2021-05-31 04:45:30|15119.8|14999.8|15120|15000|15121.42|15001.42|15119.8|14999.8|9
1622436340000|2021-05-31 04:45:40|15120.5|15000.5|15119.97|14999.97|15120.5|15000.5|15119.71|14999.71|10
1622436350000|2021-05-31 04:45:50|15120.06|15000.06|15118.2|14998.2|15120.09|15000.09|15118.2|14998.2|10
1622436360000|2021-05-31 04:46:00|15118.78|14998.78|15119.02|14999.02|15119.78|14999.78|15118.78|14998.78|10
1622436370000|2021-05-31 04:46:10|15117.35|14997.35|15112.29|14992.29|15117.35|14997.35|15112.29|14992.29|10
1622436380000|2021-05-31 04:46:20|15112.51|14992.51|15104.44|14984.44|15112.51|14992.51|15104.44|14984.44|9
1622436390000|2021-05-31 04:46:30|15103.69|14983.69|15097.49|14977.49|15104.2|14984.2|15097.49|14977.49|10
1622436400000|2021-05-31 04:46:40|15095.67|14975.67|15092.04|14972.04|15095.67|14975.67|15092.04|14972.04|8
1622436410000|2021-05-31 04:46:50|15091.83|14971.83|15088.51|14968.51|15092.54|14972.54|15088.51|14968.51|10
1622436420000|2021-05-31 04:47:00|15088.84|14968.84|15088.65|14968.65|15088.84|14968.84|15087.98|14967.98|9
1622436430000|2021-05-31 04:47:10|15088.77|14968.77|15090.55|14970.55|15090.55|14970.55|15088.6|14968.6|9
1622436440000|2021-05-31 04:47:20|15090.4|14970.4|15091.01|14971.01|15091.35|14971.35|15090.4|14970.4|10
1622436450000|2021-05-31 04:47:30|15091.28|14971.28|15089.71|14969.71|15091.43|14971.43|15089.71|14969.71|10
1622436460000|2021-05-31 04:47:40|15089.79|14969.79|15087.17|14967.17|15090.03|14970.03|15086.94|14966.94|10
1622436470000|2021-05-31 04:47:50|15087.06|14967.06|15084.19|14964.19|15087.06|14967.06|15084.19|14964.19|8
1622436480000|2021-05-31 04:48:00|15084.09|14964.09|15076.33|14956.33|15084.09|14964.09|15076.33|14956.33|10
1622436490000|2021-05-31 04:48:10|15075.83|14955.83|15077.34|14957.34|15077.34|14957.34|15074.7|14954.7|10
1622436500000|2021-05-31 04:48:20|15077.21|14957.21|15077.61|14957.61|15078.34|14958.34|15077.21|14957.21|10
1622436510000|2021-05-31 04:48:30|15077.54|14957.54|15073.83|14953.83|15077.54|14957.54|15073.83|14953.83|10
1622436520000|2021-05-31 04:48:40|15072.68|14952.68|15071.75|14951.75|15072.68|14952.68|15071.75|14951.75|10
1622436530000|2021-05-31 04:48:50|15071.07|14951.07|15073.8|14953.8|15073.8|14953.8|15071.07|14951.07|10
1622436540000|2021-05-31 04:49:00|15073.51|14953.51|15071.9|14951.9|15073.51|14953.51|15071.9|14951.9|10
1622436550000|2021-05-31 04:49:10|15072.2|14952.2|15073.71|14953.71|15073.71|14953.71|15072.2|14952.2|10
1622436560000|2021-05-31 04:49:20|15073.47|14953.47|15074.38|14954.38|15075.09|14955.09|15073.47|14953.47|10
1622436570000|2021-05-31 04:49:30|15074.29|14954.29|15068.63|14948.63|15074.29|14954.29|15068.63|14948.63|10
1622436580000|2021-05-31 04:49:40|15068.68|14948.68|15068.33|14948.33|15069.12|14949.12|15068.33|14948.33|9
1622436590000|2021-05-31 04:49:50|15068.12|14948.12|15066.31|14946.31|15068.69|14948.69|15066.27|14946.27|10
1622436600000|2021-05-31 04:50:00|15065.65|14945.65|15065.27|14945.27|15065.65|14945.65|15065.06|14945.06|9
1622436610000|2021-05-31 04:50:10|15065.42|14945.42|15070.71|14950.71|15070.71|14950.71|15065.41|14945.41|10
1622436620000|2021-05-31 04:50:20|15070.62|14950.62|15071.37|14951.37|15071.37|14951.37|15069.77|14949.77|10
1622436630000|2021-05-31 04:50:30|15074.16|14954.16|15085.71|14965.71|15085.71|14965.71|15074.16|14954.16|10
1622436640000|2021-05-31 04:50:40|15085.94|14965.94|15089.64|14969.64|15089.95|14969.95|15085.27|14965.27|10
1622436650000|2021-05-31 04:50:50|15089.67|14969.67|15094.05|14974.05|15094.05|14974.05|15088.68|14968.68|10
1622436660000|2021-05-31 04:51:00|15094.6|14974.6|15099.78|14979.78|15099.78|14979.78|15094.6|14974.6|10
1622436670000|2021-05-31 04:51:10|15100.43|14980.43|15109.91|14989.91|15109.94|14989.94|15100.43|14980.43|10
1622436680000|2021-05-31 04:51:20|15109.19|14989.19|15110.43|14990.43|15110.92|14990.92|15108.98|14988.98|9
1622436690000|2021-05-31 04:51:30|15110.59|14990.59|15116.87|14996.87|15116.87|14996.87|15110.59|14990.59|10
1622436700000|2021-05-31 04:51:40|15117.39|14997.39|15121.79|15001.79|15121.79|15001.79|15117.23|14997.23|10
1622436710000|2021-05-31 04:51:50|15121.86|15001.86|15123.39|15003.39|15123.39|15003.39|15121.2|15001.2|10
1622436720000|2021-05-31 04:52:00|15123.2|15003.2|15122.8|15002.8|15124.45|15004.45|15122.8|15002.8|9
1622436730000|2021-05-31 04:52:10|15123.54|15003.54|15130.08|15010.08|15130.08|15010.08|15123.54|15003.54|10
1622436740000|2021-05-31 04:52:20|15129.74|15009.74|15129.99|15009.99|15131.54|15011.54|15129.74|15009.74|10
1622436750000|2021-05-31 04:52:30|15130.29|15010.29|15134.03|15014.03|15134.03|15014.03|15130.28|15010.28|10
1622436760000|2021-05-31 04:52:40|15134.98|15014.98|15136.18|15016.18|15136.82|15016.82|15134.98|15014.98|10
1622436770000|2021-05-31 04:52:50|15136.7|15016.7|15142.01|15022.01|15142.01|15022.01|15136.7|15016.7|10
1622436780000|2021-05-31 04:53:00|15142.42|15022.42|15138.97|15018.97|15142.42|15022.42|15138.97|15018.97|10
1622436790000|2021-05-31 04:53:10|15138.75|15018.75|15134.35|15014.35|15138.75|15018.75|15134.35|15014.35|10
1622436800000|2021-05-31 04:53:20|15132.83|15012.83|15132.31|15012.31|15133.02|15013.02|15132.21|15012.21|10
1622436810000|2021-05-31 04:53:30|15132.4|15012.4|15131.59|15011.59|15133.41|15013.41|15131.59|15011.59|10
1622436820000|2021-05-31 04:53:40|15131.81|15011.81|15133.1|15013.1|15133.1|15013.1|15131.75|15011.75|9
1622436830000|2021-05-31 04:53:50|15134.42|15014.42|15135.92|15015.92|15136.64|15016.64|15134.42|15014.42|10
1622436840000|2021-05-31 04:54:00|15136.41|15016.41|15138.01|15018.01|15138.01|15018.01|15135.48|15015.48|10
1622436850000|2021-05-31 04:54:10|15137.92|15017.92|15138.4|15018.4|15139.49|15019.49|15137.92|15017.92|10
1622436860000|2021-05-31 04:54:20|15138.54|15018.54|15138.29|15018.29|15138.99|15018.99|15138.14|15018.14|10
1622436870000|2021-05-31 04:54:30|15137.08|15017.08|15137.7|15017.7|15137.7|15017.7|15136.93|15016.93|10
1622436880000|2021-05-31 04:54:40|15137.6|15017.6|15140.16|15020.16|15140.16|15020.16|15137.6|15017.6|10
1622436890000|2021-05-31 04:54:50|15139.06|15019.06|15136.24|15016.24|15139.63|15019.63|15136.24|15016.24|9
1622436900000|2021-05-31 04:55:00|15136.73|15016.73|15132.99|15012.99|15137.88|15017.88|15132.99|15012.99|10
1622436910000|2021-05-31 04:55:10|15133.11|15013.11|15126.64|15006.64|15133.11|15013.11|15126.64|15006.64|10
1622436920000|2021-05-31 04:55:20|15126.24|15006.24|15113.39|14993.39|15126.24|15006.24|15113.39|14993.39|10
1622436930000|2021-05-31 04:55:30|15112.65|14992.65|15102.86|14982.86|15112.65|14992.65|15102.86|14982.86|10
1622436940000|2021-05-31 04:55:40|15102.37|14982.37|15092.62|14972.62|15102.37|14982.37|15091.98|14971.98|10
1622436950000|2021-05-31 04:55:50|15091.69|14971.69|15091.31|14971.31|15092.08|14972.08|15091.24|14971.24|10
1622436960000|2021-05-31 04:56:00|15091.05|14971.05|15097.73|14977.73|15097.73|14977.73|15090.85|14970.85|10
1622436970000|2021-05-31 04:56:10|15099.46|14979.46|15099.45|14979.45|15100.25|14980.25|15098.57|14978.57|10
1622436980000|2021-05-31 04:56:20|15099.61|14979.61|15097.56|14977.56|15100.82|14980.82|15097.43|14977.43|10
1622436990000|2021-05-31 04:56:30|15096.87|14976.87|15098.46|14978.46|15098.46|14978.46|15096.6|14976.6|9
1622437000000|2021-05-31 04:56:40|15097.88|14977.88|15096.72|14976.72|15098.44|14978.44|15096.72|14976.72|9
1622437010000|2021-05-31 04:56:50|15097.2|14977.2|15096.33|14976.33|15097.25|14977.25|15095.76|14975.76|10
1622437020000|2021-05-31 04:57:00|15096.13|14976.13|15094.52|14974.52|15096.42|14976.42|15094.38|14974.38|10
1622437030000|2021-05-31 04:57:10|15093.75|14973.75|15090.37|14970.37|15093.75|14973.75|15090.37|14970.37|10
1622437040000|2021-05-31 04:57:20|15090.1|14970.1|15085.55|14965.55|15090.1|14970.1|15085.45|14965.45|10
1622437050000|2021-05-31 04:57:30|15085.31|14965.31|15081.81|14961.81|15085.39|14965.39|15081.81|14961.81|10
1622437060000|2021-05-31 04:57:40|15081.73|14961.73|15080.32|14960.32|15081.75|14961.75|15079.87|14959.87|10
1622437070000|2021-05-31 04:57:50|15080.27|14960.27|15078.8|14958.8|15080.27|14960.27|15078.5|14958.5|10
1622437080000|2021-05-31 04:58:00|15078.05|14958.05|15071.06|14951.06|15078.05|14958.05|15071.06|14951.06|10
1622437090000|2021-05-31 04:58:10|15070.9|14950.9|15074.12|14954.12|15074.12|14954.12|15069.88|14949.88|10
1622437100000|2021-05-31 04:58:20|15074.4|14954.4|15078.21|14958.21|15078.21|14958.21|15074.4|14954.4|10
1622437110000|2021-05-31 04:58:30|15078.04|14958.04|15078.86|14958.86|15078.86|14958.86|15077.22|14957.22|10
1622437120000|2021-05-31 04:58:40|15079|14959|15077.39|14957.39|15079|14959|15077.22|14957.22|10
1622437130000|2021-05-31 04:58:50|15077.31|14957.31|15078.63|14958.63|15078.63|14958.63|15077.31|14957.31|9
1622437140000|2021-05-31 04:59:00|15078.46|14958.46|15081.39|14961.39|15081.39|14961.39|15077.72|14957.72|10
1622437150000|2021-05-31 04:59:10|15081.59|14961.59|15085.34|14965.34|15085.34|14965.34|15081.19|14961.19|9
1622437160000|2021-05-31 04:59:20|15086.18|14966.18|15089.36|14969.36|15089.36|14969.36|15086.18|14966.18|10
1622437170000|2021-05-31 04:59:30|15089.43|14969.43|15098.81|14978.81|15098.81|14978.81|15089.43|14969.43|10
1622437180000|2021-05-31 04:59:40|15099.61|14979.61|15103.05|14983.05|15103.05|14983.05|15099.61|14979.61|10
1622437190000|2021-05-31 04:59:50|15109.46|14989.46|15114.01|14994.01|15115.26|14995.26|15109.46|14989.46|10
1622437200000|2021-05-31 05:00:00|15114.18|14994.18|15116.62|14996.62|15116.62|14996.62|15114.18|14994.18|10
1622437210000|2021-05-31 05:00:10|15116.98|14996.98|15111.35|14991.35|15116.98|14996.98|15111.35|14991.35|10
1622437220000|2021-05-31 05:00:20|15111.11|14991.11|15111.47|14991.47|15113.64|14993.64|15111.04|14991.04|10
1622437230000|2021-05-31 05:00:30|15111.48|14991.48|15106.34|14986.34|15111.48|14991.48|15106.33|14986.33|10
1622437240000|2021-05-31 05:00:40|15105.92|14985.92|15095.91|14975.91|15105.92|14985.92|15095.91|14975.91|10
1622437250000|2021-05-31 05:00:50|15095.18|14975.18|15091.08|14971.08|15095.42|14975.42|15091.08|14971.08|10
1622437260000|2021-05-31 05:01:00|15087.45|14967.45|15082.56|14962.56|15087.45|14967.45|15082.07|14962.07|10
1622437270000|2021-05-31 05:01:10|15080.53|14960.53|15076.13|14956.13|15080.53|14960.53|15075.87|14955.87|10
1622437280000|2021-05-31 05:01:20|15076.25|14956.25|15076.52|14956.52|15077.17|14957.17|15076.25|14956.25|10
1622437290000|2021-05-31 05:01:30|15076.5|14956.5|15071.61|14951.61|15076.5|14956.5|15071.61|14951.61|10
1622437300000|2021-05-31 05:01:40|15071.46|14951.46|15067.79|14947.79|15071.46|14951.46|15067.79|14947.79|10
1622437310000|2021-05-31 05:01:50|15067.85|14947.85|15064.79|14944.79|15067.85|14947.85|15064.21|14944.21|10
1622437320000|2021-05-31 05:02:00|15065.29|14945.29|15063.42|14943.42|15067.21|14947.21|15063.42|14943.42|10
1622437330000|2021-05-31 05:02:10|15063.58|14943.58|15058.5|14938.5|15063.7|14943.7|15058.5|14938.5|10
1622437340000|2021-05-31 05:02:20|15058.59|14938.59|15058.09|14938.09|15058.59|14938.59|15057.5|14937.5|10
1622437350000|2021-05-31 05:02:30|15059.18|14939.18|15058.29|14938.29|15060.18|14940.18|15058.18|14938.18|9
1622437360000|2021-05-31 05:02:40|15058.68|14938.68|15055.74|14935.74|15058.68|14938.68|15055.74|14935.74|10
1622437370000|2021-05-31 05:02:50|15055.46|14935.46|15055.61|14935.61|15055.61|14935.61|15054.38|14934.38|10
1622437380000|2021-05-31 05:03:00|15056.44|14936.44|15064.5|14944.5|15064.5|14944.5|15056.44|14936.44|10
1622437390000|2021-05-31 05:03:10|15064.59|14944.59|15072.54|14952.54|15072.54|14952.54|15064.24|14944.24|10
1622437400000|2021-05-31 05:03:20|15072.9|14952.9|15075.6|14955.6|15075.6|14955.6|15072.45|14952.45|10
1622437410000|2021-05-31 05:03:30|15074.54|14954.54|15060.56|14940.56|15074.54|14954.54|15060.56|14940.56|10
1622437420000|2021-05-31 05:03:40|15058.94|14938.94|15054.43|14934.43|15058.94|14938.94|15054.39|14934.39|10
1622437430000|2021-05-31 05:03:50|15053.81|14933.81|15052.04|14932.04|15054.16|14934.16|15051.07|14931.07|10
1622437440000|2021-05-31 05:04:00|15051.72|14931.72|15052.53|14932.53|15052.79|14932.79|15051.72|14931.72|9
1622437450000|2021-05-31 05:04:10|15052.18|14932.18|15048.58|14928.58|15052.76|14932.76|15048.58|14928.58|10
1622437460000|2021-05-31 05:04:20|15048.48|14928.48|15048.34|14928.34|15049.42|14929.42|15047.57|14927.57|10
1622437470000|2021-05-31 05:04:30|15048.82|14928.82|15046.77|14926.77|15049.33|14929.33|15046.77|14926.77|10
1622437480000|2021-05-31 05:04:40|15044.67|14924.67|15041.9|14921.9|15044.72|14924.72|15041.9|14921.9|10
1622437490000|2021-05-31 05:04:50|15040.67|14920.67|15042.87|14922.87|15044.13|14924.13|15040.17|14920.17|10
1622437500000|2021-05-31 05:05:00|15043.75|14923.75|15054.87|14934.87|15054.87|14934.87|15043.75|14923.75|10
1622437510000|2021-05-31 05:05:10|15058.57|14938.57|15064.98|14944.98|15064.98|14944.98|15058.38|14938.38|10
1622437520000|2021-05-31 05:05:20|15065.42|14945.42|15066.77|14946.77|15067.62|14947.62|15065.05|14945.05|10
1622437530000|2021-05-31 05:05:30|15066.52|14946.52|15069.94|14949.94|15069.94|14949.94|15066.52|14946.52|9
1622437540000|2021-05-31 05:05:40|15070.28|14950.28|15070.28|14950.28|15071.37|14951.37|15070.28|14950.28|10
1622437550000|2021-05-31 05:05:50|15069.68|14949.68|15071.27|14951.27|15071.27|14951.27|15069.17|14949.17|10
1622437560000|2021-05-31 05:06:00|15072.32|14952.32|15078.18|14958.18|15078.18|14958.18|15072.32|14952.32|10
1622437570000|2021-05-31 05:06:10|15077.3|14957.3|15079.41|14959.41|15079.41|14959.41|15077.3|14957.3|10
1622437580000|2021-05-31 05:06:20|15080.52|14960.52|15082.06|14962.06|15082.72|14962.72|15080.52|14960.52|10
1622437590000|2021-05-31 05:06:30|15082.17|14962.17|15085.42|14965.42|15085.42|14965.42|15082.17|14962.17|10
1622437600000|2021-05-31 05:06:40|15086.26|14966.26|15089.16|14969.16|15089.33|14969.33|15086.26|14966.26|10
1622437610000|2021-05-31 05:06:50|15088.8|14968.8|15089.59|14969.59|15089.59|14969.59|15088.06|14968.06|10
1622437620000|2021-05-31 05:07:00|15089.91|14969.91|15089.83|14969.83|15091.14|14971.14|15089.3|14969.3|10
1622437630000|2021-05-31 05:07:10|15089.52|14969.52|15090.06|14970.06|15090.19|14970.19|15088.88|14968.88|10
1622437640000|2021-05-31 05:07:20|15090.36|14970.36|15089.8|14969.8|15090.92|14970.92|15089.8|14969.8|10
1622437650000|2021-05-31 05:07:30|15088.9|14968.9|15087.08|14967.08|15089.28|14969.28|15086.71|14966.71|10
1622437660000|2021-05-31 05:07:40|15087.2|14967.2|15092.97|14972.97|15093.17|14973.17|15087.2|14967.2|10
1622437670000|2021-05-31 05:07:50|15093.23|14973.23|15092.86|14972.86|15093.48|14973.48|15092.86|14972.86|9
1622437680000|2021-05-31 05:08:00|15093.24|14973.24|15096.36|14976.36|15096.36|14976.36|15092.99|14972.99|10
1622437690000|2021-05-31 05:08:10|15096.61|14976.61|15096.44|14976.44|15096.61|14976.61|15096.31|14976.31|9
1622437700000|2021-05-31 05:08:20|15096.33|14976.33|15098.86|14978.86|15099.72|14979.72|15096.33|14976.33|10
1622437710000|2021-05-31 05:08:30|15098.89|14978.89|15099.64|14979.64|15099.64|14979.64|15098.13|14978.13|10
1622437720000|2021-05-31 05:08:40|15099.6|14979.6|15099.14|14979.14|15100.54|14980.54|15099.14|14979.14|10
1622437730000|2021-05-31 05:08:50|15099.99|14979.99|15102.08|14982.08|15102.08|14982.08|15099.99|14979.99|10
1622437740000|2021-05-31 05:09:00|15103.87|14983.87|15106.24|14986.24|15106.24|14986.24|15103.13|14983.13|10
1622437750000|2021-05-31 05:09:10|15106.85|14986.85|15108.84|14988.84|15108.84|14988.84|15106.5|14986.5|10
1622437760000|2021-05-31 05:09:20|15109.31|14989.31|15110|14990|15110.75|14990.75|15109.31|14989.31|10
1622437770000|2021-05-31 05:09:30|15108.84|14988.84|15107.72|14987.72|15108.84|14988.84|15106.49|14986.49|10
1622437780000|2021-05-31 05:09:40|15106.57|14986.57|15101.47|14981.47|15106.57|14986.57|15101.47|14981.47|10
1622437790000|2021-05-31 05:09:50|15101.13|14981.13|15098.29|14978.29|15101.13|14981.13|15098.29|14978.29|10
1622437800000|2021-05-31 05:10:00|15097.73|14977.73|15091.29|14971.29|15097.73|14977.73|15091.06|14971.06|10
1622437810000|2021-05-31 05:10:10|15089.71|14969.71|15083.05|14963.05|15089.71|14969.71|15082.73|14962.73|10
1622437820000|2021-05-31 05:10:20|15082.03|14962.03|15082.67|14962.67|15084.18|14964.18|15082.03|14962.03|9
1622437830000|2021-05-31 05:10:30|15082.5|14962.5|15076.37|14956.37|15082.5|14962.5|15076.37|14956.37|10
1622437840000|2021-05-31 05:10:40|15074.27|14954.27|15070.45|14950.45|15074.27|14954.27|15070.45|14950.45|10
1622437850000|2021-05-31 05:10:50|15070.66|14950.66|15069.76|14949.76|15070.66|14950.66|15069.27|14949.27|10
1622437860000|2021-05-31 05:11:00|15070.37|14950.37|15067.77|14947.77|15071.38|14951.38|15067.61|14947.61|10
1622437870000|2021-05-31 05:11:10|15068.01|14948.01|15063.2|14943.2|15068.01|14948.01|15063.2|14943.2|10
1622437880000|2021-05-31 05:11:20|15061.27|14941.27|15053.84|14933.84|15061.27|14941.27|15053.84|14933.84|10
1622437890000|2021-05-31 05:11:30|15053.94|14933.94|15049.65|14929.65|15053.94|14933.94|15049.65|14929.65|9
1622437900000|2021-05-31 05:11:40|15049.91|14929.91|15048.74|14928.74|15049.91|14929.91|15048.26|14928.26|10
1622437910000|2021-05-31 05:11:50|15049.33|14929.33|15054.77|14934.77|15054.77|14934.77|15048.48|14928.48|9
1622437920000|2021-05-31 05:12:00|15055.81|14935.81|15064.74|14944.74|15064.74|14944.74|15055.81|14935.81|10
1622437930000|2021-05-31 05:12:10|15064.78|14944.78|15066.97|14946.97|15066.97|14946.97|15064.37|14944.37|9
1622437940000|2021-05-31 05:12:20|15067.42|14947.42|15070.35|14950.35|15071.54|14951.54|15067.42|14947.42|10
1622437950000|2021-05-31 05:12:30|15070.29|14950.29|15070.23|14950.23|15070.37|14950.37|15068.86|14948.86|10
1622437960000|2021-05-31 05:12:40|15070.43|14950.43|15069.57|14949.57|15070.43|14950.43|15069.24|14949.24|10
1622437970000|2021-05-31 05:12:50|15069.52|14949.52|15069.92|14949.92|15069.93|14949.93|15069.18|14949.18|10
1622437980000|2021-05-31 05:13:00|15069.97|14949.97|15069.65|14949.65|15069.97|14949.97|15069.29|14949.29|10
1622437990000|2021-05-31 05:13:10|15069.94|14949.94|15072.86|14952.86|15072.86|14952.86|15069.94|14949.94|10
1622438000000|2021-05-31 05:13:20|15073.29|14953.29|15072.67|14952.67|15074.02|14954.02|15072.67|14952.67|10
1622438010000|2021-05-31 05:13:30|15072.97|14952.97|15074.17|14954.17|15074.4|14954.4|15072.97|14952.97|10
1622438020000|2021-05-31 05:13:40|15074.31|14954.31|15071.97|14951.97|15074.31|14954.31|15071.97|14951.97|10
1622438030000|2021-05-31 05:13:50|15072.59|14952.59|15075.28|14955.28|15075.28|14955.28|15072.59|14952.59|10
1622438040000|2021-05-31 05:14:00|15075.71|14955.71|15077.76|14957.76|15077.76|14957.76|15075.71|14955.71|10
1622438050000|2021-05-31 05:14:10|15078.32|14958.32|15079.58|14959.58|15079.58|14959.58|15077.61|14957.61|10
1622438060000|2021-05-31 05:14:20|15079.16|14959.16|15081.51|14961.51|15081.51|14961.51|15079.16|14959.16|10
1622438070000|2021-05-31 05:14:30|15081.74|14961.74|15082.08|14962.08|15082.91|14962.91|15081.63|14961.63|10
1622438080000|2021-05-31 05:14:40|15082.05|14962.05|15085.56|14965.56|15085.56|14965.56|15082.05|14962.05|10
1622438090000|2021-05-31 05:14:50|15085.44|14965.44|15088.06|14968.06|15088.13|14968.13|15085.44|14965.44|10
1622438100000|2021-05-31 05:15:00|15088.53|14968.53|15089.87|14969.87|15091.07|14971.07|15088.53|14968.53|10
1622438110000|2021-05-31 05:15:10|15089.72|14969.72|15090.24|14970.24|15090.74|14970.74|15089.72|14969.72|10
1622438120000|2021-05-31 05:15:20|15090.12|14970.12|15090.18|14970.18|15090.6|14970.6|15088.26|14968.26|10
1622438130000|2021-05-31 05:15:30|15091.3|14971.3|15104.48|14984.48|15104.48|14984.48|15091.3|14971.3|10
1622438140000|2021-05-31 05:15:40|15107.62|14987.62|15117.83|14997.83|15117.83|14997.83|15107.62|14987.62|10
1622438150000|2021-05-31 05:15:50|15118.24|14998.24|15123.33|15003.33|15123.33|15003.33|15117.16|14997.16|10
1622438160000|2021-05-31 05:16:00|15123.43|15003.43|15118.84|14998.84|15123.43|15003.43|15118.84|14998.84|10
1622438170000|2021-05-31 05:16:10|15118.91|14998.91|15121.1|15001.1|15121.1|15001.1|15118.45|14998.45|10
1622438180000|2021-05-31 05:16:20|15120.93|15000.93|15126.14|15006.14|15126.14|15006.14|15120.85|15000.85|10
1622438190000|2021-05-31 05:16:30|15126.66|15006.66|15130.02|15010.02|15130.02|15010.02|15126.66|15006.66|10
1622438200000|2021-05-31 05:16:40|15130.14|15010.14|15132.1|15012.1|15132.1|15012.1|15130.14|15010.14|10
1622438210000|2021-05-31 05:16:50|15132.19|15012.19|15135.96|15015.96|15135.96|15015.96|15132.19|15012.19|10
1622438220000|2021-05-31 05:17:00|15135.04|15015.04|15136.25|15016.25|15136.25|15016.25|15134.6|15014.6|10
1622438230000|2021-05-31 05:17:10|15135.86|15015.86|15138.42|15018.42|15138.54|15018.54|15135.68|15015.68|10
1622438240000|2021-05-31 05:17:20|15138.52|15018.52|15145.56|15025.56|15145.56|15025.56|15138.45|15018.45|9
1622438250000|2021-05-31 05:17:30|15146.02|15026.02|15149.39|15029.39|15149.5|15029.5|15146.02|15026.02|10
1622438260000|2021-05-31 05:17:40|15149.17|15029.17|15155.88|15035.88|15155.88|15035.88|15149.17|15029.17|10
1622438270000|2021-05-31 05:17:50|15157.18|15037.18|15159.57|15039.57|15159.57|15039.57|15157.18|15037.18|10
1622438280000|2021-05-31 05:18:00|15160.74|15040.74|15167.86|15047.86|15168.1|15048.1|15159.69|15039.69|10
1622438290000|2021-05-31 05:18:10|15167.25|15047.25|15172.25|15052.25|15173.26|15053.26|15167.25|15047.25|10
1622438300000|2021-05-31 05:18:20|15175.61|15055.61|15176.87|15056.87|15176.87|15056.87|15174.86|15054.86|10
1622438310000|2021-05-31 05:18:30|15176.89|15056.89|15180.02|15060.02|15180.02|15060.02|15176.63|15056.63|10
1622438320000|2021-05-31 05:18:40|15179.91|15059.91|15181.01|15061.01|15181.01|15061.01|15179.63|15059.63|10
1622438330000|2021-05-31 05:18:50|15180.99|15060.99|15182.14|15062.14|15183.03|15063.03|15180.99|15060.99|10
1622438340000|2021-05-31 05:19:00|15182.4|15062.4|15183.19|15063.19|15183.19|15063.19|15181.79|15061.79|10
1622438350000|2021-05-31 05:19:10|15184.39|15064.39|15189.48|15069.48|15189.48|15069.48|15184.39|15064.39|10
1622438360000|2021-05-31 05:19:20|15189.61|15069.61|15192.3|15072.3|15192.3|15072.3|15189.61|15069.61|10
1622438370000|2021-05-31 05:19:30|15193.23|15073.23|15192.27|15072.27|15193.47|15073.47|15192.27|15072.27|10
1622438380000|2021-05-31 05:19:40|15192.66|15072.66|15193.94|15073.94|15194.87|15074.87|15192.66|15072.66|10
1622438390000|2021-05-31 05:19:50|15193.99|15073.99|15202.23|15082.23|15202.23|15082.23|15193.99|15073.99|10
1622438400000|2021-05-31 05:20:00|15202.61|15082.61|15212.17|15092.17|15212.17|15092.17|15202.16|15082.16|10
1622438410000|2021-05-31 05:20:10|15213.43|15093.43|15232.64|15112.64|15232.64|15112.64|15213.43|15093.43|10
1622438420000|2021-05-31 05:20:20|15233.27|15113.27|15241.58|15121.58|15241.58|15121.58|15233.13|15113.13|10
1622438430000|2021-05-31 05:20:30|15243.31|15123.31|15242.33|15122.33|15244.22|15124.22|15241.46|15121.46|10
1622438440000|2021-05-31 05:20:40|15241.5|15121.5|15250.85|15130.85|15250.85|15130.85|15241.5|15121.5|10
1622438450000|2021-05-31 05:20:50|15251.08|15131.08|15246.61|15126.61|15251.08|15131.08|15246.61|15126.61|10
1622438460000|2021-05-31 05:21:00|15246.55|15126.55|15238.46|15118.46|15246.57|15126.57|15238.46|15118.46|10
1622438470000|2021-05-31 05:21:10|15237.93|15117.93|15220.85|15100.85|15237.93|15117.93|15220.58|15100.58|10
1622438480000|2021-05-31 05:21:20|15220.1|15100.1|15209.41|15089.41|15220.1|15100.1|15209.41|15089.41|10
1622438490000|2021-05-31 05:21:30|15208.62|15088.62|15202.85|15082.85|15208.62|15088.62|15202.85|15082.85|10
1622438500000|2021-05-31 05:21:40|15202.93|15082.93|15200.23|15080.23|15202.93|15082.93|15198.84|15078.84|10
1622438510000|2021-05-31 05:21:50|15201.28|15081.28|15202.62|15082.62|15202.92|15082.92|15201.06|15081.06|10
1622438520000|2021-05-31 05:22:00|15202.46|15082.46|15200.66|15080.66|15202.79|15082.79|15200.52|15080.52|10
1622438530000|2021-05-31 05:22:10|15201.64|15081.64|15210.59|15090.59|15210.59|15090.59|15201.64|15081.64|10
1622438540000|2021-05-31 05:22:20|15210.06|15090.06|15212.95|15092.95|15212.95|15092.95|15209.17|15089.17|10
1622438550000|2021-05-31 05:22:30|15212.49|15092.49|15217.59|15097.59|15218.41|15098.41|15212.49|15092.49|10
1622438560000|2021-05-31 05:22:40|15217.61|15097.61|15210.4|15090.4|15217.61|15097.61|15210.4|15090.4|10
1622438570000|2021-05-31 05:22:50|15209.67|15089.67|15205.25|15085.25|15209.67|15089.67|15205.22|15085.22|10
1622438580000|2021-05-31 05:23:00|15205.73|15085.73|15204.03|15084.03|15207.78|15087.78|15204.03|15084.03|10
1622438590000|2021-05-31 05:23:10|15204.16|15084.16|15195.62|15075.62|15204.16|15084.16|15195.62|15075.62|10
1622438600000|2021-05-31 05:23:20|15195.65|15075.65|15195.12|15075.12|15195.65|15075.65|15193.56|15073.56|10
1622438610000|2021-05-31 05:23:30|15195.42|15075.42|15203.38|15083.38|15203.38|15083.38|15195.42|15075.42|10
1622438620000|2021-05-31 05:23:40|15204.08|15084.08|15204.22|15084.22|15205.1|15085.1|15204.08|15084.08|10
1622438630000|2021-05-31 05:23:50|15203.7|15083.7|15203.66|15083.66|15203.77|15083.77|15202.81|15082.81|10
1622438640000|2021-05-31 05:24:00|15203.34|15083.34|15203.58|15083.58|15203.82|15083.82|15202.63|15082.63|10
1622438650000|2021-05-31 05:24:10|15204.74|15084.74|15208.18|15088.18|15208.18|15088.18|15204.71|15084.71|10
1622438660000|2021-05-31 05:24:20|15207.17|15087.17|15206.12|15086.12|15207.33|15087.33|15205.66|15085.66|10
1622438670000|2021-05-31 05:24:30|15205.9|15085.9|15205.23|15085.23|15206.02|15086.02|15204.4|15084.4|10
1622438680000|2021-05-31 05:24:40|15206.16|15086.16|15204.83|15084.83|15206.16|15086.16|15204.83|15084.83|10
1622438690000|2021-05-31 05:24:50|15205.18|15085.18|15206.6|15086.6|15206.6|15086.6|15204.68|15084.68|10
1622438700000|2021-05-31 05:25:00|15207.48|15087.48|15210.41|15090.41|15210.41|15090.41|15207.48|15087.48|10
1622438710000|2021-05-31 05:25:10|15210.65|15090.65|15211.23|15091.23|15211.91|15091.91|15210.65|15090.65|10
1622438720000|2021-05-31 05:25:20|15210.59|15090.59|15209.23|15089.23|15210.95|15090.95|15209.2|15089.2|9
1622438730000|2021-05-31 05:25:30|15208.69|15088.69|15206.41|15086.41|15209.01|15089.01|15205.77|15085.77|10
1622438740000|2021-05-31 05:25:40|15205.77|15085.77|15207.44|15087.44|15207.46|15087.46|15205.77|15085.77|10
1622438750000|2021-05-31 05:25:50|15205.94|15085.94|15204.78|15084.78|15206.24|15086.24|15204.75|15084.75|10
1622438760000|2021-05-31 05:26:00|15204.71|15084.71|15205.52|15085.52|15206.37|15086.37|15204.37|15084.37|10
1622438770000|2021-05-31 05:26:10|15206.19|15086.19|15206.61|15086.61|15207.06|15087.06|15206.19|15086.19|9
1622438780000|2021-05-31 05:26:20|15206.11|15086.11|15205.8|15085.8|15206.77|15086.77|15205.8|15085.8|10
1622438790000|2021-05-31 05:26:30|15206.16|15086.16|15210.78|15090.78|15210.78|15090.78|15206.08|15086.08|10
1622438800000|2021-05-31 05:26:40|15210.72|15090.72|15219.44|15099.44|15219.44|15099.44|15210.72|15090.72|10
1622438810000|2021-05-31 05:26:50|15220.41|15100.41|15226.57|15106.57|15226.57|15106.57|15219.56|15099.56|10
1622438820000|2021-05-31 05:27:00|15229.31|15109.31|15227.6|15107.6|15229.65|15109.65|15227.6|15107.6|10
1622438830000|2021-05-31 05:27:10|15226.92|15106.92|15224.46|15104.46|15226.94|15106.94|15223.76|15103.76|10
1622438840000|2021-05-31 05:27:20|15224.58|15104.58|15226.83|15106.83|15226.83|15106.83|15224.15|15104.15|10
1622438850000|2021-05-31 05:27:30|15226.78|15106.78|15228.12|15108.12|15228.12|15108.12|15225.83|15105.83|10
1622438860000|2021-05-31 05:27:40|15228.14|15108.14|15233.23|15113.23|15233.23|15113.23|15228.14|15108.14|10
1622438870000|2021-05-31 05:27:50|15233.94|15113.94|15233.79|15113.79|15233.94|15113.94|15233.44|15113.44|10
1622438880000|2021-05-31 05:28:00|15235.14|15115.14|15241.12|15121.12|15241.12|15121.12|15235.14|15115.14|10
1622438890000|2021-05-31 05:28:10|15242.54|15122.54|15254.15|15134.15|15254.15|15134.15|15242.54|15122.54|10
1622438900000|2021-05-31 05:28:20|15254.25|15134.25|15263.13|15143.13|15263.13|15143.13|15254.25|15134.25|10
1622438910000|2021-05-31 05:28:30|15263.89|15143.89|15286.33|15166.33|15286.33|15166.33|15263.89|15143.89|10
1622438920000|2021-05-31 05:28:40|15287.12|15167.12|15293.58|15173.58|15293.82|15173.82|15287.12|15167.12|10
1622438930000|2021-05-31 05:28:50|15293.44|15173.44|15297.35|15177.35|15297.45|15177.45|15293.44|15173.44|9
1622438940000|2021-05-31 05:29:00|15297.95|15177.95|15302.62|15182.62|15304.93|15184.93|15297.95|15177.95|10
1622438950000|2021-05-31 05:29:10|15301.57|15181.57|15299.55|15179.55|15301.73|15181.73|15299.49|15179.49|10
1622438960000|2021-05-31 05:29:20|15298.42|15178.42|15299.12|15179.12|15299.93|15179.93|15297.75|15177.75|10
1622438970000|2021-05-31 05:29:30|15299.33|15179.33|15298.57|15178.57|15299.49|15179.49|15297.77|15177.77|10
1622438980000|2021-05-31 05:29:40|15298.49|15178.49|15295.68|15175.68|15298.94|15178.94|15295.5|15175.5|10
1622438990000|2021-05-31 05:29:50|15295.82|15175.82|15297.85|15177.85|15298.25|15178.25|15295.68|15175.68|10
1622439000000|2021-05-31 05:30:00|15297.87|15177.87|15294.85|15174.85|15297.87|15177.87|15294.85|15174.85|10
1622439010000|2021-05-31 05:30:10|15293.61|15173.61|15285.49|15165.49|15293.61|15173.61|15285.49|15165.49|10
1622439020000|2021-05-31 05:30:20|15284.92|15164.92|15278.38|15158.38|15284.92|15164.92|15278.38|15158.38|10
1622439030000|2021-05-31 05:30:30|15276.7|15156.7|15272.63|15152.63|15276.96|15156.96|15272.63|15152.63|10
1622439040000|2021-05-31 05:30:40|15272.07|15152.07|15259.99|15139.99|15272.07|15152.07|15259.99|15139.99|10
1622439050000|2021-05-31 05:30:50|15258.79|15138.79|15256.28|15136.28|15258.79|15138.79|15254.42|15134.42|10
1622439060000|2021-05-31 05:31:00|15258.09|15138.09|15264.19|15144.19|15264.19|15144.19|15258.09|15138.09|10
1622439070000|2021-05-31 05:31:10|15264.57|15144.57|15265.92|15145.92|15267.87|15147.87|15264.57|15144.57|10
1622439080000|2021-05-31 05:31:20|15266.09|15146.09|15266.17|15146.17|15267.5|15147.5|15266.09|15146.09|10
1622439090000|2021-05-31 05:31:30|15265.51|15145.51|15262.94|15142.94|15265.51|15145.51|15262.54|15142.54|10
1622439100000|2021-05-31 05:31:40|15261.74|15141.74|15260.7|15140.7|15263.05|15143.05|15260.7|15140.7|10
1622439110000|2021-05-31 05:31:50|15258.55|15138.55|15254.8|15134.8|15258.55|15138.55|15254.8|15134.8|10
1622439120000|2021-05-31 05:32:00|15252.25|15132.25|15248.84|15128.84|15253.17|15133.17|15248.54|15128.54|10
1622439130000|2021-05-31 05:32:10|15247.81|15127.81|15252.63|15132.63|15252.63|15132.63|15247.44|15127.44|10
1622439140000|2021-05-31 05:32:20|15252.56|15132.56|15252.19|15132.19|15253.51|15133.51|15251.78|15131.78|10
1622439150000|2021-05-31 05:32:30|15251.48|15131.48|15250.06|15130.06|15252.04|15132.04|15250.06|15130.06|10
1622439160000|2021-05-31 05:32:40|15249.28|15129.28|15247.79|15127.79|15249.28|15129.28|15247.49|15127.49|10
1622439170000|2021-05-31 05:32:50|15247.64|15127.64|15247.76|15127.76|15248.12|15128.12|15247.24|15127.24|10
1622439180000|2021-05-31 05:33:00|15248.84|15128.84|15249.8|15129.8|15251|15131|15248.57|15128.57|10
1622439190000|2021-05-31 05:33:10|15249.73|15129.73|15247.32|15127.32|15249.73|15129.73|15246.77|15126.77|10
1622439200000|2021-05-31 05:33:20|15247.64|15127.64|15254.85|15134.85|15254.89|15134.89|15247.64|15127.64|10
1622439210000|2021-05-31 05:33:30|15255.42|15135.42|15254.42|15134.42|15255.61|15135.61|15253.91|15133.91|10
1622439220000|2021-05-31 05:33:40|15254.87|15134.87|15255.71|15135.71|15256.43|15136.43|15254.87|15134.87|10
1622439230000|2021-05-31 05:33:50|15255.39|15135.39|15254.91|15134.91|15256.14|15136.14|15254.42|15134.42|10
1622439240000|2021-05-31 05:34:00|15254.7|15134.7|15254.22|15134.22|15255.04|15135.04|15254.22|15134.22|10
1622439250000|2021-05-31 05:34:10|15254.4|15134.4|15255.32|15135.32|15255.32|15135.32|15254|15134|10
1622439260000|2021-05-31 05:34:20|15255.23|15135.23|15255.55|15135.55|15255.55|15135.55|15254.9|15134.9|9
1622439270000|2021-05-31 05:34:30|15255.81|15135.81|15256.54|15136.54|15257.3|15137.3|15255.81|15135.81|10
1622439280000|2021-05-31 05:34:40|15256.49|15136.49|15257.29|15137.29|15257.29|15137.29|15255.89|15135.89|10
1622439290000|2021-05-31 05:34:50|15258.34|15138.34|15260.81|15140.81|15260.81|15140.81|15258.16|15138.16|10
1622439300000|2021-05-31 05:35:00|15260.92|15140.92|15270.25|15150.25|15270.25|15150.25|15260.69|15140.69|10
1622439310000|2021-05-31 05:35:10|15270.94|15150.94|15274.48|15154.48|15274.63|15154.63|15270.94|15150.94|10
1622439320000|2021-05-31 05:35:20|15275.04|15155.04|15274.38|15154.38|15275.42|15155.42|15274.05|15154.05|10
1622439330000|2021-05-31 05:35:30|15273.52|15153.52|15271.81|15151.81|15275.71|15155.71|15271.81|15151.81|10
1622439340000|2021-05-31 05:35:40|15271.4|15151.4|15272.64|15152.64|15273.17|15153.17|15271.24|15151.24|10
1622439350000|2021-05-31 05:35:50|15272.7|15152.7|15268.93|15148.93|15272.7|15152.7|15268.81|15148.81|10
1622439360000|2021-05-31 05:36:00|15268.49|15148.49|15266.38|15146.38|15268.55|15148.55|15266.38|15146.38|10
1622439370000|2021-05-31 05:36:10|15266.28|15146.28|15264.22|15144.22|15266.28|15146.28|15264.22|15144.22|10
1622439380000|2021-05-31 05:36:20|15264.77|15144.77|15262.91|15142.91|15264.77|15144.77|15262.91|15142.91|10
1622439390000|2021-05-31 05:36:30|15262.59|15142.59|15259.93|15139.93|15263.58|15143.58|15259.93|15139.93|10
1622439400000|2021-05-31 05:36:40|15259.05|15139.05|15254.93|15134.93|15259.05|15139.05|15254.49|15134.49|10
1622439410000|2021-05-31 05:36:50|15254.12|15134.12|15254.17|15134.17|15254.17|15134.17|15253.39|15133.39|10
1622439420000|2021-05-31 05:37:00|15253.52|15133.52|15252.07|15132.07|15253.52|15133.52|15252.07|15132.07|10
1622439430000|2021-05-31 05:37:10|15252.09|15132.09|15250.69|15130.69|15252.65|15132.65|15250.69|15130.69|10
1622439440000|2021-05-31 05:37:20|15250.55|15130.55|15249.69|15129.69|15250.55|15130.55|15249.16|15129.16|10
1622439450000|2021-05-31 05:37:30|15249.82|15129.82|15252.34|15132.34|15252.34|15132.34|15249.5|15129.5|10
1622439460000|2021-05-31 05:37:40|15252.55|15132.55|15252.45|15132.45|15252.66|15132.66|15251.14|15131.14|10
1622439470000|2021-05-31 05:37:50|15252.42|15132.42|15249.89|15129.89|15252.88|15132.88|15249.55|15129.55|10
1622439480000|2021-05-31 05:38:00|15249.43|15129.43|15247.68|15127.68|15250.13|15130.13|15247.61|15127.61|10
1622439490000|2021-05-31 05:38:10|15247.32|15127.32|15245.02|15125.02|15247.32|15127.32|15245.02|15125.02|10
1622439500000|2021-05-31 05:38:20|15245.09|15125.09|15241.06|15121.06|15245.12|15125.12|15241.06|15121.06|10
1622439510000|2021-05-31 05:38:30|15240.81|15120.81|15240.04|15120.04|15240.81|15120.81|15239.81|15119.81|10
1622439520000|2021-05-31 05:38:40|15240.26|15120.26|15237.82|15117.82|15240.26|15120.26|15237.82|15117.82|10
1622439530000|2021-05-31 05:38:50|15236.37|15116.37|15234.4|15114.4|15236.37|15116.37|15234.4|15114.4|10
1622439540000|2021-05-31 05:39:00|15233.49|15113.49|15231.68|15111.68|15233.49|15113.49|15231.68|15111.68|10
1622439550000|2021-05-31 05:39:10|15232.05|15112.05|15225.54|15105.54|15232.05|15112.05|15225.54|15105.54|10
1622439560000|2021-05-31 05:39:20|15223.43|15103.43|15219.31|15099.31|15223.43|15103.43|15219.31|15099.31|10
1622439570000|2021-05-31 05:39:30|15217.81|15097.81|15218.5|15098.5|15218.5|15098.5|15216.69|15096.69|10
1622439580000|2021-05-31 05:39:40|15218.55|15098.55|15219.8|15099.8|15219.8|15099.8|15218.06|15098.06|10
1622439590000|2021-05-31 05:39:50|15219.24|15099.24|15221.94|15101.94|15221.94|15101.94|15219.24|15099.24|10
1622439600000|2021-05-31 05:40:00|15222.07|15102.07|15222.24|15102.24|15222.63|15102.63|15222.02|15102.02|9
1622439610000|2021-05-31 05:40:10|15222.29|15102.29|15217.6|15097.6|15222.29|15102.29|15217.6|15097.6|10
1622439620000|2021-05-31 05:40:20|15217.51|15097.51|15212.58|15092.58|15217.73|15097.73|15212.58|15092.58|10
1622439630000|2021-05-31 05:40:30|15212.9|15092.9|15212.98|15092.98|15212.98|15092.98|15211.5|15091.5|10
1622439640000|2021-05-31 05:40:40|15212.58|15092.58|15211.15|15091.15|15212.74|15092.74|15211.15|15091.15|10
1622439650000|2021-05-31 05:40:50|15210.58|15090.58|15209.01|15089.01|15211.19|15091.19|15209.01|15089.01|10
1622439660000|2021-05-31 05:41:00|15209.17|15089.17|15210.22|15090.22|15211.83|15091.83|15209.17|15089.17|10
1622439670000|2021-05-31 05:41:10|15209.5|15089.5|15209.58|15089.58|15209.92|15089.92|15208.53|15088.53|10
1622439680000|2021-05-31 05:41:20|15209.9|15089.9|15211.66|15091.66|15211.74|15091.74|15209.8|15089.8|10
1622439690000|2021-05-31 05:41:30|15211.41|15091.41|15207.59|15087.59|15211.41|15091.41|15207.59|15087.59|8
1622439700000|2021-05-31 05:41:40|15208.2|15088.2|15208.17|15088.17|15208.33|15088.33|15207.54|15087.54|10
1622439710000|2021-05-31 05:41:50|15207.97|15087.97|15210.15|15090.15|15210.36|15090.36|15207.97|15087.97|10
1622439720000|2021-05-31 05:42:00|15210.67|15090.67|15212.33|15092.33|15212.42|15092.42|15210.58|15090.58|10
1622439730000|2021-05-31 05:42:10|15211.96|15091.96|15209.87|15089.87|15211.96|15091.96|15209.87|15089.87|9
1622439740000|2021-05-31 05:42:20|15209.35|15089.35|15206.81|15086.81|15210.15|15090.15|15206.76|15086.76|8
1622439750000|2021-05-31 05:42:30|15206.78|15086.78|15206.02|15086.02|15207.11|15087.11|15206|15086|10
1622439760000|2021-05-31 05:42:40|15205.97|15085.97|15206.12|15086.12|15206.12|15086.12|15205.55|15085.55|10
1622439770000|2021-05-31 05:42:50|15205.69|15085.69|15205.83|15085.83|15205.83|15085.83|15205.2|15085.2|10
1622439780000|2021-05-31 05:43:00|15205.7|15085.7|15203.81|15083.81|15205.7|15085.7|15203.81|15083.81|7
1622439790000|2021-05-31 05:43:10|15203.42|15083.42|15202.34|15082.34|15203.42|15083.42|15202.32|15082.32|10
1622439800000|2021-05-31 05:43:20|15202.12|15082.12|15203|15083|15203.09|15083.09|15201.1|15081.1|10
1622439810000|2021-05-31 05:43:30|15203.22|15083.22|15209.62|15089.62|15209.62|15089.62|15203.22|15083.22|10
1622439820000|2021-05-31 05:43:40|15211.19|15091.19|15209.44|15089.44|15212.69|15092.69|15209.44|15089.44|10
1622439830000|2021-05-31 05:43:50|15208.79|15088.79|15209.76|15089.76|15209.76|15089.76|15208.14|15088.14|10
1622439840000|2021-05-31 05:44:00|15210.9|15090.9|15211.71|15091.71|15211.86|15091.86|15210.9|15090.9|10
1622439850000|2021-05-31 05:44:10|15213.02|15093.02|15212.05|15092.05|15213.3|15093.3|15212.05|15092.05|10
1622439860000|2021-05-31 05:44:20|15211.29|15091.29|15213.71|15093.71|15213.71|15093.71|15211.29|15091.29|10
1622439870000|2021-05-31 05:44:30|15213.7|15093.7|15216.22|15096.22|15216.66|15096.66|15213.7|15093.7|10
1622439880000|2021-05-31 05:44:40|15215.36|15095.36|15217.1|15097.1|15218.09|15098.09|15215.36|15095.36|10
1622439890000|2021-05-31 05:44:50|15217.13|15097.13|15215.13|15095.13|15217.13|15097.13|15214.34|15094.34|10
1622439900000|2021-05-31 05:45:00|15215.22|15095.22|15214.3|15094.3|15215.56|15095.56|15214.3|15094.3|10
1622439910000|2021-05-31 05:45:10|15214.33|15094.33|15215.85|15095.85|15215.85|15095.85|15213.56|15093.56|10
1622439920000|2021-05-31 05:45:20|15216.26|15096.26|15219.89|15099.89|15219.89|15099.89|15216.26|15096.26|10
1622439930000|2021-05-31 05:45:30|15219.9|15099.9|15219.99|15099.99|15221.45|15101.45|15219.54|15099.54|10
1622439940000|2021-05-31 05:45:40|15220.33|15100.33|15220.22|15100.22|15220.65|15100.65|15219.96|15099.96|10
1622439950000|2021-05-31 05:45:50|15220.24|15100.24|15216.97|15096.97|15220.24|15100.24|15216.97|15096.97|9
1622439960000|2021-05-31 05:46:00|15217.01|15097.01|15214.23|15094.23|15217.03|15097.03|15214.23|15094.23|10
1622439970000|2021-05-31 05:46:10|15213.94|15093.94|15210.65|15090.65|15213.94|15093.94|15210.65|15090.65|10
1622439980000|2021-05-31 05:46:20|15210.52|15090.52|15209.34|15089.34|15210.73|15090.73|15209.34|15089.34|9
1622439990000|2021-05-31 05:46:30|15208.76|15088.76|15203.61|15083.61|15208.8|15088.8|15203.61|15083.61|10
1622440000000|2021-05-31 05:46:40|15203.53|15083.53|15200.04|15080.04|15203.64|15083.64|15200.04|15080.04|10
1622440010000|2021-05-31 05:46:50|15199.43|15079.43|15190.33|15070.33|15199.43|15079.43|15190.33|15070.33|10
1622440020000|2021-05-31 05:47:00|15189.82|15069.82|15186.04|15066.04|15189.82|15069.82|15185.87|15065.87|9
1622440030000|2021-05-31 05:47:10|15185.23|15065.23|15180.05|15060.05|15185.23|15065.23|15180.05|15060.05|10
1622440040000|2021-05-31 05:47:20|15179.83|15059.83|15172.68|15052.68|15179.91|15059.91|15172.68|15052.68|10
1622440050000|2021-05-31 05:47:30|15171.89|15051.89|15170.85|15050.85|15172.28|15052.28|15170.85|15050.85|9
1622440060000|2021-05-31 05:47:40|15170.3|15050.3|15166.3|15046.3|15170.3|15050.3|15166.3|15046.3|10
1622440070000|2021-05-31 05:47:50|15165.51|15045.51|15160.47|15040.47|15165.51|15045.51|15160.47|15040.47|10
1622440080000|2021-05-31 05:48:00|15159.33|15039.33|15154.69|15034.69|15159.33|15039.33|15154.69|15034.69|10
1622440090000|2021-05-31 05:48:10|15155.65|15035.65|15155.8|15035.8|15156.56|15036.56|15154.59|15034.59|10
1622440100000|2021-05-31 05:48:20|15156.26|15036.26|15157.4|15037.4|15158.82|15038.82|15156.05|15036.05|9
1622440110000|2021-05-31 05:48:30|15157.89|15037.89|15152.92|15032.92|15157.99|15037.99|15152.92|15032.92|9
1622440120000|2021-05-31 05:48:40|15152.16|15032.16|15148.62|15028.62|15152.16|15032.16|15148.62|15028.62|10
1622440130000|2021-05-31 05:48:50|15147.44|15027.44|15146.35|15026.35|15147.68|15027.68|15146.35|15026.35|10
1622440140000|2021-05-31 05:49:00|15145.64|15025.64|15143.96|15023.96|15145.64|15025.64|15143.96|15023.96|10
1622440150000|2021-05-31 05:49:10|15144.08|15024.08|15142.24|15022.24|15144.08|15024.08|15142|15022|10
1622440160000|2021-05-31 05:49:20|15141.95|15021.95|15144.23|15024.23|15144.23|15024.23|15141.43|15021.43|9
1622440170000|2021-05-31 05:49:30|15144.4|15024.4|15144.64|15024.64|15145.67|15025.67|15143.39|15023.39|10
1622440180000|2021-05-31 05:49:40|15145.14|15025.14|15146.85|15026.85|15146.85|15026.85|15144.54|15024.54|10
1622440190000|2021-05-31 05:49:50|15147.27|15027.27|15142.8|15022.8|15147.58|15027.58|15142.8|15022.8|9
1622440200000|2021-05-31 05:50:00|15143.55|15023.55|15141.7|15021.7|15143.55|15023.55|15141.3|15021.3|10
1622440210000|2021-05-31 05:50:10|15141.66|15021.66|15143.44|15023.44|15143.44|15023.44|15141.07|15021.07|10
1622440220000|2021-05-31 05:50:20|15143.85|15023.85|15140.13|15020.13|15143.85|15023.85|15140.13|15020.13|9
1622440230000|2021-05-31 05:50:30|15138.2|15018.2|15140.66|15020.66|15140.66|15020.66|15137.12|15017.12|10
1622440240000|2021-05-31 05:50:40|15140.64|15020.64|15141.78|15021.78|15142.12|15022.12|15140.47|15020.47|10
1622440250000|2021-05-31 05:50:50|15141.49|15021.49|15145.81|15025.81|15145.9|15025.9|15141.49|15021.49|10
1622440260000|2021-05-31 05:51:00|15145.82|15025.82|15149.12|15029.12|15149.12|15029.12|15145.82|15025.82|8
1622440270000|2021-05-31 05:51:10|15150.18|15030.18|15152.83|15032.83|15152.83|15032.83|15150.18|15030.18|10
1622440280000|2021-05-31 05:51:20|15153.43|15033.43|15157.1|15037.1|15157.39|15037.39|15153.43|15033.43|10
1622440290000|2021-05-31 05:51:30|15160.47|15040.47|15166.43|15046.43|15166.43|15046.43|15160.47|15040.47|10
1622440300000|2021-05-31 05:51:40|15168.61|15048.61|15170.1|15050.1|15170.39|15050.39|15168.61|15048.61|10
1622440310000|2021-05-31 05:51:50|15170.28|15050.28|15172.28|15052.28|15172.28|15052.28|15169.89|15049.89|10
1622440320000|2021-05-31 05:52:00|15172.94|15052.94|15177.43|15057.43|15177.46|15057.46|15172.94|15052.94|10
1622440330000|2021-05-31 05:52:10|15177.63|15057.63|15179.75|15059.75|15179.75|15059.75|15177.59|15057.59|10
1622440340000|2021-05-31 05:52:20|15181.73|15061.73|15186|15066|15186|15066|15181.41|15061.41|10
1622440350000|2021-05-31 05:52:30|15185.38|15065.38|15195.55|15075.55|15195.55|15075.55|15185.38|15065.38|10
1622440360000|2021-05-31 05:52:40|15197.04|15077.04|15201.63|15081.63|15201.75|15081.75|15197.04|15077.04|10
1622440370000|2021-05-31 05:52:50|15201.44|15081.44|15203.94|15083.94|15203.94|15083.94|15201.44|15081.44|10
1622440380000|2021-05-31 05:53:00|15204.29|15084.29|15208.44|15088.44|15208.44|15088.44|15204.29|15084.29|9
1622440390000|2021-05-31 05:53:10|15208.73|15088.73|15207.21|15087.21|15208.77|15088.77|15207.11|15087.11|10
1622440400000|2021-05-31 05:53:20|15207.4|15087.4|15206.66|15086.66|15207.4|15087.4|15204.77|15084.77|10
1622440410000|2021-05-31 05:53:30|15205.14|15085.14|15202.27|15082.27|15205.23|15085.23|15201.54|15081.54|10
1622440420000|2021-05-31 05:53:40|15202.25|15082.25|15202.71|15082.71|15203.04|15083.04|15202.01|15082.01|10
1622440430000|2021-05-31 05:53:50|15202.78|15082.78|15206.76|15086.76|15206.92|15086.92|15202.78|15082.78|10
1622440440000|2021-05-31 05:54:00|15207.27|15087.27|15208.73|15088.73|15209.05|15089.05|15206.71|15086.71|10
1622440450000|2021-05-31 05:54:10|15208.26|15088.26|15205.36|15085.36|15208.33|15088.33|15205.32|15085.32|10
1622440460000|2021-05-31 05:54:20|15205.45|15085.45|15206.7|15086.7|15206.7|15086.7|15204.66|15084.66|10
1622440470000|2021-05-31 05:54:30|15207.37|15087.37|15208.49|15088.49|15208.49|15088.49|15206.04|15086.04|10
1622440480000|2021-05-31 05:54:40|15208.65|15088.65|15210.23|15090.23|15210.23|15090.23|15208.47|15088.47|10
1622440490000|2021-05-31 05:54:50|15210.41|15090.41|15216.11|15096.11|15216.11|15096.11|15210.41|15090.41|10
1622440500000|2021-05-31 05:55:00|15217.52|15097.52|15217.24|15097.24|15218.22|15098.22|15217.24|15097.24|10
1622440510000|2021-05-31 05:55:10|15218.27|15098.27|15216|15096|15218.27|15098.27|15216|15096|9
1622440520000|2021-05-31 05:55:20|15214.56|15094.56|15211.67|15091.67|15214.56|15094.56|15211.67|15091.67|10
1622440530000|2021-05-31 05:55:30|15211.5|15091.5|15208.22|15088.22|15211.5|15091.5|15207.88|15087.88|10
1622440540000|2021-05-31 05:55:40|15208.71|15088.71|15205.26|15085.26|15208.71|15088.71|15205.26|15085.26|9
1622440550000|2021-05-31 05:55:50|15204.87|15084.87|15200.78|15080.78|15204.87|15084.87|15200.39|15080.39|10
1622440560000|2021-05-31 05:56:00|15199.41|15079.41|15196.06|15076.06|15199.41|15079.41|15196.06|15076.06|10
1622440570000|2021-05-31 05:56:10|15194.87|15074.87|15182.14|15062.14|15194.87|15074.87|15182.14|15062.14|10
1622440580000|2021-05-31 05:56:20|15181.98|15061.98|15171.24|15051.24|15181.98|15061.98|15171.24|15051.24|10
1622440590000|2021-05-31 05:56:30|15170.97|15050.97|15169.29|15049.29|15171.12|15051.12|15169.1|15049.1|10
1622440600000|2021-05-31 05:56:40|15169.12|15049.12|15166.49|15046.49|15169.12|15049.12|15166.49|15046.49|10
1622440610000|2021-05-31 05:56:50|15164.86|15044.86|15162.16|15042.16|15164.86|15044.86|15162.16|15042.16|10
1622440620000|2021-05-31 05:57:00|15162.11|15042.11|15159.02|15039.02|15162.11|15042.11|15158.48|15038.48|10
1622440630000|2021-05-31 05:57:10|15158.51|15038.51|15160.07|15040.07|15160.07|15040.07|15158.2|15038.2|10
1622440640000|2021-05-31 05:57:20|15159.99|15039.99|15163.92|15043.92|15163.92|15043.92|15159.99|15039.99|10
1622440650000|2021-05-31 05:57:30|15164.23|15044.23|15165.27|15045.27|15165.49|15045.49|15164.23|15044.23|10
1622440660000|2021-05-31 05:57:40|15165.36|15045.36|15170.35|15050.35|15170.35|15050.35|15165.36|15045.36|10
1622440670000|2021-05-31 05:57:50|15170.83|15050.83|15176.17|15056.17|15176.17|15056.17|15170.83|15050.83|10
1622440680000|2021-05-31 05:58:00|15176.46|15056.46|15177.51|15057.51|15177.7|15057.7|15175.75|15055.75|10
1622440690000|2021-05-31 05:58:10|15177.41|15057.41|15184.82|15064.82|15184.82|15064.82|15177.41|15057.41|10
1622440700000|2021-05-31 05:58:20|15185.55|15065.55|15188.55|15068.55|15188.55|15068.55|15185.55|15065.55|10
1622440710000|2021-05-31 05:58:30|15189.16|15069.16|15191.18|15071.18|15193.12|15073.12|15189.16|15069.16|10
1622440720000|2021-05-31 05:58:40|15191.42|15071.42|15190.5|15070.5|15191.56|15071.56|15190.45|15070.45|10
1622440730000|2021-05-31 05:58:50|15190.38|15070.38|15190.98|15070.98|15190.98|15070.98|15189.73|15069.73|10
1622440740000|2021-05-31 05:59:00|15192.37|15072.37|15196.03|15076.03|15196.03|15076.03|15192.36|15072.36|10
1622440750000|2021-05-31 05:59:10|15195.19|15075.19|15194.92|15074.92|15196.02|15076.02|15194.82|15074.82|9
1622440760000|2021-05-31 05:59:20|15194.72|15074.72|15188.59|15068.59|15194.72|15074.72|15188.59|15068.59|10
1622440770000|2021-05-31 05:59:30|15187.96|15067.96|15185.85|15065.85|15187.96|15067.96|15185.85|15065.85|10
1622440780000|2021-05-31 05:59:40|15184.29|15064.29|15181.72|15061.72|15184.29|15064.29|15181.6|15061.6|10
1622440790000|2021-05-31 05:59:50|15181.81|15061.81|15181.81|15061.81|15183.18|15063.18|15181.79|15061.79|10
1622440800000|2021-05-31 06:00:00|15181.78|15061.78|15184.3|15064.3|15184.3|15064.3|15180.42|15060.42|10
1622440810000|2021-05-31 06:00:10|15184.81|15064.81|15189.82|15069.82|15189.82|15069.82|15184.81|15064.81|9
1622440820000|2021-05-31 06:00:20|15190.23|15070.23|15196.91|15076.91|15196.91|15076.91|15190.23|15070.23|10
1622440830000|2021-05-31 06:00:30|15196.17|15076.17|15211.65|15091.65|15211.65|15091.65|15196.17|15076.17|10
1622440840000|2021-05-31 06:00:40|15213.11|15093.11|15229.11|15109.11|15229.23|15109.23|15213.11|15093.11|10
1622440850000|2021-05-31 06:00:50|15229.34|15109.34|15232.29|15112.29|15232.29|15112.29|15229.34|15109.34|9
1622440860000|2021-05-31 06:01:00|15232.13|15112.13|15230.83|15110.83|15233.05|15113.05|15230.83|15110.83|10
1622440870000|2021-05-31 06:01:10|15230.15|15110.15|15232.1|15112.1|15232.25|15112.25|15229.15|15109.15|10
1622440880000|2021-05-31 06:01:20|15233.7|15113.7|15237.04|15117.04|15237.04|15117.04|15233.7|15113.7|10
1622440890000|2021-05-31 06:01:30|15237.22|15117.22|15241.13|15121.13|15241.13|15121.13|15237.22|15117.22|10
1622440900000|2021-05-31 06:01:40|15241.14|15121.14|15243.36|15123.36|15243.53|15123.53|15241.04|15121.04|10
1622440910000|2021-05-31 06:01:50|15244.68|15124.68|15248.97|15128.97|15249.02|15129.02|15244.68|15124.68|10
1622440920000|2021-05-31 06:02:00|15249.49|15129.49|15250.34|15130.34|15250.73|15130.73|15249.48|15129.48|10
1622440930000|2021-05-31 06:02:10|15251.6|15131.6|15254.55|15134.55|15254.71|15134.71|15251.52|15131.52|10
1622440940000|2021-05-31 06:02:20|15254.34|15134.34|15257.02|15137.02|15257.58|15137.58|15254.34|15134.34|10
1622440950000|2021-05-31 06:02:30|15258.31|15138.31|15260.89|15140.89|15262.75|15142.75|15258.31|15138.31|10
1622440960000|2021-05-31 06:02:40|15260.76|15140.76|15258.94|15138.94|15260.76|15140.76|15258.9|15138.9|10
1622440970000|2021-05-31 06:02:50|15258.84|15138.84|15259.11|15139.11|15259.26|15139.26|15258.39|15138.39|10
1622440980000|2021-05-31 06:03:00|15258.93|15138.93|15257.99|15137.99|15258.93|15138.93|15257.99|15137.99|10
1622440990000|2021-05-31 06:03:10|15258.28|15138.28|15256.91|15136.91|15258.62|15138.62|15256.91|15136.91|10
1622441000000|2021-05-31 06:03:20|15256.62|15136.62|15255.55|15135.55|15257.89|15137.89|15255.55|15135.55|9
1622441010000|2021-05-31 06:03:30|15255.16|15135.16|15253.8|15133.8|15255.17|15135.17|15253.8|15133.8|10
1622441020000|2021-05-31 06:03:40|15253.52|15133.52|15253.6|15133.6|15254.25|15134.25|15253.24|15133.24|10
1622441030000|2021-05-31 06:03:50|15254.7|15134.7|15256.97|15136.97|15257.81|15137.81|15254.7|15134.7|10
1622441040000|2021-05-31 06:04:00|15257.16|15137.16|15259.01|15139.01|15259.01|15139.01|15257.12|15137.12|10
1622441050000|2021-05-31 06:04:10|15259.66|15139.66|15260.84|15140.84|15262.35|15142.35|15259.66|15139.66|10
1622441060000|2021-05-31 06:04:20|15260.62|15140.62|15265.01|15145.01|15265.01|15145.01|15260.62|15140.62|10
1622441070000|2021-05-31 06:04:30|15264.9|15144.9|15266.38|15146.38|15266.38|15146.38|15264.9|15144.9|10
1622441080000|2021-05-31 06:04:40|15267.07|15147.07|15269.66|15149.66|15269.94|15149.94|15267.07|15147.07|10
1622441090000|2021-05-31 06:04:50|15269.78|15149.78|15268.95|15148.95|15270.97|15150.97|15268.95|15148.95|10
1622441100000|2021-05-31 06:05:00|15269.46|15149.46|15267.76|15147.76|15270.59|15150.59|15267.76|15147.76|10
1622441110000|2021-05-31 06:05:10|15268.02|15148.02|15263.3|15143.3|15268.02|15148.02|15263.3|15143.3|10
1622441120000|2021-05-31 06:05:20|15262.83|15142.83|15262.04|15142.04|15263.15|15143.15|15261.87|15141.87|10
1622441130000|2021-05-31 06:05:30|15261.3|15141.3|15261.75|15141.75|15261.85|15141.85|15260.92|15140.92|9
1622441140000|2021-05-31 06:05:40|15261.31|15141.31|15259.85|15139.85|15262.12|15142.12|15259.43|15139.43|10
1622441150000|2021-05-31 06:05:50|15260.08|15140.08|15256.96|15136.96|15260.08|15140.08|15256.96|15136.96|9
1622441160000|2021-05-31 06:06:00|15257.35|15137.35|15260.12|15140.12|15260.12|15140.12|15256.56|15136.56|10
1622441170000|2021-05-31 06:06:10|15260.72|15140.72|15261.87|15141.87|15262.28|15142.28|15260.72|15140.72|10
1622441180000|2021-05-31 06:06:20|15261.49|15141.49|15263.11|15143.11|15263.11|15143.11|15261.49|15141.49|10
1622441190000|2021-05-31 06:06:30|15263.34|15143.34|15262.1|15142.1|15264.21|15144.21|15262.1|15142.1|10
1622441200000|2021-05-31 06:06:40|15262.44|15142.44|15263.27|15143.27|15263.27|15143.27|15262.44|15142.44|9
1622441210000|2021-05-31 06:06:50|15263.32|15143.32|15262.08|15142.08|15263.39|15143.39|15262.08|15142.08|10
1622441220000|2021-05-31 06:07:00|15261.6|15141.6|15262.09|15142.09|15262.18|15142.18|15260.98|15140.98|9
1622441230000|2021-05-31 06:07:10|15261.74|15141.74|15261.2|15141.2|15262.35|15142.35|15261.2|15141.2|9
1622441240000|2021-05-31 06:07:20|15262|15142|15265.41|15145.41|15265.47|15145.47|15261.81|15141.81|10
1622441250000|2021-05-31 06:07:30|15266.02|15146.02|15269.58|15149.58|15269.58|15149.58|15266.02|15146.02|10
1622441260000|2021-05-31 06:07:40|15269.8|15149.8|15275.27|15155.27|15275.37|15155.37|15269.8|15149.8|10
1622441270000|2021-05-31 06:07:50|15275.17|15155.17|15275.81|15155.81|15276.12|15156.12|15275.17|15155.17|10
1622441280000|2021-05-31 06:08:00|15275.99|15155.99|15276.33|15156.33|15277.25|15157.25|15275.99|15155.99|9
1622441290000|2021-05-31 06:08:10|15275.24|15155.24|15273.97|15153.97|15276.74|15156.74|15273.97|15153.97|10
1622441300000|2021-05-31 06:08:20|15274.26|15154.26|15273.85|15153.85|15274.26|15154.26|15273.15|15153.15|9
1622441310000|2021-05-31 06:08:30|15274.89|15154.89|15277.09|15157.09|15277.09|15157.09|15274.2|15154.2|10
1622441320000|2021-05-31 06:08:40|15277.51|15157.51|15280.46|15160.46|15280.46|15160.46|15277.51|15157.51|10
1622441330000|2021-05-31 06:08:50|15280.6|15160.6|15289.7|15169.7|15289.7|15169.7|15280.57|15160.57|10
1622441340000|2021-05-31 06:09:00|15290.83|15170.83|15303.92|15183.92|15303.92|15183.92|15290.83|15170.83|10
1622441350000|2021-05-31 06:09:10|15303.97|15183.97|15305.18|15185.18|15306.21|15186.21|15303.43|15183.43|10
1622441360000|2021-05-31 06:09:20|15305.28|15185.28|15305.13|15185.13|15305.28|15185.28|15304.02|15184.02|10
1622441370000|2021-05-31 06:09:30|15305.46|15185.46|15308.14|15188.14|15308.48|15188.48|15305.31|15185.31|10
1622441380000|2021-05-31 06:09:40|15308.47|15188.47|15314.07|15194.07|15314.94|15194.94|15308.47|15188.47|10
1622441390000|2021-05-31 06:09:50|15313.87|15193.87|15320.67|15200.67|15320.67|15200.67|15313.32|15193.32|10
1622441400000|2021-05-31 06:10:00|15320.46|15200.46|15327.27|15207.27|15327.77|15207.77|15320.46|15200.46|9
1622441410000|2021-05-31 06:10:10|15327.51|15207.51|15329.99|15209.99|15331.57|15211.57|15327.51|15207.51|10
1622441420000|2021-05-31 06:10:20|15329.79|15209.79|15328|15208|15329.79|15209.79|15326.56|15206.56|10
1622441430000|2021-05-31 06:10:30|15327.63|15207.63|15326.51|15206.51|15327.63|15207.63|15326.46|15206.46|10
1622441440000|2021-05-31 06:10:40|15325.94|15205.94|15324.19|15204.19|15325.94|15205.94|15324.19|15204.19|9
1622441450000|2021-05-31 06:10:50|15324.61|15204.61|15326.32|15206.32|15326.36|15206.36|15324.05|15204.05|10
1622441460000|2021-05-31 06:11:00|15326.25|15206.25|15325.65|15205.65|15326.83|15206.83|15325.32|15205.32|9
1622441470000|2021-05-31 06:11:10|15325.52|15205.52|15325.01|15205.01|15325.62|15205.62|15323.87|15203.87|10
1622441480000|2021-05-31 06:11:20|15325.72|15205.72|15325.65|15205.65|15327.56|15207.56|15325.65|15205.65|10
1622441490000|2021-05-31 06:11:30|15325.07|15205.07|15345.6|15225.6|15345.6|15225.6|15325.07|15205.07|10
1622441500000|2021-05-31 06:11:40|15345.57|15225.57|15358.12|15238.12|15358.12|15238.12|15345.57|15225.57|10
1622441510000|2021-05-31 06:11:50|15359.19|15239.19|15371.4|15251.4|15371.4|15251.4|15359.19|15239.19|10
1622441520000|2021-05-31 06:12:00|15372.66|15252.66|15383.85|15263.85|15383.85|15263.85|15372.64|15252.64|9
1622441530000|2021-05-31 06:12:10|15383.81|15263.81|15386.21|15266.21|15386.21|15266.21|15383.81|15263.81|10
1622441540000|2021-05-31 06:12:20|15385.29|15265.29|15382.36|15262.36|15386.67|15266.67|15382.36|15262.36|10
1622441550000|2021-05-31 06:12:30|15381.75|15261.75|15373.37|15253.37|15381.75|15261.75|15373.37|15253.37|10
1622441560000|2021-05-31 06:12:40|15373.21|15253.21|15372.09|15252.09|15373.21|15253.21|15371.43|15251.43|9
1622441570000|2021-05-31 06:12:50|15373.14|15253.14|15376.96|15256.96|15376.96|15256.96|15373.14|15253.14|10
1622441580000|2021-05-31 06:13:00|15377.39|15257.39|15378.75|15258.75|15380.06|15260.06|15377.39|15257.39|10
1622441590000|2021-05-31 06:13:10|15379.45|15259.45|15375.01|15255.01|15379.45|15259.45|15375.01|15255.01|10
1622441600000|2021-05-31 06:13:20|15374.46|15254.46|15376.53|15256.53|15376.75|15256.75|15374.46|15254.46|8
1622441610000|2021-05-31 06:13:30|15376.25|15256.25|15373.83|15253.83|15376.25|15256.25|15372.47|15252.47|10
1622441620000|2021-05-31 06:13:40|15373.23|15253.23|15372.36|15252.36|15373.48|15253.48|15372.36|15252.36|10
1622441630000|2021-05-31 06:13:50|15372.4|15252.4|15369.81|15249.81|15372.4|15252.4|15369.15|15249.15|10
1622441640000|2021-05-31 06:14:00|15370.45|15250.45|15366.83|15246.83|15370.45|15250.45|15365.83|15245.83|10
1622441650000|2021-05-31 06:14:10|15367.37|15247.37|15369.74|15249.74|15369.95|15249.95|15367.14|15247.14|10
1622441660000|2021-05-31 06:14:20|15369.14|15249.14|15368.9|15248.9|15369.14|15249.14|15367.87|15247.87|10
1622441670000|2021-05-31 06:14:30|15368.61|15248.61|15370.13|15250.13|15370.76|15250.76|15368.61|15248.61|10
1622441680000|2021-05-31 06:14:40|15369.99|15249.99|15371.48|15251.48|15371.48|15251.48|15369.99|15249.99|10
1622441690000|2021-05-31 06:14:50|15371.27|15251.27|15369.26|15249.26|15371.27|15251.27|15367.34|15247.34|10
1622441700000|2021-05-31 06:15:00|15369.31|15249.31|15370.63|15250.63|15371.15|15251.15|15369.31|15249.31|10
1622441710000|2021-05-31 06:15:10|15370.41|15250.41|15365.85|15245.85|15370.41|15250.41|15365.85|15245.85|10
1622441720000|2021-05-31 06:15:20|15365.55|15245.55|15360.45|15240.45|15365.77|15245.77|15360.45|15240.45|10
1622441730000|2021-05-31 06:15:30|15359.4|15239.4|15357.02|15237.02|15359.4|15239.4|15356.92|15236.92|10
1622441740000|2021-05-31 06:15:40|15357.36|15237.36|15349.1|15229.1|15357.36|15237.36|15349.1|15229.1|8
1622441750000|2021-05-31 06:15:50|15348.43|15228.43|15345.75|15225.75|15348.43|15228.43|15345.37|15225.37|10
1622441760000|2021-05-31 06:16:00|15345.45|15225.45|15342.64|15222.64|15345.45|15225.45|15342.64|15222.64|10
1622441770000|2021-05-31 06:16:10|15343.09|15223.09|15340.74|15220.74|15343.09|15223.09|15340.74|15220.74|10
1622441780000|2021-05-31 06:16:20|15341.07|15221.07|15342.5|15222.5|15343.09|15223.09|15341.07|15221.07|10
1622441790000|2021-05-31 06:16:30|15342.44|15222.44|15339.22|15219.22|15342.91|15222.91|15339.22|15219.22|10
1622441800000|2021-05-31 06:16:40|15339.05|15219.05|15334.52|15214.52|15339.05|15219.05|15334.52|15214.52|10
1622441810000|2021-05-31 06:16:50|15334.57|15214.57|15326.25|15206.25|15334.57|15214.57|15326.19|15206.19|9
1622441820000|2021-05-31 06:17:00|15326.08|15206.08|15326.56|15206.56|15327.33|15207.33|15326.08|15206.08|10
1622441830000|2021-05-31 06:17:10|15326.29|15206.29|15328.32|15208.32|15328.32|15208.32|15325.82|15205.82|9
1622441840000|2021-05-31 06:17:20|15328.31|15208.31|15335.43|15215.43|15335.43|15215.43|15327.99|15207.99|10
1622441850000|2021-05-31 06:17:30|15335.12|15215.12|15336.09|15216.09|15336.53|15216.53|15335.12|15215.12|10
1622441860000|2021-05-31 06:17:40|15336.8|15216.8|15338.78|15218.78|15338.78|15218.78|15336.17|15216.17|10
1622441870000|2021-05-31 06:17:50|15339.54|15219.54|15343.13|15223.13|15343.13|15223.13|15339.54|15219.54|10
1622441880000|2021-05-31 06:18:00|15343.01|15223.01|15348.75|15228.75|15348.75|15228.75|15343.01|15223.01|10
1622441890000|2021-05-31 06:18:10|15349.6|15229.6|15352.86|15232.86|15352.86|15232.86|15349.6|15229.6|10
1622441900000|2021-05-31 06:18:20|15352.58|15232.58|15360.15|15240.15|15360.15|15240.15|15352.53|15232.53|10
1622441910000|2021-05-31 06:18:30|15360.63|15240.63|15375.58|15255.58|15375.58|15255.58|15360.63|15240.63|10
1622441920000|2021-05-31 06:18:40|15377.65|15257.65|15382.68|15262.68|15383.17|15263.17|15377.65|15257.65|10
1622441930000|2021-05-31 06:18:50|15385.87|15265.87|15393.4|15273.4|15393.4|15273.4|15385.87|15265.87|10
1622441940000|2021-05-31 06:19:00|15393.67|15273.67|15403.48|15283.48|15403.6|15283.6|15393.67|15273.67|10
1622441950000|2021-05-31 06:19:10|15404.97|15284.97|15409.03|15289.03|15409.17|15289.17|15404.97|15284.97|10
1622441960000|2021-05-31 06:19:20|15410.25|15290.25|15419.28|15299.28|15421.08|15301.08|15410.25|15290.25|10
1622441970000|2021-05-31 06:19:30|15418.73|15298.73|15431.45|15311.45|15431.45|15311.45|15416.75|15296.75|10
1622441980000|2021-05-31 06:19:40|15432.57|15312.57|15435.35|15315.35|15435.35|15315.35|15432.15|15312.15|9
1622441990000|2021-05-31 06:19:50|15433.13|15313.13|15427.68|15307.68|15433.13|15313.13|15427.68|15307.68|10
1622442000000|2021-05-31 06:20:00|15427.91|15307.91|15424.56|15304.56|15429.02|15309.02|15424.36|15304.36|10
1622442010000|2021-05-31 06:20:10|15424.55|15304.55|15420.73|15300.73|15424.55|15304.55|15419.33|15299.33|9
1622442020000|2021-05-31 06:20:20|15421.7|15301.7|15422.99|15302.99|15423.32|15303.32|15421.7|15301.7|10
1622442030000|2021-05-31 06:20:30|15422.43|15302.43|15431.78|15311.78|15431.78|15311.78|15422.43|15302.43|10
1622442040000|2021-05-31 06:20:40|15432.44|15312.44|15445.54|15325.54|15445.54|15325.54|15432.44|15312.44|10
1622442050000|2021-05-31 06:20:50|15445.71|15325.71|15451.35|15331.35|15453.25|15333.25|15445.71|15325.71|10
1622442060000|2021-05-31 06:21:00|15450.96|15330.96|15448.54|15328.54|15450.96|15330.96|15448.23|15328.23|10
1622442070000|2021-05-31 06:21:10|15447.79|15327.79|15448.8|15328.8|15448.8|15328.8|15446.27|15326.27|10
1622442080000|2021-05-31 06:21:20|15448.64|15328.64|15457.7|15337.7|15457.7|15337.7|15448.64|15328.64|10
1622442090000|2021-05-31 06:21:30|15457.74|15337.74|15459.16|15339.16|15459.77|15339.77|15457.74|15337.74|10
1622442100000|2021-05-31 06:21:40|15458.06|15338.06|15453.43|15333.43|15458.19|15338.19|15453.43|15333.43|9
1622442110000|2021-05-31 06:21:50|15453.07|15333.07|15453.26|15333.26|15453.35|15333.35|15450.31|15330.31|10
1622442120000|2021-05-31 06:22:00|15453.5|15333.5|15454.95|15334.95|15455.08|15335.08|15453.5|15333.5|10
1622442130000|2021-05-31 06:22:10|15454.19|15334.19|15452.85|15332.85|15454.19|15334.19|15451.9|15331.9|10
1622442140000|2021-05-31 06:22:20|15452.5|15332.5|15454.22|15334.22|15454.22|15334.22|15452.5|15332.5|9
1622442150000|2021-05-31 06:22:30|15454.44|15334.44|15458.13|15338.13|15458.23|15338.23|15454.44|15334.44|10
1622442160000|2021-05-31 06:22:40|15457.77|15337.77|15460.02|15340.02|15460.36|15340.36|15457.77|15337.77|9
1622442170000|2021-05-31 06:22:50|15460.15|15340.15|15459.71|15339.71|15463.15|15343.15|15459.71|15339.71|10
1622442180000|2021-05-31 06:23:00|15459.65|15339.65|15459.91|15339.91|15459.91|15339.91|15459.14|15339.14|10
1622442190000|2021-05-31 06:23:10|15458.94|15338.94|15459.24|15339.24|15460.23|15340.23|15458.94|15338.94|10
1622442200000|2021-05-31 06:23:20|15459.52|15339.52|15459.84|15339.84|15460.3|15340.3|15459.06|15339.06|10
1622442210000|2021-05-31 06:23:30|15460.32|15340.32|15465.05|15345.05|15465.83|15345.83|15460.32|15340.32|10
1622442220000|2021-05-31 06:23:40|15463.99|15343.99|15463.45|15343.45|15463.99|15343.99|15462.22|15342.22|10
1622442230000|2021-05-31 06:23:50|15463.53|15343.53|15460.69|15340.69|15463.57|15343.57|15460.69|15340.69|10
1622442240000|2021-05-31 06:24:00|15460.19|15340.19|15459.45|15339.45|15461.28|15341.28|15459.33|15339.33|10
1622442250000|2021-05-31 06:24:10|15459.23|15339.23|15456.08|15336.08|15459.23|15339.23|15456.08|15336.08|10
1622442260000|2021-05-31 06:24:20|15456.01|15336.01|15454.11|15334.11|15456.01|15336.01|15453.93|15333.93|10
1622442270000|2021-05-31 06:24:30|15454|15334|15454.88|15334.88|15455.5|15335.5|15454|15334|9
1622442280000|2021-05-31 06:24:40|15454.94|15334.94|15453.32|15333.32|15454.94|15334.94|15453.18|15333.18|10
1622442290000|2021-05-31 06:24:50|15453.24|15333.24|15454.15|15334.15|15454.29|15334.29|15452.91|15332.91|10
1622442300000|2021-05-31 06:25:00|15454.27|15334.27|15453.29|15333.29|15454.78|15334.78|15453.29|15333.29|10
1622442310000|2021-05-31 06:25:10|15453.02|15333.02|15450.72|15330.72|15453.02|15333.02|15450.72|15330.72|9
1622442320000|2021-05-31 06:25:20|15450.04|15330.04|15443.81|15323.81|15450.14|15330.14|15443.81|15323.81|10
1622442330000|2021-05-31 06:25:30|15444.15|15324.15|15444.53|15324.53|15446.13|15326.13|15444.15|15324.15|10
1622442340000|2021-05-31 06:25:40|15444.6|15324.6|15447.71|15327.71|15447.71|15327.71|15443.89|15323.89|10
1622442350000|2021-05-31 06:25:50|15447.78|15327.78|15458.98|15338.98|15458.98|15338.98|15447.78|15327.78|10
1622442360000|2021-05-31 06:26:00|15458.99|15338.99|15463.03|15343.03|15463.03|15343.03|15458.99|15338.99|10
1622442370000|2021-05-31 06:26:10|15463.2|15343.2|15461.76|15341.76|15464.93|15344.93|15461.54|15341.54|10
1622442380000|2021-05-31 06:26:20|15460.18|15340.18|15453.25|15333.25|15460.18|15340.18|15453.25|15333.25|10
1622442390000|2021-05-31 06:26:30|15452.4|15332.4|15449.15|15329.15|15452.4|15332.4|15449.15|15329.15|10
1622442400000|2021-05-31 06:26:40|15448.81|15328.81|15447.63|15327.63|15448.81|15328.81|15446.99|15326.99|9
1622442410000|2021-05-31 06:26:50|15447.58|15327.58|15446.5|15326.5|15447.62|15327.62|15446.41|15326.41|10
1622442420000|2021-05-31 06:27:00|15446.08|15326.08|15447.87|15327.87|15447.87|15327.87|15445.5|15325.5|10
1622442430000|2021-05-31 06:27:10|15448.4|15328.4|15449.55|15329.55|15449.55|15329.55|15448.03|15328.03|9
1622442440000|2021-05-31 06:27:20|15449.56|15329.56|15451.97|15331.97|15453.74|15333.74|15449.56|15329.56|10
1622442450000|2021-05-31 06:27:30|15452.21|15332.21|15451.75|15331.75|15452.21|15332.21|15451.16|15331.16|10
1622442460000|2021-05-31 06:27:40|15451.39|15331.39|15450.62|15330.62|15452.11|15332.11|15450.62|15330.62|10
1622442470000|2021-05-31 06:27:50|15450.51|15330.51|15448.37|15328.37|15450.56|15330.56|15448.37|15328.37|9
1622442480000|2021-05-31 06:28:00|15447.96|15327.96|15446.17|15326.17|15448.36|15328.36|15446.12|15326.12|10
1622442490000|2021-05-31 06:28:10|15446.37|15326.37|15445.48|15325.48|15447.12|15327.12|15445.31|15325.31|10
1622442500000|2021-05-31 06:28:20|15445.15|15325.15|15441.57|15321.57|15445.15|15325.15|15441.57|15321.57|9
1622442510000|2021-05-31 06:28:30|15440.46|15320.46|15440.62|15320.62|15440.79|15320.79|15439.71|15319.71|10
1622442520000|2021-05-31 06:28:40|15440.68|15320.68|15440.72|15320.72|15441.84|15321.84|15439.74|15319.74|9
1622442530000|2021-05-31 06:28:50|15440.86|15320.86|15438.95|15318.95|15440.86|15320.86|15438.67|15318.67|10
1622442540000|2021-05-31 06:29:00|15437.41|15317.41|15434.15|15314.15|15437.41|15317.41|15434.15|15314.15|10
1622442550000|2021-05-31 06:29:10|15433.89|15313.89|15436.48|15316.48|15436.59|15316.59|15433.49|15313.49|10
1622442560000|2021-05-31 06:29:20|15436.31|15316.31|15435.35|15315.35|15436.42|15316.42|15434.89|15314.89|10
1622442570000|2021-05-31 06:29:30|15434.21|15314.21|15437.48|15317.48|15439.06|15319.06|15434.2|15314.2|10
1622442580000|2021-05-31 06:29:40|15437.47|15317.47|15437.08|15317.08|15437.52|15317.52|15436.52|15316.52|10
1622442590000|2021-05-31 06:29:50|15437.37|15317.37|15435.97|15315.97|15437.44|15317.44|15435.43|15315.43|10
1622442600000|2021-05-31 06:30:00|15435.93|15315.93|15434.37|15314.37|15435.93|15315.93|15434.37|15314.37|9
1622442610000|2021-05-31 06:30:10|15434.28|15314.28|15427.6|15307.6|15434.28|15314.28|15427.6|15307.6|10
1622442620000|2021-05-31 06:30:20|15427.94|15307.94|15424.9|15304.9|15427.94|15307.94|15424.9|15304.9|10
1622442630000|2021-05-31 06:30:30|15425.32|15305.32|15422|15302|15425.32|15305.32|15422|15302|10
1622442640000|2021-05-31 06:30:40|15422.05|15302.05|15414.42|15294.42|15422.05|15302.05|15414.42|15294.42|10
1622442650000|2021-05-31 06:30:50|15414.14|15294.14|15412.36|15292.36|15414.89|15294.89|15412.29|15292.29|10
1622442660000|2021-05-31 06:31:00|15412.55|15292.55|15411.79|15291.79|15413.4|15293.4|15411.79|15291.79|10
1622442670000|2021-05-31 06:31:10|15410.11|15290.11|15407.68|15287.68|15410.11|15290.11|15407.59|15287.59|10
1622442680000|2021-05-31 06:31:20|15407.02|15287.02|15404.41|15284.41|15407.18|15287.18|15404.3|15284.3|10
1622442690000|2021-05-31 06:31:30|15403.51|15283.51|15393.96|15273.96|15403.51|15283.51|15393.96|15273.96|9
1622442700000|2021-05-31 06:31:40|15393.27|15273.27|15390.01|15270.01|15393.27|15273.27|15389.88|15269.88|10
1622442710000|2021-05-31 06:31:50|15390.16|15270.16|15390.41|15270.41|15391.85|15271.85|15389.54|15269.54|10
1622442720000|2021-05-31 06:32:00|15390.29|15270.29|15381.52|15261.52|15390.29|15270.29|15381.52|15261.52|10
1622442730000|2021-05-31 06:32:10|15378.93|15258.93|15376.43|15256.43|15378.93|15258.93|15376.12|15256.12|10
1622442740000|2021-05-31 06:32:20|15376.33|15256.33|15380.28|15260.28|15380.38|15260.38|15376.33|15256.33|10
1622442750000|2021-05-31 06:32:30|15378.36|15258.36|15377.71|15257.71|15378.36|15258.36|15376.64|15256.64|10
1622442760000|2021-05-31 06:32:40|15377.8|15257.8|15378.85|15258.85|15379.34|15259.34|15377.77|15257.77|10
1622442770000|2021-05-31 06:32:50|15378.98|15258.98|15376.23|15256.23|15378.99|15258.99|15376.22|15256.22|10
1622442780000|2021-05-31 06:33:00|15375.72|15255.72|15372.85|15252.85|15375.72|15255.72|15372.81|15252.81|9
1622442790000|2021-05-31 06:33:10|15372.05|15252.05|15382.09|15262.09|15382.09|15262.09|15372.05|15252.05|10
1622442800000|2021-05-31 06:33:20|15382.72|15262.72|15389.5|15269.5|15389.96|15269.96|15382.72|15262.72|10
1622442810000|2021-05-31 06:33:30|15389.89|15269.89|15384.63|15264.63|15389.89|15269.89|15384.63|15264.63|10
1622442820000|2021-05-31 06:33:40|15384.47|15264.47|15384.98|15264.98|15384.98|15264.98|15384.41|15264.41|10
1622442830000|2021-05-31 06:33:50|15384.63|15264.63|15384.11|15264.11|15384.87|15264.87|15384.11|15264.11|10
1622442840000|2021-05-31 06:34:00|15383.89|15263.89|15384.91|15264.91|15384.91|15264.91|15383.59|15263.59|10
1622442850000|2021-05-31 06:34:10|15385.23|15265.23|15394.28|15274.28|15394.28|15274.28|15385.23|15265.23|10
1622442860000|2021-05-31 06:34:20|15394.36|15274.36|15393.59|15273.59|15394.46|15274.46|15393.59|15273.59|10
1622442870000|2021-05-31 06:34:30|15394.92|15274.92|15395.02|15275.02|15395.43|15275.43|15394.14|15274.14|10
1622442880000|2021-05-31 06:34:40|15394.88|15274.88|15394.46|15274.46|15394.91|15274.91|15394.23|15274.23|10
1622442890000|2021-05-31 06:34:50|15394.16|15274.16|15389.13|15269.13|15394.16|15274.16|15389.13|15269.13|10
1622442900000|2021-05-31 06:35:00|15388.93|15268.93|15385.1|15265.1|15388.93|15268.93|15385.1|15265.1|10
1622442910000|2021-05-31 06:35:10|15385.14|15265.14|15385.39|15265.39|15386.19|15266.19|15385.14|15265.14|10
1622442920000|2021-05-31 06:35:20|15386.16|15266.16|15390.78|15270.78|15390.78|15270.78|15386.16|15266.16|10
1622442930000|2021-05-31 06:35:30|15391.26|15271.26|15392.34|15272.34|15394.44|15274.44|15391.18|15271.18|10
1622442940000|2021-05-31 06:35:40|15391.31|15271.31|15388.86|15268.86|15391.31|15271.31|15388.68|15268.68|10
1622442950000|2021-05-31 06:35:50|15388.64|15268.64|15386.83|15266.83|15388.64|15268.64|15386.83|15266.83|10
1622442960000|2021-05-31 06:36:00|15386.43|15266.43|15384.24|15264.24|15386.43|15266.43|15383.02|15263.02|10
1622442970000|2021-05-31 06:36:10|15383.32|15263.32|15383.9|15263.9|15383.9|15263.9|15382.93|15262.93|10
1622442980000|2021-05-31 06:36:20|15384|15264|15386.95|15266.95|15387.25|15267.25|15383.69|15263.69|9
1622442990000|2021-05-31 06:36:30|15387.13|15267.13|15388.63|15268.63|15389.51|15269.51|15386.63|15266.63|9
1622443000000|2021-05-31 06:36:40|15390.42|15270.42|15392.14|15272.14|15392.63|15272.63|15390.42|15270.42|10
1622443010000|2021-05-31 06:36:50|15391.87|15271.87|15391.41|15271.41|15391.88|15271.88|15391.17|15271.17|10
1622443020000|2021-05-31 06:37:00|15391.54|15271.54|15391.11|15271.11|15391.58|15271.58|15390.75|15270.75|10
1622443030000|2021-05-31 06:37:10|15391.13|15271.13|15391.46|15271.46|15391.46|15271.46|15390.06|15270.06|10
1622443040000|2021-05-31 06:37:20|15392.27|15272.27|15398.09|15278.09|15398.09|15278.09|15392.14|15272.14|10
1622443050000|2021-05-31 06:37:30|15398.43|15278.43|15402.26|15282.26|15402.26|15282.26|15398.21|15278.21|10
1622443060000|2021-05-31 06:37:40|15402.74|15282.74|15406.85|15286.85|15407.02|15287.02|15402.42|15282.42|10
1622443070000|2021-05-31 06:37:50|15406.64|15286.64|15408.65|15288.65|15408.65|15288.65|15405.67|15285.67|10
1622443080000|2021-05-31 06:38:00|15408.78|15288.78|15418.33|15298.33|15418.33|15298.33|15408.78|15288.78|10
1622443090000|2021-05-31 06:38:10|15418.24|15298.24|15417.53|15297.53|15421.42|15301.42|15417.53|15297.53|10
1622443100000|2021-05-31 06:38:20|15417.08|15297.08|15420.72|15300.72|15420.72|15300.72|15417.08|15297.08|9
1622443110000|2021-05-31 06:38:30|15420.39|15300.39|15426.43|15306.43|15426.43|15306.43|15420.39|15300.39|10
1622443120000|2021-05-31 06:38:40|15426.3|15306.3|15427.57|15307.57|15428.3|15308.3|15426.3|15306.3|10
1622443130000|2021-05-31 06:38:50|15427.4|15307.4|15437.17|15317.17|15437.17|15317.17|15427.4|15307.4|10
1622443140000|2021-05-31 06:39:00|15438.16|15318.16|15441.21|15321.21|15441.21|15321.21|15438.16|15318.16|10
1622443150000|2021-05-31 06:39:10|15441.43|15321.43|15446.86|15326.86|15446.86|15326.86|15441.43|15321.43|10
1622443160000|2021-05-31 06:39:20|15446.41|15326.41|15443.56|15323.56|15446.41|15326.41|15442.18|15322.18|10
1622443170000|2021-05-31 06:39:30|15443.42|15323.42|15445.76|15325.76|15446.3|15326.3|15443.36|15323.36|10
1622443180000|2021-05-31 06:39:40|15446.09|15326.09|15448.68|15328.68|15449.4|15329.4|15446.09|15326.09|9
1622443190000|2021-05-31 06:39:50|15448.17|15328.17|15447.32|15327.32|15448.18|15328.18|15447.32|15327.32|10
1622443200000|2021-05-31 06:40:00|15447.39|15327.39|15449.84|15329.84|15449.84|15329.84|15446.49|15326.49|10
1622443210000|2021-05-31 06:40:10|15450.67|15330.67|15471.09|15351.09|15471.38|15351.38|15450.67|15330.67|10
1622443220000|2021-05-31 06:40:20|15469.91|15349.91|15481.41|15361.41|15481.41|15361.41|15469.91|15349.91|10
1622443230000|2021-05-31 06:40:30|15481.68|15361.68|15481.62|15361.62|15485|15365|15481.62|15361.62|10
1622443240000|2021-05-31 06:40:40|15482.02|15362.02|15473.4|15353.4|15482.02|15362.02|15473.4|15353.4|10
1622443250000|2021-05-31 06:40:50|15472.63|15352.63|15467.28|15347.28|15472.63|15352.63|15466.72|15346.72|10
1622443260000|2021-05-31 06:41:00|15467.78|15347.78|15459.68|15339.68|15467.78|15347.78|15459.68|15339.68|10
1622443270000|2021-05-31 06:41:10|15459.43|15339.43|15456.63|15336.63|15459.95|15339.95|15456.63|15336.63|10
1622443280000|2021-05-31 06:41:20|15455.29|15335.29|15454.53|15334.53|15455.29|15335.29|15454.22|15334.22|10
1622443290000|2021-05-31 06:41:30|15454.45|15334.45|15452.85|15332.85|15454.96|15334.96|15452.85|15332.85|9
1622443300000|2021-05-31 06:41:40|15450.31|15330.31|15443.99|15323.99|15450.31|15330.31|15443.99|15323.99|9
1622443310000|2021-05-31 06:41:50|15443.91|15323.91|15442.78|15322.78|15443.91|15323.91|15442.49|15322.49|10
1622443320000|2021-05-31 06:42:00|15442.13|15322.13|15442.67|15322.67|15442.67|15322.67|15440.67|15320.67|10
1622443330000|2021-05-31 06:42:10|15442.97|15322.97|15447.2|15327.2|15447.2|15327.2|15442.97|15322.97|10
1622443340000|2021-05-31 06:42:20|15447.77|15327.77|15447.68|15327.68|15448.05|15328.05|15446.04|15326.04|10
1622443350000|2021-05-31 06:42:30|15448.4|15328.4|15449.82|15329.82|15449.92|15329.92|15448.23|15328.23|9
1622443360000|2021-05-31 06:42:40|15450.4|15330.4|15451.24|15331.24|15451.24|15331.24|15450|15330|10
1622443370000|2021-05-31 06:42:50|15451.6|15331.6|15450.49|15330.49|15451.6|15331.6|15450.36|15330.36|10
1622443380000|2021-05-31 06:43:00|15450.27|15330.27|15448.5|15328.5|15450.27|15330.27|15447.84|15327.84|10
1622443390000|2021-05-31 06:43:10|15447.46|15327.46|15444.72|15324.72|15447.46|15327.46|15444.72|15324.72|10
1622443400000|2021-05-31 06:43:20|15444.69|15324.69|15442.2|15322.2|15444.69|15324.69|15441.5|15321.5|9
1622443410000|2021-05-31 06:43:30|15441.62|15321.62|15444.51|15324.51|15444.89|15324.89|15441.62|15321.62|10
1622443420000|2021-05-31 06:43:40|15444.94|15324.94|15440.11|15320.11|15444.94|15324.94|15440.11|15320.11|10
1622443430000|2021-05-31 06:43:50|15439.54|15319.54|15438.84|15318.84|15439.54|15319.54|15438.67|15318.67|9
1622443440000|2021-05-31 06:44:00|15438.86|15318.86|15436.3|15316.3|15439.3|15319.3|15436.3|15316.3|10
1622443450000|2021-05-31 06:44:10|15436.19|15316.19|15435.8|15315.8|15436.39|15316.39|15435.79|15315.79|10
1622443460000|2021-05-31 06:44:20|15435.61|15315.61|15435.5|15315.5|15435.61|15315.61|15434.9|15314.9|9
1622443470000|2021-05-31 06:44:30|15435.55|15315.55|15436.23|15316.23|15436.56|15316.56|15435.16|15315.16|10
1622443480000|2021-05-31 06:44:40|15436.36|15316.36|15436.74|15316.74|15436.74|15316.74|15435.71|15315.71|10
1622443490000|2021-05-31 06:44:50|15436.55|15316.55|15441.11|15321.11|15441.11|15321.11|15436.55|15316.55|10
1622443500000|2021-05-31 06:45:00|15441.25|15321.25|15439.68|15319.68|15441.63|15321.63|15439.68|15319.68|10
1622443510000|2021-05-31 06:45:10|15439.65|15319.65|15433.68|15313.68|15439.65|15319.65|15433.68|15313.68|10
1622443520000|2021-05-31 06:45:20|15431.82|15311.82|15427.91|15307.91|15432.1|15312.1|15427.49|15307.49|9
1622443530000|2021-05-31 06:45:30|15427.44|15307.44|15429.08|15309.08|15429.19|15309.19|15426.95|15306.95|10
1622443540000|2021-05-31 06:45:40|15428.99|15308.99|15426.9|15306.9|15429.53|15309.53|15426.9|15306.9|10
1622443550000|2021-05-31 06:45:50|15426.87|15306.87|15422.12|15302.12|15426.87|15306.87|15422.12|15302.12|10
1622443560000|2021-05-31 06:46:00|15421.41|15301.41|15416.61|15296.61|15421.41|15301.41|15416.61|15296.61|10
1622443570000|2021-05-31 06:46:10|15416.89|15296.89|15415.57|15295.57|15416.89|15296.89|15415.57|15295.57|10
1622443580000|2021-05-31 06:46:20|15415.19|15295.19|15412.17|15292.17|15415.19|15295.19|15412.17|15292.17|9
1622443590000|2021-05-31 06:46:30|15412.73|15292.73|15412.71|15292.71|15413.21|15293.21|15412.35|15292.35|9
1622443600000|2021-05-31 06:46:40|15412.12|15292.12|15410.53|15290.53|15412.12|15292.12|15409.97|15289.97|9
1622443610000|2021-05-31 06:46:50|15410.59|15290.59|15413.16|15293.16|15413.36|15293.36|15410.59|15290.59|10
1622443620000|2021-05-31 06:47:00|15413.22|15293.22|15414.15|15294.15|15414.15|15294.15|15411.96|15291.96|10
1622443630000|2021-05-31 06:47:10|15414.66|15294.66|15413.57|15293.57|15414.66|15294.66|15413.37|15293.37|10
1622443640000|2021-05-31 06:47:20|15413.08|15293.08|15413.88|15293.88|15413.88|15293.88|15412.24|15292.24|10
1622443650000|2021-05-31 06:47:30|15414.02|15294.02|15421.21|15301.21|15421.21|15301.21|15414.02|15294.02|10
1622443660000|2021-05-31 06:47:40|15421.53|15301.53|15427.94|15307.94|15427.94|15307.94|15421.53|15301.53|10
1622443670000|2021-05-31 06:47:50|15428.33|15308.33|15428.48|15308.48|15430.03|15310.03|15428.27|15308.27|9
1622443680000|2021-05-31 06:48:00|15427.31|15307.31|15429.44|15309.44|15430.05|15310.05|15426.98|15306.98|10
1622443690000|2021-05-31 06:48:10|15429|15309|15436.12|15316.12|15436.12|15316.12|15428.7|15308.7|10
1622443700000|2021-05-31 06:48:20|15436.68|15316.68|15442.81|15322.81|15442.81|15322.81|15436.68|15316.68|9
1622443710000|2021-05-31 06:48:30|15442.93|15322.93|15443.71|15323.71|15444.77|15324.77|15442.71|15322.71|10
1622443720000|2021-05-31 06:48:40|15443.4|15323.4|15446.33|15326.33|15446.33|15326.33|15443.4|15323.4|10
1622443730000|2021-05-31 06:48:50|15446.54|15326.54|15446.35|15326.35|15447.71|15327.71|15446.35|15326.35|10
1622443740000|2021-05-31 06:49:00|15446.14|15326.14|15460.64|15340.64|15460.64|15340.64|15446.14|15326.14|10
1622443750000|2021-05-31 06:49:10|15463.45|15343.45|15466.73|15346.73|15466.91|15346.91|15463.41|15343.41|10
1622443760000|2021-05-31 06:49:20|15466.42|15346.42|15467.9|15347.9|15467.9|15347.9|15466.4|15346.4|10
1622443770000|2021-05-31 06:49:30|15467.88|15347.88|15466.86|15346.86|15468.06|15348.06|15466.71|15346.71|10
1622443780000|2021-05-31 06:49:40|15467.34|15347.34|15469.87|15349.87|15470.12|15350.12|15467.34|15347.34|10
1622443790000|2021-05-31 06:49:50|15470.28|15350.28|15471|15351|15471.72|15351.72|15470.28|15350.28|10
1622443800000|2021-05-31 06:50:00|15470.88|15350.88|15471.14|15351.14|15471.33|15351.33|15470.17|15350.17|9
1622443810000|2021-05-31 06:50:10|15471.38|15351.38|15464.42|15344.42|15471.38|15351.38|15464.42|15344.42|10
1622443820000|2021-05-31 06:50:20|15464.98|15344.98|15465.5|15345.5|15465.5|15345.5|15464.26|15344.26|10
1622443830000|2021-05-31 06:50:30|15466.02|15346.02|15460.14|15340.14|15466.02|15346.02|15460.14|15340.14|10
1622443840000|2021-05-31 06:50:40|15460.17|15340.17|15460.26|15340.26|15460.26|15340.26|15458.6|15338.6|10
1622443850000|2021-05-31 06:50:50|15461.95|15341.95|15468.42|15348.42|15469.29|15349.29|15461.95|15341.95|10
1622443860000|2021-05-31 06:51:00|15468.24|15348.24|15466.01|15346.01|15468.24|15348.24|15464.47|15344.47|10
1622443870000|2021-05-31 06:51:10|15465.76|15345.76|15478.91|15358.91|15478.91|15358.91|15465.76|15345.76|10
1622443880000|2021-05-31 06:51:20|15480.43|15360.43|15483.32|15363.32|15483.32|15363.32|15480.07|15360.07|10
1622443890000|2021-05-31 06:51:30|15484.09|15364.09|15490.58|15370.58|15490.58|15370.58|15484.09|15364.09|10
1622443900000|2021-05-31 06:51:40|15491.19|15371.19|15491.91|15371.91|15492.6|15372.6|15490.88|15370.88|10
1622443910000|2021-05-31 06:51:50|15497.06|15377.06|15507.05|15387.05|15507.42|15387.42|15497.06|15377.06|10
1622443920000|2021-05-31 06:52:00|15505.92|15385.92|15512.96|15392.96|15513.61|15393.61|15505.49|15385.49|10
1622443930000|2021-05-31 06:52:10|15512.59|15392.59|15512.63|15392.63|15512.69|15392.69|15511.68|15391.68|10
1622443940000|2021-05-31 06:52:20|15513.13|15393.13|15510.8|15390.8|15513.48|15393.48|15510.8|15390.8|10
1622443950000|2021-05-31 06:52:30|15509.67|15389.67|15504.37|15384.37|15509.67|15389.67|15504.13|15384.13|10
1622443960000|2021-05-31 06:52:40|15504.86|15384.86|15504.78|15384.78|15507.11|15387.11|15504.62|15384.62|10
1622443970000|2021-05-31 06:52:50|15504.49|15384.49|15508.62|15388.62|15508.92|15388.92|15503.57|15383.57|10
1622443980000|2021-05-31 06:53:00|15508.51|15388.51|15509.85|15389.85|15509.85|15389.85|15508.51|15388.51|10
1622443990000|2021-05-31 06:53:10|15509.9|15389.9|15509.02|15389.02|15510.5|15390.5|15508.67|15388.67|10
1622444000000|2021-05-31 06:53:20|15509.39|15389.39|15510.8|15390.8|15510.8|15390.8|15509.39|15389.39|10
1622444010000|2021-05-31 06:53:30|15511.45|15391.45|15513.84|15393.84|15513.84|15393.84|15511.45|15391.45|10
1622444020000|2021-05-31 06:53:40|15514.27|15394.27|15514.74|15394.74|15514.74|15394.74|15513.37|15393.37|10
1622444030000|2021-05-31 06:53:50|15515.16|15395.16|15517.08|15397.08|15517.53|15397.53|15515.16|15395.16|10
1622444040000|2021-05-31 06:54:00|15516.91|15396.91|15529.87|15409.87|15529.87|15409.87|15516.91|15396.91|10
1622444050000|2021-05-31 06:54:10|15531.2|15411.2|15542.07|15422.07|15542.07|15422.07|15531.2|15411.2|10
1622444060000|2021-05-31 06:54:20|15541.59|15421.59|15542.51|15422.51|15543.33|15423.33|15540.82|15420.82|10
1622444070000|2021-05-31 06:54:30|15542.66|15422.66|15543.2|15423.2|15544.96|15424.96|15542.66|15422.66|10
1622444080000|2021-05-31 06:54:40|15542.99|15422.99|15542.32|15422.32|15542.99|15422.99|15541.78|15421.78|10
1622444090000|2021-05-31 06:54:50|15543.01|15423.01|15541.83|15421.83|15543.32|15423.32|15541.81|15421.81|10
1622444100000|2021-05-31 06:55:00|15541.82|15421.82|15538.7|15418.7|15541.99|15421.99|15538.7|15418.7|10
1622444110000|2021-05-31 06:55:10|15539.02|15419.02|15538.62|15418.62|15539.22|15419.22|15538.61|15418.61|10
1622444120000|2021-05-31 06:55:20|15538.52|15418.52|15538.4|15418.4|15539.81|15419.81|15538.4|15418.4|10
1622444130000|2021-05-31 06:55:30|15537.71|15417.71|15531.55|15411.55|15537.71|15417.71|15530.96|15410.96|10
1622444140000|2021-05-31 06:55:40|15531.76|15411.76|15539.76|15419.76|15539.76|15419.76|15531.55|15411.55|10
1622444150000|2021-05-31 06:55:50|15539.82|15419.82|15541.03|15421.03|15541.34|15421.34|15539.82|15419.82|10
1622444160000|2021-05-31 06:56:00|15541.12|15421.12|15538.4|15418.4|15541.12|15421.12|15538.08|15418.08|10
1622444170000|2021-05-31 06:56:10|15538.37|15418.37|15545.36|15425.36|15545.36|15425.36|15538.37|15418.37|10
1622444180000|2021-05-31 06:56:20|15545.61|15425.61|15545.41|15425.41|15546.16|15426.16|15544.37|15424.37|10
1622444190000|2021-05-31 06:56:30|15546.35|15426.35|15549.08|15429.08|15549.08|15429.08|15545.45|15425.45|10
1622444200000|2021-05-31 06:56:40|15549.1|15429.1|15551.24|15431.24|15551.24|15431.24|15548.75|15428.75|10
1622444210000|2021-05-31 06:56:50|15551.05|15431.05|15547.23|15427.23|15551.05|15431.05|15547.23|15427.23|10
1622444220000|2021-05-31 06:57:00|15547.02|15427.02|15546.94|15426.94|15547.64|15427.64|15545.35|15425.35|10
1622444230000|2021-05-31 06:57:10|15547.06|15427.06|15546.39|15426.39|15547.06|15427.06|15545.98|15425.98|10
1622444240000|2021-05-31 06:57:20|15546.87|15426.87|15548.62|15428.62|15548.62|15428.62|15545.54|15425.54|10
1622444250000|2021-05-31 06:57:30|15548.17|15428.17|15547.89|15427.89|15548.47|15428.47|15547.66|15427.66|10
1622444260000|2021-05-31 06:57:40|15548.12|15428.12|15543.87|15423.87|15548.12|15428.12|15543.87|15423.87|10
1622444270000|2021-05-31 06:57:50|15543.97|15423.97|15547.35|15427.35|15547.35|15427.35|15543.97|15423.97|10
1622444280000|2021-05-31 06:58:00|15547.4|15427.4|15546.34|15426.34|15548.3|15428.3|15546.34|15426.34|10
1622444290000|2021-05-31 06:58:10|15546.18|15426.18|15543.24|15423.24|15546.18|15426.18|15543.24|15423.24|10
1622444300000|2021-05-31 06:58:20|15543.33|15423.33|15542.74|15422.74|15543.33|15423.33|15541.65|15421.65|10
1622444310000|2021-05-31 06:58:30|15543.19|15423.19|15543.58|15423.58|15544.02|15424.02|15543.19|15423.19|10
1622444320000|2021-05-31 06:58:40|15543.44|15423.44|15547.48|15427.48|15547.48|15427.48|15543.44|15423.44|10
1622444330000|2021-05-31 06:58:50|15547.84|15427.84|15551.53|15431.53|15551.53|15431.53|15547.84|15427.84|10
1622444340000|2021-05-31 06:59:00|15552.06|15432.06|15565.73|15445.73|15565.73|15445.73|15552.03|15432.03|10
1622444350000|2021-05-31 06:59:10|15565.21|15445.21|15566.29|15446.29|15567.45|15447.45|15565.05|15445.05|10
1622444360000|2021-05-31 06:59:20|15565.48|15445.48|15570.91|15450.91|15570.91|15450.91|15564.32|15444.32|10
1622444370000|2021-05-31 06:59:30|15570.93|15450.93|15573.52|15453.52|15575.61|15455.61|15570.93|15450.93|10
1622444380000|2021-05-31 06:59:40|15572.85|15452.85|15574.28|15454.28|15574.83|15454.83|15572.8|15452.8|10
1622444390000|2021-05-31 06:59:50|15574.65|15454.65|15576|15456|15576|15456|15574.48|15454.48|10
1622444400000|2021-05-31 07:00:00|15576.38|15456.38|15574.55|15454.55|15576.38|15456.38|15574.32|15454.32|9
1622444410000|2021-05-31 07:00:10|15574.34|15454.34|15571.05|15451.05|15575.83|15455.83|15571.05|15451.05|10
1622444420000|2021-05-31 07:00:20|15569.95|15449.95|15565.7|15445.7|15569.95|15449.95|15565.7|15445.7|10
1622444430000|2021-05-31 07:00:30|15566.64|15446.64|15562.16|15442.16|15566.64|15446.64|15562.16|15442.16|10
1622444440000|2021-05-31 07:00:40|15562.26|15442.26|15552.92|15432.92|15562.26|15442.26|15552.92|15432.92|10
1622444450000|2021-05-31 07:00:50|15552.42|15432.42|15550.74|15430.74|15552.55|15432.55|15550.58|15430.58|10
1622444460000|2021-05-31 07:01:00|15551.04|15431.04|15554.64|15434.64|15554.64|15434.64|15550.97|15430.97|10
1622444470000|2021-05-31 07:01:10|15554.63|15434.63|15574.88|15454.88|15574.88|15454.88|15554.42|15434.42|10
1622444480000|2021-05-31 07:01:20|15575.38|15455.38|15579.97|15459.97|15579.97|15459.97|15575.38|15455.38|10
1622444490000|2021-05-31 07:01:30|15580.22|15460.22|15575.81|15455.81|15580.22|15460.22|15575.81|15455.81|10
1622444500000|2021-05-31 07:01:40|15574.8|15454.8|15575.59|15455.59|15576.03|15456.03|15571.56|15451.56|10
1622444510000|2021-05-31 07:01:50|15576.27|15456.27|15581.49|15461.49|15581.49|15461.49|15576.14|15456.14|9
1622444520000|2021-05-31 07:02:00|15582.95|15462.95|15587.46|15467.46|15587.46|15467.46|15582.95|15462.95|10
1622444530000|2021-05-31 07:02:10|15587.96|15467.96|15601.46|15481.46|15601.46|15481.46|15587.96|15467.96|10
1622444540000|2021-05-31 07:02:20|15602.13|15482.13|15612.94|15492.94|15612.94|15492.94|15602.13|15482.13|10
1622444550000|2021-05-31 07:02:30|15613.32|15493.32|15633.42|15513.42|15633.42|15513.42|15613.32|15493.32|10
1622444560000|2021-05-31 07:02:40|15636.6|15516.6|15647.53|15527.53|15647.53|15527.53|15636.6|15516.6|10
1622444570000|2021-05-31 07:02:50|15647.21|15527.21|15656.74|15536.74|15656.74|15536.74|15647.21|15527.21|10
1622444580000|2021-05-31 07:03:00|15656.84|15536.84|15655.81|15535.81|15657.71|15537.71|15655.71|15535.71|10
1622444590000|2021-05-31 07:03:10|15655.92|15535.92|15678.69|15558.69|15678.69|15558.69|15655.92|15535.92|10
1622444600000|2021-05-31 07:03:20|15677.7|15557.7|15699.31|15579.31|15699.31|15579.31|15676.18|15556.18|10
1622444610000|2021-05-31 07:03:30|15697.99|15577.99|15718.99|15598.99|15718.99|15598.99|15697.99|15577.99|10
1622444620000|2021-05-31 07:03:40|15719.94|15599.94|15729.5|15609.5|15729.5|15609.5|15719.94|15599.94|10
1622444630000|2021-05-31 07:03:50|15729.33|15609.33|15740.59|15620.59|15740.59|15620.59|15728.8|15608.8|10
1622444640000|2021-05-31 07:04:00|15742.74|15622.74|15734.39|15614.39|15743.24|15623.24|15733.91|15613.91|10
1622444650000|2021-05-31 07:04:10|15735.24|15615.24|15734.74|15614.74|15736.68|15616.68|15734.64|15614.64|10
1622444660000|2021-05-31 07:04:20|15734.97|15614.97|15725.3|15605.3|15734.97|15614.97|15725.3|15605.3|10
1622444670000|2021-05-31 07:04:30|15724.74|15604.74|15723.14|15603.14|15724.76|15604.76|15722.1|15602.1|10
1622444680000|2021-05-31 07:04:40|15722.52|15602.52|15731.33|15611.33|15731.33|15611.33|15722.52|15602.52|10
1622444690000|2021-05-31 07:04:50|15730.49|15610.49|15728.08|15608.08|15730.74|15610.74|15728.08|15608.08|10
1622444700000|2021-05-31 07:05:00|15727.06|15607.06|15734.59|15614.59|15734.59|15614.59|15725.22|15605.22|10
1622444710000|2021-05-31 07:05:10|15735.39|15615.39|15740.47|15620.47|15740.47|15620.47|15735.3|15615.3|10
1622444720000|2021-05-31 07:05:20|15741.34|15621.34|15741.29|15621.29|15741.34|15621.34|15738.36|15618.36|10
1622444730000|2021-05-31 07:05:30|15742.61|15622.61|15751.7|15631.7|15751.7|15631.7|15742.61|15622.61|10
1622444740000|2021-05-31 07:05:40|15756.08|15636.08|15768.45|15648.45|15768.45|15648.45|15756.08|15636.08|10
1622444750000|2021-05-31 07:05:50|15768.84|15648.84|15769.07|15649.07|15770.87|15650.87|15767.59|15647.59|10
1622444760000|2021-05-31 07:06:00|15769.27|15649.27|15758.95|15638.95|15769.27|15649.27|15758.95|15638.95|10
1622444770000|2021-05-31 07:06:10|15756.66|15636.66|15746.54|15626.54|15756.66|15636.66|15746.54|15626.54|10
1622444780000|2021-05-31 07:06:20|15746.64|15626.64|15745.83|15625.83|15747.11|15627.11|15744.73|15624.73|10
1622444790000|2021-05-31 07:06:30|15745.84|15625.84|15748.93|15628.93|15749.53|15629.53|15745.84|15625.84|10
1622444800000|2021-05-31 07:06:40|15749.88|15629.88|15746.3|15626.3|15749.88|15629.88|15746.3|15626.3|10
1622444810000|2021-05-31 07:06:50|15745.99|15625.99|15739.4|15619.4|15745.99|15625.99|15739.4|15619.4|10
1622444820000|2021-05-31 07:07:00|15739.95|15619.95|15740.77|15620.77|15741.28|15621.28|15739.65|15619.65|10
1622444830000|2021-05-31 07:07:10|15740.1|15620.1|15746.42|15626.42|15747.52|15627.52|15740.1|15620.1|10
1622444840000|2021-05-31 07:07:20|15745.97|15625.97|15742.15|15622.15|15746.84|15626.84|15741.17|15621.17|10
1622444850000|2021-05-31 07:07:30|15741.45|15621.45|15748.42|15628.42|15748.77|15628.77|15741.45|15621.45|10
1622444860000|2021-05-31 07:07:40|15748.33|15628.33|15751.79|15631.79|15751.79|15631.79|15746.92|15626.92|10
1622444870000|2021-05-31 07:07:50|15751.39|15631.39|15752.43|15632.43|15752.43|15632.43|15750.23|15630.23|10
1622444880000|2021-05-31 07:08:00|15751.6|15631.6|15748.79|15628.79|15752.27|15632.27|15748.68|15628.68|10
1622444890000|2021-05-31 07:08:10|15748.92|15628.92|15750.05|15630.05|15750.63|15630.63|15747.51|15627.51|10
1622444900000|2021-05-31 07:08:20|15750.79|15630.79|15757.86|15637.86|15757.86|15637.86|15750.79|15630.79|10
1622444910000|2021-05-31 07:08:30|15759.51|15639.51|15767.87|15647.87|15767.87|15647.87|15759.51|15639.51|10
1622444920000|2021-05-31 07:08:40|15768.55|15648.55|15772.26|15652.26|15772.71|15652.71|15768.12|15648.12|10
1622444930000|2021-05-31 07:08:50|15772.38|15652.38|15772.23|15652.23|15774.19|15654.19|15772.02|15652.02|10
1622444940000|2021-05-31 07:09:00|15772.1|15652.1|15774.84|15654.84|15775.62|15655.62|15772.1|15652.1|10
1622444950000|2021-05-31 07:09:10|15774.6|15654.6|15778.37|15658.37|15778.37|15658.37|15774.6|15654.6|10
1622444960000|2021-05-31 07:09:20|15777.86|15657.86|15776.25|15656.25|15778.23|15658.23|15775.59|15655.59|10
1622444970000|2021-05-31 07:09:30|15775.56|15655.56|15775.83|15655.83|15775.83|15655.83|15772.5|15652.5|10
1622444980000|2021-05-31 07:09:40|15774.19|15654.19|15769.34|15649.34|15774.27|15654.27|15769.34|15649.34|10
1622444990000|2021-05-31 07:09:50|15768.76|15648.76|15767.88|15647.88|15769.13|15649.13|15766.88|15646.88|10
1622445000000|2021-05-31 07:10:00|15767.77|15647.77|15773.99|15653.99|15773.99|15653.99|15767.77|15647.77|10
1622445010000|2021-05-31 07:10:10|15774.71|15654.71|15764.76|15644.76|15774.71|15654.71|15764.76|15644.76|10
1622445020000|2021-05-31 07:10:20|15762.14|15642.14|15754.44|15634.44|15762.14|15642.14|15754.44|15634.44|10
1622445030000|2021-05-31 07:10:30|15753.51|15633.51|15748.64|15628.64|15753.51|15633.51|15748.64|15628.64|10
1622445040000|2021-05-31 07:10:40|15748.5|15628.5|15745.76|15625.76|15748.5|15628.5|15745.76|15625.76|9
1622445050000|2021-05-31 07:10:50|15745.42|15625.42|15741.26|15621.26|15745.76|15625.76|15741.26|15621.26|10
1622445060000|2021-05-31 07:11:00|15740.54|15620.54|15739.37|15619.37|15740.54|15620.54|15737.88|15617.88|10
1622445070000|2021-05-31 07:11:10|15739.12|15619.12|15734.97|15614.97|15739.12|15619.12|15734.97|15614.97|10
1622445080000|2021-05-31 07:11:20|15730.33|15610.33|15726.73|15606.73|15730.33|15610.33|15726.73|15606.73|10
1622445090000|2021-05-31 07:11:30|15726.51|15606.51|15723.96|15603.96|15726.63|15606.63|15723.9|15603.9|10
1622445100000|2021-05-31 07:11:40|15724.04|15604.04|15729.35|15609.35|15729.35|15609.35|15723.64|15603.64|9
1622445110000|2021-05-31 07:11:50|15729.95|15609.95|15728.7|15608.7|15730.65|15610.65|15728.7|15608.7|9
1622445120000|2021-05-31 07:12:00|15728.37|15608.37|15745.35|15625.35|15745.35|15625.35|15728.37|15608.37|10
1622445130000|2021-05-31 07:12:10|15751.1|15631.1|15779.99|15659.99|15779.99|15659.99|15751.1|15631.1|9
1622445140000|2021-05-31 07:12:20|15781.04|15661.04|15794.19|15674.19|15794.19|15674.19|15781.04|15661.04|10
1622445150000|2021-05-31 07:12:30|15794.05|15674.05|15792.86|15672.86|15796.26|15676.26|15792.28|15672.28|10
1622445160000|2021-05-31 07:12:40|15792.25|15672.25|15794.66|15674.66|15794.66|15674.66|15789.39|15669.39|9
1622445170000|2021-05-31 07:12:50|15798.73|15678.73|15806.8|15686.8|15806.9|15686.9|15797.5|15677.5|10
1622445180000|2021-05-31 07:13:00|15806.36|15686.36|15807|15687|15807.33|15687.33|15805.04|15685.04|10
1622445190000|2021-05-31 07:13:10|15807.16|15687.16|15804.73|15684.73|15807.75|15687.75|15804.73|15684.73|10
1622445200000|2021-05-31 07:13:20|15804.67|15684.67|15803.49|15683.49|15806.19|15686.19|15802.56|15682.56|10
1622445210000|2021-05-31 07:13:30|15802.35|15682.35|15799.53|15679.53|15802.35|15682.35|15798.77|15678.77|10
1622445220000|2021-05-31 07:13:40|15799.05|15679.05|15800.24|15680.24|15800.79|15680.79|15799.05|15679.05|10
1622445230000|2021-05-31 07:13:50|15800.4|15680.4|15800.86|15680.86|15802.53|15682.53|15800.4|15680.4|10
1622445240000|2021-05-31 07:14:00|15800.57|15680.57|15801.07|15681.07|15801.43|15681.43|15799.28|15679.28|10
1622445250000|2021-05-31 07:14:10|15800.83|15680.83|15800.82|15680.82|15801.15|15681.15|15800.29|15680.29|10
1622445260000|2021-05-31 07:14:20|15801.03|15681.03|15800.32|15680.32|15802.78|15682.78|15800.32|15680.32|10
1622445270000|2021-05-31 07:14:30|15799.79|15679.79|15801.55|15681.55|15801.84|15681.84|15798.8|15678.8|10
1622445280000|2021-05-31 07:14:40|15801.21|15681.21|15800.51|15680.51|15801.3|15681.3|15800.51|15680.51|10
1622445290000|2021-05-31 07:14:50|15800.4|15680.4|15789.38|15669.38|15800.4|15680.4|15789.38|15669.38|10
1622445300000|2021-05-31 07:15:00|15789.32|15669.32|15786.71|15666.71|15789.92|15669.92|15786.4|15666.4|10
1622445310000|2021-05-31 07:15:10|15785.81|15665.81|15780.23|15660.23|15785.81|15665.81|15780.23|15660.23|10
1622445320000|2021-05-31 07:15:20|15781|15661|15776.12|15656.12|15781|15661|15774.78|15654.78|10
1622445330000|2021-05-31 07:15:30|15776.48|15656.48|15765.26|15645.26|15776.48|15656.48|15765.26|15645.26|9
1622445340000|2021-05-31 07:15:40|15764.38|15644.38|15759.27|15639.27|15764.38|15644.38|15758.93|15638.93|10
1622445350000|2021-05-31 07:15:50|15759.31|15639.31|15751.55|15631.55|15759.31|15639.31|15751.48|15631.48|10
1622445360000|2021-05-31 07:16:00|15750.56|15630.56|15745.29|15625.29|15750.56|15630.56|15745.29|15625.29|10
1622445370000|2021-05-31 07:16:10|15745.27|15625.27|15745.53|15625.53|15745.53|15625.53|15740.94|15620.94|10
1622445380000|2021-05-31 07:16:20|15745.69|15625.69|15753.53|15633.53|15753.53|15633.53|15745.69|15625.69|10
1622445390000|2021-05-31 07:16:30|15752.95|15632.95|15754.21|15634.21|15754.8|15634.8|15752.76|15632.76|10
1622445400000|2021-05-31 07:16:40|15754.43|15634.43|15753.55|15633.55|15755.27|15635.27|15753.55|15633.55|10
1622445410000|2021-05-31 07:16:50|15754.26|15634.26|15752.86|15632.86|15754.98|15634.98|15752.86|15632.86|10
1622445420000|2021-05-31 07:17:00|15752.97|15632.97|15769.77|15649.77|15769.77|15649.77|15752.97|15632.97|10
1622445430000|2021-05-31 07:17:10|15769.62|15649.62|15771.28|15651.28|15772.52|15652.52|15769.62|15649.62|10
1622445440000|2021-05-31 07:17:20|15770.95|15650.95|15763.7|15643.7|15770.95|15650.95|15763.7|15643.7|10
1622445450000|2021-05-31 07:17:30|15762.8|15642.8|15761.62|15641.62|15762.8|15642.8|15761.49|15641.49|10
1622445460000|2021-05-31 07:17:40|15760.57|15640.57|15760.13|15640.13|15761.86|15641.86|15757.12|15637.12|10
1622445470000|2021-05-31 07:17:50|15758.63|15638.63|15763.47|15643.47|15763.72|15643.72|15758.63|15638.63|10
1622445480000|2021-05-31 07:18:00|15762.76|15642.76|15767.68|15647.68|15767.68|15647.68|15762.76|15642.76|10
1622445490000|2021-05-31 07:18:10|15767.38|15647.38|15763.55|15643.55|15767.38|15647.38|15763.07|15643.07|10
1622445500000|2021-05-31 07:18:20|15763.43|15643.43|15766.83|15646.83|15766.83|15646.83|15763.43|15643.43|10
1622445510000|2021-05-31 07:18:30|15766.58|15646.58|15768.49|15648.49|15768.61|15648.61|15766.58|15646.58|10
1622445520000|2021-05-31 07:18:40|15768.35|15648.35|15773.86|15653.86|15773.86|15653.86|15768.35|15648.35|10
1622445530000|2021-05-31 07:18:50|15775.88|15655.88|15823.01|15703.01|15823.01|15703.01|15775.88|15655.88|10
1622445540000|2021-05-31 07:19:00|15824.25|15704.25|15840.28|15720.28|15842.62|15722.62|15824.25|15704.25|10
1622445550000|2021-05-31 07:19:10|15837.98|15717.98|15829.4|15709.4|15837.98|15717.98|15829.4|15709.4|10
1622445560000|2021-05-31 07:19:20|15829.01|15709.01|15821.73|15701.73|15829.01|15709.01|15821.73|15701.73|10
1622445570000|2021-05-31 07:19:30|15822.67|15702.67|15821.58|15701.58|15823.25|15703.25|15820.31|15700.31|10
1622445580000|2021-05-31 07:19:40|15821.8|15701.8|15821.37|15701.37|15825.37|15705.37|15821.37|15701.37|10
1622445590000|2021-05-31 07:19:50|15821.72|15701.72|15822.62|15702.62|15823.1|15703.1|15821.14|15701.14|9
1622445600000|2021-05-31 07:20:00|15823.49|15703.49|15827.29|15707.29|15830.25|15710.25|15823.49|15703.49|10
1622445610000|2021-05-31 07:20:10|15825.77|15705.77|15814.66|15694.66|15825.77|15705.77|15814.66|15694.66|10
1622445620000|2021-05-31 07:20:20|15814.43|15694.43|15811.48|15691.48|15814.43|15694.43|15810.7|15690.7|10
1622445630000|2021-05-31 07:20:30|15810.89|15690.89|15813.97|15693.97|15814.13|15694.13|15810.34|15690.34|10
1622445640000|2021-05-31 07:20:40|15814.25|15694.25|15807.66|15687.66|15814.25|15694.25|15807.66|15687.66|10
1622445650000|2021-05-31 07:20:50|15808.02|15688.02|15807.85|15687.85|15808.02|15688.02|15805.64|15685.64|10
1622445660000|2021-05-31 07:21:00|15809.02|15689.02|15810.98|15690.98|15810.98|15690.98|15808.67|15688.67|9
1622445670000|2021-05-31 07:21:10|15810.49|15690.49|15825.84|15705.84|15825.84|15705.84|15810.49|15690.49|10
1622445680000|2021-05-31 07:21:20|15827|15707|15832.2|15712.2|15832.43|15712.43|15827|15707|10
1622445690000|2021-05-31 07:21:30|15832.04|15712.04|15837.82|15717.82|15837.82|15717.82|15831.82|15711.82|10
1622445700000|2021-05-31 07:21:40|15837.49|15717.49|15839.68|15719.68|15839.68|15719.68|15837.49|15717.49|10
1622445710000|2021-05-31 07:21:50|15840.68|15720.68|15840.45|15720.45|15842.67|15722.67|15840.07|15720.07|9
1622445720000|2021-05-31 07:22:00|15839.31|15719.31|15844.15|15724.15|15844.68|15724.68|15838.83|15718.83|10
1622445730000|2021-05-31 07:22:10|15842.8|15722.8|15837.89|15717.89|15842.88|15722.88|15837.89|15717.89|10
1622445740000|2021-05-31 07:22:20|15838.27|15718.27|15832.28|15712.28|15838.27|15718.27|15832.22|15712.22|10
1622445750000|2021-05-31 07:22:30|15832.35|15712.35|15832.89|15712.89|15832.89|15712.89|15830.88|15710.88|10
1622445760000|2021-05-31 07:22:40|15835.07|15715.07|15832.22|15712.22|15835.07|15715.07|15832.17|15712.17|10
1622445770000|2021-05-31 07:22:50|15831.04|15711.04|15827.48|15707.48|15833.92|15713.92|15826.79|15706.79|10
1622445780000|2021-05-31 07:23:00|15824.85|15704.85|15816.8|15696.8|15825.11|15705.11|15816.8|15696.8|10
1622445790000|2021-05-31 07:23:10|15818.02|15698.02|15828.28|15708.28|15828.28|15708.28|15818.02|15698.02|10
1622445800000|2021-05-31 07:23:20|15828.9|15708.9|15841.76|15721.76|15841.76|15721.76|15828.9|15708.9|10
1622445810000|2021-05-31 07:23:30|15841.34|15721.34|15844.95|15724.95|15846.8|15726.8|15841.34|15721.34|10
1622445820000|2021-05-31 07:23:40|15846.58|15726.58|15847.51|15727.51|15847.66|15727.66|15846.41|15726.41|10
1622445830000|2021-05-31 07:23:50|15847.13|15727.13|15842.22|15722.22|15847.13|15727.13|15842.22|15722.22|10
1622445840000|2021-05-31 07:24:00|15841.97|15721.97|15847.77|15727.77|15847.77|15727.77|15841.01|15721.01|10
1622445850000|2021-05-31 07:24:10|15847.84|15727.84|15850.84|15730.84|15850.84|15730.84|15847.21|15727.21|10
1622445860000|2021-05-31 07:24:20|15851.39|15731.39|15850.26|15730.26|15851.79|15731.79|15848.79|15728.79|10
1622445870000|2021-05-31 07:24:30|15850.68|15730.68|15849.67|15729.67|15851.22|15731.22|15849.19|15729.19|10
1622445880000|2021-05-31 07:24:40|15849.62|15729.62|15849.59|15729.59|15850.5|15730.5|15848.94|15728.94|10
1622445890000|2021-05-31 07:24:50|15850.04|15730.04|15854.31|15734.31|15854.31|15734.31|15847.94|15727.94|10
1622445900000|2021-05-31 07:25:00|15854.15|15734.15|15849.55|15729.55|15854.53|15734.53|15849.55|15729.55|10
1622445910000|2021-05-31 07:25:10|15849.54|15729.54|15850.64|15730.64|15851.77|15731.77|15849.09|15729.09|10
1622445920000|2021-05-31 07:25:20|15851.06|15731.06|15850.25|15730.25|15851.06|15731.06|15849.29|15729.29|10
1622445930000|2021-05-31 07:25:30|15850.34|15730.34|15855.2|15735.2|15855.2|15735.2|15850.34|15730.34|10
1622445940000|2021-05-31 07:25:40|15857.17|15737.17|15864.72|15744.72|15864.72|15744.72|15857.17|15737.17|10
1622445950000|2021-05-31 07:25:50|15864.57|15744.57|15867.55|15747.55|15867.55|15747.55|15864.57|15744.57|10
1622445960000|2021-05-31 07:26:00|15867.62|15747.62|15880.51|15760.51|15880.51|15760.51|15867.62|15747.62|10
1622445970000|2021-05-31 07:26:10|15881.44|15761.44|15888.59|15768.59|15889.82|15769.82|15881.44|15761.44|10
1622445980000|2021-05-31 07:26:20|15887.91|15767.91|15900.04|15780.04|15900.04|15780.04|15887.91|15767.91|10
1622445990000|2021-05-31 07:26:30|15903.51|15783.51|15910.31|15790.31|15910.76|15790.76|15903.51|15783.51|10
1622446000000|2021-05-31 07:26:40|15909.43|15789.43|15909.26|15789.26|15909.43|15789.43|15907.37|15787.37|10
1622446010000|2021-05-31 07:26:50|15909.36|15789.36|15913.55|15793.55|15914.64|15794.64|15909.36|15789.36|10
1622446020000|2021-05-31 07:27:00|15912.94|15792.94|15916.33|15796.33|15916.9|15796.9|15910.44|15790.44|10
1622446030000|2021-05-31 07:27:10|15915.96|15795.96|15918.13|15798.13|15918.74|15798.74|15915.57|15795.57|10
1622446040000|2021-05-31 07:27:20|15918.98|15798.98|15918.16|15798.16|15918.98|15798.98|15916.51|15796.51|10
1622446050000|2021-05-31 07:27:30|15918.89|15798.89|15916.44|15796.44|15918.98|15798.98|15916.43|15796.43|10
1622446060000|2021-05-31 07:27:40|15915.62|15795.62|15912.88|15792.88|15916.67|15796.67|15912.65|15792.65|10
1622446070000|2021-05-31 07:27:50|15912.24|15792.24|15915.49|15795.49|15915.66|15795.66|15912.24|15792.24|9
1622446080000|2021-05-31 07:28:00|15915.7|15795.7|15914.69|15794.69|15915.82|15795.82|15914.69|15794.69|10
1622446090000|2021-05-31 07:28:10|15915.63|15795.63|15911.84|15791.84|15915.63|15795.63|15911.82|15791.82|10
1622446100000|2021-05-31 07:28:20|15911.41|15791.41|15907.5|15787.5|15911.41|15791.41|15907.5|15787.5|9
1622446110000|2021-05-31 07:28:30|15906.07|15786.07|15899.54|15779.54|15906.07|15786.07|15898.2|15778.2|10
1622446120000|2021-05-31 07:28:40|15899.47|15779.47|15895.12|15775.12|15899.49|15779.49|15895.12|15775.12|10
1622446130000|2021-05-31 07:28:50|15894.95|15774.95|15892.99|15772.99|15895.53|15775.53|15891.4|15771.4|10
1622446140000|2021-05-31 07:29:00|15892.55|15772.55|15894.59|15774.59|15894.59|15774.59|15890.96|15770.96|10
1622446150000|2021-05-31 07:29:10|15895.26|15775.26|15898.98|15778.98|15899.09|15779.09|15894.71|15774.71|10
1622446160000|2021-05-31 07:29:20|15898.79|15778.79|15897.47|15777.47|15900.13|15780.13|15897.47|15777.47|10
1622446170000|2021-05-31 07:29:30|15897.21|15777.21|15897.38|15777.38|15897.66|15777.66|15896.69|15776.69|10
1622446180000|2021-05-31 07:29:40|15897.32|15777.32|15902.53|15782.53|15902.53|15782.53|15896.9|15776.9|10
1622446190000|2021-05-31 07:29:50|15904.1|15784.1|15912.55|15792.55|15912.55|15792.55|15904.1|15784.1|9
1622446200000|2021-05-31 07:30:00|15912.7|15792.7|15913.67|15793.67|15913.67|15793.67|15910.21|15790.21|10
1622446210000|2021-05-31 07:30:10|15914.44|15794.44|15920.93|15800.93|15920.93|15800.93|15914.44|15794.44|10
1622446220000|2021-05-31 07:30:20|15920.55|15800.55|15917.26|15797.26|15921.16|15801.16|15917.26|15797.26|10
1622446230000|2021-05-31 07:30:30|15917.23|15797.23|15901.52|15781.52|15917.23|15797.23|15901.52|15781.52|10
1622446240000|2021-05-31 07:30:40|15901.6|15781.6|15897.79|15777.79|15902.11|15782.11|15897.79|15777.79|10
1622446250000|2021-05-31 07:30:50|15895.27|15775.27|15889.98|15769.98|15895.27|15775.27|15889.45|15769.45|10
1622446260000|2021-05-31 07:31:00|15889.61|15769.61|15881.41|15761.41|15889.61|15769.61|15881.41|15761.41|10
1622446270000|2021-05-31 07:31:10|15879.23|15759.23|15876.71|15756.71|15879.44|15759.44|15876.71|15756.71|10
1622446280000|2021-05-31 07:31:20|15876.06|15756.06|15867.42|15747.42|15876.06|15756.06|15867.42|15747.42|10
1622446290000|2021-05-31 07:31:30|15867.51|15747.51|15860.12|15740.12|15867.51|15747.51|15859.98|15739.98|10
1622446300000|2021-05-31 07:31:40|15860.21|15740.21|15856.5|15736.5|15860.21|15740.21|15854.82|15734.82|10
1622446310000|2021-05-31 07:31:50|15856.98|15736.98|15858.44|15738.44|15858.44|15738.44|15856.56|15736.56|10
1622446320000|2021-05-31 07:32:00|15857.75|15737.75|15857.04|15737.04|15857.75|15737.75|15856.54|15736.54|10
1622446330000|2021-05-31 07:32:10|15857.12|15737.12|15854.5|15734.5|15857.12|15737.12|15854.5|15734.5|10
1622446340000|2021-05-31 07:32:20|15853.63|15733.63|15856.47|15736.47|15856.47|15736.47|15853.32|15733.32|10
1622446350000|2021-05-31 07:32:30|15856.73|15736.73|15848.79|15728.79|15856.84|15736.84|15848.79|15728.79|10
1622446360000|2021-05-31 07:32:40|15843.62|15723.62|15835.53|15715.53|15843.62|15723.62|15835.53|15715.53|10
1622446370000|2021-05-31 07:32:50|15836.13|15716.13|15837.37|15717.37|15838.28|15718.28|15836.13|15716.13|10
1622446380000|2021-05-31 07:33:00|15836.7|15716.7|15842.46|15722.46|15842.49|15722.49|15836.51|15716.51|10
1622446390000|2021-05-31 07:33:10|15842.85|15722.85|15840.57|15720.57|15842.85|15722.85|15840.03|15720.03|10
1622446400000|2021-05-31 07:33:20|15840.86|15720.86|15837.48|15717.48|15840.86|15720.86|15837.48|15717.48|10
1622446410000|2021-05-31 07:33:30|15838.18|15718.18|15835.96|15715.96|15838.68|15718.68|15835.96|15715.96|10
1622446420000|2021-05-31 07:33:40|15835.31|15715.31|15834.03|15714.03|15835.31|15715.31|15833.89|15713.89|10
1622446430000|2021-05-31 07:33:50|15834.01|15714.01|15834.81|15714.81|15834.93|15714.93|15833.97|15713.97|10
1622446440000|2021-05-31 07:34:00|15836.38|15716.38|15838.75|15718.75|15838.75|15718.75|15836.38|15716.38|10
1622446450000|2021-05-31 07:34:10|15838.85|15718.85|15840.68|15720.68|15840.68|15720.68|15838.73|15718.73|10
1622446460000|2021-05-31 07:34:20|15840.8|15720.8|15840.24|15720.24|15841.31|15721.31|15839.91|15719.91|10
1622446470000|2021-05-31 07:34:30|15840.74|15720.74|15844.45|15724.45|15844.45|15724.45|15840.74|15720.74|10
1622446480000|2021-05-31 07:34:40|15844.74|15724.74|15847.24|15727.24|15847.24|15727.24|15844.74|15724.74|10
1622446490000|2021-05-31 07:34:50|15846.98|15726.98|15849.53|15729.53|15849.86|15729.86|15846.46|15726.46|10
1622446500000|2021-05-31 07:35:00|15850.96|15730.96|15851.76|15731.76|15851.76|15731.76|15849.06|15729.06|10
1622446510000|2021-05-31 07:35:10|15852.86|15732.86|15860.14|15740.14|15860.69|15740.69|15852.86|15732.86|10
1622446520000|2021-05-31 07:35:20|15861.07|15741.07|15863.12|15743.12|15864.09|15744.09|15861.07|15741.07|10
1622446530000|2021-05-31 07:35:30|15862.63|15742.63|15864.03|15744.03|15864.41|15744.41|15862.34|15742.34|10
1622446540000|2021-05-31 07:35:40|15864.64|15744.64|15864.06|15744.06|15865.06|15745.06|15863.88|15743.88|10
1622446550000|2021-05-31 07:35:50|15863.49|15743.49|15861.77|15741.77|15864.19|15744.19|15861.17|15741.17|10
1622446560000|2021-05-31 07:36:00|15861.82|15741.82|15861.29|15741.29|15863.88|15743.88|15861.29|15741.29|10
1622446570000|2021-05-31 07:36:10|15860.65|15740.65|15855.91|15735.91|15860.65|15740.65|15855.91|15735.91|9
1622446580000|2021-05-31 07:36:20|15855.6|15735.6|15848.33|15728.33|15855.6|15735.6|15848.33|15728.33|10
1622446590000|2021-05-31 07:36:30|15847.92|15727.92|15844.6|15724.6|15847.92|15727.92|15844.29|15724.29|10
1622446600000|2021-05-31 07:36:40|15844.5|15724.5|15843.51|15723.51|15845.25|15725.25|15843.51|15723.51|10
1622446610000|2021-05-31 07:36:50|15842.19|15722.19|15840.7|15720.7|15843.31|15723.31|15839.64|15719.64|9
1622446620000|2021-05-31 07:37:00|15840.97|15720.97|15847.41|15727.41|15847.66|15727.66|15840.97|15720.97|10
1622446630000|2021-05-31 07:37:10|15846.46|15726.46|15844.77|15724.77|15846.85|15726.85|15844.46|15724.46|10
1622446640000|2021-05-31 07:37:20|15844.37|15724.37|15853.82|15733.82|15853.82|15733.82|15844.37|15724.37|10
1622446650000|2021-05-31 07:37:30|15857.91|15737.91|15861.7|15741.7|15861.7|15741.7|15857.91|15737.91|10
1622446660000|2021-05-31 07:37:40|15862.07|15742.07|15874.28|15754.28|15874.28|15754.28|15861.57|15741.57|10
1622446670000|2021-05-31 07:37:50|15876.67|15756.67|15879.28|15759.28|15880.75|15760.75|15876.67|15756.67|10
1622446680000|2021-05-31 07:38:00|15879.44|15759.44|15881.36|15761.36|15881.36|15761.36|15879.44|15759.44|10
1622446690000|2021-05-31 07:38:10|15881.49|15761.49|15911.97|15791.97|15911.97|15791.97|15878.84|15758.84|10
1622446700000|2021-05-31 07:38:20|15926.87|15806.87|15943.59|15823.59|15943.59|15823.59|15926.87|15806.87|10
1622446710000|2021-05-31 07:38:30|15939.53|15819.53|15925.01|15805.01|15939.53|15819.53|15925.01|15805.01|10
1622446720000|2021-05-31 07:38:40|15923.58|15803.58|15919.34|15799.34|15923.87|15803.87|15919.34|15799.34|10
1622446730000|2021-05-31 07:38:50|15919.76|15799.76|15910.21|15790.21|15919.88|15799.88|15910.21|15790.21|10
1622446740000|2021-05-31 07:39:00|15908.86|15788.86|15900.45|15780.45|15908.86|15788.86|15900.45|15780.45|10
1622446750000|2021-05-31 07:39:10|15898.95|15778.95|15892.49|15772.49|15898.95|15778.95|15892.4|15772.4|9
1622446760000|2021-05-31 07:39:20|15891.2|15771.2|15895.78|15775.78|15896.99|15776.99|15890.58|15770.58|10
1622446770000|2021-05-31 07:39:30|15898.02|15778.02|15902.07|15782.07|15902.07|15782.07|15898.02|15778.02|10
1622446780000|2021-05-31 07:39:40|15903.33|15783.33|15906.53|15786.53|15906.53|15786.53|15903.33|15783.33|10
1622446790000|2021-05-31 07:39:50|15906.08|15786.08|15905.8|15785.8|15906.32|15786.32|15904.5|15784.5|10
1622446800000|2021-05-31 07:40:00|15905.25|15785.25|15902.33|15782.33|15905.25|15785.25|15902.33|15782.33|10
1622446810000|2021-05-31 07:40:10|15901.89|15781.89|15900.27|15780.27|15901.89|15781.89|15900.27|15780.27|9
1622446820000|2021-05-31 07:40:20|15902.24|15782.24|15904.71|15784.71|15904.71|15784.71|15900.39|15780.39|10
1622446830000|2021-05-31 07:40:30|15905.75|15785.75|15922.69|15802.69|15922.69|15802.69|15905.4|15785.4|10
1622446840000|2021-05-31 07:40:40|15925.82|15805.82|15933.29|15813.29|15933.29|15813.29|15925.82|15805.82|10
1622446850000|2021-05-31 07:40:50|15933.95|15813.95|15934.37|15814.37|15934.89|15814.89|15933.11|15813.11|10
1622446860000|2021-05-31 07:41:00|15934.54|15814.54|15931.61|15811.61|15934.54|15814.54|15931.61|15811.61|10
1622446870000|2021-05-31 07:41:10|15932.75|15812.75|15937.85|15817.85|15937.85|15817.85|15931.71|15811.71|10
1622446880000|2021-05-31 07:41:20|15936.82|15816.82|15946.6|15826.6|15946.6|15826.6|15936.45|15816.45|10
1622446890000|2021-05-31 07:41:30|15946.92|15826.92|15947.26|15827.26|15947.63|15827.63|15945.89|15825.89|9
1622446900000|2021-05-31 07:41:40|15947.03|15827.03|15945.44|15825.44|15947.15|15827.15|15945.44|15825.44|10
1622446910000|2021-05-31 07:41:50|15945.36|15825.36|15947.88|15827.88|15947.93|15827.93|15945.36|15825.36|9
1622446920000|2021-05-31 07:42:00|15948.09|15828.09|15948.91|15828.91|15950.92|15830.92|15947.84|15827.84|10
1622446930000|2021-05-31 07:42:10|15947.48|15827.48|15940.2|15820.2|15947.48|15827.48|15940|15820|10
1622446940000|2021-05-31 07:42:20|15941.07|15821.07|15943.41|15823.41|15944.02|15824.02|15939.87|15819.87|10
1622446950000|2021-05-31 07:42:30|15945.63|15825.63|15947.85|15827.85|15948.68|15828.68|15945.63|15825.63|10
1622446960000|2021-05-31 07:42:40|15947.73|15827.73|15949.27|15829.27|15950.09|15830.09|15947.73|15827.73|10
1622446970000|2021-05-31 07:42:50|15947.51|15827.51|15946.72|15826.72|15947.57|15827.57|15945.79|15825.79|10
1622446980000|2021-05-31 07:43:00|15945.95|15825.95|15939.48|15819.48|15945.95|15825.95|15939.25|15819.25|10
1622446990000|2021-05-31 07:43:10|15939|15819|15939.56|15819.56|15941.46|15821.46|15939|15819|10
1622447000000|2021-05-31 07:43:20|15940.15|15820.15|15931.71|15811.71|15940.15|15820.15|15931.71|15811.71|10
1622447010000|2021-05-31 07:43:30|15928.18|15808.18|15918.9|15798.9|15928.18|15808.18|15918.75|15798.75|10
1622447020000|2021-05-31 07:43:40|15917.69|15797.69|15914.59|15794.59|15917.69|15797.69|15914.25|15794.25|9
1622447030000|2021-05-31 07:43:50|15915.15|15795.15|15917.51|15797.51|15917.67|15797.67|15915.15|15795.15|10
1622447040000|2021-05-31 07:44:00|15919.38|15799.38|15920|15800|15920.61|15800.61|15919.38|15799.38|10
1622447050000|2021-05-31 07:44:10|15919.55|15799.55|15915.42|15795.42|15919.55|15799.55|15915.42|15795.42|10
1622447060000|2021-05-31 07:44:20|15914.94|15794.94|15912.72|15792.72|15914.94|15794.94|15912.72|15792.72|10
1622447070000|2021-05-31 07:44:30|15911.26|15791.26|15901.75|15781.75|15911.26|15791.26|15901.75|15781.75|10
1622447080000|2021-05-31 07:44:40|15900.33|15780.33|15895.75|15775.75|15900.33|15780.33|15895.75|15775.75|10
1622447090000|2021-05-31 07:44:50|15895.25|15775.25|15894.37|15774.37|15895.25|15775.25|15892.04|15772.04|10
1622447100000|2021-05-31 07:45:00|15893.97|15773.97|15895.35|15775.35|15895.35|15775.35|15893.49|15773.49|10
1622447110000|2021-05-31 07:45:10|15895.29|15775.29|15896.4|15776.4|15897.12|15777.12|15895.13|15775.13|10
1622447120000|2021-05-31 07:45:20|15896.78|15776.78|15896.58|15776.58|15897.05|15777.05|15896.39|15776.39|10
1622447130000|2021-05-31 07:45:30|15895.52|15775.52|15891.55|15771.55|15895.78|15775.78|15891.55|15771.55|8
1622447140000|2021-05-31 07:45:40|15890.63|15770.63|15881.17|15761.17|15890.63|15770.63|15881.17|15761.17|10
1622447150000|2021-05-31 07:45:50|15880.86|15760.86|15876.39|15756.39|15880.86|15760.86|15876.39|15756.39|10
1622447160000|2021-05-31 07:46:00|15872.46|15752.46|15876.11|15756.11|15876.11|15756.11|15870.21|15750.21|10
1622447170000|2021-05-31 07:46:10|15877.02|15757.02|15881.02|15761.02|15881.5|15761.5|15876.31|15756.31|10
1622447180000|2021-05-31 07:46:20|15881.74|15761.74|15889.5|15769.5|15889.5|15769.5|15881.74|15761.74|10
1622447190000|2021-05-31 07:46:30|15891.03|15771.03|15891.31|15771.31|15892.84|15772.84|15890.19|15770.19|10
1622447200000|2021-05-31 07:46:40|15891.45|15771.45|15893.12|15773.12|15893.12|15773.12|15891.31|15771.31|10
1622447210000|2021-05-31 07:46:50|15892.61|15772.61|15893.01|15773.01|15894.3|15774.3|15892.61|15772.61|10
1622447220000|2021-05-31 07:47:00|15893.39|15773.39|15890.23|15770.23|15893.91|15773.91|15889|15769|10
1622447230000|2021-05-31 07:47:10|15890.87|15770.87|15889.16|15769.16|15891.28|15771.28|15889.16|15769.16|10
1622447240000|2021-05-31 07:47:20|15889.03|15769.03|15886.06|15766.06|15889.07|15769.07|15886.06|15766.06|10
1622447250000|2021-05-31 07:47:30|15885.32|15765.32|15886.14|15766.14|15886.14|15766.14|15885.32|15765.32|9
1622447260000|2021-05-31 07:47:40|15886.24|15766.24|15885.55|15765.55|15886.24|15766.24|15884.66|15764.66|10
1622447270000|2021-05-31 07:47:50|15885.58|15765.58|15887.17|15767.17|15887.28|15767.28|15885.58|15765.58|9
1622447280000|2021-05-31 07:48:00|15886.93|15766.93|15887.46|15767.46|15887.5|15767.5|15886.93|15766.93|10
1622447290000|2021-05-31 07:48:10|15887.05|15767.05|15887.96|15767.96|15888.52|15768.52|15887.05|15767.05|10
1622447300000|2021-05-31 07:48:20|15887.23|15767.23|15885.17|15765.17|15887.23|15767.23|15885.17|15765.17|10
1622447310000|2021-05-31 07:48:30|15885.58|15765.58|15884.63|15764.63|15886.04|15766.04|15884.48|15764.48|10
1622447320000|2021-05-31 07:48:40|15884.04|15764.04|15885.19|15765.19|15886.09|15766.09|15883.67|15763.67|10
1622447330000|2021-05-31 07:48:50|15887.67|15767.67|15890.01|15770.01|15892.99|15772.99|15887.67|15767.67|10
1622447340000|2021-05-31 07:49:00|15892.33|15772.33|15906.4|15786.4|15906.4|15786.4|15892.33|15772.33|10
1622447350000|2021-05-31 07:49:10|15907.45|15787.45|15909.51|15789.51|15910.18|15790.18|15907.45|15787.45|10
1622447360000|2021-05-31 07:49:20|15908.55|15788.55|15906.68|15786.68|15908.55|15788.55|15906.3|15786.3|10
1622447370000|2021-05-31 07:49:30|15906.32|15786.32|15906.26|15786.26|15906.53|15786.53|15904.49|15784.49|10
1622447380000|2021-05-31 07:49:40|15906.86|15786.86|15907.39|15787.39|15908.75|15788.75|15906.86|15786.86|9
1622447390000|2021-05-31 07:49:50|15907.73|15787.73|15906.56|15786.56|15907.73|15787.73|15906.56|15786.56|10
1622447400000|2021-05-31 07:50:00|15906.35|15786.35|15908.62|15788.62|15909.46|15789.46|15906.35|15786.35|10
1622447410000|2021-05-31 07:50:10|15908.29|15788.29|15909.45|15789.45|15910.47|15790.47|15908.29|15788.29|10
1622447420000|2021-05-31 07:50:20|15910.04|15790.04|15906.41|15786.41|15910.04|15790.04|15906.37|15786.37|9
1622447430000|2021-05-31 07:50:30|15907.37|15787.37|15911.52|15791.52|15911.52|15791.52|15907.37|15787.37|10
1622447440000|2021-05-31 07:50:40|15913.52|15793.52|15917.33|15797.33|15917.33|15797.33|15913.52|15793.52|10
1622447450000|2021-05-31 07:50:50|15918.74|15798.74|15923.35|15803.35|15923.9|15803.9|15918|15798|10
1622447460000|2021-05-31 07:51:00|15924.12|15804.12|15925.96|15805.96|15926.09|15806.09|15924.12|15804.12|10
1622447470000|2021-05-31 07:51:10|15925.99|15805.99|15923.52|15803.52|15927.06|15807.06|15923.52|15803.52|10
1622447480000|2021-05-31 07:51:20|15923.39|15803.39|15920.52|15800.52|15923.39|15803.39|15920.52|15800.52|10
1622447490000|2021-05-31 07:51:30|15920.03|15800.03|15920.96|15800.96|15920.96|15800.96|15919.59|15799.59|10
1622447500000|2021-05-31 07:51:40|15920.69|15800.69|15918.38|15798.38|15920.69|15800.69|15918.38|15798.38|10
1622447510000|2021-05-31 07:51:50|15917.37|15797.37|15917.63|15797.63|15918.14|15798.14|15916.99|15796.99|10
1622447520000|2021-05-31 07:52:00|15918.39|15798.39|15919.78|15799.78|15919.88|15799.88|15918.39|15798.39|10
1622447530000|2021-05-31 07:52:10|15920.37|15800.37|15917.91|15797.91|15920.56|15800.56|15917.91|15797.91|10
1622447540000|2021-05-31 07:52:20|15913.62|15793.62|15902.87|15782.87|15913.62|15793.62|15902.87|15782.87|10
1622447550000|2021-05-31 07:52:30|15901.17|15781.17|15893.37|15773.37|15901.17|15781.17|15893.37|15773.37|10
1622447560000|2021-05-31 07:52:40|15893.05|15773.05|15891.13|15771.13|15893.05|15773.05|15889.4|15769.4|10
1622447570000|2021-05-31 07:52:50|15891.54|15771.54|15886.46|15766.46|15891.54|15771.54|15886.46|15766.46|10
1622447580000|2021-05-31 07:53:00|15886.14|15766.14|15882.54|15762.54|15886.14|15766.14|15881.61|15761.61|10
1622447590000|2021-05-31 07:53:10|15882.13|15762.13|15879.12|15759.12|15882.13|15762.13|15877.75|15757.75|10
1622447600000|2021-05-31 07:53:20|15878.93|15758.93|15874|15754|15878.93|15758.93|15874|15754|10
1622447610000|2021-05-31 07:53:30|15873.84|15753.84|15869.68|15749.68|15873.84|15753.84|15869.4|15749.4|10
1622447620000|2021-05-31 07:53:40|15870.7|15750.7|15872.56|15752.56|15872.56|15752.56|15870.7|15750.7|10
1622447630000|2021-05-31 07:53:50|15872.8|15752.8|15875.47|15755.47|15875.47|15755.47|15872.71|15752.71|10
1622447640000|2021-05-31 07:54:00|15875.96|15755.96|15879.04|15759.04|15879.04|15759.04|15875.96|15755.96|10
1622447650000|2021-05-31 07:54:10|15880|15760|15879.63|15759.63|15880.16|15760.16|15879.63|15759.63|9
1622447660000|2021-05-31 07:54:20|15879.88|15759.88|15884.75|15764.75|15884.75|15764.75|15879.26|15759.26|10
1622447670000|2021-05-31 07:54:30|15884.73|15764.73|15886.84|15766.84|15886.84|15766.84|15884.73|15764.73|10
1622447680000|2021-05-31 07:54:40|15887.51|15767.51|15889.24|15769.24|15889.24|15769.24|15887.42|15767.42|9
1622447690000|2021-05-31 07:54:50|15889.06|15769.06|15886.94|15766.94|15889.06|15769.06|15886.69|15766.69|10
1622447700000|2021-05-31 07:55:00|15887.02|15767.02|15892.05|15772.05|15892.05|15772.05|15887.02|15767.02|10
1622447710000|2021-05-31 07:55:10|15892.27|15772.27|15890.4|15770.4|15892.44|15772.44|15890.4|15770.4|9
1622447720000|2021-05-31 07:55:20|15890.15|15770.15|15890.62|15770.62|15890.82|15770.82|15888.9|15768.9|10
1622447730000|2021-05-31 07:55:30|15890.57|15770.57|15890.36|15770.36|15890.57|15770.57|15890|15770|9
1622447740000|2021-05-31 07:55:40|15890.27|15770.27|15888.62|15768.62|15890.27|15770.27|15888.62|15768.62|10
1622447750000|2021-05-31 07:55:50|15888.18|15768.18|15887.27|15767.27|15888.18|15768.18|15887.11|15767.11|10
1622447760000|2021-05-31 07:56:00|15886.63|15766.63|15880.6|15760.6|15886.63|15766.63|15880.6|15760.6|10
1622447770000|2021-05-31 07:56:10|15879.96|15759.96|15868.57|15748.57|15879.99|15759.99|15868.57|15748.57|10
1622447780000|2021-05-31 07:56:20|15868.28|15748.28|15866.99|15746.99|15868.28|15748.28|15865.69|15745.69|10
1622447790000|2021-05-31 07:56:30|15867.18|15747.18|15872.73|15752.73|15872.73|15752.73|15867.18|15747.18|10
1622447800000|2021-05-31 07:56:40|15875.68|15755.68|15881.2|15761.2|15881.55|15761.55|15875.68|15755.68|10
1622447810000|2021-05-31 07:56:50|15881.07|15761.07|15880.52|15760.52|15881.17|15761.17|15880.52|15760.52|10
1622447820000|2021-05-31 07:57:00|15881.04|15761.04|15882.65|15762.65|15882.65|15762.65|15881.04|15761.04|9
1622447830000|2021-05-31 07:57:10|15882.79|15762.79|15879.66|15759.66|15883.24|15763.24|15879.66|15759.66|10
1622447840000|2021-05-31 07:57:20|15879.53|15759.53|15877.7|15757.7|15879.53|15759.53|15877.49|15757.49|10
1622447850000|2021-05-31 07:57:30|15876.87|15756.87|15872.17|15752.17|15876.87|15756.87|15872.17|15752.17|10
1622447860000|2021-05-31 07:57:40|15871.39|15751.39|15867.57|15747.57|15871.39|15751.39|15867.15|15747.15|10
1622447870000|2021-05-31 07:57:50|15867.84|15747.84|15868.9|15748.9|15868.9|15748.9|15867.79|15747.79|9
1622447880000|2021-05-31 07:58:00|15868.65|15748.65|15869.58|15749.58|15870.18|15750.18|15868.05|15748.05|10
1622447890000|2021-05-31 07:58:10|15869.47|15749.47|15865.01|15745.01|15870.03|15750.03|15865.01|15745.01|10
1622447900000|2021-05-31 07:58:20|15865.07|15745.07|15859.88|15739.88|15865.07|15745.07|15859.88|15739.88|10
1622447910000|2021-05-31 07:58:30|15859.87|15739.87|15855.13|15735.13|15859.87|15739.87|15855.13|15735.13|10
1622447920000|2021-05-31 07:58:40|15855.43|15735.43|15860.85|15740.85|15860.85|15740.85|15854.75|15734.75|10
1622447930000|2021-05-31 07:58:50|15861.91|15741.91|15857.57|15737.57|15861.91|15741.91|15857.57|15737.57|10
1622447940000|2021-05-31 07:59:00|15858.29|15738.29|15858.59|15738.59|15858.59|15738.59|15856.27|15736.27|10
1622447950000|2021-05-31 07:59:10|15859.02|15739.02|15870.53|15750.53|15870.53|15750.53|15859.02|15739.02|10
1622447960000|2021-05-31 07:59:20|15871.08|15751.08|15875.99|15755.99|15876.26|15756.26|15871.08|15751.08|10
1622447970000|2021-05-31 07:59:30|15875.76|15755.76|15873.87|15753.87|15876.08|15756.08|15873.87|15753.87|10
1622447980000|2021-05-31 07:59:40|15873.06|15753.06|15871.99|15751.99|15873.11|15753.11|15871.3|15751.3|10
1622447990000|2021-05-31 07:59:50|15872.94|15752.94|15876.38|15756.38|15877.49|15757.49|15872.94|15752.94|10
1622448000000|2021-05-31 08:00:00|15875.86|15755.86|15886.55|15766.55|15886.55|15766.55|15875.54|15755.54|10
1622448010000|2021-05-31 08:00:10|15887.05|15767.05|15901.51|15781.51|15901.96|15781.96|15887.05|15767.05|10
1622448020000|2021-05-31 08:00:20|15902.2|15782.2|15909.35|15789.35|15909.75|15789.75|15902.2|15782.2|10
1622448030000|2021-05-31 08:00:30|15908.38|15788.38|15893.3|15773.3|15908.38|15788.38|15893.3|15773.3|10
1622448040000|2021-05-31 08:00:40|15891.34|15771.34|15886.73|15766.73|15891.34|15771.34|15886.17|15766.17|10
1622448050000|2021-05-31 08:00:50|15888.38|15768.38|15886.19|15766.19|15890.31|15770.31|15886.19|15766.19|9
1622448060000|2021-05-31 08:01:00|15885.86|15765.86|15883.71|15763.71|15886.19|15766.19|15881.59|15761.59|10
1622448070000|2021-05-31 08:01:10|15882.36|15762.36|15887.27|15767.27|15887.27|15767.27|15881.64|15761.64|10
1622448080000|2021-05-31 08:01:20|15888.09|15768.09|15893.31|15773.31|15893.31|15773.31|15888.09|15768.09|10
1622448090000|2021-05-31 08:01:30|15893.45|15773.45|15905.36|15785.36|15905.36|15785.36|15893.29|15773.29|10
1622448100000|2021-05-31 08:01:40|15907.08|15787.08|15909.27|15789.27|15909.27|15789.27|15905.26|15785.26|10
1622448110000|2021-05-31 08:01:50|15908.84|15788.84|15910.67|15790.67|15913.88|15793.88|15908.84|15788.84|10
1622448120000|2021-05-31 08:02:00|15908.38|15788.38|15903.87|15783.87|15908.38|15788.38|15901.14|15781.14|10
1622448130000|2021-05-31 08:02:10|15904.08|15784.08|15910.23|15790.23|15910.98|15790.98|15904.08|15784.08|10
1622448140000|2021-05-31 08:02:20|15909.21|15789.21|15898.02|15778.02|15909.21|15789.21|15898.02|15778.02|10
1622448150000|2021-05-31 08:02:30|15896.78|15776.78|15892.52|15772.52|15896.78|15776.78|15892.52|15772.52|10
1622448160000|2021-05-31 08:02:40|15892.19|15772.19|15888.93|15768.93|15892.67|15772.67|15888.93|15768.93|10
1622448170000|2021-05-31 08:02:50|15888.88|15768.88|15887.02|15767.02|15889.14|15769.14|15887.02|15767.02|10
1622448180000|2021-05-31 08:03:00|15886.15|15766.15|15889.6|15769.6|15890.45|15770.45|15885.85|15765.85|10
1622448190000|2021-05-31 08:03:10|15889.69|15769.69|15878.59|15758.59|15889.69|15769.69|15878.59|15758.59|10
1622448200000|2021-05-31 08:03:20|15877.87|15757.87|15871.04|15751.04|15877.87|15757.87|15871.04|15751.04|10
1622448210000|2021-05-31 08:03:30|15870.69|15750.69|15852.65|15732.65|15870.69|15750.69|15852.65|15732.65|10
1622448220000|2021-05-31 08:03:40|15851.11|15731.11|15835.19|15715.19|15851.11|15731.11|15835.19|15715.19|10
1622448230000|2021-05-31 08:03:50|15834.29|15714.29|15823.51|15703.51|15834.29|15714.29|15823.11|15703.11|10
1622448240000|2021-05-31 08:04:00|15823.29|15703.29|15827.35|15707.35|15827.35|15707.35|15817.47|15697.47|10
1622448250000|2021-05-31 08:04:10|15827.52|15707.52|15830.41|15710.41|15831.04|15711.04|15827.52|15707.52|10
1622448260000|2021-05-31 08:04:20|15829.4|15709.4|15830.31|15710.31|15830.49|15710.49|15827.44|15707.44|10
1622448270000|2021-05-31 08:04:30|15830.06|15710.06|15828.43|15708.43|15831.2|15711.2|15828.43|15708.43|10
1622448280000|2021-05-31 08:04:40|15828.39|15708.39|15823.71|15703.71|15828.39|15708.39|15823.67|15703.67|10
1622448290000|2021-05-31 08:04:50|15823.13|15703.13|15813.46|15693.46|15823.13|15703.13|15813.46|15693.46|10
1622448300000|2021-05-31 08:05:00|15811.79|15691.79|15809.17|15689.17|15811.79|15691.79|15805.27|15685.27|10
1622448310000|2021-05-31 08:05:10|15809.82|15689.82|15809.99|15689.99|15810.1|15690.1|15808.55|15688.55|10
1622448320000|2021-05-31 08:05:20|15810.07|15690.07|15811.21|15691.21|15811.21|15691.21|15809.4|15689.4|10
1622448330000|2021-05-31 08:05:30|15811.1|15691.1|15814.76|15694.76|15814.89|15694.89|15811.1|15691.1|10
1622448340000|2021-05-31 08:05:40|15814.88|15694.88|15820.32|15700.32|15820.32|15700.32|15814.88|15694.88|10
1622448350000|2021-05-31 08:05:50|15820.7|15700.7|15825.95|15705.95|15825.95|15705.95|15820.7|15700.7|10
1622448360000|2021-05-31 08:06:00|15826.16|15706.16|15828.67|15708.67|15828.69|15708.69|15826.16|15706.16|10
1622448370000|2021-05-31 08:06:10|15828.25|15708.25|15825.01|15705.01|15828.25|15708.25|15825.01|15705.01|9
1622448380000|2021-05-31 08:06:20|15824.8|15704.8|15821.27|15701.27|15825.04|15705.04|15821.27|15701.27|10
1622448390000|2021-05-31 08:06:30|15821.56|15701.56|15823.33|15703.33|15823.33|15703.33|15821.56|15701.56|9
1622448400000|2021-05-31 08:06:40|15822.98|15702.98|15823.12|15703.12|15823.59|15703.59|15822.72|15702.72|10
1622448410000|2021-05-31 08:06:50|15822.96|15702.96|15820.26|15700.26|15823.12|15703.12|15819.57|15699.57|10
1622448420000|2021-05-31 08:07:00|15820.54|15700.54|15820.81|15700.81|15821.04|15701.04|15819.69|15699.69|10
1622448430000|2021-05-31 08:07:10|15820.79|15700.79|15821.55|15701.55|15821.55|15701.55|15820.09|15700.09|10
1622448440000|2021-05-31 08:07:20|15822.37|15702.37|15821.15|15701.15|15822.86|15702.86|15821.15|15701.15|10
1622448450000|2021-05-31 08:07:30|15821.18|15701.18|15816.1|15696.1|15821.18|15701.18|15816.1|15696.1|10
1622448460000|2021-05-31 08:07:40|15815.33|15695.33|15808.28|15688.28|15815.33|15695.33|15807.9|15687.9|9
1622448470000|2021-05-31 08:07:50|15807.7|15687.7|15805.47|15685.47|15807.93|15687.93|15805.47|15685.47|10
1622448480000|2021-05-31 08:08:00|15804.29|15684.29|15796.8|15676.8|15804.29|15684.29|15796.8|15676.8|10
1622448490000|2021-05-31 08:08:10|15796.96|15676.96|15797.19|15677.19|15797.19|15677.19|15794.51|15674.51|10
1622448500000|2021-05-31 08:08:20|15796.75|15676.75|15796.36|15676.36|15796.75|15676.75|15795.77|15675.77|9
1622448510000|2021-05-31 08:08:30|15795.66|15675.66|15796.86|15676.86|15797.37|15677.37|15794.88|15674.88|9
1622448520000|2021-05-31 08:08:40|15796.31|15676.31|15802.93|15682.93|15802.93|15682.93|15796.31|15676.31|10
1622448530000|2021-05-31 08:08:50|15802.09|15682.09|15796.65|15676.65|15802.4|15682.4|15796.65|15676.65|10
1622448540000|2021-05-31 08:09:00|15794.24|15674.24|15793.78|15673.78|15794.82|15674.82|15793.78|15673.78|10
1622448550000|2021-05-31 08:09:10|15794.34|15674.34|15791.79|15671.79|15794.34|15674.34|15791.5|15671.5|10
1622448560000|2021-05-31 08:09:20|15790.44|15670.44|15787.31|15667.31|15790.44|15670.44|15785.72|15665.72|10
1622448570000|2021-05-31 08:09:30|15786.6|15666.6|15780.01|15660.01|15786.6|15666.6|15780.01|15660.01|10
1622448580000|2021-05-31 08:09:40|15778.69|15658.69|15775.36|15655.36|15778.69|15658.69|15775.36|15655.36|10
1622448590000|2021-05-31 08:09:50|15773.93|15653.93|15768.74|15648.74|15773.93|15653.93|15768.24|15648.24|10
1622448600000|2021-05-31 08:10:00|15768.39|15648.39|15762.84|15642.84|15768.39|15648.39|15761.81|15641.81|10
1622448610000|2021-05-31 08:10:10|15762.97|15642.97|15769.91|15649.91|15770.16|15650.16|15762.97|15642.97|10
1622448620000|2021-05-31 08:10:20|15770.4|15650.4|15775.64|15655.64|15775.64|15655.64|15770.4|15650.4|10
1622448630000|2021-05-31 08:10:30|15776.63|15656.63|15778.95|15658.95|15778.95|15658.95|15776.63|15656.63|10
1622448640000|2021-05-31 08:10:40|15779.41|15659.41|15790.05|15670.05|15790.05|15670.05|15779.41|15659.41|10
1622448650000|2021-05-31 08:10:50|15789.06|15669.06|15792.23|15672.23|15792.23|15672.23|15789.06|15669.06|10
1622448660000|2021-05-31 08:11:00|15792.95|15672.95|15794.73|15674.73|15794.83|15674.83|15792.95|15672.95|10
1622448670000|2021-05-31 08:11:10|15795.25|15675.25|15796.51|15676.51|15796.82|15676.82|15795.2|15675.2|10
1622448680000|2021-05-31 08:11:20|15796.24|15676.24|15795.31|15675.31|15797|15677|15795.31|15675.31|10
1622448690000|2021-05-31 08:11:30|15795.12|15675.12|15791.82|15671.82|15795.12|15675.12|15791.2|15671.2|10
1622448700000|2021-05-31 08:11:40|15791.45|15671.45|15794.15|15674.15|15794.15|15674.15|15791.42|15671.42|10
1622448710000|2021-05-31 08:11:50|15794.29|15674.29|15797.77|15677.77|15798.78|15678.78|15794.29|15674.29|10
1622448720000|2021-05-31 08:12:00|15797.96|15677.96|15804.71|15684.71|15804.71|15684.71|15797.96|15677.96|10
1622448730000|2021-05-31 08:12:10|15806.05|15686.05|15810.93|15690.93|15810.93|15690.93|15806.05|15686.05|10
1622448740000|2021-05-31 08:12:20|15811|15691|15815.07|15695.07|15816|15696|15811|15691|10
1622448750000|2021-05-31 08:12:30|15814.66|15694.66|15813.19|15693.19|15815.18|15695.18|15812.43|15692.43|10
1622448760000|2021-05-31 08:12:40|15812.48|15692.48|15813.56|15693.56|15813.56|15693.56|15812.48|15692.48|10
1622448770000|2021-05-31 08:12:50|15813.32|15693.32|15812.93|15692.93|15813.32|15693.32|15812.16|15692.16|9
1622448780000|2021-05-31 08:13:00|15812.88|15692.88|15812.67|15692.67|15814.1|15694.1|15812.5|15692.5|10
1622448790000|2021-05-31 08:13:10|15812.76|15692.76|15810.41|15690.41|15812.76|15692.76|15810.1|15690.1|10
1622448800000|2021-05-31 08:13:20|15810.09|15690.09|15812.27|15692.27|15812.56|15692.56|15810.06|15690.06|10
1622448810000|2021-05-31 08:13:30|15811.75|15691.75|15811.15|15691.15|15811.85|15691.85|15810.44|15690.44|10
1622448820000|2021-05-31 08:13:40|15810.77|15690.77|15810.04|15690.04|15810.77|15690.77|15809.49|15689.49|10
1622448830000|2021-05-31 08:13:50|15809.56|15689.56|15810.39|15690.39|15810.39|15690.39|15809.56|15689.56|9
1622448840000|2021-05-31 08:14:00|15810.43|15690.43|15808.87|15688.87|15810.58|15690.58|15808.87|15688.87|10
1622448850000|2021-05-31 08:14:10|15808.5|15688.5|15802.15|15682.15|15808.5|15688.5|15802.15|15682.15|10
1622448860000|2021-05-31 08:14:20|15801.45|15681.45|15801.34|15681.34|15802.13|15682.13|15800.86|15680.86|10
1622448870000|2021-05-31 08:14:30|15800.89|15680.89|15796.97|15676.97|15800.89|15680.89|15796.97|15676.97|10
1622448880000|2021-05-31 08:14:40|15797.02|15677.02|15795.69|15675.69|15797.13|15677.13|15795.49|15675.49|10
1622448890000|2021-05-31 08:14:50|15796.06|15676.06|15796.92|15676.92|15797.38|15677.38|15796.06|15676.06|9
1622448900000|2021-05-31 08:15:00|15796.9|15676.9|15797.53|15677.53|15797.53|15677.53|15795.77|15675.77|10
1622448910000|2021-05-31 08:15:10|15797.58|15677.58|15801.23|15681.23|15801.23|15681.23|15797.58|15677.58|10
1622448920000|2021-05-31 08:15:20|15801.55|15681.55|15803.2|15683.2|15803.2|15683.2|15801.55|15681.55|10
1622448930000|2021-05-31 08:15:30|15804.73|15684.73|15809.37|15689.37|15809.37|15689.37|15804.73|15684.73|10
1622448940000|2021-05-31 08:15:40|15809.44|15689.44|15807.61|15687.61|15809.94|15689.94|15807.31|15687.31|10
1622448950000|2021-05-31 08:15:50|15807.77|15687.77|15809.38|15689.38|15809.38|15689.38|15807.44|15687.44|10
1622448960000|2021-05-31 08:16:00|15809.59|15689.59|15811.13|15691.13|15811.39|15691.39|15809.59|15689.59|10
1622448970000|2021-05-31 08:16:10|15811.9|15691.9|15819.12|15699.12|15819.12|15699.12|15811.9|15691.9|10
1622448980000|2021-05-31 08:16:20|15819.49|15699.49|15822.75|15702.75|15823.05|15703.05|15819.49|15699.49|10
1622448990000|2021-05-31 08:16:30|15823.75|15703.75|15830.52|15710.52|15830.52|15710.52|15823.75|15703.75|10
1622449000000|2021-05-31 08:16:40|15831.06|15711.06|15837.03|15717.03|15837.03|15717.03|15831.06|15711.06|10
1622449010000|2021-05-31 08:16:50|15837.25|15717.25|15840.11|15720.11|15840.11|15720.11|15837.25|15717.25|10
1622449020000|2021-05-31 08:17:00|15840.71|15720.71|15843.16|15723.16|15843.48|15723.48|15840.71|15720.71|10
1622449030000|2021-05-31 08:17:10|15842.58|15722.58|15841.36|15721.36|15843.52|15723.52|15841.36|15721.36|10
1622449040000|2021-05-31 08:17:20|15842.44|15722.44|15840.83|15720.83|15842.44|15722.44|15839.83|15719.83|10
1622449050000|2021-05-31 08:17:30|15841.29|15721.29|15843.16|15723.16|15843.16|15723.16|15840.6|15720.6|10
1622449060000|2021-05-31 08:17:40|15843.9|15723.9|15846.93|15726.93|15847.48|15727.48|15842.69|15722.69|10
1622449070000|2021-05-31 08:17:50|15846.62|15726.62|15842.33|15722.33|15846.62|15726.62|15842.33|15722.33|10
1622449080000|2021-05-31 08:18:00|15842.6|15722.6|15842.58|15722.58|15842.9|15722.9|15842.25|15722.25|9
1622449090000|2021-05-31 08:18:10|15842.51|15722.51|15841.01|15721.01|15842.51|15722.51|15840.8|15720.8|9
1622449100000|2021-05-31 08:18:20|15840.29|15720.29|15838.15|15718.15|15840.51|15720.51|15838.15|15718.15|10
1622449110000|2021-05-31 08:18:30|15838.74|15718.74|15841.17|15721.17|15841.17|15721.17|15838.74|15718.74|9
1622449120000|2021-05-31 08:18:40|15841.48|15721.48|15842.83|15722.83|15842.83|15722.83|15840.72|15720.72|10
1622449130000|2021-05-31 08:18:50|15843.14|15723.14|15849.22|15729.22|15849.22|15729.22|15843.14|15723.14|10
1622449140000|2021-05-31 08:19:00|15849.91|15729.91|15850.86|15730.86|15851.21|15731.21|15849.91|15729.91|9
1622449150000|2021-05-31 08:19:10|15850.3|15730.3|15849.54|15729.54|15852.24|15732.24|15849.54|15729.54|10
1622449160000|2021-05-31 08:19:20|15849.09|15729.09|15852.86|15732.86|15852.86|15732.86|15849.09|15729.09|10
1622449170000|2021-05-31 08:19:30|15853.11|15733.11|15856.56|15736.56|15856.85|15736.85|15853.09|15733.09|10
1622449180000|2021-05-31 08:19:40|15856.65|15736.65|15856.11|15736.11|15856.65|15736.65|15855.38|15735.38|10
1622449190000|2021-05-31 08:19:50|15855.12|15735.12|15856.54|15736.54|15856.93|15736.93|15855.12|15735.12|9
1622449200000|2021-05-31 08:20:00|15856.52|15736.52|15854.48|15734.48|15856.87|15736.87|15853.17|15733.17|10
1622449210000|2021-05-31 08:20:10|15854.73|15734.73|15852.11|15732.11|15857.56|15737.56|15852.11|15732.11|10
1622449220000|2021-05-31 08:20:20|15849.28|15729.28|15847.4|15727.4|15849.28|15729.28|15847.4|15727.4|10
1622449230000|2021-05-31 08:20:30|15847.58|15727.58|15846.43|15726.43|15847.67|15727.67|15846.39|15726.39|9
1622449240000|2021-05-31 08:20:40|15846.47|15726.47|15847.94|15727.94|15848.73|15728.73|15846.47|15726.47|10
1622449250000|2021-05-31 08:20:50|15847.56|15727.56|15847.87|15727.87|15848.48|15728.48|15847.56|15727.56|10
1622449260000|2021-05-31 08:21:00|15848.03|15728.03|15851.11|15731.11|15851.27|15731.27|15848.03|15728.03|10
1622449270000|2021-05-31 08:21:10|15851.09|15731.09|15865.71|15745.71|15865.71|15745.71|15851.09|15731.09|10
1622449280000|2021-05-31 08:21:20|15865.73|15745.73|15872.3|15752.3|15872.3|15752.3|15865.73|15745.73|10
1622449290000|2021-05-31 08:21:30|15873.02|15753.02|15878.55|15758.55|15878.55|15758.55|15873.02|15753.02|10
1622449300000|2021-05-31 08:21:40|15878.42|15758.42|15878.86|15758.86|15879.01|15759.01|15877.86|15757.86|10
1622449310000|2021-05-31 08:21:50|15878.44|15758.44|15883.59|15763.59|15883.59|15763.59|15878.44|15758.44|9
1622449320000|2021-05-31 08:22:00|15884.57|15764.57|15886.87|15766.87|15886.87|15766.87|15884.57|15764.57|10
1622449330000|2021-05-31 08:22:10|15887.26|15767.26|15890.13|15770.13|15890.58|15770.58|15886.78|15766.78|10
1622449340000|2021-05-31 08:22:20|15893.14|15773.14|15891.55|15771.55|15893.74|15773.74|15891.37|15771.37|10
1622449350000|2021-05-31 08:22:30|15890.4|15770.4|15893.52|15773.52|15893.52|15773.52|15889.72|15769.72|10
1622449360000|2021-05-31 08:22:40|15894.24|15774.24|15895|15775|15895.35|15775.35|15894.2|15774.2|10
1622449370000|2021-05-31 08:22:50|15894.5|15774.5|15900.91|15780.91|15900.91|15780.91|15894.5|15774.5|10
1622449380000|2021-05-31 08:23:00|15900.47|15780.47|15910.22|15790.22|15910.22|15790.22|15900.47|15780.47|10
1622449390000|2021-05-31 08:23:10|15910.01|15790.01|15926.49|15806.49|15926.49|15806.49|15910.01|15790.01|10
1622449400000|2021-05-31 08:23:20|15926.9|15806.9|15951.27|15831.27|15951.27|15831.27|15926.9|15806.9|10
1622449410000|2021-05-31 08:23:30|15953.54|15833.54|15962.49|15842.49|15962.49|15842.49|15953.54|15833.54|10
1622449420000|2021-05-31 08:23:40|15961.94|15841.94|15971.1|15851.1|15971.1|15851.1|15961.94|15841.94|10
1622449430000|2021-05-31 08:23:50|15970.73|15850.73|15988.23|15868.23|15988.23|15868.23|15969.34|15849.34|10
1622449440000|2021-05-31 08:24:00|15989.34|15869.34|16006.82|15886.82|16007.38|15887.38|15989.34|15869.34|10
1622449450000|2021-05-31 08:24:10|16006.42|15886.42|16005.19|15885.19|16006.6|15886.6|16002.58|15882.58|10
1622449460000|2021-05-31 08:24:20|16004.91|15884.91|16006.39|15886.39|16008.32|15888.32|16004.05|15884.05|10
1622449470000|2021-05-31 08:24:30|16004.17|15884.17|15997.44|15877.44|16006.26|15886.26|15997.21|15877.21|10
1622449480000|2021-05-31 08:24:40|15997.63|15877.63|15989.23|15869.23|15997.63|15877.63|15989.23|15869.23|10
1622449490000|2021-05-31 08:24:50|15988.1|15868.1|15983.98|15863.98|15988.1|15868.1|15983.25|15863.25|10
1622449500000|2021-05-31 08:25:00|15984.32|15864.32|15983.75|15863.75|15984.39|15864.39|15979.73|15859.73|10
1622449510000|2021-05-31 08:25:10|15985.76|15865.76|15999.24|15879.24|15999.24|15879.24|15985.76|15865.76|10
1622449520000|2021-05-31 08:25:20|15998.96|15878.96|16005.94|15885.94|16005.94|15885.94|15998.96|15878.96|10
1622449530000|2021-05-31 08:25:30|16004.65|15884.65|16007.53|15887.53|16010.28|15890.28|16004.65|15884.65|10
1622449540000|2021-05-31 08:25:40|16007.38|15887.38|16000.59|15880.59|16007.53|15887.53|16000.59|15880.59|10
1622449550000|2021-05-31 08:25:50|15999.02|15879.02|15999.89|15879.89|15999.89|15879.89|15996.65|15876.65|10
1622449560000|2021-05-31 08:26:00|16000.61|15880.61|16003.49|15883.49|16003.49|15883.49|15999.53|15879.53|10
1622449570000|2021-05-31 08:26:10|16004.49|15884.49|16007.4|15887.4|16007.4|15887.4|16004.49|15884.49|10
1622449580000|2021-05-31 08:26:20|16007.92|15887.92|16015.82|15895.82|16015.82|15895.82|16007.92|15887.92|10
1622449590000|2021-05-31 08:26:30|16016.02|15896.02|16011.75|15891.75|16016.3|15896.3|16011.75|15891.75|10
1622449600000|2021-05-31 08:26:40|16012.37|15892.37|16007.63|15887.63|16012.6|15892.6|16007.63|15887.63|10
1622449610000|2021-05-31 08:26:50|16008.37|15888.37|16002.41|15882.41|16008.37|15888.37|16002.41|15882.41|10
1622449620000|2021-05-31 08:27:00|16002.74|15882.74|15994.87|15874.87|16002.74|15882.74|15994.87|15874.87|10
1622449630000|2021-05-31 08:27:10|15994.71|15874.71|15978.27|15858.27|15994.82|15874.82|15978.27|15858.27|10
1622449640000|2021-05-31 08:27:20|15976.99|15856.99|15970.48|15850.48|15976.99|15856.99|15969.06|15849.06|9
1622449650000|2021-05-31 08:27:30|15970.44|15850.44|15966.91|15846.91|15970.44|15850.44|15966.73|15846.73|9
1622449660000|2021-05-31 08:27:40|15966.04|15846.04|15970.22|15850.22|15970.22|15850.22|15966.04|15846.04|10
1622449670000|2021-05-31 08:27:50|15969.69|15849.69|15974.86|15854.86|15975.1|15855.1|15969.69|15849.69|10
1622449680000|2021-05-31 08:28:00|15975.67|15855.67|15977.82|15857.82|15978.02|15858.02|15975.67|15855.67|10
1622449690000|2021-05-31 08:28:10|15978.25|15858.25|15979.37|15859.37|15980.36|15860.36|15977.9|15857.9|10
1622449700000|2021-05-31 08:28:20|15978.99|15858.99|15979.16|15859.16|15980.15|15860.15|15978.91|15858.91|10
1622449710000|2021-05-31 08:28:30|15979.45|15859.45|15977.28|15857.28|15979.63|15859.63|15977.28|15857.28|10
1622449720000|2021-05-31 08:28:40|15976.5|15856.5|15976.68|15856.68|15976.68|15856.68|15975.09|15855.09|10
1622449730000|2021-05-31 08:28:50|15975.62|15855.62|15968.43|15848.43|15975.74|15855.74|15968.31|15848.31|10
1622449740000|2021-05-31 08:29:00|15968.72|15848.72|15974.58|15854.58|15975.83|15855.83|15968.17|15848.17|10
1622449750000|2021-05-31 08:29:10|15974.81|15854.81|15976.5|15856.5|15976.5|15856.5|15973.59|15853.59|10
1622449760000|2021-05-31 08:29:20|15976.21|15856.21|15977.93|15857.93|15977.93|15857.93|15975.85|15855.85|10
1622449770000|2021-05-31 08:29:30|15977.51|15857.51|15978.59|15858.59|15978.59|15858.59|15976.46|15856.46|10
1622449780000|2021-05-31 08:29:40|15979.75|15859.75|15980.94|15860.94|15982.94|15862.94|15979.39|15859.39|10
1622449790000|2021-05-31 08:29:50|15979.4|15859.4|15976.78|15856.78|15979.51|15859.51|15976.78|15856.78|10
1622449800000|2021-05-31 08:30:00|15975.73|15855.73|15978.28|15858.28|15978.28|15858.28|15973.77|15853.77|10
1622449810000|2021-05-31 08:30:10|15978.21|15858.21|15984.23|15864.23|15984.23|15864.23|15978.21|15858.21|10
1622449820000|2021-05-31 08:30:20|15983.36|15863.36|15988.24|15868.24|15988.24|15868.24|15983.36|15863.36|10
1622449830000|2021-05-31 08:30:30|15988.31|15868.31|15993.53|15873.53|15993.53|15873.53|15988.31|15868.31|10
1622449840000|2021-05-31 08:30:40|15994.8|15874.8|16018.53|15898.53|16018.53|15898.53|15994.8|15874.8|10
1622449850000|2021-05-31 08:30:50|16019.77|15899.77|16032.98|15912.98|16032.98|15912.98|16019.77|15899.77|10
1622449860000|2021-05-31 08:31:00|16033.22|15913.22|16052.26|15932.26|16052.29|15932.29|16033.22|15913.22|10
1622449870000|2021-05-31 08:31:10|16052.68|15932.68|16060.88|15940.88|16062.29|15942.29|16052.68|15932.68|10
1622449880000|2021-05-31 08:31:20|16060.06|15940.06|16071.23|15951.23|16071.65|15951.65|16059.51|15939.51|9
1622449890000|2021-05-31 08:31:30|16071.04|15951.04|16066.73|15946.73|16071.83|15951.83|16066.73|15946.73|10
1622449900000|2021-05-31 08:31:40|16066.16|15946.16|16067.34|15947.34|16068.22|15948.22|16065.58|15945.58|10
1622449910000|2021-05-31 08:31:50|16067.29|15947.29|16065.64|15945.64|16067.29|15947.29|16064.77|15944.77|10
1622449920000|2021-05-31 08:32:00|16064.86|15944.86|16060.62|15940.62|16065.11|15945.11|16060.62|15940.62|10
1622449930000|2021-05-31 08:32:10|16061.3|15941.3|16066.27|15946.27|16066.27|15946.27|16060.81|15940.81|10
1622449940000|2021-05-31 08:32:20|16066.24|15946.24|16069.17|15949.17|16069.17|15949.17|16064.74|15944.74|10
1622449950000|2021-05-31 08:32:30|16068.57|15948.57|16073.9|15953.9|16074.03|15954.03|16068.44|15948.44|10
1622449960000|2021-05-31 08:32:40|16074.24|15954.24|16076.68|15956.68|16076.68|15956.68|16074.24|15954.24|10
1622449970000|2021-05-31 08:32:50|16075.63|15955.63|16083.8|15963.8|16083.93|15963.93|16075.63|15955.63|10
1622449980000|2021-05-31 08:33:00|16085.7|15965.7|16089.57|15969.57|16089.57|15969.57|16085.46|15965.46|9
1622449990000|2021-05-31 08:33:10|16090.81|15970.81|16086.75|15966.75|16090.81|15970.81|16086.75|15966.75|10
1622450000000|2021-05-31 08:33:20|16086.78|15966.78|16090.14|15970.14|16090.14|15970.14|16086.78|15966.78|10
1622450010000|2021-05-31 08:33:30|16090.37|15970.37|16095.09|15975.09|16095.09|15975.09|16090.37|15970.37|10
1622450020000|2021-05-31 08:33:40|16096.31|15976.31|16104.65|15984.65|16104.95|15984.95|16096.31|15976.31|10
1622450030000|2021-05-31 08:33:50|16105.05|15985.05|16107.33|15987.33|16107.33|15987.33|16104.48|15984.48|10
1622450040000|2021-05-31 08:34:00|16107.27|15987.27|16106.86|15986.86|16108.67|15988.67|16106.86|15986.86|10
1622450050000|2021-05-31 08:34:10|16106.66|15986.66|16105.59|15985.59|16106.66|15986.66|16104.66|15984.66|10
1622450060000|2021-05-31 08:34:20|16107.84|15987.84|16106.62|15986.62|16108.75|15988.75|16106.08|15986.08|10
1622450070000|2021-05-31 08:34:30|16107.91|15987.91|16106.86|15986.86|16108.1|15988.1|16105.42|15985.42|10
1622450080000|2021-05-31 08:34:40|16107.08|15987.08|16113.02|15993.02|16113.02|15993.02|16107.08|15987.08|10
1622450090000|2021-05-31 08:34:50|16113.12|15993.12|16114.2|15994.2|16115.13|15995.13|16113.12|15993.12|10
1622450100000|2021-05-31 08:35:00|16115.03|15995.03|16124.03|16004.03|16124.03|16004.03|16114.1|15994.1|10
1622450110000|2021-05-31 08:35:10|16123.18|16003.18|16124.28|16004.28|16124.9|16004.9|16123.18|16003.18|10
1622450120000|2021-05-31 08:35:20|16123.95|16003.95|16121.77|16001.77|16125.09|16005.09|16119.6|15999.6|10
1622450130000|2021-05-31 08:35:30|16121.72|16001.72|16107.23|15987.23|16122.57|16002.57|16107.23|15987.23|10
1622450140000|2021-05-31 08:35:40|16107.22|15987.22|16103.42|15983.42|16107.22|15987.22|16103.42|15983.42|10
1622450150000|2021-05-31 08:35:50|16103.83|15983.83|16102.29|15982.29|16103.83|15983.83|16101.38|15981.38|10
1622450160000|2021-05-31 08:36:00|16103.28|15983.28|16105.38|15985.38|16105.38|15985.38|16103.28|15983.28|10
1622450170000|2021-05-31 08:36:10|16105.28|15985.28|16107.95|15987.95|16108.7|15988.7|16105.28|15985.28|10
1622450180000|2021-05-31 08:36:20|16109.18|15989.18|16107.12|15987.12|16111.15|15991.15|16107.12|15987.12|10
1622450190000|2021-05-31 08:36:30|16106.35|15986.35|16105.69|15985.69|16107.23|15987.23|16105.33|15985.33|10
1622450200000|2021-05-31 08:36:40|16105.45|15985.45|16104.93|15984.93|16105.59|15985.59|16104.63|15984.63|10
1622450210000|2021-05-31 08:36:50|16104.76|15984.76|16100.24|15980.24|16104.76|15984.76|16100.24|15980.24|10
1622450220000|2021-05-31 08:37:00|16100.65|15980.65|16101.22|15981.22|16102.07|15982.07|16099.69|15979.69|10
1622450230000|2021-05-31 08:37:10|16101.07|15981.07|16095.37|15975.37|16101.07|15981.07|16095.37|15975.37|10
1622450240000|2021-05-31 08:37:20|16095.57|15975.57|16095.27|15975.27|16095.57|15975.57|16093.6|15973.6|10
1622450250000|2021-05-31 08:37:30|16095.78|15975.78|16106.94|15986.94|16106.94|15986.94|16095.78|15975.78|10
1622450260000|2021-05-31 08:37:40|16110.89|15990.89|16120.59|16000.59|16120.59|16000.59|16110.89|15990.89|10
1622450270000|2021-05-31 08:37:50|16120.19|16000.19|16118.79|15998.79|16120.58|16000.58|16118.79|15998.79|10
1622450280000|2021-05-31 08:38:00|16118.31|15998.31|16111.06|15991.06|16118.31|15998.31|16111.06|15991.06|10
1622450290000|2021-05-31 08:38:10|16111.12|15991.12|16113.55|15993.55|16114.1|15994.1|16111.12|15991.12|10
1622450300000|2021-05-31 08:38:20|16113.45|15993.45|16115.08|15995.08|16115.08|15995.08|16113.45|15993.45|10
1622450310000|2021-05-31 08:38:30|16114.96|15994.96|16116.65|15996.65|16116.65|15996.65|16114.96|15994.96|10
1622450320000|2021-05-31 08:38:40|16116.57|15996.57|16115.31|15995.31|16116.57|15996.57|16115.18|15995.18|9
1622450330000|2021-05-31 08:38:50|16115.67|15995.67|16112.34|15992.34|16115.67|15995.67|16112.34|15992.34|9
1622450340000|2021-05-31 08:39:00|16112.24|15992.24|16108.5|15988.5|16112.24|15992.24|16108.5|15988.5|8
1622450350000|2021-05-31 08:39:10|16108.55|15988.55|16106.68|15986.68|16109.39|15989.39|16106.68|15986.68|10
1622450360000|2021-05-31 08:39:20|16106.31|15986.31|16105.75|15985.75|16107.23|15987.23|16105.75|15985.75|10
1622450370000|2021-05-31 08:39:30|16105.46|15985.46|16103.44|15983.44|16105.46|15985.46|16103.44|15983.44|10
1622450380000|2021-05-31 08:39:40|16103.52|15983.52|16098.63|15978.63|16103.52|15983.52|16098.63|15978.63|10
1622450390000|2021-05-31 08:39:50|16099.02|15979.02|16100|15980|16100|15980|16098.82|15978.82|9
1622450400000|2021-05-31 08:40:00|16100.06|15980.06|16106.72|15986.72|16106.72|15986.72|16098.68|15978.68|10
1622450410000|2021-05-31 08:40:10|16106.57|15986.57|16104.93|15984.93|16108.99|15988.99|16104.93|15984.93|10
1622450420000|2021-05-31 08:40:20|16101.63|15981.63|16103.22|15983.22|16103.97|15983.97|16101.11|15981.11|10
1622450430000|2021-05-31 08:40:30|16103.25|15983.25|16104.63|15984.63|16105.25|15985.25|16102.86|15982.86|10
1622450440000|2021-05-31 08:40:40|16104.44|15984.44|16100.17|15980.17|16104.44|15984.44|16100.17|15980.17|10
1622450450000|2021-05-31 08:40:50|16099.66|15979.66|16097.66|15977.66|16099.66|15979.66|16096.92|15976.92|10
1622450460000|2021-05-31 08:41:00|16097.05|15977.05|16092.16|15972.16|16097.05|15977.05|16092.16|15972.16|10
1622450470000|2021-05-31 08:41:10|16091.64|15971.64|16086.18|15966.18|16091.64|15971.64|16086.18|15966.18|10
1622450480000|2021-05-31 08:41:20|16086.02|15966.02|16079.78|15959.78|16086.23|15966.23|16079.78|15959.78|10
1622450490000|2021-05-31 08:41:30|16077.16|15957.16|16070.35|15950.35|16077.16|15957.16|16070.35|15950.35|9
1622450500000|2021-05-31 08:41:40|16070.48|15950.48|16068.66|15948.66|16070.86|15950.86|16068.52|15948.52|10
1622450510000|2021-05-31 08:41:50|16068.03|15948.03|16062.43|15942.43|16068.03|15948.03|16061.89|15941.89|10
1622450520000|2021-05-31 08:42:00|16061.92|15941.92|16059.63|15939.63|16062.39|15942.39|16055.74|15935.74|10
1622450530000|2021-05-31 08:42:10|16060.8|15940.8|16070.09|15950.09|16070.09|15950.09|16060.64|15940.64|10
1622450540000|2021-05-31 08:42:20|16070.73|15950.73|16074.9|15954.9|16075.12|15955.12|16070.73|15950.73|10
1622450550000|2021-05-31 08:42:30|16075.79|15955.79|16064.6|15944.6|16075.79|15955.79|16064.6|15944.6|10
1622450560000|2021-05-31 08:42:40|16063.06|15943.06|16063.55|15943.55|16063.95|15943.95|16062.39|15942.39|10
1622450570000|2021-05-31 08:42:50|16063.68|15943.68|16059.15|15939.15|16064.37|15944.37|16059.15|15939.15|10
1622450580000|2021-05-31 08:43:00|16058.86|15938.86|16051.95|15931.95|16058.86|15938.86|16051.95|15931.95|10
1622450590000|2021-05-31 08:43:10|16052.75|15932.75|16057.45|15937.45|16057.45|15937.45|16052.75|15932.75|9
1622450600000|2021-05-31 08:43:20|16057.9|15937.9|16057.81|15937.81|16060.42|15940.42|16057.81|15937.81|10
1622450610000|2021-05-31 08:43:30|16057.52|15937.52|16053.67|15933.67|16057.52|15937.52|16052.01|15932.01|10
1622450620000|2021-05-31 08:43:40|16053.1|15933.1|16053.55|15933.55|16053.59|15933.59|16052.39|15932.39|10
1622450630000|2021-05-31 08:43:50|16054.06|15934.06|16053.1|15933.1|16054.06|15934.06|16052.35|15932.35|10
1622450640000|2021-05-31 08:44:00|16051.79|15931.79|16050.86|15930.86|16052.02|15932.02|16049.71|15929.71|10
1622450650000|2021-05-31 08:44:10|16050.82|15930.82|16055.05|15935.05|16055.05|15935.05|16050.82|15930.82|10
1622450660000|2021-05-31 08:44:20|16055.72|15935.72|16051.72|15931.72|16055.72|15935.72|16051.72|15931.72|10
1622450670000|2021-05-31 08:44:30|16051.44|15931.44|16054.74|15934.74|16054.74|15934.74|16048.61|15928.61|10
1622450680000|2021-05-31 08:44:40|16055.96|15935.96|16060.39|15940.39|16060.39|15940.39|16055.96|15935.96|10
1622450690000|2021-05-31 08:44:50|16060.36|15940.36|16063.78|15943.78|16063.78|15943.78|16059.68|15939.68|10
1622450700000|2021-05-31 08:45:00|16063.73|15943.73|16074.33|15954.33|16074.33|15954.33|16062.72|15942.72|10
1622450710000|2021-05-31 08:45:10|16073.45|15953.45|16075.04|15955.04|16076.45|15956.45|16073.45|15953.45|10
1622450720000|2021-05-31 08:45:20|16077.85|15957.85|16072.09|15952.09|16078.45|15958.45|16072.09|15952.09|10
1622450730000|2021-05-31 08:45:30|16069.74|15949.74|16068.55|15948.55|16069.74|15949.74|16066.56|15946.56|10
1622450740000|2021-05-31 08:45:40|16067.28|15947.28|16063.13|15943.13|16067.77|15947.77|16063.13|15943.13|10
1622450750000|2021-05-31 08:45:50|16062.67|15942.67|16059.86|15939.86|16062.67|15942.67|16059.12|15939.12|10
1622450760000|2021-05-31 08:46:00|16060.01|15940.01|16059.37|15939.37|16061.27|15941.27|16059.37|15939.37|10
1622450770000|2021-05-31 08:46:10|16057.03|15937.03|16049.24|15929.24|16057.03|15937.03|16049.24|15929.24|10
1622450780000|2021-05-31 08:46:20|16049.32|15929.32|16037.46|15917.46|16049.32|15929.32|16037.46|15917.46|10
1622450790000|2021-05-31 08:46:30|16037.78|15917.78|16033.27|15913.27|16037.79|15917.79|16033.27|15913.27|10
1622450800000|2021-05-31 08:46:40|16033.04|15913.04|16026.37|15906.37|16033.04|15913.04|16026.37|15906.37|10
1622450810000|2021-05-31 08:46:50|16023.25|15903.25|16021.61|15901.61|16023.25|15903.25|16019.41|15899.41|9
1622450820000|2021-05-31 08:47:00|16022.14|15902.14|16015.73|15895.73|16022.14|15902.14|16015.73|15895.73|10
1622450830000|2021-05-31 08:47:10|16015.48|15895.48|16009.77|15889.77|16015.48|15895.48|16009.64|15889.64|9
1622450840000|2021-05-31 08:47:20|16009.29|15889.29|16009.37|15889.37|16009.37|15889.37|16007.65|15887.65|10
1622450850000|2021-05-31 08:47:30|16007.84|15887.84|16009.14|15889.14|16009.14|15889.14|16007.23|15887.23|10
1622450860000|2021-05-31 08:47:40|16009.43|15889.43|16007.34|15887.34|16009.43|15889.43|16004.7|15884.7|10
1622450870000|2021-05-31 08:47:50|16006.84|15886.84|16001.96|15881.96|16006.84|15886.84|16001.96|15881.96|10
1622450880000|2021-05-31 08:48:00|16001.4|15881.4|15999.76|15879.76|16001.4|15881.4|15999.34|15879.34|10
1622450890000|2021-05-31 08:48:10|16000.67|15880.67|16003.47|15883.47|16003.56|15883.56|16000.67|15880.67|10
1622450900000|2021-05-31 08:48:20|16003.12|15883.12|16005.36|15885.36|16005.38|15885.38|16002.65|15882.65|10
1622450910000|2021-05-31 08:48:30|16005.54|15885.54|16008.81|15888.81|16008.81|15888.81|16005.54|15885.54|10
1622450920000|2021-05-31 08:48:40|16009.38|15889.38|16009.5|15889.5|16010.09|15890.09|16008.89|15888.89|10
1622450930000|2021-05-31 08:48:50|16008.96|15888.96|16009.2|15889.2|16009.28|15889.28|16008.83|15888.83|10
1622450940000|2021-05-31 08:49:00|16009.46|15889.46|16009.77|15889.77|16011.14|15891.14|16009.46|15889.46|10
1622450950000|2021-05-31 08:49:10|16009.48|15889.48|16008.58|15888.58|16010.36|15890.36|16008.58|15888.58|10
1622450960000|2021-05-31 08:49:20|16008.67|15888.67|16012.03|15892.03|16012.77|15892.77|16008.67|15888.67|10
1622450970000|2021-05-31 08:49:30|16012.61|15892.61|16016.45|15896.45|16018.54|15898.54|16012.61|15892.61|10
1622450980000|2021-05-31 08:49:40|16015.86|15895.86|16015.84|15895.84|16016.68|15896.68|16015.56|15895.56|10
1622450990000|2021-05-31 08:49:50|16015.65|15895.65|16013.63|15893.63|16015.65|15895.65|16013.37|15893.37|9
1622451000000|2021-05-31 08:50:00|16013.73|15893.73|16017.27|15897.27|16017.27|15897.27|16013.73|15893.73|10
1622451010000|2021-05-31 08:50:10|16020.36|15900.36|16030.37|15910.37|16030.37|15910.37|16020.36|15900.36|10
1622451020000|2021-05-31 08:50:20|16030.04|15910.04|16038|15918|16038|15918|16030.04|15910.04|10
1622451030000|2021-05-31 08:50:30|16038.49|15918.49|16041.65|15921.65|16041.65|15921.65|16038.49|15918.49|10
1622451040000|2021-05-31 08:50:40|16041.84|15921.84|16044.69|15924.69|16044.69|15924.69|16041.62|15921.62|10
1622451050000|2021-05-31 08:50:50|16044.8|15924.8|16047.34|15927.34|16047.34|15927.34|16044.58|15924.58|10
1622451060000|2021-05-31 08:51:00|16048.05|15928.05|16055.66|15935.66|16055.71|15935.71|16048.05|15928.05|10
1622451070000|2021-05-31 08:51:10|16055.5|15935.5|16053.89|15933.89|16055.5|15935.5|16053.08|15933.08|10
1622451080000|2021-05-31 08:51:20|16053.93|15933.93|16056.23|15936.23|16056.23|15936.23|16052.83|15932.83|10
1622451090000|2021-05-31 08:51:30|16056.53|15936.53|16059.7|15939.7|16059.7|15939.7|16056.53|15936.53|10
1622451100000|2021-05-31 08:51:40|16059.56|15939.56|16056.93|15936.93|16059.56|15939.56|16056.93|15936.93|10
1622451110000|2021-05-31 08:51:50|16056.72|15936.72|16053.86|15933.86|16056.81|15936.81|16053.86|15933.86|10
1622451120000|2021-05-31 08:52:00|16054.29|15934.29|16046.88|15926.88|16054.76|15934.76|16046.88|15926.88|10
1622451130000|2021-05-31 08:52:10|16046.62|15926.62|16044.17|15924.17|16047.35|15927.35|16043.24|15923.24|10
1622451140000|2021-05-31 08:52:20|16043.92|15923.92|16042.24|15922.24|16043.92|15923.92|16042.24|15922.24|10
1622451150000|2021-05-31 08:52:30|16042.15|15922.15|16046.51|15926.51|16046.64|15926.64|16042.15|15922.15|10
1622451160000|2021-05-31 08:52:40|16046.91|15926.91|16049.76|15929.76|16049.83|15929.83|16046.91|15926.91|10
1622451170000|2021-05-31 08:52:50|16050.51|15930.51|16051.36|15931.36|16051.57|15931.57|16050.51|15930.51|10
1622451180000|2021-05-31 08:53:00|16050.98|15930.98|16050.8|15930.8|16052.84|15932.84|16050.6|15930.6|10
1622451190000|2021-05-31 08:53:10|16049.8|15929.8|16049.9|15929.9|16050.16|15930.16|16049.58|15929.58|10
1622451200000|2021-05-31 08:53:20|16050.02|15930.02|16044.96|15924.96|16050.02|15930.02|16044.96|15924.96|10
1622451210000|2021-05-31 08:53:30|16043.64|15923.64|16039.42|15919.42|16043.64|15923.64|16039.42|15919.42|10
1622451220000|2021-05-31 08:53:40|16038.58|15918.58|16038.78|15918.78|16038.78|15918.78|16036.22|15916.22|9
1622451230000|2021-05-31 08:53:50|16038.87|15918.87|16039.48|15919.48|16039.48|15919.48|16038.46|15918.46|10
1622451240000|2021-05-31 08:54:00|16039.71|15919.71|16037.33|15917.33|16040.19|15920.19|16037.33|15917.33|10
1622451250000|2021-05-31 08:54:10|16036.84|15916.84|16034.41|15914.41|16036.84|15916.84|16034.41|15914.41|10
1622451260000|2021-05-31 08:54:20|16035.77|15915.77|16037.09|15917.09|16037.09|15917.09|16035.7|15915.7|10
1622451270000|2021-05-31 08:54:30|16037.01|15917.01|16034.83|15914.83|16037.78|15917.78|16034.83|15914.83|10
1622451280000|2021-05-31 08:54:40|16033.87|15913.87|16035.14|15915.14|16035.14|15915.14|16033.87|15913.87|9
1622451290000|2021-05-31 08:54:50|16035.08|15915.08|16030.68|15910.68|16035.81|15915.81|16030.68|15910.68|10
1622451300000|2021-05-31 08:55:00|16030.78|15910.78|16038.17|15918.17|16038.17|15918.17|16030.78|15910.78|10
1622451310000|2021-05-31 08:55:10|16039.63|15919.63|16043.69|15923.69|16043.69|15923.69|16039.63|15919.63|10
1622451320000|2021-05-31 08:55:20|16043.53|15923.53|16044.97|15924.97|16045.01|15925.01|16043.24|15923.24|10
1622451330000|2021-05-31 08:55:30|16045.55|15925.55|16045.7|15925.7|16045.79|15925.79|16044.23|15924.23|10
1622451340000|2021-05-31 08:55:40|16045.98|15925.98|16046.94|15926.94|16046.94|15926.94|16045.69|15925.69|9
1622451350000|2021-05-31 08:55:50|16048.2|15928.2|16055.23|15935.23|16055.23|15935.23|16048.2|15928.2|10
1622451360000|2021-05-31 08:56:00|16054.7|15934.7|16055.61|15935.61|16055.97|15935.97|16054.7|15934.7|10
1622451370000|2021-05-31 08:56:10|16055.84|15935.84|16052.12|15932.12|16056.2|15936.2|16052.12|15932.12|10
1622451380000|2021-05-31 08:56:20|16051.32|15931.32|16049.45|15929.45|16051.32|15931.32|16045.97|15925.97|10
1622451390000|2021-05-31 08:56:30|16048.96|15928.96|16044.3|15924.3|16048.96|15928.96|16044.3|15924.3|10
1622451400000|2021-05-31 08:56:40|16044.74|15924.74|16045.01|15925.01|16045.14|15925.14|16044.33|15924.33|10
1622451410000|2021-05-31 08:56:50|16044.74|15924.74|16045.54|15925.54|16045.67|15925.67|16042.95|15922.95|10
1622451420000|2021-05-31 08:57:00|16045.36|15925.36|16041.6|15921.6|16046.4|15926.4|16041.6|15921.6|10
1622451430000|2021-05-31 08:57:10|16041.94|15921.94|16044.26|15924.26|16044.26|15924.26|16041.29|15921.29|10
1622451440000|2021-05-31 08:57:20|16044.77|15924.77|16052.44|15932.44|16052.77|15932.77|16044.68|15924.68|10
1622451450000|2021-05-31 08:57:30|16054.18|15934.18|16058.22|15938.22|16058.22|15938.22|16053.91|15933.91|10
1622451460000|2021-05-31 08:57:40|16058.61|15938.61|16063|15943|16063|15943|16058.61|15938.61|10
1622451470000|2021-05-31 08:57:50|16063.79|15943.79|16071.48|15951.48|16071.48|15951.48|16063.79|15943.79|10
1622451480000|2021-05-31 08:58:00|16072.76|15952.76|16075.03|15955.03|16075.38|15955.38|16072.71|15952.71|10
1622451490000|2021-05-31 08:58:10|16074.64|15954.64|16073.15|15953.15|16074.64|15954.64|16072.53|15952.53|10
1622451500000|2021-05-31 08:58:20|16073.56|15953.56|16071.11|15951.11|16073.56|15953.56|16071|15951|10
1622451510000|2021-05-31 08:58:30|16071.96|15951.96|16080.42|15960.42|16080.42|15960.42|16071.91|15951.91|10
1622451520000|2021-05-31 08:58:40|16080.9|15960.9|16083.66|15963.66|16083.75|15963.75|16080.9|15960.9|10
1622451530000|2021-05-31 08:58:50|16083.87|15963.87|16087.03|15967.03|16087.03|15967.03|16083.87|15963.87|10
1622451540000|2021-05-31 08:59:00|16087.26|15967.26|16088.74|15968.74|16089.25|15969.25|16087.26|15967.26|10
1622451550000|2021-05-31 08:59:10|16089.36|15969.36|16087.71|15967.71|16090.29|15970.29|16087.71|15967.71|10
1622451560000|2021-05-31 08:59:20|16088.13|15968.13|16088.11|15968.11|16089.29|15969.29|16087.95|15967.95|10
1622451570000|2021-05-31 08:59:30|16087.46|15967.46|16085.62|15965.62|16087.68|15967.68|16084.93|15964.93|10
1622451580000|2021-05-31 08:59:40|16086.26|15966.26|16086.48|15966.48|16087.34|15967.34|16086.15|15966.15|10
1622451590000|2021-05-31 08:59:50|16086.33|15966.33|16084.29|15964.29|16086.42|15966.42|16084.29|15964.29|10
1622451600000|2021-05-31 09:00:00|16084.28|15964.28|16091.41|15971.41|16091.41|15971.41|16083.09|15963.09|10
1622451610000|2021-05-31 09:00:10|16092.31|15972.31|16109.04|15989.04|16109.04|15989.04|16092.28|15972.28|10
1622451620000|2021-05-31 09:00:20|16110.17|15990.17|16114.4|15994.4|16114.4|15994.4|16110.17|15990.17|10
1622451630000|2021-05-31 09:00:30|16113.85|15993.85|16121.35|16001.35|16121.73|16001.73|16113.55|15993.55|10
1622451640000|2021-05-31 09:00:40|16122.24|16002.24|16120.58|16000.58|16123.57|16003.57|16120.58|16000.58|10
1622451650000|2021-05-31 09:00:50|16120.73|16000.73|16120.61|16000.61|16121.12|16001.12|16116.59|15996.59|10
1622451660000|2021-05-31 09:01:00|16121.13|16001.13|16133.9|16013.9|16133.9|16013.9|16121.13|16001.13|10
1622451670000|2021-05-31 09:01:10|16134.21|16014.21|16133.86|16013.86|16134.21|16014.21|16133|16013|10
1622451680000|2021-05-31 09:01:20|16133.73|16013.73|16133.5|16013.5|16133.73|16013.73|16132.87|16012.87|10
1622451690000|2021-05-31 09:01:30|16132.77|16012.77|16130.69|16010.69|16133.13|16013.13|16130.69|16010.69|10
1622451700000|2021-05-31 09:01:40|16130.23|16010.23|16128.08|16008.08|16131.01|16011.01|16128.08|16008.08|10
1622451710000|2021-05-31 09:01:50|16128.7|16008.7|16119.32|15999.32|16128.7|16008.7|16119.32|15999.32|10
1622451720000|2021-05-31 09:02:00|16117.98|15997.98|16114.42|15994.42|16118.27|15998.27|16114.42|15994.42|10
1622451730000|2021-05-31 09:02:10|16113.86|15993.86|16105.7|15985.7|16113.86|15993.86|16105.7|15985.7|10
1622451740000|2021-05-31 09:02:20|16105.56|15985.56|16104.16|15984.16|16105.56|15985.56|16104.16|15984.16|10
1622451750000|2021-05-31 09:02:30|16102.7|15982.7|16098.51|15978.51|16102.7|15982.7|16098.51|15978.51|10
1622451760000|2021-05-31 09:02:40|16097.72|15977.72|16094.19|15974.19|16097.76|15977.76|16094.19|15974.19|10
1622451770000|2021-05-31 09:02:50|16093.25|15973.25|16082.44|15962.44|16093.25|15973.25|16082.44|15962.44|10
1622451780000|2021-05-31 09:03:00|16082.34|15962.34|16080.38|15960.38|16082.34|15962.34|16080.23|15960.23|10
1622451790000|2021-05-31 09:03:10|16080.45|15960.45|16079.41|15959.41|16081.62|15961.62|16079.41|15959.41|10
1622451800000|2021-05-31 09:03:20|16078.47|15958.47|16071.72|15951.72|16078.47|15958.47|16071.72|15951.72|10
1622451810000|2021-05-31 09:03:30|16071.16|15951.16|16057.8|15937.8|16071.16|15951.16|16057.8|15937.8|10
1622451820000|2021-05-31 09:03:40|16052.84|15932.84|16045.98|15925.98|16052.84|15932.84|16044.86|15924.86|10
1622451830000|2021-05-31 09:03:50|16046.14|15926.14|16053.11|15933.11|16053.11|15933.11|16046.14|15926.14|10
1622451840000|2021-05-31 09:04:00|16052.87|15932.87|16053.08|15933.08|16053.08|15933.08|16051.06|15931.06|10
1622451850000|2021-05-31 09:04:10|16053.23|15933.23|16056.57|15936.57|16056.57|15936.57|16053.23|15933.23|10
1622451860000|2021-05-31 09:04:20|16056.88|15936.88|16059.18|15939.18|16059.25|15939.25|16056.88|15936.88|9
1622451870000|2021-05-31 09:04:30|16058.92|15938.92|16051.74|15931.74|16058.92|15938.92|16051.66|15931.66|10
1622451880000|2021-05-31 09:04:40|16051.7|15931.7|16046.96|15926.96|16051.77|15931.77|16046.96|15926.96|10
1622451890000|2021-05-31 09:04:50|16047.03|15927.03|16041.26|15921.26|16047.03|15927.03|16041.26|15921.26|10
1622451900000|2021-05-31 09:05:00|16040.77|15920.77|16046.12|15926.12|16046.12|15926.12|16040.41|15920.41|10
1622451910000|2021-05-31 09:05:10|16046.34|15926.34|16051.07|15931.07|16051.07|15931.07|16046.34|15926.34|10
1622451920000|2021-05-31 09:05:20|16051.93|15931.93|16057.75|15937.75|16057.75|15937.75|16051.6|15931.6|10
1622451930000|2021-05-31 09:05:30|16058.09|15938.09|16063.75|15943.75|16063.75|15943.75|16058.07|15938.07|10
1622451940000|2021-05-31 09:05:40|16064.22|15944.22|16069.5|15949.5|16069.5|15949.5|16063.95|15943.95|10
1622451950000|2021-05-31 09:05:50|16069.77|15949.77|16071.15|15951.15|16072.19|15952.19|16069.77|15949.77|10
1622451960000|2021-05-31 09:06:00|16070.12|15950.12|16072.17|15952.17|16072.17|15952.17|16068.55|15948.55|10
1622451970000|2021-05-31 09:06:10|16071.88|15951.88|16072.56|15952.56|16072.88|15952.88|16071.52|15951.52|10
1622451980000|2021-05-31 09:06:20|16072.45|15952.45|16076.21|15956.21|16076.21|15956.21|16072.45|15952.45|10
1622451990000|2021-05-31 09:06:30|16076.82|15956.82|16079.73|15959.73|16079.73|15959.73|16076.82|15956.82|10
1622452000000|2021-05-31 09:06:40|16082.13|15962.13|16085.23|15965.23|16085.94|15965.94|16082.13|15962.13|10
1622452010000|2021-05-31 09:06:50|16085.16|15965.16|16083.44|15963.44|16085.16|15965.16|16083.33|15963.33|10
1622452020000|2021-05-31 09:07:00|16083.35|15963.35|16081.21|15961.21|16084.45|15964.45|16081.21|15961.21|10
1622452030000|2021-05-31 09:07:10|16080.45|15960.45|16081.34|15961.34|16081.65|15961.65|16080.06|15960.06|10
1622452040000|2021-05-31 09:07:20|16081.5|15961.5|16084.38|15964.38|16084.38|15964.38|16080.44|15960.44|10
1622452050000|2021-05-31 09:07:30|16084.54|15964.54|16086.45|15966.45|16086.45|15966.45|16084.54|15964.54|10
1622452060000|2021-05-31 09:07:40|16086.55|15966.55|16089.38|15969.38|16089.53|15969.53|16086.39|15966.39|10
1622452070000|2021-05-31 09:07:50|16090.04|15970.04|16087.68|15967.68|16090.04|15970.04|16087.24|15967.24|10
1622452080000|2021-05-31 09:08:00|16087.89|15967.89|16081.94|15961.94|16087.89|15967.89|16081.94|15961.94|9
1622452090000|2021-05-31 09:08:10|16080.48|15960.48|16076.06|15956.06|16080.66|15960.66|16076.06|15956.06|10
1622452100000|2021-05-31 09:08:20|16075.49|15955.49|16064.31|15944.31|16075.49|15955.49|16064.31|15944.31|10
1622452110000|2021-05-31 09:08:30|16063.39|15943.39|16060.66|15940.66|16063.39|15943.39|16060.66|15940.66|10
1622452120000|2021-05-31 09:08:40|16059.2|15939.2|16064.42|15944.42|16064.42|15944.42|16059.2|15939.2|10
1622452130000|2021-05-31 09:08:50|16065.2|15945.2|16066.27|15946.27|16067.17|15947.17|16065.2|15945.2|9
1622452140000|2021-05-31 09:09:00|16065.89|15945.89|16068.8|15948.8|16068.8|15948.8|16065.26|15945.26|10
1622452150000|2021-05-31 09:09:10|16072|15952|16077.38|15957.38|16077.77|15957.77|16072|15952|10
1622452160000|2021-05-31 09:09:20|16080.01|15960.01|16080.12|15960.12|16081.35|15961.35|16080.01|15960.01|10
1622452170000|2021-05-31 09:09:30|16080.16|15960.16|16080.34|15960.34|16080.4|15960.4|16079.07|15959.07|10
1622452180000|2021-05-31 09:09:40|16080.52|15960.52|16079.9|15959.9|16081.73|15961.73|16079.81|15959.81|9
1622452190000|2021-05-31 09:09:50|16080.18|15960.18|16077.62|15957.62|16080.39|15960.39|16076.81|15956.81|10
1622452200000|2021-05-31 09:10:00|16076.68|15956.68|16072.92|15952.92|16076.68|15956.68|16072.64|15952.64|10
1622452210000|2021-05-31 09:10:10|16074.08|15954.08|16070.17|15950.17|16074.58|15954.58|16070.17|15950.17|10
1622452220000|2021-05-31 09:10:20|16069.69|15949.69|16060.68|15940.68|16069.69|15949.69|16060.68|15940.68|10
1622452230000|2021-05-31 09:10:30|16060.66|15940.66|16060.05|15940.05|16060.66|15940.66|16058.29|15938.29|10
1622452240000|2021-05-31 09:10:40|16060.32|15940.32|16061.57|15941.57|16062.13|15942.13|16059.88|15939.88|10
1622452250000|2021-05-31 09:10:50|16061.34|15941.34|16064.16|15944.16|16064.16|15944.16|16061.16|15941.16|10
1622452260000|2021-05-31 09:11:00|16064.92|15944.92|16066.87|15946.87|16067.4|15947.4|16064.92|15944.92|10
1622452270000|2021-05-31 09:11:10|16066.69|15946.69|16068.05|15948.05|16068.05|15948.05|16066.63|15946.63|10
1622452280000|2021-05-31 09:11:20|16068.32|15948.32|16074.29|15954.29|16074.29|15954.29|16068.01|15948.01|10
1622452290000|2021-05-31 09:11:30|16077|15957|16093.39|15973.39|16093.39|15973.39|16077|15957|10
1622452300000|2021-05-31 09:11:40|16094.37|15974.37|16097.86|15977.86|16097.97|15977.97|16094.36|15974.36|10
1622452310000|2021-05-31 09:11:50|16098|15978|16097.36|15977.36|16098|15978|16096.79|15976.79|9
1622452320000|2021-05-31 09:12:00|16097.8|15977.8|16094.65|15974.65|16097.8|15977.8|16094.65|15974.65|9
1622452330000|2021-05-31 09:12:10|16094.45|15974.45|16093.69|15973.69|16095.27|15975.27|16093.69|15973.69|10
1622452340000|2021-05-31 09:12:20|16094.36|15974.36|16092.01|15972.01|16095.21|15975.21|16092.01|15972.01|10
1622452350000|2021-05-31 09:12:30|16091.91|15971.91|16089.15|15969.15|16092.46|15972.46|16088.97|15968.97|10
1622452360000|2021-05-31 09:12:40|16092.8|15972.8|16093.21|15973.21|16094.33|15974.33|16092.8|15972.8|10
1622452370000|2021-05-31 09:12:50|16092.86|15972.86|16093.56|15973.56|16094.19|15974.19|16092.32|15972.32|10
1622452380000|2021-05-31 09:13:00|16094.4|15974.4|16092.1|15972.1|16094.4|15974.4|16092|15972|10
1622452390000|2021-05-31 09:13:10|16091.45|15971.45|16090.7|15970.7|16092.28|15972.28|16090.37|15970.37|10
1622452400000|2021-05-31 09:13:20|16090.94|15970.94|16093.72|15973.72|16093.73|15973.73|16090.59|15970.59|10
1622452410000|2021-05-31 09:13:30|16094.01|15974.01|16097.73|15977.73|16097.73|15977.73|16094.01|15974.01|9
1622452420000|2021-05-31 09:13:40|16098.19|15978.19|16103.45|15983.45|16103.45|15983.45|16098.19|15978.19|10
1622452430000|2021-05-31 09:13:50|16103.69|15983.69|16106.91|15986.91|16106.91|15986.91|16103.64|15983.64|10
1622452440000|2021-05-31 09:14:00|16107.2|15987.2|16108.1|15988.1|16109.31|15989.31|16107.2|15987.2|10
1622452450000|2021-05-31 09:14:10|16107.87|15987.87|16107.83|15987.83|16108.83|15988.83|16107.83|15987.83|10
1622452460000|2021-05-31 09:14:20|16107.19|15987.19|16109.49|15989.49|16109.49|15989.49|16107.19|15987.19|10
1622452470000|2021-05-31 09:14:30|16110.34|15990.34|16109.39|15989.39|16110.34|15990.34|16109.39|15989.39|9
1622452480000|2021-05-31 09:14:40|16109.08|15989.08|16105.95|15985.95|16109.08|15989.08|16105.17|15985.17|10
1622452490000|2021-05-31 09:14:50|16105.72|15985.72|16107.58|15987.58|16107.58|15987.58|16105.72|15985.72|10
1622452500000|2021-05-31 09:15:00|16107.66|15987.66|16105.31|15985.31|16107.99|15987.99|16105.11|15985.11|10
1622452510000|2021-05-31 09:15:10|16105.58|15985.58|16101.14|15981.14|16105.61|15985.61|16101.14|15981.14|10
1622452520000|2021-05-31 09:15:20|16100.72|15980.72|16097.64|15977.64|16100.72|15980.72|16097.19|15977.19|10
1622452530000|2021-05-31 09:15:30|16097.67|15977.67|16100.78|15980.78|16100.99|15980.99|16097.23|15977.23|10
1622452540000|2021-05-31 09:15:40|16101.22|15981.22|16100.55|15980.55|16101.22|15981.22|16100.13|15980.13|10
1622452550000|2021-05-31 09:15:50|16100.16|15980.16|16097.46|15977.46|16100.16|15980.16|16097.46|15977.46|10
1622452560000|2021-05-31 09:16:00|16098.07|15978.07|16091.46|15971.46|16098.07|15978.07|16091.46|15971.46|10
1622452570000|2021-05-31 09:16:10|16090.31|15970.31|16084.91|15964.91|16090.31|15970.31|16084.91|15964.91|10
1622452580000|2021-05-31 09:16:20|16082.76|15962.76|16080.97|15960.97|16082.76|15962.76|16079.83|15959.83|9
1622452590000|2021-05-31 09:16:30|16080.64|15960.64|16082.16|15962.16|16083.1|15963.1|16080.61|15960.61|10
1622452600000|2021-05-31 09:16:40|16081.92|15961.92|16083.59|15963.59|16084.07|15964.07|16081.58|15961.58|10
1622452610000|2021-05-31 09:16:50|16083.75|15963.75|16079.36|15959.36|16083.85|15963.85|16079.3|15959.3|10
1622452620000|2021-05-31 09:17:00|16078.04|15958.04|16074.26|15954.26|16078.04|15958.04|16074|15954|10
1622452630000|2021-05-31 09:17:10|16073.95|15953.95|16077.38|15957.38|16077.38|15957.38|16073.38|15953.38|10
1622452640000|2021-05-31 09:17:20|16077.7|15957.7|16080.87|15960.87|16083.2|15963.2|16077.7|15957.7|10
1622452650000|2021-05-31 09:17:30|16081.12|15961.12|16093.12|15973.12|16093.12|15973.12|16081.12|15961.12|10
1622452660000|2021-05-31 09:17:40|16095|15975|16096.97|15976.97|16096.97|15976.97|16095|15975|10
1622452670000|2021-05-31 09:17:50|16095.79|15975.79|16097.22|15977.22|16097.69|15977.69|16095.64|15975.64|9
1622452680000|2021-05-31 09:18:00|16096.37|15976.37|16097.34|15977.34|16097.65|15977.65|16095.51|15975.51|9
1622452690000|2021-05-31 09:18:10|16097.08|15977.08|16097.72|15977.72|16098.13|15978.13|16096.95|15976.95|10
1622452700000|2021-05-31 09:18:20|16097.82|15977.82|16098.23|15978.23|16098.32|15978.32|16097.21|15977.21|10
1622452710000|2021-05-31 09:18:30|16097.98|15977.98|16095.47|15975.47|16098.4|15978.4|16095.3|15975.3|10
1622452720000|2021-05-31 09:18:40|16095.21|15975.21|16094.47|15974.47|16095.37|15975.37|16094.08|15974.08|10
1622452730000|2021-05-31 09:18:50|16093.91|15973.91|16092.26|15972.26|16093.94|15973.94|16091.94|15971.94|10
1622452740000|2021-05-31 09:19:00|16091.82|15971.82|16092.26|15972.26|16092.61|15972.61|16091.57|15971.57|9
1622452750000|2021-05-31 09:19:10|16092.2|15972.2|16093.24|15973.24|16093.63|15973.63|16092.2|15972.2|10
1622452760000|2021-05-31 09:19:20|16092.81|15972.81|16094.32|15974.32|16094.32|15974.32|16092.48|15972.48|10
1622452770000|2021-05-31 09:19:30|16095.88|15975.88|16094.93|15974.93|16096.62|15976.62|16094.93|15974.93|8
1622452780000|2021-05-31 09:19:40|16094.07|15974.07|16092.42|15972.42|16094.19|15974.19|16092.42|15972.42|10
1622452790000|2021-05-31 09:19:50|16091.77|15971.77|16091.07|15971.07|16091.96|15971.96|16091.07|15971.07|10
1622452800000|2021-05-31 09:20:00|16090.61|15970.61|16088.28|15968.28|16090.61|15970.61|16088.21|15968.21|10
1622452810000|2021-05-31 09:20:10|16087.91|15967.91|16086.72|15966.72|16088.9|15968.9|16086.72|15966.72|10
1622452820000|2021-05-31 09:20:20|16086.16|15966.16|16082.92|15962.92|16086.16|15966.16|16082.92|15962.92|10
1622452830000|2021-05-31 09:20:30|16082.71|15962.71|16082.01|15962.01|16082.87|15962.87|16080.35|15960.35|10
1622452840000|2021-05-31 09:20:40|16081.86|15961.86|16079.4|15959.4|16082.43|15962.43|16079.4|15959.4|10
1622452850000|2021-05-31 09:20:50|16079.27|15959.27|16079.91|15959.91|16079.99|15959.99|16078.51|15958.51|9
1622452860000|2021-05-31 09:21:00|16080.5|15960.5|16080.15|15960.15|16080.73|15960.73|16079.23|15959.23|10
1622452870000|2021-05-31 09:21:10|16080.29|15960.29|16083.39|15963.39|16083.39|15963.39|16080.29|15960.29|10
1622452880000|2021-05-31 09:21:20|16082.98|15962.98|16084.96|15964.96|16084.96|15964.96|16082.93|15962.93|10
1622452890000|2021-05-31 09:21:30|16085.73|15965.73|16088.05|15968.05|16088.52|15968.52|16085.06|15965.06|10
1622452900000|2021-05-31 09:21:40|16088.09|15968.09|16090.18|15970.18|16090.18|15970.18|16088.06|15968.06|9
1622452910000|2021-05-31 09:21:50|16091|15971|16087.27|15967.27|16091|15971|16087.27|15967.27|10
1622452920000|2021-05-31 09:22:00|16087.04|15967.04|16090.89|15970.89|16090.89|15970.89|16087.04|15967.04|9
1622452930000|2021-05-31 09:22:10|16091.56|15971.56|16092.96|15972.96|16093.41|15973.41|16091.56|15971.56|10
1622452940000|2021-05-31 09:22:20|16092.67|15972.67|16094.71|15974.71|16094.71|15974.71|16092.48|15972.48|10
1622452950000|2021-05-31 09:22:30|16093.86|15973.86|16093.5|15973.5|16094.59|15974.59|16093.5|15973.5|10
1622452960000|2021-05-31 09:22:40|16093.11|15973.11|16093.14|15973.14|16093.48|15973.48|16092.64|15972.64|10
1622452970000|2021-05-31 09:22:50|16093.18|15973.18|16094.26|15974.26|16094.26|15974.26|16092.31|15972.31|10
1622452980000|2021-05-31 09:23:00|16095.15|15975.15|16094.09|15974.09|16095.15|15975.15|16092.68|15972.68|10
1622452990000|2021-05-31 09:23:10|16094.3|15974.3|16098.2|15978.2|16098.2|15978.2|16094.3|15974.3|9
1622453000000|2021-05-31 09:23:20|16099.08|15979.08|16105.54|15985.54|16105.54|15985.54|16099.08|15979.08|10
1622453010000|2021-05-31 09:23:30|16106.02|15986.02|16109|15989|16110.03|15990.03|16106.02|15986.02|10
1622453020000|2021-05-31 09:23:40|16110.25|15990.25|16114.5|15994.5|16114.5|15994.5|16110.25|15990.25|10
1622453030000|2021-05-31 09:23:50|16114.01|15994.01|16109.24|15989.24|16114.01|15994.01|16109.24|15989.24|10
1622453040000|2021-05-31 09:24:00|16108.7|15988.7|16109.19|15989.19|16109.19|15989.19|16107.37|15987.37|10
1622453050000|2021-05-31 09:24:10|16109.31|15989.31|16111.98|15991.98|16114.79|15994.79|16109.31|15989.31|9
1622453060000|2021-05-31 09:24:20|16111.48|15991.48|16105.73|15985.73|16111.6|15991.6|16105.73|15985.73|10
1622453070000|2021-05-31 09:24:30|16105.41|15985.41|16102.19|15982.19|16105.43|15985.43|16102.19|15982.19|10
1622453080000|2021-05-31 09:24:40|16100.96|15980.96|16095.69|15975.69|16100.96|15980.96|16095.52|15975.52|10
1622453090000|2021-05-31 09:24:50|16094.99|15974.99|16091.16|15971.16|16094.99|15974.99|16090.77|15970.77|10
1622453100000|2021-05-31 09:25:00|16090.98|15970.98|16088.41|15968.41|16091.17|15971.17|16088.41|15968.41|10
1622453110000|2021-05-31 09:25:10|16089.02|15969.02|16089.49|15969.49|16089.51|15969.51|16088.54|15968.54|10
1622453120000|2021-05-31 09:25:20|16089.71|15969.71|16092.42|15972.42|16092.42|15972.42|16089.71|15969.71|10
1622453130000|2021-05-31 09:25:30|16093.32|15973.32|16098.15|15978.15|16098.15|15978.15|16093.32|15973.32|10
1622453140000|2021-05-31 09:25:40|16098.22|15978.22|16109.36|15989.36|16109.36|15989.36|16098.22|15978.22|10
1622453150000|2021-05-31 09:25:50|16114.02|15994.02|16125.85|16005.85|16126.08|16006.08|16114.02|15994.02|10
1622453160000|2021-05-31 09:26:00|16127.11|16007.11|16128.12|16008.12|16129.95|16009.95|16127.11|16007.11|10
1622453170000|2021-05-31 09:26:10|16127.62|16007.62|16127.71|16007.71|16129.83|16009.83|16127.62|16007.62|10
1622453180000|2021-05-31 09:26:20|16127.85|16007.85|16125.35|16005.35|16127.85|16007.85|16123.15|16003.15|10
1622453190000|2021-05-31 09:26:30|16125.24|16005.24|16124.56|16004.56|16125.24|16005.24|16121.77|16001.77|10
1622453200000|2021-05-31 09:26:40|16125.22|16005.22|16125.89|16005.89|16126.18|16006.18|16125.22|16005.22|10
1622453210000|2021-05-31 09:26:50|16127.08|16007.08|16129.11|16009.11|16129.11|16009.11|16126.73|16006.73|10
1622453220000|2021-05-31 09:27:00|16129.57|16009.57|16127.44|16007.44|16130.1|16010.1|16127.44|16007.44|10
1622453230000|2021-05-31 09:27:10|16127.07|16007.07|16123.45|16003.45|16127.07|16007.07|16123.17|16003.17|10
1622453240000|2021-05-31 09:27:20|16123.84|16003.84|16129.79|16009.79|16129.79|16009.79|16123.84|16003.84|10
1622453250000|2021-05-31 09:27:30|16129.76|16009.76|16122.22|16002.22|16130.03|16010.03|16122.22|16002.22|10
1622453260000|2021-05-31 09:27:40|16121.91|16001.91|16122.12|16002.12|16122.41|16002.41|16120.78|16000.78|10
1622453270000|2021-05-31 09:27:50|16122.21|16002.21|16122.54|16002.54|16123.73|16003.73|16122.21|16002.21|10
1622453280000|2021-05-31 09:28:00|16121.7|16001.7|16115.52|15995.52|16121.7|16001.7|16115.52|15995.52|10
1622453290000|2021-05-31 09:28:10|16114.11|15994.11|16110.9|15990.9|16114.11|15994.11|16110.9|15990.9|10
1622453300000|2021-05-31 09:28:20|16110.59|15990.59|16107.95|15987.95|16110.65|15990.65|16107.28|15987.28|10
1622453310000|2021-05-31 09:28:30|16108.19|15988.19|16108.47|15988.47|16109.39|15989.39|16108.19|15988.19|10
1622453320000|2021-05-31 09:28:40|16108.35|15988.35|16109.36|15989.36|16109.37|15989.37|16107.98|15987.98|10
1622453330000|2021-05-31 09:28:50|16109.4|15989.4|16109.06|15989.06|16109.4|15989.4|16108.45|15988.45|9
1622453340000|2021-05-31 09:29:00|16108.95|15988.95|16107.73|15987.73|16108.95|15988.95|16107.29|15987.29|10
1622453350000|2021-05-31 09:29:10|16107.96|15987.96|16107.67|15987.67|16110.29|15990.29|16107.67|15987.67|9
1622453360000|2021-05-31 09:29:20|16108.22|15988.22|16107.84|15987.84|16108.22|15988.22|16106.48|15986.48|10
1622453370000|2021-05-31 09:29:30|16108.55|15988.55|16110.61|15990.61|16112.33|15992.33|16108.42|15988.42|9
1622453380000|2021-05-31 09:29:40|16108.97|15988.97|16110.73|15990.73|16110.92|15990.92|16108.97|15988.97|10
1622453390000|2021-05-31 09:29:50|16111.3|15991.3|16115.28|15995.28|16115.28|15995.28|16111.3|15991.3|10
1622453400000|2021-05-31 09:30:00|16116.29|15996.29|16123.01|16003.01|16123.33|16003.33|16116.29|15996.29|9
1622453410000|2021-05-31 09:30:10|16124.23|16004.23|16124.96|16004.96|16126.3|16006.3|16124.23|16004.23|10
1622453420000|2021-05-31 09:30:20|16125|16005|16131.36|16011.36|16131.36|16011.36|16124.65|16004.65|10
1622453430000|2021-05-31 09:30:30|16131.35|16011.35|16143.67|16023.67|16143.67|16023.67|16131.35|16011.35|10
1622453440000|2021-05-31 09:30:40|16144.1|16024.1|16147.93|16027.93|16147.93|16027.93|16144.1|16024.1|10
1622453450000|2021-05-31 09:30:50|16147.6|16027.6|16160.25|16040.25|16160.25|16040.25|16147.1|16027.1|10
1622453460000|2021-05-31 09:31:00|16173.66|16053.66|16183.56|16063.56|16183.72|16063.72|16173.66|16053.66|10
1622453470000|2021-05-31 09:31:10|16185.59|16065.59|16181.34|16061.34|16185.59|16065.59|16181.34|16061.34|10
1622453480000|2021-05-31 09:31:20|16180.3|16060.3|16181.76|16061.76|16181.76|16061.76|16178.02|16058.02|10
1622453490000|2021-05-31 09:31:30|16180.43|16060.43|16177.86|16057.86|16181.27|16061.27|16177.86|16057.86|10
1622453500000|2021-05-31 09:31:40|16179.53|16059.53|16184.05|16064.05|16184.05|16064.05|16179.53|16059.53|10
1622453510000|2021-05-31 09:31:50|16183.52|16063.52|16182.79|16062.79|16183.9|16063.9|16182.36|16062.36|10
1622453520000|2021-05-31 09:32:00|16182.74|16062.74|16181.82|16061.82|16183.71|16063.71|16181.75|16061.75|10
1622453530000|2021-05-31 09:32:10|16179.6|16059.6|16172.83|16052.83|16179.6|16059.6|16172.83|16052.83|10
1622453540000|2021-05-31 09:32:20|16170.76|16050.76|16170.31|16050.31|16172.58|16052.58|16170.31|16050.31|10
1622453550000|2021-05-31 09:32:30|16170.04|16050.04|16167.68|16047.68|16170.32|16050.32|16167.49|16047.49|10
1622453560000|2021-05-31 09:32:40|16166.44|16046.44|16168.11|16048.11|16168.28|16048.28|16166.38|16046.38|10
1622453570000|2021-05-31 09:32:50|16167.96|16047.96|16166.35|16046.35|16167.96|16047.96|16166.35|16046.35|10
1622453580000|2021-05-31 09:33:00|16166.57|16046.57|16163.36|16043.36|16166.57|16046.57|16163.33|16043.33|10
1622453590000|2021-05-31 09:33:10|16163.18|16043.18|16165|16045|16165.56|16045.56|16163.18|16043.18|10
1622453600000|2021-05-31 09:33:20|16164.28|16044.28|16166.92|16046.92|16166.92|16046.92|16163.36|16043.36|10
1622453610000|2021-05-31 09:33:30|16167.36|16047.36|16174.26|16054.26|16174.26|16054.26|16167.36|16047.36|10
1622453620000|2021-05-31 09:33:40|16174.08|16054.08|16176.85|16056.85|16177.25|16057.25|16174.08|16054.08|10
1622453630000|2021-05-31 09:33:50|16177.44|16057.44|16178.88|16058.88|16178.88|16058.88|16177.43|16057.43|10
1622453640000|2021-05-31 09:34:00|16178.44|16058.44|16183.82|16063.82|16183.82|16063.82|16178.44|16058.44|10
1622453650000|2021-05-31 09:34:10|16184.69|16064.69|16188.97|16068.97|16188.97|16068.97|16184.69|16064.69|10
1622453660000|2021-05-31 09:34:20|16189.81|16069.81|16195.9|16075.9|16195.9|16075.9|16189.73|16069.73|10
1622453670000|2021-05-31 09:34:30|16196.8|16076.8|16195.87|16075.87|16197.36|16077.36|16195.87|16075.87|9
1622453680000|2021-05-31 09:34:40|16195.14|16075.14|16196.82|16076.82|16196.82|16076.82|16194.23|16074.23|10
1622453690000|2021-05-31 09:34:50|16197.66|16077.66|16200.95|16080.95|16201.11|16081.11|16197.66|16077.66|10
1622453700000|2021-05-31 09:35:00|16201.59|16081.59|16201.35|16081.35|16202.71|16082.71|16201.15|16081.15|10
1622453710000|2021-05-31 09:35:10|16200.04|16080.04|16197.15|16077.15|16200.89|16080.89|16197.15|16077.15|10
1622453720000|2021-05-31 09:35:20|16196.53|16076.53|16196.84|16076.84|16196.84|16076.84|16191.84|16071.84|10
1622453730000|2021-05-31 09:35:30|16195.44|16075.44|16194.48|16074.48|16195.68|16075.68|16193.83|16073.83|10
1622453740000|2021-05-31 09:35:40|16194.33|16074.33|16194.62|16074.62|16195.36|16075.36|16193.99|16073.99|10
1622453750000|2021-05-31 09:35:50|16195.77|16075.77|16197.05|16077.05|16198.07|16078.07|16195.56|16075.56|10
1622453760000|2021-05-31 09:36:00|16197.23|16077.23|16198.7|16078.7|16201.02|16081.02|16197.23|16077.23|10
1622453770000|2021-05-31 09:36:10|16198.54|16078.54|16197.49|16077.49|16198.76|16078.76|16196.95|16076.95|10
1622453780000|2021-05-31 09:36:20|16196.84|16076.84|16195.61|16075.61|16197.51|16077.51|16195.57|16075.57|10
1622453790000|2021-05-31 09:36:30|16195.57|16075.57|16193.21|16073.21|16195.57|16075.57|16193.21|16073.21|9
1622453800000|2021-05-31 09:36:40|16193.68|16073.68|16190.69|16070.69|16193.68|16073.68|16190.69|16070.69|10
1622453810000|2021-05-31 09:36:50|16188.56|16068.56|16180.57|16060.57|16188.56|16068.56|16180.57|16060.57|10
1622453820000|2021-05-31 09:37:00|16180.28|16060.28|16180.72|16060.72|16180.72|16060.72|16178.82|16058.82|9
1622453830000|2021-05-31 09:37:10|16181.76|16061.76|16179.52|16059.52|16181.91|16061.91|16179.52|16059.52|10
1622453840000|2021-05-31 09:37:20|16179.73|16059.73|16183.36|16063.36|16183.6|16063.6|16179.73|16059.73|10
1622453850000|2021-05-31 09:37:30|16183.16|16063.16|16180.6|16060.6|16183.48|16063.48|16180.6|16060.6|10
1622453860000|2021-05-31 09:37:40|16180.96|16060.96|16178.72|16058.72|16180.96|16060.96|16178.37|16058.37|9
1622453870000|2021-05-31 09:37:50|16178.95|16058.95|16180.45|16060.45|16180.45|16060.45|16178.12|16058.12|10
1622453880000|2021-05-31 09:38:00|16179.69|16059.69|16185.51|16065.51|16185.51|16065.51|16179.65|16059.65|10
1622453890000|2021-05-31 09:38:10|16187.34|16067.34|16190.89|16070.89|16191.5|16071.5|16187.34|16067.34|10
1622453900000|2021-05-31 09:38:20|16190.33|16070.33|16188.77|16068.77|16190.33|16070.33|16188.29|16068.29|10
1622453910000|2021-05-31 09:38:30|16188.92|16068.92|16185.04|16065.04|16188.92|16068.92|16185.04|16065.04|10
1622453920000|2021-05-31 09:38:40|16185|16065|16181.82|16061.82|16185|16065|16181.82|16061.82|10
1622453930000|2021-05-31 09:38:50|16182.31|16062.31|16181.29|16061.29|16183.06|16063.06|16181.29|16061.29|9
1622453940000|2021-05-31 09:39:00|16181.33|16061.33|16173.02|16053.02|16181.33|16061.33|16173.02|16053.02|10
1622453950000|2021-05-31 09:39:10|16172.71|16052.71|16171.35|16051.35|16173.09|16053.09|16171.05|16051.05|10
1622453960000|2021-05-31 09:39:20|16170.21|16050.21|16169.8|16049.8|16170.38|16050.38|16169.46|16049.46|10
1622453970000|2021-05-31 09:39:30|16168.47|16048.47|16161.05|16041.05|16168.47|16048.47|16161.05|16041.05|10
1622453980000|2021-05-31 09:39:40|16159.96|16039.96|16152.79|16032.79|16159.96|16039.96|16152.79|16032.79|10
1622453990000|2021-05-31 09:39:50|16152.08|16032.08|16147.02|16027.02|16152.08|16032.08|16147.02|16027.02|10
1622454000000|2021-05-31 09:40:00|16146.11|16026.11|16145.28|16025.28|16146.44|16026.44|16145.28|16025.28|10
1622454010000|2021-05-31 09:40:10|16145.29|16025.29|16145.83|16025.83|16146.29|16026.29|16145.29|16025.29|10
1622454020000|2021-05-31 09:40:20|16145.24|16025.24|16143.57|16023.57|16145.64|16025.64|16143.42|16023.42|10
1622454030000|2021-05-31 09:40:30|16143.9|16023.9|16143.47|16023.47|16143.9|16023.9|16142.62|16022.62|10
1622454040000|2021-05-31 09:40:40|16142.56|16022.56|16137.3|16017.3|16142.56|16022.56|16137.3|16017.3|10
1622454050000|2021-05-31 09:40:50|16136.88|16016.88|16129.44|16009.44|16136.94|16016.94|16129.44|16009.44|10
1622454060000|2021-05-31 09:41:00|16129.74|16009.74|16132.07|16012.07|16132.07|16012.07|16128.04|16008.04|10
1622454070000|2021-05-31 09:41:10|16132.27|16012.27|16134.32|16014.32|16136.73|16016.73|16132.27|16012.27|10
1622454080000|2021-05-31 09:41:20|16133.35|16013.35|16134.28|16014.28|16135.22|16015.22|16133.35|16013.35|10
1622454090000|2021-05-31 09:41:30|16134.61|16014.61|16136.06|16016.06|16136.22|16016.22|16134.61|16014.61|10
1622454100000|2021-05-31 09:41:40|16136.34|16016.34|16133.09|16013.09|16137.31|16017.31|16133.09|16013.09|10
1622454110000|2021-05-31 09:41:50|16132.1|16012.1|16126.09|16006.09|16132.1|16012.1|16126.09|16006.09|10
1622454120000|2021-05-31 09:42:00|16124.52|16004.52|16123.08|16003.08|16124.52|16004.52|16122.28|16002.28|10
1622454130000|2021-05-31 09:42:10|16123.49|16003.49|16126.14|16006.14|16126.14|16006.14|16123.49|16003.49|10
1622454140000|2021-05-31 09:42:20|16126.08|16006.08|16121.78|16001.78|16126.08|16006.08|16121.78|16001.78|9
1622454150000|2021-05-31 09:42:30|16122.11|16002.11|16120.41|16000.41|16122.11|16002.11|16120.07|16000.07|10
1622454160000|2021-05-31 09:42:40|16120.09|16000.09|16116.02|15996.02|16120.09|16000.09|16116.02|15996.02|10
1622454170000|2021-05-31 09:42:50|16116.27|15996.27|16115.82|15995.82|16116.27|15996.27|16115.58|15995.58|10
1622454180000|2021-05-31 09:43:00|16116.13|15996.13|16114.09|15994.09|16116.52|15996.52|16114.09|15994.09|10
1622454190000|2021-05-31 09:43:10|16113.71|15993.71|16110.91|15990.91|16113.73|15993.73|16110.31|15990.31|10
1622454200000|2021-05-31 09:43:20|16110.87|15990.87|16107.4|15987.4|16110.87|15990.87|16107.4|15987.4|10
1622454210000|2021-05-31 09:43:30|16107.15|15987.15|16108.2|15988.2|16108.2|15988.2|16106.51|15986.51|10
1622454220000|2021-05-31 09:43:40|16108.55|15988.55|16111.12|15991.12|16111.12|15991.12|16108.55|15988.55|10
1622454230000|2021-05-31 09:43:50|16111.29|15991.29|16115.84|15995.84|16116.25|15996.25|16111.29|15991.29|10
1622454240000|2021-05-31 09:44:00|16116.99|15996.99|16120.48|16000.48|16120.79|16000.79|16116.99|15996.99|10
1622454250000|2021-05-31 09:44:10|16120.88|16000.88|16122.57|16002.57|16122.71|16002.71|16120.81|16000.81|10
1622454260000|2021-05-31 09:44:20|16123.08|16003.08|16120.05|16000.05|16123.08|16003.08|16118.9|15998.9|10
1622454270000|2021-05-31 09:44:30|16120.29|16000.29|16123.71|16003.71|16124.17|16004.17|16120.29|16000.29|10
1622454280000|2021-05-31 09:44:40|16123.84|16003.84|16123.24|16003.24|16124.63|16004.63|16123.24|16003.24|10
1622454290000|2021-05-31 09:44:50|16124.36|16004.36|16121.41|16001.41|16124.36|16004.36|16121.41|16001.41|9
1622454300000|2021-05-31 09:45:00|16121.16|16001.16|16123.84|16003.84|16123.84|16003.84|16119.27|15999.27|10
1622454310000|2021-05-31 09:45:10|16125.51|16005.51|16137.36|16017.36|16137.36|16017.36|16125.51|16005.51|10
1622454320000|2021-05-31 09:45:20|16137.6|16017.6|16138.52|16018.52|16138.52|16018.52|16137.51|16017.51|10
1622454330000|2021-05-31 09:45:30|16138.68|16018.68|16146.63|16026.63|16146.63|16026.63|16138.68|16018.68|10
1622454340000|2021-05-31 09:45:40|16147.16|16027.16|16156.15|16036.15|16156.15|16036.15|16147.16|16027.16|10
1622454350000|2021-05-31 09:45:50|16156.46|16036.46|16154.85|16034.85|16156.58|16036.58|16154.85|16034.85|10
1622454360000|2021-05-31 09:46:00|16154.83|16034.83|16161.44|16041.44|16161.44|16041.44|16154.65|16034.65|10
1622454370000|2021-05-31 09:46:10|16161.79|16041.79|16164.5|16044.5|16164.5|16044.5|16161.79|16041.79|10
1622454380000|2021-05-31 09:46:20|16164.63|16044.63|16166.38|16046.38|16166.4|16046.4|16164.63|16044.63|10
1622454390000|2021-05-31 09:46:30|16166.17|16046.17|16167.12|16047.12|16168.17|16048.17|16166.12|16046.12|10
1622454400000|2021-05-31 09:46:40|16166.89|16046.89|16166.35|16046.35|16166.89|16046.89|16165.22|16045.22|10
1622454410000|2021-05-31 09:46:50|16166.41|16046.41|16167.23|16047.23|16171.69|16051.69|16166.01|16046.01|10
1622454420000|2021-05-31 09:47:00|16166.49|16046.49|16150.63|16030.63|16166.49|16046.49|16150.63|16030.63|10
1622454430000|2021-05-31 09:47:10|16148.81|16028.81|16151.29|16031.29|16151.29|16031.29|16147.2|16027.2|10
1622454440000|2021-05-31 09:47:20|16150.35|16030.35|16155.55|16035.55|16155.55|16035.55|16150.35|16030.35|10
1622454450000|2021-05-31 09:47:30|16154.87|16034.87|16149.68|16029.68|16154.87|16034.87|16149.68|16029.68|10
1622454460000|2021-05-31 09:47:40|16149.13|16029.13|16146.53|16026.53|16149.13|16029.13|16146.21|16026.21|10
1622454470000|2021-05-31 09:47:50|16146.3|16026.3|16139.38|16019.38|16146.3|16026.3|16139.38|16019.38|10
1622454480000|2021-05-31 09:48:00|16138.7|16018.7|16130.23|16010.23|16139|16019|16130.23|16010.23|10
1622454490000|2021-05-31 09:48:10|16130.33|16010.33|16119.42|15999.42|16130.33|16010.33|16119.3|15999.3|10
1622454500000|2021-05-31 09:48:20|16117.94|15997.94|16109.07|15989.07|16117.94|15997.94|16109.07|15989.07|10
1622454510000|2021-05-31 09:48:30|16108.23|15988.23|16104.94|15984.94|16108.23|15988.23|16104.94|15984.94|10
1622454520000|2021-05-31 09:48:40|16105.05|15985.05|16104.78|15984.78|16105.96|15985.96|16104.78|15984.78|10
1622454530000|2021-05-31 09:48:50|16104.17|15984.17|16099.79|15979.79|16104.17|15984.17|16099.7|15979.7|10
1622454540000|2021-05-31 09:49:00|16100.51|15980.51|16085.22|15965.22|16100.51|15980.51|16085.22|15965.22|10
1622454550000|2021-05-31 09:49:10|16085.16|15965.16|16080.67|15960.67|16086.15|15966.15|16080.67|15960.67|10
1622454560000|2021-05-31 09:49:20|16080.48|15960.48|16077.38|15957.38|16080.48|15960.48|16077.38|15957.38|10
1622454570000|2021-05-31 09:49:30|16075.45|15955.45|16066.91|15946.91|16075.45|15955.45|16066.91|15946.91|10
1622454580000|2021-05-31 09:49:40|16070.72|15950.72|16050.99|15930.99|16070.72|15950.72|16050.99|15930.99|10
1622454590000|2021-05-31 09:49:50|16051.49|15931.49|16041.73|15921.73|16051.54|15931.54|16041.73|15921.73|10
1622454600000|2021-05-31 09:50:00|16040.97|15920.97|16042.86|15922.86|16042.86|15922.86|16033.29|15913.29|10
1622454610000|2021-05-31 09:50:10|16043.46|15923.46|16046.97|15926.97|16047.23|15927.23|16043.46|15923.46|10
1622454620000|2021-05-31 09:50:20|16047.43|15927.43|16034.59|15914.59|16047.43|15927.43|16034.59|15914.59|10
1622454630000|2021-05-31 09:50:30|16033.08|15913.08|16035.81|15915.81|16036.78|15916.78|16033|15913|10
1622454640000|2021-05-31 09:50:40|16035.41|15915.41|16028.31|15908.31|16035.73|15915.73|16028.31|15908.31|10
1622454650000|2021-05-31 09:50:50|16027.6|15907.6|16021.06|15901.06|16027.6|15907.6|16021.06|15901.06|10
1622454660000|2021-05-31 09:51:00|16021.02|15901.02|16020.48|15900.48|16021.43|15901.43|16020.01|15900.01|10
1622454670000|2021-05-31 09:51:10|16020.21|15900.21|16021.28|15901.28|16021.28|15901.28|16016.19|15896.19|10
1622454680000|2021-05-31 09:51:20|16022.63|15902.63|16024.5|15904.5|16025.29|15905.29|16022.63|15902.63|10
1622454690000|2021-05-31 09:51:30|16024.61|15904.61|16026.8|15906.8|16026.96|15906.96|16024.26|15904.26|10
1622454700000|2021-05-31 09:51:40|16027.37|15907.37|16023.41|15903.41|16027.37|15907.37|16023.41|15903.41|10
1622454710000|2021-05-31 09:51:50|16023.52|15903.52|16024.38|15904.38|16024.38|15904.38|16022.68|15902.68|10
1622454720000|2021-05-31 09:52:00|16024.08|15904.08|16026.78|15906.78|16027.12|15907.12|16024.08|15904.08|10
1622454730000|2021-05-31 09:52:10|16026.86|15906.86|16025.65|15905.65|16027.27|15907.27|16025.65|15905.65|10
1622454740000|2021-05-31 09:52:20|16025|15905|16024.34|15904.34|16025.82|15905.82|16023.37|15903.37|10
1622454750000|2021-05-31 09:52:30|16024.05|15904.05|16024.54|15904.54|16025.08|15905.08|16024.05|15904.05|10
1622454760000|2021-05-31 09:52:40|16023.87|15903.87|16023.53|15903.53|16023.87|15903.87|16021.5|15901.5|10
1622454770000|2021-05-31 09:52:50|16023.92|15903.92|16021.19|15901.19|16024.72|15904.72|16021.19|15901.19|10
1622454780000|2021-05-31 09:53:00|16020.44|15900.44|16016.18|15896.18|16020.44|15900.44|16016.17|15896.17|10
1622454790000|2021-05-31 09:53:10|16015.5|15895.5|16015.92|15895.92|16016.71|15896.71|16015.3|15895.3|10
1622454800000|2021-05-31 09:53:20|16015.73|15895.73|16020.52|15900.52|16020.52|15900.52|16015.73|15895.73|10
1622454810000|2021-05-31 09:53:30|16020|15900|16020.88|15900.88|16021.27|15901.27|16020|15900|10
1622454820000|2021-05-31 09:53:40|16020.78|15900.78|16018.42|15898.42|16020.78|15900.78|16018.36|15898.36|10
1622454830000|2021-05-31 09:53:50|16016.56|15896.56|16016.32|15896.32|16017.26|15897.26|16016.05|15896.05|10
1622454840000|2021-05-31 09:54:00|16016.42|15896.42|16013.76|15893.76|16016.59|15896.59|16013.76|15893.76|10
1622454850000|2021-05-31 09:54:10|16013.32|15893.32|16015.01|15895.01|16015.01|15895.01|16013.32|15893.32|10
1622454860000|2021-05-31 09:54:20|16014.91|15894.91|16011.72|15891.72|16014.91|15894.91|16011.72|15891.72|10
1622454870000|2021-05-31 09:54:30|16010.97|15890.97|16011.05|15891.05|16012.11|15892.11|16010.97|15890.97|10
1622454880000|2021-05-31 09:54:40|16010.71|15890.71|16012.15|15892.15|16013|15893|16010.71|15890.71|10
1622454890000|2021-05-31 09:54:50|16012.49|15892.49|16013.06|15893.06|16013.06|15893.06|16011.05|15891.05|10
1622454900000|2021-05-31 09:55:00|16014.21|15894.21|16012.03|15892.03|16014.27|15894.27|16012.02|15892.02|10
1622454910000|2021-05-31 09:55:10|16011.62|15891.62|16012.38|15892.38|16012.38|15892.38|16011.31|15891.31|10
1622454920000|2021-05-31 09:55:20|16012.89|15892.89|16012.9|15892.9|16013.34|15893.34|16012.18|15892.18|10
1622454930000|2021-05-31 09:55:30|16012.7|15892.7|16020.86|15900.86|16020.86|15900.86|16012.7|15892.7|10
1622454940000|2021-05-31 09:55:40|16020.97|15900.97|16023.1|15903.1|16023.1|15903.1|16020.97|15900.97|10
1622454950000|2021-05-31 09:55:50|16024.89|15904.89|16024.71|15904.71|16025.81|15905.81|16024.32|15904.32|9
1622454960000|2021-05-31 09:56:00|16024.26|15904.26|16027.21|15907.21|16027.21|15907.21|16024.26|15904.26|10
1622454970000|2021-05-31 09:56:10|16028.51|15908.51|16031.74|15911.74|16031.74|15911.74|16027.85|15907.85|10
1622454980000|2021-05-31 09:56:20|16032.18|15912.18|16034.98|15914.98|16034.98|15914.98|16032.18|15912.18|10
1622454990000|2021-05-31 09:56:30|16035.07|15915.07|16039.6|15919.6|16039.6|15919.6|16035.07|15915.07|10
1622455000000|2021-05-31 09:56:40|16039.56|15919.56|16042.94|15922.94|16042.96|15922.96|16039.56|15919.56|10
1622455010000|2021-05-31 09:56:50|16042.86|15922.86|16038.51|15918.51|16042.86|15922.86|16038.51|15918.51|10
1622455020000|2021-05-31 09:57:00|16037.77|15917.77|16034.72|15914.72|16037.77|15917.77|16034.72|15914.72|10
1622455030000|2021-05-31 09:57:10|16034.53|15914.53|16038.3|15918.3|16038.3|15918.3|16034.53|15914.53|10
1622455040000|2021-05-31 09:57:20|16038.81|15918.81|16038.38|15918.38|16039.39|15919.39|16038.38|15918.38|10
1622455050000|2021-05-31 09:57:30|16038.43|15918.43|16043.18|15923.18|16043.18|15923.18|16038.43|15918.43|10
1622455060000|2021-05-31 09:57:40|16042.91|15922.91|16044.5|15924.5|16044.5|15924.5|16041.75|15921.75|10
1622455070000|2021-05-31 09:57:50|16044.51|15924.51|16043.23|15923.23|16045.65|15925.65|16043.23|15923.23|9
1622455080000|2021-05-31 09:58:00|16043.61|15923.61|16042.57|15922.57|16043.61|15923.61|16042.16|15922.16|10
1622455090000|2021-05-31 09:58:10|16043.27|15923.27|16042.66|15922.66|16043.6|15923.6|16042.66|15922.66|10
1622455100000|2021-05-31 09:58:20|16043.27|15923.27|16040.05|15920.05|16043.55|15923.55|16040.05|15920.05|10
1622455110000|2021-05-31 09:58:30|16040.04|15920.04|16039.28|15919.28|16040.04|15920.04|16038.59|15918.59|10
1622455120000|2021-05-31 09:58:40|16039.71|15919.71|16041.89|15921.89|16041.89|15921.89|16039.71|15919.71|10
1622455130000|2021-05-31 09:58:50|16043.29|15923.29|16044.28|15924.28|16044.53|15924.53|16043.27|15923.27|10
1622455140000|2021-05-31 09:59:00|16044.26|15924.26|16040.45|15920.45|16044.26|15924.26|16040.45|15920.45|10
1622455150000|2021-05-31 09:59:10|16040.11|15920.11|16032.97|15912.97|16040.11|15920.11|16032.45|15912.45|10
1622455160000|2021-05-31 09:59:20|16033.5|15913.5|16034.95|15914.95|16034.95|15914.95|16033.24|15913.24|9
1622455170000|2021-05-31 09:59:30|16034.82|15914.82|16013.09|15893.09|16034.82|15914.82|16013.09|15893.09|10
1622455180000|2021-05-31 09:59:40|16012.77|15892.77|16008.04|15888.04|16012.77|15892.77|16007.73|15887.73|10
1622455190000|2021-05-31 09:59:50|16006.44|15886.44|16000.28|15880.28|16007.04|15887.04|16000.28|15880.28|10
1622455200000|2021-05-31 10:00:00|16001.38|15881.38|16010.49|15890.49|16010.49|15890.49|16001.38|15881.38|10
1622455210000|2021-05-31 10:00:10|16011.69|15891.69|16016.07|15896.07|16016.07|15896.07|16011.69|15891.69|10
1622455220000|2021-05-31 10:00:20|16015.97|15895.97|16022.18|15902.18|16022.18|15902.18|16015.97|15895.97|10
1622455230000|2021-05-31 10:00:30|16022.49|15902.49|16028.2|15908.2|16028.2|15908.2|16022.49|15902.49|10
1622455240000|2021-05-31 10:00:40|16029.24|15909.24|16038.75|15918.75|16038.75|15918.75|16029.24|15909.24|10
1622455250000|2021-05-31 10:00:50|16039.81|15919.81|16045.98|15925.98|16045.98|15925.98|16039.81|15919.81|9
1622455260000|2021-05-31 10:01:00|16045.54|15925.54|16051.02|15931.02|16051.02|15931.02|16045.54|15925.54|10
1622455270000|2021-05-31 10:01:10|16051.17|15931.17|16055.76|15935.76|16055.76|15935.76|16051.17|15931.17|10
1622455280000|2021-05-31 10:01:20|16055.88|15935.88|16058.09|15938.09|16058.16|15938.16|16055.88|15935.88|10
1622455290000|2021-05-31 10:01:30|16058.08|15938.08|16062.85|15942.85|16062.85|15942.85|16058.08|15938.08|10
1622455300000|2021-05-31 10:01:40|16063.62|15943.62|16070.34|15950.34|16070.34|15950.34|16063.62|15943.62|10
1622455310000|2021-05-31 10:01:50|16071.87|15951.87|16068.88|15948.88|16071.89|15951.89|16068.88|15948.88|10
1622455320000|2021-05-31 10:02:00|16070.57|15950.57|16062.79|15942.79|16071.02|15951.02|16062.79|15942.79|9
1622455330000|2021-05-31 10:02:10|16062.28|15942.28|16053.24|15933.24|16062.3|15942.3|16052.98|15932.98|10
1622455340000|2021-05-31 10:02:20|16052.39|15932.39|16049.28|15929.28|16052.39|15932.39|16047.26|15927.26|10
1622455350000|2021-05-31 10:02:30|16048.61|15928.61|16048.64|15928.64|16048.68|15928.68|16046.96|15926.96|10
1622455360000|2021-05-31 10:02:40|16048.54|15928.54|16050.41|15930.41|16050.84|15930.84|16048.54|15928.54|10
1622455370000|2021-05-31 10:02:50|16049.09|15929.09|16074.24|15954.24|16074.24|15954.24|16049.03|15929.03|10
1622455380000|2021-05-31 10:03:00|16074.09|15954.09|16109.23|15989.23|16109.23|15989.23|16074.09|15954.09|10
1622455390000|2021-05-31 10:03:10|16112.76|15992.76|16153.97|16033.97|16154.35|16034.35|16112.76|15992.76|10
1622455400000|2021-05-31 10:03:20|16154.35|16034.35|16149.37|16029.37|16155.76|16035.76|16149.37|16029.37|10
1622455410000|2021-05-31 10:03:30|16146.9|16026.9|16143.9|16023.9|16146.9|16026.9|16143.64|16023.64|10
1622455420000|2021-05-31 10:03:40|16144.63|16024.63|16144.79|16024.79|16145.61|16025.61|16143.01|16023.01|10
1622455430000|2021-05-31 10:03:50|16143.95|16023.95|16146.08|16026.08|16146.08|16026.08|16143.95|16023.95|10
1622455440000|2021-05-31 10:04:00|16145.33|16025.33|16143.35|16023.35|16145.33|16025.33|16143.06|16023.06|10
1622455450000|2021-05-31 10:04:10|16142.65|16022.65|16137.11|16017.11|16142.65|16022.65|16137.11|16017.11|10
1622455460000|2021-05-31 10:04:20|16136.91|16016.91|16136.35|16016.35|16137.03|16017.03|16133.36|16013.36|10
1622455470000|2021-05-31 10:04:30|16137.19|16017.19|16168.3|16048.3|16168.3|16048.3|16137.19|16017.19|10
1622455480000|2021-05-31 10:04:40|16170.27|16050.27|16202.03|16082.03|16202.03|16082.03|16170.27|16050.27|10
1622455490000|2021-05-31 10:04:50|16203.58|16083.58|16240.07|16120.07|16249.26|16129.26|16203.58|16083.58|10
1622455500000|2021-05-31 10:05:00|16245.24|16125.24|16226.45|16106.45|16246.42|16126.42|16225.95|16105.95|10
1622455510000|2021-05-31 10:05:10|16227.69|16107.69|16225.05|16105.05|16229.61|16109.61|16222.56|16102.56|10
1622455520000|2021-05-31 10:05:20|16226.21|16106.21|16222.63|16102.63|16227.11|16107.11|16222.32|16102.32|10
1622455530000|2021-05-31 10:05:30|16221.79|16101.79|16221.67|16101.67|16222.69|16102.69|16217.93|16097.93|10
1622455540000|2021-05-31 10:05:40|16222.5|16102.5|16221.78|16101.78|16226.82|16106.82|16221.78|16101.78|10
1622455550000|2021-05-31 10:05:50|16221.56|16101.56|16224.72|16104.72|16225.29|16105.29|16221.32|16101.32|10
1622455560000|2021-05-31 10:06:00|16226.36|16106.36|16225.14|16105.14|16226.91|16106.91|16224.55|16104.55|10
1622455570000|2021-05-31 10:06:10|16224.29|16104.29|16224.56|16104.56|16224.56|16104.56|16221.67|16101.67|10
1622455580000|2021-05-31 10:06:20|16225.13|16105.13|16224.05|16104.05|16225.75|16105.75|16224.01|16104.01|10
1622455590000|2021-05-31 10:06:30|16223.77|16103.77|16228.01|16108.01|16228.21|16108.21|16223.77|16103.77|10
1622455600000|2021-05-31 10:06:40|16230.12|16110.12|16239.49|16119.49|16239.49|16119.49|16230.12|16110.12|10
1622455610000|2021-05-31 10:06:50|16239.21|16119.21|16238.33|16118.33|16239.99|16119.99|16237.21|16117.21|10
1622455620000|2021-05-31 10:07:00|16239.07|16119.07|16235.87|16115.87|16240.45|16120.45|16235.87|16115.87|10
1622455630000|2021-05-31 10:07:10|16235.99|16115.99|16236.83|16116.83|16237.57|16117.57|16233.98|16113.98|10
1622455640000|2021-05-31 10:07:20|16237.14|16117.14|16234.34|16114.34|16237.14|16117.14|16234.18|16114.18|10
1622455650000|2021-05-31 10:07:30|16234.08|16114.08|16234.52|16114.52|16235.87|16115.87|16234.08|16114.08|10
1622455660000|2021-05-31 10:07:40|16234.54|16114.54|16228.79|16108.79|16235.16|16115.16|16228.79|16108.79|10
1622455670000|2021-05-31 10:07:50|16229.43|16109.43|16228.75|16108.75|16230.94|16110.94|16228.75|16108.75|10
1622455680000|2021-05-31 10:08:00|16228.48|16108.48|16225.52|16105.52|16228.48|16108.48|16225.04|16105.04|9
1622455690000|2021-05-31 10:08:10|16224.59|16104.59|16232.5|16112.5|16232.5|16112.5|16224.59|16104.59|9
1622455700000|2021-05-31 10:08:20|16232.9|16112.9|16232.38|16112.38|16234.83|16114.83|16232.38|16112.38|10
1622455710000|2021-05-31 10:08:30|16233.48|16113.48|16230.14|16110.14|16233.49|16113.49|16230.14|16110.14|10
1622455720000|2021-05-31 10:08:40|16229.4|16109.4|16230.84|16110.84|16230.84|16110.84|16229.3|16109.3|10
1622455730000|2021-05-31 10:08:50|16231.23|16111.23|16232.65|16112.65|16234.8|16114.8|16231.06|16111.06|10
1622455740000|2021-05-31 10:09:00|16232.03|16112.03|16229.3|16109.3|16232.11|16112.11|16229.3|16109.3|10
1622455750000|2021-05-31 10:09:10|16229.63|16109.63|16228.44|16108.44|16229.82|16109.82|16228.19|16108.19|10
1622455760000|2021-05-31 10:09:20|16228.34|16108.34|16225.43|16105.43|16228.34|16108.34|16225.43|16105.43|10
1622455770000|2021-05-31 10:09:30|16225.5|16105.5|16226.53|16106.53|16226.85|16106.85|16225.34|16105.34|10
1622455780000|2021-05-31 10:09:40|16226.52|16106.52|16226.58|16106.58|16227.41|16107.41|16225.72|16105.72|10
1622455790000|2021-05-31 10:09:50|16226.88|16106.88|16224.46|16104.46|16227.12|16107.12|16224.46|16104.46|10
1622455800000|2021-05-31 10:10:00|16223.98|16103.98|16222.19|16102.19|16223.98|16103.98|16221.86|16101.86|10
1622455810000|2021-05-31 10:10:10|16222.52|16102.52|16219.24|16099.24|16223.1|16103.1|16219.24|16099.24|10
1622455820000|2021-05-31 10:10:20|16218.97|16098.97|16213|16093|16218.97|16098.97|16213|16093|10
1622455830000|2021-05-31 10:10:30|16213.43|16093.43|16212.81|16092.81|16213.94|16093.94|16212.44|16092.44|10
1622455840000|2021-05-31 10:10:40|16212.63|16092.63|16214.44|16094.44|16214.44|16094.44|16212.63|16092.63|10
1622455850000|2021-05-31 10:10:50|16214.58|16094.58|16219.94|16099.94|16219.94|16099.94|16214.58|16094.58|10
1622455860000|2021-05-31 10:11:00|16219.28|16099.28|16223.84|16103.84|16223.84|16103.84|16219.18|16099.18|10
1622455870000|2021-05-31 10:11:10|16223.97|16103.97|16237.39|16117.39|16237.62|16117.62|16223.56|16103.56|10
1622455880000|2021-05-31 10:11:20|16238.55|16118.55|16243.06|16123.06|16243.06|16123.06|16238.55|16118.55|10
1622455890000|2021-05-31 10:11:30|16243.62|16123.62|16251.6|16131.6|16253.15|16133.15|16243.05|16123.05|10
1622455900000|2021-05-31 10:11:40|16254.19|16134.19|16257.67|16137.67|16258.83|16138.83|16254.19|16134.19|10
1622455910000|2021-05-31 10:11:50|16258.31|16138.31|16255.48|16135.48|16259.26|16139.26|16255.48|16135.48|10
1622455920000|2021-05-31 10:12:00|16255.72|16135.72|16254.47|16134.47|16256.05|16136.05|16254.47|16134.47|10
1622455930000|2021-05-31 10:12:10|16252.39|16132.39|16256.25|16136.25|16256.25|16136.25|16243.24|16123.24|10
1622455940000|2021-05-31 10:12:20|16258.53|16138.53|16284.65|16164.65|16284.65|16164.65|16258.53|16138.53|10
1622455950000|2021-05-31 10:12:30|16285.28|16165.28|16285.68|16165.68|16287.78|16167.78|16282.12|16162.12|10
1622455960000|2021-05-31 10:12:40|16285.24|16165.24|16288.29|16168.29|16288.29|16168.29|16285.2|16165.2|10
1622455970000|2021-05-31 10:12:50|16287.72|16167.72|16292.23|16172.23|16292.23|16172.23|16287.72|16167.72|10
1622455980000|2021-05-31 10:13:00|16292.91|16172.91|16296.12|16176.12|16296.51|16176.51|16292.91|16172.91|10
1622455990000|2021-05-31 10:13:10|16294.77|16174.77|16294.57|16174.57|16295.37|16175.37|16293.45|16173.45|10
1622456000000|2021-05-31 10:13:20|16295.07|16175.07|16302.56|16182.56|16302.56|16182.56|16295.07|16175.07|10
1622456010000|2021-05-31 10:13:30|16303.17|16183.17|16313.15|16193.15|16313.15|16193.15|16303.17|16183.17|10
1622456020000|2021-05-31 10:13:40|16315.76|16195.76|16314.32|16194.32|16315.76|16195.76|16312.1|16192.1|10
1622456030000|2021-05-31 10:13:50|16314.18|16194.18|16314.66|16194.66|16315.72|16195.72|16314.05|16194.05|10
1622456040000|2021-05-31 10:14:00|16314.39|16194.39|16313.56|16193.56|16314.66|16194.66|16312.81|16192.81|10
1622456050000|2021-05-31 10:14:10|16313.59|16193.59|16313.56|16193.56|16316.01|16196.01|16313.48|16193.48|10
1622456060000|2021-05-31 10:14:20|16314.61|16194.61|16315.49|16195.49|16317.3|16197.3|16314.61|16194.61|10
1622456070000|2021-05-31 10:14:30|16316.7|16196.7|16326.99|16206.99|16326.99|16206.99|16316.7|16196.7|10
1622456080000|2021-05-31 10:14:40|16326.95|16206.95|16346.33|16226.33|16346.33|16226.33|16326.95|16206.95|10
1622456090000|2021-05-31 10:14:50|16347.29|16227.29|16350.66|16230.66|16351.93|16231.93|16347.02|16227.02|10
1622456100000|2021-05-31 10:15:00|16350.2|16230.2|16350.87|16230.87|16350.87|16230.87|16349.34|16229.34|10
1622456110000|2021-05-31 10:15:10|16350.34|16230.34|16356.39|16236.39|16356.39|16236.39|16350.34|16230.34|9
1622456120000|2021-05-31 10:15:20|16356.11|16236.11|16367.8|16247.8|16368.3|16248.3|16356.11|16236.11|10
1622456130000|2021-05-31 10:15:30|16369.63|16249.63|16378.57|16258.57|16378.57|16258.57|16369.63|16249.63|10
1622456140000|2021-05-31 10:15:40|16379.73|16259.73|16383.41|16263.41|16383.41|16263.41|16379.73|16259.73|10
1622456150000|2021-05-31 10:15:50|16383.23|16263.23|16391.67|16271.67|16392.03|16272.03|16383.23|16263.23|10
1622456160000|2021-05-31 10:16:00|16392.74|16272.74|16399.09|16279.09|16399.09|16279.09|16392.74|16272.74|10
1622456170000|2021-05-31 10:16:10|16399.4|16279.4|16404.47|16284.47|16405.84|16285.84|16399.33|16279.33|10
1622456180000|2021-05-31 10:16:20|16404.14|16284.14|16400.15|16280.15|16404.14|16284.14|16399.66|16279.66|10
1622456190000|2021-05-31 10:16:30|16399.18|16279.18|16383.04|16263.04|16399.18|16279.18|16383.04|16263.04|10
1622456200000|2021-05-31 10:16:40|16380.67|16260.67|16360.9|16240.9|16380.67|16260.67|16360.9|16240.9|10
1622456210000|2021-05-31 10:16:50|16361.08|16241.08|16356.38|16236.38|16362.71|16242.71|16356.38|16236.38|10
1622456220000|2021-05-31 10:17:00|16358.08|16238.08|16359.99|16239.99|16359.99|16239.99|16357.89|16237.89|10
1622456230000|2021-05-31 10:17:10|16358.74|16238.74|16360.63|16240.63|16361.94|16241.94|16358.74|16238.74|10
1622456240000|2021-05-31 10:17:20|16360.68|16240.68|16369.16|16249.16|16369.16|16249.16|16360.68|16240.68|10
1622456250000|2021-05-31 10:17:30|16368.44|16248.44|16375.14|16255.14|16375.14|16255.14|16367.62|16247.62|10
1622456260000|2021-05-31 10:17:40|16378.63|16258.63|16381.19|16261.19|16381.19|16261.19|16378.31|16258.31|10
1622456270000|2021-05-31 10:17:50|16380.05|16260.05|16380.94|16260.94|16382.25|16262.25|16379.94|16259.94|10
1622456280000|2021-05-31 10:18:00|16380.2|16260.2|16376.26|16256.26|16380.2|16260.2|16376.26|16256.26|10
1622456290000|2021-05-31 10:18:10|16376.34|16256.34|16370.82|16250.82|16376.34|16256.34|16370.82|16250.82|10
1622456300000|2021-05-31 10:18:20|16370.19|16250.19|16360.27|16240.27|16370.19|16250.19|16360.27|16240.27|10
1622456310000|2021-05-31 10:18:30|16354.68|16234.68|16337.58|16217.58|16354.68|16234.68|16337.58|16217.58|10
1622456320000|2021-05-31 10:18:40|16337.64|16217.64|16330.3|16210.3|16337.64|16217.64|16330.3|16210.3|10
1622456330000|2021-05-31 10:18:50|16329.61|16209.61|16327.44|16207.44|16330.9|16210.9|16327.44|16207.44|10
1622456340000|2021-05-31 10:19:00|16327.4|16207.4|16331.11|16211.11|16331.11|16211.11|16325.57|16205.57|10
1622456350000|2021-05-31 10:19:10|16332.24|16212.24|16348.43|16228.43|16348.43|16228.43|16332.24|16212.24|10
1622456360000|2021-05-31 10:19:20|16348.93|16228.93|16349.98|16229.98|16350.42|16230.42|16348.35|16228.35|10
1622456370000|2021-05-31 10:19:30|16349.17|16229.17|16348.06|16228.06|16350.45|16230.45|16348.06|16228.06|10
1622456380000|2021-05-31 10:19:40|16348.96|16228.96|16343.21|16223.21|16349.06|16229.06|16343.07|16223.07|10
1622456390000|2021-05-31 10:19:50|16342.08|16222.08|16338.7|16218.7|16342.94|16222.94|16338.7|16218.7|10
1622456400000|2021-05-31 10:20:00|16337.72|16217.72|16336.47|16216.47|16339.11|16219.11|16335.9|16215.9|10
1622456410000|2021-05-31 10:20:10|16336.68|16216.68|16337.59|16217.59|16340.48|16220.48|16336.68|16216.68|10
1622456420000|2021-05-31 10:20:20|16338.03|16218.03|16335.91|16215.91|16338.22|16218.22|16335.91|16215.91|10
1622456430000|2021-05-31 10:20:30|16335.47|16215.47|16338.79|16218.79|16339.58|16219.58|16334.73|16214.73|10
1622456440000|2021-05-31 10:20:40|16338.09|16218.09|16337.71|16217.71|16338.09|16218.09|16336.47|16216.47|10
1622456450000|2021-05-31 10:20:50|16338.61|16218.61|16343.74|16223.74|16343.74|16223.74|16338.61|16218.61|10
1622456460000|2021-05-31 10:21:00|16343.66|16223.66|16348.01|16228.01|16348.01|16228.01|16342.28|16222.28|10
1622456470000|2021-05-31 10:21:10|16348.85|16228.85|16358.54|16238.54|16359|16239|16348.85|16228.85|10
1622456480000|2021-05-31 10:21:20|16360.3|16240.3|16364.14|16244.14|16364.76|16244.76|16360.3|16240.3|10
1622456490000|2021-05-31 10:21:30|16365.33|16245.33|16371.32|16251.32|16371.32|16251.32|16365.33|16245.33|10
1622456500000|2021-05-31 10:21:40|16374.28|16254.28|16380.99|16260.99|16382.62|16262.62|16374.28|16254.28|10
1622456510000|2021-05-31 10:21:50|16380.05|16260.05|16373.54|16253.54|16380.6|16260.6|16373.54|16253.54|10
1622456520000|2021-05-31 10:22:00|16372.01|16252.01|16366.06|16246.06|16372.01|16252.01|16366.06|16246.06|10
1622456530000|2021-05-31 10:22:10|16366.21|16246.21|16364.74|16244.74|16366.23|16246.23|16363.81|16243.81|10
1622456540000|2021-05-31 10:22:20|16364.09|16244.09|16365.27|16245.27|16365.27|16245.27|16361.88|16241.88|10
1622456550000|2021-05-31 10:22:30|16365.53|16245.53|16361.89|16241.89|16365.53|16245.53|16361.89|16241.89|10
1622456560000|2021-05-31 10:22:40|16362.06|16242.06|16364.48|16244.48|16364.48|16244.48|16362.06|16242.06|10
1622456570000|2021-05-31 10:22:50|16363.8|16243.8|16363.36|16243.36|16363.8|16243.8|16362.28|16242.28|10
1622456580000|2021-05-31 10:23:00|16363.37|16243.37|16365.65|16245.65|16365.67|16245.67|16362.6|16242.6|10
1622456590000|2021-05-31 10:23:10|16366.66|16246.66|16365.32|16245.32|16367.06|16247.06|16365.32|16245.32|9
1622456600000|2021-05-31 10:23:20|16364.37|16244.37|16361.02|16241.02|16364.37|16244.37|16361.02|16241.02|10
1622456610000|2021-05-31 10:23:30|16361.05|16241.05|16360.08|16240.08|16361.41|16241.41|16359.64|16239.64|10
1622456620000|2021-05-31 10:23:40|16359.87|16239.87|16359.34|16239.34|16360.9|16240.9|16358.86|16238.86|10
1622456630000|2021-05-31 10:23:50|16360.39|16240.39|16358.35|16238.35|16360.55|16240.55|16358.35|16238.35|10
1622456640000|2021-05-31 10:24:00|16358.28|16238.28|16357.55|16237.55|16358.65|16238.65|16357.55|16237.55|10
1622456650000|2021-05-31 10:24:10|16357.72|16237.72|16363.77|16243.77|16363.77|16243.77|16357.72|16237.72|10
1622456660000|2021-05-31 10:24:20|16364.25|16244.25|16366.09|16246.09|16366.09|16246.09|16363.96|16243.96|10
1622456670000|2021-05-31 10:24:30|16366.2|16246.2|16364.11|16244.11|16366.79|16246.79|16364.11|16244.11|10
1622456680000|2021-05-31 10:24:40|16364.46|16244.46|16365.38|16245.38|16366.14|16246.14|16364.46|16244.46|10
1622456690000|2021-05-31 10:24:50|16364.95|16244.95|16362.96|16242.96|16365.64|16245.64|16362.96|16242.96|10
1622456700000|2021-05-31 10:25:00|16363.46|16243.46|16360.45|16240.45|16363.51|16243.51|16360.45|16240.45|10
1622456710000|2021-05-31 10:25:10|16361.02|16241.02|16356.5|16236.5|16361.02|16241.02|16356.5|16236.5|10
1622456720000|2021-05-31 10:25:20|16355.88|16235.88|16354.73|16234.73|16356.22|16236.22|16354.52|16234.52|10
1622456730000|2021-05-31 10:25:30|16355.37|16235.37|16351.53|16231.53|16355.37|16235.37|16351.53|16231.53|10
1622456740000|2021-05-31 10:25:40|16350.94|16230.94|16344.33|16224.33|16350.94|16230.94|16344.33|16224.33|10
1622456750000|2021-05-31 10:25:50|16343.14|16223.14|16338.3|16218.3|16343.15|16223.15|16338.3|16218.3|10
1622456760000|2021-05-31 10:26:00|16338.54|16218.54|16339.09|16219.09|16339.9|16219.9|16338.49|16218.49|10
1622456770000|2021-05-31 10:26:10|16339.74|16219.74|16342.98|16222.98|16343.01|16223.01|16339.6|16219.6|10
1622456780000|2021-05-31 10:26:20|16344.53|16224.53|16344.82|16224.82|16345.97|16225.97|16344.53|16224.53|10
1622456790000|2021-05-31 10:26:30|16345.03|16225.03|16341.72|16221.72|16345.03|16225.03|16341.64|16221.64|10
1622456800000|2021-05-31 10:26:40|16342.45|16222.45|16340.72|16220.72|16342.45|16222.45|16340.72|16220.72|10
1622456810000|2021-05-31 10:26:50|16340.66|16220.66|16342.88|16222.88|16342.88|16222.88|16340.66|16220.66|10
1622456820000|2021-05-31 10:27:00|16342.9|16222.9|16338.95|16218.95|16342.9|16222.9|16338.95|16218.95|10
1622456830000|2021-05-31 10:27:10|16338.35|16218.35|16338.07|16218.07|16338.35|16218.35|16338.06|16218.06|9
1622456840000|2021-05-31 10:27:20|16336.36|16216.36|16335.11|16215.11|16336.66|16216.66|16335.11|16215.11|10
1622456850000|2021-05-31 10:27:30|16334.78|16214.78|16332.8|16212.8|16335.57|16215.57|16332.8|16212.8|9
1622456860000|2021-05-31 10:27:40|16332.82|16212.82|16329.86|16209.86|16332.85|16212.85|16329.86|16209.86|10
1622456870000|2021-05-31 10:27:50|16329.88|16209.88|16329.13|16209.13|16330.14|16210.14|16328.39|16208.39|10
1622456880000|2021-05-31 10:28:00|16329.32|16209.32|16332.25|16212.25|16332.25|16212.25|16329.28|16209.28|10
1622456890000|2021-05-31 10:28:10|16333.63|16213.63|16338.45|16218.45|16339.17|16219.17|16333.63|16213.63|10
1622456900000|2021-05-31 10:28:20|16338.72|16218.72|16336.7|16216.7|16338.72|16218.72|16336.7|16216.7|10
1622456910000|2021-05-31 10:28:30|16336.6|16216.6|16337.71|16217.71|16337.71|16217.71|16335.93|16215.93|10
1622456920000|2021-05-31 10:28:40|16337.61|16217.61|16338.42|16218.42|16339.57|16219.57|16337.61|16217.61|10
1622456930000|2021-05-31 10:28:50|16338.4|16218.4|16342.22|16222.22|16342.22|16222.22|16337.83|16217.83|10
1622456940000|2021-05-31 10:29:00|16342.23|16222.23|16349.3|16229.3|16349.3|16229.3|16342.16|16222.16|10
1622456950000|2021-05-31 10:29:10|16349.51|16229.51|16350.77|16230.77|16350.77|16230.77|16348.31|16228.31|10
1622456960000|2021-05-31 10:29:20|16350.84|16230.84|16350.79|16230.79|16352.64|16232.64|16350.79|16230.79|10
1622456970000|2021-05-31 10:29:30|16352.28|16232.28|16358.07|16238.07|16358.07|16238.07|16352.28|16232.28|10
1622456980000|2021-05-31 10:29:40|16357.25|16237.25|16357.1|16237.1|16357.33|16237.33|16356.3|16236.3|9
1622456990000|2021-05-31 10:29:50|16358.08|16238.08|16359.5|16239.5|16359.79|16239.79|16358.08|16238.08|9
1622457000000|2021-05-31 10:30:00|16360.14|16240.14|16366.24|16246.24|16366.24|16246.24|16360.14|16240.14|10
1622457010000|2021-05-31 10:30:10|16366.67|16246.67|16371.41|16251.41|16371.41|16251.41|16366.67|16246.67|10
1622457020000|2021-05-31 10:30:20|16371.65|16251.65|16374.06|16254.06|16374.06|16254.06|16371.36|16251.36|10
1622457030000|2021-05-31 10:30:30|16373.92|16253.92|16374.26|16254.26|16375.45|16255.45|16373.92|16253.92|10
1622457040000|2021-05-31 10:30:40|16373.73|16253.73|16371.08|16251.08|16374.05|16254.05|16370.68|16250.68|10
1622457050000|2021-05-31 10:30:50|16368.84|16248.84|16359.52|16239.52|16368.84|16248.84|16359.52|16239.52|10
1622457060000|2021-05-31 10:31:00|16358.33|16238.33|16355.07|16235.07|16358.54|16238.54|16355.07|16235.07|9
1622457070000|2021-05-31 10:31:10|16354.55|16234.55|16353.49|16233.49|16354.55|16234.55|16352.85|16232.85|10
1622457080000|2021-05-31 10:31:20|16352.26|16232.26|16348.19|16228.19|16352.44|16232.44|16347.97|16227.97|10
1622457090000|2021-05-31 10:31:30|16348.6|16228.6|16345.96|16225.96|16348.6|16228.6|16345.96|16225.96|10
1622457100000|2021-05-31 10:31:40|16345.76|16225.76|16343.42|16223.42|16346.03|16226.03|16343.42|16223.42|10
1622457110000|2021-05-31 10:31:50|16343.35|16223.35|16339.1|16219.1|16343.35|16223.35|16338.54|16218.54|10
1622457120000|2021-05-31 10:32:00|16339.26|16219.26|16340.52|16220.52|16341.2|16221.2|16338.83|16218.83|10
1622457130000|2021-05-31 10:32:10|16340.6|16220.6|16344.25|16224.25|16344.25|16224.25|16340.19|16220.19|10
1622457140000|2021-05-31 10:32:20|16345.73|16225.73|16348.41|16228.41|16348.76|16228.76|16345.73|16225.73|10
1622457150000|2021-05-31 10:32:30|16348.65|16228.65|16346.74|16226.74|16349.72|16229.72|16346.73|16226.73|10
1622457160000|2021-05-31 10:32:40|16346.58|16226.58|16345.21|16225.21|16346.64|16226.64|16345.21|16225.21|10
1622457170000|2021-05-31 10:32:50|16345.2|16225.2|16344.57|16224.57|16345.2|16225.2|16344.57|16224.57|9
1622457180000|2021-05-31 10:33:00|16344.5|16224.5|16343.02|16223.02|16344.5|16224.5|16342.72|16222.72|10
1622457190000|2021-05-31 10:33:10|16343.48|16223.48|16344.26|16224.26|16344.41|16224.41|16343.48|16223.48|10
1622457200000|2021-05-31 10:33:20|16344.46|16224.46|16336.97|16216.97|16344.46|16224.46|16336.97|16216.97|10
1622457210000|2021-05-31 10:33:30|16335.83|16215.83|16332.54|16212.54|16335.83|16215.83|16332|16212|10
1622457220000|2021-05-31 10:33:40|16332.61|16212.61|16333.25|16213.25|16333.25|16213.25|16332.61|16212.61|10
1622457230000|2021-05-31 10:33:50|16333.61|16213.61|16333.68|16213.68|16334.1|16214.1|16333.07|16213.07|10
1622457240000|2021-05-31 10:34:00|16334.17|16214.17|16332.02|16212.02|16334.22|16214.22|16332.02|16212.02|10
1622457250000|2021-05-31 10:34:10|16330.98|16210.98|16331.43|16211.43|16331.85|16211.85|16330.66|16210.66|10
1622457260000|2021-05-31 10:34:20|16331.33|16211.33|16329.43|16209.43|16331.33|16211.33|16329.08|16209.08|10
1622457270000|2021-05-31 10:34:30|16328.84|16208.84|16321.69|16201.69|16328.84|16208.84|16321.69|16201.69|10
1622457280000|2021-05-31 10:34:40|16320.84|16200.84|16317.7|16197.7|16320.95|16200.95|16317.7|16197.7|10
1622457290000|2021-05-31 10:34:50|16318.53|16198.53|16324.81|16204.81|16324.81|16204.81|16318.53|16198.53|10
1622457300000|2021-05-31 10:35:00|16328|16208|16338.25|16218.25|16338.25|16218.25|16327.47|16207.47|10
1622457310000|2021-05-31 10:35:10|16339.85|16219.85|16346.37|16226.37|16346.37|16226.37|16339.85|16219.85|10
1622457320000|2021-05-31 10:35:20|16347.87|16227.87|16352.1|16232.1|16352.1|16232.1|16347.87|16227.87|10
1622457330000|2021-05-31 10:35:30|16351.95|16231.95|16354.84|16234.84|16355.23|16235.23|16351.95|16231.95|10
1622457340000|2021-05-31 10:35:40|16355.21|16235.21|16358.21|16238.21|16358.21|16238.21|16354.88|16234.88|9
1622457350000|2021-05-31 10:35:50|16358.93|16238.93|16367.55|16247.55|16367.55|16247.55|16358.93|16238.93|10
1622457360000|2021-05-31 10:36:00|16368.37|16248.37|16374.86|16254.86|16375.49|16255.49|16368.37|16248.37|10
1622457370000|2021-05-31 10:36:10|16374.95|16254.95|16379.62|16259.62|16379.62|16259.62|16374.95|16254.95|10
1622457380000|2021-05-31 10:36:20|16379.61|16259.61|16379.12|16259.12|16380.15|16260.15|16377.96|16257.96|10
1622457390000|2021-05-31 10:36:30|16378.25|16258.25|16372.72|16252.72|16378.51|16258.51|16372.58|16252.58|10
1622457400000|2021-05-31 10:36:40|16371.7|16251.7|16369.68|16249.68|16371.93|16251.93|16369.68|16249.68|10
1622457410000|2021-05-31 10:36:50|16370.02|16250.02|16365.32|16245.32|16370.02|16250.02|16365.1|16245.1|10
1622457420000|2021-05-31 10:37:00|16364.95|16244.95|16366.57|16246.57|16366.83|16246.83|16364.95|16244.95|10
1622457430000|2021-05-31 10:37:10|16366.85|16246.85|16364.59|16244.59|16367.36|16247.36|16364.59|16244.59|10
1622457440000|2021-05-31 10:37:20|16364.61|16244.61|16361.73|16241.73|16364.61|16244.61|16361.73|16241.73|9
1622457450000|2021-05-31 10:37:30|16362.39|16242.39|16367.67|16247.67|16367.67|16247.67|16361.89|16241.89|9
1622457460000|2021-05-31 10:37:40|16368.36|16248.36|16371.8|16251.8|16371.8|16251.8|16367.64|16247.64|10
1622457470000|2021-05-31 10:37:50|16371.34|16251.34|16374.15|16254.15|16374.39|16254.39|16370.93|16250.93|10
1622457480000|2021-05-31 10:38:00|16374.68|16254.68|16378.59|16258.59|16378.6|16258.6|16374.68|16254.68|10
1622457490000|2021-05-31 10:38:10|16379.35|16259.35|16378.2|16258.2|16379.63|16259.63|16378.2|16258.2|10
1622457500000|2021-05-31 10:38:20|16377.46|16257.46|16378.61|16258.61|16379|16259|16377.4|16257.4|10
1622457510000|2021-05-31 10:38:30|16379.01|16259.01|16378.92|16258.92|16379.58|16259.58|16378.92|16258.92|10
1622457520000|2021-05-31 10:38:40|16379|16259|16380.99|16260.99|16380.99|16260.99|16378.95|16258.95|10
1622457530000|2021-05-31 10:38:50|16381|16261|16384.86|16264.86|16384.86|16264.86|16380.43|16260.43|10
1622457540000|2021-05-31 10:39:00|16384.93|16264.93|16381.93|16261.93|16385.62|16265.62|16381.93|16261.93|10
1622457550000|2021-05-31 10:39:10|16380.68|16260.68|16377.29|16257.29|16380.68|16260.68|16376.88|16256.88|10
1622457560000|2021-05-31 10:39:20|16377.12|16257.12|16373.62|16253.62|16377.24|16257.24|16373.62|16253.62|10
1622457570000|2021-05-31 10:39:30|16374.25|16254.25|16369.93|16249.93|16374.25|16254.25|16369.93|16249.93|10
1622457580000|2021-05-31 10:39:40|16369.2|16249.2|16368.53|16248.53|16369.2|16249.2|16367.78|16247.78|9
1622457590000|2021-05-31 10:39:50|16367.06|16247.06|16366.61|16246.61|16367.34|16247.34|16366.61|16246.61|10
1622457600000|2021-05-31 10:40:00|16366.81|16246.81|16368.91|16248.91|16368.91|16248.91|16366.35|16246.35|10
1622457610000|2021-05-31 10:40:10|16369.21|16249.21|16375.67|16255.67|16375.67|16255.67|16369.21|16249.21|10
1622457620000|2021-05-31 10:40:20|16376.21|16256.21|16381.94|16261.94|16381.94|16261.94|16376.05|16256.05|9
1622457630000|2021-05-31 10:40:30|16381.65|16261.65|16385.11|16265.11|16385.11|16265.11|16381.65|16261.65|10
1622457640000|2021-05-31 10:40:40|16385.14|16265.14|16394.71|16274.71|16394.71|16274.71|16385.14|16265.14|10
1622457650000|2021-05-31 10:40:50|16393.79|16273.79|16394.71|16274.71|16395.29|16275.29|16393.3|16273.3|10
1622457660000|2021-05-31 10:41:00|16394.64|16274.64|16404.31|16284.31|16404.31|16284.31|16394.36|16274.36|10
1622457670000|2021-05-31 10:41:10|16406.39|16286.39|16413.29|16293.29|16413.29|16293.29|16406.39|16286.39|10
1622457680000|2021-05-31 10:41:20|16413.59|16293.59|16424.83|16304.83|16424.83|16304.83|16413.58|16293.58|10
1622457690000|2021-05-31 10:41:30|16426.76|16306.76|16430.92|16310.92|16430.92|16310.92|16426.76|16306.76|10
1622457700000|2021-05-31 10:41:40|16432.25|16312.25|16439.81|16319.81|16439.81|16319.81|16432.25|16312.25|10
1622457710000|2021-05-31 10:41:50|16441.01|16321.01|16447.77|16327.77|16447.77|16327.77|16440.56|16320.56|10
1622457720000|2021-05-31 10:42:00|16447.43|16327.43|16449.91|16329.91|16451.09|16331.09|16447.43|16327.43|10
1622457730000|2021-05-31 10:42:10|16447.93|16327.93|16441.65|16321.65|16448.43|16328.43|16441.65|16321.65|10
1622457740000|2021-05-31 10:42:20|16441.23|16321.23|16437.02|16317.02|16441.23|16321.23|16437.02|16317.02|10
1622457750000|2021-05-31 10:42:30|16437|16317|16435.47|16315.47|16437.37|16317.37|16435.36|16315.36|10
1622457760000|2021-05-31 10:42:40|16435.95|16315.95|16437.11|16317.11|16437.11|16317.11|16435.13|16315.13|10
1622457770000|2021-05-31 10:42:50|16436.97|16316.97|16439.62|16319.62|16439.62|16319.62|16436.39|16316.39|10
1622457780000|2021-05-31 10:43:00|16440.12|16320.12|16442.12|16322.12|16442.26|16322.26|16440.12|16320.12|9
1622457790000|2021-05-31 10:43:10|16442.22|16322.22|16443.19|16323.19|16444.52|16324.52|16442.07|16322.07|10
1622457800000|2021-05-31 10:43:20|16442.91|16322.91|16442.41|16322.41|16443.68|16323.68|16442.41|16322.41|10
1622457810000|2021-05-31 10:43:30|16442.3|16322.3|16438.83|16318.83|16442.3|16322.3|16438.83|16318.83|10
1622457820000|2021-05-31 10:43:40|16438.89|16318.89|16440.6|16320.6|16440.6|16320.6|16438.89|16318.89|10
1622457830000|2021-05-31 10:43:50|16440.97|16320.97|16444.08|16324.08|16444.08|16324.08|16438.52|16318.52|10
1622457840000|2021-05-31 10:44:00|16445.21|16325.21|16458.08|16338.08|16458.08|16338.08|16445.21|16325.21|10
1622457850000|2021-05-31 10:44:10|16458.86|16338.86|16458.64|16338.64|16463.63|16343.63|16458.64|16338.64|10
1622457860000|2021-05-31 10:44:20|16459.14|16339.14|16457.81|16337.81|16459.44|16339.44|16457.66|16337.66|10
1622457870000|2021-05-31 10:44:30|16457.98|16337.98|16454.32|16334.32|16457.98|16337.98|16450.2|16330.2|10
1622457880000|2021-05-31 10:44:40|16456.96|16336.96|16461.52|16341.52|16461.52|16341.52|16456.96|16336.96|10
1622457890000|2021-05-31 10:44:50|16461.54|16341.54|16471.92|16351.92|16471.92|16351.92|16461.54|16341.54|10
1622457900000|2021-05-31 10:45:00|16474.81|16354.81|16480.21|16360.21|16480.21|16360.21|16474.81|16354.81|10
1622457910000|2021-05-31 10:45:10|16481.24|16361.24|16487.86|16367.86|16487.86|16367.86|16481.24|16361.24|10
1622457920000|2021-05-31 10:45:20|16488.03|16368.03|16481.7|16361.7|16488.03|16368.03|16481.7|16361.7|10
1622457930000|2021-05-31 10:45:30|16480.97|16360.97|16473.41|16353.41|16480.97|16360.97|16473.41|16353.41|9
1622457940000|2021-05-31 10:45:40|16473.4|16353.4|16470.22|16350.22|16473.4|16353.4|16470.22|16350.22|10
1622457950000|2021-05-31 10:45:50|16470.74|16350.74|16469.01|16349.01|16470.74|16350.74|16467.85|16347.85|10
1622457960000|2021-05-31 10:46:00|16469.31|16349.31|16467.42|16347.42|16469.41|16349.41|16467.42|16347.42|10
1622457970000|2021-05-31 10:46:10|16467.36|16347.36|16462.64|16342.64|16467.36|16347.36|16462.64|16342.64|10
1622457980000|2021-05-31 10:46:20|16461.87|16341.87|16461.99|16341.99|16462.37|16342.37|16461.85|16341.85|10
1622457990000|2021-05-31 10:46:30|16461.58|16341.58|16460.81|16340.81|16461.58|16341.58|16458.07|16338.07|10
1622458000000|2021-05-31 10:46:40|16461.57|16341.57|16460.83|16340.83|16463.04|16343.04|16460.64|16340.64|10
1622458010000|2021-05-31 10:46:50|16460.39|16340.39|16459.78|16339.78|16462.27|16342.27|16458.28|16338.28|10
1622458020000|2021-05-31 10:47:00|16460.64|16340.64|16462.56|16342.56|16462.56|16342.56|16460.64|16340.64|10
1622458030000|2021-05-31 10:47:10|16463.32|16343.32|16474.77|16354.77|16474.77|16354.77|16463.32|16343.32|9
1622458040000|2021-05-31 10:47:20|16475.17|16355.17|16477.26|16357.26|16480.49|16360.49|16474.52|16354.52|10
1622458050000|2021-05-31 10:47:30|16477.37|16357.37|16466.5|16346.5|16477.37|16357.37|16466.5|16346.5|10
1622458060000|2021-05-31 10:47:40|16466.19|16346.19|16466.82|16346.82|16466.82|16346.82|16464.76|16344.76|10
1622458070000|2021-05-31 10:47:50|16466.14|16346.14|16468.87|16348.87|16469.07|16349.07|16466.14|16346.14|10
1622458080000|2021-05-31 10:48:00|16469.36|16349.36|16464.47|16344.47|16471.1|16351.1|16464.47|16344.47|10
1622458090000|2021-05-31 10:48:10|16462.41|16342.41|16460.59|16340.59|16462.42|16342.42|16460.59|16340.59|10
1622458100000|2021-05-31 10:48:20|16459.85|16339.85|16454.77|16334.77|16459.85|16339.85|16454.77|16334.77|10
1622458110000|2021-05-31 10:48:30|16454.57|16334.57|16450.12|16330.12|16454.57|16334.57|16450.02|16330.02|10
1622458120000|2021-05-31 10:48:40|16449.69|16329.69|16447.52|16327.52|16449.84|16329.84|16447.07|16327.07|10
1622458130000|2021-05-31 10:48:50|16446.91|16326.91|16445.37|16325.37|16447.06|16327.06|16445.37|16325.37|10
1622458140000|2021-05-31 10:49:00|16445.6|16325.6|16445.57|16325.57|16445.67|16325.67|16444.73|16324.73|10
1622458150000|2021-05-31 10:49:10|16445.36|16325.36|16444.78|16324.78|16445.64|16325.64|16443.7|16323.7|10
1622458160000|2021-05-31 10:49:20|16445.88|16325.88|16447.33|16327.33|16447.36|16327.36|16445.68|16325.68|10
1622458170000|2021-05-31 10:49:30|16447.24|16327.24|16450.68|16330.68|16450.68|16330.68|16447.24|16327.24|10
1622458180000|2021-05-31 10:49:40|16450.72|16330.72|16453.13|16333.13|16453.13|16333.13|16450.15|16330.15|10
1622458190000|2021-05-31 10:49:50|16453.06|16333.06|16454.87|16334.87|16455.27|16335.27|16452.89|16332.89|10
1622458200000|2021-05-31 10:50:00|16454.82|16334.82|16458.41|16338.41|16458.41|16338.41|16454.82|16334.82|10
1622458210000|2021-05-31 10:50:10|16458.5|16338.5|16463.96|16343.96|16463.96|16343.96|16457.4|16337.4|10
1622458220000|2021-05-31 10:50:20|16465.37|16345.37|16470.4|16350.4|16471.19|16351.19|16465.37|16345.37|10
1622458230000|2021-05-31 10:50:30|16470.06|16350.06|16470.68|16350.68|16471.66|16351.66|16469.09|16349.09|10
1622458240000|2021-05-31 10:50:40|16470.4|16350.4|16471.97|16351.97|16471.97|16351.97|16470.4|16350.4|10
1622458250000|2021-05-31 10:50:50|16472.16|16352.16|16468.66|16348.66|16472.16|16352.16|16468.66|16348.66|10
1622458260000|2021-05-31 10:51:00|16468.87|16348.87|16463.99|16343.99|16468.87|16348.87|16463.23|16343.23|10
1622458270000|2021-05-31 10:51:10|16463.45|16343.45|16461.39|16341.39|16463.5|16343.5|16461.39|16341.39|9
1622458280000|2021-05-31 10:51:20|16461.24|16341.24|16457.87|16337.87|16461.24|16341.24|16457.87|16337.87|10
1622458290000|2021-05-31 10:51:30|16456.23|16336.23|16451.58|16331.58|16456.33|16336.33|16451.58|16331.58|10
1622458300000|2021-05-31 10:51:40|16447.82|16327.82|16448.18|16328.18|16448.18|16328.18|16446.31|16326.31|10
1622458310000|2021-05-31 10:51:50|16448.62|16328.62|16451.39|16331.39|16451.82|16331.82|16448.62|16328.62|10
1622458320000|2021-05-31 10:52:00|16450.7|16330.7|16450.94|16330.94|16451.6|16331.6|16450.53|16330.53|9
1622458330000|2021-05-31 10:52:10|16450.54|16330.54|16450.59|16330.59|16450.72|16330.72|16450.35|16330.35|10
1622458340000|2021-05-31 10:52:20|16449.17|16329.17|16452.31|16332.31|16452.77|16332.77|16449.17|16329.17|10
1622458350000|2021-05-31 10:52:30|16452.32|16332.32|16456.6|16336.6|16456.6|16336.6|16452.32|16332.32|10
1622458360000|2021-05-31 10:52:40|16456.46|16336.46|16456.77|16336.77|16456.83|16336.83|16456.07|16336.07|10
1622458370000|2021-05-31 10:52:50|16456.57|16336.57|16455.61|16335.61|16457.11|16337.11|16455.53|16335.53|10
1622458380000|2021-05-31 10:53:00|16455.46|16335.46|16457.12|16337.12|16457.19|16337.19|16455.31|16335.31|10
1622458390000|2021-05-31 10:53:10|16457.1|16337.1|16457.86|16337.86|16458.84|16338.84|16457.1|16337.1|10
1622458400000|2021-05-31 10:53:20|16457.98|16337.98|16455.33|16335.33|16457.98|16337.98|16455.33|16335.33|10
1622458410000|2021-05-31 10:53:30|16453.32|16333.32|16451.08|16331.08|16454.19|16334.19|16451.08|16331.08|10
1622458420000|2021-05-31 10:53:40|16451.24|16331.24|16451.59|16331.59|16453.7|16333.7|16450.67|16330.67|10
1622458430000|2021-05-31 10:53:50|16451.8|16331.8|16453.23|16333.23|16453.65|16333.65|16451.8|16331.8|10
1622458440000|2021-05-31 10:54:00|16453.54|16333.54|16458.14|16338.14|16458.14|16338.14|16453.44|16333.44|10
1622458450000|2021-05-31 10:54:10|16458.02|16338.02|16457.97|16337.97|16459.2|16339.2|16457.69|16337.69|10
1622458460000|2021-05-31 10:54:20|16457.44|16337.44|16455.58|16335.58|16457.44|16337.44|16454.81|16334.81|10
1622458470000|2021-05-31 10:54:30|16454.46|16334.46|16456.86|16336.86|16456.86|16336.86|16454.22|16334.22|10
1622458480000|2021-05-31 10:54:40|16457.98|16337.98|16459.93|16339.93|16460.64|16340.64|16457.98|16337.98|10
1622458490000|2021-05-31 10:54:50|16459.69|16339.69|16460.2|16340.2|16460.75|16340.75|16458.64|16338.64|10
1622458500000|2021-05-31 10:55:00|16460.55|16340.55|16460.8|16340.8|16461.2|16341.2|16459.78|16339.78|10
1622458510000|2021-05-31 10:55:10|16460.52|16340.52|16459.13|16339.13|16460.83|16340.83|16458.38|16338.38|10
1622458520000|2021-05-31 10:55:20|16458.53|16338.53|16458.82|16338.82|16459.53|16339.53|16458.49|16338.49|10
1622458530000|2021-05-31 10:55:30|16459.39|16339.39|16460.87|16340.87|16460.98|16340.98|16458.75|16338.75|10
1622458540000|2021-05-31 10:55:40|16461.36|16341.36|16462.26|16342.26|16462.26|16342.26|16460.98|16340.98|10
1622458550000|2021-05-31 10:55:50|16462.17|16342.17|16460.41|16340.41|16463.61|16343.61|16460.41|16340.41|10
1622458560000|2021-05-31 10:56:00|16460.01|16340.01|16463.49|16343.49|16463.87|16343.87|16460.01|16340.01|10
1622458570000|2021-05-31 10:56:10|16463|16343|16466.28|16346.28|16466.3|16346.3|16463|16343|10
1622458580000|2021-05-31 10:56:20|16466.13|16346.13|16467.72|16347.72|16467.72|16347.72|16464.63|16344.63|10
1622458590000|2021-05-31 10:56:30|16468.85|16348.85|16466.72|16346.72|16469.1|16349.1|16466.72|16346.72|10
1622458600000|2021-05-31 10:56:40|16467.73|16347.73|16469.71|16349.71|16469.74|16349.74|16467.25|16347.25|10
1622458610000|2021-05-31 10:56:50|16470.16|16350.16|16471.64|16351.64|16471.74|16351.74|16470.03|16350.03|10
1622458620000|2021-05-31 10:57:00|16471.35|16351.35|16473.41|16353.41|16473.41|16353.41|16471.26|16351.26|10
1622458630000|2021-05-31 10:57:10|16473.61|16353.61|16480.88|16360.88|16480.88|16360.88|16473.61|16353.61|10
1622458640000|2021-05-31 10:57:20|16482.53|16362.53|16484.07|16364.07|16484.15|16364.15|16482.29|16362.29|10
1622458650000|2021-05-31 10:57:30|16484.3|16364.3|16486.93|16366.93|16486.95|16366.95|16484.3|16364.3|10
1622458660000|2021-05-31 10:57:40|16487.44|16367.44|16486.3|16366.3|16487.58|16367.58|16485.7|16365.7|10
1622458670000|2021-05-31 10:57:50|16487.1|16367.1|16491.6|16371.6|16491.68|16371.68|16486.45|16366.45|10
1622458680000|2021-05-31 10:58:00|16491.73|16371.73|16497.34|16377.34|16497.34|16377.34|16491.73|16371.73|9
1622458690000|2021-05-31 10:58:10|16498.77|16378.77|16505.88|16385.88|16505.88|16385.88|16498.77|16378.77|10
1622458700000|2021-05-31 10:58:20|16504.25|16384.25|16503.67|16383.67|16505.58|16385.58|16503.67|16383.67|10
1622458710000|2021-05-31 10:58:30|16503.74|16383.74|16503.32|16383.32|16505.25|16385.25|16503.32|16383.32|10
1622458720000|2021-05-31 10:58:40|16503.42|16383.42|16497.65|16377.65|16503.51|16383.51|16497.65|16377.65|10
1622458730000|2021-05-31 10:58:50|16496.59|16376.59|16494.85|16374.85|16496.59|16376.59|16492.93|16372.93|10
1622458740000|2021-05-31 10:59:00|16495.7|16375.7|16490.72|16370.72|16496.12|16376.12|16490.72|16370.72|10
1622458750000|2021-05-31 10:59:10|16490.74|16370.74|16487.54|16367.54|16490.74|16370.74|16487.54|16367.54|10
1622458760000|2021-05-31 10:59:20|16486.78|16366.78|16483.96|16363.96|16486.78|16366.78|16483.82|16363.82|10
1622458770000|2021-05-31 10:59:30|16484.35|16364.35|16487.61|16367.61|16487.61|16367.61|16484.35|16364.35|10
1622458780000|2021-05-31 10:59:40|16487.87|16367.87|16487.09|16367.09|16488.22|16368.22|16486.65|16366.65|10
1622458790000|2021-05-31 10:59:50|16487.51|16367.51|16485.16|16365.16|16487.51|16367.51|16485.16|16365.16|10
1622458800000|2021-05-31 11:00:00|16483.82|16363.82|16485.35|16365.35|16485.35|16365.35|16480.89|16360.89|10
1622458810000|2021-05-31 11:00:10|16485.22|16365.22|16490.36|16370.36|16490.36|16370.36|16484.9|16364.9|10
1622458820000|2021-05-31 11:00:20|16492.16|16372.16|16496.01|16376.01|16496.01|16376.01|16492.16|16372.16|10
1622458830000|2021-05-31 11:00:30|16498.39|16378.39|16509.22|16389.22|16509.22|16389.22|16498.39|16378.39|10
1622458840000|2021-05-31 11:00:40|16511.98|16391.98|16523.98|16403.98|16523.98|16403.98|16511.98|16391.98|10
1622458850000|2021-05-31 11:00:50|16525.45|16405.45|16531.39|16411.39|16531.39|16411.39|16525.45|16405.45|10
1622458860000|2021-05-31 11:01:00|16531.69|16411.69|16551.74|16431.74|16551.74|16431.74|16531.69|16411.69|10
1622458870000|2021-05-31 11:01:10|16553.13|16433.13|16557.97|16437.97|16558.38|16438.38|16553.13|16433.13|10
1622458880000|2021-05-31 11:01:20|16560.19|16440.19|16572.97|16452.97|16572.97|16452.97|16560.02|16440.02|10
1622458890000|2021-05-31 11:01:30|16574.5|16454.5|16574.53|16454.53|16578.77|16458.77|16574.5|16454.5|10
1622458900000|2021-05-31 11:01:40|16571.99|16451.99|16561.51|16441.51|16571.99|16451.99|16560.65|16440.65|10
1622458910000|2021-05-31 11:01:50|16559.17|16439.17|16556.86|16436.86|16559.17|16439.17|16556.86|16436.86|10
1622458920000|2021-05-31 11:02:00|16556.51|16436.51|16553.54|16433.54|16557.29|16437.29|16553.54|16433.54|10
1622458930000|2021-05-31 11:02:10|16553.22|16433.22|16549.41|16429.41|16553.22|16433.22|16549.41|16429.41|10
1622458940000|2021-05-31 11:02:20|16548.79|16428.79|16541.26|16421.26|16548.79|16428.79|16541.26|16421.26|10
1622458950000|2021-05-31 11:02:30|16540.38|16420.38|16535.13|16415.13|16540.38|16420.38|16533.71|16413.71|10
1622458960000|2021-05-31 11:02:40|16533.96|16413.96|16532.3|16412.3|16533.96|16413.96|16530.18|16410.18|10
1622458970000|2021-05-31 11:02:50|16532.93|16412.93|16530.76|16410.76|16532.93|16412.93|16530.76|16410.76|9
1622458980000|2021-05-31 11:03:00|16534.3|16414.3|16544.91|16424.91|16544.91|16424.91|16534.3|16414.3|10
1622458990000|2021-05-31 11:03:10|16545.51|16425.51|16551.44|16431.44|16551.44|16431.44|16545.51|16425.51|10
1622459000000|2021-05-31 11:03:20|16554.08|16434.08|16554.78|16434.78|16556.16|16436.16|16554.08|16434.08|10
1622459010000|2021-05-31 11:03:30|16555.28|16435.28|16554.35|16434.35|16556.37|16436.37|16554.2|16434.2|10
1622459020000|2021-05-31 11:03:40|16554.04|16434.04|16553.9|16433.9|16554.15|16434.15|16552.75|16432.75|10
1622459030000|2021-05-31 11:03:50|16554.49|16434.49|16550.03|16430.03|16554.49|16434.49|16550.03|16430.03|10
1622459040000|2021-05-31 11:04:00|16548.6|16428.6|16544.74|16424.74|16548.82|16428.82|16544.74|16424.74|10
1622459050000|2021-05-31 11:04:10|16543.94|16423.94|16539.41|16419.41|16543.94|16423.94|16539.41|16419.41|10
1622459060000|2021-05-31 11:04:20|16538.43|16418.43|16530.66|16410.66|16538.59|16418.59|16530.66|16410.66|10
1622459070000|2021-05-31 11:04:30|16530.62|16410.62|16520.87|16400.87|16530.62|16410.62|16520.87|16400.87|10
1622459080000|2021-05-31 11:04:40|16518.77|16398.77|16512.73|16392.73|16518.77|16398.77|16512.73|16392.73|10
1622459090000|2021-05-31 11:04:50|16512.19|16392.19|16506.24|16386.24|16512.19|16392.19|16506.24|16386.24|10
1622459100000|2021-05-31 11:05:00|16504.53|16384.53|16504.27|16384.27|16505.22|16385.22|16502.56|16382.56|10
1622459110000|2021-05-31 11:05:10|16504.61|16384.61|16510.67|16390.67|16510.67|16390.67|16504.61|16384.61|10
1622459120000|2021-05-31 11:05:20|16511.78|16391.78|16521.25|16401.25|16521.25|16401.25|16511.75|16391.75|10
1622459130000|2021-05-31 11:05:30|16522.27|16402.27|16522.08|16402.08|16522.74|16402.74|16520.98|16400.98|10
1622459140000|2021-05-31 11:05:40|16521.42|16401.42|16521.05|16401.05|16523.63|16403.63|16521.05|16401.05|10
1622459150000|2021-05-31 11:05:50|16520.32|16400.32|16521.4|16401.4|16522.28|16402.28|16520.32|16400.32|10
1622459160000|2021-05-31 11:06:00|16519.87|16399.87|16519.35|16399.35|16520.49|16400.49|16518.98|16398.98|10
1622459170000|2021-05-31 11:06:10|16519.11|16399.11|16517.53|16397.53|16521.52|16401.52|16517.53|16397.53|9
1622459180000|2021-05-31 11:06:20|16516.36|16396.36|16510.07|16390.07|16516.36|16396.36|16510.07|16390.07|10
1622459190000|2021-05-31 11:06:30|16509.72|16389.72|16500.05|16380.05|16510.03|16390.03|16500.05|16380.05|10
1622459200000|2021-05-31 11:06:40|16499.1|16379.1|16493.87|16373.87|16499.1|16379.1|16493.87|16373.87|10
1622459210000|2021-05-31 11:06:50|16493|16373|16486.65|16366.65|16493|16373|16486.65|16366.65|10
1622459220000|2021-05-31 11:07:00|16484.87|16364.87|16489.86|16369.86|16489.86|16369.86|16484.5|16364.5|10
1622459230000|2021-05-31 11:07:10|16490.02|16370.02|16494.99|16374.99|16495.61|16375.61|16490.02|16370.02|10
1622459240000|2021-05-31 11:07:20|16495.14|16375.14|16499.36|16379.36|16499.36|16379.36|16495.14|16375.14|10
1622459250000|2021-05-31 11:07:30|16498.61|16378.61|16497.2|16377.2|16498.61|16378.61|16496.68|16376.68|10
1622459260000|2021-05-31 11:07:40|16497.34|16377.34|16496.32|16376.32|16498.23|16378.23|16496.32|16376.32|10
1622459270000|2021-05-31 11:07:50|16496.24|16376.24|16498.02|16378.02|16498.02|16378.02|16494.93|16374.93|10
1622459280000|2021-05-31 11:08:00|16497.21|16377.21|16503.04|16383.04|16503.35|16383.35|16497.21|16377.21|9
1622459290000|2021-05-31 11:08:10|16503.55|16383.55|16507.77|16387.77|16507.95|16387.95|16503.42|16383.42|10
1622459300000|2021-05-31 11:08:20|16507.81|16387.81|16509.43|16389.43|16509.43|16389.43|16507.81|16387.81|10
1622459310000|2021-05-31 11:08:30|16509.47|16389.47|16511.42|16391.42|16511.89|16391.89|16509.47|16389.47|10
1622459320000|2021-05-31 11:08:40|16511.51|16391.51|16511.43|16391.43|16511.55|16391.55|16510.48|16390.48|10
1622459330000|2021-05-31 11:08:50|16511.34|16391.34|16512.48|16392.48|16513.18|16393.18|16511.34|16391.34|10
1622459340000|2021-05-31 11:09:00|16513.39|16393.39|16509.36|16389.36|16514.45|16394.45|16509.36|16389.36|10
1622459350000|2021-05-31 11:09:10|16509.2|16389.2|16510.33|16390.33|16510.33|16390.33|16508.55|16388.55|10
1622459360000|2021-05-31 11:09:20|16510.08|16390.08|16514.07|16394.07|16514.07|16394.07|16510.08|16390.08|10
1622459370000|2021-05-31 11:09:30|16514.06|16394.06|16514.14|16394.14|16514.14|16394.14|16513.36|16393.36|10
1622459380000|2021-05-31 11:09:40|16515.83|16395.83|16522.92|16402.92|16523.1|16403.1|16515.83|16395.83|10
1622459390000|2021-05-31 11:09:50|16522.86|16402.86|16525.72|16405.72|16525.72|16405.72|16522.86|16402.86|9
1622459400000|2021-05-31 11:10:00|16528.87|16408.87|16535.48|16415.48|16535.48|16415.48|16528.87|16408.87|10
1622459410000|2021-05-31 11:10:10|16536.12|16416.12|16540.94|16420.94|16540.94|16420.94|16536.12|16416.12|9
1622459420000|2021-05-31 11:10:20|16540.98|16420.98|16544.1|16424.1|16544.1|16424.1|16539.12|16419.12|10
1622459430000|2021-05-31 11:10:30|16545.6|16425.6|16550.49|16430.49|16550.49|16430.49|16545.6|16425.6|10
1622459440000|2021-05-31 11:10:40|16550.99|16430.99|16552.68|16432.68|16552.68|16432.68|16550.99|16430.99|10
1622459450000|2021-05-31 11:10:50|16552.87|16432.87|16556.29|16436.29|16556.29|16436.29|16552.87|16432.87|10
1622459460000|2021-05-31 11:11:00|16555.77|16435.77|16554.8|16434.8|16556.34|16436.34|16554.74|16434.74|10
1622459470000|2021-05-31 11:11:10|16554.2|16434.2|16555.54|16435.54|16555.72|16435.72|16554.2|16434.2|10
1622459480000|2021-05-31 11:11:20|16555.8|16435.8|16557.43|16437.43|16557.43|16437.43|16555.66|16435.66|10
1622459490000|2021-05-31 11:11:30|16557.45|16437.45|16557.06|16437.06|16557.64|16437.64|16555.75|16435.75|10
1622459500000|2021-05-31 11:11:40|16556.87|16436.87|16550|16430|16556.87|16436.87|16548.88|16428.88|10
1622459510000|2021-05-31 11:11:50|16549.81|16429.81|16549.52|16429.52|16549.81|16429.81|16547.87|16427.87|10
1622459520000|2021-05-31 11:12:00|16549.83|16429.83|16556.61|16436.61|16556.61|16436.61|16549.72|16429.72|10
1622459530000|2021-05-31 11:12:10|16556.51|16436.51|16563.88|16443.88|16563.97|16443.97|16556.51|16436.51|10
1622459540000|2021-05-31 11:12:20|16565.34|16445.34|16574.93|16454.93|16574.93|16454.93|16565.34|16445.34|10
1622459550000|2021-05-31 11:12:30|16575.43|16455.43|16577.19|16457.19|16577.34|16457.34|16574.94|16454.94|10
1622459560000|2021-05-31 11:12:40|16577.96|16457.96|16577.77|16457.77|16579.14|16459.14|16577.74|16457.74|10
1622459570000|2021-05-31 11:12:50|16577.44|16457.44|16578.5|16458.5|16579.39|16459.39|16577.44|16457.44|9
1622459580000|2021-05-31 11:13:00|16578.68|16458.68|16580.03|16460.03|16581.16|16461.16|16578.68|16458.68|10
1622459590000|2021-05-31 11:13:10|16579.6|16459.6|16581.44|16461.44|16582.51|16462.51|16579.09|16459.09|10
1622459600000|2021-05-31 11:13:20|16581.17|16461.17|16581.32|16461.32|16581.93|16461.93|16580.63|16460.63|10
1622459610000|2021-05-31 11:13:30|16581.44|16461.44|16586.48|16466.48|16586.48|16466.48|16581.44|16461.44|10
1622459620000|2021-05-31 11:13:40|16587.08|16467.08|16586.77|16466.77|16588.81|16468.81|16586.77|16466.77|10
1622459630000|2021-05-31 11:13:50|16587.42|16467.42|16587.52|16467.52|16588.02|16468.02|16587.21|16467.21|9
1622459640000|2021-05-31 11:14:00|16588.03|16468.03|16595.12|16475.12|16595.39|16475.39|16588.03|16468.03|10
1622459650000|2021-05-31 11:14:10|16595.45|16475.45|16595.43|16475.43|16597.14|16477.14|16595.41|16475.41|10
1622459660000|2021-05-31 11:14:20|16594.24|16474.24|16588.7|16468.7|16594.24|16474.24|16588.7|16468.7|10
1622459670000|2021-05-31 11:14:30|16588.51|16468.51|16587.57|16467.57|16588.51|16468.51|16586.18|16466.18|10
1622459680000|2021-05-31 11:14:40|16588.64|16468.64|16592.96|16472.96|16593.24|16473.24|16588.64|16468.64|10
1622459690000|2021-05-31 11:14:50|16593.26|16473.26|16596.91|16476.91|16596.91|16476.91|16593.26|16473.26|9
1622459700000|2021-05-31 11:15:00|16596.55|16476.55|16596.49|16476.49|16596.55|16476.55|16592.87|16472.87|10
1622459710000|2021-05-31 11:15:10|16596.89|16476.89|16605.88|16485.88|16605.88|16485.88|16596.89|16476.89|10
1622459720000|2021-05-31 11:15:20|16607.3|16487.3|16615.94|16495.94|16615.94|16495.94|16607.3|16487.3|10
1622459730000|2021-05-31 11:15:30|16615.75|16495.75|16622.28|16502.28|16622.28|16502.28|16615.75|16495.75|10
1622459740000|2021-05-31 11:15:40|16622.13|16502.13|16630.43|16510.43|16630.43|16510.43|16622.13|16502.13|10
1622459750000|2021-05-31 11:15:50|16630.99|16510.99|16628.41|16508.41|16631.42|16511.42|16628.41|16508.41|10
1622459760000|2021-05-31 11:16:00|16628.85|16508.85|16628.95|16508.95|16629.19|16509.19|16627.67|16507.67|10
1622459770000|2021-05-31 11:16:10|16628.84|16508.84|16637.23|16517.23|16637.56|16517.56|16628.84|16508.84|10
1622459780000|2021-05-31 11:16:20|16637.34|16517.34|16639.26|16519.26|16639.26|16519.26|16636.03|16516.03|10
1622459790000|2021-05-31 11:16:30|16639.12|16519.12|16637.72|16517.72|16640.87|16520.87|16637.72|16517.72|10
1622459800000|2021-05-31 11:16:40|16638.15|16518.15|16633.89|16513.89|16638.15|16518.15|16633.89|16513.89|10
1622459810000|2021-05-31 11:16:50|16631.8|16511.8|16619.86|16499.86|16631.8|16511.8|16619.29|16499.29|10
1622459820000|2021-05-31 11:17:00|16619.31|16499.31|16608.65|16488.65|16619.31|16499.31|16608.65|16488.65|10
1622459830000|2021-05-31 11:17:10|16609.46|16489.46|16614.48|16494.48|16614.55|16494.55|16607.03|16487.03|10
1622459840000|2021-05-31 11:17:20|16614.32|16494.32|16610.6|16490.6|16614.58|16494.58|16610.32|16490.32|10
1622459850000|2021-05-31 11:17:30|16610.93|16490.93|16608.82|16488.82|16610.93|16490.93|16608.8|16488.8|10
1622459860000|2021-05-31 11:17:40|16609.42|16489.42|16608.87|16488.87|16610.09|16490.09|16608.82|16488.82|10
1622459870000|2021-05-31 11:17:50|16608.61|16488.61|16612.24|16492.24|16612.41|16492.41|16608.33|16488.33|10
1622459880000|2021-05-31 11:18:00|16612.11|16492.11|16608.49|16488.49|16612.11|16492.11|16608.47|16488.47|10
1622459890000|2021-05-31 11:18:10|16607.7|16487.7|16603.41|16483.41|16607.7|16487.7|16603.41|16483.41|10
1622459900000|2021-05-31 11:18:20|16602.34|16482.34|16596.68|16476.68|16602.34|16482.34|16596.63|16476.63|10
1622459910000|2021-05-31 11:18:30|16597.33|16477.33|16595.12|16475.12|16597.38|16477.38|16595.12|16475.12|10
1622459920000|2021-05-31 11:18:40|16595.15|16475.15|16589.73|16469.73|16595.15|16475.15|16589.73|16469.73|10
1622459930000|2021-05-31 11:18:50|16583.72|16463.72|16574.43|16454.43|16583.72|16463.72|16574.43|16454.43|10
1622459940000|2021-05-31 11:19:00|16572.07|16452.07|16574.52|16454.52|16574.52|16454.52|16570.97|16450.97|10
1622459950000|2021-05-31 11:19:10|16576.31|16456.31|16577.35|16457.35|16577.35|16457.35|16576.19|16456.19|10
1622459960000|2021-05-31 11:19:20|16577.8|16457.8|16577.25|16457.25|16578.55|16458.55|16577.25|16457.25|10
1622459970000|2021-05-31 11:19:30|16579.06|16459.06|16589.68|16469.68|16589.68|16469.68|16578.36|16458.36|10
1622459980000|2021-05-31 11:19:40|16591.37|16471.37|16598.59|16478.59|16599.06|16479.06|16591.37|16471.37|10
1622459990000|2021-05-31 11:19:50|16597.19|16477.19|16596.08|16476.08|16597.34|16477.34|16595.34|16475.34|10
1622460000000|2021-05-31 11:20:00|16596.09|16476.09|16594.81|16474.81|16597.13|16477.13|16594.81|16474.81|10
1622460010000|2021-05-31 11:20:10|16594.2|16474.2|16593.58|16473.58|16595.7|16475.7|16593.12|16473.12|10
1622460020000|2021-05-31 11:20:20|16593.2|16473.2|16589.15|16469.15|16593.2|16473.2|16588.82|16468.82|10
1622460030000|2021-05-31 11:20:30|16587.64|16467.64|16587.95|16467.95|16587.95|16467.95|16585.94|16465.94|10
1622460040000|2021-05-31 11:20:40|16588.34|16468.34|16590.63|16470.63|16590.63|16470.63|16587.71|16467.71|10
1622460050000|2021-05-31 11:20:50|16591.3|16471.3|16593.37|16473.37|16594|16474|16591.3|16471.3|10
1622460060000|2021-05-31 11:21:00|16593.69|16473.69|16596.33|16476.33|16596.33|16476.33|16593.69|16473.69|10
1622460070000|2021-05-31 11:21:10|16596.23|16476.23|16595.4|16475.4|16597.18|16477.18|16595.4|16475.4|10
1622460080000|2021-05-31 11:21:20|16595.85|16475.85|16595.58|16475.58|16595.85|16475.85|16593.61|16473.61|10
1622460090000|2021-05-31 11:21:30|16596.07|16476.07|16599.85|16479.85|16599.85|16479.85|16596.07|16476.07|10
1622460100000|2021-05-31 11:21:40|16600.05|16480.05|16599.88|16479.88|16600.05|16480.05|16598.76|16478.76|10
1622460110000|2021-05-31 11:21:50|16599.76|16479.76|16596.19|16476.19|16599.94|16479.94|16596.19|16476.19|10
1622460120000|2021-05-31 11:22:00|16596.11|16476.11|16598.37|16478.37|16598.37|16478.37|16596.11|16476.11|10
1622460130000|2021-05-31 11:22:10|16598.56|16478.56|16601.43|16481.43|16601.73|16481.73|16598.56|16478.56|9
1622460140000|2021-05-31 11:22:20|16601.97|16481.97|16608.81|16488.81|16608.81|16488.81|16601.72|16481.72|10
1622460150000|2021-05-31 11:22:30|16609.46|16489.46|16611.79|16491.79|16612.03|16492.03|16609.46|16489.46|10
1622460160000|2021-05-31 11:22:40|16611.46|16491.46|16611.86|16491.86|16611.86|16491.86|16610.76|16490.76|10
1622460170000|2021-05-31 11:22:50|16613.68|16493.68|16615.45|16495.45|16615.53|16495.53|16613.66|16493.66|10
1622460180000|2021-05-31 11:23:00|16617.15|16497.15|16623.73|16503.73|16623.73|16503.73|16617.15|16497.15|10
1622460190000|2021-05-31 11:23:10|16624|16504|16628.43|16508.43|16628.43|16508.43|16624|16504|10
1622460200000|2021-05-31 11:23:20|16628.28|16508.28|16633.17|16513.17|16633.34|16513.34|16628.28|16508.28|10
1622460210000|2021-05-31 11:23:30|16634.48|16514.48|16640.56|16520.56|16640.56|16520.56|16634.48|16514.48|10
1622460220000|2021-05-31 11:23:40|16641.23|16521.23|16648.21|16528.21|16648.23|16528.23|16641.22|16521.22|10
1622460230000|2021-05-31 11:23:50|16648.18|16528.18|16659.52|16539.52|16659.52|16539.52|16648.18|16528.18|10
1622460240000|2021-05-31 11:24:00|16659.28|16539.28|16656.87|16536.87|16659.28|16539.28|16656.29|16536.29|10
1622460250000|2021-05-31 11:24:10|16656.52|16536.52|16653.73|16533.73|16656.52|16536.52|16653.73|16533.73|10
1622460260000|2021-05-31 11:24:20|16653.21|16533.21|16651.88|16531.88|16653.21|16533.21|16651.74|16531.74|10
1622460270000|2021-05-31 11:24:30|16651.94|16531.94|16651.73|16531.73|16652.11|16532.11|16651.02|16531.02|10
1622460280000|2021-05-31 11:24:40|16651.16|16531.16|16646.95|16526.95|16651.83|16531.83|16646.95|16526.95|10
1622460290000|2021-05-31 11:24:50|16647.45|16527.45|16647.58|16527.58|16649.18|16529.18|16646.68|16526.68|10
1622460300000|2021-05-31 11:25:00|16647.08|16527.08|16645.09|16525.09|16647.08|16527.08|16643.05|16523.05|10
1622460310000|2021-05-31 11:25:10|16644.44|16524.44|16647.18|16527.18|16648.49|16528.49|16644.23|16524.23|10
1622460320000|2021-05-31 11:25:20|16645.28|16525.28|16639.56|16519.56|16645.28|16525.28|16639.56|16519.56|10
1622460330000|2021-05-31 11:25:30|16639.78|16519.78|16635.34|16515.34|16639.78|16519.78|16635.34|16515.34|10
1622460340000|2021-05-31 11:25:40|16636.72|16516.72|16633.79|16513.79|16636.72|16516.72|16633.43|16513.43|10
1622460350000|2021-05-31 11:25:50|16632.44|16512.44|16623.96|16503.96|16632.44|16512.44|16623.96|16503.96|10
1622460360000|2021-05-31 11:26:00|16622.57|16502.57|16615.89|16495.89|16622.57|16502.57|16615.89|16495.89|10
1622460370000|2021-05-31 11:26:10|16613.89|16493.89|16605.68|16485.68|16613.89|16493.89|16605.68|16485.68|10
1622460380000|2021-05-31 11:26:20|16605.71|16485.71|16599.2|16479.2|16605.71|16485.71|16599.2|16479.2|10
1622460390000|2021-05-31 11:26:30|16599.61|16479.61|16599.03|16479.03|16600.84|16480.84|16598.44|16478.44|10
1622460400000|2021-05-31 11:26:40|16599.26|16479.26|16610.49|16490.49|16610.84|16490.84|16599.26|16479.26|10
1622460410000|2021-05-31 11:26:50|16611.52|16491.52|16614.21|16494.21|16614.92|16494.92|16611.52|16491.52|10
1622460420000|2021-05-31 11:27:00|16613.69|16493.69|16624.06|16504.06|16624.06|16504.06|16613.31|16493.31|10
1622460430000|2021-05-31 11:27:10|16623.7|16503.7|16631.27|16511.27|16631.27|16511.27|16623.29|16503.29|10
1622460440000|2021-05-31 11:27:20|16632.76|16512.76|16637.4|16517.4|16638.51|16518.51|16632.76|16512.76|9
1622460450000|2021-05-31 11:27:30|16638.89|16518.89|16647.06|16527.06|16647.06|16527.06|16638.89|16518.89|10
1622460460000|2021-05-31 11:27:40|16647.04|16527.04|16649.78|16529.78|16650.15|16530.15|16647.04|16527.04|10
1622460470000|2021-05-31 11:27:50|16649.82|16529.82|16652.96|16532.96|16652.96|16532.96|16649.54|16529.54|9
1622460480000|2021-05-31 11:28:00|16653.42|16533.42|16653.77|16533.77|16654.01|16534.01|16653.19|16533.19|10
1622460490000|2021-05-31 11:28:10|16653.68|16533.68|16653.14|16533.14|16653.68|16533.68|16650.05|16530.05|10
1622460500000|2021-05-31 11:28:20|16653.72|16533.72|16653.83|16533.83|16653.83|16533.83|16651.75|16531.75|10
1622460510000|2021-05-31 11:28:30|16653.95|16533.95|16651.41|16531.41|16653.95|16533.95|16650.91|16530.91|10
1622460520000|2021-05-31 11:28:40|16651.76|16531.76|16652.91|16532.91|16653.39|16533.39|16651.55|16531.55|10
1622460530000|2021-05-31 11:28:50|16652.44|16532.44|16656.5|16536.5|16656.5|16536.5|16652.44|16532.44|9
1622460540000|2021-05-31 11:29:00|16656.44|16536.44|16656.28|16536.28|16657.97|16537.97|16656.28|16536.28|10
1622460550000|2021-05-31 11:29:10|16658.04|16538.04|16658.13|16538.13|16658.74|16538.74|16657.86|16537.86|10
1622460560000|2021-05-31 11:29:20|16659.02|16539.02|16659.18|16539.18|16659.35|16539.35|16658.71|16538.71|10
1622460570000|2021-05-31 11:29:30|16658.95|16538.95|16660.75|16540.75|16661.64|16541.64|16658.95|16538.95|10
1622460580000|2021-05-31 11:29:40|16660.59|16540.59|16657.8|16537.8|16660.59|16540.59|16657.52|16537.52|10
1622460590000|2021-05-31 11:29:50|16657.41|16537.41|16656.18|16536.18|16657.41|16537.41|16655.77|16535.77|10
1622460600000|2021-05-31 11:30:00|16656.7|16536.7|16661.64|16541.64|16662.66|16542.66|16656.7|16536.7|10
1622460610000|2021-05-31 11:30:10|16659.63|16539.63|16649.98|16529.98|16660|16540|16649.78|16529.78|10
1622460620000|2021-05-31 11:30:20|16649.01|16529.01|16645.65|16525.65|16649.01|16529.01|16645.02|16525.02|10
1622460630000|2021-05-31 11:30:30|16645.1|16525.1|16640.17|16520.17|16645.1|16525.1|16640.17|16520.17|10
1622460640000|2021-05-31 11:30:40|16640.21|16520.21|16637.29|16517.29|16640.21|16520.21|16635.98|16515.98|10
1622460650000|2021-05-31 11:30:50|16637.76|16517.76|16638.24|16518.24|16639.45|16519.45|16637.7|16517.7|10
1622460660000|2021-05-31 11:31:00|16641.09|16521.09|16650.82|16530.82|16650.82|16530.82|16640.93|16520.93|10
1622460670000|2021-05-31 11:31:10|16652.23|16532.23|16665.23|16545.23|16665.47|16545.47|16652.23|16532.23|10
1622460680000|2021-05-31 11:31:20|16665.75|16545.75|16665.88|16545.88|16665.88|16545.88|16664.05|16544.05|10
1622460690000|2021-05-31 11:31:30|16666.55|16546.55|16664|16544|16668.37|16548.37|16664|16544|10
1622460700000|2021-05-31 11:31:40|16662.57|16542.57|16662.77|16542.77|16662.77|16542.77|16659.54|16539.54|10
1622460710000|2021-05-31 11:31:50|16662.74|16542.74|16665.69|16545.69|16666.3|16546.3|16662.74|16542.74|10
1622460720000|2021-05-31 11:32:00|16667.15|16547.15|16655.96|16535.96|16667.44|16547.44|16655.96|16535.96|10
1622460730000|2021-05-31 11:32:10|16653.77|16533.77|16661.01|16541.01|16661.12|16541.12|16653.07|16533.07|10
1622460740000|2021-05-31 11:32:20|16660.7|16540.7|16665.42|16545.42|16665.42|16545.42|16660.7|16540.7|10
1622460750000|2021-05-31 11:32:30|16666.12|16546.12|16669.3|16549.3|16669.3|16549.3|16666.12|16546.12|10
1622460760000|2021-05-31 11:32:40|16669.23|16549.23|16672.22|16552.22|16672.53|16552.53|16669.23|16549.23|10
1622460770000|2021-05-31 11:32:50|16672.33|16552.33|16672.15|16552.15|16673.2|16553.2|16671.81|16551.81|10
1622460780000|2021-05-31 11:33:00|16671.46|16551.46|16663.11|16543.11|16671.46|16551.46|16663.11|16543.11|9
1622460790000|2021-05-31 11:33:10|16663.03|16543.03|16660.92|16540.92|16663.03|16543.03|16660.36|16540.36|10
1622460800000|2021-05-31 11:33:20|16660.61|16540.61|16658.83|16538.83|16660.61|16540.61|16658.83|16538.83|10
1622460810000|2021-05-31 11:33:30|16658.88|16538.88|16657.05|16537.05|16659.37|16539.37|16657.05|16537.05|10
1622460820000|2021-05-31 11:33:40|16656.96|16536.96|16654.93|16534.93|16657.62|16537.62|16654.6|16534.6|10
1622460830000|2021-05-31 11:33:50|16653.96|16533.96|16652.84|16532.84|16654.33|16534.33|16652.84|16532.84|10
1622460840000|2021-05-31 11:34:00|16652.56|16532.56|16646.68|16526.68|16652.56|16532.56|16646.68|16526.68|10
1622460850000|2021-05-31 11:34:10|16646.41|16526.41|16642.32|16522.32|16646.41|16526.41|16641.65|16521.65|10
1622460860000|2021-05-31 11:34:20|16641.84|16521.84|16639.09|16519.09|16641.92|16521.92|16639.09|16519.09|10
1622460870000|2021-05-31 11:34:30|16638.78|16518.78|16638.02|16518.02|16639.73|16519.73|16636.78|16516.78|10
1622460880000|2021-05-31 11:34:40|16637.88|16517.88|16648.65|16528.65|16648.65|16528.65|16637.88|16517.88|10
1622460890000|2021-05-31 11:34:50|16648.52|16528.52|16651.49|16531.49|16651.68|16531.68|16648.52|16528.52|10
1622460900000|2021-05-31 11:35:00|16651.27|16531.27|16650.71|16530.71|16651.27|16531.27|16649.72|16529.72|10
1622460910000|2021-05-31 11:35:10|16651.22|16531.22|16654.1|16534.1|16654.1|16534.1|16651.22|16531.22|10
1622460920000|2021-05-31 11:35:20|16654.34|16534.34|16652.25|16532.25|16654.34|16534.34|16651.99|16531.99|10
1622460930000|2021-05-31 11:35:30|16651.97|16531.97|16656.43|16536.43|16656.43|16536.43|16651.68|16531.68|10
1622460940000|2021-05-31 11:35:40|16657.4|16537.4|16658.48|16538.48|16658.48|16538.48|16657.39|16537.39|10
1622460950000|2021-05-31 11:35:50|16658.53|16538.53|16667.86|16547.86|16667.86|16547.86|16658.53|16538.53|10
1622460960000|2021-05-31 11:36:00|16668.95|16548.95|16680.01|16560.01|16680.01|16560.01|16668.95|16548.95|10
1622460970000|2021-05-31 11:36:10|16680.79|16560.79|16687.28|16567.28|16688.45|16568.45|16680.79|16560.79|10
1622460980000|2021-05-31 11:36:20|16688.25|16568.25|16689.72|16569.72|16690.08|16570.08|16688.25|16568.25|10
1622460990000|2021-05-31 11:36:30|16689.88|16569.88|16697.53|16577.53|16697.53|16577.53|16689.88|16569.88|10
1622461000000|2021-05-31 11:36:40|16699.29|16579.29|16706.71|16586.71|16706.71|16586.71|16699.29|16579.29|10
1622461010000|2021-05-31 11:36:50|16706.69|16586.69|16711.03|16591.03|16711.03|16591.03|16706.69|16586.69|10
1622461020000|2021-05-31 11:37:00|16711.5|16591.5|16713.9|16593.9|16714.14|16594.14|16711.5|16591.5|10
1622461030000|2021-05-31 11:37:10|16713.64|16593.64|16716.53|16596.53|16716.53|16596.53|16713.64|16593.64|10
1622461040000|2021-05-31 11:37:20|16718.64|16598.64|16717.06|16597.06|16719.98|16599.98|16717.06|16597.06|10
1622461050000|2021-05-31 11:37:30|16717.71|16597.71|16711.78|16591.78|16717.71|16597.71|16711.33|16591.33|10
1622461060000|2021-05-31 11:37:40|16711.18|16591.18|16710.74|16590.74|16711.89|16591.89|16709.48|16589.48|10
1622461070000|2021-05-31 11:37:50|16710.72|16590.72|16703.33|16583.33|16710.72|16590.72|16703.33|16583.33|10
1622461080000|2021-05-31 11:38:00|16702.02|16582.02|16696.43|16576.43|16702.1|16582.1|16696.43|16576.43|10
1622461090000|2021-05-31 11:38:10|16696.2|16576.2|16692.03|16572.03|16696.53|16576.53|16691.77|16571.77|10
1622461100000|2021-05-31 11:38:20|16691.41|16571.41|16688.96|16568.96|16691.41|16571.41|16688.92|16568.92|10
1622461110000|2021-05-31 11:38:30|16687.88|16567.88|16686.12|16566.12|16688.06|16568.06|16685.91|16565.91|10
1622461120000|2021-05-31 11:38:40|16685.6|16565.6|16685.76|16565.76|16686.47|16566.47|16685.6|16565.6|10
1622461130000|2021-05-31 11:38:50|16685.42|16565.42|16689.2|16569.2|16689.2|16569.2|16685.42|16565.42|10
1622461140000|2021-05-31 11:39:00|16689.47|16569.47|16696.02|16576.02|16696.02|16576.02|16689.47|16569.47|10
1622461150000|2021-05-31 11:39:10|16696.47|16576.47|16699.37|16579.37|16699.82|16579.82|16696.47|16576.47|10
1622461160000|2021-05-31 11:39:20|16699.42|16579.42|16693.15|16573.15|16699.49|16579.49|16693.15|16573.15|10
1622461170000|2021-05-31 11:39:30|16694.37|16574.37|16700.49|16580.49|16700.49|16580.49|16694.37|16574.37|10
1622461180000|2021-05-31 11:39:40|16700.04|16580.04|16699.24|16579.24|16700.05|16580.05|16699.09|16579.09|10
1622461190000|2021-05-31 11:39:50|16699.11|16579.11|16698.4|16578.4|16699.11|16579.11|16697.75|16577.75|10
1622461200000|2021-05-31 11:40:00|16698.17|16578.17|16697.85|16577.85|16698.17|16578.17|16696.98|16576.98|10
1622461210000|2021-05-31 11:40:10|16698.45|16578.45|16705.32|16585.32|16705.32|16585.32|16698.45|16578.45|10
1622461220000|2021-05-31 11:40:20|16705.24|16585.24|16706|16586|16707.05|16587.05|16703.52|16583.52|10
1622461230000|2021-05-31 11:40:30|16705.87|16585.87|16703.56|16583.56|16706.7|16586.7|16703.56|16583.56|10
1622461240000|2021-05-31 11:40:40|16703.47|16583.47|16701.75|16581.75|16703.47|16583.47|16701.36|16581.36|10
1622461250000|2021-05-31 11:40:50|16701.59|16581.59|16697.08|16577.08|16701.59|16581.59|16696.84|16576.84|10
1622461260000|2021-05-31 11:41:00|16696.64|16576.64|16699.16|16579.16|16699.53|16579.53|16695.86|16575.86|10
1622461270000|2021-05-31 11:41:10|16699.44|16579.44|16701.57|16581.57|16701.97|16581.97|16699.32|16579.32|10
1622461280000|2021-05-31 11:41:20|16701.74|16581.74|16698.37|16578.37|16701.85|16581.85|16698.37|16578.37|10
1622461290000|2021-05-31 11:41:30|16698.06|16578.06|16696.3|16576.3|16698.06|16578.06|16696.3|16576.3|10
1622461300000|2021-05-31 11:41:40|16696.71|16576.71|16693.22|16573.22|16696.71|16576.71|16693.22|16573.22|10
1622461310000|2021-05-31 11:41:50|16692.9|16572.9|16688.44|16568.44|16693.03|16573.03|16688.44|16568.44|10
1622461320000|2021-05-31 11:42:00|16688.59|16568.59|16680.83|16560.83|16688.59|16568.59|16680.78|16560.78|9
1622461330000|2021-05-31 11:42:10|16678.65|16558.65|16659.81|16539.81|16678.65|16558.65|16659.81|16539.81|10
1622461340000|2021-05-31 11:42:20|16658.45|16538.45|16653|16533|16658.45|16538.45|16653|16533|10
1622461350000|2021-05-31 11:42:30|16652.24|16532.24|16640.2|16520.2|16652.24|16532.24|16640.2|16520.2|10
1622461360000|2021-05-31 11:42:40|16637.92|16517.92|16632.52|16512.52|16637.92|16517.92|16632.52|16512.52|9
1622461370000|2021-05-31 11:42:50|16632.75|16512.75|16629.38|16509.38|16632.75|16512.75|16629.38|16509.38|10
1622461380000|2021-05-31 11:43:00|16629.33|16509.33|16624.75|16504.75|16630.31|16510.31|16624.75|16504.75|10
1622461390000|2021-05-31 11:43:10|16622.93|16502.93|16610.6|16490.6|16622.93|16502.93|16610.6|16490.6|10
1622461400000|2021-05-31 11:43:20|16609.17|16489.17|16591.71|16471.71|16609.17|16489.17|16591.71|16471.71|10
1622461410000|2021-05-31 11:43:30|16589.1|16469.1|16570.56|16450.56|16589.38|16469.38|16570.56|16450.56|10
1622461420000|2021-05-31 11:43:40|16567.75|16447.75|16560.76|16440.76|16570.5|16450.5|16560.76|16440.76|10
1622461430000|2021-05-31 11:43:50|16558.61|16438.61|16544.36|16424.36|16558.61|16438.61|16544.36|16424.36|10
1622461440000|2021-05-31 11:44:00|16544.63|16424.63|16532.23|16412.23|16544.63|16424.63|16532.23|16412.23|10
1622461450000|2021-05-31 11:44:10|16533.73|16413.73|16545.35|16425.35|16545.35|16425.35|16533.73|16413.73|10
1622461460000|2021-05-31 11:44:20|16546.41|16426.41|16552.73|16432.73|16552.73|16432.73|16546.41|16426.41|10
1622461470000|2021-05-31 11:44:30|16555.05|16435.05|16563.98|16443.98|16563.98|16443.98|16555.05|16435.05|9
1622461480000|2021-05-31 11:44:40|16563.23|16443.23|16559.72|16439.72|16563.39|16443.39|16559.72|16439.72|10
1622461490000|2021-05-31 11:44:50|16558.65|16438.65|16553.88|16433.88|16558.65|16438.65|16553.88|16433.88|10
1622461500000|2021-05-31 11:45:00|16552.85|16432.85|16551.44|16431.44|16552.85|16432.85|16549.14|16429.14|10
1622461510000|2021-05-31 11:45:10|16552.5|16432.5|16561.06|16441.06|16561.06|16441.06|16552.5|16432.5|10
1622461520000|2021-05-31 11:45:20|16560.13|16440.13|16569.45|16449.45|16569.45|16449.45|16559.84|16439.84|10
1622461530000|2021-05-31 11:45:30|16570.2|16450.2|16575.56|16455.56|16575.56|16455.56|16570.2|16450.2|10
1622461540000|2021-05-31 11:45:40|16574.68|16454.68|16576.74|16456.74|16576.74|16456.74|16574.48|16454.48|10
1622461550000|2021-05-31 11:45:50|16576.21|16456.21|16575.96|16455.96|16576.46|16456.46|16574.59|16454.59|10
1622461560000|2021-05-31 11:46:00|16574.85|16454.85|16568.22|16448.22|16574.85|16454.85|16568.22|16448.22|10
1622461570000|2021-05-31 11:46:10|16568.43|16448.43|16563.64|16443.64|16569.09|16449.09|16563.64|16443.64|10
1622461580000|2021-05-31 11:46:20|16563.89|16443.89|16566.16|16446.16|16566.16|16446.16|16563.46|16443.46|10
1622461590000|2021-05-31 11:46:30|16566.03|16446.03|16571.19|16451.19|16571.19|16451.19|16564.52|16444.52|10
1622461600000|2021-05-31 11:46:40|16570.93|16450.93|16572.08|16452.08|16572.08|16452.08|16570.2|16450.2|10
1622461610000|2021-05-31 11:46:50|16572.1|16452.1|16571.47|16451.47|16573.86|16453.86|16571.4|16451.4|10
1622461620000|2021-05-31 11:47:00|16571.5|16451.5|16569.91|16449.91|16571.5|16451.5|16569.4|16449.4|10
1622461630000|2021-05-31 11:47:10|16567.65|16447.65|16554.54|16434.54|16567.65|16447.65|16554.54|16434.54|10
1622461640000|2021-05-31 11:47:20|16553.47|16433.47|16539.68|16419.68|16553.47|16433.47|16539.06|16419.06|10
1622461650000|2021-05-31 11:47:30|16539.59|16419.59|16523.05|16403.05|16539.59|16419.59|16523.05|16403.05|10
1622461660000|2021-05-31 11:47:40|16517.09|16397.09|16503.91|16383.91|16517.11|16397.11|16503.91|16383.91|10
1622461670000|2021-05-31 11:47:50|16503.48|16383.48|16494.94|16374.94|16503.48|16383.48|16494.78|16374.78|10
1622461680000|2021-05-31 11:48:00|16496.11|16376.11|16492.45|16372.45|16496.88|16376.88|16492.22|16372.22|10
1622461690000|2021-05-31 11:48:10|16491.8|16371.8|16487.01|16367.01|16491.8|16371.8|16487.01|16367.01|10
1622461700000|2021-05-31 11:48:20|16487.67|16367.67|16487.33|16367.33|16488.58|16368.58|16485.77|16365.77|10
1622461710000|2021-05-31 11:48:30|16486.4|16366.4|16484.44|16364.44|16486.4|16366.4|16483.27|16363.27|10
1622461720000|2021-05-31 11:48:40|16484.39|16364.39|16494.64|16374.64|16494.64|16374.64|16483.46|16363.46|10
1622461730000|2021-05-31 11:48:50|16495.34|16375.34|16493.51|16373.51|16496.58|16376.58|16493.51|16373.51|10
1622461740000|2021-05-31 11:49:00|16493.7|16373.7|16491.12|16371.12|16493.7|16373.7|16490.09|16370.09|10
1622461750000|2021-05-31 11:49:10|16491.34|16371.34|16491.57|16371.57|16492.07|16372.07|16489.88|16369.88|10
1622461760000|2021-05-31 11:49:20|16491.71|16371.71|16498.73|16378.73|16499.01|16379.01|16491.71|16371.71|10
1622461770000|2021-05-31 11:49:30|16499.53|16379.53|16500.69|16380.69|16502.74|16382.74|16499.53|16379.53|10
1622461780000|2021-05-31 11:49:40|16500.43|16380.43|16515.53|16395.53|16515.53|16395.53|16500.41|16380.41|9
1622461790000|2021-05-31 11:49:50|16516.38|16396.38|16528.35|16408.35|16528.35|16408.35|16516.38|16396.38|10
1622461800000|2021-05-31 11:50:00|16528.89|16408.89|16535.84|16415.84|16536.16|16416.16|16528.89|16408.89|10
1622461810000|2021-05-31 11:50:10|16535.37|16415.37|16527.93|16407.93|16535.57|16415.57|16527.93|16407.93|10
1622461820000|2021-05-31 11:50:20|16526.88|16406.88|16525.47|16405.47|16526.88|16406.88|16524.02|16404.02|10
1622461830000|2021-05-31 11:50:30|16526.02|16406.02|16525.63|16405.63|16527.4|16407.4|16525.63|16405.63|10
1622461840000|2021-05-31 11:50:40|16525.04|16405.04|16525.91|16405.91|16526.59|16406.59|16525.04|16405.04|10
1622461850000|2021-05-31 11:50:50|16526.18|16406.18|16522.39|16402.39|16526.18|16406.18|16521.5|16401.5|10
1622461860000|2021-05-31 11:51:00|16522.76|16402.76|16522.97|16402.97|16523.59|16403.59|16522.27|16402.27|10
1622461870000|2021-05-31 11:51:10|16523.7|16403.7|16527.12|16407.12|16527.12|16407.12|16523.11|16403.11|10
1622461880000|2021-05-31 11:51:20|16527.01|16407.01|16524.44|16404.44|16527.01|16407.01|16523.34|16403.34|9
1622461890000|2021-05-31 11:51:30|16521.43|16401.43|16524.03|16404.03|16524.03|16404.03|16521.43|16401.43|10
1622461900000|2021-05-31 11:51:40|16524.36|16404.36|16528.4|16408.4|16528.4|16408.4|16524.36|16404.36|10
1622461910000|2021-05-31 11:51:50|16529.07|16409.07|16538.31|16418.31|16538.31|16418.31|16529.07|16409.07|10
1622461920000|2021-05-31 11:52:00|16540.34|16420.34|16554.5|16434.5|16554.66|16434.66|16540.34|16420.34|10
1622461930000|2021-05-31 11:52:10|16556.08|16436.08|16566.08|16446.08|16566.08|16446.08|16556.08|16436.08|10
1622461940000|2021-05-31 11:52:20|16566.24|16446.24|16577.14|16457.14|16577.14|16457.14|16566.24|16446.24|10
1622461950000|2021-05-31 11:52:30|16577.31|16457.31|16575.73|16455.73|16577.31|16457.31|16575.36|16455.36|10
1622461960000|2021-05-31 11:52:40|16576.22|16456.22|16577.03|16457.03|16577.03|16457.03|16575.82|16455.82|10
1622461970000|2021-05-31 11:52:50|16577.21|16457.21|16579.96|16459.96|16580.11|16460.11|16577.21|16457.21|10
1622461980000|2021-05-31 11:53:00|16579.59|16459.59|16572.53|16452.53|16579.82|16459.82|16572.53|16452.53|10
1622461990000|2021-05-31 11:53:10|16571.79|16451.79|16571.4|16451.4|16572.78|16452.78|16571.3|16451.3|10
1622462000000|2021-05-31 11:53:20|16570.9|16450.9|16567.01|16447.01|16571.09|16451.09|16567.01|16447.01|10
1622462010000|2021-05-31 11:53:30|16567.13|16447.13|16567.73|16447.73|16568.34|16448.34|16566.63|16446.63|9
1622462020000|2021-05-31 11:53:40|16567.1|16447.1|16569.69|16449.69|16569.69|16449.69|16566.62|16446.62|10
1622462030000|2021-05-31 11:53:50|16570.23|16450.23|16574.25|16454.25|16574.25|16454.25|16569.91|16449.91|10
1622462040000|2021-05-31 11:54:00|16575.02|16455.02|16574.16|16454.16|16575.16|16455.16|16573.6|16453.6|10
1622462050000|2021-05-31 11:54:10|16573.97|16453.97|16573.56|16453.56|16575.08|16455.08|16573.56|16453.56|9
1622462060000|2021-05-31 11:54:20|16573.25|16453.25|16572.56|16452.56|16573.63|16453.63|16571.62|16451.62|10
1622462070000|2021-05-31 11:54:30|16572.7|16452.7|16574.75|16454.75|16574.75|16454.75|16572.7|16452.7|10
1622462080000|2021-05-31 11:54:40|16576.43|16456.43|16579.29|16459.29|16579.63|16459.63|16576.43|16456.43|10
1622462090000|2021-05-31 11:54:50|16580.25|16460.25|16583.43|16463.43|16583.63|16463.63|16580.25|16460.25|10
1622462100000|2021-05-31 11:55:00|16583.62|16463.62|16585.89|16465.89|16585.89|16465.89|16583.62|16463.62|10
1622462110000|2021-05-31 11:55:10|16586.99|16466.99|16603.81|16483.81|16603.81|16483.81|16586.99|16466.99|10
1622462120000|2021-05-31 11:55:20|16604.35|16484.35|16612.05|16492.05|16612.26|16492.26|16604.35|16484.35|10
1622462130000|2021-05-31 11:55:30|16611.82|16491.82|16608.05|16488.05|16611.82|16491.82|16607.79|16487.79|10
1622462140000|2021-05-31 11:55:40|16607.6|16487.6|16605.45|16485.45|16607.6|16487.6|16604.16|16484.16|10
1622462150000|2021-05-31 11:55:50|16605.37|16485.37|16604.32|16484.32|16606.89|16486.89|16604.32|16484.32|9
1622462160000|2021-05-31 11:56:00|16603.66|16483.66|16603.92|16483.92|16604.42|16484.42|16602.11|16482.11|10
1622462170000|2021-05-31 11:56:10|16602.35|16482.35|16598.2|16478.2|16603.2|16483.2|16598.2|16478.2|10
1622462180000|2021-05-31 11:56:20|16597.24|16477.24|16591.53|16471.53|16597.52|16477.52|16591.53|16471.53|10
1622462190000|2021-05-31 11:56:30|16591.29|16471.29|16589.65|16469.65|16591.31|16471.31|16589.65|16469.65|10
1622462200000|2021-05-31 11:56:40|16589.63|16469.63|16586.49|16466.49|16589.63|16469.63|16586.49|16466.49|10
1622462210000|2021-05-31 11:56:50|16586.26|16466.26|16577.53|16457.53|16586.26|16466.26|16577.53|16457.53|10
1622462220000|2021-05-31 11:57:00|16576.44|16456.44|16574.47|16454.47|16576.47|16456.47|16574.47|16454.47|10
1622462230000|2021-05-31 11:57:10|16574.34|16454.34|16566.04|16446.04|16574.34|16454.34|16566.04|16446.04|10
1622462240000|2021-05-31 11:57:20|16566.11|16446.11|16562.71|16442.71|16566.13|16446.13|16562.71|16442.71|10
1622462250000|2021-05-31 11:57:30|16561.65|16441.65|16559.63|16439.63|16561.65|16441.65|16558.57|16438.57|10
1622462260000|2021-05-31 11:57:40|16559.71|16439.71|16553.14|16433.14|16559.71|16439.71|16553.14|16433.14|10
1622462270000|2021-05-31 11:57:50|16554.79|16434.79|16549.55|16429.55|16554.79|16434.79|16549.55|16429.55|10
1622462280000|2021-05-31 11:58:00|16548.71|16428.71|16545.77|16425.77|16548.71|16428.71|16543.86|16423.86|10
1622462290000|2021-05-31 11:58:10|16545.83|16425.83|16544.72|16424.72|16546.25|16426.25|16544.72|16424.72|9
1622462300000|2021-05-31 11:58:20|16544.91|16424.91|16545.15|16425.15|16545.77|16425.77|16543.48|16423.48|10
1622462310000|2021-05-31 11:58:30|16545.56|16425.56|16543.07|16423.07|16545.96|16425.96|16543.07|16423.07|10
1622462320000|2021-05-31 11:58:40|16543.03|16423.03|16539.93|16419.93|16543.03|16423.03|16538.29|16418.29|10
1622462330000|2021-05-31 11:58:50|16539.72|16419.72|16537.08|16417.08|16540.23|16420.23|16537.08|16417.08|9
1622462340000|2021-05-31 11:59:00|16535.55|16415.55|16538.33|16418.33|16538.33|16418.33|16534.96|16414.96|10
1622462350000|2021-05-31 11:59:10|16539.72|16419.72|16542.58|16422.58|16542.58|16422.58|16539.64|16419.64|10
1622462360000|2021-05-31 11:59:20|16543.07|16423.07|16554.05|16434.05|16554.05|16434.05|16543.07|16423.07|10
1622462370000|2021-05-31 11:59:30|16553.99|16433.99|16535.26|16415.26|16555.98|16435.98|16535.26|16415.26|10
1622462380000|2021-05-31 11:59:40|16534.18|16414.18|16515.62|16395.62|16534.18|16414.18|16515.62|16395.62|10
1622462390000|2021-05-31 11:59:50|16512.61|16392.61|16505.84|16385.84|16512.61|16392.61|16505.84|16385.84|10
1622462400000|2021-05-31 12:00:00|16505.79|16385.79|16532.02|16412.02|16532.02|16412.02|16504.53|16384.53|10
1622462410000|2021-05-31 12:00:10|16532.69|16412.69|16548.68|16428.68|16548.68|16428.68|16532.69|16412.69|10
1622462420000|2021-05-31 12:00:20|16548.78|16428.78|16563.12|16443.12|16563.12|16443.12|16548.78|16428.78|10
1622462430000|2021-05-31 12:00:30|16564.32|16444.32|16591.84|16471.84|16591.84|16471.84|16564.32|16444.32|10
1622462440000|2021-05-31 12:00:40|16593|16473|16594.39|16474.39|16596.4|16476.4|16592.85|16472.85|10
1622462450000|2021-05-31 12:00:50|16594.13|16474.13|16584.94|16464.94|16594.33|16474.33|16584.94|16464.94|10
1622462460000|2021-05-31 12:01:00|16585.17|16465.17|16586.18|16466.18|16587.44|16467.44|16585.13|16465.13|10
1622462470000|2021-05-31 12:01:10|16587.16|16467.16|16585.67|16465.67|16587.79|16467.79|16585.21|16465.21|10
1622462480000|2021-05-31 12:01:20|16584.88|16464.88|16580.23|16460.23|16585.54|16465.54|16580.23|16460.23|10
1622462490000|2021-05-31 12:01:30|16578.93|16458.93|16578.9|16458.9|16580|16460|16576.71|16456.71|10
1622462500000|2021-05-31 12:01:40|16577.67|16457.67|16574.77|16454.77|16577.67|16457.67|16574.77|16454.77|10
1622462510000|2021-05-31 12:01:50|16574.47|16454.47|16571.91|16451.91|16574.47|16454.47|16571.21|16451.21|10
1622462520000|2021-05-31 12:02:00|16571.13|16451.13|16557.24|16437.24|16571.13|16451.13|16557.24|16437.24|10
1622462530000|2021-05-31 12:02:10|16556.24|16436.24|16546.82|16426.82|16556.24|16436.24|16546.82|16426.82|10
1622462540000|2021-05-31 12:02:20|16545.46|16425.46|16544.26|16424.26|16545.46|16425.46|16541.32|16421.32|10
1622462550000|2021-05-31 12:02:30|16544.88|16424.88|16548.89|16428.89|16548.89|16428.89|16540.5|16420.5|10
1622462560000|2021-05-31 12:02:40|16549.15|16429.15|16564.58|16444.58|16564.58|16444.58|16549.15|16429.15|10
1622462570000|2021-05-31 12:02:50|16565.94|16445.94|16571|16451|16571|16451|16565.94|16445.94|10
1622462580000|2021-05-31 12:03:00|16571.9|16451.9|16583.49|16463.49|16583.49|16463.49|16570.73|16450.73|10
1622462590000|2021-05-31 12:03:10|16583.75|16463.75|16588.68|16468.68|16588.68|16468.68|16583.75|16463.75|10
1622462600000|2021-05-31 12:03:20|16590.18|16470.18|16593.73|16473.73|16593.73|16473.73|16590.18|16470.18|10
1622462610000|2021-05-31 12:03:30|16595.13|16475.13|16601.19|16481.19|16601.19|16481.19|16595.13|16475.13|10
1622462620000|2021-05-31 12:03:40|16601.01|16481.01|16605.05|16485.05|16605.05|16485.05|16600.96|16480.96|10
1622462630000|2021-05-31 12:03:50|16604.05|16484.05|16601.73|16481.73|16607.05|16487.05|16601.68|16481.68|9
1622462640000|2021-05-31 12:04:00|16602.22|16482.22|16593.23|16473.23|16602.22|16482.22|16593.23|16473.23|10
1622462650000|2021-05-31 12:04:10|16592.23|16472.23|16584.9|16464.9|16592.23|16472.23|16584.9|16464.9|10
1622462660000|2021-05-31 12:04:20|16584.92|16464.92|16589.02|16469.02|16589.02|16469.02|16584.76|16464.76|10
1622462670000|2021-05-31 12:04:30|16590.21|16470.21|16586.69|16466.69|16590.21|16470.21|16586.08|16466.08|10
1622462680000|2021-05-31 12:04:40|16586.32|16466.32|16589.77|16469.77|16589.77|16469.77|16585.56|16465.56|10
1622462690000|2021-05-31 12:04:50|16590|16470|16590.97|16470.97|16591.18|16471.18|16590|16470|10
1622462700000|2021-05-31 12:05:00|16590.57|16470.57|16600.9|16480.9|16600.9|16480.9|16590.41|16470.41|10
1622462710000|2021-05-31 12:05:10|16602.17|16482.17|16621.25|16501.25|16621.25|16501.25|16602.17|16482.17|10
1622462720000|2021-05-31 12:05:20|16621.67|16501.67|16631.03|16511.03|16631.03|16511.03|16621.67|16501.67|10
1622462730000|2021-05-31 12:05:30|16631.85|16511.85|16639.93|16519.93|16639.93|16519.93|16631.32|16511.32|10
1622462740000|2021-05-31 12:05:40|16640.95|16520.95|16639.14|16519.14|16641.91|16521.91|16639.14|16519.14|10
1622462750000|2021-05-31 12:05:50|16639.03|16519.03|16641.57|16521.57|16641.57|16521.57|16638.59|16518.59|10
1622462760000|2021-05-31 12:06:00|16642.85|16522.85|16648.47|16528.47|16648.47|16528.47|16642.85|16522.85|10
1622462770000|2021-05-31 12:06:10|16648.99|16528.99|16653.68|16533.68|16653.68|16533.68|16648.99|16528.99|10
1622462780000|2021-05-31 12:06:20|16654.12|16534.12|16658.09|16538.09|16658.09|16538.09|16653.55|16533.55|10
1622462790000|2021-05-31 12:06:30|16661.9|16541.9|16663.24|16543.24|16663.24|16543.24|16661.22|16541.22|10
1622462800000|2021-05-31 12:06:40|16663.25|16543.25|16669.58|16549.58|16669.58|16549.58|16662.61|16542.61|10
1622462810000|2021-05-31 12:06:50|16671.1|16551.1|16674.05|16554.05|16674.05|16554.05|16671.1|16551.1|10
1622462820000|2021-05-31 12:07:00|16674.92|16554.92|16669.12|16549.12|16674.92|16554.92|16669.12|16549.12|10
1622462830000|2021-05-31 12:07:10|16667.9|16547.9|16664.28|16544.28|16667.9|16547.9|16664.28|16544.28|10
1622462840000|2021-05-31 12:07:20|16663.51|16543.51|16660.42|16540.42|16663.51|16543.51|16660.17|16540.17|10
1622462850000|2021-05-31 12:07:30|16661.97|16541.97|16662.98|16542.98|16663.77|16543.77|16661.97|16541.97|10
1622462860000|2021-05-31 12:07:40|16662.63|16542.63|16666|16546|16666|16546|16662.56|16542.56|10
1622462870000|2021-05-31 12:07:50|16666.83|16546.83|16668.25|16548.25|16668.82|16548.82|16666.83|16546.83|10
1622462880000|2021-05-31 12:08:00|16667.95|16547.95|16675.34|16555.34|16675.34|16555.34|16667.95|16547.95|10
1622462890000|2021-05-31 12:08:10|16675.03|16555.03|16680.7|16560.7|16680.7|16560.7|16675.03|16555.03|9
1622462900000|2021-05-31 12:08:20|16681.1|16561.1|16688.13|16568.13|16688.13|16568.13|16681.1|16561.1|10
1622462910000|2021-05-31 12:08:30|16689.1|16569.1|16690.3|16570.3|16690.3|16570.3|16688.31|16568.31|10
1622462920000|2021-05-31 12:08:40|16691.04|16571.04|16697.35|16577.35|16697.35|16577.35|16691.04|16571.04|10
1622462930000|2021-05-31 12:08:50|16696.58|16576.58|16696.22|16576.22|16696.82|16576.82|16696.22|16576.22|10
1622462940000|2021-05-31 12:09:00|16695|16575|16698.09|16578.09|16698.09|16578.09|16695|16575|10
1622462950000|2021-05-31 12:09:10|16697.8|16577.8|16693.75|16573.75|16697.82|16577.82|16693.75|16573.75|9
1622462960000|2021-05-31 12:09:20|16693.27|16573.27|16691.51|16571.51|16693.67|16573.67|16691.51|16571.51|9
1622462970000|2021-05-31 12:09:30|16690.56|16570.56|16694.69|16574.69|16694.69|16574.69|16690.56|16570.56|10
1622462980000|2021-05-31 12:09:40|16696.31|16576.31|16689.39|16569.39|16696.31|16576.31|16689.39|16569.39|10
1622462990000|2021-05-31 12:09:50|16689.43|16569.43|16685.05|16565.05|16689.43|16569.43|16684.51|16564.51|10
1622463000000|2021-05-31 12:10:00|16685.1|16565.1|16688.74|16568.74|16689.25|16569.25|16685.1|16565.1|10
1622463010000|2021-05-31 12:10:10|16688.64|16568.64|16690.4|16570.4|16690.4|16570.4|16687.57|16567.57|10
1622463020000|2021-05-31 12:10:20|16690.97|16570.97|16703.05|16583.05|16703.05|16583.05|16690.97|16570.97|10
1622463030000|2021-05-31 12:10:30|16707.13|16587.13|16713.48|16593.48|16719.12|16599.12|16707.13|16587.13|10
1622463040000|2021-05-31 12:10:40|16714.05|16594.05|16713.85|16593.85|16716.94|16596.94|16713.85|16593.85|10
1622463050000|2021-05-31 12:10:50|16712|16592|16706.02|16586.02|16712|16592|16706.02|16586.02|9
1622463060000|2021-05-31 12:11:00|16704.55|16584.55|16699.79|16579.79|16704.55|16584.55|16699.79|16579.79|10
1622463070000|2021-05-31 12:11:10|16699.7|16579.7|16699.06|16579.06|16701.24|16581.24|16699.06|16579.06|10
1622463080000|2021-05-31 12:11:20|16698.01|16578.01|16689|16569|16698.01|16578.01|16689|16569|10
1622463090000|2021-05-31 12:11:30|16687.04|16567.04|16670.74|16550.74|16687.04|16567.04|16670.74|16550.74|10
1622463100000|2021-05-31 12:11:40|16668.96|16548.96|16668.64|16548.64|16668.96|16548.96|16666.52|16546.52|10
1622463110000|2021-05-31 12:11:50|16668.75|16548.75|16672.72|16552.72|16672.72|16552.72|16668.75|16548.75|10
1622463120000|2021-05-31 12:12:00|16672.53|16552.53|16677.51|16557.51|16677.51|16557.51|16672.09|16552.09|10
1622463130000|2021-05-31 12:12:10|16678.48|16558.48|16687.65|16567.65|16687.65|16567.65|16678.24|16558.24|10
1622463140000|2021-05-31 12:12:20|16688.52|16568.52|16688.83|16568.83|16691.42|16571.42|16688.52|16568.52|10
1622463150000|2021-05-31 12:12:30|16690.35|16570.35|16686.27|16566.27|16690.35|16570.35|16686.27|16566.27|10
1622463160000|2021-05-31 12:12:40|16685.9|16565.9|16685.8|16565.8|16686.6|16566.6|16684.38|16564.38|10
1622463170000|2021-05-31 12:12:50|16686.05|16566.05|16682.18|16562.18|16686.05|16566.05|16682.01|16562.01|10
1622463180000|2021-05-31 12:13:00|16682|16562|16683.04|16563.04|16683.04|16563.04|16679.47|16559.47|10
1622463190000|2021-05-31 12:13:10|16683.34|16563.34|16686.1|16566.1|16686.1|16566.1|16683.34|16563.34|10
1622463200000|2021-05-31 12:13:20|16688.22|16568.22|16690.9|16570.9|16690.9|16570.9|16688.22|16568.22|10
1622463210000|2021-05-31 12:13:30|16689.78|16569.78|16688.69|16568.69|16689.78|16569.78|16688.01|16568.01|10
1622463220000|2021-05-31 12:13:40|16688.39|16568.39|16688.24|16568.24|16689.84|16569.84|16688.08|16568.08|10
1622463230000|2021-05-31 12:13:50|16689.22|16569.22|16688.86|16568.86|16689.75|16569.75|16688.41|16568.41|10
1622463240000|2021-05-31 12:14:00|16688.81|16568.81|16688.65|16568.65|16689.36|16569.36|16686.68|16566.68|10
1622463250000|2021-05-31 12:14:10|16689.71|16569.71|16693.52|16573.52|16693.52|16573.52|16689.61|16569.61|10
1622463260000|2021-05-31 12:14:20|16693.14|16573.14|16694.54|16574.54|16694.56|16574.56|16693.14|16573.14|10
1622463270000|2021-05-31 12:14:30|16695.33|16575.33|16695.16|16575.16|16696.15|16576.15|16695.16|16575.16|9
1622463280000|2021-05-31 12:14:40|16694.8|16574.8|16689.94|16569.94|16694.8|16574.8|16689.94|16569.94|10
1622463290000|2021-05-31 12:14:50|16690|16570|16692.08|16572.08|16692.45|16572.45|16689.21|16569.21|10
1622463300000|2021-05-31 12:15:00|16692.19|16572.19|16693.96|16573.96|16693.96|16573.96|16692.18|16572.18|10
1622463310000|2021-05-31 12:15:10|16693.98|16573.98|16690.78|16570.78|16694.18|16574.18|16690.78|16570.78|10
1622463320000|2021-05-31 12:15:20|16688.88|16568.88|16685.82|16565.82|16689.18|16569.18|16685.47|16565.47|10
1622463330000|2021-05-31 12:15:30|16686.43|16566.43|16685.32|16565.32|16687|16567|16683.68|16563.68|10
1622463340000|2021-05-31 12:15:40|16684.9|16564.9|16690.51|16570.51|16690.51|16570.51|16684.9|16564.9|10
1622463350000|2021-05-31 12:15:50|16690.07|16570.07|16683.39|16563.39|16690.07|16570.07|16683.39|16563.39|10
1622463360000|2021-05-31 12:16:00|16682.66|16562.66|16681.72|16561.72|16683.09|16563.09|16681.72|16561.72|10
1622463370000|2021-05-31 12:16:10|16681.35|16561.35|16677.57|16557.57|16681.4|16561.4|16677.57|16557.57|10
1622463380000|2021-05-31 12:16:20|16677.12|16557.12|16670.28|16550.28|16677.12|16557.12|16669.93|16549.93|10
1622463390000|2021-05-31 12:16:30|16669.03|16549.03|16663.57|16543.57|16669.23|16549.23|16663.57|16543.57|10
1622463400000|2021-05-31 12:16:40|16661.57|16541.57|16653.66|16533.66|16661.57|16541.57|16653.66|16533.66|10
1622463410000|2021-05-31 12:16:50|16653.1|16533.1|16642.86|16522.86|16653.1|16533.1|16642.86|16522.86|10
1622463420000|2021-05-31 12:17:00|16641.78|16521.78|16645.95|16525.95|16645.95|16525.95|16641.1|16521.1|10
1622463430000|2021-05-31 12:17:10|16646.68|16526.68|16649.81|16529.81|16649.81|16529.81|16646.03|16526.03|10
1622463440000|2021-05-31 12:17:20|16649.51|16529.51|16645.59|16525.59|16649.51|16529.51|16645.59|16525.59|10
1622463450000|2021-05-31 12:17:30|16644.48|16524.48|16632.72|16512.72|16644.48|16524.48|16632.72|16512.72|10
1622463460000|2021-05-31 12:17:40|16633|16513|16628.25|16508.25|16633.9|16513.9|16627.79|16507.79|10
1622463470000|2021-05-31 12:17:50|16629.88|16509.88|16630.68|16510.68|16630.68|16510.68|16629.32|16509.32|9
1622463480000|2021-05-31 12:18:00|16631.18|16511.18|16632.32|16512.32|16632.49|16512.49|16630.61|16510.61|10
1622463490000|2021-05-31 12:18:10|16632.79|16512.79|16633.19|16513.19|16634.16|16514.16|16632.75|16512.75|10
1622463500000|2021-05-31 12:18:20|16634.46|16514.46|16634.47|16514.47|16634.63|16514.63|16634|16514|8
1622463510000|2021-05-31 12:18:30|16635|16515|16634.13|16514.13|16635.05|16515.05|16632.75|16512.75|10
1622463520000|2021-05-31 12:18:40|16634.12|16514.12|16633.11|16513.11|16634.41|16514.41|16633.11|16513.11|10
1622463530000|2021-05-31 12:18:50|16632.64|16512.64|16632.3|16512.3|16633.26|16513.26|16632.29|16512.29|10
1622463540000|2021-05-31 12:19:00|16632.36|16512.36|16631.58|16511.58|16632.42|16512.42|16630.69|16510.69|10
1622463550000|2021-05-31 12:19:10|16633.56|16513.56|16635.56|16515.56|16635.56|16515.56|16633.56|16513.56|10
1622463560000|2021-05-31 12:19:20|16636.09|16516.09|16640.8|16520.8|16640.8|16520.8|16636.09|16516.09|9
1622463570000|2021-05-31 12:19:30|16640.59|16520.59|16644.12|16524.12|16644.12|16524.12|16640.53|16520.53|10
1622463580000|2021-05-31 12:19:40|16644.31|16524.31|16644.68|16524.68|16645.8|16525.8|16644.27|16524.27|10
1622463590000|2021-05-31 12:19:50|16644.37|16524.37|16643.37|16523.37|16645.05|16525.05|16643.37|16523.37|10
1622463600000|2021-05-31 12:20:00|16643.35|16523.35|16640.07|16520.07|16643.35|16523.35|16640.07|16520.07|10
1622463610000|2021-05-31 12:20:10|16639.82|16519.82|16640.32|16520.32|16640.73|16520.73|16639.81|16519.81|10
1622463620000|2021-05-31 12:20:20|16640.7|16520.7|16640.34|16520.34|16640.8|16520.8|16639.68|16519.68|10
1622463630000|2021-05-31 12:20:30|16639.62|16519.62|16641.31|16521.31|16641.31|16521.31|16639.21|16519.21|10
1622463640000|2021-05-31 12:20:40|16642.06|16522.06|16641.59|16521.59|16644.34|16524.34|16641.59|16521.59|10
1622463650000|2021-05-31 12:20:50|16641.35|16521.35|16632.71|16512.71|16641.35|16521.35|16632.48|16512.48|10
1622463660000|2021-05-31 12:21:00|16632.72|16512.72|16630.67|16510.67|16633.14|16513.14|16630.67|16510.67|10
1622463670000|2021-05-31 12:21:10|16630.7|16510.7|16630.88|16510.88|16632.06|16512.06|16630.31|16510.31|10
1622463680000|2021-05-31 12:21:20|16631.06|16511.06|16631.75|16511.75|16631.75|16511.75|16630.94|16510.94|10
1622463690000|2021-05-31 12:21:30|16631.2|16511.2|16628.89|16508.89|16631.85|16511.85|16628.89|16508.89|10
1622463700000|2021-05-31 12:21:40|16629.3|16509.3|16626.11|16506.11|16629.3|16509.3|16626.11|16506.11|10
1622463710000|2021-05-31 12:21:50|16625.43|16505.43|16623.15|16503.15|16625.43|16505.43|16623.15|16503.15|10
1622463720000|2021-05-31 12:22:00|16622.83|16502.83|16622.21|16502.21|16622.83|16502.83|16621.57|16501.57|10
1622463730000|2021-05-31 12:22:10|16621.16|16501.16|16616.02|16496.02|16621.16|16501.16|16616.02|16496.02|10
1622463740000|2021-05-31 12:22:20|16615.61|16495.61|16615.07|16495.07|16617.21|16497.21|16615.07|16495.07|10
1622463750000|2021-05-31 12:22:30|16614.38|16494.38|16613.31|16493.31|16614.38|16494.38|16612.47|16492.47|9
1622463760000|2021-05-31 12:22:40|16613.43|16493.43|16612.5|16492.5|16613.43|16493.43|16612.35|16492.35|10
1622463770000|2021-05-31 12:22:50|16612.29|16492.29|16612.44|16492.44|16612.83|16492.83|16611.65|16491.65|9
1622463780000|2021-05-31 12:23:00|16612.62|16492.62|16614.24|16494.24|16614.24|16494.24|16612.28|16492.28|10
1622463790000|2021-05-31 12:23:10|16613.89|16493.89|16614.24|16494.24|16614.53|16494.53|16613.64|16493.64|10
1622463800000|2021-05-31 12:23:20|16614.06|16494.06|16609.97|16489.97|16614.06|16494.06|16609.97|16489.97|10
1622463810000|2021-05-31 12:23:30|16609.5|16489.5|16603.22|16483.22|16609.5|16489.5|16603.22|16483.22|10
1622463820000|2021-05-31 12:23:40|16602.63|16482.63|16603.73|16483.73|16603.73|16483.73|16602.26|16482.26|10
1622463830000|2021-05-31 12:23:50|16603.9|16483.9|16603.71|16483.71|16604.14|16484.14|16603.71|16483.71|9
1622463840000|2021-05-31 12:24:00|16603.75|16483.75|16598.36|16478.36|16603.75|16483.75|16598.36|16478.36|10
1622463850000|2021-05-31 12:24:10|16598.2|16478.2|16601.73|16481.73|16601.81|16481.81|16598.2|16478.2|10
1622463860000|2021-05-31 12:24:20|16601.43|16481.43|16601.91|16481.91|16603.51|16483.51|16601.01|16481.01|10
1622463870000|2021-05-31 12:24:30|16601.87|16481.87|16603.18|16483.18|16603.4|16483.4|16601.87|16481.87|10
1622463880000|2021-05-31 12:24:40|16603.78|16483.78|16607.91|16487.91|16607.91|16487.91|16603.75|16483.75|9
1622463890000|2021-05-31 12:24:50|16608.21|16488.21|16613.2|16493.2|16613.2|16493.2|16608.21|16488.21|10
1622463900000|2021-05-31 12:25:00|16613.66|16493.66|16612.74|16492.74|16613.66|16493.66|16611.72|16491.72|10
1622463910000|2021-05-31 12:25:10|16613.32|16493.32|16618.25|16498.25|16618.25|16498.25|16613.32|16493.32|10
1622463920000|2021-05-31 12:25:20|16619.53|16499.53|16623.05|16503.05|16623.05|16503.05|16619.53|16499.53|10
1622463930000|2021-05-31 12:25:30|16622.48|16502.48|16626.49|16506.49|16626.49|16506.49|16622.48|16502.48|10
1622463940000|2021-05-31 12:25:40|16627.98|16507.98|16631.43|16511.43|16631.43|16511.43|16627.98|16507.98|9
1622463950000|2021-05-31 12:25:50|16631.83|16511.83|16631.64|16511.64|16632.23|16512.23|16631.17|16511.17|10
1622463960000|2021-05-31 12:26:00|16632.44|16512.44|16632.14|16512.14|16632.49|16512.49|16631.65|16511.65|10
1622463970000|2021-05-31 12:26:10|16631.89|16511.89|16635.87|16515.87|16635.87|16515.87|16631.89|16511.89|10
1622463980000|2021-05-31 12:26:20|16635.26|16515.26|16634.44|16514.44|16635.26|16515.26|16633.17|16513.17|10
1622463990000|2021-05-31 12:26:30|16635.04|16515.04|16635.72|16515.72|16635.72|16515.72|16633.9|16513.9|10
1622464000000|2021-05-31 12:26:40|16635.82|16515.82|16638.46|16518.46|16639.32|16519.32|16635.82|16515.82|10
1622464010000|2021-05-31 12:26:50|16638.81|16518.81|16636.39|16516.39|16638.83|16518.83|16636.39|16516.39|10
1622464020000|2021-05-31 12:27:00|16636.34|16516.34|16633.99|16513.99|16636.34|16516.34|16633.43|16513.43|10
1622464030000|2021-05-31 12:27:10|16634.71|16514.71|16629.21|16509.21|16634.71|16514.71|16629.21|16509.21|10
1622464040000|2021-05-31 12:27:20|16629.16|16509.16|16626.95|16506.95|16629.61|16509.61|16626.95|16506.95|10
1622464050000|2021-05-31 12:27:30|16627.03|16507.03|16627.66|16507.66|16627.66|16507.66|16626.29|16506.29|10
1622464060000|2021-05-31 12:27:40|16627.64|16507.64|16629.01|16509.01|16629.01|16509.01|16627.64|16507.64|10
1622464070000|2021-05-31 12:27:50|16629.19|16509.19|16625.67|16505.67|16629.65|16509.65|16625.67|16505.67|10
1622464080000|2021-05-31 12:28:00|16623.15|16503.15|16614.24|16494.24|16623.15|16503.15|16614.24|16494.24|10
1622464090000|2021-05-31 12:28:10|16613.9|16493.9|16607.79|16487.79|16613.9|16493.9|16607.79|16487.79|10
1622464100000|2021-05-31 12:28:20|16607.4|16487.4|16603.08|16483.08|16607.4|16487.4|16603.08|16483.08|10
1622464110000|2021-05-31 12:28:30|16602.76|16482.76|16585.46|16465.46|16602.76|16482.76|16585.46|16465.46|10
1622464120000|2021-05-31 12:28:40|16584.32|16464.32|16576.71|16456.71|16584.32|16464.32|16576.71|16456.71|10
1622464130000|2021-05-31 12:28:50|16575.94|16455.94|16573.96|16453.96|16575.94|16455.94|16573.96|16453.96|10
1622464140000|2021-05-31 12:29:00|16573.42|16453.42|16571.55|16451.55|16573.42|16453.42|16567.42|16447.42|10
1622464150000|2021-05-31 12:29:10|16572.33|16452.33|16578.81|16458.81|16578.81|16458.81|16572.33|16452.33|10
1622464160000|2021-05-31 12:29:20|16579.63|16459.63|16587.5|16467.5|16587.5|16467.5|16579.63|16459.63|10
1622464170000|2021-05-31 12:29:30|16589.15|16469.15|16590.91|16470.91|16590.93|16470.93|16589.15|16469.15|10
1622464180000|2021-05-31 12:29:40|16590.75|16470.75|16593.87|16473.87|16593.87|16473.87|16590.75|16470.75|10
1622464190000|2021-05-31 12:29:50|16593.94|16473.94|16594.66|16474.66|16594.66|16474.66|16592.06|16472.06|10
1622464200000|2021-05-31 12:30:00|16595.11|16475.11|16594.24|16474.24|16595.11|16475.11|16587.96|16467.96|10
1622464210000|2021-05-31 12:30:10|16594.54|16474.54|16611.68|16491.68|16611.68|16491.68|16594.54|16474.54|10
1622464220000|2021-05-31 12:30:20|16611.64|16491.64|16611.29|16491.29|16613.08|16493.08|16610.09|16490.09|10
1622464230000|2021-05-31 12:30:30|16610.32|16490.32|16605.75|16485.75|16610.32|16490.32|16605.75|16485.75|10
1622464240000|2021-05-31 12:30:40|16603.42|16483.42|16591.22|16471.22|16603.42|16483.42|16591.22|16471.22|10
1622464250000|2021-05-31 12:30:50|16586.69|16466.69|16577.81|16457.81|16586.69|16466.69|16577.81|16457.81|10
1622464260000|2021-05-31 12:31:00|16577.02|16457.02|16572.34|16452.34|16577.02|16457.02|16571.94|16451.94|10
1622464270000|2021-05-31 12:31:10|16573.12|16453.12|16572.07|16452.07|16574.55|16454.55|16572.07|16452.07|10
1622464280000|2021-05-31 12:31:20|16571.65|16451.65|16562.45|16442.45|16571.65|16451.65|16562.45|16442.45|10
1622464290000|2021-05-31 12:31:30|16561.2|16441.2|16542.19|16422.19|16561.2|16441.2|16542.19|16422.19|10
1622464300000|2021-05-31 12:31:40|16540.72|16420.72|16531.18|16411.18|16540.72|16420.72|16531.18|16411.18|10
1622464310000|2021-05-31 12:31:50|16531.17|16411.17|16528.97|16408.97|16531.17|16411.17|16528.42|16408.42|10
1622464320000|2021-05-31 12:32:00|16529.12|16409.12|16535.81|16415.81|16535.81|16415.81|16528.43|16408.43|10
1622464330000|2021-05-31 12:32:10|16537.01|16417.01|16531.05|16411.05|16537.32|16417.32|16531.05|16411.05|10
1622464340000|2021-05-31 12:32:20|16529.85|16409.85|16510.62|16390.62|16529.85|16409.85|16510.62|16390.62|10
1622464350000|2021-05-31 12:32:30|16506.32|16386.32|16488.11|16368.11|16506.32|16386.32|16486.22|16366.22|10
1622464360000|2021-05-31 12:32:40|16488.55|16368.55|16489.79|16369.79|16491.6|16371.6|16487.51|16367.51|10
1622464370000|2021-05-31 12:32:50|16490.84|16370.84|16489.28|16369.28|16490.84|16370.84|16488.62|16368.62|10
1622464380000|2021-05-31 12:33:00|16487.81|16367.81|16487.76|16367.76|16488.89|16368.89|16486.1|16366.1|10
1622464390000|2021-05-31 12:33:10|16488.39|16368.39|16491.77|16371.77|16492.78|16372.78|16488.39|16368.39|10
1622464400000|2021-05-31 12:33:20|16490.33|16370.33|16488.06|16368.06|16490.33|16370.33|16488.06|16368.06|10
1622464410000|2021-05-31 12:33:30|16487.31|16367.31|16482.64|16362.64|16488.1|16368.1|16482.12|16362.12|10
1622464420000|2021-05-31 12:33:40|16481.79|16361.79|16481.33|16361.33|16482.05|16362.05|16479.88|16359.88|8
1622464430000|2021-05-31 12:33:50|16481.75|16361.75|16471.5|16351.5|16481.75|16361.75|16471.5|16351.5|10
1622464440000|2021-05-31 12:34:00|16468.98|16348.98|16454.17|16334.17|16468.98|16348.98|16454.17|16334.17|10
1622464450000|2021-05-31 12:34:10|16450.13|16330.13|16449.57|16329.57|16450.13|16330.13|16442.88|16322.88|10
1622464460000|2021-05-31 12:34:20|16451.81|16331.81|16449.54|16329.54|16452.05|16332.05|16449.54|16329.54|10
1622464470000|2021-05-31 12:34:30|16451.18|16331.18|16462.89|16342.89|16462.89|16342.89|16450.95|16330.95|10
1622464480000|2021-05-31 12:34:40|16467.21|16347.21|16472.01|16352.01|16472.01|16352.01|16467.21|16347.21|10
1622464490000|2021-05-31 12:34:50|16472.16|16352.16|16474.83|16354.83|16475.3|16355.3|16472.16|16352.16|10
1622464500000|2021-05-31 12:35:00|16474.12|16354.12|16468.42|16348.42|16474.12|16354.12|16468.42|16348.42|10
1622464510000|2021-05-31 12:35:10|16467.65|16347.65|16473.23|16353.23|16473.23|16353.23|16467.65|16347.65|10
1622464520000|2021-05-31 12:35:20|16475.39|16355.39|16486.48|16366.48|16486.48|16366.48|16475.39|16355.39|10
1622464530000|2021-05-31 12:35:30|16487.3|16367.3|16494.66|16374.66|16494.66|16374.66|16487.3|16367.3|10
1622464540000|2021-05-31 12:35:40|16494.8|16374.8|16496.1|16376.1|16496.1|16376.1|16494.8|16374.8|10
1622464550000|2021-05-31 12:35:50|16499.41|16379.41|16498.26|16378.26|16499.41|16379.41|16497.87|16377.87|10
1622464560000|2021-05-31 12:36:00|16498.2|16378.2|16500.68|16380.68|16501.57|16381.57|16497.7|16377.7|10
1622464570000|2021-05-31 12:36:10|16502.32|16382.32|16504.7|16384.7|16504.96|16384.96|16502.32|16382.32|10
1622464580000|2021-05-31 12:36:20|16504.41|16384.41|16496.99|16376.99|16504.41|16384.41|16496.99|16376.99|10
1622464590000|2021-05-31 12:36:30|16496.14|16376.14|16496.76|16376.76|16496.91|16376.91|16495.53|16375.53|10
1622464600000|2021-05-31 12:36:40|16496.93|16376.93|16490.73|16370.73|16496.93|16376.93|16489.63|16369.63|10
1622464610000|2021-05-31 12:36:50|16490.17|16370.17|16489.51|16369.51|16490.17|16370.17|16488.04|16368.04|10
1622464620000|2021-05-31 12:37:00|16490.44|16370.44|16494.42|16374.42|16494.42|16374.42|16490.44|16370.44|10
1622464630000|2021-05-31 12:37:10|16494.3|16374.3|16493.84|16373.84|16494.7|16374.7|16492.31|16372.31|10
1622464640000|2021-05-31 12:37:20|16494.46|16374.46|16490.36|16370.36|16494.46|16374.46|16490.05|16370.05|10
1622464650000|2021-05-31 12:37:30|16489.74|16369.74|16491.93|16371.93|16491.93|16371.93|16488.3|16368.3|10
1622464660000|2021-05-31 12:37:40|16490.58|16370.58|16490.94|16370.94|16490.94|16370.94|16489.46|16369.46|10
1622464670000|2021-05-31 12:37:50|16490.22|16370.22|16491.25|16371.25|16491.25|16371.25|16489.6|16369.6|10
1622464680000|2021-05-31 12:38:00|16491.09|16371.09|16488.44|16368.44|16491.36|16371.36|16488.44|16368.44|10
1622464690000|2021-05-31 12:38:10|16487.8|16367.8|16488.06|16368.06|16488.64|16368.64|16487.25|16367.25|10
1622464700000|2021-05-31 12:38:20|16488.38|16368.38|16489.7|16369.7|16489.7|16369.7|16488.38|16368.38|10
1622464710000|2021-05-31 12:38:30|16489.58|16369.58|16491.54|16371.54|16491.54|16371.54|16489.29|16369.29|10
1622464720000|2021-05-31 12:38:40|16492.36|16372.36|16492.34|16372.34|16493.01|16373.01|16492.15|16372.15|10
1622464730000|2021-05-31 12:38:50|16492.24|16372.24|16492.46|16372.46|16493.54|16373.54|16492.23|16372.23|10
1622464740000|2021-05-31 12:39:00|16492.63|16372.63|16492.03|16372.03|16492.81|16372.81|16491.37|16371.37|10
1622464750000|2021-05-31 12:39:10|16492.07|16372.07|16490.98|16370.98|16492.07|16372.07|16490.83|16370.83|10
1622464760000|2021-05-31 12:39:20|16491.36|16371.36|16490.88|16370.88|16492.54|16372.54|16490.88|16370.88|9
1622464770000|2021-05-31 12:39:30|16490.69|16370.69|16477.57|16357.57|16490.69|16370.69|16477.57|16357.57|10
1622464780000|2021-05-31 12:39:40|16475.39|16355.39|16468.11|16348.11|16475.39|16355.39|16468.11|16348.11|10
1622464790000|2021-05-31 12:39:50|16466.96|16346.96|16452.65|16332.65|16466.96|16346.96|16452.65|16332.65|10
1622464800000|2021-05-31 12:40:00|16449.67|16329.67|16440.61|16320.61|16449.67|16329.67|16440.61|16320.61|10
1622464810000|2021-05-31 12:40:10|16439.86|16319.86|16438.15|16318.15|16441.25|16321.25|16438.13|16318.13|10
1622464820000|2021-05-31 12:40:20|16438.32|16318.32|16437.88|16317.88|16438.56|16318.56|16436.79|16316.79|10
1622464830000|2021-05-31 12:40:30|16437.66|16317.66|16428.17|16308.17|16437.66|16317.66|16428.17|16308.17|10
1622464840000|2021-05-31 12:40:40|16427.52|16307.52|16419.61|16299.61|16427.52|16307.52|16419.59|16299.59|10
1622464850000|2021-05-31 12:40:50|16419.8|16299.8|16406.92|16286.92|16419.8|16299.8|16406.92|16286.92|10
1622464860000|2021-05-31 12:41:00|16406.76|16286.76|16402.83|16282.83|16407.15|16287.15|16401.91|16281.91|10
1622464870000|2021-05-31 12:41:10|16404.43|16284.43|16413.42|16293.42|16413.42|16293.42|16404.43|16284.43|10
1622464880000|2021-05-31 12:41:20|16414.57|16294.57|16420.5|16300.5|16421.65|16301.65|16414.57|16294.57|10
1622464890000|2021-05-31 12:41:30|16422.21|16302.21|16420.9|16300.9|16422.21|16302.21|16419.82|16299.82|10
1622464900000|2021-05-31 12:41:40|16420.97|16300.97|16426.22|16306.22|16426.22|16306.22|16420.97|16300.97|10
1622464910000|2021-05-31 12:41:50|16428.24|16308.24|16427.13|16307.13|16428.24|16308.24|16426.65|16306.65|10
1622464920000|2021-05-31 12:42:00|16427.59|16307.59|16424.41|16304.41|16427.59|16307.59|16424.06|16304.06|10
1622464930000|2021-05-31 12:42:10|16424.28|16304.28|16423.03|16303.03|16424.5|16304.5|16423.03|16303.03|10
1622464940000|2021-05-31 12:42:20|16422.35|16302.35|16422.68|16302.68|16423.34|16303.34|16422.18|16302.18|10
1622464950000|2021-05-31 12:42:30|16423.86|16303.86|16421.46|16301.46|16424.36|16304.36|16421.46|16301.46|10
1622464960000|2021-05-31 12:42:40|16420.73|16300.73|16416.48|16296.48|16420.73|16300.73|16415.92|16295.92|10
1622464970000|2021-05-31 12:42:50|16416.75|16296.75|16416.28|16296.28|16416.75|16296.75|16415.49|16295.49|10
1622464980000|2021-05-31 12:43:00|16417.18|16297.18|16418.38|16298.38|16418.71|16298.71|16417.14|16297.14|10
1622464990000|2021-05-31 12:43:10|16418.07|16298.07|16401.74|16281.74|16418.07|16298.07|16401.74|16281.74|10
1622465000000|2021-05-31 12:43:20|16401.07|16281.07|16393.35|16273.35|16401.07|16281.07|16393.35|16273.35|10
1622465010000|2021-05-31 12:43:30|16393.36|16273.36|16379.77|16259.77|16393.36|16273.36|16379.7|16259.7|10
1622465020000|2021-05-31 12:43:40|16377.32|16257.32|16369.02|16249.02|16377.32|16257.32|16369.02|16249.02|10
1622465030000|2021-05-31 12:43:50|16366.72|16246.72|16359.1|16239.1|16366.72|16246.72|16359.1|16239.1|10
1622465040000|2021-05-31 12:44:00|16355.65|16235.65|16353.24|16233.24|16355.65|16235.65|16351.64|16231.64|10
1622465050000|2021-05-31 12:44:10|16353.58|16233.58|16355.08|16235.08|16355.08|16235.08|16353.06|16233.06|10
1622465060000|2021-05-31 12:44:20|16354.28|16234.28|16353.29|16233.29|16354.56|16234.56|16351.55|16231.55|10
1622465070000|2021-05-31 12:44:30|16355.28|16235.28|16351.03|16231.03|16355.95|16235.95|16351.03|16231.03|10
1622465080000|2021-05-31 12:44:40|16349.53|16229.53|16346.77|16226.77|16349.53|16229.53|16346.71|16226.71|10
1622465090000|2021-05-31 12:44:50|16347.44|16227.44|16349.1|16229.1|16349.1|16229.1|16346.28|16226.28|10
1622465100000|2021-05-31 12:45:00|16349.08|16229.08|16347.67|16227.67|16349.08|16229.08|16345.35|16225.35|10
1622465110000|2021-05-31 12:45:10|16348.85|16228.85|16356.39|16236.39|16356.39|16236.39|16348.85|16228.85|10
1622465120000|2021-05-31 12:45:20|16356.05|16236.05|16364.71|16244.71|16364.71|16244.71|16356.05|16236.05|10
1622465130000|2021-05-31 12:45:30|16365.3|16245.3|16373.23|16253.23|16373.23|16253.23|16365.3|16245.3|10
1622465140000|2021-05-31 12:45:40|16372.93|16252.93|16374.7|16254.7|16375.34|16255.34|16372.93|16252.93|10
1622465150000|2021-05-31 12:45:50|16374.36|16254.36|16377.66|16257.66|16377.66|16257.66|16374.36|16254.36|10
1622465160000|2021-05-31 12:46:00|16378.29|16258.29|16383.63|16263.63|16383.63|16263.63|16378.05|16258.05|10
1622465170000|2021-05-31 12:46:10|16384.46|16264.46|16391.5|16271.5|16391.5|16271.5|16384.46|16264.46|10
1622465180000|2021-05-31 12:46:20|16392.23|16272.23|16397.36|16277.36|16397.36|16277.36|16392.23|16272.23|10
1622465190000|2021-05-31 12:46:30|16399.4|16279.4|16405.48|16285.48|16405.48|16285.48|16399.4|16279.4|10
1622465200000|2021-05-31 12:46:40|16405.76|16285.76|16406.78|16286.78|16406.92|16286.92|16405.09|16285.09|10
1622465210000|2021-05-31 12:46:50|16406.73|16286.73|16408.92|16288.92|16408.92|16288.92|16405.8|16285.8|10
1622465220000|2021-05-31 12:47:00|16410.17|16290.17|16413.03|16293.03|16414.61|16294.61|16410.17|16290.17|10
1622465230000|2021-05-31 12:47:10|16411.89|16291.89|16407.94|16287.94|16411.89|16291.89|16407.84|16287.84|10
1622465240000|2021-05-31 12:47:20|16409.24|16289.24|16416.82|16296.82|16416.82|16296.82|16409.24|16289.24|10
1622465250000|2021-05-31 12:47:30|16417.32|16297.32|16423.02|16303.02|16423.02|16303.02|16417.32|16297.32|10
1622465260000|2021-05-31 12:47:40|16422.98|16302.98|16427.26|16307.26|16427.91|16307.91|16422.98|16302.98|10
1622465270000|2021-05-31 12:47:50|16427.59|16307.59|16426.71|16306.71|16427.59|16307.59|16426|16306|9
1622465280000|2021-05-31 12:48:00|16427.67|16307.67|16429.92|16309.92|16429.92|16309.92|16427.67|16307.67|10
1622465290000|2021-05-31 12:48:10|16429.85|16309.85|16432.41|16312.41|16433.74|16313.74|16429.85|16309.85|10
1622465300000|2021-05-31 12:48:20|16432.24|16312.24|16433.21|16313.21|16433.55|16313.55|16432.14|16312.14|10
1622465310000|2021-05-31 12:48:30|16433.75|16313.75|16433.33|16313.33|16433.75|16313.75|16432.57|16312.57|10
1622465320000|2021-05-31 12:48:40|16431.88|16311.88|16426.12|16306.12|16431.88|16311.88|16426.12|16306.12|10
1622465330000|2021-05-31 12:48:50|16425.66|16305.66|16424.62|16304.62|16425.66|16305.66|16423.37|16303.37|10
1622465340000|2021-05-31 12:49:00|16423.92|16303.92|16431.69|16311.69|16431.69|16311.69|16423.92|16303.92|10
1622465350000|2021-05-31 12:49:10|16432.29|16312.29|16441.18|16321.18|16441.18|16321.18|16432.29|16312.29|10
1622465360000|2021-05-31 12:49:20|16441.47|16321.47|16439.32|16319.32|16442.51|16322.51|16439.32|16319.32|10
1622465370000|2021-05-31 12:49:30|16438.01|16318.01|16438.38|16318.38|16439.51|16319.51|16437.24|16317.24|10
1622465380000|2021-05-31 12:49:40|16441.36|16321.36|16453.05|16333.05|16453.05|16333.05|16441.36|16321.36|10
1622465390000|2021-05-31 12:49:50|16453.85|16333.85|16460.19|16340.19|16460.19|16340.19|16453.85|16333.85|10
1622465400000|2021-05-31 12:50:00|16462.08|16342.08|16472.5|16352.5|16472.5|16352.5|16462.03|16342.03|10
1622465410000|2021-05-31 12:50:10|16474.47|16354.47|16484.02|16364.02|16484.02|16364.02|16474.47|16354.47|10
1622465420000|2021-05-31 12:50:20|16484.31|16364.31|16489.19|16369.19|16489.19|16369.19|16484.31|16364.31|10
1622465430000|2021-05-31 12:50:30|16489.78|16369.78|16493.24|16373.24|16493.96|16373.96|16489.78|16369.78|10
1622465440000|2021-05-31 12:50:40|16494.48|16374.48|16495.08|16375.08|16496.37|16376.37|16494.48|16374.48|10
1622465450000|2021-05-31 12:50:50|16494.06|16374.06|16495.06|16375.06|16495.06|16375.06|16493.51|16373.51|9
1622465460000|2021-05-31 12:51:00|16495.03|16375.03|16494.49|16374.49|16496.37|16376.37|16494.49|16374.49|10
1622465470000|2021-05-31 12:51:10|16494.25|16374.25|16489.85|16369.85|16494.25|16374.25|16489.76|16369.76|10
1622465480000|2021-05-31 12:51:20|16487.65|16367.65|16478.29|16358.29|16487.65|16367.65|16478.15|16358.15|10
1622465490000|2021-05-31 12:51:30|16477.68|16357.68|16474.12|16354.12|16477.68|16357.68|16473.26|16353.26|10
1622465500000|2021-05-31 12:51:40|16474.02|16354.02|16471.92|16351.92|16474.02|16354.02|16469.88|16349.88|10
1622465510000|2021-05-31 12:51:50|16473.12|16353.12|16474.23|16354.23|16474.23|16354.23|16472.05|16352.05|10
1622465520000|2021-05-31 12:52:00|16477.39|16357.39|16483.46|16363.46|16483.46|16363.46|16477.39|16357.39|10
1622465530000|2021-05-31 12:52:10|16484.24|16364.24|16487.86|16367.86|16487.88|16367.88|16484.24|16364.24|10
1622465540000|2021-05-31 12:52:20|16489.6|16369.6|16497.39|16377.39|16497.39|16377.39|16489.6|16369.6|10
1622465550000|2021-05-31 12:52:30|16497.61|16377.61|16495|16375|16497.61|16377.61|16495|16375|10
1622465560000|2021-05-31 12:52:40|16494.86|16374.86|16493.68|16373.68|16495.07|16375.07|16493.68|16373.68|10
1622465570000|2021-05-31 12:52:50|16493.53|16373.53|16492.06|16372.06|16493.84|16373.84|16491.53|16371.53|10
1622465580000|2021-05-31 12:53:00|16492.26|16372.26|16485.44|16365.44|16492.26|16372.26|16485.44|16365.44|10
1622465590000|2021-05-31 12:53:10|16485.22|16365.22|16489.94|16369.94|16489.94|16369.94|16484.92|16364.92|10
1622465600000|2021-05-31 12:53:20|16491.21|16371.21|16487.77|16367.77|16491.21|16371.21|16487.77|16367.77|10
1622465610000|2021-05-31 12:53:30|16487.38|16367.38|16483.82|16363.82|16487.38|16367.38|16483.82|16363.82|9
1622465620000|2021-05-31 12:53:40|16482.86|16362.86|16479.72|16359.72|16482.86|16362.86|16479.72|16359.72|10
1622465630000|2021-05-31 12:53:50|16479.34|16359.34|16478.6|16358.6|16480.8|16360.8|16478.6|16358.6|9
1622465640000|2021-05-31 12:54:00|16478.7|16358.7|16475.84|16355.84|16478.7|16358.7|16475.84|16355.84|10
1622465650000|2021-05-31 12:54:10|16474.68|16354.68|16471.9|16351.9|16474.73|16354.73|16471.88|16351.88|10
1622465660000|2021-05-31 12:54:20|16471|16351|16468.4|16348.4|16471|16351|16468.4|16348.4|10
1622465670000|2021-05-31 12:54:30|16468.52|16348.52|16459.69|16339.69|16468.52|16348.52|16459.69|16339.69|10
1622465680000|2021-05-31 12:54:40|16458.3|16338.3|16457.41|16337.41|16458.78|16338.78|16457.25|16337.25|10
1622465690000|2021-05-31 12:54:50|16457.24|16337.24|16455.71|16335.71|16457.24|16337.24|16455.26|16335.26|9
1622465700000|2021-05-31 12:55:00|16455.37|16335.37|16448.98|16328.98|16455.37|16335.37|16448.98|16328.98|10
1622465710000|2021-05-31 12:55:10|16447.53|16327.53|16440.12|16320.12|16447.53|16327.53|16440.12|16320.12|10
1622465720000|2021-05-31 12:55:20|16438.85|16318.85|16433.58|16313.58|16439.25|16319.25|16433.31|16313.31|10
1622465730000|2021-05-31 12:55:30|16433.3|16313.3|16427.61|16307.61|16433.3|16313.3|16427.61|16307.61|10
1622465740000|2021-05-31 12:55:40|16427.08|16307.08|16422.04|16302.04|16427.08|16307.08|16422.04|16302.04|10
1622465750000|2021-05-31 12:55:50|16421.95|16301.95|16424.12|16304.12|16424.12|16304.12|16421.95|16301.95|10
1622465760000|2021-05-31 12:56:00|16424.41|16304.41|16424.94|16304.94|16425.25|16305.25|16424.04|16304.04|10
1622465770000|2021-05-31 12:56:10|16423.97|16303.97|16424.32|16304.32|16424.8|16304.8|16423.83|16303.83|10
1622465780000|2021-05-31 12:56:20|16425.37|16305.37|16422.33|16302.33|16425.37|16305.37|16422.33|16302.33|10
1622465790000|2021-05-31 12:56:30|16421.81|16301.81|16422.16|16302.16|16422.38|16302.38|16421.35|16301.35|10
1622465800000|2021-05-31 12:56:40|16421.5|16301.5|16422.38|16302.38|16423.03|16303.03|16421.4|16301.4|10
1622465810000|2021-05-31 12:56:50|16422.35|16302.35|16418.36|16298.36|16423.07|16303.07|16418.36|16298.36|10
1622465820000|2021-05-31 12:57:00|16417.88|16297.88|16414.32|16294.32|16417.88|16297.88|16414.32|16294.32|10
1622465830000|2021-05-31 12:57:10|16413.4|16293.4|16409.73|16289.73|16414|16294|16409.47|16289.47|10
1622465840000|2021-05-31 12:57:20|16409.03|16289.03|16407.87|16287.87|16409.1|16289.1|16406.82|16286.82|9
1622465850000|2021-05-31 12:57:30|16407.9|16287.9|16404.56|16284.56|16409.23|16289.23|16404.56|16284.56|10
1622465860000|2021-05-31 12:57:40|16403.77|16283.77|16398.04|16278.04|16403.77|16283.77|16398.04|16278.04|9
1622465870000|2021-05-31 12:57:50|16396.61|16276.61|16394.4|16274.4|16396.61|16276.61|16394.3|16274.3|9
1622465880000|2021-05-31 12:58:00|16393.81|16273.81|16388.48|16268.48|16393.81|16273.81|16388.48|16268.48|10
1622465890000|2021-05-31 12:58:10|16389.26|16269.26|16394.56|16274.56|16394.56|16274.56|16389.26|16269.26|10
1622465900000|2021-05-31 12:58:20|16395.23|16275.23|16398.42|16278.42|16398.62|16278.62|16395.23|16275.23|10
1622465910000|2021-05-31 12:58:30|16398.92|16278.92|16404.13|16284.13|16404.13|16284.13|16398.92|16278.92|10
1622465920000|2021-05-31 12:58:40|16404.12|16284.12|16407.84|16287.84|16407.84|16287.84|16404.12|16284.12|10
1622465930000|2021-05-31 12:58:50|16408.44|16288.44|16412.7|16292.7|16412.7|16292.7|16408.44|16288.44|10
1622465940000|2021-05-31 12:59:00|16412.81|16292.81|16418.47|16298.47|16418.47|16298.47|16412.81|16292.81|10
1622465950000|2021-05-31 12:59:10|16418.49|16298.49|16419.6|16299.6|16419.63|16299.63|16418.49|16298.49|10
1622465960000|2021-05-31 12:59:20|16419.9|16299.9|16420.47|16300.47|16420.89|16300.89|16419.87|16299.87|10
1622465970000|2021-05-31 12:59:30|16421.12|16301.12|16422.58|16302.58|16422.81|16302.81|16421.12|16301.12|9
1622465980000|2021-05-31 12:59:40|16422.79|16302.79|16421.38|16301.38|16423.01|16303.01|16421.32|16301.32|10
1622465990000|2021-05-31 12:59:50|16421.89|16301.89|16422.59|16302.59|16422.66|16302.66|16421.35|16301.35|10
1622466000000|2021-05-31 13:00:00|16422.56|16302.56|16434.07|16314.07|16434.07|16314.07|16422.56|16302.56|10
1622466010000|2021-05-31 13:00:10|16437.64|16317.64|16441.95|16321.95|16442.76|16322.76|16437.64|16317.64|10
1622466020000|2021-05-31 13:00:20|16442.21|16322.21|16456.56|16336.56|16456.56|16336.56|16442.21|16322.21|10
1622466030000|2021-05-31 13:00:30|16458.33|16338.33|16465.86|16345.86|16466.04|16346.04|16458.33|16338.33|10
1622466040000|2021-05-31 13:00:40|16466.43|16346.43|16478.7|16358.7|16479.26|16359.26|16466.43|16346.43|10
1622466050000|2021-05-31 13:00:50|16478.99|16358.99|16480.32|16360.32|16481.42|16361.42|16478.99|16358.99|10
1622466060000|2021-05-31 13:01:00|16480.6|16360.6|16479.5|16359.5|16480.9|16360.9|16479.5|16359.5|10
1622466070000|2021-05-31 13:01:10|16479.44|16359.44|16475.55|16355.55|16479.44|16359.44|16475.55|16355.55|10
1622466080000|2021-05-31 13:01:20|16475.59|16355.59|16475.35|16355.35|16475.72|16355.72|16474.56|16354.56|10
1622466090000|2021-05-31 13:01:30|16475.24|16355.24|16471.49|16351.49|16475.25|16355.25|16471.49|16351.49|9
1622466100000|2021-05-31 13:01:40|16470.66|16350.66|16463.56|16343.56|16470.66|16350.66|16463.56|16343.56|10
1622466110000|2021-05-31 13:01:50|16463.42|16343.42|16460.23|16340.23|16463.42|16343.42|16459.49|16339.49|10
1622466120000|2021-05-31 13:02:00|16460.13|16340.13|16463.35|16343.35|16463.71|16343.71|16460.13|16340.13|10
1622466130000|2021-05-31 13:02:10|16463.72|16343.72|16468.3|16348.3|16468.3|16348.3|16463.01|16343.01|10
1622466140000|2021-05-31 13:02:20|16468.93|16348.93|16474.32|16354.32|16474.64|16354.64|16468.93|16348.93|10
1622466150000|2021-05-31 13:02:30|16474.3|16354.3|16484.34|16364.34|16484.34|16364.34|16474.3|16354.3|10
1622466160000|2021-05-31 13:02:40|16484.9|16364.9|16488.06|16368.06|16488.06|16368.06|16484.9|16364.9|10
1622466170000|2021-05-31 13:02:50|16487.75|16367.75|16489.36|16369.36|16489.36|16369.36|16487.73|16367.73|10
1622466180000|2021-05-31 13:03:00|16489.19|16369.19|16487.7|16367.7|16489.63|16369.63|16487.7|16367.7|10
1622466190000|2021-05-31 13:03:10|16488.65|16368.65|16487.96|16367.96|16488.65|16368.65|16487.59|16367.59|10
1622466200000|2021-05-31 13:03:20|16488.91|16368.91|16487.81|16367.81|16488.91|16368.91|16487.52|16367.52|10
1622466210000|2021-05-31 13:03:30|16487.59|16367.59|16485.17|16365.17|16487.79|16367.79|16484.42|16364.42|10
1622466220000|2021-05-31 13:03:40|16485.12|16365.12|16485.46|16365.46|16485.74|16365.74|16484.5|16364.5|10
1622466230000|2021-05-31 13:03:50|16485.11|16365.11|16483.65|16363.65|16485.11|16365.11|16483.65|16363.65|9
1622466240000|2021-05-31 13:04:00|16483.98|16363.98|16471.47|16351.47|16483.98|16363.98|16471.47|16351.47|10
1622466250000|2021-05-31 13:04:10|16471.35|16351.35|16464.17|16344.17|16471.35|16351.35|16464.16|16344.16|10
1622466260000|2021-05-31 13:04:20|16464.04|16344.04|16456.64|16336.64|16464.04|16344.04|16456.64|16336.64|10
1622466270000|2021-05-31 13:04:30|16456.35|16336.35|16453.55|16333.55|16456.35|16336.35|16453.55|16333.55|10
1622466280000|2021-05-31 13:04:40|16452.12|16332.12|16448.47|16328.47|16452.12|16332.12|16447.99|16327.99|10
1622466290000|2021-05-31 13:04:50|16448.01|16328.01|16448.75|16328.75|16450.5|16330.5|16448.01|16328.01|10
1622466300000|2021-05-31 13:05:00|16449.46|16329.46|16448.31|16328.31|16449.46|16329.46|16446.79|16326.79|10
1622466310000|2021-05-31 13:05:10|16446.02|16326.02|16451.9|16331.9|16451.9|16331.9|16446.02|16326.02|10
1622466320000|2021-05-31 13:05:20|16451.74|16331.74|16449.76|16329.76|16452.79|16332.79|16449.76|16329.76|10
1622466330000|2021-05-31 13:05:30|16449.99|16329.99|16448.61|16328.61|16449.99|16329.99|16447.83|16327.83|10
1622466340000|2021-05-31 13:05:40|16448.93|16328.93|16448.71|16328.71|16449.81|16329.81|16448.5|16328.5|10
1622466350000|2021-05-31 13:05:50|16448.49|16328.49|16447.19|16327.19|16448.49|16328.49|16446.03|16326.03|10
1622466360000|2021-05-31 13:06:00|16445.77|16325.77|16447.68|16327.68|16448.09|16328.09|16445.77|16325.77|10
1622466370000|2021-05-31 13:06:10|16447.3|16327.3|16443|16323|16447.3|16327.3|16443|16323|10
1622466380000|2021-05-31 13:06:20|16441.07|16321.07|16437.65|16317.65|16441.07|16321.07|16437.65|16317.65|9
1622466390000|2021-05-31 13:06:30|16441.61|16321.61|16439.16|16319.16|16442.16|16322.16|16438.69|16318.69|9
1622466400000|2021-05-31 13:06:40|16438.52|16318.52|16432.2|16312.2|16438.52|16318.52|16432.07|16312.07|10
1622466410000|2021-05-31 13:06:50|16432.84|16312.84|16424.99|16304.99|16432.84|16312.84|16424.99|16304.99|10
1622466420000|2021-05-31 13:07:00|16423.83|16303.83|16408.86|16288.86|16423.83|16303.83|16408.86|16288.86|10
1622466430000|2021-05-31 13:07:10|16408.33|16288.33|16399.83|16279.83|16408.33|16288.33|16399.81|16279.81|10
1622466440000|2021-05-31 13:07:20|16398.93|16278.93|16391.51|16271.51|16398.93|16278.93|16391.51|16271.51|10
1622466450000|2021-05-31 13:07:30|16391.4|16271.4|16391.68|16271.68|16393.56|16273.56|16391.4|16271.4|10
1622466460000|2021-05-31 13:07:40|16391.09|16271.09|16396.53|16276.53|16396.53|16276.53|16389.27|16269.27|10
1622466470000|2021-05-31 13:07:50|16398.97|16278.97|16402.63|16282.63|16402.63|16282.63|16398.59|16278.59|10
1622466480000|2021-05-31 13:08:00|16403.41|16283.41|16405.37|16285.37|16407.62|16287.62|16400.95|16280.95|10
1622466490000|2021-05-31 13:08:10|16405.95|16285.95|16408.95|16288.95|16408.95|16288.95|16404.98|16284.98|10
1622466500000|2021-05-31 13:08:20|16409.66|16289.66|16413.55|16293.55|16413.55|16293.55|16409.66|16289.66|10
1622466510000|2021-05-31 13:08:30|16415.52|16295.52|16422.49|16302.49|16422.49|16302.49|16415.52|16295.52|10
1622466520000|2021-05-31 13:08:40|16424.71|16304.71|16426.41|16306.41|16426.89|16306.89|16424.71|16304.71|10
1622466530000|2021-05-31 13:08:50|16426.62|16306.62|16425.49|16305.49|16428.27|16308.27|16425.49|16305.49|10
1622466540000|2021-05-31 13:09:00|16424.95|16304.95|16424.02|16304.02|16424.95|16304.95|16423.43|16303.43|10
1622466550000|2021-05-31 13:09:10|16423.05|16303.05|16422.77|16302.77|16423.76|16303.76|16422.77|16302.77|10
1622466560000|2021-05-31 13:09:20|16422.99|16302.99|16422.37|16302.37|16425.17|16305.17|16422.37|16302.37|10
1622466570000|2021-05-31 13:09:30|16421.33|16301.33|16411.23|16291.23|16421.33|16301.33|16411.23|16291.23|10
1622466580000|2021-05-31 13:09:40|16410.95|16290.95|16410.84|16290.84|16411.85|16291.85|16410.38|16290.38|10
1622466590000|2021-05-31 13:09:50|16410.64|16290.64|16412.41|16292.41|16412.41|16292.41|16410.64|16290.64|10
1622466600000|2021-05-31 13:10:00|16412.63|16292.63|16417.54|16297.54|16417.54|16297.54|16412.52|16292.52|10
1622466610000|2021-05-31 13:10:10|16417.76|16297.76|16420.18|16300.18|16420.36|16300.36|16417.76|16297.76|10
1622466620000|2021-05-31 13:10:20|16420.59|16300.59|16419.71|16299.71|16422.26|16302.26|16419.71|16299.71|10
1622466630000|2021-05-31 13:10:30|16418.38|16298.38|16417.6|16297.6|16418.38|16298.38|16415.66|16295.66|10
1622466640000|2021-05-31 13:10:40|16417.77|16297.77|16418.88|16298.88|16419.18|16299.18|16417.77|16297.77|10
1622466650000|2021-05-31 13:10:50|16419.31|16299.31|16420.42|16300.42|16420.43|16300.43|16418.91|16298.91|10
1622466660000|2021-05-31 13:11:00|16420.86|16300.86|16433.77|16313.77|16433.77|16313.77|16420.86|16300.86|10
1622466670000|2021-05-31 13:11:10|16433.45|16313.45|16443.48|16323.48|16443.48|16323.48|16433.45|16313.45|10
1622466680000|2021-05-31 13:11:20|16445.28|16325.28|16453.96|16333.96|16453.96|16333.96|16445.28|16325.28|10
1622466690000|2021-05-31 13:11:30|16454.1|16334.1|16457.35|16337.35|16457.87|16337.87|16453.76|16333.76|10
1622466700000|2021-05-31 13:11:40|16457.84|16337.84|16458.59|16338.59|16459.27|16339.27|16457.84|16337.84|8
1622466710000|2021-05-31 13:11:50|16460.33|16340.33|16459.6|16339.6|16460.33|16340.33|16457.78|16337.78|10
1622466720000|2021-05-31 13:12:00|16460.25|16340.25|16463|16343|16463.37|16343.37|16460.25|16340.25|10
1622466730000|2021-05-31 13:12:10|16463.25|16343.25|16463.43|16343.43|16465.64|16345.64|16463.25|16343.25|10
1622466740000|2021-05-31 13:12:20|16463.05|16343.05|16462.18|16342.18|16463.05|16343.05|16459.66|16339.66|9
1622466750000|2021-05-31 13:12:30|16462.45|16342.45|16467.27|16347.27|16467.27|16347.27|16462.45|16342.45|9
1622466760000|2021-05-31 13:12:40|16466.41|16346.41|16467.65|16347.65|16467.65|16347.65|16466.39|16346.39|10
1622466770000|2021-05-31 13:12:50|16467.86|16347.86|16472.4|16352.4|16472.4|16352.4|16467.86|16347.86|9
1622466780000|2021-05-31 13:13:00|16472.24|16352.24|16477.49|16357.49|16477.61|16357.61|16472.24|16352.24|10
1622466790000|2021-05-31 13:13:10|16476.26|16356.26|16477.69|16357.69|16480.43|16360.43|16475.72|16355.72|10
1622466800000|2021-05-31 13:13:20|16478.02|16358.02|16479.49|16359.49|16479.58|16359.58|16478.02|16358.02|10
1622466810000|2021-05-31 13:13:30|16479.63|16359.63|16485.49|16365.49|16485.72|16365.72|16479.63|16359.63|10
1622466820000|2021-05-31 13:13:40|16486.26|16366.26|16485.61|16365.61|16486.78|16366.78|16485.13|16365.13|10
1622466830000|2021-05-31 13:13:50|16484.7|16364.7|16483.26|16363.26|16484.94|16364.94|16482.93|16362.93|10
1622466840000|2021-05-31 13:14:00|16483.99|16363.99|16474.44|16354.44|16483.99|16363.99|16474.44|16354.44|10
1622466850000|2021-05-31 13:14:10|16474.77|16354.77|16472.23|16352.23|16474.77|16354.77|16471.09|16351.09|10
1622466860000|2021-05-31 13:14:20|16472.03|16352.03|16472.68|16352.68|16472.68|16352.68|16471.75|16351.75|10
1622466870000|2021-05-31 13:14:30|16473.11|16353.11|16471.06|16351.06|16473.75|16353.75|16471.06|16351.06|10
1622466880000|2021-05-31 13:14:40|16471.15|16351.15|16470.54|16350.54|16471.71|16351.71|16470.48|16350.48|10
1622466890000|2021-05-31 13:14:50|16470.37|16350.37|16471.01|16351.01|16471.01|16351.01|16469.8|16349.8|10
1622466900000|2021-05-31 13:15:00|16470.89|16350.89|16476.22|16356.22|16476.22|16356.22|16470.46|16350.46|10
1622466910000|2021-05-31 13:15:10|16476.83|16356.83|16478.91|16358.91|16479.1|16359.1|16475.52|16355.52|10
1622466920000|2021-05-31 13:15:20|16479.2|16359.2|16481.05|16361.05|16481.59|16361.59|16479.14|16359.14|10
1622466930000|2021-05-31 13:15:30|16481.2|16361.2|16484.95|16364.95|16484.95|16364.95|16480.91|16360.91|10
1622466940000|2021-05-31 13:15:40|16484.92|16364.92|16484.84|16364.84|16485.37|16365.37|16484.31|16364.31|10
1622466950000|2021-05-31 13:15:50|16484.89|16364.89|16488.48|16368.48|16489.21|16369.21|16484.89|16364.89|10
1622466960000|2021-05-31 13:16:00|16487.75|16367.75|16497.44|16377.44|16497.44|16377.44|16487.44|16367.44|10
1622466970000|2021-05-31 13:16:10|16498.42|16378.42|16508.49|16388.49|16508.49|16388.49|16498.42|16378.42|10
1622466980000|2021-05-31 13:16:20|16508.72|16388.72|16518.33|16398.33|16518.33|16398.33|16508.72|16388.72|10
1622466990000|2021-05-31 13:16:30|16518.53|16398.53|16528.6|16408.6|16528.64|16408.64|16518.53|16398.53|10
1622467000000|2021-05-31 13:16:40|16529.12|16409.12|16526.1|16406.1|16529.88|16409.88|16526.1|16406.1|10
1622467010000|2021-05-31 13:16:50|16526.2|16406.2|16534.65|16414.65|16534.65|16414.65|16526.2|16406.2|10
1622467020000|2021-05-31 13:17:00|16534.5|16414.5|16541.87|16421.87|16542.03|16422.03|16534.5|16414.5|10
1622467030000|2021-05-31 13:17:10|16541.47|16421.47|16537.67|16417.67|16541.47|16421.47|16537.67|16417.67|10
1622467040000|2021-05-31 13:17:20|16536.41|16416.41|16531.33|16411.33|16536.41|16416.41|16531.23|16411.23|10
1622467050000|2021-05-31 13:17:30|16530.56|16410.56|16530.04|16410.04|16530.56|16410.56|16527.6|16407.6|10
1622467060000|2021-05-31 13:17:40|16530.09|16410.09|16529.19|16409.19|16530.22|16410.22|16528.39|16408.39|10
1622467070000|2021-05-31 13:17:50|16529.44|16409.44|16534.62|16414.62|16534.62|16414.62|16529.44|16409.44|10
1622467080000|2021-05-31 13:18:00|16534.73|16414.73|16534.5|16414.5|16534.85|16414.85|16533.31|16413.31|10
1622467090000|2021-05-31 13:18:10|16533.93|16413.93|16533.85|16413.85|16533.93|16413.93|16532.55|16412.55|10
1622467100000|2021-05-31 13:18:20|16535.11|16415.11|16541.07|16421.07|16541.39|16421.39|16535.11|16415.11|10
1622467110000|2021-05-31 13:18:30|16540.95|16420.95|16548.67|16428.67|16549|16429|16540.95|16420.95|10
1622467120000|2021-05-31 13:18:40|16548.36|16428.36|16548.73|16428.73|16550.5|16430.5|16548.36|16428.36|10
1622467130000|2021-05-31 13:18:50|16548.82|16428.82|16556.15|16436.15|16556.15|16436.15|16547.85|16427.85|10
1622467140000|2021-05-31 13:19:00|16556.03|16436.03|16552.53|16432.53|16556.25|16436.25|16551.73|16431.73|10
1622467150000|2021-05-31 13:19:10|16551.2|16431.2|16548.36|16428.36|16551.2|16431.2|16547.11|16427.11|10
1622467160000|2021-05-31 13:19:20|16549.82|16429.82|16551.86|16431.86|16553.19|16433.19|16549.82|16429.82|10
1622467170000|2021-05-31 13:19:30|16553.33|16433.33|16554.13|16434.13|16555.82|16435.82|16553.33|16433.33|10
1622467180000|2021-05-31 13:19:40|16553.67|16433.67|16552.04|16432.04|16553.86|16433.86|16552.04|16432.04|10
1622467190000|2021-05-31 13:19:50|16552.49|16432.49|16553.66|16433.66|16553.9|16433.9|16552.44|16432.44|10
1622467200000|2021-05-31 13:20:00|16554.22|16434.22|16557.96|16437.96|16558.21|16438.21|16554.22|16434.22|10
1622467210000|2021-05-31 13:20:10|16557.5|16437.5|16554.54|16434.54|16558.2|16438.2|16553.82|16433.82|10
1622467220000|2021-05-31 13:20:20|16554.82|16434.82|16554.28|16434.28|16555.41|16435.41|16553.97|16433.97|10
1622467230000|2021-05-31 13:20:30|16554.43|16434.43|16556.38|16436.38|16556.69|16436.69|16553.9|16433.9|10
1622467240000|2021-05-31 13:20:40|16556.83|16436.83|16554.64|16434.64|16557.26|16437.26|16554.24|16434.24|10
1622467250000|2021-05-31 13:20:50|16554.12|16434.12|16552.88|16432.88|16554.16|16434.16|16552.88|16432.88|10
1622467260000|2021-05-31 13:21:00|16553.19|16433.19|16558.22|16438.22|16558.55|16438.55|16553.19|16433.19|9
1622467270000|2021-05-31 13:21:10|16557.82|16437.82|16557.89|16437.89|16558.76|16438.76|16557.82|16437.82|10
1622467280000|2021-05-31 13:21:20|16558.93|16438.93|16563.07|16443.07|16563.07|16443.07|16558.75|16438.75|9
1622467290000|2021-05-31 13:21:30|16563.34|16443.34|16568.22|16448.22|16568.22|16448.22|16563.34|16443.34|10
1622467300000|2021-05-31 13:21:40|16568.48|16448.48|16571.89|16451.89|16571.89|16451.89|16568.48|16448.48|10
1622467310000|2021-05-31 13:21:50|16572.37|16452.37|16572.25|16452.25|16572.41|16452.41|16570.54|16450.54|10
1622467320000|2021-05-31 13:22:00|16571.99|16451.99|16572.56|16452.56|16572.67|16452.67|16571.59|16451.59|10
1622467330000|2021-05-31 13:22:10|16572.54|16452.54|16567.92|16447.92|16572.54|16452.54|16567.92|16447.92|10
1622467340000|2021-05-31 13:22:20|16568.4|16448.4|16571.48|16451.48|16571.48|16451.48|16568.4|16448.4|10
1622467350000|2021-05-31 13:22:30|16571.84|16451.84|16573.98|16453.98|16574.51|16454.51|16571.84|16451.84|10
1622467360000|2021-05-31 13:22:40|16573.6|16453.6|16571.4|16451.4|16574.17|16454.17|16571.4|16451.4|10
1622467370000|2021-05-31 13:22:50|16571.5|16451.5|16572.78|16452.78|16572.78|16452.78|16571.03|16451.03|10
1622467380000|2021-05-31 13:23:00|16572.79|16452.79|16575.53|16455.53|16575.53|16455.53|16572.79|16452.79|10
1622467390000|2021-05-31 13:23:10|16575.75|16455.75|16587.76|16467.76|16588.35|16468.35|16575.75|16455.75|10
1622467400000|2021-05-31 13:23:20|16588.46|16468.46|16590.17|16470.17|16590.7|16470.7|16588.46|16468.46|10
1622467410000|2021-05-31 13:23:30|16588.17|16468.17|16595.56|16475.56|16595.56|16475.56|16586.59|16466.59|10
1622467420000|2021-05-31 13:23:40|16596.6|16476.6|16602.33|16482.33|16602.33|16482.33|16596.6|16476.6|10
1622467430000|2021-05-31 13:23:50|16603.17|16483.17|16608.57|16488.57|16608.57|16488.57|16603.17|16483.17|10
1622467440000|2021-05-31 13:24:00|16607.92|16487.92|16610.28|16490.28|16611.14|16491.14|16607.92|16487.92|10
1622467450000|2021-05-31 13:24:10|16610.51|16490.51|16612.04|16492.04|16612.04|16492.04|16610.4|16490.4|10
1622467460000|2021-05-31 13:24:20|16612.08|16492.08|16609.75|16489.75|16612.65|16492.65|16608.41|16488.41|10
1622467470000|2021-05-31 13:24:30|16610.66|16490.66|16612.71|16492.71|16613.01|16493.01|16609.91|16489.91|10
1622467480000|2021-05-31 13:24:40|16612.83|16492.83|16616.17|16496.17|16616.36|16496.36|16612.83|16492.83|10
1622467490000|2021-05-31 13:24:50|16616.36|16496.36|16618.9|16498.9|16618.9|16498.9|16616.36|16496.36|10
1622467500000|2021-05-31 13:25:00|16618.47|16498.47|16614.96|16494.96|16618.47|16498.47|16614.96|16494.96|10
1622467510000|2021-05-31 13:25:10|16613.6|16493.6|16599.22|16479.22|16613.6|16493.6|16599.22|16479.22|10
1622467520000|2021-05-31 13:25:20|16598.2|16478.2|16590.26|16470.26|16598.2|16478.2|16590.26|16470.26|10
1622467530000|2021-05-31 13:25:30|16589.08|16469.08|16585.19|16465.19|16589.08|16469.08|16585.19|16465.19|10
1622467540000|2021-05-31 13:25:40|16584.89|16464.89|16578.69|16458.69|16584.92|16464.92|16578.2|16458.2|10
1622467550000|2021-05-31 13:25:50|16578.75|16458.75|16572.67|16452.67|16579.21|16459.21|16572.67|16452.67|10
1622467560000|2021-05-31 13:26:00|16572.68|16452.68|16575.52|16455.52|16575.52|16455.52|16572.39|16452.39|10
1622467570000|2021-05-31 13:26:10|16575.25|16455.25|16580.24|16460.24|16580.51|16460.51|16575.25|16455.25|10
1622467580000|2021-05-31 13:26:20|16580.26|16460.26|16580.2|16460.2|16581.07|16461.07|16579.66|16459.66|10
1622467590000|2021-05-31 13:26:30|16579.64|16459.64|16578.29|16458.29|16579.64|16459.64|16578.29|16458.29|10
1622467600000|2021-05-31 13:26:40|16577.47|16457.47|16574.59|16454.59|16577.8|16457.8|16574.59|16454.59|10
1622467610000|2021-05-31 13:26:50|16574.66|16454.66|16572.07|16452.07|16574.83|16454.83|16571.75|16451.75|10
1622467620000|2021-05-31 13:27:00|16571.35|16451.35|16574.88|16454.88|16575.94|16455.94|16570.53|16450.53|10
1622467630000|2021-05-31 13:27:10|16573.88|16453.88|16574.59|16454.59|16574.59|16454.59|16572.52|16452.52|10
1622467640000|2021-05-31 13:27:20|16572.98|16452.98|16566.38|16446.38|16573.07|16453.07|16566.38|16446.38|10
1622467650000|2021-05-31 13:27:30|16566.22|16446.22|16560.38|16440.38|16566.25|16446.25|16560.38|16440.38|10
1622467660000|2021-05-31 13:27:40|16559.21|16439.21|16554.65|16434.65|16559.21|16439.21|16554.65|16434.65|10
1622467670000|2021-05-31 13:27:50|16555.33|16435.33|16552.74|16432.74|16555.33|16435.33|16552.74|16432.74|10
1622467680000|2021-05-31 13:28:00|16553|16433|16549.18|16429.18|16553|16433|16549.18|16429.18|10
1622467690000|2021-05-31 13:28:10|16548.88|16428.88|16552.99|16432.99|16552.99|16432.99|16548.88|16428.88|10
1622467700000|2021-05-31 13:28:20|16553.56|16433.56|16557.2|16437.2|16557.2|16437.2|16553.47|16433.47|10
1622467710000|2021-05-31 13:28:30|16557.08|16437.08|16565.77|16445.77|16565.77|16445.77|16557.08|16437.08|10
1622467720000|2021-05-31 13:28:40|16566.63|16446.63|16575.84|16455.84|16575.84|16455.84|16566.63|16446.63|10
1622467730000|2021-05-31 13:28:50|16577.26|16457.26|16577.67|16457.67|16579.49|16459.49|16577.06|16457.06|10
1622467740000|2021-05-31 13:29:00|16577.61|16457.61|16569.89|16449.89|16578.29|16458.29|16569.89|16449.89|10
1622467750000|2021-05-31 13:29:10|16569.09|16449.09|16573.35|16453.35|16573.65|16453.65|16568.82|16448.82|10
1622467760000|2021-05-31 13:29:20|16573.57|16453.57|16571.61|16451.61|16573.57|16453.57|16570.98|16450.98|10
1622467770000|2021-05-31 13:29:30|16570.94|16450.94|16569.56|16449.56|16570.94|16450.94|16568.74|16448.74|10
1622467780000|2021-05-31 13:29:40|16569.67|16449.67|16572.8|16452.8|16573.2|16453.2|16569.67|16449.67|10
1622467790000|2021-05-31 13:29:50|16572.27|16452.27|16569.69|16449.69|16572.27|16452.27|16569.69|16449.69|10
1622467800000|2021-05-31 13:30:00|16569.21|16449.21|16570.27|16450.27|16570.27|16450.27|16567.96|16447.96|10
1622467810000|2021-05-31 13:30:10|16570.01|16450.01|16569.89|16449.89|16570.68|16450.68|16567.83|16447.83|10
1622467820000|2021-05-31 13:30:20|16569.75|16449.75|16572.85|16452.85|16572.97|16452.97|16569.75|16449.75|10
1622467830000|2021-05-31 13:30:30|16573.22|16453.22|16579.04|16459.04|16579.04|16459.04|16572.6|16452.6|10
1622467840000|2021-05-31 13:30:40|16578.94|16458.94|16580.78|16460.78|16581.16|16461.16|16578.94|16458.94|10
1622467850000|2021-05-31 13:30:50|16581.6|16461.6|16583.47|16463.47|16583.79|16463.79|16581.6|16461.6|10
1622467860000|2021-05-31 13:31:00|16583.5|16463.5|16579.37|16459.37|16583.5|16463.5|16579.37|16459.37|10
1622467870000|2021-05-31 13:31:10|16579.46|16459.46|16576.42|16456.42|16579.46|16459.46|16576.22|16456.22|10
1622467880000|2021-05-31 13:31:20|16575.2|16455.2|16575.22|16455.22|16576.25|16456.25|16575.2|16455.2|10
1622467890000|2021-05-31 13:31:30|16575.2|16455.2|16574.97|16454.97|16576.47|16456.47|16574.97|16454.97|10
1622467900000|2021-05-31 13:31:40|16574.59|16454.59|16574.06|16454.06|16574.83|16454.83|16574.06|16454.06|10
1622467910000|2021-05-31 13:31:50|16573.98|16453.98|16571.2|16451.2|16573.98|16453.98|16571.2|16451.2|10
1622467920000|2021-05-31 13:32:00|16571.41|16451.41|16565.13|16445.13|16571.41|16451.41|16565.13|16445.13|10
1622467930000|2021-05-31 13:32:10|16564.89|16444.89|16562.08|16442.08|16564.89|16444.89|16562.02|16442.02|10
1622467940000|2021-05-31 13:32:20|16563.51|16443.51|16559.6|16439.6|16563.51|16443.51|16559.6|16439.6|10
1622467950000|2021-05-31 13:32:30|16557.85|16437.85|16551.4|16431.4|16557.85|16437.85|16551.4|16431.4|10
1622467960000|2021-05-31 13:32:40|16551.56|16431.56|16544.53|16424.53|16551.56|16431.56|16544.53|16424.53|10
1622467970000|2021-05-31 13:32:50|16544.36|16424.36|16540.6|16420.6|16544.38|16424.38|16540.6|16420.6|10
1622467980000|2021-05-31 13:33:00|16540.49|16420.49|16535.04|16415.04|16540.75|16420.75|16535.04|16415.04|10
1622467990000|2021-05-31 13:33:10|16533.97|16413.97|16509.71|16389.71|16534.27|16414.27|16509.71|16389.71|10
1622468000000|2021-05-31 13:33:20|16509.09|16389.09|16498.73|16378.73|16509.09|16389.09|16498.73|16378.73|10
1622468010000|2021-05-31 13:33:30|16497.82|16377.82|16498.68|16378.68|16498.77|16378.77|16497.82|16377.82|10
1622468020000|2021-05-31 13:33:40|16496.53|16376.53|16497.17|16377.17|16497.17|16377.17|16494.57|16374.57|10
1622468030000|2021-05-31 13:33:50|16498.96|16378.96|16501.82|16381.82|16503.14|16383.14|16498.76|16378.76|10
1622468040000|2021-05-31 13:34:00|16501.76|16381.76|16504.02|16384.02|16504.02|16384.02|16500.02|16380.02|10
1622468050000|2021-05-31 13:34:10|16504.87|16384.87|16508.25|16388.25|16508.68|16388.68|16503.59|16383.59|10
1622468060000|2021-05-31 13:34:20|16508.92|16388.92|16519.66|16399.66|16519.85|16399.85|16508.92|16388.92|10
1622468070000|2021-05-31 13:34:30|16518.19|16398.19|16520.17|16400.17|16520.66|16400.66|16517.66|16397.66|10
1622468080000|2021-05-31 13:34:40|16520.39|16400.39|16514.46|16394.46|16520.39|16400.39|16514.46|16394.46|10
1622468090000|2021-05-31 13:34:50|16513.75|16393.75|16509.27|16389.27|16513.75|16393.75|16509.27|16389.27|10
1622468100000|2021-05-31 13:35:00|16509.17|16389.17|16495.11|16375.11|16509.17|16389.17|16495.11|16375.11|10
1622468110000|2021-05-31 13:35:10|16494.56|16374.56|16493.13|16373.13|16494.56|16374.56|16493.13|16373.13|10
1622468120000|2021-05-31 13:35:20|16492.87|16372.87|16491.01|16371.01|16493.54|16373.54|16491.01|16371.01|10
1622468130000|2021-05-31 13:35:30|16490.72|16370.72|16483|16363|16490.72|16370.72|16482.48|16362.48|10
1622468140000|2021-05-31 13:35:40|16483.09|16363.09|16485.67|16365.67|16485.67|16365.67|16481.23|16361.23|10
1622468150000|2021-05-31 13:35:50|16488.48|16368.48|16488.05|16368.05|16490.21|16370.21|16488.05|16368.05|10
1622468160000|2021-05-31 13:36:00|16487.46|16367.46|16475.7|16355.7|16487.46|16367.46|16475.7|16355.7|10
1622468170000|2021-05-31 13:36:10|16474.84|16354.84|16473.06|16353.06|16474.84|16354.84|16472.65|16352.65|10
1622468180000|2021-05-31 13:36:20|16473.49|16353.49|16464.54|16344.54|16473.49|16353.49|16464.54|16344.54|10
1622468190000|2021-05-31 13:36:30|16462.22|16342.22|16460.64|16340.64|16462.22|16342.22|16460.64|16340.64|10
1622468200000|2021-05-31 13:36:40|16461.89|16341.89|16462.81|16342.81|16462.85|16342.85|16461.73|16341.73|10
1622468210000|2021-05-31 13:36:50|16462.78|16342.78|16457.18|16337.18|16462.78|16342.78|16455.98|16335.98|10
1622468220000|2021-05-31 13:37:00|16458|16338|16467.7|16347.7|16467.7|16347.7|16457.36|16337.36|10
1622468230000|2021-05-31 13:37:10|16469.17|16349.17|16473.01|16353.01|16473.01|16353.01|16469.17|16349.17|10
1622468240000|2021-05-31 13:37:20|16472.89|16352.89|16469.7|16349.7|16473.72|16353.72|16469.24|16349.24|10
1622468250000|2021-05-31 13:37:30|16470.06|16350.06|16472.05|16352.05|16472.1|16352.1|16469.03|16349.03|10
1622468260000|2021-05-31 13:37:40|16472.33|16352.33|16472.38|16352.38|16472.41|16352.41|16470.8|16350.8|10
1622468270000|2021-05-31 13:37:50|16473.23|16353.23|16475.53|16355.53|16475.53|16355.53|16472.13|16352.13|10
1622468280000|2021-05-31 13:38:00|16476|16356|16482.09|16362.09|16482.09|16362.09|16476|16356|10
1622468290000|2021-05-31 13:38:10|16483.37|16363.37|16486.7|16366.7|16486.98|16366.98|16483.37|16363.37|9
1622468300000|2021-05-31 13:38:20|16488.06|16368.06|16502.11|16382.11|16502.11|16382.11|16488.06|16368.06|9
1622468310000|2021-05-31 13:38:30|16503.07|16383.07|16519.85|16399.85|16519.85|16399.85|16503.01|16383.01|10
1622468320000|2021-05-31 13:38:40|16520.61|16400.61|16524.11|16404.11|16525.95|16405.95|16520.6|16400.6|10
1622468330000|2021-05-31 13:38:50|16522.38|16402.38|16517.24|16397.24|16522.38|16402.38|16517.24|16397.24|10
1622468340000|2021-05-31 13:39:00|16515.61|16395.61|16516.02|16396.02|16516.02|16396.02|16514.98|16394.98|10
1622468350000|2021-05-31 13:39:10|16516.28|16396.28|16518.99|16398.99|16519.59|16399.59|16515.32|16395.32|9
1622468360000|2021-05-31 13:39:20|16519.14|16399.14|16522.23|16402.23|16523.31|16403.31|16519.14|16399.14|10
1622468370000|2021-05-31 13:39:30|16521.98|16401.98|16521.83|16401.83|16522.18|16402.18|16521.55|16401.55|10
1622468380000|2021-05-31 13:39:40|16521.68|16401.68|16520.65|16400.65|16521.81|16401.81|16520.15|16400.15|10
1622468390000|2021-05-31 13:39:50|16520.64|16400.64|16512.78|16392.78|16520.64|16400.64|16512.78|16392.78|10
1622468400000|2021-05-31 13:40:00|16511.5|16391.5|16500.84|16380.84|16511.5|16391.5|16500.84|16380.84|10
1622468410000|2021-05-31 13:40:10|16496.31|16376.31|16488.2|16368.2|16496.31|16376.31|16487.67|16367.67|10
1622468420000|2021-05-31 13:40:20|16487.63|16367.63|16485.49|16365.49|16487.63|16367.63|16485.49|16365.49|10
1622468430000|2021-05-31 13:40:30|16485.62|16365.62|16481.44|16361.44|16486.7|16366.7|16481.44|16361.44|10
1622468440000|2021-05-31 13:40:40|16481.6|16361.6|16479.26|16359.26|16481.6|16361.6|16479.26|16359.26|10
1622468450000|2021-05-31 13:40:50|16479.62|16359.62|16486.18|16366.18|16486.18|16366.18|16479.62|16359.62|10
1622468460000|2021-05-31 13:41:00|16485.63|16365.63|16486.57|16366.57|16486.63|16366.63|16484.97|16364.97|9
1622468470000|2021-05-31 13:41:10|16484.68|16364.68|16482.92|16362.92|16485.72|16365.72|16482.86|16362.86|10
1622468480000|2021-05-31 13:41:20|16482.38|16362.38|16471.95|16351.95|16482.38|16362.38|16471.95|16351.95|10
1622468490000|2021-05-31 13:41:30|16472.14|16352.14|16467.87|16347.87|16472.14|16352.14|16467.87|16347.87|10
1622468500000|2021-05-31 13:41:40|16465.98|16345.98|16456.43|16336.43|16465.98|16345.98|16456.43|16336.43|10
1622468510000|2021-05-31 13:41:50|16456.85|16336.85|16456.26|16336.26|16456.88|16336.88|16456.16|16336.16|10
1622468520000|2021-05-31 13:42:00|16455.87|16335.87|16455.99|16335.99|16457.44|16337.44|16455.02|16335.02|10
1622468530000|2021-05-31 13:42:10|16457.25|16337.25|16459.65|16339.65|16462.01|16342.01|16457.25|16337.25|10
1622468540000|2021-05-31 13:42:20|16460.07|16340.07|16456.85|16336.85|16460.07|16340.07|16456.75|16336.75|10
1622468550000|2021-05-31 13:42:30|16456.61|16336.61|16453.92|16333.92|16456.61|16336.61|16453.92|16333.92|10
1622468560000|2021-05-31 13:42:40|16453.84|16333.84|16450.26|16330.26|16453.84|16333.84|16450.26|16330.26|10
1622468570000|2021-05-31 13:42:50|16450.43|16330.43|16446.56|16326.56|16450.43|16330.43|16446.56|16326.56|10
1622468580000|2021-05-31 13:43:00|16445.48|16325.48|16447.76|16327.76|16448.05|16328.05|16444.77|16324.77|10
1622468590000|2021-05-31 13:43:10|16448.09|16328.09|16449.6|16329.6|16449.6|16329.6|16447.7|16327.7|10
1622468600000|2021-05-31 13:43:20|16449.45|16329.45|16450.38|16330.38|16451.09|16331.09|16449.16|16329.16|10
1622468610000|2021-05-31 13:43:30|16449.4|16329.4|16448.81|16328.81|16449.4|16329.4|16447.51|16327.51|10
1622468620000|2021-05-31 13:43:40|16449.43|16329.43|16449.39|16329.39|16450.08|16330.08|16449.14|16329.14|9
1622468630000|2021-05-31 13:43:50|16449.57|16329.57|16448.31|16328.31|16449.57|16329.57|16447.84|16327.84|10
1622468640000|2021-05-31 13:44:00|16449.14|16329.14|16445.08|16325.08|16449.14|16329.14|16443.7|16323.7|10
1622468650000|2021-05-31 13:44:10|16444.37|16324.37|16418.28|16298.28|16444.37|16324.37|16418.28|16298.28|10
1622468660000|2021-05-31 13:44:20|16417.47|16297.47|16399.59|16279.59|16417.47|16297.47|16399.59|16279.59|10
1622468670000|2021-05-31 13:44:30|16398.95|16278.95|16390.23|16270.23|16398.95|16278.95|16390.23|16270.23|10
1622468680000|2021-05-31 13:44:40|16389.34|16269.34|16390.5|16270.5|16390.5|16270.5|16385.66|16265.66|10
1622468690000|2021-05-31 13:44:50|16390.76|16270.76|16394.94|16274.94|16396.89|16276.89|16390.76|16270.76|10
1622468700000|2021-05-31 13:45:00|16394.57|16274.57|16382.28|16262.28|16394.57|16274.57|16382.28|16262.28|10
1622468710000|2021-05-31 13:45:10|16380.26|16260.26|16350.12|16230.12|16380.26|16260.26|16350.12|16230.12|10
1622468720000|2021-05-31 13:45:20|16347.71|16227.71|16352.46|16232.46|16352.46|16232.46|16347.69|16227.69|10
1622468730000|2021-05-31 13:45:30|16352.45|16232.45|16350.48|16230.48|16352.45|16232.45|16349.61|16229.61|10
1622468740000|2021-05-31 13:45:40|16350|16230|16348.87|16228.87|16350|16230|16348.11|16228.11|10
1622468750000|2021-05-31 13:45:50|16348.79|16228.79|16350.09|16230.09|16351.37|16231.37|16348.56|16228.56|9
1622468760000|2021-05-31 13:46:00|16350.82|16230.82|16361.48|16241.48|16361.48|16241.48|16349.68|16229.68|10
1622468770000|2021-05-31 13:46:10|16362.67|16242.67|16368.95|16248.95|16369.59|16249.59|16362.67|16242.67|10
1622468780000|2021-05-31 13:46:20|16366.84|16246.84|16366.89|16246.89|16367.13|16247.13|16365.23|16245.23|9
1622468790000|2021-05-31 13:46:30|16367.24|16247.24|16368.22|16248.22|16368.36|16248.36|16367.24|16247.24|10
1622468800000|2021-05-31 13:46:40|16367.78|16247.78|16361.12|16241.12|16368.34|16248.34|16360.96|16240.96|10
1622468810000|2021-05-31 13:46:50|16359.91|16239.91|16359.9|16239.9|16360.95|16240.95|16359.56|16239.56|10
1622468820000|2021-05-31 13:47:00|16360.5|16240.5|16359.27|16239.27|16360.54|16240.54|16358.5|16238.5|10
1622468830000|2021-05-31 13:47:10|16361.65|16241.65|16370.43|16250.43|16370.43|16250.43|16360.79|16240.79|10
1622468840000|2021-05-31 13:47:20|16371.04|16251.04|16372.02|16252.02|16372.03|16252.03|16371.04|16251.04|9
1622468850000|2021-05-31 13:47:30|16372.49|16252.49|16369.24|16249.24|16374.73|16254.73|16369.24|16249.24|10
1622468860000|2021-05-31 13:47:40|16368.67|16248.67|16360.94|16240.94|16368.67|16248.67|16360.94|16240.94|10
1622468870000|2021-05-31 13:47:50|16361.26|16241.26|16357.76|16237.76|16361.56|16241.56|16357.76|16237.76|10
1622468880000|2021-05-31 13:48:00|16357.59|16237.59|16342.89|16222.89|16357.59|16237.59|16342.89|16222.89|10
1622468890000|2021-05-31 13:48:10|16341.99|16221.99|16340.18|16220.18|16341.99|16221.99|16339.56|16219.56|10
1622468900000|2021-05-31 13:48:20|16341.05|16221.05|16339.93|16219.93|16341.05|16221.05|16339.03|16219.03|10
1622468910000|2021-05-31 13:48:30|16340.35|16220.35|16339.69|16219.69|16340.35|16220.35|16338.51|16218.51|9
1622468920000|2021-05-31 13:48:40|16339.41|16219.41|16340.42|16220.42|16341.24|16221.24|16339.23|16219.23|10
1622468930000|2021-05-31 13:48:50|16340.5|16220.5|16339.93|16219.93|16340.5|16220.5|16339.07|16219.07|10
1622468940000|2021-05-31 13:49:00|16340.16|16220.16|16339.47|16219.47|16340.16|16220.16|16339.12|16219.12|10
1622468950000|2021-05-31 13:49:10|16339.19|16219.19|16339.36|16219.36|16339.36|16219.36|16337.62|16217.62|10
1622468960000|2021-05-31 13:49:20|16341.39|16221.39|16347.58|16227.58|16347.68|16227.68|16341.39|16221.39|10
1622468970000|2021-05-31 13:49:30|16348.86|16228.86|16352.61|16232.61|16352.73|16232.73|16348.86|16228.86|10
1622468980000|2021-05-31 13:49:40|16352.31|16232.31|16351.05|16231.05|16353.06|16233.06|16350.88|16230.88|10
1622468990000|2021-05-31 13:49:50|16351.41|16231.41|16350.73|16230.73|16351.86|16231.86|16350.63|16230.63|10
1622469000000|2021-05-31 13:50:00|16349.42|16229.42|16349.59|16229.59|16350.45|16230.45|16347.67|16227.67|9
1622469010000|2021-05-31 13:50:10|16349.37|16229.37|16360.1|16240.1|16360.1|16240.1|16348.41|16228.41|10
1622469020000|2021-05-31 13:50:20|16360.9|16240.9|16363.71|16243.71|16364.06|16244.06|16360.9|16240.9|10
1622469030000|2021-05-31 13:50:30|16363.77|16243.77|16387.09|16267.09|16387.09|16267.09|16363.77|16243.77|10
1622469040000|2021-05-31 13:50:40|16389.02|16269.02|16402.9|16282.9|16402.9|16282.9|16389.02|16269.02|10
1622469050000|2021-05-31 13:50:50|16403.38|16283.38|16426.58|16306.58|16426.98|16306.98|16403.38|16283.38|10
1622469060000|2021-05-31 13:51:00|16427.42|16307.42|16432.63|16312.63|16432.63|16312.63|16427.42|16307.42|10
1622469070000|2021-05-31 13:51:10|16435.22|16315.22|16451.27|16331.27|16451.27|16331.27|16435.22|16315.22|10
1622469080000|2021-05-31 13:51:20|16453.85|16333.85|16467.19|16347.19|16467.19|16347.19|16453.85|16333.85|10
1622469090000|2021-05-31 13:51:30|16466.77|16346.77|16465.37|16345.37|16468.95|16348.95|16465.18|16345.18|10
1622469100000|2021-05-31 13:51:40|16465.3|16345.3|16466.61|16346.61|16467.83|16347.83|16465.12|16345.12|10
1622469110000|2021-05-31 13:51:50|16465.59|16345.59|16460.58|16340.58|16465.84|16345.84|16460.11|16340.11|10
1622469120000|2021-05-31 13:52:00|16460.9|16340.9|16470.31|16350.31|16471.09|16351.09|16460.45|16340.45|10
1622469130000|2021-05-31 13:52:10|16470.67|16350.67|16472.64|16352.64|16472.64|16352.64|16470.48|16350.48|10
1622469140000|2021-05-31 13:52:20|16472.21|16352.21|16467.16|16347.16|16472.36|16352.36|16467.16|16347.16|10
1622469150000|2021-05-31 13:52:30|16466.64|16346.64|16461.03|16341.03|16466.64|16346.64|16460.56|16340.56|10
1622469160000|2021-05-31 13:52:40|16460.56|16340.56|16461.28|16341.28|16461.28|16341.28|16458.94|16338.94|10
1622469170000|2021-05-31 13:52:50|16460.37|16340.37|16463.38|16343.38|16463.38|16343.38|16459.57|16339.57|10
1622469180000|2021-05-31 13:53:00|16463.34|16343.34|16465.2|16345.2|16466.29|16346.29|16463.34|16343.34|10
1622469190000|2021-05-31 13:53:10|16464.88|16344.88|16460.42|16340.42|16464.88|16344.88|16460.37|16340.37|10
1622469200000|2021-05-31 13:53:20|16459.31|16339.31|16451.01|16331.01|16459.31|16339.31|16451.01|16331.01|10
1622469210000|2021-05-31 13:53:30|16451.23|16331.23|16446.65|16326.65|16451.23|16331.23|16446.65|16326.65|10
1622469220000|2021-05-31 13:53:40|16446.59|16326.59|16445.53|16325.53|16446.59|16326.59|16445.45|16325.45|10
1622469230000|2021-05-31 13:53:50|16445.65|16325.65|16448.13|16328.13|16448.62|16328.62|16445.65|16325.65|10
1622469240000|2021-05-31 13:54:00|16447.72|16327.72|16445.07|16325.07|16449.18|16329.18|16443.52|16323.52|10
1622469250000|2021-05-31 13:54:10|16445.04|16325.04|16467.15|16347.15|16467.15|16347.15|16445.04|16325.04|10
1622469260000|2021-05-31 13:54:20|16467.46|16347.46|16476.98|16356.98|16476.98|16356.98|16467.15|16347.15|10
1622469270000|2021-05-31 13:54:30|16477.58|16357.58|16477.3|16357.3|16479.33|16359.33|16476.7|16356.7|10
1622469280000|2021-05-31 13:54:40|16476.27|16356.27|16476.45|16356.45|16476.45|16356.45|16474.62|16354.62|10
1622469290000|2021-05-31 13:54:50|16474.31|16354.31|16477.33|16357.33|16477.56|16357.56|16474.31|16354.31|10
1622469300000|2021-05-31 13:55:00|16478.03|16358.03|16480.49|16360.49|16480.57|16360.57|16477.66|16357.66|10
1622469310000|2021-05-31 13:55:10|16481.3|16361.3|16480.8|16360.8|16482.77|16362.77|16480.8|16360.8|10
1622469320000|2021-05-31 13:55:20|16477.43|16357.43|16474.88|16354.88|16478.78|16358.78|16474.88|16354.88|10
1622469330000|2021-05-31 13:55:30|16475.38|16355.38|16474.84|16354.84|16475.42|16355.42|16474.71|16354.71|10
1622469340000|2021-05-31 13:55:40|16474|16354|16475.01|16355.01|16475.55|16355.55|16474|16354|10
1622469350000|2021-05-31 13:55:50|16474.44|16354.44|16473.52|16353.52|16474.44|16354.44|16472.65|16352.65|9
1622469360000|2021-05-31 13:56:00|16473.72|16353.72|16473.21|16353.21|16475.01|16355.01|16472.74|16352.74|10
1622469370000|2021-05-31 13:56:10|16472.98|16352.98|16471.89|16351.89|16473.91|16353.91|16471.89|16351.89|9
1622469380000|2021-05-31 13:56:20|16471.9|16351.9|16465.82|16345.82|16472.13|16352.13|16465.82|16345.82|10
1622469390000|2021-05-31 13:56:30|16465.39|16345.39|16457.42|16337.42|16465.39|16345.39|16457.42|16337.42|10
1622469400000|2021-05-31 13:56:40|16457.3|16337.3|16456.79|16336.79|16457.3|16337.3|16455.57|16335.57|10
1622469410000|2021-05-31 13:56:50|16457.57|16337.57|16441.91|16321.91|16458.94|16338.94|16441.91|16321.91|10
1622469420000|2021-05-31 13:57:00|16439.62|16319.62|16424.89|16304.89|16439.62|16319.62|16424.89|16304.89|10
1622469430000|2021-05-31 13:57:10|16423.12|16303.12|16420.51|16300.51|16423.12|16303.12|16420.51|16300.51|10
1622469440000|2021-05-31 13:57:20|16420.91|16300.91|16441.76|16321.76|16441.76|16321.76|16420.91|16300.91|10
1622469450000|2021-05-31 13:57:30|16441.03|16321.03|16432.36|16312.36|16443.96|16323.96|16432.36|16312.36|10
1622469460000|2021-05-31 13:57:40|16432.61|16312.61|16432.88|16312.88|16433.35|16313.35|16430.58|16310.58|10
1622469470000|2021-05-31 13:57:50|16432.81|16312.81|16429.43|16309.43|16432.81|16312.81|16429.43|16309.43|10
1622469480000|2021-05-31 13:58:00|16429.09|16309.09|16429.9|16309.9|16429.9|16309.9|16427.98|16307.98|10
1622469490000|2021-05-31 13:58:10|16431.13|16311.13|16421.08|16301.08|16431.13|16311.13|16421.08|16301.08|10
1622469500000|2021-05-31 13:58:20|16419.35|16299.35|16413.13|16293.13|16419.35|16299.35|16413.13|16293.13|10
1622469510000|2021-05-31 13:58:30|16412.61|16292.61|16407.76|16287.76|16412.61|16292.61|16407.76|16287.76|10
1622469520000|2021-05-31 13:58:40|16404.89|16284.89|16406.18|16286.18|16406.18|16286.18|16404.8|16284.8|10
1622469530000|2021-05-31 13:58:50|16406.26|16286.26|16405.36|16285.36|16406.45|16286.45|16405.36|16285.36|9
1622469540000|2021-05-31 13:59:00|16405.33|16285.33|16396.34|16276.34|16405.33|16285.33|16396.34|16276.34|10
1622469550000|2021-05-31 13:59:10|16395.41|16275.41|16394.32|16274.32|16396.15|16276.15|16394.32|16274.32|10
1622469560000|2021-05-31 13:59:20|16393.92|16273.92|16389.95|16269.95|16394.99|16274.99|16389.95|16269.95|10
1622469570000|2021-05-31 13:59:30|16388.85|16268.85|16382.47|16262.47|16388.85|16268.85|16382.42|16262.42|10
1622469580000|2021-05-31 13:59:40|16382.76|16262.76|16381.63|16261.63|16383.04|16263.04|16381.62|16261.62|10
1622469590000|2021-05-31 13:59:50|16381.13|16261.13|16380.22|16260.22|16381.75|16261.75|16379.96|16259.96|9
1622469600000|2021-05-31 14:00:00|16379.85|16259.85|16389.9|16269.9|16389.9|16269.9|16379.85|16259.85|10
1622469610000|2021-05-31 14:00:10|16390.59|16270.59|16395.92|16275.92|16395.92|16275.92|16390.59|16270.59|10
1622469620000|2021-05-31 14:00:20|16395.97|16275.97|16399.19|16279.19|16399.19|16279.19|16395.84|16275.84|10
1622469630000|2021-05-31 14:00:30|16400.91|16280.91|16413.09|16293.09|16414.77|16294.77|16400.85|16280.85|10
1622469640000|2021-05-31 14:00:40|16415.8|16295.8|16412.27|16292.27|16415.8|16295.8|16412.27|16292.27|9
1622469650000|2021-05-31 14:00:50|16411.75|16291.75|16414.48|16294.48|16415.32|16295.32|16410.5|16290.5|10
1622469660000|2021-05-31 14:01:00|16414.52|16294.52|16412.87|16292.87|16414.52|16294.52|16412.87|16292.87|10
1622469670000|2021-05-31 14:01:10|16412.63|16292.63|16410.91|16290.91|16412.63|16292.63|16410.46|16290.46|10
1622469680000|2021-05-31 14:01:20|16410.74|16290.74|16409.5|16289.5|16411.89|16291.89|16409.5|16289.5|10
1622469690000|2021-05-31 14:01:30|16409.06|16289.06|16405.3|16285.3|16409.06|16289.06|16404.29|16284.29|10
1622469700000|2021-05-31 14:01:40|16405.36|16285.36|16399.79|16279.79|16406.27|16286.27|16399.79|16279.79|10
1622469710000|2021-05-31 14:01:50|16397.8|16277.8|16390.68|16270.68|16397.8|16277.8|16389.19|16269.19|10
1622469720000|2021-05-31 14:02:00|16390.11|16270.11|16388.69|16268.69|16390.11|16270.11|16387.37|16267.37|10
1622469730000|2021-05-31 14:02:10|16388.17|16268.17|16388.8|16268.8|16389.48|16269.48|16387.74|16267.74|10
1622469740000|2021-05-31 14:02:20|16389.34|16269.34|16384.95|16264.95|16389.61|16269.61|16384.95|16264.95|10
1622469750000|2021-05-31 14:02:30|16384.12|16264.12|16383.61|16263.61|16384.39|16264.39|16382.85|16262.85|10
1622469760000|2021-05-31 14:02:40|16384.48|16264.48|16385.53|16265.53|16386.51|16266.51|16384.48|16264.48|10
1622469770000|2021-05-31 14:02:50|16386.62|16266.62|16389.23|16269.23|16389.23|16269.23|16386.62|16266.62|10
1622469780000|2021-05-31 14:03:00|16389.69|16269.69|16389.15|16269.15|16391.06|16271.06|16389.15|16269.15|10
1622469790000|2021-05-31 14:03:10|16388.49|16268.49|16385.81|16265.81|16388.49|16268.49|16385.2|16265.2|10
1622469800000|2021-05-31 14:03:20|16386.46|16266.46|16386.46|16266.46|16387.29|16267.29|16386.41|16266.41|10
1622469810000|2021-05-31 14:03:30|16385.93|16265.93|16382.51|16262.51|16385.93|16265.93|16382.35|16262.35|10
1622469820000|2021-05-31 14:03:40|16380.05|16260.05|16378.64|16258.64|16380.05|16260.05|16377.34|16257.34|10
1622469830000|2021-05-31 14:03:50|16379.84|16259.84|16379.35|16259.35|16379.9|16259.9|16378.29|16258.29|10
1622469840000|2021-05-31 14:04:00|16377.15|16257.15|16364.09|16244.09|16377.15|16257.15|16364.09|16244.09|10
1622469850000|2021-05-31 14:04:10|16363.73|16243.73|16355.35|16235.35|16363.73|16243.73|16355.35|16235.35|10
1622469860000|2021-05-31 14:04:20|16355.36|16235.36|16356.23|16236.23|16357.47|16237.47|16355.06|16235.06|10
1622469870000|2021-05-31 14:04:30|16356.63|16236.63|16355.16|16235.16|16361.02|16241.02|16355.16|16235.16|10
1622469880000|2021-05-31 14:04:40|16355.07|16235.07|16342.59|16222.59|16355.07|16235.07|16342.59|16222.59|10
1622469890000|2021-05-31 14:04:50|16341.65|16221.65|16328.15|16208.15|16341.65|16221.65|16328.15|16208.15|10
1622469900000|2021-05-31 14:05:00|16328.11|16208.11|16324.01|16204.01|16329.24|16209.24|16324.01|16204.01|9
1622469910000|2021-05-31 14:05:10|16324.72|16204.72|16322.51|16202.51|16325.11|16205.11|16322.51|16202.51|10
1622469920000|2021-05-31 14:05:20|16320.82|16200.82|16317.21|16197.21|16320.82|16200.82|16316.99|16196.99|10
1622469930000|2021-05-31 14:05:30|16317.89|16197.89|16326.66|16206.66|16327.01|16207.01|16317.26|16197.26|10
1622469940000|2021-05-31 14:05:40|16327.04|16207.04|16336.79|16216.79|16336.79|16216.79|16327.04|16207.04|10
1622469950000|2021-05-31 14:05:50|16337.9|16217.9|16340.17|16220.17|16340.17|16220.17|16337.9|16217.9|10
1622469960000|2021-05-31 14:06:00|16340.79|16220.79|16338.23|16218.23|16340.79|16220.79|16338.09|16218.09|10
1622469970000|2021-05-31 14:06:10|16338.26|16218.26|16338.18|16218.18|16338.58|16218.58|16337.16|16217.16|10
1622469980000|2021-05-31 14:06:20|16337.47|16217.47|16335.06|16215.06|16337.47|16217.47|16334.48|16214.48|10
1622469990000|2021-05-31 14:06:30|16334.71|16214.71|16334.76|16214.76|16336.75|16216.75|16334.71|16214.71|10
1622470000000|2021-05-31 14:06:40|16335.57|16215.57|16337.97|16217.97|16337.97|16217.97|16335.26|16215.26|10
1622470010000|2021-05-31 14:06:50|16339.01|16219.01|16341.56|16221.56|16341.56|16221.56|16339.01|16219.01|10
1622470020000|2021-05-31 14:07:00|16341.01|16221.01|16341.09|16221.09|16342.66|16222.66|16341.01|16221.01|10
1622470030000|2021-05-31 14:07:10|16341.87|16221.87|16332.59|16212.59|16342.54|16222.54|16332.59|16212.59|10
1622470040000|2021-05-31 14:07:20|16331.47|16211.47|16314.65|16194.65|16331.47|16211.47|16314.65|16194.65|10
1622470050000|2021-05-31 14:07:30|16313.35|16193.35|16310.85|16190.85|16313.35|16193.35|16310.85|16190.85|9
1622470060000|2021-05-31 14:07:40|16310.55|16190.55|16305.02|16185.02|16310.96|16190.96|16305.02|16185.02|10
1622470070000|2021-05-31 14:07:50|16304.37|16184.37|16288.51|16168.51|16304.37|16184.37|16288.51|16168.51|10
1622470080000|2021-05-31 14:08:00|16286|16166|16275.08|16155.08|16286|16166|16275.08|16155.08|10
1622470090000|2021-05-31 14:08:10|16267.66|16147.66|16258.02|16138.02|16268|16148|16257.92|16137.92|10
1622470100000|2021-05-31 14:08:20|16256.4|16136.4|16247.38|16127.38|16256.4|16136.4|16247.38|16127.38|10
1622470110000|2021-05-31 14:08:30|16245.98|16125.98|16243.27|16123.27|16246.33|16126.33|16243.27|16123.27|10
1622470120000|2021-05-31 14:08:40|16242.95|16122.95|16242.11|16122.11|16243.53|16123.53|16242.11|16122.11|10
1622470130000|2021-05-31 14:08:50|16241.85|16121.85|16238.54|16118.54|16242.27|16122.27|16238.54|16118.54|10
1622470140000|2021-05-31 14:09:00|16239.86|16119.86|16240.89|16120.89|16242.56|16122.56|16239.86|16119.86|10
1622470150000|2021-05-31 14:09:10|16241.21|16121.21|16240.51|16120.51|16242.85|16122.85|16240.51|16120.51|10
1622470160000|2021-05-31 14:09:20|16241.06|16121.06|16241.89|16121.89|16243.36|16123.36|16241.06|16121.06|10
1622470170000|2021-05-31 14:09:30|16242.23|16122.23|16236.48|16116.48|16242.23|16122.23|16236.48|16116.48|10
1622470180000|2021-05-31 14:09:40|16236.46|16116.46|16234.9|16114.9|16236.46|16116.46|16234.38|16114.38|10
1622470190000|2021-05-31 14:09:50|16234.95|16114.95|16237.64|16117.64|16237.64|16117.64|16234.95|16114.95|10
1622470200000|2021-05-31 14:10:00|16237.68|16117.68|16245.66|16125.66|16245.66|16125.66|16237.33|16117.33|10
1622470210000|2021-05-31 14:10:10|16246.84|16126.84|16253.36|16133.36|16253.48|16133.48|16246.84|16126.84|10
1622470220000|2021-05-31 14:10:20|16253.38|16133.38|16251.2|16131.2|16253.76|16133.76|16249.96|16129.96|10
1622470230000|2021-05-31 14:10:30|16252.19|16132.19|16251.64|16131.64|16252.25|16132.25|16251.45|16131.45|10
1622470240000|2021-05-31 14:10:40|16251.92|16131.92|16251.46|16131.46|16251.92|16131.92|16249.74|16129.74|10
1622470250000|2021-05-31 14:10:50|16251.19|16131.19|16254.21|16134.21|16254.32|16134.32|16250.94|16130.94|10
1622470260000|2021-05-31 14:11:00|16254.7|16134.7|16251.18|16131.18|16254.84|16134.84|16251.16|16131.16|10
1622470270000|2021-05-31 14:11:10|16250.51|16130.51|16250.35|16130.35|16250.56|16130.56|16247.31|16127.31|10
1622470280000|2021-05-31 14:11:20|16251.06|16131.06|16254.94|16134.94|16254.94|16134.94|16251.06|16131.06|10
1622470290000|2021-05-31 14:11:30|16255.6|16135.6|16258.98|16138.98|16258.98|16138.98|16255.6|16135.6|10
1622470300000|2021-05-31 14:11:40|16260.42|16140.42|16271.7|16151.7|16271.7|16151.7|16260.42|16140.42|10
1622470310000|2021-05-31 14:11:50|16272.55|16152.55|16270.71|16150.71|16273.01|16153.01|16270.5|16150.5|10
1622470320000|2021-05-31 14:12:00|16270.57|16150.57|16263.85|16143.85|16273.93|16153.93|16263.85|16143.85|10
1622470330000|2021-05-31 14:12:10|16262.12|16142.12|16262.27|16142.27|16262.27|16142.27|16261|16141|10
1622470340000|2021-05-31 14:12:20|16261.87|16141.87|16260.45|16140.45|16263.48|16143.48|16260.45|16140.45|10
1622470350000|2021-05-31 14:12:30|16259.25|16139.25|16249.27|16129.27|16259.39|16139.39|16249.27|16129.27|10
1622470360000|2021-05-31 14:12:40|16248.59|16128.59|16234.26|16114.26|16248.59|16128.59|16234.26|16114.26|10
1622470370000|2021-05-31 14:12:50|16232.62|16112.62|16224.99|16104.99|16232.62|16112.62|16224.89|16104.89|10
1622470380000|2021-05-31 14:13:00|16225.44|16105.44|16224.45|16104.45|16225.44|16105.44|16221.57|16101.57|10
1622470390000|2021-05-31 14:13:10|16225.63|16105.63|16226.91|16106.91|16228.91|16108.91|16225.63|16105.63|10
1622470400000|2021-05-31 14:13:20|16226.44|16106.44|16236.2|16116.2|16236.2|16116.2|16226.44|16106.44|10
1622470410000|2021-05-31 14:13:30|16238.68|16118.68|16242.87|16122.87|16242.87|16122.87|16238.68|16118.68|10
1622470420000|2021-05-31 14:13:40|16242.49|16122.49|16241.98|16121.98|16242.71|16122.71|16240.57|16120.57|10
1622470430000|2021-05-31 14:13:50|16241.58|16121.58|16238.46|16118.46|16241.58|16121.58|16238.46|16118.46|10
1622470440000|2021-05-31 14:14:00|16237.71|16117.71|16240.61|16120.61|16241.36|16121.36|16237.71|16117.71|10
1622470450000|2021-05-31 14:14:10|16239.95|16119.95|16235.31|16115.31|16239.95|16119.95|16235.21|16115.21|10
1622470460000|2021-05-31 14:14:20|16235.01|16115.01|16231.11|16111.11|16235.36|16115.36|16231.11|16111.11|10
1622470470000|2021-05-31 14:14:30|16231.53|16111.53|16230.96|16110.96|16231.86|16111.86|16230.78|16110.78|10
1622470480000|2021-05-31 14:14:40|16231.33|16111.33|16231.32|16111.32|16231.33|16111.33|16229.3|16109.3|10
1622470490000|2021-05-31 14:14:50|16231.74|16111.74|16233.29|16113.29|16233.62|16113.62|16231.7|16111.7|10
1622470500000|2021-05-31 14:15:00|16232.86|16112.86|16233.13|16113.13|16233.42|16113.42|16231.98|16111.98|10
1622470510000|2021-05-31 14:15:10|16232.83|16112.83|16229.62|16109.62|16232.83|16112.83|16229.62|16109.62|10
1622470520000|2021-05-31 14:15:20|16229.99|16109.99|16231.64|16111.64|16231.96|16111.96|16229.99|16109.99|10
1622470530000|2021-05-31 14:15:30|16232|16112|16241.79|16121.79|16241.79|16121.79|16232|16112|10
1622470540000|2021-05-31 14:15:40|16244.96|16124.96|16253.85|16133.85|16253.85|16133.85|16244.96|16124.96|9
1622470550000|2021-05-31 14:15:50|16253.68|16133.68|16254.15|16134.15|16254.2|16134.2|16253.01|16133.01|10
1622470560000|2021-05-31 14:16:00|16253.51|16133.51|16254.15|16134.15|16254.15|16134.15|16252.25|16132.25|10
1622470570000|2021-05-31 14:16:10|16254.88|16134.88|16256.86|16136.86|16256.86|16136.86|16254.88|16134.88|10
1622470580000|2021-05-31 14:16:20|16256.66|16136.66|16260.26|16140.26|16260.3|16140.3|16256.66|16136.66|10
1622470590000|2021-05-31 14:16:30|16260.96|16140.96|16265.36|16145.36|16265.52|16145.52|16260.96|16140.96|10
1622470600000|2021-05-31 14:16:40|16265.61|16145.61|16268.73|16148.73|16268.73|16148.73|16264.8|16144.8|10
1622470610000|2021-05-31 14:16:50|16268.1|16148.1|16269.94|16149.94|16270.05|16150.05|16268.1|16148.1|10
1622470620000|2021-05-31 14:17:00|16270.71|16150.71|16269.95|16149.95|16271.15|16151.15|16268.98|16148.98|10
1622470630000|2021-05-31 14:17:10|16268.57|16148.57|16263.03|16143.03|16268.57|16148.57|16263.03|16143.03|10
1622470640000|2021-05-31 14:17:20|16261.85|16141.85|16257.97|16137.97|16261.85|16141.85|16257.97|16137.97|10
1622470650000|2021-05-31 14:17:30|16257.18|16137.18|16256.07|16136.07|16258.15|16138.15|16256.07|16136.07|10
1622470660000|2021-05-31 14:17:40|16256.74|16136.74|16263.19|16143.19|16263.19|16143.19|16256.74|16136.74|10
1622470670000|2021-05-31 14:17:50|16265.55|16145.55|16270.5|16150.5|16270.5|16150.5|16265.55|16145.55|10
1622470680000|2021-05-31 14:18:00|16270.81|16150.81|16280.25|16160.25|16280.25|16160.25|16270.81|16150.81|10
1622470690000|2021-05-31 14:18:10|16282.35|16162.35|16282.14|16162.14|16282.68|16162.68|16282.06|16162.06|10
1622470700000|2021-05-31 14:18:20|16281|16161|16277.95|16157.95|16281.98|16161.98|16277.95|16157.95|10
1622470710000|2021-05-31 14:18:30|16277.41|16157.41|16278.84|16158.84|16279.09|16159.09|16277.41|16157.41|9
1622470720000|2021-05-31 14:18:40|16279.43|16159.43|16280.49|16160.49|16280.49|16160.49|16277.18|16157.18|10
1622470730000|2021-05-31 14:18:50|16280.01|16160.01|16286.09|16166.09|16286.09|16166.09|16280|16160|10
1622470740000|2021-05-31 14:19:00|16286.27|16166.27|16291.7|16171.7|16291.7|16171.7|16286.27|16166.27|10
1622470750000|2021-05-31 14:19:10|16292.01|16172.01|16292.8|16172.8|16293.33|16173.33|16290.98|16170.98|10
1622470760000|2021-05-31 14:19:20|16293.64|16173.64|16290.39|16170.39|16293.64|16173.64|16290.39|16170.39|9
1622470770000|2021-05-31 14:19:30|16288.22|16168.22|16282.67|16162.67|16288.3|16168.3|16282.67|16162.67|10
1622470780000|2021-05-31 14:19:40|16282.32|16162.32|16279.5|16159.5|16282.32|16162.32|16279.5|16159.5|10
1622470790000|2021-05-31 14:19:50|16280.49|16160.49|16280.33|16160.33|16281.72|16161.72|16280.31|16160.31|10
1622470800000|2021-05-31 14:20:00|16280.47|16160.47|16286.55|16166.55|16286.55|16166.55|16280.47|16160.47|10
1622470810000|2021-05-31 14:20:10|16286.7|16166.7|16290.34|16170.34|16290.34|16170.34|16286.7|16166.7|10
1622470820000|2021-05-31 14:20:20|16290|16170|16287|16167|16290|16170|16286.61|16166.61|9
1622470830000|2021-05-31 14:20:30|16286.25|16166.25|16287.19|16167.19|16287.19|16167.19|16286.22|16166.22|10
1622470840000|2021-05-31 14:20:40|16286.54|16166.54|16288.3|16168.3|16288.97|16168.97|16286.54|16166.54|10
1622470850000|2021-05-31 14:20:50|16288.25|16168.25|16286.58|16166.58|16288.99|16168.99|16286.2|16166.2|10
1622470860000|2021-05-31 14:21:00|16286.56|16166.56|16286.35|16166.35|16286.75|16166.75|16285.2|16165.2|10
1622470870000|2021-05-31 14:21:10|16284.83|16164.83|16282.32|16162.32|16284.83|16164.83|16282.32|16162.32|10
1622470880000|2021-05-31 14:21:20|16282.54|16162.54|16279.1|16159.1|16282.95|16162.95|16279.1|16159.1|10
1622470890000|2021-05-31 14:21:30|16277.6|16157.6|16263.77|16143.77|16277.6|16157.6|16263.77|16143.77|10
1622470900000|2021-05-31 14:21:40|16260.82|16140.82|16250.55|16130.55|16260.82|16140.82|16250.55|16130.55|10
1622470910000|2021-05-31 14:21:50|16250.11|16130.11|16246.83|16126.83|16250.3|16130.3|16246.53|16126.53|10
1622470920000|2021-05-31 14:22:00|16246.9|16126.9|16242.49|16122.49|16246.9|16126.9|16241.86|16121.86|10
1622470930000|2021-05-31 14:22:10|16242.06|16122.06|16245.05|16125.05|16245.05|16125.05|16240.72|16120.72|10
1622470940000|2021-05-31 14:22:20|16245.09|16125.09|16248.22|16128.22|16248.22|16128.22|16244.77|16124.77|10
1622470950000|2021-05-31 14:22:30|16248.52|16128.52|16249.23|16129.23|16249.23|16129.23|16248.52|16128.52|9
1622470960000|2021-05-31 14:22:40|16249.9|16129.9|16247.01|16127.01|16249.9|16129.9|16247.01|16127.01|10
1622470970000|2021-05-31 14:22:50|16246.97|16126.97|16245.4|16125.4|16247.07|16127.07|16245.4|16125.4|10
1622470980000|2021-05-31 14:23:00|16245.69|16125.69|16244.11|16124.11|16246.01|16126.01|16244.11|16124.11|10
1622470990000|2021-05-31 14:23:10|16244.42|16124.42|16238.56|16118.56|16244.52|16124.52|16238.49|16118.49|10
1622471000000|2021-05-31 14:23:20|16238.65|16118.65|16234.86|16114.86|16238.65|16118.65|16234.86|16114.86|10
1622471010000|2021-05-31 14:23:30|16233.71|16113.71|16217.61|16097.61|16233.71|16113.71|16217.61|16097.61|10
1622471020000|2021-05-31 14:23:40|16213.77|16093.77|16204.86|16084.86|16213.77|16093.77|16204.86|16084.86|10
1622471030000|2021-05-31 14:23:50|16204.49|16084.49|16204.9|16084.9|16204.9|16084.9|16199.69|16079.69|10
1622471040000|2021-05-31 14:24:00|16205.19|16085.19|16203.31|16083.31|16205.19|16085.19|16203.31|16083.31|10
1622471050000|2021-05-31 14:24:10|16203.07|16083.07|16205.9|16085.9|16206.23|16086.23|16202.84|16082.84|10
1622471060000|2021-05-31 14:24:20|16205.77|16085.77|16206.48|16086.48|16207.38|16087.38|16205.71|16085.71|9
1622471070000|2021-05-31 14:24:30|16206.28|16086.28|16193.46|16073.46|16206.33|16086.33|16193.46|16073.46|10
1622471080000|2021-05-31 14:24:40|16193.14|16073.14|16186.49|16066.49|16193.14|16073.14|16186.21|16066.21|10
1622471090000|2021-05-31 14:24:50|16185.95|16065.95|16179.03|16059.03|16185.95|16065.95|16179.03|16059.03|10
1622471100000|2021-05-31 14:25:00|16177.11|16057.11|16174.48|16054.48|16177.11|16057.11|16174.48|16054.48|10
1622471110000|2021-05-31 14:25:10|16174.16|16054.16|16172.31|16052.31|16174.74|16054.74|16169.54|16049.54|10
1622471120000|2021-05-31 14:25:20|16173.3|16053.3|16177.89|16057.89|16177.89|16057.89|16172.27|16052.27|10
1622471130000|2021-05-31 14:25:30|16182.9|16062.9|16185.65|16065.65|16188.06|16068.06|16182.9|16062.9|10
1622471140000|2021-05-31 14:25:40|16186.25|16066.25|16190.03|16070.03|16190.03|16070.03|16184.73|16064.73|10
1622471150000|2021-05-31 14:25:50|16191.15|16071.15|16194.8|16074.8|16195.64|16075.64|16191.15|16071.15|10
1622471160000|2021-05-31 14:26:00|16195.27|16075.27|16203.37|16083.37|16203.37|16083.37|16195.27|16075.27|10
1622471170000|2021-05-31 14:26:10|16205.96|16085.96|16223.82|16103.82|16224.31|16104.31|16205.96|16085.96|10
1622471180000|2021-05-31 14:26:20|16226.41|16106.41|16230.56|16110.56|16231.18|16111.18|16225.4|16105.4|10
1622471190000|2021-05-31 14:26:30|16230.99|16110.99|16222.18|16102.18|16232.43|16112.43|16221.71|16101.71|10
1622471200000|2021-05-31 14:26:40|16223.34|16103.34|16219.76|16099.76|16223.34|16103.34|16219.73|16099.73|10
1622471210000|2021-05-31 14:26:50|16218.64|16098.64|16212.85|16092.85|16218.64|16098.64|16212.85|16092.85|10
1622471220000|2021-05-31 14:27:00|16212.9|16092.9|16202.03|16082.03|16212.9|16092.9|16202.03|16082.03|10
1622471230000|2021-05-31 14:27:10|16201.22|16081.22|16198.23|16078.23|16201.22|16081.22|16197.9|16077.9|10
1622471240000|2021-05-31 14:27:20|16198.91|16078.91|16199.35|16079.35|16199.35|16079.35|16197.05|16077.05|10
1622471250000|2021-05-31 14:27:30|16200|16080|16200.15|16080.15|16202.07|16082.07|16200|16080|10
1622471260000|2021-05-31 14:27:40|16199.33|16079.33|16203.99|16083.99|16204.01|16084.01|16199.33|16079.33|10
1622471270000|2021-05-31 14:27:50|16204.16|16084.16|16208.3|16088.3|16208.3|16088.3|16202.69|16082.69|10
1622471280000|2021-05-31 14:28:00|16208.29|16088.29|16212.55|16092.55|16212.55|16092.55|16208.29|16088.29|9
1622471290000|2021-05-31 14:28:10|16213.54|16093.54|16221.77|16101.77|16221.77|16101.77|16213.54|16093.54|10
1622471300000|2021-05-31 14:28:20|16222.37|16102.37|16225.99|16105.99|16225.99|16105.99|16222.37|16102.37|10
1622471310000|2021-05-31 14:28:30|16227.06|16107.06|16228.53|16108.53|16228.53|16108.53|16226.69|16106.69|10
1622471320000|2021-05-31 14:28:40|16228.92|16108.92|16234.43|16114.43|16234.64|16114.64|16228.92|16108.92|10
1622471330000|2021-05-31 14:28:50|16234.57|16114.57|16230.75|16110.75|16234.95|16114.95|16230.55|16110.55|10
1622471340000|2021-05-31 14:29:00|16231.57|16111.57|16228.37|16108.37|16231.83|16111.83|16228.37|16108.37|10
1622471350000|2021-05-31 14:29:10|16227.86|16107.86|16227.02|16107.02|16227.86|16107.86|16226.7|16106.7|10
1622471360000|2021-05-31 14:29:20|16227.21|16107.21|16231.23|16111.23|16231.38|16111.38|16227.21|16107.21|10
1622471370000|2021-05-31 14:29:30|16231.13|16111.13|16229.7|16109.7|16231.94|16111.94|16229.02|16109.02|10
1622471380000|2021-05-31 14:29:40|16229.16|16109.16|16229.29|16109.29|16229.29|16109.29|16228.82|16108.82|10
1622471390000|2021-05-31 14:29:50|16229.46|16109.46|16229|16109|16230.31|16110.31|16229|16109|10
1622471400000|2021-05-31 14:30:00|16229.58|16109.58|16226.56|16106.56|16229.58|16109.58|16226.56|16106.56|10
1622471410000|2021-05-31 14:30:10|16227.9|16107.9|16233.44|16113.44|16233.44|16113.44|16227.9|16107.9|9
1622471420000|2021-05-31 14:30:20|16235.36|16115.36|16240.72|16120.72|16240.72|16120.72|16235.36|16115.36|10
1622471430000|2021-05-31 14:30:30|16243.2|16123.2|16247.2|16127.2|16247.2|16127.2|16243.2|16123.2|10
1622471440000|2021-05-31 14:30:40|16248.24|16128.24|16250.65|16130.65|16250.72|16130.72|16248.24|16128.24|10
1622471450000|2021-05-31 14:30:50|16250.5|16130.5|16253.45|16133.45|16253.45|16133.45|16250.5|16130.5|10
1622471460000|2021-05-31 14:31:00|16253.21|16133.21|16256.05|16136.05|16256.05|16136.05|16253.15|16133.15|10
1622471470000|2021-05-31 14:31:10|16256.46|16136.46|16258.96|16138.96|16259.03|16139.03|16256.46|16136.46|10
1622471480000|2021-05-31 14:31:20|16258.57|16138.57|16258.46|16138.46|16258.94|16138.94|16257.69|16137.69|10
1622471490000|2021-05-31 14:31:30|16258.83|16138.83|16261.26|16141.26|16261.26|16141.26|16258.83|16138.83|9
1622471500000|2021-05-31 14:31:40|16261.25|16141.25|16264.82|16144.82|16264.82|16144.82|16261.25|16141.25|9
1622471510000|2021-05-31 14:31:50|16264.97|16144.97|16264.02|16144.02|16265.42|16145.42|16263.64|16143.64|10
1622471520000|2021-05-31 14:32:00|16263.96|16143.96|16263.83|16143.83|16264.08|16144.08|16263.59|16143.59|10
1622471530000|2021-05-31 14:32:10|16264.17|16144.17|16264.47|16144.47|16264.47|16144.47|16262.94|16142.94|9
1622471540000|2021-05-31 14:32:20|16264.57|16144.57|16267.54|16147.54|16267.54|16147.54|16264.57|16144.57|9
1622471550000|2021-05-31 14:32:30|16267.76|16147.76|16269.14|16149.14|16269.14|16149.14|16267.43|16147.43|10
1622471560000|2021-05-31 14:32:40|16272.57|16152.57|16277.95|16157.95|16277.95|16157.95|16272.57|16152.57|10
1622471570000|2021-05-31 14:32:50|16278.08|16158.08|16283.08|16163.08|16283.08|16163.08|16278.08|16158.08|10
1622471580000|2021-05-31 14:33:00|16283.51|16163.51|16291.34|16171.34|16292.44|16172.44|16283.51|16163.51|10
1622471590000|2021-05-31 14:33:10|16290.48|16170.48|16292.81|16172.81|16292.81|16172.81|16290.16|16170.16|10
1622471600000|2021-05-31 14:33:20|16292.36|16172.36|16287.4|16167.4|16292.36|16172.36|16287.4|16167.4|10
1622471610000|2021-05-31 14:33:30|16287.09|16167.09|16281.26|16161.26|16287.09|16167.09|16281.26|16161.26|10
1622471620000|2021-05-31 14:33:40|16281.45|16161.45|16285.87|16165.87|16285.87|16165.87|16281.45|16161.45|10
1622471630000|2021-05-31 14:33:50|16287.23|16167.23|16289.03|16169.03|16290.48|16170.48|16287.23|16167.23|10
1622471640000|2021-05-31 14:34:00|16287.74|16167.74|16291.45|16171.45|16291.45|16171.45|16287.74|16167.74|10
1622471650000|2021-05-31 14:34:10|16291.5|16171.5|16293.83|16173.83|16293.83|16173.83|16291.45|16171.45|10
1622471660000|2021-05-31 14:34:20|16294.47|16174.47|16297.81|16177.81|16298.22|16178.22|16294.47|16174.47|10
1622471670000|2021-05-31 14:34:30|16297.75|16177.75|16292.53|16172.53|16297.75|16177.75|16292.53|16172.53|10
1622471680000|2021-05-31 14:34:40|16291.37|16171.37|16279.36|16159.36|16291.37|16171.37|16279.36|16159.36|10
1622471690000|2021-05-31 14:34:50|16278.65|16158.65|16271.66|16151.66|16278.65|16158.65|16271.66|16151.66|10
1622471700000|2021-05-31 14:35:00|16270.16|16150.16|16265.16|16145.16|16270.16|16150.16|16265.16|16145.16|10
1622471710000|2021-05-31 14:35:10|16265.22|16145.22|16257.79|16137.79|16265.22|16145.22|16257.79|16137.79|10
1622471720000|2021-05-31 14:35:20|16257.84|16137.84|16257.11|16137.11|16258.23|16138.23|16256.4|16136.4|10
1622471730000|2021-05-31 14:35:30|16256.81|16136.81|16260.04|16140.04|16260.04|16140.04|16256.46|16136.46|10
1622471740000|2021-05-31 14:35:40|16258.78|16138.78|16258.62|16138.62|16258.78|16138.78|16257.16|16137.16|10
1622471750000|2021-05-31 14:35:50|16258.58|16138.58|16259.31|16139.31|16259.31|16139.31|16257.5|16137.5|10
1622471760000|2021-05-31 14:36:00|16259.62|16139.62|16263.66|16143.66|16263.76|16143.76|16259.62|16139.62|10
1622471770000|2021-05-31 14:36:10|16263.35|16143.35|16259.12|16139.12|16264.27|16144.27|16258.83|16138.83|10
1622471780000|2021-05-31 14:36:20|16259.49|16139.49|16264.91|16144.91|16264.91|16144.91|16259.21|16139.21|10
1622471790000|2021-05-31 14:36:30|16265.15|16145.15|16265.18|16145.18|16265.27|16145.27|16264.31|16144.31|10
1622471800000|2021-05-31 14:36:40|16265.57|16145.57|16271.79|16151.79|16271.93|16151.93|16265.57|16145.57|10
1622471810000|2021-05-31 14:36:50|16272.5|16152.5|16278.01|16158.01|16278.01|16158.01|16272.5|16152.5|10
1622471820000|2021-05-31 14:37:00|16278.72|16158.72|16280.22|16160.22|16280.25|16160.25|16278.43|16158.43|10
1622471830000|2021-05-31 14:37:10|16280.61|16160.61|16284.6|16164.6|16284.7|16164.7|16279.98|16159.98|10
1622471840000|2021-05-31 14:37:20|16284.71|16164.71|16289.08|16169.08|16289.08|16169.08|16284.71|16164.71|10
1622471850000|2021-05-31 14:37:30|16290.08|16170.08|16293.5|16173.5|16293.6|16173.6|16290.08|16170.08|10
1622471860000|2021-05-31 14:37:40|16293.49|16173.49|16295.09|16175.09|16295.09|16175.09|16293.28|16173.28|10
1622471870000|2021-05-31 14:37:50|16294.56|16174.56|16293.52|16173.52|16295.16|16175.16|16293.52|16173.52|10
1622471880000|2021-05-31 14:38:00|16292.71|16172.71|16292.18|16172.18|16293.06|16173.06|16291.88|16171.88|10
1622471890000|2021-05-31 14:38:10|16292.2|16172.2|16291.98|16171.98|16292.2|16172.2|16291.24|16171.24|10
1622471900000|2021-05-31 14:38:20|16291.8|16171.8|16293.38|16173.38|16294.76|16174.76|16291.8|16171.8|10
1622471910000|2021-05-31 14:38:30|16293.53|16173.53|16296.72|16176.72|16296.72|16176.72|16293.53|16173.53|10
1622471920000|2021-05-31 14:38:40|16296.85|16176.85|16300.57|16180.57|16300.57|16180.57|16296.85|16176.85|10
1622471930000|2021-05-31 14:38:50|16300.69|16180.69|16301.13|16181.13|16301.2|16181.2|16300.56|16180.56|10
1622471940000|2021-05-31 14:39:00|16301.21|16181.21|16302.85|16182.85|16303.83|16183.83|16301.1|16181.1|10
1622471950000|2021-05-31 14:39:10|16302.96|16182.96|16298.61|16178.61|16302.96|16182.96|16298.61|16178.61|10
1622471960000|2021-05-31 14:39:20|16298.41|16178.41|16293.56|16173.56|16298.41|16178.41|16293.56|16173.56|10
1622471970000|2021-05-31 14:39:30|16293.26|16173.26|16288.72|16168.72|16293.26|16173.26|16288.72|16168.72|10
1622471980000|2021-05-31 14:39:40|16287.65|16167.65|16288.58|16168.58|16288.58|16168.58|16287.37|16167.37|9
1622471990000|2021-05-31 14:39:50|16289.09|16169.09|16289.28|16169.28|16289.52|16169.52|16289.06|16169.06|10
1622472000000|2021-05-31 14:40:00|16288.45|16168.45|16292.27|16172.27|16293.41|16173.41|16288.45|16168.45|10
1622472010000|2021-05-31 14:40:10|16292.35|16172.35|16290.44|16170.44|16292.43|16172.43|16290.44|16170.44|10
1622472020000|2021-05-31 14:40:20|16290.24|16170.24|16289.93|16169.93|16291.15|16171.15|16289.3|16169.3|10
1622472030000|2021-05-31 14:40:30|16290.63|16170.63|16286.35|16166.35|16290.63|16170.63|16286.22|16166.22|10
1622472040000|2021-05-31 14:40:40|16286.12|16166.12|16285.16|16165.16|16287.01|16167.01|16285.16|16165.16|10
1622472050000|2021-05-31 14:40:50|16284.89|16164.89|16280.73|16160.73|16284.89|16164.89|16280.73|16160.73|10
1622472060000|2021-05-31 14:41:00|16280.63|16160.63|16285.14|16165.14|16285.14|16165.14|16280.52|16160.52|10
1622472070000|2021-05-31 14:41:10|16285.06|16165.06|16285.48|16165.48|16286.79|16166.79|16285.06|16165.06|10
1622472080000|2021-05-31 14:41:20|16285.3|16165.3|16285.98|16165.98|16285.98|16165.98|16285.03|16165.03|10
1622472090000|2021-05-31 14:41:30|16286.61|16166.61|16291.36|16171.36|16291.52|16171.52|16286.61|16166.61|10
1622472100000|2021-05-31 14:41:40|16291.74|16171.74|16295.39|16175.39|16295.82|16175.82|16291.74|16171.74|10
1622472110000|2021-05-31 14:41:50|16295.2|16175.2|16293.27|16173.27|16295.2|16175.2|16293.27|16173.27|10
1622472120000|2021-05-31 14:42:00|16292.69|16172.69|16290.42|16170.42|16292.69|16172.69|16290.42|16170.42|10
1622472130000|2021-05-31 14:42:10|16290.4|16170.4|16288.2|16168.2|16290.93|16170.93|16287.63|16167.63|10
1622472140000|2021-05-31 14:42:20|16288.03|16168.03|16284.49|16164.49|16288.79|16168.79|16284.49|16164.49|9
1622472150000|2021-05-31 14:42:30|16284.4|16164.4|16286.66|16166.66|16286.66|16166.66|16284.24|16164.24|9
1622472160000|2021-05-31 14:42:40|16286.76|16166.76|16285.63|16165.63|16287.3|16167.3|16285.55|16165.55|10
1622472170000|2021-05-31 14:42:50|16285.66|16165.66|16285.25|16165.25|16285.66|16165.66|16285.25|16165.25|10
1622472180000|2021-05-31 14:43:00|16285.35|16165.35|16286.91|16166.91|16286.91|16166.91|16284.34|16164.34|10
1622472190000|2021-05-31 14:43:10|16287.04|16167.04|16289.99|16169.99|16289.99|16169.99|16286.9|16166.9|10
1622472200000|2021-05-31 14:43:20|16290.36|16170.36|16288.78|16168.78|16290.36|16170.36|16288.78|16168.78|10
1622472210000|2021-05-31 14:43:30|16288.29|16168.29|16288.93|16168.93|16288.95|16168.95|16287.7|16167.7|10
1622472220000|2021-05-31 14:43:40|16289.04|16169.04|16290.3|16170.3|16290.62|16170.62|16288.94|16168.94|10
1622472230000|2021-05-31 14:43:50|16290.83|16170.83|16291.41|16171.41|16291.55|16171.55|16290.52|16170.52|10
1622472240000|2021-05-31 14:44:00|16291.51|16171.51|16290.7|16170.7|16291.51|16171.51|16290.54|16170.54|10
1622472250000|2021-05-31 14:44:10|16291.03|16171.03|16288.07|16168.07|16291.03|16171.03|16288.07|16168.07|10
1622472260000|2021-05-31 14:44:20|16287.03|16167.03|16286.65|16166.65|16287.69|16167.69|16285.87|16165.87|10
1622472270000|2021-05-31 14:44:30|16286.22|16166.22|16283.68|16163.68|16286.22|16166.22|16283.68|16163.68|9
1622472280000|2021-05-31 14:44:40|16282.61|16162.61|16275.92|16155.92|16283.27|16163.27|16275.92|16155.92|10
1622472290000|2021-05-31 14:44:50|16275.86|16155.86|16270.17|16150.17|16275.86|16155.86|16270.17|16150.17|10
1622472300000|2021-05-31 14:45:00|16270.29|16150.29|16267.21|16147.21|16270.29|16150.29|16267.21|16147.21|10
1622472310000|2021-05-31 14:45:10|16267.14|16147.14|16267.57|16147.57|16267.57|16147.57|16266.18|16146.18|10
1622472320000|2021-05-31 14:45:20|16268.03|16148.03|16265.72|16145.72|16268.03|16148.03|16265.72|16145.72|10
1622472330000|2021-05-31 14:45:30|16266.07|16146.07|16271.11|16151.11|16271.11|16151.11|16265.46|16145.46|10
1622472340000|2021-05-31 14:45:40|16270.51|16150.51|16270.73|16150.73|16270.73|16150.73|16269.53|16149.53|10
1622472350000|2021-05-31 14:45:50|16270.69|16150.69|16268.74|16148.74|16270.97|16150.97|16268.43|16148.43|10
1622472360000|2021-05-31 14:46:00|16269.19|16149.19|16272.34|16152.34|16272.45|16152.45|16269.19|16149.19|10
1622472370000|2021-05-31 14:46:10|16273.03|16153.03|16278.26|16158.26|16278.26|16158.26|16272.99|16152.99|10
1622472380000|2021-05-31 14:46:20|16278.55|16158.55|16283.75|16163.75|16283.75|16163.75|16278.55|16158.55|10
1622472390000|2021-05-31 14:46:30|16283.79|16163.79|16297.21|16177.21|16297.21|16177.21|16283.79|16163.79|10
1622472400000|2021-05-31 14:46:40|16300.29|16180.29|16317.06|16197.06|16317.49|16197.49|16300.29|16180.29|10
1622472410000|2021-05-31 14:46:50|16316.95|16196.95|16325.95|16205.95|16325.95|16205.95|16316.95|16196.95|10
1622472420000|2021-05-31 14:47:00|16326.86|16206.86|16336.59|16216.59|16336.59|16216.59|16326.86|16206.86|10
1622472430000|2021-05-31 14:47:10|16335.36|16215.36|16331.27|16211.27|16335.36|16215.36|16331.27|16211.27|9
1622472440000|2021-05-31 14:47:20|16331.26|16211.26|16327.47|16207.47|16331.42|16211.42|16327.47|16207.47|10
1622472450000|2021-05-31 14:47:30|16325.15|16205.15|16320.02|16200.02|16325.15|16205.15|16319.55|16199.55|10
1622472460000|2021-05-31 14:47:40|16320.26|16200.26|16321.31|16201.31|16321.44|16201.44|16320.13|16200.13|10
1622472470000|2021-05-31 14:47:50|16321.12|16201.12|16322.11|16202.11|16322.11|16202.11|16319.95|16199.95|10
1622472480000|2021-05-31 14:48:00|16322.36|16202.36|16325.78|16205.78|16326.57|16206.57|16321.85|16201.85|10
1622472490000|2021-05-31 14:48:10|16324.68|16204.68|16327.81|16207.81|16327.81|16207.81|16324.48|16204.48|10
1622472500000|2021-05-31 14:48:20|16328.25|16208.25|16328.66|16208.66|16330.67|16210.67|16328.25|16208.25|10
1622472510000|2021-05-31 14:48:30|16328.6|16208.6|16327.18|16207.18|16330.69|16210.69|16327.18|16207.18|10
1622472520000|2021-05-31 14:48:40|16327.07|16207.07|16326.96|16206.96|16327.92|16207.92|16326.83|16206.83|9
1622472530000|2021-05-31 14:48:50|16326.79|16206.79|16329.95|16209.95|16329.95|16209.95|16326.2|16206.2|10
1622472540000|2021-05-31 14:49:00|16330.16|16210.16|16338.08|16218.08|16338.08|16218.08|16330.16|16210.16|10
1622472550000|2021-05-31 14:49:10|16340.24|16220.24|16349.21|16229.21|16349.56|16229.56|16340.24|16220.24|10
1622472560000|2021-05-31 14:49:20|16348.87|16228.87|16354.66|16234.66|16354.66|16234.66|16348.87|16228.87|10
1622472570000|2021-05-31 14:49:30|16355.34|16235.34|16357.55|16237.55|16358.69|16238.69|16355.32|16235.32|9
1622472580000|2021-05-31 14:49:40|16357.75|16237.75|16356.55|16236.55|16357.75|16237.75|16355.84|16235.84|10
1622472590000|2021-05-31 14:49:50|16357.56|16237.56|16361.75|16241.75|16361.75|16241.75|16357.56|16237.56|10
1622472600000|2021-05-31 14:50:00|16361.4|16241.4|16359.19|16239.19|16361.4|16241.4|16358.88|16238.88|10
1622472610000|2021-05-31 14:50:10|16359.09|16239.09|16352.99|16232.99|16359.09|16239.09|16352.94|16232.94|10
1622472620000|2021-05-31 14:50:20|16353.19|16233.19|16352.22|16232.22|16353.53|16233.53|16352.22|16232.22|10
1622472630000|2021-05-31 14:50:30|16350.29|16230.29|16343.63|16223.63|16350.29|16230.29|16343.63|16223.63|10
1622472640000|2021-05-31 14:50:40|16343.6|16223.6|16338.35|16218.35|16343.65|16223.65|16338.35|16218.35|10
1622472650000|2021-05-31 14:50:50|16338.02|16218.02|16337.39|16217.39|16338.17|16218.17|16336.95|16216.95|10
1622472660000|2021-05-31 14:51:00|16338.4|16218.4|16337.48|16217.48|16338.4|16218.4|16337.15|16217.15|10
1622472670000|2021-05-31 14:51:10|16337.46|16217.46|16338.32|16218.32|16338.81|16218.81|16337.02|16217.02|10
1622472680000|2021-05-31 14:51:20|16340.58|16220.58|16344.42|16224.42|16344.42|16224.42|16340.58|16220.58|10
1622472690000|2021-05-31 14:51:30|16344.9|16224.9|16344.32|16224.32|16345.21|16225.21|16343.11|16223.11|9
1622472700000|2021-05-31 14:51:40|16345|16225|16343.8|16223.8|16345|16225|16343.8|16223.8|10
1622472710000|2021-05-31 14:51:50|16344.11|16224.11|16349.62|16229.62|16349.62|16229.62|16344.11|16224.11|10
1622472720000|2021-05-31 14:52:00|16349.84|16229.84|16356.5|16236.5|16356.5|16236.5|16349.84|16229.84|10
1622472730000|2021-05-31 14:52:10|16357.04|16237.04|16355.39|16235.39|16357.49|16237.49|16355.3|16235.3|10
1622472740000|2021-05-31 14:52:20|16355.54|16235.54|16356.02|16236.02|16356.02|16236.02|16354.07|16234.07|10
1622472750000|2021-05-31 14:52:30|16356.25|16236.25|16366.63|16246.63|16366.63|16246.63|16356.25|16236.25|10
1622472760000|2021-05-31 14:52:40|16367.16|16247.16|16376.78|16256.78|16377.25|16257.25|16367.16|16247.16|10
1622472770000|2021-05-31 14:52:50|16379.24|16259.24|16383.54|16263.54|16383.68|16263.68|16379.18|16259.18|10
1622472780000|2021-05-31 14:53:00|16384.3|16264.3|16391.84|16271.84|16391.84|16271.84|16384.3|16264.3|10
1622472790000|2021-05-31 14:53:10|16392.08|16272.08|16393.42|16273.42|16394.38|16274.38|16392|16272|10
1622472800000|2021-05-31 14:53:20|16392.39|16272.39|16387.39|16267.39|16392.94|16272.94|16387.39|16267.39|9
1622472810000|2021-05-31 14:53:30|16386.77|16266.77|16385.73|16265.73|16386.79|16266.79|16385|16265|10
1622472820000|2021-05-31 14:53:40|16385.95|16265.95|16382.31|16262.31|16385.95|16265.95|16382.31|16262.31|10
1622472830000|2021-05-31 14:53:50|16381.66|16261.66|16380.91|16260.91|16381.77|16261.77|16380.27|16260.27|10
1622472840000|2021-05-31 14:54:00|16380.72|16260.72|16382.74|16262.74|16383.71|16263.71|16380.72|16260.72|10
1622472850000|2021-05-31 14:54:10|16383.64|16263.64|16380.61|16260.61|16383.64|16263.64|16379.61|16259.61|10
1622472860000|2021-05-31 14:54:20|16379.86|16259.86|16379.84|16259.84|16380.39|16260.39|16378.23|16258.23|10
1622472870000|2021-05-31 14:54:30|16379.95|16259.95|16376.93|16256.93|16380.46|16260.46|16376.93|16256.93|10
1622472880000|2021-05-31 14:54:40|16376.89|16256.89|16365.94|16245.94|16376.89|16256.89|16365.94|16245.94|10
1622472890000|2021-05-31 14:54:50|16366.11|16246.11|16363.83|16243.83|16366.24|16246.24|16363.83|16243.83|10
1622472900000|2021-05-31 14:55:00|16363.7|16243.7|16354.04|16234.04|16363.7|16243.7|16354.04|16234.04|10
1622472910000|2021-05-31 14:55:10|16352.44|16232.44|16343.71|16223.71|16352.47|16232.47|16343.71|16223.71|10
1622472920000|2021-05-31 14:55:20|16343.6|16223.6|16342.33|16222.33|16343.6|16223.6|16342.33|16222.33|10
1622472930000|2021-05-31 14:55:30|16342.13|16222.13|16342.19|16222.19|16343.15|16223.15|16341.68|16221.68|10
1622472940000|2021-05-31 14:55:40|16341.78|16221.78|16339.59|16219.59|16341.78|16221.78|16339.16|16219.16|10
1622472950000|2021-05-31 14:55:50|16339.1|16219.1|16337.58|16217.58|16339.38|16219.38|16337.58|16217.58|10
1622472960000|2021-05-31 14:56:00|16337.08|16217.08|16345.02|16225.02|16345.02|16225.02|16337.08|16217.08|10
1622472970000|2021-05-31 14:56:10|16346.17|16226.17|16344.45|16224.45|16346.37|16226.37|16344.45|16224.45|9
1622472980000|2021-05-31 14:56:20|16343.91|16223.91|16347.26|16227.26|16347.26|16227.26|16342.85|16222.85|10
1622472990000|2021-05-31 14:56:30|16347.51|16227.51|16350.65|16230.65|16350.85|16230.85|16347.51|16227.51|10
1622473000000|2021-05-31 14:56:40|16351.53|16231.53|16349.98|16229.98|16351.53|16231.53|16349.98|16229.98|10
1622473010000|2021-05-31 14:56:50|16349.97|16229.97|16349.15|16229.15|16350.31|16230.31|16348.88|16228.88|10
1622473020000|2021-05-31 14:57:00|16348.96|16228.96|16347.51|16227.51|16348.96|16228.96|16347.31|16227.31|10
1622473030000|2021-05-31 14:57:10|16347.52|16227.52|16346.52|16226.52|16347.52|16227.52|16345.45|16225.45|10
1622473040000|2021-05-31 14:57:20|16346.79|16226.79|16350.55|16230.55|16350.55|16230.55|16346.79|16226.79|10
1622473050000|2021-05-31 14:57:30|16350.63|16230.63|16351.15|16231.15|16354.71|16234.71|16350.63|16230.63|10
1622473060000|2021-05-31 14:57:40|16350.2|16230.2|16341.03|16221.03|16350.2|16230.2|16341.03|16221.03|10
1622473070000|2021-05-31 14:57:50|16340.86|16220.86|16337.31|16217.31|16340.86|16220.86|16337.31|16217.31|10
1622473080000|2021-05-31 14:58:00|16336.96|16216.96|16324.94|16204.94|16336.96|16216.96|16324.94|16204.94|10
1622473090000|2021-05-31 14:58:10|16325.27|16205.27|16325.31|16205.31|16325.74|16205.74|16324.21|16204.21|10
1622473100000|2021-05-31 14:58:20|16325.44|16205.44|16323.79|16203.79|16325.81|16205.81|16323.79|16203.79|10
1622473110000|2021-05-31 14:58:30|16324.08|16204.08|16324.85|16204.85|16325.61|16205.61|16324.08|16204.08|10
1622473120000|2021-05-31 14:58:40|16324.63|16204.63|16323.72|16203.72|16324.97|16204.97|16322.93|16202.93|10
1622473130000|2021-05-31 14:58:50|16323.34|16203.34|16324.01|16204.01|16324.01|16204.01|16322.91|16202.91|10
1622473140000|2021-05-31 14:59:00|16324.65|16204.65|16327.35|16207.35|16327.86|16207.86|16324.65|16204.65|10
1622473150000|2021-05-31 14:59:10|16327.47|16207.47|16342.94|16222.94|16342.94|16222.94|16327.47|16207.47|10
1622473160000|2021-05-31 14:59:20|16342.9|16222.9|16347.17|16227.17|16347.37|16227.37|16342.9|16222.9|10
1622473170000|2021-05-31 14:59:30|16346.94|16226.94|16345.02|16225.02|16347.88|16227.88|16344.99|16224.99|10
1622473180000|2021-05-31 14:59:40|16344.74|16224.74|16345.24|16225.24|16345.24|16225.24|16344.22|16224.22|9
1622473190000|2021-05-31 14:59:50|16345.92|16225.92|16345.26|16225.26|16345.92|16225.92|16345.26|16225.26|10
1622473200000|2021-05-31 15:00:00|16346.22|16226.22|16354.99|16234.99|16354.99|16234.99|16346.04|16226.04|10
1622473210000|2021-05-31 15:00:10|16353.9|16233.9|16351.99|16231.99|16353.9|16233.9|16351.74|16231.74|10
1622473220000|2021-05-31 15:00:20|16352.03|16232.03|16353.59|16233.59|16353.59|16233.59|16351.12|16231.12|10
1622473230000|2021-05-31 15:00:30|16354.82|16234.82|16358.04|16238.04|16359|16239|16354.82|16234.82|10
1622473240000|2021-05-31 15:00:40|16357.2|16237.2|16354.19|16234.19|16357.2|16237.2|16354.19|16234.19|10
1622473250000|2021-05-31 15:00:50|16355.15|16235.15|16355.61|16235.61|16355.61|16235.61|16353.51|16233.51|10
1622473260000|2021-05-31 15:01:00|16356|16236|16360.67|16240.67|16360.67|16240.67|16356|16236|10
1622473270000|2021-05-31 15:01:10|16360.97|16240.97|16366.93|16246.93|16367.77|16247.77|16360.97|16240.97|10
1622473280000|2021-05-31 15:01:20|16367.09|16247.09|16368.18|16248.18|16368.33|16248.33|16366.11|16246.11|10
1622473290000|2021-05-31 15:01:30|16368.38|16248.38|16369.67|16249.67|16369.67|16249.67|16367.74|16247.74|10
1622473300000|2021-05-31 15:01:40|16369.35|16249.35|16372.05|16252.05|16372.05|16252.05|16369.03|16249.03|10
1622473310000|2021-05-31 15:01:50|16373.54|16253.54|16380.68|16260.68|16381.08|16261.08|16373.54|16253.54|10
1622473320000|2021-05-31 15:02:00|16380.59|16260.59|16384.14|16264.14|16384.6|16264.6|16380.59|16260.59|10
1622473330000|2021-05-31 15:02:10|16384.45|16264.45|16384.98|16264.98|16385.18|16265.18|16382.28|16262.28|10
1622473340000|2021-05-31 15:02:20|16385.46|16265.46|16386.68|16266.68|16387.92|16267.92|16384.39|16264.39|10
1622473350000|2021-05-31 15:02:30|16386.69|16266.69|16390.19|16270.19|16390.19|16270.19|16386.28|16266.28|10
1622473360000|2021-05-31 15:02:40|16389.65|16269.65|16392.97|16272.97|16394.69|16274.69|16389.65|16269.65|10
1622473370000|2021-05-31 15:02:50|16393.7|16273.7|16395.56|16275.56|16395.56|16275.56|16393.32|16273.32|10
1622473380000|2021-05-31 15:03:00|16395.71|16275.71|16400.67|16280.67|16400.82|16280.82|16395.71|16275.71|10
1622473390000|2021-05-31 15:03:10|16401.2|16281.2|16405.82|16285.82|16405.82|16285.82|16400.7|16280.7|10
1622473400000|2021-05-31 15:03:20|16406.15|16286.15|16419.9|16299.9|16419.9|16299.9|16406.15|16286.15|10
1622473410000|2021-05-31 15:03:30|16420.89|16300.89|16429.34|16309.34|16429.37|16309.37|16420.89|16300.89|10
1622473420000|2021-05-31 15:03:40|16429.26|16309.26|16435.84|16315.84|16435.84|16315.84|16429.26|16309.26|10
1622473430000|2021-05-31 15:03:50|16437.1|16317.1|16442.07|16322.07|16442.07|16322.07|16437.1|16317.1|10
1622473440000|2021-05-31 15:04:00|16443.97|16323.97|16466.81|16346.81|16466.81|16346.81|16443.97|16323.97|10
1622473450000|2021-05-31 15:04:10|16465.16|16345.16|16476.69|16356.69|16476.69|16356.69|16465.16|16345.16|10
1622473460000|2021-05-31 15:04:20|16476.68|16356.68|16478.88|16358.88|16479.04|16359.04|16476.5|16356.5|10
1622473470000|2021-05-31 15:04:30|16478.21|16358.21|16483.42|16363.42|16483.66|16363.66|16478.21|16358.21|10
1622473480000|2021-05-31 15:04:40|16483.1|16363.1|16488.67|16368.67|16488.67|16368.67|16483.1|16363.1|10
1622473490000|2021-05-31 15:04:50|16488.06|16368.06|16489.7|16369.7|16490.13|16370.13|16488.06|16368.06|10
1622473500000|2021-05-31 15:05:00|16489.59|16369.59|16486.28|16366.28|16491.39|16371.39|16486.28|16366.28|10
1622473510000|2021-05-31 15:05:10|16485.8|16365.8|16478.11|16358.11|16485.8|16365.8|16478.11|16358.11|10
1622473520000|2021-05-31 15:05:20|16477.33|16357.33|16476.03|16356.03|16477.33|16357.33|16474.89|16354.89|10
1622473530000|2021-05-31 15:05:30|16475.91|16355.91|16479.43|16359.43|16479.43|16359.43|16475.29|16355.29|10
1622473540000|2021-05-31 15:05:40|16480.03|16360.03|16481.06|16361.06|16481.13|16361.13|16480.03|16360.03|10
1622473550000|2021-05-31 15:05:50|16480.31|16360.31|16482.23|16362.23|16482.23|16362.23|16479.54|16359.54|10
1622473560000|2021-05-31 15:06:00|16482.85|16362.85|16487.08|16367.08|16487.08|16367.08|16482.85|16362.85|10
1622473570000|2021-05-31 15:06:10|16486.51|16366.51|16480.55|16360.55|16486.51|16366.51|16480.55|16360.55|10
1622473580000|2021-05-31 15:06:20|16479.61|16359.61|16474.39|16354.39|16479.61|16359.61|16474.16|16354.16|10
1622473590000|2021-05-31 15:06:30|16474.2|16354.2|16473.12|16353.12|16474.71|16354.71|16473.04|16353.04|10
1622473600000|2021-05-31 15:06:40|16472.44|16352.44|16468.64|16348.64|16472.94|16352.94|16468.64|16348.64|10
1622473610000|2021-05-31 15:06:50|16468.46|16348.46|16467.27|16347.27|16468.46|16348.46|16466.81|16346.81|10
1622473620000|2021-05-31 15:07:00|16466.52|16346.52|16464.32|16344.32|16466.52|16346.52|16463.67|16343.67|9
1622473630000|2021-05-31 15:07:10|16464.24|16344.24|16460.18|16340.18|16464.48|16344.48|16460.18|16340.18|10
1622473640000|2021-05-31 15:07:20|16460.27|16340.27|16457.38|16337.38|16460.81|16340.81|16457.38|16337.38|10
1622473650000|2021-05-31 15:07:30|16456.03|16336.03|16456.91|16336.91|16458.99|16338.99|16456.03|16336.03|10
1622473660000|2021-05-31 15:07:40|16456.29|16336.29|16456.18|16336.18|16456.85|16336.85|16455.26|16335.26|10
1622473670000|2021-05-31 15:07:50|16457.23|16337.23|16460.65|16340.65|16461.17|16341.17|16457.23|16337.23|10
1622473680000|2021-05-31 15:08:00|16461.92|16341.92|16454.65|16334.65|16461.92|16341.92|16454.65|16334.65|10
1622473690000|2021-05-31 15:08:10|16454.92|16334.92|16453.51|16333.51|16454.92|16334.92|16452.05|16332.05|10
1622473700000|2021-05-31 15:08:20|16453.58|16333.58|16452.01|16332.01|16453.58|16333.58|16452.01|16332.01|10
1622473710000|2021-05-31 15:08:30|16451.7|16331.7|16451.5|16331.5|16454.12|16334.12|16451.41|16331.41|10
1622473720000|2021-05-31 15:08:40|16451.25|16331.25|16452.05|16332.05|16452.05|16332.05|16451.11|16331.11|10
1622473730000|2021-05-31 15:08:50|16450.86|16330.86|16447.47|16327.47|16450.86|16330.86|16447.47|16327.47|10
1622473740000|2021-05-31 15:09:00|16447.89|16327.89|16444.43|16324.43|16447.91|16327.91|16444.43|16324.43|9
1622473750000|2021-05-31 15:09:10|16444.17|16324.17|16442.27|16322.27|16444.17|16324.17|16442.27|16322.27|10
1622473760000|2021-05-31 15:09:20|16442.97|16322.97|16446.16|16326.16|16446.68|16326.68|16442.97|16322.97|10
1622473770000|2021-05-31 15:09:30|16446.41|16326.41|16442.45|16322.45|16446.41|16326.41|16441.84|16321.84|10
1622473780000|2021-05-31 15:09:40|16440.87|16320.87|16441.11|16321.11|16441.26|16321.26|16440.48|16320.48|10
1622473790000|2021-05-31 15:09:50|16441.68|16321.68|16442.1|16322.1|16442.55|16322.55|16441.34|16321.34|10
1622473800000|2021-05-31 15:10:00|16442.17|16322.17|16441.81|16321.81|16442.54|16322.54|16441.81|16321.81|10
1622473810000|2021-05-31 15:10:10|16441.74|16321.74|16444.81|16324.81|16444.81|16324.81|16441.73|16321.73|10
1622473820000|2021-05-31 15:10:20|16445.17|16325.17|16449.04|16329.04|16449.37|16329.37|16445.09|16325.09|10
1622473830000|2021-05-31 15:10:30|16449.86|16329.86|16459.19|16339.19|16459.19|16339.19|16449.86|16329.86|10
1622473840000|2021-05-31 15:10:40|16459.17|16339.17|16460.09|16340.09|16460.09|16340.09|16459.11|16339.11|10
1622473850000|2021-05-31 15:10:50|16460.01|16340.01|16459.14|16339.14|16460.67|16340.67|16458.91|16338.91|10
1622473860000|2021-05-31 15:11:00|16459.41|16339.41|16461.68|16341.68|16462.6|16342.6|16459.41|16339.41|10
1622473870000|2021-05-31 15:11:10|16461.55|16341.55|16462.17|16342.17|16463.22|16343.22|16461.55|16341.55|10
1622473880000|2021-05-31 15:11:20|16462.15|16342.15|16461.76|16341.76|16462.15|16342.15|16460.71|16340.71|10
1622473890000|2021-05-31 15:11:30|16461.83|16341.83|16462.57|16342.57|16463.13|16343.13|16461.83|16341.83|10
1622473900000|2021-05-31 15:11:40|16462.18|16342.18|16464.88|16344.88|16464.88|16344.88|16461.78|16341.78|10
1622473910000|2021-05-31 15:11:50|16464.69|16344.69|16462.95|16342.95|16464.69|16344.69|16462.63|16342.63|10
1622473920000|2021-05-31 15:12:00|16462.88|16342.88|16463.74|16343.74|16464.24|16344.24|16462.75|16342.75|10
1622473930000|2021-05-31 15:12:10|16463.37|16343.37|16462.2|16342.2|16463.37|16343.37|16461.75|16341.75|9
1622473940000|2021-05-31 15:12:20|16462.43|16342.43|16461.15|16341.15|16463.02|16343.02|16461.15|16341.15|10
1622473950000|2021-05-31 15:12:30|16460.7|16340.7|16459.22|16339.22|16460.84|16340.84|16459.22|16339.22|10
1622473960000|2021-05-31 15:12:40|16458.37|16338.37|16446.69|16326.69|16458.37|16338.37|16446.69|16326.69|10
1622473970000|2021-05-31 15:12:50|16447.3|16327.3|16445.48|16325.48|16447.3|16327.3|16444.33|16324.33|10
1622473980000|2021-05-31 15:13:00|16445.62|16325.62|16452.06|16332.06|16452.06|16332.06|16445.62|16325.62|10
1622473990000|2021-05-31 15:13:10|16453.48|16333.48|16461.66|16341.66|16461.66|16341.66|16453.48|16333.48|10
1622474000000|2021-05-31 15:13:20|16464.07|16344.07|16468.34|16348.34|16468.34|16348.34|16464.07|16344.07|10
1622474010000|2021-05-31 15:13:30|16469.59|16349.59|16469.91|16349.91|16470.3|16350.3|16469.19|16349.19|9
1622474020000|2021-05-31 15:13:40|16469.59|16349.59|16466.33|16346.33|16469.59|16349.59|16466.33|16346.33|10
1622474030000|2021-05-31 15:13:50|16466.13|16346.13|16462.25|16342.25|16466.32|16346.32|16462.25|16342.25|10
1622474040000|2021-05-31 15:14:00|16462.9|16342.9|16464.43|16344.43|16466.13|16346.13|16462.9|16342.9|10
1622474050000|2021-05-31 15:14:10|16463.67|16343.67|16468.29|16348.29|16468.29|16348.29|16463.67|16343.67|10
1622474060000|2021-05-31 15:14:20|16469.01|16349.01|16469.69|16349.69|16470.31|16350.31|16469.01|16349.01|10
1622474070000|2021-05-31 15:14:30|16469.75|16349.75|16472.92|16352.92|16472.96|16352.96|16469.75|16349.75|9
1622474080000|2021-05-31 15:14:40|16473.19|16353.19|16478.72|16358.72|16478.72|16358.72|16473.08|16353.08|10
1622474090000|2021-05-31 15:14:50|16478.46|16358.46|16485.14|16365.14|16485.14|16365.14|16477.98|16357.98|10
1622474100000|2021-05-31 15:15:00|16486.29|16366.29|16487.15|16367.15|16488.04|16368.04|16486.29|16366.29|10
1622474110000|2021-05-31 15:15:10|16488.12|16368.12|16488.35|16368.35|16488.82|16368.82|16488.06|16368.06|10
1622474120000|2021-05-31 15:15:20|16488.38|16368.38|16484.77|16364.77|16488.38|16368.38|16484.77|16364.77|10
1622474130000|2021-05-31 15:15:30|16484.58|16364.58|16480.7|16360.7|16485.14|16365.14|16480.7|16360.7|10
1622474140000|2021-05-31 15:15:40|16480.17|16360.17|16480.32|16360.32|16480.73|16360.73|16478.81|16358.81|10
1622474150000|2021-05-31 15:15:50|16480.68|16360.68|16486.03|16366.03|16486.03|16366.03|16480.68|16360.68|10
1622474160000|2021-05-31 15:16:00|16486.33|16366.33|16491.4|16371.4|16491.4|16371.4|16486.33|16366.33|10
1622474170000|2021-05-31 15:16:10|16492|16372|16490.49|16370.49|16492.56|16372.56|16490.49|16370.49|10
1622474180000|2021-05-31 15:16:20|16487.95|16367.95|16489.36|16369.36|16489.36|16369.36|16487.12|16367.12|10
1622474190000|2021-05-31 15:16:30|16491.46|16371.46|16494.01|16374.01|16494.01|16374.01|16491.34|16371.34|10
1622474200000|2021-05-31 15:16:40|16494.66|16374.66|16499.3|16379.3|16499.3|16379.3|16494.66|16374.66|10
1622474210000|2021-05-31 15:16:50|16498.5|16378.5|16506.95|16386.95|16506.95|16386.95|16498.5|16378.5|10
1622474220000|2021-05-31 15:17:00|16508.46|16388.46|16519.05|16399.05|16519.05|16399.05|16508.46|16388.46|10
1622474230000|2021-05-31 15:17:10|16519.76|16399.76|16529.08|16409.08|16529.61|16409.61|16519.76|16399.76|10
1622474240000|2021-05-31 15:17:20|16529.28|16409.28|16531.98|16411.98|16531.98|16411.98|16529.28|16409.28|10
1622474250000|2021-05-31 15:17:30|16532.8|16412.8|16539.03|16419.03|16539.14|16419.14|16530.79|16410.79|10
1622474260000|2021-05-31 15:17:40|16538.9|16418.9|16548.61|16428.61|16548.61|16428.61|16538.9|16418.9|10
1622474270000|2021-05-31 15:17:50|16549.59|16429.59|16557.83|16437.83|16557.83|16437.83|16549.24|16429.24|10
1622474280000|2021-05-31 15:18:00|16557.02|16437.02|16584.75|16464.75|16584.75|16464.75|16557.02|16437.02|10
1622474290000|2021-05-31 15:18:10|16586.14|16466.14|16606.46|16486.46|16606.46|16486.46|16586.14|16466.14|10
1622474300000|2021-05-31 15:18:20|16606.28|16486.28|16609.82|16489.82|16610.43|16490.43|16606.28|16486.28|10
1622474310000|2021-05-31 15:18:30|16610.59|16490.59|16615.99|16495.99|16616.71|16496.71|16610.4|16490.4|10
1622474320000|2021-05-31 15:18:40|16616.46|16496.46|16622.48|16502.48|16623.99|16503.99|16616.46|16496.46|8
1622474330000|2021-05-31 15:18:50|16622.4|16502.4|16625.56|16505.56|16625.56|16505.56|16622.1|16502.1|10
1622474340000|2021-05-31 15:19:00|16626.16|16506.16|16627.73|16507.73|16629.77|16509.77|16625.7|16505.7|10
1622474350000|2021-05-31 15:19:10|16626.35|16506.35|16617.73|16497.73|16626.35|16506.35|16616.42|16496.42|10
1622474360000|2021-05-31 15:19:20|16617.71|16497.71|16618.49|16498.49|16618.64|16498.64|16615.89|16495.89|10
1622474370000|2021-05-31 15:19:30|16618.36|16498.36|16626.97|16506.97|16627.24|16507.24|16618.36|16498.36|10
1622474380000|2021-05-31 15:19:40|16627.39|16507.39|16632.29|16512.29|16632.29|16512.29|16627.39|16507.39|10
1622474390000|2021-05-31 15:19:50|16633.3|16513.3|16636.36|16516.36|16636.36|16516.36|16633.3|16513.3|10
1622474400000|2021-05-31 15:20:00|16635.69|16515.69|16641.55|16521.55|16641.55|16521.55|16635.44|16515.44|10
1622474410000|2021-05-31 15:20:10|16645.2|16525.2|16648.19|16528.19|16649.68|16529.68|16644.7|16524.7|10
1622474420000|2021-05-31 15:20:20|16647.56|16527.56|16644|16524|16647.56|16527.56|16641.94|16521.94|10
1622474430000|2021-05-31 15:20:30|16644.12|16524.12|16643.64|16523.64|16644.12|16524.12|16642.09|16522.09|10
1622474440000|2021-05-31 15:20:40|16644.68|16524.68|16658.48|16538.48|16658.48|16538.48|16644.68|16524.68|10
1622474450000|2021-05-31 15:20:50|16657.18|16537.18|16674.26|16554.26|16674.26|16554.26|16657.12|16537.12|10
1622474460000|2021-05-31 15:21:00|16674.87|16554.87|16688.61|16568.61|16688.61|16568.61|16674.87|16554.87|10
1622474470000|2021-05-31 15:21:10|16686|16566|16693.21|16573.21|16695.6|16575.6|16686|16566|9
1622474480000|2021-05-31 15:21:20|16694.12|16574.12|16698.45|16578.45|16698.45|16578.45|16694.12|16574.12|10
1622474490000|2021-05-31 15:21:30|16699.11|16579.11|16709.65|16589.65|16709.68|16589.68|16699.11|16579.11|10
1622474500000|2021-05-31 15:21:40|16709.46|16589.46|16708.26|16588.26|16710.54|16590.54|16708.24|16588.24|10
1622474510000|2021-05-31 15:21:50|16708.64|16588.64|16708.49|16588.49|16708.64|16588.64|16706.19|16586.19|10
1622474520000|2021-05-31 15:22:00|16708.62|16588.62|16697.62|16577.62|16708.93|16588.93|16697.26|16577.26|10
1622474530000|2021-05-31 15:22:10|16694.95|16574.95|16690.79|16570.79|16695.61|16575.61|16690.79|16570.79|10
1622474540000|2021-05-31 15:22:20|16689.8|16569.8|16687.59|16567.59|16690.07|16570.07|16687.59|16567.59|10
1622474550000|2021-05-31 15:22:30|16687.68|16567.68|16671.33|16551.33|16687.68|16567.68|16671.33|16551.33|10
1622474560000|2021-05-31 15:22:40|16670.32|16550.32|16672.84|16552.84|16672.84|16552.84|16669.72|16549.72|10
1622474570000|2021-05-31 15:22:50|16674.1|16554.1|16685.1|16565.1|16685.1|16565.1|16674.1|16554.1|10
1622474580000|2021-05-31 15:23:00|16686.77|16566.77|16694.19|16574.19|16695.65|16575.65|16686.77|16566.77|10
1622474590000|2021-05-31 15:23:10|16694.99|16574.99|16693.54|16573.54|16695.19|16575.19|16693.52|16573.52|10
1622474600000|2021-05-31 15:23:20|16693.48|16573.48|16687.63|16567.63|16693.72|16573.72|16687.63|16567.63|10
1622474610000|2021-05-31 15:23:30|16686.45|16566.45|16678.57|16558.57|16686.45|16566.45|16678.57|16558.57|10
1622474620000|2021-05-31 15:23:40|16678.01|16558.01|16674.62|16554.62|16678.65|16558.65|16674.62|16554.62|10
1622474630000|2021-05-31 15:23:50|16673.64|16553.64|16678.71|16558.71|16678.71|16558.71|16673.64|16553.64|10
1622474640000|2021-05-31 15:24:00|16678.65|16558.65|16693.06|16573.06|16693.06|16573.06|16678.65|16558.65|9
1622474650000|2021-05-31 15:24:10|16691.98|16571.98|16696.88|16576.88|16697.15|16577.15|16691.98|16571.98|10
1622474660000|2021-05-31 15:24:20|16696.79|16576.79|16697.73|16577.73|16698.51|16578.51|16696.33|16576.33|10
1622474670000|2021-05-31 15:24:30|16697.41|16577.41|16691.75|16571.75|16697.84|16577.84|16691.75|16571.75|10
1622474680000|2021-05-31 15:24:40|16690.96|16570.96|16690.56|16570.56|16691|16571|16690.34|16570.34|10
1622474690000|2021-05-31 15:24:50|16690.43|16570.43|16685.58|16565.58|16692.14|16572.14|16685.58|16565.58|10
1622474700000|2021-05-31 15:25:00|16685.55|16565.55|16680.46|16560.46|16685.55|16565.55|16680.46|16560.46|10
1622474710000|2021-05-31 15:25:10|16680.67|16560.67|16688.19|16568.19|16688.19|16568.19|16680.67|16560.67|10
1622474720000|2021-05-31 15:25:20|16689.05|16569.05|16689.72|16569.72|16690.59|16570.59|16689.05|16569.05|10
1622474730000|2021-05-31 15:25:30|16691.5|16571.5|16688.74|16568.74|16691.5|16571.5|16688.74|16568.74|10
1622474740000|2021-05-31 15:25:40|16688.82|16568.82|16687.65|16567.65|16690.05|16570.05|16687.65|16567.65|10
1622474750000|2021-05-31 15:25:50|16686.94|16566.94|16683.66|16563.66|16686.94|16566.94|16683.66|16563.66|10
1622474760000|2021-05-31 15:26:00|16682.8|16562.8|16683.81|16563.81|16683.81|16563.81|16681.46|16561.46|10
1622474770000|2021-05-31 15:26:10|16683.77|16563.77|16682.62|16562.62|16683.77|16563.77|16682.41|16562.41|10
1622474780000|2021-05-31 15:26:20|16682.37|16562.37|16682.11|16562.11|16682.55|16562.55|16681.32|16561.32|10
1622474790000|2021-05-31 15:26:30|16681.15|16561.15|16677.03|16557.03|16681.15|16561.15|16677.03|16557.03|10
1622474800000|2021-05-31 15:26:40|16677.21|16557.21|16663.25|16543.25|16677.21|16557.21|16663.25|16543.25|10
1622474810000|2021-05-31 15:26:50|16662.52|16542.52|16658.1|16538.1|16662.52|16542.52|16658.1|16538.1|9
1622474820000|2021-05-31 15:27:00|16658.63|16538.63|16667.05|16547.05|16667.05|16547.05|16658.37|16538.37|10
1622474830000|2021-05-31 15:27:10|16668.39|16548.39|16670.34|16550.34|16671.88|16551.88|16668.39|16548.39|10
1622474840000|2021-05-31 15:27:20|16670.3|16550.3|16665.54|16545.54|16670.63|16550.63|16665.54|16545.54|10
1622474850000|2021-05-31 15:27:30|16664.64|16544.64|16656.91|16536.91|16664.64|16544.64|16656.91|16536.91|10
1622474860000|2021-05-31 15:27:40|16657.06|16537.06|16651.06|16531.06|16657.06|16537.06|16651.06|16531.06|10
1622474870000|2021-05-31 15:27:50|16650.38|16530.38|16645.14|16525.14|16650.38|16530.38|16644.48|16524.48|10
1622474880000|2021-05-31 15:28:00|16644.25|16524.25|16638.76|16518.76|16644.25|16524.25|16638.76|16518.76|10
1622474890000|2021-05-31 15:28:10|16638.59|16518.59|16639.2|16519.2|16639.2|16519.2|16635.12|16515.12|10
1622474900000|2021-05-31 15:28:20|16639.47|16519.47|16639.99|16519.99|16640.46|16520.46|16638.79|16518.79|10
1622474910000|2021-05-31 15:28:30|16639.1|16519.1|16635.37|16515.37|16639.48|16519.48|16635.33|16515.33|10
1622474920000|2021-05-31 15:28:40|16635.32|16515.32|16635.24|16515.24|16637.28|16517.28|16633.92|16513.92|10
1622474930000|2021-05-31 15:28:50|16635.69|16515.69|16642.03|16522.03|16642.03|16522.03|16635.69|16515.69|10
1622474940000|2021-05-31 15:29:00|16641.98|16521.98|16640.88|16520.88|16642|16522|16640.88|16520.88|10
1622474950000|2021-05-31 15:29:10|16640.91|16520.91|16636.79|16516.79|16640.91|16520.91|16636.42|16516.42|10
1622474960000|2021-05-31 15:29:20|16636.55|16516.55|16633.34|16513.34|16636.55|16516.55|16633.21|16513.21|10
1622474970000|2021-05-31 15:29:30|16633.82|16513.82|16638.5|16518.5|16638.71|16518.71|16633.47|16513.47|10
1622474980000|2021-05-31 15:29:40|16638.46|16518.46|16640.61|16520.61|16640.61|16520.61|16638.46|16518.46|10
1622474990000|2021-05-31 15:29:50|16641.06|16521.06|16641.32|16521.32|16641.65|16521.65|16640.7|16520.7|10
1622475000000|2021-05-31 15:30:00|16642|16522|16650.91|16530.91|16650.91|16530.91|16642|16522|10
1622475010000|2021-05-31 15:30:10|16652.52|16532.52|16657.81|16537.81|16658.42|16538.42|16652.52|16532.52|10
1622475020000|2021-05-31 15:30:20|16657.76|16537.76|16660.33|16540.33|16660.33|16540.33|16655.81|16535.81|10
1622475030000|2021-05-31 15:30:30|16660.37|16540.37|16663.57|16543.57|16664.84|16544.84|16660.37|16540.37|10
1622475040000|2021-05-31 15:30:40|16663.22|16543.22|16660.8|16540.8|16663.22|16543.22|16660.8|16540.8|10
1622475050000|2021-05-31 15:30:50|16659.95|16539.95|16660.87|16540.87|16662.12|16542.12|16659.95|16539.95|10
1622475060000|2021-05-31 15:31:00|16659.85|16539.85|16660.92|16540.92|16661.72|16541.72|16659.59|16539.59|10
1622475070000|2021-05-31 15:31:10|16660.98|16540.98|16660.84|16540.84|16661.25|16541.25|16660.19|16540.19|10
1622475080000|2021-05-31 15:31:20|16660.19|16540.19|16657.3|16537.3|16660.19|16540.19|16657.3|16537.3|10
1622475090000|2021-05-31 15:31:30|16657.14|16537.14|16649.16|16529.16|16657.14|16537.14|16649.16|16529.16|9
1622475100000|2021-05-31 15:31:40|16648.58|16528.58|16646.27|16526.27|16648.67|16528.67|16646.27|16526.27|10
1622475110000|2021-05-31 15:31:50|16645.54|16525.54|16641.27|16521.27|16645.54|16525.54|16641.27|16521.27|10
1622475120000|2021-05-31 15:32:00|16640.78|16520.78|16631.06|16511.06|16640.78|16520.78|16631.06|16511.06|10
1622475130000|2021-05-31 15:32:10|16628.48|16508.48|16622.14|16502.14|16628.48|16508.48|16622.14|16502.14|10
1622475140000|2021-05-31 15:32:20|16621.82|16501.82|16613.06|16493.06|16621.82|16501.82|16613.06|16493.06|10
1622475150000|2021-05-31 15:32:30|16612.84|16492.84|16608.84|16488.84|16612.84|16492.84|16608.12|16488.12|10
1622475160000|2021-05-31 15:32:40|16608.9|16488.9|16604.01|16484.01|16608.9|16488.9|16604.01|16484.01|10
1622475170000|2021-05-31 15:32:50|16603.8|16483.8|16594.4|16474.4|16603.8|16483.8|16594.4|16474.4|10
1622475180000|2021-05-31 15:33:00|16594.6|16474.6|16597.5|16477.5|16597.5|16477.5|16594.35|16474.35|10
1622475190000|2021-05-31 15:33:10|16598.42|16478.42|16607.88|16487.88|16608.13|16488.13|16598.42|16478.42|10
1622475200000|2021-05-31 15:33:20|16607.73|16487.73|16603.73|16483.73|16608.02|16488.02|16603.73|16483.73|10
1622475210000|2021-05-31 15:33:30|16604.48|16484.48|16607.74|16487.74|16607.78|16487.78|16604.48|16484.48|10
1622475220000|2021-05-31 15:33:40|16606.79|16486.79|16607.83|16487.83|16608.77|16488.77|16606.79|16486.79|10
1622475230000|2021-05-31 15:33:50|16608.34|16488.34|16605.14|16485.14|16608.88|16488.88|16605.14|16485.14|10
1622475240000|2021-05-31 15:34:00|16604.89|16484.89|16605.64|16485.64|16605.69|16485.69|16604.35|16484.35|10
1622475250000|2021-05-31 15:34:10|16606.63|16486.63|16611.76|16491.76|16611.76|16491.76|16606.63|16486.63|10
1622475260000|2021-05-31 15:34:20|16612.25|16492.25|16618.85|16498.85|16618.85|16498.85|16612.25|16492.25|10
1622475270000|2021-05-31 15:34:30|16620.15|16500.15|16627.21|16507.21|16627.5|16507.5|16620.15|16500.15|10
1622475280000|2021-05-31 15:34:40|16626.64|16506.64|16633.95|16513.95|16633.95|16513.95|16626.44|16506.44|10
1622475290000|2021-05-31 15:34:50|16634.02|16514.02|16637.85|16517.85|16638.15|16518.15|16633.5|16513.5|10
1622475300000|2021-05-31 15:35:00|16638.08|16518.08|16649.9|16529.9|16649.95|16529.95|16638.08|16518.08|10
1622475310000|2021-05-31 15:35:10|16649|16529|16643.75|16523.75|16649|16529|16643.44|16523.44|10
1622475320000|2021-05-31 15:35:20|16643.32|16523.32|16653.58|16533.58|16653.58|16533.58|16643.32|16523.32|10
1622475330000|2021-05-31 15:35:30|16654.01|16534.01|16656.83|16536.83|16657.08|16537.08|16653.7|16533.7|10
1622475340000|2021-05-31 15:35:40|16656.87|16536.87|16657.44|16537.44|16657.64|16537.64|16656.24|16536.24|10
1622475350000|2021-05-31 15:35:50|16658.1|16538.1|16667.29|16547.29|16667.29|16547.29|16658.1|16538.1|10
1622475360000|2021-05-31 15:36:00|16674.84|16554.84|16676.59|16556.59|16677.65|16557.65|16673.99|16553.99|9
1622475370000|2021-05-31 15:36:10|16678.08|16558.08|16672.19|16552.19|16678.08|16558.08|16672.19|16552.19|10
1622475380000|2021-05-31 15:36:20|16673.47|16553.47|16671.13|16551.13|16674.36|16554.36|16671.13|16551.13|10
1622475390000|2021-05-31 15:36:30|16671.34|16551.34|16672.39|16552.39|16674.15|16554.15|16671.34|16551.34|10
1622475400000|2021-05-31 15:36:40|16672.44|16552.44|16676.17|16556.17|16676.17|16556.17|16672.09|16552.09|10
1622475410000|2021-05-31 15:36:50|16678.93|16558.93|16685.07|16565.07|16685.67|16565.67|16678.93|16558.93|10
1622475420000|2021-05-31 15:37:00|16685.54|16565.54|16708.47|16588.47|16708.47|16588.47|16685.52|16565.52|10
1622475430000|2021-05-31 15:37:10|16708.33|16588.33|16716.08|16596.08|16716.08|16596.08|16708.33|16588.33|10
1622475440000|2021-05-31 15:37:20|16716.16|16596.16|16742.57|16622.57|16742.57|16622.57|16716.16|16596.16|10
1622475450000|2021-05-31 15:37:30|16743.92|16623.92|16752.68|16632.68|16752.68|16632.68|16743.92|16623.92|10
1622475460000|2021-05-31 15:37:40|16753.89|16633.89|16762.92|16642.92|16766.29|16646.29|16753.89|16633.89|10
1622475470000|2021-05-31 15:37:50|16762.1|16642.1|16758.1|16638.1|16762.1|16642.1|16758.1|16638.1|10
1622475480000|2021-05-31 15:38:00|16757.38|16637.38|16751.53|16631.53|16757.38|16637.38|16751.53|16631.53|10
1622475490000|2021-05-31 15:38:10|16749.88|16629.88|16740.07|16620.07|16749.88|16629.88|16740.07|16620.07|10
1622475500000|2021-05-31 15:38:20|16739.39|16619.39|16735.78|16615.78|16739.94|16619.94|16735.31|16615.31|10
1622475510000|2021-05-31 15:38:30|16738.23|16618.23|16732.51|16612.51|16738.23|16618.23|16732.51|16612.51|10
1622475520000|2021-05-31 15:38:40|16733.17|16613.17|16729.6|16609.6|16733.17|16613.17|16729.6|16609.6|10
1622475530000|2021-05-31 15:38:50|16728.13|16608.13|16732.15|16612.15|16732.15|16612.15|16726.52|16606.52|10
1622475540000|2021-05-31 15:39:00|16734.39|16614.39|16721.59|16601.59|16734.39|16614.39|16721.59|16601.59|10
1622475550000|2021-05-31 15:39:10|16720.77|16600.77|16717.03|16597.03|16721.64|16601.64|16717.03|16597.03|10
1622475560000|2021-05-31 15:39:20|16717.71|16597.71|16719.95|16599.95|16719.95|16599.95|16716.07|16596.07|10
1622475570000|2021-05-31 15:39:30|16721.13|16601.13|16723.02|16603.02|16723.43|16603.43|16721.13|16601.13|10
1622475580000|2021-05-31 15:39:40|16722.69|16602.69|16724.59|16604.59|16724.68|16604.68|16722.59|16602.59|10
1622475590000|2021-05-31 15:39:50|16724.84|16604.84|16724.46|16604.46|16727.4|16607.4|16724.15|16604.15|10
1622475600000|2021-05-31 15:40:00|16723.87|16603.87|16722.8|16602.8|16723.87|16603.87|16722.52|16602.52|10
1622475610000|2021-05-31 15:40:10|16722.82|16602.82|16726.9|16606.9|16726.9|16606.9|16722.82|16602.82|10
1622475620000|2021-05-31 15:40:20|16728.05|16608.05|16730.57|16610.57|16730.57|16610.57|16727.93|16607.93|10
1622475630000|2021-05-31 15:40:30|16730.74|16610.74|16732.3|16612.3|16732.36|16612.36|16730.74|16610.74|10
1622475640000|2021-05-31 15:40:40|16732.5|16612.5|16724.14|16604.14|16732.5|16612.5|16724.14|16604.14|10
1622475650000|2021-05-31 15:40:50|16722.14|16602.14|16718.01|16598.01|16722.47|16602.47|16718.01|16598.01|10
1622475660000|2021-05-31 15:41:00|16716.27|16596.27|16704.2|16584.2|16716.27|16596.27|16704.2|16584.2|10
1622475670000|2021-05-31 15:41:10|16700.68|16580.68|16693.64|16573.64|16701.08|16581.08|16693.38|16573.38|10
1622475680000|2021-05-31 15:41:20|16693.61|16573.61|16686.1|16566.1|16694.23|16574.23|16686.1|16566.1|10
1622475690000|2021-05-31 15:41:30|16685.27|16565.27|16685.34|16565.34|16685.34|16565.34|16681.44|16561.44|10
1622475700000|2021-05-31 15:41:40|16686.53|16566.53|16690.37|16570.37|16690.75|16570.75|16686.53|16566.53|10
1622475710000|2021-05-31 15:41:50|16688.01|16568.01|16673.58|16553.58|16688.01|16568.01|16673.58|16553.58|10
1622475720000|2021-05-31 15:42:00|16673.86|16553.86|16681.21|16561.21|16681.21|16561.21|16672.91|16552.91|10
1622475730000|2021-05-31 15:42:10|16681.69|16561.69|16689.23|16569.23|16689.23|16569.23|16679.99|16559.99|10
1622475740000|2021-05-31 15:42:20|16689.7|16569.7|16688.3|16568.3|16689.72|16569.72|16687.61|16567.61|10
1622475750000|2021-05-31 15:42:30|16688.74|16568.74|16687.99|16567.99|16688.92|16568.92|16687.37|16567.37|10
1622475760000|2021-05-31 15:42:40|16687.93|16567.93|16693.94|16573.94|16693.94|16573.94|16687.43|16567.43|10
1622475770000|2021-05-31 15:42:50|16694.5|16574.5|16694.77|16574.77|16696.22|16576.22|16694.5|16574.5|10
1622475780000|2021-05-31 15:43:00|16695.07|16575.07|16692.72|16572.72|16695.07|16575.07|16692.72|16572.72|10
1622475790000|2021-05-31 15:43:10|16693.15|16573.15|16692.36|16572.36|16693.54|16573.54|16692.28|16572.28|10
1622475800000|2021-05-31 15:43:20|16692.14|16572.14|16693.37|16573.37|16693.37|16573.37|16691.84|16571.84|10
1622475810000|2021-05-31 15:43:30|16694.5|16574.5|16692.96|16572.96|16695.04|16575.04|16692.96|16572.96|10
1622475820000|2021-05-31 15:43:40|16692.94|16572.94|16689.58|16569.58|16693.25|16573.25|16689.58|16569.58|10
1622475830000|2021-05-31 15:43:50|16689.52|16569.52|16686.09|16566.09|16689.52|16569.52|16686.09|16566.09|9
1622475840000|2021-05-31 15:44:00|16686.37|16566.37|16690.94|16570.94|16690.94|16570.94|16686.05|16566.05|10
1622475850000|2021-05-31 15:44:10|16692.23|16572.23|16695.24|16575.24|16695.24|16575.24|16692.23|16572.23|10
1622475860000|2021-05-31 15:44:20|16695.39|16575.39|16696.11|16576.11|16697.23|16577.23|16695.39|16575.39|10
1622475870000|2021-05-31 15:44:30|16696.04|16576.04|16691.49|16571.49|16696.04|16576.04|16691.49|16571.49|10
1622475880000|2021-05-31 15:44:40|16691.23|16571.23|16686.31|16566.31|16691.23|16571.23|16685.97|16565.97|10
1622475890000|2021-05-31 15:44:50|16685.95|16565.95|16686.59|16566.59|16686.91|16566.91|16685.68|16565.68|10
1622475900000|2021-05-31 15:45:00|16686.61|16566.61|16688.77|16568.77|16688.9|16568.9|16686.61|16566.61|10
1622475910000|2021-05-31 15:45:10|16689.36|16569.36|16689.79|16569.79|16691.23|16571.23|16689.36|16569.36|10
1622475920000|2021-05-31 15:45:20|16689.1|16569.1|16692.08|16572.08|16692.31|16572.31|16688.55|16568.55|10
1622475930000|2021-05-31 15:45:30|16692.28|16572.28|16694.6|16574.6|16694.6|16574.6|16692.28|16572.28|10
1622475940000|2021-05-31 15:45:40|16695.85|16575.85|16710.24|16590.24|16710.24|16590.24|16695.85|16575.85|10
1622475950000|2021-05-31 15:45:50|16711.58|16591.58|16711.19|16591.19|16711.88|16591.88|16710.24|16590.24|10
1622475960000|2021-05-31 15:46:00|16711.03|16591.03|16703.41|16583.41|16711.09|16591.09|16703.41|16583.41|10
1622475970000|2021-05-31 15:46:10|16702.49|16582.49|16707.51|16587.51|16707.51|16587.51|16701.6|16581.6|9
1622475980000|2021-05-31 15:46:20|16708.01|16588.01|16703.71|16583.71|16708.61|16588.61|16703.71|16583.71|10
1622475990000|2021-05-31 15:46:30|16703.82|16583.82|16699.95|16579.95|16703.82|16583.82|16699.5|16579.5|10
1622476000000|2021-05-31 15:46:40|16699.65|16579.65|16696.97|16576.97|16699.65|16579.65|16696.97|16576.97|10
1622476010000|2021-05-31 15:46:50|16697.27|16577.27|16691.26|16571.26|16697.27|16577.27|16691.26|16571.26|10
1622476020000|2021-05-31 15:47:00|16691.08|16571.08|16692.63|16572.63|16693.04|16573.04|16690.61|16570.61|10
1622476030000|2021-05-31 15:47:10|16692.84|16572.84|16692.09|16572.09|16692.84|16572.84|16691.36|16571.36|10
1622476040000|2021-05-31 15:47:20|16691.41|16571.41|16698.01|16578.01|16698.01|16578.01|16691.41|16571.41|10
1622476050000|2021-05-31 15:47:30|16697.8|16577.8|16694.72|16574.72|16697.8|16577.8|16694.72|16574.72|10
1622476060000|2021-05-31 15:47:40|16694.01|16574.01|16693.7|16573.7|16694.01|16574.01|16692.73|16572.73|10
1622476070000|2021-05-31 15:47:50|16693.32|16573.32|16695.32|16575.32|16695.32|16575.32|16693.32|16573.32|10
1622476080000|2021-05-31 15:48:00|16695.8|16575.8|16700.32|16580.32|16700.32|16580.32|16695.07|16575.07|10
1622476090000|2021-05-31 15:48:10|16700.09|16580.09|16703|16583|16703|16583|16699.83|16579.83|10
1622476100000|2021-05-31 15:48:20|16705.66|16585.66|16710.97|16590.97|16710.97|16590.97|16705.66|16585.66|10
1622476110000|2021-05-31 15:48:30|16711.86|16591.86|16715.23|16595.23|16716.14|16596.14|16711.86|16591.86|10
1622476120000|2021-05-31 15:48:40|16715.55|16595.55|16715.6|16595.6|16716.09|16596.09|16714.99|16594.99|9
1622476130000|2021-05-31 15:48:50|16715.23|16595.23|16719.22|16599.22|16719.3|16599.3|16715.23|16595.23|10
1622476140000|2021-05-31 15:49:00|16720.03|16600.03|16726.9|16606.9|16726.9|16606.9|16720.03|16600.03|10
1622476150000|2021-05-31 15:49:10|16727.51|16607.51|16737.15|16617.15|16737.15|16617.15|16727.51|16607.51|10
1622476160000|2021-05-31 15:49:20|16738.57|16618.57|16740.45|16620.45|16741.09|16621.09|16738.57|16618.57|10
1622476170000|2021-05-31 15:49:30|16740.16|16620.16|16734.74|16614.74|16740.16|16620.16|16733.88|16613.88|10
1622476180000|2021-05-31 15:49:40|16734.57|16614.57|16738.57|16618.57|16738.57|16618.57|16734.57|16614.57|10
1622476190000|2021-05-31 15:49:50|16738.92|16618.92|16737.86|16617.86|16741.21|16621.21|16737.86|16617.86|10
1622476200000|2021-05-31 15:50:00|16735.92|16615.92|16725.3|16605.3|16736.44|16616.44|16725.3|16605.3|10
1622476210000|2021-05-31 15:50:10|16723.66|16603.66|16707.2|16587.2|16723.66|16603.66|16707.2|16587.2|10
1622476220000|2021-05-31 15:50:20|16706.7|16586.7|16699.72|16579.72|16706.7|16586.7|16699.72|16579.72|10
1622476230000|2021-05-31 15:50:30|16699.62|16579.62|16683.39|16563.39|16699.62|16579.62|16683.39|16563.39|10
1622476240000|2021-05-31 15:50:40|16682.52|16562.52|16678.72|16558.72|16682.52|16562.52|16678.72|16558.72|10
1622476250000|2021-05-31 15:50:50|16676.64|16556.64|16675.38|16555.38|16676.64|16556.64|16673.78|16553.78|10
1622476260000|2021-05-31 15:51:00|16675.26|16555.26|16674.33|16554.33|16677.46|16557.46|16674.33|16554.33|10
1622476270000|2021-05-31 15:51:10|16674.91|16554.91|16669.52|16549.52|16674.91|16554.91|16669.16|16549.16|10
1622476280000|2021-05-31 15:51:20|16669.1|16549.1|16666.44|16546.44|16669.1|16549.1|16666.44|16546.44|10
1622476290000|2021-05-31 15:51:30|16666.51|16546.51|16670.69|16550.69|16670.69|16550.69|16666.39|16546.39|10
1622476300000|2021-05-31 15:51:40|16671.12|16551.12|16675.62|16555.62|16676.25|16556.25|16671.12|16551.12|10
1622476310000|2021-05-31 15:51:50|16675.32|16555.32|16669.95|16549.95|16675.32|16555.32|16669.95|16549.95|10
1622476320000|2021-05-31 15:52:00|16667.24|16547.24|16666|16546|16667.24|16547.24|16665.37|16545.37|10
1622476330000|2021-05-31 15:52:10|16665.82|16545.82|16652.73|16532.73|16666|16546|16652.73|16532.73|10
1622476340000|2021-05-31 15:52:20|16649.79|16529.79|16635.48|16515.48|16649.79|16529.79|16635.48|16515.48|10
1622476350000|2021-05-31 15:52:30|16630.45|16510.45|16621.59|16501.59|16630.45|16510.45|16621.59|16501.59|10
1622476360000|2021-05-31 15:52:40|16621.96|16501.96|16624.3|16504.3|16624.3|16504.3|16621.39|16501.39|10
1622476370000|2021-05-31 15:52:50|16625.21|16505.21|16622.23|16502.23|16625.66|16505.66|16622.23|16502.23|10
1622476380000|2021-05-31 15:53:00|16620.99|16500.99|16622.06|16502.06|16622.29|16502.29|16620.99|16500.99|10
1622476390000|2021-05-31 15:53:10|16622.92|16502.92|16625.72|16505.72|16626.16|16506.16|16622.92|16502.92|10
1622476400000|2021-05-31 15:53:20|16627.82|16507.82|16631.44|16511.44|16631.44|16511.44|16627.82|16507.82|10
1622476410000|2021-05-31 15:53:30|16632.22|16512.22|16645.8|16525.8|16645.8|16525.8|16632.22|16512.22|10
1622476420000|2021-05-31 15:53:40|16645.65|16525.65|16647.41|16527.41|16649.43|16529.43|16645.65|16525.65|10
1622476430000|2021-05-31 15:53:50|16645.83|16525.83|16639.11|16519.11|16645.83|16525.83|16639.11|16519.11|10
1622476440000|2021-05-31 15:54:00|16638.22|16518.22|16641.73|16521.73|16642.52|16522.52|16637.97|16517.97|10
1622476450000|2021-05-31 15:54:10|16642.88|16522.88|16646.88|16526.88|16647.28|16527.28|16642.88|16522.88|10
1622476460000|2021-05-31 15:54:20|16647.05|16527.05|16648.65|16528.65|16648.65|16528.65|16647.05|16527.05|10
1622476470000|2021-05-31 15:54:30|16650.38|16530.38|16657.61|16537.61|16657.61|16537.61|16650.38|16530.38|10
1622476480000|2021-05-31 15:54:40|16660.2|16540.2|16662.78|16542.78|16663.61|16543.61|16660.2|16540.2|10
1622476490000|2021-05-31 15:54:50|16664.39|16544.39|16670.86|16550.86|16670.88|16550.88|16663.46|16543.46|10
1622476500000|2021-05-31 15:55:00|16672.09|16552.09|16675.89|16555.89|16675.89|16555.89|16672.09|16552.09|10
1622476510000|2021-05-31 15:55:10|16677.5|16557.5|16683.22|16563.22|16683.22|16563.22|16677.5|16557.5|10
1622476520000|2021-05-31 15:55:20|16683.37|16563.37|16674.58|16554.58|16683.37|16563.37|16674.58|16554.58|10
1622476530000|2021-05-31 15:55:30|16673.61|16553.61|16675.59|16555.59|16676.88|16556.88|16672.71|16552.71|10
1622476540000|2021-05-31 15:55:40|16680.1|16560.1|16682.95|16562.95|16684.39|16564.39|16680.1|16560.1|10
1622476550000|2021-05-31 15:55:50|16683.04|16563.04|16679.56|16559.56|16683.06|16563.06|16679.56|16559.56|10
1622476560000|2021-05-31 15:56:00|16679.15|16559.15|16683.15|16563.15|16683.15|16563.15|16678.81|16558.81|10
1622476570000|2021-05-31 15:56:10|16683.9|16563.9|16687.69|16567.69|16687.69|16567.69|16683.9|16563.9|10
1622476580000|2021-05-31 15:56:20|16688.14|16568.14|16685.64|16565.64|16689.16|16569.16|16685.64|16565.64|10
1622476590000|2021-05-31 15:56:30|16684.18|16564.18|16680.4|16560.4|16684.51|16564.51|16679.7|16559.7|9
1622476600000|2021-05-31 15:56:40|16676.71|16556.71|16676.95|16556.95|16676.95|16556.95|16675.88|16555.88|10
1622476610000|2021-05-31 15:56:50|16678.23|16558.23|16680.96|16560.96|16680.96|16560.96|16678.23|16558.23|10
1622476620000|2021-05-31 15:57:00|16680.38|16560.38|16678.63|16558.63|16680.38|16560.38|16678.63|16558.63|10
1622476630000|2021-05-31 15:57:10|16677.29|16557.29|16678.08|16558.08|16678.08|16558.08|16676.13|16556.13|10
1622476640000|2021-05-31 15:57:20|16679.95|16559.95|16683.77|16563.77|16683.77|16563.77|16679.95|16559.95|10
1622476650000|2021-05-31 15:57:30|16683.21|16563.21|16684.9|16564.9|16684.9|16564.9|16683.21|16563.21|10
1622476660000|2021-05-31 15:57:40|16686.01|16566.01|16687.71|16567.71|16688.1|16568.1|16686.01|16566.01|10
1622476670000|2021-05-31 15:57:50|16687.43|16567.43|16689.31|16569.31|16689.31|16569.31|16686.59|16566.59|10
1622476680000|2021-05-31 15:58:00|16689.62|16569.62|16691.78|16571.78|16691.82|16571.82|16688.94|16568.94|10
1622476690000|2021-05-31 15:58:10|16692.57|16572.57|16699.74|16579.74|16699.74|16579.74|16692.57|16572.57|10
1622476700000|2021-05-31 15:58:20|16702.06|16582.06|16713.1|16593.1|16713.1|16593.1|16702.06|16582.06|10
1622476710000|2021-05-31 15:58:30|16714.27|16594.27|16716.99|16596.99|16716.99|16596.99|16713.82|16593.82|10
1622476720000|2021-05-31 15:58:40|16717.17|16597.17|16717.11|16597.11|16717.17|16597.17|16715.89|16595.89|10
1622476730000|2021-05-31 15:58:50|16718.32|16598.32|16725.21|16605.21|16725.31|16605.31|16717.92|16597.92|10
1622476740000|2021-05-31 15:59:00|16725.56|16605.56|16724.6|16604.6|16725.97|16605.97|16724.26|16604.26|10
1622476750000|2021-05-31 15:59:10|16724.93|16604.93|16726.49|16606.49|16727.03|16607.03|16723.8|16603.8|10
1622476760000|2021-05-31 15:59:20|16727.6|16607.6|16731.14|16611.14|16731.14|16611.14|16727.08|16607.08|10
1622476770000|2021-05-31 15:59:30|16731.19|16611.19|16735.73|16615.73|16735.73|16615.73|16729.86|16609.86|10
1622476780000|2021-05-31 15:59:40|16735.94|16615.94|16748.44|16628.44|16748.44|16628.44|16735.94|16615.94|10
1622476790000|2021-05-31 15:59:50|16751.45|16631.45|16750.93|16630.93|16751.45|16631.45|16748.62|16628.62|10
1622476800000|2021-05-31 16:00:00|16751.86|16631.86|16756.07|16636.07|16756.07|16636.07|16751.77|16631.77|10
1622476810000|2021-05-31 16:00:10|16754.62|16634.62|16761.43|16641.43|16761.43|16641.43|16754.62|16634.62|10
1622476820000|2021-05-31 16:00:20|16763.4|16643.4|16776.66|16656.66|16776.66|16656.66|16763.4|16643.4|10
1622476830000|2021-05-31 16:00:30|16778.26|16658.26|16777.58|16657.58|16779.57|16659.57|16777.37|16657.37|10
1622476840000|2021-05-31 16:00:40|16779.59|16659.59|16789.13|16669.13|16789.29|16669.29|16779.59|16659.59|10
1622476850000|2021-05-31 16:00:50|16789.45|16669.45|16788.78|16668.78|16790.68|16670.68|16788.78|16668.78|10
1622476860000|2021-05-31 16:01:00|16787.11|16667.11|16783.54|16663.54|16787.11|16667.11|16783.54|16663.54|10
1622476870000|2021-05-31 16:01:10|16783.59|16663.59|16783.96|16663.96|16785.73|16665.73|16782.97|16662.97|10
1622476880000|2021-05-31 16:01:20|16783.63|16663.63|16783.54|16663.54|16784.23|16664.23|16781.65|16661.65|10
1622476890000|2021-05-31 16:01:30|16783.01|16663.01|16777.83|16657.83|16784.72|16664.72|16777.83|16657.83|10
1622476900000|2021-05-31 16:01:40|16775.82|16655.82|16769.56|16649.56|16776.31|16656.31|16769.56|16649.56|10
1622476910000|2021-05-31 16:01:50|16768.7|16648.7|16751.71|16631.71|16768.7|16648.7|16750.66|16630.66|10
1622476920000|2021-05-31 16:02:00|16752.29|16632.29|16745.09|16625.09|16752.56|16632.56|16745.09|16625.09|10
1622476930000|2021-05-31 16:02:10|16745.57|16625.57|16734.85|16614.85|16746.68|16626.68|16734.85|16614.85|10
1622476940000|2021-05-31 16:02:20|16732.25|16612.25|16717.36|16597.36|16732.25|16612.25|16717.36|16597.36|10
1622476950000|2021-05-31 16:02:30|16716.47|16596.47|16707.27|16587.27|16716.47|16596.47|16707.27|16587.27|10
1622476960000|2021-05-31 16:02:40|16704.39|16584.39|16691.41|16571.41|16704.39|16584.39|16691.41|16571.41|10
1622476970000|2021-05-31 16:02:50|16692.56|16572.56|16697.25|16577.25|16697.25|16577.25|16692.56|16572.56|10
1622476980000|2021-05-31 16:03:00|16697.9|16577.9|16704.42|16584.42|16704.42|16584.42|16697.49|16577.49|10
1622476990000|2021-05-31 16:03:10|16706.96|16586.96|16717.94|16597.94|16717.94|16597.94|16706.96|16586.96|10
1622477000000|2021-05-31 16:03:20|16718.35|16598.35|16732.78|16612.78|16732.78|16612.78|16718.35|16598.35|10
1622477010000|2021-05-31 16:03:30|16734.08|16614.08|16744.08|16624.08|16744.08|16624.08|16734.08|16614.08|10
1622477020000|2021-05-31 16:03:40|16744.53|16624.53|16744.21|16624.21|16746.46|16626.46|16743.63|16623.63|10
1622477030000|2021-05-31 16:03:50|16744.24|16624.24|16758.83|16638.83|16758.83|16638.83|16744.24|16624.24|10
1622477040000|2021-05-31 16:04:00|16759.65|16639.65|16763.42|16643.42|16763.42|16643.42|16758.25|16638.25|10
1622477050000|2021-05-31 16:04:10|16766.79|16646.79|16768.61|16648.61|16769.39|16649.39|16766.79|16646.79|10
1622477060000|2021-05-31 16:04:20|16768.67|16648.67|16771.1|16651.1|16771.1|16651.1|16767.18|16647.18|10
1622477070000|2021-05-31 16:04:30|16770.67|16650.67|16770.81|16650.81|16770.93|16650.93|16768.96|16648.96|10
1622477080000|2021-05-31 16:04:40|16771.61|16651.61|16775.24|16655.24|16775.94|16655.94|16770.97|16650.97|10
1622477090000|2021-05-31 16:04:50|16776.55|16656.55|16776.79|16656.79|16777.64|16657.64|16776.55|16656.55|9
1622477100000|2021-05-31 16:05:00|16776.3|16656.3|16774.38|16654.38|16776.3|16656.3|16774.38|16654.38|10
1622477110000|2021-05-31 16:05:10|16773.96|16653.96|16763.49|16643.49|16773.96|16653.96|16763.49|16643.49|10
1622477120000|2021-05-31 16:05:20|16762.09|16642.09|16753.28|16633.28|16762.16|16642.16|16752.07|16632.07|10
1622477130000|2021-05-31 16:05:30|16752.66|16632.66|16750.72|16630.72|16753.19|16633.19|16750.72|16630.72|10
1622477140000|2021-05-31 16:05:40|16749.89|16629.89|16749.49|16629.49|16749.89|16629.89|16746.76|16626.76|10
1622477150000|2021-05-31 16:05:50|16749.61|16629.61|16749.6|16629.6|16751.61|16631.61|16749.6|16629.6|10
1622477160000|2021-05-31 16:06:00|16748.99|16628.99|16745.09|16625.09|16750.02|16630.02|16745.09|16625.09|10
1622477170000|2021-05-31 16:06:10|16741.19|16621.19|16738.54|16618.54|16741.19|16621.19|16737.39|16617.39|10
1622477180000|2021-05-31 16:06:20|16737.43|16617.43|16734.91|16614.91|16738.56|16618.56|16734.91|16614.91|10
1622477190000|2021-05-31 16:06:30|16731.62|16611.62|16724.55|16604.55|16731.62|16611.62|16724.1|16604.1|10
1622477200000|2021-05-31 16:06:40|16725.62|16605.62|16737.46|16617.46|16737.46|16617.46|16725.62|16605.62|10
1622477210000|2021-05-31 16:06:50|16739.43|16619.43|16746.65|16626.65|16746.65|16626.65|16739.43|16619.43|10
1622477220000|2021-05-31 16:07:00|16747.28|16627.28|16748.03|16628.03|16749.7|16629.7|16747.28|16627.28|10
1622477230000|2021-05-31 16:07:10|16747.77|16627.77|16752.72|16632.72|16752.72|16632.72|16747.77|16627.77|10
1622477240000|2021-05-31 16:07:20|16753.6|16633.6|16760.39|16640.39|16760.43|16640.43|16753.6|16633.6|10
1622477250000|2021-05-31 16:07:30|16760.33|16640.33|16767|16647|16767|16647|16760.33|16640.33|10
1622477260000|2021-05-31 16:07:40|16766.7|16646.7|16765.57|16645.57|16766.7|16646.7|16764.82|16644.82|10
1622477270000|2021-05-31 16:07:50|16764.98|16644.98|16765.08|16645.08|16765.68|16645.68|16764.75|16644.75|10
1622477280000|2021-05-31 16:08:00|16762.9|16642.9|16761.58|16641.58|16764.42|16644.42|16761.5|16641.5|10
1622477290000|2021-05-31 16:08:10|16761.71|16641.71|16756.64|16636.64|16761.71|16641.71|16756.64|16636.64|10
1622477300000|2021-05-31 16:08:20|16756.69|16636.69|16752.27|16632.27|16756.69|16636.69|16752.27|16632.27|10
1622477310000|2021-05-31 16:08:30|16751.48|16631.48|16741.99|16621.99|16751.48|16631.48|16741.99|16621.99|10
1622477320000|2021-05-31 16:08:40|16741.22|16621.22|16729.77|16609.77|16741.22|16621.22|16729.77|16609.77|10
1622477330000|2021-05-31 16:08:50|16727.78|16607.78|16718.42|16598.42|16727.78|16607.78|16717.38|16597.38|10
1622477340000|2021-05-31 16:09:00|16719.09|16599.09|16722.14|16602.14|16722.14|16602.14|16719.09|16599.09|10
1622477350000|2021-05-31 16:09:10|16726.25|16606.25|16724.97|16604.97|16726.98|16606.98|16724.97|16604.97|10
1622477360000|2021-05-31 16:09:20|16724.78|16604.78|16723.36|16603.36|16725.21|16605.21|16723.27|16603.27|10
1622477370000|2021-05-31 16:09:30|16722.73|16602.73|16715.63|16595.63|16722.73|16602.73|16715.63|16595.63|10
1622477380000|2021-05-31 16:09:40|16715.7|16595.7|16710.07|16590.07|16715.7|16595.7|16710.07|16590.07|10
1622477390000|2021-05-31 16:09:50|16709.25|16589.25|16711.54|16591.54|16711.54|16591.54|16707.52|16587.52|10
1622477400000|2021-05-31 16:10:00|16714.2|16594.2|16720.03|16600.03|16720.03|16600.03|16714.16|16594.16|10
1622477410000|2021-05-31 16:10:10|16723.09|16603.09|16732.87|16612.87|16732.87|16612.87|16723.09|16603.09|10
1622477420000|2021-05-31 16:10:20|16732.83|16612.83|16739.42|16619.42|16739.45|16619.45|16732.83|16612.83|10
1622477430000|2021-05-31 16:10:30|16742.27|16622.27|16757.78|16637.78|16757.78|16637.78|16742.27|16622.27|10
1622477440000|2021-05-31 16:10:40|16760.2|16640.2|16776.17|16656.17|16777.13|16657.13|16760.2|16640.2|10
1622477450000|2021-05-31 16:10:50|16776.09|16656.09|16771.55|16651.55|16776.09|16656.09|16771.55|16651.55|10
1622477460000|2021-05-31 16:11:00|16771.46|16651.46|16774.38|16654.38|16776.42|16656.42|16771.46|16651.46|10
1622477470000|2021-05-31 16:11:10|16775.08|16655.08|16779.72|16659.72|16779.72|16659.72|16775.08|16655.08|10
1622477480000|2021-05-31 16:11:20|16779.7|16659.7|16783.55|16663.55|16783.86|16663.86|16779.69|16659.69|10
1622477490000|2021-05-31 16:11:30|16784.27|16664.27|16785.89|16665.89|16785.89|16665.89|16783.93|16663.93|10
1622477500000|2021-05-31 16:11:40|16785.61|16665.61|16790.08|16670.08|16790.08|16670.08|16785.61|16665.61|10
1622477510000|2021-05-31 16:11:50|16790.97|16670.97|16792.46|16672.46|16792.79|16672.79|16790.97|16670.97|10
1622477520000|2021-05-31 16:12:00|16792.14|16672.14|16787.29|16667.29|16792.14|16672.14|16787.29|16667.29|10
1622477530000|2021-05-31 16:12:10|16785.16|16665.16|16781.27|16661.27|16785.16|16665.16|16781.27|16661.27|10
1622477540000|2021-05-31 16:12:20|16780.64|16660.64|16781.17|16661.17|16782.76|16662.76|16779.6|16659.6|10
1622477550000|2021-05-31 16:12:30|16779.76|16659.76|16778.14|16658.14|16779.76|16659.76|16776.61|16656.61|10
1622477560000|2021-05-31 16:12:40|16779.06|16659.06|16785.62|16665.62|16785.62|16665.62|16779.06|16659.06|10
1622477570000|2021-05-31 16:12:50|16785.22|16665.22|16791.48|16671.48|16791.48|16671.48|16785.22|16665.22|10
1622477580000|2021-05-31 16:13:00|16793.01|16673.01|16801.21|16681.21|16801.21|16681.21|16793.01|16673.01|10
1622477590000|2021-05-31 16:13:10|16801.11|16681.11|16806.07|16686.07|16807.9|16687.9|16800.69|16680.69|10
1622477600000|2021-05-31 16:13:20|16806.49|16686.49|16810.95|16690.95|16810.95|16690.95|16806.35|16686.35|10
1622477610000|2021-05-31 16:13:30|16811.12|16691.12|16817.03|16697.03|16817.03|16697.03|16811.12|16691.12|10
1622477620000|2021-05-31 16:13:40|16818.05|16698.05|16825.62|16705.62|16825.62|16705.62|16816.81|16696.81|10
1622477630000|2021-05-31 16:13:50|16827.12|16707.12|16830.72|16710.72|16831.02|16711.02|16827.12|16707.12|10
1622477640000|2021-05-31 16:14:00|16830.92|16710.92|16828.24|16708.24|16830.92|16710.92|16827.45|16707.45|10
1622477650000|2021-05-31 16:14:10|16828.78|16708.78|16827.28|16707.28|16828.78|16708.78|16826.48|16706.48|10
1622477660000|2021-05-31 16:14:20|16828.53|16708.53|16833.35|16713.35|16833.35|16713.35|16828.53|16708.53|10
1622477670000|2021-05-31 16:14:30|16834.26|16714.26|16838.58|16718.58|16838.58|16718.58|16834.26|16714.26|10
1622477680000|2021-05-31 16:14:40|16838.59|16718.59|16843.74|16723.74|16843.74|16723.74|16838.44|16718.44|10
1622477690000|2021-05-31 16:14:50|16843.8|16723.8|16843.62|16723.62|16843.92|16723.92|16841.58|16721.58|10
1622477700000|2021-05-31 16:15:00|16843.14|16723.14|16842.91|16722.91|16843.97|16723.97|16842.51|16722.51|10
1622477710000|2021-05-31 16:15:10|16842.52|16722.52|16850.8|16730.8|16850.8|16730.8|16842.52|16722.52|10
1622477720000|2021-05-31 16:15:20|16851.64|16731.64|16846.41|16726.41|16851.64|16731.64|16845.39|16725.39|10
1622477730000|2021-05-31 16:15:30|16847.08|16727.08|16908.56|16788.56|16909.27|16789.27|16847.08|16727.08|10
1622477740000|2021-05-31 16:15:40|16910.52|16790.52|16905.23|16785.23|16910.52|16790.52|16905.23|16785.23|10
1622477750000|2021-05-31 16:15:50|16905.85|16785.85|16902.73|16782.73|16907.1|16787.1|16901.96|16781.96|10
1622477760000|2021-05-31 16:16:00|16901.5|16781.5|16913.46|16793.46|16913.46|16793.46|16901.5|16781.5|10
1622477770000|2021-05-31 16:16:10|16915.31|16795.31|16937.62|16817.62|16937.62|16817.62|16915.31|16795.31|10
1622477780000|2021-05-31 16:16:20|16937.61|16817.61|16941.76|16821.76|16945.05|16825.05|16937.61|16817.61|10
1622477790000|2021-05-31 16:16:30|16941.24|16821.24|16940.31|16820.31|16941.24|16821.24|16938.31|16818.31|10
1622477800000|2021-05-31 16:16:40|16941.65|16821.65|16945.73|16825.73|16945.73|16825.73|16941.65|16821.65|10
1622477810000|2021-05-31 16:16:50|16945.69|16825.69|16952.23|16832.23|16952.23|16832.23|16945.69|16825.69|10
1622477820000|2021-05-31 16:17:00|16952.98|16832.98|16951.73|16831.73|16954.24|16834.24|16951.65|16831.65|10
1622477830000|2021-05-31 16:17:10|16952.72|16832.72|16948.66|16828.66|16953.62|16833.62|16948.66|16828.66|10
1622477840000|2021-05-31 16:17:20|16946.13|16826.13|16935.06|16815.06|16946.13|16826.13|16932.86|16812.86|10
1622477850000|2021-05-31 16:17:30|16935.67|16815.67|16939.24|16819.24|16939.24|16819.24|16933.19|16813.19|10
1622477860000|2021-05-31 16:17:40|16939.47|16819.47|16936.8|16816.8|16939.47|16819.47|16936.8|16816.8|10
1622477870000|2021-05-31 16:17:50|16937.37|16817.37|16939.73|16819.73|16939.73|16819.73|16936.97|16816.97|9
1622477880000|2021-05-31 16:18:00|16942.24|16822.24|16940.19|16820.19|16943.72|16823.72|16940.19|16820.19|10
1622477890000|2021-05-31 16:18:10|16940.72|16820.72|16940.68|16820.68|16940.72|16820.72|16938.72|16818.72|10
1622477900000|2021-05-31 16:18:20|16940.62|16820.62|16934.86|16814.86|16941.01|16821.01|16934.86|16814.86|9
1622477910000|2021-05-31 16:18:30|16931.29|16811.29|16932.2|16812.2|16932.48|16812.48|16930.58|16810.58|10
1622477920000|2021-05-31 16:18:40|16930.62|16810.62|16927.26|16807.26|16930.62|16810.62|16927.26|16807.26|10
1622477930000|2021-05-31 16:18:50|16926.82|16806.82|16922.9|16802.9|16926.94|16806.94|16922.9|16802.9|10
1622477940000|2021-05-31 16:19:00|16922.81|16802.81|16921.01|16801.01|16922.81|16802.81|16920.58|16800.58|10
1622477950000|2021-05-31 16:19:10|16921.45|16801.45|16921.65|16801.65|16922.69|16802.69|16917.66|16797.66|10
1622477960000|2021-05-31 16:19:20|16921.44|16801.44|16923.31|16803.31|16923.38|16803.38|16921.01|16801.01|10
1622477970000|2021-05-31 16:19:30|16923.66|16803.66|16949.02|16829.02|16949.02|16829.02|16923.66|16803.66|10
1622477980000|2021-05-31 16:19:40|16950.59|16830.59|16969.11|16849.11|16969.11|16849.11|16950.59|16830.59|10
1622477990000|2021-05-31 16:19:50|16968.96|16848.96|16974.9|16854.9|16978.13|16858.13|16968.96|16848.96|10
1622478000000|2021-05-31 16:20:00|16974.36|16854.36|16967.47|16847.47|16974.36|16854.36|16967.47|16847.47|10
1622478010000|2021-05-31 16:20:10|16967.39|16847.39|16963.81|16843.81|16967.39|16847.39|16963.13|16843.13|10
1622478020000|2021-05-31 16:20:20|16964.01|16844.01|16970.41|16850.41|16970.41|16850.41|16964.01|16844.01|10
1622478030000|2021-05-31 16:20:30|16969.44|16849.44|16972.28|16852.28|16972.28|16852.28|16968.86|16848.86|10
1622478040000|2021-05-31 16:20:40|16972.57|16852.57|16974.62|16854.62|16974.98|16854.98|16972.57|16852.57|10
1622478050000|2021-05-31 16:20:50|16975.09|16855.09|16960.14|16840.14|16975.84|16855.84|16960.14|16840.14|10
1622478060000|2021-05-31 16:21:00|16960.1|16840.1|16962.46|16842.46|16962.76|16842.76|16957.54|16837.54|10
1622478070000|2021-05-31 16:21:10|16961.69|16841.69|16963.91|16843.91|16964.14|16844.14|16961.37|16841.37|10
1622478080000|2021-05-31 16:21:20|16964.55|16844.55|16963.14|16843.14|16964.55|16844.55|16962.38|16842.38|10
1622478090000|2021-05-31 16:21:30|16963.05|16843.05|16956.9|16836.9|16963.05|16843.05|16954.98|16834.98|10
1622478100000|2021-05-31 16:21:40|16956.72|16836.72|16949.39|16829.39|16956.72|16836.72|16949.39|16829.39|10
1622478110000|2021-05-31 16:21:50|16950.2|16830.2|16954.9|16834.9|16955.04|16835.04|16950.2|16830.2|10
1622478120000|2021-05-31 16:22:00|16952.57|16832.57|16953.18|16833.18|16953.65|16833.65|16952.57|16832.57|10
1622478130000|2021-05-31 16:22:10|16952.75|16832.75|16959.67|16839.67|16959.67|16839.67|16952.33|16832.33|10
1622478140000|2021-05-31 16:22:20|16963.49|16843.49|16973.07|16853.07|16973.17|16853.17|16963.49|16843.49|10
1622478150000|2021-05-31 16:22:30|16973.05|16853.05|16974.51|16854.51|16975.76|16855.76|16973.05|16853.05|10
1622478160000|2021-05-31 16:22:40|16974.26|16854.26|16976.95|16856.95|16976.95|16856.95|16974.26|16854.26|9
1622478170000|2021-05-31 16:22:50|16980.47|16860.47|16985.26|16865.26|16986.26|16866.26|16980.47|16860.47|10
1622478180000|2021-05-31 16:23:00|16983.21|16863.21|16979.53|16859.53|16983.21|16863.21|16979.49|16859.49|10
1622478190000|2021-05-31 16:23:10|16980.45|16860.45|16990.74|16870.74|16990.74|16870.74|16980.29|16860.29|10
1622478200000|2021-05-31 16:23:20|16989.37|16869.37|16995.02|16875.02|16995.02|16875.02|16989.37|16869.37|10
1622478210000|2021-05-31 16:23:30|16996.45|16876.45|17002.94|16882.94|17004.2|16884.2|16996.45|16876.45|10
1622478220000|2021-05-31 16:23:40|17003.5|16883.5|16999.89|16879.89|17004.44|16884.44|16999.89|16879.89|10
1622478230000|2021-05-31 16:23:50|17002.11|16882.11|16999.31|16879.31|17002.53|16882.53|16999.31|16879.31|10
1622478240000|2021-05-31 16:24:00|16997.79|16877.79|17010.68|16890.68|17010.94|16890.94|16997.79|16877.79|10
1622478250000|2021-05-31 16:24:10|17011.18|16891.18|17009.28|16889.28|17011.83|16891.83|17007.89|16887.89|10
1622478260000|2021-05-31 16:24:20|17010.34|16890.34|17008.06|16888.06|17010.34|16890.34|17006.45|16886.45|10
1622478270000|2021-05-31 16:24:30|17008.09|16888.09|17001.98|16881.98|17009.38|16889.38|17001.98|16881.98|10
1622478280000|2021-05-31 16:24:40|17001.38|16881.38|16994.79|16874.79|17001.38|16881.38|16993.45|16873.45|10
1622478290000|2021-05-31 16:24:50|16994.7|16874.7|16999.44|16879.44|16999.44|16879.44|16994.7|16874.7|10
1622478300000|2021-05-31 16:25:00|16999.43|16879.43|16994.94|16874.94|16999.84|16879.84|16994.94|16874.94|10
1622478310000|2021-05-31 16:25:10|16993.61|16873.61|16989.96|16869.96|16993.61|16873.61|16988.92|16868.92|10
1622478320000|2021-05-31 16:25:20|16989.06|16869.06|16978.31|16858.31|16989.06|16869.06|16978.3|16858.3|10
1622478330000|2021-05-31 16:25:30|16980.76|16860.76|16964.82|16844.82|16980.76|16860.76|16964.82|16844.82|10
1622478340000|2021-05-31 16:25:40|16965.8|16845.8|16966.44|16846.44|16966.44|16846.44|16963.32|16843.32|10
1622478350000|2021-05-31 16:25:50|16967.47|16847.47|16975.1|16855.1|16975.72|16855.72|16967.47|16847.47|10
1622478360000|2021-05-31 16:26:00|16974.91|16854.91|16973.51|16853.51|16975.56|16855.56|16973.08|16853.08|10
1622478370000|2021-05-31 16:26:10|16973.81|16853.81|16965.28|16845.28|16973.81|16853.81|16965.28|16845.28|10
1622478380000|2021-05-31 16:26:20|16965.29|16845.29|16962.93|16842.93|16965.29|16845.29|16960.68|16840.68|10
1622478390000|2021-05-31 16:26:30|16962.75|16842.75|16961.18|16841.18|16962.75|16842.75|16960.19|16840.19|10
1622478400000|2021-05-31 16:26:40|16960.98|16840.98|16964.32|16844.32|16964.32|16844.32|16959.02|16839.02|10
1622478410000|2021-05-31 16:26:50|16964.12|16844.12|16962.87|16842.87|16964.12|16844.12|16961.8|16841.8|10
1622478420000|2021-05-31 16:27:00|16962.94|16842.94|16959.93|16839.93|16962.94|16842.94|16959.93|16839.93|10
1622478430000|2021-05-31 16:27:10|16958.84|16838.84|16956.45|16836.45|16958.84|16838.84|16955.64|16835.64|10
1622478440000|2021-05-31 16:27:20|16956.71|16836.71|16955.78|16835.78|16957.44|16837.44|16955.78|16835.78|10
1622478450000|2021-05-31 16:27:30|16955.25|16835.25|16947.76|16827.76|16955.49|16835.49|16947.76|16827.76|10
1622478460000|2021-05-31 16:27:40|16947.5|16827.5|16939.13|16819.13|16947.5|16827.5|16939.13|16819.13|10
1622478470000|2021-05-31 16:27:50|16938.42|16818.42|16932.32|16812.32|16938.42|16818.42|16931.1|16811.1|10
1622478480000|2021-05-31 16:28:00|16930.21|16810.21|16907.57|16787.57|16930.21|16810.21|16907.57|16787.57|10
1622478490000|2021-05-31 16:28:10|16908.2|16788.2|16891.39|16771.39|16909.3|16789.3|16891.39|16771.39|10
1622478500000|2021-05-31 16:28:20|16887.02|16767.02|16868.77|16748.77|16887.02|16767.02|16867.68|16747.68|10
1622478510000|2021-05-31 16:28:30|16867.42|16747.42|16866.15|16746.15|16869.42|16749.42|16866.15|16746.15|10
1622478520000|2021-05-31 16:28:40|16865.84|16745.84|16868.27|16748.27|16868.27|16748.27|16865.11|16745.11|10
1622478530000|2021-05-31 16:28:50|16869.11|16749.11|16870.83|16750.83|16871.37|16751.37|16869.11|16749.11|10
1622478540000|2021-05-31 16:29:00|16871.12|16751.12|16869.99|16749.99|16871.12|16751.12|16869.99|16749.99|3
1622478550000|2021-05-31 16:29:10|16862.25|16742.25|16858.45|16738.45|16862.78|16742.78|16858.45|16738.45|10
1622478560000|2021-05-31 16:29:20|16858.52|16738.52|16846.41|16726.41|16858.52|16738.52|16846.41|16726.41|10
1622478570000|2021-05-31 16:29:30|16846.27|16726.27|16846.97|16726.97|16847.75|16727.75|16845.01|16725.01|10
1622478580000|2021-05-31 16:29:40|16847.2|16727.2|16857.39|16737.39|16857.56|16737.56|16847.2|16727.2|10
1622478590000|2021-05-31 16:29:50|16856.68|16736.68|16874.92|16754.92|16874.92|16754.92|16856.68|16736.68|10
1622478600000|2021-05-31 16:30:00|16875.16|16755.16|16886.99|16766.99|16886.99|16766.99|16875.16|16755.16|10
1622478610000|2021-05-31 16:30:10|16892.68|16772.68|16913.82|16793.82|16913.82|16793.82|16892.68|16772.68|10
1622478620000|2021-05-31 16:30:20|16913.47|16793.47|16916.18|16796.18|16920.93|16800.93|16913.47|16793.47|10
1622478630000|2021-05-31 16:30:30|16915.65|16795.65|16899.74|16779.74|16915.65|16795.65|16899.74|16779.74|10
1622478640000|2021-05-31 16:30:40|16899.09|16779.09|16884.58|16764.58|16899.09|16779.09|16884.58|16764.58|10
1622478650000|2021-05-31 16:30:50|16883.02|16763.02|16880.91|16760.91|16883.02|16763.02|16875.83|16755.83|10
1622478660000|2021-05-31 16:31:00|16879.47|16759.47|16875.54|16755.54|16879.47|16759.47|16875.54|16755.54|10
1622478670000|2021-05-31 16:31:10|16875.97|16755.97|16872.19|16752.19|16876.79|16756.79|16872.19|16752.19|10
1622478680000|2021-05-31 16:31:20|16870.84|16750.84|16859.32|16739.32|16870.84|16750.84|16859.27|16739.27|10
1622478690000|2021-05-31 16:31:30|16858.42|16738.42|16845.41|16725.41|16858.75|16738.75|16845.41|16725.41|10
1622478700000|2021-05-31 16:31:40|16844.26|16724.26|16836.65|16716.65|16844.26|16724.26|16835.32|16715.32|10
1622478710000|2021-05-31 16:31:50|16834.87|16714.87|16832.65|16712.65|16835.25|16715.25|16831.35|16711.35|10
1622478720000|2021-05-31 16:32:00|16832.62|16712.62|16829.74|16709.74|16832.62|16712.62|16829.36|16709.36|10
1622478730000|2021-05-31 16:32:10|16829.98|16709.98|16831.81|16711.81|16832.71|16712.71|16829.06|16709.06|10
1622478740000|2021-05-31 16:32:20|16832.06|16712.06|16840.19|16720.19|16840.19|16720.19|16832.06|16712.06|10
1622478750000|2021-05-31 16:32:30|16839.88|16719.88|16847.76|16727.76|16848.23|16728.23|16839.88|16719.88|10
1622478760000|2021-05-31 16:32:40|16847.99|16727.99|16839.99|16719.99|16847.99|16727.99|16839.99|16719.99|10
1622478770000|2021-05-31 16:32:50|16837.22|16717.22|16835.91|16715.91|16837.22|16717.22|16832.24|16712.24|10
1622478780000|2021-05-31 16:33:00|16837.07|16717.07|16826.39|16706.39|16837.99|16717.99|16826.39|16706.39|10
1622478790000|2021-05-31 16:33:10|16825.52|16705.52|16823.22|16703.22|16825.52|16705.52|16822.19|16702.19|10
1622478800000|2021-05-31 16:33:20|16823.03|16703.03|16829.27|16709.27|16829.27|16709.27|16823.03|16703.03|10
1622478810000|2021-05-31 16:33:30|16829.77|16709.77|16835.31|16715.31|16835.31|16715.31|16829.77|16709.77|10
1622478820000|2021-05-31 16:33:40|16835.15|16715.15|16835.84|16715.84|16837.49|16717.49|16834.99|16714.99|10
1622478830000|2021-05-31 16:33:50|16835.74|16715.74|16835.81|16715.81|16836.4|16716.4|16834.8|16714.8|10
1622478840000|2021-05-31 16:34:00|16835.82|16715.82|16835.87|16715.87|16836.47|16716.47|16833.99|16713.99|10
1622478850000|2021-05-31 16:34:10|16837.64|16717.64|16844.98|16724.98|16844.98|16724.98|16837.64|16717.64|10
1622478860000|2021-05-31 16:34:20|16844.53|16724.53|16847.5|16727.5|16847.5|16727.5|16844.53|16724.53|10
1622478870000|2021-05-31 16:34:30|16848.05|16728.05|16845.71|16725.71|16848.05|16728.05|16845.71|16725.71|10
1622478880000|2021-05-31 16:34:40|16844.83|16724.83|16843.69|16723.69|16844.84|16724.84|16843.45|16723.45|9
1622478890000|2021-05-31 16:34:50|16843.61|16723.61|16839.18|16719.18|16843.64|16723.64|16839.18|16719.18|10
1622478900000|2021-05-31 16:35:00|16838.45|16718.45|16836.45|16716.45|16839.4|16719.4|16836.45|16716.45|10
1622478910000|2021-05-31 16:35:10|16835.94|16715.94|16841.87|16721.87|16842.37|16722.37|16835.94|16715.94|10
1622478920000|2021-05-31 16:35:20|16842.1|16722.1|16838.82|16718.82|16843.79|16723.79|16838.82|16718.82|10
1622478930000|2021-05-31 16:35:30|16838.4|16718.4|16838.97|16718.97|16838.97|16718.97|16835.9|16715.9|10
1622478940000|2021-05-31 16:35:40|16838.07|16718.07|16837.3|16717.3|16840.86|16720.86|16837.3|16717.3|10
1622478950000|2021-05-31 16:35:50|16837.38|16717.38|16827.83|16707.83|16837.38|16717.38|16827.83|16707.83|10
1622478960000|2021-05-31 16:36:00|16826.45|16706.45|16815.26|16695.26|16826.45|16706.45|16814.54|16694.54|10
1622478970000|2021-05-31 16:36:10|16814.8|16694.8|16809.59|16689.59|16815.62|16695.62|16809.59|16689.59|10
1622478980000|2021-05-31 16:36:20|16809.21|16689.21|16807.97|16687.97|16810.54|16690.54|16807.97|16687.97|9
1622478990000|2021-05-31 16:36:30|16807.86|16687.86|16794.93|16674.93|16807.86|16687.86|16794.93|16674.93|10
1622479000000|2021-05-31 16:36:40|16793.16|16673.16|16785.68|16665.68|16793.38|16673.38|16785.68|16665.68|9
1622479010000|2021-05-31 16:36:50|16785.67|16665.67|16775.51|16655.51|16785.74|16665.74|16775.51|16655.51|10
1622479020000|2021-05-31 16:37:00|16774.23|16654.23|16762.53|16642.53|16774.23|16654.23|16762.53|16642.53|10
1622479030000|2021-05-31 16:37:10|16761.84|16641.84|16771.68|16651.68|16771.68|16651.68|16761.84|16641.84|10
1622479040000|2021-05-31 16:37:20|16772.2|16652.2|16774.51|16654.51|16774.66|16654.66|16772.06|16652.06|10
1622479050000|2021-05-31 16:37:30|16775.29|16655.29|16776.34|16656.34|16777.45|16657.45|16775.29|16655.29|10
1622479060000|2021-05-31 16:37:40|16776.15|16656.15|16765.97|16645.97|16776.15|16656.15|16765.51|16645.51|10
1622479070000|2021-05-31 16:37:50|16765.18|16645.18|16761.03|16641.03|16765.18|16645.18|16758.96|16638.96|10
1622479080000|2021-05-31 16:38:00|16761.55|16641.55|16764.73|16644.73|16765.18|16645.18|16761.44|16641.44|10
1622479090000|2021-05-31 16:38:10|16763.94|16643.94|16756.45|16636.45|16763.94|16643.94|16756.45|16636.45|9
1622479100000|2021-05-31 16:38:20|16757.17|16637.17|16757.55|16637.55|16757.73|16637.73|16756.4|16636.4|10
1622479110000|2021-05-31 16:38:30|16757.95|16637.95|16763.85|16643.85|16765.96|16645.96|16757.88|16637.88|10
1622479120000|2021-05-31 16:38:40|16765.15|16645.15|16770.15|16650.15|16770.77|16650.77|16765.15|16645.15|10
1622479130000|2021-05-31 16:38:50|16773.03|16653.03|16780.68|16660.68|16780.68|16660.68|16772.9|16652.9|10
1622479140000|2021-05-31 16:39:00|16780.96|16660.96|16781.54|16661.54|16784.23|16664.23|16780.96|16660.96|10
1622479150000|2021-05-31 16:39:10|16781.28|16661.28|16777.31|16657.31|16781.28|16661.28|16777.31|16657.31|10
1622479160000|2021-05-31 16:39:20|16778.27|16658.27|16775.68|16655.68|16778.27|16658.27|16773.6|16653.6|10
1622479170000|2021-05-31 16:39:30|16776.11|16656.11|16774.74|16654.74|16776.11|16656.11|16774.55|16654.55|10
1622479180000|2021-05-31 16:39:40|16774.12|16654.12|16773.9|16653.9|16774.12|16654.12|16772.41|16652.41|10
1622479190000|2021-05-31 16:39:50|16774.52|16654.52|16777.59|16657.59|16779.14|16659.14|16774.31|16654.31|10
1622479200000|2021-05-31 16:40:00|16776.92|16656.92|16779.64|16659.64|16779.64|16659.64|16775.89|16655.89|10
1622479210000|2021-05-31 16:40:10|16779.73|16659.73|16786.06|16666.06|16786.06|16666.06|16779.73|16659.73|10
1622479220000|2021-05-31 16:40:20|16786.51|16666.51|16788.45|16668.45|16788.61|16668.61|16786.51|16666.51|10
1622479230000|2021-05-31 16:40:30|16788.27|16668.27|16784.87|16664.87|16788.27|16668.27|16784.72|16664.72|10
1622479240000|2021-05-31 16:40:40|16783.41|16663.41|16776.24|16656.24|16783.41|16663.41|16776.24|16656.24|10
1622479250000|2021-05-31 16:40:50|16775.77|16655.77|16775.49|16655.49|16776.11|16656.11|16774.97|16654.97|10
1622479260000|2021-05-31 16:41:00|16775.29|16655.29|16774.04|16654.04|16776.46|16656.46|16773.98|16653.98|10
1622479270000|2021-05-31 16:41:10|16773.76|16653.76|16768.32|16648.32|16773.76|16653.76|16768.32|16648.32|10
1622479280000|2021-05-31 16:41:20|16766.44|16646.44|16762.97|16642.97|16766.66|16646.66|16762.97|16642.97|10
1622479290000|2021-05-31 16:41:30|16762.93|16642.93|16759.11|16639.11|16763.12|16643.12|16759.11|16639.11|10
1622479300000|2021-05-31 16:41:40|16758.89|16638.89|16763.7|16643.7|16763.86|16643.86|16758.26|16638.26|10
1622479310000|2021-05-31 16:41:50|16763.67|16643.67|16763.8|16643.8|16765.07|16645.07|16763.67|16643.67|10
1622479320000|2021-05-31 16:42:00|16763.63|16643.63|16764.36|16644.36|16764.76|16644.76|16763.14|16643.14|9
1622479330000|2021-05-31 16:42:10|16763.84|16643.84|16758.96|16638.96|16763.84|16643.84|16758.96|16638.96|10
1622479340000|2021-05-31 16:42:20|16758.91|16638.91|16760.27|16640.27|16760.27|16640.27|16758.19|16638.19|9
1622479350000|2021-05-31 16:42:30|16761.25|16641.25|16768.19|16648.19|16768.19|16648.19|16761.25|16641.25|10
1622479360000|2021-05-31 16:42:40|16768.4|16648.4|16765.15|16645.15|16769.07|16649.07|16764.93|16644.93|10
1622479370000|2021-05-31 16:42:50|16765.09|16645.09|16763|16643|16765.22|16645.22|16763|16643|10
1622479380000|2021-05-31 16:43:00|16763.42|16643.42|16760.75|16640.75|16763.42|16643.42|16759.64|16639.64|10
1622479390000|2021-05-31 16:43:10|16762|16642|16767.29|16647.29|16767.58|16647.58|16762|16642|10
1622479400000|2021-05-31 16:43:20|16767.74|16647.74|16768.72|16648.72|16769.33|16649.33|16767.74|16647.74|10
1622479410000|2021-05-31 16:43:30|16769.51|16649.51|16774.45|16654.45|16774.66|16654.66|16769.51|16649.51|9
1622479420000|2021-05-31 16:43:40|16774.28|16654.28|16777.42|16657.42|16777.42|16657.42|16774.28|16654.28|10
1622479430000|2021-05-31 16:43:50|16777.32|16657.32|16778.83|16658.83|16778.83|16658.83|16777.32|16657.32|9
1622479440000|2021-05-31 16:44:00|16778.74|16658.74|16781.25|16661.25|16781.25|16661.25|16778.5|16658.5|10
1622479450000|2021-05-31 16:44:10|16781.87|16661.87|16784.25|16664.25|16784.25|16664.25|16781.72|16661.72|10
1622479460000|2021-05-31 16:44:20|16784.83|16664.83|16779.07|16659.07|16785.27|16665.27|16779.07|16659.07|10
1622479470000|2021-05-31 16:44:30|16778.06|16658.06|16774.6|16654.6|16778.14|16658.14|16774.27|16654.27|10
1622479480000|2021-05-31 16:44:40|16773.5|16653.5|16769.81|16649.81|16773.5|16653.5|16769.81|16649.81|10
1622479490000|2021-05-31 16:44:50|16770.73|16650.73|16770.83|16650.83|16771.86|16651.86|16770.73|16650.73|10
1622479500000|2021-05-31 16:45:00|16770.71|16650.71|16782.8|16662.8|16782.8|16662.8|16770.71|16650.71|10
1622479510000|2021-05-31 16:45:10|16783.53|16663.53|16789.82|16669.82|16789.82|16669.82|16783.24|16663.24|10
1622479520000|2021-05-31 16:45:20|16789.15|16669.15|16807.04|16687.04|16807.04|16687.04|16789.15|16669.15|10
1622479530000|2021-05-31 16:45:30|16807.12|16687.12|16814.18|16694.18|16814.18|16694.18|16807.12|16687.12|10
1622479540000|2021-05-31 16:45:40|16815.29|16695.29|16818.3|16698.3|16818.32|16698.32|16815.29|16695.29|9
1622479550000|2021-05-31 16:45:50|16818.5|16698.5|16814.28|16694.28|16818.5|16698.5|16814.28|16694.28|10
1622479560000|2021-05-31 16:46:00|16814.39|16694.39|16814.66|16694.66|16814.66|16694.66|16813.83|16693.83|10
1622479570000|2021-05-31 16:46:10|16814.62|16694.62|16815.05|16695.05|16815.96|16695.96|16814.62|16694.62|10
1622479580000|2021-05-31 16:46:20|16814.99|16694.99|16814.29|16694.29|16815.32|16695.32|16814.29|16694.29|10
1622479590000|2021-05-31 16:46:30|16813.77|16693.77|16810.38|16690.38|16813.77|16693.77|16810.35|16690.35|10
1622479600000|2021-05-31 16:46:40|16810.29|16690.29|16810.63|16690.63|16811.95|16691.95|16809.9|16689.9|10
1622479610000|2021-05-31 16:46:50|16810.26|16690.26|16808.48|16688.48|16810.26|16690.26|16808.02|16688.02|10
1622479620000|2021-05-31 16:47:00|16808.75|16688.75|16811.09|16691.09|16811.09|16691.09|16808.43|16688.43|10
1622479630000|2021-05-31 16:47:10|16811.59|16691.59|16815.95|16695.95|16815.95|16695.95|16811.03|16691.03|10
1622479640000|2021-05-31 16:47:20|16815.4|16695.4|16815.52|16695.52|16815.68|16695.68|16814.62|16694.62|10
1622479650000|2021-05-31 16:47:30|16816.16|16696.16|16813.99|16693.99|16817.14|16697.14|16813.99|16693.99|9
1622479660000|2021-05-31 16:47:40|16815.94|16695.94|16829.91|16709.91|16829.91|16709.91|16815.94|16695.94|10
1622479670000|2021-05-31 16:47:50|16830.15|16710.15|16834.17|16714.17|16834.17|16714.17|16830.15|16710.15|10
1622479680000|2021-05-31 16:48:00|16834.85|16714.85|16835.55|16715.55|16836.93|16716.93|16834.85|16714.85|10
1622479690000|2021-05-31 16:48:10|16835.2|16715.2|16834.01|16714.01|16835.8|16715.8|16833.4|16713.4|10
1622479700000|2021-05-31 16:48:20|16832.68|16712.68|16831.57|16711.57|16832.81|16712.81|16831.56|16711.56|10
1622479710000|2021-05-31 16:48:30|16831.98|16711.98|16829.19|16709.19|16831.98|16711.98|16829.19|16709.19|10
1622479720000|2021-05-31 16:48:40|16829.91|16709.91|16830.57|16710.57|16831.67|16711.67|16828.79|16708.79|10
1622479730000|2021-05-31 16:48:50|16831.05|16711.05|16830.81|16710.81|16832.01|16712.01|16830.54|16710.54|10
1622479740000|2021-05-31 16:49:00|16831.04|16711.04|16832.89|16712.89|16833.28|16713.28|16831.04|16711.04|10
1622479750000|2021-05-31 16:49:10|16833.37|16713.37|16835.46|16715.46|16835.64|16715.64|16833.37|16713.37|10
1622479760000|2021-05-31 16:49:20|16835.44|16715.44|16843.74|16723.74|16843.74|16723.74|16835.44|16715.44|10
1622479770000|2021-05-31 16:49:30|16844.16|16724.16|16846.29|16726.29|16846.85|16726.85|16843.99|16723.99|10
1622479780000|2021-05-31 16:49:40|16846.84|16726.84|16853.19|16733.19|16853.19|16733.19|16845.87|16725.87|10
1622479790000|2021-05-31 16:49:50|16853.65|16733.65|16854.07|16734.07|16854.07|16734.07|16852.96|16732.96|10
1622479800000|2021-05-31 16:50:00|16854.32|16734.32|16857.99|16737.99|16857.99|16737.99|16854.32|16734.32|10
1622479810000|2021-05-31 16:50:10|16859.16|16739.16|16855.75|16735.75|16859.16|16739.16|16853.3|16733.3|10
1622479820000|2021-05-31 16:50:20|16855.74|16735.74|16861.91|16741.91|16861.91|16741.91|16855.74|16735.74|9
1622479830000|2021-05-31 16:50:30|16862.59|16742.59|16866.04|16746.04|16866.84|16746.84|16862.59|16742.59|10
1622479840000|2021-05-31 16:50:40|16865.9|16745.9|16867.8|16747.8|16868.56|16748.56|16865.86|16745.86|10
1622479850000|2021-05-31 16:50:50|16865.94|16745.94|16864.67|16744.67|16867.02|16747.02|16864.65|16744.65|10
1622479860000|2021-05-31 16:51:00|16864.4|16744.4|16861.83|16741.83|16864.99|16744.99|16861.83|16741.83|10
1622479870000|2021-05-31 16:51:10|16862|16742|16859.61|16739.61|16862.03|16742.03|16859.61|16739.61|10
1622479880000|2021-05-31 16:51:20|16859.2|16739.2|16855.78|16735.78|16859.2|16739.2|16855.78|16735.78|10
1622479890000|2021-05-31 16:51:30|16855.23|16735.23|16851.26|16731.26|16855.23|16735.23|16851.26|16731.26|10
1622479900000|2021-05-31 16:51:40|16851.07|16731.07|16842.13|16722.13|16851.07|16731.07|16842.13|16722.13|10
1622479910000|2021-05-31 16:51:50|16841.58|16721.58|16838.42|16718.42|16841.92|16721.92|16837.93|16717.93|10
1622479920000|2021-05-31 16:52:00|16835.89|16715.89|16825.35|16705.35|16835.89|16715.89|16825.35|16705.35|10
1622479930000|2021-05-31 16:52:10|16824.16|16704.16|16822.28|16702.28|16824.16|16704.16|16820.36|16700.36|10
1622479940000|2021-05-31 16:52:20|16822.43|16702.43|16821.34|16701.34|16823.05|16703.05|16821.34|16701.34|9
1622479950000|2021-05-31 16:52:30|16821|16701|16814.45|16694.45|16821.27|16701.27|16814.45|16694.45|10
1622479960000|2021-05-31 16:52:40|16814.01|16694.01|16804.87|16684.87|16814.01|16694.01|16804.54|16684.54|10
1622479970000|2021-05-31 16:52:50|16804.56|16684.56|16797.75|16677.75|16805.91|16685.91|16797.75|16677.75|10
1622479980000|2021-05-31 16:53:00|16797.68|16677.68|16789.22|16669.22|16797.68|16677.68|16788.62|16668.62|10
1622479990000|2021-05-31 16:53:10|16788.71|16668.71|16781.52|16661.52|16788.8|16668.8|16781.52|16661.52|10
1622480000000|2021-05-31 16:53:20|16780.61|16660.61|16771.42|16651.42|16780.61|16660.61|16770.13|16650.13|10
1622480010000|2021-05-31 16:53:30|16771.38|16651.38|16778.09|16658.09|16778.09|16658.09|16771.15|16651.15|10
1622480020000|2021-05-31 16:53:40|16780.73|16660.73|16786.22|16666.22|16786.61|16666.61|16780.73|16660.73|10
1622480030000|2021-05-31 16:53:50|16783.6|16663.6|16775.45|16655.45|16783.6|16663.6|16775.45|16655.45|10
1622480040000|2021-05-31 16:54:00|16775.6|16655.6|16781.11|16661.11|16781.11|16661.11|16774.95|16654.95|9
1622480050000|2021-05-31 16:54:10|16781.72|16661.72|16792.72|16672.72|16792.72|16672.72|16781.72|16661.72|10
1622480060000|2021-05-31 16:54:20|16793.17|16673.17|16794.81|16674.81|16794.82|16674.82|16793.17|16673.17|10
1622480070000|2021-05-31 16:54:30|16795|16675|16794.27|16674.27|16796.08|16676.08|16794.27|16674.27|10
1622480080000|2021-05-31 16:54:40|16793.77|16673.77|16796.23|16676.23|16797.34|16677.34|16793.77|16673.77|10
1622480090000|2021-05-31 16:54:50|16795.86|16675.86|16795.98|16675.98|16796.22|16676.22|16795.01|16675.01|10
1622480100000|2021-05-31 16:55:00|16796.55|16676.55|16805.1|16685.1|16805.1|16685.1|16796.55|16676.55|10
1622480110000|2021-05-31 16:55:10|16807.87|16687.87|16810.21|16690.21|16810.21|16690.21|16807.77|16687.77|10
1622480120000|2021-05-31 16:55:20|16812.45|16692.45|16812.52|16692.52|16812.52|16692.52|16811.09|16691.09|10
1622480130000|2021-05-31 16:55:30|16812.86|16692.86|16815|16695|16815.87|16695.87|16812.86|16692.86|9
1622480140000|2021-05-31 16:55:40|16814.52|16694.52|16813.4|16693.4|16814.52|16694.52|16812.47|16692.47|10
1622480150000|2021-05-31 16:55:50|16813.47|16693.47|16811.54|16691.54|16813.68|16693.68|16811.54|16691.54|10
1622480160000|2021-05-31 16:56:00|16811.67|16691.67|16808.02|16688.02|16812.07|16692.07|16808.02|16688.02|10
1622480170000|2021-05-31 16:56:10|16807.87|16687.87|16812.87|16692.87|16812.87|16692.87|16807.76|16687.76|10
1622480180000|2021-05-31 16:56:20|16812.88|16692.88|16809.27|16689.27|16812.88|16692.88|16809.27|16689.27|8
1622480190000|2021-05-31 16:56:30|16808.3|16688.3|16806.17|16686.17|16808.3|16688.3|16805.91|16685.91|9
1622480200000|2021-05-31 16:56:40|16802.37|16682.37|16800.68|16680.68|16802.97|16682.97|16800.68|16680.68|9
1622480210000|2021-05-31 16:56:50|16800|16680|16796.41|16676.41|16800|16680|16796.41|16676.41|10
1622480220000|2021-05-31 16:57:00|16796.38|16676.38|16798.96|16678.96|16798.96|16678.96|16795.44|16675.44|10
1622480230000|2021-05-31 16:57:10|16798.72|16678.72|16796.27|16676.27|16800.15|16680.15|16796.27|16676.27|10
1622480240000|2021-05-31 16:57:20|16795.79|16675.79|16794.89|16674.89|16796.19|16676.19|16794.89|16674.89|10
1622480250000|2021-05-31 16:57:30|16794.94|16674.94|16799.36|16679.36|16799.36|16679.36|16794.94|16674.94|10
1622480260000|2021-05-31 16:57:40|16799.4|16679.4|16801.6|16681.6|16802.37|16682.37|16799.29|16679.29|10
1622480270000|2021-05-31 16:57:50|16801.64|16681.64|16802.42|16682.42|16802.43|16682.43|16801.64|16681.64|10
1622480280000|2021-05-31 16:58:00|16802.8|16682.8|16801.46|16681.46|16803.75|16683.75|16800.44|16680.44|10
1622480290000|2021-05-31 16:58:10|16801.44|16681.44|16805.7|16685.7|16805.7|16685.7|16800.79|16680.79|10
1622480300000|2021-05-31 16:58:20|16806|16686|16806.81|16686.81|16807.61|16687.61|16806|16686|10
1622480310000|2021-05-31 16:58:30|16807.3|16687.3|16816.65|16696.65|16816.65|16696.65|16807.3|16687.3|10
1622480320000|2021-05-31 16:58:40|16816.18|16696.18|16819.95|16699.95|16820.41|16700.41|16816.18|16696.18|10
1622480330000|2021-05-31 16:58:50|16820.01|16700.01|16822.73|16702.73|16823|16703|16820.01|16700.01|10
1622480340000|2021-05-31 16:59:00|16822.35|16702.35|16823.81|16703.81|16823.84|16703.84|16821.85|16701.85|10
1622480350000|2021-05-31 16:59:10|16823.65|16703.65|16824.85|16704.85|16825.66|16705.66|16823.65|16703.65|10
1622480360000|2021-05-31 16:59:20|16824.52|16704.52|16825.06|16705.06|16825.29|16705.29|16823.05|16703.05|10
1622480370000|2021-05-31 16:59:30|16825.75|16705.75|16833.36|16713.36|16834.01|16714.01|16825.75|16705.75|10
1622480380000|2021-05-31 16:59:40|16832.6|16712.6|16834.66|16714.66|16834.66|16714.66|16832.31|16712.31|10
1622480390000|2021-05-31 16:59:50|16834.52|16714.52|16834.72|16714.72|16835.95|16715.95|16833.98|16713.98|10
1622480400000|2021-05-31 17:00:00|16834.83|16714.83|16845.19|16725.19|16845.19|16725.19|16834.6|16714.6|10
1622480410000|2021-05-31 17:00:10|16844.99|16724.99|16846.11|16726.11|16847.89|16727.89|16844.99|16724.99|10
1622480420000|2021-05-31 17:00:20|16846.21|16726.21|16833.77|16713.77|16846.21|16726.21|16833.77|16713.77|10
1622480430000|2021-05-31 17:00:30|16833.99|16713.99|16827.76|16707.76|16833.99|16713.99|16826.43|16706.43|10
1622480440000|2021-05-31 17:00:40|16827.86|16707.86|16826.99|16706.99|16829.68|16709.68|16826.99|16706.99|10
1622480450000|2021-05-31 17:00:50|16827.6|16707.6|16820.38|16700.38|16827.6|16707.6|16820.38|16700.38|10
1622480460000|2021-05-31 17:01:00|16820.75|16700.75|16812.71|16692.71|16820.75|16700.75|16812.52|16692.52|10
1622480470000|2021-05-31 17:01:10|16811.84|16691.84|16796.94|16676.94|16811.84|16691.84|16796.94|16676.94|10
1622480480000|2021-05-31 17:01:20|16793.67|16673.67|16782.3|16662.3|16793.67|16673.67|16782.3|16662.3|10
1622480490000|2021-05-31 17:01:30|16780.88|16660.88|16778.85|16658.85|16781.22|16661.22|16778.85|16658.85|10
1622480500000|2021-05-31 17:01:40|16777.61|16657.61|16773.63|16653.63|16777.61|16657.61|16771.85|16651.85|10
1622480510000|2021-05-31 17:01:50|16775.24|16655.24|16774.09|16654.09|16776.49|16656.49|16773.64|16653.64|10
1622480520000|2021-05-31 17:02:00|16774.53|16654.53|16776.14|16656.14|16776.34|16656.34|16773.77|16653.77|10
1622480530000|2021-05-31 17:02:10|16776.05|16656.05|16770.58|16650.58|16776.05|16656.05|16770.58|16650.58|10
1622480540000|2021-05-31 17:02:20|16770.05|16650.05|16761.31|16641.31|16770.05|16650.05|16761.16|16641.16|10
1622480550000|2021-05-31 17:02:30|16761.07|16641.07|16749.17|16629.17|16761.07|16641.07|16749.17|16629.17|10
1622480560000|2021-05-31 17:02:40|16748.85|16628.85|16747.85|16627.85|16748.85|16628.85|16746.23|16626.23|10
1622480570000|2021-05-31 17:02:50|16747.45|16627.45|16741.76|16621.76|16747.73|16627.73|16741.76|16621.76|10
1622480580000|2021-05-31 17:03:00|16741.64|16621.64|16728.24|16608.24|16741.64|16621.64|16728.24|16608.24|10
1622480590000|2021-05-31 17:03:10|16726.43|16606.43|16696.1|16576.1|16726.43|16606.43|16696.1|16576.1|10
1622480600000|2021-05-31 17:03:20|16696.87|16576.87|16693.29|16573.29|16696.87|16576.87|16692.47|16572.47|10
1622480610000|2021-05-31 17:03:30|16693.4|16573.4|16689.42|16569.42|16693.4|16573.4|16689.42|16569.42|10
1622480620000|2021-05-31 17:03:40|16689.23|16569.23|16688.26|16568.26|16690.47|16570.47|16688.26|16568.26|10
1622480630000|2021-05-31 17:03:50|16688.78|16568.78|16691.41|16571.41|16691.41|16571.41|16688.12|16568.12|8
1622480640000|2021-05-31 17:04:00|16689.35|16569.35|16679.36|16559.36|16689.51|16569.51|16679.36|16559.36|10
1622480650000|2021-05-31 17:04:10|16678.6|16558.6|16664.57|16544.57|16678.6|16558.6|16664.57|16544.57|10
1622480660000|2021-05-31 17:04:20|16663.55|16543.55|16671.62|16551.62|16671.62|16551.62|16663.55|16543.55|10
1622480670000|2021-05-31 17:04:30|16671.74|16551.74|16688.53|16568.53|16688.53|16568.53|16671.74|16551.74|10
1622480680000|2021-05-31 17:04:40|16690.09|16570.09|16693.64|16573.64|16693.64|16573.64|16690.09|16570.09|10
1622480690000|2021-05-31 17:04:50|16693.96|16573.96|16695.6|16575.6|16695.6|16575.6|16692.39|16572.39|10
1622480700000|2021-05-31 17:05:00|16698.1|16578.1|16711.66|16591.66|16711.66|16591.66|16697.89|16577.89|10
1622480710000|2021-05-31 17:05:10|16712.44|16592.44|16718.3|16598.3|16718.3|16598.3|16711.89|16591.89|10
1622480720000|2021-05-31 17:05:20|16719.77|16599.77|16730.36|16610.36|16730.81|16610.81|16719.77|16599.77|10
1622480730000|2021-05-31 17:05:30|16730.02|16610.02|16733.53|16613.53|16733.53|16613.53|16729.24|16609.24|10
1622480740000|2021-05-31 17:05:40|16734.18|16614.18|16732.46|16612.46|16735.25|16615.25|16732.41|16612.41|10
1622480750000|2021-05-31 17:05:50|16731.41|16611.41|16728.72|16608.72|16731.41|16611.41|16728.29|16608.29|10
1622480760000|2021-05-31 17:06:00|16727.14|16607.14|16723.74|16603.74|16727.14|16607.14|16721.88|16601.88|10
1622480770000|2021-05-31 17:06:10|16724.14|16604.14|16710.15|16590.15|16724.14|16604.14|16710.15|16590.15|10
1622480780000|2021-05-31 17:06:20|16708.16|16588.16|16689.28|16569.28|16708.16|16588.16|16689.28|16569.28|10
1622480790000|2021-05-31 17:06:30|16688.13|16568.13|16673.88|16553.88|16688.56|16568.56|16673.88|16553.88|10
1622480800000|2021-05-31 17:06:40|16673.21|16553.21|16671.31|16551.31|16673.21|16553.21|16668.36|16548.36|10
1622480810000|2021-05-31 17:06:50|16672.11|16552.11|16680.52|16560.52|16680.52|16560.52|16672.11|16552.11|10
1622480820000|2021-05-31 17:07:00|16686.67|16566.67|16703.31|16583.31|16703.31|16583.31|16685.65|16565.65|10
1622480830000|2021-05-31 17:07:10|16706.11|16586.11|16715.18|16595.18|16715.18|16595.18|16706.11|16586.11|10
1622480840000|2021-05-31 17:07:20|16716.61|16596.61|16718.46|16598.46|16718.46|16598.46|16715.66|16595.66|10
1622480850000|2021-05-31 17:07:30|16719.87|16599.87|16726.18|16606.18|16726.18|16606.18|16719.87|16599.87|10
1622480860000|2021-05-31 17:07:40|16726.79|16606.79|16727.54|16607.54|16728.71|16608.71|16726.31|16606.31|10
1622480870000|2021-05-31 17:07:50|16725.21|16605.21|16723.32|16603.32|16725.21|16605.21|16723.15|16603.15|10
1622480880000|2021-05-31 17:08:00|16723.11|16603.11|16723.64|16603.64|16724.2|16604.2|16720.88|16600.88|10
1622480890000|2021-05-31 17:08:10|16723.85|16603.85|16723.03|16603.03|16724.71|16604.71|16723.03|16603.03|10
1622480900000|2021-05-31 17:08:20|16722.9|16602.9|16725.41|16605.41|16725.59|16605.59|16722.89|16602.89|10
1622480910000|2021-05-31 17:08:30|16726.02|16606.02|16726.86|16606.86|16726.86|16606.86|16726.02|16606.02|10
1622480920000|2021-05-31 17:08:40|16726.82|16606.82|16727.51|16607.51|16727.51|16607.51|16725.25|16605.25|9
1622480930000|2021-05-31 17:08:50|16729.39|16609.39|16728.08|16608.08|16731.92|16611.92|16728.08|16608.08|10
1622480940000|2021-05-31 17:09:00|16727.19|16607.19|16711.45|16591.45|16727.64|16607.64|16711.45|16591.45|10
1622480950000|2021-05-31 17:09:10|16709.28|16589.28|16709.1|16589.1|16709.28|16589.28|16706.55|16586.55|10
1622480960000|2021-05-31 17:09:20|16709.91|16589.91|16705.06|16585.06|16710.41|16590.41|16705.06|16585.06|10
1622480970000|2021-05-31 17:09:30|16704.03|16584.03|16696.8|16576.8|16704.53|16584.53|16696.8|16576.8|10
1622480980000|2021-05-31 17:09:40|16696.68|16576.68|16697.39|16577.39|16697.91|16577.91|16696.03|16576.03|10
1622480990000|2021-05-31 17:09:50|16696.87|16576.87|16693.34|16573.34|16696.87|16576.87|16693.34|16573.34|10
1622481000000|2021-05-31 17:10:00|16693.09|16573.09|16694.19|16574.19|16694.19|16574.19|16692.8|16572.8|10
1622481010000|2021-05-31 17:10:10|16694.06|16574.06|16696.07|16576.07|16696.32|16576.32|16694.06|16574.06|10
1622481020000|2021-05-31 17:10:20|16696.74|16576.74|16688.54|16568.54|16696.74|16576.74|16688.54|16568.54|10
1622481030000|2021-05-31 17:10:30|16688.49|16568.49|16664.84|16544.84|16688.49|16568.49|16664.84|16544.84|10
1622481040000|2021-05-31 17:10:40|16664.21|16544.21|16656.39|16536.39|16664.21|16544.21|16656.39|16536.39|10
1622481050000|2021-05-31 17:10:50|16657.05|16537.05|16662.12|16542.12|16662.12|16542.12|16657.05|16537.05|10
1622481060000|2021-05-31 17:11:00|16662.47|16542.47|16670.4|16550.4|16670.66|16550.66|16662.47|16542.47|10
1622481070000|2021-05-31 17:11:10|16667.02|16547.02|16705.18|16585.18|16705.18|16585.18|16666.38|16546.38|10
1622481080000|2021-05-31 17:11:20|16706.72|16586.72|16711.74|16591.74|16714.44|16594.44|16706.72|16586.72|10
1622481090000|2021-05-31 17:11:30|16709.57|16589.57|16709.09|16589.09|16710.32|16590.32|16707.14|16587.14|10
1622481100000|2021-05-31 17:11:40|16708.66|16588.66|16707.45|16587.45|16708.66|16588.66|16707.45|16587.45|10
1622481110000|2021-05-31 17:11:50|16707.17|16587.17|16705.97|16585.97|16708.15|16588.15|16705.97|16585.97|10
1622481120000|2021-05-31 17:12:00|16704.63|16584.63|16707.36|16587.36|16707.36|16587.36|16703.64|16583.64|10
1622481130000|2021-05-31 17:12:10|16706.82|16586.82|16702.49|16582.49|16707.05|16587.05|16702.49|16582.49|10
1622481140000|2021-05-31 17:12:20|16701.86|16581.86|16697.91|16577.91|16701.86|16581.86|16697.15|16577.15|10
1622481150000|2021-05-31 17:12:30|16696.84|16576.84|16698.23|16578.23|16698.23|16578.23|16694.12|16574.12|10
1622481160000|2021-05-31 17:12:40|16697.43|16577.43|16699.88|16579.88|16699.88|16579.88|16696.77|16576.77|10
1622481170000|2021-05-31 17:12:50|16699.8|16579.8|16699.74|16579.74|16700.74|16580.74|16699.05|16579.05|10
1622481180000|2021-05-31 17:13:00|16700.19|16580.19|16701.27|16581.27|16702.15|16582.15|16699.91|16579.91|10
1622481190000|2021-05-31 17:13:10|16701.56|16581.56|16707.13|16587.13|16707.13|16587.13|16701.56|16581.56|10
1622481200000|2021-05-31 17:13:20|16707.25|16587.25|16707.5|16587.5|16707.5|16587.5|16705.63|16585.63|10
1622481210000|2021-05-31 17:13:30|16707.66|16587.66|16711.94|16591.94|16711.94|16591.94|16707.42|16587.42|9
1622481220000|2021-05-31 17:13:40|16712.73|16592.73|16713.95|16593.95|16713.95|16593.95|16712.43|16592.43|10
1622481230000|2021-05-31 17:13:50|16715.64|16595.64|16719|16599|16721.23|16601.23|16715.64|16595.64|10
1622481240000|2021-05-31 17:14:00|16718.58|16598.58|16713.32|16593.32|16718.62|16598.62|16712.72|16592.72|10
1622481250000|2021-05-31 17:14:10|16714.02|16594.02|16713.31|16593.31|16714.31|16594.31|16712.72|16592.72|10
1622481260000|2021-05-31 17:14:20|16713.55|16593.55|16710.67|16590.67|16713.55|16593.55|16710.67|16590.67|10
1622481270000|2021-05-31 17:14:30|16710.13|16590.13|16711.7|16591.7|16713.26|16593.26|16710.13|16590.13|10
1622481280000|2021-05-31 17:14:40|16711.38|16591.38|16707.5|16587.5|16711.45|16591.45|16707.3|16587.3|9
1622481290000|2021-05-31 17:14:50|16708.63|16588.63|16707.86|16587.86|16708.63|16588.63|16707.56|16587.56|9
1622481300000|2021-05-31 17:15:00|16707.46|16587.46|16708.15|16588.15|16708.27|16588.27|16707.46|16587.46|10
1622481310000|2021-05-31 17:15:10|16708.09|16588.09|16709.08|16589.08|16709.57|16589.57|16708.09|16588.09|10
1622481320000|2021-05-31 17:15:20|16709.3|16589.3|16708.94|16588.94|16710.95|16590.95|16708.94|16588.94|10
1622481330000|2021-05-31 17:15:30|16708.92|16588.92|16702.68|16582.68|16708.92|16588.92|16702.68|16582.68|10
1622481340000|2021-05-31 17:15:40|16702|16582|16700.07|16580.07|16702|16582|16699.67|16579.67|10
1622481350000|2021-05-31 17:15:50|16700.08|16580.08|16695.61|16575.61|16700.08|16580.08|16695.61|16575.61|10
1622481360000|2021-05-31 17:16:00|16694.39|16574.39|16683.59|16563.59|16694.39|16574.39|16683.59|16563.59|10
1622481370000|2021-05-31 17:16:10|16679.41|16559.41|16663.02|16543.02|16679.41|16559.41|16663.02|16543.02|10
1622481380000|2021-05-31 17:16:20|16661.45|16541.45|16654.52|16534.52|16661.45|16541.45|16654.49|16534.49|10
1622481390000|2021-05-31 17:16:30|16654.26|16534.26|16655.4|16535.4|16655.4|16535.4|16653.22|16533.22|10
1622481400000|2021-05-31 17:16:40|16655.32|16535.32|16659.01|16539.01|16659.01|16539.01|16654.17|16534.17|10
1622481410000|2021-05-31 17:16:50|16659.11|16539.11|16664.68|16544.68|16664.68|16544.68|16659.11|16539.11|10
1622481420000|2021-05-31 17:17:00|16664.25|16544.25|16658.37|16538.37|16664.25|16544.25|16658.26|16538.26|10
1622481430000|2021-05-31 17:17:10|16658.07|16538.07|16642.39|16522.39|16658.07|16538.07|16642.39|16522.39|10
1622481440000|2021-05-31 17:17:20|16641.92|16521.92|16635.53|16515.53|16641.92|16521.92|16635.14|16515.14|10
1622481450000|2021-05-31 17:17:30|16635.29|16515.29|16625.14|16505.14|16635.29|16515.29|16625.14|16505.14|10
1622481460000|2021-05-31 17:17:40|16620.61|16500.61|16608.22|16488.22|16620.61|16500.61|16608.22|16488.22|10
1622481470000|2021-05-31 17:17:50|16607.73|16487.73|16608.34|16488.34|16608.67|16488.67|16606.18|16486.18|10
1622481480000|2021-05-31 17:18:00|16608.78|16488.78|16608.43|16488.43|16609.96|16489.96|16608.41|16488.41|9
1622481490000|2021-05-31 17:18:10|16608.12|16488.12|16602.4|16482.4|16608.12|16488.12|16602.4|16482.4|10
1622481500000|2021-05-31 17:18:20|16600.26|16480.26|16590.35|16470.35|16600.26|16480.26|16590.35|16470.35|10
1622481510000|2021-05-31 17:18:30|16589.82|16469.82|16580.43|16460.43|16589.82|16469.82|16580.42|16460.42|10
1622481520000|2021-05-31 17:18:40|16577.19|16457.19|16571.14|16451.14|16577.19|16457.19|16571.14|16451.14|10
1622481530000|2021-05-31 17:18:50|16570.2|16450.2|16563.43|16443.43|16570.42|16450.42|16563.43|16443.43|10
1622481540000|2021-05-31 17:19:00|16562.97|16442.97|16568.86|16448.86|16569.36|16449.36|16562.97|16442.97|10
1622481550000|2021-05-31 17:19:10|16568.62|16448.62|16572.73|16452.73|16572.74|16452.74|16568.22|16448.22|10
1622481560000|2021-05-31 17:19:20|16572.21|16452.21|16564.58|16444.58|16572.26|16452.26|16564.58|16444.58|10
1622481570000|2021-05-31 17:19:30|16563.99|16443.99|16566.9|16446.9|16567.22|16447.22|16563.6|16443.6|10
1622481580000|2021-05-31 17:19:40|16566.69|16446.69|16571.49|16451.49|16572.31|16452.31|16566.69|16446.69|10
1622481590000|2021-05-31 17:19:50|16571.08|16451.08|16572.54|16452.54|16572.54|16452.54|16570.25|16450.25|10
1622481600000|2021-05-31 17:20:00|16572.44|16452.44|16581.95|16461.95|16581.95|16461.95|16571.91|16451.91|10
1622481610000|2021-05-31 17:20:10|16582.3|16462.3|16591.38|16471.38|16591.38|16471.38|16581.51|16461.51|10
1622481620000|2021-05-31 17:20:20|16593.19|16473.19|16598.67|16478.67|16598.67|16478.67|16593.19|16473.19|10
1622481630000|2021-05-31 17:20:30|16599.49|16479.49|16603.85|16483.85|16603.85|16483.85|16599.49|16479.49|10
1622481640000|2021-05-31 17:20:40|16604.29|16484.29|16602.92|16482.92|16605.44|16485.44|16602.92|16482.92|10
1622481650000|2021-05-31 17:20:50|16601.38|16481.38|16597.65|16477.65|16601.61|16481.61|16597.65|16477.65|10
1622481660000|2021-05-31 17:21:00|16597.46|16477.46|16598.68|16478.68|16599.28|16479.28|16597.12|16477.12|10
1622481670000|2021-05-31 17:21:10|16598.66|16478.66|16599.28|16479.28|16599.61|16479.61|16598.27|16478.27|10
1622481680000|2021-05-31 17:21:20|16600.9|16480.9|16607.05|16487.05|16607.11|16487.11|16600.83|16480.83|10
1622481690000|2021-05-31 17:21:30|16608.57|16488.57|16614.61|16494.61|16615.02|16495.02|16608.43|16488.43|10
1622481700000|2021-05-31 17:21:40|16615.44|16495.44|16616.53|16496.53|16616.53|16496.53|16614.42|16494.42|10
1622481710000|2021-05-31 17:21:50|16616.8|16496.8|16616.62|16496.62|16617.31|16497.31|16616.51|16496.51|10
1622481720000|2021-05-31 17:22:00|16616.45|16496.45|16617.42|16497.42|16618.01|16498.01|16615.68|16495.68|10
1622481730000|2021-05-31 17:22:10|16617.57|16497.57|16618.06|16498.06|16618.22|16498.22|16617.14|16497.14|10
1622481740000|2021-05-31 17:22:20|16618.79|16498.79|16620.44|16500.44|16620.44|16500.44|16618.57|16498.57|10
1622481750000|2021-05-31 17:22:30|16620.72|16500.72|16619.85|16499.85|16620.92|16500.92|16619.85|16499.85|10
1622481760000|2021-05-31 17:22:40|16619.78|16499.78|16614.53|16494.53|16619.78|16499.78|16614.39|16494.39|10
1622481770000|2021-05-31 17:22:50|16614.37|16494.37|16618.04|16498.04|16618.91|16498.91|16614.37|16494.37|10
1622481780000|2021-05-31 17:23:00|16617.75|16497.75|16614.29|16494.29|16617.75|16497.75|16614.29|16494.29|10
1622481790000|2021-05-31 17:23:10|16613.23|16493.23|16610.82|16490.82|16613.23|16493.23|16609.85|16489.85|10
1622481800000|2021-05-31 17:23:20|16610.71|16490.71|16613.62|16493.62|16613.62|16493.62|16610.71|16490.71|10
1622481810000|2021-05-31 17:23:30|16614.42|16494.42|16619.44|16499.44|16619.44|16499.44|16614.42|16494.42|10
1622481820000|2021-05-31 17:23:40|16619.7|16499.7|16620.71|16500.71|16620.71|16500.71|16619.7|16499.7|10
1622481830000|2021-05-31 17:23:50|16620.86|16500.86|16623.25|16503.25|16623.78|16503.78|16620.86|16500.86|10
1622481840000|2021-05-31 17:24:00|16623.44|16503.44|16617.78|16497.78|16623.44|16503.44|16617.78|16497.78|10
1622481850000|2021-05-31 17:24:10|16617.59|16497.59|16621.47|16501.47|16621.47|16501.47|16617.59|16497.59|10
1622481860000|2021-05-31 17:24:20|16622.46|16502.46|16623.14|16503.14|16623.58|16503.58|16622.46|16502.46|10
1622481870000|2021-05-31 17:24:30|16623.1|16503.1|16619.01|16499.01|16623.6|16503.6|16619.01|16499.01|10
1622481880000|2021-05-31 17:24:40|16618.95|16498.95|16617.8|16497.8|16618.95|16498.95|16615.63|16495.63|10
1622481890000|2021-05-31 17:24:50|16617.95|16497.95|16619.18|16499.18|16619.18|16499.18|16617.81|16497.81|10
1622481900000|2021-05-31 17:25:00|16618.61|16498.61|16610.19|16490.19|16618.61|16498.61|16610.19|16490.19|10
1622481910000|2021-05-31 17:25:10|16609.96|16489.96|16605.14|16485.14|16610.29|16490.29|16605.14|16485.14|10
1622481920000|2021-05-31 17:25:20|16604.89|16484.89|16606.68|16486.68|16606.68|16486.68|16603.25|16483.25|10
1622481930000|2021-05-31 17:25:30|16608.52|16488.52|16612.88|16492.88|16613.01|16493.01|16608.52|16488.52|10
1622481940000|2021-05-31 17:25:40|16613.35|16493.35|16613.74|16493.74|16614.1|16494.1|16613.21|16493.21|10
1622481950000|2021-05-31 17:25:50|16613.67|16493.67|16613.11|16493.11|16613.79|16493.79|16612.84|16492.84|10
1622481960000|2021-05-31 17:26:00|16612.64|16492.64|16620.98|16500.98|16620.98|16500.98|16612.54|16492.54|10
1622481970000|2021-05-31 17:26:10|16621.81|16501.81|16624.13|16504.13|16624.49|16504.49|16621.81|16501.81|10
1622481980000|2021-05-31 17:26:20|16624.24|16504.24|16625.33|16505.33|16626.44|16506.44|16624.24|16504.24|10
1622481990000|2021-05-31 17:26:30|16625.53|16505.53|16623.93|16503.93|16626.52|16506.52|16623.93|16503.93|10
1622482000000|2021-05-31 17:26:40|16622.87|16502.87|16619.82|16499.82|16622.87|16502.87|16619.36|16499.36|9
1622482010000|2021-05-31 17:26:50|16619.35|16499.35|16619.58|16499.58|16619.58|16499.58|16618.96|16498.96|8
1622482020000|2021-05-31 17:27:00|16619.69|16499.69|16620.96|16500.96|16620.99|16500.99|16619.3|16499.3|10
1622482030000|2021-05-31 17:27:10|16621.51|16501.51|16622.4|16502.4|16624.18|16504.18|16621.51|16501.51|10
1622482040000|2021-05-31 17:27:20|16620.62|16500.62|16617.44|16497.44|16620.62|16500.62|16617.44|16497.44|10
1622482050000|2021-05-31 17:27:30|16617.1|16497.1|16613.47|16493.47|16617.1|16497.1|16613.47|16493.47|10
1622482060000|2021-05-31 17:27:40|16613.33|16493.33|16613.91|16493.91|16615.38|16495.38|16613.33|16493.33|10
1622482070000|2021-05-31 17:27:50|16614.28|16494.28|16613.95|16493.95|16615.14|16495.14|16612.94|16492.94|10
1622482080000|2021-05-31 17:28:00|16613.12|16493.12|16613.38|16493.38|16614.03|16494.03|16612.73|16492.73|10
1622482090000|2021-05-31 17:28:10|16612.75|16492.75|16602.17|16482.17|16612.75|16492.75|16602.17|16482.17|10
1622482100000|2021-05-31 17:28:20|16600.2|16480.2|16590.91|16470.91|16600.2|16480.2|16590.87|16470.87|10
1622482110000|2021-05-31 17:28:30|16591.94|16471.94|16594.61|16474.61|16594.61|16474.61|16588.1|16468.1|10
1622482120000|2021-05-31 17:28:40|16596.02|16476.02|16595.89|16475.89|16598.24|16478.24|16595.24|16475.24|10
1622482130000|2021-05-31 17:28:50|16595.93|16475.93|16597.5|16477.5|16597.5|16477.5|16595.93|16475.93|10
1622482140000|2021-05-31 17:29:00|16597.44|16477.44|16600.18|16480.18|16601.24|16481.24|16597.11|16477.11|9
1622482150000|2021-05-31 17:29:10|16600.06|16480.06|16608.99|16488.99|16609.54|16489.54|16600.06|16480.06|10
1622482160000|2021-05-31 17:29:20|16608.86|16488.86|16616.42|16496.42|16617.44|16497.44|16608.86|16488.86|10
1622482170000|2021-05-31 17:29:30|16615.18|16495.18|16612.85|16492.85|16617.33|16497.33|16612.57|16492.57|10
1622482180000|2021-05-31 17:29:40|16612.19|16492.19|16613.93|16493.93|16613.93|16493.93|16611.41|16491.41|10
1622482190000|2021-05-31 17:29:50|16613.76|16493.76|16614.92|16494.92|16614.92|16494.92|16612.86|16492.86|10
1622482200000|2021-05-31 17:30:00|16616.04|16496.04|16616|16496|16616.33|16496.33|16615.01|16495.01|10
1622482210000|2021-05-31 17:30:10|16615.02|16495.02|16613.68|16493.68|16615.02|16495.02|16612.94|16492.94|10
1622482220000|2021-05-31 17:30:20|16613.28|16493.28|16627.28|16507.28|16627.28|16507.28|16613.28|16493.28|10
1622482230000|2021-05-31 17:30:30|16629.07|16509.07|16631.52|16511.52|16634.24|16514.24|16629.07|16509.07|10
1622482240000|2021-05-31 17:30:40|16631.34|16511.34|16631.81|16511.81|16631.83|16511.83|16631.14|16511.14|10
1622482250000|2021-05-31 17:30:50|16632.41|16512.41|16634.63|16514.63|16635.06|16515.06|16631.38|16511.38|10
1622482260000|2021-05-31 17:31:00|16634.31|16514.31|16633.25|16513.25|16634.98|16514.98|16633.25|16513.25|10
1622482270000|2021-05-31 17:31:10|16633.24|16513.24|16635.97|16515.97|16635.97|16515.97|16633.09|16513.09|10
1622482280000|2021-05-31 17:31:20|16635.78|16515.78|16635.68|16515.68|16636.26|16516.26|16635.65|16515.65|10
1622482290000|2021-05-31 17:31:30|16635.6|16515.6|16635.98|16515.98|16635.98|16515.98|16635.11|16515.11|10
1622482300000|2021-05-31 17:31:40|16635.91|16515.91|16630.23|16510.23|16635.91|16515.91|16630.23|16510.23|10
1622482310000|2021-05-31 17:31:50|16628.53|16508.53|16622.49|16502.49|16628.53|16508.53|16622.49|16502.49|10
1622482320000|2021-05-31 17:32:00|16622.74|16502.74|16616.33|16496.33|16623.13|16503.13|16616.33|16496.33|10
1622482330000|2021-05-31 17:32:10|16616.35|16496.35|16612.84|16492.84|16616.35|16496.35|16612.84|16492.84|10
1622482340000|2021-05-31 17:32:20|16612.44|16492.44|16613.1|16493.1|16614.66|16494.66|16612.34|16492.34|10
1622482350000|2021-05-31 17:32:30|16612.18|16492.18|16610.99|16490.99|16613.07|16493.07|16609.31|16489.31|10
1622482360000|2021-05-31 17:32:40|16611.32|16491.32|16607.48|16487.48|16611.32|16491.32|16607.48|16487.48|10
1622482370000|2021-05-31 17:32:50|16606.72|16486.72|16601.17|16481.17|16606.72|16486.72|16601.17|16481.17|9
1622482380000|2021-05-31 17:33:00|16601.58|16481.58|16601.58|16481.58|16602.55|16482.55|16600.67|16480.67|10
1622482390000|2021-05-31 17:33:10|16601.73|16481.73|16599.16|16479.16|16602.61|16482.61|16599.16|16479.16|10
1622482400000|2021-05-31 17:33:20|16598.89|16478.89|16599.98|16479.98|16600.25|16480.25|16598.53|16478.53|10
1622482410000|2021-05-31 17:33:30|16602.37|16482.37|16599.97|16479.97|16602.37|16482.37|16599.88|16479.88|10
1622482420000|2021-05-31 17:33:40|16599.53|16479.53|16601.46|16481.46|16601.46|16481.46|16598.59|16478.59|9
1622482430000|2021-05-31 17:33:50|16601.58|16481.58|16602.75|16482.75|16603.65|16483.65|16601.58|16481.58|10
1622482440000|2021-05-31 17:34:00|16601.76|16481.76|16596.88|16476.88|16602.22|16482.22|16596.88|16476.88|10
1622482450000|2021-05-31 17:34:10|16595.75|16475.75|16588.93|16468.93|16595.75|16475.75|16588.93|16468.93|10
1622482460000|2021-05-31 17:34:20|16586.62|16466.62|16575.57|16455.57|16586.62|16466.62|16575.42|16455.42|10
1622482470000|2021-05-31 17:34:30|16575.14|16455.14|16571.73|16451.73|16575.14|16455.14|16571.73|16451.73|10
1622482480000|2021-05-31 17:34:40|16571.95|16451.95|16571.37|16451.37|16572.75|16452.75|16570.59|16450.59|10
1622482490000|2021-05-31 17:34:50|16568.37|16448.37|16548.98|16428.98|16568.37|16448.37|16548.98|16428.98|10
1622482500000|2021-05-31 17:35:00|16542.08|16422.08|16546.35|16426.35|16546.35|16426.35|16540.74|16420.74|10
1622482510000|2021-05-31 17:35:10|16546.8|16426.8|16552.35|16432.35|16552.41|16432.41|16546.8|16426.8|9
1622482520000|2021-05-31 17:35:20|16552.14|16432.14|16554.87|16434.87|16556.26|16436.26|16552.12|16432.12|10
1622482530000|2021-05-31 17:35:30|16556.01|16436.01|16551.97|16431.97|16556.01|16436.01|16550.75|16430.75|10
1622482540000|2021-05-31 17:35:40|16549.92|16429.92|16550.52|16430.52|16551.27|16431.27|16548.24|16428.24|10
1622482550000|2021-05-31 17:35:50|16550.45|16430.45|16550.19|16430.19|16552.55|16432.55|16549.44|16429.44|10
1622482560000|2021-05-31 17:36:00|16548.01|16428.01|16549.71|16429.71|16549.71|16429.71|16548.01|16428.01|10
1622482570000|2021-05-31 17:36:10|16548.77|16428.77|16553.41|16433.41|16553.41|16433.41|16547.92|16427.92|10
1622482580000|2021-05-31 17:36:20|16555.25|16435.25|16565.66|16445.66|16565.73|16445.73|16555.25|16435.25|10
1622482590000|2021-05-31 17:36:30|16565.04|16445.04|16564.4|16444.4|16566.35|16446.35|16563.66|16443.66|10
1622482600000|2021-05-31 17:36:40|16564.16|16444.16|16566.55|16446.55|16566.55|16446.55|16564.16|16444.16|10
1622482610000|2021-05-31 17:36:50|16567.3|16447.3|16568.81|16448.81|16568.81|16448.81|16567.3|16447.3|10
1622482620000|2021-05-31 17:37:00|16568.71|16448.71|16565.52|16445.52|16568.88|16448.88|16565.52|16445.52|10
1622482630000|2021-05-31 17:37:10|16563.34|16443.34|16561.74|16441.74|16564.09|16444.09|16561.74|16441.74|10
1622482640000|2021-05-31 17:37:20|16562.53|16442.53|16562.18|16442.18|16564.23|16444.23|16562.18|16442.18|10
1622482650000|2021-05-31 17:37:30|16562.05|16442.05|16552.31|16432.31|16562.05|16442.05|16552.31|16432.31|10
1622482660000|2021-05-31 17:37:40|16552.61|16432.61|16548.32|16428.32|16552.61|16432.61|16548.03|16428.03|10
1622482670000|2021-05-31 17:37:50|16547.43|16427.43|16545.92|16425.92|16547.9|16427.9|16545.92|16425.92|10
1622482680000|2021-05-31 17:38:00|16546.13|16426.13|16547.36|16427.36|16547.96|16427.96|16545.47|16425.47|10
1622482690000|2021-05-31 17:38:10|16547.27|16427.27|16548.42|16428.42|16549.04|16429.04|16547.27|16427.27|10
1622482700000|2021-05-31 17:38:20|16549.43|16429.43|16556.08|16436.08|16556.31|16436.31|16549.43|16429.43|10
1622482710000|2021-05-31 17:38:30|16556.46|16436.46|16555.64|16435.64|16559.27|16439.27|16555.64|16435.64|10
1622482720000|2021-05-31 17:38:40|16554.18|16434.18|16554.77|16434.77|16554.77|16434.77|16553.36|16433.36|9
1622482730000|2021-05-31 17:38:50|16555.02|16435.02|16556.34|16436.34|16556.6|16436.6|16554.81|16434.81|10
1622482740000|2021-05-31 17:39:00|16556.42|16436.42|16560.65|16440.65|16560.65|16440.65|16556.38|16436.38|9
1622482750000|2021-05-31 17:39:10|16560.52|16440.52|16561.09|16441.09|16561.95|16441.95|16560.15|16440.15|10
1622482760000|2021-05-31 17:39:20|16560.75|16440.75|16561.83|16441.83|16562.49|16442.49|16560.75|16440.75|10
1622482770000|2021-05-31 17:39:30|16562.37|16442.37|16564.88|16444.88|16564.88|16444.88|16562.37|16442.37|10
1622482780000|2021-05-31 17:39:40|16564.81|16444.81|16565.36|16445.36|16565.97|16445.97|16564.57|16444.57|10
1622482790000|2021-05-31 17:39:50|16565.2|16445.2|16561.47|16441.47|16565.2|16445.2|16560.18|16440.18|10
1622482800000|2021-05-31 17:40:00|16560.85|16440.85|16560.32|16440.32|16561.08|16441.08|16558.8|16438.8|10
1622482810000|2021-05-31 17:40:10|16559.36|16439.36|16561.41|16441.41|16562.28|16442.28|16559.36|16439.36|10
1622482820000|2021-05-31 17:40:20|16561.73|16441.73|16562.61|16442.61|16562.61|16442.61|16560.81|16440.81|10
1622482830000|2021-05-31 17:40:30|16562.65|16442.65|16563.18|16443.18|16563.56|16443.56|16562.32|16442.32|10
1622482840000|2021-05-31 17:40:40|16562.79|16442.79|16565.68|16445.68|16565.68|16445.68|16562.71|16442.71|10
1622482850000|2021-05-31 17:40:50|16565.94|16445.94|16567.71|16447.71|16567.71|16447.71|16565.47|16445.47|9
1622482860000|2021-05-31 17:41:00|16567.95|16447.95|16577.27|16457.27|16577.27|16457.27|16567.9|16447.9|10
1622482870000|2021-05-31 17:41:10|16578|16458|16583.61|16463.61|16583.61|16463.61|16577.64|16457.64|10
1622482880000|2021-05-31 17:41:20|16584.97|16464.97|16586.04|16466.04|16586.39|16466.39|16584.97|16464.97|10
1622482890000|2021-05-31 17:41:30|16586.16|16466.16|16587.9|16467.9|16587.9|16467.9|16585.92|16465.92|8
1622482900000|2021-05-31 17:41:40|16587.32|16467.32|16584.64|16464.64|16587.32|16467.32|16583.49|16463.49|10
1622482910000|2021-05-31 17:41:50|16584.21|16464.21|16584.05|16464.05|16585.1|16465.1|16584.05|16464.05|9
1622482920000|2021-05-31 17:42:00|16585.17|16465.17|16586.96|16466.96|16586.96|16466.96|16585.17|16465.17|10
1622482930000|2021-05-31 17:42:10|16587.67|16467.67|16590.36|16470.36|16590.44|16470.44|16587.53|16467.53|10
1622482940000|2021-05-31 17:42:20|16590.99|16470.99|16593.67|16473.67|16593.67|16473.67|16590.65|16470.65|10
1622482950000|2021-05-31 17:42:30|16594.08|16474.08|16594.53|16474.53|16595.95|16475.95|16594.08|16474.08|10
1622482960000|2021-05-31 17:42:40|16594.76|16474.76|16592.65|16472.65|16594.76|16474.76|16592.65|16472.65|9
1622482970000|2021-05-31 17:42:50|16592.58|16472.58|16594.09|16474.09|16594.13|16474.13|16591.96|16471.96|10
1622482980000|2021-05-31 17:43:00|16593.63|16473.63|16591.08|16471.08|16594.5|16474.5|16591.08|16471.08|10
1622482990000|2021-05-31 17:43:10|16591.33|16471.33|16589.61|16469.61|16591.55|16471.55|16589.61|16469.61|10
1622483000000|2021-05-31 17:43:20|16589.21|16469.21|16581.5|16461.5|16589.21|16469.21|16581.5|16461.5|10
1622483010000|2021-05-31 17:43:30|16579.88|16459.88|16576.46|16456.46|16579.88|16459.88|16576.46|16456.46|10
1622483020000|2021-05-31 17:43:40|16576.3|16456.3|16574.76|16454.76|16576.3|16456.3|16573.78|16453.78|9
1622483030000|2021-05-31 17:43:50|16574.89|16454.89|16575.12|16455.12|16576.34|16456.34|16574.89|16454.89|9
1622483040000|2021-05-31 17:44:00|16575.08|16455.08|16580.28|16460.28|16580.28|16460.28|16575.08|16455.08|10
1622483050000|2021-05-31 17:44:10|16580.7|16460.7|16581.05|16461.05|16581.62|16461.62|16580.46|16460.46|10
1622483060000|2021-05-31 17:44:20|16581.06|16461.06|16582.15|16462.15|16582.15|16462.15|16580.65|16460.65|10
1622483070000|2021-05-31 17:44:30|16583.42|16463.42|16582.96|16462.96|16584.04|16464.04|16582.74|16462.74|10
1622483080000|2021-05-31 17:44:40|16582.5|16462.5|16581.69|16461.69|16582.95|16462.95|16580.94|16460.94|9
1622483090000|2021-05-31 17:44:50|16582.22|16462.22|16582.88|16462.88|16583.38|16463.38|16581.71|16461.71|9
1622483100000|2021-05-31 17:45:00|16582.66|16462.66|16585.98|16465.98|16586.07|16466.07|16582.66|16462.66|9
1622483110000|2021-05-31 17:45:10|16586.04|16466.04|16586.45|16466.45|16586.79|16466.79|16585.08|16465.08|10
1622483120000|2021-05-31 17:45:20|16586.48|16466.48|16590.72|16470.72|16590.72|16470.72|16586.48|16466.48|10
1622483130000|2021-05-31 17:45:30|16591.45|16471.45|16595.42|16475.42|16595.42|16475.42|16591.45|16471.45|10
1622483140000|2021-05-31 17:45:40|16594.71|16474.71|16590.95|16470.95|16594.93|16474.93|16590.95|16470.95|10
1622483150000|2021-05-31 17:45:50|16590.68|16470.68|16586.46|16466.46|16590.68|16470.68|16586.46|16466.46|10
1622483160000|2021-05-31 17:46:00|16586.83|16466.83|16572.47|16452.47|16586.83|16466.83|16571.52|16451.52|10
1622483170000|2021-05-31 17:46:10|16572.02|16452.02|16572.83|16452.83|16574.03|16454.03|16572.02|16452.02|10
1622483180000|2021-05-31 17:46:20|16573.17|16453.17|16565.41|16445.41|16573.4|16453.4|16565.41|16445.41|9
1622483190000|2021-05-31 17:46:30|16563.01|16443.01|16556.82|16436.82|16563.01|16443.01|16556.82|16436.82|9
1622483200000|2021-05-31 17:46:40|16554.91|16434.91|16550.43|16430.43|16554.91|16434.91|16549.84|16429.84|10
1622483210000|2021-05-31 17:46:50|16550.1|16430.1|16552.92|16432.92|16552.92|16432.92|16550.1|16430.1|10
1622483220000|2021-05-31 17:47:00|16553.78|16433.78|16549.94|16429.94|16553.78|16433.78|16549.94|16429.94|10
1622483230000|2021-05-31 17:47:10|16550.02|16430.02|16554.93|16434.93|16554.93|16434.93|16549.9|16429.9|10
1622483240000|2021-05-31 17:47:20|16554.79|16434.79|16559.24|16439.24|16559.24|16439.24|16554.53|16434.53|10
1622483250000|2021-05-31 17:47:30|16561.1|16441.1|16567.32|16447.32|16567.32|16447.32|16561.1|16441.1|10
1622483260000|2021-05-31 17:47:40|16567.74|16447.74|16573.21|16453.21|16573.21|16453.21|16567.74|16447.74|10
1622483270000|2021-05-31 17:47:50|16575.34|16455.34|16579.25|16459.25|16579.25|16459.25|16575.34|16455.34|10
1622483280000|2021-05-31 17:48:00|16579.01|16459.01|16581.09|16461.09|16581.48|16461.48|16579.01|16459.01|10
1622483290000|2021-05-31 17:48:10|16581.37|16461.37|16587.17|16467.17|16587.17|16467.17|16581.09|16461.09|10
1622483300000|2021-05-31 17:48:20|16589.29|16469.29|16598.14|16478.14|16598.14|16478.14|16589.29|16469.29|10
1622483310000|2021-05-31 17:48:30|16598.2|16478.2|16603.37|16483.37|16603.41|16483.41|16598.2|16478.2|10
1622483320000|2021-05-31 17:48:40|16603.24|16483.24|16604.74|16484.74|16605.29|16485.29|16603.24|16483.24|10
1622483330000|2021-05-31 17:48:50|16604.19|16484.19|16605.82|16485.82|16605.82|16485.82|16603.89|16483.89|10
1622483340000|2021-05-31 17:49:00|16606.39|16486.39|16611.87|16491.87|16612.04|16492.04|16606.36|16486.36|10
1622483350000|2021-05-31 17:49:10|16612.11|16492.11|16611.7|16491.7|16613.32|16493.32|16611.29|16491.29|10
1622483360000|2021-05-31 17:49:20|16612.48|16492.48|16612.16|16492.16|16614.68|16494.68|16612.16|16492.16|10
1622483370000|2021-05-31 17:49:30|16611.16|16491.16|16609.93|16489.93|16611.76|16491.76|16609.93|16489.93|10
1622483380000|2021-05-31 17:49:40|16609.14|16489.14|16610.56|16490.56|16610.56|16490.56|16609.08|16489.08|10
1622483390000|2021-05-31 17:49:50|16610.93|16490.93|16609.82|16489.82|16610.93|16490.93|16608.98|16488.98|10
1622483400000|2021-05-31 17:50:00|16609.76|16489.76|16606.69|16486.69|16610.31|16490.31|16606.67|16486.67|9
1622483410000|2021-05-31 17:50:10|16606.33|16486.33|16605.12|16485.12|16606.33|16486.33|16604.69|16484.69|10
1622483420000|2021-05-31 17:50:20|16605.09|16485.09|16603.48|16483.48|16605.09|16485.09|16603.11|16483.11|10
1622483430000|2021-05-31 17:50:30|16603.73|16483.73|16602.66|16482.66|16603.73|16483.73|16602.64|16482.64|10
1622483440000|2021-05-31 17:50:40|16601.94|16481.94|16593.88|16473.88|16601.94|16481.94|16593.88|16473.88|10
1622483450000|2021-05-31 17:50:50|16593.48|16473.48|16593.04|16473.04|16593.59|16473.59|16590.86|16470.86|10
1622483460000|2021-05-31 17:51:00|16592.73|16472.73|16589.85|16469.85|16592.73|16472.73|16589.51|16469.51|10
1622483470000|2021-05-31 17:51:10|16590.45|16470.45|16591.86|16471.86|16592.88|16472.88|16590.45|16470.45|10
1622483480000|2021-05-31 17:51:20|16591.57|16471.57|16590.2|16470.2|16593.28|16473.28|16590.2|16470.2|10
1622483490000|2021-05-31 17:51:30|16589.16|16469.16|16593.3|16473.3|16593.3|16473.3|16589.01|16469.01|10
1622483500000|2021-05-31 17:51:40|16593.56|16473.56|16593.43|16473.43|16594.75|16474.75|16593.43|16473.43|10
1622483510000|2021-05-31 17:51:50|16593.37|16473.37|16592.55|16472.55|16593.38|16473.38|16592.22|16472.22|10
1622483520000|2021-05-31 17:52:00|16593.25|16473.25|16595.51|16475.51|16595.51|16475.51|16592.33|16472.33|10
1622483530000|2021-05-31 17:52:10|16595.8|16475.8|16595.13|16475.13|16596.88|16476.88|16595.13|16475.13|10
1622483540000|2021-05-31 17:52:20|16594.99|16474.99|16587.46|16467.46|16594.99|16474.99|16587.46|16467.46|10
1622483550000|2021-05-31 17:52:30|16587.2|16467.2|16585.89|16465.89|16587.2|16467.2|16585.37|16465.37|9
1622483560000|2021-05-31 17:52:40|16585.87|16465.87|16586.26|16466.26|16586.26|16466.26|16585.2|16465.2|10
1622483570000|2021-05-31 17:52:50|16586.24|16466.24|16588.28|16468.28|16589.66|16469.66|16586.24|16466.24|10
1622483580000|2021-05-31 17:53:00|16588.49|16468.49|16597.03|16477.03|16597.03|16477.03|16588.49|16468.49|10
1622483590000|2021-05-31 17:53:10|16598.6|16478.6|16604.07|16484.07|16604.68|16484.68|16598.6|16478.6|10
1622483600000|2021-05-31 17:53:20|16604.2|16484.2|16616.46|16496.46|16616.46|16496.46|16604.2|16484.2|10
1622483610000|2021-05-31 17:53:30|16618.73|16498.73|16633.48|16513.48|16633.89|16513.89|16618.73|16498.73|10
1622483620000|2021-05-31 17:53:40|16634.08|16514.08|16631.18|16511.18|16634.08|16514.08|16631.05|16511.05|10
1622483630000|2021-05-31 17:53:50|16629.93|16509.93|16627.89|16507.89|16629.93|16509.93|16627.47|16507.47|9
1622483640000|2021-05-31 17:54:00|16627.59|16507.59|16627.15|16507.15|16627.59|16507.59|16626.27|16506.27|8
1622483650000|2021-05-31 17:54:10|16627.42|16507.42|16628.63|16508.63|16629.63|16509.63|16627.42|16507.42|10
1622483660000|2021-05-31 17:54:20|16629.37|16509.37|16622.79|16502.79|16629.37|16509.37|16622.79|16502.79|10
1622483670000|2021-05-31 17:54:30|16622.17|16502.17|16618.6|16498.6|16622.17|16502.17|16618.6|16498.6|10
1622483680000|2021-05-31 17:54:40|16618.01|16498.01|16616.49|16496.49|16618.01|16498.01|16616.35|16496.35|10
1622483690000|2021-05-31 17:54:50|16616.51|16496.51|16614.62|16494.62|16616.51|16496.51|16613.73|16493.73|10
1622483700000|2021-05-31 17:55:00|16614.91|16494.91|16614.85|16494.85|16614.91|16494.91|16613.8|16493.8|10
1622483710000|2021-05-31 17:55:10|16615.34|16495.34|16618.9|16498.9|16618.9|16498.9|16615.34|16495.34|10
1622483720000|2021-05-31 17:55:20|16618.65|16498.65|16617.71|16497.71|16619.16|16499.16|16617.71|16497.71|10
1622483730000|2021-05-31 17:55:30|16617.44|16497.44|16613.4|16493.4|16617.44|16497.44|16613.21|16493.21|10
1622483740000|2021-05-31 17:55:40|16613.26|16493.26|16621.44|16501.44|16621.44|16501.44|16613.26|16493.26|10
1622483750000|2021-05-31 17:55:50|16622.95|16502.95|16628.72|16508.72|16628.72|16508.72|16622.95|16502.95|9
1622483760000|2021-05-31 17:56:00|16628.93|16508.93|16646.83|16526.83|16646.83|16526.83|16628.93|16508.93|10
1622483770000|2021-05-31 17:56:10|16648.36|16528.36|16654.97|16534.97|16655.33|16535.33|16647.67|16527.67|10
1622483780000|2021-05-31 17:56:20|16655.24|16535.24|16658.69|16538.69|16658.69|16538.69|16655.24|16535.24|10
1622483790000|2021-05-31 17:56:30|16659.2|16539.2|16662.3|16542.3|16662.3|16542.3|16659.2|16539.2|10
1622483800000|2021-05-31 17:56:40|16662.32|16542.32|16665.96|16545.96|16667.5|16547.5|16662.32|16542.32|10
1622483810000|2021-05-31 17:56:50|16666.17|16546.17|16667.66|16547.66|16667.66|16547.66|16665.62|16545.62|10
1622483820000|2021-05-31 17:57:00|16668.19|16548.19|16667.12|16547.12|16668.3|16548.3|16667.11|16547.11|10
1622483830000|2021-05-31 17:57:10|16667.31|16547.31|16665.95|16545.95|16667.31|16547.31|16665.23|16545.23|10
1622483840000|2021-05-31 17:57:20|16666.81|16546.81|16667.31|16547.31|16667.31|16547.31|16665.75|16545.75|10
1622483850000|2021-05-31 17:57:30|16667.74|16547.74|16669.94|16549.94|16669.94|16549.94|16667.39|16547.39|10
1622483860000|2021-05-31 17:57:40|16670.1|16550.1|16675.72|16555.72|16675.72|16555.72|16670.1|16550.1|10
1622483870000|2021-05-31 17:57:50|16676.89|16556.89|16679.3|16559.3|16680.72|16560.72|16676.89|16556.89|10
1622483880000|2021-05-31 17:58:00|16678.83|16558.83|16677.03|16557.03|16678.83|16558.83|16676.95|16556.95|10
1622483890000|2021-05-31 17:58:10|16677.42|16557.42|16681.87|16561.87|16681.87|16561.87|16677.42|16557.42|10
1622483900000|2021-05-31 17:58:20|16683.11|16563.11|16683.42|16563.42|16684.13|16564.13|16681.9|16561.9|10
1622483910000|2021-05-31 17:58:30|16684.35|16564.35|16688.57|16568.57|16689.22|16569.22|16684.35|16564.35|9
1622483920000|2021-05-31 17:58:40|16690.18|16570.18|16694.83|16574.83|16694.83|16574.83|16690.18|16570.18|10
1622483930000|2021-05-31 17:58:50|16693.98|16573.98|16695.04|16575.04|16695.04|16575.04|16693.98|16573.98|10
1622483940000|2021-05-31 17:59:00|16695.49|16575.49|16693.28|16573.28|16696.35|16576.35|16693.28|16573.28|10
1622483950000|2021-05-31 17:59:10|16692.32|16572.32|16684.72|16564.72|16692.32|16572.32|16684.72|16564.72|10
1622483960000|2021-05-31 17:59:20|16684.05|16564.05|16680.24|16560.24|16684.05|16564.05|16680.07|16560.07|10
1622483970000|2021-05-31 17:59:30|16680.43|16560.43|16680.65|16560.65|16680.65|16560.65|16678.6|16558.6|10
1622483980000|2021-05-31 17:59:40|16681.34|16561.34|16684.13|16564.13|16684.41|16564.41|16681.34|16561.34|10
1622483990000|2021-05-31 17:59:50|16683.62|16563.62|16683.95|16563.95|16684.46|16564.46|16683.41|16563.41|10
1622484000000|2021-05-31 18:00:00|16684.11|16564.11|16686.43|16566.43|16687.5|16567.5|16684.11|16564.11|10
1622484010000|2021-05-31 18:00:10|16686.3|16566.3|16690.66|16570.66|16690.67|16570.67|16686.3|16566.3|10
1622484020000|2021-05-31 18:00:20|16690.48|16570.48|16691.48|16571.48|16692.24|16572.24|16690.48|16570.48|9
1622484030000|2021-05-31 18:00:30|16690.85|16570.85|16688.81|16568.81|16691.22|16571.22|16688.81|16568.81|10
1622484040000|2021-05-31 18:00:40|16688.4|16568.4|16688.65|16568.65|16690.01|16570.01|16688.4|16568.4|10
1622484050000|2021-05-31 18:00:50|16688.58|16568.58|16680.47|16560.47|16688.58|16568.58|16680.47|16560.47|10
1622484060000|2021-05-31 18:01:00|16680.2|16560.2|16671.57|16551.57|16680.2|16560.2|16671.38|16551.38|10
1622484070000|2021-05-31 18:01:10|16670.35|16550.35|16668.53|16548.53|16670.69|16550.69|16668.32|16548.32|10
1622484080000|2021-05-31 18:01:20|16667.75|16547.75|16661.79|16541.79|16667.93|16547.93|16661.79|16541.79|10
1622484090000|2021-05-31 18:01:30|16662.49|16542.49|16657.27|16537.27|16662.49|16542.49|16656.68|16536.68|10
1622484100000|2021-05-31 18:01:40|16655.66|16535.66|16651.52|16531.52|16655.66|16535.66|16651.52|16531.52|10
1622484110000|2021-05-31 18:01:50|16651.2|16531.2|16649.29|16529.29|16651.2|16531.2|16649.13|16529.13|10
1622484120000|2021-05-31 18:02:00|16648.78|16528.78|16646.14|16526.14|16648.78|16528.78|16646.14|16526.14|10
1622484130000|2021-05-31 18:02:10|16646.07|16526.07|16644.64|16524.64|16646.07|16526.07|16644.46|16524.46|10
1622484140000|2021-05-31 18:02:20|16644.52|16524.52|16642.69|16522.69|16644.67|16524.67|16641.41|16521.41|10
1622484150000|2021-05-31 18:02:30|16643.84|16523.84|16645.32|16525.32|16645.32|16525.32|16643.72|16523.72|9
1622484160000|2021-05-31 18:02:40|16645.51|16525.51|16646.37|16526.37|16647|16527|16643.64|16523.64|10
1622484170000|2021-05-31 18:02:50|16647.97|16527.97|16648.99|16528.99|16649.2|16529.2|16647.97|16527.97|10
1622484180000|2021-05-31 18:03:00|16649.1|16529.1|16641.74|16521.74|16649.47|16529.47|16641.74|16521.74|10
1622484190000|2021-05-31 18:03:10|16640.28|16520.28|16632.61|16512.61|16640.28|16520.28|16631.93|16511.93|10
1622484200000|2021-05-31 18:03:20|16632.67|16512.67|16626.08|16506.08|16632.67|16512.67|16626.08|16506.08|9
1622484210000|2021-05-31 18:03:30|16625.48|16505.48|16619.28|16499.28|16625.48|16505.48|16619.28|16499.28|10
1622484220000|2021-05-31 18:03:40|16619.24|16499.24|16618.08|16498.08|16619.52|16499.52|16618.08|16498.08|10
1622484230000|2021-05-31 18:03:50|16618.13|16498.13|16618.52|16498.52|16618.68|16498.68|16617.14|16497.14|9
1622484240000|2021-05-31 18:04:00|16618.7|16498.7|16621.13|16501.13|16621.13|16501.13|16618.7|16498.7|10
1622484250000|2021-05-31 18:04:10|16620.76|16500.76|16622.1|16502.1|16622.1|16502.1|16620.01|16500.01|10
1622484260000|2021-05-31 18:04:20|16622.03|16502.03|16624.19|16504.19|16624.19|16504.19|16621.17|16501.17|10
1622484270000|2021-05-31 18:04:30|16624.42|16504.42|16622.25|16502.25|16624.42|16504.42|16621.87|16501.87|10
1622484280000|2021-05-31 18:04:40|16622.82|16502.82|16625.64|16505.64|16626.03|16506.03|16622.82|16502.82|10
1622484290000|2021-05-31 18:04:50|16625.74|16505.74|16631.77|16511.77|16631.77|16511.77|16625.74|16505.74|10
1622484300000|2021-05-31 18:05:00|16632.24|16512.24|16647.95|16527.95|16647.95|16527.95|16632.24|16512.24|10
1622484310000|2021-05-31 18:05:10|16648.12|16528.12|16645.61|16525.61|16648.12|16528.12|16645.61|16525.61|10
1622484320000|2021-05-31 18:05:20|16645.43|16525.43|16645.35|16525.35|16645.5|16525.5|16644.25|16524.25|10
1622484330000|2021-05-31 18:05:30|16644.74|16524.74|16644.2|16524.2|16646.11|16526.11|16644.2|16524.2|10
1622484340000|2021-05-31 18:05:40|16644.01|16524.01|16643.44|16523.44|16645.97|16525.97|16643.44|16523.44|10
1622484350000|2021-05-31 18:05:50|16643.12|16523.12|16640.64|16520.64|16643.5|16523.5|16640.64|16520.64|10
1622484360000|2021-05-31 18:06:00|16640.5|16520.5|16637.19|16517.19|16640.5|16520.5|16637.19|16517.19|10
1622484370000|2021-05-31 18:06:10|16636.62|16516.62|16629.73|16509.73|16636.62|16516.62|16629.73|16509.73|10
1622484380000|2021-05-31 18:06:20|16628.83|16508.83|16624.21|16504.21|16628.83|16508.83|16624.21|16504.21|10
1622484390000|2021-05-31 18:06:30|16624.44|16504.44|16620.61|16500.61|16624.44|16504.44|16620.61|16500.61|10
1622484400000|2021-05-31 18:06:40|16620.73|16500.73|16617.73|16497.73|16620.73|16500.73|16617.66|16497.66|10
1622484410000|2021-05-31 18:06:50|16617.93|16497.93|16613.74|16493.74|16617.93|16497.93|16613.74|16493.74|10
1622484420000|2021-05-31 18:07:00|16613.6|16493.6|16611.82|16491.82|16613.6|16493.6|16611.42|16491.42|10
1622484430000|2021-05-31 18:07:10|16611.78|16491.78|16611.72|16491.72|16611.92|16491.92|16611.63|16491.63|10
1622484440000|2021-05-31 18:07:20|16611.4|16491.4|16613.51|16493.51|16613.51|16493.51|16611.4|16491.4|10
1622484450000|2021-05-31 18:07:30|16613.69|16493.69|16611.86|16491.86|16613.82|16493.82|16611.85|16491.85|9
1622484460000|2021-05-31 18:07:40|16612.32|16492.32|16609.46|16489.46|16612.32|16492.32|16609.46|16489.46|10
1622484470000|2021-05-31 18:07:50|16609.13|16489.13|16605.78|16485.78|16609.13|16489.13|16605.78|16485.78|10
1622484480000|2021-05-31 18:08:00|16604.85|16484.85|16606.36|16486.36|16606.36|16486.36|16602.4|16482.4|10
1622484490000|2021-05-31 18:08:10|16607.04|16487.04|16607.14|16487.14|16608.67|16488.67|16607.04|16487.04|10
1622484500000|2021-05-31 18:08:20|16607.22|16487.22|16606.39|16486.39|16607.31|16487.31|16606.16|16486.16|10
1622484510000|2021-05-31 18:08:30|16606.72|16486.72|16610.12|16490.12|16610.74|16490.74|16606.72|16486.72|10
1622484520000|2021-05-31 18:08:40|16609.82|16489.82|16612.4|16492.4|16612.4|16492.4|16609.82|16489.82|10
1622484530000|2021-05-31 18:08:50|16612.79|16492.79|16615.69|16495.69|16615.85|16495.85|16612.61|16492.61|10
1622484540000|2021-05-31 18:09:00|16616.14|16496.14|16621.35|16501.35|16621.35|16501.35|16616.14|16496.14|10
1622484550000|2021-05-31 18:09:10|16621.21|16501.21|16625.36|16505.36|16625.36|16505.36|16621.21|16501.21|10
1622484560000|2021-05-31 18:09:20|16625.37|16505.37|16627.41|16507.41|16627.41|16507.41|16625.37|16505.37|9
1622484570000|2021-05-31 18:09:30|16626.68|16506.68|16626.09|16506.09|16627.33|16507.33|16626.09|16506.09|10
1622484580000|2021-05-31 18:09:40|16625.99|16505.99|16625.39|16505.39|16626.37|16506.37|16625.35|16505.35|10
1622484590000|2021-05-31 18:09:50|16625.44|16505.44|16623.66|16503.66|16625.44|16505.44|16623.66|16503.66|9
1622484600000|2021-05-31 18:10:00|16623.75|16503.75|16627.96|16507.96|16627.96|16507.96|16623.03|16503.03|10
1622484610000|2021-05-31 18:10:10|16628.53|16508.53|16631.98|16511.98|16633.38|16513.38|16628.53|16508.53|9
1622484620000|2021-05-31 18:10:20|16632.43|16512.43|16633.07|16513.07|16633.18|16513.18|16632.41|16512.41|10
1622484630000|2021-05-31 18:10:30|16632.68|16512.68|16634.71|16514.71|16634.71|16514.71|16632.13|16512.13|10
1622484640000|2021-05-31 18:10:40|16636.52|16516.52|16636.49|16516.49|16640.33|16520.33|16636.49|16516.49|10
1622484650000|2021-05-31 18:10:50|16636.23|16516.23|16627.7|16507.7|16636.23|16516.23|16627.7|16507.7|10
1622484660000|2021-05-31 18:11:00|16626.8|16506.8|16625.5|16505.5|16626.87|16506.87|16625.5|16505.5|10
1622484670000|2021-05-31 18:11:10|16625|16505|16618.76|16498.76|16625.45|16505.45|16618.76|16498.76|10
1622484680000|2021-05-31 18:11:20|16618.88|16498.88|16612.04|16492.04|16618.88|16498.88|16612.04|16492.04|10
1622484690000|2021-05-31 18:11:30|16611.73|16491.73|16608.6|16488.6|16611.73|16491.73|16608.6|16488.6|10
1622484700000|2021-05-31 18:11:40|16608.28|16488.28|16604.75|16484.75|16608.28|16488.28|16604.57|16484.57|10
1622484710000|2021-05-31 18:11:50|16605.19|16485.19|16605.37|16485.37|16606.07|16486.07|16604.87|16484.87|10
1622484720000|2021-05-31 18:12:00|16605.1|16485.1|16605.75|16485.75|16606.44|16486.44|16604.72|16484.72|10
1622484730000|2021-05-31 18:12:10|16607.37|16487.37|16605.76|16485.76|16608.1|16488.1|16605.76|16485.76|10
1622484740000|2021-05-31 18:12:20|16605.36|16485.36|16593.45|16473.45|16605.36|16485.36|16593.45|16473.45|10
1622484750000|2021-05-31 18:12:30|16593.34|16473.34|16588.5|16468.5|16593.34|16473.34|16587.91|16467.91|10
1622484760000|2021-05-31 18:12:40|16588.06|16468.06|16586.4|16466.4|16588.06|16468.06|16585.84|16465.84|10
1622484770000|2021-05-31 18:12:50|16586.53|16466.53|16584.55|16464.55|16586.92|16466.92|16584.55|16464.55|10
1622484780000|2021-05-31 18:13:00|16583.17|16463.17|16582.05|16462.05|16584.42|16464.42|16582.05|16462.05|10
1622484790000|2021-05-31 18:13:10|16582.95|16462.95|16585.45|16465.45|16585.45|16465.45|16582.95|16462.95|10
1622484800000|2021-05-31 18:13:20|16584.78|16464.78|16585.42|16465.42|16587.08|16467.08|16584.78|16464.78|10
1622484810000|2021-05-31 18:13:30|16586.18|16466.18|16586.21|16466.21|16586.94|16466.94|16586.18|16466.18|10
1622484820000|2021-05-31 18:13:40|16586.44|16466.44|16586.03|16466.03|16586.44|16466.44|16585.8|16465.8|9
1622484830000|2021-05-31 18:13:50|16585.72|16465.72|16584.53|16464.53|16585.72|16465.72|16584.31|16464.31|10
1622484840000|2021-05-31 18:14:00|16584.35|16464.35|16591.5|16471.5|16591.5|16471.5|16583.94|16463.94|10
1622484850000|2021-05-31 18:14:10|16592.1|16472.1|16589.87|16469.87|16592.37|16472.37|16589.87|16469.87|10
1622484860000|2021-05-31 18:14:20|16589.83|16469.83|16593.3|16473.3|16593.3|16473.3|16589.82|16469.82|10
1622484870000|2021-05-31 18:14:30|16592.87|16472.87|16595.37|16475.37|16595.84|16475.84|16592.69|16472.69|10
1622484880000|2021-05-31 18:14:40|16595.16|16475.16|16593.63|16473.63|16595.16|16475.16|16593.59|16473.59|10
1622484890000|2021-05-31 18:14:50|16593.15|16473.15|16594.29|16474.29|16594.29|16474.29|16592.93|16472.93|10
1622484900000|2021-05-31 18:15:00|16594.25|16474.25|16595.36|16475.36|16595.79|16475.79|16593.28|16473.28|10
1622484910000|2021-05-31 18:15:10|16595.48|16475.48|16602.98|16482.98|16602.98|16482.98|16595.21|16475.21|10
1622484920000|2021-05-31 18:15:20|16603.29|16483.29|16606.19|16486.19|16606.56|16486.56|16603.29|16483.29|10
1622484930000|2021-05-31 18:15:30|16606.76|16486.76|16607.52|16487.52|16608.42|16488.42|16605.69|16485.69|10
1622484940000|2021-05-31 18:15:40|16608.08|16488.08|16611.7|16491.7|16611.7|16491.7|16607.67|16487.67|10
1622484950000|2021-05-31 18:15:50|16612.11|16492.11|16609.78|16489.78|16612.28|16492.28|16609.78|16489.78|9
1622484960000|2021-05-31 18:16:00|16609.88|16489.88|16611.79|16491.79|16611.79|16491.79|16609.41|16489.41|10
1622484970000|2021-05-31 18:16:10|16612.2|16492.2|16618.83|16498.83|16618.84|16498.84|16612.2|16492.2|10
1622484980000|2021-05-31 18:16:20|16618.57|16498.57|16616.61|16496.61|16619.11|16499.11|16616.5|16496.5|10
1622484990000|2021-05-31 18:16:30|16616.72|16496.72|16613.52|16493.52|16616.72|16496.72|16613.3|16493.3|9
1622485000000|2021-05-31 18:16:40|16614.06|16494.06|16613.31|16493.31|16614.97|16494.97|16613.23|16493.23|10
1622485010000|2021-05-31 18:16:50|16612.19|16492.19|16614.7|16494.7|16614.7|16494.7|16611.11|16491.11|10
1622485020000|2021-05-31 18:17:00|16615|16495|16621.79|16501.79|16621.79|16501.79|16615|16495|10
1622485030000|2021-05-31 18:17:10|16622.03|16502.03|16621.83|16501.83|16623.56|16503.56|16621.83|16501.83|10
1622485040000|2021-05-31 18:17:20|16621.63|16501.63|16620.19|16500.19|16621.63|16501.63|16620.19|16500.19|10
1622485050000|2021-05-31 18:17:30|16620.25|16500.25|16618.41|16498.41|16622.26|16502.26|16618.41|16498.41|10
1622485060000|2021-05-31 18:17:40|16617.64|16497.64|16614.33|16494.33|16617.64|16497.64|16614.22|16494.22|10
1622485070000|2021-05-31 18:17:50|16614.36|16494.36|16609.16|16489.16|16614.72|16494.72|16609.16|16489.16|10
1622485080000|2021-05-31 18:18:00|16608.99|16488.99|16599.59|16479.59|16608.99|16488.99|16599.59|16479.59|10
1622485090000|2021-05-31 18:18:10|16598.06|16478.06|16598.11|16478.11|16598.19|16478.19|16597.51|16477.51|10
1622485100000|2021-05-31 18:18:20|16598.56|16478.56|16595.9|16475.9|16598.63|16478.63|16595.75|16475.75|10
1622485110000|2021-05-31 18:18:30|16595.71|16475.71|16590.31|16470.31|16595.71|16475.71|16590.31|16470.31|10
1622485120000|2021-05-31 18:18:40|16590.38|16470.38|16587.52|16467.52|16590.88|16470.88|16587.48|16467.48|10
1622485130000|2021-05-31 18:18:50|16587.1|16467.1|16587.24|16467.24|16587.24|16467.24|16585.38|16465.38|10
1622485140000|2021-05-31 18:19:00|16588.65|16468.65|16590.77|16470.77|16590.77|16470.77|16588.1|16468.1|10
1622485150000|2021-05-31 18:19:10|16590.85|16470.85|16594.45|16474.45|16594.45|16474.45|16590.65|16470.65|10
1622485160000|2021-05-31 18:19:20|16595.45|16475.45|16606.29|16486.29|16606.29|16486.29|16595.45|16475.45|10
1622485170000|2021-05-31 18:19:30|16606.32|16486.32|16607.29|16487.29|16607.61|16487.61|16606.32|16486.32|10
1622485180000|2021-05-31 18:19:40|16607.62|16487.62|16611.84|16491.84|16611.84|16491.84|16607.61|16487.61|10
1622485190000|2021-05-31 18:19:50|16611.89|16491.89|16615.02|16495.02|16615.02|16495.02|16611.89|16491.89|10
1622485200000|2021-05-31 18:20:00|16615.1|16495.1|16615.48|16495.48|16615.48|16495.48|16614.52|16494.52|9
1622485210000|2021-05-31 18:20:10|16613.45|16493.45|16620.18|16500.18|16620.18|16500.18|16613.45|16493.45|10
1622485220000|2021-05-31 18:20:20|16620.3|16500.3|16624.28|16504.28|16624.28|16504.28|16619.82|16499.82|10
1622485230000|2021-05-31 18:20:30|16626.38|16506.38|16633.19|16513.19|16633.23|16513.23|16626.38|16506.38|10
1622485240000|2021-05-31 18:20:40|16633.45|16513.45|16633.36|16513.36|16635.8|16515.8|16633.36|16513.36|10
1622485250000|2021-05-31 18:20:50|16633.48|16513.48|16632.35|16512.35|16633.75|16513.75|16632.34|16512.34|10
1622485260000|2021-05-31 18:21:00|16632.48|16512.48|16630.97|16510.97|16633.86|16513.86|16630.97|16510.97|10
1622485270000|2021-05-31 18:21:10|16630.83|16510.83|16632.29|16512.29|16632.66|16512.66|16630.58|16510.58|10
1622485280000|2021-05-31 18:21:20|16631.99|16511.99|16630.29|16510.29|16632.72|16512.72|16630.29|16510.29|10
1622485290000|2021-05-31 18:21:30|16630.45|16510.45|16625.17|16505.17|16630.45|16510.45|16625.17|16505.17|10
1622485300000|2021-05-31 18:21:40|16624.18|16504.18|16618.01|16498.01|16624.18|16504.18|16618.01|16498.01|10
1622485310000|2021-05-31 18:21:50|16616.4|16496.4|16607.06|16487.06|16616.4|16496.4|16607.06|16487.06|10
1622485320000|2021-05-31 18:22:00|16606.66|16486.66|16603.38|16483.38|16607.59|16487.59|16603.38|16483.38|10
1622485330000|2021-05-31 18:22:10|16603.34|16483.34|16594.86|16474.86|16603.78|16483.78|16594.86|16474.86|10
1622485340000|2021-05-31 18:22:20|16594.73|16474.73|16587.23|16467.23|16595.21|16475.21|16587.23|16467.23|10
1622485350000|2021-05-31 18:22:30|16586.13|16466.13|16577.59|16457.59|16586.13|16466.13|16577.59|16457.59|10
1622485360000|2021-05-31 18:22:40|16577.16|16457.16|16568.59|16448.59|16577.16|16457.16|16568.59|16448.59|10
1622485370000|2021-05-31 18:22:50|16568.35|16448.35|16566.44|16446.44|16568.35|16448.35|16566.34|16446.34|9
1622485380000|2021-05-31 18:23:00|16566.64|16446.64|16566.1|16446.1|16566.64|16446.64|16564.3|16444.3|10
1622485390000|2021-05-31 18:23:10|16565.62|16445.62|16568.56|16448.56|16569.16|16449.16|16565.62|16445.62|10
1622485400000|2021-05-31 18:23:20|16569.35|16449.35|16567.98|16447.98|16569.62|16449.62|16567.98|16447.98|9
1622485410000|2021-05-31 18:23:30|16567.89|16447.89|16569.35|16449.35|16569.35|16449.35|16567.74|16447.74|10
1622485420000|2021-05-31 18:23:40|16569.07|16449.07|16569.84|16449.84|16570.59|16450.59|16569.07|16449.07|10
1622485430000|2021-05-31 18:23:50|16569.56|16449.56|16568.03|16448.03|16570.04|16450.04|16568.03|16448.03|10
1622485440000|2021-05-31 18:24:00|16567.55|16447.55|16565.74|16445.74|16567.55|16447.55|16564.67|16444.67|10
1622485450000|2021-05-31 18:24:10|16566.61|16446.61|16565.92|16445.92|16566.61|16446.61|16563.78|16443.78|10
1622485460000|2021-05-31 18:24:20|16566.27|16446.27|16569.22|16449.22|16569.22|16449.22|16566.27|16446.27|9
1622485470000|2021-05-31 18:24:30|16568.64|16448.64|16574.73|16454.73|16574.73|16454.73|16568.64|16448.64|10
1622485480000|2021-05-31 18:24:40|16574.77|16454.77|16573.41|16453.41|16575.84|16455.84|16573.41|16453.41|10
1622485490000|2021-05-31 18:24:50|16574.39|16454.39|16577.56|16457.56|16577.56|16457.56|16574.39|16454.39|9
1622485500000|2021-05-31 18:25:00|16578.04|16458.04|16585.61|16465.61|16585.61|16465.61|16577.59|16457.59|10
1622485510000|2021-05-31 18:25:10|16588.08|16468.08|16595.34|16475.34|16595.94|16475.94|16588.08|16468.08|10
1622485520000|2021-05-31 18:25:20|16597.36|16477.36|16599.69|16479.69|16601.23|16481.23|16597.36|16477.36|10
1622485530000|2021-05-31 18:25:30|16599.92|16479.92|16602.83|16482.83|16602.83|16482.83|16599.92|16479.92|10
1622485540000|2021-05-31 18:25:40|16602.34|16482.34|16596.73|16476.73|16602.34|16482.34|16596.73|16476.73|10
1622485550000|2021-05-31 18:25:50|16597.05|16477.05|16595.18|16475.18|16597.05|16477.05|16595.18|16475.18|10
1622485560000|2021-05-31 18:26:00|16595.39|16475.39|16597.36|16477.36|16597.36|16477.36|16594.78|16474.78|10
1622485570000|2021-05-31 18:26:10|16596.65|16476.65|16599.84|16479.84|16599.96|16479.96|16596.65|16476.65|9
1622485580000|2021-05-31 18:26:20|16600.02|16480.02|16596.38|16476.38|16600.02|16480.02|16596.38|16476.38|10
1622485590000|2021-05-31 18:26:30|16596.4|16476.4|16586.76|16466.76|16596.61|16476.61|16586.76|16466.76|10
1622485600000|2021-05-31 18:26:40|16586.65|16466.65|16582.49|16462.49|16586.65|16466.65|16582.49|16462.49|10
1622485610000|2021-05-31 18:26:50|16582.13|16462.13|16580.58|16460.58|16582.92|16462.92|16580.58|16460.58|10
1622485620000|2021-05-31 18:27:00|16580.99|16460.99|16581.15|16461.15|16581.36|16461.36|16580.61|16460.61|10
1622485630000|2021-05-31 18:27:10|16581.32|16461.32|16577.67|16457.67|16581.32|16461.32|16577.42|16457.42|10
1622485640000|2021-05-31 18:27:20|16578.43|16458.43|16578.78|16458.78|16579.59|16459.59|16578.11|16458.11|10
1622485650000|2021-05-31 18:27:30|16579.04|16459.04|16569.99|16449.99|16579.04|16459.04|16569.99|16449.99|9
1622485660000|2021-05-31 18:27:40|16569.72|16449.72|16570.57|16450.57|16571.47|16451.47|16569.44|16449.44|9
1622485670000|2021-05-31 18:27:50|16570.42|16450.42|16571.86|16451.86|16572.36|16452.36|16570.42|16450.42|10
1622485680000|2021-05-31 18:28:00|16571.92|16451.92|16570.15|16450.15|16573.46|16453.46|16570.15|16450.15|10
1622485690000|2021-05-31 18:28:10|16570.42|16450.42|16567|16447|16570.42|16450.42|16567|16447|10
1622485700000|2021-05-31 18:28:20|16567.02|16447.02|16574.85|16454.85|16574.85|16454.85|16566.78|16446.78|9
1622485710000|2021-05-31 18:28:30|16574.76|16454.76|16574.09|16454.09|16574.76|16454.76|16572.36|16452.36|10
1622485720000|2021-05-31 18:28:40|16574.28|16454.28|16574.65|16454.65|16575.38|16455.38|16574.28|16454.28|9
1622485730000|2021-05-31 18:28:50|16574.4|16454.4|16574.25|16454.25|16574.81|16454.81|16574.25|16454.25|10
1622485740000|2021-05-31 18:29:00|16574.18|16454.18|16570.9|16450.9|16574.18|16454.18|16570.9|16450.9|10
1622485750000|2021-05-31 18:29:10|16570.43|16450.43|16574.41|16454.41|16574.41|16454.41|16570.43|16450.43|10
1622485760000|2021-05-31 18:29:20|16573.75|16453.75|16572.58|16452.58|16574.07|16454.07|16572.51|16452.51|10
1622485770000|2021-05-31 18:29:30|16572.73|16452.73|16577|16457|16577|16457|16572.73|16452.73|9
1622485780000|2021-05-31 18:29:40|16576.93|16456.93|16579.28|16459.28|16579.83|16459.83|16576.93|16456.93|10
1622485790000|2021-05-31 18:29:50|16579.29|16459.29|16579.92|16459.92|16579.92|16459.92|16579.29|16459.29|10
1622485800000|2021-05-31 18:30:00|16579.12|16459.12|16583.82|16463.82|16583.82|16463.82|16578.82|16458.82|10
1622485810000|2021-05-31 18:30:10|16583.79|16463.79|16589.88|16469.88|16589.88|16469.88|16583.76|16463.76|10
1622485820000|2021-05-31 18:30:20|16590.21|16470.21|16594.44|16474.44|16594.44|16474.44|16590.21|16470.21|10
1622485830000|2021-05-31 18:30:30|16595.41|16475.41|16598.51|16478.51|16598.51|16478.51|16595.41|16475.41|9
1622485840000|2021-05-31 18:30:40|16598.57|16478.57|16592.34|16472.34|16598.57|16478.57|16592.34|16472.34|10
1622485850000|2021-05-31 18:30:50|16592.26|16472.26|16589.75|16469.75|16592.26|16472.26|16589.75|16469.75|10
1622485860000|2021-05-31 18:31:00|16589.59|16469.59|16585.38|16465.38|16589.79|16469.79|16585.38|16465.38|10
1622485870000|2021-05-31 18:31:10|16584.02|16464.02|16584.78|16464.78|16585.05|16465.05|16583.71|16463.71|10
1622485880000|2021-05-31 18:31:20|16584.71|16464.71|16586.97|16466.97|16587.53|16467.53|16584.5|16464.5|10
1622485890000|2021-05-31 18:31:30|16587.03|16467.03|16586.3|16466.3|16587.03|16467.03|16585.64|16465.64|10
1622485900000|2021-05-31 18:31:40|16586.18|16466.18|16587.92|16467.92|16587.92|16467.92|16585.88|16465.88|10
1622485910000|2021-05-31 18:31:50|16587.6|16467.6|16588.7|16468.7|16588.7|16468.7|16587.04|16467.04|10
1622485920000|2021-05-31 18:32:00|16588.95|16468.95|16588.36|16468.36|16589.77|16469.77|16588.15|16468.15|10
1622485930000|2021-05-31 18:32:10|16588.46|16468.46|16593.06|16473.06|16593.06|16473.06|16588.46|16468.46|10
1622485940000|2021-05-31 18:32:20|16593.15|16473.15|16594.29|16474.29|16594.3|16474.3|16592.54|16472.54|10
1622485950000|2021-05-31 18:32:30|16594.53|16474.53|16595.39|16475.39|16595.66|16475.66|16593.77|16473.77|10
1622485960000|2021-05-31 18:32:40|16595.48|16475.48|16593.83|16473.83|16596.75|16476.75|16593.66|16473.66|10
1622485970000|2021-05-31 18:32:50|16594.71|16474.71|16592.87|16472.87|16594.71|16474.71|16592.79|16472.79|9
1622485980000|2021-05-31 18:33:00|16593.53|16473.53|16594.67|16474.67|16594.67|16474.67|16593.34|16473.34|9
1622485990000|2021-05-31 18:33:10|16595.21|16475.21|16598.16|16478.16|16598.31|16478.31|16595.21|16475.21|10
1622486000000|2021-05-31 18:33:20|16597.76|16477.76|16601.35|16481.35|16601.35|16481.35|16597.76|16477.76|10
1622486010000|2021-05-31 18:33:30|16601.14|16481.14|16603.41|16483.41|16604.11|16484.11|16600.71|16480.71|10
1622486020000|2021-05-31 18:33:40|16603.09|16483.09|16605.65|16485.65|16605.72|16485.72|16603.09|16483.09|10
1622486030000|2021-05-31 18:33:50|16604.99|16484.99|16604.28|16484.28|16605.9|16485.9|16604.28|16484.28|10
1622486040000|2021-05-31 18:34:00|16604.21|16484.21|16600.54|16480.54|16604.21|16484.21|16600.54|16480.54|9
1622486050000|2021-05-31 18:34:10|16599.83|16479.83|16590.57|16470.57|16599.83|16479.83|16590.57|16470.57|10
1622486060000|2021-05-31 18:34:20|16590.11|16470.11|16589.71|16469.71|16590.11|16470.11|16588.29|16468.29|10
1622486070000|2021-05-31 18:34:30|16589.53|16469.53|16587.65|16467.65|16589.53|16469.53|16587.65|16467.65|10
1622486080000|2021-05-31 18:34:40|16587.34|16467.34|16583.62|16463.62|16587.34|16467.34|16583.62|16463.62|10
1622486090000|2021-05-31 18:34:50|16583.72|16463.72|16583.79|16463.79|16584.87|16464.87|16583.44|16463.44|10
1622486100000|2021-05-31 18:35:00|16583.36|16463.36|16585.75|16465.75|16585.87|16465.87|16583.32|16463.32|10
1622486110000|2021-05-31 18:35:10|16585.86|16465.86|16589.73|16469.73|16589.73|16469.73|16585.86|16465.86|10
1622486120000|2021-05-31 18:35:20|16589.63|16469.63|16594.96|16474.96|16594.96|16474.96|16589.03|16469.03|10
1622486130000|2021-05-31 18:35:30|16595.08|16475.08|16599.1|16479.1|16599.1|16479.1|16595.08|16475.08|9
1622486140000|2021-05-31 18:35:40|16599.13|16479.13|16603.73|16483.73|16604.32|16484.32|16599.13|16479.13|10
1622486150000|2021-05-31 18:35:50|16603.31|16483.31|16603.56|16483.56|16604.36|16484.36|16602.34|16482.34|10
1622486160000|2021-05-31 18:36:00|16603.24|16483.24|16604.06|16484.06|16604.27|16484.27|16603.09|16483.09|10
1622486170000|2021-05-31 18:36:10|16604.24|16484.24|16600.83|16480.83|16604.24|16484.24|16600.83|16480.83|10
1622486180000|2021-05-31 18:36:20|16599.95|16479.95|16597.06|16477.06|16600.13|16480.13|16596.19|16476.19|10
1622486190000|2021-05-31 18:36:30|16597.34|16477.34|16595.91|16475.91|16597.61|16477.61|16595.91|16475.91|10
1622486200000|2021-05-31 18:36:40|16595.58|16475.58|16591.8|16471.8|16595.58|16475.58|16591.8|16471.8|10
1622486210000|2021-05-31 18:36:50|16590.28|16470.28|16582.49|16462.49|16590.28|16470.28|16582.49|16462.49|10
1622486220000|2021-05-31 18:37:00|16582.59|16462.59|16583.07|16463.07|16583.07|16463.07|16582.43|16462.43|9
1622486230000|2021-05-31 18:37:10|16582.96|16462.96|16579.86|16459.86|16583.46|16463.46|16579.86|16459.86|10
1622486240000|2021-05-31 18:37:20|16579.74|16459.74|16573.87|16453.87|16579.74|16459.74|16573.87|16453.87|10
1622486250000|2021-05-31 18:37:30|16573.36|16453.36|16567.93|16447.93|16573.36|16453.36|16567.93|16447.93|10
1622486260000|2021-05-31 18:37:40|16567.32|16447.32|16558.24|16438.24|16567.32|16447.32|16558.24|16438.24|10
1622486270000|2021-05-31 18:37:50|16557.97|16437.97|16562.7|16442.7|16563.02|16443.02|16557.97|16437.97|10
1622486280000|2021-05-31 18:38:00|16562.83|16442.83|16557.67|16437.67|16563.04|16443.04|16557.67|16437.67|10
1622486290000|2021-05-31 18:38:10|16557.85|16437.85|16559.07|16439.07|16559.07|16439.07|16557.85|16437.85|10
1622486300000|2021-05-31 18:38:20|16557.86|16437.86|16558.57|16438.57|16559.54|16439.54|16557.17|16437.17|10
1622486310000|2021-05-31 18:38:30|16558.82|16438.82|16557.98|16437.98|16559.72|16439.72|16557.95|16437.95|10
1622486320000|2021-05-31 18:38:40|16557.01|16437.01|16559.23|16439.23|16559.23|16439.23|16556.32|16436.32|10
1622486330000|2021-05-31 18:38:50|16559.77|16439.77|16566.11|16446.11|16566.11|16446.11|16559.12|16439.12|10
1622486340000|2021-05-31 18:39:00|16566.26|16446.26|16566.37|16446.37|16566.79|16446.79|16565.76|16445.76|10
1622486350000|2021-05-31 18:39:10|16566.75|16446.75|16572.09|16452.09|16572.61|16452.61|16566.75|16446.75|10
1622486360000|2021-05-31 18:39:20|16572.18|16452.18|16574.63|16454.63|16574.63|16454.63|16572.18|16452.18|10
1622486370000|2021-05-31 18:39:30|16577.63|16457.63|16576.48|16456.48|16578.81|16458.81|16576.37|16456.37|10
1622486380000|2021-05-31 18:39:40|16576.39|16456.39|16577.22|16457.22|16577.22|16457.22|16575.82|16455.82|10
1622486390000|2021-05-31 18:39:50|16576.92|16456.92|16574.76|16454.76|16577.08|16457.08|16574.6|16454.6|10
1622486400000|2021-05-31 18:40:00|16574.78|16454.78|16580.06|16460.06|16580.06|16460.06|16574.63|16454.63|10
1622486410000|2021-05-31 18:40:10|16580.36|16460.36|16580.57|16460.57|16581.31|16461.31|16579.89|16459.89|10
1622486420000|2021-05-31 18:40:20|16580.64|16460.64|16580.69|16460.69|16581.08|16461.08|16580.36|16460.36|10
1622486430000|2021-05-31 18:40:30|16581.27|16461.27|16581.6|16461.6|16582.01|16462.01|16581.27|16461.27|9
1622486440000|2021-05-31 18:40:40|16581.27|16461.27|16578.12|16458.12|16581.27|16461.27|16578.12|16458.12|10
1622486450000|2021-05-31 18:40:50|16578.13|16458.13|16578.47|16458.47|16578.68|16458.68|16577.77|16457.77|10
1622486460000|2021-05-31 18:41:00|16578.78|16458.78|16580.72|16460.72|16580.72|16460.72|16577.74|16457.74|9
1622486470000|2021-05-31 18:41:10|16580.59|16460.59|16581.39|16461.39|16581.89|16461.89|16580.59|16460.59|10
1622486480000|2021-05-31 18:41:20|16581.51|16461.51|16581.9|16461.9|16583.21|16463.21|16581.51|16461.51|10
1622486490000|2021-05-31 18:41:30|16581.32|16461.32|16577.11|16457.11|16581.32|16461.32|16577.11|16457.11|10
1622486500000|2021-05-31 18:41:40|16577.2|16457.2|16576.2|16456.2|16577.45|16457.45|16575.42|16455.42|10
1622486510000|2021-05-31 18:41:50|16576.85|16456.85|16576.72|16456.72|16577.67|16457.67|16576.72|16456.72|9
1622486520000|2021-05-31 18:42:00|16576.11|16456.11|16569.02|16449.02|16576.11|16456.11|16569.02|16449.02|10
1622486530000|2021-05-31 18:42:10|16568.34|16448.34|16547.03|16427.03|16568.34|16448.34|16547.03|16427.03|10
1622486540000|2021-05-31 18:42:20|16543.22|16423.22|16531.81|16411.81|16543.22|16423.22|16531.08|16411.08|10
1622486550000|2021-05-31 18:42:30|16530.95|16410.95|16530.93|16410.93|16531.46|16411.46|16529.28|16409.28|10
1622486560000|2021-05-31 18:42:40|16530.02|16410.02|16525.6|16405.6|16530.8|16410.8|16525.6|16405.6|10
1622486570000|2021-05-31 18:42:50|16524.55|16404.55|16515.6|16395.6|16524.57|16404.57|16515.6|16395.6|10
1622486580000|2021-05-31 18:43:00|16515.76|16395.76|16511.65|16391.65|16515.76|16395.76|16511.65|16391.65|10
1622486590000|2021-05-31 18:43:10|16512.48|16392.48|16508.16|16388.16|16512.48|16392.48|16508.16|16388.16|10
1622486600000|2021-05-31 18:43:20|16507.62|16387.62|16502.98|16382.98|16507.62|16387.62|16502.72|16382.72|10
1622486610000|2021-05-31 18:43:30|16503.26|16383.26|16506.01|16386.01|16506.18|16386.18|16503.26|16383.26|10
1622486620000|2021-05-31 18:43:40|16506.1|16386.1|16508.56|16388.56|16508.71|16388.71|16505.94|16385.94|10
1622486630000|2021-05-31 18:43:50|16508.58|16388.58|16505.56|16385.56|16509.12|16389.12|16505.56|16385.56|10
1622486640000|2021-05-31 18:44:00|16505.12|16385.12|16508.55|16388.55|16508.55|16388.55|16504.69|16384.69|10
1622486650000|2021-05-31 18:44:10|16510.49|16390.49|16517.37|16397.37|16517.37|16397.37|16510.49|16390.49|10
1622486660000|2021-05-31 18:44:20|16517.68|16397.68|16521.94|16401.94|16521.94|16401.94|16517.68|16397.68|10
1622486670000|2021-05-31 18:44:30|16521.76|16401.76|16524.05|16404.05|16524.37|16404.37|16521.76|16401.76|9
1622486680000|2021-05-31 18:44:40|16524.35|16404.35|16525.7|16405.7|16525.7|16405.7|16523.53|16403.53|10
1622486690000|2021-05-31 18:44:50|16526.17|16406.17|16526.14|16406.14|16526.92|16406.92|16526.08|16406.08|10
1622486700000|2021-05-31 18:45:00|16526.04|16406.04|16532.45|16412.45|16532.45|16412.45|16525.77|16405.77|10
1622486710000|2021-05-31 18:45:10|16532.67|16412.67|16538.09|16418.09|16538.38|16418.38|16532.67|16412.67|10
1622486720000|2021-05-31 18:45:20|16539.13|16419.13|16540.33|16420.33|16540.33|16420.33|16537.51|16417.51|10
1622486730000|2021-05-31 18:45:30|16541.01|16421.01|16540.44|16420.44|16541.92|16421.92|16540.44|16420.44|10
1622486740000|2021-05-31 18:45:40|16540.48|16420.48|16538.7|16418.7|16540.66|16420.66|16538.7|16418.7|10
1622486750000|2021-05-31 18:45:50|16538.81|16418.81|16539.63|16419.63|16539.67|16419.67|16537.65|16417.65|10
1622486760000|2021-05-31 18:46:00|16540.26|16420.26|16540.71|16420.71|16540.71|16420.71|16539.26|16419.26|10
1622486770000|2021-05-31 18:46:10|16540.89|16420.89|16539.44|16419.44|16541.21|16421.21|16539.44|16419.44|10
1622486780000|2021-05-31 18:46:20|16540.03|16420.03|16534.49|16414.49|16540.03|16420.03|16534.49|16414.49|10
1622486790000|2021-05-31 18:46:30|16533.83|16413.83|16531.87|16411.87|16533.83|16413.83|16531.66|16411.66|10
1622486800000|2021-05-31 18:46:40|16531.66|16411.66|16530.31|16410.31|16531.8|16411.8|16530.31|16410.31|10
1622486810000|2021-05-31 18:46:50|16530.07|16410.07|16527.68|16407.68|16530.07|16410.07|16527.68|16407.68|10
1622486820000|2021-05-31 18:47:00|16527.41|16407.41|16522.73|16402.73|16527.78|16407.78|16522.73|16402.73|10
1622486830000|2021-05-31 18:47:10|16522.6|16402.6|16520.02|16400.02|16523.6|16403.6|16520.02|16400.02|10
1622486840000|2021-05-31 18:47:20|16519.15|16399.15|16515.87|16395.87|16519.15|16399.15|16515.87|16395.87|10
1622486850000|2021-05-31 18:47:30|16515.53|16395.53|16514.28|16394.28|16515.53|16395.53|16514.28|16394.28|10
1622486860000|2021-05-31 18:47:40|16513.95|16393.95|16511.25|16391.25|16513.95|16393.95|16511.25|16391.25|10
1622486870000|2021-05-31 18:47:50|16510.72|16390.72|16509.55|16389.55|16511.11|16391.11|16509.55|16389.55|10
1622486880000|2021-05-31 18:48:00|16508.21|16388.21|16506.89|16386.89|16508.21|16388.21|16504.25|16384.25|10
1622486890000|2021-05-31 18:48:10|16507.36|16387.36|16509.01|16389.01|16509.64|16389.64|16507.36|16387.36|10
1622486900000|2021-05-31 18:48:20|16508.96|16388.96|16509.58|16389.58|16509.67|16389.67|16508.86|16388.86|10
1622486910000|2021-05-31 18:48:30|16509.69|16389.69|16508.82|16388.82|16512.25|16392.25|16508.76|16388.76|10
1622486920000|2021-05-31 18:48:40|16508.62|16388.62|16496|16376|16509.61|16389.61|16496|16376|10
1622486930000|2021-05-31 18:48:50|16495.18|16375.18|16480.14|16360.14|16495.18|16375.18|16480.14|16360.14|10
1622486940000|2021-05-31 18:49:00|16479.46|16359.46|16474.7|16354.7|16480.51|16360.51|16474.05|16354.05|10
1622486950000|2021-05-31 18:49:10|16474.84|16354.84|16478.22|16358.22|16478.22|16358.22|16474.84|16354.84|10
1622486960000|2021-05-31 18:49:20|16477.81|16357.81|16478.32|16358.32|16478.95|16358.95|16477.44|16357.44|10
1622486970000|2021-05-31 18:49:30|16478.06|16358.06|16478.08|16358.08|16478.22|16358.22|16477.2|16357.2|10
1622486980000|2021-05-31 18:49:40|16478.42|16358.42|16478.24|16358.24|16479.58|16359.58|16478.24|16358.24|10
1622486990000|2021-05-31 18:49:50|16478.07|16358.07|16479.56|16359.56|16479.56|16359.56|16478.07|16358.07|10
1622487000000|2021-05-31 18:50:00|16481.23|16361.23|16487.49|16367.49|16487.49|16367.49|16480.78|16360.78|10
1622487010000|2021-05-31 18:50:10|16487.26|16367.26|16492.79|16372.79|16492.79|16372.79|16487.26|16367.26|10
1622487020000|2021-05-31 18:50:20|16492.17|16372.17|16501.22|16381.22|16501.22|16381.22|16492.17|16372.17|10
1622487030000|2021-05-31 18:50:30|16501.93|16381.93|16501.98|16381.98|16502.72|16382.72|16501.42|16381.42|10
1622487040000|2021-05-31 18:50:40|16501.33|16381.33|16501.65|16381.65|16501.72|16381.72|16500.6|16380.6|10
1622487050000|2021-05-31 18:50:50|16501.84|16381.84|16504.99|16384.99|16505.12|16385.12|16501.8|16381.8|10
1622487060000|2021-05-31 18:51:00|16505.17|16385.17|16512.93|16392.93|16512.93|16392.93|16505.17|16385.17|10
1622487070000|2021-05-31 18:51:10|16514.94|16394.94|16519.41|16399.41|16519.8|16399.8|16514.94|16394.94|10
1622487080000|2021-05-31 18:51:20|16518.86|16398.86|16520.91|16400.91|16520.91|16400.91|16518.11|16398.11|10
1622487090000|2021-05-31 18:51:30|16522.57|16402.57|16524.11|16404.11|16524.17|16404.17|16522.57|16402.57|10
1622487100000|2021-05-31 18:51:40|16523.33|16403.33|16519.86|16399.86|16523.33|16403.33|16519.86|16399.86|10
1622487110000|2021-05-31 18:51:50|16519.35|16399.35|16519.1|16399.1|16519.48|16399.48|16518.19|16398.19|10
1622487120000|2021-05-31 18:52:00|16518.57|16398.57|16506.57|16386.57|16518.57|16398.57|16506.57|16386.57|10
1622487130000|2021-05-31 18:52:10|16504.98|16384.98|16489.9|16369.9|16504.98|16384.98|16489.9|16369.9|10
1622487140000|2021-05-31 18:52:20|16489.38|16369.38|16484|16364|16489.46|16369.46|16483.37|16363.37|10
1622487150000|2021-05-31 18:52:30|16484.24|16364.24|16484.81|16364.81|16485.29|16365.29|16482.77|16362.77|10
1622487160000|2021-05-31 18:52:40|16485.94|16365.94|16492.62|16372.62|16492.62|16372.62|16485.77|16365.77|10
1622487170000|2021-05-31 18:52:50|16493.03|16373.03|16495.32|16375.32|16495.32|16375.32|16493.03|16373.03|10
1622487180000|2021-05-31 18:53:00|16495.56|16375.56|16499.68|16379.68|16499.68|16379.68|16494.08|16374.08|10
1622487190000|2021-05-31 18:53:10|16499.49|16379.49|16500.25|16380.25|16500.25|16380.25|16498.86|16378.86|10
1622487200000|2021-05-31 18:53:20|16500.33|16380.33|16502.93|16382.93|16502.93|16382.93|16500.33|16380.33|10
1622487210000|2021-05-31 18:53:30|16503.5|16383.5|16501.91|16381.91|16503.5|16383.5|16501.91|16381.91|9
1622487220000|2021-05-31 18:53:40|16501.82|16381.82|16503|16383|16503.92|16383.92|16501.82|16381.82|10
1622487230000|2021-05-31 18:53:50|16503.17|16383.17|16501.99|16381.99|16504.48|16384.48|16501.99|16381.99|10
1622487240000|2021-05-31 18:54:00|16500.59|16380.59|16500.03|16380.03|16500.59|16380.59|16499.47|16379.47|10
1622487250000|2021-05-31 18:54:10|16499.75|16379.75|16499.26|16379.26|16500.17|16380.17|16498.79|16378.79|10
1622487260000|2021-05-31 18:54:20|16499.11|16379.11|16501.32|16381.32|16501.32|16381.32|16498.68|16378.68|10
1622487270000|2021-05-31 18:54:30|16501.42|16381.42|16505.63|16385.63|16505.63|16385.63|16501.42|16381.42|10
1622487280000|2021-05-31 18:54:40|16506|16386|16508.6|16388.6|16508.6|16388.6|16505.92|16385.92|10
1622487290000|2021-05-31 18:54:50|16509.16|16389.16|16511.79|16391.79|16511.99|16391.99|16509.11|16389.11|10
1622487300000|2021-05-31 18:55:00|16512.6|16392.6|16513.11|16393.11|16513.51|16393.51|16512.55|16392.55|9
1622487310000|2021-05-31 18:55:10|16512.57|16392.57|16512.29|16392.29|16512.99|16392.99|16511.86|16391.86|10
1622487320000|2021-05-31 18:55:20|16511.99|16391.99|16514.85|16394.85|16514.85|16394.85|16511.68|16391.68|10
1622487330000|2021-05-31 18:55:30|16515.58|16395.58|16519.4|16399.4|16519.4|16399.4|16515.58|16395.58|10
1622487340000|2021-05-31 18:55:40|16519.31|16399.31|16523.39|16403.39|16523.39|16403.39|16519.31|16399.31|10
1622487350000|2021-05-31 18:55:50|16523.45|16403.45|16526.6|16406.6|16526.6|16406.6|16523.45|16403.45|10
1622487360000|2021-05-31 18:56:00|16526.24|16406.24|16530.24|16410.24|16530.24|16410.24|16526.24|16406.24|9
1622487370000|2021-05-31 18:56:10|16529.57|16409.57|16533.72|16413.72|16533.72|16413.72|16529.54|16409.54|10
1622487380000|2021-05-31 18:56:20|16534.02|16414.02|16536.95|16416.95|16536.95|16416.95|16533.94|16413.94|10
1622487390000|2021-05-31 18:56:30|16536.88|16416.88|16542.07|16422.07|16542.07|16422.07|16536.88|16416.88|10
1622487400000|2021-05-31 18:56:40|16542.58|16422.58|16546.22|16426.22|16546.22|16426.22|16542.58|16422.58|10
1622487410000|2021-05-31 18:56:50|16545.36|16425.36|16540.58|16420.58|16545.36|16425.36|16540.58|16420.58|10
1622487420000|2021-05-31 18:57:00|16540.8|16420.8|16545.79|16425.79|16545.79|16425.79|16540.61|16420.61|10
1622487430000|2021-05-31 18:57:10|16546.96|16426.96|16545.51|16425.51|16547.69|16427.69|16545.51|16425.51|10
1622487440000|2021-05-31 18:57:20|16544.98|16424.98|16546.41|16426.41|16546.41|16426.41|16544.85|16424.85|10
1622487450000|2021-05-31 18:57:30|16546.85|16426.85|16549.38|16429.38|16549.38|16429.38|16546.85|16426.85|10
1622487460000|2021-05-31 18:57:40|16549.48|16429.48|16550.21|16430.21|16550.57|16430.57|16549.48|16429.48|10
1622487470000|2021-05-31 18:57:50|16550.48|16430.48|16552.03|16432.03|16552.03|16432.03|16550.48|16430.48|9
1622487480000|2021-05-31 18:58:00|16552|16432|16554.16|16434.16|16554.39|16434.39|16552|16432|10
1622487490000|2021-05-31 18:58:10|16554.74|16434.74|16547.41|16427.41|16554.74|16434.74|16547.41|16427.41|10
1622487500000|2021-05-31 18:58:20|16545.44|16425.44|16539.59|16419.59|16545.44|16425.44|16538.71|16418.71|10
1622487510000|2021-05-31 18:58:30|16538.91|16418.91|16538.36|16418.36|16539.09|16419.09|16537.8|16417.8|10
1622487520000|2021-05-31 18:58:40|16538.26|16418.26|16535.97|16415.97|16538.26|16418.26|16535.49|16415.49|10
1622487530000|2021-05-31 18:58:50|16535.82|16415.82|16539.72|16419.72|16539.72|16419.72|16535.82|16415.82|9
1622487540000|2021-05-31 18:59:00|16540.34|16420.34|16542.99|16422.99|16542.99|16422.99|16540.34|16420.34|10
1622487550000|2021-05-31 18:59:10|16542.46|16422.46|16544.21|16424.21|16544.76|16424.76|16542.46|16422.46|10
1622487560000|2021-05-31 18:59:20|16544.26|16424.26|16547.45|16427.45|16547.45|16427.45|16543.92|16423.92|10
1622487570000|2021-05-31 18:59:30|16547.57|16427.57|16546.9|16426.9|16548.02|16428.02|16546.62|16426.62|10
1622487580000|2021-05-31 18:59:40|16546.92|16426.92|16547.02|16427.02|16547.1|16427.1|16546.4|16426.4|10
1622487590000|2021-05-31 18:59:50|16546.61|16426.61|16546.41|16426.41|16546.84|16426.84|16546.15|16426.15|10
1622487600000|2021-05-31 19:00:00|16546.23|16426.23|16546.15|16426.15|16546.55|16426.55|16545.65|16425.65|10
1622487610000|2021-05-31 19:00:10|16546.72|16426.72|16550.82|16430.82|16550.82|16430.82|16546.72|16426.72|10
1622487620000|2021-05-31 19:00:20|16551.79|16431.79|16554.49|16434.49|16554.5|16434.5|16551.79|16431.79|10
1622487630000|2021-05-31 19:00:30|16555.09|16435.09|16558.75|16438.75|16558.75|16438.75|16555.09|16435.09|9
1622487640000|2021-05-31 19:00:40|16559.18|16439.18|16566.64|16446.64|16566.64|16446.64|16559.18|16439.18|10
1622487650000|2021-05-31 19:00:50|16570.79|16450.79|16578.52|16458.52|16578.6|16458.6|16570.79|16450.79|10
1622487660000|2021-05-31 19:01:00|16578.26|16458.26|16574.66|16454.66|16578.26|16458.26|16574.28|16454.28|10
1622487670000|2021-05-31 19:01:10|16574.05|16454.05|16572.64|16452.64|16574.05|16454.05|16572.48|16452.48|10
1622487680000|2021-05-31 19:01:20|16573.08|16453.08|16573.52|16453.52|16573.52|16453.52|16572.41|16452.41|10
1622487690000|2021-05-31 19:01:30|16573.58|16453.58|16577.24|16457.24|16577.24|16457.24|16573.58|16453.58|10
1622487700000|2021-05-31 19:01:40|16578.06|16458.06|16584.85|16464.85|16584.85|16464.85|16578.06|16458.06|10
1622487710000|2021-05-31 19:01:50|16584.74|16464.74|16584.89|16464.89|16586.44|16466.44|16584.74|16464.74|9
1622487720000|2021-05-31 19:02:00|16585.32|16465.32|16586.82|16466.82|16586.82|16466.82|16585.08|16465.08|10
1622487730000|2021-05-31 19:02:10|16587.07|16467.07|16589.57|16469.57|16589.57|16469.57|16586.61|16466.61|10
1622487740000|2021-05-31 19:02:20|16589.66|16469.66|16591.65|16471.65|16591.65|16471.65|16589.11|16469.11|10
1622487750000|2021-05-31 19:02:30|16591.87|16471.87|16589.53|16469.53|16592.32|16472.32|16589.53|16469.53|9
1622487760000|2021-05-31 19:02:40|16589.33|16469.33|16586.85|16466.85|16589.38|16469.38|16586.85|16466.85|10
1622487770000|2021-05-31 19:02:50|16586.47|16466.47|16582.43|16462.43|16586.47|16466.47|16582.43|16462.43|10
1622487780000|2021-05-31 19:03:00|16582.61|16462.61|16577.51|16457.51|16582.61|16462.61|16577.37|16457.37|10
1622487790000|2021-05-31 19:03:10|16577.58|16457.58|16578.72|16458.72|16579.26|16459.26|16577.58|16457.58|9
1622487800000|2021-05-31 19:03:20|16578.63|16458.63|16580.18|16460.18|16580.18|16460.18|16578.63|16458.63|10
1622487810000|2021-05-31 19:03:30|16581.17|16461.17|16584.83|16464.83|16585.83|16465.83|16581.17|16461.17|10
1622487820000|2021-05-31 19:03:40|16586.46|16466.46|16586.04|16466.04|16587.39|16467.39|16586.04|16466.04|10
1622487830000|2021-05-31 19:03:50|16585.86|16465.86|16586.2|16466.2|16586.54|16466.54|16585.3|16465.3|10
1622487840000|2021-05-31 19:04:00|16586.32|16466.32|16578.68|16458.68|16586.85|16466.85|16578.68|16458.68|10
1622487850000|2021-05-31 19:04:10|16578.54|16458.54|16579.13|16459.13|16579.15|16459.15|16577.84|16457.84|10
1622487860000|2021-05-31 19:04:20|16579.93|16459.93|16573.7|16453.7|16579.93|16459.93|16573.7|16453.7|10
1622487870000|2021-05-31 19:04:30|16572.52|16452.52|16560.66|16440.66|16572.52|16452.52|16560.66|16440.66|10
1622487880000|2021-05-31 19:04:40|16560.28|16440.28|16554.98|16434.98|16560.28|16440.28|16554.98|16434.98|10
1622487890000|2021-05-31 19:04:50|16554.93|16434.93|16551.85|16431.85|16554.93|16434.93|16551.7|16431.7|10
1622487900000|2021-05-31 19:05:00|16551.51|16431.51|16547.33|16427.33|16551.51|16431.51|16547.33|16427.33|10
1622487910000|2021-05-31 19:05:10|16547.15|16427.15|16540.01|16420.01|16547.15|16427.15|16540.01|16420.01|10
1622487920000|2021-05-31 19:05:20|16540.27|16420.27|16538.9|16418.9|16540.27|16420.27|16537.36|16417.36|10
1622487930000|2021-05-31 19:05:30|16539.94|16419.94|16542.67|16422.67|16542.67|16422.67|16539.65|16419.65|10
1622487940000|2021-05-31 19:05:40|16543.47|16423.47|16550.16|16430.16|16550.16|16430.16|16543.47|16423.47|10
1622487950000|2021-05-31 19:05:50|16550.2|16430.2|16551.65|16431.65|16551.65|16431.65|16550.2|16430.2|9
1622487960000|2021-05-31 19:06:00|16551.71|16431.71|16550.56|16430.56|16551.71|16431.71|16550.56|16430.56|10
1622487970000|2021-05-31 19:06:10|16552.43|16432.43|16556.79|16436.79|16556.93|16436.93|16552.43|16432.43|9
1622487980000|2021-05-31 19:06:20|16558.37|16438.37|16561.58|16441.58|16561.58|16441.58|16558.37|16438.37|10
1622487990000|2021-05-31 19:06:30|16562.91|16442.91|16565.32|16445.32|16565.53|16445.53|16562.91|16442.91|10
1622488000000|2021-05-31 19:06:40|16565.39|16445.39|16567.12|16447.12|16567.12|16447.12|16565.37|16445.37|10
1622488010000|2021-05-31 19:06:50|16568.4|16448.4|16570.35|16450.35|16570.91|16450.91|16568.4|16448.4|10
1622488020000|2021-05-31 19:07:00|16570.21|16450.21|16577.7|16457.7|16577.7|16457.7|16570.21|16450.21|10
1622488030000|2021-05-31 19:07:10|16578.19|16458.19|16579.9|16459.9|16580.52|16460.52|16578.19|16458.19|10
1622488040000|2021-05-31 19:07:20|16580.98|16460.98|16587.07|16467.07|16587.07|16467.07|16580.07|16460.07|10
1622488050000|2021-05-31 19:07:30|16586.41|16466.41|16591.57|16471.57|16591.57|16471.57|16586.41|16466.41|10
1622488060000|2021-05-31 19:07:40|16591.59|16471.59|16595.91|16475.91|16595.91|16475.91|16591.59|16471.59|10
1622488070000|2021-05-31 19:07:50|16596.1|16476.1|16596.74|16476.74|16596.74|16476.74|16595.99|16475.99|10
1622488080000|2021-05-31 19:08:00|16596.73|16476.73|16595.04|16475.04|16596.76|16476.76|16595.04|16475.04|10
1622488090000|2021-05-31 19:08:10|16594.44|16474.44|16593.4|16473.4|16594.44|16474.44|16592.93|16472.93|8
1622488100000|2021-05-31 19:08:20|16593.12|16473.12|16591.84|16471.84|16593.85|16473.85|16591.73|16471.73|10
1622488110000|2021-05-31 19:08:30|16591.77|16471.77|16594.28|16474.28|16594.33|16474.33|16591.77|16471.77|10
1622488120000|2021-05-31 19:08:40|16594.27|16474.27|16596.02|16476.02|16596.03|16476.03|16594.27|16474.27|10
1622488130000|2021-05-31 19:08:50|16596|16476|16593.58|16473.58|16596|16476|16593.58|16473.58|10
1622488140000|2021-05-31 19:09:00|16593.75|16473.75|16594.67|16474.67|16595.52|16475.52|16593.75|16473.75|9
1622488150000|2021-05-31 19:09:10|16594.39|16474.39|16595.28|16475.28|16595.28|16475.28|16593.44|16473.44|10
1622488160000|2021-05-31 19:09:20|16595.41|16475.41|16595.89|16475.89|16595.89|16475.89|16594.63|16474.63|10
1622488170000|2021-05-31 19:09:30|16596.24|16476.24|16593.08|16473.08|16597.5|16477.5|16593.08|16473.08|10
1622488180000|2021-05-31 19:09:40|16592.18|16472.18|16589.72|16469.72|16592.18|16472.18|16589.44|16469.44|10
1622488190000|2021-05-31 19:09:50|16589.61|16469.61|16592.59|16472.59|16592.59|16472.59|16589.61|16469.61|10
1622488200000|2021-05-31 19:10:00|16592.79|16472.79|16591.16|16471.16|16593.06|16473.06|16590.5|16470.5|10
1622488210000|2021-05-31 19:10:10|16591.66|16471.66|16595.33|16475.33|16595.33|16475.33|16591.66|16471.66|10
1622488220000|2021-05-31 19:10:20|16595.85|16475.85|16597.58|16477.58|16597.98|16477.98|16595.85|16475.85|10
1622488230000|2021-05-31 19:10:30|16597.49|16477.49|16598.04|16478.04|16598.97|16478.97|16597.38|16477.38|10
1622488240000|2021-05-31 19:10:40|16597.93|16477.93|16597.62|16477.62|16598.53|16478.53|16597.62|16477.62|10
1622488250000|2021-05-31 19:10:50|16597.38|16477.38|16594.29|16474.29|16597.87|16477.87|16594.29|16474.29|10
1622488260000|2021-05-31 19:11:00|16594.13|16474.13|16595.63|16475.63|16595.63|16475.63|16593.34|16473.34|10
1622488270000|2021-05-31 19:11:10|16595.84|16475.84|16596.27|16476.27|16597.65|16477.65|16595.84|16475.84|10
1622488280000|2021-05-31 19:11:20|16596.34|16476.34|16598.35|16478.35|16598.72|16478.72|16596.34|16476.34|10
1622488290000|2021-05-31 19:11:30|16598.34|16478.34|16600.12|16480.12|16600.82|16480.82|16598.34|16478.34|10
1622488300000|2021-05-31 19:11:40|16601.69|16481.69|16604.35|16484.35|16604.95|16484.95|16601.48|16481.48|10
1622488310000|2021-05-31 19:11:50|16604.2|16484.2|16604.47|16484.47|16604.78|16484.78|16602.75|16482.75|10
1622488320000|2021-05-31 19:12:00|16604|16484|16604.23|16484.23|16604.56|16484.56|16603.73|16483.73|10
1622488330000|2021-05-31 19:12:10|16604.07|16484.07|16602.61|16482.61|16604.07|16484.07|16602.03|16482.03|10
1622488340000|2021-05-31 19:12:20|16602.57|16482.57|16602.96|16482.96|16604.06|16484.06|16602.57|16482.57|10
1622488350000|2021-05-31 19:12:30|16602.76|16482.76|16602.46|16482.46|16602.76|16482.76|16602.14|16482.14|10
1622488360000|2021-05-31 19:12:40|16602.54|16482.54|16604.95|16484.95|16604.95|16484.95|16602.54|16482.54|10
1622488370000|2021-05-31 19:12:50|16605.35|16485.35|16607.07|16487.07|16607.07|16487.07|16604.8|16484.8|10
1622488380000|2021-05-31 19:13:00|16608.08|16488.08|16610.56|16490.56|16611.54|16491.54|16608.06|16488.06|10
1622488390000|2021-05-31 19:13:10|16609.56|16489.56|16608.79|16488.79|16609.56|16489.56|16608.12|16488.12|9
1622488400000|2021-05-31 19:13:20|16609.84|16489.84|16611.92|16491.92|16611.92|16491.92|16609.52|16489.52|10
1622488410000|2021-05-31 19:13:30|16611.97|16491.97|16613.45|16493.45|16613.51|16493.51|16611.97|16491.97|10
1622488420000|2021-05-31 19:13:40|16613.48|16493.48|16613.45|16493.45|16614.13|16494.13|16612.95|16492.95|10
1622488430000|2021-05-31 19:13:50|16613.25|16493.25|16613.8|16493.8|16613.8|16493.8|16613.25|16493.25|10
1622488440000|2021-05-31 19:14:00|16613.93|16493.93|16612.54|16492.54|16613.93|16493.93|16611.52|16491.52|10
1622488450000|2021-05-31 19:14:10|16612.55|16492.55|16610.2|16490.2|16612.55|16492.55|16610.2|16490.2|9
1622488460000|2021-05-31 19:14:20|16610.11|16490.11|16608.51|16488.51|16610.37|16490.37|16608.18|16488.18|10
1622488470000|2021-05-31 19:14:30|16608.06|16488.06|16606.14|16486.14|16608.06|16488.06|16606.14|16486.14|10
1622488480000|2021-05-31 19:14:40|16606.43|16486.43|16607.86|16487.86|16607.86|16487.86|16606.27|16486.27|9
1622488490000|2021-05-31 19:14:50|16607.98|16487.98|16607.37|16487.37|16607.98|16487.98|16606.42|16486.42|10
1622488500000|2021-05-31 19:15:00|16607.09|16487.09|16605.33|16485.33|16607.65|16487.65|16605.33|16485.33|10
1622488510000|2021-05-31 19:15:10|16605.07|16485.07|16600.92|16480.92|16605.28|16485.28|16600.92|16480.92|9
1622488520000|2021-05-31 19:15:20|16599.91|16479.91|16600.83|16480.83|16600.96|16480.96|16599.91|16479.91|10
1622488530000|2021-05-31 19:15:30|16600.18|16480.18|16596.55|16476.55|16600.83|16480.83|16596.53|16476.53|10
1622488540000|2021-05-31 19:15:40|16595.71|16475.71|16588.55|16468.55|16595.71|16475.71|16588.55|16468.55|10
1622488550000|2021-05-31 19:15:50|16584.6|16464.6|16582.64|16462.64|16585.67|16465.67|16582.64|16462.64|10
1622488560000|2021-05-31 19:16:00|16582.44|16462.44|16576.11|16456.11|16582.44|16462.44|16576.11|16456.11|10
1622488570000|2021-05-31 19:16:10|16574.7|16454.7|16572.51|16452.51|16574.7|16454.7|16572.15|16452.15|10
1622488580000|2021-05-31 19:16:20|16574.05|16454.05|16581.36|16461.36|16581.36|16461.36|16572.31|16452.31|10
1622488590000|2021-05-31 19:16:30|16581.83|16461.83|16582.29|16462.29|16582.8|16462.8|16581.83|16461.83|10
1622488600000|2021-05-31 19:16:40|16582.77|16462.77|16584.63|16464.63|16584.63|16464.63|16582.77|16462.77|10
1622488610000|2021-05-31 19:16:50|16584.55|16464.55|16586.87|16466.87|16586.87|16466.87|16584.55|16464.55|10
1622488620000|2021-05-31 19:17:00|16587.02|16467.02|16592.17|16472.17|16592.17|16472.17|16586.51|16466.51|10
1622488630000|2021-05-31 19:17:10|16592.25|16472.25|16595.42|16475.42|16595.76|16475.76|16592.25|16472.25|9
1622488640000|2021-05-31 19:17:20|16597.18|16477.18|16599.74|16479.74|16599.93|16479.93|16597.18|16477.18|10
1622488650000|2021-05-31 19:17:30|16601.25|16481.25|16603.77|16483.77|16603.95|16483.95|16601.25|16481.25|10
1622488660000|2021-05-31 19:17:40|16603.81|16483.81|16607.68|16487.68|16607.76|16487.76|16603.81|16483.81|10
1622488670000|2021-05-31 19:17:50|16607.79|16487.79|16611.15|16491.15|16611.73|16491.73|16607.79|16487.79|10
1622488680000|2021-05-31 19:18:00|16611.6|16491.6|16610.7|16490.7|16611.6|16491.6|16610.05|16490.05|9
1622488690000|2021-05-31 19:18:10|16610.13|16490.13|16608.4|16488.4|16610.13|16490.13|16607.92|16487.92|10
1622488700000|2021-05-31 19:18:20|16608.18|16488.18|16604.73|16484.73|16608.18|16488.18|16604.73|16484.73|10
1622488710000|2021-05-31 19:18:30|16604.59|16484.59|16601.69|16481.69|16604.59|16484.59|16601.46|16481.46|10
1622488720000|2021-05-31 19:18:40|16601.52|16481.52|16597.51|16477.51|16601.52|16481.52|16597.13|16477.13|10
1622488730000|2021-05-31 19:18:50|16597.6|16477.6|16598.25|16478.25|16599.16|16479.16|16597.55|16477.55|10
1622488740000|2021-05-31 19:19:00|16598.19|16478.19|16596.57|16476.57|16598.19|16478.19|16596.46|16476.46|10
1622488750000|2021-05-31 19:19:10|16595.68|16475.68|16598.36|16478.36|16598.36|16478.36|16595.68|16475.68|10
1622488760000|2021-05-31 19:19:20|16598.42|16478.42|16594.33|16474.33|16598.42|16478.42|16594.15|16474.15|10
1622488770000|2021-05-31 19:19:30|16594.31|16474.31|16594.18|16474.18|16594.53|16474.53|16593.72|16473.72|10
1622488780000|2021-05-31 19:19:40|16594.22|16474.22|16591.2|16471.2|16594.22|16474.22|16591.2|16471.2|9
1622488790000|2021-05-31 19:19:50|16591.05|16471.05|16595.01|16475.01|16595.38|16475.38|16590.96|16470.96|10
1622488800000|2021-05-31 19:20:00|16595.65|16475.65|16596.52|16476.52|16597.29|16477.29|16595.65|16475.65|10
1622488810000|2021-05-31 19:20:10|16596.66|16476.66|16594.02|16474.02|16596.66|16476.66|16594.02|16474.02|10
1622488820000|2021-05-31 19:20:20|16593.06|16473.06|16593.21|16473.21|16593.21|16473.21|16592.75|16472.75|10
1622488830000|2021-05-31 19:20:30|16593.15|16473.15|16593.88|16473.88|16594.53|16474.53|16593.15|16473.15|10
1622488840000|2021-05-31 19:20:40|16594.37|16474.37|16597.48|16477.48|16597.48|16477.48|16594.37|16474.37|10
1622488850000|2021-05-31 19:20:50|16598.01|16478.01|16596.76|16476.76|16598.01|16478.01|16596.44|16476.44|10
1622488860000|2021-05-31 19:21:00|16596.26|16476.26|16595.78|16475.78|16596.26|16476.26|16595.16|16475.16|10
1622488870000|2021-05-31 19:21:10|16595.76|16475.76|16597.77|16477.77|16597.98|16477.98|16594.83|16474.83|10
1622488880000|2021-05-31 19:21:20|16596.75|16476.75|16599.13|16479.13|16599.13|16479.13|16596.75|16476.75|10
1622488890000|2021-05-31 19:21:30|16597.82|16477.82|16593.03|16473.03|16599.04|16479.04|16593.03|16473.03|10
1622488900000|2021-05-31 19:21:40|16592.64|16472.64|16591.9|16471.9|16592.64|16472.64|16591.35|16471.35|10
1622488910000|2021-05-31 19:21:50|16591.61|16471.61|16590.24|16470.24|16591.61|16471.61|16590.16|16470.16|10
1622488920000|2021-05-31 19:22:00|16589.21|16469.21|16591.76|16471.76|16592.46|16472.46|16589.21|16469.21|10
1622488930000|2021-05-31 19:22:10|16592.72|16472.72|16595.79|16475.79|16596.75|16476.75|16592.42|16472.42|10
1622488940000|2021-05-31 19:22:20|16595.87|16475.87|16596.15|16476.15|16597.47|16477.47|16595.87|16475.87|10
1622488950000|2021-05-31 19:22:30|16596.03|16476.03|16597.14|16477.14|16597.14|16477.14|16595.58|16475.58|10
1622488960000|2021-05-31 19:22:40|16595.35|16475.35|16596.06|16476.06|16596.26|16476.26|16595.35|16475.35|10
1622488970000|2021-05-31 19:22:50|16595.43|16475.43|16596.82|16476.82|16597.1|16477.1|16595.28|16475.28|10
1622488980000|2021-05-31 19:23:00|16597.03|16477.03|16600.72|16480.72|16600.72|16480.72|16597.03|16477.03|10
1622488990000|2021-05-31 19:23:10|16600.94|16480.94|16599.14|16479.14|16601.35|16481.35|16599.14|16479.14|10
1622489000000|2021-05-31 19:23:20|16599.07|16479.07|16596.69|16476.69|16599.07|16479.07|16596.69|16476.69|10
1622489010000|2021-05-31 19:23:30|16595.86|16475.86|16593.94|16473.94|16595.86|16475.86|16593.58|16473.58|10
1622489020000|2021-05-31 19:23:40|16593.82|16473.82|16591.13|16471.13|16593.82|16473.82|16591.13|16471.13|9
1622489030000|2021-05-31 19:23:50|16590.79|16470.79|16588|16468|16590.79|16470.79|16587.89|16467.89|10
1622489040000|2021-05-31 19:24:00|16587.62|16467.62|16586.96|16466.96|16587.62|16467.62|16586.38|16466.38|10
1622489050000|2021-05-31 19:24:10|16586.73|16466.73|16585.44|16465.44|16586.98|16466.98|16585.12|16465.12|10
1622489060000|2021-05-31 19:24:20|16585.42|16465.42|16582.07|16462.07|16585.45|16465.45|16582.07|16462.07|10
1622489070000|2021-05-31 19:24:30|16581.13|16461.13|16577.28|16457.28|16581.13|16461.13|16577.28|16457.28|10
1622489080000|2021-05-31 19:24:40|16576.62|16456.62|16576.14|16456.14|16576.68|16456.68|16576|16456|10
1622489090000|2021-05-31 19:24:50|16575.87|16455.87|16575.68|16455.68|16576.18|16456.18|16574.77|16454.77|10
1622489100000|2021-05-31 19:25:00|16575.74|16455.74|16578.97|16458.97|16578.97|16458.97|16575.74|16455.74|9
1622489110000|2021-05-31 19:25:10|16579.9|16459.9|16582.12|16462.12|16582.12|16462.12|16579.9|16459.9|10
1622489120000|2021-05-31 19:25:20|16582.28|16462.28|16578.73|16458.73|16582.28|16462.28|16578.73|16458.73|9
1622489130000|2021-05-31 19:25:30|16578.36|16458.36|16575.09|16455.09|16578.36|16458.36|16574.99|16454.99|10
1622489140000|2021-05-31 19:25:40|16574.54|16454.54|16568.98|16448.98|16574.54|16454.54|16568.98|16448.98|10
1622489150000|2021-05-31 19:25:50|16568.59|16448.59|16559.12|16439.12|16568.59|16448.59|16559.12|16439.12|10
1622489160000|2021-05-31 19:26:00|16558.71|16438.71|16554.2|16434.2|16558.71|16438.71|16553.52|16433.52|10
1622489170000|2021-05-31 19:26:10|16554.55|16434.55|16552.26|16432.26|16554.55|16434.55|16552.15|16432.15|10
1622489180000|2021-05-31 19:26:20|16552.64|16432.64|16557.26|16437.26|16557.26|16437.26|16552.64|16432.64|10
1622489190000|2021-05-31 19:26:30|16557.04|16437.04|16559.73|16439.73|16560.03|16440.03|16557.04|16437.04|10
1622489200000|2021-05-31 19:26:40|16559.59|16439.59|16558.2|16438.2|16559.75|16439.75|16557.57|16437.57|10
1622489210000|2021-05-31 19:26:50|16558.24|16438.24|16560.31|16440.31|16560.31|16440.31|16558.15|16438.15|10
1622489220000|2021-05-31 19:27:00|16560.66|16440.66|16562.67|16442.67|16562.85|16442.85|16560.66|16440.66|10
1622489230000|2021-05-31 19:27:10|16562.86|16442.86|16567.09|16447.09|16567.09|16447.09|16562.86|16442.86|10
1622489240000|2021-05-31 19:27:20|16568.26|16448.26|16569.96|16449.96|16570.75|16450.75|16568.19|16448.19|10
1622489250000|2021-05-31 19:27:30|16570.56|16450.56|16575.22|16455.22|16575.22|16455.22|16570.56|16450.56|10
1622489260000|2021-05-31 19:27:40|16576.19|16456.19|16581.03|16461.03|16581.03|16461.03|16576.05|16456.05|10
1622489270000|2021-05-31 19:27:50|16581.09|16461.09|16584.49|16464.49|16584.49|16464.49|16580.65|16460.65|10
1622489280000|2021-05-31 19:28:00|16584.17|16464.17|16585.89|16465.89|16585.89|16465.89|16582.73|16462.73|10
1622489290000|2021-05-31 19:28:10|16588.22|16468.22|16589.63|16469.63|16589.78|16469.78|16588.22|16468.22|10
1622489300000|2021-05-31 19:28:20|16589.64|16469.64|16586.46|16466.46|16589.81|16469.81|16586.36|16466.36|10
1622489310000|2021-05-31 19:28:30|16586.27|16466.27|16583.53|16463.53|16586.27|16466.27|16583.53|16463.53|10
1622489320000|2021-05-31 19:28:40|16583.54|16463.54|16582.37|16462.37|16583.54|16463.54|16582.37|16462.37|9
1622489330000|2021-05-31 19:28:50|16583.16|16463.16|16584.95|16464.95|16584.95|16464.95|16581.86|16461.86|10
1622489340000|2021-05-31 19:29:00|16585.37|16465.37|16587.35|16467.35|16587.35|16467.35|16584.91|16464.91|10
1622489350000|2021-05-31 19:29:10|16588.53|16468.53|16592.24|16472.24|16592.66|16472.66|16588.53|16468.53|10
1622489360000|2021-05-31 19:29:20|16592.88|16472.88|16593.13|16473.13|16593.29|16473.29|16592.83|16472.83|10
1622489370000|2021-05-31 19:29:30|16593.31|16473.31|16594.86|16474.86|16594.86|16474.86|16593.15|16473.15|10
1622489380000|2021-05-31 19:29:40|16595.07|16475.07|16589.18|16469.18|16595.07|16475.07|16588.95|16468.95|10
1622489390000|2021-05-31 19:29:50|16587.74|16467.74|16587.27|16467.27|16587.74|16467.74|16586.2|16466.2|10
1622489400000|2021-05-31 19:30:00|16587.95|16467.95|16590.4|16470.4|16590.4|16470.4|16587.85|16467.85|10
1622489410000|2021-05-31 19:30:10|16590.2|16470.2|16593.53|16473.53|16593.53|16473.53|16590.2|16470.2|10
1622489420000|2021-05-31 19:30:20|16594.06|16474.06|16596.44|16476.44|16596.47|16476.47|16594.06|16474.06|10
1622489430000|2021-05-31 19:30:30|16596.47|16476.47|16597.32|16477.32|16597.66|16477.66|16596.47|16476.47|10
1622489440000|2021-05-31 19:30:40|16597.23|16477.23|16595.41|16475.41|16597.23|16477.23|16595.41|16475.41|10
1622489450000|2021-05-31 19:30:50|16594.72|16474.72|16596.77|16476.77|16596.77|16476.77|16594.63|16474.63|10
1622489460000|2021-05-31 19:31:00|16597.46|16477.46|16596.57|16476.57|16598.06|16478.06|16596.57|16476.57|10
1622489470000|2021-05-31 19:31:10|16596.62|16476.62|16594.61|16474.61|16596.62|16476.62|16594.2|16474.2|10
1622489480000|2021-05-31 19:31:20|16594.3|16474.3|16591.19|16471.19|16594.5|16474.5|16591.19|16471.19|9
1622489490000|2021-05-31 19:31:30|16590.9|16470.9|16586.69|16466.69|16590.9|16470.9|16586.69|16466.69|9
1622489500000|2021-05-31 19:31:40|16586.05|16466.05|16582.51|16462.51|16586.05|16466.05|16582.51|16462.51|10
1622489510000|2021-05-31 19:31:50|16581.52|16461.52|16579.34|16459.34|16581.61|16461.61|16578.83|16458.83|10
1622489520000|2021-05-31 19:32:00|16578.7|16458.7|16580.62|16460.62|16581.19|16461.19|16578.58|16458.58|9
1622489530000|2021-05-31 19:32:10|16580.08|16460.08|16582.1|16462.1|16582.12|16462.12|16579.79|16459.79|10
1622489540000|2021-05-31 19:32:20|16582.33|16462.33|16578.33|16458.33|16582.33|16462.33|16578.33|16458.33|10
1622489550000|2021-05-31 19:32:30|16578.3|16458.3|16576.22|16456.22|16578.3|16458.3|16576.22|16456.22|10
1622489560000|2021-05-31 19:32:40|16575.63|16455.63|16572.29|16452.29|16575.63|16455.63|16572.29|16452.29|9
1622489570000|2021-05-31 19:32:50|16571.1|16451.1|16565.29|16445.29|16571.1|16451.1|16565.29|16445.29|9
1622489580000|2021-05-31 19:33:00|16564.7|16444.7|16563.26|16443.26|16564.7|16444.7|16563.26|16443.26|10
1622489590000|2021-05-31 19:33:10|16563.3|16443.3|16560.46|16440.46|16563.3|16443.3|16560.46|16440.46|10
1622489600000|2021-05-31 19:33:20|16559.22|16439.22|16556.06|16436.06|16560.14|16440.14|16556.06|16436.06|10
1622489610000|2021-05-31 19:33:30|16556.61|16436.61|16550.86|16430.86|16556.61|16436.61|16550.86|16430.86|10
1622489620000|2021-05-31 19:33:40|16548.41|16428.41|16534.13|16414.13|16548.41|16428.41|16534.13|16414.13|10
1622489630000|2021-05-31 19:33:50|16534.58|16414.58|16531.26|16411.26|16534.58|16414.58|16531.26|16411.26|10
1622489640000|2021-05-31 19:34:00|16531.04|16411.04|16529.37|16409.37|16531.04|16411.04|16528.82|16408.82|10
1622489650000|2021-05-31 19:34:10|16529.45|16409.45|16530.8|16410.8|16530.8|16410.8|16528.49|16408.49|10
1622489660000|2021-05-31 19:34:20|16533.14|16413.14|16534.66|16414.66|16535.89|16415.89|16532.99|16412.99|9
1622489670000|2021-05-31 19:34:30|16533.95|16413.95|16530.9|16410.9|16533.95|16413.95|16530.9|16410.9|10
1622489680000|2021-05-31 19:34:40|16529.56|16409.56|16523.63|16403.63|16530.08|16410.08|16523.47|16403.47|10
1622489690000|2021-05-31 19:34:50|16522.3|16402.3|16521.86|16401.86|16522.3|16402.3|16520.75|16400.75|10
1622489700000|2021-05-31 19:35:00|16521.88|16401.88|16522.93|16402.93|16522.98|16402.98|16521.05|16401.05|10
1622489710000|2021-05-31 19:35:10|16522.99|16402.99|16527.72|16407.72|16527.72|16407.72|16522.99|16402.99|10
1622489720000|2021-05-31 19:35:20|16527.94|16407.94|16529.13|16409.13|16529.13|16409.13|16527.27|16407.27|10
1622489730000|2021-05-31 19:35:30|16529.36|16409.36|16534.17|16414.17|16534.17|16414.17|16529.36|16409.36|10
1622489740000|2021-05-31 19:35:40|16535.49|16415.49|16535.8|16415.8|16537.75|16417.75|16534.93|16414.93|10
1622489750000|2021-05-31 19:35:50|16535.61|16415.61|16535.52|16415.52|16535.7|16415.7|16534.75|16414.75|10
1622489760000|2021-05-31 19:36:00|16535.5|16415.5|16536.51|16416.51|16536.51|16416.51|16534.78|16414.78|10
1622489770000|2021-05-31 19:36:10|16536.47|16416.47|16538.99|16418.99|16538.99|16418.99|16536.47|16416.47|9
1622489780000|2021-05-31 19:36:20|16539.97|16419.97|16542.09|16422.09|16542.09|16422.09|16539.97|16419.97|9
1622489790000|2021-05-31 19:36:30|16542.31|16422.31|16544.74|16424.74|16544.8|16424.8|16542.31|16422.31|10
1622489800000|2021-05-31 19:36:40|16544.7|16424.7|16546.86|16426.86|16547.03|16427.03|16544.44|16424.44|10
1622489810000|2021-05-31 19:36:50|16547.43|16427.43|16550.8|16430.8|16550.8|16430.8|16547.43|16427.43|9
1622489820000|2021-05-31 19:37:00|16550.67|16430.67|16553.39|16433.39|16553.73|16433.73|16550.66|16430.66|10
1622489830000|2021-05-31 19:37:10|16552.96|16432.96|16554.94|16434.94|16555.03|16435.03|16552.96|16432.96|10
1622489840000|2021-05-31 19:37:20|16555.21|16435.21|16560.85|16440.85|16560.85|16440.85|16555.21|16435.21|10
1622489850000|2021-05-31 19:37:30|16561.73|16441.73|16567.61|16447.61|16567.61|16447.61|16561.73|16441.73|10
1622489860000|2021-05-31 19:37:40|16568.05|16448.05|16567.67|16447.67|16568.32|16448.32|16567.65|16447.65|10
1622489870000|2021-05-31 19:37:50|16568.11|16448.11|16568.27|16448.27|16568.27|16448.27|16567.52|16447.52|10
1622489880000|2021-05-31 19:38:00|16568.04|16448.04|16567.25|16447.25|16568.08|16448.08|16566.68|16446.68|10
1622489890000|2021-05-31 19:38:10|16567.11|16447.11|16562.59|16442.59|16567.91|16447.91|16562.59|16442.59|10
1622489900000|2021-05-31 19:38:20|16561.87|16441.87|16553.74|16433.74|16561.87|16441.87|16553.74|16433.74|10
1622489910000|2021-05-31 19:38:30|16553.62|16433.62|16548.72|16428.72|16553.62|16433.62|16548.42|16428.42|10
1622489920000|2021-05-31 19:38:40|16547.66|16427.66|16547.56|16427.56|16548.06|16428.06|16547.18|16427.18|10
1622489930000|2021-05-31 19:38:50|16547.23|16427.23|16545.28|16425.28|16547.4|16427.4|16544.38|16424.38|10
1622489940000|2021-05-31 19:39:00|16544.53|16424.53|16540.29|16420.29|16544.53|16424.53|16540.29|16420.29|10
1622489950000|2021-05-31 19:39:10|16539.85|16419.85|16531.33|16411.33|16539.85|16419.85|16531.33|16411.33|10
1622489960000|2021-05-31 19:39:20|16530.47|16410.47|16524.09|16404.09|16530.47|16410.47|16524.09|16404.09|10
1622489970000|2021-05-31 19:39:30|16523.33|16403.33|16519.25|16399.25|16523.33|16403.33|16519.19|16399.19|10
1622489980000|2021-05-31 19:39:40|16519.16|16399.16|16517.47|16397.47|16519.16|16399.16|16516.45|16396.45|10
1622489990000|2021-05-31 19:39:50|16518.11|16398.11|16521.89|16401.89|16522.22|16402.22|16518.11|16398.11|10
1622490000000|2021-05-31 19:40:00|16522.21|16402.21|16536.87|16416.87|16536.87|16416.87|16521.61|16401.61|10
1622490010000|2021-05-31 19:40:10|16538.11|16418.11|16545.64|16425.64|16545.64|16425.64|16538.11|16418.11|10
1622490020000|2021-05-31 19:40:20|16546.52|16426.52|16546.88|16426.88|16547.21|16427.21|16545.99|16425.99|10
1622490030000|2021-05-31 19:40:30|16546.65|16426.65|16543.58|16423.58|16546.65|16426.65|16543.58|16423.58|10
1622490040000|2021-05-31 19:40:40|16542.88|16422.88|16546.9|16426.9|16546.9|16426.9|16542.13|16422.13|10
1622490050000|2021-05-31 19:40:50|16547.86|16427.86|16550.41|16430.41|16550.62|16430.62|16547.86|16427.86|10
1622490060000|2021-05-31 19:41:00|16550.73|16430.73|16550.81|16430.81|16551.21|16431.21|16549.82|16429.82|10
1622490070000|2021-05-31 19:41:10|16550.89|16430.89|16554.63|16434.63|16554.63|16434.63|16550.89|16430.89|10
1622490080000|2021-05-31 19:41:20|16554.62|16434.62|16558.71|16438.71|16558.71|16438.71|16554.62|16434.62|10
1622490090000|2021-05-31 19:41:30|16559.85|16439.85|16563.38|16443.38|16563.38|16443.38|16559.85|16439.85|10
1622490100000|2021-05-31 19:41:40|16569.12|16449.12|16570.9|16450.9|16570.9|16450.9|16569.12|16449.12|10
1622490110000|2021-05-31 19:41:50|16570.7|16450.7|16573.35|16453.35|16573.35|16453.35|16570.11|16450.11|10
1622490120000|2021-05-31 19:42:00|16573|16453|16568.34|16448.34|16573|16453|16567.81|16447.81|10
1622490130000|2021-05-31 19:42:10|16568.49|16448.49|16572.08|16452.08|16572.24|16452.24|16568.41|16448.41|10
1622490140000|2021-05-31 19:42:20|16572.23|16452.23|16571.54|16451.54|16572.63|16452.63|16571.54|16451.54|10
1622490150000|2021-05-31 19:42:30|16571.63|16451.63|16572.5|16452.5|16572.59|16452.59|16571.42|16451.42|10
1622490160000|2021-05-31 19:42:40|16574.59|16454.59|16577.02|16457.02|16577.51|16457.51|16574.59|16454.59|10
1622490170000|2021-05-31 19:42:50|16576.04|16456.04|16572.97|16452.97|16576.04|16456.04|16572.48|16452.48|10
1622490180000|2021-05-31 19:43:00|16572.83|16452.83|16573.93|16453.93|16573.96|16453.96|16572.45|16452.45|10
1622490190000|2021-05-31 19:43:10|16574.15|16454.15|16578.7|16458.7|16578.7|16458.7|16574.15|16454.15|10
1622490200000|2021-05-31 19:43:20|16578.91|16458.91|16581.74|16461.74|16581.74|16461.74|16578.91|16458.91|10
1622490210000|2021-05-31 19:43:30|16582.1|16462.1|16585.02|16465.02|16585.02|16465.02|16582.1|16462.1|10
1622490220000|2021-05-31 19:43:40|16585.27|16465.27|16588.46|16468.46|16588.46|16468.46|16585.27|16465.27|10
1622490230000|2021-05-31 19:43:50|16589.61|16469.61|16589.53|16469.53|16591.78|16471.78|16588.45|16468.45|10
1622490240000|2021-05-31 19:44:00|16588.52|16468.52|16585.76|16465.76|16588.52|16468.52|16585.76|16465.76|10
1622490250000|2021-05-31 19:44:10|16585.61|16465.61|16584.8|16464.8|16585.61|16465.61|16583.94|16463.94|10
1622490260000|2021-05-31 19:44:20|16584.95|16464.95|16586.24|16466.24|16586.37|16466.37|16584.85|16464.85|10
1622490270000|2021-05-31 19:44:30|16586.57|16466.57|16587.55|16467.55|16587.55|16467.55|16586.13|16466.13|9
1622490280000|2021-05-31 19:44:40|16587.49|16467.49|16589.05|16469.05|16589.05|16469.05|16587.49|16467.49|10
1622490290000|2021-05-31 19:44:50|16588.24|16468.24|16588.55|16468.55|16588.81|16468.81|16588.03|16468.03|10
1622490300000|2021-05-31 19:45:00|16588.87|16468.87|16588.32|16468.32|16589.06|16469.06|16587.96|16467.96|10
1622490310000|2021-05-31 19:45:10|16588.29|16468.29|16589.09|16469.09|16589.09|16469.09|16587.94|16467.94|10
1622490320000|2021-05-31 19:45:20|16589.64|16469.64|16594.38|16474.38|16594.38|16474.38|16589.64|16469.64|10
1622490330000|2021-05-31 19:45:30|16595.28|16475.28|16597.43|16477.43|16597.43|16477.43|16594.96|16474.96|10
1622490340000|2021-05-31 19:45:40|16597.67|16477.67|16599.8|16479.8|16600.06|16480.06|16597.67|16477.67|10
1622490350000|2021-05-31 19:45:50|16600.2|16480.2|16602.9|16482.9|16602.9|16482.9|16599.85|16479.85|10
1622490360000|2021-05-31 19:46:00|16604.04|16484.04|16603.02|16483.02|16604.21|16484.21|16602.74|16482.74|10
1622490370000|2021-05-31 19:46:10|16602.84|16482.84|16606.02|16486.02|16606.15|16486.15|16602.84|16482.84|10
1622490380000|2021-05-31 19:46:20|16605.94|16485.94|16607.04|16487.04|16607.52|16487.52|16605.85|16485.85|10
1622490390000|2021-05-31 19:46:30|16607.03|16487.03|16611.13|16491.13|16611.13|16491.13|16607.03|16487.03|10
1622490400000|2021-05-31 19:46:40|16611.07|16491.07|16612.72|16492.72|16612.72|16492.72|16610.48|16490.48|10
1622490410000|2021-05-31 19:46:50|16612.79|16492.79|16612.37|16492.37|16614.68|16494.68|16612.37|16492.37|10
1622490420000|2021-05-31 19:47:00|16611.86|16491.86|16604.32|16484.32|16611.86|16491.86|16604.32|16484.32|10
1622490430000|2021-05-31 19:47:10|16603.81|16483.81|16602.36|16482.36|16603.81|16483.81|16602.29|16482.29|10
1622490440000|2021-05-31 19:47:20|16601.78|16481.78|16599.61|16479.61|16601.8|16481.8|16599.61|16479.61|10
1622490450000|2021-05-31 19:47:30|16599.36|16479.36|16595.31|16475.31|16599.36|16479.36|16595.31|16475.31|8
1622490460000|2021-05-31 19:47:40|16595.01|16475.01|16583.69|16463.69|16595.01|16475.01|16583.69|16463.69|10
1622490470000|2021-05-31 19:47:50|16582.83|16462.83|16582.11|16462.11|16583.47|16463.47|16582.11|16462.11|10
1622490480000|2021-05-31 19:48:00|16582.53|16462.53|16585.18|16465.18|16585.18|16465.18|16582.15|16462.15|9
1622490490000|2021-05-31 19:48:10|16585|16465|16584.04|16464.04|16585.69|16465.69|16584.04|16464.04|10
1622490500000|2021-05-31 19:48:20|16584.19|16464.19|16582.58|16462.58|16584.19|16464.19|16582.58|16462.58|10
1622490510000|2021-05-31 19:48:30|16582.64|16462.64|16581.18|16461.18|16582.64|16462.64|16581.18|16461.18|10
1622490520000|2021-05-31 19:48:40|16581.19|16461.19|16578.19|16458.19|16581.85|16461.85|16578.19|16458.19|10
1622490530000|2021-05-31 19:48:50|16577.97|16457.97|16576.77|16456.77|16577.97|16457.97|16576.77|16456.77|9
1622490540000|2021-05-31 19:49:00|16576.63|16456.63|16577.16|16457.16|16577.16|16457.16|16576.21|16456.21|9
1622490550000|2021-05-31 19:49:10|16577.36|16457.36|16578.44|16458.44|16578.44|16458.44|16577.36|16457.36|10
1622490560000|2021-05-31 19:49:20|16578.96|16458.96|16577.49|16457.49|16580.07|16460.07|16577.49|16457.49|10
1622490570000|2021-05-31 19:49:30|16577.36|16457.36|16569.05|16449.05|16577.36|16457.36|16569.05|16449.05|10
1622490580000|2021-05-31 19:49:40|16568.64|16448.64|16560.32|16440.32|16568.64|16448.64|16560.32|16440.32|10
1622490590000|2021-05-31 19:49:50|16560.15|16440.15|16554.9|16434.9|16560.15|16440.15|16553.92|16433.92|10
1622490600000|2021-05-31 19:50:00|16554.55|16434.55|16560.53|16440.53|16560.53|16440.53|16554.55|16434.55|9
1622490610000|2021-05-31 19:50:10|16560.71|16440.71|16560.43|16440.43|16561.79|16441.79|16559.89|16439.89|10
1622490620000|2021-05-31 19:50:20|16561.55|16441.55|16563.59|16443.59|16563.89|16443.89|16561.03|16441.03|10
1622490630000|2021-05-31 19:50:30|16563.5|16443.5|16563.34|16443.34|16563.96|16443.96|16563.33|16443.33|9
1622490640000|2021-05-31 19:50:40|16563.71|16443.71|16563.43|16443.43|16564.21|16444.21|16563.43|16443.43|10
1622490650000|2021-05-31 19:50:50|16563.22|16443.22|16563.58|16443.58|16563.69|16443.69|16563.16|16443.16|9
1622490660000|2021-05-31 19:51:00|16563.64|16443.64|16565.18|16445.18|16565.18|16445.18|16563.14|16443.14|10
1622490670000|2021-05-31 19:51:10|16565.55|16445.55|16570.23|16450.23|16570.23|16450.23|16565.55|16445.55|10
1622490680000|2021-05-31 19:51:20|16570.41|16450.41|16571.39|16451.39|16572.07|16452.07|16570.41|16450.41|10
1622490690000|2021-05-31 19:51:30|16572.06|16452.06|16573.19|16453.19|16573.58|16453.58|16571.08|16451.08|10
1622490700000|2021-05-31 19:51:40|16574.27|16454.27|16578.37|16458.37|16578.58|16458.58|16574.27|16454.27|10
1622490710000|2021-05-31 19:51:50|16578.56|16458.56|16582.8|16462.8|16582.8|16462.8|16578.56|16458.56|10
1622490720000|2021-05-31 19:52:00|16583.83|16463.83|16587.43|16467.43|16587.43|16467.43|16583.83|16463.83|10
1622490730000|2021-05-31 19:52:10|16587.55|16467.55|16595.9|16475.9|16595.9|16475.9|16587.55|16467.55|9
1622490740000|2021-05-31 19:52:20|16595.47|16475.47|16598.34|16478.34|16598.34|16478.34|16595.47|16475.47|10
1622490750000|2021-05-31 19:52:30|16598.41|16478.41|16605.29|16485.29|16605.29|16485.29|16597.92|16477.92|10
1622490760000|2021-05-31 19:52:40|16605.35|16485.35|16609.36|16489.36|16609.36|16489.36|16605.15|16485.15|10
1622490770000|2021-05-31 19:52:50|16609.18|16489.18|16611.17|16491.17|16611.94|16491.94|16609.18|16489.18|10
1622490780000|2021-05-31 19:53:00|16610.82|16490.82|16611.94|16491.94|16611.94|16491.94|16610.08|16490.08|10
1622490790000|2021-05-31 19:53:10|16612.24|16492.24|16617.74|16497.74|16617.74|16497.74|16612.24|16492.24|10
1622490800000|2021-05-31 19:53:20|16618.34|16498.34|16621.4|16501.4|16621.54|16501.54|16618.34|16498.34|10
1622490810000|2021-05-31 19:53:30|16622.37|16502.37|16626.07|16506.07|16626.83|16506.83|16622.37|16502.37|10
1622490820000|2021-05-31 19:53:40|16626.54|16506.54|16627.97|16507.97|16628.38|16508.38|16626.54|16506.54|10
1622490830000|2021-05-31 19:53:50|16627.8|16507.8|16632.66|16512.66|16633.44|16513.44|16627.8|16507.8|10
1622490840000|2021-05-31 19:54:00|16631.76|16511.76|16637.37|16517.37|16637.37|16517.37|16631.76|16511.76|10
1622490850000|2021-05-31 19:54:10|16638.27|16518.27|16638.34|16518.34|16639.04|16519.04|16637.9|16517.9|10
1622490860000|2021-05-31 19:54:20|16638.77|16518.77|16636.18|16516.18|16639.06|16519.06|16636.18|16516.18|10
1622490870000|2021-05-31 19:54:30|16636.15|16516.15|16636.16|16516.16|16636.16|16516.16|16635.22|16515.22|10
1622490880000|2021-05-31 19:54:40|16636.38|16516.38|16633.35|16513.35|16636.38|16516.38|16633.33|16513.33|10
1622490890000|2021-05-31 19:54:50|16632.24|16512.24|16633.89|16513.89|16633.99|16513.99|16632.22|16512.22|10
1622490900000|2021-05-31 19:55:00|16633.68|16513.68|16633.56|16513.56|16635.36|16515.36|16633.56|16513.56|10
1622490910000|2021-05-31 19:55:10|16633.53|16513.53|16635.16|16515.16|16635.16|16515.16|16633.53|16513.53|10
1622490920000|2021-05-31 19:55:20|16635.59|16515.59|16637.82|16517.82|16637.82|16517.82|16635.55|16515.55|10
1622490930000|2021-05-31 19:55:30|16638|16518|16635.52|16515.52|16638|16518|16635.52|16515.52|10
1622490940000|2021-05-31 19:55:40|16636.22|16516.22|16637.69|16517.69|16637.85|16517.85|16636.22|16516.22|10
1622490950000|2021-05-31 19:55:50|16638.35|16518.35|16635.24|16515.24|16638.35|16518.35|16635.24|16515.24|10
1622490960000|2021-05-31 19:56:00|16635.07|16515.07|16636.86|16516.86|16636.86|16516.86|16634.01|16514.01|10
1622490970000|2021-05-31 19:56:10|16637.37|16517.37|16638.87|16518.87|16638.87|16518.87|16637.05|16517.05|9
1622490980000|2021-05-31 19:56:20|16639.04|16519.04|16638.98|16518.98|16639.26|16519.26|16638.57|16518.57|10
1622490990000|2021-05-31 19:56:30|16638.81|16518.81|16640.26|16520.26|16640.26|16520.26|16638.68|16518.68|10
1622491000000|2021-05-31 19:56:40|16641.84|16521.84|16645.35|16525.35|16645.35|16525.35|16641.84|16521.84|10
1622491010000|2021-05-31 19:56:50|16645.61|16525.61|16646.18|16526.18|16647.94|16527.94|16645.61|16525.61|10
1622491020000|2021-05-31 19:57:00|16645.38|16525.38|16643.48|16523.48|16645.38|16525.38|16643.47|16523.47|10
1622491030000|2021-05-31 19:57:10|16643.42|16523.42|16645.08|16525.08|16645.08|16525.08|16643.29|16523.29|8
1622491040000|2021-05-31 19:57:20|16645.03|16525.03|16644.54|16524.54|16645.19|16525.19|16644.17|16524.17|9
1622491050000|2021-05-31 19:57:30|16644.69|16524.69|16646.3|16526.3|16646.95|16526.95|16644.69|16524.69|10
1622491060000|2021-05-31 19:57:40|16646.36|16526.36|16653.11|16533.11|16653.11|16533.11|16645.67|16525.67|10
1622491070000|2021-05-31 19:57:50|16652.5|16532.5|16660.05|16540.05|16660.05|16540.05|16652.5|16532.5|10
1622491080000|2021-05-31 19:58:00|16661.34|16541.34|16675.08|16555.08|16675.08|16555.08|16661.34|16541.34|10
1622491090000|2021-05-31 19:58:10|16675.32|16555.32|16681.73|16561.73|16681.73|16561.73|16675.32|16555.32|10
1622491100000|2021-05-31 19:58:20|16683.18|16563.18|16690.09|16570.09|16690.09|16570.09|16683.18|16563.18|10
1622491110000|2021-05-31 19:58:30|16689.54|16569.54|16691.68|16571.68|16691.68|16571.68|16688.38|16568.38|10
1622491120000|2021-05-31 19:58:40|16692.57|16572.57|16699.55|16579.55|16699.55|16579.55|16692.31|16572.31|10
1622491130000|2021-05-31 19:58:50|16700.08|16580.08|16701.06|16581.06|16703.04|16583.04|16700.08|16580.08|10
1622491140000|2021-05-31 19:59:00|16700.77|16580.77|16705.39|16585.39|16706.13|16586.13|16700.5|16580.5|10
1622491150000|2021-05-31 19:59:10|16705.53|16585.53|16700.72|16580.72|16705.53|16585.53|16700.72|16580.72|10
1622491160000|2021-05-31 19:59:20|16700.29|16580.29|16702.16|16582.16|16702.16|16582.16|16699.72|16579.72|10
1622491170000|2021-05-31 19:59:30|16702.73|16582.73|16701.7|16581.7|16702.88|16582.88|16700.65|16580.65|10
1622491180000|2021-05-31 19:59:40|16699.71|16579.71|16700.76|16580.76|16701.14|16581.14|16698.85|16578.85|10
1622491190000|2021-05-31 19:59:50|16701.08|16581.08|16702.77|16582.77|16702.77|16582.77|16700.6|16580.6|9
1622491200000|2021-05-31 20:00:00|16702.73|16582.73|16706.19|16586.19|16706.19|16586.19|16702.17|16582.17|10
1622491210000|2021-05-31 20:00:10|16706.33|16586.33|16716.12|16596.12|16716.19|16596.19|16706.33|16586.33|10
1622491220000|2021-05-31 20:00:20|16716.56|16596.56|16729.82|16609.82|16729.82|16609.82|16716.56|16596.56|10
1622491230000|2021-05-31 20:00:30|16731.42|16611.42|16745.45|16625.45|16745.45|16625.45|16731.42|16611.42|10
1622491240000|2021-05-31 20:00:40|16746.57|16626.57|16751.45|16631.45|16751.45|16631.45|16746.57|16626.57|10
1622491250000|2021-05-31 20:00:50|16753.24|16633.24|16762.48|16642.48|16762.48|16642.48|16753.24|16633.24|10
1622491260000|2021-05-31 20:01:00|16762.34|16642.34|16758.75|16638.75|16763.42|16643.42|16758.75|16638.75|10
1622491270000|2021-05-31 20:01:10|16758.32|16638.32|16754.33|16634.33|16758.32|16638.32|16754.12|16634.12|10
1622491280000|2021-05-31 20:01:20|16753.98|16633.98|16749.41|16629.41|16753.98|16633.98|16749.41|16629.41|10
1622491290000|2021-05-31 20:01:30|16749.56|16629.56|16747.39|16627.39|16749.56|16629.56|16747.39|16627.39|10
1622491300000|2021-05-31 20:01:40|16746.38|16626.38|16746.21|16626.21|16746.38|16626.38|16745.08|16625.08|10
1622491310000|2021-05-31 20:01:50|16746.29|16626.29|16746.44|16626.44|16747.02|16627.02|16746.28|16626.28|10
1622491320000|2021-05-31 20:02:00|16746.42|16626.42|16749.08|16629.08|16749.08|16629.08|16746.42|16626.42|10
1622491330000|2021-05-31 20:02:10|16748.69|16628.69|16748.28|16628.28|16749.09|16629.09|16747.69|16627.69|10
1622491340000|2021-05-31 20:02:20|16748.41|16628.41|16751.83|16631.83|16751.83|16631.83|16748.25|16628.25|10
1622491350000|2021-05-31 20:02:30|16751.05|16631.05|16751.42|16631.42|16751.47|16631.47|16750.46|16630.46|10
1622491360000|2021-05-31 20:02:40|16751.53|16631.53|16754.97|16634.97|16755.74|16635.74|16751.53|16631.53|10
1622491370000|2021-05-31 20:02:50|16755.17|16635.17|16756.21|16636.21|16756.21|16636.21|16755.17|16635.17|10
1622491380000|2021-05-31 20:03:00|16756.22|16636.22|16757.32|16637.32|16757.32|16637.32|16755.3|16635.3|10
1622491390000|2021-05-31 20:03:10|16758.05|16638.05|16771.96|16651.96|16771.96|16651.96|16758.05|16638.05|10
1622491400000|2021-05-31 20:03:20|16772.73|16652.73|16776.74|16656.74|16776.78|16656.78|16772.57|16652.57|10
1622491410000|2021-05-31 20:03:30|16777.81|16657.81|16784.04|16664.04|16784.04|16664.04|16777.54|16657.54|10
1622491420000|2021-05-31 20:03:40|16784.33|16664.33|16787.79|16667.79|16788.1|16668.1|16784.33|16664.33|10
1622491430000|2021-05-31 20:03:50|16787.86|16667.86|16785.53|16665.53|16788.11|16668.11|16784.68|16664.68|10
1622491440000|2021-05-31 20:04:00|16785.64|16665.64|16782.83|16662.83|16785.64|16665.64|16782.83|16662.83|10
1622491450000|2021-05-31 20:04:10|16781.71|16661.71|16782.49|16662.49|16782.64|16662.64|16781.02|16661.02|10
1622491460000|2021-05-31 20:04:20|16782.41|16662.41|16782.01|16662.01|16782.94|16662.94|16781.92|16661.92|10
1622491470000|2021-05-31 20:04:30|16780.72|16660.72|16777.87|16657.87|16780.72|16660.72|16777.1|16657.1|10
1622491480000|2021-05-31 20:04:40|16777.97|16657.97|16780.24|16660.24|16780.43|16660.43|16777.97|16657.97|10
1622491490000|2021-05-31 20:04:50|16780.49|16660.49|16781.72|16661.72|16781.72|16661.72|16780.18|16660.18|10
1622491500000|2021-05-31 20:05:00|16781.66|16661.66|16780.43|16660.43|16782.92|16662.92|16780.3|16660.3|10
1622491510000|2021-05-31 20:05:10|16780.78|16660.78|16779.38|16659.38|16781.16|16661.16|16779.38|16659.38|10
1622491520000|2021-05-31 20:05:20|16777.84|16657.84|16771.07|16651.07|16777.84|16657.84|16771.07|16651.07|10
1622491530000|2021-05-31 20:05:30|16771.29|16651.29|16763.4|16643.4|16771.29|16651.29|16763.4|16643.4|10
1622491540000|2021-05-31 20:05:40|16762.39|16642.39|16758.01|16638.01|16762.39|16642.39|16758.01|16638.01|10
1622491550000|2021-05-31 20:05:50|16758.51|16638.51|16760.45|16640.45|16760.8|16640.8|16758.45|16638.45|10
1622491560000|2021-05-31 20:06:00|16760.51|16640.51|16761.1|16641.1|16761.97|16641.97|16760.17|16640.17|9
1622491570000|2021-05-31 20:06:10|16761.38|16641.38|16767.04|16647.04|16767.04|16647.04|16760.74|16640.74|10
1622491580000|2021-05-31 20:06:20|16767.06|16647.06|16770.55|16650.55|16770.92|16650.92|16767.06|16647.06|10
1622491590000|2021-05-31 20:06:30|16772.34|16652.34|16775.4|16655.4|16775.4|16655.4|16772.34|16652.34|10
1622491600000|2021-05-31 20:06:40|16775.58|16655.58|16776.02|16656.02|16776.32|16656.32|16775.37|16655.37|10
1622491610000|2021-05-31 20:06:50|16775.28|16655.28|16772.25|16652.25|16775.88|16655.88|16772.25|16652.25|10
1622491620000|2021-05-31 20:07:00|16772.44|16652.44|16768.98|16648.98|16772.63|16652.63|16768.63|16648.63|10
1622491630000|2021-05-31 20:07:10|16768.74|16648.74|16769.11|16649.11|16769.11|16649.11|16768.13|16648.13|10
1622491640000|2021-05-31 20:07:20|16768.8|16648.8|16765.44|16645.44|16770.15|16650.15|16765.44|16645.44|10
1622491650000|2021-05-31 20:07:30|16764.87|16644.87|16761.19|16641.19|16764.96|16644.96|16761.19|16641.19|10
1622491660000|2021-05-31 20:07:40|16761.33|16641.33|16756.36|16636.36|16761.41|16641.41|16756.36|16636.36|10
1622491670000|2021-05-31 20:07:50|16755.44|16635.44|16748.75|16628.75|16755.44|16635.44|16748.75|16628.75|10
1622491680000|2021-05-31 20:08:00|16748.45|16628.45|16746.21|16626.21|16748.45|16628.45|16746.21|16626.21|10
1622491690000|2021-05-31 20:08:10|16747.22|16627.22|16744.79|16624.79|16747.42|16627.42|16744.79|16624.79|10
1622491700000|2021-05-31 20:08:20|16743.98|16623.98|16742.68|16622.68|16743.98|16623.98|16742.52|16622.52|10
1622491710000|2021-05-31 20:08:30|16742.4|16622.4|16735.72|16615.72|16742.4|16622.4|16735.72|16615.72|10
1622491720000|2021-05-31 20:08:40|16733.79|16613.79|16727.28|16607.28|16733.79|16613.79|16727.28|16607.28|10
1622491730000|2021-05-31 20:08:50|16727|16607|16724.05|16604.05|16727|16607|16724.05|16604.05|10
1622491740000|2021-05-31 20:09:00|16723.59|16603.59|16715.78|16595.78|16723.67|16603.67|16715.78|16595.78|10
1622491750000|2021-05-31 20:09:10|16714.77|16594.77|16702.97|16582.97|16714.77|16594.77|16702.97|16582.97|10
1622491760000|2021-05-31 20:09:20|16703.73|16583.73|16700.15|16580.15|16703.73|16583.73|16700.15|16580.15|10
1622491770000|2021-05-31 20:09:30|16699.32|16579.32|16704.31|16584.31|16704.31|16584.31|16699.32|16579.32|10
1622491780000|2021-05-31 20:09:40|16704.86|16584.86|16701|16581|16705.73|16585.73|16701|16581|10
1622491790000|2021-05-31 20:09:50|16701.36|16581.36|16702.42|16582.42|16702.85|16582.85|16701.36|16581.36|10
1622491800000|2021-05-31 20:10:00|16702.17|16582.17|16694.89|16574.89|16702.46|16582.46|16694.89|16574.89|10
1622491810000|2021-05-31 20:10:10|16695.61|16575.61|16686.75|16566.75|16695.61|16575.61|16686.75|16566.75|10
1622491820000|2021-05-31 20:10:20|16686.9|16566.9|16675.1|16555.1|16686.9|16566.9|16675.1|16555.1|10
1622491830000|2021-05-31 20:10:30|16675.67|16555.67|16674.79|16554.79|16675.67|16555.67|16674.16|16554.16|10
1622491840000|2021-05-31 20:10:40|16674.85|16554.85|16672.21|16552.21|16674.85|16554.85|16672.21|16552.21|9
1622491850000|2021-05-31 20:10:50|16671.4|16551.4|16671|16551|16671.4|16551.4|16670.17|16550.17|10
1622491860000|2021-05-31 20:11:00|16671.38|16551.38|16680.92|16560.92|16681.19|16561.19|16671.38|16551.38|10
1622491870000|2021-05-31 20:11:10|16682.53|16562.53|16686.9|16566.9|16687.24|16567.24|16682.53|16562.53|10
1622491880000|2021-05-31 20:11:20|16685.94|16565.94|16678.92|16558.92|16685.94|16565.94|16678.92|16558.92|10
1622491890000|2021-05-31 20:11:30|16679.53|16559.53|16675.74|16555.74|16679.71|16559.71|16675.74|16555.74|10
1622491900000|2021-05-31 20:11:40|16675.56|16555.56|16669.99|16549.99|16675.56|16555.56|16669.99|16549.99|10
1622491910000|2021-05-31 20:11:50|16670.83|16550.83|16666.46|16546.46|16670.83|16550.83|16666.46|16546.46|10
1622491920000|2021-05-31 20:12:00|16666.64|16546.64|16668.71|16548.71|16669.06|16549.06|16666.16|16546.16|10
1622491930000|2021-05-31 20:12:10|16669.68|16549.68|16669.6|16549.6|16671.09|16551.09|16669.19|16549.19|10
1622491940000|2021-05-31 20:12:20|16669.33|16549.33|16669.68|16549.68|16670.23|16550.23|16669.12|16549.12|10
1622491950000|2021-05-31 20:12:30|16669.43|16549.43|16671.22|16551.22|16671.22|16551.22|16667.85|16547.85|10
1622491960000|2021-05-31 20:12:40|16671.23|16551.23|16674.58|16554.58|16674.58|16554.58|16671.23|16551.23|10
1622491970000|2021-05-31 20:12:50|16674.4|16554.4|16681.59|16561.59|16681.59|16561.59|16674.4|16554.4|10
1622491980000|2021-05-31 20:13:00|16681.73|16561.73|16689.54|16569.54|16689.54|16569.54|16681.67|16561.67|10
1622491990000|2021-05-31 20:13:10|16690.13|16570.13|16690.68|16570.68|16692.3|16572.3|16690.13|16570.13|10
1622492000000|2021-05-31 20:13:20|16690.3|16570.3|16687.19|16567.19|16690.71|16570.71|16687.19|16567.19|9
1622492010000|2021-05-31 20:13:30|16687.06|16567.06|16690.52|16570.52|16690.62|16570.62|16686.95|16566.95|10
1622492020000|2021-05-31 20:13:40|16691.19|16571.19|16687.72|16567.72|16691.19|16571.19|16687.34|16567.34|10
1622492030000|2021-05-31 20:13:50|16687.85|16567.85|16688.17|16568.17|16688.26|16568.26|16687.72|16567.72|9
1622492040000|2021-05-31 20:14:00|16688.12|16568.12|16689.16|16569.16|16689.54|16569.54|16688.12|16568.12|9
1622492050000|2021-05-31 20:14:10|16688.95|16568.95|16688.36|16568.36|16689.32|16569.32|16688.36|16568.36|10
1622492060000|2021-05-31 20:14:20|16688.25|16568.25|16683.98|16563.98|16688.25|16568.25|16683.98|16563.98|10
1622492070000|2021-05-31 20:14:30|16684.37|16564.37|16682.06|16562.06|16684.37|16564.37|16682.06|16562.06|10
1622492080000|2021-05-31 20:14:40|16681.15|16561.15|16680.61|16560.61|16681.15|16561.15|16680.02|16560.02|9
1622492090000|2021-05-31 20:14:50|16679.38|16559.38|16683.09|16563.09|16683.09|16563.09|16679.38|16559.38|10
1622492100000|2021-05-31 20:15:00|16683.26|16563.26|16685.11|16565.11|16685.11|16565.11|16683.26|16563.26|9
1622492110000|2021-05-31 20:15:10|16685.37|16565.37|16689.31|16569.31|16689.31|16569.31|16685.37|16565.37|10
1622492120000|2021-05-31 20:15:20|16689.97|16569.97|16691.26|16571.26|16692.86|16572.86|16689.97|16569.97|10
1622492130000|2021-05-31 20:15:30|16691.23|16571.23|16693.44|16573.44|16694.1|16574.1|16691.23|16571.23|10
1622492140000|2021-05-31 20:15:40|16693.68|16573.68|16690.67|16570.67|16693.68|16573.68|16690.67|16570.67|10
1622492150000|2021-05-31 20:15:50|16690.81|16570.81|16690.97|16570.97|16691.1|16571.1|16690.23|16570.23|10
1622492160000|2021-05-31 20:16:00|16690.52|16570.52|16687.49|16567.49|16690.52|16570.52|16687.49|16567.49|9
1622492170000|2021-05-31 20:16:10|16687.05|16567.05|16686.57|16566.57|16688.44|16568.44|16686.55|16566.55|10
1622492180000|2021-05-31 20:16:20|16686.77|16566.77|16677.96|16557.96|16686.77|16566.77|16677.96|16557.96|10
1622492190000|2021-05-31 20:16:30|16677.81|16557.81|16669.61|16549.61|16677.81|16557.81|16669.3|16549.3|9
1622492200000|2021-05-31 20:16:40|16668.12|16548.12|16664.85|16544.85|16668.14|16548.14|16664.85|16544.85|10
1622492210000|2021-05-31 20:16:50|16664.55|16544.55|16660.86|16540.86|16665.09|16545.09|16660.86|16540.86|10
1622492220000|2021-05-31 20:17:00|16659.73|16539.73|16659.1|16539.1|16660.31|16540.31|16658.01|16538.01|10
1622492230000|2021-05-31 20:17:10|16659.13|16539.13|16654.62|16534.62|16659.13|16539.13|16654.62|16534.62|10
1622492240000|2021-05-31 20:17:20|16651.29|16531.29|16649.68|16529.68|16651.29|16531.29|16649.68|16529.68|10
1622492250000|2021-05-31 20:17:30|16649.3|16529.3|16650.91|16530.91|16650.91|16530.91|16648.9|16528.9|10
1622492260000|2021-05-31 20:17:40|16649.78|16529.78|16651.57|16531.57|16651.58|16531.58|16649.65|16529.65|10
1622492270000|2021-05-31 20:17:50|16651.76|16531.76|16656.14|16536.14|16656.14|16536.14|16651.76|16531.76|10
1622492280000|2021-05-31 20:18:00|16655.34|16535.34|16653.15|16533.15|16655.34|16535.34|16653.15|16533.15|10
1622492290000|2021-05-31 20:18:10|16652.7|16532.7|16652.81|16532.81|16652.81|16532.81|16651.16|16531.16|10
1622492300000|2021-05-31 20:18:20|16653|16533|16651.36|16531.36|16653.64|16533.64|16651.36|16531.36|10
1622492310000|2021-05-31 20:18:30|16650.46|16530.46|16642.77|16522.77|16650.46|16530.46|16642.77|16522.77|10
1622492320000|2021-05-31 20:18:40|16643.28|16523.28|16646.41|16526.41|16646.41|16526.41|16643.28|16523.28|9
1622492330000|2021-05-31 20:18:50|16646.58|16526.58|16644.48|16524.48|16646.69|16526.69|16644.48|16524.48|10
1622492340000|2021-05-31 20:19:00|16643.78|16523.78|16641.24|16521.24|16643.78|16523.78|16641.24|16521.24|10
1622492350000|2021-05-31 20:19:10|16640.39|16520.39|16635.19|16515.19|16640.39|16520.39|16635.19|16515.19|10
1622492360000|2021-05-31 20:19:20|16635.4|16515.4|16632.85|16512.85|16635.53|16515.53|16632.08|16512.08|10
1622492370000|2021-05-31 20:19:30|16632.82|16512.82|16632.33|16512.33|16632.82|16512.82|16631.27|16511.27|10
1622492380000|2021-05-31 20:19:40|16632.01|16512.01|16629.56|16509.56|16632.01|16512.01|16629.56|16509.56|10
1622492390000|2021-05-31 20:19:50|16629.67|16509.67|16629.71|16509.71|16630.2|16510.2|16629.36|16509.36|10
1622492400000|2021-05-31 20:20:00|16629.46|16509.46|16627.64|16507.64|16629.66|16509.66|16627.64|16507.64|10
1622492410000|2021-05-31 20:20:10|16627.15|16507.15|16625.22|16505.22|16627.15|16507.15|16625.05|16505.05|9
1622492420000|2021-05-31 20:20:20|16624.54|16504.54|16619.01|16499.01|16624.54|16504.54|16619.01|16499.01|10
1622492430000|2021-05-31 20:20:30|16618.46|16498.46|16612.29|16492.29|16618.46|16498.46|16612.29|16492.29|10
1622492440000|2021-05-31 20:20:40|16612.12|16492.12|16610.18|16490.18|16612.33|16492.33|16610.13|16490.13|10
1622492450000|2021-05-31 20:20:50|16610.28|16490.28|16605.58|16485.58|16610.28|16490.28|16605.52|16485.52|10
1622492460000|2021-05-31 20:21:00|16605.31|16485.31|16605.86|16485.86|16605.86|16485.86|16604.63|16484.63|9
1622492470000|2021-05-31 20:21:10|16606.29|16486.29|16607.28|16487.28|16607.28|16487.28|16604.95|16484.95|10
1622492480000|2021-05-31 20:21:20|16606.8|16486.8|16608|16488|16608|16488|16606.77|16486.77|10
1622492490000|2021-05-31 20:21:30|16609.08|16489.08|16615.36|16495.36|16615.36|16495.36|16609.08|16489.08|10
1622492500000|2021-05-31 20:21:40|16615.34|16495.34|16617.12|16497.12|16618.46|16498.46|16615.34|16495.34|10
1622492510000|2021-05-31 20:21:50|16617.15|16497.15|16616.76|16496.76|16617.15|16497.15|16614.82|16494.82|10
1622492520000|2021-05-31 20:22:00|16616.53|16496.53|16617.9|16497.9|16617.9|16497.9|16615.41|16495.41|10
1622492530000|2021-05-31 20:22:10|16618.21|16498.21|16618.39|16498.39|16619.52|16499.52|16618.14|16498.14|10
1622492540000|2021-05-31 20:22:20|16617.81|16497.81|16617.5|16497.5|16618.13|16498.13|16617.34|16497.34|10
1622492550000|2021-05-31 20:22:30|16617.61|16497.61|16619.55|16499.55|16619.56|16499.56|16617.61|16497.61|10
1622492560000|2021-05-31 20:22:40|16619.77|16499.77|16623.4|16503.4|16623.4|16503.4|16619.77|16499.77|10
1622492570000|2021-05-31 20:22:50|16623.64|16503.64|16624.55|16504.55|16624.55|16504.55|16623.27|16503.27|10
1622492580000|2021-05-31 20:23:00|16624.58|16504.58|16622.73|16502.73|16624.58|16504.58|16622.73|16502.73|10
1622492590000|2021-05-31 20:23:10|16623|16503|16622.12|16502.12|16623.37|16503.37|16621.66|16501.66|10
1622492600000|2021-05-31 20:23:20|16621.79|16501.79|16620.63|16500.63|16621.79|16501.79|16620.05|16500.05|9
1622492610000|2021-05-31 20:23:30|16620.3|16500.3|16624.23|16504.23|16624.23|16504.23|16620.3|16500.3|10
1622492620000|2021-05-31 20:23:40|16624.41|16504.41|16625.93|16505.93|16626.04|16506.04|16624.41|16504.41|8
1622492630000|2021-05-31 20:23:50|16625.69|16505.69|16625.05|16505.05|16625.74|16505.74|16624.69|16504.69|10
1622492640000|2021-05-31 20:24:00|16624.81|16504.81|16629.18|16509.18|16629.18|16509.18|16624.55|16504.55|10
1622492650000|2021-05-31 20:24:10|16629.55|16509.55|16631.47|16511.47|16631.51|16511.51|16629.34|16509.34|10
1622492660000|2021-05-31 20:24:20|16631.48|16511.48|16633.05|16513.05|16633.05|16513.05|16631.48|16511.48|10
1622492670000|2021-05-31 20:24:30|16633.39|16513.39|16633.97|16513.97|16633.97|16513.97|16632.65|16512.65|10
1622492680000|2021-05-31 20:24:40|16634.7|16514.7|16636.64|16516.64|16636.93|16516.93|16634.7|16514.7|10
1622492690000|2021-05-31 20:24:50|16638.68|16518.68|16642.25|16522.25|16642.25|16522.25|16638.68|16518.68|10
1622492700000|2021-05-31 20:25:00|16641.8|16521.8|16642.22|16522.22|16643.16|16523.16|16641.73|16521.73|10
1622492710000|2021-05-31 20:25:10|16642.35|16522.35|16642.5|16522.5|16643.16|16523.16|16641.71|16521.71|10
1622492720000|2021-05-31 20:25:20|16642.39|16522.39|16643.26|16523.26|16644.3|16524.3|16642.39|16522.39|10
1622492730000|2021-05-31 20:25:30|16642.95|16522.95|16641.33|16521.33|16642.95|16522.95|16640.61|16520.61|10
1622492740000|2021-05-31 20:25:40|16641.65|16521.65|16642.94|16522.94|16643.45|16523.45|16641.65|16521.65|10
1622492750000|2021-05-31 20:25:50|16642.77|16522.77|16647.04|16527.04|16647.04|16527.04|16642.77|16522.77|10
1622492760000|2021-05-31 20:26:00|16648.44|16528.44|16655.56|16535.56|16655.56|16535.56|16648.44|16528.44|10
1622492770000|2021-05-31 20:26:10|16655.62|16535.62|16659.26|16539.26|16659.26|16539.26|16655.62|16535.62|10
1622492780000|2021-05-31 20:26:20|16658.86|16538.86|16657|16537|16659.4|16539.4|16657|16537|10
1622492790000|2021-05-31 20:26:30|16656.99|16536.99|16655.85|16535.85|16656.99|16536.99|16654.67|16534.67|10
1622492800000|2021-05-31 20:26:40|16656.39|16536.39|16659.2|16539.2|16659.2|16539.2|16655.69|16535.69|10
1622492810000|2021-05-31 20:26:50|16659.57|16539.57|16659.67|16539.67|16659.74|16539.74|16659.26|16539.26|10
1622492820000|2021-05-31 20:27:00|16660.11|16540.11|16661.99|16541.99|16662.37|16542.37|16660.11|16540.11|9
1622492830000|2021-05-31 20:27:10|16662.64|16542.64|16658.41|16538.41|16662.64|16542.64|16658.41|16538.41|10
1622492840000|2021-05-31 20:27:20|16658.37|16538.37|16658.01|16538.01|16659.75|16539.75|16658.01|16538.01|10
1622492850000|2021-05-31 20:27:30|16657.61|16537.61|16657.08|16537.08|16657.61|16537.61|16656.91|16536.91|10
1622492860000|2021-05-31 20:27:40|16657.07|16537.07|16658.87|16538.87|16658.87|16538.87|16656.8|16536.8|10
1622492870000|2021-05-31 20:27:50|16659.26|16539.26|16659.11|16539.11|16659.58|16539.58|16658.45|16538.45|10
1622492880000|2021-05-31 20:28:00|16658.8|16538.8|16658.27|16538.27|16658.81|16538.81|16657.17|16537.17|10
1622492890000|2021-05-31 20:28:10|16658.6|16538.6|16663.45|16543.45|16663.45|16543.45|16658.37|16538.37|10
1622492900000|2021-05-31 20:28:20|16663.75|16543.75|16661.79|16541.79|16664.35|16544.35|16661.79|16541.79|10
1622492910000|2021-05-31 20:28:30|16661.49|16541.49|16657.13|16537.13|16661.49|16541.49|16657.13|16537.13|10
1622492920000|2021-05-31 20:28:40|16657.81|16537.81|16658.81|16538.81|16658.81|16538.81|16657.81|16537.81|10
1622492930000|2021-05-31 20:28:50|16658.26|16538.26|16657.43|16537.43|16658.27|16538.27|16656.97|16536.97|10
1622492940000|2021-05-31 20:29:00|16657.42|16537.42|16658.42|16538.42|16658.46|16538.46|16657.42|16537.42|10
1622492950000|2021-05-31 20:29:10|16658.15|16538.15|16658.95|16538.95|16659.04|16539.04|16657.91|16537.91|10
1622492960000|2021-05-31 20:29:20|16659.18|16539.18|16661.39|16541.39|16661.39|16541.39|16658.39|16538.39|10
1622492970000|2021-05-31 20:29:30|16662.06|16542.06|16664.33|16544.33|16664.33|16544.33|16662.06|16542.06|9
1622492980000|2021-05-31 20:29:40|16664.7|16544.7|16664.05|16544.05|16665.43|16545.43|16664.03|16544.03|10
1622492990000|2021-05-31 20:29:50|16664.47|16544.47|16665.04|16545.04|16665.04|16545.04|16663.76|16543.76|10
1622493000000|2021-05-31 20:30:00|16664.99|16544.99|16663.21|16543.21|16664.99|16544.99|16663.21|16543.21|10
1622493010000|2021-05-31 20:30:10|16663.2|16543.2|16657.13|16537.13|16663.2|16543.2|16657.13|16537.13|10
1622493020000|2021-05-31 20:30:20|16657.15|16537.15|16656.58|16536.58|16657.35|16537.35|16655.48|16535.48|10
1622493030000|2021-05-31 20:30:30|16654.64|16534.64|16653.84|16533.84|16654.8|16534.8|16653.81|16533.81|10
1622493040000|2021-05-31 20:30:40|16653.32|16533.32|16653.65|16533.65|16655.73|16535.73|16653.32|16533.32|10
1622493050000|2021-05-31 20:30:50|16652.31|16532.31|16653.12|16533.12|16653.12|16533.12|16650.52|16530.52|10
1622493060000|2021-05-31 20:31:00|16651.52|16531.52|16655.35|16535.35|16655.35|16535.35|16651.52|16531.52|10
1622493070000|2021-05-31 20:31:10|16656.03|16536.03|16659.2|16539.2|16659.2|16539.2|16656.03|16536.03|10
1622493080000|2021-05-31 20:31:20|16659.43|16539.43|16666.77|16546.77|16666.77|16546.77|16659.43|16539.43|10
1622493090000|2021-05-31 20:31:30|16667.27|16547.27|16667.19|16547.19|16668.38|16548.38|16667.19|16547.19|10
1622493100000|2021-05-31 20:31:40|16668.04|16548.04|16672.57|16552.57|16672.57|16552.57|16668.04|16548.04|10
1622493110000|2021-05-31 20:31:50|16673.98|16553.98|16678.12|16558.12|16678.12|16558.12|16673.98|16553.98|10
1622493120000|2021-05-31 20:32:00|16678.44|16558.44|16679.36|16559.36|16680.33|16560.33|16678.44|16558.44|10
1622493130000|2021-05-31 20:32:10|16679.68|16559.68|16682.14|16562.14|16682.14|16562.14|16679.68|16559.68|10
1622493140000|2021-05-31 20:32:20|16682.45|16562.45|16681.72|16561.72|16682.89|16562.89|16681.72|16561.72|10
1622493150000|2021-05-31 20:32:30|16681.28|16561.28|16679.85|16559.85|16681.28|16561.28|16679.85|16559.85|10
1622493160000|2021-05-31 20:32:40|16680.29|16560.29|16682.49|16562.49|16682.49|16562.49|16680.29|16560.29|9
1622493170000|2021-05-31 20:32:50|16682.32|16562.32|16680.75|16560.75|16682.36|16562.36|16680.58|16560.58|10
1622493180000|2021-05-31 20:33:00|16681.06|16561.06|16677.83|16557.83|16681.06|16561.06|16677.44|16557.44|10
1622493190000|2021-05-31 20:33:10|16677.89|16557.89|16675.06|16555.06|16677.99|16557.99|16674.5|16554.5|10
1622493200000|2021-05-31 20:33:20|16674.85|16554.85|16676.37|16556.37|16676.37|16556.37|16674.85|16554.85|10
1622493210000|2021-05-31 20:33:30|16676.42|16556.42|16675.88|16555.88|16676.48|16556.48|16675.18|16555.18|10
1622493220000|2021-05-31 20:33:40|16678.07|16558.07|16681.6|16561.6|16682.26|16562.26|16678.07|16558.07|10
1622493230000|2021-05-31 20:33:50|16682.12|16562.12|16682.02|16562.02|16682.95|16562.95|16680.75|16560.75|10
1622493240000|2021-05-31 20:34:00|16682.03|16562.03|16685.44|16565.44|16685.63|16565.63|16682.03|16562.03|10
1622493250000|2021-05-31 20:34:10|16684.43|16564.43|16684.03|16564.03|16684.47|16564.47|16683.14|16563.14|10
1622493260000|2021-05-31 20:34:20|16684.01|16564.01|16683.35|16563.35|16684.13|16564.13|16683.34|16563.34|10
1622493270000|2021-05-31 20:34:30|16682.44|16562.44|16682.9|16562.9|16683.36|16563.36|16682.44|16562.44|9
1622493280000|2021-05-31 20:34:40|16682.97|16562.97|16683.56|16563.56|16683.93|16563.93|16682.97|16562.97|10
1622493290000|2021-05-31 20:34:50|16684.05|16564.05|16686.99|16566.99|16686.99|16566.99|16684.05|16564.05|10
1622493300000|2021-05-31 20:35:00|16687.21|16567.21|16687.19|16567.19|16687.26|16567.26|16686.51|16566.51|10
1622493310000|2021-05-31 20:35:10|16686.58|16566.58|16684.54|16564.54|16687.3|16567.3|16684.54|16564.54|10
1622493320000|2021-05-31 20:35:20|16683.58|16563.58|16682.75|16562.75|16684.2|16564.2|16682.31|16562.31|10
1622493330000|2021-05-31 20:35:30|16682.34|16562.34|16682.08|16562.08|16683.37|16563.37|16681.13|16561.13|10
1622493340000|2021-05-31 20:35:40|16681.89|16561.89|16681.26|16561.26|16681.89|16561.89|16681.15|16561.15|10
1622493350000|2021-05-31 20:35:50|16681.3|16561.3|16680.61|16560.61|16682.57|16562.57|16680.61|16560.61|10
1622493360000|2021-05-31 20:36:00|16680.14|16560.14|16680.6|16560.6|16680.73|16560.73|16679.09|16559.09|10
1622493370000|2021-05-31 20:36:10|16681.03|16561.03|16681.68|16561.68|16682.71|16562.71|16681.03|16561.03|10
1622493380000|2021-05-31 20:36:20|16681.07|16561.07|16682.44|16562.44|16682.44|16562.44|16681.07|16561.07|10
1622493390000|2021-05-31 20:36:30|16682.36|16562.36|16685.39|16565.39|16686.32|16566.32|16682.36|16562.36|10
1622493400000|2021-05-31 20:36:40|16685.78|16565.78|16683.62|16563.62|16686.24|16566.24|16683.62|16563.62|10
1622493410000|2021-05-31 20:36:50|16682.61|16562.61|16678.53|16558.53|16682.62|16562.62|16678.53|16558.53|10
1622493420000|2021-05-31 20:37:00|16677.8|16557.8|16670.75|16550.75|16678.53|16558.53|16670.75|16550.75|10
1622493430000|2021-05-31 20:37:10|16667.06|16547.06|16656.18|16536.18|16667.06|16547.06|16656.07|16536.07|10
1622493440000|2021-05-31 20:37:20|16655.76|16535.76|16654.33|16534.33|16657.05|16537.05|16654.26|16534.26|10
1622493450000|2021-05-31 20:37:30|16654.11|16534.11|16643.39|16523.39|16654.11|16534.11|16643.39|16523.39|10
1622493460000|2021-05-31 20:37:40|16642.58|16522.58|16630.95|16510.95|16642.58|16522.58|16630.95|16510.95|10
1622493470000|2021-05-31 20:37:50|16629.23|16509.23|16627.64|16507.64|16629.45|16509.45|16627.5|16507.5|10
1622493480000|2021-05-31 20:38:00|16627.88|16507.88|16620.4|16500.4|16627.88|16507.88|16620.4|16500.4|9
1622493490000|2021-05-31 20:38:10|16619.31|16499.31|16615.79|16495.79|16619.62|16499.62|16615.79|16495.79|9
1622493500000|2021-05-31 20:38:20|16615.47|16495.47|16612.7|16492.7|16615.47|16495.47|16612.25|16492.25|9
1622493510000|2021-05-31 20:38:30|16612.59|16492.59|16613.34|16493.34|16615.23|16495.23|16611.92|16491.92|10
1622493520000|2021-05-31 20:38:40|16613.23|16493.23|16612.43|16492.43|16614.64|16494.64|16612.43|16492.43|10
1622493530000|2021-05-31 20:38:50|16613.63|16493.63|16616.28|16496.28|16616.62|16496.62|16613.63|16493.63|10
1622493540000|2021-05-31 20:39:00|16616.09|16496.09|16617.65|16497.65|16617.65|16497.65|16616.09|16496.09|10
1622493550000|2021-05-31 20:39:10|16618.01|16498.01|16622.75|16502.75|16623.53|16503.53|16618.01|16498.01|10
1622493560000|2021-05-31 20:39:20|16622.49|16502.49|16617.53|16497.53|16622.49|16502.49|16617.53|16497.53|10
1622493570000|2021-05-31 20:39:30|16616.82|16496.82|16604.73|16484.73|16616.82|16496.82|16604.73|16484.73|10
1622493580000|2021-05-31 20:39:40|16602.5|16482.5|16594.08|16474.08|16603.33|16483.33|16594.08|16474.08|10
1622493590000|2021-05-31 20:39:50|16594.4|16474.4|16598.17|16478.17|16598.72|16478.72|16594.4|16474.4|10
1622493600000|2021-05-31 20:40:00|16598.12|16478.12|16603.72|16483.72|16603.72|16483.72|16598.12|16478.12|10
1622493610000|2021-05-31 20:40:10|16603.54|16483.54|16608.05|16488.05|16608.05|16488.05|16603.54|16483.54|10
1622493620000|2021-05-31 20:40:20|16608.53|16488.53|16611.65|16491.65|16612.67|16492.67|16608.53|16488.53|10
1622493630000|2021-05-31 20:40:30|16611.64|16491.64|16611.77|16491.77|16613.14|16493.14|16611.64|16491.64|10
1622493640000|2021-05-31 20:40:40|16612.11|16492.11|16607.78|16487.78|16612.23|16492.23|16607.78|16487.78|10
1622493650000|2021-05-31 20:40:50|16607.07|16487.07|16605.53|16485.53|16607.79|16487.79|16605.53|16485.53|10
1622493660000|2021-05-31 20:41:00|16605.32|16485.32|16605.4|16485.4|16605.4|16485.4|16604.25|16484.25|10
1622493670000|2021-05-31 20:41:10|16605.34|16485.34|16604.19|16484.19|16605.35|16485.35|16604.19|16484.19|10
1622493680000|2021-05-31 20:41:20|16604.34|16484.34|16602.75|16482.75|16604.34|16484.34|16602.26|16482.26|10
1622493690000|2021-05-31 20:41:30|16602.97|16482.97|16601.79|16481.79|16602.97|16482.97|16601.67|16481.67|9
1622493700000|2021-05-31 20:41:40|16600.91|16480.91|16598.7|16478.7|16602.11|16482.11|16598.7|16478.7|10
1622493710000|2021-05-31 20:41:50|16597.98|16477.98|16596.44|16476.44|16598.4|16478.4|16596.29|16476.29|10
1622493720000|2021-05-31 20:42:00|16596.29|16476.29|16597.91|16477.91|16597.91|16477.91|16596.29|16476.29|10
1622493730000|2021-05-31 20:42:10|16597.87|16477.87|16595.39|16475.39|16597.87|16477.87|16595.39|16475.39|10
1622493740000|2021-05-31 20:42:20|16594.61|16474.61|16593.13|16473.13|16594.63|16474.63|16592.55|16472.55|10
1622493750000|2021-05-31 20:42:30|16592.88|16472.88|16589.84|16469.84|16592.88|16472.88|16589.84|16469.84|9
1622493760000|2021-05-31 20:42:40|16588.53|16468.53|16588.26|16468.26|16589.25|16469.25|16587.94|16467.94|10
1622493770000|2021-05-31 20:42:50|16588.04|16468.04|16585.86|16465.86|16588.04|16468.04|16585.86|16465.86|10
1622493780000|2021-05-31 20:43:00|16585.42|16465.42|16579.49|16459.49|16585.42|16465.42|16578.37|16458.37|10
1622493790000|2021-05-31 20:43:10|16578.88|16458.88|16579|16459|16579.41|16459.41|16578.2|16458.2|10
1622493800000|2021-05-31 20:43:20|16579.32|16459.32|16578.84|16458.84|16579.32|16459.32|16578.01|16458.01|10
1622493810000|2021-05-31 20:43:30|16578.73|16458.73|16578.83|16458.83|16579.8|16459.8|16578.47|16458.47|10
1622493820000|2021-05-31 20:43:40|16578.11|16458.11|16579.52|16459.52|16580.57|16460.57|16578.1|16458.1|10
1622493830000|2021-05-31 20:43:50|16578.59|16458.59|16576.69|16456.69|16578.59|16458.59|16576.69|16456.69|9
1622493840000|2021-05-31 20:44:00|16574.57|16454.57|16577.53|16457.53|16577.53|16457.53|16573.29|16453.29|10
1622493850000|2021-05-31 20:44:10|16578.39|16458.39|16578.68|16458.68|16578.8|16458.8|16577.83|16457.83|10
1622493860000|2021-05-31 20:44:20|16578.49|16458.49|16576.85|16456.85|16579.03|16459.03|16576.85|16456.85|10
1622493870000|2021-05-31 20:44:30|16576.84|16456.84|16575.05|16455.05|16576.86|16456.86|16575.05|16455.05|9
1622493880000|2021-05-31 20:44:40|16575.24|16455.24|16574.83|16454.83|16575.26|16455.26|16573.71|16453.71|10
1622493890000|2021-05-31 20:44:50|16574.92|16454.92|16578.14|16458.14|16578.14|16458.14|16574.92|16454.92|10
1622493900000|2021-05-31 20:45:00|16578.73|16458.73|16576.97|16456.97|16579.99|16459.99|16576.33|16456.33|10
1622493910000|2021-05-31 20:45:10|16578.52|16458.52|16584.51|16464.51|16584.51|16464.51|16578.51|16458.51|10
1622493920000|2021-05-31 20:45:20|16585.44|16465.44|16595.4|16475.4|16595.4|16475.4|16585.44|16465.44|10
1622493930000|2021-05-31 20:45:30|16597.37|16477.37|16599.53|16479.53|16599.53|16479.53|16597.12|16477.12|10
1622493940000|2021-05-31 20:45:40|16600.26|16480.26|16600.23|16480.23|16601|16481|16599.72|16479.72|9
1622493950000|2021-05-31 20:45:50|16599.81|16479.81|16598.12|16478.12|16601.13|16481.13|16598.12|16478.12|10
1622493960000|2021-05-31 20:46:00|16597.69|16477.69|16597.34|16477.34|16597.69|16477.69|16597|16477|9
1622493970000|2021-05-31 20:46:10|16599.65|16479.65|16604.06|16484.06|16604.71|16484.71|16599.48|16479.48|10
1622493980000|2021-05-31 20:46:20|16604.79|16484.79|16604.65|16484.65|16605.93|16485.93|16604.65|16484.65|10
1622493990000|2021-05-31 20:46:30|16603.96|16483.96|16601.58|16481.58|16603.96|16483.96|16601.38|16481.38|10
1622494000000|2021-05-31 20:46:40|16601.12|16481.12|16594.19|16474.19|16601.12|16481.12|16593.76|16473.76|10
1622494010000|2021-05-31 20:46:50|16594.14|16474.14|16595.55|16475.55|16595.55|16475.55|16593.8|16473.8|9
1622494020000|2021-05-31 20:47:00|16595.36|16475.36|16594.39|16474.39|16595.36|16475.36|16594.39|16474.39|10
1622494030000|2021-05-31 20:47:10|16594.47|16474.47|16597.77|16477.77|16597.77|16477.77|16593.39|16473.39|10
1622494040000|2021-05-31 20:47:20|16598.72|16478.72|16606.06|16486.06|16606.06|16486.06|16598.72|16478.72|10
1622494050000|2021-05-31 20:47:30|16606.61|16486.61|16611.06|16491.06|16611.06|16491.06|16606.61|16486.61|10
1622494060000|2021-05-31 20:47:40|16612.48|16492.48|16625.09|16505.09|16625.43|16505.43|16612.48|16492.48|10
1622494070000|2021-05-31 20:47:50|16624.78|16504.78|16623.46|16503.46|16624.78|16504.78|16623.41|16503.41|10
1622494080000|2021-05-31 20:48:00|16623.7|16503.7|16625.09|16505.09|16625.09|16505.09|16623.46|16503.46|10
1622494090000|2021-05-31 20:48:10|16625.4|16505.4|16631.13|16511.13|16631.13|16511.13|16625.27|16505.27|10
1622494100000|2021-05-31 20:48:20|16631.98|16511.98|16638.38|16518.38|16638.38|16518.38|16631.98|16511.98|10
1622494110000|2021-05-31 20:48:30|16638.62|16518.62|16641.15|16521.15|16641.15|16521.15|16638.1|16518.1|10
1622494120000|2021-05-31 20:48:40|16641.12|16521.12|16644.63|16524.63|16644.63|16524.63|16641.12|16521.12|10
1622494130000|2021-05-31 20:48:50|16644.89|16524.89|16647.77|16527.77|16647.77|16527.77|16644.6|16524.6|10
1622494140000|2021-05-31 20:49:00|16647.81|16527.81|16647.49|16527.49|16648.68|16528.68|16647.49|16527.49|9
1622494150000|2021-05-31 20:49:10|16646.52|16526.52|16645.45|16525.45|16646.52|16526.52|16644.49|16524.49|9
1622494160000|2021-05-31 20:49:20|16645.71|16525.71|16650.5|16530.5|16650.5|16530.5|16645.71|16525.71|10
1622494170000|2021-05-31 20:49:30|16650.19|16530.19|16652.94|16532.94|16653.3|16533.3|16650.19|16530.19|10
1622494180000|2021-05-31 20:49:40|16652.82|16532.82|16655.22|16535.22|16655.22|16535.22|16652.73|16532.73|10
1622494190000|2021-05-31 20:49:50|16655.04|16535.04|16656.11|16536.11|16656.22|16536.22|16654.91|16534.91|10
1622494200000|2021-05-31 20:50:00|16657.38|16537.38|16658.64|16538.64|16658.64|16538.64|16656.25|16536.25|10
1622494210000|2021-05-31 20:50:10|16658.76|16538.76|16659.06|16539.06|16659.06|16539.06|16658.04|16538.04|9
1622494220000|2021-05-31 20:50:20|16659.01|16539.01|16655.2|16535.2|16659.01|16539.01|16655.2|16535.2|9
1622494230000|2021-05-31 20:50:30|16654.46|16534.46|16653.73|16533.73|16654.46|16534.46|16653.64|16533.64|10
1622494240000|2021-05-31 20:50:40|16652.99|16532.99|16648.66|16528.66|16652.99|16532.99|16648.66|16528.66|10
1622494250000|2021-05-31 20:50:50|16648.55|16528.55|16647.94|16527.94|16648.94|16528.94|16647.94|16527.94|10
1622494260000|2021-05-31 20:51:00|16648.16|16528.16|16649.73|16529.73|16649.76|16529.76|16648.16|16528.16|10
1622494270000|2021-05-31 20:51:10|16649.91|16529.91|16646.24|16526.24|16649.91|16529.91|16646.24|16526.24|10
1622494280000|2021-05-31 20:51:20|16646.07|16526.07|16644.32|16524.32|16646.07|16526.07|16644.24|16524.24|10
1622494290000|2021-05-31 20:51:30|16644.18|16524.18|16636.99|16516.99|16644.18|16524.18|16636.99|16516.99|9
1622494300000|2021-05-31 20:51:40|16633.81|16513.81|16628.57|16508.57|16633.81|16513.81|16628.57|16508.57|9
1622494310000|2021-05-31 20:51:50|16628.81|16508.81|16621|16501|16628.81|16508.81|16621|16501|10
1622494320000|2021-05-31 20:52:00|16620.94|16500.94|16620.19|16500.19|16621.16|16501.16|16619.64|16499.64|10
1622494330000|2021-05-31 20:52:10|16619.66|16499.66|16617.16|16497.16|16619.66|16499.66|16617.16|16497.16|10
1622494340000|2021-05-31 20:52:20|16617.51|16497.51|16617.46|16497.46|16617.9|16497.9|16617.26|16497.26|9
1622494350000|2021-05-31 20:52:30|16617.53|16497.53|16616.38|16496.38|16618.3|16498.3|16616.38|16496.38|9
1622494360000|2021-05-31 20:52:40|16616.86|16496.86|16614.89|16494.89|16616.86|16496.86|16614.79|16494.79|9
1622494370000|2021-05-31 20:52:50|16614.88|16494.88|16612.39|16492.39|16614.88|16494.88|16612.39|16492.39|10
1622494380000|2021-05-31 20:53:00|16612.2|16492.2|16611.75|16491.75|16612.35|16492.35|16610.81|16490.81|9
1622494390000|2021-05-31 20:53:10|16611.81|16491.81|16611.02|16491.02|16612.81|16492.81|16611.02|16491.02|10
1622494400000|2021-05-31 20:53:20|16611.82|16491.82|16610.79|16490.79|16612.33|16492.33|16610.79|16490.79|9
1622494410000|2021-05-31 20:53:30|16609.7|16489.7|16609.7|16489.7|16610.62|16490.62|16609.3|16489.3|10
1622494420000|2021-05-31 20:53:40|16609.4|16489.4|16609.85|16489.85|16610.43|16490.43|16609.36|16489.36|10
1622494430000|2021-05-31 20:53:50|16612.71|16492.71|16616.66|16496.66|16616.66|16496.66|16612.71|16492.71|10
1622494440000|2021-05-31 20:54:00|16617.19|16497.19|16619.49|16499.49|16619.78|16499.78|16617.19|16497.19|9
1622494450000|2021-05-31 20:54:10|16619.55|16499.55|16625.73|16505.73|16625.73|16505.73|16619.55|16499.55|10
1622494460000|2021-05-31 20:54:20|16629|16509|16629.13|16509.13|16630.7|16510.7|16629|16509|10
1622494470000|2021-05-31 20:54:30|16629.23|16509.23|16625.33|16505.33|16630.37|16510.37|16625.33|16505.33|10
1622494480000|2021-05-31 20:54:40|16623.82|16503.82|16617.09|16497.09|16623.82|16503.82|16617.09|16497.09|10
1622494490000|2021-05-31 20:54:50|16616.25|16496.25|16613.02|16493.02|16616.72|16496.72|16613.02|16493.02|10
1622494500000|2021-05-31 20:55:00|16613.2|16493.2|16610.56|16490.56|16613.2|16493.2|16610.55|16490.55|10
1622494510000|2021-05-31 20:55:10|16610.81|16490.81|16605.85|16485.85|16610.81|16490.81|16605.85|16485.85|10
1622494520000|2021-05-31 20:55:20|16605.37|16485.37|16600.57|16480.57|16605.37|16485.37|16600.57|16480.57|10
1622494530000|2021-05-31 20:55:30|16599.52|16479.52|16592.54|16472.54|16599.52|16479.52|16592.07|16472.07|10
1622494540000|2021-05-31 20:55:40|16592.69|16472.69|16589.97|16469.97|16593.31|16473.31|16589.97|16469.97|10
1622494550000|2021-05-31 20:55:50|16589.77|16469.77|16590.55|16470.55|16591.83|16471.83|16589.77|16469.77|10
1622494560000|2021-05-31 20:56:00|16590.03|16470.03|16588.94|16468.94|16590.3|16470.3|16588.94|16468.94|10
1622494570000|2021-05-31 20:56:10|16588.32|16468.32|16587.46|16467.46|16589.07|16469.07|16587.11|16467.11|10
1622494580000|2021-05-31 20:56:20|16587.38|16467.38|16589.42|16469.42|16589.42|16469.42|16586.64|16466.64|9
1622494590000|2021-05-31 20:56:30|16589.61|16469.61|16592.69|16472.69|16593.13|16473.13|16589.61|16469.61|10
1622494600000|2021-05-31 20:56:40|16593.5|16473.5|16595.71|16475.71|16596.39|16476.39|16593.36|16473.36|10
1622494610000|2021-05-31 20:56:50|16595.52|16475.52|16595.7|16475.7|16596.13|16476.13|16595.52|16475.52|8
1622494620000|2021-05-31 20:57:00|16595.2|16475.2|16596.35|16476.35|16596.48|16476.48|16594.17|16474.17|10
1622494630000|2021-05-31 20:57:10|16597.39|16477.39|16600.18|16480.18|16600.18|16480.18|16597.39|16477.39|10
1622494640000|2021-05-31 20:57:20|16600.46|16480.46|16601.79|16481.79|16601.79|16481.79|16599.75|16479.75|10
1622494650000|2021-05-31 20:57:30|16602.2|16482.2|16603.88|16483.88|16603.89|16483.89|16602.2|16482.2|10
1622494660000|2021-05-31 20:57:40|16603.81|16483.81|16603.74|16483.74|16604.79|16484.79|16603.74|16483.74|9
1622494670000|2021-05-31 20:57:50|16604.58|16484.58|16603.85|16483.85|16604.58|16484.58|16603.85|16483.85|10
1622494680000|2021-05-31 20:58:00|16603.68|16483.68|16607.34|16487.34|16607.34|16487.34|16603.49|16483.49|10
1622494690000|2021-05-31 20:58:10|16607.82|16487.82|16604.41|16484.41|16608.45|16488.45|16604.41|16484.41|9
1622494700000|2021-05-31 20:58:20|16603.76|16483.76|16599.52|16479.52|16603.76|16483.76|16599.52|16479.52|10
1622494710000|2021-05-31 20:58:30|16598.98|16478.98|16598.59|16478.59|16598.98|16478.98|16597.4|16477.4|10
1622494720000|2021-05-31 20:58:40|16598.8|16478.8|16597.25|16477.25|16598.8|16478.8|16597.25|16477.25|10
1622494730000|2021-05-31 20:58:50|16598.31|16478.31|16596.35|16476.35|16598.31|16478.31|16596.35|16476.35|8
1622494740000|2021-05-31 20:59:00|16596.31|16476.31|16597.15|16477.15|16597.15|16477.15|16596.14|16476.14|10
1622494750000|2021-05-31 20:59:10|16597.25|16477.25|16600.65|16480.65|16600.65|16480.65|16596.97|16476.97|10
1622494760000|2021-05-31 20:59:20|16601.51|16481.51|16603.52|16483.52|16603.52|16483.52|16601.24|16481.24|10
1622494770000|2021-05-31 20:59:30|16603.84|16483.84|16609.04|16489.04|16609.04|16489.04|16603.8|16483.8|10
1622494780000|2021-05-31 20:59:40|16609.06|16489.06|16610.26|16490.26|16610.28|16490.28|16608.89|16488.89|10
1622494790000|2021-05-31 20:59:50|16609.79|16489.79|16608.88|16488.88|16610.73|16490.73|16608.88|16488.88|10
1622494800000|2021-05-31 21:00:00|16609.4|16489.4|16610.91|16490.91|16610.91|16490.91|16609.17|16489.17|8
1622494810000|2021-05-31 21:00:10|16611.23|16491.23|16617.79|16497.79|16617.79|16497.79|16611.23|16491.23|10
1622494820000|2021-05-31 21:00:20|16618.51|16498.51|16619.64|16499.64|16619.76|16499.76|16617.18|16497.18|10
1622494830000|2021-05-31 21:00:30|16621.7|16501.7|16625.57|16505.57|16625.57|16505.57|16621.7|16501.7|10
1622494840000|2021-05-31 21:00:40|16625.19|16505.19|16629.88|16509.88|16629.88|16509.88|16625.19|16505.19|10
1622494850000|2021-05-31 21:00:50|16629.57|16509.57|16634.57|16514.57|16635.24|16515.24|16629.57|16509.57|10
1622494860000|2021-05-31 21:01:00|16634.89|16514.89|16643.38|16523.38|16643.38|16523.38|16634.89|16514.89|10
1622494870000|2021-05-31 21:01:10|16643.54|16523.54|16645.09|16525.09|16645.09|16525.09|16643.54|16523.54|10
1622494880000|2021-05-31 21:01:20|16645.12|16525.12|16651.59|16531.59|16651.59|16531.59|16645.12|16525.12|10
1622494890000|2021-05-31 21:01:30|16652.43|16532.43|16653.57|16533.57|16653.57|16533.57|16652.43|16532.43|10
1622494900000|2021-05-31 21:01:40|16653.11|16533.11|16659.06|16539.06|16659.47|16539.47|16653.11|16533.11|10
1622494910000|2021-05-31 21:01:50|16659.23|16539.23|16657.36|16537.36|16660.35|16540.35|16657.3|16537.3|10
1622494920000|2021-05-31 21:02:00|16656.95|16536.95|16655.31|16535.31|16656.95|16536.95|16654.82|16534.82|10
1622494930000|2021-05-31 21:02:10|16655.12|16535.12|16654.9|16534.9|16655.84|16535.84|16654.9|16534.9|10
1622494940000|2021-05-31 21:02:20|16655.04|16535.04|16658.49|16538.49|16658.49|16538.49|16655.04|16535.04|10
1622494950000|2021-05-31 21:02:30|16658.23|16538.23|16656.9|16536.9|16658.23|16538.23|16656.51|16536.51|10
1622494960000|2021-05-31 21:02:40|16656.12|16536.12|16656.25|16536.25|16656.98|16536.98|16656.02|16536.02|10
1622494970000|2021-05-31 21:02:50|16656.16|16536.16|16653.48|16533.48|16656.19|16536.19|16653.1|16533.1|10
1622494980000|2021-05-31 21:03:00|16653.16|16533.16|16651.68|16531.68|16653.6|16533.6|16651.49|16531.49|10
1622494990000|2021-05-31 21:03:10|16651.87|16531.87|16654.8|16534.8|16654.8|16534.8|16651.87|16531.87|10
1622495000000|2021-05-31 21:03:20|16654.51|16534.51|16655.32|16535.32|16655.32|16535.32|16654.09|16534.09|10
1622495010000|2021-05-31 21:03:30|16655.4|16535.4|16660.88|16540.88|16661.53|16541.53|16655.4|16535.4|10
1622495020000|2021-05-31 21:03:40|16661.06|16541.06|16661.61|16541.61|16661.92|16541.92|16661.06|16541.06|9
1622495030000|2021-05-31 21:03:50|16661.8|16541.8|16663.63|16543.63|16663.63|16543.63|16661.8|16541.8|10
1622495040000|2021-05-31 21:04:00|16664.28|16544.28|16666.26|16546.26|16666.26|16546.26|16664.28|16544.28|10
1622495050000|2021-05-31 21:04:10|16666.32|16546.32|16670.92|16550.92|16670.92|16550.92|16666.32|16546.32|10
1622495060000|2021-05-31 21:04:20|16671.26|16551.26|16670.85|16550.85|16672.02|16552.02|16670.82|16550.82|10
1622495070000|2021-05-31 21:04:30|16670.79|16550.79|16669.69|16549.69|16670.79|16550.79|16669.69|16549.69|9
1622495080000|2021-05-31 21:04:40|16669.61|16549.61|16671.29|16551.29|16671.29|16551.29|16669.61|16549.61|9
1622495090000|2021-05-31 21:04:50|16671.32|16551.32|16671.25|16551.25|16671.89|16551.89|16671.2|16551.2|10
1622495100000|2021-05-31 21:05:00|16671.38|16551.38|16673.34|16553.34|16673.35|16553.35|16671.38|16551.38|10
1622495110000|2021-05-31 21:05:10|16673.77|16553.77|16674.88|16554.88|16674.88|16554.88|16673.77|16553.77|10
1622495120000|2021-05-31 21:05:20|16674.99|16554.99|16672.41|16552.41|16675.19|16555.19|16672.41|16552.41|10
1622495130000|2021-05-31 21:05:30|16672.45|16552.45|16669.66|16549.66|16672.45|16552.45|16669.44|16549.44|9
1622495140000|2021-05-31 21:05:40|16669.77|16549.77|16670.82|16550.82|16670.82|16550.82|16669.72|16549.72|10
1622495150000|2021-05-31 21:05:50|16671.04|16551.04|16668.97|16548.97|16671.04|16551.04|16668.97|16548.97|10
1622495160000|2021-05-31 21:06:00|16668.18|16548.18|16672.75|16552.75|16672.75|16552.75|16668.18|16548.18|10
1622495170000|2021-05-31 21:06:10|16673.61|16553.61|16677.65|16557.65|16677.65|16557.65|16673.61|16553.61|10
1622495180000|2021-05-31 21:06:20|16677.81|16557.81|16682.81|16562.81|16682.81|16562.81|16677.79|16557.79|10
1622495190000|2021-05-31 21:06:30|16684.01|16564.01|16686.08|16566.08|16686.08|16566.08|16684.01|16564.01|9
1622495200000|2021-05-31 21:06:40|16686.78|16566.78|16689.52|16569.52|16689.52|16569.52|16686.78|16566.78|10
1622495210000|2021-05-31 21:06:50|16689.64|16569.64|16689.03|16569.03|16690.09|16570.09|16688.96|16568.96|9
1622495220000|2021-05-31 21:07:00|16688.38|16568.38|16691.83|16571.83|16691.83|16571.83|16688.38|16568.38|10
1622495230000|2021-05-31 21:07:10|16692.52|16572.52|16693.04|16573.04|16693.74|16573.74|16692.52|16572.52|10
1622495240000|2021-05-31 21:07:20|16692.53|16572.53|16691.23|16571.23|16692.82|16572.82|16691.23|16571.23|10
1622495250000|2021-05-31 21:07:30|16690.96|16570.96|16687.22|16567.22|16690.96|16570.96|16687.22|16567.22|10
1622495260000|2021-05-31 21:07:40|16688.48|16568.48|16691.71|16571.71|16691.71|16571.71|16688.48|16568.48|10
1622495270000|2021-05-31 21:07:50|16692.05|16572.05|16690.53|16570.53|16692.13|16572.13|16690.07|16570.07|9
1622495280000|2021-05-31 21:08:00|16690.88|16570.88|16690.67|16570.67|16691.04|16571.04|16690.35|16570.35|10
1622495290000|2021-05-31 21:08:10|16691.44|16571.44|16692.84|16572.84|16692.84|16572.84|16691.39|16571.39|9
1622495300000|2021-05-31 21:08:20|16693.2|16573.2|16694.07|16574.07|16694.07|16574.07|16692.97|16572.97|10
1622495310000|2021-05-31 21:08:30|16693.19|16573.19|16694.46|16574.46|16694.46|16574.46|16693.09|16573.09|10
1622495320000|2021-05-31 21:08:40|16694.23|16574.23|16695.41|16575.41|16695.41|16575.41|16693.9|16573.9|10
1622495330000|2021-05-31 21:08:50|16696.06|16576.06|16697.27|16577.27|16697.27|16577.27|16695.45|16575.45|10
1622495340000|2021-05-31 21:09:00|16697.25|16577.25|16697.59|16577.59|16698.17|16578.17|16697.17|16577.17|10
1622495350000|2021-05-31 21:09:10|16697.54|16577.54|16698.2|16578.2|16698.2|16578.2|16697.08|16577.08|10
1622495360000|2021-05-31 21:09:20|16697.58|16577.58|16696.61|16576.61|16697.58|16577.58|16696.41|16576.41|10
1622495370000|2021-05-31 21:09:30|16696.53|16576.53|16694.46|16574.46|16696.53|16576.53|16694.42|16574.42|9
1622495380000|2021-05-31 21:09:40|16694.36|16574.36|16693.57|16573.57|16694.36|16574.36|16692.6|16572.6|10
1622495390000|2021-05-31 21:09:50|16693.54|16573.54|16693.61|16573.61|16694.06|16574.06|16693.16|16573.16|9
1622495400000|2021-05-31 21:10:00|16693.46|16573.46|16694.32|16574.32|16694.32|16574.32|16693.46|16573.46|10
1622495410000|2021-05-31 21:10:10|16694.43|16574.43|16697.43|16577.43|16697.43|16577.43|16694.43|16574.43|10
1622495420000|2021-05-31 21:10:20|16697.89|16577.89|16697.65|16577.65|16698.87|16578.87|16697.65|16577.65|10
1622495430000|2021-05-31 21:10:30|16697.46|16577.46|16698.49|16578.49|16699.04|16579.04|16697.46|16577.46|10
1622495440000|2021-05-31 21:10:40|16698.21|16578.21|16697.61|16577.61|16698.27|16578.27|16697.31|16577.31|9
1622495450000|2021-05-31 21:10:50|16697.42|16577.42|16697.8|16577.8|16698.05|16578.05|16697.29|16577.29|9
1622495460000|2021-05-31 21:11:00|16697.44|16577.44|16697.35|16577.35|16698.19|16578.19|16697.33|16577.33|10
1622495470000|2021-05-31 21:11:10|16697.56|16577.56|16697.65|16577.65|16697.77|16577.77|16696.94|16576.94|10
1622495480000|2021-05-31 21:11:20|16697.51|16577.51|16698.56|16578.56|16698.56|16578.56|16697.3|16577.3|10
1622495490000|2021-05-31 21:11:30|16698.4|16578.4|16702.27|16582.27|16702.27|16582.27|16698.4|16578.4|9
1622495500000|2021-05-31 21:11:40|16702.79|16582.79|16704.41|16584.41|16704.59|16584.59|16702.79|16582.79|10
1622495510000|2021-05-31 21:11:50|16704.16|16584.16|16704.46|16584.46|16705.28|16585.28|16704.16|16584.16|10
1622495520000|2021-05-31 21:12:00|16704.73|16584.73|16702.09|16582.09|16704.73|16584.73|16701.36|16581.36|10
1622495530000|2021-05-31 21:12:10|16702.21|16582.21|16706.03|16586.03|16706.03|16586.03|16702.21|16582.21|10
1622495540000|2021-05-31 21:12:20|16706.19|16586.19|16710.22|16590.22|16710.22|16590.22|16706.19|16586.19|10
1622495550000|2021-05-31 21:12:30|16710.54|16590.54|16711.54|16591.54|16712.17|16592.17|16710.47|16590.47|10
1622495560000|2021-05-31 21:12:40|16711.37|16591.37|16708.74|16588.74|16711.43|16591.43|16708.74|16588.74|10
1622495570000|2021-05-31 21:12:50|16708.78|16588.78|16707.77|16587.77|16708.78|16588.78|16707.07|16587.07|10
1622495580000|2021-05-31 21:13:00|16707.25|16587.25|16706.5|16586.5|16708.57|16588.57|16706.5|16586.5|10
1622495590000|2021-05-31 21:13:10|16706.55|16586.55|16709.14|16589.14|16709.14|16589.14|16706.55|16586.55|10
1622495600000|2021-05-31 21:13:20|16708.92|16588.92|16708.57|16588.57|16708.96|16588.96|16708.12|16588.12|10
1622495610000|2021-05-31 21:13:30|16708.61|16588.61|16710.24|16590.24|16710.24|16590.24|16708.61|16588.61|8
1622495620000|2021-05-31 21:13:40|16710.23|16590.23|16709.89|16589.89|16710.76|16590.76|16709.61|16589.61|10
1622495630000|2021-05-31 21:13:50|16710.1|16590.1|16711.23|16591.23|16711.39|16591.39|16710.1|16590.1|10
1622495640000|2021-05-31 21:14:00|16711.33|16591.33|16710.94|16590.94|16711.39|16591.39|16710.4|16590.4|10
1622495650000|2021-05-31 21:14:10|16711.21|16591.21|16711.59|16591.59|16712.21|16592.21|16711.21|16591.21|10
1622495660000|2021-05-31 21:14:20|16711.61|16591.61|16712.19|16592.19|16712.26|16592.26|16711.52|16591.52|9
1622495670000|2021-05-31 21:14:30|16712.05|16592.05|16711.26|16591.26|16712.05|16592.05|16710.83|16590.83|10
1622495680000|2021-05-31 21:14:40|16711.29|16591.29|16712.08|16592.08|16712.17|16592.17|16710.46|16590.46|10
1622495690000|2021-05-31 21:14:50|16711.84|16591.84|16713.81|16593.81|16714.05|16594.05|16711.84|16591.84|10
1622495700000|2021-05-31 21:15:00|16713.96|16593.96|16714.97|16594.97|16714.97|16594.97|16713.85|16593.85|10
1622495710000|2021-05-31 21:15:10|16715.07|16595.07|16718.93|16598.93|16719.13|16599.13|16715.07|16595.07|10
1622495720000|2021-05-31 21:15:20|16719.32|16599.32|16720.92|16600.92|16720.92|16600.92|16719.32|16599.32|10
1622495730000|2021-05-31 21:15:30|16720.88|16600.88|16720.71|16600.71|16721.85|16601.85|16720.71|16600.71|10
1622495740000|2021-05-31 21:15:40|16720.57|16600.57|16717.43|16597.43|16720.8|16600.8|16717.43|16597.43|10
1622495750000|2021-05-31 21:15:50|16717.36|16597.36|16714.58|16594.58|16717.36|16597.36|16714.58|16594.58|10
1622495760000|2021-05-31 21:16:00|16714.45|16594.45|16711.39|16591.39|16714.45|16594.45|16710.92|16590.92|10
1622495770000|2021-05-31 21:16:10|16710.89|16590.89|16707.68|16587.68|16711.39|16591.39|16707.45|16587.45|10
1622495780000|2021-05-31 21:16:20|16707.62|16587.62|16710.97|16590.97|16711.33|16591.33|16707.62|16587.62|10
1622495790000|2021-05-31 21:16:30|16710.81|16590.81|16708.25|16588.25|16710.81|16590.81|16707.98|16587.98|10
1622495800000|2021-05-31 21:16:40|16708.16|16588.16|16707.1|16587.1|16708.3|16588.3|16707.1|16587.1|10
1622495810000|2021-05-31 21:16:50|16706.97|16586.97|16711.54|16591.54|16711.54|16591.54|16706.97|16586.97|10
1622495820000|2021-05-31 21:17:00|16712.54|16592.54|16715.73|16595.73|16715.8|16595.8|16712.54|16592.54|10
1622495830000|2021-05-31 21:17:10|16716.59|16596.59|16720.32|16600.32|16720.43|16600.43|16716.59|16596.59|10
1622495840000|2021-05-31 21:17:20|16719.97|16599.97|16721.51|16601.51|16721.51|16601.51|16719.97|16599.97|10
1622495850000|2021-05-31 21:17:30|16721.69|16601.69|16720.4|16600.4|16722.59|16602.59|16720.4|16600.4|10
1622495860000|2021-05-31 21:17:40|16720.53|16600.53|16719.1|16599.1|16720.53|16600.53|16718.76|16598.76|10
1622495870000|2021-05-31 21:17:50|16718.9|16598.9|16718.65|16598.65|16719.31|16599.31|16718.58|16598.58|10
1622495880000|2021-05-31 21:18:00|16718.04|16598.04|16718.55|16598.55|16718.68|16598.68|16717.84|16597.84|10
1622495890000|2021-05-31 21:18:10|16718.57|16598.57|16719.19|16599.19|16719.19|16599.19|16718.57|16598.57|10
1622495900000|2021-05-31 21:18:20|16718.82|16598.82|16719.05|16599.05|16719.15|16599.15|16718.54|16598.54|9
1622495910000|2021-05-31 21:18:30|16719.16|16599.16|16717.72|16597.72|16719.16|16599.16|16717.72|16597.72|10
1622495920000|2021-05-31 21:18:40|16717.58|16597.58|16715.4|16595.4|16717.58|16597.58|16715.4|16595.4|10
1622495930000|2021-05-31 21:18:50|16715.45|16595.45|16711.81|16591.81|16715.45|16595.45|16711.6|16591.6|8
1622495940000|2021-05-31 21:19:00|16711.91|16591.91|16711.25|16591.25|16712.31|16592.31|16711.1|16591.1|10
1622495950000|2021-05-31 21:19:10|16710.89|16590.89|16706.1|16586.1|16710.89|16590.89|16706.1|16586.1|10
1622495960000|2021-05-31 21:19:20|16706.2|16586.2|16704.05|16584.05|16706.2|16586.2|16704.05|16584.05|10
1622495970000|2021-05-31 21:19:30|16704.24|16584.24|16698.88|16578.88|16704.41|16584.41|16698.88|16578.88|10
1622495980000|2021-05-31 21:19:40|16698.86|16578.86|16693.63|16573.63|16698.87|16578.87|16693.63|16573.63|10
1622495990000|2021-05-31 21:19:50|16693.62|16573.62|16691.69|16571.69|16693.62|16573.62|16691.35|16571.35|10
1622496000000|2021-05-31 21:20:00|16691.89|16571.89|16692.97|16572.97|16692.98|16572.98|16691.78|16571.78|10
1622496010000|2021-05-31 21:20:10|16693.35|16573.35|16697.82|16577.82|16697.95|16577.95|16693.35|16573.35|10
1622496020000|2021-05-31 21:20:20|16697.99|16577.99|16701.5|16581.5|16701.5|16581.5|16697.75|16577.75|10
1622496030000|2021-05-31 21:20:30|16701.67|16581.67|16703.29|16583.29|16703.29|16583.29|16701.28|16581.28|10
1622496040000|2021-05-31 21:20:40|16703.26|16583.26|16703.3|16583.3|16703.54|16583.54|16702.18|16582.18|10
1622496050000|2021-05-31 21:20:50|16703.55|16583.55|16704.16|16584.16|16704.35|16584.35|16703.55|16583.55|10
1622496060000|2021-05-31 21:21:00|16704.27|16584.27|16704.4|16584.4|16704.94|16584.94|16703.61|16583.61|10
1622496070000|2021-05-31 21:21:10|16704.85|16584.85|16707.17|16587.17|16707.17|16587.17|16704.85|16584.85|10
1622496080000|2021-05-31 21:21:20|16707.5|16587.5|16711.34|16591.34|16711.56|16591.56|16707.5|16587.5|10
1622496090000|2021-05-31 21:21:30|16711.96|16591.96|16713.66|16593.66|16713.66|16593.66|16711.96|16591.96|10
1622496100000|2021-05-31 21:21:40|16713.29|16593.29|16712.46|16592.46|16713.57|16593.57|16712.46|16592.46|10
1622496110000|2021-05-31 21:21:50|16713|16593|16710.67|16590.67|16713|16593|16710.62|16590.62|10
1622496120000|2021-05-31 21:22:00|16710.26|16590.26|16711.11|16591.11|16711.49|16591.49|16709.97|16589.97|10
1622496130000|2021-05-31 21:22:10|16710.99|16590.99|16713.07|16593.07|16713.07|16593.07|16710.99|16590.99|9
1622496140000|2021-05-31 21:22:20|16713.03|16593.03|16713.81|16593.81|16714.24|16594.24|16713.03|16593.03|10
1622496150000|2021-05-31 21:22:30|16714.68|16594.68|16716.07|16596.07|16716.07|16596.07|16714.47|16594.47|10
1622496160000|2021-05-31 21:22:40|16715.43|16595.43|16715.67|16595.67|16716.01|16596.01|16715.31|16595.31|10
1622496170000|2021-05-31 21:22:50|16715.41|16595.41|16715.93|16595.93|16716.12|16596.12|16715.35|16595.35|9
1622496180000|2021-05-31 21:23:00|16715.78|16595.78|16715.22|16595.22|16716.45|16596.45|16715.17|16595.17|10
1622496190000|2021-05-31 21:23:10|16715.21|16595.21|16705.1|16585.1|16715.27|16595.27|16705.1|16585.1|10
1622496200000|2021-05-31 21:23:20|16703.85|16583.85|16699.56|16579.56|16703.85|16583.85|16699.56|16579.56|10
1622496210000|2021-05-31 21:23:30|16698.12|16578.12|16687.11|16567.11|16698.12|16578.12|16686.85|16566.85|10
1622496220000|2021-05-31 21:23:40|16687.57|16567.57|16689.2|16569.2|16689.48|16569.48|16687.57|16567.57|10
1622496230000|2021-05-31 21:23:50|16689.24|16569.24|16690.23|16570.23|16690.23|16570.23|16688.38|16568.38|10
1622496240000|2021-05-31 21:24:00|16690.33|16570.33|16686.42|16566.42|16690.33|16570.33|16686.42|16566.42|10
1622496250000|2021-05-31 21:24:10|16686.05|16566.05|16686.01|16566.01|16686.86|16566.86|16685.8|16565.8|10
1622496260000|2021-05-31 21:24:20|16686.91|16566.91|16689.83|16569.83|16689.83|16569.83|16686.91|16566.91|9
1622496270000|2021-05-31 21:24:30|16690.04|16570.04|16692.31|16572.31|16692.31|16572.31|16690.04|16570.04|10
1622496280000|2021-05-31 21:24:40|16692.5|16572.5|16693.49|16573.49|16694.14|16574.14|16692.5|16572.5|10
1622496290000|2021-05-31 21:24:50|16693.9|16573.9|16692.62|16572.62|16694.83|16574.83|16692.62|16572.62|10
1622496300000|2021-05-31 21:25:00|16692.89|16572.89|16691.66|16571.66|16692.89|16572.89|16691.13|16571.13|10
1622496310000|2021-05-31 21:25:10|16691.76|16571.76|16689.92|16569.92|16691.89|16571.89|16689.52|16569.52|10
1622496320000|2021-05-31 21:25:20|16689.1|16569.1|16690.68|16570.68|16690.68|16570.68|16688.04|16568.04|9
1622496330000|2021-05-31 21:25:30|16690.69|16570.69|16692.93|16572.93|16692.93|16572.93|16690.69|16570.69|10
1622496340000|2021-05-31 21:25:40|16692.48|16572.48|16696.77|16576.77|16696.77|16576.77|16692.48|16572.48|9
1622496350000|2021-05-31 21:25:50|16696.88|16576.88|16699.36|16579.36|16699.36|16579.36|16696.88|16576.88|10
1622496360000|2021-05-31 21:26:00|16699.37|16579.37|16701.46|16581.46|16701.46|16581.46|16699.37|16579.37|10
1622496370000|2021-05-31 21:26:10|16701.47|16581.47|16703.67|16583.67|16703.74|16583.74|16701.47|16581.47|9
1622496380000|2021-05-31 21:26:20|16703.69|16583.69|16704.69|16584.69|16705.4|16585.4|16703.69|16583.69|10
1622496390000|2021-05-31 21:26:30|16704.23|16584.23|16699.25|16579.25|16704.23|16584.23|16699.25|16579.25|10
1622496400000|2021-05-31 21:26:40|16699.32|16579.32|16697.31|16577.31|16699.32|16579.32|16697.13|16577.13|9
1622496410000|2021-05-31 21:26:50|16697.4|16577.4|16696.19|16576.19|16697.4|16577.4|16696.19|16576.19|10
1622496420000|2021-05-31 21:27:00|16695.91|16575.91|16692.18|16572.18|16696.32|16576.32|16692.18|16572.18|10
1622496430000|2021-05-31 21:27:10|16692.08|16572.08|16688.47|16568.47|16692.11|16572.11|16688.47|16568.47|10
1622496440000|2021-05-31 21:27:20|16688.22|16568.22|16687.6|16567.6|16688.22|16568.22|16687.24|16567.24|10
1622496450000|2021-05-31 21:27:30|16687.82|16567.82|16687.6|16567.6|16687.86|16567.86|16687.43|16567.43|10
1622496460000|2021-05-31 21:27:40|16687.67|16567.67|16686.27|16566.27|16687.67|16567.67|16686.27|16566.27|10
1622496470000|2021-05-31 21:27:50|16686.07|16566.07|16683.26|16563.26|16686.17|16566.17|16683.26|16563.26|10
1622496480000|2021-05-31 21:28:00|16683.14|16563.14|16682.81|16562.81|16683.14|16563.14|16682.55|16562.55|10
1622496490000|2021-05-31 21:28:10|16682.68|16562.68|16685.57|16565.57|16685.57|16565.57|16682.49|16562.49|10
1622496500000|2021-05-31 21:28:20|16685.6|16565.6|16686.48|16566.48|16686.68|16566.68|16685.6|16565.6|10
1622496510000|2021-05-31 21:28:30|16686.76|16566.76|16689.29|16569.29|16689.29|16569.29|16686.76|16566.76|9
1622496520000|2021-05-31 21:28:40|16689.3|16569.3|16689.86|16569.86|16690.62|16570.62|16689.3|16569.3|10
1622496530000|2021-05-31 21:28:50|16689.84|16569.84|16689.89|16569.89|16689.89|16569.89|16688.62|16568.62|10
1622496540000|2021-05-31 21:29:00|16690.37|16570.37|16689.62|16569.62|16690.91|16570.91|16689.37|16569.37|10
1622496550000|2021-05-31 21:29:10|16689.56|16569.56|16690.8|16570.8|16690.8|16570.8|16689.56|16569.56|10
1622496560000|2021-05-31 21:29:20|16691.41|16571.41|16695.83|16575.83|16695.83|16575.83|16691.41|16571.41|10
1622496570000|2021-05-31 21:29:30|16695.85|16575.85|16696.08|16576.08|16696.15|16576.15|16695.61|16575.61|10
1622496580000|2021-05-31 21:29:40|16695.99|16575.99|16696.86|16576.86|16696.86|16576.86|16695.99|16575.99|10
1622496590000|2021-05-31 21:29:50|16696.76|16576.76|16698.32|16578.32|16698.42|16578.42|16696.59|16576.59|10
1622496600000|2021-05-31 21:30:00|16698.35|16578.35|16697.59|16577.59|16698.63|16578.63|16697.59|16577.59|10
1622496610000|2021-05-31 21:30:10|16698.86|16578.86|16698.79|16578.79|16699.07|16579.07|16698.34|16578.34|9
1622496620000|2021-05-31 21:30:20|16699.11|16579.11|16701.17|16581.17|16701.17|16581.17|16699.11|16579.11|10
1622496630000|2021-05-31 21:30:30|16700.65|16580.65|16698.75|16578.75|16700.65|16580.65|16698.75|16578.75|10
1622496640000|2021-05-31 21:30:40|16698.56|16578.56|16695.93|16575.93|16698.56|16578.56|16695.93|16575.93|10
1622496650000|2021-05-31 21:30:50|16696.02|16576.02|16695.16|16575.16|16696.14|16576.14|16695.08|16575.08|10
1622496660000|2021-05-31 21:31:00|16695.26|16575.26|16693.75|16573.75|16695.26|16575.26|16693.43|16573.43|10
1622496670000|2021-05-31 21:31:10|16693.06|16573.06|16691|16571|16693.48|16573.48|16691|16571|10
1622496680000|2021-05-31 21:31:20|16691.4|16571.4|16688.83|16568.83|16691.48|16571.48|16688.83|16568.83|9
1622496690000|2021-05-31 21:31:30|16689.08|16569.08|16688.37|16568.37|16689.5|16569.5|16688.37|16568.37|10
1622496700000|2021-05-31 21:31:40|16688.31|16568.31|16688.09|16568.09|16688.31|16568.31|16687.65|16567.65|10
1622496710000|2021-05-31 21:31:50|16687.76|16567.76|16687.01|16567.01|16687.82|16567.82|16687.01|16567.01|10
1622496720000|2021-05-31 21:32:00|16687.39|16567.39|16685.63|16565.63|16687.46|16567.46|16685.63|16565.63|10
1622496730000|2021-05-31 21:32:10|16685.62|16565.62|16683.3|16563.3|16685.62|16565.62|16683.3|16563.3|9
1622496740000|2021-05-31 21:32:20|16683.06|16563.06|16681.52|16561.52|16683.06|16563.06|16681.21|16561.21|9
1622496750000|2021-05-31 21:32:30|16681.76|16561.76|16680.1|16560.1|16681.76|16561.76|16679.99|16559.99|10
1622496760000|2021-05-31 21:32:40|16680.26|16560.26|16677.31|16557.31|16680.26|16560.26|16677.31|16557.31|10
1622496770000|2021-05-31 21:32:50|16677.07|16557.07|16675.78|16555.78|16677.07|16557.07|16675.78|16555.78|10
1622496780000|2021-05-31 21:33:00|16675.27|16555.27|16674.98|16554.98|16675.39|16555.39|16674.38|16554.38|10
1622496790000|2021-05-31 21:33:10|16675.05|16555.05|16673.98|16553.98|16675.05|16555.05|16673.98|16553.98|10
1622496800000|2021-05-31 21:33:20|16673.93|16553.93|16672.15|16552.15|16673.93|16553.93|16672.15|16552.15|9
1622496810000|2021-05-31 21:33:30|16671.79|16551.79|16670.7|16550.7|16671.79|16551.79|16670.7|16550.7|10
1622496820000|2021-05-31 21:33:40|16670.46|16550.46|16671.03|16551.03|16671.22|16551.22|16670.02|16550.02|10
1622496830000|2021-05-31 21:33:50|16671.42|16551.42|16672.42|16552.42|16672.61|16552.61|16671.42|16551.42|10
1622496840000|2021-05-31 21:34:00|16671.86|16551.86|16672.16|16552.16|16673.29|16553.29|16671.86|16551.86|9
1622496850000|2021-05-31 21:34:10|16671.28|16551.28|16663.18|16543.18|16671.28|16551.28|16663.18|16543.18|9
1622496860000|2021-05-31 21:34:20|16663.09|16543.09|16659.61|16539.61|16663.09|16543.09|16659.61|16539.61|10
1622496870000|2021-05-31 21:34:30|16659.72|16539.72|16655.8|16535.8|16659.72|16539.72|16655.56|16535.56|10
1622496880000|2021-05-31 21:34:40|16655.32|16535.32|16650.44|16530.44|16655.32|16535.32|16650.44|16530.44|9
1622496890000|2021-05-31 21:34:50|16650.75|16530.75|16646.93|16526.93|16650.75|16530.75|16646.93|16526.93|10
1622496900000|2021-05-31 21:35:00|16646.64|16526.64|16644.47|16524.47|16646.64|16526.64|16644.47|16524.47|10
1622496910000|2021-05-31 21:35:10|16644.41|16524.41|16640.37|16520.37|16644.41|16524.41|16640.01|16520.01|10
1622496920000|2021-05-31 21:35:20|16639.5|16519.5|16639.17|16519.17|16640.28|16520.28|16639.17|16519.17|10
1622496930000|2021-05-31 21:35:30|16639.13|16519.13|16640.87|16520.87|16641.02|16521.02|16639.04|16519.04|9
1622496940000|2021-05-31 21:35:40|16641.19|16521.19|16638.79|16518.79|16641.19|16521.19|16638.79|16518.79|9
1622496950000|2021-05-31 21:35:50|16637.49|16517.49|16635.93|16515.93|16637.49|16517.49|16635.66|16515.66|10
1622496960000|2021-05-31 21:36:00|16635.77|16515.77|16634.21|16514.21|16636.31|16516.31|16633.63|16513.63|10
1622496970000|2021-05-31 21:36:10|16633.8|16513.8|16631.67|16511.67|16634|16514|16631.67|16511.67|10
1622496980000|2021-05-31 21:36:20|16631.47|16511.47|16630.61|16510.61|16631.47|16511.47|16630.18|16510.18|10
1622496990000|2021-05-31 21:36:30|16630.67|16510.67|16623.04|16503.04|16630.67|16510.67|16623.04|16503.04|10
1622497000000|2021-05-31 21:36:40|16622.29|16502.29|16615.98|16495.98|16622.59|16502.59|16615.98|16495.98|10
1622497010000|2021-05-31 21:36:50|16615.59|16495.59|16615.06|16495.06|16615.59|16495.59|16614.51|16494.51|9
1622497020000|2021-05-31 21:37:00|16615.07|16495.07|16620.57|16500.57|16620.57|16500.57|16615.07|16495.07|9
1622497030000|2021-05-31 21:37:10|16621.45|16501.45|16626.91|16506.91|16626.91|16506.91|16621.01|16501.01|10
1622497040000|2021-05-31 21:37:20|16627.08|16507.08|16631.31|16511.31|16631.38|16511.38|16627.08|16507.08|10
1622497050000|2021-05-31 21:37:30|16630.91|16510.91|16633.59|16513.59|16633.59|16513.59|16630.91|16510.91|10
1622497060000|2021-05-31 21:37:40|16633.68|16513.68|16633.82|16513.82|16634.34|16514.34|16633.68|16513.68|10
1622497070000|2021-05-31 21:37:50|16633.68|16513.68|16635.06|16515.06|16635.06|16515.06|16633.68|16513.68|10
1622497080000|2021-05-31 21:38:00|16635.18|16515.18|16635.62|16515.62|16635.83|16515.83|16634.8|16514.8|10
1622497090000|2021-05-31 21:38:10|16635.69|16515.69|16639.15|16519.15|16639.15|16519.15|16635.69|16515.69|10
1622497100000|2021-05-31 21:38:20|16638.58|16518.58|16640.16|16520.16|16640.16|16520.16|16638.49|16518.49|9
1622497110000|2021-05-31 21:38:30|16640.28|16520.28|16642.25|16522.25|16642.25|16522.25|16640.28|16520.28|10
1622497120000|2021-05-31 21:38:40|16642.49|16522.49|16644.96|16524.96|16644.96|16524.96|16642.49|16522.49|10
1622497130000|2021-05-31 21:38:50|16645.03|16525.03|16645.54|16525.54|16645.54|16525.54|16644.87|16524.87|10
1622497140000|2021-05-31 21:39:00|16645.66|16525.66|16647.6|16527.6|16647.6|16527.6|16645.66|16525.66|10
1622497150000|2021-05-31 21:39:10|16647.76|16527.76|16647.08|16527.08|16648.23|16528.23|16647.08|16527.08|10
1622497160000|2021-05-31 21:39:20|16647.17|16527.17|16646.71|16526.71|16647.17|16527.17|16646.18|16526.18|9
1622497170000|2021-05-31 21:39:30|16646.75|16526.75|16646.05|16526.05|16646.75|16526.75|16645.81|16525.81|8
1622497180000|2021-05-31 21:39:40|16646.34|16526.34|16647.07|16527.07|16647.21|16527.21|16646.33|16526.33|8
1622497190000|2021-05-31 21:39:50|16647.14|16527.14|16646.69|16526.69|16647.14|16527.14|16646.66|16526.66|9
1622497200000|2021-05-31 21:40:00|16646.87|16526.87|16644.51|16524.51|16646.87|16526.87|16644.51|16524.51|9
1622497210000|2021-05-31 21:40:10|16644.55|16524.55|16648.17|16528.17|16648.27|16528.27|16644.41|16524.41|9
1622497220000|2021-05-31 21:40:20|16648.24|16528.24|16649.11|16529.11|16649.11|16529.11|16648.24|16528.24|10
1622497230000|2021-05-31 21:40:30|16649.8|16529.8|16652.51|16532.51|16652.51|16532.51|16649.8|16529.8|10
1622497240000|2021-05-31 21:40:40|16652.46|16532.46|16655.41|16535.41|16656.15|16536.15|16652.46|16532.46|10
1622497250000|2021-05-31 21:40:50|16655.46|16535.46|16658.65|16538.65|16658.65|16538.65|16655.46|16535.46|9
1622497260000|2021-05-31 21:41:00|16658.33|16538.33|16656.48|16536.48|16658.33|16538.33|16656.05|16536.05|10
1622497270000|2021-05-31 21:41:10|16656.92|16536.92|16658.85|16538.85|16658.85|16538.85|16656.92|16536.92|10
1622497280000|2021-05-31 21:41:20|16658.9|16538.9|16659.11|16539.11|16660.1|16540.1|16658.9|16538.9|9
1622497290000|2021-05-31 21:41:30|16659.25|16539.25|16661.74|16541.74|16661.74|16541.74|16659.2|16539.2|10
1622497300000|2021-05-31 21:41:40|16662.3|16542.3|16664.1|16544.1|16664.1|16544.1|16661.87|16541.87|10
1622497310000|2021-05-31 21:41:50|16664.57|16544.57|16665.4|16545.4|16665.4|16545.4|16663.93|16543.93|10
1622497320000|2021-05-31 21:42:00|16667.79|16547.79|16668.38|16548.38|16668.42|16548.42|16667.63|16547.63|10
1622497330000|2021-05-31 21:42:10|16668.68|16548.68|16673.27|16553.27|16673.28|16553.28|16668.68|16548.68|10
1622497340000|2021-05-31 21:42:20|16673.13|16553.13|16673.76|16553.76|16673.76|16553.76|16671.64|16551.64|10
1622497350000|2021-05-31 21:42:30|16673.84|16553.84|16676.84|16556.84|16676.84|16556.84|16673.75|16553.75|10
1622497360000|2021-05-31 21:42:40|16676.89|16556.89|16678.44|16558.44|16678.44|16558.44|16676.89|16556.89|10
1622497370000|2021-05-31 21:42:50|16677.98|16557.98|16680.39|16560.39|16680.39|16560.39|16677.73|16557.73|10
1622497380000|2021-05-31 21:43:00|16681.28|16561.28|16682|16562|16682.35|16562.35|16681.28|16561.28|9
1622497390000|2021-05-31 21:43:10|16682.15|16562.15|16683.29|16563.29|16683.29|16563.29|16682.15|16562.15|10
1622497400000|2021-05-31 21:43:20|16683.22|16563.22|16683.14|16563.14|16683.29|16563.29|16683.05|16563.05|10
1622497410000|2021-05-31 21:43:30|16683.29|16563.29|16682.99|16562.99|16683.31|16563.31|16682.99|16562.99|9
1622497420000|2021-05-31 21:43:40|16683.17|16563.17|16682.52|16562.52|16683.33|16563.33|16682.4|16562.4|10
1622497430000|2021-05-31 21:43:50|16683.69|16563.69|16686.5|16566.5|16686.59|16566.59|16683.69|16563.69|9
1622497440000|2021-05-31 21:44:00|16687.04|16567.04|16684.69|16564.69|16687.91|16567.91|16684.69|16564.69|9
1622497450000|2021-05-31 21:44:10|16685|16565|16681.16|16561.16|16685|16565|16678.53|16558.53|10
1622497460000|2021-05-31 21:44:20|16681.39|16561.39|16683.56|16563.56|16684.26|16564.26|16681.39|16561.39|10
1622497470000|2021-05-31 21:44:30|16684.15|16564.15|16692.06|16572.06|16692.06|16572.06|16684.15|16564.15|10
1622497480000|2021-05-31 21:44:40|16692.75|16572.75|16701.69|16581.69|16701.69|16581.69|16692.75|16572.75|10
1622497490000|2021-05-31 21:44:50|16701.71|16581.71|16700.26|16580.26|16701.82|16581.82|16700.26|16580.26|10
1622497500000|2021-05-31 21:45:00|16699.75|16579.75|16694.65|16574.65|16699.75|16579.75|16694.65|16574.65|10
1622497510000|2021-05-31 21:45:10|16694.11|16574.11|16692.24|16572.24|16694.11|16574.11|16692.24|16572.24|9
1622497520000|2021-05-31 21:45:20|16692.1|16572.1|16691.2|16571.2|16693.33|16573.33|16690.45|16570.45|10
1622497530000|2021-05-31 21:45:30|16691.39|16571.39|16691.32|16571.32|16691.74|16571.74|16690.51|16570.51|10
1622497540000|2021-05-31 21:45:40|16691.68|16571.68|16689.72|16569.72|16692.32|16572.32|16689.72|16569.72|10
1622497550000|2021-05-31 21:45:50|16688.3|16568.3|16679.45|16559.45|16688.36|16568.36|16679.45|16559.45|10
1622497560000|2021-05-31 21:46:00|16679.47|16559.47|16670.39|16550.39|16679.47|16559.47|16670.39|16550.39|10
1622497570000|2021-05-31 21:46:10|16670.74|16550.74|16674.17|16554.17|16674.17|16554.17|16670.46|16550.46|10
1622497580000|2021-05-31 21:46:20|16674.51|16554.51|16680.94|16560.94|16680.94|16560.94|16674.42|16554.42|10
1622497590000|2021-05-31 21:46:30|16681.02|16561.02|16680.74|16560.74|16681.38|16561.38|16680.74|16560.74|10
1622497600000|2021-05-31 21:46:40|16681.12|16561.12|16676.15|16556.15|16681.14|16561.14|16676.15|16556.15|10
1622497610000|2021-05-31 21:46:50|16676.05|16556.05|16675.03|16555.03|16676.18|16556.18|16675.03|16555.03|10
1622497620000|2021-05-31 21:47:00|16674.69|16554.69|16671.86|16551.86|16674.69|16554.69|16671.38|16551.38|10
1622497630000|2021-05-31 21:47:10|16671.76|16551.76|16666.79|16546.79|16671.76|16551.76|16666.79|16546.79|10
1622497640000|2021-05-31 21:47:20|16666.27|16546.27|16660.57|16540.57|16666.27|16546.27|16660.57|16540.57|10
1622497650000|2021-05-31 21:47:30|16660.7|16540.7|16654.02|16534.02|16660.7|16540.7|16653.98|16533.98|10
1622497660000|2021-05-31 21:47:40|16654.74|16534.74|16655.5|16535.5|16656.86|16536.86|16654.74|16534.74|10
1622497670000|2021-05-31 21:47:50|16655.38|16535.38|16656.93|16536.93|16656.93|16536.93|16655.38|16535.38|10
1622497680000|2021-05-31 21:48:00|16656.56|16536.56|16661.05|16541.05|16661.05|16541.05|16656.15|16536.15|10
1622497690000|2021-05-31 21:48:10|16661.61|16541.61|16670.98|16550.98|16670.98|16550.98|16661.34|16541.34|10
1622497700000|2021-05-31 21:48:20|16672.37|16552.37|16681.17|16561.17|16681.17|16561.17|16672.37|16552.37|10
1622497710000|2021-05-31 21:48:30|16683.48|16563.48|16683.38|16563.38|16684.08|16564.08|16683.37|16563.37|10
1622497720000|2021-05-31 21:48:40|16683.24|16563.24|16684.53|16564.53|16684.71|16564.71|16683.24|16563.24|10
1622497730000|2021-05-31 21:48:50|16685.69|16565.69|16690.73|16570.73|16690.73|16570.73|16685.47|16565.47|10
1622497740000|2021-05-31 21:49:00|16693.06|16573.06|16698.63|16578.63|16699.39|16579.39|16692.7|16572.7|10
1622497750000|2021-05-31 21:49:10|16699.09|16579.09|16701.58|16581.58|16701.58|16581.58|16698.13|16578.13|10
1622497760000|2021-05-31 21:49:20|16702.22|16582.22|16709.36|16589.36|16709.36|16589.36|16702.22|16582.22|10
1622497770000|2021-05-31 21:49:30|16709.58|16589.58|16717.37|16597.37|16717.37|16597.37|16709.58|16589.58|9
1622497780000|2021-05-31 21:49:40|16716.91|16596.91|16713.27|16593.27|16716.91|16596.91|16713.27|16593.27|10
1622497790000|2021-05-31 21:49:50|16713|16593|16717.25|16597.25|16717.25|16597.25|16713|16593|10
1622497800000|2021-05-31 21:50:00|16717.54|16597.54|16719.4|16599.4|16719.97|16599.97|16717.54|16597.54|10
1622497810000|2021-05-31 21:50:10|16720.03|16600.03|16719.87|16599.87|16721.23|16601.23|16719.87|16599.87|10
1622497820000|2021-05-31 21:50:20|16720.45|16600.45|16722.54|16602.54|16723.42|16603.42|16720.36|16600.36|9
1622497830000|2021-05-31 21:50:30|16722.88|16602.88|16725.02|16605.02|16725.18|16605.18|16722.85|16602.85|10
1622497840000|2021-05-31 21:50:40|16725.3|16605.3|16729.93|16609.93|16729.93|16609.93|16725.3|16605.3|10
1622497850000|2021-05-31 21:50:50|16728.66|16608.66|16730.29|16610.29|16730.4|16610.4|16728.66|16608.66|10
1622497860000|2021-05-31 21:51:00|16730.43|16610.43|16735.53|16615.53|16736.69|16616.69|16729.68|16609.68|10
1622497870000|2021-05-31 21:51:10|16735.97|16615.97|16747.94|16627.94|16747.94|16627.94|16735.97|16615.97|10
1622497880000|2021-05-31 21:51:20|16749.58|16629.58|16755.5|16635.5|16757.24|16637.24|16749.58|16629.58|10
1622497890000|2021-05-31 21:51:30|16755.56|16635.56|16770.15|16650.15|16770.15|16650.15|16755.04|16635.04|10
1622497900000|2021-05-31 21:51:40|16770.93|16650.93|16788.42|16668.42|16788.42|16668.42|16770.67|16650.67|10
1622497910000|2021-05-31 21:51:50|16788.81|16668.81|16786.93|16666.93|16790.09|16670.09|16786.93|16666.93|10
1622497920000|2021-05-31 21:52:00|16786.41|16666.41|16786.14|16666.14|16788.16|16668.16|16786.14|16666.14|10
1622497930000|2021-05-31 21:52:10|16785.77|16665.77|16775.55|16655.55|16785.77|16665.77|16775.55|16655.55|10
1622497940000|2021-05-31 21:52:20|16772.79|16652.79|16766.3|16646.3|16772.79|16652.79|16766.3|16646.3|10
1622497950000|2021-05-31 21:52:30|16765.91|16645.91|16760.26|16640.26|16766|16646|16760.26|16640.26|10
1622497960000|2021-05-31 21:52:40|16760.12|16640.12|16761.69|16641.69|16761.97|16641.97|16759.73|16639.73|10
1622497970000|2021-05-31 21:52:50|16761.54|16641.54|16758.04|16638.04|16761.54|16641.54|16758.04|16638.04|10
1622497980000|2021-05-31 21:53:00|16757.35|16637.35|16754.97|16634.97|16757.48|16637.48|16754.17|16634.17|10
1622497990000|2021-05-31 21:53:10|16755.56|16635.56|16759.14|16639.14|16759.14|16639.14|16755.42|16635.42|10
1622498000000|2021-05-31 21:53:20|16759.36|16639.36|16758|16638|16759.89|16639.89|16758|16638|10
1622498010000|2021-05-31 21:53:30|16757.94|16637.94|16757.27|16637.27|16759.44|16639.44|16757.27|16637.27|10
1622498020000|2021-05-31 21:53:40|16757.34|16637.34|16761.27|16641.27|16761.27|16641.27|16757.07|16637.07|10
1622498030000|2021-05-31 21:53:50|16762.06|16642.06|16767.24|16647.24|16767.27|16647.27|16762.06|16642.06|9
1622498040000|2021-05-31 21:54:00|16766.99|16646.99|16768.05|16648.05|16768.05|16648.05|16766.6|16646.6|10
1622498050000|2021-05-31 21:54:10|16768.63|16648.63|16768.88|16648.88|16768.88|16648.88|16767.85|16647.85|10
1622498060000|2021-05-31 21:54:20|16768.66|16648.66|16774.21|16654.21|16774.21|16654.21|16768.41|16648.41|10
1622498070000|2021-05-31 21:54:30|16774.31|16654.31|16776.36|16656.36|16776.43|16656.43|16774.31|16654.31|10
1622498080000|2021-05-31 21:54:40|16775.86|16655.86|16775.42|16655.42|16776.64|16656.64|16775.42|16655.42|10
1622498090000|2021-05-31 21:54:50|16776.05|16656.05|16774.34|16654.34|16776.05|16656.05|16774.02|16654.02|10
1622498100000|2021-05-31 21:55:00|16774.8|16654.8|16772.17|16652.17|16774.8|16654.8|16772.17|16652.17|9
1622498110000|2021-05-31 21:55:10|16771.42|16651.42|16768.01|16648.01|16771.9|16651.9|16768.01|16648.01|8
1622498120000|2021-05-31 21:55:20|16767.51|16647.51|16760.37|16640.37|16767.51|16647.51|16760.37|16640.37|10
1622498130000|2021-05-31 21:55:30|16760.26|16640.26|16751.39|16631.39|16760.34|16640.34|16751.39|16631.39|10
1622498140000|2021-05-31 21:55:40|16750.05|16630.05|16747.65|16627.65|16750.09|16630.09|16747.65|16627.65|10
1622498150000|2021-05-31 21:55:50|16747.05|16627.05|16741.31|16621.31|16747.05|16627.05|16741.31|16621.31|10
1622498160000|2021-05-31 21:56:00|16741.67|16621.67|16743.08|16623.08|16743.08|16623.08|16741.54|16621.54|10
1622498170000|2021-05-31 21:56:10|16743.71|16623.71|16747.96|16627.96|16747.96|16627.96|16743.71|16623.71|9
1622498180000|2021-05-31 21:56:20|16748.05|16628.05|16751.89|16631.89|16752.29|16632.29|16748.05|16628.05|10
1622498190000|2021-05-31 21:56:30|16752.23|16632.23|16750.9|16630.9|16752.8|16632.8|16750.9|16630.9|10
1622498200000|2021-05-31 21:56:40|16751|16631|16750.85|16630.85|16751|16631|16749.84|16629.84|10
1622498210000|2021-05-31 21:56:50|16750.62|16630.62|16747.97|16627.97|16750.62|16630.62|16747.97|16627.97|10
1622498220000|2021-05-31 21:57:00|16748.37|16628.37|16743.87|16623.87|16748.37|16628.37|16743.87|16623.87|10
1622498230000|2021-05-31 21:57:10|16742.78|16622.78|16742.66|16622.66|16742.78|16622.78|16741.57|16621.57|10
1622498240000|2021-05-31 21:57:20|16743.01|16623.01|16746.74|16626.74|16746.74|16626.74|16742.85|16622.85|10
1622498250000|2021-05-31 21:57:30|16747.17|16627.17|16746.38|16626.38|16748.01|16628.01|16746.38|16626.38|9
1622498260000|2021-05-31 21:57:40|16746.27|16626.27|16746.06|16626.06|16746.99|16626.99|16746.06|16626.06|10
1622498270000|2021-05-31 21:57:50|16746|16626|16743.71|16623.71|16746.08|16626.08|16743.71|16623.71|9
1622498280000|2021-05-31 21:58:00|16743.9|16623.9|16748.26|16628.26|16748.26|16628.26|16743.85|16623.85|10
1622498290000|2021-05-31 21:58:10|16748.84|16628.84|16750.48|16630.48|16750.48|16630.48|16748.84|16628.84|9
1622498300000|2021-05-31 21:58:20|16752.12|16632.12|16752.39|16632.39|16752.42|16632.42|16751.94|16631.94|10
1622498310000|2021-05-31 21:58:30|16751.94|16631.94|16750.22|16630.22|16751.94|16631.94|16750.22|16630.22|10
1622498320000|2021-05-31 21:58:40|16749.79|16629.79|16749.26|16629.26|16749.88|16629.88|16748.88|16628.88|10
1622498330000|2021-05-31 21:58:50|16748.9|16628.9|16749.72|16629.72|16749.79|16629.79|16748.72|16628.72|10
1622498340000|2021-05-31 21:59:00|16749.69|16629.69|16752.18|16632.18|16752.18|16632.18|16749.66|16629.66|10
1622498350000|2021-05-31 21:59:10|16752.22|16632.22|16747.94|16627.94|16752.22|16632.22|16747.94|16627.94|10
1622498360000|2021-05-31 21:59:20|16747.53|16627.53|16747.34|16627.34|16747.6|16627.6|16746.52|16626.52|10
1622498370000|2021-05-31 21:59:30|16747.54|16627.54|16750.89|16630.89|16750.89|16630.89|16747.54|16627.54|10
1622498380000|2021-05-31 21:59:40|16751.87|16631.87|16768.76|16648.76|16768.76|16648.76|16751.71|16631.71|10
1622498390000|2021-05-31 21:59:50|16768|16648|16763.57|16643.57|16770.21|16650.21|16763.47|16643.47|10
1622498400000|2021-05-31 22:00:00|16763.11|16643.11|16762.52|16642.52|16763.49|16643.49|16761.78|16641.78|10
1622498410000|2021-05-31 22:00:10|16762.11|16642.11|16753.02|16633.02|16762.38|16642.38|16753.02|16633.02|10
1622498420000|2021-05-31 22:00:20|16751.67|16631.67|16750.37|16630.37|16751.67|16631.67|16750.09|16630.09|10
1622498430000|2021-05-31 22:00:30|16750.95|16630.95|16750.31|16630.31|16752.06|16632.06|16750.31|16630.31|10
1622498440000|2021-05-31 22:00:40|16751.55|16631.55|16751.47|16631.47|16751.6|16631.6|16751.04|16631.04|10
1622498450000|2021-05-31 22:00:50|16750.84|16630.84|16749.48|16629.48|16751.24|16631.24|16749.13|16629.13|10
1622498460000|2021-05-31 22:01:00|16749.53|16629.53|16750.38|16630.38|16750.52|16630.52|16748.66|16628.66|10
1622498470000|2021-05-31 22:01:10|16749.97|16629.97|16750.39|16630.39|16750.64|16630.64|16749.77|16629.77|10
1622498480000|2021-05-31 22:01:20|16750.66|16630.66|16753.22|16633.22|16753.22|16633.22|16749.8|16629.8|10
1622498490000|2021-05-31 22:01:30|16753.44|16633.44|16755.64|16635.64|16755.64|16635.64|16753.44|16633.44|10
1622498500000|2021-05-31 22:01:40|16756.02|16636.02|16758.02|16638.02|16758.02|16638.02|16755.96|16635.96|9
1622498510000|2021-05-31 22:01:50|16758.65|16638.65|16761.08|16641.08|16761.08|16641.08|16758.65|16638.65|10
1622498520000|2021-05-31 22:02:00|16761.11|16641.11|16761.31|16641.31|16762.54|16642.54|16761.11|16641.11|10
1622498530000|2021-05-31 22:02:10|16761.22|16641.22|16758.16|16638.16|16761.22|16641.22|16758.16|16638.16|10
1622498540000|2021-05-31 22:02:20|16757.96|16637.96|16754.85|16634.85|16758.24|16638.24|16754.85|16634.85|9
1622498550000|2021-05-31 22:02:30|16754.61|16634.61|16752.54|16632.54|16754.61|16634.61|16752.46|16632.46|10
1622498560000|2021-05-31 22:02:40|16753.33|16633.33|16756.32|16636.32|16756.32|16636.32|16753.1|16633.1|10
1622498570000|2021-05-31 22:02:50|16756.31|16636.31|16763.42|16643.42|16763.42|16643.42|16756.31|16636.31|10
1622498580000|2021-05-31 22:03:00|16764.67|16644.67|16772.3|16652.3|16772.3|16652.3|16763.6|16643.6|10
1622498590000|2021-05-31 22:03:10|16770.87|16650.87|16774.45|16654.45|16774.45|16654.45|16770.87|16650.87|10
1622498600000|2021-05-31 22:03:20|16775.54|16655.54|16784.4|16664.4|16784.4|16664.4|16775.24|16655.24|10
1622498610000|2021-05-31 22:03:30|16784.38|16664.38|16794.61|16674.61|16794.61|16674.61|16784.26|16664.26|10
1622498620000|2021-05-31 22:03:40|16795.55|16675.55|16804.04|16684.04|16804.04|16684.04|16795.55|16675.55|10
1622498630000|2021-05-31 22:03:50|16804.52|16684.52|16811.91|16691.91|16811.91|16691.91|16804.52|16684.52|10
1622498640000|2021-05-31 22:04:00|16812.38|16692.38|16814.52|16694.52|16814.83|16694.83|16812.38|16692.38|10
1622498650000|2021-05-31 22:04:10|16815.26|16695.26|16809.73|16689.73|16815.35|16695.35|16809.73|16689.73|10
1622498660000|2021-05-31 22:04:20|16809.47|16689.47|16811.14|16691.14|16811.14|16691.14|16809.47|16689.47|10
1622498670000|2021-05-31 22:04:30|16811.72|16691.72|16812.21|16692.21|16812.75|16692.75|16811.72|16691.72|9
1622498680000|2021-05-31 22:04:40|16811.47|16691.47|16810.69|16690.69|16811.51|16691.51|16810.52|16690.52|10
1622498690000|2021-05-31 22:04:50|16810.71|16690.71|16811.03|16691.03|16811.3|16691.3|16810.61|16690.61|10
1622498700000|2021-05-31 22:05:00|16810.9|16690.9|16813.81|16693.81|16813.81|16693.81|16810.9|16690.9|10
1622498710000|2021-05-31 22:05:10|16814.13|16694.13|16814.37|16694.37|16815.4|16695.4|16813.91|16693.91|10
1622498720000|2021-05-31 22:05:20|16814.75|16694.75|16814.85|16694.85|16815.17|16695.17|16814.48|16694.48|10
1622498730000|2021-05-31 22:05:30|16815.04|16695.04|16817.92|16697.92|16818.44|16698.44|16815.04|16695.04|10
1622498740000|2021-05-31 22:05:40|16819.16|16699.16|16827.31|16707.31|16827.31|16707.31|16817.94|16697.94|10
1622498750000|2021-05-31 22:05:50|16829.02|16709.02|16841.64|16721.64|16841.64|16721.64|16829.02|16709.02|10
1622498760000|2021-05-31 22:06:00|16842.34|16722.34|16842.31|16722.31|16843.44|16723.44|16841.64|16721.64|10
1622498770000|2021-05-31 22:06:10|16842.11|16722.11|16842.86|16722.86|16843.38|16723.38|16842.07|16722.07|10
1622498780000|2021-05-31 22:06:20|16843.47|16723.47|16848.03|16728.03|16848.03|16728.03|16842.56|16722.56|10
1622498790000|2021-05-31 22:06:30|16848.64|16728.64|16853.79|16733.79|16854.34|16734.34|16848.64|16728.64|10
1622498800000|2021-05-31 22:06:40|16853.78|16733.78|16860.85|16740.85|16860.85|16740.85|16853.78|16733.78|10
1622498810000|2021-05-31 22:06:50|16860.5|16740.5|16861.59|16741.59|16861.59|16741.59|16860.03|16740.03|10
1622498820000|2021-05-31 22:07:00|16861.48|16741.48|16859.41|16739.41|16862.29|16742.29|16859.41|16739.41|10
1622498830000|2021-05-31 22:07:10|16858.42|16738.42|16851.12|16731.12|16858.42|16738.42|16851.12|16731.12|10
1622498840000|2021-05-31 22:07:20|16850.31|16730.31|16842.92|16722.92|16850.31|16730.31|16841.84|16721.84|10
1622498850000|2021-05-31 22:07:30|16842.85|16722.85|16850.44|16730.44|16851.83|16731.83|16842.85|16722.85|9
1622498860000|2021-05-31 22:07:40|16851.7|16731.7|16856.13|16736.13|16856.54|16736.54|16851.7|16731.7|10
1622498870000|2021-05-31 22:07:50|16856.85|16736.85|16859.88|16739.88|16859.92|16739.92|16856.85|16736.85|10
1622498880000|2021-05-31 22:08:00|16859.65|16739.65|16861.48|16741.48|16862.5|16742.5|16859.65|16739.65|10
1622498890000|2021-05-31 22:08:10|16861.79|16741.79|16868.17|16748.17|16868.17|16748.17|16861.79|16741.79|10
1622498900000|2021-05-31 22:08:20|16868.62|16748.62|16875.25|16755.25|16875.25|16755.25|16868.62|16748.62|10
1622498910000|2021-05-31 22:08:30|16876.63|16756.63|16883.34|16763.34|16883.6|16763.6|16876.63|16756.63|10
1622498920000|2021-05-31 22:08:40|16885.09|16765.09|16883.85|16763.85|16885.26|16765.26|16883.74|16763.74|10
1622498930000|2021-05-31 22:08:50|16883.98|16763.98|16879.76|16759.76|16883.98|16763.98|16879.44|16759.44|10
1622498940000|2021-05-31 22:09:00|16880.24|16760.24|16874.47|16754.47|16880.24|16760.24|16874.47|16754.47|10
1622498950000|2021-05-31 22:09:10|16875.24|16755.24|16883.42|16763.42|16883.42|16763.42|16875.24|16755.24|10
1622498960000|2021-05-31 22:09:20|16884.46|16764.46|16887.4|16767.4|16888.4|16768.4|16884.46|16764.46|10
1622498970000|2021-05-31 22:09:30|16888.42|16768.42|16888.78|16768.78|16889.64|16769.64|16888.42|16768.42|10
1622498980000|2021-05-31 22:09:40|16888.8|16768.8|16889.59|16769.59|16890.07|16770.07|16888.8|16768.8|10
1622498990000|2021-05-31 22:09:50|16890.07|16770.07|16889.64|16769.64|16890.62|16770.62|16888.25|16768.25|10
1622499000000|2021-05-31 22:10:00|16888.92|16768.92|16890.33|16770.33|16890.96|16770.96|16888.59|16768.59|10
1622499010000|2021-05-31 22:10:10|16890.52|16770.52|16891.36|16771.36|16891.36|16771.36|16890.45|16770.45|10
1622499020000|2021-05-31 22:10:20|16890.93|16770.93|16899.29|16779.29|16899.29|16779.29|16890.93|16770.93|10
1622499030000|2021-05-31 22:10:30|16899.39|16779.39|16905.17|16785.17|16905.17|16785.17|16899.39|16779.39|10
1622499040000|2021-05-31 22:10:40|16905.41|16785.41|16906|16786|16906.48|16786.48|16905.3|16785.3|10
1622499050000|2021-05-31 22:10:50|16907.02|16787.02|16907.91|16787.91|16908.05|16788.05|16906.66|16786.66|10
1622499060000|2021-05-31 22:11:00|16907.88|16787.88|16896.9|16776.9|16907.88|16787.88|16896.9|16776.9|10
1622499070000|2021-05-31 22:11:10|16895.6|16775.6|16892.98|16772.98|16895.6|16775.6|16892.98|16772.98|10
1622499080000|2021-05-31 22:11:20|16893.03|16773.03|16887.98|16767.98|16893.03|16773.03|16887.98|16767.98|10
1622499090000|2021-05-31 22:11:30|16886.57|16766.57|16885.42|16765.42|16886.57|16766.57|16884.95|16764.95|10
1622499100000|2021-05-31 22:11:40|16886.39|16766.39|16889.33|16769.33|16889.33|16769.33|16884.2|16764.2|10
1622499110000|2021-05-31 22:11:50|16890.47|16770.47|16891.68|16771.68|16892.85|16772.85|16890.47|16770.47|10
1622499120000|2021-05-31 22:12:00|16891.73|16771.73|16907.27|16787.27|16907.27|16787.27|16891.29|16771.29|10
1622499130000|2021-05-31 22:12:10|16908.59|16788.59|16909.2|16789.2|16910.59|16790.59|16908.29|16788.29|10
1622499140000|2021-05-31 22:12:20|16908.74|16788.74|16910.57|16790.57|16910.57|16790.57|16907.49|16787.49|10
1622499150000|2021-05-31 22:12:30|16910.42|16790.42|16914.65|16794.65|16914.65|16794.65|16910.42|16790.42|10
1622499160000|2021-05-31 22:12:40|16915.16|16795.16|16915.79|16795.79|16917.21|16797.21|16915.16|16795.16|10
1622499170000|2021-05-31 22:12:50|16915.99|16795.99|16913.69|16793.69|16915.99|16795.99|16913.05|16793.05|10
1622499180000|2021-05-31 22:13:00|16913.33|16793.33|16913.57|16793.57|16914.2|16794.2|16912.99|16792.99|10
1622499190000|2021-05-31 22:13:10|16914.38|16794.38|16917.24|16797.24|16917.32|16797.32|16914.38|16794.38|10
1622499200000|2021-05-31 22:13:20|16918.22|16798.22|16924.1|16804.1|16924.1|16804.1|16918.22|16798.22|10
1622499210000|2021-05-31 22:13:30|16925.09|16805.09|16931.5|16811.5|16931.5|16811.5|16924.85|16804.85|10
1622499220000|2021-05-31 22:13:40|16932.31|16812.31|16940.58|16820.58|16940.58|16820.58|16932.31|16812.31|10
1622499230000|2021-05-31 22:13:50|16941.73|16821.73|16942.52|16822.52|16943.8|16823.8|16941.73|16821.73|10
1622499240000|2021-05-31 22:14:00|16942.63|16822.63|16940.01|16820.01|16944.18|16824.18|16940.01|16820.01|9
1622499250000|2021-05-31 22:14:10|16939.66|16819.66|16930.9|16810.9|16939.73|16819.73|16930.9|16810.9|10
1622499260000|2021-05-31 22:14:20|16930.56|16810.56|16930.88|16810.88|16931.86|16811.86|16930.22|16810.22|10
1622499270000|2021-05-31 22:14:30|16930.44|16810.44|16928.98|16808.98|16931.04|16811.04|16928.98|16808.98|10
1622499280000|2021-05-31 22:14:40|16929.01|16809.01|16928.73|16808.73|16929.54|16809.54|16928.26|16808.26|10
1622499290000|2021-05-31 22:14:50|16927.76|16807.76|16926.71|16806.71|16927.82|16807.82|16926.2|16806.2|10
1622499300000|2021-05-31 22:15:00|16928.74|16808.74|16937.63|16817.63|16937.78|16817.78|16928.74|16808.74|10
1622499310000|2021-05-31 22:15:10|16938.86|16818.86|16935.81|16815.81|16938.86|16818.86|16935.81|16815.81|9
1622499320000|2021-05-31 22:15:20|16934.13|16814.13|16927.97|16807.97|16934.13|16814.13|16927.97|16807.97|10
1622499330000|2021-05-31 22:15:30|16927.54|16807.54|16919.7|16799.7|16927.54|16807.54|16919.7|16799.7|10
1622499340000|2021-05-31 22:15:40|16919.11|16799.11|16916.45|16796.45|16919.11|16799.11|16915.22|16795.22|10
1622499350000|2021-05-31 22:15:50|16914.88|16794.88|16911.47|16791.47|16914.88|16794.88|16911.47|16791.47|10
1622499360000|2021-05-31 22:16:00|16910.37|16790.37|16914.27|16794.27|16914.27|16794.27|16910.37|16790.37|10
1622499370000|2021-05-31 22:16:10|16914.77|16794.77|16913.38|16793.38|16914.77|16794.77|16913.38|16793.38|10
1622499380000|2021-05-31 22:16:20|16912.53|16792.53|16915.24|16795.24|16915.24|16795.24|16912.38|16792.38|10
1622499390000|2021-05-31 22:16:30|16915.51|16795.51|16916.95|16796.95|16917.17|16797.17|16915.33|16795.33|10
1622499400000|2021-05-31 22:16:40|16917.73|16797.73|16912.04|16792.04|16917.73|16797.73|16912.04|16792.04|10
1622499410000|2021-05-31 22:16:50|16911.24|16791.24|16905.91|16785.91|16911.3|16791.3|16905.91|16785.91|10
1622499420000|2021-05-31 22:17:00|16904.59|16784.59|16903.47|16783.47|16905.55|16785.55|16903.15|16783.15|10
1622499430000|2021-05-31 22:17:10|16903.31|16783.31|16891.03|16771.03|16903.31|16783.31|16891.03|16771.03|10
1622499440000|2021-05-31 22:17:20|16889.55|16769.55|16885.85|16765.85|16889.55|16769.55|16885.49|16765.49|10
1622499450000|2021-05-31 22:17:30|16886.21|16766.21|16880.18|16760.18|16886.51|16766.51|16880.18|16760.18|10
1622499460000|2021-05-31 22:17:40|16880.76|16760.76|16873.57|16753.57|16880.76|16760.76|16873.57|16753.57|10
1622499470000|2021-05-31 22:17:50|16873.34|16753.34|16876.45|16756.45|16876.45|16756.45|16871.67|16751.67|10
1622499480000|2021-05-31 22:18:00|16876.98|16756.98|16882.36|16762.36|16882.36|16762.36|16876.98|16756.98|10
1622499490000|2021-05-31 22:18:10|16883.45|16763.45|16890.13|16770.13|16890.13|16770.13|16883.45|16763.45|10
1622499500000|2021-05-31 22:18:20|16889.86|16769.86|16893.22|16773.22|16894.08|16774.08|16889.86|16769.86|10
1622499510000|2021-05-31 22:18:30|16893.57|16773.57|16890.41|16770.41|16893.57|16773.57|16890.41|16770.41|10
1622499520000|2021-05-31 22:18:40|16887.58|16767.58|16882.13|16762.13|16887.58|16767.58|16882.13|16762.13|10
1622499530000|2021-05-31 22:18:50|16880.67|16760.67|16885.42|16765.42|16885.42|16765.42|16880.14|16760.14|9
1622499540000|2021-05-31 22:19:00|16886.32|16766.32|16893.47|16773.47|16893.47|16773.47|16886.32|16766.32|10
1622499550000|2021-05-31 22:19:10|16895.26|16775.26|16909.58|16789.58|16909.58|16789.58|16895.26|16775.26|10
1622499560000|2021-05-31 22:19:20|16911.62|16791.62|16914.22|16794.22|16914.29|16794.29|16910.92|16790.92|10
1622499570000|2021-05-31 22:19:30|16913.41|16793.41|16913.9|16793.9|16914.79|16794.79|16913.41|16793.41|10
1622499580000|2021-05-31 22:19:40|16913.61|16793.61|16911.66|16791.66|16914.16|16794.16|16911.66|16791.66|9
1622499590000|2021-05-31 22:19:50|16911.74|16791.74|16907.07|16787.07|16911.74|16791.74|16907.07|16787.07|10
1622499600000|2021-05-31 22:20:00|16906.17|16786.17|16901.58|16781.58|16906.61|16786.61|16901.58|16781.58|10
1622499610000|2021-05-31 22:20:10|16901.46|16781.46|16900.59|16780.59|16901.46|16781.46|16899.63|16779.63|10
1622499620000|2021-05-31 22:20:20|16900.65|16780.65|16903.03|16783.03|16903.03|16783.03|16900.65|16780.65|10
1622499630000|2021-05-31 22:20:30|16903.24|16783.24|16903.29|16783.29|16903.85|16783.85|16902.56|16782.56|10
1622499640000|2021-05-31 22:20:40|16903.33|16783.33|16899.97|16779.97|16904.95|16784.95|16899.97|16779.97|10
1622499650000|2021-05-31 22:20:50|16900.23|16780.23|16896.61|16776.61|16900.23|16780.23|16896.61|16776.61|8
1622499660000|2021-05-31 22:21:00|16896.18|16776.18|16897.32|16777.32|16899.73|16779.73|16896.18|16776.18|10
1622499670000|2021-05-31 22:21:10|16895.63|16775.63|16894.14|16774.14|16896.07|16776.07|16894.14|16774.14|10
1622499680000|2021-05-31 22:21:20|16894.86|16774.86|16898.41|16778.41|16898.41|16778.41|16894.38|16774.38|10
1622499690000|2021-05-31 22:21:30|16898.62|16778.62|16904.26|16784.26|16904.26|16784.26|16898.62|16778.62|10
1622499700000|2021-05-31 22:21:40|16904.5|16784.5|16907.5|16787.5|16907.5|16787.5|16904.5|16784.5|10
1622499710000|2021-05-31 22:21:50|16907.59|16787.59|16914.53|16794.53|16914.53|16794.53|16907.59|16787.59|10
1622499720000|2021-05-31 22:22:00|16914.78|16794.78|16917.6|16797.6|16918.37|16798.37|16914.78|16794.78|10
1622499730000|2021-05-31 22:22:10|16917|16797|16914.45|16794.45|16917.3|16797.3|16914.28|16794.28|10
1622499740000|2021-05-31 22:22:20|16913.72|16793.72|16910.24|16790.24|16913.72|16793.72|16909.88|16789.88|10
1622499750000|2021-05-31 22:22:30|16910.15|16790.15|16907.11|16787.11|16910.52|16790.52|16907.11|16787.11|9
1622499760000|2021-05-31 22:22:40|16906.35|16786.35|16905.65|16785.65|16906.99|16786.99|16905.65|16785.65|10
1622499770000|2021-05-31 22:22:50|16905.64|16785.64|16906.45|16786.45|16906.54|16786.54|16904.85|16784.85|10
1622499780000|2021-05-31 22:23:00|16906.85|16786.85|16909.35|16789.35|16909.98|16789.98|16906.85|16786.85|10
1622499790000|2021-05-31 22:23:10|16908.5|16788.5|16909.94|16789.94|16909.94|16789.94|16908.5|16788.5|10
1622499800000|2021-05-31 22:23:20|16909.83|16789.83|16914.56|16794.56|16914.56|16794.56|16909.67|16789.67|10
1622499810000|2021-05-31 22:23:30|16914.38|16794.38|16928|16808|16928|16808|16914.12|16794.12|10
1622499820000|2021-05-31 22:23:40|16930|16810|16931.66|16811.66|16932.61|16812.61|16930|16810|10
1622499830000|2021-05-31 22:23:50|16930.81|16810.81|16935.17|16815.17|16936.2|16816.2|16930.81|16810.81|10
1622499840000|2021-05-31 22:24:00|16936.1|16816.1|16936.64|16816.64|16936.94|16816.94|16935.59|16815.59|10
1622499850000|2021-05-31 22:24:10|16935.27|16815.27|16935.98|16815.98|16936.29|16816.29|16934.68|16814.68|10
1622499860000|2021-05-31 22:24:20|16934.86|16814.86|16930.65|16810.65|16934.86|16814.86|16930.65|16810.65|10
1622499870000|2021-05-31 22:24:30|16930.25|16810.25|16931.45|16811.45|16932.58|16812.58|16930|16810|10
1622499880000|2021-05-31 22:24:40|16931.15|16811.15|16932.05|16812.05|16932.86|16812.86|16931.15|16811.15|10
1622499890000|2021-05-31 22:24:50|16930.72|16810.72|16929.3|16809.3|16930.81|16810.81|16929.3|16809.3|9
1622499900000|2021-05-31 22:25:00|16930.08|16810.08|16935.34|16815.34|16935.93|16815.93|16930.08|16810.08|10
1622499910000|2021-05-31 22:25:10|16936.51|16816.51|16939.17|16819.17|16939.39|16819.39|16936.51|16816.51|10
1622499920000|2021-05-31 22:25:20|16938.61|16818.61|16942.59|16822.59|16942.59|16822.59|16938.61|16818.61|10
1622499930000|2021-05-31 22:25:30|16942.76|16822.76|16943.31|16823.31|16943.36|16823.36|16942.03|16822.03|10
1622499940000|2021-05-31 22:25:40|16944.3|16824.3|16948.3|16828.3|16949.39|16829.39|16944.3|16824.3|10
1622499950000|2021-05-31 22:25:50|16948.29|16828.29|16950.46|16830.46|16950.46|16830.46|16948.11|16828.11|10
1622499960000|2021-05-31 22:26:00|16950.82|16830.82|16952.36|16832.36|16954.61|16834.61|16950.82|16830.82|10
1622499970000|2021-05-31 22:26:10|16952.26|16832.26|16951.39|16831.39|16952.26|16832.26|16950.05|16830.05|10
1622499980000|2021-05-31 22:26:20|16951.5|16831.5|16945.47|16825.47|16951.7|16831.7|16945.47|16825.47|10
1622499990000|2021-05-31 22:26:30|16941.93|16821.93|16939.52|16819.52|16941.93|16821.93|16938.82|16818.82|10
1622500000000|2021-05-31 22:26:40|16938.98|16818.98|16939.41|16819.41|16940.19|16820.19|16937.82|16817.82|10
1622500010000|2021-05-31 22:26:50|16939.5|16819.5|16938.19|16818.19|16940.11|16820.11|16938.02|16818.02|9
1622500020000|2021-05-31 22:27:00|16937.88|16817.88|16933.9|16813.9|16938.25|16818.25|16933.9|16813.9|10
1622500030000|2021-05-31 22:27:10|16933.82|16813.82|16938.4|16818.4|16938.4|16818.4|16933.46|16813.46|9
1622500040000|2021-05-31 22:27:20|16938.37|16818.37|16937.89|16817.89|16938.58|16818.58|16937.79|16817.79|10
1622500050000|2021-05-31 22:27:30|16938.08|16818.08|16939.51|16819.51|16939.73|16819.73|16938.08|16818.08|10
1622500060000|2021-05-31 22:27:40|16939.64|16819.64|16941.29|16821.29|16941.81|16821.81|16939.64|16819.64|10
1622500070000|2021-05-31 22:27:50|16941.6|16821.6|16939.95|16819.95|16942.46|16822.46|16939.95|16819.95|10
1622500080000|2021-05-31 22:28:00|16939.76|16819.76|16940.92|16820.92|16940.92|16820.92|16938.28|16818.28|10
1622500090000|2021-05-31 22:28:10|16941.14|16821.14|16940.51|16820.51|16941.14|16821.14|16938.98|16818.98|10
1622500100000|2021-05-31 22:28:20|16940.44|16820.44|16938.59|16818.59|16940.44|16820.44|16938.37|16818.37|10
1622500110000|2021-05-31 22:28:30|16939.37|16819.37|16942.75|16822.75|16943.14|16823.14|16939.37|16819.37|10
1622500120000|2021-05-31 22:28:40|16943.5|16823.5|16952.42|16832.42|16952.75|16832.75|16943.32|16823.32|10
1622500130000|2021-05-31 22:28:50|16953.13|16833.13|16952.27|16832.27|16953.49|16833.49|16952.11|16832.11|10
1622500140000|2021-05-31 22:29:00|16951.05|16831.05|16951.63|16831.63|16951.63|16831.63|16949.57|16829.57|10
1622500150000|2021-05-31 22:29:10|16951.36|16831.36|16951.3|16831.3|16951.36|16831.36|16950.17|16830.17|9
1622500160000|2021-05-31 22:29:20|16951.23|16831.23|16950.25|16830.25|16951.23|16831.23|16949.4|16829.4|10
1622500170000|2021-05-31 22:29:30|16950.1|16830.1|16946.68|16826.68|16950.1|16830.1|16946.68|16826.68|10
1622500180000|2021-05-31 22:29:40|16946.48|16826.48|16943.57|16823.57|16946.48|16826.48|16941.95|16821.95|10
1622500190000|2021-05-31 22:29:50|16938.37|16818.37|16940.69|16820.69|16941.01|16821.01|16936.87|16816.87|10
1622500200000|2021-05-31 22:30:00|16940.61|16820.61|16929.69|16809.69|16940.61|16820.61|16929.69|16809.69|10
1622500210000|2021-05-31 22:30:10|16929.24|16809.24|16925.81|16805.81|16929.24|16809.24|16925.66|16805.66|10
1622500220000|2021-05-31 22:30:20|16925.36|16805.36|16922.35|16802.35|16925.36|16805.36|16922.35|16802.35|10
1622500230000|2021-05-31 22:30:30|16922.75|16802.75|16919.3|16799.3|16923.11|16803.11|16919.3|16799.3|10
1622500240000|2021-05-31 22:30:40|16918.22|16798.22|16919.76|16799.76|16919.76|16799.76|16917.92|16797.92|10
1622500250000|2021-05-31 22:30:50|16920.76|16800.76|16918.93|16798.93|16921.37|16801.37|16918.93|16798.93|9
1622500260000|2021-05-31 22:31:00|16919.99|16799.99|16926.55|16806.55|16926.55|16806.55|16919.99|16799.99|10
1622500270000|2021-05-31 22:31:10|16927.11|16807.11|16928.65|16808.65|16928.85|16808.85|16927.11|16807.11|10
1622500280000|2021-05-31 22:31:20|16928.61|16808.61|16925.85|16805.85|16928.61|16808.61|16925.25|16805.25|10
1622500290000|2021-05-31 22:31:30|16926.24|16806.24|16928.74|16808.74|16928.74|16808.74|16925.93|16805.93|10
1622500300000|2021-05-31 22:31:40|16930.31|16810.31|16930.89|16810.89|16931.35|16811.35|16930.12|16810.12|10
1622500310000|2021-05-31 22:31:50|16931.7|16811.7|16937.75|16817.75|16937.75|16817.75|16931.7|16811.7|10
1622500320000|2021-05-31 22:32:00|16938.43|16818.43|16942.42|16822.42|16942.49|16822.49|16938.43|16818.43|10
1622500330000|2021-05-31 22:32:10|16943.03|16823.03|16944.84|16824.84|16944.84|16824.84|16942.72|16822.72|10
1622500340000|2021-05-31 22:32:20|16944.49|16824.49|16946.16|16826.16|16946.51|16826.51|16944.49|16824.49|10
1622500350000|2021-05-31 22:32:30|16946.92|16826.92|16950.21|16830.21|16951.04|16831.04|16946.45|16826.45|10
1622500360000|2021-05-31 22:32:40|16951.3|16831.3|16956.69|16836.69|16956.69|16836.69|16951.3|16831.3|10
1622500370000|2021-05-31 22:32:50|16957.41|16837.41|16959.22|16839.22|16959.22|16839.22|16957.41|16837.41|10
1622500380000|2021-05-31 22:33:00|16959.07|16839.07|16960.32|16840.32|16960.96|16840.96|16959.07|16839.07|9
1622500390000|2021-05-31 22:33:10|16960.23|16840.23|16959.88|16839.88|16963.62|16843.62|16959.88|16839.88|10
1622500400000|2021-05-31 22:33:20|16959.75|16839.75|16955.99|16835.99|16959.75|16839.75|16955.99|16835.99|10
1622500410000|2021-05-31 22:33:30|16955.8|16835.8|16955.02|16835.02|16956.7|16836.7|16955.02|16835.02|10
1622500420000|2021-05-31 22:33:40|16955.13|16835.13|16958.9|16838.9|16959.34|16839.34|16955.13|16835.13|10
1622500430000|2021-05-31 22:33:50|16959.12|16839.12|16959.82|16839.82|16960.64|16840.64|16959.12|16839.12|10
1622500440000|2021-05-31 22:34:00|16959.53|16839.53|16956.05|16836.05|16959.91|16839.91|16955.28|16835.28|10
1622500450000|2021-05-31 22:34:10|16955.7|16835.7|16952.2|16832.2|16955.7|16835.7|16952.2|16832.2|10
1622500460000|2021-05-31 22:34:20|16952.23|16832.23|16946.53|16826.53|16952.23|16832.23|16946.39|16826.39|10
1622500470000|2021-05-31 22:34:30|16945.88|16825.88|16942.85|16822.85|16945.99|16825.99|16942.76|16822.76|10
1622500480000|2021-05-31 22:34:40|16941.74|16821.74|16942.78|16822.78|16942.78|16822.78|16941.02|16821.02|10
1622500490000|2021-05-31 22:34:50|16942.07|16822.07|16940.95|16820.95|16942.68|16822.68|16940.95|16820.95|9
1622500500000|2021-05-31 22:35:00|16941.04|16821.04|16935.85|16815.85|16941.39|16821.39|16935.85|16815.85|10
1622500510000|2021-05-31 22:35:10|16935.83|16815.83|16930.8|16810.8|16936.11|16816.11|16930.8|16810.8|10
1622500520000|2021-05-31 22:35:20|16930.56|16810.56|16928.25|16808.25|16930.96|16810.96|16928.25|16808.25|10
1622500530000|2021-05-31 22:35:30|16927.6|16807.6|16925.11|16805.11|16928.33|16808.33|16924.71|16804.71|9
1622500540000|2021-05-31 22:35:40|16924.78|16804.78|16918.47|16798.47|16924.8|16804.8|16918.47|16798.47|10
1622500550000|2021-05-31 22:35:50|16917.83|16797.83|16916.84|16796.84|16917.83|16797.83|16915.68|16795.68|10
1622500560000|2021-05-31 22:36:00|16916.99|16796.99|16918.99|16798.99|16918.99|16798.99|16916.51|16796.51|10
1622500570000|2021-05-31 22:36:10|16919.54|16799.54|16917.54|16797.54|16919.87|16799.87|16917.54|16797.54|10
1622500580000|2021-05-31 22:36:20|16917.55|16797.55|16915.35|16795.35|16917.55|16797.55|16915.35|16795.35|10
1622500590000|2021-05-31 22:36:30|16914.31|16794.31|16907.1|16787.1|16914.31|16794.31|16906.82|16786.82|10
1622500600000|2021-05-31 22:36:40|16906.27|16786.27|16904.45|16784.45|16906.27|16786.27|16904.37|16784.37|10
1622500610000|2021-05-31 22:36:50|16904.17|16784.17|16901.79|16781.79|16904.6|16784.6|16901.79|16781.79|10
1622500620000|2021-05-31 22:37:00|16901.75|16781.75|16905.36|16785.36|16905.36|16785.36|16901.54|16781.54|10
1622500630000|2021-05-31 22:37:10|16905.19|16785.19|16905.85|16785.85|16906.22|16786.22|16905.12|16785.12|10
1622500640000|2021-05-31 22:37:20|16906.3|16786.3|16907.96|16787.96|16907.96|16787.96|16906.23|16786.23|10
1622500650000|2021-05-31 22:37:30|16909.4|16789.4|16908.13|16788.13|16909.4|16789.4|16905.73|16785.73|10
1622500660000|2021-05-31 22:37:40|16909.52|16789.52|16911.51|16791.51|16911.51|16791.51|16908.93|16788.93|10
1622500670000|2021-05-31 22:37:50|16911.49|16791.49|16911.25|16791.25|16911.59|16791.59|16910.64|16790.64|10
1622500680000|2021-05-31 22:38:00|16911.22|16791.22|16910.73|16790.73|16911.51|16791.51|16909.99|16789.99|10
1622500690000|2021-05-31 22:38:10|16910.88|16790.88|16911.04|16791.04|16911.04|16791.04|16908.96|16788.96|10
1622500700000|2021-05-31 22:38:20|16911.24|16791.24|16911.98|16791.98|16913.15|16793.15|16911.24|16791.24|10
1622500710000|2021-05-31 22:38:30|16911.07|16791.07|16903.4|16783.4|16911.07|16791.07|16903.31|16783.31|10
1622500720000|2021-05-31 22:38:40|16903.41|16783.41|16900.04|16780.04|16903.41|16783.41|16900.02|16780.02|10
1622500730000|2021-05-31 22:38:50|16898.62|16778.62|16898.02|16778.02|16898.88|16778.88|16897.1|16777.1|10
1622500740000|2021-05-31 22:39:00|16898.33|16778.33|16899.39|16779.39|16899.55|16779.55|16898.33|16778.33|9
1622500750000|2021-05-31 22:39:10|16899.73|16779.73|16904.56|16784.56|16904.56|16784.56|16899.6|16779.6|10
1622500760000|2021-05-31 22:39:20|16905.39|16785.39|16912.97|16792.97|16912.97|16792.97|16905.39|16785.39|10
1622500770000|2021-05-31 22:39:30|16913.39|16793.39|16919.66|16799.66|16919.69|16799.69|16913.39|16793.39|10
1622500780000|2021-05-31 22:39:40|16919.01|16799.01|16922.24|16802.24|16922.24|16802.24|16919.01|16799.01|10
1622500790000|2021-05-31 22:39:50|16922.48|16802.48|16922.39|16802.39|16922.7|16802.7|16921.76|16801.76|9
1622500800000|2021-05-31 22:40:00|16922.29|16802.29|16918.03|16798.03|16922.29|16802.29|16918.03|16798.03|10
1622500810000|2021-05-31 22:40:10|16915.74|16795.74|16912.17|16792.17|16915.74|16795.74|16912.17|16792.17|10
1622500820000|2021-05-31 22:40:20|16911.84|16791.84|16908.05|16788.05|16911.84|16791.84|16908.04|16788.04|10
1622500830000|2021-05-31 22:40:30|16907.31|16787.31|16896.07|16776.07|16907.31|16787.31|16896.07|16776.07|9
1622500840000|2021-05-31 22:40:40|16895.84|16775.84|16890.22|16770.22|16895.84|16775.84|16890.22|16770.22|8
1622500850000|2021-05-31 22:40:50|16887.49|16767.49|16885.63|16765.63|16887.49|16767.49|16884|16764|10
1622500860000|2021-05-31 22:41:00|16885.21|16765.21|16883.52|16763.52|16885.21|16765.21|16881.75|16761.75|10
1622500870000|2021-05-31 22:41:10|16882.27|16762.27|16875.65|16755.65|16882.27|16762.27|16875.65|16755.65|10
1622500880000|2021-05-31 22:41:20|16875.03|16755.03|16874.03|16754.03|16875.03|16755.03|16871.45|16751.45|10
1622500890000|2021-05-31 22:41:30|16875.23|16755.23|16875.24|16755.24|16876.28|16756.28|16874.4|16754.4|10
1622500900000|2021-05-31 22:41:40|16875.12|16755.12|16874.21|16754.21|16875.74|16755.74|16874.21|16754.21|10
1622500910000|2021-05-31 22:41:50|16873.19|16753.19|16871.52|16751.52|16873.39|16753.39|16871.52|16751.52|10
1622500920000|2021-05-31 22:42:00|16870.66|16750.66|16871.24|16751.24|16871.24|16751.24|16870.31|16750.31|10
1622500930000|2021-05-31 22:42:10|16870.84|16750.84|16869.56|16749.56|16870.84|16750.84|16868.79|16748.79|9
1622500940000|2021-05-31 22:42:20|16869.01|16749.01|16867.65|16747.65|16869.01|16749.01|16866.69|16746.69|10
1622500950000|2021-05-31 22:42:30|16867.33|16747.33|16863.29|16743.29|16867.33|16747.33|16863.27|16743.27|10
1622500960000|2021-05-31 22:42:40|16863.82|16743.82|16863.64|16743.64|16863.82|16743.82|16862.45|16742.45|10
1622500970000|2021-05-31 22:42:50|16863.57|16743.57|16866.29|16746.29|16866.29|16746.29|16863.41|16743.41|10
1622500980000|2021-05-31 22:43:00|16866.47|16746.47|16875.89|16755.89|16875.89|16755.89|16866.47|16746.47|9
1622500990000|2021-05-31 22:43:10|16876.4|16756.4|16878.86|16758.86|16878.86|16758.86|16876.33|16756.33|10
1622501000000|2021-05-31 22:43:20|16878.51|16758.51|16877.54|16757.54|16879.66|16759.66|16877.49|16757.49|10
1622501010000|2021-05-31 22:43:30|16876.83|16756.83|16872.17|16752.17|16876.83|16756.83|16872.17|16752.17|10
1622501020000|2021-05-31 22:43:40|16872.18|16752.18|16869.54|16749.54|16872.18|16752.18|16869.16|16749.16|10
1622501030000|2021-05-31 22:43:50|16869.08|16749.08|16864.63|16744.63|16869.08|16749.08|16864.63|16744.63|10
1622501040000|2021-05-31 22:44:00|16864.55|16744.55|16860.42|16740.42|16864.55|16744.55|16860.42|16740.42|10
1622501050000|2021-05-31 22:44:10|16860.12|16740.12|16857.76|16737.76|16860.12|16740.12|16857.76|16737.76|10
1622501060000|2021-05-31 22:44:20|16857.03|16737.03|16855.21|16735.21|16857.03|16737.03|16853.78|16733.78|10
1622501070000|2021-05-31 22:44:30|16854.21|16734.21|16853.76|16733.76|16854.35|16734.35|16853.12|16733.12|10
1622501080000|2021-05-31 22:44:40|16853.21|16733.21|16852.24|16732.24|16853.21|16733.21|16851.87|16731.87|10
1622501090000|2021-05-31 22:44:50|16852.63|16732.63|16853.44|16733.44|16853.48|16733.48|16852.09|16732.09|10
1622501100000|2021-05-31 22:45:00|16852.91|16732.91|16852.12|16732.12|16852.91|16732.91|16850.89|16730.89|10
1622501110000|2021-05-31 22:45:10|16851.5|16731.5|16850.63|16730.63|16851.5|16731.5|16849.94|16729.94|10
1622501120000|2021-05-31 22:45:20|16849.98|16729.98|16849.47|16729.47|16850.23|16730.23|16848.77|16728.77|10
1622501130000|2021-05-31 22:45:30|16849.65|16729.65|16863.3|16743.3|16863.3|16743.3|16849.65|16729.65|10
1622501140000|2021-05-31 22:45:40|16864.93|16744.93|16870.57|16750.57|16870.57|16750.57|16864.93|16744.93|10
1622501150000|2021-05-31 22:45:50|16871.24|16751.24|16873.39|16753.39|16874.12|16754.12|16871|16751|10
1622501160000|2021-05-31 22:46:00|16873.7|16753.7|16875.87|16755.87|16876.36|16756.36|16873.7|16753.7|10
1622501170000|2021-05-31 22:46:10|16876.09|16756.09|16877.39|16757.39|16877.42|16757.42|16876.09|16756.09|10
1622501180000|2021-05-31 22:46:20|16877.19|16757.19|16878.02|16758.02|16878.31|16758.31|16876.22|16756.22|10
1622501190000|2021-05-31 22:46:30|16877.58|16757.58|16880.54|16760.54|16880.95|16760.95|16877.36|16757.36|10
1622501200000|2021-05-31 22:46:40|16881.06|16761.06|16882.66|16762.66|16882.66|16762.66|16881.06|16761.06|10
1622501210000|2021-05-31 22:46:50|16882.16|16762.16|16883.89|16763.89|16884.33|16764.33|16882.16|16762.16|10
1622501220000|2021-05-31 22:47:00|16883.1|16763.1|16883.76|16763.76|16884.01|16764.01|16883.1|16763.1|10
1622501230000|2021-05-31 22:47:10|16884.03|16764.03|16882.75|16762.75|16884.04|16764.04|16882.75|16762.75|10
1622501240000|2021-05-31 22:47:20|16883.76|16763.76|16882.7|16762.7|16883.76|16763.76|16882.7|16762.7|10
1622501250000|2021-05-31 22:47:30|16882.74|16762.74|16884.81|16764.81|16884.98|16764.98|16882.69|16762.69|10
1622501260000|2021-05-31 22:47:40|16885.52|16765.52|16883.38|16763.38|16885.52|16765.52|16883.38|16763.38|10
1622501270000|2021-05-31 22:47:50|16883.21|16763.21|16882.24|16762.24|16883.21|16763.21|16880.85|16760.85|10
1622501280000|2021-05-31 22:48:00|16882.92|16762.92|16885.41|16765.41|16885.41|16765.41|16882.92|16762.92|10
1622501290000|2021-05-31 22:48:10|16884.58|16764.58|16886.65|16766.65|16886.65|16766.65|16884.27|16764.27|10
1622501300000|2021-05-31 22:48:20|16887.37|16767.37|16885.45|16765.45|16887.37|16767.37|16885.45|16765.45|10
1622501310000|2021-05-31 22:48:30|16885.65|16765.65|16883.49|16763.49|16885.65|16765.65|16883.49|16763.49|10
1622501320000|2021-05-31 22:48:40|16882.93|16762.93|16881.56|16761.56|16883.15|16763.15|16881.29|16761.29|10
1622501330000|2021-05-31 22:48:50|16881.37|16761.37|16880.65|16760.65|16881.43|16761.43|16880.33|16760.33|10
1622501340000|2021-05-31 22:49:00|16880.11|16760.11|16882.06|16762.06|16882.06|16762.06|16880.11|16760.11|9
1622501350000|2021-05-31 22:49:10|16882.24|16762.24|16884.18|16764.18|16884.63|16764.63|16882.24|16762.24|10
1622501360000|2021-05-31 22:49:20|16884.34|16764.34|16884.86|16764.86|16884.86|16764.86|16882.89|16762.89|10
1622501370000|2021-05-31 22:49:30|16885.86|16765.86|16889.74|16769.74|16889.97|16769.97|16885.86|16765.86|10
1622501380000|2021-05-31 22:49:40|16890|16770|16892.84|16772.84|16892.92|16772.92|16890|16770|10
1622501390000|2021-05-31 22:49:50|16893.2|16773.2|16897.09|16777.09|16897.09|16777.09|16893.2|16773.2|10
1622501400000|2021-05-31 22:50:00|16898.13|16778.13|16901.32|16781.32|16901.32|16781.32|16898.13|16778.13|10
1622501410000|2021-05-31 22:50:10|16901.19|16781.19|16905.82|16785.82|16905.97|16785.97|16901.19|16781.19|9
1622501420000|2021-05-31 22:50:20|16906.11|16786.11|16908.51|16788.51|16909.05|16789.05|16906.11|16786.11|10
1622501430000|2021-05-31 22:50:30|16908.29|16788.29|16905.6|16785.6|16908.29|16788.29|16905.6|16785.6|10
1622501440000|2021-05-31 22:50:40|16905.39|16785.39|16900.92|16780.92|16905.39|16785.39|16900.92|16780.92|10
1622501450000|2021-05-31 22:50:50|16901.03|16781.03|16899.65|16779.65|16901.03|16781.03|16899.51|16779.51|9
1622501460000|2021-05-31 22:51:00|16899.44|16779.44|16897.98|16777.98|16900.21|16780.21|16897.24|16777.24|10
1622501470000|2021-05-31 22:51:10|16898.15|16778.15|16897.43|16777.43|16898.3|16778.3|16896.85|16776.85|10
1622501480000|2021-05-31 22:51:20|16897.38|16777.38|16899.3|16779.3|16899.46|16779.46|16897.37|16777.37|10
1622501490000|2021-05-31 22:51:30|16900.32|16780.32|16895.04|16775.04|16900.32|16780.32|16895.04|16775.04|10
1622501500000|2021-05-31 22:51:40|16894.44|16774.44|16891.56|16771.56|16894.93|16774.93|16891.56|16771.56|10
1622501510000|2021-05-31 22:51:50|16890.47|16770.47|16891.67|16771.67|16891.92|16771.92|16890.47|16770.47|9
1622501520000|2021-05-31 22:52:00|16891.71|16771.71|16892.04|16772.04|16892.64|16772.64|16891.71|16771.71|9
1622501530000|2021-05-31 22:52:10|16891.21|16771.21|16892.47|16772.47|16892.47|16772.47|16890.62|16770.62|10
1622501540000|2021-05-31 22:52:20|16892.77|16772.77|16893.54|16773.54|16893.9|16773.9|16891.85|16771.85|10
1622501550000|2021-05-31 22:52:30|16894.18|16774.18|16893.24|16773.24|16895.18|16775.18|16893.24|16773.24|10
1622501560000|2021-05-31 22:52:40|16893.21|16773.21|16892|16772|16893.21|16773.21|16891.38|16771.38|10
1622501570000|2021-05-31 22:52:50|16892.87|16772.87|16894.87|16774.87|16895.05|16775.05|16892.85|16772.85|10
1622501580000|2021-05-31 22:53:00|16894.81|16774.81|16894.87|16774.87|16895.28|16775.28|16894.32|16774.32|10
1622501590000|2021-05-31 22:53:10|16894.68|16774.68|16894.62|16774.62|16895.74|16775.74|16894.62|16774.62|10
1622501600000|2021-05-31 22:53:20|16894.64|16774.64|16895.67|16775.67|16896.33|16776.33|16894.64|16774.64|10
1622501610000|2021-05-31 22:53:30|16894.79|16774.79|16888.74|16768.74|16894.82|16774.82|16888.74|16768.74|10
1622501620000|2021-05-31 22:53:40|16888.32|16768.32|16886.16|16766.16|16888.32|16768.32|16885.2|16765.2|10
1622501630000|2021-05-31 22:53:50|16885.54|16765.54|16884.04|16764.04|16885.55|16765.55|16884.04|16764.04|9
1622501640000|2021-05-31 22:54:00|16883.6|16763.6|16878.03|16758.03|16883.6|16763.6|16878.03|16758.03|10
1622501650000|2021-05-31 22:54:10|16878.91|16758.91|16876.52|16756.52|16878.98|16758.98|16876.52|16756.52|10
1622501660000|2021-05-31 22:54:20|16876.37|16756.37|16873.39|16753.39|16876.43|16756.43|16873.39|16753.39|10
1622501670000|2021-05-31 22:54:30|16873.7|16753.7|16871.65|16751.65|16873.7|16753.7|16871.65|16751.65|10
1622501680000|2021-05-31 22:54:40|16870.77|16750.77|16868.59|16748.59|16870.97|16750.97|16868.59|16748.59|9
1622501690000|2021-05-31 22:54:50|16869.09|16749.09|16862.64|16742.64|16869.14|16749.14|16862.64|16742.64|10
1622501700000|2021-05-31 22:55:00|16863|16743|16860.48|16740.48|16863|16743|16859.71|16739.71|10
1622501710000|2021-05-31 22:55:10|16860.58|16740.58|16862.34|16742.34|16862.66|16742.66|16860.58|16740.58|10
1622501720000|2021-05-31 22:55:20|16861.2|16741.2|16860.79|16740.79|16861.35|16741.35|16859.75|16739.75|10
1622501730000|2021-05-31 22:55:30|16861.37|16741.37|16862.81|16742.81|16863.02|16743.02|16861.37|16741.37|10
1622501740000|2021-05-31 22:55:40|16862.67|16742.67|16865.82|16745.82|16865.82|16745.82|16862.67|16742.67|10
1622501750000|2021-05-31 22:55:50|16866.48|16746.48|16871.83|16751.83|16871.83|16751.83|16866.48|16746.48|10
1622501760000|2021-05-31 22:56:00|16871.86|16751.86|16876.2|16756.2|16876.49|16756.49|16871.56|16751.56|10
1622501770000|2021-05-31 22:56:10|16876.35|16756.35|16880.29|16760.29|16880.43|16760.43|16876.35|16756.35|10
1622501780000|2021-05-31 22:56:20|16880.43|16760.43|16877.98|16757.98|16880.43|16760.43|16877.63|16757.63|10
1622501790000|2021-05-31 22:56:30|16877.79|16757.79|16877.85|16757.85|16878.21|16758.21|16877.06|16757.06|9
1622501800000|2021-05-31 22:56:40|16878.03|16758.03|16879.2|16759.2|16879.58|16759.58|16878.03|16758.03|9
1622501810000|2021-05-31 22:56:50|16878.5|16758.5|16877|16757|16878.69|16758.69|16876.58|16756.58|10
1622501820000|2021-05-31 22:57:00|16876.43|16756.43|16877.03|16757.03|16877.25|16757.25|16876.26|16756.26|10
1622501830000|2021-05-31 22:57:10|16876.42|16756.42|16878.24|16758.24|16879.26|16759.26|16876.42|16756.42|10
1622501840000|2021-05-31 22:57:20|16876.58|16756.58|16880.1|16760.1|16880.1|16760.1|16876.58|16756.58|10
1622501850000|2021-05-31 22:57:30|16880.34|16760.34|16882.92|16762.92|16883.76|16763.76|16880.34|16760.34|10
1622501860000|2021-05-31 22:57:40|16883|16763|16881.81|16761.81|16883|16763|16881.81|16761.81|9
1622501870000|2021-05-31 22:57:50|16881.96|16761.96|16883.47|16763.47|16884.85|16764.85|16881.96|16761.96|10
1622501880000|2021-05-31 22:58:00|16883.22|16763.22|16878.46|16758.46|16883.22|16763.22|16878.46|16758.46|10
1622501890000|2021-05-31 22:58:10|16878.44|16758.44|16874.31|16754.31|16878.44|16758.44|16874.31|16754.31|10
1622501900000|2021-05-31 22:58:20|16874.06|16754.06|16875.52|16755.52|16875.65|16755.65|16874.06|16754.06|9
1622501910000|2021-05-31 22:58:30|16874.56|16754.56|16866.46|16746.46|16874.56|16754.56|16866.46|16746.46|10
1622501920000|2021-05-31 22:58:40|16866.61|16746.61|16862.03|16742.03|16866.61|16746.61|16862.03|16742.03|10
1622501930000|2021-05-31 22:58:50|16862.05|16742.05|16861.17|16741.17|16862.05|16742.05|16861.11|16741.11|8
1622501940000|2021-05-31 22:59:00|16861.98|16741.98|16856.16|16736.16|16861.98|16741.98|16856.16|16736.16|10
1622501950000|2021-05-31 22:59:10|16855.57|16735.57|16846.06|16726.06|16855.57|16735.57|16845.89|16725.89|9
1622501960000|2021-05-31 22:59:20|16846.16|16726.16|16842.42|16722.42|16846.16|16726.16|16842.1|16722.1|9
1622501970000|2021-05-31 22:59:30|16842.51|16722.51|16846.98|16726.98|16846.98|16726.98|16842.51|16722.51|10
1622501980000|2021-05-31 22:59:40|16847.14|16727.14|16841.31|16721.31|16847.14|16727.14|16841.31|16721.31|10
1622501990000|2021-05-31 22:59:50|16840.78|16720.78|16842.3|16722.3|16842.88|16722.88|16840.78|16720.78|9
1622502000000|2021-05-31 23:00:00|16842.01|16722.01|16844.81|16724.81|16846.13|16726.13|16842.01|16722.01|10
1622502010000|2021-05-31 23:00:10|16844.9|16724.9|16851.61|16731.61|16851.74|16731.74|16844.9|16724.9|10
1622502020000|2021-05-31 23:00:20|16851.94|16731.94|16853.5|16733.5|16853.5|16733.5|16851.94|16731.94|10
1622502030000|2021-05-31 23:00:30|16854.31|16734.31|16855.45|16735.45|16855.45|16735.45|16854.31|16734.31|9
1622502040000|2021-05-31 23:00:40|16855.81|16735.81|16860.01|16740.01|16860.37|16740.37|16854.97|16734.97|10
1622502050000|2021-05-31 23:00:50|16858.75|16738.75|16844.39|16724.39|16858.75|16738.75|16844.39|16724.39|10
1622502060000|2021-05-31 23:01:00|16844.9|16724.9|16831.59|16711.59|16844.9|16724.9|16831.08|16711.08|10
1622502070000|2021-05-31 23:01:10|16830.04|16710.04|16827.99|16707.99|16831.26|16711.26|16827.99|16707.99|10
1622502080000|2021-05-31 23:01:20|16827.86|16707.86|16827.15|16707.15|16827.86|16707.86|16826.59|16706.59|10
1622502090000|2021-05-31 23:01:30|16826.35|16706.35|16826.87|16706.87|16829.61|16709.61|16826.35|16706.35|10
1622502100000|2021-05-31 23:01:40|16826.62|16706.62|16835.43|16715.43|16835.43|16715.43|16826.62|16706.62|10
1622502110000|2021-05-31 23:01:50|16835.48|16715.48|16838.19|16718.19|16838.19|16718.19|16833.99|16713.99|9
1622502120000|2021-05-31 23:02:00|16838.53|16718.53|16844.46|16724.46|16844.46|16724.46|16838.53|16718.53|10
1622502130000|2021-05-31 23:02:10|16844.59|16724.59|16843.39|16723.39|16844.59|16724.59|16843|16723|10
1622502140000|2021-05-31 23:02:20|16843.4|16723.4|16844.14|16724.14|16844.14|16724.14|16843.38|16723.38|10
1622502150000|2021-05-31 23:02:30|16844.33|16724.33|16850.61|16730.61|16850.61|16730.61|16844.33|16724.33|9
1622502160000|2021-05-31 23:02:40|16851.61|16731.61|16860.28|16740.28|16860.32|16740.32|16851.61|16731.61|10
1622502170000|2021-05-31 23:02:50|16860.41|16740.41|16863.81|16743.81|16863.81|16743.81|16860.41|16740.41|10
1622502180000|2021-05-31 23:03:00|16864.14|16744.14|16868.41|16748.41|16868.41|16748.41|16864.14|16744.14|10
1622502190000|2021-05-31 23:03:10|16868.53|16748.53|16870.27|16750.27|16870.75|16750.75|16866.4|16746.4|10
1622502200000|2021-05-31 23:03:20|16870.4|16750.4|16868|16748|16871.7|16751.7|16868|16748|10
1622502210000|2021-05-31 23:03:30|16866.71|16746.71|16864.57|16744.57|16866.71|16746.71|16863.65|16743.65|10
1622502220000|2021-05-31 23:03:40|16864.45|16744.45|16866.1|16746.1|16866.21|16746.21|16864.36|16744.36|10
1622502230000|2021-05-31 23:03:50|16866.14|16746.14|16864.37|16744.37|16866.23|16746.23|16864.23|16744.23|10
1622502240000|2021-05-31 23:04:00|16864.42|16744.42|16865.84|16745.84|16866.24|16746.24|16864.42|16744.42|10
1622502250000|2021-05-31 23:04:10|16865.68|16745.68|16864.62|16744.62|16866.01|16746.01|16864.62|16744.62|10
1622502260000|2021-05-31 23:04:20|16863.58|16743.58|16863.78|16743.78|16864.71|16744.71|16863.11|16743.11|10
1622502270000|2021-05-31 23:04:30|16864.14|16744.14|16863.54|16743.54|16864.57|16744.57|16862.82|16742.82|10
1622502280000|2021-05-31 23:04:40|16863.67|16743.67|16862.74|16742.74|16863.67|16743.67|16862.64|16742.64|10
1622502290000|2021-05-31 23:04:50|16862.93|16742.93|16863.52|16743.52|16863.97|16743.97|16862.84|16742.84|9
1622502300000|2021-05-31 23:05:00|16864|16744|16867.75|16747.75|16867.75|16747.75|16864|16744|10
1622502310000|2021-05-31 23:05:10|16868.7|16748.7|16869.34|16749.34|16869.59|16749.59|16868.7|16748.7|10
1622502320000|2021-05-31 23:05:20|16869.66|16749.66|16876.35|16756.35|16876.35|16756.35|16869.66|16749.66|10
1622502330000|2021-05-31 23:05:30|16877.2|16757.2|16881.13|16761.13|16881.13|16761.13|16877.2|16757.2|10
1622502340000|2021-05-31 23:05:40|16881.7|16761.7|16883.14|16763.14|16883.14|16763.14|16881.33|16761.33|10
1622502350000|2021-05-31 23:05:50|16883.35|16763.35|16887.65|16767.65|16887.65|16767.65|16883.35|16763.35|10
1622502360000|2021-05-31 23:06:00|16887.48|16767.48|16888.62|16768.62|16889.45|16769.45|16887.03|16767.03|10
1622502370000|2021-05-31 23:06:10|16889.21|16769.21|16895.45|16775.45|16895.45|16775.45|16889.21|16769.21|10
1622502380000|2021-05-31 23:06:20|16895.96|16775.96|16899.26|16779.26|16899.71|16779.71|16895.96|16775.96|10
1622502390000|2021-05-31 23:06:30|16900.99|16780.99|16903.94|16783.94|16903.94|16783.94|16900.99|16780.99|10
1622502400000|2021-05-31 23:06:40|16904|16784|16904.63|16784.63|16906.04|16786.04|16904|16784|10
1622502410000|2021-05-31 23:06:50|16904.76|16784.76|16904.38|16784.38|16905.13|16785.13|16903.91|16783.91|10
1622502420000|2021-05-31 23:07:00|16904.08|16784.08|16906.29|16786.29|16906.29|16786.29|16903.99|16783.99|10
1622502430000|2021-05-31 23:07:10|16906.38|16786.38|16907.78|16787.78|16907.78|16787.78|16905.49|16785.49|10
1622502440000|2021-05-31 23:07:20|16907.93|16787.93|16906.61|16786.61|16908.71|16788.71|16905.86|16785.86|10
1622502450000|2021-05-31 23:07:30|16906.4|16786.4|16905.07|16785.07|16906.4|16786.4|16904.55|16784.55|10
1622502460000|2021-05-31 23:07:40|16905.3|16785.3|16908.53|16788.53|16908.53|16788.53|16905.22|16785.22|9
1622502470000|2021-05-31 23:07:50|16908.06|16788.06|16909.8|16789.8|16909.82|16789.82|16907.88|16787.88|10
1622502480000|2021-05-31 23:08:00|16909.66|16789.66|16914.23|16794.23|16914.23|16794.23|16909.66|16789.66|10
1622502490000|2021-05-31 23:08:10|16914.1|16794.1|16915.75|16795.75|16915.8|16795.8|16914.1|16794.1|10
1622502500000|2021-05-31 23:08:20|16915.67|16795.67|16919.44|16799.44|16919.44|16799.44|16915.67|16795.67|10
1622502510000|2021-05-31 23:08:30|16919.27|16799.27|16920.33|16800.33|16920.75|16800.75|16919.27|16799.27|10
1622502520000|2021-05-31 23:08:40|16921.09|16801.09|16920.23|16800.23|16921.09|16801.09|16920.07|16800.07|10
1622502530000|2021-05-31 23:08:50|16920.85|16800.85|16922.38|16802.38|16922.38|16802.38|16920.85|16800.85|10
1622502540000|2021-05-31 23:09:00|16922.45|16802.45|16923.3|16803.3|16923.3|16803.3|16920.88|16800.88|10
1622502550000|2021-05-31 23:09:10|16923.58|16803.58|16928.74|16808.74|16928.74|16808.74|16923.58|16803.58|10
1622502560000|2021-05-31 23:09:20|16928.26|16808.26|16927.41|16807.41|16928.64|16808.64|16927.01|16807.01|10
1622502570000|2021-05-31 23:09:30|16928.36|16808.36|16932.57|16812.57|16932.65|16812.65|16928.36|16808.36|10
1622502580000|2021-05-31 23:09:40|16933.24|16813.24|16934.31|16814.31|16934.97|16814.97|16933.08|16813.08|10
1622502590000|2021-05-31 23:09:50|16935.09|16815.09|16935.77|16815.77|16935.77|16815.77|16933.4|16813.4|10
1622502600000|2021-05-31 23:10:00|16936.09|16816.09|16939.83|16819.83|16939.83|16819.83|16936.09|16816.09|10
1622502610000|2021-05-31 23:10:10|16939.97|16819.97|16944.14|16824.14|16944.14|16824.14|16939.97|16819.97|10
1622502620000|2021-05-31 23:10:20|16944.79|16824.79|16945.53|16825.53|16945.9|16825.9|16944.48|16824.48|10
1622502630000|2021-05-31 23:10:30|16945.46|16825.46|16950.26|16830.26|16950.73|16830.73|16945.46|16825.46|10
1622502640000|2021-05-31 23:10:40|16950.54|16830.54|16954.45|16834.45|16954.82|16834.82|16950.54|16830.54|10
1622502650000|2021-05-31 23:10:50|16954.92|16834.92|16957.81|16837.81|16958.02|16838.02|16954.92|16834.92|10
1622502660000|2021-05-31 23:11:00|16957.35|16837.35|16959.63|16839.63|16959.63|16839.63|16957.35|16837.35|10
1622502670000|2021-05-31 23:11:10|16959.54|16839.54|16958.46|16838.46|16959.55|16839.55|16958.08|16838.08|10
1622502680000|2021-05-31 23:11:20|16958.62|16838.62|16956.38|16836.38|16958.62|16838.62|16956.07|16836.07|10
1622502690000|2021-05-31 23:11:30|16955.84|16835.84|16958.47|16838.47|16958.47|16838.47|16955.84|16835.84|10
1622502700000|2021-05-31 23:11:40|16958.46|16838.46|16954.62|16834.62|16958.46|16838.46|16954.62|16834.62|10
1622502710000|2021-05-31 23:11:50|16954.61|16834.61|16956.27|16836.27|16956.46|16836.46|16954.17|16834.17|10
1622502720000|2021-05-31 23:12:00|16955.91|16835.91|16957.04|16837.04|16957.88|16837.88|16955.91|16835.91|10
1622502730000|2021-05-31 23:12:10|16956.28|16836.28|16956.06|16836.06|16958.07|16838.07|16956.06|16836.06|10
1622502740000|2021-05-31 23:12:20|16956.4|16836.4|16959.59|16839.59|16959.59|16839.59|16955.82|16835.82|10
1622502750000|2021-05-31 23:12:30|16959.49|16839.49|16954.36|16834.36|16959.49|16839.49|16954.36|16834.36|10
1622502760000|2021-05-31 23:12:40|16954.72|16834.72|16959.14|16839.14|16959.14|16839.14|16954.7|16834.7|10
1622502770000|2021-05-31 23:12:50|16959.06|16839.06|16963.39|16843.39|16963.39|16843.39|16959.06|16839.06|9
1622502780000|2021-05-31 23:13:00|16963.47|16843.47|16965.27|16845.27|16965.27|16845.27|16962.07|16842.07|9
1622502790000|2021-05-31 23:13:10|16964.71|16844.71|16966.68|16846.68|16966.68|16846.68|16963.98|16843.98|10
1622502800000|2021-05-31 23:13:20|16967.5|16847.5|16967.71|16847.71|16968.11|16848.11|16966.8|16846.8|10
1622502810000|2021-05-31 23:13:30|16967.66|16847.66|16966.8|16846.8|16968.23|16848.23|16966.28|16846.28|10
1622502820000|2021-05-31 23:13:40|16967|16847|16968.66|16848.66|16969.07|16849.07|16966.05|16846.05|10
1622502830000|2021-05-31 23:13:50|16968.24|16848.24|16969.68|16849.68|16969.68|16849.68|16967.18|16847.18|10
1622502840000|2021-05-31 23:14:00|16968.97|16848.97|16966.84|16846.84|16968.97|16848.97|16966.21|16846.21|9
1622502850000|2021-05-31 23:14:10|16967.1|16847.1|16976.49|16856.49|16976.49|16856.49|16967.08|16847.08|10
1622502860000|2021-05-31 23:14:20|16977.77|16857.77|16982.33|16862.33|16982.33|16862.33|16977.77|16857.77|10
1622502870000|2021-05-31 23:14:30|16982.11|16862.11|16985.87|16865.87|16985.87|16865.87|16982.11|16862.11|10
1622502880000|2021-05-31 23:14:40|16985.92|16865.92|16986.55|16866.55|16986.89|16866.89|16985.92|16865.92|10
1622502890000|2021-05-31 23:14:50|16986.25|16866.25|16989.75|16869.75|16990.36|16870.36|16986.25|16866.25|10
1622502900000|2021-05-31 23:15:00|16989.8|16869.8|16986.49|16866.49|16990.32|16870.32|16986.49|16866.49|10
1622502910000|2021-05-31 23:15:10|16986.45|16866.45|16980.43|16860.43|16986.45|16866.45|16980.43|16860.43|10
1622502920000|2021-05-31 23:15:20|16978.87|16858.87|16979.05|16859.05|16979.9|16859.9|16978.87|16858.87|10
1622502930000|2021-05-31 23:15:30|16976.9|16856.9|16969.75|16849.75|16976.9|16856.9|16969.58|16849.58|9
1622502940000|2021-05-31 23:15:40|16970.31|16850.31|16969.96|16849.96|16970.54|16850.54|16969.96|16849.96|10
1622502950000|2021-05-31 23:15:50|16969.64|16849.64|16969.83|16849.83|16970.83|16850.83|16969.31|16849.31|10
1622502960000|2021-05-31 23:16:00|16970.16|16850.16|16969.28|16849.28|16971.66|16851.66|16969.02|16849.02|10
1622502970000|2021-05-31 23:16:10|16969.39|16849.39|16971.41|16851.41|16971.41|16851.41|16969.39|16849.39|10
1622502980000|2021-05-31 23:16:20|16971.23|16851.23|16971.2|16851.2|16971.43|16851.43|16968.89|16848.89|10
1622502990000|2021-05-31 23:16:30|16971.73|16851.73|16973.43|16853.43|16974.87|16854.87|16971.73|16851.73|10
1622503000000|2021-05-31 23:16:40|16974.03|16854.03|16977.69|16857.69|16977.69|16857.69|16974.03|16854.03|10
1622503010000|2021-05-31 23:16:50|16978.42|16858.42|16979|16859|16979.49|16859.49|16978.42|16858.42|10
1622503020000|2021-05-31 23:17:00|16979.19|16859.19|16978.29|16858.29|16979.29|16859.29|16978.29|16858.29|10
1622503030000|2021-05-31 23:17:10|16977.26|16857.26|16987.03|16867.03|16987.03|16867.03|16977|16857|10
1622503040000|2021-05-31 23:17:20|16987.81|16867.81|16993.25|16873.25|16993.25|16873.25|16987.81|16867.81|10
1622503050000|2021-05-31 23:17:30|16994.61|16874.61|17001.98|16881.98|17002.36|16882.36|16994.61|16874.61|10
1622503060000|2021-05-31 23:17:40|17003.59|16883.59|17011.65|16891.65|17011.65|16891.65|17003.59|16883.59|10
1622503070000|2021-05-31 23:17:50|17012.95|16892.95|17021.53|16901.53|17021.53|16901.53|17012.95|16892.95|9
1622503080000|2021-05-31 23:18:00|17021.06|16901.06|17024.71|16904.71|17026.94|16906.94|17021.06|16901.06|10
1622503090000|2021-05-31 23:18:10|17025.02|16905.02|17026.14|16906.14|17026.14|16906.14|17023.06|16903.06|10
1622503100000|2021-05-31 23:18:20|17026.9|16906.9|17039.83|16919.83|17039.83|16919.83|17026.9|16906.9|10
1622503110000|2021-05-31 23:18:30|17039.69|16919.69|17047.85|16927.85|17047.85|16927.85|17039.69|16919.69|10
1622503120000|2021-05-31 23:18:40|17049.64|16929.64|17063.62|16943.62|17064.63|16944.63|17049.64|16929.64|10
1622503130000|2021-05-31 23:18:50|17063.14|16943.14|17073.54|16953.54|17073.54|16953.54|17063.14|16943.14|10
1622503140000|2021-05-31 23:19:00|17077.56|16957.56|17073.55|16953.55|17079.18|16959.18|17073.55|16953.55|10
1622503150000|2021-05-31 23:19:10|17072.89|16952.89|17068.47|16948.47|17072.89|16952.89|17065.57|16945.57|10
1622503160000|2021-05-31 23:19:20|17070|16950|17077|16957|17077.08|16957.08|17070|16950|10
1622503170000|2021-05-31 23:19:30|17075.8|16955.8|17075.06|16955.06|17077.14|16957.14|17075.06|16955.06|10
1622503180000|2021-05-31 23:19:40|17075.59|16955.59|17071.71|16951.71|17075.59|16955.59|17070.54|16950.54|10
1622503190000|2021-05-31 23:19:50|17072.14|16952.14|17072.49|16952.49|17073.72|16953.72|17071.1|16951.1|10
1622503200000|2021-05-31 23:20:00|17072.29|16952.29|17070.3|16950.3|17073.34|16953.34|17070.3|16950.3|10
1622503210000|2021-05-31 23:20:10|17070.36|16950.36|17068.99|16948.99|17070.9|16950.9|17068.99|16948.99|10
1622503220000|2021-05-31 23:20:20|17069.24|16949.24|17067.39|16947.39|17069.62|16949.62|17067.31|16947.31|10
1622503230000|2021-05-31 23:20:30|17067.63|16947.63|17067.8|16947.8|17067.83|16947.83|17066.81|16946.81|10
1622503240000|2021-05-31 23:20:40|17068.8|16948.8|17070.88|16950.88|17071.08|16951.08|17068.8|16948.8|10
1622503250000|2021-05-31 23:20:50|17071.17|16951.17|17070.84|16950.84|17072.43|16952.43|17070.44|16950.44|10
1622503260000|2021-05-31 23:21:00|17070.75|16950.75|17071.99|16951.99|17072.05|16952.05|17070.53|16950.53|9
1622503270000|2021-05-31 23:21:10|17071.48|16951.48|17075.42|16955.42|17075.42|16955.42|17070.68|16950.68|10
1622503280000|2021-05-31 23:21:20|17077.92|16957.92|17082.2|16962.2|17083.17|16963.17|17077.92|16957.92|10
1622503290000|2021-05-31 23:21:30|17082.8|16962.8|17082.82|16962.82|17083.03|16963.03|17082.17|16962.17|10
1622503300000|2021-05-31 23:21:40|17082.11|16962.11|17079.18|16959.18|17082.11|16962.11|17078.89|16958.89|10
1622503310000|2021-05-31 23:21:50|17079.13|16959.13|17081.45|16961.45|17081.45|16961.45|17078.44|16958.44|9
1622503320000|2021-05-31 23:22:00|17082.65|16962.65|17087.28|16967.28|17087.28|16967.28|17082.65|16962.65|10
1622503330000|2021-05-31 23:22:10|17087.08|16967.08|17094.64|16974.64|17094.64|16974.64|17087.08|16967.08|10
1622503340000|2021-05-31 23:22:20|17095.09|16975.09|17092.46|16972.46|17096.27|16976.27|17092.46|16972.46|10
1622503350000|2021-05-31 23:22:30|17091.86|16971.86|17092.91|16972.91|17092.91|16972.91|17091.86|16971.86|10
1622503360000|2021-05-31 23:22:40|17093.45|16973.45|17097.29|16977.29|17097.29|16977.29|17093.15|16973.15|10
1622503370000|2021-05-31 23:22:50|17096.95|16976.95|17098.92|16978.92|17100.25|16980.25|17096.95|16976.95|10
1622503380000|2021-05-31 23:23:00|17099.93|16979.93|17096.61|16976.61|17100.26|16980.26|17096.61|16976.61|10
1622503390000|2021-05-31 23:23:10|17096.6|16976.6|17100.12|16980.12|17100.12|16980.12|17096.6|16976.6|10
1622503400000|2021-05-31 23:23:20|17099.77|16979.77|17104.29|16984.29|17104.45|16984.45|17099.77|16979.77|10
1622503410000|2021-05-31 23:23:30|17105.43|16985.43|17105.77|16985.77|17106.28|16986.28|17105.26|16985.26|10
1622503420000|2021-05-31 23:23:40|17106.03|16986.03|17108.52|16988.52|17108.52|16988.52|17106.03|16986.03|10
1622503430000|2021-05-31 23:23:50|17108.67|16988.67|17112.43|16992.43|17112.94|16992.94|17108.67|16988.67|10
1622503440000|2021-05-31 23:24:00|17112.04|16992.04|17113.61|16993.61|17113.61|16993.61|17110.63|16990.63|10
1622503450000|2021-05-31 23:24:10|17114.28|16994.28|17114.71|16994.71|17116.11|16996.11|17114.19|16994.19|10
1622503460000|2021-05-31 23:24:20|17114.53|16994.53|17117.44|16997.44|17117.44|16997.44|17114.53|16994.53|10
1622503470000|2021-05-31 23:24:30|17117.74|16997.74|17117.44|16997.44|17121.93|17001.93|17117.44|16997.44|10
1622503480000|2021-05-31 23:24:40|17118.04|16998.04|17122.16|17002.16|17122.16|17002.16|17118.04|16998.04|10
1622503490000|2021-05-31 23:24:50|17121.6|17001.6|17125.29|17005.29|17125.29|17005.29|17121.42|17001.42|10
1622503500000|2021-05-31 23:25:00|17124.26|17004.26|17123.84|17003.84|17124.76|17004.76|17123.62|17003.62|10
1622503510000|2021-05-31 23:25:10|17123.26|17003.26|17117.82|16997.82|17123.65|17003.65|17117.82|16997.82|10
1622503520000|2021-05-31 23:25:20|17117.34|16997.34|17116.92|16996.92|17117.34|16997.34|17115.8|16995.8|9
1622503530000|2021-05-31 23:25:30|17116.24|16996.24|17112.7|16992.7|17116.24|16996.24|17112.7|16992.7|10
1622503540000|2021-05-31 23:25:40|17112.9|16992.9|17108.81|16988.81|17113.77|16993.77|17108.81|16988.81|10
1622503550000|2021-05-31 23:25:50|17109.06|16989.06|17104.48|16984.48|17109.06|16989.06|17104.38|16984.38|10
1622503560000|2021-05-31 23:26:00|17104.4|16984.4|17103.18|16983.18|17105.01|16985.01|17101.86|16981.86|10
1622503570000|2021-05-31 23:26:10|17103.96|16983.96|17100.4|16980.4|17103.96|16983.96|17100.36|16980.36|10
1622503580000|2021-05-31 23:26:20|17101.39|16981.39|17101.91|16981.91|17102.63|16982.63|17101.18|16981.18|10
1622503590000|2021-05-31 23:26:30|17102.31|16982.31|17107.55|16987.55|17107.9|16987.9|17101.65|16981.65|10
1622503600000|2021-05-31 23:26:40|17107.42|16987.42|17105.13|16985.13|17107.42|16987.42|17104.59|16984.59|10
1622503610000|2021-05-31 23:26:50|17104.89|16984.89|17102.95|16982.95|17104.9|16984.9|17100.98|16980.98|10
1622503620000|2021-05-31 23:27:00|17103.88|16983.88|17114.16|16994.16|17114.34|16994.34|17103.88|16983.88|10
1622503630000|2021-05-31 23:27:10|17114.95|16994.95|17119.67|16999.67|17119.8|16999.8|17113.56|16993.56|10
1622503640000|2021-05-31 23:27:20|17120.11|17000.11|17125.58|17005.58|17125.58|17005.58|17119.47|16999.47|10
1622503650000|2021-05-31 23:27:30|17125.51|17005.51|17130.91|17010.91|17130.91|17010.91|17125.51|17005.51|10
1622503660000|2021-05-31 23:27:40|17131.96|17011.96|17132.28|17012.28|17132.96|17012.96|17130.84|17010.84|10
1622503670000|2021-05-31 23:27:50|17132.23|17012.23|17132.9|17012.9|17132.9|17012.9|17131.31|17011.31|10
1622503680000|2021-05-31 23:28:00|17131.92|17011.92|17131.14|17011.14|17133.22|17013.22|17131.08|17011.08|10
1622503690000|2021-05-31 23:28:10|17131.88|17011.88|17137.4|17017.4|17137.57|17017.57|17131.88|17011.88|10
1622503700000|2021-05-31 23:28:20|17137.41|17017.41|17129.04|17009.04|17137.41|17017.41|17129.04|17009.04|10
1622503710000|2021-05-31 23:28:30|17127.79|17007.79|17123.3|17003.3|17127.91|17007.91|17123.22|17003.22|10
1622503720000|2021-05-31 23:28:40|17122.65|17002.65|17123.72|17003.72|17123.78|17003.78|17122.61|17002.61|10
1622503730000|2021-05-31 23:28:50|17122.93|17002.93|17122.87|17002.87|17124.44|17004.44|17122.48|17002.48|10
1622503740000|2021-05-31 23:29:00|17122.68|17002.68|17126.03|17006.03|17126.41|17006.41|17122.68|17002.68|10
1622503750000|2021-05-31 23:29:10|17126.33|17006.33|17129.78|17009.78|17129.78|17009.78|17126.33|17006.33|10
1622503760000|2021-05-31 23:29:20|17130.79|17010.79|17128.86|17008.86|17130.79|17010.79|17128.83|17008.83|9
1622503770000|2021-05-31 23:29:30|17128.79|17008.79|17131.43|17011.43|17132.9|17012.9|17128.79|17008.79|10
1622503780000|2021-05-31 23:29:40|17131.06|17011.06|17129.81|17009.81|17131.06|17011.06|17129.18|17009.18|10
1622503790000|2021-05-31 23:29:50|17129.7|17009.7|17129.79|17009.79|17130.03|17010.03|17128.81|17008.81|10
1622503800000|2021-05-31 23:30:00|17128.96|17008.96|17124.93|17004.93|17128.96|17008.96|17124.93|17004.93|10
1622503810000|2021-05-31 23:30:10|17124.16|17004.16|17115.51|16995.51|17124.16|17004.16|17115.51|16995.51|10
1622503820000|2021-05-31 23:30:20|17115.21|16995.21|17113.05|16993.05|17115.99|16995.99|17112.44|16992.44|10
1622503830000|2021-05-31 23:30:30|17112.37|16992.37|17108.45|16988.45|17112.37|16992.37|17108.28|16988.28|10
1622503840000|2021-05-31 23:30:40|17108.62|16988.62|17104.23|16984.23|17108.62|16988.62|17104.23|16984.23|10
1622503850000|2021-05-31 23:30:50|17104.35|16984.35|17099.17|16979.17|17105.5|16985.5|17099.17|16979.17|10
1622503860000|2021-05-31 23:31:00|17098.84|16978.84|17099.82|16979.82|17100.46|16980.46|17097.11|16977.11|10
1622503870000|2021-05-31 23:31:10|17100.7|16980.7|17105.01|16985.01|17105.01|16985.01|17098.91|16978.91|10
1622503880000|2021-05-31 23:31:20|17105.43|16985.43|17105.79|16985.79|17106.35|16986.35|17104.62|16984.62|10
1622503890000|2021-05-31 23:31:30|17105.91|16985.91|17111.17|16991.17|17111.74|16991.74|17105.91|16985.91|10
1622503900000|2021-05-31 23:31:40|17111.77|16991.77|17113.05|16993.05|17113.42|16993.42|17111.74|16991.74|10
1622503910000|2021-05-31 23:31:50|17112.75|16992.75|17113.81|16993.81|17114.64|16994.64|17112.75|16992.75|10
1622503920000|2021-05-31 23:32:00|17113.95|16993.95|17118.94|16998.94|17118.94|16998.94|17113.95|16993.95|10
1622503930000|2021-05-31 23:32:10|17119.34|16999.34|17122.36|17002.36|17122.36|17002.36|17119.3|16999.3|10
1622503940000|2021-05-31 23:32:20|17122.4|17002.4|17129.77|17009.77|17129.77|17009.77|17122.17|17002.17|10
1622503950000|2021-05-31 23:32:30|17131.17|17011.17|17135.63|17015.63|17135.63|17015.63|17131.17|17011.17|10
1622503960000|2021-05-31 23:32:40|17136.02|17016.02|17147.03|17027.03|17147.03|17027.03|17136.02|17016.02|10
1622503970000|2021-05-31 23:32:50|17148.13|17028.13|17150.73|17030.73|17150.73|17030.73|17148.13|17028.13|10
1622503980000|2021-05-31 23:33:00|17151.23|17031.23|17155.16|17035.16|17155.16|17035.16|17151.23|17031.23|10
1622503990000|2021-05-31 23:33:10|17154.12|17034.12|17154.3|17034.3|17154.76|17034.76|17151.46|17031.46|10
1622504000000|2021-05-31 23:33:20|17154.59|17034.59|17151.08|17031.08|17154.59|17034.59|17150.76|17030.76|10
1622504010000|2021-05-31 23:33:30|17151.81|17031.81|17153.33|17033.33|17153.33|17033.33|17151.64|17031.64|10
1622504020000|2021-05-31 23:33:40|17153.13|17033.13|17152.68|17032.68|17153.13|17033.13|17151.18|17031.18|9
1622504030000|2021-05-31 23:33:50|17152.17|17032.17|17149.86|17029.86|17152.17|17032.17|17149.73|17029.73|10
1622504040000|2021-05-31 23:34:00|17149.51|17029.51|17149.52|17029.52|17149.52|17029.52|17147.04|17027.04|10
1622504050000|2021-05-31 23:34:10|17148.82|17028.82|17146.99|17026.99|17148.82|17028.82|17146.36|17026.36|10
1622504060000|2021-05-31 23:34:20|17148.43|17028.43|17147.15|17027.15|17148.43|17028.43|17147.15|17027.15|10
1622504070000|2021-05-31 23:34:30|17147.2|17027.2|17149.49|17029.49|17149.87|17029.87|17147.02|17027.02|10
1622504080000|2021-05-31 23:34:40|17149.35|17029.35|17147.5|17027.5|17149.55|17029.55|17147.5|17027.5|10
1622504090000|2021-05-31 23:34:50|17147.45|17027.45|17146.65|17026.65|17148.8|17028.8|17146.65|17026.65|10
1622504100000|2021-05-31 23:35:00|17146.57|17026.57|17142.76|17022.76|17147.14|17027.14|17142.76|17022.76|10
1622504110000|2021-05-31 23:35:10|17141.89|17021.89|17134.12|17014.12|17141.89|17021.89|17134.12|17014.12|10
1622504120000|2021-05-31 23:35:20|17134.13|17014.13|17132.32|17012.32|17134.13|17014.13|17132.32|17012.32|10
1622504130000|2021-05-31 23:35:30|17132.13|17012.13|17129.88|17009.88|17132.13|17012.13|17129.88|17009.88|10
1622504140000|2021-05-31 23:35:40|17130.35|17010.35|17128.9|17008.9|17130.35|17010.35|17128.84|17008.84|10
1622504150000|2021-05-31 23:35:50|17128.93|17008.93|17128.64|17008.64|17128.93|17008.93|17127.81|17007.81|10
1622504160000|2021-05-31 23:36:00|17129.02|17009.02|17128.84|17008.84|17129.6|17009.6|17128.75|17008.75|10
1622504170000|2021-05-31 23:36:10|17129.51|17009.51|17130.03|17010.03|17130.03|17010.03|17128.84|17008.84|10
1622504180000|2021-05-31 23:36:20|17130.12|17010.12|17128.49|17008.49|17130.83|17010.83|17128.48|17008.48|10
1622504190000|2021-05-31 23:36:30|17127.86|17007.86|17127.71|17007.71|17127.86|17007.86|17127.24|17007.24|10
1622504200000|2021-05-31 23:36:40|17128.05|17008.05|17126.51|17006.51|17128.05|17008.05|17126.45|17006.45|10
1622504210000|2021-05-31 23:36:50|17126.21|17006.21|17127.07|17007.07|17127.07|17007.07|17126.21|17006.21|10
1622504220000|2021-05-31 23:37:00|17126.79|17006.79|17127.04|17007.04|17127.45|17007.45|17126.22|17006.22|10
1622504230000|2021-05-31 23:37:10|17126.94|17006.94|17133.5|17013.5|17133.64|17013.64|17126.94|17006.94|10
1622504240000|2021-05-31 23:37:20|17133.2|17013.2|17131.58|17011.58|17133.62|17013.62|17130.45|17010.45|10
1622504250000|2021-05-31 23:37:30|17131.64|17011.64|17131.5|17011.5|17131.89|17011.89|17131.19|17011.19|10
1622504260000|2021-05-31 23:37:40|17131.71|17011.71|17134.53|17014.53|17134.53|17014.53|17131.24|17011.24|10
1622504270000|2021-05-31 23:37:50|17134.62|17014.62|17134.03|17014.03|17135.76|17015.76|17133.02|17013.02|10
1622504280000|2021-05-31 23:38:00|17133.75|17013.75|17131.13|17011.13|17133.84|17013.84|17130.25|17010.25|10
1622504290000|2021-05-31 23:38:10|17131.18|17011.18|17133.77|17013.77|17133.77|17013.77|17131.18|17011.18|10
1622504300000|2021-05-31 23:38:20|17133.51|17013.51|17135.79|17015.79|17136.74|17016.74|17132.84|17012.84|10
1622504310000|2021-05-31 23:38:30|17136.5|17016.5|17138.36|17018.36|17138.36|17018.36|17135.77|17015.77|9
1622504320000|2021-05-31 23:38:40|17138.86|17018.86|17138.45|17018.45|17138.97|17018.97|17138.28|17018.28|9
1622504330000|2021-05-31 23:38:50|17138.86|17018.86|17142.77|17022.77|17142.77|17022.77|17138.86|17018.86|10
1622504340000|2021-05-31 23:39:00|17143.36|17023.36|17161.57|17041.57|17161.57|17041.57|17143.31|17023.31|10
1622504350000|2021-05-31 23:39:10|17160.73|17040.73|17170.16|17050.16|17170.16|17050.16|17160.73|17040.73|10
1622504360000|2021-05-31 23:39:20|17171.32|17051.32|17176.1|17056.1|17176.1|17056.1|17171.32|17051.32|10
1622504370000|2021-05-31 23:39:30|17179.46|17059.46|17205.74|17085.74|17205.74|17085.74|17179.46|17059.46|10
1622504380000|2021-05-31 23:39:40|17207.47|17087.47|17215.51|17095.51|17216.7|17096.7|17207.47|17087.47|10
1622504390000|2021-05-31 23:39:50|17215.84|17095.84|17217.62|17097.62|17218.25|17098.25|17214|17094|10
1622504400000|2021-05-31 23:40:00|17216.17|17096.17|17218.78|17098.78|17218.78|17098.78|17215.9|17095.9|10
1622504410000|2021-05-31 23:40:10|17217.69|17097.69|17217.74|17097.74|17217.87|17097.87|17215.8|17095.8|10
1622504420000|2021-05-31 23:40:20|17217.82|17097.82|17214.85|17094.85|17222.01|17102.01|17214.85|17094.85|10
1622504430000|2021-05-31 23:40:30|17216.1|17096.1|17206.66|17086.66|17216.1|17096.1|17206.66|17086.66|10
1622504440000|2021-05-31 23:40:40|17204.88|17084.88|17198.08|17078.08|17204.88|17084.88|17195.53|17075.53|10
1622504450000|2021-05-31 23:40:50|17195.14|17075.14|17198.47|17078.47|17199.89|17079.89|17195.14|17075.14|10
1622504460000|2021-05-31 23:41:00|17198.94|17078.94|17199.43|17079.43|17199.97|17079.97|17198.23|17078.23|10
1622504470000|2021-05-31 23:41:10|17199.88|17079.88|17196.15|17076.15|17199.88|17079.88|17196.15|17076.15|9
1622504480000|2021-05-31 23:41:20|17196.77|17076.77|17198.09|17078.09|17198.16|17078.16|17196.77|17076.77|10
1622504490000|2021-05-31 23:41:30|17196.6|17076.6|17195.72|17075.72|17197.23|17077.23|17195.72|17075.72|9
1622504500000|2021-05-31 23:41:40|17195.81|17075.81|17196.5|17076.5|17196.6|17076.6|17195.05|17075.05|10
1622504510000|2021-05-31 23:41:50|17196.18|17076.18|17195.14|17075.14|17196.18|17076.18|17195.14|17075.14|10
1622504520000|2021-05-31 23:42:00|17194.83|17074.83|17193.42|17073.42|17195.19|17075.19|17193.27|17073.27|9
1622504530000|2021-05-31 23:42:10|17193.8|17073.8|17190.31|17070.31|17193.8|17073.8|17190.07|17070.07|10
1622504540000|2021-05-31 23:42:20|17188.78|17068.78|17184.14|17064.14|17189.45|17069.45|17184.14|17064.14|10
1622504550000|2021-05-31 23:42:30|17184.58|17064.58|17178.56|17058.56|17185.01|17065.01|17178.56|17058.56|10
1622504560000|2021-05-31 23:42:40|17179.38|17059.38|17181.75|17061.75|17181.75|17061.75|17179.12|17059.12|10
1622504570000|2021-05-31 23:42:50|17181.98|17061.98|17189.93|17069.93|17189.93|17069.93|17181.98|17061.98|10
1622504580000|2021-05-31 23:43:00|17191.92|17071.92|17201.59|17081.59|17201.59|17081.59|17191.92|17071.92|10
1622504590000|2021-05-31 23:43:10|17202.69|17082.69|17208.14|17088.14|17208.19|17088.19|17202.66|17082.66|10
1622504600000|2021-05-31 23:43:20|17208.58|17088.58|17214.96|17094.96|17215.43|17095.43|17208.58|17088.58|10
1622504610000|2021-05-31 23:43:30|17216.41|17096.41|17218.97|17098.97|17218.97|17098.97|17216.41|17096.41|10
1622504620000|2021-05-31 23:43:40|17219.64|17099.64|17221.36|17101.36|17221.37|17101.37|17219.64|17099.64|10
1622504630000|2021-05-31 23:43:50|17221.67|17101.67|17221.63|17101.63|17223.8|17103.8|17221.63|17101.63|10
1622504640000|2021-05-31 23:44:00|17221.62|17101.62|17214.14|17094.14|17221.62|17101.62|17214.14|17094.14|10
1622504650000|2021-05-31 23:44:10|17213.5|17093.5|17209.43|17089.43|17213.5|17093.5|17209.43|17089.43|10
1622504660000|2021-05-31 23:44:20|17208.71|17088.71|17206.09|17086.09|17208.71|17088.71|17206.09|17086.09|10
1622504670000|2021-05-31 23:44:30|17206.45|17086.45|17204.59|17084.59|17206.69|17086.69|17204.59|17084.59|10
1622504680000|2021-05-31 23:44:40|17204.05|17084.05|17203.54|17083.54|17204.05|17084.05|17202.13|17082.13|10
1622504690000|2021-05-31 23:44:50|17204|17084|17202.81|17082.81|17204.51|17084.51|17202.75|17082.75|10
1622504700000|2021-05-31 23:45:00|17202.05|17082.05|17200.88|17080.88|17202.05|17082.05|17199.87|17079.87|10
1622504710000|2021-05-31 23:45:10|17201.91|17081.91|17200.89|17080.89|17202.76|17082.76|17200.89|17080.89|10
1622504720000|2021-05-31 23:45:20|17200.35|17080.35|17192.15|17072.15|17200.51|17080.51|17192.15|17072.15|10
1622504730000|2021-05-31 23:45:30|17191.98|17071.98|17190.85|17070.85|17191.98|17071.98|17190.85|17070.85|10
1622504740000|2021-05-31 23:45:40|17190.96|17070.96|17186.99|17066.99|17191.09|17071.09|17186.99|17066.99|10
1622504750000|2021-05-31 23:45:50|17186.91|17066.91|17180.97|17060.97|17186.91|17066.91|17180.97|17060.97|10
1622504760000|2021-05-31 23:46:00|17181.27|17061.27|17170.13|17050.13|17181.27|17061.27|17170.13|17050.13|10
1622504770000|2021-05-31 23:46:10|17169.47|17049.47|17164.85|17044.85|17169.82|17049.82|17164.85|17044.85|10
1622504780000|2021-05-31 23:46:20|17165.55|17045.55|17169.69|17049.69|17169.69|17049.69|17165.55|17045.55|10
1622504790000|2021-05-31 23:46:30|17171.58|17051.58|17200.85|17080.85|17202.14|17082.14|17171.58|17051.58|10
1622504800000|2021-05-31 23:46:40|17200.78|17080.78|17209.21|17089.21|17209.21|17089.21|17200.78|17080.78|10
1622504810000|2021-05-31 23:46:50|17209.5|17089.5|17203.31|17083.31|17209.5|17089.5|17203.2|17083.2|10
1622504820000|2021-05-31 23:47:00|17201.96|17081.96|17190.59|17070.59|17201.96|17081.96|17188.88|17068.88|10
1622504830000|2021-05-31 23:47:10|17190.72|17070.72|17192.39|17072.39|17194.14|17074.14|17190.37|17070.37|10
1622504840000|2021-05-31 23:47:20|17191.41|17071.41|17189.49|17069.49|17192.71|17072.71|17189.49|17069.49|10
1622504850000|2021-05-31 23:47:30|17189.36|17069.36|17188.93|17068.93|17190.21|17070.21|17188.9|17068.9|10
1622504860000|2021-05-31 23:47:40|17189.41|17069.41|17187.08|17067.08|17189.78|17069.78|17186.97|17066.97|10
1622504870000|2021-05-31 23:47:50|17186.21|17066.21|17177.21|17057.21|17186.21|17066.21|17177.21|17057.21|10
1622504880000|2021-05-31 23:48:00|17176.24|17056.24|17181.06|17061.06|17181.06|17061.06|17174.9|17054.9|10
1622504890000|2021-05-31 23:48:10|17182.04|17062.04|17187.67|17067.67|17187.67|17067.67|17182.04|17062.04|10
1622504900000|2021-05-31 23:48:20|17187.65|17067.65|17196.81|17076.81|17196.81|17076.81|17187.65|17067.65|10
1622504910000|2021-05-31 23:48:30|17196.28|17076.28|17192.95|17072.95|17196.28|17076.28|17192.95|17072.95|10
1622504920000|2021-05-31 23:48:40|17192.49|17072.49|17188.8|17068.8|17192.49|17072.49|17188.03|17068.03|10
1622504930000|2021-05-31 23:48:50|17188.35|17068.35|17186.45|17066.45|17188.35|17068.35|17186.45|17066.45|10
1622504940000|2021-05-31 23:49:00|17186.57|17066.57|17181.53|17061.53|17187.25|17067.25|17181.44|17061.44|10
1622504950000|2021-05-31 23:49:10|17180.87|17060.87|17180.43|17060.43|17182.4|17062.4|17179.81|17059.81|10
1622504960000|2021-05-31 23:49:20|17180.63|17060.63|17181.53|17061.53|17182.65|17062.65|17180.63|17060.63|10
1622504970000|2021-05-31 23:49:30|17181.5|17061.5|17181.1|17061.1|17181.64|17061.64|17180.06|17060.06|10
1622504980000|2021-05-31 23:49:40|17181.68|17061.68|17186.92|17066.92|17186.92|17066.92|17181.68|17061.68|10
1622504990000|2021-05-31 23:49:50|17186.99|17066.99|17188.43|17068.43|17188.43|17068.43|17185.41|17065.41|10
1622505000000|2021-05-31 23:50:00|17188.91|17068.91|17195.48|17075.48|17195.48|17075.48|17188.91|17068.91|10
1622505010000|2021-05-31 23:50:10|17196.29|17076.29|17199.58|17079.58|17199.58|17079.58|17196.29|17076.29|10
1622505020000|2021-05-31 23:50:20|17199.21|17079.21|17204.68|17084.68|17204.68|17084.68|17199.21|17079.21|10
1622505030000|2021-05-31 23:50:30|17204.63|17084.63|17207.54|17087.54|17207.55|17087.55|17204.63|17084.63|10
1622505040000|2021-05-31 23:50:40|17205.62|17085.62|17205.19|17085.19|17206.91|17086.91|17204.86|17084.86|10
1622505050000|2021-05-31 23:50:50|17205.62|17085.62|17211.86|17091.86|17211.86|17091.86|17205.36|17085.36|10
1622505060000|2021-05-31 23:51:00|17211.21|17091.21|17213.04|17093.04|17213.3|17093.3|17211.21|17091.21|10
1622505070000|2021-05-31 23:51:10|17212.9|17092.9|17211.21|17091.21|17214.48|17094.48|17211.21|17091.21|10
1622505080000|2021-05-31 23:51:20|17210.91|17090.91|17212.42|17092.42|17212.42|17092.42|17210.91|17090.91|10
1622505090000|2021-05-31 23:51:30|17213.57|17093.57|17208.28|17088.28|17213.57|17093.57|17208.28|17088.28|10
1622505100000|2021-05-31 23:51:40|17207.35|17087.35|17197.62|17077.62|17207.35|17087.35|17197.62|17077.62|9
1622505110000|2021-05-31 23:51:50|17196.5|17076.5|17194|17074|17196.5|17076.5|17192.32|17072.32|9
1622505120000|2021-05-31 23:52:00|17194.03|17074.03|17197.48|17077.48|17197.55|17077.55|17193.93|17073.93|10
1622505130000|2021-05-31 23:52:10|17198|17078|17200.88|17080.88|17201|17081|17198|17078|10
1622505140000|2021-05-31 23:52:20|17201.37|17081.37|17195.77|17075.77|17201.69|17081.69|17195.77|17075.77|10
1622505150000|2021-05-31 23:52:30|17195.57|17075.57|17189.52|17069.52|17195.57|17075.57|17188.64|17068.64|10
1622505160000|2021-05-31 23:52:40|17189.72|17069.72|17186.72|17066.72|17189.72|17069.72|17186.7|17066.7|10
1622505170000|2021-05-31 23:52:50|17187.55|17067.55|17184.85|17064.85|17187.55|17067.55|17184.71|17064.71|10
1622505180000|2021-05-31 23:53:00|17185.19|17065.19|17185.2|17065.2|17185.33|17065.33|17184.43|17064.43|10
1622505190000|2021-05-31 23:53:10|17184.59|17064.59|17184.05|17064.05|17184.59|17064.59|17183.74|17063.74|10
1622505200000|2021-05-31 23:53:20|17183.96|17063.96|17181.09|17061.09|17183.96|17063.96|17181.09|17061.09|10
1622505210000|2021-05-31 23:53:30|17180.76|17060.76|17177.94|17057.94|17180.76|17060.76|17177.93|17057.93|10
1622505220000|2021-05-31 23:53:40|17177.68|17057.68|17178|17058|17178|17058|17177.2|17057.2|10
1622505230000|2021-05-31 23:53:50|17178.11|17058.11|17179.47|17059.47|17180.76|17060.76|17178.11|17058.11|10
1622505240000|2021-05-31 23:54:00|17179.07|17059.07|17178.29|17058.29|17179.07|17059.07|17176.12|17056.12|10
1622505250000|2021-05-31 23:54:10|17178.55|17058.55|17181.63|17061.63|17181.63|17061.63|17178.55|17058.55|10
1622505260000|2021-05-31 23:54:20|17181.64|17061.64|17184.34|17064.34|17186.12|17066.12|17181.64|17061.64|10
1622505270000|2021-05-31 23:54:30|17183.72|17063.72|17179.51|17059.51|17183.72|17063.72|17179.51|17059.51|10
1622505280000|2021-05-31 23:54:40|17179.38|17059.38|17176.39|17056.39|17179.38|17059.38|17176.39|17056.39|9
1622505290000|2021-05-31 23:54:50|17176.16|17056.16|17171.01|17051.01|17176.16|17056.16|17171.01|17051.01|10
1622505300000|2021-05-31 23:55:00|17170.63|17050.63|17167.38|17047.38|17170.63|17050.63|17167.38|17047.38|10
1622505310000|2021-05-31 23:55:10|17167.12|17047.12|17167.65|17047.65|17167.65|17047.65|17164.32|17044.32|10
1622505320000|2021-05-31 23:55:20|17168.87|17048.87|17171.82|17051.82|17171.82|17051.82|17168.56|17048.56|10
1622505330000|2021-05-31 23:55:30|17173.65|17053.65|17178.11|17058.11|17178.11|17058.11|17173.65|17053.65|10
1622505340000|2021-05-31 23:55:40|17178.61|17058.61|17178.7|17058.7|17180.04|17060.04|17178.61|17058.61|10
1622505350000|2021-05-31 23:55:50|17178.2|17058.2|17176.75|17056.75|17179.66|17059.66|17176.75|17056.75|9
1622505360000|2021-05-31 23:56:00|17174.67|17054.67|17173.22|17053.22|17174.98|17054.98|17172.89|17052.89|10
1622505370000|2021-05-31 23:56:10|17173.21|17053.21|17171.22|17051.22|17173.43|17053.43|17171.22|17051.22|10
1622505380000|2021-05-31 23:56:20|17171.19|17051.19|17168.39|17048.39|17171.59|17051.59|17168.27|17048.27|10
1622505390000|2021-05-31 23:56:30|17168.4|17048.4|17163.93|17043.93|17168.4|17048.4|17163.93|17043.93|10
1622505400000|2021-05-31 23:56:40|17163.47|17043.47|17158.59|17038.59|17163.47|17043.47|17158.59|17038.59|10
1622505410000|2021-05-31 23:56:50|17158.69|17038.69|17151.38|17031.38|17158.69|17038.69|17151.38|17031.38|10
1622505420000|2021-05-31 23:57:00|17151.28|17031.28|17146.88|17026.88|17151.73|17031.73|17146.8|17026.8|10
1622505430000|2021-05-31 23:57:10|17146.16|17026.16|17159.96|17039.96|17159.96|17039.96|17146.16|17026.16|10
1622505440000|2021-05-31 23:57:20|17158.98|17038.98|17162.35|17042.35|17162.35|17042.35|17157.73|17037.73|10
1622505450000|2021-05-31 23:57:30|17163.33|17043.33|17167.59|17047.59|17168.08|17048.08|17163.33|17043.33|10
1622505460000|2021-05-31 23:57:40|17167.14|17047.14|17161.26|17041.26|17167.47|17047.47|17161.26|17041.26|10
1622505470000|2021-05-31 23:57:50|17160.43|17040.43|17166.69|17046.69|17166.69|17046.69|17160.43|17040.43|10
1622505480000|2021-05-31 23:58:00|17166.4|17046.4|17164.52|17044.52|17166.75|17046.75|17164.52|17044.52|10
1622505490000|2021-05-31 23:58:10|17165.33|17045.33|17167.93|17047.93|17167.93|17047.93|17165.33|17045.33|10
1622505500000|2021-05-31 23:58:20|17168.93|17048.93|17172.74|17052.74|17172.95|17052.95|17168.9|17048.9|10
1622505510000|2021-05-31 23:58:30|17173.3|17053.3|17172.45|17052.45|17173.61|17053.61|17172.1|17052.1|10
1622505520000|2021-05-31 23:58:40|17172.56|17052.56|17179.9|17059.9|17179.9|17059.9|17172.56|17052.56|10
1622505530000|2021-05-31 23:58:50|17180.67|17060.67|17182.81|17062.81|17182.81|17062.81|17180.67|17060.67|10
1622505540000|2021-05-31 23:59:00|17183.01|17063.01|17181.55|17061.55|17183.1|17063.1|17181.55|17061.55|10
1622505550000|2021-05-31 23:59:10|17181.67|17061.67|17181.68|17061.68|17182.04|17062.04|17180.73|17060.73|10
1622505560000|2021-05-31 23:59:20|17180.91|17060.91|17179.12|17059.12|17180.96|17060.96|17179.12|17059.12|10
1622505570000|2021-05-31 23:59:30|17179.81|17059.81|17179.05|17059.05|17180.47|17060.47|17178.96|17058.96|10
1622505580000|2021-05-31 23:59:40|17178.13|17058.13|17179.53|17059.53|17180.03|17060.03|17178.13|17058.13|10
1622505590000|2021-05-31 23:59:50|17179.35|17059.35|17177.74|17057.74|17179.44|17059.44|17177.74|17057.74|10
1622505600000|2021-06-01 00:00:00|17177.93|17057.93|17168.38|17048.38|17177.93|17057.93|17168.38|17048.38|10
1622505610000|2021-06-01 00:00:10|17167.86|17047.86|17151.87|17031.87|17167.86|17047.86|17151.87|17031.87|10
1622505620000|2021-06-01 00:00:20|17151.37|17031.37|17134.03|17014.03|17151.37|17031.37|17134.03|17014.03|10
1622505630000|2021-06-01 00:00:30|17131.86|17011.86|17120.58|17000.58|17132.2|17012.2|17120.58|17000.58|10
1622505640000|2021-06-01 00:00:40|17119.14|16999.14|17110.86|16990.86|17119.14|16999.14|17110.86|16990.86|10
1622505650000|2021-06-01 00:00:50|17104.59|16984.59|17090.11|16970.11|17104.59|16984.59|17090.11|16970.11|10
1622505660000|2021-06-01 00:01:00|17090.85|16970.85|17090.78|16970.78|17093.54|16973.54|17088.24|16968.24|10
1622505670000|2021-06-01 00:01:10|17091.25|16971.25|17097.85|16977.85|17097.85|16977.85|17089.25|16969.25|10
1622505680000|2021-06-01 00:01:20|17097.8|16977.8|17113.34|16993.34|17113.34|16993.34|17097.8|16977.8|10
1622505690000|2021-06-01 00:01:30|17114|16994|17122.88|17002.88|17122.88|17002.88|17114|16994|10
1622505700000|2021-06-01 00:01:40|17123.68|17003.68|17138.16|17018.16|17138.16|17018.16|17123.36|17003.36|10
1622505710000|2021-06-01 00:01:50|17140.01|17020.01|17141.06|17021.06|17142.54|17022.54|17140|17020|10
1622505720000|2021-06-01 00:02:00|17138.55|17018.55|17150.81|17030.81|17150.81|17030.81|17137.15|17017.15|10
1622505730000|2021-06-01 00:02:10|17153.44|17033.44|17184.32|17064.32|17184.32|17064.32|17153.44|17033.44|10
1622505740000|2021-06-01 00:02:20|17185.01|17065.01|17217.08|17097.08|17217.08|17097.08|17185.01|17065.01|10
1622505750000|2021-06-01 00:02:30|17221.35|17101.35|17236.5|17116.5|17236.5|17116.5|17219.95|17099.95|10
1622505760000|2021-06-01 00:02:40|17235.26|17115.26|17246.26|17126.26|17246.26|17126.26|17235.26|17115.26|10
1622505770000|2021-06-01 00:02:50|17250.84|17130.84|17264.64|17144.64|17264.64|17144.64|17250.84|17130.84|10
1622505780000|2021-06-01 00:03:00|17266.58|17146.58|17269.71|17149.71|17274.48|17154.48|17266.58|17146.58|10
1622505790000|2021-06-01 00:03:10|17268.61|17148.61|17275.2|17155.2|17275.2|17155.2|17266.74|17146.74|10
1622505800000|2021-06-01 00:03:20|17281.27|17161.27|17305.34|17185.34|17308.85|17188.85|17281.27|17161.27|10
1622505810000|2021-06-01 00:03:30|17304.2|17184.2|17289.76|17169.76|17304.2|17184.2|17289.76|17169.76|10
1622505820000|2021-06-01 00:03:40|17288.47|17168.47|17287.42|17167.42|17288.47|17168.47|17284.93|17164.93|9
1622505830000|2021-06-01 00:03:50|17285|17165|17288.88|17168.88|17288.88|17168.88|17284.5|17164.5|10
1622505840000|2021-06-01 00:04:00|17290.74|17170.74|17296.46|17176.46|17297.98|17177.98|17290.74|17170.74|10
1622505850000|2021-06-01 00:04:10|17294.81|17174.81|17285.55|17165.55|17294.81|17174.81|17285.55|17165.55|10
1622505860000|2021-06-01 00:04:20|17284.79|17164.79|17278.32|17158.32|17284.79|17164.79|17278.32|17158.32|10
1622505870000|2021-06-01 00:04:30|17276.82|17156.82|17267.61|17147.61|17276.82|17156.82|17265.79|17145.79|10
1622505880000|2021-06-01 00:04:40|17268.5|17148.5|17279.44|17159.44|17279.44|17159.44|17268.5|17148.5|10
1622505890000|2021-06-01 00:04:50|17279.72|17159.72|17299|17179|17299|17179|17279.72|17159.72|10
1622505900000|2021-06-01 00:05:00|17301.08|17181.08|17300.37|17180.37|17302.99|17182.99|17300.37|17180.37|10
1622505910000|2021-06-01 00:05:10|17298.48|17178.48|17300.07|17180.07|17301.81|17181.81|17298.48|17178.48|9
1622505920000|2021-06-01 00:05:20|17299.79|17179.79|17301.92|17181.92|17302.53|17182.53|17299.5|17179.5|10
1622505930000|2021-06-01 00:05:30|17302.74|17182.74|17312.8|17192.8|17312.9|17192.9|17302.74|17182.74|10
1622505940000|2021-06-01 00:05:40|17312.42|17192.42|17328.3|17208.3|17328.3|17208.3|17312.42|17192.42|10
1622505950000|2021-06-01 00:05:50|17328.84|17208.84|17334.96|17214.96|17336.52|17216.52|17328.84|17208.84|10
1622505960000|2021-06-01 00:06:00|17335.61|17215.61|17340.22|17220.22|17340.22|17220.22|17335.61|17215.61|10
1622505970000|2021-06-01 00:06:10|17339|17219|17332.99|17212.99|17339|17219|17330|17210|10
1622505980000|2021-06-01 00:06:20|17332.01|17212.01|17329.89|17209.89|17332.01|17212.01|17329.89|17209.89|10
1622505990000|2021-06-01 00:06:30|17328.55|17208.55|17323.47|17203.47|17329.01|17209.01|17323.47|17203.47|10
1622506000000|2021-06-01 00:06:40|17322.79|17202.79|17320.56|17200.56|17322.79|17202.79|17320.54|17200.54|10
1622506010000|2021-06-01 00:06:50|17321.94|17201.94|17327.5|17207.5|17327.5|17207.5|17321.94|17201.94|10
1622506020000|2021-06-01 00:07:00|17327.13|17207.13|17324|17204|17327.98|17207.98|17324|17204|10
1622506030000|2021-06-01 00:07:10|17323.69|17203.69|17315.49|17195.49|17323.69|17203.69|17315.49|17195.49|10
1622506040000|2021-06-01 00:07:20|17314.95|17194.95|17309.34|17189.34|17314.95|17194.95|17309.34|17189.34|10
1622506050000|2021-06-01 00:07:30|17308.67|17188.67|17295.04|17175.04|17308.67|17188.67|17295.04|17175.04|10
1622506060000|2021-06-01 00:07:40|17293.75|17173.75|17293.96|17173.96|17293.96|17173.96|17291.38|17171.38|10
1622506070000|2021-06-01 00:07:50|17293.41|17173.41|17291.65|17171.65|17294.31|17174.31|17291.65|17171.65|10
1622506080000|2021-06-01 00:08:00|17291.53|17171.53|17293.23|17173.23|17293.23|17173.23|17290.01|17170.01|10
1622506090000|2021-06-01 00:08:10|17293.65|17173.65|17303.56|17183.56|17303.56|17183.56|17292.44|17172.44|10
1622506100000|2021-06-01 00:08:20|17304.55|17184.55|17308.02|17188.02|17308.17|17188.17|17304.55|17184.55|10
1622506110000|2021-06-01 00:08:30|17308.43|17188.43|17310.21|17190.21|17313.49|17193.49|17308.28|17188.28|10
1622506120000|2021-06-01 00:08:40|17309.53|17189.53|17318.97|17198.97|17318.97|17198.97|17309.53|17189.53|10
1622506130000|2021-06-01 00:08:50|17318.66|17198.66|17323.08|17203.08|17323.4|17203.4|17318.66|17198.66|10
1622506140000|2021-06-01 00:09:00|17323.9|17203.9|17342.85|17222.85|17342.85|17222.85|17323.22|17203.22|10
1622506150000|2021-06-01 00:09:10|17342.93|17222.93|17345|17225|17345.51|17225.51|17342.93|17222.93|10
1622506160000|2021-06-01 00:09:20|17344.51|17224.51|17340.03|17220.03|17344.51|17224.51|17340.03|17220.03|9
1622506170000|2021-06-01 00:09:30|17338.54|17218.54|17337.49|17217.49|17338.55|17218.55|17337.47|17217.47|10
1622506180000|2021-06-01 00:09:40|17338.84|17218.84|17340.12|17220.12|17340.29|17220.29|17337.92|17217.92|10
1622506190000|2021-06-01 00:09:50|17339.09|17219.09|17329.8|17209.8|17339.09|17219.09|17329.8|17209.8|10
1622506200000|2021-06-01 00:10:00|17331.2|17211.2|17329.69|17209.69|17331.94|17211.94|17329.69|17209.69|10
1622506210000|2021-06-01 00:10:10|17328.95|17208.95|17324.16|17204.16|17329.35|17209.35|17324.16|17204.16|10
1622506220000|2021-06-01 00:10:20|17323.19|17203.19|17322.15|17202.15|17323.43|17203.43|17321.49|17201.49|10
1622506230000|2021-06-01 00:10:30|17321.94|17201.94|17334.36|17214.36|17334.36|17214.36|17321.94|17201.94|10
1622506240000|2021-06-01 00:10:40|17335.25|17215.25|17342.61|17222.61|17342.61|17222.61|17335.25|17215.25|10
1622506250000|2021-06-01 00:10:50|17342.02|17222.02|17347.9|17227.9|17347.9|17227.9|17341.26|17221.26|10
1622506260000|2021-06-01 00:11:00|17346.86|17226.86|17351.42|17231.42|17351.42|17231.42|17346.86|17226.86|10
1622506270000|2021-06-01 00:11:10|17352.45|17232.45|17363.42|17243.42|17363.42|17243.42|17352.45|17232.45|10
1622506280000|2021-06-01 00:11:20|17363.43|17243.43|17372.55|17252.55|17372.55|17252.55|17363.43|17243.43|10
1622506290000|2021-06-01 00:11:30|17374.2|17254.2|17373.96|17253.96|17379.09|17259.09|17373.96|17253.96|10
1622506300000|2021-06-01 00:11:40|17373.14|17253.14|17372|17252|17373.88|17253.88|17372|17252|9
1622506310000|2021-06-01 00:11:50|17372.94|17252.94|17369.7|17249.7|17372.94|17252.94|17369.63|17249.63|10
1622506320000|2021-06-01 00:12:00|17369.57|17249.57|17360.67|17240.67|17369.57|17249.57|17360.67|17240.67|10
1622506330000|2021-06-01 00:12:10|17361.95|17241.95|17360.61|17240.61|17361.95|17241.95|17359.47|17239.47|10
1622506340000|2021-06-01 00:12:20|17360.59|17240.59|17358.78|17238.78|17361.19|17241.19|17358.78|17238.78|10
1622506350000|2021-06-01 00:12:30|17358.79|17238.79|17353.39|17233.39|17358.79|17238.79|17353.33|17233.33|10
1622506360000|2021-06-01 00:12:40|17353.35|17233.35|17353.72|17233.72|17355.08|17235.08|17353.35|17233.35|9
1622506370000|2021-06-01 00:12:50|17353.42|17233.42|17353.26|17233.26|17353.63|17233.63|17352.95|17232.95|10
1622506380000|2021-06-01 00:13:00|17353.44|17233.44|17352.84|17232.84|17353.44|17233.44|17351.83|17231.83|10
1622506390000|2021-06-01 00:13:10|17353.83|17233.83|17355.01|17235.01|17356.18|17236.18|17353.83|17233.83|10
1622506400000|2021-06-01 00:13:20|17355.02|17235.02|17355.24|17235.24|17356.84|17236.84|17355.02|17235.02|10
1622506410000|2021-06-01 00:13:30|17354.95|17234.95|17354.89|17234.89|17354.95|17234.95|17353.21|17233.21|10
1622506420000|2021-06-01 00:13:40|17355.75|17235.75|17352.81|17232.81|17356.58|17236.58|17352.81|17232.81|10
1622506430000|2021-06-01 00:13:50|17352.7|17232.7|17350.69|17230.69|17352.7|17232.7|17350.49|17230.49|10
1622506440000|2021-06-01 00:14:00|17350.11|17230.11|17354.26|17234.26|17354.26|17234.26|17350.11|17230.11|10
1622506450000|2021-06-01 00:14:10|17353.97|17233.97|17357.12|17237.12|17357.55|17237.55|17353.97|17233.97|10
1622506460000|2021-06-01 00:14:20|17357.63|17237.63|17359.23|17239.23|17359.23|17239.23|17357.42|17237.42|9
1622506470000|2021-06-01 00:14:30|17358.95|17238.95|17358.07|17238.07|17359.86|17239.86|17358.07|17238.07|10
1622506480000|2021-06-01 00:14:40|17357.64|17237.64|17354.9|17234.9|17357.64|17237.64|17354.83|17234.83|10
1622506490000|2021-06-01 00:14:50|17351.95|17231.95|17350.22|17230.22|17352.93|17232.93|17350.22|17230.22|10
1622506500000|2021-06-01 00:15:00|17349.75|17229.75|17342.48|17222.48|17349.75|17229.75|17342.48|17222.48|10
1622506510000|2021-06-01 00:15:10|17343.35|17223.35|17338.84|17218.84|17343.35|17223.35|17338.84|17218.84|10
1622506520000|2021-06-01 00:15:20|17336.58|17216.58|17336.48|17216.48|17336.58|17216.58|17334.62|17214.62|10
1622506530000|2021-06-01 00:15:30|17336.21|17216.21|17337.79|17217.79|17337.99|17217.99|17335.62|17215.62|10
1622506540000|2021-06-01 00:15:40|17338.25|17218.25|17339.12|17219.12|17340.1|17220.1|17338.23|17218.23|10
1622506550000|2021-06-01 00:15:50|17339.31|17219.31|17352.18|17232.18|17352.18|17232.18|17339.31|17219.31|10
1622506560000|2021-06-01 00:16:00|17353.74|17233.74|17356.41|17236.41|17357.52|17237.52|17353.74|17233.74|10
1622506570000|2021-06-01 00:16:10|17356.27|17236.27|17350.47|17230.47|17356.27|17236.27|17349.76|17229.76|10
1622506580000|2021-06-01 00:16:20|17348.77|17228.77|17346.61|17226.61|17350|17230|17346.61|17226.61|10
1622506590000|2021-06-01 00:16:30|17346.89|17226.89|17348.41|17228.41|17348.41|17228.41|17346.89|17226.89|10
1622506600000|2021-06-01 00:16:40|17348.78|17228.78|17348.12|17228.12|17350.52|17230.52|17347.74|17227.74|10
1622506610000|2021-06-01 00:16:50|17348.23|17228.23|17339|17219|17348.23|17228.23|17339|17219|10
1622506620000|2021-06-01 00:17:00|17339.49|17219.49|17333.44|17213.44|17339.49|17219.49|17333.44|17213.44|10
1622506630000|2021-06-01 00:17:10|17332.92|17212.92|17325.54|17205.54|17332.92|17212.92|17324.87|17204.87|8
1622506640000|2021-06-01 00:17:20|17324.81|17204.81|17318.54|17198.54|17324.81|17204.81|17318.54|17198.54|10
1622506650000|2021-06-01 00:17:30|17318.38|17198.38|17312.84|17192.84|17318.38|17198.38|17309.07|17189.07|10
1622506660000|2021-06-01 00:17:40|17312.21|17192.21|17312.63|17192.63|17313.14|17193.14|17311.25|17191.25|10
1622506670000|2021-06-01 00:17:50|17312.15|17192.15|17309.25|17189.25|17312.15|17192.15|17308.48|17188.48|10
1622506680000|2021-06-01 00:18:00|17310.12|17190.12|17308.42|17188.42|17310.52|17190.52|17308.42|17188.42|10
1622506690000|2021-06-01 00:18:10|17308.08|17188.08|17301.91|17181.91|17308.08|17188.08|17301.91|17181.91|10
1622506700000|2021-06-01 00:18:20|17301.43|17181.43|17299.23|17179.23|17301.43|17181.43|17298.44|17178.44|10
1622506710000|2021-06-01 00:18:30|17298.51|17178.51|17294.69|17174.69|17298.51|17178.51|17294.69|17174.69|10
1622506720000|2021-06-01 00:18:40|17293.75|17173.75|17287.3|17167.3|17293.75|17173.75|17285.83|17165.83|10
1622506730000|2021-06-01 00:18:50|17287.06|17167.06|17289.06|17169.06|17289.65|17169.65|17287.06|17167.06|10
1622506740000|2021-06-01 00:19:00|17289.25|17169.25|17291.68|17171.68|17291.68|17171.68|17288.61|17168.61|10
1622506750000|2021-06-01 00:19:10|17292.52|17172.52|17300.08|17180.08|17300.08|17180.08|17292.52|17172.52|10
1622506760000|2021-06-01 00:19:20|17299.56|17179.56|17299.65|17179.65|17299.65|17179.65|17298.08|17178.08|9
1622506770000|2021-06-01 00:19:30|17299.64|17179.64|17290.32|17170.32|17299.64|17179.64|17290.32|17170.32|10
1622506780000|2021-06-01 00:19:40|17290.82|17170.82|17285.93|17165.93|17291.59|17171.59|17285.93|17165.93|10
1622506790000|2021-06-01 00:19:50|17285.56|17165.56|17282.09|17162.09|17285.56|17165.56|17282.09|17162.09|10
1622506800000|2021-06-01 00:20:00|17281.37|17161.37|17277.66|17157.66|17281.37|17161.37|17277.66|17157.66|10
1622506810000|2021-06-01 00:20:10|17276.73|17156.73|17263.55|17143.55|17276.73|17156.73|17263.55|17143.55|10
1622506820000|2021-06-01 00:20:20|17259.22|17139.22|17256.49|17136.49|17259.8|17139.8|17256.49|17136.49|10
1622506830000|2021-06-01 00:20:30|17256.37|17136.37|17256.34|17136.34|17257.05|17137.05|17256.07|17136.07|10
1622506840000|2021-06-01 00:20:40|17256.92|17136.92|17258.27|17138.27|17258.27|17138.27|17255.57|17135.57|10
1622506850000|2021-06-01 00:20:50|17258.57|17138.57|17264.85|17144.85|17264.85|17144.85|17258.4|17138.4|10
1622506860000|2021-06-01 00:21:00|17266.36|17146.36|17276.72|17156.72|17276.72|17156.72|17266.36|17146.36|9
1622506870000|2021-06-01 00:21:10|17276.74|17156.74|17273.71|17153.71|17276.74|17156.74|17271.66|17151.66|10
1622506880000|2021-06-01 00:21:20|17273.35|17153.35|17271.69|17151.69|17273.35|17153.35|17269.69|17149.69|10
1622506890000|2021-06-01 00:21:30|17272.26|17152.26|17278.7|17158.7|17279.21|17159.21|17272.26|17152.26|10
1622506900000|2021-06-01 00:21:40|17278.28|17158.28|17281.18|17161.18|17283.1|17163.1|17277.83|17157.83|10
1622506910000|2021-06-01 00:21:50|17281.24|17161.24|17284.74|17164.74|17285.09|17165.09|17281.24|17161.24|10
1622506920000|2021-06-01 00:22:00|17286.13|17166.13|17290.7|17170.7|17290.7|17170.7|17285.61|17165.61|10
1622506930000|2021-06-01 00:22:10|17292.76|17172.76|17306.53|17186.53|17306.53|17186.53|17292.41|17172.41|10
1622506940000|2021-06-01 00:22:20|17308.63|17188.63|17327.65|17207.65|17327.65|17207.65|17308.63|17188.63|10
1622506950000|2021-06-01 00:22:30|17327.74|17207.74|17333.55|17213.55|17333.55|17213.55|17327.74|17207.74|10
1622506960000|2021-06-01 00:22:40|17333.62|17213.62|17336.3|17216.3|17337.43|17217.43|17333.32|17213.32|10
1622506970000|2021-06-01 00:22:50|17335.23|17215.23|17325.95|17205.95|17335.23|17215.23|17325.95|17205.95|10
1622506980000|2021-06-01 00:23:00|17324.98|17204.98|17319.9|17199.9|17324.98|17204.98|17319.9|17199.9|10
1622506990000|2021-06-01 00:23:10|17320|17200|17321.53|17201.53|17321.53|17201.53|17319.61|17199.61|10
1622507000000|2021-06-01 00:23:20|17320.6|17200.6|17320.53|17200.53|17320.99|17200.99|17319.86|17199.86|9
1622507010000|2021-06-01 00:23:30|17320.48|17200.48|17321.39|17201.39|17321.39|17201.39|17320.09|17200.09|10
1622507020000|2021-06-01 00:23:40|17321.94|17201.94|17319.84|17199.84|17322.15|17202.15|17319.84|17199.84|10
1622507030000|2021-06-01 00:23:50|17318.92|17198.92|17317.76|17197.76|17319.37|17199.37|17317.69|17197.69|10
1622507040000|2021-06-01 00:24:00|17317.21|17197.21|17317.21|17197.21|17317.89|17197.89|17317.21|17197.21|10
1622507050000|2021-06-01 00:24:10|17316.82|17196.82|17317.26|17197.26|17317.26|17197.26|17315.58|17195.58|10
1622507060000|2021-06-01 00:24:20|17317.74|17197.74|17323.82|17203.82|17323.82|17203.82|17317.74|17197.74|10
1622507070000|2021-06-01 00:24:30|17324.87|17204.87|17326.65|17206.65|17326.65|17206.65|17324.87|17204.87|10
1622507080000|2021-06-01 00:24:40|17327.29|17207.29|17329.04|17209.04|17329.24|17209.24|17326.9|17206.9|10
1622507090000|2021-06-01 00:24:50|17329.53|17209.53|17327.48|17207.48|17329.53|17209.53|17326.94|17206.94|10
1622507100000|2021-06-01 00:25:00|17327.36|17207.36|17326.85|17206.85|17327.5|17207.5|17326.85|17206.85|10
1622507110000|2021-06-01 00:25:10|17327.06|17207.06|17330.52|17210.52|17330.8|17210.8|17326.95|17206.95|10
1622507120000|2021-06-01 00:25:20|17331.89|17211.89|17339.46|17219.46|17339.46|17219.46|17331.89|17211.89|10
1622507130000|2021-06-01 00:25:30|17340.05|17220.05|17343.81|17223.81|17344.31|17224.31|17340.05|17220.05|10
1622507140000|2021-06-01 00:25:40|17343.52|17223.52|17340.58|17220.58|17343.52|17223.52|17337.57|17217.57|10
1622507150000|2021-06-01 00:25:50|17340.99|17220.99|17342.95|17222.95|17343.95|17223.95|17340.99|17220.99|10
1622507160000|2021-06-01 00:26:00|17342.65|17222.65|17341.86|17221.86|17342.65|17222.65|17340.66|17220.66|10
1622507170000|2021-06-01 00:26:10|17341.73|17221.73|17342.36|17222.36|17342.36|17222.36|17341.07|17221.07|10
1622507180000|2021-06-01 00:26:20|17342.83|17222.83|17345.71|17225.71|17346.53|17226.53|17342.83|17222.83|10
1622507190000|2021-06-01 00:26:30|17344.61|17224.61|17339.5|17219.5|17344.61|17224.61|17339.5|17219.5|10
1622507200000|2021-06-01 00:26:40|17337.45|17217.45|17334.48|17214.48|17337.45|17217.45|17334.48|17214.48|10
1622507210000|2021-06-01 00:26:50|17334.06|17214.06|17331.77|17211.77|17334.06|17214.06|17331.46|17211.46|10
1622507220000|2021-06-01 00:27:00|17331.66|17211.66|17329.31|17209.31|17332.24|17212.24|17329.31|17209.31|10
1622507230000|2021-06-01 00:27:10|17329.27|17209.27|17329.15|17209.15|17330|17210|17328.8|17208.8|10
1622507240000|2021-06-01 00:27:20|17329.17|17209.17|17328.81|17208.81|17329.17|17209.17|17328.75|17208.75|10
1622507250000|2021-06-01 00:27:30|17328.73|17208.73|17327.24|17207.24|17328.83|17208.83|17326.62|17206.62|10
1622507260000|2021-06-01 00:27:40|17326.96|17206.96|17326.42|17206.42|17327.6|17207.6|17326.39|17206.39|10
1622507270000|2021-06-01 00:27:50|17325.07|17205.07|17320.22|17200.22|17325.07|17205.07|17320|17200|10
1622507280000|2021-06-01 00:28:00|17319.9|17199.9|17318.89|17198.89|17319.9|17199.9|17318.86|17198.86|10
1622507290000|2021-06-01 00:28:10|17318.99|17198.99|17321.56|17201.56|17321.56|17201.56|17318.99|17198.99|9
1622507300000|2021-06-01 00:28:20|17321.68|17201.68|17322.39|17202.39|17322.5|17202.5|17321.68|17201.68|10
1622507310000|2021-06-01 00:28:30|17322.08|17202.08|17323.55|17203.55|17323.55|17203.55|17321.56|17201.56|10
1622507320000|2021-06-01 00:28:40|17324.17|17204.17|17324.86|17204.86|17325.34|17205.34|17323.63|17203.63|10
1622507330000|2021-06-01 00:28:50|17324.84|17204.84|17327.58|17207.58|17327.58|17207.58|17323.32|17203.32|10
1622507340000|2021-06-01 00:29:00|17328.49|17208.49|17333.27|17213.27|17333.27|17213.27|17328.49|17208.49|10
1622507350000|2021-06-01 00:29:10|17333.83|17213.83|17346.89|17226.89|17346.89|17226.89|17333.83|17213.83|10
1622507360000|2021-06-01 00:29:20|17349.19|17229.19|17351.78|17231.78|17352.42|17232.42|17349.19|17229.19|10
1622507370000|2021-06-01 00:29:30|17352.65|17232.65|17358.87|17238.87|17358.87|17238.87|17352.59|17232.59|10
1622507380000|2021-06-01 00:29:40|17359.83|17239.83|17363.26|17243.26|17363.26|17243.26|17359.39|17239.39|10
1622507390000|2021-06-01 00:29:50|17363.77|17243.77|17373.07|17253.07|17373.07|17253.07|17363.77|17243.77|10
1622507400000|2021-06-01 00:30:00|17374.07|17254.07|17376.06|17256.06|17376.29|17256.29|17374.07|17254.07|10
1622507410000|2021-06-01 00:30:10|17375.34|17255.34|17373.27|17253.27|17377.56|17257.56|17373.27|17253.27|10
1622507420000|2021-06-01 00:30:20|17372.04|17252.04|17368.7|17248.7|17372.2|17252.2|17368.7|17248.7|10
1622507430000|2021-06-01 00:30:30|17368.88|17248.88|17366.15|17246.15|17368.88|17248.88|17365.22|17245.22|10
1622507440000|2021-06-01 00:30:40|17366.43|17246.43|17366.54|17246.54|17367.17|17247.17|17366.18|17246.18|10
1622507450000|2021-06-01 00:30:50|17366.51|17246.51|17364.23|17244.23|17367.03|17247.03|17364.23|17244.23|9
1622507460000|2021-06-01 00:31:00|17364.07|17244.07|17359.38|17239.38|17364.07|17244.07|17359.38|17239.38|10
1622507470000|2021-06-01 00:31:10|17359.21|17239.21|17356.02|17236.02|17359.21|17239.21|17355.98|17235.98|10
1622507480000|2021-06-01 00:31:20|17354.22|17234.22|17354.01|17234.01|17354.96|17234.96|17354.01|17234.01|10
1622507490000|2021-06-01 00:31:30|17354.05|17234.05|17349.57|17229.57|17354.05|17234.05|17349|17229|10
1622507500000|2021-06-01 00:31:40|17349.07|17229.07|17347|17227|17349.21|17229.21|17347|17227|10
1622507510000|2021-06-01 00:31:50|17345.59|17225.59|17344.2|17224.2|17345.83|17225.83|17343.79|17223.79|10
1622507520000|2021-06-01 00:32:00|17344.49|17224.49|17341.38|17221.38|17344.49|17224.49|17341.38|17221.38|10
1622507530000|2021-06-01 00:32:10|17342.02|17222.02|17345.51|17225.51|17345.51|17225.51|17340.73|17220.73|10
1622507540000|2021-06-01 00:32:20|17345.8|17225.8|17352.24|17232.24|17352.76|17232.76|17345.8|17225.8|10
1622507550000|2021-06-01 00:32:30|17351.39|17231.39|17350.26|17230.26|17353.08|17233.08|17349.49|17229.49|10
1622507560000|2021-06-01 00:32:40|17350.51|17230.51|17346.69|17226.69|17350.51|17230.51|17346.33|17226.33|10
1622507570000|2021-06-01 00:32:50|17346.01|17226.01|17343.11|17223.11|17346.96|17226.96|17343.11|17223.11|10
1622507580000|2021-06-01 00:33:00|17341.71|17221.71|17336.33|17216.33|17341.71|17221.71|17336.33|17216.33|10
1622507590000|2021-06-01 00:33:10|17335.25|17215.25|17335.53|17215.53|17337.42|17217.42|17335.25|17215.25|10
1622507600000|2021-06-01 00:33:20|17335.52|17215.52|17331.56|17211.56|17335.76|17215.76|17331.56|17211.56|10
1622507610000|2021-06-01 00:33:30|17332.14|17212.14|17333.19|17213.19|17333.24|17213.24|17331.9|17211.9|10
1622507620000|2021-06-01 00:33:40|17332.84|17212.84|17330.95|17210.95|17332.84|17212.84|17330.55|17210.55|10
1622507630000|2021-06-01 00:33:50|17331.18|17211.18|17328.83|17208.83|17331.91|17211.91|17328.83|17208.83|10
1622507640000|2021-06-01 00:34:00|17328.75|17208.75|17328.71|17208.71|17330.23|17210.23|17328.71|17208.71|10
1622507650000|2021-06-01 00:34:10|17328.76|17208.76|17323.81|17203.81|17328.76|17208.76|17323.81|17203.81|10
1622507660000|2021-06-01 00:34:20|17324.47|17204.47|17321.88|17201.88|17324.47|17204.47|17320.66|17200.66|10
1622507670000|2021-06-01 00:34:30|17322.02|17202.02|17322.87|17202.87|17322.87|17202.87|17321.44|17201.44|10
1622507680000|2021-06-01 00:34:40|17323.62|17203.62|17334.25|17214.25|17334.25|17214.25|17323.62|17203.62|10
1622507690000|2021-06-01 00:34:50|17334.33|17214.33|17330.73|17210.73|17334.33|17214.33|17330.73|17210.73|10
1622507700000|2021-06-01 00:35:00|17330.72|17210.72|17329.11|17209.11|17330.72|17210.72|17328.59|17208.59|10
1622507710000|2021-06-01 00:35:10|17329.08|17209.08|17324.87|17204.87|17329.08|17209.08|17324.87|17204.87|10
1622507720000|2021-06-01 00:35:20|17324.79|17204.79|17323.09|17203.09|17325.2|17205.2|17323.06|17203.06|10
1622507730000|2021-06-01 00:35:30|17323.07|17203.07|17317.35|17197.35|17323.12|17203.12|17317.35|17197.35|10
1622507740000|2021-06-01 00:35:40|17316.95|17196.95|17308.75|17188.75|17316.95|17196.95|17308.75|17188.75|9
1622507750000|2021-06-01 00:35:50|17306.74|17186.74|17303.09|17183.09|17306.74|17186.74|17303.09|17183.09|10
1622507760000|2021-06-01 00:36:00|17302.33|17182.33|17299.05|17179.05|17302.33|17182.33|17298.18|17178.18|10
1622507770000|2021-06-01 00:36:10|17298.59|17178.59|17303.92|17183.92|17303.92|17183.92|17298.59|17178.59|9
1622507780000|2021-06-01 00:36:20|17303.88|17183.88|17302.58|17182.58|17304.57|17184.57|17302.58|17182.58|10
1622507790000|2021-06-01 00:36:30|17302.95|17182.95|17303.96|17183.96|17304.39|17184.39|17301.84|17181.84|10
1622507800000|2021-06-01 00:36:40|17304.12|17184.12|17310.6|17190.6|17310.6|17190.6|17304.12|17184.12|10
1622507810000|2021-06-01 00:36:50|17310.87|17190.87|17319.89|17199.89|17319.89|17199.89|17310.87|17190.87|10
1622507820000|2021-06-01 00:37:00|17324.14|17204.14|17344.21|17224.21|17344.21|17224.21|17324.14|17204.14|10
1622507830000|2021-06-01 00:37:10|17345.29|17225.29|17350.16|17230.16|17350.16|17230.16|17345.29|17225.29|10
1622507840000|2021-06-01 00:37:20|17350.21|17230.21|17354.76|17234.76|17354.76|17234.76|17350.21|17230.21|10
1622507850000|2021-06-01 00:37:30|17355.35|17235.35|17358.72|17238.72|17359.26|17239.26|17355.35|17235.35|10
1622507860000|2021-06-01 00:37:40|17359.25|17239.25|17354.26|17234.26|17359.25|17239.25|17354.26|17234.26|10
1622507870000|2021-06-01 00:37:50|17355.02|17235.02|17356.26|17236.26|17357.73|17237.73|17355.02|17235.02|10
1622507880000|2021-06-01 00:38:00|17356.32|17236.32|17362.37|17242.37|17362.63|17242.63|17356.32|17236.32|10
1622507890000|2021-06-01 00:38:10|17362.67|17242.67|17364.32|17244.32|17364.32|17244.32|17361.21|17241.21|10
1622507900000|2021-06-01 00:38:20|17364.39|17244.39|17362.31|17242.31|17364.46|17244.46|17362.05|17242.05|10
1622507910000|2021-06-01 00:38:30|17362.36|17242.36|17366.82|17246.82|17367.01|17247.01|17362.36|17242.36|10
1622507920000|2021-06-01 00:38:40|17366.91|17246.91|17366.23|17246.23|17367.09|17247.09|17365.4|17245.4|9
1622507930000|2021-06-01 00:38:50|17368.4|17248.4|17371.77|17251.77|17372.98|17252.98|17368.4|17248.4|10
1622507940000|2021-06-01 00:39:00|17372.08|17252.08|17367.96|17247.96|17372.12|17252.12|17367.2|17247.2|10
1622507950000|2021-06-01 00:39:10|17368.41|17248.41|17370.38|17250.38|17371.12|17251.12|17368.12|17248.12|10
1622507960000|2021-06-01 00:39:20|17370.39|17250.39|17372.04|17252.04|17372.04|17252.04|17370.39|17250.39|10
1622507970000|2021-06-01 00:39:30|17372.43|17252.43|17373.69|17253.69|17374.38|17254.38|17372.11|17252.11|10
1622507980000|2021-06-01 00:39:40|17373.82|17253.82|17373.94|17253.94|17374.91|17254.91|17373.82|17253.82|10
1622507990000|2021-06-01 00:39:50|17374.67|17254.67|17375.26|17255.26|17375.35|17255.35|17373.6|17253.6|10
1622508000000|2021-06-01 00:40:00|17375.41|17255.41|17376.94|17256.94|17376.94|17256.94|17375.03|17255.03|10
1622508010000|2021-06-01 00:40:10|17376.67|17256.67|17374.83|17254.83|17377.31|17257.31|17374.83|17254.83|10
1622508020000|2021-06-01 00:40:20|17374.59|17254.59|17379.02|17259.02|17379.02|17259.02|17374.59|17254.59|10
1622508030000|2021-06-01 00:40:30|17378.73|17258.73|17391.03|17271.03|17391.03|17271.03|17378.73|17258.73|10
1622508040000|2021-06-01 00:40:40|17391.43|17271.43|17394.93|17274.93|17395.84|17275.84|17391.43|17271.43|10
1622508050000|2021-06-01 00:40:50|17395.09|17275.09|17395.66|17275.66|17395.66|17275.66|17394|17274|10
1622508060000|2021-06-01 00:41:00|17395.83|17275.83|17396.81|17276.81|17397.25|17277.25|17395.66|17275.66|10
1622508070000|2021-06-01 00:41:10|17396.67|17276.67|17395.14|17275.14|17399.22|17279.22|17395.14|17275.14|10
1622508080000|2021-06-01 00:41:20|17395.83|17275.83|17393.72|17273.72|17395.83|17275.83|17393.33|17273.33|10
1622508090000|2021-06-01 00:41:30|17393.55|17273.55|17394.88|17274.88|17394.88|17274.88|17393.55|17273.55|9
1622508100000|2021-06-01 00:41:40|17395.33|17275.33|17392.44|17272.44|17395.52|17275.52|17392.3|17272.3|10
1622508110000|2021-06-01 00:41:50|17391.87|17271.87|17392.1|17272.1|17392.66|17272.66|17391.51|17271.51|10
1622508120000|2021-06-01 00:42:00|17391.87|17271.87|17394.53|17274.53|17394.53|17274.53|17391.23|17271.23|10
1622508130000|2021-06-01 00:42:10|17394.56|17274.56|17399.01|17279.01|17399.49|17279.49|17394.56|17274.56|10
1622508140000|2021-06-01 00:42:20|17398.45|17278.45|17400.96|17280.96|17400.96|17280.96|17398.45|17278.45|10
1622508150000|2021-06-01 00:42:30|17400.84|17280.84|17403.18|17283.18|17404.34|17284.34|17400.84|17280.84|10
1622508160000|2021-06-01 00:42:40|17403.38|17283.38|17401.94|17281.94|17403.38|17283.38|17401.94|17281.94|10
1622508170000|2021-06-01 00:42:50|17401.42|17281.42|17404.95|17284.95|17404.95|17284.95|17401.42|17281.42|10
1622508180000|2021-06-01 00:43:00|17406.16|17286.16|17407.81|17287.81|17407.81|17287.81|17406.08|17286.08|10
1622508190000|2021-06-01 00:43:10|17407.89|17287.89|17406.1|17286.1|17407.89|17287.89|17405.94|17285.94|10
1622508200000|2021-06-01 00:43:20|17406.12|17286.12|17407.07|17287.07|17407.36|17287.36|17405.75|17285.75|10
1622508210000|2021-06-01 00:43:30|17407.31|17287.31|17406.66|17286.66|17407.59|17287.59|17406.66|17286.66|10
1622508220000|2021-06-01 00:43:40|17407.28|17287.28|17408.06|17288.06|17410.3|17290.3|17407.28|17287.28|10
1622508230000|2021-06-01 00:43:50|17407.63|17287.63|17408.3|17288.3|17408.44|17288.44|17407.48|17287.48|9
1622508240000|2021-06-01 00:44:00|17408.46|17288.46|17410.67|17290.67|17411.44|17291.44|17408.46|17288.46|10
1622508250000|2021-06-01 00:44:10|17409.6|17289.6|17407.25|17287.25|17409.6|17289.6|17407.25|17287.25|10
1622508260000|2021-06-01 00:44:20|17407.69|17287.69|17405.33|17285.33|17408.16|17288.16|17404.79|17284.79|10
1622508270000|2021-06-01 00:44:30|17405.02|17285.02|17393.18|17273.18|17405.02|17285.02|17393.18|17273.18|10
1622508280000|2021-06-01 00:44:40|17391.98|17271.98|17385.12|17265.12|17391.98|17271.98|17385.12|17265.12|10
1622508290000|2021-06-01 00:44:50|17385.85|17265.85|17385.91|17265.91|17385.91|17265.91|17383.92|17263.92|10
1622508300000|2021-06-01 00:45:00|17386.15|17266.15|17388.25|17268.25|17388.25|17268.25|17385.76|17265.76|10
1622508310000|2021-06-01 00:45:10|17388.56|17268.56|17393.16|17273.16|17394.06|17274.06|17387.78|17267.78|10
1622508320000|2021-06-01 00:45:20|17394.07|17274.07|17401.6|17281.6|17401.6|17281.6|17394.07|17274.07|10
1622508330000|2021-06-01 00:45:30|17401.05|17281.05|17395.79|17275.79|17401.05|17281.05|17395.79|17275.79|10
1622508340000|2021-06-01 00:45:40|17395.37|17275.37|17390.77|17270.77|17395.37|17275.37|17390.34|17270.34|10
1622508350000|2021-06-01 00:45:50|17390.47|17270.47|17390.19|17270.19|17391.28|17271.28|17389.42|17269.42|10
1622508360000|2021-06-01 00:46:00|17390.38|17270.38|17383.98|17263.98|17390.38|17270.38|17383.98|17263.98|10
1622508370000|2021-06-01 00:46:10|17383.92|17263.92|17385.97|17265.97|17386.48|17266.48|17383.92|17263.92|10
1622508380000|2021-06-01 00:46:20|17386.88|17266.88|17385.66|17265.66|17386.88|17266.88|17385.66|17265.66|10
1622508390000|2021-06-01 00:46:30|17385.85|17265.85|17388.44|17268.44|17388.44|17268.44|17385.85|17265.85|10
1622508400000|2021-06-01 00:46:40|17388.62|17268.62|17389.08|17269.08|17391.76|17271.76|17388.62|17268.62|10
1622508410000|2021-06-01 00:46:50|17389.11|17269.11|17390.69|17270.69|17391.91|17271.91|17389.11|17269.11|10
1622508420000|2021-06-01 00:47:00|17390.6|17270.6|17387.59|17267.59|17391.01|17271.01|17387.59|17267.59|9
1622508430000|2021-06-01 00:47:10|17388.12|17268.12|17389.4|17269.4|17390.07|17270.07|17388.12|17268.12|10
1622508440000|2021-06-01 00:47:20|17389.69|17269.69|17388.68|17268.68|17389.69|17269.69|17387.42|17267.42|10
1622508450000|2021-06-01 00:47:30|17389.23|17269.23|17386.67|17266.67|17389.43|17269.43|17386.67|17266.67|10
1622508460000|2021-06-01 00:47:40|17386.09|17266.09|17384.33|17264.33|17386.09|17266.09|17384.2|17264.2|10
1622508470000|2021-06-01 00:47:50|17383.95|17263.95|17382.48|17262.48|17383.95|17263.95|17382.38|17262.38|10
1622508480000|2021-06-01 00:48:00|17382.4|17262.4|17374.93|17254.93|17382.4|17262.4|17374.93|17254.93|10
1622508490000|2021-06-01 00:48:10|17374.66|17254.66|17374.37|17254.37|17375.32|17255.32|17374.03|17254.03|10
1622508500000|2021-06-01 00:48:20|17374.76|17254.76|17378.12|17258.12|17378.12|17258.12|17374.69|17254.69|10
1622508510000|2021-06-01 00:48:30|17377.18|17257.18|17376.21|17256.21|17377.18|17257.18|17376.11|17256.11|10
1622508520000|2021-06-01 00:48:40|17376.08|17256.08|17372.65|17252.65|17376.08|17256.08|17372.64|17252.64|10
1622508530000|2021-06-01 00:48:50|17372.21|17252.21|17371.84|17251.84|17372.39|17252.39|17371.39|17251.39|9
1622508540000|2021-06-01 00:49:00|17370.99|17250.99|17371.59|17251.59|17372|17252|17370.99|17250.99|10
1622508550000|2021-06-01 00:49:10|17370.99|17250.99|17369.72|17249.72|17371.67|17251.67|17369.72|17249.72|8
1622508560000|2021-06-01 00:49:20|17369.46|17249.46|17367.84|17247.84|17370.13|17250.13|17367.84|17247.84|10
1622508570000|2021-06-01 00:49:30|17367.69|17247.69|17364.42|17244.42|17367.69|17247.69|17364.22|17244.22|9
1622508580000|2021-06-01 00:49:40|17361.38|17241.38|17361.85|17241.85|17362.05|17242.05|17360.33|17240.33|10
1622508590000|2021-06-01 00:49:50|17361.29|17241.29|17358.43|17238.43|17361.29|17241.29|17358.31|17238.31|10
1622508600000|2021-06-01 00:50:00|17358.04|17238.04|17358.09|17238.09|17358.09|17238.09|17357.04|17237.04|10
1622508610000|2021-06-01 00:50:10|17358.07|17238.07|17362.28|17242.28|17362.28|17242.28|17358.07|17238.07|10
1622508620000|2021-06-01 00:50:20|17361.88|17241.88|17362.32|17242.32|17362.43|17242.43|17361.46|17241.46|10
1622508630000|2021-06-01 00:50:30|17362.35|17242.35|17366.21|17246.21|17366.21|17246.21|17361.84|17241.84|10
1622508640000|2021-06-01 00:50:40|17366.67|17246.67|17369.25|17249.25|17369.25|17249.25|17366.59|17246.59|10
1622508650000|2021-06-01 00:50:50|17369.51|17249.51|17371.79|17251.79|17371.79|17251.79|17369.24|17249.24|10
1622508660000|2021-06-01 00:51:00|17371.77|17251.77|17367.59|17247.59|17371.77|17251.77|17367.41|17247.41|10
1622508670000|2021-06-01 00:51:10|17367.96|17247.96|17365.65|17245.65|17367.96|17247.96|17365.55|17245.55|10
1622508680000|2021-06-01 00:51:20|17364.27|17244.27|17362.38|17242.38|17364.27|17244.27|17362.38|17242.38|10
1622508690000|2021-06-01 00:51:30|17362.37|17242.37|17361.97|17241.97|17363.13|17243.13|17361.52|17241.52|10
1622508700000|2021-06-01 00:51:40|17362.07|17242.07|17362.99|17242.99|17362.99|17242.99|17361.27|17241.27|10
1622508710000|2021-06-01 00:51:50|17363.63|17243.63|17367.97|17247.97|17367.97|17247.97|17363.5|17243.5|10
1622508720000|2021-06-01 00:52:00|17368.08|17248.08|17371.88|17251.88|17371.88|17251.88|17368.08|17248.08|10
1622508730000|2021-06-01 00:52:10|17372.33|17252.33|17374.76|17254.76|17375.59|17255.59|17372.33|17252.33|10
1622508740000|2021-06-01 00:52:20|17374.1|17254.1|17380.05|17260.05|17380.05|17260.05|17374.1|17254.1|10
1622508750000|2021-06-01 00:52:30|17379.8|17259.8|17380.57|17260.57|17380.61|17260.61|17379.8|17259.8|9
1622508760000|2021-06-01 00:52:40|17380.69|17260.69|17393.61|17273.61|17393.61|17273.61|17380.69|17260.69|10
1622508770000|2021-06-01 00:52:50|17394.23|17274.23|17396.79|17276.79|17397.5|17277.5|17394.23|17274.23|10
1622508780000|2021-06-01 00:53:00|17397.1|17277.1|17398.55|17278.55|17398.93|17278.93|17397.1|17277.1|10
1622508790000|2021-06-01 00:53:10|17398.65|17278.65|17402.21|17282.21|17402.21|17282.21|17397.88|17277.88|10
1622508800000|2021-06-01 00:53:20|17404.05|17284.05|17402.17|17282.17|17404.69|17284.69|17402.17|17282.17|10
1622508810000|2021-06-01 00:53:30|17402.38|17282.38|17404.99|17284.99|17404.99|17284.99|17402.07|17282.07|10
1622508820000|2021-06-01 00:53:40|17405.04|17285.04|17413.61|17293.61|17413.63|17293.63|17405.04|17285.04|10
1622508830000|2021-06-01 00:53:50|17414.43|17294.43|17417.24|17297.24|17417.24|17297.24|17414.43|17294.43|10
1622508840000|2021-06-01 00:54:00|17417.19|17297.19|17418.84|17298.84|17418.99|17298.99|17417.19|17297.19|10
1622508850000|2021-06-01 00:54:10|17419.16|17299.16|17416.81|17296.81|17419.71|17299.71|17416.81|17296.81|10
1622508860000|2021-06-01 00:54:20|17416.2|17296.2|17411.37|17291.37|17416.2|17296.2|17411.37|17291.37|10
1622508870000|2021-06-01 00:54:30|17411.32|17291.32|17410.27|17290.27|17412.86|17292.86|17410.27|17290.27|9
1622508880000|2021-06-01 00:54:40|17409.96|17289.96|17406.52|17286.52|17409.96|17289.96|17406.37|17286.37|10
1622508890000|2021-06-01 00:54:50|17406.71|17286.71|17405.25|17285.25|17406.71|17286.71|17404.86|17284.86|9
1622508900000|2021-06-01 00:55:00|17404.32|17284.32|17396.24|17276.24|17404.32|17284.32|17392.76|17272.76|10
1622508910000|2021-06-01 00:55:10|17396.26|17276.26|17390.74|17270.74|17396.26|17276.26|17390.74|17270.74|10
1622508920000|2021-06-01 00:55:20|17389.59|17269.59|17382.93|17262.93|17389.59|17269.59|17382.93|17262.93|10
1622508930000|2021-06-01 00:55:30|17382.98|17262.98|17377.52|17257.52|17382.98|17262.98|17377.52|17257.52|10
1622508940000|2021-06-01 00:55:40|17377.1|17257.1|17376.48|17256.48|17377.1|17257.1|17376.19|17256.19|10
1622508950000|2021-06-01 00:55:50|17377.13|17257.13|17374.73|17254.73|17377.13|17257.13|17374.73|17254.73|10
1622508960000|2021-06-01 00:56:00|17374.32|17254.32|17374.14|17254.14|17374.32|17254.32|17373.04|17253.04|9
1622508970000|2021-06-01 00:56:10|17374.29|17254.29|17380.54|17260.54|17380.54|17260.54|17374.29|17254.29|10
1622508980000|2021-06-01 00:56:20|17381.24|17261.24|17383.49|17263.49|17383.61|17263.61|17380.73|17260.73|10
1622508990000|2021-06-01 00:56:30|17383.29|17263.29|17391.38|17271.38|17391.38|17271.38|17383.29|17263.29|10
1622509000000|2021-06-01 00:56:40|17391.58|17271.58|17395.51|17275.51|17395.51|17275.51|17391.58|17271.58|10
1622509010000|2021-06-01 00:56:50|17395.93|17275.93|17399.11|17279.11|17399.11|17279.11|17395.93|17275.93|10
1622509020000|2021-06-01 00:57:00|17399.91|17279.91|17413.45|17293.45|17413.45|17293.45|17399.91|17279.91|10
1622509030000|2021-06-01 00:57:10|17418.78|17298.78|17431.55|17311.55|17431.55|17311.55|17418.78|17298.78|10
1622509040000|2021-06-01 00:57:20|17434.14|17314.14|17437.85|17317.85|17437.85|17317.85|17434.14|17314.14|10
1622509050000|2021-06-01 00:57:30|17438.03|17318.03|17440.49|17320.49|17442.27|17322.27|17438.03|17318.03|10
1622509060000|2021-06-01 00:57:40|17440.02|17320.02|17444.61|17324.61|17444.61|17324.61|17440.02|17320.02|10
1622509070000|2021-06-01 00:57:50|17444.62|17324.62|17447.69|17327.69|17448.64|17328.64|17444.52|17324.52|10
1622509080000|2021-06-01 00:58:00|17447|17327|17448.38|17328.38|17448.38|17328.38|17446.31|17326.31|9
1622509090000|2021-06-01 00:58:10|17448.59|17328.59|17439.49|17319.49|17448.59|17328.59|17439.49|17319.49|10
1622509100000|2021-06-01 00:58:20|17437.88|17317.88|17430.8|17310.8|17437.88|17317.88|17430.8|17310.8|10
1622509110000|2021-06-01 00:58:30|17431.29|17311.29|17422.98|17302.98|17431.29|17311.29|17422.98|17302.98|10
1622509120000|2021-06-01 00:58:40|17423.1|17303.1|17422.66|17302.66|17423.1|17303.1|17420.52|17300.52|10
1622509130000|2021-06-01 00:58:50|17422.16|17302.16|17423.14|17303.14|17423.81|17303.81|17422.16|17302.16|10
1622509140000|2021-06-01 00:59:00|17422.57|17302.57|17419.09|17299.09|17423.37|17303.37|17419.09|17299.09|9
1622509150000|2021-06-01 00:59:10|17418.79|17298.79|17415.36|17295.36|17418.79|17298.79|17415.16|17295.16|10
1622509160000|2021-06-01 00:59:20|17414.17|17294.17|17411.29|17291.29|17414.17|17294.17|17411.29|17291.29|10
1622509170000|2021-06-01 00:59:30|17410.51|17290.51|17410.79|17290.79|17411.03|17291.03|17410.51|17290.51|10
1622509180000|2021-06-01 00:59:40|17409.11|17289.11|17406.27|17286.27|17409.11|17289.11|17406.05|17286.05|10
1622509190000|2021-06-01 00:59:50|17406.25|17286.25|17405.35|17285.35|17406.25|17286.25|17405.11|17285.11|10
1622509200000|2021-06-01 01:00:00|17405.51|17285.51|17408.43|17288.43|17408.43|17288.43|17405.51|17285.51|10
1622509210000|2021-06-01 01:00:10|17408.54|17288.54|17402.46|17282.46|17409.5|17289.5|17402.46|17282.46|10
1622509220000|2021-06-01 01:00:20|17400.85|17280.85|17396.54|17276.54|17400.85|17280.85|17395.78|17275.78|10
1622509230000|2021-06-01 01:00:30|17396.32|17276.32|17392.39|17272.39|17396.32|17276.32|17392.39|17272.39|10
1622509240000|2021-06-01 01:00:40|17392.25|17272.25|17390.86|17270.86|17392.25|17272.25|17390.86|17270.86|10
1622509250000|2021-06-01 01:00:50|17389.99|17269.99|17381.71|17261.71|17389.99|17269.99|17381.71|17261.71|10
1622509260000|2021-06-01 01:01:00|17381.28|17261.28|17375.83|17255.83|17381.28|17261.28|17375.83|17255.83|10
1622509270000|2021-06-01 01:01:10|17374.42|17254.42|17371.33|17251.33|17374.42|17254.42|17371.04|17251.04|10
1622509280000|2021-06-01 01:01:20|17370.92|17250.92|17370.99|17250.99|17371.63|17251.63|17370.41|17250.41|10
1622509290000|2021-06-01 01:01:30|17370.82|17250.82|17371.63|17251.63|17372.06|17252.06|17369.61|17249.61|10
1622509300000|2021-06-01 01:01:40|17371.31|17251.31|17371.03|17251.03|17371.31|17251.31|17370.22|17250.22|10
1622509310000|2021-06-01 01:01:50|17370.9|17250.9|17367.64|17247.64|17371.61|17251.61|17367.64|17247.64|10
1622509320000|2021-06-01 01:02:00|17368.83|17248.83|17370.7|17250.7|17370.94|17250.94|17368.83|17248.83|10
1622509330000|2021-06-01 01:02:10|17368.95|17248.95|17358.88|17238.88|17368.95|17248.95|17358.88|17238.88|10
1622509340000|2021-06-01 01:02:20|17357.15|17237.15|17355.36|17235.36|17357.16|17237.16|17355.36|17235.36|10
1622509350000|2021-06-01 01:02:30|17354.99|17234.99|17355.52|17235.52|17356.03|17236.03|17354.99|17234.99|10
1622509360000|2021-06-01 01:02:40|17355.59|17235.59|17354.67|17234.67|17355.95|17235.95|17354.63|17234.63|10
1622509370000|2021-06-01 01:02:50|17354.49|17234.49|17355.57|17235.57|17356.17|17236.17|17354.49|17234.49|10
1622509380000|2021-06-01 01:03:00|17355.19|17235.19|17363.67|17243.67|17363.88|17243.88|17355.19|17235.19|10
1622509390000|2021-06-01 01:03:10|17363.45|17243.45|17360.16|17240.16|17363.45|17243.45|17360.16|17240.16|10
1622509400000|2021-06-01 01:03:20|17360.09|17240.09|17359.05|17239.05|17360.13|17240.13|17358.96|17238.96|10
1622509410000|2021-06-01 01:03:30|17359|17239|17355.1|17235.1|17359|17239|17355.06|17235.06|9
1622509420000|2021-06-01 01:03:40|17354.18|17234.18|17348.55|17228.55|17354.18|17234.18|17348.55|17228.55|10
1622509430000|2021-06-01 01:03:50|17348.41|17228.41|17345.36|17225.36|17348.41|17228.41|17344.67|17224.67|10
1622509440000|2021-06-01 01:04:00|17345.53|17225.53|17350.03|17230.03|17351.1|17231.1|17345.53|17225.53|10
1622509450000|2021-06-01 01:04:10|17353.8|17233.8|17359.53|17239.53|17359.53|17239.53|17353.8|17233.8|10
1622509460000|2021-06-01 01:04:20|17359.68|17239.68|17359.93|17239.93|17360.78|17240.78|17359.2|17239.2|10
1622509470000|2021-06-01 01:04:30|17359.46|17239.46|17358.15|17238.15|17360.94|17240.94|17357.99|17237.99|10
1622509480000|2021-06-01 01:04:40|17357.71|17237.71|17354.46|17234.46|17358.03|17238.03|17354.46|17234.46|10
1622509490000|2021-06-01 01:04:50|17355.05|17235.05|17355.21|17235.21|17355.92|17235.92|17355.01|17235.01|9
1622509500000|2021-06-01 01:05:00|17354.7|17234.7|17359.3|17239.3|17359.3|17239.3|17354.7|17234.7|10
1622509510000|2021-06-01 01:05:10|17359.02|17239.02|17363.29|17243.29|17363.3|17243.3|17359.02|17239.02|10
1622509520000|2021-06-01 01:05:20|17363.11|17243.11|17362.12|17242.12|17363.11|17243.11|17362.12|17242.12|8
1622509530000|2021-06-01 01:05:30|17361.51|17241.51|17362.99|17242.99|17362.99|17242.99|17360.59|17240.59|9
1622509540000|2021-06-01 01:05:40|17363.27|17243.27|17360.75|17240.75|17363.64|17243.64|17360.57|17240.57|10
1622509550000|2021-06-01 01:05:50|17360.87|17240.87|17359.54|17239.54|17361.37|17241.37|17359.54|17239.54|10
1622509560000|2021-06-01 01:06:00|17359.2|17239.2|17357.15|17237.15|17359.21|17239.21|17356.96|17236.96|10
1622509570000|2021-06-01 01:06:10|17356.57|17236.57|17351.19|17231.19|17356.57|17236.57|17351.04|17231.04|10
1622509580000|2021-06-01 01:06:20|17351.37|17231.37|17347.12|17227.12|17351.37|17231.37|17347.12|17227.12|10
1622509590000|2021-06-01 01:06:30|17346.9|17226.9|17342.99|17222.99|17346.9|17226.9|17342.97|17222.97|10
1622509600000|2021-06-01 01:06:40|17343.05|17223.05|17337.15|17217.15|17343.05|17223.05|17337.15|17217.15|10
1622509610000|2021-06-01 01:06:50|17336.25|17216.25|17330.28|17210.28|17336.25|17216.25|17329.84|17209.84|9
1622509620000|2021-06-01 01:07:00|17329.95|17209.95|17329.37|17209.37|17329.95|17209.95|17327.21|17207.21|10
1622509630000|2021-06-01 01:07:10|17330.39|17210.39|17332.77|17212.77|17334.14|17214.14|17330.39|17210.39|10
1622509640000|2021-06-01 01:07:20|17333.71|17213.71|17329.24|17209.24|17333.71|17213.71|17329.24|17209.24|10
1622509650000|2021-06-01 01:07:30|17329.44|17209.44|17318.64|17198.64|17329.44|17209.44|17318.45|17198.45|10
1622509660000|2021-06-01 01:07:40|17318.26|17198.26|17315.82|17195.82|17319.31|17199.31|17315.82|17195.82|10
1622509670000|2021-06-01 01:07:50|17315.72|17195.72|17312.92|17192.92|17315.72|17195.72|17312.92|17192.92|10
1622509680000|2021-06-01 01:08:00|17311.66|17191.66|17304.03|17184.03|17311.81|17191.81|17304.03|17184.03|10
1622509690000|2021-06-01 01:08:10|17303.38|17183.38|17303.95|17183.95|17303.95|17183.95|17302.04|17182.04|10
1622509700000|2021-06-01 01:08:20|17304.2|17184.2|17306.29|17186.29|17306.88|17186.88|17304.2|17184.2|10
1622509710000|2021-06-01 01:08:30|17305|17185|17309.17|17189.17|17309.17|17189.17|17304.05|17184.05|10
1622509720000|2021-06-01 01:08:40|17309.2|17189.2|17307.01|17187.01|17309.53|17189.53|17307.01|17187.01|10
1622509730000|2021-06-01 01:08:50|17306.79|17186.79|17304.22|17184.22|17307.47|17187.47|17304.22|17184.22|10
1622509740000|2021-06-01 01:09:00|17303.2|17183.2|17302.5|17182.5|17304.01|17184.01|17302.41|17182.41|10
1622509750000|2021-06-01 01:09:10|17302.76|17182.76|17298.56|17178.56|17302.76|17182.76|17298.56|17178.56|10
1622509760000|2021-06-01 01:09:20|17299.06|17179.06|17308.5|17188.5|17308.5|17188.5|17299.06|17179.06|10
1622509770000|2021-06-01 01:09:30|17307.43|17187.43|17316.34|17196.34|17316.34|17196.34|17307.43|17187.43|10
1622509780000|2021-06-01 01:09:40|17317.28|17197.28|17319.94|17199.94|17320.15|17200.15|17317.28|17197.28|10
1622509790000|2021-06-01 01:09:50|17320.18|17200.18|17316.74|17196.74|17320.18|17200.18|17316.74|17196.74|9
1622509800000|2021-06-01 01:10:00|17316|17196|17315.85|17195.85|17316.24|17196.24|17315.16|17195.16|10
1622509810000|2021-06-01 01:10:10|17315.12|17195.12|17309.72|17189.72|17315.12|17195.12|17309.72|17189.72|10
1622509820000|2021-06-01 01:10:20|17310.11|17190.11|17302.14|17182.14|17310.11|17190.11|17302.14|17182.14|10
1622509830000|2021-06-01 01:10:30|17300.5|17180.5|17285.1|17165.1|17300.5|17180.5|17285.1|17165.1|10
1622509840000|2021-06-01 01:10:40|17284.16|17164.16|17277.72|17157.72|17284.16|17164.16|17277.72|17157.72|10
1622509850000|2021-06-01 01:10:50|17276.47|17156.47|17269.19|17149.19|17276.47|17156.47|17269.19|17149.19|10
1622509860000|2021-06-01 01:11:00|17268.64|17148.64|17261.04|17141.04|17268.64|17148.64|17260.54|17140.54|10
1622509870000|2021-06-01 01:11:10|17260.95|17140.95|17264.85|17144.85|17264.85|17144.85|17260.35|17140.35|10
1622509880000|2021-06-01 01:11:20|17265.61|17145.61|17280.43|17160.43|17280.75|17160.75|17265.61|17145.61|10
1622509890000|2021-06-01 01:11:30|17280.91|17160.91|17278.84|17158.84|17280.91|17160.91|17275.88|17155.88|10
1622509900000|2021-06-01 01:11:40|17278.59|17158.59|17275.6|17155.6|17278.59|17158.59|17275.17|17155.17|10
1622509910000|2021-06-01 01:11:50|17275.78|17155.78|17275.37|17155.37|17277.34|17157.34|17275.01|17155.01|10
1622509920000|2021-06-01 01:12:00|17274.17|17154.17|17272.49|17152.49|17274.4|17154.4|17272.09|17152.09|10
1622509930000|2021-06-01 01:12:10|17272.62|17152.62|17272.47|17152.47|17273.46|17153.46|17272.03|17152.03|10
1622509940000|2021-06-01 01:12:20|17272.3|17152.3|17272.21|17152.21|17272.8|17152.8|17271.7|17151.7|10
1622509950000|2021-06-01 01:12:30|17271.89|17151.89|17269.75|17149.75|17271.89|17151.89|17269.75|17149.75|10
1622509960000|2021-06-01 01:12:40|17268.97|17148.97|17270.99|17150.99|17270.99|17150.99|17268.97|17148.97|10
1622509970000|2021-06-01 01:12:50|17271.73|17151.73|17276.54|17156.54|17276.54|17156.54|17271.01|17151.01|10
1622509980000|2021-06-01 01:13:00|17275.36|17155.36|17279.07|17159.07|17280.25|17160.25|17275.36|17155.36|9
1622509990000|2021-06-01 01:13:10|17278.53|17158.53|17272.78|17152.78|17278.53|17158.53|17272.75|17152.75|10
1622510000000|2021-06-01 01:13:20|17272.56|17152.56|17271.46|17151.46|17272.56|17152.56|17270.78|17150.78|10
1622510010000|2021-06-01 01:13:30|17272.03|17152.03|17273.56|17153.56|17274.2|17154.2|17272.03|17152.03|10
1622510020000|2021-06-01 01:13:40|17273.36|17153.36|17269.62|17149.62|17273.36|17153.36|17268.93|17148.93|10
1622510030000|2021-06-01 01:13:50|17269.53|17149.53|17269.51|17149.51|17270.72|17150.72|17269.36|17149.36|10
1622510040000|2021-06-01 01:14:00|17270.64|17150.64|17268.01|17148.01|17271.13|17151.13|17268.01|17148.01|10
1622510050000|2021-06-01 01:14:10|17267.76|17147.76|17266.31|17146.31|17267.76|17147.76|17266.31|17146.31|10
1622510060000|2021-06-01 01:14:20|17266.57|17146.57|17266.06|17146.06|17266.57|17146.57|17265.29|17145.29|10
1622510070000|2021-06-01 01:14:30|17266.54|17146.54|17265.71|17145.71|17266.54|17146.54|17265.29|17145.29|10
1622510080000|2021-06-01 01:14:40|17266.14|17146.14|17266.78|17146.78|17266.78|17146.78|17265.1|17145.1|10
1622510090000|2021-06-01 01:14:50|17266.76|17146.76|17271.04|17151.04|17272.23|17152.23|17266.76|17146.76|10
1622510100000|2021-06-01 01:15:00|17271.08|17151.08|17279.07|17159.07|17279.07|17159.07|17271.08|17151.08|10
1622510110000|2021-06-01 01:15:10|17279.55|17159.55|17289.62|17169.62|17289.62|17169.62|17279.55|17159.55|10
1622510120000|2021-06-01 01:15:20|17290.51|17170.51|17296.06|17176.06|17296.06|17176.06|17290.51|17170.51|9
1622510130000|2021-06-01 01:15:30|17296.2|17176.2|17298.54|17178.54|17298.74|17178.74|17296.05|17176.05|10
1622510140000|2021-06-01 01:15:40|17298.59|17178.59|17304.77|17184.77|17304.85|17184.85|17297.22|17177.22|10
1622510150000|2021-06-01 01:15:50|17305.29|17185.29|17310.7|17190.7|17311.03|17191.03|17305.29|17185.29|10
1622510160000|2021-06-01 01:16:00|17309.9|17189.9|17310.45|17190.45|17310.9|17190.9|17309.4|17189.4|10
1622510170000|2021-06-01 01:16:10|17311.1|17191.1|17309.5|17189.5|17311.1|17191.1|17309.5|17189.5|10
1622510180000|2021-06-01 01:16:20|17309.64|17189.64|17303.18|17183.18|17309.64|17189.64|17303.18|17183.18|10
1622510190000|2021-06-01 01:16:30|17302.41|17182.41|17299.5|17179.5|17302.68|17182.68|17299.5|17179.5|10
1622510200000|2021-06-01 01:16:40|17299.26|17179.26|17297.44|17177.44|17299.26|17179.26|17296.69|17176.69|10
1622510210000|2021-06-01 01:16:50|17296.98|17176.98|17292.55|17172.55|17297.74|17177.74|17292.55|17172.55|10
1622510220000|2021-06-01 01:17:00|17291.41|17171.41|17291.93|17171.93|17291.93|17171.93|17289.75|17169.75|10
1622510230000|2021-06-01 01:17:10|17292.63|17172.63|17298.87|17178.87|17298.87|17178.87|17292.63|17172.63|10
1622510240000|2021-06-01 01:17:20|17299.2|17179.2|17295.7|17175.7|17299.2|17179.2|17294.95|17174.95|10
1622510250000|2021-06-01 01:17:30|17295.39|17175.39|17292.23|17172.23|17295.39|17175.39|17292.23|17172.23|10
1622510260000|2021-06-01 01:17:40|17292.63|17172.63|17292.91|17172.91|17293.25|17173.25|17291.03|17171.03|10
1622510270000|2021-06-01 01:17:50|17292.94|17172.94|17291.63|17171.63|17292.94|17172.94|17291.63|17171.63|9
1622510280000|2021-06-01 01:18:00|17291.18|17171.18|17285.95|17165.95|17291.18|17171.18|17285.95|17165.95|10
1622510290000|2021-06-01 01:18:10|17285.11|17165.11|17282.8|17162.8|17285.7|17165.7|17282.8|17162.8|10
1622510300000|2021-06-01 01:18:20|17282.59|17162.59|17281.03|17161.03|17282.59|17162.59|17279.94|17159.94|10
1622510310000|2021-06-01 01:18:30|17281.1|17161.1|17281.31|17161.31|17282.34|17162.34|17281.1|17161.1|10
1622510320000|2021-06-01 01:18:40|17280.75|17160.75|17278.88|17158.88|17280.75|17160.75|17277.78|17157.78|10
1622510330000|2021-06-01 01:18:50|17278.98|17158.98|17276.72|17156.72|17278.98|17158.98|17276.1|17156.1|10
1622510340000|2021-06-01 01:19:00|17276.67|17156.67|17266.55|17146.55|17276.67|17156.67|17266.55|17146.55|10
1622510350000|2021-06-01 01:19:10|17264.12|17144.12|17264.71|17144.71|17265.01|17145.01|17264.04|17144.04|10
1622510360000|2021-06-01 01:19:20|17264.88|17144.88|17259.48|17139.48|17264.88|17144.88|17259.48|17139.48|10
1622510370000|2021-06-01 01:19:30|17259.45|17139.45|17249.02|17129.02|17259.45|17139.45|17249.02|17129.02|10
1622510380000|2021-06-01 01:19:40|17248.2|17128.2|17245.5|17125.5|17248.56|17128.56|17245.44|17125.44|10
1622510390000|2021-06-01 01:19:50|17244.8|17124.8|17234.83|17114.83|17244.8|17124.8|17234.83|17114.83|9
1622510400000|2021-06-01 01:20:00|17234.76|17114.76|17229.06|17109.06|17234.76|17114.76|17229.06|17109.06|10
1622510410000|2021-06-01 01:20:10|17229.2|17109.2|17233.34|17113.34|17234.02|17114.02|17229.2|17109.2|10
1622510420000|2021-06-01 01:20:20|17232.28|17112.28|17225.08|17105.08|17232.28|17112.28|17225.08|17105.08|10
1622510430000|2021-06-01 01:20:30|17224.55|17104.55|17219.39|17099.39|17224.76|17104.76|17219.39|17099.39|10
1622510440000|2021-06-01 01:20:40|17217.23|17097.23|17213.49|17093.49|17217.23|17097.23|17211.4|17091.4|10
1622510450000|2021-06-01 01:20:50|17213.69|17093.69|17214.93|17094.93|17215.79|17095.79|17213.69|17093.69|10
1622510460000|2021-06-01 01:21:00|17214.91|17094.91|17210.97|17090.97|17216.39|17096.39|17210.33|17090.33|10
1622510470000|2021-06-01 01:21:10|17209.69|17089.69|17198.27|17078.27|17209.69|17089.69|17198.27|17078.27|10
1622510480000|2021-06-01 01:21:20|17195.94|17075.94|17193.24|17073.24|17195.94|17075.94|17192.69|17072.69|10
1622510490000|2021-06-01 01:21:30|17193.27|17073.27|17182.12|17062.12|17193.27|17073.27|17182.12|17062.12|10
1622510500000|2021-06-01 01:21:40|17181.42|17061.42|17178.11|17058.11|17181.42|17061.42|17178.11|17058.11|10
1622510510000|2021-06-01 01:21:50|17172.56|17052.56|17158.38|17038.38|17172.56|17052.56|17158.38|17038.38|10
1622510520000|2021-06-01 01:22:00|17151.71|17031.71|17153.62|17033.62|17153.62|17033.62|17150.62|17030.62|10
1622510530000|2021-06-01 01:22:10|17155.56|17035.56|17160.06|17040.06|17161.78|17041.78|17155.56|17035.56|10
1622510540000|2021-06-01 01:22:20|17160.14|17040.14|17157.23|17037.23|17160.98|17040.98|17156.96|17036.96|10
1622510550000|2021-06-01 01:22:30|17156.88|17036.88|17154.23|17034.23|17156.88|17036.88|17154.23|17034.23|10
1622510560000|2021-06-01 01:22:40|17153.69|17033.69|17153.74|17033.74|17153.95|17033.95|17153.11|17033.11|10
1622510570000|2021-06-01 01:22:50|17153.17|17033.17|17153.84|17033.84|17155.25|17035.25|17152.66|17032.66|10
1622510580000|2021-06-01 01:23:00|17154.75|17034.75|17162.3|17042.3|17162.3|17042.3|17154.72|17034.72|10
1622510590000|2021-06-01 01:23:10|17162.37|17042.37|17163.72|17043.72|17165.06|17045.06|17162.23|17042.23|10
1622510600000|2021-06-01 01:23:20|17163.64|17043.64|17160.65|17040.65|17164.09|17044.09|17160.65|17040.65|10
1622510610000|2021-06-01 01:23:30|17159.67|17039.67|17167.95|17047.95|17167.95|17047.95|17159.67|17039.67|10
1622510620000|2021-06-01 01:23:40|17169.44|17049.44|17176.65|17056.65|17176.65|17056.65|17169.44|17049.44|10
1622510630000|2021-06-01 01:23:50|17176.53|17056.53|17176.15|17056.15|17176.92|17056.92|17175.55|17055.55|10
1622510640000|2021-06-01 01:24:00|17176.16|17056.16|17175.01|17055.01|17176.16|17056.16|17174.38|17054.38|10
1622510650000|2021-06-01 01:24:10|17174.93|17054.93|17170.95|17050.95|17174.93|17054.93|17170.73|17050.73|10
1622510660000|2021-06-01 01:24:20|17166.24|17046.24|17159.2|17039.2|17166.24|17046.24|17159.2|17039.2|10
1622510670000|2021-06-01 01:24:30|17157.25|17037.25|17149.72|17029.72|17157.25|17037.25|17149.72|17029.72|10
1622510680000|2021-06-01 01:24:40|17144.52|17024.52|17138.16|17018.16|17145.06|17025.06|17138.16|17018.16|10
1622510690000|2021-06-01 01:24:50|17137.39|17017.39|17128.63|17008.63|17137.39|17017.39|17128.45|17008.45|10
1622510700000|2021-06-01 01:25:00|17128.73|17008.73|17112.5|16992.5|17128.73|17008.73|17112.5|16992.5|10
1622510710000|2021-06-01 01:25:10|17109.47|16989.47|17094.44|16974.44|17109.47|16989.47|17094.44|16974.44|10
1622510720000|2021-06-01 01:25:20|17091.82|16971.82|17083.49|16963.49|17091.82|16971.82|17081.42|16961.42|10
1622510730000|2021-06-01 01:25:30|17084.6|16964.6|17093.85|16973.85|17095|16975|17084.6|16964.6|10
1622510740000|2021-06-01 01:25:40|17093.93|16973.93|17089.45|16969.45|17093.93|16973.93|17089.45|16969.45|10
1622510750000|2021-06-01 01:25:50|17089.6|16969.6|17084.8|16964.8|17089.6|16969.6|17084.8|16964.8|9
1622510760000|2021-06-01 01:26:00|17084.08|16964.08|17079.71|16959.71|17084.08|16964.08|17079.4|16959.4|10
1622510770000|2021-06-01 01:26:10|17080.57|16960.57|17081.18|16961.18|17081.29|16961.29|17079.19|16959.19|10
1622510780000|2021-06-01 01:26:20|17079.68|16959.68|17065.69|16945.69|17080.26|16960.26|17065.69|16945.69|10
1622510790000|2021-06-01 01:26:30|17056.44|16936.44|17037.29|16917.29|17056.56|16936.56|17037.29|16917.29|10
1622510800000|2021-06-01 01:26:40|17037.54|16917.54|17024.82|16904.82|17038.81|16918.81|17024.65|16904.65|10
1622510810000|2021-06-01 01:26:50|17022.8|16902.8|17023.06|16903.06|17023.06|16903.06|17020.06|16900.06|10
1622510820000|2021-06-01 01:27:00|17023.87|16903.87|17029|16909|17029|16909|17023.81|16903.81|10
1622510830000|2021-06-01 01:27:10|17028.9|16908.9|17043.08|16923.08|17043.08|16923.08|17028.9|16908.9|10
1622510840000|2021-06-01 01:27:20|17044.47|16924.47|17067.09|16947.09|17067.09|16947.09|17044.47|16924.47|10
1622510850000|2021-06-01 01:27:30|17066.99|16946.99|17074.24|16954.24|17074.34|16954.34|17066.78|16946.78|10
1622510860000|2021-06-01 01:27:40|17076.32|16956.32|17071.64|16951.64|17076.48|16956.48|17071.45|16951.45|10
1622510870000|2021-06-01 01:27:50|17071.57|16951.57|17057.68|16937.68|17071.57|16951.57|17057.68|16937.68|10
1622510880000|2021-06-01 01:28:00|17057.44|16937.44|17057.13|16937.13|17058.33|16938.33|17056.77|16936.77|10
1622510890000|2021-06-01 01:28:10|17057.29|16937.29|17062.21|16942.21|17063.03|16943.03|17056.06|16936.06|10
1622510900000|2021-06-01 01:28:20|17062.41|16942.41|17060.43|16940.43|17062.41|16942.41|17059.58|16939.58|10
1622510910000|2021-06-01 01:28:30|17060.01|16940.01|17059.27|16939.27|17060.01|16940.01|17057.67|16937.67|10
1622510920000|2021-06-01 01:28:40|17060.35|16940.35|17064.63|16944.63|17064.63|16944.63|17060.35|16940.35|10
1622510930000|2021-06-01 01:28:50|17065.09|16945.09|17070.2|16950.2|17070.93|16950.93|17065.09|16945.09|10
1622510940000|2021-06-01 01:29:00|17070.36|16950.36|17071.85|16951.85|17071.85|16951.85|17070.36|16950.36|10
1622510950000|2021-06-01 01:29:10|17072.37|16952.37|17077.01|16957.01|17077.33|16957.33|17072.37|16952.37|10
1622510960000|2021-06-01 01:29:20|17077.27|16957.27|17083.2|16963.2|17084.08|16964.08|17077.27|16957.27|10
1622510970000|2021-06-01 01:29:30|17082.81|16962.81|17086.19|16966.19|17086.19|16966.19|17082.28|16962.28|10
1622510980000|2021-06-01 01:29:40|17087.05|16967.05|17089.27|16969.27|17089.6|16969.6|17087.05|16967.05|10
1622510990000|2021-06-01 01:29:50|17089.14|16969.14|17085.07|16965.07|17089.16|16969.16|17084.9|16964.9|10
1622511000000|2021-06-01 01:30:00|17085.36|16965.36|17081|16961|17085.36|16965.36|17080.5|16960.5|10
1622511010000|2021-06-01 01:30:10|17082.05|16962.05|17069.2|16949.2|17082.05|16962.05|17069.2|16949.2|10
1622511020000|2021-06-01 01:30:20|17064.98|16944.98|17048.28|16928.28|17064.98|16944.98|17048.28|16928.28|10
1622511030000|2021-06-01 01:30:30|17047.95|16927.95|17040.99|16920.99|17047.95|16927.95|17040.57|16920.57|10
1622511040000|2021-06-01 01:30:40|17041.36|16921.36|17040.18|16920.18|17042.27|16922.27|17040.18|16920.18|9
1622511050000|2021-06-01 01:30:50|17041.15|16921.15|17036.89|16916.89|17041.15|16921.15|17036.89|16916.89|10
1622511060000|2021-06-01 01:31:00|17036.57|16916.57|17023.68|16903.68|17037.07|16917.07|17023.68|16903.68|10
1622511070000|2021-06-01 01:31:10|17024.13|16904.13|17008.43|16888.43|17024.13|16904.13|17008.43|16888.43|10
1622511080000|2021-06-01 01:31:20|17008.13|16888.13|17003.44|16883.44|17008.48|16888.48|17003.44|16883.44|10
1622511090000|2021-06-01 01:31:30|17001.62|16881.62|17001.78|16881.78|17001.78|16881.78|16998.26|16878.26|10
1622511100000|2021-06-01 01:31:40|17003.62|16883.62|17009.29|16889.29|17009.29|16889.29|17003.62|16883.62|10
1622511110000|2021-06-01 01:31:50|17009.35|16889.35|17033.6|16913.6|17033.6|16913.6|17009.35|16889.35|10
1622511120000|2021-06-01 01:32:00|17032.84|16912.84|17032.43|16912.43|17034.81|16914.81|17032.43|16912.43|10
1622511130000|2021-06-01 01:32:10|17033.56|16913.56|17038.42|16918.42|17038.45|16918.45|17033.56|16913.56|10
1622511140000|2021-06-01 01:32:20|17038.04|16918.04|17031.59|16911.59|17038.04|16918.04|17031.59|16911.59|10
1622511150000|2021-06-01 01:32:30|17027.24|16907.24|17018.02|16898.02|17027.24|16907.24|17017.71|16897.71|10
1622511160000|2021-06-01 01:32:40|17018.51|16898.51|17018.87|16898.87|17018.89|16898.89|17016.84|16896.84|10
1622511170000|2021-06-01 01:32:50|17020.54|16900.54|17019.85|16899.85|17021.91|16901.91|17019.85|16899.85|10
1622511180000|2021-06-01 01:33:00|17019.84|16899.84|17023.87|16903.87|17023.87|16903.87|17019.38|16899.38|10
1622511190000|2021-06-01 01:33:10|17025.27|16905.27|17030.63|16910.63|17030.63|16910.63|17025.15|16905.15|9
1622511200000|2021-06-01 01:33:20|17033.14|16913.14|17032.46|16912.46|17033.66|16913.66|17031.07|16911.07|10
1622511210000|2021-06-01 01:33:30|17033.57|16913.57|17028.48|16908.48|17033.57|16913.57|17028.07|16908.07|10
1622511220000|2021-06-01 01:33:40|17028.41|16908.41|17022.27|16902.27|17028.41|16908.41|17022.27|16902.27|10
1622511230000|2021-06-01 01:33:50|17021.34|16901.34|17020.9|16900.9|17021.34|16901.34|17019.78|16899.78|10
1622511240000|2021-06-01 01:34:00|17022.15|16902.15|17022.18|16902.18|17024.44|16904.44|17022.15|16902.15|10
1622511250000|2021-06-01 01:34:10|17021.45|16901.45|17021.23|16901.23|17024.01|16904.01|17021.23|16901.23|10
1622511260000|2021-06-01 01:34:20|17020.7|16900.7|17009.71|16889.71|17020.7|16900.7|17009.71|16889.71|10
1622511270000|2021-06-01 01:34:30|17008.77|16888.77|16996.88|16876.88|17008.77|16888.77|16996.88|16876.88|10
1622511280000|2021-06-01 01:34:40|16995.96|16875.96|16991.43|16871.43|16995.96|16875.96|16991.43|16871.43|9
1622511290000|2021-06-01 01:34:50|16991.67|16871.67|16986.06|16866.06|16991.67|16871.67|16986.06|16866.06|10
1622511300000|2021-06-01 01:35:00|16986.4|16866.4|16989.25|16869.25|16989.47|16869.47|16985.7|16865.7|10
1622511310000|2021-06-01 01:35:10|16989.94|16869.94|16995.05|16875.05|16995.05|16875.05|16988.75|16868.75|9
1622511320000|2021-06-01 01:35:20|16996|16876|16996.51|16876.51|16998.32|16878.32|16995.58|16875.58|10
1622511330000|2021-06-01 01:35:30|16996.59|16876.59|16997.65|16877.65|16998.08|16878.08|16996.59|16876.59|10
1622511340000|2021-06-01 01:35:40|16998.15|16878.15|17002.75|16882.75|17002.75|16882.75|16997.85|16877.85|10
1622511350000|2021-06-01 01:35:50|17003.16|16883.16|17004|16884|17004|16884|17003.03|16883.03|10
1622511360000|2021-06-01 01:36:00|17004.81|16884.81|17015.17|16895.17|17015.17|16895.17|17004.81|16884.81|10
1622511370000|2021-06-01 01:36:10|17018.51|16898.51|17022.56|16902.56|17022.99|16902.99|17018.51|16898.51|10
1622511380000|2021-06-01 01:36:20|17022.48|16902.48|17013.62|16893.62|17022.53|16902.53|17013.62|16893.62|10
1622511390000|2021-06-01 01:36:30|17013.51|16893.51|17014.34|16894.34|17014.34|16894.34|17011.74|16891.74|10
1622511400000|2021-06-01 01:36:40|17015.43|16895.43|17021.74|16901.74|17021.74|16901.74|17014.71|16894.71|10
1622511410000|2021-06-01 01:36:50|17022.88|16902.88|17027.63|16907.63|17027.63|16907.63|17022.88|16902.88|10
1622511420000|2021-06-01 01:37:00|17027.25|16907.25|17027.98|16907.98|17029.8|16909.8|17027.25|16907.25|10
1622511430000|2021-06-01 01:37:10|17028.61|16908.61|17029.41|16909.41|17030.78|16910.78|17028.5|16908.5|10
1622511440000|2021-06-01 01:37:20|17028.44|16908.44|17027.3|16907.3|17028.44|16908.44|17025.88|16905.88|9
1622511450000|2021-06-01 01:37:30|17028.24|16908.24|17034.37|16914.37|17034.37|16914.37|17028.24|16908.24|10
1622511460000|2021-06-01 01:37:40|17034.49|16914.49|17036.62|16916.62|17036.62|16916.62|17032.57|16912.57|10
1622511470000|2021-06-01 01:37:50|17036.87|16916.87|17037.37|16917.37|17037.37|16917.37|17035.84|16915.84|10
1622511480000|2021-06-01 01:38:00|17037.8|16917.8|17033.71|16913.71|17038.29|16918.29|17033.71|16913.71|10
1622511490000|2021-06-01 01:38:10|17033.65|16913.65|17035.53|16915.53|17035.53|16915.53|17033.47|16913.47|10
1622511500000|2021-06-01 01:38:20|17035.99|16915.99|17043.93|16923.93|17043.93|16923.93|17035.99|16915.99|10
1622511510000|2021-06-01 01:38:30|17044.33|16924.33|17043.27|16923.27|17044.33|16924.33|17043.02|16923.02|10
1622511520000|2021-06-01 01:38:40|17044.15|16924.15|17044.49|16924.49|17044.49|16924.49|17043.24|16923.24|10
1622511530000|2021-06-01 01:38:50|17044.29|16924.29|17045.31|16925.31|17045.46|16925.46|17044.21|16924.21|10
1622511540000|2021-06-01 01:39:00|17045.38|16925.38|17053.19|16933.19|17053.19|16933.19|17045.38|16925.38|10
1622511550000|2021-06-01 01:39:10|17053.46|16933.46|17055.29|16935.29|17055.48|16935.48|17052.1|16932.1|10
1622511560000|2021-06-01 01:39:20|17055.63|16935.63|17059.22|16939.22|17059.22|16939.22|17054.47|16934.47|10
1622511570000|2021-06-01 01:39:30|17059.21|16939.21|17056.09|16936.09|17059.21|16939.21|17055.57|16935.57|10
1622511580000|2021-06-01 01:39:40|17056.86|16936.86|17057.49|16937.49|17058.74|16938.74|17056.86|16936.86|10
1622511590000|2021-06-01 01:39:50|17057.27|16937.27|17058.31|16938.31|17058.87|16938.87|17057.27|16937.27|10
1622511600000|2021-06-01 01:40:00|17058.65|16938.65|17063.3|16943.3|17063.75|16943.75|17058.33|16938.33|10
1622511610000|2021-06-01 01:40:10|17063.89|16943.89|17062.56|16942.56|17063.89|16943.89|17062.2|16942.2|10
1622511620000|2021-06-01 01:40:20|17063.02|16943.02|17066.36|16946.36|17066.55|16946.55|17063.02|16943.02|10
1622511630000|2021-06-01 01:40:30|17066.65|16946.65|17062.81|16942.81|17066.65|16946.65|17062.81|16942.81|10
1622511640000|2021-06-01 01:40:40|17063.69|16943.69|17066.26|16946.26|17066.26|16946.26|17063.69|16943.69|10
1622511650000|2021-06-01 01:40:50|17066.34|16946.34|17067.36|16947.36|17067.62|16947.62|17066.2|16946.2|10
1622511660000|2021-06-01 01:41:00|17067.49|16947.49|17073.51|16953.51|17073.74|16953.74|17067.49|16947.49|10
1622511670000|2021-06-01 01:41:10|17074.03|16954.03|17076.81|16956.81|17076.81|16956.81|17074.03|16954.03|10
1622511680000|2021-06-01 01:41:20|17077.39|16957.39|17077.78|16957.78|17079.07|16959.07|17077.08|16957.08|10
1622511690000|2021-06-01 01:41:30|17078.23|16958.23|17085.64|16965.64|17085.64|16965.64|17078.23|16958.23|10
1622511700000|2021-06-01 01:41:40|17086.55|16966.55|17086.56|16966.56|17087.26|16967.26|17086.33|16966.33|10
1622511710000|2021-06-01 01:41:50|17086.19|16966.19|17088.89|16968.89|17089.41|16969.41|17086.19|16966.19|10
1622511720000|2021-06-01 01:42:00|17088.61|16968.61|17093.49|16973.49|17093.49|16973.49|17088.61|16968.61|10
1622511730000|2021-06-01 01:42:10|17093.46|16973.46|17097.06|16977.06|17097.43|16977.43|17093.46|16973.46|10
1622511740000|2021-06-01 01:42:20|17097.94|16977.94|17099.86|16979.86|17100.4|16980.4|17097.42|16977.42|10
1622511750000|2021-06-01 01:42:30|17100.3|16980.3|17097.18|16977.18|17101.5|16981.5|17097.18|16977.18|10
1622511760000|2021-06-01 01:42:40|17097.28|16977.28|17098.97|16978.97|17099.53|16979.53|17097.28|16977.28|10
1622511770000|2021-06-01 01:42:50|17098.86|16978.86|17099.72|16979.72|17100.42|16980.42|17098.86|16978.86|10
1622511780000|2021-06-01 01:43:00|17100.39|16980.39|17097.52|16977.52|17100.48|16980.48|17097.52|16977.52|10
1622511790000|2021-06-01 01:43:10|17095.93|16975.93|17093.62|16973.62|17095.93|16975.93|17093.62|16973.62|10
1622511800000|2021-06-01 01:43:20|17092.4|16972.4|17084.69|16964.69|17092.4|16972.4|17084.69|16964.69|10
1622511810000|2021-06-01 01:43:30|17084.14|16964.14|17073.92|16953.92|17084.14|16964.14|17073.92|16953.92|10
1622511820000|2021-06-01 01:43:40|17071.85|16951.85|17064.93|16944.93|17071.85|16951.85|17064.93|16944.93|10
1622511830000|2021-06-01 01:43:50|17064.54|16944.54|17062.62|16942.62|17064.54|16944.54|17062.62|16942.62|10
1622511840000|2021-06-01 01:44:00|17062.27|16942.27|17062.71|16942.71|17063.25|16943.25|17062.21|16942.21|10
1622511850000|2021-06-01 01:44:10|17063.7|16943.7|17065.15|16945.15|17065.15|16945.15|17063.7|16943.7|8
1622511860000|2021-06-01 01:44:20|17065.16|16945.16|17064.4|16944.4|17065.16|16945.16|17063.74|16943.74|10
1622511870000|2021-06-01 01:44:30|17064.38|16944.38|17067.77|16947.77|17067.77|16947.77|17063.99|16943.99|10
1622511880000|2021-06-01 01:44:40|17068.29|16948.29|17068.4|16948.4|17069.05|16949.05|17066.18|16946.18|10
1622511890000|2021-06-01 01:44:50|17068.39|16948.39|17065.06|16945.06|17068.87|16948.87|17065.06|16945.06|9
1622511900000|2021-06-01 01:45:00|17064.88|16944.88|17058|16938|17064.88|16944.88|17058|16938|10
1622511910000|2021-06-01 01:45:10|17056.17|16936.17|17048.77|16928.77|17056.17|16936.17|17048.07|16928.07|10
1622511920000|2021-06-01 01:45:20|17048.22|16928.22|17037.68|16917.68|17048.22|16928.22|17037.68|16917.68|10
1622511930000|2021-06-01 01:45:30|17037.39|16917.39|17034.79|16914.79|17037.63|16917.63|17034.79|16914.79|10
1622511940000|2021-06-01 01:45:40|17031.4|16911.4|17027.07|16907.07|17031.4|16911.4|17025.47|16905.47|10
1622511950000|2021-06-01 01:45:50|17026.87|16906.87|17028.54|16908.54|17029.23|16909.23|17026.87|16906.87|10
1622511960000|2021-06-01 01:46:00|17028.66|16908.66|17029.76|16909.76|17031.25|16911.25|17025.2|16905.2|8
1622511970000|2021-06-01 01:46:10|17028.46|16908.46|17028.33|16908.33|17028.65|16908.65|17025.24|16905.24|9
1622511980000|2021-06-01 01:46:20|17028.49|16908.49|17030.18|16910.18|17030.18|16910.18|17028.49|16908.49|10
1622511990000|2021-06-01 01:46:30|17031.75|16911.75|17032.52|16912.52|17034.16|16914.16|17031.75|16911.75|10
1622512000000|2021-06-01 01:46:40|17032.26|16912.26|17029.06|16909.06|17032.26|16912.26|17029.06|16909.06|10
1622512010000|2021-06-01 01:46:50|17030.38|16910.38|17034.3|16914.3|17034.43|16914.43|17030.14|16910.14|10
1622512020000|2021-06-01 01:47:00|17035.02|16915.02|17031.44|16911.44|17035.71|16915.71|17031.44|16911.44|10
1622512030000|2021-06-01 01:47:10|17030.69|16910.69|17032.19|16912.19|17032.19|16912.19|17030.42|16910.42|10
1622512040000|2021-06-01 01:47:20|17032.3|16912.3|17035.47|16915.47|17035.87|16915.87|17032.3|16912.3|10
1622512050000|2021-06-01 01:47:30|17035.23|16915.23|17033.72|16913.72|17035.23|16915.23|17033.33|16913.33|10
1622512060000|2021-06-01 01:47:40|17033.87|16913.87|17039.68|16919.68|17039.75|16919.75|17033.55|16913.55|10
1622512070000|2021-06-01 01:47:50|17039.78|16919.78|17039.5|16919.5|17040.51|16920.51|17038.66|16918.66|10
1622512080000|2021-06-01 01:48:00|17040.48|16920.48|17050.98|16930.98|17050.98|16930.98|17040.48|16920.48|10
1622512090000|2021-06-01 01:48:10|17051.59|16931.59|17052.55|16932.55|17054.11|16934.11|17051.59|16931.59|10
1622512100000|2021-06-01 01:48:20|17052.36|16932.36|17050.77|16930.77|17052.51|16932.51|17050.06|16930.06|10
1622512110000|2021-06-01 01:48:30|17051.04|16931.04|17054.5|16934.5|17056.72|16936.72|17051.04|16931.04|10
1622512120000|2021-06-01 01:48:40|17053.89|16933.89|17051.82|16931.82|17054.09|16934.09|17051.82|16931.82|10
1622512130000|2021-06-01 01:48:50|17051.12|16931.12|17051.88|16931.88|17052.54|16932.54|17051.12|16931.12|10
1622512140000|2021-06-01 01:49:00|17052.26|16932.26|17052.89|16932.89|17053.51|16933.51|17052.26|16932.26|10
1622512150000|2021-06-01 01:49:10|17052.8|16932.8|17051.86|16931.86|17052.8|16932.8|17051.86|16931.86|9
1622512160000|2021-06-01 01:49:20|17051.02|16931.02|17049.63|16929.63|17051.02|16931.02|17048.55|16928.55|10
1622512170000|2021-06-01 01:49:30|17050.16|16930.16|17048.23|16928.23|17050.16|16930.16|17048.12|16928.12|10
1622512180000|2021-06-01 01:49:40|17047.75|16927.75|17045.34|16925.34|17047.95|16927.95|17045.34|16925.34|10
1622512190000|2021-06-01 01:49:50|17045.58|16925.58|17048.82|16928.82|17048.82|16928.82|17045.44|16925.44|10
1622512200000|2021-06-01 01:50:00|17048.8|16928.8|17053.21|16933.21|17053.21|16933.21|17048.68|16928.68|10
1622512210000|2021-06-01 01:50:10|17053.42|16933.42|17056.64|16936.64|17056.64|16936.64|17052.26|16932.26|10
1622512220000|2021-06-01 01:50:20|17056.97|16936.97|17063.63|16943.63|17063.63|16943.63|17056.97|16936.97|10
1622512230000|2021-06-01 01:50:30|17064.12|16944.12|17068.51|16948.51|17068.51|16948.51|17064.12|16944.12|10
1622512240000|2021-06-01 01:50:40|17069.68|16949.68|17076.7|16956.7|17076.7|16956.7|17069.68|16949.68|9
1622512250000|2021-06-01 01:50:50|17076.39|16956.39|17076.61|16956.61|17076.99|16956.99|17076.39|16956.39|9
1622512260000|2021-06-01 01:51:00|17076.72|16956.72|17079.87|16959.87|17079.87|16959.87|17076.72|16956.72|10
1622512270000|2021-06-01 01:51:10|17081.14|16961.14|17085.66|16965.66|17086.34|16966.34|17081.14|16961.14|10
1622512280000|2021-06-01 01:51:20|17084.64|16964.64|17080.35|16960.35|17084.72|16964.72|17080.35|16960.35|10
1622512290000|2021-06-01 01:51:30|17079.82|16959.82|17076.49|16956.49|17080.02|16960.02|17076.49|16956.49|10
1622512300000|2021-06-01 01:51:40|17075.24|16955.24|17072.29|16952.29|17075.57|16955.57|17072.29|16952.29|10
1622512310000|2021-06-01 01:51:50|17072.86|16952.86|17076.11|16956.11|17076.11|16956.11|17072.68|16952.68|10
1622512320000|2021-06-01 01:52:00|17075.71|16955.71|17073.47|16953.47|17075.71|16955.71|17073.47|16953.47|10
1622512330000|2021-06-01 01:52:10|17073.46|16953.46|17074.28|16954.28|17074.28|16954.28|17072.85|16952.85|10
1622512340000|2021-06-01 01:52:20|17073.91|16953.91|17068.73|16948.73|17073.91|16953.91|17068.73|16948.73|10
1622512350000|2021-06-01 01:52:30|17067.96|16947.96|17063.08|16943.08|17067.96|16947.96|17063.08|16943.08|10
1622512360000|2021-06-01 01:52:40|17063.2|16943.2|17060.73|16940.73|17063.2|16943.2|17060.73|16940.73|10
1622512370000|2021-06-01 01:52:50|17060.1|16940.1|17060.04|16940.04|17060.1|16940.1|17059.2|16939.2|10
1622512380000|2021-06-01 01:53:00|17060.16|16940.16|17061.65|16941.65|17062.22|16942.22|17060.16|16940.16|9
1622512390000|2021-06-01 01:53:10|17062.09|16942.09|17060.41|16940.41|17062.17|16942.17|17060.41|16940.41|10
1622512400000|2021-06-01 01:53:20|17060.85|16940.85|17057.12|16937.12|17060.85|16940.85|17057.12|16937.12|9
1622512410000|2021-06-01 01:53:30|17057.51|16937.51|17058.44|16938.44|17058.44|16938.44|17056.32|16936.32|10
1622512420000|2021-06-01 01:53:40|17058.25|16938.25|17057.62|16937.62|17058.51|16938.51|17057.26|16937.26|10
1622512430000|2021-06-01 01:53:50|17057.65|16937.65|17058.2|16938.2|17058.8|16938.8|17057.65|16937.65|9
1622512440000|2021-06-01 01:54:00|17058.16|16938.16|17059.54|16939.54|17059.8|16939.8|17058.16|16938.16|10
1622512450000|2021-06-01 01:54:10|17059.5|16939.5|17062.22|16942.22|17062.31|16942.31|17059.5|16939.5|9
1622512460000|2021-06-01 01:54:20|17062.51|16942.51|17061.84|16941.84|17063.74|16943.74|17061.84|16941.84|10
1622512470000|2021-06-01 01:54:30|17062.33|16942.33|17063.82|16943.82|17063.82|16943.82|17061.79|16941.79|10
1622512480000|2021-06-01 01:54:40|17063.93|16943.93|17062.36|16942.36|17063.93|16943.93|17062.36|16942.36|10
1622512490000|2021-06-01 01:54:50|17062.84|16942.84|17065.41|16945.41|17065.41|16945.41|17062.84|16942.84|10
1622512500000|2021-06-01 01:55:00|17065.05|16945.05|17068.08|16948.08|17068.14|16948.14|17065.05|16945.05|9
1622512510000|2021-06-01 01:55:10|17068.31|16948.31|17063.98|16943.98|17069.22|16949.22|17063.98|16943.98|10
1622512520000|2021-06-01 01:55:20|17063.72|16943.72|17066.75|16946.75|17066.75|16946.75|17063.31|16943.31|10
1622512530000|2021-06-01 01:55:30|17066.64|16946.64|17066.96|16946.96|17068.76|16948.76|17066.64|16946.64|9
1622512540000|2021-06-01 01:55:40|17066.23|16946.23|17064.47|16944.47|17066.23|16946.23|17064.16|16944.16|10
1622512550000|2021-06-01 01:55:50|17064.7|16944.7|17063.11|16943.11|17064.7|16944.7|17062.65|16942.65|9
1622512560000|2021-06-01 01:56:00|17062.34|16942.34|17062.18|16942.18|17062.4|16942.4|17061.59|16941.59|10
1622512570000|2021-06-01 01:56:10|17062.2|16942.2|17058.6|16938.6|17062.2|16942.2|17058.6|16938.6|10
1622512580000|2021-06-01 01:56:20|17058.2|16938.2|17055.77|16935.77|17058.98|16938.98|17055.77|16935.77|10
1622512590000|2021-06-01 01:56:30|17054.22|16934.22|17049.58|16929.58|17054.22|16934.22|17049.58|16929.58|10
1622512600000|2021-06-01 01:56:40|17048.1|16928.1|17048.04|16928.04|17048.96|16928.96|17048.04|16928.04|10
1622512610000|2021-06-01 01:56:50|17047.9|16927.9|17047.25|16927.25|17048.17|16928.17|17047.13|16927.13|10
1622512620000|2021-06-01 01:57:00|17047.52|16927.52|17047.81|16927.81|17047.81|16927.81|17046.42|16926.42|10
1622512630000|2021-06-01 01:57:10|17047.73|16927.73|17051.57|16931.57|17051.57|16931.57|17047.73|16927.73|10
1622512640000|2021-06-01 01:57:20|17052.04|16932.04|17052.46|16932.46|17053.16|16933.16|17051.89|16931.89|10
1622512650000|2021-06-01 01:57:30|17052.51|16932.51|17051.86|16931.86|17052.51|16932.51|17051.69|16931.69|10
1622512660000|2021-06-01 01:57:40|17051.71|16931.71|17055.31|16935.31|17055.31|16935.31|17051.71|16931.71|10
1622512670000|2021-06-01 01:57:50|17055.28|16935.28|17055.82|16935.82|17055.82|16935.82|17054.63|16934.63|10
1622512680000|2021-06-01 01:58:00|17055.84|16935.84|17057.93|16937.93|17057.93|16937.93|17055.54|16935.54|9
1622512690000|2021-06-01 01:58:10|17058.58|16938.58|17056.91|16936.91|17059.48|16939.48|17056.91|16936.91|10
1622512700000|2021-06-01 01:58:20|17057.33|16937.33|17057.36|16937.36|17057.36|16937.36|17055.84|16935.84|10
1622512710000|2021-06-01 01:58:30|17058.02|16938.02|17050.66|16930.66|17058.02|16938.02|17050.66|16930.66|10
1622512720000|2021-06-01 01:58:40|17049.97|16929.97|17047.58|16927.58|17050.07|16930.07|17047.58|16927.58|10
1622512730000|2021-06-01 01:58:50|17047.16|16927.16|17038.12|16918.12|17047.16|16927.16|17038.12|16918.12|10
1622512740000|2021-06-01 01:59:00|17037.2|16917.2|17016.48|16896.48|17037.2|16917.2|17016.48|16896.48|10
1622512750000|2021-06-01 01:59:10|17016.02|16896.02|17014.99|16894.99|17016.76|16896.76|17014.36|16894.36|10
1622512760000|2021-06-01 01:59:20|17014.5|16894.5|17005.78|16885.78|17014.5|16894.5|17005.78|16885.78|10
1622512770000|2021-06-01 01:59:30|17005.58|16885.58|16995.08|16875.08|17005.58|16885.58|16995.08|16875.08|10
1622512780000|2021-06-01 01:59:40|16994.68|16874.68|16975.36|16855.36|16994.86|16874.86|16975.36|16855.36|10
1622512790000|2021-06-01 01:59:50|16973.76|16853.76|16966.64|16846.64|16973.76|16853.76|16963.25|16843.25|10
1622512800000|2021-06-01 02:00:00|16966.18|16846.18|16970.13|16850.13|16970.13|16850.13|16965.56|16845.56|10
1622512810000|2021-06-01 02:00:10|16972.42|16852.42|16986.66|16866.66|16986.66|16866.66|16972.42|16852.42|10
1622512820000|2021-06-01 02:00:20|16986.94|16866.94|16996.84|16876.84|16997.84|16877.84|16986.94|16866.94|10
1622512830000|2021-06-01 02:00:30|16996.41|16876.41|17007.97|16887.97|17007.97|16887.97|16996.41|16876.41|10
1622512840000|2021-06-01 02:00:40|17009.69|16889.69|17022.94|16902.94|17022.94|16902.94|17009.69|16889.69|10
1622512850000|2021-06-01 02:00:50|17023.79|16903.79|17032.24|16912.24|17032.24|16912.24|17023.79|16903.79|10
1622512860000|2021-06-01 02:01:00|17031.78|16911.78|17027.79|16907.79|17032.38|16912.38|17027.79|16907.79|10
1622512870000|2021-06-01 02:01:10|17026.63|16906.63|17029.16|16909.16|17029.16|16909.16|17026.31|16906.31|10
1622512880000|2021-06-01 02:01:20|17029.84|16909.84|17029.64|16909.64|17030.83|16910.83|17029.59|16909.59|10
1622512890000|2021-06-01 02:01:30|17029.84|16909.84|17031.59|16911.59|17031.59|16911.59|17029.7|16909.7|10
1622512900000|2021-06-01 02:01:40|17032.31|16912.31|17038.94|16918.94|17039.1|16919.1|17032.31|16912.31|10
1622512910000|2021-06-01 02:01:50|17039.08|16919.08|17039.38|16919.38|17040.21|16920.21|17039.08|16919.08|10
1622512920000|2021-06-01 02:02:00|17038.96|16918.96|17039.92|16919.92|17039.92|16919.92|17038.55|16918.55|10
1622512930000|2021-06-01 02:02:10|17041.04|16921.04|17039.17|16919.17|17041.64|16921.64|17039.17|16919.17|9
1622512940000|2021-06-01 02:02:20|17039.01|16919.01|17039.86|16919.86|17039.86|16919.86|17038.26|16918.26|10
1622512950000|2021-06-01 02:02:30|17039.54|16919.54|17040.43|16920.43|17041.27|16921.27|17039.54|16919.54|10
1622512960000|2021-06-01 02:02:40|17040.38|16920.38|17036.4|16916.4|17040.41|16920.41|17036.4|16916.4|10
1622512970000|2021-06-01 02:02:50|17037.46|16917.46|17040.15|16920.15|17040.15|16920.15|17037.46|16917.46|10
1622512980000|2021-06-01 02:03:00|17040.58|16920.58|17041.93|16921.93|17041.95|16921.95|17039.6|16919.6|10
1622512990000|2021-06-01 02:03:10|17042.65|16922.65|17045.39|16925.39|17045.39|16925.39|17042.34|16922.34|10
1622513000000|2021-06-01 02:03:20|17045.31|16925.31|17042.68|16922.68|17045.6|16925.6|17042.68|16922.68|10
1622513010000|2021-06-01 02:03:30|17042.63|16922.63|17035.96|16915.96|17042.63|16922.63|17035.96|16915.96|10
1622513020000|2021-06-01 02:03:40|17034.69|16914.69|17033.18|16913.18|17034.71|16914.71|17033.18|16913.18|10
1622513030000|2021-06-01 02:03:50|17032.94|16912.94|17033.03|16913.03|17034.05|16914.05|17032.94|16912.94|10
1622513040000|2021-06-01 02:04:00|17032.08|16912.08|17035.94|16915.94|17035.94|16915.94|17032.08|16912.08|10
1622513050000|2021-06-01 02:04:10|17035.9|16915.9|17037.72|16917.72|17038.55|16918.55|17035.9|16915.9|10
1622513060000|2021-06-01 02:04:20|17037.4|16917.4|17034.55|16914.55|17037.4|16917.4|17034.3|16914.3|10
1622513070000|2021-06-01 02:04:30|17034.3|16914.3|17034.41|16914.41|17035.23|16915.23|17033.84|16913.84|10
1622513080000|2021-06-01 02:04:40|17034.67|16914.67|17034.63|16914.63|17035.38|16915.38|17034.46|16914.46|9
1622513090000|2021-06-01 02:04:50|17034.95|16914.95|17035.69|16915.69|17035.69|16915.69|17034.52|16914.52|10
1622513100000|2021-06-01 02:05:00|17035.23|16915.23|17026.68|16906.68|17035.74|16915.74|17026.68|16906.68|10
1622513110000|2021-06-01 02:05:10|17024.45|16904.45|17015.73|16895.73|17024.45|16904.45|17015.68|16895.68|10
1622513120000|2021-06-01 02:05:20|17015.71|16895.71|17004.49|16884.49|17015.71|16895.71|17004.49|16884.49|10
1622513130000|2021-06-01 02:05:30|17004.08|16884.08|17001.61|16881.61|17004.08|16884.08|17001.06|16881.06|10
1622513140000|2021-06-01 02:05:40|17000.85|16880.85|16999.44|16879.44|17000.93|16880.93|16999.44|16879.44|10
1622513150000|2021-06-01 02:05:50|16997.8|16877.8|16990.06|16870.06|16997.8|16877.8|16990.06|16870.06|10
1622513160000|2021-06-01 02:06:00|16986.54|16866.54|16982.51|16862.51|16986.66|16866.66|16978.76|16858.76|10
1622513170000|2021-06-01 02:06:10|16983.23|16863.23|16981.55|16861.55|16984.03|16864.03|16981.55|16861.55|10
1622513180000|2021-06-01 02:06:20|16981.52|16861.52|16979.31|16859.31|16981.52|16861.52|16979.31|16859.31|10
1622513190000|2021-06-01 02:06:30|16979.44|16859.44|16976.43|16856.43|16979.44|16859.44|16974.92|16854.92|10
1622513200000|2021-06-01 02:06:40|16975.29|16855.29|16971.35|16851.35|16975.29|16855.29|16971.35|16851.35|10
1622513210000|2021-06-01 02:06:50|16971.03|16851.03|16960.42|16840.42|16971.03|16851.03|16960.42|16840.42|10
1622513220000|2021-06-01 02:07:00|16959.99|16839.99|16943.47|16823.47|16959.99|16839.99|16943.47|16823.47|10
1622513230000|2021-06-01 02:07:10|16939.56|16819.56|16935.16|16815.16|16939.56|16819.56|16934.44|16814.44|10
1622513240000|2021-06-01 02:07:20|16934.63|16814.63|16936.56|16816.56|16936.56|16816.56|16934.36|16814.36|10
1622513250000|2021-06-01 02:07:30|16936.51|16816.51|16943.01|16823.01|16943.01|16823.01|16936.51|16816.51|10
1622513260000|2021-06-01 02:07:40|16943.16|16823.16|16939.83|16819.83|16943.31|16823.31|16939.83|16819.83|10
1622513270000|2021-06-01 02:07:50|16939.06|16819.06|16933.54|16813.54|16939.06|16819.06|16933.54|16813.54|10
1622513280000|2021-06-01 02:08:00|16932.81|16812.81|16928.68|16808.68|16932.81|16812.81|16928.4|16808.4|10
1622513290000|2021-06-01 02:08:10|16928.25|16808.25|16913.55|16793.55|16928.25|16808.25|16913.55|16793.55|10
1622513300000|2021-06-01 02:08:20|16911.52|16791.52|16888.44|16768.44|16911.52|16791.52|16888.44|16768.44|10
1622513310000|2021-06-01 02:08:30|16886.83|16766.83|16876.33|16756.33|16886.83|16766.83|16876.33|16756.33|10
1622513320000|2021-06-01 02:08:40|16875.29|16755.29|16874.08|16754.08|16875.29|16755.29|16874.08|16754.08|9
1622513330000|2021-06-01 02:08:50|16874.13|16754.13|16876.62|16756.62|16878.52|16758.52|16874.13|16754.13|10
1622513340000|2021-06-01 02:09:00|16877.61|16757.61|16861.6|16741.6|16877.61|16757.61|16861.6|16741.6|10
1622513350000|2021-06-01 02:09:10|16859.25|16739.25|16848.06|16728.06|16859.25|16739.25|16848.06|16728.06|10
1622513360000|2021-06-01 02:09:20|16847.78|16727.78|16846.95|16726.95|16847.78|16727.78|16840.8|16720.8|10
1622513370000|2021-06-01 02:09:30|16848.27|16728.27|16853.67|16733.67|16853.67|16733.67|16848.27|16728.27|10
1622513380000|2021-06-01 02:09:40|16855.28|16735.28|16856.03|16736.03|16858.9|16738.9|16855.28|16735.28|10
1622513390000|2021-06-01 02:09:50|16856.32|16736.32|16848.79|16728.79|16856.32|16736.32|16848.79|16728.79|10
1622513400000|2021-06-01 02:10:00|16845.81|16725.81|16852.48|16732.48|16852.48|16732.48|16845.2|16725.2|10
1622513410000|2021-06-01 02:10:10|16854.15|16734.15|16846.77|16726.77|16855.05|16735.05|16846.77|16726.77|10
1622513420000|2021-06-01 02:10:20|16839.22|16719.22|16817.62|16697.62|16839.22|16719.22|16817.62|16697.62|10
1622513430000|2021-06-01 02:10:30|16817.67|16697.67|16803.28|16683.28|16818.26|16698.26|16803.28|16683.28|10
1622513440000|2021-06-01 02:10:40|16794.74|16674.74|16790.11|16670.11|16794.74|16674.74|16790.11|16670.11|10
1622513450000|2021-06-01 02:10:50|16790.26|16670.26|16788.97|16668.97|16790.71|16670.71|16788.97|16668.97|10
1622513460000|2021-06-01 02:11:00|16788.39|16668.39|16782.3|16662.3|16788.81|16668.81|16782.3|16662.3|10
1622513470000|2021-06-01 02:11:10|16780.5|16660.5|16774.19|16654.19|16781.18|16661.18|16774.19|16654.19|10
1622513480000|2021-06-01 02:11:20|16774.15|16654.15|16767.53|16647.53|16774.15|16654.15|16767.53|16647.53|10
1622513490000|2021-06-01 02:11:30|16765.84|16645.84|16764.34|16644.34|16765.84|16645.84|16760.72|16640.72|10
1622513500000|2021-06-01 02:11:40|16768.96|16648.96|16768.72|16648.72|16771.29|16651.29|16767.47|16647.47|10
1622513510000|2021-06-01 02:11:50|16768.47|16648.47|16777.61|16657.61|16777.61|16657.61|16768.47|16648.47|10
1622513520000|2021-06-01 02:12:00|16778.86|16658.86|16797.8|16677.8|16797.8|16677.8|16778.86|16658.86|10
1622513530000|2021-06-01 02:12:10|16801.03|16681.03|16811.46|16691.46|16811.46|16691.46|16801.03|16681.03|10
1622513540000|2021-06-01 02:12:20|16812.37|16692.37|16810.03|16690.03|16812.44|16692.44|16809.98|16689.98|10
1622513550000|2021-06-01 02:12:30|16809.97|16689.97|16798.38|16678.38|16809.97|16689.97|16798.38|16678.38|10
1622513560000|2021-06-01 02:12:40|16795.71|16675.71|16792.41|16672.41|16796.11|16676.11|16791.27|16671.27|10
1622513570000|2021-06-01 02:12:50|16793.4|16673.4|16790.53|16670.53|16793.4|16673.4|16789.33|16669.33|10
1622513580000|2021-06-01 02:13:00|16790.02|16670.02|16789.85|16669.85|16790.02|16670.02|16784.71|16664.71|10
1622513590000|2021-06-01 02:13:10|16790.5|16670.5|16791.1|16671.1|16791.45|16671.45|16789.8|16669.8|10
1622513600000|2021-06-01 02:13:20|16791.5|16671.5|16782.93|16662.93|16791.5|16671.5|16782.93|16662.93|10
1622513610000|2021-06-01 02:13:30|16783.01|16663.01|16777.46|16657.46|16783.42|16663.42|16777.46|16657.46|10
1622513620000|2021-06-01 02:13:40|16774.69|16654.69|16772.16|16652.16|16774.69|16654.69|16771.92|16651.92|10
1622513630000|2021-06-01 02:13:50|16769.94|16649.94|16763.48|16643.48|16769.94|16649.94|16762.19|16642.19|10
1622513640000|2021-06-01 02:14:00|16765.07|16645.07|16777.9|16657.9|16777.95|16657.95|16765.07|16645.07|10
1622513650000|2021-06-01 02:14:10|16778.7|16658.7|16781.56|16661.56|16781.72|16661.72|16778.59|16658.59|10
1622513660000|2021-06-01 02:14:20|16782.75|16662.75|16790.44|16670.44|16790.45|16670.45|16782.75|16662.75|10
1622513670000|2021-06-01 02:14:30|16790.38|16670.38|16797.72|16677.72|16797.72|16677.72|16790.12|16670.12|10
1622513680000|2021-06-01 02:14:40|16798.57|16678.57|16800.3|16680.3|16800.73|16680.73|16798.57|16678.57|10
1622513690000|2021-06-01 02:14:50|16801.67|16681.67|16799.96|16679.96|16804.56|16684.56|16799.96|16679.96|10
1622513700000|2021-06-01 02:15:00|16799.49|16679.49|16798.35|16678.35|16799.49|16679.49|16797.11|16677.11|10
1622513710000|2021-06-01 02:15:10|16799.85|16679.85|16807.59|16687.59|16807.59|16687.59|16799.85|16679.85|10
1622513720000|2021-06-01 02:15:20|16808.24|16688.24|16805.12|16685.12|16809.87|16689.87|16805.12|16685.12|10
1622513730000|2021-06-01 02:15:30|16804.04|16684.04|16808.9|16688.9|16808.9|16688.9|16804.04|16684.04|10
1622513740000|2021-06-01 02:15:40|16809.63|16689.63|16816.04|16696.04|16816.04|16696.04|16809.05|16689.05|10
1622513750000|2021-06-01 02:15:50|16816.42|16696.42|16816.72|16696.72|16816.81|16696.81|16815.81|16695.81|9
1622513760000|2021-06-01 02:16:00|16817.27|16697.27|16803.05|16683.05|16817.27|16697.27|16803.05|16683.05|10
1622513770000|2021-06-01 02:16:10|16803.49|16683.49|16794.44|16674.44|16803.49|16683.49|16794.44|16674.44|10
1622513780000|2021-06-01 02:16:20|16791.36|16671.36|16762.23|16642.23|16791.36|16671.36|16762.23|16642.23|10
1622513790000|2021-06-01 02:16:30|16757.64|16637.64|16714.76|16594.76|16757.64|16637.64|16714.76|16594.76|10
1622513800000|2021-06-01 02:16:40|16717.26|16597.26|16712.6|16592.6|16719.57|16599.57|16712.6|16592.6|10
1622513810000|2021-06-01 02:16:50|16712.91|16592.91|16709.54|16589.54|16712.91|16592.91|16708.85|16588.85|10
1622513820000|2021-06-01 02:17:00|16709.52|16589.52|16705.51|16585.51|16709.52|16589.52|16705.35|16585.35|10
1622513830000|2021-06-01 02:17:10|16704.35|16584.35|16690.55|16570.55|16704.35|16584.35|16690.55|16570.55|10
1622513840000|2021-06-01 02:17:20|16691.38|16571.38|16694.43|16574.43|16694.43|16574.43|16690.32|16570.32|10
1622513850000|2021-06-01 02:17:30|16694.41|16574.41|16703.47|16583.47|16703.54|16583.54|16694.41|16574.41|10
1622513860000|2021-06-01 02:17:40|16705.75|16585.75|16709.69|16589.69|16709.69|16589.69|16705.68|16585.68|10
1622513870000|2021-06-01 02:17:50|16709.84|16589.84|16706.71|16586.71|16712.09|16592.09|16706.71|16586.71|10
1622513880000|2021-06-01 02:18:00|16704.87|16584.87|16707.8|16587.8|16707.8|16587.8|16704.11|16584.11|10
1622513890000|2021-06-01 02:18:10|16709.74|16589.74|16717.92|16597.92|16718.07|16598.07|16708.71|16588.71|10
1622513900000|2021-06-01 02:18:20|16717.85|16597.85|16718.78|16598.78|16722.4|16602.4|16717.58|16597.58|10
1622513910000|2021-06-01 02:18:30|16718.58|16598.58|16714.15|16594.15|16719.46|16599.46|16714.15|16594.15|10
1622513920000|2021-06-01 02:18:40|16711.19|16591.19|16705.39|16585.39|16711.19|16591.19|16705.39|16585.39|10
1622513930000|2021-06-01 02:18:50|16704.58|16584.58|16700.35|16580.35|16704.58|16584.58|16700.35|16580.35|10
1622513940000|2021-06-01 02:19:00|16697.76|16577.76|16696.68|16576.68|16698.55|16578.55|16695.38|16575.38|10
1622513950000|2021-06-01 02:19:10|16697.15|16577.15|16706.77|16586.77|16707.19|16587.19|16697.15|16577.15|10
1622513960000|2021-06-01 02:19:20|16707.12|16587.12|16699.52|16579.52|16707.12|16587.12|16699.52|16579.52|10
1622513970000|2021-06-01 02:19:30|16699.73|16579.73|16703.56|16583.56|16703.56|16583.56|16698.63|16578.63|10
1622513980000|2021-06-01 02:19:40|16706.04|16586.04|16715.82|16595.82|16715.82|16595.82|16706.04|16586.04|10
1622513990000|2021-06-01 02:19:50|16720.01|16600.01|16724.91|16604.91|16724.91|16604.91|16720.01|16600.01|10
1622514000000|2021-06-01 02:20:00|16725.15|16605.15|16732.56|16612.56|16732.56|16612.56|16723.86|16603.86|10
1622514010000|2021-06-01 02:20:10|16733.51|16613.51|16738.57|16618.57|16741.04|16621.04|16733.51|16613.51|10
1622514020000|2021-06-01 02:20:20|16738.46|16618.46|16743.36|16623.36|16743.36|16623.36|16738.46|16618.46|10
1622514030000|2021-06-01 02:20:30|16743.67|16623.67|16745.32|16625.32|16745.32|16625.32|16743.01|16623.01|10
1622514040000|2021-06-01 02:20:40|16745.53|16625.53|16745.56|16625.56|16745.86|16625.86|16744.41|16624.41|10
1622514050000|2021-06-01 02:20:50|16745.54|16625.54|16751.86|16631.86|16751.86|16631.86|16745.43|16625.43|10
1622514060000|2021-06-01 02:21:00|16751.89|16631.89|16746.34|16626.34|16752.08|16632.08|16746.34|16626.34|10
1622514070000|2021-06-01 02:21:10|16747.89|16627.89|16743.49|16623.49|16747.89|16627.89|16743.49|16623.49|10
1622514080000|2021-06-01 02:21:20|16744|16624|16736.99|16616.99|16744.12|16624.12|16736.99|16616.99|10
1622514090000|2021-06-01 02:21:30|16727.26|16607.26|16720.46|16600.46|16727.26|16607.26|16719.82|16599.82|10
1622514100000|2021-06-01 02:21:40|16720.48|16600.48|16720.22|16600.22|16722.82|16602.82|16720.07|16600.07|9
1622514110000|2021-06-01 02:21:50|16720|16600|16718.36|16598.36|16721.27|16601.27|16718.23|16598.23|10
1622514120000|2021-06-01 02:22:00|16719.61|16599.61|16717.8|16597.8|16719.61|16599.61|16717.79|16597.79|10
1622514130000|2021-06-01 02:22:10|16717.62|16597.62|16717.51|16597.51|16718.34|16598.34|16717.09|16597.09|10
1622514140000|2021-06-01 02:22:20|16719.34|16599.34|16721.04|16601.04|16721.47|16601.47|16719.34|16599.34|10
1622514150000|2021-06-01 02:22:30|16721.78|16601.78|16733.83|16613.83|16733.83|16613.83|16721.78|16601.78|10
1622514160000|2021-06-01 02:22:40|16734.59|16614.59|16732.8|16612.8|16735.68|16615.68|16732.8|16612.8|10
1622514170000|2021-06-01 02:22:50|16733.26|16613.26|16740.41|16620.41|16740.41|16620.41|16733.26|16613.26|10
1622514180000|2021-06-01 02:23:00|16740.3|16620.3|16744.36|16624.36|16744.36|16624.36|16740.23|16620.23|10
1622514190000|2021-06-01 02:23:10|16745.05|16625.05|16748.31|16628.31|16748.31|16628.31|16744.46|16624.46|10
1622514200000|2021-06-01 02:23:20|16748.51|16628.51|16743.99|16623.99|16748.51|16628.51|16743.99|16623.99|10
1622514210000|2021-06-01 02:23:30|16742.9|16622.9|16753.63|16633.63|16753.67|16633.67|16742.9|16622.9|10
1622514220000|2021-06-01 02:23:40|16754.97|16634.97|16761.21|16641.21|16761.21|16641.21|16754.97|16634.97|10
1622514230000|2021-06-01 02:23:50|16761.31|16641.31|16759.6|16639.6|16761.31|16641.31|16759.2|16639.2|10
1622514240000|2021-06-01 02:24:00|16760.39|16640.39|16765.14|16645.14|16765.14|16645.14|16760.24|16640.24|10
1622514250000|2021-06-01 02:24:10|16765.4|16645.4|16770.9|16650.9|16770.9|16650.9|16765.4|16645.4|10
1622514260000|2021-06-01 02:24:20|16772.05|16652.05|16773.36|16653.36|16774.47|16654.47|16772.05|16652.05|10
1622514270000|2021-06-01 02:24:30|16773.13|16653.13|16771.54|16651.54|16773.5|16653.5|16771.54|16651.54|10
1622514280000|2021-06-01 02:24:40|16772.03|16652.03|16770.46|16650.46|16772.03|16652.03|16769.77|16649.77|10
1622514290000|2021-06-01 02:24:50|16771.25|16651.25|16771.9|16651.9|16772.78|16652.78|16771.25|16651.25|10
1622514300000|2021-06-01 02:25:00|16772.24|16652.24|16778.23|16658.23|16778.23|16658.23|16772.01|16652.01|9
1622514310000|2021-06-01 02:25:10|16780.72|16660.72|16782.81|16662.81|16783.25|16663.25|16780.72|16660.72|10
1622514320000|2021-06-01 02:25:20|16783.54|16663.54|16784.14|16664.14|16784.69|16664.69|16783.54|16663.54|9
1622514330000|2021-06-01 02:25:30|16784.93|16664.93|16788.76|16668.76|16788.76|16668.76|16783.95|16663.95|10
1622514340000|2021-06-01 02:25:40|16789.35|16669.35|16795.11|16675.11|16795.11|16675.11|16789.35|16669.35|10
1622514350000|2021-06-01 02:25:50|16795.71|16675.71|16798.88|16678.88|16798.88|16678.88|16795.71|16675.71|9
1622514360000|2021-06-01 02:26:00|16799.33|16679.33|16800.76|16680.76|16801.49|16681.49|16799.33|16679.33|10
1622514370000|2021-06-01 02:26:10|16799.77|16679.77|16797.99|16677.99|16799.77|16679.77|16797.99|16677.99|10
1622514380000|2021-06-01 02:26:20|16798.32|16678.32|16797.99|16677.99|16799.84|16679.84|16797.99|16677.99|10
1622514390000|2021-06-01 02:26:30|16796.69|16676.69|16805.18|16685.18|16805.18|16685.18|16795.13|16675.13|10
1622514400000|2021-06-01 02:26:40|16805.57|16685.57|16805.04|16685.04|16806|16686|16803.97|16683.97|10
1622514410000|2021-06-01 02:26:50|16805.3|16685.3|16804.31|16684.31|16805.62|16685.62|16803.87|16683.87|10
1622514420000|2021-06-01 02:27:00|16803.19|16683.19|16802.66|16682.66|16803.34|16683.34|16802.49|16682.49|10
1622514430000|2021-06-01 02:27:10|16802.88|16682.88|16803.11|16683.11|16803.74|16683.74|16802.88|16682.88|9
1622514440000|2021-06-01 02:27:20|16802.75|16682.75|16802.99|16682.99|16803.46|16683.46|16801.73|16681.73|9
1622514450000|2021-06-01 02:27:30|16804.02|16684.02|16803.78|16683.78|16804.76|16684.76|16803.78|16683.78|10
1622514460000|2021-06-01 02:27:40|16803.51|16683.51|16797.82|16677.82|16803.51|16683.51|16797.82|16677.82|10
1622514470000|2021-06-01 02:27:50|16797.91|16677.91|16791.8|16671.8|16797.91|16677.91|16791.52|16671.52|9
1622514480000|2021-06-01 02:28:00|16791.44|16671.44|16775.91|16655.91|16791.56|16671.56|16775.71|16655.71|10
1622514490000|2021-06-01 02:28:10|16773.74|16653.74|16774.35|16654.35|16774.35|16654.35|16771.76|16651.76|10
1622514500000|2021-06-01 02:28:20|16775.65|16655.65|16776.48|16656.48|16779.38|16659.38|16775.65|16655.65|9
1622514510000|2021-06-01 02:28:30|16776.33|16656.33|16777.39|16657.39|16777.39|16657.39|16774.48|16654.48|10
1622514520000|2021-06-01 02:28:40|16777.43|16657.43|16776.26|16656.26|16778.82|16658.82|16775.79|16655.79|10
1622514530000|2021-06-01 02:28:50|16775.77|16655.77|16770.77|16650.77|16775.77|16655.77|16770.59|16650.59|9
1622514540000|2021-06-01 02:29:00|16772.04|16652.04|16772.04|16652.04|16773.92|16653.92|16771.81|16651.81|10
1622514550000|2021-06-01 02:29:10|16772.22|16652.22|16776.88|16656.88|16778.12|16658.12|16772.22|16652.22|10
1622514560000|2021-06-01 02:29:20|16776.59|16656.59|16774.57|16654.57|16776.71|16656.71|16773.45|16653.45|10
1622514570000|2021-06-01 02:29:30|16774.19|16654.19|16773.85|16653.85|16774.28|16654.28|16773.49|16653.49|10
1622514580000|2021-06-01 02:29:40|16774.02|16654.02|16774.21|16654.21|16775.34|16655.34|16773.65|16653.65|10
1622514590000|2021-06-01 02:29:50|16772.32|16652.32|16770.26|16650.26|16772.66|16652.66|16770.26|16650.26|10
1622514600000|2021-06-01 02:30:00|16769.35|16649.35|16763.68|16643.68|16769.6|16649.6|16763.57|16643.57|10
1622514610000|2021-06-01 02:30:10|16763.59|16643.59|16767.65|16647.65|16767.65|16647.65|16763.59|16643.59|10
1622514620000|2021-06-01 02:30:20|16767.96|16647.96|16771.62|16651.62|16771.62|16651.62|16767.96|16647.96|10
1622514630000|2021-06-01 02:30:30|16773.07|16653.07|16782|16662|16782|16662|16773.07|16653.07|10
1622514640000|2021-06-01 02:30:40|16782.06|16662.06|16783.48|16663.48|16783.48|16663.48|16780.93|16660.93|10
1622514650000|2021-06-01 02:30:50|16784.18|16664.18|16790.5|16670.5|16790.5|16670.5|16783.81|16663.81|9
1622514660000|2021-06-01 02:31:00|16791.74|16671.74|16796.81|16676.81|16796.81|16676.81|16791.74|16671.74|10
1622514670000|2021-06-01 02:31:10|16798.28|16678.28|16811.2|16691.2|16811.2|16691.2|16798.18|16678.18|10
1622514680000|2021-06-01 02:31:20|16813.16|16693.16|16818.38|16698.38|16818.38|16698.38|16813.16|16693.16|10
1622514690000|2021-06-01 02:31:30|16819.1|16699.1|16825.17|16705.17|16826.02|16706.02|16819.1|16699.1|10
1622514700000|2021-06-01 02:31:40|16824.33|16704.33|16830.89|16710.89|16830.99|16710.99|16823.88|16703.88|10
1622514710000|2021-06-01 02:31:50|16830.53|16710.53|16830.48|16710.48|16831.72|16711.72|16829.48|16709.48|10
1622514720000|2021-06-01 02:32:00|16830.05|16710.05|16826.15|16706.15|16830.05|16710.05|16825.48|16705.48|10
1622514730000|2021-06-01 02:32:10|16826.21|16706.21|16825.64|16705.64|16826.93|16706.93|16825.24|16705.24|10
1622514740000|2021-06-01 02:32:20|16825.5|16705.5|16815.91|16695.91|16825.5|16705.5|16815.91|16695.91|10
1622514750000|2021-06-01 02:32:30|16816.12|16696.12|16811.92|16691.92|16816.26|16696.26|16811.92|16691.92|10
1622514760000|2021-06-01 02:32:40|16812.68|16692.68|16814.77|16694.77|16814.77|16694.77|16812.57|16692.57|10
1622514770000|2021-06-01 02:32:50|16815.44|16695.44|16819.35|16699.35|16819.67|16699.67|16815.03|16695.03|10
1622514780000|2021-06-01 02:33:00|16819.46|16699.46|16818.88|16698.88|16821.12|16701.12|16818.88|16698.88|10
1622514790000|2021-06-01 02:33:10|16818.67|16698.67|16818.01|16698.01|16819.43|16699.43|16817.13|16697.13|10
1622514800000|2021-06-01 02:33:20|16817.94|16697.94|16816.88|16696.88|16819.26|16699.26|16816.58|16696.58|10
1622514810000|2021-06-01 02:33:30|16817|16697|16821.49|16701.49|16821.49|16701.49|16817|16697|9
1622514820000|2021-06-01 02:33:40|16821.5|16701.5|16829.1|16709.1|16829.1|16709.1|16821.5|16701.5|10
1622514830000|2021-06-01 02:33:50|16829.37|16709.37|16829.87|16709.87|16830|16710|16829.27|16709.27|10
1622514840000|2021-06-01 02:34:00|16829.6|16709.6|16829.4|16709.4|16829.83|16709.83|16828.71|16708.71|10
1622514850000|2021-06-01 02:34:10|16830.56|16710.56|16832.35|16712.35|16833.14|16713.14|16830.56|16710.56|10
1622514860000|2021-06-01 02:34:20|16832.44|16712.44|16835.26|16715.26|16835.26|16715.26|16832.44|16712.44|10
1622514870000|2021-06-01 02:34:30|16834.64|16714.64|16837.53|16717.53|16837.53|16717.53|16833.88|16713.88|9
1622514880000|2021-06-01 02:34:40|16839.6|16719.6|16857.19|16737.19|16857.19|16737.19|16839.6|16719.6|10
1622514890000|2021-06-01 02:34:50|16857.59|16737.59|16860.24|16740.24|16860.26|16740.26|16857.44|16737.44|10
1622514900000|2021-06-01 02:35:00|16860.46|16740.46|16867.17|16747.17|16867.17|16747.17|16860.43|16740.43|10
1622514910000|2021-06-01 02:35:10|16868.97|16748.97|16872.45|16752.45|16873.7|16753.7|16868.97|16748.97|10
1622514920000|2021-06-01 02:35:20|16872.97|16752.97|16882.62|16762.62|16882.62|16762.62|16872.77|16752.77|10
1622514930000|2021-06-01 02:35:30|16884.54|16764.54|16885.92|16765.92|16886.89|16766.89|16884.54|16764.54|10
1622514940000|2021-06-01 02:35:40|16885.71|16765.71|16887.42|16767.42|16887.87|16767.87|16885.71|16765.71|10
1622514950000|2021-06-01 02:35:50|16888.51|16768.51|16885.69|16765.69|16888.51|16768.51|16885.64|16765.64|10
1622514960000|2021-06-01 02:36:00|16885.59|16765.59|16889.15|16769.15|16889.98|16769.98|16885.59|16765.59|10
1622514970000|2021-06-01 02:36:10|16889.74|16769.74|16881.72|16761.72|16889.74|16769.74|16881.72|16761.72|10
1622514980000|2021-06-01 02:36:20|16881.21|16761.21|16873.97|16753.97|16881.21|16761.21|16873.54|16753.54|10
1622514990000|2021-06-01 02:36:30|16873.27|16753.27|16873.76|16753.76|16873.92|16753.92|16869.97|16749.97|10
1622515000000|2021-06-01 02:36:40|16873.98|16753.98|16873.5|16753.5|16874.48|16754.48|16872.78|16752.78|10
1622515010000|2021-06-01 02:36:50|16873.51|16753.51|16876.77|16756.77|16876.77|16756.77|16872.85|16752.85|10
1622515020000|2021-06-01 02:37:00|16877.42|16757.42|16889.18|16769.18|16889.31|16769.31|16877.42|16757.42|10
1622515030000|2021-06-01 02:37:10|16889.77|16769.77|16892.47|16772.47|16893.13|16773.13|16889.77|16769.77|10
1622515040000|2021-06-01 02:37:20|16892.7|16772.7|16895.78|16775.78|16895.89|16775.89|16892.7|16772.7|10
1622515050000|2021-06-01 02:37:30|16895.75|16775.75|16898.45|16778.45|16898.45|16778.45|16895.75|16775.75|10
1622515060000|2021-06-01 02:37:40|16898.56|16778.56|16906.7|16786.7|16906.7|16786.7|16898.44|16778.44|10
1622515070000|2021-06-01 02:37:50|16906.29|16786.29|16906.47|16786.47|16906.47|16786.47|16905.49|16785.49|9
1622515080000|2021-06-01 02:38:00|16906.34|16786.34|16907.81|16787.81|16907.81|16787.81|16905.77|16785.77|10
1622515090000|2021-06-01 02:38:10|16908.49|16788.49|16905.78|16785.78|16909.29|16789.29|16905.78|16785.78|10
1622515100000|2021-06-01 02:38:20|16905.62|16785.62|16905.37|16785.37|16906.01|16786.01|16904.76|16784.76|10
1622515110000|2021-06-01 02:38:30|16905.5|16785.5|16901.55|16781.55|16905.5|16785.5|16901.55|16781.55|10
1622515120000|2021-06-01 02:38:40|16901.43|16781.43|16902.93|16782.93|16902.93|16782.93|16901.43|16781.43|10
1622515130000|2021-06-01 02:38:50|16902.35|16782.35|16899.06|16779.06|16902.35|16782.35|16899.06|16779.06|10
1622515140000|2021-06-01 02:39:00|16898.82|16778.82|16897.3|16777.3|16899.54|16779.54|16897.3|16777.3|8
1622515150000|2021-06-01 02:39:10|16896.99|16776.99|16888.43|16768.43|16896.99|16776.99|16887.94|16767.94|10
1622515160000|2021-06-01 02:39:20|16888.42|16768.42|16892.85|16772.85|16892.85|16772.85|16888.42|16768.42|10
1622515170000|2021-06-01 02:39:30|16893.83|16773.83|16898.96|16778.96|16899.34|16779.34|16893.73|16773.73|10
1622515180000|2021-06-01 02:39:40|16898.59|16778.59|16900.51|16780.51|16901.04|16781.04|16898.59|16778.59|10
1622515190000|2021-06-01 02:39:50|16900.31|16780.31|16903.93|16783.93|16903.93|16783.93|16900.27|16780.27|10
1622515200000|2021-06-01 02:40:00|16903.68|16783.68|16901.71|16781.71|16903.78|16783.78|16901.48|16781.48|10
1622515210000|2021-06-01 02:40:10|16901.95|16781.95|16898.94|16778.94|16901.95|16781.95|16898.94|16778.94|10
1622515220000|2021-06-01 02:40:20|16899.12|16779.12|16898.75|16778.75|16899.71|16779.71|16898.18|16778.18|10
1622515230000|2021-06-01 02:40:30|16899.71|16779.71|16895.83|16775.83|16899.71|16779.71|16895.83|16775.83|9
1622515240000|2021-06-01 02:40:40|16895.52|16775.52|16890.03|16770.03|16895.52|16775.52|16890.03|16770.03|10
1622515250000|2021-06-01 02:40:50|16888.73|16768.73|16884.66|16764.66|16889.54|16769.54|16884.66|16764.66|10
1622515260000|2021-06-01 02:41:00|16884.42|16764.42|16882.35|16762.35|16884.42|16764.42|16880.91|16760.91|10
1622515270000|2021-06-01 02:41:10|16883.88|16763.88|16879.19|16759.19|16883.88|16763.88|16879.19|16759.19|10
1622515280000|2021-06-01 02:41:20|16878.97|16758.97|16875.72|16755.72|16878.97|16758.97|16875.07|16755.07|9
1622515290000|2021-06-01 02:41:30|16875.02|16755.02|16867.02|16747.02|16875.02|16755.02|16867.02|16747.02|10
1622515300000|2021-06-01 02:41:40|16867.19|16747.19|16864.3|16744.3|16867.41|16747.41|16864.3|16744.3|10
1622515310000|2021-06-01 02:41:50|16864.63|16744.63|16860.58|16740.58|16864.63|16744.63|16860.58|16740.58|10
1622515320000|2021-06-01 02:42:00|16860.26|16740.26|16860.22|16740.22|16861.72|16741.72|16859.7|16739.7|10
1622515330000|2021-06-01 02:42:10|16860.16|16740.16|16853.84|16733.84|16860.18|16740.18|16853.84|16733.84|9
1622515340000|2021-06-01 02:42:20|16854.23|16734.23|16851.67|16731.67|16854.23|16734.23|16851.19|16731.19|10
1622515350000|2021-06-01 02:42:30|16851.76|16731.76|16853.09|16733.09|16853.11|16733.11|16851.76|16731.76|9
1622515360000|2021-06-01 02:42:40|16853.24|16733.24|16853.63|16733.63|16854.45|16734.45|16852.79|16732.79|10
1622515370000|2021-06-01 02:42:50|16853.2|16733.2|16852.34|16732.34|16853.31|16733.31|16852.34|16732.34|9
1622515380000|2021-06-01 02:43:00|16850.31|16730.31|16850.6|16730.6|16850.6|16730.6|16849.76|16729.76|10
1622515390000|2021-06-01 02:43:10|16850.22|16730.22|16851.21|16731.21|16851.62|16731.62|16850.22|16730.22|10
1622515400000|2021-06-01 02:43:20|16851.2|16731.2|16844.5|16724.5|16851.2|16731.2|16844.5|16724.5|10
1622515410000|2021-06-01 02:43:30|16843.26|16723.26|16830|16710|16843.26|16723.26|16830|16710|10
1622515420000|2021-06-01 02:43:40|16827.98|16707.98|16822.96|16702.96|16828.1|16708.1|16822.96|16702.96|10
1622515430000|2021-06-01 02:43:50|16823.17|16703.17|16821.65|16701.65|16823.17|16703.17|16821.65|16701.65|10
1622515440000|2021-06-01 02:44:00|16821.46|16701.46|16820.47|16700.47|16823.99|16703.99|16820.47|16700.47|9
1622515450000|2021-06-01 02:44:10|16818.43|16698.43|16817.15|16697.15|16818.43|16698.43|16816.53|16696.53|10
1622515460000|2021-06-01 02:44:20|16817.09|16697.09|16816.87|16696.87|16817.12|16697.12|16815.76|16695.76|10
1622515470000|2021-06-01 02:44:30|16817.19|16697.19|16820.4|16700.4|16820.4|16700.4|16816.87|16696.87|9
1622515480000|2021-06-01 02:44:40|16821.24|16701.24|16826.33|16706.33|16826.33|16706.33|16821.24|16701.24|9
1622515490000|2021-06-01 02:44:50|16827.12|16707.12|16829.62|16709.62|16829.62|16709.62|16827.12|16707.12|10
1622515500000|2021-06-01 02:45:00|16829.59|16709.59|16832.16|16712.16|16832.8|16712.8|16829.59|16709.59|10
1622515510000|2021-06-01 02:45:10|16832.12|16712.12|16827.48|16707.48|16832.12|16712.12|16827.48|16707.48|10
1622515520000|2021-06-01 02:45:20|16826.93|16706.93|16819.49|16699.49|16827.16|16707.16|16819.49|16699.49|10
1622515530000|2021-06-01 02:45:30|16819.39|16699.39|16808.3|16688.3|16819.39|16699.39|16807.51|16687.51|10
1622515540000|2021-06-01 02:45:40|16806.85|16686.85|16808.35|16688.35|16808.35|16688.35|16806.85|16686.85|10
1622515550000|2021-06-01 02:45:50|16808.4|16688.4|16809.01|16689.01|16809.01|16689.01|16807.56|16687.56|10
1622515560000|2021-06-01 02:46:00|16809.22|16689.22|16804.14|16684.14|16809.22|16689.22|16804.13|16684.13|10
1622515570000|2021-06-01 02:46:10|16803.69|16683.69|16804.13|16684.13|16804.63|16684.63|16803.5|16683.5|8
1622515580000|2021-06-01 02:46:20|16805.6|16685.6|16811.13|16691.13|16811.25|16691.25|16805.6|16685.6|10
1622515590000|2021-06-01 02:46:30|16810.31|16690.31|16811.21|16691.21|16811.21|16691.21|16810.22|16690.22|10
1622515600000|2021-06-01 02:46:40|16810.97|16690.97|16811.57|16691.57|16812.94|16692.94|16810.58|16690.58|10
1622515610000|2021-06-01 02:46:50|16811.32|16691.32|16810.32|16690.32|16812.27|16692.27|16810.32|16690.32|10
1622515620000|2021-06-01 02:47:00|16810.69|16690.69|16811.52|16691.52|16811.83|16691.83|16810.14|16690.14|9
1622515630000|2021-06-01 02:47:10|16813.6|16693.6|16815.49|16695.49|16815.49|16695.49|16812.99|16692.99|10
1622515640000|2021-06-01 02:47:20|16815.72|16695.72|16817.24|16697.24|16817.24|16697.24|16815.72|16695.72|9
1622515650000|2021-06-01 02:47:30|16817.84|16697.84|16822.08|16702.08|16822.08|16702.08|16817.84|16697.84|10
1622515660000|2021-06-01 02:47:40|16821.93|16701.93|16829.28|16709.28|16829.77|16709.77|16821.93|16701.93|10
1622515670000|2021-06-01 02:47:50|16830.33|16710.33|16831.17|16711.17|16831.49|16711.49|16830.33|16710.33|10
1622515680000|2021-06-01 02:48:00|16831.63|16711.63|16842.47|16722.47|16842.47|16722.47|16831.63|16711.63|10
1622515690000|2021-06-01 02:48:10|16843.95|16723.95|16843.76|16723.76|16844.93|16724.93|16843.18|16723.18|10
1622515700000|2021-06-01 02:48:20|16843.97|16723.97|16846.44|16726.44|16846.83|16726.83|16843.97|16723.97|10
1622515710000|2021-06-01 02:48:30|16846.56|16726.56|16841.3|16721.3|16846.56|16726.56|16841.3|16721.3|10
1622515720000|2021-06-01 02:48:40|16841.55|16721.55|16842.02|16722.02|16842.73|16722.73|16840.37|16720.37|10
1622515730000|2021-06-01 02:48:50|16840.69|16720.69|16838.37|16718.37|16840.69|16720.69|16838.37|16718.37|9
1622515740000|2021-06-01 02:49:00|16837.49|16717.49|16831.41|16711.41|16837.49|16717.49|16831.41|16711.41|10
1622515750000|2021-06-01 02:49:10|16830.1|16710.1|16825.86|16705.86|16830.1|16710.1|16825.86|16705.86|10
1622515760000|2021-06-01 02:49:20|16826|16706|16823.58|16703.58|16826.07|16706.07|16823.58|16703.58|10
1622515770000|2021-06-01 02:49:30|16823.67|16703.67|16814.18|16694.18|16823.98|16703.98|16814.18|16694.18|10
1622515780000|2021-06-01 02:49:40|16814.63|16694.63|16818.06|16698.06|16818.06|16698.06|16814.45|16694.45|10
1622515790000|2021-06-01 02:49:50|16818.55|16698.55|16820.31|16700.31|16821.09|16701.09|16817.11|16697.11|10
1622515800000|2021-06-01 02:50:00|16820.96|16700.96|16830.76|16710.76|16830.76|16710.76|16820.96|16700.96|9
1622515810000|2021-06-01 02:50:10|16831.83|16711.83|16834.16|16714.16|16834.21|16714.21|16831.83|16711.83|10
1622515820000|2021-06-01 02:50:20|16833.94|16713.94|16837.2|16717.2|16837.3|16717.3|16833.67|16713.67|10
1622515830000|2021-06-01 02:50:30|16837.46|16717.46|16837.95|16717.95|16838.38|16718.38|16837.46|16717.46|10
1622515840000|2021-06-01 02:50:40|16837.59|16717.59|16834.04|16714.04|16837.59|16717.59|16834.04|16714.04|9
1622515850000|2021-06-01 02:50:50|16834.1|16714.1|16831.64|16711.64|16834.1|16714.1|16831.64|16711.64|9
1622515860000|2021-06-01 02:51:00|16830.26|16710.26|16827.41|16707.41|16830.51|16710.51|16827.41|16707.41|10
1622515870000|2021-06-01 02:51:10|16826.62|16706.62|16822.42|16702.42|16826.62|16706.62|16822.42|16702.42|10
1622515880000|2021-06-01 02:51:20|16821.46|16701.46|16815.62|16695.62|16821.46|16701.46|16815.62|16695.62|10
1622515890000|2021-06-01 02:51:30|16815.27|16695.27|16807.61|16687.61|16815.27|16695.27|16807.61|16687.61|10
1622515900000|2021-06-01 02:51:40|16805.53|16685.53|16801.12|16681.12|16805.53|16685.53|16799.49|16679.49|10
1622515910000|2021-06-01 02:51:50|16801.02|16681.02|16804.2|16684.2|16804.2|16684.2|16801.02|16681.02|10
1622515920000|2021-06-01 02:52:00|16804.47|16684.47|16806.34|16686.34|16806.49|16686.49|16804.47|16684.47|10
1622515930000|2021-06-01 02:52:10|16806.73|16686.73|16813.99|16693.99|16813.99|16693.99|16806.73|16686.73|10
1622515940000|2021-06-01 02:52:20|16815.55|16695.55|16818.16|16698.16|16818.16|16698.16|16815.55|16695.55|10
1622515950000|2021-06-01 02:52:30|16818.44|16698.44|16827.92|16707.92|16827.92|16707.92|16818.44|16698.44|10
1622515960000|2021-06-01 02:52:40|16827.86|16707.86|16830.08|16710.08|16830.08|16710.08|16827.86|16707.86|9
1622515970000|2021-06-01 02:52:50|16832.16|16712.16|16831.58|16711.58|16832.69|16712.69|16830.99|16710.99|10
1622515980000|2021-06-01 02:53:00|16832.96|16712.96|16829.98|16709.98|16833.41|16713.41|16829.98|16709.98|10
1622515990000|2021-06-01 02:53:10|16830.03|16710.03|16828.52|16708.52|16830.03|16710.03|16827.73|16707.73|10
1622516000000|2021-06-01 02:53:20|16828.58|16708.58|16823.14|16703.14|16829.13|16709.13|16823.14|16703.14|9
1622516010000|2021-06-01 02:53:30|16823.71|16703.71|16820.98|16700.98|16823.79|16703.79|16820.98|16700.98|10
1622516020000|2021-06-01 02:53:40|16819.9|16699.9|16817.01|16697.01|16819.9|16699.9|16816.81|16696.81|10
1622516030000|2021-06-01 02:53:50|16817.26|16697.26|16811.89|16691.89|16817.26|16697.26|16811.89|16691.89|9
1622516040000|2021-06-01 02:54:00|16811.56|16691.56|16803.98|16683.98|16811.88|16691.88|16803.98|16683.98|10
1622516050000|2021-06-01 02:54:10|16802.24|16682.24|16795.18|16675.18|16802.24|16682.24|16795.03|16675.03|10
1622516060000|2021-06-01 02:54:20|16794.29|16674.29|16795.62|16675.62|16796.52|16676.52|16793.15|16673.15|9
1622516070000|2021-06-01 02:54:30|16795.84|16675.84|16798.74|16678.74|16798.84|16678.84|16795.33|16675.33|10
1622516080000|2021-06-01 02:54:40|16798.86|16678.86|16797.33|16677.33|16799.58|16679.58|16796.18|16676.18|10
1622516090000|2021-06-01 02:54:50|16797.69|16677.69|16798.46|16678.46|16798.46|16678.46|16797.23|16677.23|10
1622516100000|2021-06-01 02:55:00|16798.72|16678.72|16801.53|16681.53|16801.53|16681.53|16798.72|16678.72|10
1622516110000|2021-06-01 02:55:10|16801.78|16681.78|16806.17|16686.17|16806.17|16686.17|16801.45|16681.45|10
1622516120000|2021-06-01 02:55:20|16807.3|16687.3|16812.2|16692.2|16812.2|16692.2|16806.7|16686.7|10
1622516130000|2021-06-01 02:55:30|16812.09|16692.09|16814.27|16694.27|16814.55|16694.55|16812.09|16692.09|10
1622516140000|2021-06-01 02:55:40|16814.3|16694.3|16817.39|16697.39|16817.39|16697.39|16814.3|16694.3|10
1622516150000|2021-06-01 02:55:50|16817.98|16697.98|16818.91|16698.91|16818.91|16698.91|16816.76|16696.76|10
1622516160000|2021-06-01 02:56:00|16819.06|16699.06|16816.48|16696.48|16819.06|16699.06|16816.48|16696.48|9
1622516170000|2021-06-01 02:56:10|16816.25|16696.25|16817.11|16697.11|16817.25|16697.25|16815.66|16695.66|10
1622516180000|2021-06-01 02:56:20|16817.16|16697.16|16821.26|16701.26|16821.26|16701.26|16817.16|16697.16|10
1622516190000|2021-06-01 02:56:30|16822.06|16702.06|16824.48|16704.48|16824.5|16704.5|16822.04|16702.04|10
1622516200000|2021-06-01 02:56:40|16825.23|16705.23|16825.81|16705.81|16826.16|16706.16|16825.23|16705.23|10
1622516210000|2021-06-01 02:56:50|16825.96|16705.96|16827.38|16707.38|16827.56|16707.56|16825.96|16705.96|10
1622516220000|2021-06-01 02:57:00|16827.65|16707.65|16829.33|16709.33|16829.33|16709.33|16827.41|16707.41|10
1622516230000|2021-06-01 02:57:10|16830.26|16710.26|16830.84|16710.84|16831.25|16711.25|16830.22|16710.22|10
1622516240000|2021-06-01 02:57:20|16830.58|16710.58|16827.64|16707.64|16830.58|16710.58|16826.87|16706.87|9
1622516250000|2021-06-01 02:57:30|16827.3|16707.3|16820.77|16700.77|16827.3|16707.3|16820.77|16700.77|9
1622516260000|2021-06-01 02:57:40|16820.84|16700.84|16823.74|16703.74|16823.74|16703.74|16820.74|16700.74|10
1622516270000|2021-06-01 02:57:50|16823.37|16703.37|16827.17|16707.17|16827.17|16707.17|16823.37|16703.37|10
1622516280000|2021-06-01 02:58:00|16827.38|16707.38|16826.17|16706.17|16828.15|16708.15|16826.17|16706.17|10
1622516290000|2021-06-01 02:58:10|16826.21|16706.21|16826.26|16706.26|16827.63|16707.63|16826.21|16706.21|10
1622516300000|2021-06-01 02:58:20|16825.77|16705.77|16827.93|16707.93|16827.93|16707.93|16825.68|16705.68|9
1622516310000|2021-06-01 02:58:30|16828.46|16708.46|16828.16|16708.16|16828.9|16708.9|16826.87|16706.87|10
1622516320000|2021-06-01 02:58:40|16827.81|16707.81|16829.5|16709.5|16829.5|16709.5|16827.48|16707.48|10
1622516330000|2021-06-01 02:58:50|16829.16|16709.16|16833.03|16713.03|16833.03|16713.03|16829.16|16709.16|10
1622516340000|2021-06-01 02:59:00|16833.16|16713.16|16833.52|16713.52|16833.52|16713.52|16831.04|16711.04|10
1622516350000|2021-06-01 02:59:10|16834.22|16714.22|16833.29|16713.29|16834.22|16714.22|16832.96|16712.96|10
1622516360000|2021-06-01 02:59:20|16833.48|16713.48|16837.57|16717.57|16837.57|16717.57|16833.48|16713.48|10
1622516370000|2021-06-01 02:59:30|16837.85|16717.85|16839.38|16719.38|16839.38|16719.38|16837.66|16717.66|10
1622516380000|2021-06-01 02:59:40|16840.24|16720.24|16841.56|16721.56|16841.6|16721.6|16840.24|16720.24|10
1622516390000|2021-06-01 02:59:50|16841.47|16721.47|16844.22|16724.22|16844.22|16724.22|16841.47|16721.47|10
1622516400000|2021-06-01 03:00:00|16845.15|16725.15|16841.37|16721.37|16845.85|16725.85|16841.12|16721.12|10
1622516410000|2021-06-01 03:00:10|16840.79|16720.79|16835.01|16715.01|16840.79|16720.79|16834.73|16714.73|10
1622516420000|2021-06-01 03:00:20|16833.97|16713.97|16828.81|16708.81|16833.97|16713.97|16828.81|16708.81|9
1622516430000|2021-06-01 03:00:30|16827.83|16707.83|16827.77|16707.77|16829|16709|16827.77|16707.77|10
1622516440000|2021-06-01 03:00:40|16828.05|16708.05|16821.77|16701.77|16828.05|16708.05|16821.77|16701.77|10
1622516450000|2021-06-01 03:00:50|16821.55|16701.55|16815.97|16695.97|16821.55|16701.55|16815.36|16695.36|10
1622516460000|2021-06-01 03:01:00|16816.04|16696.04|16813.88|16693.88|16816.04|16696.04|16813.8|16693.8|10
1622516470000|2021-06-01 03:01:10|16813.71|16693.71|16815.07|16695.07|16815.07|16695.07|16811.45|16691.45|10
1622516480000|2021-06-01 03:01:20|16815.12|16695.12|16812.03|16692.03|16816.55|16696.55|16812.03|16692.03|10
1622516490000|2021-06-01 03:01:30|16811.57|16691.57|16809.85|16689.85|16811.98|16691.98|16809.85|16689.85|10
1622516500000|2021-06-01 03:01:40|16808.66|16688.66|16804.34|16684.34|16808.66|16688.66|16804.34|16684.34|9
1622516510000|2021-06-01 03:01:50|16804.59|16684.59|16803.35|16683.35|16804.59|16684.59|16803.28|16683.28|9
1622516520000|2021-06-01 03:02:00|16803.2|16683.2|16804.57|16684.57|16804.59|16684.59|16801.72|16681.72|10
1622516530000|2021-06-01 03:02:10|16805.58|16685.58|16812.33|16692.33|16812.33|16692.33|16805.58|16685.58|10
1622516540000|2021-06-01 03:02:20|16811.36|16691.36|16806.47|16686.47|16811.68|16691.68|16806.47|16686.47|10
1622516550000|2021-06-01 03:02:30|16806.18|16686.18|16806.6|16686.6|16806.7|16686.7|16806.18|16686.18|10
1622516560000|2021-06-01 03:02:40|16806.41|16686.41|16805.7|16685.7|16807.28|16687.28|16804.62|16684.62|10
1622516570000|2021-06-01 03:02:50|16805.98|16685.98|16804.82|16684.82|16805.98|16685.98|16804.58|16684.58|10
1622516580000|2021-06-01 03:03:00|16804.84|16684.84|16802.87|16682.87|16804.84|16684.84|16802.61|16682.61|10
1622516590000|2021-06-01 03:03:10|16801.89|16681.89|16802.9|16682.9|16803.09|16683.09|16801.36|16681.36|10
1622516600000|2021-06-01 03:03:20|16802.79|16682.79|16802.72|16682.72|16802.85|16682.85|16802.05|16682.05|10
1622516610000|2021-06-01 03:03:30|16802.38|16682.38|16806.77|16686.77|16806.77|16686.77|16802.38|16682.38|10
1622516620000|2021-06-01 03:03:40|16806.49|16686.49|16805.75|16685.75|16806.49|16686.49|16805.68|16685.68|10
1622516630000|2021-06-01 03:03:50|16805.19|16685.19|16804.9|16684.9|16805.97|16685.97|16804.9|16684.9|10
1622516640000|2021-06-01 03:04:00|16804.75|16684.75|16804.68|16684.68|16804.75|16684.75|16803.55|16683.55|10
1622516650000|2021-06-01 03:04:10|16804.41|16684.41|16807.67|16687.67|16807.67|16687.67|16804.41|16684.41|10
1622516660000|2021-06-01 03:04:20|16807.5|16687.5|16811.75|16691.75|16811.75|16691.75|16807.5|16687.5|10
1622516670000|2021-06-01 03:04:30|16812.43|16692.43|16815.97|16695.97|16817.85|16697.85|16812.43|16692.43|10
1622516680000|2021-06-01 03:04:40|16815.99|16695.99|16814.71|16694.71|16817.06|16697.06|16814.71|16694.71|10
1622516690000|2021-06-01 03:04:50|16814.73|16694.73|16813.4|16693.4|16814.96|16694.96|16813.28|16693.28|8
1622516700000|2021-06-01 03:05:00|16813.86|16693.86|16814.39|16694.39|16814.5|16694.5|16812.51|16692.51|10
1622516710000|2021-06-01 03:05:10|16814.6|16694.6|16814.05|16694.05|16814.73|16694.73|16814.05|16694.05|10
1622516720000|2021-06-01 03:05:20|16815.33|16695.33|16824.26|16704.26|16824.26|16704.26|16815.33|16695.33|10
1622516730000|2021-06-01 03:05:30|16825.01|16705.01|16830.51|16710.51|16830.69|16710.69|16825.01|16705.01|10
1622516740000|2021-06-01 03:05:40|16831.2|16711.2|16832.76|16712.76|16832.76|16712.76|16831.08|16711.08|9
1622516750000|2021-06-01 03:05:50|16833.42|16713.42|16835.2|16715.2|16835.21|16715.21|16833.37|16713.37|10
1622516760000|2021-06-01 03:06:00|16835.26|16715.26|16835.44|16715.44|16836.38|16716.38|16833.85|16713.85|10
1622516770000|2021-06-01 03:06:10|16835.16|16715.16|16835.32|16715.32|16835.32|16715.32|16833.95|16713.95|10
1622516780000|2021-06-01 03:06:20|16835.64|16715.64|16839.04|16719.04|16839.04|16719.04|16835.64|16715.64|10
1622516790000|2021-06-01 03:06:30|16839.25|16719.25|16844.05|16724.05|16844.21|16724.21|16839.25|16719.25|10
1622516800000|2021-06-01 03:06:40|16844.08|16724.08|16843.48|16723.48|16844.9|16724.9|16843.48|16723.48|10
1622516810000|2021-06-01 03:06:50|16843.2|16723.2|16842.42|16722.42|16843.59|16723.59|16842.31|16722.31|10
1622516820000|2021-06-01 03:07:00|16842.83|16722.83|16841.63|16721.63|16844.41|16724.41|16841.63|16721.63|10
1622516830000|2021-06-01 03:07:10|16841.26|16721.26|16840.51|16720.51|16841.26|16721.26|16840.44|16720.44|10
1622516840000|2021-06-01 03:07:20|16840.16|16720.16|16834.11|16714.11|16840.3|16720.3|16834.11|16714.11|10
1622516850000|2021-06-01 03:07:30|16833.44|16713.44|16835.82|16715.82|16835.82|16715.82|16832.42|16712.42|10
1622516860000|2021-06-01 03:07:40|16836.42|16716.42|16838.42|16718.42|16838.42|16718.42|16836.12|16716.12|10
1622516870000|2021-06-01 03:07:50|16838.3|16718.3|16839.88|16719.88|16839.88|16719.88|16838.12|16718.12|10
1622516880000|2021-06-01 03:08:00|16840.27|16720.27|16848.28|16728.28|16848.28|16728.28|16840.27|16720.27|10
1622516890000|2021-06-01 03:08:10|16848.37|16728.37|16859.03|16739.03|16859.03|16739.03|16848.37|16728.37|10
1622516900000|2021-06-01 03:08:20|16860.69|16740.69|16866.74|16746.74|16866.74|16746.74|16860.69|16740.69|10
1622516910000|2021-06-01 03:08:30|16867.55|16747.55|16878.96|16758.96|16878.96|16758.96|16866.69|16746.69|10
1622516920000|2021-06-01 03:08:40|16881.83|16761.83|16892.3|16772.3|16892.3|16772.3|16881.71|16761.71|10
1622516930000|2021-06-01 03:08:50|16893.09|16773.09|16900.73|16780.73|16900.73|16780.73|16893.09|16773.09|10
1622516940000|2021-06-01 03:09:00|16900.91|16780.91|16912.92|16792.92|16912.92|16792.92|16900.91|16780.91|10
1622516950000|2021-06-01 03:09:10|16912.72|16792.72|16915.42|16795.42|16915.42|16795.42|16912.72|16792.72|9
1622516960000|2021-06-01 03:09:20|16916.44|16796.44|16924.32|16804.32|16924.53|16804.53|16916.44|16796.44|10
1622516970000|2021-06-01 03:09:30|16924.11|16804.11|16923.2|16803.2|16925.48|16805.48|16923.2|16803.2|10
1622516980000|2021-06-01 03:09:40|16923.12|16803.12|16920.27|16800.27|16923.51|16803.51|16919.88|16799.88|10
1622516990000|2021-06-01 03:09:50|16920.37|16800.37|16916.87|16796.87|16920.37|16800.37|16916.87|16796.87|10
1622517000000|2021-06-01 03:10:00|16917.16|16797.16|16907.74|16787.74|16917.16|16797.16|16907.74|16787.74|10
1622517010000|2021-06-01 03:10:10|16907.12|16787.12|16900.52|16780.52|16907.12|16787.12|16900.52|16780.52|10
1622517020000|2021-06-01 03:10:20|16900.19|16780.19|16895.78|16775.78|16900.19|16780.19|16895.53|16775.53|9
1622517030000|2021-06-01 03:10:30|16895.39|16775.39|16898.42|16778.42|16898.42|16778.42|16895.23|16775.23|10
1622517040000|2021-06-01 03:10:40|16898.61|16778.61|16905.64|16785.64|16905.64|16785.64|16898.61|16778.61|10
1622517050000|2021-06-01 03:10:50|16906.51|16786.51|16911.81|16791.81|16911.81|16791.81|16906.51|16786.51|10
1622517060000|2021-06-01 03:11:00|16911.73|16791.73|16916.2|16796.2|16916.2|16796.2|16911.73|16791.73|10
1622517070000|2021-06-01 03:11:10|16915.86|16795.86|16920.76|16800.76|16920.76|16800.76|16915.86|16795.86|10
1622517080000|2021-06-01 03:11:20|16920.1|16800.1|16916.21|16796.21|16920.1|16800.1|16916.21|16796.21|9
1622517090000|2021-06-01 03:11:30|16916.51|16796.51|16917.58|16797.58|16917.58|16797.58|16915.22|16795.22|10
1622517100000|2021-06-01 03:11:40|16917.51|16797.51|16921.65|16801.65|16921.65|16801.65|16917.51|16797.51|10
1622517110000|2021-06-01 03:11:50|16922.19|16802.19|16924.92|16804.92|16924.92|16804.92|16922.19|16802.19|10
1622517120000|2021-06-01 03:12:00|16926.89|16806.89|16929.05|16809.05|16929.05|16809.05|16926.89|16806.89|10
1622517130000|2021-06-01 03:12:10|16929.22|16809.22|16933.72|16813.72|16933.72|16813.72|16929.22|16809.22|9
1622517140000|2021-06-01 03:12:20|16936.45|16816.45|16935.17|16815.17|16936.66|16816.66|16935.17|16815.17|10
1622517150000|2021-06-01 03:12:30|16935.58|16815.58|16941.01|16821.01|16941.05|16821.05|16935.1|16815.1|10
1622517160000|2021-06-01 03:12:40|16941.36|16821.36|16945.29|16825.29|16945.29|16825.29|16941.36|16821.36|10
1622517170000|2021-06-01 03:12:50|16944.96|16824.96|16942.63|16822.63|16944.96|16824.96|16942.63|16822.63|10
1622517180000|2021-06-01 03:13:00|16943.27|16823.27|16946.71|16826.71|16946.71|16826.71|16943.13|16823.13|10
1622517190000|2021-06-01 03:13:10|16947.53|16827.53|16948.37|16828.37|16949.06|16829.06|16947.53|16827.53|9
1622517200000|2021-06-01 03:13:20|16948.43|16828.43|16950.23|16830.23|16950.23|16830.23|16947.2|16827.2|10
1622517210000|2021-06-01 03:13:30|16950.51|16830.51|16952.23|16832.23|16952.45|16832.45|16950.51|16830.51|10
1622517220000|2021-06-01 03:13:40|16952.95|16832.95|16959.29|16839.29|16959.29|16839.29|16952.67|16832.67|10
1622517230000|2021-06-01 03:13:50|16959.91|16839.91|16962.73|16842.73|16962.73|16842.73|16959.91|16839.91|10
1622517240000|2021-06-01 03:14:00|16962.67|16842.67|16964.58|16844.58|16965.91|16845.91|16962.67|16842.67|9
1622517250000|2021-06-01 03:14:10|16964.56|16844.56|16960.07|16840.07|16965.54|16845.54|16960.07|16840.07|10
1622517260000|2021-06-01 03:14:20|16959.79|16839.79|16962.46|16842.46|16962.78|16842.78|16959.79|16839.79|10
1622517270000|2021-06-01 03:14:30|16962.34|16842.34|16962.3|16842.3|16962.53|16842.53|16962.04|16842.04|9
1622517280000|2021-06-01 03:14:40|16961.99|16841.99|16961.23|16841.23|16962.28|16842.28|16960.35|16840.35|10
1622517290000|2021-06-01 03:14:50|16960.9|16840.9|16961.3|16841.3|16961.97|16841.97|16960.55|16840.55|10
1622517300000|2021-06-01 03:15:00|16961.14|16841.14|16966.03|16846.03|16966.03|16846.03|16960.9|16840.9|10
1622517310000|2021-06-01 03:15:10|16966.66|16846.66|16974.35|16854.35|16974.35|16854.35|16966.51|16846.51|10
1622517320000|2021-06-01 03:15:20|16975.03|16855.03|16979.63|16859.63|16980.12|16860.12|16975.03|16855.03|10
1622517330000|2021-06-01 03:15:30|16979.44|16859.44|16983.99|16863.99|16983.99|16863.99|16979.44|16859.44|10
1622517340000|2021-06-01 03:15:40|16984.06|16864.06|16990.34|16870.34|16990.66|16870.66|16984.06|16864.06|10
1622517350000|2021-06-01 03:15:50|16990.16|16870.16|16992.18|16872.18|16992.18|16872.18|16990.16|16870.16|10
1622517360000|2021-06-01 03:16:00|16991.98|16871.98|16996.38|16876.38|16996.38|16876.38|16991.98|16871.98|10
1622517370000|2021-06-01 03:16:10|16996.32|16876.32|16997.67|16877.67|16998.07|16878.07|16996.32|16876.32|10
1622517380000|2021-06-01 03:16:20|16997.58|16877.58|17000.08|16880.08|17000.08|16880.08|16996.33|16876.33|10
1622517390000|2021-06-01 03:16:30|17000.29|16880.29|16998.24|16878.24|17000.9|16880.9|16998.24|16878.24|10
1622517400000|2021-06-01 03:16:40|16998.05|16878.05|17005.38|16885.38|17005.38|16885.38|16998.05|16878.05|10
1622517410000|2021-06-01 03:16:50|17005.24|16885.24|17006.86|16886.86|17006.86|16886.86|17004.39|16884.39|10
1622517420000|2021-06-01 03:17:00|17007.09|16887.09|17009.65|16889.65|17009.75|16889.75|17007.09|16887.09|10
1622517430000|2021-06-01 03:17:10|17008.79|16888.79|17010.93|16890.93|17011.28|16891.28|17008.79|16888.79|10
1622517440000|2021-06-01 03:17:20|17012.04|16892.04|17012.87|16892.87|17012.87|16892.87|17010.87|16890.87|9
1622517450000|2021-06-01 03:17:30|17013.81|16893.81|17016.97|16896.97|17016.97|16896.97|17013.81|16893.81|10
1622517460000|2021-06-01 03:17:40|17017.27|16897.27|17016.08|16896.08|17017.27|16897.27|17015.76|16895.76|10
1622517470000|2021-06-01 03:17:50|17016.07|16896.07|17016.5|16896.5|17016.63|16896.63|17014.58|16894.58|10
1622517480000|2021-06-01 03:18:00|17017.95|16897.95|17014.81|16894.81|17018.14|16898.14|17014.81|16894.81|10
1622517490000|2021-06-01 03:18:10|17014.87|16894.87|17012.79|16892.79|17014.87|16894.87|17012.27|16892.27|10
1622517500000|2021-06-01 03:18:20|17012.04|16892.04|17009.11|16889.11|17012.04|16892.04|17009.11|16889.11|10
1622517510000|2021-06-01 03:18:30|17009.03|16889.03|17009.89|16889.89|17009.89|16889.89|17009.03|16889.03|10
1622517520000|2021-06-01 03:18:40|17009.87|16889.87|17009.58|16889.58|17010.12|16890.12|17008.83|16888.83|10
1622517530000|2021-06-01 03:18:50|17009.74|16889.74|17015.17|16895.17|17015.17|16895.17|17009.74|16889.74|10
1622517540000|2021-06-01 03:19:00|17015.78|16895.78|17017.54|16897.54|17018.01|16898.01|17015.73|16895.73|10
1622517550000|2021-06-01 03:19:10|17017.45|16897.45|17023.17|16903.17|17023.17|16903.17|17016.85|16896.85|10
1622517560000|2021-06-01 03:19:20|17024.8|16904.8|17025.33|16905.33|17026.46|16906.46|17024.8|16904.8|10
1622517570000|2021-06-01 03:19:30|17025.22|16905.22|17026.16|16906.16|17027.67|16907.67|17025.22|16905.22|10
1622517580000|2021-06-01 03:19:40|17027.57|16907.57|17027.66|16907.66|17027.92|16907.92|17027.13|16907.13|10
1622517590000|2021-06-01 03:19:50|17028.84|16908.84|17034|16914|17034|16914|17028.19|16908.19|10
1622517600000|2021-06-01 03:20:00|17034.41|16914.41|17035.12|16915.12|17037.43|16917.43|17034.41|16914.41|10
1622517610000|2021-06-01 03:20:10|17035.24|16915.24|17033.67|16913.67|17035.31|16915.31|17033.67|16913.67|10
1622517620000|2021-06-01 03:20:20|17033.82|16913.82|17031.23|16911.23|17033.82|16913.82|17031.17|16911.17|9
1622517630000|2021-06-01 03:20:30|17031.33|16911.33|17030.36|16910.36|17031.33|16911.33|17030.36|16910.36|10
1622517640000|2021-06-01 03:20:40|17029.77|16909.77|17032.24|16912.24|17032.24|16912.24|17029.77|16909.77|10
1622517650000|2021-06-01 03:20:50|17032.66|16912.66|17033.63|16913.63|17033.84|16913.84|17032.66|16912.66|10
1622517660000|2021-06-01 03:21:00|17033.89|16913.89|17032.81|16912.81|17033.89|16913.89|17031.83|16911.83|10
1622517670000|2021-06-01 03:21:10|17033.47|16913.47|17029.93|16909.93|17033.92|16913.92|17029.93|16909.93|10
1622517680000|2021-06-01 03:21:20|17029.49|16909.49|17024.69|16904.69|17029.49|16909.49|17024.69|16904.69|10
1622517690000|2021-06-01 03:21:30|17024.45|16904.45|17022.12|16902.12|17024.49|16904.49|17022.12|16902.12|10
1622517700000|2021-06-01 03:21:40|17021.03|16901.03|17019.35|16899.35|17021.45|16901.45|17019.35|16899.35|10
1622517710000|2021-06-01 03:21:50|17019.69|16899.69|17021.02|16901.02|17021.02|16901.02|17019.69|16899.69|10
1622517720000|2021-06-01 03:22:00|17023.52|16903.52|17022.91|16902.91|17024.53|16904.53|17022.91|16902.91|10
1622517730000|2021-06-01 03:22:10|17022.81|16902.81|17018.6|16898.6|17022.81|16902.81|17018.17|16898.17|10
1622517740000|2021-06-01 03:22:20|17018.7|16898.7|17018.68|16898.68|17018.7|16898.7|17017.96|16897.96|10
1622517750000|2021-06-01 03:22:30|17018.23|16898.23|17016.03|16896.03|17018.32|16898.32|17016.03|16896.03|10
1622517760000|2021-06-01 03:22:40|17015.7|16895.7|17012.1|16892.1|17015.7|16895.7|17012.1|16892.1|10
1622517770000|2021-06-01 03:22:50|17012.41|16892.41|17011.53|16891.53|17012.41|16892.41|17011.53|16891.53|10
1622517780000|2021-06-01 03:23:00|17010.97|16890.97|17011.69|16891.69|17013.09|16893.09|17010.91|16890.91|10
1622517790000|2021-06-01 03:23:10|17011.24|16891.24|17008.12|16888.12|17011.24|16891.24|17007.8|16887.8|10
1622517800000|2021-06-01 03:23:20|17008.18|16888.18|17012.68|16892.68|17012.68|16892.68|17008.03|16888.03|10
1622517810000|2021-06-01 03:23:30|17012.74|16892.74|17012.39|16892.39|17013.5|16893.5|17012.23|16892.23|10
1622517820000|2021-06-01 03:23:40|17011.87|16891.87|17011.61|16891.61|17012.18|16892.18|17011.42|16891.42|10
1622517830000|2021-06-01 03:23:50|17011.52|16891.52|17010.28|16890.28|17011.52|16891.52|17009.79|16889.79|10
1622517840000|2021-06-01 03:24:00|17010.72|16890.72|17010.88|16890.88|17011.35|16891.35|17010.49|16890.49|10
1622517850000|2021-06-01 03:24:10|17010.86|16890.86|17009.22|16889.22|17010.93|16890.93|17009.22|16889.22|10
1622517860000|2021-06-01 03:24:20|17008.96|16888.96|17005.5|16885.5|17008.96|16888.96|17005.3|16885.3|10
1622517870000|2021-06-01 03:24:30|17005.59|16885.59|17003.4|16883.4|17005.62|16885.62|17003.4|16883.4|10
1622517880000|2021-06-01 03:24:40|17003.57|16883.57|17000.66|16880.66|17003.58|16883.58|17000.66|16880.66|10
1622517890000|2021-06-01 03:24:50|17000.22|16880.22|16999.26|16879.26|17000.22|16880.22|16998.85|16878.85|10
1622517900000|2021-06-01 03:25:00|16999.59|16879.59|16999.25|16879.25|17000.08|16880.08|16998.46|16878.46|10
1622517910000|2021-06-01 03:25:10|16999.26|16879.26|16996.27|16876.27|16999.26|16879.26|16996.27|16876.27|10
1622517920000|2021-06-01 03:25:20|16995.53|16875.53|16990.66|16870.66|16995.53|16875.53|16990.66|16870.66|10
1622517930000|2021-06-01 03:25:30|16990.65|16870.65|16981.28|16861.28|16990.65|16870.65|16981.28|16861.28|10
1622517940000|2021-06-01 03:25:40|16980.6|16860.6|16973.83|16853.83|16980.6|16860.6|16973.83|16853.83|10
1622517950000|2021-06-01 03:25:50|16973.8|16853.8|16970.23|16850.23|16973.8|16853.8|16970.23|16850.23|10
1622517960000|2021-06-01 03:26:00|16969.21|16849.21|16956.48|16836.48|16969.21|16849.21|16956.48|16836.48|10
1622517970000|2021-06-01 03:26:10|16954.63|16834.63|16944.34|16824.34|16954.63|16834.63|16944.34|16824.34|10
1622517980000|2021-06-01 03:26:20|16945.15|16825.15|16946.76|16826.76|16948.88|16828.88|16945.15|16825.15|10
1622517990000|2021-06-01 03:26:30|16947.23|16827.23|16946.84|16826.84|16948.1|16828.1|16946.84|16826.84|9
1622518000000|2021-06-01 03:26:40|16945.71|16825.71|16940.22|16820.22|16946.41|16826.41|16940.22|16820.22|10
1622518010000|2021-06-01 03:26:50|16940.21|16820.21|16938.26|16818.26|16940.21|16820.21|16938.26|16818.26|10
1622518020000|2021-06-01 03:27:00|16938|16818|16944.36|16824.36|16944.36|16824.36|16937.88|16817.88|10
1622518030000|2021-06-01 03:27:10|16944.65|16824.65|16944.26|16824.26|16945.06|16825.06|16944.11|16824.11|9
1622518040000|2021-06-01 03:27:20|16944.05|16824.05|16947.08|16827.08|16947.08|16827.08|16943.44|16823.44|10
1622518050000|2021-06-01 03:27:30|16946.73|16826.73|16959.54|16839.54|16959.54|16839.54|16946.73|16826.73|10
1622518060000|2021-06-01 03:27:40|16959.35|16839.35|16962.05|16842.05|16964.69|16844.69|16959.35|16839.35|10
1622518070000|2021-06-01 03:27:50|16962.28|16842.28|16959.89|16839.89|16962.28|16842.28|16959.89|16839.89|10
1622518080000|2021-06-01 03:28:00|16960.08|16840.08|16957.55|16837.55|16960.51|16840.51|16957.55|16837.55|10
1622518090000|2021-06-01 03:28:10|16957.09|16837.09|16957.66|16837.66|16957.92|16837.92|16956.8|16836.8|10
1622518100000|2021-06-01 03:28:20|16957.85|16837.85|16954.04|16834.04|16957.85|16837.85|16954.04|16834.04|10
1622518110000|2021-06-01 03:28:30|16954.46|16834.46|16953.65|16833.65|16954.78|16834.78|16953.65|16833.65|10
1622518120000|2021-06-01 03:28:40|16953.54|16833.54|16949.72|16829.72|16953.93|16833.93|16949.72|16829.72|10
1622518130000|2021-06-01 03:28:50|16949.74|16829.74|16946.2|16826.2|16949.85|16829.85|16945.76|16825.76|10
1622518140000|2021-06-01 03:29:00|16946|16826|16947.83|16827.83|16948.39|16828.39|16944.45|16824.45|10
1622518150000|2021-06-01 03:29:10|16947.93|16827.93|16945.6|16825.6|16947.95|16827.95|16945.47|16825.47|10
1622518160000|2021-06-01 03:29:20|16945.17|16825.17|16943.73|16823.73|16945.17|16825.17|16943.73|16823.73|10
1622518170000|2021-06-01 03:29:30|16943.92|16823.92|16943.57|16823.57|16944.83|16824.83|16943.31|16823.31|9
1622518180000|2021-06-01 03:29:40|16943.46|16823.46|16942.67|16822.67|16944.17|16824.17|16942.62|16822.62|10
1622518190000|2021-06-01 03:29:50|16942.58|16822.58|16939.46|16819.46|16942.96|16822.96|16939.46|16819.46|10
1622518200000|2021-06-01 03:30:00|16938.2|16818.2|16925.37|16805.37|16938.2|16818.2|16925.37|16805.37|10
1622518210000|2021-06-01 03:30:10|16925.26|16805.26|16911.96|16791.96|16925.57|16805.57|16911.96|16791.96|10
1622518220000|2021-06-01 03:30:20|16909.26|16789.26|16904.01|16784.01|16909.26|16789.26|16904.01|16784.01|8
1622518230000|2021-06-01 03:30:30|16903.1|16783.1|16895.94|16775.94|16903.1|16783.1|16895.94|16775.94|10
1622518240000|2021-06-01 03:30:40|16893.47|16773.47|16882.26|16762.26|16893.47|16773.47|16882.23|16762.23|10
1622518250000|2021-06-01 03:30:50|16881.95|16761.95|16880.55|16760.55|16881.95|16761.95|16879.56|16759.56|10
1622518260000|2021-06-01 03:31:00|16880.74|16760.74|16881.12|16761.12|16882.06|16762.06|16880.51|16760.51|10
1622518270000|2021-06-01 03:31:10|16881.48|16761.48|16876.51|16756.51|16883.08|16763.08|16876.51|16756.51|10
1622518280000|2021-06-01 03:31:20|16874.81|16754.81|16874.28|16754.28|16875.53|16755.53|16874.28|16754.28|10
1622518290000|2021-06-01 03:31:30|16874.29|16754.29|16869.31|16749.31|16874.31|16754.31|16869.31|16749.31|10
1622518300000|2021-06-01 03:31:40|16867.79|16747.79|16862.69|16742.69|16867.79|16747.79|16862.69|16742.69|10
1622518310000|2021-06-01 03:31:50|16861.62|16741.62|16853.9|16733.9|16861.62|16741.62|16853.9|16733.9|10
1622518320000|2021-06-01 03:32:00|16853.21|16733.21|16848.75|16728.75|16853.3|16733.3|16848.75|16728.75|10
1622518330000|2021-06-01 03:32:10|16848.14|16728.14|16849.42|16729.42|16849.42|16729.42|16846.67|16726.67|10
1622518340000|2021-06-01 03:32:20|16849.26|16729.26|16845.38|16725.38|16849.66|16729.66|16845.38|16725.38|10
1622518350000|2021-06-01 03:32:30|16845.11|16725.11|16842.22|16722.22|16845.11|16725.11|16841.76|16721.76|10
1622518360000|2021-06-01 03:32:40|16842.81|16722.81|16839.2|16719.2|16842.81|16722.81|16839.2|16719.2|10
1622518370000|2021-06-01 03:32:50|16839.17|16719.17|16828.72|16708.72|16839.17|16719.17|16828.72|16708.72|10
1622518380000|2021-06-01 03:33:00|16828.2|16708.2|16818.3|16698.3|16828.2|16708.2|16818.3|16698.3|10
1622518390000|2021-06-01 03:33:10|16819.58|16699.58|16810.13|16690.13|16820.05|16700.05|16810.13|16690.13|10
1622518400000|2021-06-01 03:33:20|16806.42|16686.42|16788.53|16668.53|16806.42|16686.42|16788.21|16668.21|10
1622518410000|2021-06-01 03:33:30|16785.7|16665.7|16768.09|16648.09|16785.7|16665.7|16768.09|16648.09|10
1622518420000|2021-06-01 03:33:40|16767.06|16647.06|16762.98|16642.98|16767.85|16647.85|16762.98|16642.98|10
1622518430000|2021-06-01 03:33:50|16761.42|16641.42|16771.18|16651.18|16771.18|16651.18|16761.42|16641.42|10
1622518440000|2021-06-01 03:34:00|16771.37|16651.37|16781.61|16661.61|16781.61|16661.61|16771.37|16651.37|10
1622518450000|2021-06-01 03:34:10|16781.51|16661.51|16781.31|16661.31|16782.73|16662.73|16781.27|16661.27|10
1622518460000|2021-06-01 03:34:20|16780.72|16660.72|16773.84|16653.84|16780.72|16660.72|16773.84|16653.84|10
1622518470000|2021-06-01 03:34:30|16773.05|16653.05|16762.51|16642.51|16773.05|16653.05|16762.51|16642.51|10
1622518480000|2021-06-01 03:34:40|16761.25|16641.25|16756.47|16636.47|16761.3|16641.3|16756.47|16636.47|10
1622518490000|2021-06-01 03:34:50|16756.43|16636.43|16755.55|16635.55|16757.58|16637.58|16755.55|16635.55|10
1622518500000|2021-06-01 03:35:00|16757.11|16637.11|16756.94|16636.94|16758.55|16638.55|16756.94|16636.94|10
1622518510000|2021-06-01 03:35:10|16757.95|16637.95|16763.05|16643.05|16763.05|16643.05|16757.95|16637.95|10
1622518520000|2021-06-01 03:35:20|16764.64|16644.64|16765.05|16645.05|16765.05|16645.05|16761.93|16641.93|10
1622518530000|2021-06-01 03:35:30|16764.63|16644.63|16771.35|16651.35|16771.35|16651.35|16764.63|16644.63|9
1622518540000|2021-06-01 03:35:40|16776.26|16656.26|16776.92|16656.92|16779.07|16659.07|16776.26|16656.26|10
1622518550000|2021-06-01 03:35:50|16776.43|16656.43|16778.35|16658.35|16778.35|16658.35|16776.43|16656.43|10
1622518560000|2021-06-01 03:36:00|16778.14|16658.14|16785.61|16665.61|16785.61|16665.61|16778.09|16658.09|10
1622518570000|2021-06-01 03:36:10|16785.26|16665.26|16785.23|16665.23|16785.71|16665.71|16783.27|16663.27|10
1622518580000|2021-06-01 03:36:20|16786.28|16666.28|16788.15|16668.15|16788.81|16668.81|16786.25|16666.25|10
1622518590000|2021-06-01 03:36:30|16787.85|16667.85|16783.99|16663.99|16787.85|16667.85|16783.19|16663.19|9
1622518600000|2021-06-01 03:36:40|16784.17|16664.17|16792.68|16672.68|16792.68|16672.68|16784.17|16664.17|10
1622518610000|2021-06-01 03:36:50|16792.88|16672.88|16796.79|16676.79|16796.79|16676.79|16792.88|16672.88|10
1622518620000|2021-06-01 03:37:00|16796.52|16676.52|16796.68|16676.68|16796.75|16676.75|16795.95|16675.95|8
1622518630000|2021-06-01 03:37:10|16796.38|16676.38|16798.03|16678.03|16800.93|16680.93|16796.38|16676.38|10
1622518640000|2021-06-01 03:37:20|16799.3|16679.3|16802.63|16682.63|16802.63|16682.63|16798.87|16678.87|9
1622518650000|2021-06-01 03:37:30|16802.65|16682.65|16795.5|16675.5|16802.65|16682.65|16795.5|16675.5|10
1622518660000|2021-06-01 03:37:40|16793.38|16673.38|16792.93|16672.93|16794.11|16674.11|16792.82|16672.82|10
1622518670000|2021-06-01 03:37:50|16792.62|16672.62|16790.28|16670.28|16792.92|16672.92|16790.28|16670.28|10
1622518680000|2021-06-01 03:38:00|16789.3|16669.3|16782.26|16662.26|16789.45|16669.45|16782.26|16662.26|10
1622518690000|2021-06-01 03:38:10|16779.69|16659.69|16773.85|16653.85|16779.69|16659.69|16773.85|16653.85|10
1622518700000|2021-06-01 03:38:20|16772.94|16652.94|16771.19|16651.19|16772.94|16652.94|16770.61|16650.61|10
1622518710000|2021-06-01 03:38:30|16771.67|16651.67|16772.85|16652.85|16773.38|16653.38|16771.67|16651.67|10
1622518720000|2021-06-01 03:38:40|16773.93|16653.93|16774.44|16654.44|16774.52|16654.52|16773.73|16653.73|10
1622518730000|2021-06-01 03:38:50|16774.55|16654.55|16775.04|16655.04|16775.5|16655.5|16774.17|16654.17|10
1622518740000|2021-06-01 03:39:00|16775.23|16655.23|16783.28|16663.28|16783.28|16663.28|16775.23|16655.23|10
1622518750000|2021-06-01 03:39:10|16783.65|16663.65|16788.91|16668.91|16788.91|16668.91|16783.65|16663.65|10
1622518760000|2021-06-01 03:39:20|16790.45|16670.45|16798.88|16678.88|16798.88|16678.88|16790.21|16670.21|10
1622518770000|2021-06-01 03:39:30|16799.51|16679.51|16801.51|16681.51|16801.63|16681.63|16799.51|16679.51|9
1622518780000|2021-06-01 03:39:40|16801.87|16681.87|16806.67|16686.67|16807.21|16687.21|16801.07|16681.07|10
1622518790000|2021-06-01 03:39:50|16806.3|16686.3|16810.48|16690.48|16810.95|16690.95|16806.3|16686.3|10
1622518800000|2021-06-01 03:40:00|16810.46|16690.46|16810.57|16690.57|16811.89|16691.89|16810.36|16690.36|10
1622518810000|2021-06-01 03:40:10|16809.38|16689.38|16801.57|16681.57|16809.6|16689.6|16801.57|16681.57|10
1622518820000|2021-06-01 03:40:20|16800.58|16680.58|16792.86|16672.86|16800.58|16680.58|16792.86|16672.86|10
1622518830000|2021-06-01 03:40:30|16791.99|16671.99|16788.62|16668.62|16791.99|16671.99|16788.62|16668.62|10
1622518840000|2021-06-01 03:40:40|16788.58|16668.58|16786.41|16666.41|16788.58|16668.58|16786.41|16666.41|10
1622518850000|2021-06-01 03:40:50|16785.76|16665.76|16780.44|16660.44|16785.76|16665.76|16780.27|16660.27|10
1622518860000|2021-06-01 03:41:00|16779.93|16659.93|16774.11|16654.11|16779.93|16659.93|16774.11|16654.11|9
1622518870000|2021-06-01 03:41:10|16773.75|16653.75|16770.76|16650.76|16773.75|16653.75|16770.76|16650.76|10
1622518880000|2021-06-01 03:41:20|16768.69|16648.69|16769.95|16649.95|16769.95|16649.95|16767.72|16647.72|10
1622518890000|2021-06-01 03:41:30|16769.89|16649.89|16770.89|16650.89|16770.89|16650.89|16769.33|16649.33|10
1622518900000|2021-06-01 03:41:40|16770.82|16650.82|16769.12|16649.12|16770.82|16650.82|16768.61|16648.61|10
1622518910000|2021-06-01 03:41:50|16769.14|16649.14|16770.62|16650.62|16770.62|16650.62|16768.76|16648.76|10
1622518920000|2021-06-01 03:42:00|16770.04|16650.04|16763.6|16643.6|16770.04|16650.04|16763.6|16643.6|10
1622518930000|2021-06-01 03:42:10|16762.83|16642.83|16753.32|16633.32|16762.83|16642.83|16753.19|16633.19|10
1622518940000|2021-06-01 03:42:20|16753.14|16633.14|16748.85|16628.85|16753.14|16633.14|16748.65|16628.65|10
1622518950000|2021-06-01 03:42:30|16749.14|16629.14|16752.83|16632.83|16752.83|16632.83|16749.14|16629.14|10
1622518960000|2021-06-01 03:42:40|16753.16|16633.16|16756.98|16636.98|16756.99|16636.99|16753.16|16633.16|10
1622518970000|2021-06-01 03:42:50|16757.65|16637.65|16759.54|16639.54|16760.42|16640.42|16757.65|16637.65|10
1622518980000|2021-06-01 03:43:00|16758.22|16638.22|16757.92|16637.92|16758.68|16638.68|16757.92|16637.92|10
1622518990000|2021-06-01 03:43:10|16758.61|16638.61|16760.5|16640.5|16760.5|16640.5|16758.36|16638.36|10
1622519000000|2021-06-01 03:43:20|16761.37|16641.37|16762.82|16642.82|16763.45|16643.45|16761.37|16641.37|10
1622519010000|2021-06-01 03:43:30|16762.68|16642.68|16764.38|16644.38|16764.48|16644.48|16762.37|16642.37|10
1622519020000|2021-06-01 03:43:40|16765.6|16645.6|16766.13|16646.13|16766.68|16646.68|16765.6|16645.6|10
1622519030000|2021-06-01 03:43:50|16766.7|16646.7|16765.33|16645.33|16766.7|16646.7|16765|16645|10
1622519040000|2021-06-01 03:44:00|16764.8|16644.8|16762.54|16642.54|16764.8|16644.8|16762.54|16642.54|10
1622519050000|2021-06-01 03:44:10|16761.98|16641.98|16763.46|16643.46|16763.75|16643.75|16761.75|16641.75|10
1622519060000|2021-06-01 03:44:20|16763.58|16643.58|16764.23|16644.23|16764.31|16644.31|16763.05|16643.05|10
1622519070000|2021-06-01 03:44:30|16764.14|16644.14|16764.08|16644.08|16764.14|16644.14|16763.1|16643.1|10
1622519080000|2021-06-01 03:44:40|16763.76|16643.76|16764.95|16644.95|16764.95|16644.95|16763.46|16643.46|9
1622519090000|2021-06-01 03:44:50|16765.24|16645.24|16769.93|16649.93|16770.03|16650.03|16765.24|16645.24|10
1622519100000|2021-06-01 03:45:00|16769.54|16649.54|16761.64|16641.64|16769.75|16649.75|16761.64|16641.64|10
1622519110000|2021-06-01 03:45:10|16760.83|16640.83|16755.6|16635.6|16760.83|16640.83|16755.56|16635.56|10
1622519120000|2021-06-01 03:45:20|16755.36|16635.36|16751.66|16631.66|16755.36|16635.36|16751.66|16631.66|10
1622519130000|2021-06-01 03:45:30|16752.09|16632.09|16749.1|16629.1|16752.09|16632.09|16749.1|16629.1|10
1622519140000|2021-06-01 03:45:40|16748.41|16628.41|16734.39|16614.39|16748.41|16628.41|16734.39|16614.39|10
1622519150000|2021-06-01 03:45:50|16734.88|16614.88|16730.49|16610.49|16734.88|16614.88|16730.49|16610.49|10
1622519160000|2021-06-01 03:46:00|16729.36|16609.36|16719.5|16599.5|16729.36|16609.36|16719.5|16599.5|10
1622519170000|2021-06-01 03:46:10|16719|16599|16714.3|16594.3|16719.76|16599.76|16714.3|16594.3|10
1622519180000|2021-06-01 03:46:20|16713.68|16593.68|16706.6|16586.6|16713.68|16593.68|16706.6|16586.6|10
1622519190000|2021-06-01 03:46:30|16705.77|16585.77|16690.78|16570.78|16705.83|16585.83|16690.78|16570.78|10
1622519200000|2021-06-01 03:46:40|16689.47|16569.47|16684.17|16564.17|16689.47|16569.47|16684.17|16564.17|10
1622519210000|2021-06-01 03:46:50|16683.59|16563.59|16683.51|16563.51|16685.53|16565.53|16682.82|16562.82|10
1622519220000|2021-06-01 03:47:00|16683.13|16563.13|16689.87|16569.87|16689.87|16569.87|16682.78|16562.78|9
1622519230000|2021-06-01 03:47:10|16689.36|16569.36|16686.92|16566.92|16689.36|16569.36|16686.92|16566.92|10
1622519240000|2021-06-01 03:47:20|16687.2|16567.2|16685.12|16565.12|16687.2|16567.2|16684.12|16564.12|10
1622519250000|2021-06-01 03:47:30|16684.59|16564.59|16674.17|16554.17|16685.02|16565.02|16674.17|16554.17|10
1622519260000|2021-06-01 03:47:40|16674|16554|16665.69|16545.69|16674|16554|16665.69|16545.69|10
1622519270000|2021-06-01 03:47:50|16666|16546|16662.74|16542.74|16666|16546|16662.12|16542.12|10
1622519280000|2021-06-01 03:48:00|16662.77|16542.77|16673.98|16553.98|16674.56|16554.56|16662.77|16542.77|10
1622519290000|2021-06-01 03:48:10|16674.01|16554.01|16683.9|16563.9|16683.9|16563.9|16674.01|16554.01|10
1622519300000|2021-06-01 03:48:20|16683.96|16563.96|16698.54|16578.54|16698.54|16578.54|16683.96|16563.96|10
1622519310000|2021-06-01 03:48:30|16698.88|16578.88|16712.66|16592.66|16712.66|16592.66|16698.88|16578.88|9
1622519320000|2021-06-01 03:48:40|16713.92|16593.92|16720.39|16600.39|16720.39|16600.39|16713.92|16593.92|10
1622519330000|2021-06-01 03:48:50|16720.34|16600.34|16721.56|16601.56|16721.56|16601.56|16719.86|16599.86|9
1622519340000|2021-06-01 03:49:00|16721.38|16601.38|16725.13|16605.13|16725.13|16605.13|16721.3|16601.3|10
1622519350000|2021-06-01 03:49:10|16724.97|16604.97|16727.42|16607.42|16727.42|16607.42|16724.97|16604.97|10
1622519360000|2021-06-01 03:49:20|16727.48|16607.48|16732.45|16612.45|16732.45|16612.45|16727.48|16607.48|10
1622519370000|2021-06-01 03:49:30|16733.22|16613.22|16732.26|16612.26|16733.3|16613.3|16732.13|16612.13|10
1622519380000|2021-06-01 03:49:40|16732.25|16612.25|16724.15|16604.15|16732.4|16612.4|16724.15|16604.15|10
1622519390000|2021-06-01 03:49:50|16723.52|16603.52|16713.15|16593.15|16723.52|16603.52|16713.15|16593.15|10
1622519400000|2021-06-01 03:50:00|16711.26|16591.26|16709.41|16589.41|16711.34|16591.34|16708.41|16588.41|9
1622519410000|2021-06-01 03:50:10|16708.21|16588.21|16710.41|16590.41|16710.41|16590.41|16708.21|16588.21|10
1622519420000|2021-06-01 03:50:20|16711.41|16591.41|16714.82|16594.82|16715.95|16595.95|16711.41|16591.41|10
1622519430000|2021-06-01 03:50:30|16715|16595|16716.14|16596.14|16716.14|16596.14|16714.14|16594.14|10
1622519440000|2021-06-01 03:50:40|16717.42|16597.42|16721.01|16601.01|16721.01|16601.01|16716.77|16596.77|10
1622519450000|2021-06-01 03:50:50|16721.2|16601.2|16722.21|16602.21|16722.61|16602.61|16720.94|16600.94|10
1622519460000|2021-06-01 03:51:00|16722.85|16602.85|16723.81|16603.81|16723.86|16603.86|16722.27|16602.27|10
1622519470000|2021-06-01 03:51:10|16723.83|16603.83|16725.14|16605.14|16725.14|16605.14|16722.8|16602.8|10
1622519480000|2021-06-01 03:51:20|16725.29|16605.29|16734.64|16614.64|16734.64|16614.64|16725.29|16605.29|10
1622519490000|2021-06-01 03:51:30|16735.24|16615.24|16738.93|16618.93|16738.93|16618.93|16735.24|16615.24|10
1622519500000|2021-06-01 03:51:40|16739.74|16619.74|16741.87|16621.87|16742.42|16622.42|16739.74|16619.74|10
1622519510000|2021-06-01 03:51:50|16741.65|16621.65|16740.56|16620.56|16741.65|16621.65|16739.64|16619.64|10
1622519520000|2021-06-01 03:52:00|16740|16620|16740.06|16620.06|16740.78|16620.78|16738.27|16618.27|10
1622519530000|2021-06-01 03:52:10|16739.73|16619.73|16741.87|16621.87|16741.87|16621.87|16737.99|16617.99|10
1622519540000|2021-06-01 03:52:20|16741.75|16621.75|16747.39|16627.39|16747.39|16627.39|16741.75|16621.75|9
1622519550000|2021-06-01 03:52:30|16749.2|16629.2|16751.37|16631.37|16751.79|16631.79|16749.2|16629.2|10
1622519560000|2021-06-01 03:52:40|16753.18|16633.18|16754.76|16634.76|16754.79|16634.79|16752.75|16632.75|10
1622519570000|2021-06-01 03:52:50|16754.95|16634.95|16763.32|16643.32|16763.32|16643.32|16754.95|16634.95|10
1622519580000|2021-06-01 03:53:00|16763.29|16643.29|16770.84|16650.84|16770.84|16650.84|16763.29|16643.29|10
1622519590000|2021-06-01 03:53:10|16771.32|16651.32|16775.32|16655.32|16776.19|16656.19|16771.32|16651.32|10
1622519600000|2021-06-01 03:53:20|16775|16655|16773.65|16653.65|16775|16655|16773.65|16653.65|9
1622519610000|2021-06-01 03:53:30|16773.08|16653.08|16771.38|16651.38|16773.46|16653.46|16771.38|16651.38|9
1622519620000|2021-06-01 03:53:40|16771.77|16651.77|16772.28|16652.28|16772.28|16652.28|16770.79|16650.79|10
1622519630000|2021-06-01 03:53:50|16772.53|16652.53|16777.1|16657.1|16777.1|16657.1|16772.44|16652.44|10
1622519640000|2021-06-01 03:54:00|16777.49|16657.49|16782.11|16662.11|16782.46|16662.46|16777.49|16657.49|10
1622519650000|2021-06-01 03:54:10|16782.27|16662.27|16786.18|16666.18|16786.18|16666.18|16782.27|16662.27|9
1622519660000|2021-06-01 03:54:20|16785.93|16665.93|16792.46|16672.46|16792.8|16672.8|16785.93|16665.93|10
1622519670000|2021-06-01 03:54:30|16793.15|16673.15|16795.47|16675.47|16796.29|16676.29|16793.15|16673.15|10
1622519680000|2021-06-01 03:54:40|16795.24|16675.24|16794.84|16674.84|16795.24|16675.24|16793.95|16673.95|10
1622519690000|2021-06-01 03:54:50|16797.49|16677.49|16799.51|16679.51|16799.51|16679.51|16797.49|16677.49|10
1622519700000|2021-06-01 03:55:00|16799.3|16679.3|16799.04|16679.04|16799.53|16679.53|16798.79|16678.79|10
1622519710000|2021-06-01 03:55:10|16798.51|16678.51|16797.74|16677.74|16798.51|16678.51|16797.16|16677.16|10
1622519720000|2021-06-01 03:55:20|16797.48|16677.48|16799.8|16679.8|16799.82|16679.82|16797.29|16677.29|10
1622519730000|2021-06-01 03:55:30|16800.43|16680.43|16800.68|16680.68|16801.36|16681.36|16799.97|16679.97|10
1622519740000|2021-06-01 03:55:40|16800.27|16680.27|16806.34|16686.34|16806.34|16686.34|16800.26|16680.26|10
1622519750000|2021-06-01 03:55:50|16807.41|16687.41|16813.11|16693.11|16813.11|16693.11|16807.41|16687.41|10
1622519760000|2021-06-01 03:56:00|16813.15|16693.15|16814.56|16694.56|16815.48|16695.48|16813.15|16693.15|10
1622519770000|2021-06-01 03:56:10|16815.39|16695.39|16814.83|16694.83|16815.64|16695.64|16813.16|16693.16|10
1622519780000|2021-06-01 03:56:20|16816.55|16696.55|16817.16|16697.16|16817.58|16697.58|16816.55|16696.55|10
1622519790000|2021-06-01 03:56:30|16816.34|16696.34|16813.1|16693.1|16816.34|16696.34|16813.1|16693.1|10
1622519800000|2021-06-01 03:56:40|16812.75|16692.75|16806.18|16686.18|16813.09|16693.09|16806.18|16686.18|10
1622519810000|2021-06-01 03:56:50|16805.44|16685.44|16798.08|16678.08|16805.44|16685.44|16798.08|16678.08|9
1622519820000|2021-06-01 03:57:00|16797.61|16677.61|16794.83|16674.83|16797.66|16677.66|16794.83|16674.83|10
1622519830000|2021-06-01 03:57:10|16793.96|16673.96|16796.92|16676.92|16796.92|16676.92|16793.82|16673.82|10
1622519840000|2021-06-01 03:57:20|16796.61|16676.61|16793.19|16673.19|16796.61|16676.61|16792.32|16672.32|10
1622519850000|2021-06-01 03:57:30|16792.63|16672.63|16798.78|16678.78|16798.78|16678.78|16792.45|16672.45|9
1622519860000|2021-06-01 03:57:40|16799.09|16679.09|16798.01|16678.01|16799.36|16679.36|16798.01|16678.01|10
1622519870000|2021-06-01 03:57:50|16798.19|16678.19|16797.26|16677.26|16798.73|16678.73|16797.26|16677.26|10
1622519880000|2021-06-01 03:58:00|16797.25|16677.25|16791.79|16671.79|16797.35|16677.35|16791.79|16671.79|9
1622519890000|2021-06-01 03:58:10|16791.34|16671.34|16787.72|16667.72|16791.34|16671.34|16787.34|16667.34|10
1622519900000|2021-06-01 03:58:20|16786.51|16666.51|16785.65|16665.65|16786.9|16666.9|16785.65|16665.65|10
1622519910000|2021-06-01 03:58:30|16785.81|16665.81|16783.58|16663.58|16785.81|16665.81|16783.12|16663.12|10
1622519920000|2021-06-01 03:58:40|16782.25|16662.25|16782.33|16662.33|16782.71|16662.71|16782.13|16662.13|10
1622519930000|2021-06-01 03:58:50|16782.2|16662.2|16781.73|16661.73|16783.48|16663.48|16781.73|16661.73|10
1622519940000|2021-06-01 03:59:00|16781.92|16661.92|16776.65|16656.65|16782|16662|16776.65|16656.65|10
1622519950000|2021-06-01 03:59:10|16775.16|16655.16|16763.24|16643.24|16775.16|16655.16|16762.84|16642.84|10
1622519960000|2021-06-01 03:59:20|16762.45|16642.45|16759.01|16639.01|16762.45|16642.45|16758.93|16638.93|10
1622519970000|2021-06-01 03:59:30|16759.77|16639.77|16759.49|16639.49|16760.14|16640.14|16758.48|16638.48|10
1622519980000|2021-06-01 03:59:40|16759.26|16639.26|16762.52|16642.52|16763.02|16643.02|16759.26|16639.26|10
1622519990000|2021-06-01 03:59:50|16761.88|16641.88|16761.64|16641.64|16762.23|16642.23|16760.44|16640.44|9
1622520000000|2021-06-01 04:00:00|16762.05|16642.05|16757.03|16637.03|16762.05|16642.05|16755.08|16635.08|10
1622520010000|2021-06-01 04:00:10|16755.7|16635.7|16750.51|16630.51|16755.85|16635.85|16750.51|16630.51|10
1622520020000|2021-06-01 04:00:20|16748.58|16628.58|16740.16|16620.16|16748.58|16628.58|16740.16|16620.16|9
1622520030000|2021-06-01 04:00:30|16740.3|16620.3|16739.83|16619.83|16742.98|16622.98|16739.83|16619.83|10
1622520040000|2021-06-01 04:00:40|16740.05|16620.05|16735.14|16615.14|16740.05|16620.05|16735.14|16615.14|9
1622520050000|2021-06-01 04:00:50|16733.87|16613.87|16729.83|16609.83|16733.87|16613.87|16729.62|16609.62|10
1622520060000|2021-06-01 04:01:00|16730.18|16610.18|16731.6|16611.6|16731.6|16611.6|16730.18|16610.18|9
1622520070000|2021-06-01 04:01:10|16731.25|16611.25|16724.07|16604.07|16731.25|16611.25|16724.07|16604.07|10
1622520080000|2021-06-01 04:01:20|16723.21|16603.21|16718.63|16598.63|16723.21|16603.21|16718.63|16598.63|10
1622520090000|2021-06-01 04:01:30|16718.26|16598.26|16708.52|16588.52|16718.26|16598.26|16707.81|16587.81|10
1622520100000|2021-06-01 04:01:40|16707.09|16587.09|16700.97|16580.97|16707.09|16587.09|16700.97|16580.97|10
1622520110000|2021-06-01 04:01:50|16699.21|16579.21|16698.14|16578.14|16700.43|16580.43|16698.14|16578.14|10
1622520120000|2021-06-01 04:02:00|16698.25|16578.25|16703.25|16583.25|16703.25|16583.25|16698.25|16578.25|10
1622520130000|2021-06-01 04:02:10|16703.73|16583.73|16695.3|16575.3|16703.73|16583.73|16694.83|16574.83|10
1622520140000|2021-06-01 04:02:20|16696.51|16576.51|16699.34|16579.34|16699.34|16579.34|16696.02|16576.02|10
1622520150000|2021-06-01 04:02:30|16703.51|16583.51|16725.7|16605.7|16725.7|16605.7|16703.51|16583.51|10
1622520160000|2021-06-01 04:02:40|16726.87|16606.87|16732.25|16612.25|16732.25|16612.25|16726.87|16606.87|10
1622520170000|2021-06-01 04:02:50|16733.67|16613.67|16740.58|16620.58|16740.79|16620.79|16733.67|16613.67|10
1622520180000|2021-06-01 04:03:00|16742.59|16622.59|16747.9|16627.9|16747.9|16627.9|16742.16|16622.16|10
1622520190000|2021-06-01 04:03:10|16753.13|16633.13|16770.27|16650.27|16770.27|16650.27|16753.13|16633.13|10
1622520200000|2021-06-01 04:03:20|16772.95|16652.95|16783.26|16663.26|16783.52|16663.52|16772.95|16652.95|10
1622520210000|2021-06-01 04:03:30|16785.59|16665.59|16793.73|16673.73|16793.73|16673.73|16785.59|16665.59|10
1622520220000|2021-06-01 04:03:40|16793.86|16673.86|16800.27|16680.27|16800.29|16680.29|16793.86|16673.86|10
1622520230000|2021-06-01 04:03:50|16800.19|16680.19|16803.44|16683.44|16803.73|16683.73|16800.19|16680.19|10
1622520240000|2021-06-01 04:04:00|16803.81|16683.81|16802.06|16682.06|16803.81|16683.81|16801.01|16681.01|10
1622520250000|2021-06-01 04:04:10|16802.69|16682.69|16808.92|16688.92|16809.55|16689.55|16802.69|16682.69|10
1622520260000|2021-06-01 04:04:20|16810.11|16690.11|16813.99|16693.99|16815.76|16695.76|16810.11|16690.11|10
1622520270000|2021-06-01 04:04:30|16813.62|16693.62|16812.58|16692.58|16814.81|16694.81|16812.44|16692.44|10
1622520280000|2021-06-01 04:04:40|16811.5|16691.5|16809.56|16689.56|16811.5|16691.5|16809.56|16689.56|10
1622520290000|2021-06-01 04:04:50|16809.55|16689.55|16807.72|16687.72|16809.55|16689.55|16807.72|16687.72|10
1622520300000|2021-06-01 04:05:00|16807.49|16687.49|16806.84|16686.84|16808.64|16688.64|16806.84|16686.84|10
1622520310000|2021-06-01 04:05:10|16805.99|16685.99|16789.35|16669.35|16805.99|16685.99|16789.35|16669.35|10
1622520320000|2021-06-01 04:05:20|16788.15|16668.15|16773.95|16653.95|16788.15|16668.15|16773.95|16653.95|10
1622520330000|2021-06-01 04:05:30|16773.25|16653.25|16761.8|16641.8|16773.25|16653.25|16761.68|16641.68|10
1622520340000|2021-06-01 04:05:40|16759.42|16639.42|16742.81|16622.81|16759.42|16639.42|16742.81|16622.81|10
1622520350000|2021-06-01 04:05:50|16741.49|16621.49|16734.48|16614.48|16742.31|16622.31|16734.48|16614.48|10
1622520360000|2021-06-01 04:06:00|16734.56|16614.56|16728.5|16608.5|16734.56|16614.56|16727.77|16607.77|10
1622520370000|2021-06-01 04:06:10|16726.34|16606.34|16720.61|16600.61|16726.34|16606.34|16720.61|16600.61|9
1622520380000|2021-06-01 04:06:20|16719.9|16599.9|16722.67|16602.67|16722.67|16602.67|16717.58|16597.58|10
1622520390000|2021-06-01 04:06:30|16723.27|16603.27|16732.87|16612.87|16734.08|16614.08|16723.27|16603.27|10
1622520400000|2021-06-01 04:06:40|16734.12|16614.12|16733.09|16613.09|16734.5|16614.5|16732.75|16612.75|10
1622520410000|2021-06-01 04:06:50|16734.18|16614.18|16737.9|16617.9|16737.9|16617.9|16734.18|16614.18|9
1622520420000|2021-06-01 04:07:00|16738.27|16618.27|16741.01|16621.01|16742.65|16622.65|16738.27|16618.27|10
1622520430000|2021-06-01 04:07:10|16741.8|16621.8|16754.62|16634.62|16754.62|16634.62|16741.8|16621.8|10
1622520440000|2021-06-01 04:07:20|16756.9|16636.9|16757.24|16637.24|16759.59|16639.59|16756.32|16636.32|10
1622520450000|2021-06-01 04:07:30|16757.3|16637.3|16758.37|16638.37|16758.46|16638.46|16756.24|16636.24|10
1622520460000|2021-06-01 04:07:40|16759.76|16639.76|16767.46|16647.46|16767.46|16647.46|16759.76|16639.76|10
1622520470000|2021-06-01 04:07:50|16767.76|16647.76|16770.06|16650.06|16771.26|16651.26|16767.76|16647.76|10
1622520480000|2021-06-01 04:08:00|16770.39|16650.39|16773.34|16653.34|16773.34|16653.34|16770.39|16650.39|10
1622520490000|2021-06-01 04:08:10|16773.46|16653.46|16772.5|16652.5|16774.65|16654.65|16772.5|16652.5|10
1622520500000|2021-06-01 04:08:20|16770.73|16650.73|16763.86|16643.86|16770.73|16650.73|16763.12|16643.12|10
1622520510000|2021-06-01 04:08:30|16764.3|16644.3|16762.41|16642.41|16764.3|16644.3|16762.41|16642.41|10
1622520520000|2021-06-01 04:08:40|16761.54|16641.54|16760.93|16640.93|16761.54|16641.54|16759.97|16639.97|9
1622520530000|2021-06-01 04:08:50|16761.45|16641.45|16761.75|16641.75|16763.57|16643.57|16761.45|16641.45|10
1622520540000|2021-06-01 04:09:00|16760.26|16640.26|16764.64|16644.64|16764.64|16644.64|16760.26|16640.26|10
1622520550000|2021-06-01 04:09:10|16765.15|16645.15|16763.48|16643.48|16765.23|16645.23|16763.48|16643.48|10
1622520560000|2021-06-01 04:09:20|16763.45|16643.45|16765.71|16645.71|16765.71|16645.71|16761.72|16641.72|10
1622520570000|2021-06-01 04:09:30|16764.9|16644.9|16760.81|16640.81|16765.08|16645.08|16760.81|16640.81|10
1622520580000|2021-06-01 04:09:40|16760.17|16640.17|16756.18|16636.18|16760.17|16640.17|16756.18|16636.18|10
1622520590000|2021-06-01 04:09:50|16756.58|16636.58|16752.45|16632.45|16756.58|16636.58|16751.67|16631.67|10
1622520600000|2021-06-01 04:10:00|16752.24|16632.24|16750.88|16630.88|16752.24|16632.24|16749.18|16629.18|10
1622520610000|2021-06-01 04:10:10|16751.13|16631.13|16751.73|16631.73|16752.07|16632.07|16751.13|16631.13|10
1622520620000|2021-06-01 04:10:20|16752.11|16632.11|16757.55|16637.55|16757.55|16637.55|16751.37|16631.37|9
1622520630000|2021-06-01 04:10:30|16759.95|16639.95|16767.56|16647.56|16768.04|16648.04|16759.95|16639.95|10
1622520640000|2021-06-01 04:10:40|16767.75|16647.75|16771.26|16651.26|16771.26|16651.26|16767.75|16647.75|10
1622520650000|2021-06-01 04:10:50|16771.75|16651.75|16775.84|16655.84|16776.23|16656.23|16771.75|16651.75|10
1622520660000|2021-06-01 04:11:00|16775.37|16655.37|16774.56|16654.56|16775.37|16655.37|16774.28|16654.28|10
1622520670000|2021-06-01 04:11:10|16774.66|16654.66|16776.34|16656.34|16776.34|16656.34|16774.66|16654.66|10
1622520680000|2021-06-01 04:11:20|16776.72|16656.72|16780.77|16660.77|16780.77|16660.77|16776.72|16656.72|9
1622520690000|2021-06-01 04:11:30|16781.5|16661.5|16781.25|16661.25|16781.5|16661.5|16780.19|16660.19|9
1622520700000|2021-06-01 04:11:40|16781.02|16661.02|16782.77|16662.77|16782.77|16662.77|16779.9|16659.9|10
1622520710000|2021-06-01 04:11:50|16783.02|16663.02|16782.61|16662.61|16783.1|16663.1|16782.08|16662.08|10
1622520720000|2021-06-01 04:12:00|16782.53|16662.53|16786.07|16666.07|16786.07|16666.07|16781.88|16661.88|10
1622520730000|2021-06-01 04:12:10|16785.76|16665.76|16781.51|16661.51|16785.76|16665.76|16780.82|16660.82|10
1622520740000|2021-06-01 04:12:20|16781|16661|16779.43|16659.43|16781|16661|16778.34|16658.34|10
1622520750000|2021-06-01 04:12:30|16779.98|16659.98|16779.16|16659.16|16780.33|16660.33|16779.15|16659.15|8
1622520760000|2021-06-01 04:12:40|16778.83|16658.83|16775.79|16655.79|16778.87|16658.87|16775.36|16655.36|10
1622520770000|2021-06-01 04:12:50|16774.9|16654.9|16772.25|16652.25|16774.9|16654.9|16772.13|16652.13|10
1622520780000|2021-06-01 04:13:00|16772.85|16652.85|16769.83|16649.83|16773.42|16653.42|16769.71|16649.71|10
1622520790000|2021-06-01 04:13:10|16769.38|16649.38|16768.71|16648.71|16769.38|16649.38|16768.52|16648.52|10
1622520800000|2021-06-01 04:13:20|16766.84|16646.84|16764.79|16644.79|16767.27|16647.27|16764.42|16644.42|10
1622520810000|2021-06-01 04:13:30|16765.33|16645.33|16767.35|16647.35|16767.55|16647.55|16765|16645|9
1622520820000|2021-06-01 04:13:40|16768.22|16648.22|16774.14|16654.14|16774.14|16654.14|16768.22|16648.22|10
1622520830000|2021-06-01 04:13:50|16774.95|16654.95|16773.89|16653.89|16775.2|16655.2|16773.54|16653.54|9
1622520840000|2021-06-01 04:14:00|16774.47|16654.47|16769.16|16649.16|16774.54|16654.54|16768.76|16648.76|10
1622520850000|2021-06-01 04:14:10|16769.62|16649.62|16770.47|16650.47|16770.47|16650.47|16766.65|16646.65|10
1622520860000|2021-06-01 04:14:20|16770.46|16650.46|16776.74|16656.74|16776.74|16656.74|16770.46|16650.46|10
1622520870000|2021-06-01 04:14:30|16777.57|16657.57|16782.12|16662.12|16782.61|16662.61|16777.57|16657.57|10
1622520880000|2021-06-01 04:14:40|16782.21|16662.21|16783.77|16663.77|16784.12|16664.12|16781.93|16661.93|10
1622520890000|2021-06-01 04:14:50|16783.74|16663.74|16783.48|16663.48|16783.83|16663.83|16782.29|16662.29|10
1622520900000|2021-06-01 04:15:00|16783.42|16663.42|16777.11|16657.11|16783.42|16663.42|16777.11|16657.11|10
1622520910000|2021-06-01 04:15:10|16778.06|16658.06|16782.71|16662.71|16782.71|16662.71|16777.9|16657.9|10
1622520920000|2021-06-01 04:15:20|16782.3|16662.3|16777.6|16657.6|16782.51|16662.51|16777.6|16657.6|10
1622520930000|2021-06-01 04:15:30|16778.28|16658.28|16771.83|16651.83|16778.28|16658.28|16771.83|16651.83|9
1622520940000|2021-06-01 04:15:40|16771.56|16651.56|16772.21|16652.21|16772.67|16652.67|16771.13|16651.13|9
1622520950000|2021-06-01 04:15:50|16772.25|16652.25|16773.19|16653.19|16773.19|16653.19|16771.41|16651.41|9
1622520960000|2021-06-01 04:16:00|16773.95|16653.95|16774.12|16654.12|16774.44|16654.44|16773.9|16653.9|10
1622520970000|2021-06-01 04:16:10|16774.83|16654.83|16772.13|16652.13|16774.83|16654.83|16771.92|16651.92|9
1622520980000|2021-06-01 04:16:20|16772.16|16652.16|16771.05|16651.05|16772.62|16652.62|16771.05|16651.05|10
1622520990000|2021-06-01 04:16:30|16771.07|16651.07|16768.95|16648.95|16771.07|16651.07|16768.95|16648.95|10
1622521000000|2021-06-01 04:16:40|16769.04|16649.04|16768.5|16648.5|16769.04|16649.04|16767.77|16647.77|9
1622521010000|2021-06-01 04:16:50|16767.16|16647.16|16767.22|16647.22|16767.6|16647.6|16766.8|16646.8|9
1622521020000|2021-06-01 04:17:00|16767.2|16647.2|16766.89|16646.89|16767.28|16647.28|16766.72|16646.72|10
1622521030000|2021-06-01 04:17:10|16766.84|16646.84|16766.68|16646.68|16766.84|16646.84|16765.42|16645.42|10
1622521040000|2021-06-01 04:17:20|16766.01|16646.01|16766.01|16646.01|16766.72|16646.72|16766.01|16646.01|10
1622521050000|2021-06-01 04:17:30|16765.36|16645.36|16761.31|16641.31|16765.39|16645.39|16761.31|16641.31|10
1622521060000|2021-06-01 04:17:40|16761.36|16641.36|16757.75|16637.75|16761.47|16641.47|16757.75|16637.75|10
1622521070000|2021-06-01 04:17:50|16756.71|16636.71|16755.96|16635.96|16756.71|16636.71|16755.71|16635.71|10
1622521080000|2021-06-01 04:18:00|16755.89|16635.89|16754.75|16634.75|16756.78|16636.78|16754.75|16634.75|10
1622521090000|2021-06-01 04:18:10|16753.56|16633.56|16750.25|16630.25|16753.56|16633.56|16750.25|16630.25|9
1622521100000|2021-06-01 04:18:20|16749.47|16629.47|16743.4|16623.4|16749.47|16629.47|16743.4|16623.4|9
1622521110000|2021-06-01 04:18:30|16743.47|16623.47|16741.44|16621.44|16744.21|16624.21|16741.44|16621.44|10
1622521120000|2021-06-01 04:18:40|16741.91|16621.91|16742.35|16622.35|16742.35|16622.35|16741.44|16621.44|10
1622521130000|2021-06-01 04:18:50|16743.06|16623.06|16740.34|16620.34|16743.06|16623.06|16740.17|16620.17|10
1622521140000|2021-06-01 04:19:00|16739.94|16619.94|16744.12|16624.12|16744.21|16624.21|16739.93|16619.93|10
1622521150000|2021-06-01 04:19:10|16744.9|16624.9|16741.81|16621.81|16745.1|16625.1|16741.68|16621.68|10
1622521160000|2021-06-01 04:19:20|16741.68|16621.68|16744.56|16624.56|16744.56|16624.56|16740.51|16620.51|9
1622521170000|2021-06-01 04:19:30|16744.03|16624.03|16745.27|16625.27|16745.37|16625.37|16743.41|16623.41|10
1622521180000|2021-06-01 04:19:40|16746.14|16626.14|16743.65|16623.65|16746.14|16626.14|16743.65|16623.65|9
1622521190000|2021-06-01 04:19:50|16744.25|16624.25|16745.02|16625.02|16745.58|16625.58|16744.05|16624.05|10
1622521200000|2021-06-01 04:20:00|16745.32|16625.32|16751.17|16631.17|16751.17|16631.17|16745.32|16625.32|10
1622521210000|2021-06-01 04:20:10|16752.84|16632.84|16759.5|16639.5|16759.5|16639.5|16752.84|16632.84|10
1622521220000|2021-06-01 04:20:20|16760.19|16640.19|16765.48|16645.48|16765.48|16645.48|16760.19|16640.19|10
1622521230000|2021-06-01 04:20:30|16765.98|16645.98|16769.73|16649.73|16769.73|16649.73|16765.98|16645.98|10
1622521240000|2021-06-01 04:20:40|16770.41|16650.41|16776.03|16656.03|16776.03|16656.03|16770.37|16650.37|10
1622521250000|2021-06-01 04:20:50|16776.55|16656.55|16772.71|16652.71|16776.55|16656.55|16772.71|16652.71|10
1622521260000|2021-06-01 04:21:00|16773.28|16653.28|16774.31|16654.31|16774.88|16654.88|16772.84|16652.84|10
1622521270000|2021-06-01 04:21:10|16775.13|16655.13|16777.35|16657.35|16777.35|16657.35|16775.13|16655.13|10
1622521280000|2021-06-01 04:21:20|16777.08|16657.08|16779.33|16659.33|16779.33|16659.33|16777.08|16657.08|10
1622521290000|2021-06-01 04:21:30|16779.46|16659.46|16779.91|16659.91|16780.03|16660.03|16779.17|16659.17|10
1622521300000|2021-06-01 04:21:40|16780.51|16660.51|16784.76|16664.76|16784.76|16664.76|16780.51|16660.51|10
1622521310000|2021-06-01 04:21:50|16785.17|16665.17|16788.15|16668.15|16788.15|16668.15|16785.17|16665.17|10
1622521320000|2021-06-01 04:22:00|16788.48|16668.48|16793.81|16673.81|16793.81|16673.81|16788.48|16668.48|10
1622521330000|2021-06-01 04:22:10|16793.98|16673.98|16794.88|16674.88|16794.88|16674.88|16792.72|16672.72|10
1622521340000|2021-06-01 04:22:20|16795.81|16675.81|16798.06|16678.06|16798.92|16678.92|16795.81|16675.81|10
1622521350000|2021-06-01 04:22:30|16797.88|16677.88|16798.65|16678.65|16798.75|16678.75|16797.74|16677.74|10
1622521360000|2021-06-01 04:22:40|16799.58|16679.58|16799.4|16679.4|16799.83|16679.83|16798.78|16678.78|10
1622521370000|2021-06-01 04:22:50|16799.56|16679.56|16795.8|16675.8|16799.67|16679.67|16795.8|16675.8|10
1622521380000|2021-06-01 04:23:00|16795.97|16675.97|16790.9|16670.9|16795.97|16675.97|16790.9|16670.9|10
1622521390000|2021-06-01 04:23:10|16790.28|16670.28|16784.69|16664.69|16790.28|16670.28|16784.69|16664.69|10
1622521400000|2021-06-01 04:23:20|16781.81|16661.81|16781.58|16661.58|16782.12|16662.12|16780.83|16660.83|10
1622521410000|2021-06-01 04:23:30|16782.12|16662.12|16778.48|16658.48|16782.61|16662.61|16778.48|16658.48|10
1622521420000|2021-06-01 04:23:40|16778.6|16658.6|16778.42|16658.42|16778.6|16658.6|16777.06|16657.06|10
1622521430000|2021-06-01 04:23:50|16778.49|16658.49|16776.7|16656.7|16778.8|16658.8|16776.7|16656.7|10
1622521440000|2021-06-01 04:24:00|16776.31|16656.31|16778.51|16658.51|16778.8|16658.8|16775.11|16655.11|10
1622521450000|2021-06-01 04:24:10|16779.07|16659.07|16782.2|16662.2|16782.2|16662.2|16779.07|16659.07|10
1622521460000|2021-06-01 04:24:20|16783.23|16663.23|16787.55|16667.55|16787.55|16667.55|16783.23|16663.23|10
1622521470000|2021-06-01 04:24:30|16788|16668|16796.86|16676.86|16797.06|16677.06|16788|16668|10
1622521480000|2021-06-01 04:24:40|16796.69|16676.69|16796.3|16676.3|16797.79|16677.79|16796.3|16676.3|10
1622521490000|2021-06-01 04:24:50|16796.39|16676.39|16802.49|16682.49|16802.49|16682.49|16796.39|16676.39|9
1622521500000|2021-06-01 04:25:00|16802.72|16682.72|16798.63|16678.63|16802.72|16682.72|16798.63|16678.63|10
1622521510000|2021-06-01 04:25:10|16799.16|16679.16|16800.22|16680.22|16800.57|16680.57|16798.51|16678.51|10
1622521520000|2021-06-01 04:25:20|16801.1|16681.1|16800.42|16680.42|16801.1|16681.1|16800.14|16680.14|10
1622521530000|2021-06-01 04:25:30|16800.36|16680.36|16802.08|16682.08|16803.02|16683.02|16800.36|16680.36|9
1622521540000|2021-06-01 04:25:40|16802.07|16682.07|16799.5|16679.5|16802.47|16682.47|16798.65|16678.65|10
1622521550000|2021-06-01 04:25:50|16800.14|16680.14|16801.6|16681.6|16802.71|16682.71|16800.14|16680.14|10
1622521560000|2021-06-01 04:26:00|16801.55|16681.55|16805.8|16685.8|16805.8|16685.8|16801.55|16681.55|10
1622521570000|2021-06-01 04:26:10|16806.21|16686.21|16819.7|16699.7|16819.7|16699.7|16806.21|16686.21|10
1622521580000|2021-06-01 04:26:20|16819.56|16699.56|16826.38|16706.38|16826.38|16706.38|16819.32|16699.32|10
1622521590000|2021-06-01 04:26:30|16826.85|16706.85|16831.71|16711.71|16831.71|16711.71|16826.45|16706.45|10
1622521600000|2021-06-01 04:26:40|16831.79|16711.79|16830.13|16710.13|16831.97|16711.97|16830.13|16710.13|10
1622521610000|2021-06-01 04:26:50|16830.09|16710.09|16825.71|16705.71|16830.09|16710.09|16825.71|16705.71|10
1622521620000|2021-06-01 04:27:00|16825.7|16705.7|16828.75|16708.75|16828.75|16708.75|16825.7|16705.7|10
1622521630000|2021-06-01 04:27:10|16829.27|16709.27|16843.41|16723.41|16843.41|16723.41|16829.27|16709.27|10
1622521640000|2021-06-01 04:27:20|16844.54|16724.54|16849.6|16729.6|16849.84|16729.84|16844.54|16724.54|10
1622521650000|2021-06-01 04:27:30|16849.94|16729.94|16855.79|16735.79|16855.79|16735.79|16849.78|16729.78|10
1622521660000|2021-06-01 04:27:40|16855.91|16735.91|16857.04|16737.04|16857.16|16737.16|16855.51|16735.51|10
1622521670000|2021-06-01 04:27:50|16857.48|16737.48|16867.47|16747.47|16867.77|16747.77|16857.48|16737.48|10
1622521680000|2021-06-01 04:28:00|16868.37|16748.37|16863.67|16743.67|16868.8|16748.8|16863.67|16743.67|10
1622521690000|2021-06-01 04:28:10|16863.31|16743.31|16863.67|16743.67|16863.67|16743.67|16861.93|16741.93|10
1622521700000|2021-06-01 04:28:20|16863.37|16743.37|16870.14|16750.14|16870.21|16750.21|16863.37|16743.37|10
1622521710000|2021-06-01 04:28:30|16870.25|16750.25|16866.12|16746.12|16872.29|16752.29|16866.12|16746.12|10
1622521720000|2021-06-01 04:28:40|16865.39|16745.39|16863.95|16743.95|16865.96|16745.96|16863.95|16743.95|10
1622521730000|2021-06-01 04:28:50|16863.53|16743.53|16861.46|16741.46|16863.53|16743.53|16861.22|16741.22|9
1622521740000|2021-06-01 04:29:00|16861.13|16741.13|16860.9|16740.9|16862.77|16742.77|16860.9|16740.9|10
1622521750000|2021-06-01 04:29:10|16860.52|16740.52|16855.07|16735.07|16860.52|16740.52|16855.07|16735.07|10
1622521760000|2021-06-01 04:29:20|16854.94|16734.94|16853.33|16733.33|16855.19|16735.19|16853.33|16733.33|10
1622521770000|2021-06-01 04:29:30|16853.19|16733.19|16856.67|16736.67|16856.67|16736.67|16852.13|16732.13|10
1622521780000|2021-06-01 04:29:40|16856.9|16736.9|16858.05|16738.05|16858.29|16738.29|16856.24|16736.24|10
1622521790000|2021-06-01 04:29:50|16858.66|16738.66|16862.18|16742.18|16862.44|16742.44|16858.66|16738.66|9
1622521800000|2021-06-01 04:30:00|16861.87|16741.87|16869.47|16749.47|16869.47|16749.47|16860.88|16740.88|10
1622521810000|2021-06-01 04:30:10|16869.09|16749.09|16866.5|16746.5|16869.09|16749.09|16866.5|16746.5|10
1622521820000|2021-06-01 04:30:20|16866.51|16746.51|16864.12|16744.12|16866.57|16746.57|16863.95|16743.95|10
1622521830000|2021-06-01 04:30:30|16865.26|16745.26|16863.09|16743.09|16865.26|16745.26|16862.96|16742.96|10
1622521840000|2021-06-01 04:30:40|16862.95|16742.95|16863.84|16743.84|16863.84|16743.84|16862.55|16742.55|10
1622521850000|2021-06-01 04:30:50|16863.55|16743.55|16864.76|16744.76|16865.03|16745.03|16863.51|16743.51|10
1622521860000|2021-06-01 04:31:00|16864.68|16744.68|16864.76|16744.76|16865.01|16745.01|16864.34|16744.34|10
1622521870000|2021-06-01 04:31:10|16865.36|16745.36|16864.57|16744.57|16866.16|16746.16|16864.57|16744.57|9
1622521880000|2021-06-01 04:31:20|16864.02|16744.02|16864.43|16744.43|16864.43|16744.43|16862.67|16742.67|10
1622521890000|2021-06-01 04:31:30|16864.67|16744.67|16864.36|16744.36|16865.58|16745.58|16864.36|16744.36|10
1622521900000|2021-06-01 04:31:40|16863.87|16743.87|16862.35|16742.35|16863.87|16743.87|16861.94|16741.94|10
1622521910000|2021-06-01 04:31:50|16861.94|16741.94|16861.86|16741.86|16862.49|16742.49|16861.7|16741.7|10
1622521920000|2021-06-01 04:32:00|16862.23|16742.23|16862.72|16742.72|16862.78|16742.78|16861.92|16741.92|10
1622521930000|2021-06-01 04:32:10|16862.95|16742.95|16864.5|16744.5|16864.79|16744.79|16862.95|16742.95|10
1622521940000|2021-06-01 04:32:20|16864.74|16744.74|16865.82|16745.82|16866.39|16746.39|16864.42|16744.42|10
1622521950000|2021-06-01 04:32:30|16865.43|16745.43|16868.41|16748.41|16868.41|16748.41|16864.58|16744.58|10
1622521960000|2021-06-01 04:32:40|16868.42|16748.42|16870.46|16750.46|16870.59|16750.59|16868.23|16748.23|10
1622521970000|2021-06-01 04:32:50|16870.55|16750.55|16867.43|16747.43|16870.55|16750.55|16867.43|16747.43|10
1622521980000|2021-06-01 04:33:00|16866.79|16746.79|16862.29|16742.29|16866.88|16746.88|16862.29|16742.29|10
1622521990000|2021-06-01 04:33:10|16862.01|16742.01|16859.07|16739.07|16862.01|16742.01|16859.07|16739.07|10
1622522000000|2021-06-01 04:33:20|16858.91|16738.91|16853.73|16733.73|16858.91|16738.91|16853.73|16733.73|10
1622522010000|2021-06-01 04:33:30|16853.98|16733.98|16853.23|16733.23|16854.34|16734.34|16853.14|16733.14|9
1622522020000|2021-06-01 04:33:40|16853.04|16733.04|16852.77|16732.77|16853.64|16733.64|16852.7|16732.7|9
1622522030000|2021-06-01 04:33:50|16853.49|16733.49|16854.33|16734.33|16854.43|16734.43|16853.49|16733.49|10
1622522040000|2021-06-01 04:34:00|16854.31|16734.31|16852.9|16732.9|16854.42|16734.42|16852.9|16732.9|10
1622522050000|2021-06-01 04:34:10|16852.61|16732.61|16853.13|16733.13|16853.13|16733.13|16851.02|16731.02|10
1622522060000|2021-06-01 04:34:20|16853.32|16733.32|16856.26|16736.26|16856.26|16736.26|16853.32|16733.32|10
1622522070000|2021-06-01 04:34:30|16855.65|16735.65|16862.3|16742.3|16862.89|16742.89|16855.24|16735.24|10
1622522080000|2021-06-01 04:34:40|16862.74|16742.74|16865.94|16745.94|16866.25|16746.25|16862.74|16742.74|10
1622522090000|2021-06-01 04:34:50|16866.58|16746.58|16869.94|16749.94|16869.94|16749.94|16866.58|16746.58|10
1622522100000|2021-06-01 04:35:00|16869.9|16749.9|16868.74|16748.74|16871.37|16751.37|16868.74|16748.74|10
1622522110000|2021-06-01 04:35:10|16868.28|16748.28|16873.03|16753.03|16873.03|16753.03|16867.89|16747.89|9
1622522120000|2021-06-01 04:35:20|16873.18|16753.18|16880.79|16760.79|16880.79|16760.79|16873.18|16753.18|10
1622522130000|2021-06-01 04:35:30|16881.2|16761.2|16892.64|16772.64|16892.64|16772.64|16881.2|16761.2|10
1622522140000|2021-06-01 04:35:40|16893.07|16773.07|16899.12|16779.12|16899.12|16779.12|16892.83|16772.83|10
1622522150000|2021-06-01 04:35:50|16899.5|16779.5|16901.52|16781.52|16901.89|16781.89|16899.5|16779.5|10
1622522160000|2021-06-01 04:36:00|16901.54|16781.54|16900.21|16780.21|16902.25|16782.25|16898.65|16778.65|10
1622522170000|2021-06-01 04:36:10|16899.63|16779.63|16892.98|16772.98|16899.63|16779.63|16892.98|16772.98|10
1622522180000|2021-06-01 04:36:20|16892.93|16772.93|16892.14|16772.14|16892.93|16772.93|16890.53|16770.53|10
1622522190000|2021-06-01 04:36:30|16890.78|16770.78|16889.3|16769.3|16890.78|16770.78|16889.17|16769.17|10
1622522200000|2021-06-01 04:36:40|16889.78|16769.78|16888.26|16768.26|16889.78|16769.78|16887.93|16767.93|10
1622522210000|2021-06-01 04:36:50|16887.99|16767.99|16887.05|16767.05|16887.99|16767.99|16886.62|16766.62|9
1622522220000|2021-06-01 04:37:00|16886.68|16766.68|16890.11|16770.11|16890.11|16770.11|16886.68|16766.68|10
1622522230000|2021-06-01 04:37:10|16889.83|16769.83|16891.16|16771.16|16891.52|16771.52|16889.36|16769.36|10
1622522240000|2021-06-01 04:37:20|16891.1|16771.1|16891.71|16771.71|16892.58|16772.58|16890.84|16770.84|10
1622522250000|2021-06-01 04:37:30|16891.21|16771.21|16897.41|16777.41|16897.41|16777.41|16891.2|16771.2|10
1622522260000|2021-06-01 04:37:40|16898.19|16778.19|16904.63|16784.63|16904.85|16784.85|16898.19|16778.19|10
1622522270000|2021-06-01 04:37:50|16904.53|16784.53|16904.63|16784.63|16905.07|16785.07|16902.83|16782.83|10
1622522280000|2021-06-01 04:38:00|16904.02|16784.02|16907.71|16787.71|16907.71|16787.71|16904.02|16784.02|10
1622522290000|2021-06-01 04:38:10|16909.73|16789.73|16913.65|16793.65|16913.75|16793.75|16909.4|16789.4|10
1622522300000|2021-06-01 04:38:20|16914.35|16794.35|16917.01|16797.01|16918.72|16798.72|16914.35|16794.35|10
1622522310000|2021-06-01 04:38:30|16916.79|16796.79|16914.65|16794.65|16916.94|16796.94|16914.65|16794.65|9
1622522320000|2021-06-01 04:38:40|16914.93|16794.93|16915.99|16795.99|16916.69|16796.69|16914.1|16794.1|10
1622522330000|2021-06-01 04:38:50|16915.75|16795.75|16915.85|16795.85|16915.91|16795.91|16915.52|16795.52|10
1622522340000|2021-06-01 04:39:00|16915.84|16795.84|16914.63|16794.63|16916.23|16796.23|16914.63|16794.63|10
1622522350000|2021-06-01 04:39:10|16914.64|16794.64|16916.13|16796.13|16916.13|16796.13|16914.64|16794.64|10
1622522360000|2021-06-01 04:39:20|16916.33|16796.33|16915.67|16795.67|16917.33|16797.33|16915.67|16795.67|10
1622522370000|2021-06-01 04:39:30|16916.19|16796.19|16919.43|16799.43|16919.43|16799.43|16915.9|16795.9|10
1622522380000|2021-06-01 04:39:40|16920.44|16800.44|16922.11|16802.11|16922.26|16802.26|16920.44|16800.44|10
1622522390000|2021-06-01 04:39:50|16922.95|16802.95|16924.67|16804.67|16924.68|16804.68|16922.59|16802.59|10
1622522400000|2021-06-01 04:40:00|16924.38|16804.38|16924.03|16804.03|16924.38|16804.38|16923.62|16803.62|10
1622522410000|2021-06-01 04:40:10|16923.97|16803.97|16922.64|16802.64|16923.97|16803.97|16922.25|16802.25|10
1622522420000|2021-06-01 04:40:20|16922.33|16802.33|16920.19|16800.19|16922.33|16802.33|16920.14|16800.14|10
1622522430000|2021-06-01 04:40:30|16919.59|16799.59|16913.72|16793.72|16919.59|16799.59|16913.41|16793.41|10
1622522440000|2021-06-01 04:40:40|16913.96|16793.96|16912.93|16792.93|16914.08|16794.08|16912.89|16792.89|10
1622522450000|2021-06-01 04:40:50|16913.69|16793.69|16915.27|16795.27|16915.27|16795.27|16913.35|16793.35|9
1622522460000|2021-06-01 04:41:00|16915.21|16795.21|16913.92|16793.92|16915.21|16795.21|16913.67|16793.67|9
1622522470000|2021-06-01 04:41:10|16913.5|16793.5|16911.61|16791.61|16913.5|16793.5|16911.24|16791.24|10
1622522480000|2021-06-01 04:41:20|16911.65|16791.65|16910.15|16790.15|16911.65|16791.65|16910.15|16790.15|10
1622522490000|2021-06-01 04:41:30|16909.98|16789.98|16908.78|16788.78|16909.98|16789.98|16908.69|16788.69|10
1622522500000|2021-06-01 04:41:40|16908.79|16788.79|16906.74|16786.74|16908.79|16788.79|16906.74|16786.74|10
1622522510000|2021-06-01 04:41:50|16906.51|16786.51|16908.94|16788.94|16908.94|16788.94|16906.43|16786.43|9
1622522520000|2021-06-01 04:42:00|16909.44|16789.44|16908.77|16788.77|16910.4|16790.4|16908.77|16788.77|10
1622522530000|2021-06-01 04:42:10|16908.33|16788.33|16906|16786|16908.42|16788.42|16906|16786|10
1622522540000|2021-06-01 04:42:20|16905.89|16785.89|16903.33|16783.33|16905.89|16785.89|16903.05|16783.05|10
1622522550000|2021-06-01 04:42:30|16903.07|16783.07|16902.34|16782.34|16903.17|16783.17|16901.82|16781.82|10
1622522560000|2021-06-01 04:42:40|16902.53|16782.53|16902.23|16782.23|16903.75|16783.75|16902.12|16782.12|10
1622522570000|2021-06-01 04:42:50|16902.18|16782.18|16903.5|16783.5|16903.5|16783.5|16901.87|16781.87|10
1622522580000|2021-06-01 04:43:00|16903.69|16783.69|16904.41|16784.41|16905.05|16785.05|16903.69|16783.69|10
1622522590000|2021-06-01 04:43:10|16903.72|16783.72|16902.57|16782.57|16904.08|16784.08|16901.54|16781.54|10
1622522600000|2021-06-01 04:43:20|16902.47|16782.47|16904.75|16784.75|16904.77|16784.77|16902.47|16782.47|9
1622522610000|2021-06-01 04:43:30|16906.46|16786.46|16906.81|16786.81|16907.47|16787.47|16906.46|16786.46|8
1622522620000|2021-06-01 04:43:40|16906.91|16786.91|16906.5|16786.5|16906.91|16786.91|16905.2|16785.2|10
1622522630000|2021-06-01 04:43:50|16906.31|16786.31|16906.68|16786.68|16906.68|16786.68|16905.8|16785.8|10
1622522640000|2021-06-01 04:44:00|16906.76|16786.76|16907.02|16787.02|16907.61|16787.61|16906.76|16786.76|9
1622522650000|2021-06-01 04:44:10|16907.38|16787.38|16908.14|16788.14|16908.14|16788.14|16906.6|16786.6|10
1622522660000|2021-06-01 04:44:20|16908.19|16788.19|16906.7|16786.7|16909|16789|16906.55|16786.55|10
1622522670000|2021-06-01 04:44:30|16906.57|16786.57|16908.38|16788.38|16908.38|16788.38|16905.9|16785.9|10
1622522680000|2021-06-01 04:44:40|16908.14|16788.14|16905.94|16785.94|16908.98|16788.98|16905.94|16785.94|10
1622522690000|2021-06-01 04:44:50|16905.89|16785.89|16903.32|16783.32|16905.89|16785.89|16903.09|16783.09|10
1622522700000|2021-06-01 04:45:00|16903.94|16783.94|16902.12|16782.12|16903.94|16783.94|16901.15|16781.15|10
1622522710000|2021-06-01 04:45:10|16902.29|16782.29|16899.59|16779.59|16903.24|16783.24|16899.28|16779.28|10
1622522720000|2021-06-01 04:45:20|16899.61|16779.61|16895.11|16775.11|16899.61|16779.61|16894.9|16774.9|10
1622522730000|2021-06-01 04:45:30|16892.54|16772.54|16888.74|16768.74|16892.54|16772.54|16888.74|16768.74|10
1622522740000|2021-06-01 04:45:40|16888.78|16768.78|16884.61|16764.61|16888.78|16768.78|16883.97|16763.97|10
1622522750000|2021-06-01 04:45:50|16882.95|16762.95|16881.94|16761.94|16883.11|16763.11|16881.47|16761.47|10
1622522760000|2021-06-01 04:46:00|16881.93|16761.93|16880.81|16760.81|16881.99|16761.99|16880.71|16760.71|10
1622522770000|2021-06-01 04:46:10|16881.12|16761.12|16877.48|16757.48|16881.24|16761.24|16877.48|16757.48|10
1622522780000|2021-06-01 04:46:20|16877.08|16757.08|16873.77|16753.77|16877.08|16757.08|16873.2|16753.2|9
1622522790000|2021-06-01 04:46:30|16873.86|16753.86|16876.29|16756.29|16876.63|16756.63|16873.86|16753.86|10
1622522800000|2021-06-01 04:46:40|16876.38|16756.38|16878.01|16758.01|16878.01|16758.01|16876.38|16756.38|10
1622522810000|2021-06-01 04:46:50|16877.53|16757.53|16879.27|16759.27|16879.27|16759.27|16877.21|16757.21|10
1622522820000|2021-06-01 04:47:00|16879.25|16759.25|16886.58|16766.58|16886.71|16766.71|16878.98|16758.98|10
1622522830000|2021-06-01 04:47:10|16886.32|16766.32|16887.52|16767.52|16888.78|16768.78|16886.32|16766.32|9
1622522840000|2021-06-01 04:47:20|16887.19|16767.19|16888.57|16768.57|16888.57|16768.57|16886.96|16766.96|10
1622522850000|2021-06-01 04:47:30|16888.91|16768.91|16887.21|16767.21|16888.91|16768.91|16887.21|16767.21|9
1622522860000|2021-06-01 04:47:40|16887.31|16767.31|16888.91|16768.91|16889.07|16769.07|16887.31|16767.31|10
1622522870000|2021-06-01 04:47:50|16888.95|16768.95|16889.07|16769.07|16889.07|16769.07|16888.37|16768.37|10
1622522880000|2021-06-01 04:48:00|16888.7|16768.7|16888.05|16768.05|16888.77|16768.77|16888.05|16768.05|10
1622522890000|2021-06-01 04:48:10|16888.02|16768.02|16889.26|16769.26|16889.26|16769.26|16888.02|16768.02|9
1622522900000|2021-06-01 04:48:20|16889.15|16769.15|16887.95|16767.95|16889.15|16769.15|16887.95|16767.95|10
1622522910000|2021-06-01 04:48:30|16887.16|16767.16|16885.34|16765.34|16887.45|16767.45|16885.34|16765.34|9
1622522920000|2021-06-01 04:48:40|16884.46|16764.46|16883.17|16763.17|16884.46|16764.46|16882.77|16762.77|10
1622522930000|2021-06-01 04:48:50|16883.14|16763.14|16881.89|16761.89|16883.75|16763.75|16881.83|16761.83|10
1622522940000|2021-06-01 04:49:00|16882.22|16762.22|16881.82|16761.82|16883.09|16763.09|16880.97|16760.97|10
1622522950000|2021-06-01 04:49:10|16882.22|16762.22|16882.58|16762.58|16883.1|16763.1|16882.22|16762.22|10
1622522960000|2021-06-01 04:49:20|16883.39|16763.39|16883.56|16763.56|16884|16764|16883.17|16763.17|9
1622522970000|2021-06-01 04:49:30|16883.28|16763.28|16881.24|16761.24|16883.28|16763.28|16881.07|16761.07|10
1622522980000|2021-06-01 04:49:40|16881.33|16761.33|16881.15|16761.15|16881.33|16761.33|16880.68|16760.68|10
1622522990000|2021-06-01 04:49:50|16881.14|16761.14|16886.94|16766.94|16886.94|16766.94|16881.14|16761.14|9
1622523000000|2021-06-01 04:50:00|16887.86|16767.86|16887.66|16767.66|16888.91|16768.91|16887.66|16767.66|10
1622523010000|2021-06-01 04:50:10|16887.43|16767.43|16886.14|16766.14|16887.66|16767.66|16886.06|16766.06|10
1622523020000|2021-06-01 04:50:20|16886.23|16766.23|16884.49|16764.49|16886.23|16766.23|16884.01|16764.01|9
1622523030000|2021-06-01 04:50:30|16884.63|16764.63|16881.46|16761.46|16884.63|16764.63|16881.46|16761.46|10
1622523040000|2021-06-01 04:50:40|16881.31|16761.31|16880.13|16760.13|16881.31|16761.31|16880.13|16760.13|10
1622523050000|2021-06-01 04:50:50|16879.68|16759.68|16880.26|16760.26|16880.31|16760.31|16879.67|16759.67|8
1622523060000|2021-06-01 04:51:00|16879.8|16759.8|16877.56|16757.56|16879.97|16759.97|16877.56|16757.56|10
1622523070000|2021-06-01 04:51:10|16877.3|16757.3|16873.75|16753.75|16877.3|16757.3|16873.57|16753.57|10
1622523080000|2021-06-01 04:51:20|16873.71|16753.71|16869.71|16749.71|16873.71|16753.71|16869.71|16749.71|10
1622523090000|2021-06-01 04:51:30|16869.01|16749.01|16864.75|16744.75|16869.01|16749.01|16864.75|16744.75|10
1622523100000|2021-06-01 04:51:40|16864.17|16744.17|16861.82|16741.82|16864.17|16744.17|16861.82|16741.82|10
1622523110000|2021-06-01 04:51:50|16862.53|16742.53|16861.17|16741.17|16862.53|16742.53|16860.68|16740.68|10
1622523120000|2021-06-01 04:52:00|16861.14|16741.14|16864.12|16744.12|16864.12|16744.12|16861.14|16741.14|10
1622523130000|2021-06-01 04:52:10|16863.99|16743.99|16862.4|16742.4|16863.99|16743.99|16862.4|16742.4|10
1622523140000|2021-06-01 04:52:20|16862.15|16742.15|16865.33|16745.33|16865.67|16745.67|16862.1|16742.1|10
1622523150000|2021-06-01 04:52:30|16865.65|16745.65|16871.41|16751.41|16871.41|16751.41|16865.55|16745.55|10
1622523160000|2021-06-01 04:52:40|16871.54|16751.54|16875.34|16755.34|16875.34|16755.34|16871.54|16751.54|10
1622523170000|2021-06-01 04:52:50|16875.62|16755.62|16875.43|16755.43|16875.75|16755.75|16875.43|16755.43|10
1622523180000|2021-06-01 04:53:00|16874.43|16754.43|16871.58|16751.58|16874.43|16754.43|16871.58|16751.58|10
1622523190000|2021-06-01 04:53:10|16871.61|16751.61|16870.24|16750.24|16871.75|16751.75|16869.47|16749.47|10
1622523200000|2021-06-01 04:53:20|16869.7|16749.7|16870.64|16750.64|16870.64|16750.64|16868.78|16748.78|10
1622523210000|2021-06-01 04:53:30|16870.5|16750.5|16870.72|16750.72|16870.91|16750.91|16869.96|16749.96|10
1622523220000|2021-06-01 04:53:40|16870.48|16750.48|16872.19|16752.19|16872.19|16752.19|16870.13|16750.13|10
1622523230000|2021-06-01 04:53:50|16872.15|16752.15|16872.47|16752.47|16872.53|16752.53|16871.9|16751.9|10
1622523240000|2021-06-01 04:54:00|16871.86|16751.86|16874.82|16754.82|16874.82|16754.82|16870.94|16750.94|10
1622523250000|2021-06-01 04:54:10|16874.51|16754.51|16873.41|16753.41|16874.61|16754.61|16873.28|16753.28|10
1622523260000|2021-06-01 04:54:20|16873.64|16753.64|16873.17|16753.17|16874.77|16754.77|16873|16753|9
1622523270000|2021-06-01 04:54:30|16872.71|16752.71|16872.2|16752.2|16872.71|16752.71|16871.63|16751.63|9
1622523280000|2021-06-01 04:54:40|16872.58|16752.58|16873.94|16753.94|16874.2|16754.2|16872.58|16752.58|10
1622523290000|2021-06-01 04:54:50|16874.45|16754.45|16873.23|16753.23|16874.45|16754.45|16872.66|16752.66|10
1622523300000|2021-06-01 04:55:00|16873.19|16753.19|16873.56|16753.56|16873.56|16753.56|16872.26|16752.26|10
1622523310000|2021-06-01 04:55:10|16873.57|16753.57|16875.45|16755.45|16875.45|16755.45|16873.57|16753.57|10
1622523320000|2021-06-01 04:55:20|16875.22|16755.22|16875.7|16755.7|16876.09|16756.09|16875.22|16755.22|10
1622523330000|2021-06-01 04:55:30|16876.49|16756.49|16878.41|16758.41|16878.47|16758.47|16876.49|16756.49|7
1622523340000|2021-06-01 04:55:40|16878.34|16758.34|16874.87|16754.87|16878.36|16758.36|16874.87|16754.87|8
1622523350000|2021-06-01 04:55:50|16874.8|16754.8|16874.66|16754.66|16875.56|16755.56|16874.66|16754.66|10
1622523360000|2021-06-01 04:56:00|16874.68|16754.68|16874.98|16754.98|16876.35|16756.35|16874.65|16754.65|10
1622523370000|2021-06-01 04:56:10|16874.96|16754.96|16872.97|16752.97|16874.96|16754.96|16872.97|16752.97|9
1622523380000|2021-06-01 04:56:20|16872.94|16752.94|16870.82|16750.82|16873.34|16753.34|16870.82|16750.82|10
1622523390000|2021-06-01 04:56:30|16870.78|16750.78|16869.65|16749.65|16870.93|16750.93|16869.65|16749.65|10
1622523400000|2021-06-01 04:56:40|16869.74|16749.74|16864.99|16744.99|16869.74|16749.74|16864.99|16744.99|10
1622523410000|2021-06-01 04:56:50|16864.54|16744.54|16863.98|16743.98|16864.54|16744.54|16863.15|16743.15|10
1622523420000|2021-06-01 04:57:00|16864.97|16744.97|16864.89|16744.89|16866.15|16746.15|16864.89|16744.89|10
1622523430000|2021-06-01 04:57:10|16863.67|16743.67|16862.95|16742.95|16863.67|16743.67|16862.95|16742.95|10
1622523440000|2021-06-01 04:57:20|16862.53|16742.53|16862.55|16742.55|16863.2|16743.2|16862.31|16742.31|9
1622523450000|2021-06-01 04:57:30|16862.38|16742.38|16860.34|16740.34|16862.38|16742.38|16860.34|16740.34|9
1622523460000|2021-06-01 04:57:40|16860.21|16740.21|16858.61|16738.61|16860.49|16740.49|16858.61|16738.61|10
1622523470000|2021-06-01 04:57:50|16858.66|16738.66|16858.86|16738.86|16859.92|16739.92|16858.01|16738.01|10
1622523480000|2021-06-01 04:58:00|16858.77|16738.77|16853.83|16733.83|16858.77|16738.77|16853.83|16733.83|10
1622523490000|2021-06-01 04:58:10|16853.61|16733.61|16857.17|16737.17|16857.17|16737.17|16852.89|16732.89|10
1622523500000|2021-06-01 04:58:20|16856.72|16736.72|16855.39|16735.39|16856.72|16736.72|16855.39|16735.39|10
1622523510000|2021-06-01 04:58:30|16855.19|16735.19|16854.55|16734.55|16855.19|16735.19|16854.32|16734.32|10
1622523520000|2021-06-01 04:58:40|16854.54|16734.54|16851.55|16731.55|16854.54|16734.54|16851.55|16731.55|10
1622523530000|2021-06-01 04:58:50|16851.39|16731.39|16850.45|16730.45|16851.39|16731.39|16850.28|16730.28|9
1622523540000|2021-06-01 04:59:00|16850.59|16730.59|16841.45|16721.45|16851|16731|16841.45|16721.45|10
1622523550000|2021-06-01 04:59:10|16840.66|16720.66|16837.15|16717.15|16840.66|16720.66|16837.15|16717.15|10
1622523560000|2021-06-01 04:59:20|16836.84|16716.84|16834.01|16714.01|16837.54|16717.54|16834.01|16714.01|10
1622523570000|2021-06-01 04:59:30|16833.61|16713.61|16834.84|16714.84|16834.84|16714.84|16833.44|16713.44|10
1622523580000|2021-06-01 04:59:40|16834.87|16714.87|16835.51|16715.51|16836.05|16716.05|16834.87|16714.87|10
1622523590000|2021-06-01 04:59:50|16835.39|16715.39|16833.44|16713.44|16835.39|16715.39|16833.44|16713.44|10
1622523600000|2021-06-01 05:00:00|16833.6|16713.6|16831.33|16711.33|16833.6|16713.6|16831.33|16711.33|9
1622523610000|2021-06-01 05:00:10|16830.6|16710.6|16827.51|16707.51|16830.6|16710.6|16827.51|16707.51|10
1622523620000|2021-06-01 05:00:20|16827.06|16707.06|16822.35|16702.35|16827.43|16707.43|16822.35|16702.35|10
1622523630000|2021-06-01 05:00:30|16822.12|16702.12|16823.48|16703.48|16824.24|16704.24|16821.5|16701.5|10
1622523640000|2021-06-01 05:00:40|16825.02|16705.02|16827.6|16707.6|16827.65|16707.65|16825.02|16705.02|10
1622523650000|2021-06-01 05:00:50|16828.55|16708.55|16832.01|16712.01|16833.62|16713.62|16828.54|16708.54|10
1622523660000|2021-06-01 05:01:00|16831.78|16711.78|16829.89|16709.89|16831.78|16711.78|16829.87|16709.87|9
1622523670000|2021-06-01 05:01:10|16829.74|16709.74|16830.71|16710.71|16830.71|16710.71|16827.06|16707.06|10
1622523680000|2021-06-01 05:01:20|16831.2|16711.2|16842.76|16722.76|16842.76|16722.76|16831.2|16711.2|9
1622523690000|2021-06-01 05:01:30|16843.28|16723.28|16842.36|16722.36|16843.28|16723.28|16840.92|16720.92|10
1622523700000|2021-06-01 05:01:40|16842.52|16722.52|16847.9|16727.9|16848.45|16728.45|16842.34|16722.34|10
1622523710000|2021-06-01 05:01:50|16848.13|16728.13|16850.13|16730.13|16850.13|16730.13|16847.76|16727.76|10
1622523720000|2021-06-01 05:02:00|16850.53|16730.53|16851.63|16731.63|16851.63|16731.63|16849.8|16729.8|10
1622523730000|2021-06-01 05:02:10|16851.61|16731.61|16857.11|16737.11|16857.11|16737.11|16851.61|16731.61|10
1622523740000|2021-06-01 05:02:20|16857.9|16737.9|16867.99|16747.99|16867.99|16747.99|16857.9|16737.9|10
1622523750000|2021-06-01 05:02:30|16869.06|16749.06|16871|16751|16871.99|16751.99|16869.06|16749.06|10
1622523760000|2021-06-01 05:02:40|16871.73|16751.73|16875.36|16755.36|16875.94|16755.94|16871.73|16751.73|10
1622523770000|2021-06-01 05:02:50|16874.51|16754.51|16874.71|16754.71|16874.71|16754.71|16873.04|16753.04|10
1622523780000|2021-06-01 05:03:00|16874.46|16754.46|16876.54|16756.54|16876.54|16756.54|16874.46|16754.46|10
1622523790000|2021-06-01 05:03:10|16876.59|16756.59|16877.17|16757.17|16877.43|16757.43|16876.45|16756.45|9
1622523800000|2021-06-01 05:03:20|16876.34|16756.34|16879.5|16759.5|16879.5|16759.5|16876.34|16756.34|10
1622523810000|2021-06-01 05:03:30|16879.43|16759.43|16883.29|16763.29|16883.29|16763.29|16879.43|16759.43|9
1622523820000|2021-06-01 05:03:40|16882.84|16762.84|16882.79|16762.79|16882.94|16762.94|16882.54|16762.54|10
1622523830000|2021-06-01 05:03:50|16882.69|16762.69|16885.85|16765.85|16885.9|16765.9|16882.69|16762.69|10
1622523840000|2021-06-01 05:04:00|16886.48|16766.48|16888.03|16768.03|16888.03|16768.03|16886.31|16766.31|10
1622523850000|2021-06-01 05:04:10|16887.98|16767.98|16888.29|16768.29|16888.72|16768.72|16887.98|16767.98|9
1622523860000|2021-06-01 05:04:20|16887.59|16767.59|16886.83|16766.83|16887.62|16767.62|16886.83|16766.83|9
1622523870000|2021-06-01 05:04:30|16886.91|16766.91|16885.86|16765.86|16887.08|16767.08|16885.86|16765.86|10
1622523880000|2021-06-01 05:04:40|16886.11|16766.11|16889.06|16769.06|16889.52|16769.52|16886.11|16766.11|10
1622523890000|2021-06-01 05:04:50|16888.51|16768.51|16886.23|16766.23|16888.51|16768.51|16885.9|16765.9|10
1622523900000|2021-06-01 05:05:00|16886.87|16766.87|16887.32|16767.32|16887.89|16767.89|16886.74|16766.74|10
1622523910000|2021-06-01 05:05:10|16892.46|16772.46|16891.21|16771.21|16893.74|16773.74|16891.21|16771.21|10
1622523920000|2021-06-01 05:05:20|16890.53|16770.53|16888.48|16768.48|16890.9|16770.9|16888.48|16768.48|10
1622523930000|2021-06-01 05:05:30|16888.27|16768.27|16885.5|16765.5|16888.39|16768.39|16885.5|16765.5|10
1622523940000|2021-06-01 05:05:40|16884.38|16764.38|16882.66|16762.66|16884.38|16764.38|16881.61|16761.61|10
1622523950000|2021-06-01 05:05:50|16882.56|16762.56|16882.6|16762.6|16882.93|16762.93|16881.88|16761.88|10
1622523960000|2021-06-01 05:06:00|16881.89|16761.89|16883.73|16763.73|16883.85|16763.85|16881.74|16761.74|9
1622523970000|2021-06-01 05:06:10|16883.68|16763.68|16887.29|16767.29|16887.29|16767.29|16883.68|16763.68|10
1622523980000|2021-06-01 05:06:20|16888|16768|16889.48|16769.48|16889.48|16769.48|16887.75|16767.75|9
1622523990000|2021-06-01 05:06:30|16889.38|16769.38|16891.05|16771.05|16891.21|16771.21|16889.38|16769.38|10
1622524000000|2021-06-01 05:06:40|16891.25|16771.25|16894.4|16774.4|16894.99|16774.99|16891.25|16771.25|10
1622524010000|2021-06-01 05:06:50|16894.15|16774.15|16893.81|16773.81|16895.76|16775.76|16893.81|16773.81|10
1622524020000|2021-06-01 05:07:00|16893.78|16773.78|16890.96|16770.96|16893.91|16773.91|16890.96|16770.96|10
1622524030000|2021-06-01 05:07:10|16890.79|16770.79|16890.48|16770.48|16890.79|16770.79|16889.49|16769.49|10
1622524040000|2021-06-01 05:07:20|16890.41|16770.41|16890.68|16770.68|16890.68|16770.68|16889.41|16769.41|10
1622524050000|2021-06-01 05:07:30|16890.56|16770.56|16894.88|16774.88|16894.93|16774.93|16890.56|16770.56|10
1622524060000|2021-06-01 05:07:40|16896.18|16776.18|16904.61|16784.61|16904.61|16784.61|16896.18|16776.18|10
1622524070000|2021-06-01 05:07:50|16904.67|16784.67|16906.57|16786.57|16907.67|16787.67|16904.67|16784.67|10
1622524080000|2021-06-01 05:08:00|16906.56|16786.56|16909.59|16789.59|16909.59|16789.59|16906.56|16786.56|9
1622524090000|2021-06-01 05:08:10|16909.48|16789.48|16911.14|16791.14|16911.14|16791.14|16909.37|16789.37|10
1622524100000|2021-06-01 05:08:20|16911.23|16791.23|16912.75|16792.75|16913.15|16793.15|16911.23|16791.23|10
1622524110000|2021-06-01 05:08:30|16913.01|16793.01|16909.2|16789.2|16913.01|16793.01|16909.2|16789.2|10
1622524120000|2021-06-01 05:08:40|16908.46|16788.46|16907.37|16787.37|16908.93|16788.93|16907.37|16787.37|10
1622524130000|2021-06-01 05:08:50|16906.89|16786.89|16905.36|16785.36|16907.44|16787.44|16904.74|16784.74|10
1622524140000|2021-06-01 05:09:00|16905.81|16785.81|16906.73|16786.73|16907.81|16787.81|16905.64|16785.64|10
1622524150000|2021-06-01 05:09:10|16906.64|16786.64|16905.52|16785.52|16906.77|16786.77|16905.1|16785.1|9
1622524160000|2021-06-01 05:09:20|16906.25|16786.25|16910.64|16790.64|16910.96|16790.96|16906.12|16786.12|10
1622524170000|2021-06-01 05:09:30|16910.57|16790.57|16910.58|16790.58|16910.87|16790.87|16909.23|16789.23|10
1622524180000|2021-06-01 05:09:40|16910.82|16790.82|16912.7|16792.7|16912.7|16792.7|16910.82|16790.82|10
1622524190000|2021-06-01 05:09:50|16912.74|16792.74|16911.13|16791.13|16912.75|16792.75|16911.13|16791.13|10
1622524200000|2021-06-01 05:10:00|16911.18|16791.18|16908.32|16788.32|16911.23|16791.23|16907.95|16787.95|10
1622524210000|2021-06-01 05:10:10|16910.77|16790.77|16910.06|16790.06|16911.4|16791.4|16909.9|16789.9|10
1622524220000|2021-06-01 05:10:20|16910.07|16790.07|16911.61|16791.61|16911.61|16791.61|16910.07|16790.07|10
1622524230000|2021-06-01 05:10:30|16912.1|16792.1|16914.6|16794.6|16914.6|16794.6|16911.89|16791.89|10
1622524240000|2021-06-01 05:10:40|16915.25|16795.25|16916.34|16796.34|16916.46|16796.46|16915.25|16795.25|10
1622524250000|2021-06-01 05:10:50|16916.16|16796.16|16915.71|16795.71|16916.54|16796.54|16915.67|16795.67|10
1622524260000|2021-06-01 05:11:00|16915.95|16795.95|16915.16|16795.16|16915.95|16795.95|16914.91|16794.91|10
1622524270000|2021-06-01 05:11:10|16915.23|16795.23|16913.01|16793.01|16915.23|16795.23|16913.01|16793.01|10
1622524280000|2021-06-01 05:11:20|16913.58|16793.58|16915|16795|16915.06|16795.06|16913.58|16793.58|10
1622524290000|2021-06-01 05:11:30|16914.79|16794.79|16917.14|16797.14|16917.14|16797.14|16914.79|16794.79|10
1622524300000|2021-06-01 05:11:40|16916.87|16796.87|16916.64|16796.64|16917.29|16797.29|16916.64|16796.64|10
1622524310000|2021-06-01 05:11:50|16916.62|16796.62|16916.33|16796.33|16916.68|16796.68|16915.88|16795.88|9
1622524320000|2021-06-01 05:12:00|16916.38|16796.38|16914.65|16794.65|16916.45|16796.45|16914.65|16794.65|10
1622524330000|2021-06-01 05:12:10|16915.2|16795.2|16918.22|16798.22|16918.22|16798.22|16914.99|16794.99|10
1622524340000|2021-06-01 05:12:20|16919.07|16799.07|16921.78|16801.78|16921.78|16801.78|16919.07|16799.07|10
1622524350000|2021-06-01 05:12:30|16922.44|16802.44|16930.29|16810.29|16930.29|16810.29|16922.44|16802.44|10
1622524360000|2021-06-01 05:12:40|16929.78|16809.78|16926.35|16806.35|16929.91|16809.91|16926.35|16806.35|10
1622524370000|2021-06-01 05:12:50|16926.43|16806.43|16925.42|16805.42|16926.43|16806.43|16925.23|16805.23|10
1622524380000|2021-06-01 05:13:00|16925|16805|16924.17|16804.17|16925.45|16805.45|16924.17|16804.17|10
1622524390000|2021-06-01 05:13:10|16923.94|16803.94|16922.48|16802.48|16924.68|16804.68|16922.48|16802.48|10
1622524400000|2021-06-01 05:13:20|16921.98|16801.98|16925.01|16805.01|16925.01|16805.01|16921.93|16801.93|10
1622524410000|2021-06-01 05:13:30|16925.64|16805.64|16926.32|16806.32|16926.63|16806.63|16925.54|16805.54|10
1622524420000|2021-06-01 05:13:40|16925.19|16805.19|16925.22|16805.22|16926.29|16806.29|16924.87|16804.87|10
1622524430000|2021-06-01 05:13:50|16924.99|16804.99|16929.36|16809.36|16929.36|16809.36|16924.77|16804.77|10
1622524440000|2021-06-01 05:14:00|16929.88|16809.88|16929.2|16809.2|16931.53|16811.53|16929.2|16809.2|10
1622524450000|2021-06-01 05:14:10|16928.75|16808.75|16926.08|16806.08|16928.75|16808.75|16925.61|16805.61|10
1622524460000|2021-06-01 05:14:20|16925.74|16805.74|16926.08|16806.08|16926.42|16806.42|16925.42|16805.42|10
1622524470000|2021-06-01 05:14:30|16925.8|16805.8|16922.63|16802.63|16926.03|16806.03|16922.63|16802.63|10
1622524480000|2021-06-01 05:14:40|16922.88|16802.88|16922.07|16802.07|16923.1|16803.1|16921.27|16801.27|10
1622524490000|2021-06-01 05:14:50|16921.79|16801.79|16921.92|16801.92|16922.34|16802.34|16921.76|16801.76|10
1622524500000|2021-06-01 05:15:00|16921.27|16801.27|16920.03|16800.03|16921.98|16801.98|16920.03|16800.03|10
1622524510000|2021-06-01 05:15:10|16919.16|16799.16|16917.07|16797.07|16919.16|16799.16|16916.46|16796.46|10
1622524520000|2021-06-01 05:15:20|16917.1|16797.1|16916.16|16796.16|16917.72|16797.72|16916.16|16796.16|10
1622524530000|2021-06-01 05:15:30|16915.01|16795.01|16909.31|16789.31|16915.01|16795.01|16909.18|16789.18|10
1622524540000|2021-06-01 05:15:40|16909.12|16789.12|16904.79|16784.79|16909.12|16789.12|16904.79|16784.79|10
1622524550000|2021-06-01 05:15:50|16904.81|16784.81|16907.05|16787.05|16907.23|16787.23|16904.3|16784.3|10
1622524560000|2021-06-01 05:16:00|16907.22|16787.22|16906.36|16786.36|16907.72|16787.72|16906.36|16786.36|10
1622524570000|2021-06-01 05:16:10|16905.75|16785.75|16902.16|16782.16|16905.75|16785.75|16902.16|16782.16|10
1622524580000|2021-06-01 05:16:20|16902.76|16782.76|16902.06|16782.06|16903.18|16783.18|16902.06|16782.06|10
1622524590000|2021-06-01 05:16:30|16902.48|16782.48|16903.75|16783.75|16903.76|16783.76|16902.48|16782.48|9
1622524600000|2021-06-01 05:16:40|16905.32|16785.32|16907.43|16787.43|16907.73|16787.73|16905.21|16785.21|10
1622524610000|2021-06-01 05:16:50|16906.86|16786.86|16910.04|16790.04|16910.04|16790.04|16906.86|16786.86|10
1622524620000|2021-06-01 05:17:00|16910.53|16790.53|16913.03|16793.03|16913.03|16793.03|16910.53|16790.53|9
1622524630000|2021-06-01 05:17:10|16913.02|16793.02|16917.01|16797.01|16917.01|16797.01|16913.02|16793.02|10
1622524640000|2021-06-01 05:17:20|16917.14|16797.14|16922.75|16802.75|16922.75|16802.75|16917.14|16797.14|10
1622524650000|2021-06-01 05:17:30|16924.95|16804.95|16941.95|16821.95|16941.95|16821.95|16924.95|16804.95|10
1622524660000|2021-06-01 05:17:40|16943.44|16823.44|16953.9|16833.9|16953.9|16833.9|16943.44|16823.44|10
1622524670000|2021-06-01 05:17:50|16953.69|16833.69|16959.1|16839.1|16959.1|16839.1|16953.41|16833.41|10
1622524680000|2021-06-01 05:18:00|16959.92|16839.92|16970.39|16850.39|16970.39|16850.39|16959.67|16839.67|10
1622524690000|2021-06-01 05:18:10|16970.67|16850.67|16973.75|16853.75|16974.41|16854.41|16970.03|16850.03|10
1622524700000|2021-06-01 05:18:20|16974.7|16854.7|16981.42|16861.42|16981.42|16861.42|16972.86|16852.86|10
1622524710000|2021-06-01 05:18:30|16983.67|16863.67|16987.58|16867.58|16987.64|16867.64|16983.67|16863.67|10
1622524720000|2021-06-01 05:18:40|16986.94|16866.94|16986.91|16866.91|16986.94|16866.94|16984.25|16864.25|10
1622524730000|2021-06-01 05:18:50|16987.82|16867.82|16992.15|16872.15|16992.15|16872.15|16987.82|16867.82|9
1622524740000|2021-06-01 05:19:00|16992.6|16872.6|16992.33|16872.33|16994.52|16874.52|16992.33|16872.33|10
1622524750000|2021-06-01 05:19:10|16991.31|16871.31|16988.74|16868.74|16991.31|16871.31|16987.59|16867.59|10
1622524760000|2021-06-01 05:19:20|16988.56|16868.56|16995.11|16875.11|16995.22|16875.22|16988.2|16868.2|10
1622524770000|2021-06-01 05:19:30|16995.02|16875.02|16998.91|16878.91|16998.91|16878.91|16994.81|16874.81|10
1622524780000|2021-06-01 05:19:40|16998.92|16878.92|17000.21|16880.21|17000.21|16880.21|16998.28|16878.28|10
1622524790000|2021-06-01 05:19:50|17001.7|16881.7|17016.8|16896.8|17016.8|16896.8|17001.7|16881.7|10
1622524800000|2021-06-01 05:20:00|17017.4|16897.4|17025|16905|17025|16905|17017.4|16897.4|10
1622524810000|2021-06-01 05:20:10|17024.8|16904.8|17025.24|16905.24|17025.24|16905.24|17023.55|16903.55|9
1622524820000|2021-06-01 05:20:20|17026.55|16906.55|17028.94|16908.94|17029.84|16909.84|17026.54|16906.54|10
1622524830000|2021-06-01 05:20:30|17027.37|16907.37|17021.29|16901.29|17027.49|16907.49|17021.29|16901.29|10
1622524840000|2021-06-01 05:20:40|17021.53|16901.53|17021.06|16901.06|17021.92|16901.92|17020.66|16900.66|10
1622524850000|2021-06-01 05:20:50|17020.59|16900.59|17020.75|16900.75|17020.75|16900.75|17018.74|16898.74|10
1622524860000|2021-06-01 05:21:00|17021.04|16901.04|17020.22|16900.22|17021.04|16901.04|17019.88|16899.88|10
1622524870000|2021-06-01 05:21:10|17019.97|16899.97|17019.79|16899.79|17020.34|16900.34|17019.08|16899.08|10
1622524880000|2021-06-01 05:21:20|17019.78|16899.78|17021.98|16901.98|17024.26|16904.26|17019.78|16899.78|10
1622524890000|2021-06-01 05:21:30|17021.77|16901.77|17018.19|16898.19|17022.83|16902.83|17017.97|16897.97|10
1622524900000|2021-06-01 05:21:40|17018.14|16898.14|17017.75|16897.75|17018.14|16898.14|17017.51|16897.51|10
1622524910000|2021-06-01 05:21:50|17016.94|16896.94|17012.51|16892.51|17016.94|16896.94|17012.51|16892.51|10
1622524920000|2021-06-01 05:22:00|17012.1|16892.1|17011.18|16891.18|17012.51|16892.51|17010.67|16890.67|9
1622524930000|2021-06-01 05:22:10|17011.55|16891.55|17010.68|16890.68|17011.63|16891.63|17010.37|16890.37|9
1622524940000|2021-06-01 05:22:20|17010.69|16890.69|17016.17|16896.17|17016.17|16896.17|17010.56|16890.56|10
1622524950000|2021-06-01 05:22:30|17016.41|16896.41|17018.04|16898.04|17018.25|16898.25|17016.41|16896.41|10
1622524960000|2021-06-01 05:22:40|17017.7|16897.7|17016.88|16896.88|17017.7|16897.7|17016.88|16896.88|9
1622524970000|2021-06-01 05:22:50|17017.06|16897.06|17014.59|16894.59|17017.12|16897.12|17014.59|16894.59|10
1622524980000|2021-06-01 05:23:00|17014.36|16894.36|17017.13|16897.13|17017.13|16897.13|17014.36|16894.36|10
1622524990000|2021-06-01 05:23:10|17017.15|16897.15|17017.36|16897.36|17017.36|16897.36|17015.66|16895.66|10
1622525000000|2021-06-01 05:23:20|17017.21|16897.21|17015.89|16895.89|17017.97|16897.97|17015.89|16895.89|10
1622525010000|2021-06-01 05:23:30|17016.46|16896.46|17016.13|16896.13|17016.52|16896.52|17015.63|16895.63|9
1622525020000|2021-06-01 05:23:40|17016.31|16896.31|17016.36|16896.36|17016.45|16896.45|17015.72|16895.72|10
1622525030000|2021-06-01 05:23:50|17016.91|16896.91|17019.65|16899.65|17019.65|16899.65|17016.91|16896.91|10
1622525040000|2021-06-01 05:24:00|17020.17|16900.17|17021.5|16901.5|17021.5|16901.5|17019.53|16899.53|10
1622525050000|2021-06-01 05:24:10|17021.58|16901.58|17018.1|16898.1|17021.58|16901.58|17018.02|16898.02|10
1622525060000|2021-06-01 05:24:20|17017.5|16897.5|17018.75|16898.75|17020.29|16900.29|17017.5|16897.5|10
1622525070000|2021-06-01 05:24:30|17018.68|16898.68|17019.21|16899.21|17019.32|16899.32|17017.12|16897.12|10
1622525080000|2021-06-01 05:24:40|17019.05|16899.05|17018.62|16898.62|17020.35|16900.35|17018.62|16898.62|10
1622525090000|2021-06-01 05:24:50|17016.51|16896.51|17014.6|16894.6|17016.51|16896.51|17014.6|16894.6|10
1622525100000|2021-06-01 05:25:00|17014.22|16894.22|17012.9|16892.9|17014.22|16894.22|17011.96|16891.96|10
1622525110000|2021-06-01 05:25:10|17013.02|16893.02|17012.85|16892.85|17013.37|16893.37|17012.37|16892.37|10
1622525120000|2021-06-01 05:25:20|17012.29|16892.29|17012.48|16892.48|17012.84|16892.84|17011.96|16891.96|10
1622525130000|2021-06-01 05:25:30|17012.7|16892.7|17009.5|16889.5|17012.7|16892.7|17009.5|16889.5|10
1622525140000|2021-06-01 05:25:40|17009.31|16889.31|17004.53|16884.53|17009.66|16889.66|17004.53|16884.53|9
1622525150000|2021-06-01 05:25:50|17004.62|16884.62|17000.05|16880.05|17005.03|16885.03|17000.05|16880.05|10
1622525160000|2021-06-01 05:26:00|16999.96|16879.96|16996.91|16876.91|16999.96|16879.96|16996.54|16876.54|10
1622525170000|2021-06-01 05:26:10|16996.76|16876.76|16997.84|16877.84|16998.09|16878.09|16996.31|16876.31|10
1622525180000|2021-06-01 05:26:20|16997.83|16877.83|16997.1|16877.1|16998.19|16878.19|16996.28|16876.28|10
1622525190000|2021-06-01 05:26:30|16996.74|16876.74|16995.51|16875.51|16996.74|16876.74|16995.23|16875.23|10
1622525200000|2021-06-01 05:26:40|16995.56|16875.56|16995.03|16875.03|16995.56|16875.56|16994.93|16874.93|10
1622525210000|2021-06-01 05:26:50|16995.29|16875.29|16993.51|16873.51|16995.29|16875.29|16993.34|16873.34|10
1622525220000|2021-06-01 05:27:00|16993.61|16873.61|16992.54|16872.54|16996.7|16876.7|16992.54|16872.54|9
1622525230000|2021-06-01 05:27:10|16991.79|16871.79|16986.32|16866.32|16992.35|16872.35|16986.32|16866.32|10
1622525240000|2021-06-01 05:27:20|16987.08|16867.08|16987.6|16867.6|16988.51|16868.51|16987.08|16867.08|10
1622525250000|2021-06-01 05:27:30|16987.25|16867.25|16986.08|16866.08|16987.25|16867.25|16985.33|16865.33|10
1622525260000|2021-06-01 05:27:40|16986.04|16866.04|16987.51|16867.51|16987.51|16867.51|16985.17|16865.17|10
1622525270000|2021-06-01 05:27:50|16987.29|16867.29|16983.11|16863.11|16987.29|16867.29|16982.86|16862.86|10
1622525280000|2021-06-01 05:28:00|16982.87|16862.87|16983.87|16863.87|16984.1|16864.1|16982.78|16862.78|10
1622525290000|2021-06-01 05:28:10|16984.24|16864.24|16986.05|16866.05|16986.05|16866.05|16983.29|16863.29|9
1622525300000|2021-06-01 05:28:20|16986.95|16866.95|16988.8|16868.8|16989.25|16869.25|16986.95|16866.95|10
1622525310000|2021-06-01 05:28:30|16988.62|16868.62|16990.49|16870.49|16990.49|16870.49|16988.62|16868.62|10
1622525320000|2021-06-01 05:28:40|16990.3|16870.3|16994.51|16874.51|16994.51|16874.51|16989.73|16869.73|10
1622525330000|2021-06-01 05:28:50|16995.53|16875.53|16999.32|16879.32|16999.43|16879.43|16995.53|16875.53|9
1622525340000|2021-06-01 05:29:00|16999.47|16879.47|17000.4|16880.4|17000.4|16880.4|16999.03|16879.03|9
1622525350000|2021-06-01 05:29:10|17000.6|16880.6|17002.83|16882.83|17002.83|16882.83|16999.52|16879.52|10
1622525360000|2021-06-01 05:29:20|17002.7|16882.7|17001.45|16881.45|17003.21|16883.21|17000.91|16880.91|9
1622525370000|2021-06-01 05:29:30|17001.25|16881.25|17003.56|16883.56|17004.15|16884.15|17000.96|16880.96|10
1622525380000|2021-06-01 05:29:40|17003.81|16883.81|17001.01|16881.01|17004.41|16884.41|17001.01|16881.01|10
1622525390000|2021-06-01 05:29:50|17000.72|16880.72|17003.29|16883.29|17003.29|16883.29|17000.54|16880.54|10
1622525400000|2021-06-01 05:30:00|17003.09|16883.09|17002.04|16882.04|17004.07|16884.07|17002.04|16882.04|10
1622525410000|2021-06-01 05:30:10|17001.31|16881.31|16998.64|16878.64|17001.42|16881.42|16998.64|16878.64|10
1622525420000|2021-06-01 05:30:20|16998.71|16878.71|16993.72|16873.72|16998.71|16878.71|16993.72|16873.72|10
1622525430000|2021-06-01 05:30:30|16992.62|16872.62|16993.06|16873.06|16994|16874|16992.04|16872.04|10
1622525440000|2021-06-01 05:30:40|16994.21|16874.21|16993.63|16873.63|16995.6|16875.6|16993.4|16873.4|10
1622525450000|2021-06-01 05:30:50|16992.11|16872.11|16992.54|16872.54|16993.09|16873.09|16992.11|16872.11|10
1622525460000|2021-06-01 05:31:00|16992.34|16872.34|16993.94|16873.94|16993.94|16873.94|16992.02|16872.02|10
1622525470000|2021-06-01 05:31:10|16994.84|16874.84|16996.4|16876.4|16996.4|16876.4|16994.65|16874.65|10
1622525480000|2021-06-01 05:31:20|16996.71|16876.71|17001.7|16881.7|17001.7|16881.7|16996.71|16876.71|10
1622525490000|2021-06-01 05:31:30|17003.36|16883.36|17009.59|16889.59|17009.59|16889.59|17003.36|16883.36|10
1622525500000|2021-06-01 05:31:40|17010.3|16890.3|17016.34|16896.34|17016.34|16896.34|17010.3|16890.3|10
1622525510000|2021-06-01 05:31:50|17018.48|16898.48|17026.07|16906.07|17026.07|16906.07|17018.48|16898.48|10
1622525520000|2021-06-01 05:32:00|17025.89|16905.89|17032.48|16912.48|17032.48|16912.48|17025.6|16905.6|10
1622525530000|2021-06-01 05:32:10|17033.27|16913.27|17049.64|16929.64|17049.64|16929.64|17033.27|16913.27|10
1622525540000|2021-06-01 05:32:20|17051.01|16931.01|17059.93|16939.93|17059.93|16939.93|17051.01|16931.01|10
1622525550000|2021-06-01 05:32:30|17060.93|16940.93|17065.64|16945.64|17065.64|16945.64|17060.93|16940.93|10
1622525560000|2021-06-01 05:32:40|17065.12|16945.12|17063.88|16943.88|17066.01|16946.01|17063.88|16943.88|10
1622525570000|2021-06-01 05:32:50|17063.95|16943.95|17066.14|16946.14|17067.07|16947.07|17063.43|16943.43|10
1622525580000|2021-06-01 05:33:00|17066.94|16946.94|17065.4|16945.4|17066.94|16946.94|17065.4|16945.4|10
1622525590000|2021-06-01 05:33:10|17064.93|16944.93|17062.89|16942.89|17065.14|16945.14|17062.05|16942.05|10
1622525600000|2021-06-01 05:33:20|17063.04|16943.04|17064.42|16944.42|17065.35|16945.35|17063.04|16943.04|9
1622525610000|2021-06-01 05:33:30|17063.31|16943.31|17061.79|16941.79|17063.55|16943.55|17061.23|16941.23|9
1622525620000|2021-06-01 05:33:40|17060.92|16940.92|17062.54|16942.54|17062.54|16942.54|17060.07|16940.07|10
1622525630000|2021-06-01 05:33:50|17062.72|16942.72|17063.72|16943.72|17063.79|16943.79|17061.99|16941.99|10
1622525640000|2021-06-01 05:34:00|17063.73|16943.73|17066.53|16946.53|17067.22|16947.22|17063.67|16943.67|10
1622525650000|2021-06-01 05:34:10|17067.42|16947.42|17077.35|16957.35|17077.35|16957.35|17067.42|16947.42|10
1622525660000|2021-06-01 05:34:20|17076.88|16956.88|17077.36|16957.36|17077.36|16957.36|17074.75|16954.75|10
1622525670000|2021-06-01 05:34:30|17077.21|16957.21|17080.98|16960.98|17080.98|16960.98|17077.21|16957.21|10
1622525680000|2021-06-01 05:34:40|17081.88|16961.88|17084.12|16964.12|17085.04|16965.04|17081.88|16961.88|10
1622525690000|2021-06-01 05:34:50|17086.27|16966.27|17084.95|16964.95|17087.22|16967.22|17084.95|16964.95|10
1622525700000|2021-06-01 05:35:00|17084.82|16964.82|17081.23|16961.23|17085.56|16965.56|17080.86|16960.86|10
1622525710000|2021-06-01 05:35:10|17080.17|16960.17|17074.59|16954.59|17080.17|16960.17|17074.54|16954.54|10
1622525720000|2021-06-01 05:35:20|17074.55|16954.55|17072.11|16952.11|17075.67|16955.67|17072.11|16952.11|10
1622525730000|2021-06-01 05:35:30|17071.69|16951.69|17071.92|16951.92|17072.14|16952.14|17070.58|16950.58|10
1622525740000|2021-06-01 05:35:40|17072.67|16952.67|17076.37|16956.37|17076.37|16956.37|17072.2|16952.2|10
1622525750000|2021-06-01 05:35:50|17076.14|16956.14|17075.71|16955.71|17076.89|16956.89|17075.48|16955.48|10
1622525760000|2021-06-01 05:36:00|17076.11|16956.11|17080.05|16960.05|17080.58|16960.58|17076.11|16956.11|10
1622525770000|2021-06-01 05:36:10|17079.92|16959.92|17078.78|16958.78|17080.2|16960.2|17078.65|16958.65|10
1622525780000|2021-06-01 05:36:20|17078.54|16958.54|17080.22|16960.22|17080.22|16960.22|17078.54|16958.54|10
1622525790000|2021-06-01 05:36:30|17080.54|16960.54|17083.36|16963.36|17083.74|16963.74|17080.54|16960.54|9
1622525800000|2021-06-01 05:36:40|17083.17|16963.17|17083.76|16963.76|17083.76|16963.76|17082.73|16962.73|10
1622525810000|2021-06-01 05:36:50|17084.17|16964.17|17086.25|16966.25|17086.25|16966.25|17083.93|16963.93|10
1622525820000|2021-06-01 05:37:00|17086.8|16966.8|17085.24|16965.24|17086.8|16966.8|17084.8|16964.8|10
1622525830000|2021-06-01 05:37:10|17085.61|16965.61|17085.64|16965.64|17086.29|16966.29|17085.26|16965.26|10
1622525840000|2021-06-01 05:37:20|17087.95|16967.95|17093.7|16973.7|17093.76|16973.76|17087.95|16967.95|10
1622525850000|2021-06-01 05:37:30|17094.84|16974.84|17101.99|16981.99|17101.99|16981.99|17093.97|16973.97|10
1622525860000|2021-06-01 05:37:40|17102.02|16982.02|17103.72|16983.72|17103.72|16983.72|17101.85|16981.85|10
1622525870000|2021-06-01 05:37:50|17102.59|16982.59|17105.83|16985.83|17105.85|16985.85|17102.49|16982.49|10
1622525880000|2021-06-01 05:38:00|17105.67|16985.67|17105.78|16985.78|17107.04|16987.04|17105.34|16985.34|10
1622525890000|2021-06-01 05:38:10|17107.32|16987.32|17105.94|16985.94|17108.5|16988.5|17105.82|16985.82|10
1622525900000|2021-06-01 05:38:20|17106.04|16986.04|17106.74|16986.74|17107.13|16987.13|17106.04|16986.04|10
1622525910000|2021-06-01 05:38:30|17106.78|16986.78|17108.29|16988.29|17108.3|16988.3|17106.58|16986.58|10
1622525920000|2021-06-01 05:38:40|17108.1|16988.1|17107.42|16987.42|17108.1|16988.1|17106.42|16986.42|10
1622525930000|2021-06-01 05:38:50|17107.28|16987.28|17107.73|16987.73|17107.73|16987.73|17106.14|16986.14|10
1622525940000|2021-06-01 05:39:00|17108.32|16988.32|17110.76|16990.76|17110.76|16990.76|17107.77|16987.77|10
1622525950000|2021-06-01 05:39:10|17110.75|16990.75|17110.19|16990.19|17111.69|16991.69|17110.19|16990.19|9
1622525960000|2021-06-01 05:39:20|17110.18|16990.18|17114.09|16994.09|17114.09|16994.09|17110.18|16990.18|10
1622525970000|2021-06-01 05:39:30|17115.15|16995.15|17119.4|16999.4|17119.62|16999.62|17115.15|16995.15|10
1622525980000|2021-06-01 05:39:40|17119.19|16999.19|17120.87|17000.87|17121.15|17001.15|17118.91|16998.91|10
1622525990000|2021-06-01 05:39:50|17121.16|17001.16|17122.47|17002.47|17122.79|17002.79|17121.16|17001.16|10
1622526000000|2021-06-01 05:40:00|17122.21|17002.21|17121.64|17001.64|17122.71|17002.71|17121.18|17001.18|10
1622526010000|2021-06-01 05:40:10|17121.49|17001.49|17122.02|17002.02|17122.02|17002.02|17120.46|17000.46|9
1622526020000|2021-06-01 05:40:20|17121.93|17001.93|17122.45|17002.45|17123.3|17003.3|17121.93|17001.93|10
1622526030000|2021-06-01 05:40:30|17122.06|17002.06|17120.87|17000.87|17122.06|17002.06|17120.82|17000.82|10
1622526040000|2021-06-01 05:40:40|17121.07|17001.07|17120.3|17000.3|17121.07|17001.07|17119.84|16999.84|10
1622526050000|2021-06-01 05:40:50|17120.29|17000.29|17120.25|17000.25|17120.85|17000.85|17119.72|16999.72|10
1622526060000|2021-06-01 05:41:00|17120.49|17000.49|17117.45|16997.45|17120.49|17000.49|17117.35|16997.35|10
1622526070000|2021-06-01 05:41:10|17116.77|16996.77|17116.95|16996.95|17117.2|16997.2|17116.37|16996.37|10
1622526080000|2021-06-01 05:41:20|17116.51|16996.51|17116.08|16996.08|17116.51|16996.51|17114.83|16994.83|10
1622526090000|2021-06-01 05:41:30|17115.5|16995.5|17113.8|16993.8|17116.13|16996.13|17112.69|16992.69|10
1622526100000|2021-06-01 05:41:40|17113.77|16993.77|17110.31|16990.31|17113.77|16993.77|17110.31|16990.31|10
1622526110000|2021-06-01 05:41:50|17109.17|16989.17|17106.4|16986.4|17109.51|16989.51|17106.4|16986.4|10
1622526120000|2021-06-01 05:42:00|17105.75|16985.75|17107.08|16987.08|17107.73|16987.73|17105.75|16985.75|10
1622526130000|2021-06-01 05:42:10|17107.58|16987.58|17111.33|16991.33|17111.33|16991.33|17107.58|16987.58|10
1622526140000|2021-06-01 05:42:20|17112.7|16992.7|17119.52|16999.52|17119.52|16999.52|17112.7|16992.7|10
1622526150000|2021-06-01 05:42:30|17119.64|16999.64|17117.22|16997.22|17120.08|17000.08|17117.22|16997.22|10
1622526160000|2021-06-01 05:42:40|17117.62|16997.62|17120.2|17000.2|17120.2|17000.2|17117.62|16997.62|10
1622526170000|2021-06-01 05:42:50|17121|17001|17122.52|17002.52|17122.52|17002.52|17121|17001|10
1622526180000|2021-06-01 05:43:00|17122.14|17002.14|17120.75|17000.75|17122.8|17002.8|17120.5|17000.5|10
1622526190000|2021-06-01 05:43:10|17120.96|17000.96|17122.24|17002.24|17122.45|17002.45|17120.96|17000.96|10
1622526200000|2021-06-01 05:43:20|17122.72|17002.72|17126.81|17006.81|17126.81|17006.81|17122.72|17002.72|10
1622526210000|2021-06-01 05:43:30|17127.36|17007.36|17127.59|17007.59|17127.89|17007.89|17126.63|17006.63|10
1622526220000|2021-06-01 05:43:40|17127.62|17007.62|17129.81|17009.81|17130.03|17010.03|17127.41|17007.41|10
1622526230000|2021-06-01 05:43:50|17129.63|17009.63|17129.28|17009.28|17130.03|17010.03|17129.28|17009.28|10
1622526240000|2021-06-01 05:44:00|17129.52|17009.52|17126.88|17006.88|17129.52|17009.52|17126.88|17006.88|10
1622526250000|2021-06-01 05:44:10|17126.86|17006.86|17126.77|17006.77|17127.54|17007.54|17126.72|17006.72|10
1622526260000|2021-06-01 05:44:20|17126.41|17006.41|17122.92|17002.92|17126.44|17006.44|17122.92|17002.92|10
1622526270000|2021-06-01 05:44:30|17123.08|17003.08|17122.31|17002.31|17123.08|17003.08|17121.84|17001.84|9
1622526280000|2021-06-01 05:44:40|17122.56|17002.56|17121.95|17001.95|17122.63|17002.63|17121.95|17001.95|10
1622526290000|2021-06-01 05:44:50|17121.28|17001.28|17121.75|17001.75|17121.77|17001.77|17121.28|17001.28|10
1622526300000|2021-06-01 05:45:00|17121.53|17001.53|17121.75|17001.75|17122.36|17002.36|17121.22|17001.22|9
1622526310000|2021-06-01 05:45:10|17122.41|17002.41|17121.2|17001.2|17122.46|17002.46|17121.2|17001.2|10
1622526320000|2021-06-01 05:45:20|17120.79|17000.79|17128.33|17008.33|17128.33|17008.33|17120.79|17000.79|10
1622526330000|2021-06-01 05:45:30|17130.65|17010.65|17132.68|17012.68|17132.68|17012.68|17130.65|17010.65|10
1622526340000|2021-06-01 05:45:40|17132.49|17012.49|17132.38|17012.38|17132.96|17012.96|17132.3|17012.3|10
1622526350000|2021-06-01 05:45:50|17133.69|17013.69|17140.23|17020.23|17140.27|17020.27|17133.69|17013.69|10
1622526360000|2021-06-01 05:46:00|17140.25|17020.25|17150.04|17030.04|17150.04|17030.04|17140.25|17020.25|10
1622526370000|2021-06-01 05:46:10|17151.23|17031.23|17155.99|17035.99|17156.33|17036.33|17151.23|17031.23|10
1622526380000|2021-06-01 05:46:20|17156.93|17036.93|17162.43|17042.43|17162.43|17042.43|17156.93|17036.93|10
1622526390000|2021-06-01 05:46:30|17162.67|17042.67|17166.9|17046.9|17166.9|17046.9|17162.67|17042.67|10
1622526400000|2021-06-01 05:46:40|17167.57|17047.57|17170.4|17050.4|17170.4|17050.4|17167|17047|10
1622526410000|2021-06-01 05:46:50|17170.85|17050.85|17186.59|17066.59|17186.59|17066.59|17170.85|17050.85|9
1622526420000|2021-06-01 05:47:00|17189.06|17069.06|17190.45|17070.45|17194.65|17074.65|17189.06|17069.06|10
1622526430000|2021-06-01 05:47:10|17197.67|17077.67|17208|17088|17210.29|17090.29|17197.67|17077.67|10
1622526440000|2021-06-01 05:47:20|17207.34|17087.34|17208.2|17088.2|17208.2|17088.2|17206.55|17086.55|10
1622526450000|2021-06-01 05:47:30|17208.55|17088.55|17206.24|17086.24|17208.55|17088.55|17206.24|17086.24|10
1622526460000|2021-06-01 05:47:40|17206.46|17086.46|17206.55|17086.55|17207.8|17087.8|17206.46|17086.46|8
1622526470000|2021-06-01 05:47:50|17206.01|17086.01|17208.22|17088.22|17208.22|17088.22|17206.01|17086.01|10
1622526480000|2021-06-01 05:48:00|17208.09|17088.09|17203.8|17083.8|17208.37|17088.37|17203.65|17083.65|10
1622526490000|2021-06-01 05:48:10|17203.17|17083.17|17203.07|17083.07|17203.78|17083.78|17202.58|17082.58|10
1622526500000|2021-06-01 05:48:20|17204|17084|17207.85|17087.85|17208.67|17088.67|17204|17084|10
1622526510000|2021-06-01 05:48:30|17208.71|17088.71|17205.66|17085.66|17208.71|17088.71|17205.66|17085.66|10
1622526520000|2021-06-01 05:48:40|17205.42|17085.42|17202.65|17082.65|17205.42|17085.42|17202.65|17082.65|10
1622526530000|2021-06-01 05:48:50|17200.96|17080.96|17199.55|17079.55|17200.96|17080.96|17197.51|17077.51|9
1622526540000|2021-06-01 05:49:00|17199.27|17079.27|17190.3|17070.3|17199.27|17079.27|17190.3|17070.3|10
1622526550000|2021-06-01 05:49:10|17191.28|17071.28|17191.25|17071.25|17192.5|17072.5|17190.95|17070.95|10
1622526560000|2021-06-01 05:49:20|17191.14|17071.14|17192.18|17072.18|17192.91|17072.91|17191.14|17071.14|10
1622526570000|2021-06-01 05:49:30|17191.86|17071.86|17188.32|17068.32|17191.86|17071.86|17188.32|17068.32|10
1622526580000|2021-06-01 05:49:40|17188.83|17068.83|17188.4|17068.4|17189.41|17069.41|17188.12|17068.12|10
1622526590000|2021-06-01 05:49:50|17187.75|17067.75|17186.08|17066.08|17187.75|17067.75|17185.97|17065.97|10
1622526600000|2021-06-01 05:50:00|17183.7|17063.7|17187.29|17067.29|17188.07|17068.07|17183.7|17063.7|10
1622526610000|2021-06-01 05:50:10|17187.36|17067.36|17190.89|17070.89|17190.89|17070.89|17187.34|17067.34|10
1622526620000|2021-06-01 05:50:20|17191.17|17071.17|17192.93|17072.93|17192.93|17072.93|17190.4|17070.4|10
1622526630000|2021-06-01 05:50:30|17193.82|17073.82|17193.55|17073.55|17194.88|17074.88|17193.11|17073.11|10
1622526640000|2021-06-01 05:50:40|17194.28|17074.28|17192.22|17072.22|17194.28|17074.28|17191.71|17071.71|10
1622526650000|2021-06-01 05:50:50|17192.33|17072.33|17193.79|17073.79|17193.79|17073.79|17192.33|17072.33|10
1622526660000|2021-06-01 05:51:00|17193.77|17073.77|17195.08|17075.08|17195.91|17075.91|17193.77|17073.77|10
1622526670000|2021-06-01 05:51:10|17195.48|17075.48|17200.92|17080.92|17200.92|17080.92|17195.48|17075.48|10
1622526680000|2021-06-01 05:51:20|17200.61|17080.61|17202.78|17082.78|17202.78|17082.78|17200.61|17080.61|10
1622526690000|2021-06-01 05:51:30|17203.22|17083.22|17209.89|17089.89|17209.89|17089.89|17203.22|17083.22|10
1622526700000|2021-06-01 05:51:40|17210.15|17090.15|17212.73|17092.73|17213.63|17093.63|17210.15|17090.15|10
1622526710000|2021-06-01 05:51:50|17211.65|17091.65|17210.18|17090.18|17211.65|17091.65|17209.8|17089.8|10
1622526720000|2021-06-01 05:52:00|17210.01|17090.01|17212.33|17092.33|17212.87|17092.87|17210.01|17090.01|10
1622526730000|2021-06-01 05:52:10|17212.32|17092.32|17207.61|17087.61|17212.32|17092.32|17207.61|17087.61|10
1622526740000|2021-06-01 05:52:20|17210.47|17090.47|17208.96|17088.96|17210.47|17090.47|17208.57|17088.57|9
1622526750000|2021-06-01 05:52:30|17208.43|17088.43|17204.58|17084.58|17208.46|17088.46|17204.56|17084.56|9
1622526760000|2021-06-01 05:52:40|17204.29|17084.29|17204.03|17084.03|17204.78|17084.78|17202.91|17082.91|10
1622526770000|2021-06-01 05:52:50|17204.81|17084.81|17209.45|17089.45|17209.45|17089.45|17204.81|17084.81|10
1622526780000|2021-06-01 05:53:00|17210.08|17090.08|17210.19|17090.19|17210.27|17090.27|17209.9|17089.9|10
1622526790000|2021-06-01 05:53:10|17209.21|17089.21|17206.55|17086.55|17209.21|17089.21|17205.22|17085.22|9
1622526800000|2021-06-01 05:53:20|17206.04|17086.04|17207.56|17087.56|17207.71|17087.71|17206.04|17086.04|9
1622526810000|2021-06-01 05:53:30|17207.7|17087.7|17208.11|17088.11|17208.3|17088.3|17207.7|17087.7|10
1622526820000|2021-06-01 05:53:40|17207.08|17087.08|17208.07|17088.07|17208.38|17088.38|17206.54|17086.54|9
1622526830000|2021-06-01 05:53:50|17207.04|17087.04|17204.8|17084.8|17207.19|17087.19|17204.6|17084.6|10
1622526840000|2021-06-01 05:54:00|17203.6|17083.6|17199.3|17079.3|17203.6|17083.6|17199.3|17079.3|10
1622526850000|2021-06-01 05:54:10|17199.5|17079.5|17203.54|17083.54|17203.54|17083.54|17199.27|17079.27|10
1622526860000|2021-06-01 05:54:20|17203.41|17083.41|17207.84|17087.84|17207.84|17087.84|17203.41|17083.41|10
1622526870000|2021-06-01 05:54:30|17207.88|17087.88|17208.05|17088.05|17209.67|17089.67|17207.88|17087.88|10
1622526880000|2021-06-01 05:54:40|17207.71|17087.71|17205.91|17085.91|17207.71|17087.71|17205.84|17085.84|10
1622526890000|2021-06-01 05:54:50|17205.89|17085.89|17207.07|17087.07|17207.37|17087.37|17205.4|17085.4|10
1622526900000|2021-06-01 05:55:00|17206.3|17086.3|17208.24|17088.24|17208.37|17088.37|17206.3|17086.3|10
1622526910000|2021-06-01 05:55:10|17208.27|17088.27|17208.92|17088.92|17208.92|17088.92|17208.27|17088.27|10
1622526920000|2021-06-01 05:55:20|17208.66|17088.66|17205.92|17085.92|17208.66|17088.66|17205.92|17085.92|10
1622526930000|2021-06-01 05:55:30|17205.64|17085.64|17202.24|17082.24|17205.64|17085.64|17202.24|17082.24|10
1622526940000|2021-06-01 05:55:40|17201.62|17081.62|17199.49|17079.49|17201.93|17081.93|17199.34|17079.34|10
1622526950000|2021-06-01 05:55:50|17199.1|17079.1|17195.62|17075.62|17199.1|17079.1|17195.59|17075.59|10
1622526960000|2021-06-01 05:56:00|17195.3|17075.3|17192.33|17072.33|17195.66|17075.66|17192.33|17072.33|10
1622526970000|2021-06-01 05:56:10|17192.01|17072.01|17184.52|17064.52|17192.01|17072.01|17184.52|17064.52|10
1622526980000|2021-06-01 05:56:20|17184.13|17064.13|17172.81|17052.81|17184.13|17064.13|17172.81|17052.81|10
1622526990000|2021-06-01 05:56:30|17170.38|17050.38|17166.97|17046.97|17170.38|17050.38|17166.88|17046.88|10
1622527000000|2021-06-01 05:56:40|17166.17|17046.17|17165.49|17045.49|17166.81|17046.81|17165.29|17045.29|10
1622527010000|2021-06-01 05:56:50|17166.15|17046.15|17168.4|17048.4|17172.38|17052.38|17166.15|17046.15|10
1622527020000|2021-06-01 05:57:00|17168.12|17048.12|17183.74|17063.74|17183.74|17063.74|17167.37|17047.37|10
1622527030000|2021-06-01 05:57:10|17185.14|17065.14|17197.05|17077.05|17197.18|17077.18|17185.14|17065.14|9
1622527040000|2021-06-01 05:57:20|17197.06|17077.06|17201.13|17081.13|17201.13|17081.13|17197.06|17077.06|10
1622527050000|2021-06-01 05:57:30|17201.71|17081.71|17205.55|17085.55|17205.55|17085.55|17201.71|17081.71|10
1622527060000|2021-06-01 05:57:40|17205.79|17085.79|17208.26|17088.26|17209.44|17089.44|17205.79|17085.79|9
1622527070000|2021-06-01 05:57:50|17208.33|17088.33|17210.35|17090.35|17210.35|17090.35|17208.33|17088.33|10
1622527080000|2021-06-01 05:58:00|17210.03|17090.03|17207.46|17087.46|17210.03|17090.03|17207.46|17087.46|10
1622527090000|2021-06-01 05:58:10|17207.58|17087.58|17206.78|17086.78|17207.97|17087.97|17206.2|17086.2|10
1622527100000|2021-06-01 05:58:20|17206.38|17086.38|17204.54|17084.54|17206.38|17086.38|17204.36|17084.36|10
1622527110000|2021-06-01 05:58:30|17203.84|17083.84|17201.83|17081.83|17203.84|17083.84|17201.59|17081.59|10
1622527120000|2021-06-01 05:58:40|17201.6|17081.6|17201.56|17081.56|17201.81|17081.81|17200.83|17080.83|10
1622527130000|2021-06-01 05:58:50|17201.58|17081.58|17204.12|17084.12|17204.12|17084.12|17200.77|17080.77|10
1622527140000|2021-06-01 05:59:00|17204.86|17084.86|17211.03|17091.03|17211.74|17091.74|17204.86|17084.86|10
1622527150000|2021-06-01 05:59:10|17210.31|17090.31|17211.93|17091.93|17211.93|17091.93|17210.22|17090.22|10
1622527160000|2021-06-01 05:59:20|17212|17092|17202.99|17082.99|17212.32|17092.32|17202.99|17082.99|10
1622527170000|2021-06-01 05:59:30|17201.27|17081.27|17194.46|17074.46|17201.27|17081.27|17194.46|17074.46|10
1622527180000|2021-06-01 05:59:40|17193.85|17073.85|17194.61|17074.61|17194.61|17074.61|17193.39|17073.39|10
1622527190000|2021-06-01 05:59:50|17195.78|17075.78|17189.84|17069.84|17195.78|17075.78|17189.84|17069.84|10
1622527200000|2021-06-01 06:00:00|17189.23|17069.23|17176.05|17056.05|17189.23|17069.23|17175.83|17055.83|10
1622527210000|2021-06-01 06:00:10|17174.77|17054.77|17166.96|17046.96|17174.77|17054.77|17166.96|17046.96|10
1622527220000|2021-06-01 06:00:20|17166.86|17046.86|17159.95|17039.95|17166.86|17046.86|17159.95|17039.95|10
1622527230000|2021-06-01 06:00:30|17157.92|17037.92|17154.53|17034.53|17157.92|17037.92|17154.53|17034.53|10
1622527240000|2021-06-01 06:00:40|17153.63|17033.63|17144.82|17024.82|17153.63|17033.63|17144.82|17024.82|10
1622527250000|2021-06-01 06:00:50|17144.05|17024.05|17135.94|17015.94|17144.05|17024.05|17135.94|17015.94|10
1622527260000|2021-06-01 06:01:00|17135.7|17015.7|17127.86|17007.86|17135.7|17015.7|17127.86|17007.86|10
1622527270000|2021-06-01 06:01:10|17125.53|17005.53|17116.82|16996.82|17125.53|17005.53|17116.52|16996.52|10
1622527280000|2021-06-01 06:01:20|17116.99|16996.99|17119.29|16999.29|17119.29|16999.29|17116.99|16996.99|10
1622527290000|2021-06-01 06:01:30|17119|16999|17119.85|16999.85|17119.85|16999.85|17116.68|16996.68|10
1622527300000|2021-06-01 06:01:40|17121.15|17001.15|17124.49|17004.49|17124.49|17004.49|17120.94|17000.94|10
1622527310000|2021-06-01 06:01:50|17124.67|17004.67|17137.93|17017.93|17137.93|17017.93|17124.67|17004.67|10
1622527320000|2021-06-01 06:02:00|17139.29|17019.29|17155.19|17035.19|17155.19|17035.19|17139.29|17019.29|10
1622527330000|2021-06-01 06:02:10|17155.97|17035.97|17158.5|17038.5|17159.1|17039.1|17155.97|17035.97|10
1622527340000|2021-06-01 06:02:20|17161.13|17041.13|17160.58|17040.58|17163.87|17043.87|17160.58|17040.58|10
1622527350000|2021-06-01 06:02:30|17160.4|17040.4|17167.05|17047.05|17168.12|17048.12|17160.4|17040.4|10
1622527360000|2021-06-01 06:02:40|17167.13|17047.13|17167.07|17047.07|17167.13|17047.13|17165.65|17045.65|10
1622527370000|2021-06-01 06:02:50|17166.86|17046.86|17168.76|17048.76|17168.76|17048.76|17166.86|17046.86|10
1622527380000|2021-06-01 06:03:00|17168.6|17048.6|17170.71|17050.71|17170.71|17050.71|17168.6|17048.6|10
1622527390000|2021-06-01 06:03:10|17170.72|17050.72|17174.14|17054.14|17174.45|17054.45|17170.72|17050.72|10
1622527400000|2021-06-01 06:03:20|17174.49|17054.49|17173.12|17053.12|17174.49|17054.49|17172.9|17052.9|10
1622527410000|2021-06-01 06:03:30|17173.26|17053.26|17176.27|17056.27|17176.27|17056.27|17173.26|17053.26|10
1622527420000|2021-06-01 06:03:40|17177.33|17057.33|17177.96|17057.96|17177.96|17057.96|17176.86|17056.86|10
1622527430000|2021-06-01 06:03:50|17177.76|17057.76|17182.02|17062.02|17182.25|17062.25|17177.09|17057.09|9
1622527440000|2021-06-01 06:04:00|17182.99|17062.99|17185.38|17065.38|17187.47|17067.47|17182.96|17062.96|10
1622527450000|2021-06-01 06:04:10|17185.31|17065.31|17184.07|17064.07|17185.31|17065.31|17183.7|17063.7|10
1622527460000|2021-06-01 06:04:20|17183.94|17063.94|17182.78|17062.78|17184.17|17064.17|17182.56|17062.56|10
1622527470000|2021-06-01 06:04:30|17182.76|17062.76|17180.54|17060.54|17182.86|17062.86|17180.54|17060.54|10
1622527480000|2021-06-01 06:04:40|17180.44|17060.44|17181.89|17061.89|17181.89|17061.89|17179.29|17059.29|10
1622527490000|2021-06-01 06:04:50|17181.69|17061.69|17184.42|17064.42|17184.42|17064.42|17181.69|17061.69|10
1622527500000|2021-06-01 06:05:00|17185.28|17065.28|17187.28|17067.28|17187.57|17067.57|17185.28|17065.28|10
1622527510000|2021-06-01 06:05:10|17186.84|17066.84|17188.1|17068.1|17188.1|17068.1|17185.41|17065.41|10
1622527520000|2021-06-01 06:05:20|17187.22|17067.22|17185.56|17065.56|17187.22|17067.22|17185.49|17065.49|10
1622527530000|2021-06-01 06:05:30|17185.72|17065.72|17184.68|17064.68|17185.89|17065.89|17184.23|17064.23|10
1622527540000|2021-06-01 06:05:40|17184.88|17064.88|17182.41|17062.41|17184.88|17064.88|17182.41|17062.41|10
1622527550000|2021-06-01 06:05:50|17181.76|17061.76|17178.53|17058.53|17181.76|17061.76|17178.53|17058.53|10
1622527560000|2021-06-01 06:06:00|17178.09|17058.09|17181.54|17061.54|17181.84|17061.84|17178.03|17058.03|10
1622527570000|2021-06-01 06:06:10|17181.52|17061.52|17181.39|17061.39|17181.7|17061.7|17181.32|17061.32|10
1622527580000|2021-06-01 06:06:20|17181.42|17061.42|17178.35|17058.35|17181.42|17061.42|17178.3|17058.3|9
1622527590000|2021-06-01 06:06:30|17178.49|17058.49|17175.7|17055.7|17178.52|17058.52|17175.56|17055.56|10
1622527600000|2021-06-01 06:06:40|17175.37|17055.37|17176.78|17056.78|17176.97|17056.97|17175.37|17055.37|10
1622527610000|2021-06-01 06:06:50|17176.91|17056.91|17169.12|17049.12|17176.96|17056.96|17169.12|17049.12|10
1622527620000|2021-06-01 06:07:00|17169.09|17049.09|17162.1|17042.1|17169.09|17049.09|17162.1|17042.1|10
1622527630000|2021-06-01 06:07:10|17162.23|17042.23|17156.93|17036.93|17162.39|17042.39|17156.93|17036.93|10
1622527640000|2021-06-01 06:07:20|17157.85|17037.85|17156.6|17036.6|17157.96|17037.96|17156.6|17036.6|10
1622527650000|2021-06-01 06:07:30|17157.1|17037.1|17155.56|17035.56|17157.71|17037.71|17155.56|17035.56|10
1622527660000|2021-06-01 06:07:40|17155.26|17035.26|17154.56|17034.56|17155.26|17035.26|17154.2|17034.2|10
1622527670000|2021-06-01 06:07:50|17154.74|17034.74|17153.88|17033.88|17155.56|17035.56|17153.88|17033.88|10
1622527680000|2021-06-01 06:08:00|17153.73|17033.73|17162.91|17042.91|17162.91|17042.91|17153.73|17033.73|9
1622527690000|2021-06-01 06:08:10|17163.1|17043.1|17171.15|17051.15|17171.85|17051.85|17163.1|17043.1|10
1622527700000|2021-06-01 06:08:20|17171.44|17051.44|17176.02|17056.02|17177.16|17057.16|17171.44|17051.44|10
1622527710000|2021-06-01 06:08:30|17177.25|17057.25|17186.73|17066.73|17186.73|17066.73|17177.25|17057.25|10
1622527720000|2021-06-01 06:08:40|17187.25|17067.25|17204.81|17084.81|17204.81|17084.81|17187.25|17067.25|10
1622527730000|2021-06-01 06:08:50|17205.88|17085.88|17206.51|17086.51|17206.68|17086.68|17205.29|17085.29|10
1622527740000|2021-06-01 06:09:00|17207.41|17087.41|17219.84|17099.84|17219.84|17099.84|17207.41|17087.41|10
1622527750000|2021-06-01 06:09:10|17221.34|17101.34|17221.89|17101.89|17221.94|17101.94|17220.67|17100.67|10
1622527760000|2021-06-01 06:09:20|17222.47|17102.47|17216.86|17096.86|17222.47|17102.47|17216.86|17096.86|10
1622527770000|2021-06-01 06:09:30|17217.53|17097.53|17216.21|17096.21|17217.56|17097.56|17216.21|17096.21|10
1622527780000|2021-06-01 06:09:40|17216.25|17096.25|17213.4|17093.4|17216.25|17096.25|17212.59|17092.59|10
1622527790000|2021-06-01 06:09:50|17213.61|17093.61|17210.31|17090.31|17213.65|17093.65|17210.27|17090.27|10
1622527800000|2021-06-01 06:10:00|17210.42|17090.42|17210.36|17090.36|17210.42|17090.42|17209.15|17089.15|10
1622527810000|2021-06-01 06:10:10|17210.42|17090.42|17214.98|17094.98|17214.98|17094.98|17210.42|17090.42|10
1622527820000|2021-06-01 06:10:20|17214.75|17094.75|17210.06|17090.06|17214.75|17094.75|17210.06|17090.06|10
1622527830000|2021-06-01 06:10:30|17209.24|17089.24|17207.42|17087.42|17209.45|17089.45|17207.42|17087.42|10
1622527840000|2021-06-01 06:10:40|17206.86|17086.86|17201.14|17081.14|17206.86|17086.86|17201.14|17081.14|10
1622527850000|2021-06-01 06:10:50|17200.93|17080.93|17199.8|17079.8|17200.93|17080.93|17199.27|17079.27|10
1622527860000|2021-06-01 06:11:00|17200.11|17080.11|17197.34|17077.34|17200.62|17080.62|17197.33|17077.33|10
1622527870000|2021-06-01 06:11:10|17197.43|17077.43|17196.37|17076.37|17198.15|17078.15|17196.37|17076.37|10
1622527880000|2021-06-01 06:11:20|17196.3|17076.3|17193.16|17073.16|17196.3|17076.3|17193.12|17073.12|10
1622527890000|2021-06-01 06:11:30|17193.44|17073.44|17191.68|17071.68|17193.44|17073.44|17190.71|17070.71|9
1622527900000|2021-06-01 06:11:40|17191.77|17071.77|17189.34|17069.34|17191.77|17071.77|17188.97|17068.97|9
1622527910000|2021-06-01 06:11:50|17189.97|17069.97|17188.99|17068.99|17190.42|17070.42|17188.87|17068.87|10
1622527920000|2021-06-01 06:12:00|17188.91|17068.91|17184.74|17064.74|17189.15|17069.15|17184.74|17064.74|10
1622527930000|2021-06-01 06:12:10|17185.08|17065.08|17185.4|17065.4|17185.43|17065.43|17184.37|17064.37|10
1622527940000|2021-06-01 06:12:20|17185.49|17065.49|17183.88|17063.88|17185.56|17065.56|17183.77|17063.77|10
1622527950000|2021-06-01 06:12:30|17183.52|17063.52|17179.64|17059.64|17183.52|17063.52|17179.28|17059.28|10
1622527960000|2021-06-01 06:12:40|17179.6|17059.6|17180.1|17060.1|17180.67|17060.67|17179.58|17059.58|10
1622527970000|2021-06-01 06:12:50|17179.98|17059.98|17179.21|17059.21|17180.16|17060.16|17179.18|17059.18|9
1622527980000|2021-06-01 06:13:00|17178.7|17058.7|17178.89|17058.89|17179.3|17059.3|17178.15|17058.15|10
1622527990000|2021-06-01 06:13:10|17178.08|17058.08|17171.72|17051.72|17178.08|17058.08|17171.72|17051.72|10
1622528000000|2021-06-01 06:13:20|17171.48|17051.48|17169.79|17049.79|17171.71|17051.71|17169.79|17049.79|10
1622528010000|2021-06-01 06:13:30|17170.23|17050.23|17171.26|17051.26|17171.26|17051.26|17169.05|17049.05|10
1622528020000|2021-06-01 06:13:40|17170.44|17050.44|17172.16|17052.16|17172.33|17052.33|17170.39|17050.39|10
1622528030000|2021-06-01 06:13:50|17171.64|17051.64|17170.66|17050.66|17171.64|17051.64|17170.41|17050.41|9
1622528040000|2021-06-01 06:14:00|17170.69|17050.69|17171.27|17051.27|17171.8|17051.8|17170.56|17050.56|10
1622528050000|2021-06-01 06:14:10|17171.03|17051.03|17163|17043|17171.03|17051.03|17163|17043|10
1622528060000|2021-06-01 06:14:20|17163.06|17043.06|17162.72|17042.72|17163.33|17043.33|17161.1|17041.1|10
1622528070000|2021-06-01 06:14:30|17163.52|17043.52|17162.6|17042.6|17164.74|17044.74|17162.6|17042.6|10
1622528080000|2021-06-01 06:14:40|17162.13|17042.13|17164.35|17044.35|17164.87|17044.87|17162.13|17042.13|10
1622528090000|2021-06-01 06:14:50|17164.11|17044.11|17169.34|17049.34|17169.34|17049.34|17164.11|17044.11|9
1622528100000|2021-06-01 06:15:00|17169.73|17049.73|17172.07|17052.07|17172.63|17052.63|17169.73|17049.73|10
1622528110000|2021-06-01 06:15:10|17171.84|17051.84|17167.8|17047.8|17171.84|17051.84|17166.96|17046.96|10
1622528120000|2021-06-01 06:15:20|17167.81|17047.81|17164.91|17044.91|17167.81|17047.81|17164.91|17044.91|10
1622528130000|2021-06-01 06:15:30|17164.49|17044.49|17159.65|17039.65|17164.49|17044.49|17159.65|17039.65|10
1622528140000|2021-06-01 06:15:40|17159.71|17039.71|17147.41|17027.41|17159.71|17039.71|17147.41|17027.41|10
1622528150000|2021-06-01 06:15:50|17146.37|17026.37|17139.4|17019.4|17146.37|17026.37|17139.4|17019.4|10
1622528160000|2021-06-01 06:16:00|17140.33|17020.33|17143.02|17023.02|17143.1|17023.1|17140.33|17020.33|10
1622528170000|2021-06-01 06:16:10|17137.81|17017.81|17116.34|16996.34|17137.81|17017.81|17116.34|16996.34|10
1622528180000|2021-06-01 06:16:20|17115.95|16995.95|17107.95|16987.95|17115.95|16995.95|17107.95|16987.95|10
1622528190000|2021-06-01 06:16:30|17106.84|16986.84|17097.08|16977.08|17106.84|16986.84|17096.98|16976.98|10
1622528200000|2021-06-01 06:16:40|17097.11|16977.11|17094.75|16974.75|17097.11|16977.11|17094.75|16974.75|10
1622528210000|2021-06-01 06:16:50|17095.54|16975.54|17098.9|16978.9|17099.23|16979.23|17095.54|16975.54|10
1622528220000|2021-06-01 06:17:00|17098.78|16978.78|17098.05|16978.05|17098.99|16978.99|17097.18|16977.18|10
1622528230000|2021-06-01 06:17:10|17098.81|16978.81|17100.7|16980.7|17102.87|16982.87|17098.81|16978.81|10
1622528240000|2021-06-01 06:17:20|17100.72|16980.72|17104.93|16984.93|17104.93|16984.93|17100.29|16980.29|10
1622528250000|2021-06-01 06:17:30|17105.85|16985.85|17111.21|16991.21|17111.21|16991.21|17105.85|16985.85|10
1622528260000|2021-06-01 06:17:40|17110.88|16990.88|17114|16994|17114.43|16994.43|17110.78|16990.78|10
1622528270000|2021-06-01 06:17:50|17114.31|16994.31|17112.96|16992.96|17114.31|16994.31|17112.36|16992.36|10
1622528280000|2021-06-01 06:18:00|17112.64|16992.64|17105.47|16985.47|17113.71|16993.71|17105.47|16985.47|10
1622528290000|2021-06-01 06:18:10|17102.56|16982.56|17087.01|16967.01|17102.56|16982.56|17087.01|16967.01|10
1622528300000|2021-06-01 06:18:20|17086.1|16966.1|17079.4|16959.4|17086.1|16966.1|17079.4|16959.4|10
1622528310000|2021-06-01 06:18:30|17079.55|16959.55|17078.6|16958.6|17079.55|16959.55|17076.31|16956.31|10
1622528320000|2021-06-01 06:18:40|17077.47|16957.47|17073.92|16953.92|17077.65|16957.65|17073.92|16953.92|10
1622528330000|2021-06-01 06:18:50|17074.56|16954.56|17071.87|16951.87|17074.68|16954.68|17071.59|16951.59|10
1622528340000|2021-06-01 06:19:00|17071.66|16951.66|17072.17|16952.17|17072.77|16952.77|17071.28|16951.28|10
1622528350000|2021-06-01 06:19:10|17072.19|16952.19|17076.46|16956.46|17076.46|16956.46|17072.19|16952.19|10
1622528360000|2021-06-01 06:19:20|17076.3|16956.3|17078.7|16958.7|17078.7|16958.7|17076.25|16956.25|10
1622528370000|2021-06-01 06:19:30|17079.14|16959.14|17075.42|16955.42|17079.14|16959.14|17075.42|16955.42|10
1622528380000|2021-06-01 06:19:40|17075.87|16955.87|17080.7|16960.7|17080.7|16960.7|17075.87|16955.87|10
1622528390000|2021-06-01 06:19:50|17080.97|16960.97|17084.09|16964.09|17084.22|16964.22|17080.97|16960.97|10
1622528400000|2021-06-01 06:20:00|17082.84|16962.84|17082.42|16962.42|17083.65|16963.65|17082.16|16962.16|10
1622528410000|2021-06-01 06:20:10|17081.79|16961.79|17070.04|16950.04|17081.79|16961.79|17070.04|16950.04|10
1622528420000|2021-06-01 06:20:20|17067.31|16947.31|17056.94|16936.94|17067.31|16947.31|17056.94|16936.94|10
1622528430000|2021-06-01 06:20:30|17056.16|16936.16|17031.13|16911.13|17056.16|16936.16|17031.13|16911.13|10
1622528440000|2021-06-01 06:20:40|17029.87|16909.87|17011.94|16891.94|17029.87|16909.87|17011.94|16891.94|10
1622528450000|2021-06-01 06:20:50|17012.41|16892.41|17018.57|16898.57|17019.28|16899.28|17011.95|16891.95|10
1622528460000|2021-06-01 06:21:00|17018.52|16898.52|17012.78|16892.78|17018.52|16898.52|17012.78|16892.78|10
1622528470000|2021-06-01 06:21:10|17012.92|16892.92|17011.16|16891.16|17013.03|16893.03|17010.83|16890.83|10
1622528480000|2021-06-01 06:21:20|17011.62|16891.62|17015.46|16895.46|17016.11|16896.11|17011.62|16891.62|10
1622528490000|2021-06-01 06:21:30|17015.62|16895.62|17017.83|16897.83|17018|16898|17015.54|16895.54|10
1622528500000|2021-06-01 06:21:40|17017.54|16897.54|17019.05|16899.05|17019.05|16899.05|17017.54|16897.54|10
1622528510000|2021-06-01 06:21:50|17018.82|16898.82|17018.45|16898.45|17019.38|16899.38|17018.45|16898.45|10
1622528520000|2021-06-01 06:22:00|17018.64|16898.64|17019.87|16899.87|17020.06|16900.06|17017.71|16897.71|10
1622528530000|2021-06-01 06:22:10|17020.03|16900.03|17008.23|16888.23|17020.03|16900.03|17008.23|16888.23|10
1622528540000|2021-06-01 06:22:20|17008.18|16888.18|16999.65|16879.65|17008.18|16888.18|16999.65|16879.65|10
1622528550000|2021-06-01 06:22:30|16998.85|16878.85|16989.45|16869.45|16998.85|16878.85|16989.42|16869.42|10
1622528560000|2021-06-01 06:22:40|16988.24|16868.24|16984.69|16864.69|16988.24|16868.24|16984.69|16864.69|10
1622528570000|2021-06-01 06:22:50|16984.54|16864.54|16981.3|16861.3|16984.68|16864.68|16981.3|16861.3|10
1622528580000|2021-06-01 06:23:00|16981.5|16861.5|16987.7|16867.7|16987.7|16867.7|16981.2|16861.2|10
1622528590000|2021-06-01 06:23:10|16988.2|16868.2|16990.24|16870.24|16990.74|16870.74|16988.2|16868.2|10
1622528600000|2021-06-01 06:23:20|16989.73|16869.73|16986.83|16866.83|16989.73|16869.73|16986.67|16866.67|9
1622528610000|2021-06-01 06:23:30|16986.78|16866.78|16989.49|16869.49|16989.49|16869.49|16986.78|16866.78|10
1622528620000|2021-06-01 06:23:40|16990.03|16870.03|16993.14|16873.14|16993.5|16873.5|16990.03|16870.03|10
1622528630000|2021-06-01 06:23:50|16993.01|16873.01|16991.49|16871.49|16993.01|16873.01|16991.49|16871.49|9
1622528640000|2021-06-01 06:24:00|16991.88|16871.88|16989.15|16869.15|16992.84|16872.84|16989.15|16869.15|10
1622528650000|2021-06-01 06:24:10|16988.76|16868.76|16985.67|16865.67|16988.78|16868.78|16983.3|16863.3|9
1622528660000|2021-06-01 06:24:20|16985.47|16865.47|16985.38|16865.38|16986.8|16866.8|16985.25|16865.25|9
1622528670000|2021-06-01 06:24:30|16985.01|16865.01|16979.44|16859.44|16986.69|16866.69|16979.44|16859.44|10
1622528680000|2021-06-01 06:24:40|16978.78|16858.78|16975.57|16855.57|16978.78|16858.78|16974.67|16854.67|10
1622528690000|2021-06-01 06:24:50|16974.72|16854.72|16972.58|16852.58|16975.14|16855.14|16972.37|16852.37|10
1622528700000|2021-06-01 06:25:00|16972.66|16852.66|16983.79|16863.79|16983.79|16863.79|16972.66|16852.66|10
1622528710000|2021-06-01 06:25:10|16984.06|16864.06|16984.26|16864.26|16986.67|16866.67|16983.66|16863.66|10
1622528720000|2021-06-01 06:25:20|16984.21|16864.21|16983.68|16863.68|16985.12|16865.12|16983.68|16863.68|10
1622528730000|2021-06-01 06:25:30|16983.81|16863.81|16981.11|16861.11|16983.81|16863.81|16980.43|16860.43|10
1622528740000|2021-06-01 06:25:40|16980.06|16860.06|16976.04|16856.04|16980.28|16860.28|16976.04|16856.04|10
1622528750000|2021-06-01 06:25:50|16975.69|16855.69|16974.35|16854.35|16976.53|16856.53|16974.35|16854.35|10
1622528760000|2021-06-01 06:26:00|16973.68|16853.68|16971.97|16851.97|16974.53|16854.53|16971.97|16851.97|10
1622528770000|2021-06-01 06:26:10|16971.9|16851.9|16969.78|16849.78|16971.94|16851.94|16968.88|16848.88|10
1622528780000|2021-06-01 06:26:20|16969.87|16849.87|16973.56|16853.56|16973.56|16853.56|16969.87|16849.87|10
1622528790000|2021-06-01 06:26:30|16973.66|16853.66|16980.08|16860.08|16980.08|16860.08|16973.66|16853.66|10
1622528800000|2021-06-01 06:26:40|16979.72|16859.72|16983.83|16863.83|16983.83|16863.83|16979.72|16859.72|10
1622528810000|2021-06-01 06:26:50|16984.17|16864.17|16989.64|16869.64|16989.64|16869.64|16984.13|16864.13|9
1622528820000|2021-06-01 06:27:00|16989.98|16869.98|16992.38|16872.38|16994.86|16874.86|16989.98|16869.98|10
1622528830000|2021-06-01 06:27:10|16992.51|16872.51|16992.41|16872.41|16992.66|16872.66|16991.77|16871.77|10
1622528840000|2021-06-01 06:27:20|16992.14|16872.14|16989.75|16869.75|16992.21|16872.21|16989.75|16869.75|10
1622528850000|2021-06-01 06:27:30|16989.87|16869.87|16990.07|16870.07|16990.07|16870.07|16989.38|16869.38|10
1622528860000|2021-06-01 06:27:40|16991.03|16871.03|16991.52|16871.52|16992.12|16872.12|16991.03|16871.03|10
1622528870000|2021-06-01 06:27:50|16992.13|16872.13|16994.89|16874.89|16994.89|16874.89|16991.82|16871.82|10
1622528880000|2021-06-01 06:28:00|16994.96|16874.96|16997.52|16877.52|16997.52|16877.52|16994.96|16874.96|10
1622528890000|2021-06-01 06:28:10|16997.7|16877.7|17007.39|16887.39|17007.39|16887.39|16997.7|16877.7|10
1622528900000|2021-06-01 06:28:20|17007.43|16887.43|17012.3|16892.3|17012.3|16892.3|17007.43|16887.43|10
1622528910000|2021-06-01 06:28:30|17013.74|16893.74|17016.04|16896.04|17016.04|16896.04|17013.74|16893.74|10
1622528920000|2021-06-01 06:28:40|17016.24|16896.24|17017.67|16897.67|17017.68|16897.68|17016.24|16896.24|9
1622528930000|2021-06-01 06:28:50|17017.37|16897.37|17017.43|16897.43|17018.93|16898.93|17016.92|16896.92|10
1622528940000|2021-06-01 06:29:00|17017.39|16897.39|17010.92|16890.92|17017.8|16897.8|17010.92|16890.92|10
1622528950000|2021-06-01 06:29:10|17010.37|16890.37|17007.69|16887.69|17010.37|16890.37|17005.98|16885.98|10
1622528960000|2021-06-01 06:29:20|17007.56|16887.56|17012.68|16892.68|17012.68|16892.68|17007.56|16887.56|10
1622528970000|2021-06-01 06:29:30|17012.94|16892.94|17016.68|16896.68|17016.68|16896.68|17012.94|16892.94|10
1622528980000|2021-06-01 06:29:40|17016.58|16896.58|17017.32|16897.32|17017.65|16897.65|17016.58|16896.58|10
1622528990000|2021-06-01 06:29:50|17016.72|16896.72|17014.66|16894.66|17016.96|16896.96|17014.66|16894.66|10
1622529000000|2021-06-01 06:30:00|17015|16895|17011.94|16891.94|17015.97|16895.97|17011.94|16891.94|10
1622529010000|2021-06-01 06:30:10|17012.12|16892.12|17006.72|16886.72|17012.12|16892.12|17006.12|16886.12|10
1622529020000|2021-06-01 06:30:20|17005.83|16885.83|17003.56|16883.56|17006.14|16886.14|17003.56|16883.56|10
1622529030000|2021-06-01 06:30:30|17001.09|16881.09|16984.93|16864.93|17001.09|16881.09|16984.93|16864.93|10
1622529040000|2021-06-01 06:30:40|16981.99|16861.99|16978.2|16858.2|16981.99|16861.99|16978|16858|10
1622529050000|2021-06-01 06:30:50|16975.73|16855.73|16975.22|16855.22|16976.34|16856.34|16975.22|16855.22|10
1622529060000|2021-06-01 06:31:00|16974.22|16854.22|16965.47|16845.47|16975.55|16855.55|16965.47|16845.47|10
1622529070000|2021-06-01 06:31:10|16963.76|16843.76|16935.39|16815.39|16963.76|16843.76|16935.39|16815.39|10
1622529080000|2021-06-01 06:31:20|16933.92|16813.92|16916.47|16796.47|16933.92|16813.92|16916.47|16796.47|10
1622529090000|2021-06-01 06:31:30|16917.83|16797.83|16915.89|16795.89|16918.75|16798.75|16915.56|16795.56|9
1622529100000|2021-06-01 06:31:40|16916.14|16796.14|16910.38|16790.38|16916.14|16796.14|16910.07|16790.07|10
1622529110000|2021-06-01 06:31:50|16908.95|16788.95|16889.57|16769.57|16909.45|16789.45|16889.57|16769.57|10
1622529120000|2021-06-01 06:32:00|16889.74|16769.74|16884.1|16764.1|16889.74|16769.74|16883.7|16763.7|10
1622529130000|2021-06-01 06:32:10|16883.71|16763.71|16885.59|16765.59|16885.75|16765.75|16882.1|16762.1|10
1622529140000|2021-06-01 06:32:20|16884.23|16764.23|16884.53|16764.53|16884.87|16764.87|16883.16|16763.16|10
1622529150000|2021-06-01 06:32:30|16884.17|16764.17|16884.64|16764.64|16885.19|16765.19|16883.8|16763.8|10
1622529160000|2021-06-01 06:32:40|16884.65|16764.65|16880.67|16760.67|16884.65|16764.65|16880.67|16760.67|10
1622529170000|2021-06-01 06:32:50|16880.58|16760.58|16875.79|16755.79|16880.58|16760.58|16875.79|16755.79|10
1622529180000|2021-06-01 06:33:00|16875.66|16755.66|16875.34|16755.34|16876.17|16756.17|16874.46|16754.46|10
1622529190000|2021-06-01 06:33:10|16875.51|16755.51|16874.85|16754.85|16878.2|16758.2|16874.85|16754.85|10
1622529200000|2021-06-01 06:33:20|16874.67|16754.67|16873.13|16753.13|16874.85|16754.85|16873.13|16753.13|10
1622529210000|2021-06-01 06:33:30|16873.48|16753.48|16872.11|16752.11|16873.48|16753.48|16872.11|16752.11|10
1622529220000|2021-06-01 06:33:40|16871.78|16751.78|16853.76|16733.76|16871.78|16751.78|16853.76|16733.76|10
1622529230000|2021-06-01 06:33:50|16853.44|16733.44|16845.21|16725.21|16853.44|16733.44|16845.21|16725.21|10
1622529240000|2021-06-01 06:34:00|16845.24|16725.24|16840.03|16720.03|16845.24|16725.24|16839.55|16719.55|10
1622529250000|2021-06-01 06:34:10|16840.77|16720.77|16842.1|16722.1|16842.1|16722.1|16840.23|16720.23|9
1622529260000|2021-06-01 06:34:20|16842.52|16722.52|16843.78|16723.78|16844.42|16724.42|16841.7|16721.7|10
1622529270000|2021-06-01 06:34:30|16844.94|16724.94|16842.02|16722.02|16845.2|16725.2|16842.02|16722.02|10
1622529280000|2021-06-01 06:34:40|16841.76|16721.76|16837.84|16717.84|16841.76|16721.76|16837.19|16717.19|10
1622529290000|2021-06-01 06:34:50|16836.4|16716.4|16837.18|16717.18|16837.62|16717.62|16835.08|16715.08|10
1622529300000|2021-06-01 06:35:00|16837.22|16717.22|16837.08|16717.08|16837.3|16717.3|16836.33|16716.33|10
1622529310000|2021-06-01 06:35:10|16837.83|16717.83|16840.08|16720.08|16840.08|16720.08|16837.43|16717.43|10
1622529320000|2021-06-01 06:35:20|16841.69|16721.69|16846.59|16726.59|16847.61|16727.61|16841.69|16721.69|10
1622529330000|2021-06-01 06:35:30|16847.47|16727.47|16848.7|16728.7|16848.7|16728.7|16844.83|16724.83|10
1622529340000|2021-06-01 06:35:40|16846.41|16726.41|16846.65|16726.65|16847.37|16727.37|16844.32|16724.32|10
1622529350000|2021-06-01 06:35:50|16847.19|16727.19|16852.72|16732.72|16852.72|16732.72|16847.19|16727.19|10
1622529360000|2021-06-01 06:36:00|16855.36|16735.36|16852.44|16732.44|16855.98|16735.98|16852.44|16732.44|10
1622529370000|2021-06-01 06:36:10|16851.67|16731.67|16849.96|16729.96|16851.67|16731.67|16849.75|16729.75|10
1622529380000|2021-06-01 06:36:20|16850.66|16730.66|16852.28|16732.28|16852.28|16732.28|16850.66|16730.66|10
1622529390000|2021-06-01 06:36:30|16852.4|16732.4|16851.96|16731.96|16852.4|16732.4|16850.8|16730.8|10
1622529400000|2021-06-01 06:36:40|16851.53|16731.53|16851.69|16731.69|16851.87|16731.87|16849.57|16729.57|10
1622529410000|2021-06-01 06:36:50|16851.64|16731.64|16851.12|16731.12|16851.64|16731.64|16850.75|16730.75|10
1622529420000|2021-06-01 06:37:00|16851.58|16731.58|16854.29|16734.29|16854.44|16734.44|16851.58|16731.58|10
1622529430000|2021-06-01 06:37:10|16854.61|16734.61|16858.86|16738.86|16858.86|16738.86|16854.61|16734.61|10
1622529440000|2021-06-01 06:37:20|16859.21|16739.21|16860.91|16740.91|16860.91|16740.91|16859.21|16739.21|10
1622529450000|2021-06-01 06:37:30|16861.59|16741.59|16864.52|16744.52|16864.52|16744.52|16861.59|16741.59|10
1622529460000|2021-06-01 06:37:40|16864.56|16744.56|16864.33|16744.33|16864.77|16744.77|16864.25|16744.25|10
1622529470000|2021-06-01 06:37:50|16864.51|16744.51|16865.08|16745.08|16866.28|16746.28|16864.51|16744.51|9
1622529480000|2021-06-01 06:38:00|16865.49|16745.49|16866.8|16746.8|16867.65|16747.65|16865.43|16745.43|9
1622529490000|2021-06-01 06:38:10|16866.46|16746.46|16862.76|16742.76|16866.46|16746.46|16862.76|16742.76|10
1622529500000|2021-06-01 06:38:20|16863.13|16743.13|16859.93|16739.93|16863.13|16743.13|16859.93|16739.93|10
1622529510000|2021-06-01 06:38:30|16859.75|16739.75|16855.93|16735.93|16859.75|16739.75|16855.93|16735.93|9
1622529520000|2021-06-01 06:38:40|16856.41|16736.41|16855.36|16735.36|16857.04|16737.04|16854.81|16734.81|10
1622529530000|2021-06-01 06:38:50|16855.74|16735.74|16854.15|16734.15|16855.74|16735.74|16853.78|16733.78|10
1622529540000|2021-06-01 06:39:00|16854.25|16734.25|16857.76|16737.76|16857.76|16737.76|16853.04|16733.04|10
1622529550000|2021-06-01 06:39:10|16860.04|16740.04|16872.25|16752.25|16872.25|16752.25|16860.04|16740.04|10
1622529560000|2021-06-01 06:39:20|16873.07|16753.07|16873.74|16753.74|16873.94|16753.94|16872.97|16752.97|9
1622529570000|2021-06-01 06:39:30|16873.97|16753.97|16872.63|16752.63|16875.61|16755.61|16872.63|16752.63|10
1622529580000|2021-06-01 06:39:40|16872.61|16752.61|16871.98|16751.98|16872.83|16752.83|16871.45|16751.45|10
1622529590000|2021-06-01 06:39:50|16872.56|16752.56|16873.62|16753.62|16874.14|16754.14|16872.56|16752.56|10
1622529600000|2021-06-01 06:40:00|16874.22|16754.22|16878.26|16758.26|16878.26|16758.26|16874.22|16754.22|10
1622529610000|2021-06-01 06:40:10|16878.48|16758.48|16872|16752|16878.48|16758.48|16872|16752|10
1622529620000|2021-06-01 06:40:20|16871.73|16751.73|16866.64|16746.64|16871.73|16751.73|16866.64|16746.64|10
1622529630000|2021-06-01 06:40:30|16866.55|16746.55|16865.58|16745.58|16867.44|16747.44|16865.58|16745.58|8
1622529640000|2021-06-01 06:40:40|16865.52|16745.52|16861.87|16741.87|16865.52|16745.52|16861.87|16741.87|10
1622529650000|2021-06-01 06:40:50|16861.64|16741.64|16860.86|16740.86|16861.83|16741.83|16860.86|16740.86|10
1622529660000|2021-06-01 06:41:00|16860.62|16740.62|16857.39|16737.39|16861.13|16741.13|16857.33|16737.33|10
1622529670000|2021-06-01 06:41:10|16857.36|16737.36|16856.78|16736.78|16857.36|16737.36|16856.41|16736.41|9
1622529680000|2021-06-01 06:41:20|16856.89|16736.89|16861.74|16741.74|16861.74|16741.74|16856.89|16736.89|10
1622529690000|2021-06-01 06:41:30|16861.6|16741.6|16862.44|16742.44|16862.77|16742.77|16860.66|16740.66|10
1622529700000|2021-06-01 06:41:40|16862.58|16742.58|16865.2|16745.2|16865.2|16745.2|16862.58|16742.58|10
1622529710000|2021-06-01 06:41:50|16866.01|16746.01|16867.84|16747.84|16867.84|16747.84|16866.01|16746.01|8
1622529720000|2021-06-01 06:42:00|16867.33|16747.33|16865.25|16745.25|16867.33|16747.33|16865.25|16745.25|10
1622529730000|2021-06-01 06:42:10|16865.1|16745.1|16864.08|16744.08|16865.27|16745.27|16864.08|16744.08|10
1622529740000|2021-06-01 06:42:20|16863.22|16743.22|16856.18|16736.18|16863.22|16743.22|16856.18|16736.18|10
1622529750000|2021-06-01 06:42:30|16856.09|16736.09|16855.06|16735.06|16856.4|16736.4|16855.04|16735.04|9
1622529760000|2021-06-01 06:42:40|16853.56|16733.56|16848.51|16728.51|16853.56|16733.56|16848.51|16728.51|10
1622529770000|2021-06-01 06:42:50|16848.45|16728.45|16846.68|16726.68|16848.58|16728.58|16846.45|16726.45|10
1622529780000|2021-06-01 06:43:00|16846.51|16726.51|16844.76|16724.76|16847.15|16727.15|16844|16724|10
1622529790000|2021-06-01 06:43:10|16844.84|16724.84|16844.48|16724.48|16846.3|16726.3|16844.46|16724.46|8
1622529800000|2021-06-01 06:43:20|16842.6|16722.6|16841.77|16721.77|16843.22|16723.22|16841.77|16721.77|10
1622529810000|2021-06-01 06:43:30|16841.87|16721.87|16845.94|16725.94|16845.94|16725.94|16841.37|16721.37|10
1622529820000|2021-06-01 06:43:40|16847.81|16727.81|16852.8|16732.8|16852.8|16732.8|16847.81|16727.81|9
1622529830000|2021-06-01 06:43:50|16852.63|16732.63|16854.63|16734.63|16854.63|16734.63|16852.63|16732.63|10
1622529840000|2021-06-01 06:44:00|16854.47|16734.47|16857.5|16737.5|16857.5|16737.5|16854.47|16734.47|10
1622529850000|2021-06-01 06:44:10|16857.6|16737.6|16866.79|16746.79|16866.79|16746.79|16857.6|16737.6|10
1622529860000|2021-06-01 06:44:20|16867.44|16747.44|16870.68|16750.68|16870.68|16750.68|16867.44|16747.44|10
1622529870000|2021-06-01 06:44:30|16870.84|16750.84|16872.91|16752.91|16872.94|16752.94|16870.84|16750.84|10
1622529880000|2021-06-01 06:44:40|16873.25|16753.25|16874.09|16754.09|16874.33|16754.33|16873.25|16753.25|10
1622529890000|2021-06-01 06:44:50|16874.07|16754.07|16871.52|16751.52|16874.93|16754.93|16871.03|16751.03|10
1622529900000|2021-06-01 06:45:00|16870.59|16750.59|16865.63|16745.63|16870.59|16750.59|16865.63|16745.63|10
1622529910000|2021-06-01 06:45:10|16865.87|16745.87|16856.8|16736.8|16865.87|16745.87|16856.8|16736.8|9
1622529920000|2021-06-01 06:45:20|16856.2|16736.2|16851.69|16731.69|16856.2|16736.2|16851.69|16731.69|10
1622529930000|2021-06-01 06:45:30|16851.32|16731.32|16832.4|16712.4|16851.32|16731.32|16832.4|16712.4|10
1622529940000|2021-06-01 06:45:40|16831.75|16711.75|16824.29|16704.29|16831.75|16711.75|16824.29|16704.29|10
1622529950000|2021-06-01 06:45:50|16825.44|16705.44|16823.11|16703.11|16825.44|16705.44|16821.92|16701.92|10
1622529960000|2021-06-01 06:46:00|16822.8|16702.8|16818.4|16698.4|16822.8|16702.8|16818.35|16698.35|9
1622529970000|2021-06-01 06:46:10|16818.29|16698.29|16819.13|16699.13|16821.1|16701.1|16817.73|16697.73|10
1622529980000|2021-06-01 06:46:20|16819.02|16699.02|16822.76|16702.76|16822.76|16702.76|16818.22|16698.22|10
1622529990000|2021-06-01 06:46:30|16822.1|16702.1|16820.71|16700.71|16822.67|16702.67|16820.71|16700.71|10
1622530000000|2021-06-01 06:46:40|16819.26|16699.26|16822.1|16702.1|16822.1|16702.1|16818.43|16698.43|10
1622530010000|2021-06-01 06:46:50|16822.58|16702.58|16823.33|16703.33|16823.33|16703.33|16822.31|16702.31|10
1622530020000|2021-06-01 06:47:00|16822.73|16702.73|16828.09|16708.09|16828.22|16708.22|16822.73|16702.73|10
1622530030000|2021-06-01 06:47:10|16828.45|16708.45|16840.63|16720.63|16840.63|16720.63|16828.15|16708.15|10
1622530040000|2021-06-01 06:47:20|16840.87|16720.87|16842.07|16722.07|16842.87|16722.87|16840.87|16720.87|10
1622530050000|2021-06-01 06:47:30|16842.78|16722.78|16847.88|16727.88|16847.88|16727.88|16842.36|16722.36|10
1622530060000|2021-06-01 06:47:40|16849.42|16729.42|16851.4|16731.4|16851.4|16731.4|16849.42|16729.42|10
1622530070000|2021-06-01 06:47:50|16852.27|16732.27|16854.97|16734.97|16854.97|16734.97|16852.27|16732.27|10
1622530080000|2021-06-01 06:48:00|16856.22|16736.22|16857.03|16737.03|16857.03|16737.03|16855.07|16735.07|10
1622530090000|2021-06-01 06:48:10|16857.74|16737.74|16862.19|16742.19|16863.22|16743.22|16857.74|16737.74|10
1622530100000|2021-06-01 06:48:20|16861.55|16741.55|16862.98|16742.98|16863.05|16743.05|16861.55|16741.55|10
1622530110000|2021-06-01 06:48:30|16863.64|16743.64|16865.45|16745.45|16865.49|16745.49|16863.4|16743.4|10
1622530120000|2021-06-01 06:48:40|16865.25|16745.25|16866.22|16746.22|16866.22|16746.22|16865.25|16745.25|10
1622530130000|2021-06-01 06:48:50|16866|16746|16870.58|16750.58|16870.58|16750.58|16866|16746|10
1622530140000|2021-06-01 06:49:00|16869.78|16749.78|16872.53|16752.53|16872.53|16752.53|16869.78|16749.78|10
1622530150000|2021-06-01 06:49:10|16873.16|16753.16|16872.77|16752.77|16873.44|16753.44|16872.43|16752.43|10
1622530160000|2021-06-01 06:49:20|16873.43|16753.43|16872.79|16752.79|16873.82|16753.82|16871.6|16751.6|10
1622530170000|2021-06-01 06:49:30|16872.88|16752.88|16875.95|16755.95|16876.01|16756.01|16872.88|16752.88|10
1622530180000|2021-06-01 06:49:40|16875.97|16755.97|16878.12|16758.12|16878.12|16758.12|16875.97|16755.97|10
1622530190000|2021-06-01 06:49:50|16877.86|16757.86|16875.65|16755.65|16878.52|16758.52|16875.65|16755.65|10
1622530200000|2021-06-01 06:50:00|16875.13|16755.13|16873.41|16753.41|16875.13|16755.13|16873.41|16753.41|10
1622530210000|2021-06-01 06:50:10|16873.18|16753.18|16866.43|16746.43|16873.18|16753.18|16866.43|16746.43|10
1622530220000|2021-06-01 06:50:20|16866.79|16746.79|16860.6|16740.6|16866.79|16746.79|16860.6|16740.6|10
1622530230000|2021-06-01 06:50:30|16860.33|16740.33|16855.34|16735.34|16860.33|16740.33|16855.34|16735.34|8
1622530240000|2021-06-01 06:50:40|16855.02|16735.02|16857.09|16737.09|16857.09|16737.09|16854.68|16734.68|9
1622530250000|2021-06-01 06:50:50|16856.87|16736.87|16857.79|16737.79|16858.07|16738.07|16855.93|16735.93|9
1622530260000|2021-06-01 06:51:00|16857.78|16737.78|16859.16|16739.16|16859.56|16739.56|16857.78|16737.78|10
1622530270000|2021-06-01 06:51:10|16860.89|16740.89|16861.32|16741.32|16861.32|16741.32|16860.15|16740.15|10
1622530280000|2021-06-01 06:51:20|16861.03|16741.03|16863.49|16743.49|16863.49|16743.49|16861.02|16741.02|9
1622530290000|2021-06-01 06:51:30|16863.57|16743.57|16865|16745|16865|16745|16863.16|16743.16|10
1622530300000|2021-06-01 06:51:40|16865.4|16745.4|16869.15|16749.15|16869.15|16749.15|16865.39|16745.39|10
1622530310000|2021-06-01 06:51:50|16869.84|16749.84|16871.91|16751.91|16871.91|16751.91|16869.2|16749.2|10
1622530320000|2021-06-01 06:52:00|16871.96|16751.96|16872.29|16752.29|16872.37|16752.37|16871.77|16751.77|10
1622530330000|2021-06-01 06:52:10|16871.66|16751.66|16870.78|16750.78|16872.26|16752.26|16870.62|16750.62|10
1622530340000|2021-06-01 06:52:20|16870.36|16750.36|16868.51|16748.51|16870.36|16750.36|16868.4|16748.4|10
1622530350000|2021-06-01 06:52:30|16867.76|16747.76|16868.74|16748.74|16868.74|16748.74|16866.6|16746.6|10
1622530360000|2021-06-01 06:52:40|16869.37|16749.37|16871.46|16751.46|16871.46|16751.46|16869.37|16749.37|10
1622530370000|2021-06-01 06:52:50|16871.64|16751.64|16875.29|16755.29|16875.38|16755.38|16871.64|16751.64|10
1622530380000|2021-06-01 06:53:00|16875.33|16755.33|16883.07|16763.07|16883.07|16763.07|16875.33|16755.33|10
1622530390000|2021-06-01 06:53:10|16884.93|16764.93|16890.97|16770.97|16890.97|16770.97|16884.93|16764.93|10
1622530400000|2021-06-01 06:53:20|16892.75|16772.75|16904.16|16784.16|16904.16|16784.16|16892.75|16772.75|10
1622530410000|2021-06-01 06:53:30|16904.18|16784.18|16910.83|16790.83|16910.83|16790.83|16904.18|16784.18|10
1622530420000|2021-06-01 06:53:40|16910.84|16790.84|16910.77|16790.77|16912.38|16792.38|16910.42|16790.42|10
1622530430000|2021-06-01 06:53:50|16910.31|16790.31|16911.09|16791.09|16911.09|16791.09|16909.7|16789.7|10
1622530440000|2021-06-01 06:54:00|16911.54|16791.54|16907.64|16787.64|16911.62|16791.62|16907.64|16787.64|10
1622530450000|2021-06-01 06:54:10|16907.15|16787.15|16906.49|16786.49|16907.15|16787.15|16904.04|16784.04|10
1622530460000|2021-06-01 06:54:20|16906.69|16786.69|16904.45|16784.45|16907.07|16787.07|16904.24|16784.24|10
1622530470000|2021-06-01 06:54:30|16905.34|16785.34|16906.75|16786.75|16907.45|16787.45|16904.64|16784.64|10
1622530480000|2021-06-01 06:54:40|16904.58|16784.58|16904.21|16784.21|16904.58|16784.58|16902.91|16782.91|10
1622530490000|2021-06-01 06:54:50|16904|16784|16907.95|16787.95|16907.95|16787.95|16904|16784|10
1622530500000|2021-06-01 06:55:00|16908.3|16788.3|16911.24|16791.24|16911.24|16791.24|16908.3|16788.3|10
1622530510000|2021-06-01 06:55:10|16912.25|16792.25|16917.79|16797.79|16917.79|16797.79|16912.25|16792.25|10
1622530520000|2021-06-01 06:55:20|16919.83|16799.83|16923.64|16803.64|16923.64|16803.64|16919.83|16799.83|10
1622530530000|2021-06-01 06:55:30|16923.99|16803.99|16932.72|16812.72|16932.72|16812.72|16923.99|16803.99|9
1622530540000|2021-06-01 06:55:40|16932.94|16812.94|16939.38|16819.38|16939.73|16819.73|16932.94|16812.94|10
1622530550000|2021-06-01 06:55:50|16939.49|16819.49|16937.46|16817.46|16939.51|16819.51|16937.46|16817.46|10
1622530560000|2021-06-01 06:56:00|16937.57|16817.57|16929.17|16809.17|16937.57|16817.57|16929.17|16809.17|10
1622530570000|2021-06-01 06:56:10|16929.29|16809.29|16925.92|16805.92|16929.29|16809.29|16925.17|16805.17|10
1622530580000|2021-06-01 06:56:20|16925.91|16805.91|16923.88|16803.88|16925.91|16805.91|16923.59|16803.59|10
1622530590000|2021-06-01 06:56:30|16924.78|16804.78|16931.24|16811.24|16931.24|16811.24|16924.76|16804.76|10
1622530600000|2021-06-01 06:56:40|16930.62|16810.62|16933.25|16813.25|16933.25|16813.25|16930.6|16810.6|10
1622530610000|2021-06-01 06:56:50|16933.47|16813.47|16935.14|16815.14|16935.14|16815.14|16930.45|16810.45|10
1622530620000|2021-06-01 06:57:00|16936.78|16816.78|16936.7|16816.7|16938.37|16818.37|16936.55|16816.55|10
1622530630000|2021-06-01 06:57:10|16935.41|16815.41|16935.16|16815.16|16936.06|16816.06|16933.99|16813.99|10
1622530640000|2021-06-01 06:57:20|16934.93|16814.93|16938.33|16818.33|16938.33|16818.33|16934.31|16814.31|10
1622530650000|2021-06-01 06:57:30|16938.18|16818.18|16937.05|16817.05|16938.35|16818.35|16936.19|16816.19|10
1622530660000|2021-06-01 06:57:40|16936.91|16816.91|16938.42|16818.42|16938.49|16818.49|16936.91|16816.91|10
1622530670000|2021-06-01 06:57:50|16939.13|16819.13|16942.68|16822.68|16942.68|16822.68|16939.08|16819.08|10
1622530680000|2021-06-01 06:58:00|16942.3|16822.3|16941|16821|16943.04|16823.04|16941|16821|9
1622530690000|2021-06-01 06:58:10|16941.08|16821.08|16940.58|16820.58|16941.08|16821.08|16938.76|16818.76|10
1622530700000|2021-06-01 06:58:20|16940.45|16820.45|16939.22|16819.22|16940.45|16820.45|16939.07|16819.07|10
1622530710000|2021-06-01 06:58:30|16939.3|16819.3|16942.12|16822.12|16942.12|16822.12|16938.15|16818.15|10
1622530720000|2021-06-01 06:58:40|16942.18|16822.18|16942.07|16822.07|16942.18|16822.18|16941.32|16821.32|10
1622530730000|2021-06-01 06:58:50|16941.95|16821.95|16943.7|16823.7|16943.7|16823.7|16941.83|16821.83|10
1622530740000|2021-06-01 06:59:00|16944.25|16824.25|16942.12|16822.12|16944.36|16824.36|16941.17|16821.17|10
1622530750000|2021-06-01 06:59:10|16941.36|16821.36|16940.65|16820.65|16941.36|16821.36|16940.02|16820.02|9
1622530760000|2021-06-01 06:59:20|16940.11|16820.11|16936.37|16816.37|16940.11|16820.11|16936.37|16816.37|10
1622530770000|2021-06-01 06:59:30|16935.71|16815.71|16931.21|16811.21|16935.71|16815.71|16931.21|16811.21|10
1622530780000|2021-06-01 06:59:40|16931.07|16811.07|16929.82|16809.82|16931.07|16811.07|16929.54|16809.54|9
1622530790000|2021-06-01 06:59:50|16929.62|16809.62|16928.43|16808.43|16929.62|16809.62|16927.66|16807.66|9
1622530800000|2021-06-01 07:00:00|16928.57|16808.57|16930.75|16810.75|16931.8|16811.8|16928.48|16808.48|10
1622530810000|2021-06-01 07:00:10|16930.09|16810.09|16930.98|16810.98|16930.98|16810.98|16929.42|16809.42|10
1622530820000|2021-06-01 07:00:20|16931.41|16811.41|16934.81|16814.81|16934.81|16814.81|16931.41|16811.41|10
1622530830000|2021-06-01 07:00:30|16935.2|16815.2|16936.81|16816.81|16937.79|16817.79|16934.61|16814.61|10
1622530840000|2021-06-01 07:00:40|16936.85|16816.85|16935|16815|16936.85|16816.85|16934.38|16814.38|10
1622530850000|2021-06-01 07:00:50|16935.14|16815.14|16937.76|16817.76|16937.76|16817.76|16935.14|16815.14|10
1622530860000|2021-06-01 07:01:00|16939.04|16819.04|16938.12|16818.12|16939.21|16819.21|16938.12|16818.12|9
1622530870000|2021-06-01 07:01:10|16937.05|16817.05|16938.48|16818.48|16938.48|16818.48|16935.76|16815.76|10
1622530880000|2021-06-01 07:01:20|16939.45|16819.45|16946.64|16826.64|16946.64|16826.64|16939.23|16819.23|10
1622530890000|2021-06-01 07:01:30|16947.29|16827.29|16950|16830|16950.11|16830.11|16947.29|16827.29|10
1622530900000|2021-06-01 07:01:40|16950.67|16830.67|16960.86|16840.86|16960.86|16840.86|16950.67|16830.67|10
1622530910000|2021-06-01 07:01:50|16960.85|16840.85|16968.23|16848.23|16968.43|16848.43|16960.85|16840.85|9
1622530920000|2021-06-01 07:02:00|16968.31|16848.31|16968.27|16848.27|16968.31|16848.31|16967.61|16847.61|10
1622530930000|2021-06-01 07:02:10|16968.44|16848.44|16972.05|16852.05|16972.05|16852.05|16968.44|16848.44|10
1622530940000|2021-06-01 07:02:20|16972.9|16852.9|16972.37|16852.37|16973.39|16853.39|16972.22|16852.22|10
1622530950000|2021-06-01 07:02:30|16972.86|16852.86|16974.43|16854.43|16974.43|16854.43|16972.36|16852.36|10
1622530960000|2021-06-01 07:02:40|16974.46|16854.46|16983.99|16863.99|16983.99|16863.99|16974.46|16854.46|10
1622530970000|2021-06-01 07:02:50|16984.42|16864.42|16989.59|16869.59|16989.9|16869.9|16984.42|16864.42|10
1622530980000|2021-06-01 07:03:00|16992.01|16872.01|16994.59|16874.59|16994.8|16874.8|16991.74|16871.74|9
1622530990000|2021-06-01 07:03:10|16994.51|16874.51|16996.43|16876.43|16996.78|16876.78|16993.45|16873.45|9
1622531000000|2021-06-01 07:03:20|16997.19|16877.19|16997.09|16877.09|16997.19|16877.19|16994.9|16874.9|10
1622531010000|2021-06-01 07:03:30|16997.47|16877.47|16998.11|16878.11|16998.72|16878.72|16997.22|16877.22|10
1622531020000|2021-06-01 07:03:40|16998.7|16878.7|17005.12|16885.12|17005.22|16885.22|16998.7|16878.7|10
1622531030000|2021-06-01 07:03:50|17007.71|16887.71|17016.09|16896.09|17016.09|16896.09|17007.71|16887.71|10
1622531040000|2021-06-01 07:04:00|17015.2|16895.2|17015.29|16895.29|17016.45|16896.45|17015.06|16895.06|10
1622531050000|2021-06-01 07:04:10|17015.35|16895.35|17028.89|16908.89|17028.89|16908.89|17015.35|16895.35|9
1622531060000|2021-06-01 07:04:20|17030.97|16910.97|17030.29|16910.29|17030.97|16910.97|17027.94|16907.94|10
1622531070000|2021-06-01 07:04:30|17029.86|16909.86|17029.65|16909.65|17030.7|16910.7|17028.87|16908.87|10
1622531080000|2021-06-01 07:04:40|17028.87|16908.87|17027.72|16907.72|17028.94|16908.94|17027.01|16907.01|10
1622531090000|2021-06-01 07:04:50|17028.08|16908.08|17027.88|16907.88|17028.38|16908.38|17026.17|16906.17|10
1622531100000|2021-06-01 07:05:00|17028.15|16908.15|17029.51|16909.51|17030.2|16910.2|17028.15|16908.15|10
1622531110000|2021-06-01 07:05:10|17029.62|16909.62|17027.7|16907.7|17029.66|16909.66|17027.7|16907.7|10
1622531120000|2021-06-01 07:05:20|17027.8|16907.8|17027.39|16907.39|17027.8|16907.8|17026.55|16906.55|10
1622531130000|2021-06-01 07:05:30|17026.74|16906.74|17022.21|16902.21|17026.82|16906.82|17022.21|16902.21|10
1622531140000|2021-06-01 07:05:40|17021.58|16901.58|17020.8|16900.8|17021.58|16901.58|17020.29|16900.29|10
1622531150000|2021-06-01 07:05:50|17021|16901|17019.72|16899.72|17021.37|16901.37|17019.6|16899.6|9
1622531160000|2021-06-01 07:06:00|17019.64|16899.64|17011.97|16891.97|17019.64|16899.64|17011.97|16891.97|10
1622531170000|2021-06-01 07:06:10|17011.36|16891.36|17007.78|16887.78|17012.11|16892.11|17007.78|16887.78|10
1622531180000|2021-06-01 07:06:20|17007.94|16887.94|17001.2|16881.2|17007.94|16887.94|17001.2|16881.2|10
1622531190000|2021-06-01 07:06:30|17001.82|16881.82|16997.58|16877.58|17001.82|16881.82|16997.58|16877.58|10
1622531200000|2021-06-01 07:06:40|16997.31|16877.31|16990.97|16870.97|16997.31|16877.31|16990.97|16870.97|10
1622531210000|2021-06-01 07:06:50|16989.8|16869.8|16980.09|16860.09|16989.8|16869.8|16980.09|16860.09|10
1622531220000|2021-06-01 07:07:00|16978.34|16858.34|16973.9|16853.9|16978.34|16858.34|16973.9|16853.9|10
1622531230000|2021-06-01 07:07:10|16973.2|16853.2|16976.61|16856.61|16976.61|16856.61|16972.19|16852.19|10
1622531240000|2021-06-01 07:07:20|16976.43|16856.43|16979.91|16859.91|16979.91|16859.91|16976.38|16856.38|10
1622531250000|2021-06-01 07:07:30|16980.31|16860.31|16981.82|16861.82|16983.26|16863.26|16980.31|16860.31|10
1622531260000|2021-06-01 07:07:40|16982.24|16862.24|16985.68|16865.68|16985.99|16865.99|16982.24|16862.24|10
1622531270000|2021-06-01 07:07:50|16985.65|16865.65|16984.33|16864.33|16985.81|16865.81|16984.33|16864.33|10
1622531280000|2021-06-01 07:08:00|16984.46|16864.46|16982.84|16862.84|16984.49|16864.49|16982.81|16862.81|10
1622531290000|2021-06-01 07:08:10|16982.74|16862.74|16984.55|16864.55|16985.02|16865.02|16982.74|16862.74|9
1622531300000|2021-06-01 07:08:20|16985.08|16865.08|16982.83|16862.83|16985.08|16865.08|16982.46|16862.46|10
1622531310000|2021-06-01 07:08:30|16982.86|16862.86|16984.04|16864.04|16984.04|16864.04|16981.44|16861.44|10
1622531320000|2021-06-01 07:08:40|16985.02|16865.02|16987.46|16867.46|16987.46|16867.46|16985.02|16865.02|10
1622531330000|2021-06-01 07:08:50|16988.26|16868.26|16984.78|16864.78|16988.26|16868.26|16984.78|16864.78|9
1622531340000|2021-06-01 07:09:00|16985.21|16865.21|16983.64|16863.64|16985.21|16865.21|16982.89|16862.89|9
1622531350000|2021-06-01 07:09:10|16983.82|16863.82|16980.34|16860.34|16983.82|16863.82|16980.34|16860.34|10
1622531360000|2021-06-01 07:09:20|16978.87|16858.87|16977.86|16857.86|16978.87|16858.87|16977.86|16857.86|10
1622531370000|2021-06-01 07:09:30|16977.47|16857.47|16974.19|16854.19|16977.63|16857.63|16973.84|16853.84|10
1622531380000|2021-06-01 07:09:40|16974.44|16854.44|16972.72|16852.72|16974.44|16854.44|16972.13|16852.13|10
1622531390000|2021-06-01 07:09:50|16972.25|16852.25|16972.45|16852.45|16972.45|16852.45|16971.08|16851.08|9
1622531400000|2021-06-01 07:10:00|16972.76|16852.76|16972.55|16852.55|16973.48|16853.48|16971.86|16851.86|10
1622531410000|2021-06-01 07:10:10|16972.34|16852.34|16972.44|16852.44|16972.44|16852.44|16969.99|16849.99|10
1622531420000|2021-06-01 07:10:20|16972.42|16852.42|16973.17|16853.17|16973.17|16853.17|16971.86|16851.86|10
1622531430000|2021-06-01 07:10:30|16973.13|16853.13|16966.31|16846.31|16973.23|16853.23|16966.29|16846.29|10
1622531440000|2021-06-01 07:10:40|16965.64|16845.64|16956.81|16836.81|16965.64|16845.64|16956.81|16836.81|10
1622531450000|2021-06-01 07:10:50|16954.94|16834.94|16941.57|16821.57|16954.94|16834.94|16941.57|16821.57|10
1622531460000|2021-06-01 07:11:00|16941.23|16821.23|16927.43|16807.43|16941.28|16821.28|16927.43|16807.43|10
1622531470000|2021-06-01 07:11:10|16922.22|16802.22|16911.42|16791.42|16922.22|16802.22|16911.42|16791.42|10
1622531480000|2021-06-01 07:11:20|16910.02|16790.02|16901.42|16781.42|16910.02|16790.02|16901.27|16781.27|10
1622531490000|2021-06-01 07:11:30|16898.34|16778.34|16891.22|16771.22|16899.13|16779.13|16891.22|16771.22|10
1622531500000|2021-06-01 07:11:40|16890.24|16770.24|16884.62|16764.62|16890.24|16770.24|16884.62|16764.62|10
1622531510000|2021-06-01 07:11:50|16884.48|16764.48|16875.39|16755.39|16884.48|16764.48|16875.36|16755.36|10
1622531520000|2021-06-01 07:12:00|16874.99|16754.99|16879.19|16759.19|16879.25|16759.25|16874.89|16754.89|10
1622531530000|2021-06-01 07:12:10|16879.66|16759.66|16878.38|16758.38|16881.72|16761.72|16878.38|16758.38|10
1622531540000|2021-06-01 07:12:20|16878.85|16758.85|16878.19|16758.19|16879.35|16759.35|16878.19|16758.19|10
1622531550000|2021-06-01 07:12:30|16877.95|16757.95|16874.03|16754.03|16877.95|16757.95|16873.87|16753.87|10
1622531560000|2021-06-01 07:12:40|16873.77|16753.77|16870.38|16750.38|16873.77|16753.77|16870.03|16750.03|10
1622531570000|2021-06-01 07:12:50|16869.77|16749.77|16865.27|16745.27|16869.77|16749.77|16865.27|16745.27|10
1622531580000|2021-06-01 07:13:00|16862.99|16742.99|16866.5|16746.5|16866.69|16746.69|16862.99|16742.99|10
1622531590000|2021-06-01 07:13:10|16866.59|16746.59|16868.63|16748.63|16869.2|16749.2|16866.59|16746.59|9
1622531600000|2021-06-01 07:13:20|16869.42|16749.42|16873.1|16753.1|16873.28|16753.28|16869.42|16749.42|10
1622531610000|2021-06-01 07:13:30|16873.05|16753.05|16874.88|16754.88|16874.88|16754.88|16873.05|16753.05|10
1622531620000|2021-06-01 07:13:40|16874.86|16754.86|16880.61|16760.61|16880.61|16760.61|16874.11|16754.11|10
1622531630000|2021-06-01 07:13:50|16880.81|16760.81|16881.85|16761.85|16882.01|16762.01|16880.43|16760.43|10
1622531640000|2021-06-01 07:14:00|16882.4|16762.4|16885.51|16765.51|16885.51|16765.51|16882.36|16762.36|10
1622531650000|2021-06-01 07:14:10|16886.15|16766.15|16886.6|16766.6|16887.48|16767.48|16886.15|16766.15|9
1622531660000|2021-06-01 07:14:20|16883.89|16763.89|16883.96|16763.96|16884.84|16764.84|16882.53|16762.53|10
1622531670000|2021-06-01 07:14:30|16883.83|16763.83|16886.27|16766.27|16886.27|16766.27|16883.83|16763.83|10
1622531680000|2021-06-01 07:14:40|16886.5|16766.5|16892.25|16772.25|16892.25|16772.25|16886.5|16766.5|10
1622531690000|2021-06-01 07:14:50|16891.62|16771.62|16900.02|16780.02|16900.18|16780.18|16891.62|16771.62|10
1622531700000|2021-06-01 07:15:00|16900.28|16780.28|16900.55|16780.55|16902.57|16782.57|16899.98|16779.98|10
1622531710000|2021-06-01 07:15:10|16899.32|16779.32|16889.24|16769.24|16899.32|16779.32|16889.24|16769.24|10
1622531720000|2021-06-01 07:15:20|16889.05|16769.05|16877.99|16757.99|16889.05|16769.05|16877.99|16757.99|10
1622531730000|2021-06-01 07:15:30|16877.57|16757.57|16870.25|16750.25|16877.57|16757.57|16869.97|16749.97|10
1622531740000|2021-06-01 07:15:40|16870.19|16750.19|16862.06|16742.06|16870.4|16750.4|16862.06|16742.06|10
1622531750000|2021-06-01 07:15:50|16860.39|16740.39|16849.13|16729.13|16860.39|16740.39|16849.13|16729.13|10
1622531760000|2021-06-01 07:16:00|16848.06|16728.06|16841.92|16721.92|16849.93|16729.93|16841.92|16721.92|10
1622531770000|2021-06-01 07:16:10|16841.89|16721.89|16839.37|16719.37|16841.89|16721.89|16837.5|16717.5|10
1622531780000|2021-06-01 07:16:20|16838.66|16718.66|16841.19|16721.19|16841.19|16721.19|16838.66|16718.66|9
1622531790000|2021-06-01 07:16:30|16842.37|16722.37|16841.33|16721.33|16842.47|16722.47|16840.36|16720.36|10
1622531800000|2021-06-01 07:16:40|16841.96|16721.96|16845.04|16725.04|16845.04|16725.04|16841.7|16721.7|10
1622531810000|2021-06-01 07:16:50|16845.72|16725.72|16849.1|16729.1|16849.19|16729.19|16845.72|16725.72|10
1622531820000|2021-06-01 07:17:00|16849.31|16729.31|16848.21|16728.21|16849.81|16729.81|16848.21|16728.21|10
1622531830000|2021-06-01 07:17:10|16847.84|16727.84|16849.76|16729.76|16849.76|16729.76|16847.76|16727.76|10
1622531840000|2021-06-01 07:17:20|16849.33|16729.33|16854.69|16734.69|16854.69|16734.69|16849.33|16729.33|9
1622531850000|2021-06-01 07:17:30|16855.18|16735.18|16862.95|16742.95|16862.95|16742.95|16855.01|16735.01|10
1622531860000|2021-06-01 07:17:40|16863.14|16743.14|16866.25|16746.25|16868|16748|16863.14|16743.14|10
1622531870000|2021-06-01 07:17:50|16867.48|16747.48|16863.52|16743.52|16867.48|16747.48|16863.52|16743.52|10
1622531880000|2021-06-01 07:18:00|16862.8|16742.8|16859.59|16739.59|16862.8|16742.8|16858.52|16738.52|10
1622531890000|2021-06-01 07:18:10|16861.51|16741.51|16859.43|16739.43|16861.51|16741.51|16859.06|16739.06|10
1622531900000|2021-06-01 07:18:20|16858.8|16738.8|16856.49|16736.49|16858.8|16738.8|16856.3|16736.3|10
1622531910000|2021-06-01 07:18:30|16856.96|16736.96|16855.49|16735.49|16857.01|16737.01|16855.49|16735.49|10
1622531920000|2021-06-01 07:18:40|16855.44|16735.44|16855.81|16735.81|16855.81|16735.81|16854.65|16734.65|10
1622531930000|2021-06-01 07:18:50|16856.04|16736.04|16858.48|16738.48|16858.48|16738.48|16856.04|16736.04|10
1622531940000|2021-06-01 07:19:00|16858.59|16738.59|16848.36|16728.36|16858.73|16738.73|16848.36|16728.36|10
1622531950000|2021-06-01 07:19:10|16848.25|16728.25|16843.63|16723.63|16848.25|16728.25|16842|16722|10
1622531960000|2021-06-01 07:19:20|16844.69|16724.69|16835.19|16715.19|16844.69|16724.69|16835.19|16715.19|10
1622531970000|2021-06-01 07:19:30|16835.25|16715.25|16833.78|16713.78|16835.25|16715.25|16833.38|16713.38|10
1622531980000|2021-06-01 07:19:40|16833.89|16713.89|16834.23|16714.23|16835.21|16715.21|16833.89|16713.89|10
1622531990000|2021-06-01 07:19:50|16833.76|16713.76|16833.68|16713.68|16833.91|16713.91|16832.48|16712.48|10
1622532000000|2021-06-01 07:20:00|16832.97|16712.97|16834|16714|16834|16714|16832.5|16712.5|10
1622532010000|2021-06-01 07:20:10|16834.15|16714.15|16835.84|16715.84|16835.84|16715.84|16834.15|16714.15|10
1622532020000|2021-06-01 07:20:20|16836.14|16716.14|16840.34|16720.34|16840.34|16720.34|16836.14|16716.14|10
1622532030000|2021-06-01 07:20:30|16840.07|16720.07|16846.67|16726.67|16846.67|16726.67|16840.07|16720.07|10
1622532040000|2021-06-01 07:20:40|16847.31|16727.31|16850.37|16730.37|16850.67|16730.67|16847.31|16727.31|10
1622532050000|2021-06-01 07:20:50|16851.17|16731.17|16853.93|16733.93|16853.93|16733.93|16851.17|16731.17|10
1622532060000|2021-06-01 07:21:00|16854.38|16734.38|16856.67|16736.67|16857.17|16737.17|16854.38|16734.38|10
1622532070000|2021-06-01 07:21:10|16857.27|16737.27|16858.36|16738.36|16858.67|16738.67|16857.27|16737.27|9
1622532080000|2021-06-01 07:21:20|16859.17|16739.17|16860.73|16740.73|16860.73|16740.73|16859.08|16739.08|10
1622532090000|2021-06-01 07:21:30|16862.44|16742.44|16862.66|16742.66|16864.39|16744.39|16862.44|16742.44|10
1622532100000|2021-06-01 07:21:40|16862.65|16742.65|16864.25|16744.25|16864.62|16744.62|16862.65|16742.65|10
1622532110000|2021-06-01 07:21:50|16864.47|16744.47|16864.33|16744.33|16865.03|16745.03|16863.67|16743.67|10
1622532120000|2021-06-01 07:22:00|16864.77|16744.77|16863.49|16743.49|16865.59|16745.59|16862.08|16742.08|10
1622532130000|2021-06-01 07:22:10|16863.5|16743.5|16863.39|16743.39|16863.5|16743.5|16862.22|16742.22|10
1622532140000|2021-06-01 07:22:20|16863.27|16743.27|16860.99|16740.99|16863.27|16743.27|16860.99|16740.99|10
1622532150000|2021-06-01 07:22:30|16860.88|16740.88|16854.36|16734.36|16860.88|16740.88|16854.24|16734.24|10
1622532160000|2021-06-01 07:22:40|16854.21|16734.21|16853.71|16733.71|16854.21|16734.21|16853.36|16733.36|10
1622532170000|2021-06-01 07:22:50|16853.64|16733.64|16853.92|16733.92|16855|16735|16853.06|16733.06|10
1622532180000|2021-06-01 07:23:00|16854.5|16734.5|16856.34|16736.34|16856.84|16736.84|16854.5|16734.5|10
1622532190000|2021-06-01 07:23:10|16856.33|16736.33|16852.62|16732.62|16856.33|16736.33|16852.03|16732.03|10
1622532200000|2021-06-01 07:23:20|16852.52|16732.52|16850.33|16730.33|16852.52|16732.52|16850.22|16730.22|7
1622532210000|2021-06-01 07:23:30|16850.22|16730.22|16852.18|16732.18|16852.18|16732.18|16850.22|16730.22|10
1622532220000|2021-06-01 07:23:40|16852.88|16732.88|16858.51|16738.51|16858.51|16738.51|16852.88|16732.88|10
1622532230000|2021-06-01 07:23:50|16859.63|16739.63|16861.32|16741.32|16861.32|16741.32|16858.56|16738.56|10
1622532240000|2021-06-01 07:24:00|16862.63|16742.63|16866.58|16746.58|16866.58|16746.58|16862.63|16742.63|9
1622532250000|2021-06-01 07:24:10|16867|16747|16871.25|16751.25|16871.25|16751.25|16867|16747|10
1622532260000|2021-06-01 07:24:20|16872.94|16752.94|16875.3|16755.3|16876.13|16756.13|16872.94|16752.94|10
1622532270000|2021-06-01 07:24:30|16875.59|16755.59|16873.81|16753.81|16875.59|16755.59|16873.52|16753.52|10
1622532280000|2021-06-01 07:24:40|16874.05|16754.05|16877.7|16757.7|16877.7|16757.7|16873.79|16753.79|9
1622532290000|2021-06-01 07:24:50|16877.71|16757.71|16878.14|16758.14|16879.73|16759.73|16877.71|16757.71|9
1622532300000|2021-06-01 07:25:00|16878.64|16758.64|16874.41|16754.41|16879.2|16759.2|16874.41|16754.41|10
1622532310000|2021-06-01 07:25:10|16873.38|16753.38|16868.07|16748.07|16873.38|16753.38|16868.07|16748.07|10
1622532320000|2021-06-01 07:25:20|16867.23|16747.23|16861.45|16741.45|16867.26|16747.26|16861.45|16741.45|10
1622532330000|2021-06-01 07:25:30|16861.07|16741.07|16855.81|16735.81|16861.07|16741.07|16855.81|16735.81|10
1622532340000|2021-06-01 07:25:40|16854.06|16734.06|16849.83|16729.83|16854.06|16734.06|16849.83|16729.83|10
1622532350000|2021-06-01 07:25:50|16850.36|16730.36|16849.6|16729.6|16850.36|16730.36|16849.25|16729.25|10
1622532360000|2021-06-01 07:26:00|16849.53|16729.53|16846.37|16726.37|16849.53|16729.53|16846.05|16726.05|10
1622532370000|2021-06-01 07:26:10|16845.19|16725.19|16841.11|16721.11|16845.19|16725.19|16840.27|16720.27|10
1622532380000|2021-06-01 07:26:20|16841.3|16721.3|16838.33|16718.33|16841.43|16721.43|16837.98|16717.98|10
1622532390000|2021-06-01 07:26:30|16837.86|16717.86|16834.41|16714.41|16837.86|16717.86|16834.41|16714.41|9
1622532400000|2021-06-01 07:26:40|16834.46|16714.46|16832.61|16712.61|16835.2|16715.2|16832.61|16712.61|10
1622532410000|2021-06-01 07:26:50|16832.56|16712.56|16834.46|16714.46|16834.8|16714.8|16832.56|16712.56|10
1622532420000|2021-06-01 07:27:00|16834.47|16714.47|16832.54|16712.54|16835.07|16715.07|16832.54|16712.54|10
1622532430000|2021-06-01 07:27:10|16832.47|16712.47|16835.69|16715.69|16835.85|16715.85|16832.47|16712.47|10
1622532440000|2021-06-01 07:27:20|16837.1|16717.1|16841.08|16721.08|16841.08|16721.08|16837.1|16717.1|10
1622532450000|2021-06-01 07:27:30|16841.39|16721.39|16839.18|16719.18|16841.39|16721.39|16838.93|16718.93|10
1622532460000|2021-06-01 07:27:40|16838.98|16718.98|16836.83|16716.83|16838.98|16718.98|16836.83|16716.83|10
1622532470000|2021-06-01 07:27:50|16836.8|16716.8|16831.32|16711.32|16836.8|16716.8|16831.32|16711.32|10
1622532480000|2021-06-01 07:28:00|16830.98|16710.98|16831.27|16711.27|16831.27|16711.27|16830.07|16710.07|10
1622532490000|2021-06-01 07:28:10|16831.55|16711.55|16829.45|16709.45|16831.55|16711.55|16829.34|16709.34|10
1622532500000|2021-06-01 07:28:20|16829.19|16709.19|16826.99|16706.99|16829.72|16709.72|16826.99|16706.99|10
1622532510000|2021-06-01 07:28:30|16826.37|16706.37|16820.13|16700.13|16826.37|16706.37|16820.13|16700.13|10
1622532520000|2021-06-01 07:28:40|16820.01|16700.01|16816.56|16696.56|16820.01|16700.01|16816.56|16696.56|9
1622532530000|2021-06-01 07:28:50|16816.2|16696.2|16811.43|16691.43|16816.33|16696.33|16811.43|16691.43|10
1622532540000|2021-06-01 07:29:00|16808.5|16688.5|16806.33|16686.33|16809.64|16689.64|16806.33|16686.33|10
1622532550000|2021-06-01 07:29:10|16806.57|16686.57|16804.28|16684.28|16806.67|16686.67|16803.85|16683.85|10
1622532560000|2021-06-01 07:29:20|16803.33|16683.33|16801.59|16681.59|16803.33|16683.33|16801.02|16681.02|10
1622532570000|2021-06-01 07:29:30|16801.91|16681.91|16806.15|16686.15|16806.15|16686.15|16801.58|16681.58|10
1622532580000|2021-06-01 07:29:40|16806.19|16686.19|16801.68|16681.68|16806.19|16686.19|16801.59|16681.59|10
1622532590000|2021-06-01 07:29:50|16802.5|16682.5|16802.06|16682.06|16803.41|16683.41|16801.94|16681.94|10
1622532600000|2021-06-01 07:30:00|16801.51|16681.51|16798.92|16678.92|16801.51|16681.51|16798.65|16678.65|10
1622532610000|2021-06-01 07:30:10|16799.62|16679.62|16810.48|16690.48|16810.52|16690.52|16799.62|16679.62|10
1622532620000|2021-06-01 07:30:20|16810.58|16690.58|16817.36|16697.36|16817.36|16697.36|16810.58|16690.58|10
1622532630000|2021-06-01 07:30:30|16817.37|16697.37|16820.62|16700.62|16820.62|16700.62|16817.29|16697.29|10
1622532640000|2021-06-01 07:30:40|16820.86|16700.86|16823.68|16703.68|16824.14|16704.14|16820.86|16700.86|10
1622532650000|2021-06-01 07:30:50|16823.7|16703.7|16824|16704|16824|16704|16822.83|16702.83|10
1622532660000|2021-06-01 07:31:00|16824.07|16704.07|16827.31|16707.31|16827.31|16707.31|16823.89|16703.89|10
1622532670000|2021-06-01 07:31:10|16827.75|16707.75|16831.18|16711.18|16831.18|16711.18|16827.75|16707.75|10
1622532680000|2021-06-01 07:31:20|16833.7|16713.7|16834.51|16714.51|16834.75|16714.75|16833.45|16713.45|10
1622532690000|2021-06-01 07:31:30|16834.68|16714.68|16837.28|16717.28|16837.64|16717.64|16834.68|16714.68|10
1622532700000|2021-06-01 07:31:40|16837.55|16717.55|16837.17|16717.17|16837.88|16717.88|16837.15|16717.15|10
1622532710000|2021-06-01 07:31:50|16837.19|16717.19|16835.05|16715.05|16837.33|16717.33|16834.69|16714.69|10
1622532720000|2021-06-01 07:32:00|16833.97|16713.97|16833.69|16713.69|16834.21|16714.21|16832.68|16712.68|10
1622532730000|2021-06-01 07:32:10|16833.21|16713.21|16835.36|16715.36|16835.36|16715.36|16833.21|16713.21|10
1622532740000|2021-06-01 07:32:20|16835.21|16715.21|16834.93|16714.93|16835.25|16715.25|16834.14|16714.14|10
1622532750000|2021-06-01 07:32:30|16835.17|16715.17|16832.31|16712.31|16835.21|16715.21|16832.31|16712.31|9
1622532760000|2021-06-01 07:32:40|16831.64|16711.64|16828.91|16708.91|16831.64|16711.64|16828.91|16708.91|9
1622532770000|2021-06-01 07:32:50|16828.18|16708.18|16827.67|16707.67|16828.18|16708.18|16827.67|16707.67|10
1622532780000|2021-06-01 07:33:00|16827.2|16707.2|16821.77|16701.77|16827.2|16707.2|16821.77|16701.77|10
1622532790000|2021-06-01 07:33:10|16820.79|16700.79|16819.58|16699.58|16820.79|16700.79|16819.41|16699.41|10
1622532800000|2021-06-01 07:33:20|16818.95|16698.95|16813.55|16693.55|16818.95|16698.95|16813.55|16693.55|9
1622532810000|2021-06-01 07:33:30|16812.42|16692.42|16804.67|16684.67|16812.42|16692.42|16804.67|16684.67|10
1622532820000|2021-06-01 07:33:40|16801.91|16681.91|16789.68|16669.68|16801.91|16681.91|16789.68|16669.68|10
1622532830000|2021-06-01 07:33:50|16789.45|16669.45|16789.43|16669.43|16790.5|16670.5|16789.27|16669.27|10
1622532840000|2021-06-01 07:34:00|16789.16|16669.16|16788.04|16668.04|16789.66|16669.66|16788.04|16668.04|10
1622532850000|2021-06-01 07:34:10|16787.65|16667.65|16786.73|16666.73|16787.9|16667.9|16785.98|16665.98|10
1622532860000|2021-06-01 07:34:20|16786.97|16666.97|16791.52|16671.52|16791.52|16671.52|16786.96|16666.96|10
1622532870000|2021-06-01 07:34:30|16793.07|16673.07|16789.99|16669.99|16793.25|16673.25|16789.99|16669.99|10
1622532880000|2021-06-01 07:34:40|16789.03|16669.03|16781.73|16661.73|16789.03|16669.03|16781.73|16661.73|10
1622532890000|2021-06-01 07:34:50|16780.36|16660.36|16764.33|16644.33|16780.36|16660.36|16764.33|16644.33|10
1622532900000|2021-06-01 07:35:00|16762.92|16642.92|16762.69|16642.69|16763.66|16643.66|16759.69|16639.69|10
1622532910000|2021-06-01 07:35:10|16763.33|16643.33|16763.34|16643.34|16764.48|16644.48|16762.69|16642.69|10
1622532920000|2021-06-01 07:35:20|16763.7|16643.7|16764.58|16644.58|16764.58|16644.58|16763.57|16643.57|10
1622532930000|2021-06-01 07:35:30|16764.65|16644.65|16772.16|16652.16|16772.16|16652.16|16764.65|16644.65|10
1622532940000|2021-06-01 07:35:40|16773.27|16653.27|16773.76|16653.76|16775.96|16655.96|16773.27|16653.27|10
1622532950000|2021-06-01 07:35:50|16773.68|16653.68|16774.29|16654.29|16774.29|16654.29|16773.41|16653.41|10
1622532960000|2021-06-01 07:36:00|16774|16654|16769.03|16649.03|16774|16654|16769.03|16649.03|10
1622532970000|2021-06-01 07:36:10|16768.99|16648.99|16767.26|16647.26|16768.99|16648.99|16767.26|16647.26|10
1622532980000|2021-06-01 07:36:20|16767.47|16647.47|16767.57|16647.57|16767.57|16647.57|16765.29|16645.29|10
1622532990000|2021-06-01 07:36:30|16767.48|16647.48|16768.42|16648.42|16768.53|16648.53|16767.48|16647.48|10
1622533000000|2021-06-01 07:36:40|16768.63|16648.63|16769.87|16649.87|16769.96|16649.96|16768.63|16648.63|10
1622533010000|2021-06-01 07:36:50|16768.8|16648.8|16769.91|16649.91|16770.51|16650.51|16768.8|16648.8|10
1622533020000|2021-06-01 07:37:00|16770.03|16650.03|16768|16648|16771.53|16651.53|16768|16648|10
1622533030000|2021-06-01 07:37:10|16767.4|16647.4|16767.07|16647.07|16767.58|16647.58|16766.91|16646.91|10
1622533040000|2021-06-01 07:37:20|16768.16|16648.16|16767.71|16647.71|16768.62|16648.62|16767.27|16647.27|10
1622533050000|2021-06-01 07:37:30|16768.05|16648.05|16765.28|16645.28|16768.05|16648.05|16765.18|16645.18|9
1622533060000|2021-06-01 07:37:40|16765.82|16645.82|16764.88|16644.88|16766.75|16646.75|16764.14|16644.14|10
1622533070000|2021-06-01 07:37:50|16765.32|16645.32|16770.57|16650.57|16770.57|16650.57|16765.32|16645.32|10
1622533080000|2021-06-01 07:38:00|16771.18|16651.18|16770.79|16650.79|16771.65|16651.65|16770.79|16650.79|9
1622533090000|2021-06-01 07:38:10|16770.33|16650.33|16768.46|16648.46|16771.05|16651.05|16768.46|16648.46|10
1622533100000|2021-06-01 07:38:20|16768.82|16648.82|16773.82|16653.82|16773.82|16653.82|16768.82|16648.82|10
1622533110000|2021-06-01 07:38:30|16773.92|16653.92|16773.62|16653.62|16774.36|16654.36|16773.17|16653.17|10
1622533120000|2021-06-01 07:38:40|16773.47|16653.47|16771.91|16651.91|16773.47|16653.47|16771.48|16651.48|10
1622533130000|2021-06-01 07:38:50|16771.27|16651.27|16770.77|16650.77|16771.27|16651.27|16769.12|16649.12|10
1622533140000|2021-06-01 07:39:00|16770.88|16650.88|16773.17|16653.17|16773.17|16653.17|16770.88|16650.88|10
1622533150000|2021-06-01 07:39:10|16774.13|16654.13|16782.93|16662.93|16782.93|16662.93|16774.13|16654.13|10
1622533160000|2021-06-01 07:39:20|16782.48|16662.48|16786.63|16666.63|16786.63|16666.63|16782.48|16662.48|10
1622533170000|2021-06-01 07:39:30|16788.93|16668.93|16798.06|16678.06|16798.07|16678.07|16788.9|16668.9|10
1622533180000|2021-06-01 07:39:40|16798.56|16678.56|16805.11|16685.11|16805.11|16685.11|16798.56|16678.56|10
1622533190000|2021-06-01 07:39:50|16805.54|16685.54|16807.22|16687.22|16807.22|16687.22|16805.54|16685.54|10
1622533200000|2021-06-01 07:40:00|16808.23|16688.23|16808.7|16688.7|16808.71|16688.71|16807.36|16687.36|10
1622533210000|2021-06-01 07:40:10|16808.85|16688.85|16806.76|16686.76|16808.85|16688.85|16806.11|16686.11|10
1622533220000|2021-06-01 07:40:20|16806.73|16686.73|16809.94|16689.94|16809.94|16689.94|16806.73|16686.73|10
1622533230000|2021-06-01 07:40:30|16809.85|16689.85|16809.11|16689.11|16809.86|16689.86|16808.11|16688.11|10
1622533240000|2021-06-01 07:40:40|16810.32|16690.32|16811.6|16691.6|16811.87|16691.87|16810.32|16690.32|10
1622533250000|2021-06-01 07:40:50|16812.3|16692.3|16821.16|16701.16|16821.16|16701.16|16812.3|16692.3|10
1622533260000|2021-06-01 07:41:00|16821.39|16701.39|16824.09|16704.09|16824.09|16704.09|16821.3|16701.3|10
1622533270000|2021-06-01 07:41:10|16823.85|16703.85|16827.54|16707.54|16827.62|16707.62|16823.85|16703.85|10
1622533280000|2021-06-01 07:41:20|16827.79|16707.79|16831.38|16711.38|16831.38|16711.38|16827.77|16707.77|10
1622533290000|2021-06-01 07:41:30|16832.05|16712.05|16851.59|16731.59|16851.59|16731.59|16832.05|16712.05|10
1622533300000|2021-06-01 07:41:40|16854.38|16734.38|16858.69|16738.69|16859.18|16739.18|16854.38|16734.38|10
1622533310000|2021-06-01 07:41:50|16858.32|16738.32|16855.96|16735.96|16858.32|16738.32|16854.8|16734.8|10
1622533320000|2021-06-01 07:42:00|16854.33|16734.33|16857.09|16737.09|16857.09|16737.09|16854.33|16734.33|10
1622533330000|2021-06-01 07:42:10|16857.21|16737.21|16862.37|16742.37|16863.44|16743.44|16857.21|16737.21|10
1622533340000|2021-06-01 07:42:20|16861.13|16741.13|16851.14|16731.14|16861.13|16741.13|16851.14|16731.14|10
1622533350000|2021-06-01 07:42:30|16849.99|16729.99|16845.46|16725.46|16849.99|16729.99|16845.46|16725.46|10
1622533360000|2021-06-01 07:42:40|16846|16726|16846.63|16726.63|16847.3|16727.3|16846|16726|10
1622533370000|2021-06-01 07:42:50|16845.93|16725.93|16841.23|16721.23|16845.93|16725.93|16841.15|16721.15|10
1622533380000|2021-06-01 07:43:00|16841.52|16721.52|16841.45|16721.45|16841.52|16721.52|16840.25|16720.25|10
1622533390000|2021-06-01 07:43:10|16841.61|16721.61|16846.96|16726.96|16847.02|16727.02|16841.61|16721.61|10
1622533400000|2021-06-01 07:43:20|16847.73|16727.73|16852.25|16732.25|16853.05|16733.05|16847.73|16727.73|10
1622533410000|2021-06-01 07:43:30|16852.46|16732.46|16852.76|16732.76|16853.86|16733.86|16852.18|16732.18|9
1622533420000|2021-06-01 07:43:40|16852.18|16732.18|16848.06|16728.06|16852.18|16732.18|16847.67|16727.67|10
1622533430000|2021-06-01 07:43:50|16847.77|16727.77|16846.11|16726.11|16848.63|16728.63|16846.11|16726.11|10
1622533440000|2021-06-01 07:44:00|16846.67|16726.67|16845.65|16725.65|16846.67|16726.67|16843.68|16723.68|10
1622533450000|2021-06-01 07:44:10|16845.79|16725.79|16844.62|16724.62|16846.29|16726.29|16844.62|16724.62|10
1622533460000|2021-06-01 07:44:20|16844.24|16724.24|16837.7|16717.7|16844.24|16724.24|16837.7|16717.7|10
1622533470000|2021-06-01 07:44:30|16837.06|16717.06|16830.23|16710.23|16837.06|16717.06|16830.23|16710.23|10
1622533480000|2021-06-01 07:44:40|16829.26|16709.26|16822.49|16702.49|16829.26|16709.26|16822.49|16702.49|10
1622533490000|2021-06-01 07:44:50|16822.74|16702.74|16822.61|16702.61|16823.15|16703.15|16822.49|16702.49|10
1622533500000|2021-06-01 07:45:00|16821.92|16701.92|16821.78|16701.78|16823.63|16703.63|16821.78|16701.78|9
1622533510000|2021-06-01 07:45:10|16821.08|16701.08|16816.62|16696.62|16821.08|16701.08|16816.62|16696.62|10
1622533520000|2021-06-01 07:45:20|16816.64|16696.64|16821.86|16701.86|16821.86|16701.86|16816.51|16696.51|10
1622533530000|2021-06-01 07:45:30|16822.05|16702.05|16827.89|16707.89|16827.89|16707.89|16821.85|16701.85|10
1622533540000|2021-06-01 07:45:40|16828.12|16708.12|16831.42|16711.42|16831.42|16711.42|16828.12|16708.12|10
1622533550000|2021-06-01 07:45:50|16831.55|16711.55|16838.51|16718.51|16838.51|16718.51|16831.55|16711.55|10
1622533560000|2021-06-01 07:46:00|16839.14|16719.14|16844.69|16724.69|16844.69|16724.69|16839.14|16719.14|10
1622533570000|2021-06-01 07:46:10|16846.47|16726.47|16854.59|16734.59|16854.59|16734.59|16846.26|16726.26|10
1622533580000|2021-06-01 07:46:20|16854.63|16734.63|16855.9|16735.9|16856.42|16736.42|16854.63|16734.63|10
1622533590000|2021-06-01 07:46:30|16855.13|16735.13|16852.34|16732.34|16855.25|16735.25|16852.07|16732.07|10
1622533600000|2021-06-01 07:46:40|16853.86|16733.86|16855.47|16735.47|16855.47|16735.47|16853.86|16733.86|9
1622533610000|2021-06-01 07:46:50|16855.39|16735.39|16857.07|16737.07|16857.76|16737.76|16855.39|16735.39|10
1622533620000|2021-06-01 07:47:00|16856.44|16736.44|16859.3|16739.3|16859.47|16739.47|16856.2|16736.2|10
1622533630000|2021-06-01 07:47:10|16859.28|16739.28|16858.56|16738.56|16859.28|16739.28|16858.16|16738.16|10
1622533640000|2021-06-01 07:47:20|16858.4|16738.4|16859.22|16739.22|16859.34|16739.34|16858.4|16738.4|10
1622533650000|2021-06-01 07:47:30|16859.5|16739.5|16859.08|16739.08|16860.26|16740.26|16859.08|16739.08|10
1622533660000|2021-06-01 07:47:40|16859.03|16739.03|16856.01|16736.01|16859.03|16739.03|16856.01|16736.01|10
1622533670000|2021-06-01 07:47:50|16855.56|16735.56|16849.7|16729.7|16855.56|16735.56|16849.7|16729.7|10
1622533680000|2021-06-01 07:48:00|16849.43|16729.43|16847.09|16727.09|16849.43|16729.43|16847.09|16727.09|10
1622533690000|2021-06-01 07:48:10|16846.68|16726.68|16841.68|16721.68|16846.68|16726.68|16841.68|16721.68|9
1622533700000|2021-06-01 07:48:20|16841.57|16721.57|16840.62|16720.62|16841.57|16721.57|16840.62|16720.62|8
1622533710000|2021-06-01 07:48:30|16840.66|16720.66|16843.68|16723.68|16843.68|16723.68|16840.43|16720.43|10
1622533720000|2021-06-01 07:48:40|16843.88|16723.88|16843.96|16723.96|16844.4|16724.4|16843.67|16723.67|9
1622533730000|2021-06-01 07:48:50|16844.42|16724.42|16845.53|16725.53|16845.78|16725.78|16844.42|16724.42|10
1622533740000|2021-06-01 07:49:00|16845.84|16725.84|16847.05|16727.05|16847.83|16727.83|16845.84|16725.84|9
1622533750000|2021-06-01 07:49:10|16847.29|16727.29|16855.06|16735.06|16855.06|16735.06|16847.29|16727.29|10
1622533760000|2021-06-01 07:49:20|16855.37|16735.37|16857.52|16737.52|16857.52|16737.52|16855.34|16735.34|10
1622533770000|2021-06-01 07:49:30|16856.58|16736.58|16856.63|16736.63|16857.19|16737.19|16855.69|16735.69|10
1622533780000|2021-06-01 07:49:40|16856.73|16736.73|16856.66|16736.66|16858.36|16738.36|16856.66|16736.66|9
1622533790000|2021-06-01 07:49:50|16856.58|16736.58|16855.57|16735.57|16856.58|16736.58|16855.42|16735.42|10
1622533800000|2021-06-01 07:50:00|16855.61|16735.61|16855.16|16735.16|16855.76|16735.76|16855.15|16735.15|9
1622533810000|2021-06-01 07:50:10|16855.4|16735.4|16858.43|16738.43|16858.89|16738.89|16855.11|16735.11|10
1622533820000|2021-06-01 07:50:20|16858.22|16738.22|16861.48|16741.48|16861.48|16741.48|16858.22|16738.22|10
1622533830000|2021-06-01 07:50:30|16862|16742|16862.95|16742.95|16862.95|16742.95|16861.96|16741.96|10
1622533840000|2021-06-01 07:50:40|16863.52|16743.52|16865.05|16745.05|16865.19|16745.19|16863.52|16743.52|9
1622533850000|2021-06-01 07:50:50|16864.69|16744.69|16866.28|16746.28|16866.3|16746.3|16864.69|16744.69|10
1622533860000|2021-06-01 07:51:00|16867.61|16747.61|16869.56|16749.56|16869.62|16749.62|16867.61|16747.61|10
1622533870000|2021-06-01 07:51:10|16870.48|16750.48|16871.69|16751.69|16871.84|16751.84|16870.48|16750.48|10
1622533880000|2021-06-01 07:51:20|16871.6|16751.6|16873.06|16753.06|16873.06|16753.06|16871.5|16751.5|10
1622533890000|2021-06-01 07:51:30|16872.97|16752.97|16877.64|16757.64|16877.64|16757.64|16872.97|16752.97|10
1622533900000|2021-06-01 07:51:40|16878.07|16758.07|16877.51|16757.51|16878.07|16758.07|16876.76|16756.76|10
1622533910000|2021-06-01 07:51:50|16877.34|16757.34|16876.08|16756.08|16878.13|16758.13|16876.08|16756.08|10
1622533920000|2021-06-01 07:52:00|16875.29|16755.29|16871.3|16751.3|16875.29|16755.29|16871.3|16751.3|10
1622533930000|2021-06-01 07:52:10|16871.4|16751.4|16871.41|16751.41|16871.87|16751.87|16871.24|16751.24|10
1622533940000|2021-06-01 07:52:20|16870.7|16750.7|16865.2|16745.2|16870.7|16750.7|16865.2|16745.2|10
1622533950000|2021-06-01 07:52:30|16864.77|16744.77|16861.62|16741.62|16864.77|16744.77|16861.19|16741.19|10
1622533960000|2021-06-01 07:52:40|16862.01|16742.01|16857.26|16737.26|16862.35|16742.35|16857.26|16737.26|9
1622533970000|2021-06-01 07:52:50|16857.59|16737.59|16855.77|16735.77|16857.59|16737.59|16855.76|16735.76|10
1622533980000|2021-06-01 07:53:00|16855.67|16735.67|16855.46|16735.46|16855.87|16735.87|16855.17|16735.17|10
1622533990000|2021-06-01 07:53:10|16855.05|16735.05|16850.84|16730.84|16855.05|16735.05|16850.84|16730.84|8
1622534000000|2021-06-01 07:53:20|16850.66|16730.66|16849.75|16729.75|16850.66|16730.66|16848.78|16728.78|10
1622534010000|2021-06-01 07:53:30|16849.19|16729.19|16849.37|16729.37|16849.37|16729.37|16847.94|16727.94|10
1622534020000|2021-06-01 07:53:40|16850.06|16730.06|16853.71|16733.71|16853.71|16733.71|16850.06|16730.06|10
1622534030000|2021-06-01 07:53:50|16853.57|16733.57|16854.24|16734.24|16854.75|16734.75|16853.57|16733.57|8
1622534040000|2021-06-01 07:54:00|16854.16|16734.16|16855.85|16735.85|16856.01|16736.01|16854.03|16734.03|10
1622534050000|2021-06-01 07:54:10|16855.54|16735.54|16853.93|16733.93|16855.54|16735.54|16853.52|16733.52|10
1622534060000|2021-06-01 07:54:20|16853.63|16733.63|16848.96|16728.96|16853.63|16733.63|16848.96|16728.96|9
1622534070000|2021-06-01 07:54:30|16848.94|16728.94|16849.9|16729.9|16850.05|16730.05|16848.94|16728.94|10
1622534080000|2021-06-01 07:54:40|16849.63|16729.63|16850.27|16730.27|16850.82|16730.82|16849.63|16729.63|10
1622534090000|2021-06-01 07:54:50|16851.3|16731.3|16853.32|16733.32|16853.32|16733.32|16851.3|16731.3|10
1622534100000|2021-06-01 07:55:00|16853.18|16733.18|16853.62|16733.62|16853.62|16733.62|16853.03|16733.03|10
1622534110000|2021-06-01 07:55:10|16853.68|16733.68|16857.5|16737.5|16857.5|16737.5|16853.32|16733.32|9
1622534120000|2021-06-01 07:55:20|16857.38|16737.38|16859.07|16739.07|16859.07|16739.07|16857.19|16737.19|10
1622534130000|2021-06-01 07:55:30|16859.72|16739.72|16863.04|16743.04|16863.13|16743.13|16859.72|16739.72|10
1622534140000|2021-06-01 07:55:40|16863.94|16743.94|16866.08|16746.08|16866.08|16746.08|16863.92|16743.92|9
1622534150000|2021-06-01 07:55:50|16866.81|16746.81|16867.31|16747.31|16867.34|16747.34|16866.77|16746.77|9
1622534160000|2021-06-01 07:56:00|16867.24|16747.24|16874.13|16754.13|16874.13|16754.13|16867.24|16747.24|9
1622534170000|2021-06-01 07:56:10|16875.81|16755.81|16877.41|16757.41|16877.86|16757.86|16875.81|16755.81|10
1622534180000|2021-06-01 07:56:20|16878.09|16758.09|16881.04|16761.04|16881.04|16761.04|16878.09|16758.09|10
1622534190000|2021-06-01 07:56:30|16881.11|16761.11|16884.5|16764.5|16884.5|16764.5|16881.11|16761.11|10
1622534200000|2021-06-01 07:56:40|16884.94|16764.94|16886.61|16766.61|16886.61|16766.61|16884.94|16764.94|10
1622534210000|2021-06-01 07:56:50|16886.95|16766.95|16888.74|16768.74|16888.97|16768.97|16886.95|16766.95|10
1622534220000|2021-06-01 07:57:00|16888.46|16768.46|16887.24|16767.24|16888.46|16768.46|16886.75|16766.75|10
1622534230000|2021-06-01 07:57:10|16887.37|16767.37|16887.53|16767.53|16888.05|16768.05|16887.35|16767.35|10
1622534240000|2021-06-01 07:57:20|16888.31|16768.31|16885.59|16765.59|16888.98|16768.98|16885.59|16765.59|10
1622534250000|2021-06-01 07:57:30|16885.3|16765.3|16873.51|16753.51|16885.64|16765.64|16873.51|16753.51|10
1622534260000|2021-06-01 07:57:40|16873.56|16753.56|16873.55|16753.55|16873.57|16753.57|16872.86|16752.86|10
1622534270000|2021-06-01 07:57:50|16873.62|16753.62|16872.66|16752.66|16874.13|16754.13|16872.4|16752.4|8
1622534280000|2021-06-01 07:58:00|16870.34|16750.34|16865.69|16745.69|16870.34|16750.34|16865.69|16745.69|10
1622534290000|2021-06-01 07:58:10|16865.66|16745.66|16863.4|16743.4|16865.66|16745.66|16863.4|16743.4|10
1622534300000|2021-06-01 07:58:20|16862.67|16742.67|16860.67|16740.67|16862.67|16742.67|16860.67|16740.67|10
1622534310000|2021-06-01 07:58:30|16860.78|16740.78|16860.67|16740.67|16860.83|16740.83|16860.06|16740.06|9
1622534320000|2021-06-01 07:58:40|16860.82|16740.82|16863.57|16743.57|16863.57|16743.57|16860.82|16740.82|10
1622534330000|2021-06-01 07:58:50|16864.8|16744.8|16866.26|16746.26|16866.26|16746.26|16863.91|16743.91|10
1622534340000|2021-06-01 07:59:00|16866.16|16746.16|16866.49|16746.49|16866.69|16746.69|16865.55|16745.55|10
1622534350000|2021-06-01 07:59:10|16865.78|16745.78|16866.29|16746.29|16866.35|16746.35|16865.72|16745.72|10
1622534360000|2021-06-01 07:59:20|16866.71|16746.71|16865.84|16745.84|16867|16747|16865.84|16745.84|10
1622534370000|2021-06-01 07:59:30|16865.62|16745.62|16865.98|16745.98|16865.99|16745.99|16864.48|16744.48|10
1622534380000|2021-06-01 07:59:40|16866.07|16746.07|16870.26|16750.26|16870.26|16750.26|16866.07|16746.07|10
1622534390000|2021-06-01 07:59:50|16869.62|16749.62|16871.31|16751.31|16872.36|16752.36|16869.62|16749.62|10
1622534400000|2021-06-01 08:00:00|16871.5|16751.5|16870.34|16750.34|16871.5|16751.5|16866.44|16746.44|10
1622534410000|2021-06-01 08:00:10|16867.52|16747.52|16881.35|16761.35|16881.35|16761.35|16867.52|16747.52|10
1622534420000|2021-06-01 08:00:20|16881.63|16761.63|16884.97|16764.97|16884.97|16764.97|16881.63|16761.63|10
1622534430000|2021-06-01 08:00:30|16888.93|16768.93|16896.16|16776.16|16896.63|16776.63|16888.93|16768.93|10
1622534440000|2021-06-01 08:00:40|16896.45|16776.45|16906.72|16786.72|16906.72|16786.72|16896.45|16776.45|10
1622534450000|2021-06-01 08:00:50|16906.8|16786.8|16917.6|16797.6|16917.6|16797.6|16906.8|16786.8|10
1622534460000|2021-06-01 08:01:00|16918.05|16798.05|16924.46|16804.46|16924.46|16804.46|16918.05|16798.05|10
1622534470000|2021-06-01 08:01:10|16924.79|16804.79|16926.9|16806.9|16928.3|16808.3|16924.79|16804.79|10
1622534480000|2021-06-01 08:01:20|16926.78|16806.78|16924.45|16804.45|16927.69|16807.69|16924.24|16804.24|10
1622534490000|2021-06-01 08:01:30|16924.88|16804.88|16934.19|16814.19|16934.19|16814.19|16924.72|16804.72|10
1622534500000|2021-06-01 08:01:40|16935.87|16815.87|16941.09|16821.09|16941.09|16821.09|16935.87|16815.87|10
1622534510000|2021-06-01 08:01:50|16941.33|16821.33|16951.26|16831.26|16951.26|16831.26|16941.33|16821.33|10
1622534520000|2021-06-01 08:02:00|16954.07|16834.07|16960.7|16840.7|16960.92|16840.92|16953.92|16833.92|10
1622534530000|2021-06-01 08:02:10|16960.81|16840.81|16975.35|16855.35|16975.35|16855.35|16960.81|16840.81|10
1622534540000|2021-06-01 08:02:20|16979.26|16859.26|16977.99|16857.99|16980.45|16860.45|16976.34|16856.34|10
1622534550000|2021-06-01 08:02:30|16979.09|16859.09|16985.88|16865.88|16985.88|16865.88|16979.09|16859.09|10
1622534560000|2021-06-01 08:02:40|16985.18|16865.18|16987.82|16867.82|16987.82|16867.82|16985.18|16865.18|10
1622534570000|2021-06-01 08:02:50|16987.88|16867.88|16978.42|16858.42|16987.95|16867.95|16978.42|16858.42|10
1622534580000|2021-06-01 08:03:00|16979.55|16859.55|16989.71|16869.71|16989.71|16869.71|16979.55|16859.55|10
1622534590000|2021-06-01 08:03:10|16993.05|16873.05|16987.82|16867.82|16993.05|16873.05|16987.38|16867.38|10
1622534600000|2021-06-01 08:03:20|16988.78|16868.78|16990.14|16870.14|16990.14|16870.14|16988.78|16868.78|10
1622534610000|2021-06-01 08:03:30|16990.66|16870.66|16990.66|16870.66|16992.05|16872.05|16990.15|16870.15|10
1622534620000|2021-06-01 08:03:40|16990.63|16870.63|16988.05|16868.05|16990.73|16870.73|16986.93|16866.93|10
1622534630000|2021-06-01 08:03:50|16987.7|16867.7|16974.73|16854.73|16987.7|16867.7|16974.73|16854.73|10
1622534640000|2021-06-01 08:04:00|16974.61|16854.61|16950.61|16830.61|16974.61|16854.61|16950.58|16830.58|10
1622534650000|2021-06-01 08:04:10|16948.92|16828.92|16940.33|16820.33|16948.92|16828.92|16940.28|16820.28|10
1622534660000|2021-06-01 08:04:20|16940.27|16820.27|16918.12|16798.12|16940.27|16820.27|16918.12|16798.12|10
1622534670000|2021-06-01 08:04:30|16918.63|16798.63|16898.05|16778.05|16918.63|16798.63|16898.05|16778.05|10
1622534680000|2021-06-01 08:04:40|16896.67|16776.67|16879.56|16759.56|16896.67|16776.67|16879.56|16759.56|10
1622534690000|2021-06-01 08:04:50|16879.11|16759.11|16872.62|16752.62|16879.11|16759.11|16872.62|16752.62|10
1622534700000|2021-06-01 08:05:00|16872.17|16752.17|16869.44|16749.44|16872.17|16752.17|16866.5|16746.5|10
1622534710000|2021-06-01 08:05:10|16869.01|16749.01|16867.69|16747.69|16871.48|16751.48|16866.22|16746.22|10
1622534720000|2021-06-01 08:05:20|16867.86|16747.86|16861.45|16741.45|16867.86|16747.86|16861.35|16741.35|10
1622534730000|2021-06-01 08:05:30|16860.82|16740.82|16857.02|16737.02|16861.25|16741.25|16857.02|16737.02|10
1622534740000|2021-06-01 08:05:40|16856.47|16736.47|16848.04|16728.04|16856.47|16736.47|16848.04|16728.04|10
1622534750000|2021-06-01 08:05:50|16847.59|16727.59|16842.44|16722.44|16847.59|16727.59|16841.96|16721.96|10
1622534760000|2021-06-01 08:06:00|16841.54|16721.54|16829.01|16709.01|16841.54|16721.54|16829.01|16709.01|10
1622534770000|2021-06-01 08:06:10|16829.91|16709.91|16831.01|16711.01|16831.01|16711.01|16828.87|16708.87|10
1622534780000|2021-06-01 08:06:20|16830.94|16710.94|16831.48|16711.48|16832.23|16712.23|16829.87|16709.87|10
1622534790000|2021-06-01 08:06:30|16832.51|16712.51|16822.3|16702.3|16832.51|16712.51|16822.3|16702.3|9
1622534800000|2021-06-01 08:06:40|16821.83|16701.83|16816.31|16696.31|16821.83|16701.83|16815.99|16695.99|10
1622534810000|2021-06-01 08:06:50|16816.07|16696.07|16813.48|16693.48|16816.76|16696.76|16813.48|16693.48|10
1622534820000|2021-06-01 08:07:00|16813.28|16693.28|16811.13|16691.13|16813.28|16693.28|16810.35|16690.35|10
1622534830000|2021-06-01 08:07:10|16810.96|16690.96|16808.58|16688.58|16810.96|16690.96|16807.93|16687.93|10
1622534840000|2021-06-01 08:07:20|16807.86|16687.86|16808.32|16688.32|16809.13|16689.13|16807.86|16687.86|10
1622534850000|2021-06-01 08:07:30|16805.34|16685.34|16797.87|16677.87|16805.34|16685.34|16797.87|16677.87|10
1622534860000|2021-06-01 08:07:40|16797.66|16677.66|16794.2|16674.2|16797.66|16677.66|16794.2|16674.2|10
1622534870000|2021-06-01 08:07:50|16793.9|16673.9|16795.04|16675.04|16797.68|16677.68|16793.9|16673.9|10
1622534880000|2021-06-01 08:08:00|16794.91|16674.91|16792.27|16672.27|16794.91|16674.91|16791.85|16671.85|10
1622534890000|2021-06-01 08:08:10|16792.56|16672.56|16792.42|16672.42|16795.5|16675.5|16792.42|16672.42|10
1622534900000|2021-06-01 08:08:20|16791.8|16671.8|16797.04|16677.04|16797.04|16677.04|16791.8|16671.8|8
1622534910000|2021-06-01 08:08:30|16797.78|16677.78|16805.39|16685.39|16805.39|16685.39|16797.78|16677.78|10
1622534920000|2021-06-01 08:08:40|16805.53|16685.53|16805.14|16685.14|16806.01|16686.01|16804.91|16684.91|10
1622534930000|2021-06-01 08:08:50|16804.42|16684.42|16804.49|16684.49|16804.85|16684.85|16803.47|16683.47|10
1622534940000|2021-06-01 08:09:00|16804.83|16684.83|16810.86|16690.86|16810.86|16690.86|16804.77|16684.77|10
1622534950000|2021-06-01 08:09:10|16810.15|16690.15|16809.25|16689.25|16813.31|16693.31|16809.25|16689.25|10
1622534960000|2021-06-01 08:09:20|16809.35|16689.35|16806.02|16686.02|16809.35|16689.35|16804.99|16684.99|10
1622534970000|2021-06-01 08:09:30|16806.43|16686.43|16806.32|16686.32|16808.15|16688.15|16806.32|16686.32|10
1622534980000|2021-06-01 08:09:40|16806.06|16686.06|16803.14|16683.14|16806.3|16686.3|16803.05|16683.05|10
1622534990000|2021-06-01 08:09:50|16802.73|16682.73|16794.07|16674.07|16802.86|16682.86|16794.07|16674.07|10
1622535000000|2021-06-01 08:10:00|16792.45|16672.45|16793.21|16673.21|16793.21|16673.21|16791.03|16671.03|10
1622535010000|2021-06-01 08:10:10|16793.29|16673.29|16793.42|16673.42|16794.21|16674.21|16792.4|16672.4|10
1622535020000|2021-06-01 08:10:20|16792.59|16672.59|16793.18|16673.18|16793.18|16673.18|16790.98|16670.98|9
1622535030000|2021-06-01 08:10:30|16793.51|16673.51|16796.95|16676.95|16797.12|16677.12|16793.33|16673.33|10
1622535040000|2021-06-01 08:10:40|16797.59|16677.59|16796.42|16676.42|16797.88|16677.88|16796.42|16676.42|10
1622535050000|2021-06-01 08:10:50|16795.61|16675.61|16785.98|16665.98|16795.61|16675.61|16785.98|16665.98|10
1622535060000|2021-06-01 08:11:00|16785.45|16665.45|16765.06|16645.06|16785.45|16665.45|16765.06|16645.06|10
1622535070000|2021-06-01 08:11:10|16764.97|16644.97|16730.21|16610.21|16764.97|16644.97|16730.21|16610.21|10
1622535080000|2021-06-01 08:11:20|16731.58|16611.58|16723.35|16603.35|16733.61|16613.61|16723.35|16603.35|10
1622535090000|2021-06-01 08:11:30|16723.07|16603.07|16700.15|16580.15|16723.07|16603.07|16700.15|16580.15|10
1622535100000|2021-06-01 08:11:40|16700.21|16580.21|16700.93|16580.93|16703.44|16583.44|16700.21|16580.21|10
1622535110000|2021-06-01 08:11:50|16700.97|16580.97|16679.76|16559.76|16700.97|16580.97|16679.76|16559.76|10
1622535120000|2021-06-01 08:12:00|16678.53|16558.53|16659.12|16539.12|16678.53|16558.53|16659.12|16539.12|10
1622535130000|2021-06-01 08:12:10|16656.16|16536.16|16608.76|16488.76|16656.16|16536.16|16608.76|16488.76|10
1622535140000|2021-06-01 08:12:20|16603.11|16483.11|16616.54|16496.54|16616.54|16496.54|16597.8|16477.8|10
1622535150000|2021-06-01 08:12:30|16616.2|16496.2|16606.59|16486.59|16616.2|16496.2|16606.59|16486.59|10
1622535160000|2021-06-01 08:12:40|16606.13|16486.13|16606.1|16486.1|16612.78|16492.78|16606.1|16486.1|10
1622535170000|2021-06-01 08:12:50|16605.54|16485.54|16602.57|16482.57|16605.81|16485.81|16602.57|16482.57|10
1622535180000|2021-06-01 08:13:00|16601.01|16481.01|16584.27|16464.27|16601.01|16481.01|16584.27|16464.27|10
1622535190000|2021-06-01 08:13:10|16584.62|16464.62|16582.61|16462.61|16584.62|16464.62|16578.11|16458.11|10
1622535200000|2021-06-01 08:13:20|16583.49|16463.49|16599.77|16479.77|16599.77|16479.77|16583.49|16463.49|10
1622535210000|2021-06-01 08:13:30|16601.41|16481.41|16609.36|16489.36|16609.48|16489.48|16601.41|16481.41|10
1622535220000|2021-06-01 08:13:40|16607.9|16487.9|16613.95|16493.95|16613.95|16493.95|16607.9|16487.9|10
1622535230000|2021-06-01 08:13:50|16614.81|16494.81|16617.39|16497.39|16618.05|16498.05|16614.81|16494.81|10
1622535240000|2021-06-01 08:14:00|16616.73|16496.73|16604.52|16484.52|16616.73|16496.73|16604.52|16484.52|10
1622535250000|2021-06-01 08:14:10|16602.72|16482.72|16597.8|16477.8|16602.72|16482.72|16597.8|16477.8|10
1622535260000|2021-06-01 08:14:20|16597.6|16477.6|16582.43|16462.43|16597.6|16477.6|16582.43|16462.43|10
1622535270000|2021-06-01 08:14:30|16581.93|16461.93|16576.07|16456.07|16581.93|16461.93|16576.07|16456.07|10
1622535280000|2021-06-01 08:14:40|16575.09|16455.09|16561.51|16441.51|16575.09|16455.09|16561.51|16441.51|10
1622535290000|2021-06-01 08:14:50|16560.89|16440.89|16563.2|16443.2|16563.2|16443.2|16558.03|16438.03|10
1622535300000|2021-06-01 08:15:00|16563.74|16443.74|16561.11|16441.11|16565.45|16445.45|16561.11|16441.11|10
1622535310000|2021-06-01 08:15:10|16562.28|16442.28|16561.48|16441.48|16564.69|16444.69|16561.48|16441.48|10
1622535320000|2021-06-01 08:15:20|16558.99|16438.99|16556.5|16436.5|16559.53|16439.53|16556.5|16436.5|10
1622535330000|2021-06-01 08:15:30|16555.51|16435.51|16566.48|16446.48|16566.48|16446.48|16555.51|16435.51|10
1622535340000|2021-06-01 08:15:40|16571.95|16451.95|16583.52|16463.52|16584.32|16464.32|16571.95|16451.95|10
1622535350000|2021-06-01 08:15:50|16586.08|16466.08|16582.79|16462.79|16586.08|16466.08|16581.35|16461.35|10
1622535360000|2021-06-01 08:16:00|16583.04|16463.04|16586.55|16466.55|16586.55|16466.55|16582.91|16462.91|10
1622535370000|2021-06-01 08:16:10|16588.05|16468.05|16606.75|16486.75|16608.33|16488.33|16588.05|16468.05|10
1622535380000|2021-06-01 08:16:20|16606.12|16486.12|16608.97|16488.97|16608.97|16488.97|16606.12|16486.12|10
1622535390000|2021-06-01 08:16:30|16610.76|16490.76|16613.09|16493.09|16615.3|16495.3|16610.64|16490.64|10
1622535400000|2021-06-01 08:16:40|16612.47|16492.47|16616.76|16496.76|16616.76|16496.76|16612.47|16492.47|10
1622535410000|2021-06-01 08:16:50|16617.54|16497.54|16614.59|16494.59|16617.54|16497.54|16614.59|16494.59|10
1622535420000|2021-06-01 08:17:00|16615.81|16495.81|16609.14|16489.14|16615.81|16495.81|16608.15|16488.15|10
1622535430000|2021-06-01 08:17:10|16604.94|16484.94|16587.56|16467.56|16604.94|16484.94|16587.56|16467.56|10
1622535440000|2021-06-01 08:17:20|16586.24|16466.24|16560.38|16440.38|16586.24|16466.24|16560.38|16440.38|10
1622535450000|2021-06-01 08:17:30|16556.13|16436.13|16531.61|16411.61|16556.13|16436.13|16531.05|16411.05|10
1622535460000|2021-06-01 08:17:40|16530.17|16410.17|16518.42|16398.42|16530.17|16410.17|16518.42|16398.42|10
1622535470000|2021-06-01 08:17:50|16518.25|16398.25|16510.77|16390.77|16518.25|16398.25|16510.77|16390.77|10
1622535480000|2021-06-01 08:18:00|16510.2|16390.2|16493.62|16373.62|16510.2|16390.2|16493.62|16373.62|10
1622535490000|2021-06-01 08:18:10|16491.98|16371.98|16491.89|16371.89|16493.23|16373.23|16489.27|16369.27|10
1622535500000|2021-06-01 08:18:20|16492.66|16372.66|16502.42|16382.42|16502.42|16382.42|16492.66|16372.66|10
1622535510000|2021-06-01 08:18:30|16504.21|16384.21|16507.76|16387.76|16507.76|16387.76|16504.21|16384.21|10
1622535520000|2021-06-01 08:18:40|16507.29|16387.29|16509.18|16389.18|16509.63|16389.63|16506.07|16386.07|10
1622535530000|2021-06-01 08:18:50|16508.67|16388.67|16514.02|16394.02|16514.02|16394.02|16508.32|16388.32|9
1622535540000|2021-06-01 08:19:00|16516.22|16396.22|16517.34|16397.34|16520.15|16400.15|16516.22|16396.22|10
1622535550000|2021-06-01 08:19:10|16516.13|16396.13|16516.62|16396.62|16516.62|16396.62|16514.39|16394.39|10
1622535560000|2021-06-01 08:19:20|16517.71|16397.71|16519.55|16399.55|16519.61|16399.61|16516.02|16396.02|10
1622535570000|2021-06-01 08:19:30|16520.31|16400.31|16547.53|16427.53|16547.53|16427.53|16520.31|16400.31|10
1622535580000|2021-06-01 08:19:40|16548.3|16428.3|16554.48|16434.48|16554.78|16434.78|16548.3|16428.3|10
1622535590000|2021-06-01 08:19:50|16554.95|16434.95|16555.9|16435.9|16555.9|16435.9|16552.75|16432.75|10
1622535600000|2021-06-01 08:20:00|16557.38|16437.38|16551.91|16431.91|16557.38|16437.38|16550.92|16430.92|9
1622535610000|2021-06-01 08:20:10|16552.26|16432.26|16558.7|16438.7|16559.17|16439.17|16552.26|16432.26|10
1622535620000|2021-06-01 08:20:20|16559.13|16439.13|16561.83|16441.83|16562.17|16442.17|16559.13|16439.13|9
1622535630000|2021-06-01 08:20:30|16561.5|16441.5|16558.45|16438.45|16561.5|16441.5|16558.07|16438.07|10
1622535640000|2021-06-01 08:20:40|16558.74|16438.74|16564.17|16444.17|16564.17|16444.17|16558.27|16438.27|10
1622535650000|2021-06-01 08:20:50|16564.12|16444.12|16565.32|16445.32|16567.52|16447.52|16563.78|16443.78|10
1622535660000|2021-06-01 08:21:00|16564.64|16444.64|16562.6|16442.6|16565.49|16445.49|16562.6|16442.6|10
1622535670000|2021-06-01 08:21:10|16561.72|16441.72|16559.52|16439.52|16563.07|16443.07|16559.52|16439.52|9
1622535680000|2021-06-01 08:21:20|16559.31|16439.31|16560.44|16440.44|16560.53|16440.53|16558.39|16438.39|10
1622535690000|2021-06-01 08:21:30|16560.14|16440.14|16556.93|16436.93|16560.14|16440.14|16556.9|16436.9|10
1622535700000|2021-06-01 08:21:40|16556.16|16436.16|16559.76|16439.76|16559.76|16439.76|16555.41|16435.41|10
1622535710000|2021-06-01 08:21:50|16560.59|16440.59|16563.86|16443.86|16563.86|16443.86|16560.55|16440.55|10
1622535720000|2021-06-01 08:22:00|16565.32|16445.32|16577.48|16457.48|16577.48|16457.48|16565.32|16445.32|10
1622535730000|2021-06-01 08:22:10|16578.27|16458.27|16589.61|16469.61|16589.78|16469.78|16578.27|16458.27|10
1622535740000|2021-06-01 08:22:20|16589.1|16469.1|16574.81|16454.81|16589.1|16469.1|16574.81|16454.81|10
1622535750000|2021-06-01 08:22:30|16572.13|16452.13|16554.96|16434.96|16572.13|16452.13|16554.96|16434.96|10
1622535760000|2021-06-01 08:22:40|16554.73|16434.73|16549.16|16429.16|16554.75|16434.75|16549.16|16429.16|10
1622535770000|2021-06-01 08:22:50|16550.15|16430.15|16543.02|16423.02|16550.15|16430.15|16543.02|16423.02|10
1622535780000|2021-06-01 08:23:00|16542.95|16422.95|16546.96|16426.96|16546.96|16426.96|16542.51|16422.51|10
1622535790000|2021-06-01 08:23:10|16546.62|16426.62|16554.88|16434.88|16554.88|16434.88|16546.62|16426.62|10
1622535800000|2021-06-01 08:23:20|16554.25|16434.25|16556.21|16436.21|16556.67|16436.67|16554.25|16434.25|10
1622535810000|2021-06-01 08:23:30|16556.42|16436.42|16557.27|16437.27|16558.59|16438.59|16556.42|16436.42|10
1622535820000|2021-06-01 08:23:40|16557.1|16437.1|16552.04|16432.04|16557.21|16437.21|16551.63|16431.63|10
1622535830000|2021-06-01 08:23:50|16551.08|16431.08|16549.04|16429.04|16551.08|16431.08|16549.04|16429.04|10
1622535840000|2021-06-01 08:24:00|16549.55|16429.55|16549.27|16429.27|16550.82|16430.82|16549.27|16429.27|10
1622535850000|2021-06-01 08:24:10|16549.09|16429.09|16548.46|16428.46|16549.75|16429.75|16548.46|16428.46|10
1622535860000|2021-06-01 08:24:20|16548.62|16428.62|16545.89|16425.89|16549.09|16429.09|16545.89|16425.89|10
1622535870000|2021-06-01 08:24:30|16545.3|16425.3|16537.92|16417.92|16545.3|16425.3|16537.6|16417.6|10
1622535880000|2021-06-01 08:24:40|16537.71|16417.71|16531.94|16411.94|16537.71|16417.71|16531.94|16411.94|10
1622535890000|2021-06-01 08:24:50|16532.05|16412.05|16534.44|16414.44|16534.95|16414.95|16532.05|16412.05|10
1622535900000|2021-06-01 08:25:00|16535.25|16415.25|16540.96|16420.96|16541.06|16421.06|16535.25|16415.25|10
1622535910000|2021-06-01 08:25:10|16541.32|16421.32|16550.67|16430.67|16550.82|16430.82|16541.32|16421.32|10
1622535920000|2021-06-01 08:25:20|16550.9|16430.9|16553.01|16433.01|16553.01|16433.01|16550.76|16430.76|10
1622535930000|2021-06-01 08:25:30|16552.84|16432.84|16551.16|16431.16|16552.84|16432.84|16549.26|16429.26|10
1622535940000|2021-06-01 08:25:40|16550.71|16430.71|16553.46|16433.46|16553.46|16433.46|16550.71|16430.71|10
1622535950000|2021-06-01 08:25:50|16553.87|16433.87|16555.6|16435.6|16555.6|16435.6|16553.27|16433.27|10
1622535960000|2021-06-01 08:26:00|16555.49|16435.49|16551.32|16431.32|16556.67|16436.67|16551.32|16431.32|10
1622535970000|2021-06-01 08:26:10|16552.55|16432.55|16551.38|16431.38|16552.55|16432.55|16551.38|16431.38|10
1622535980000|2021-06-01 08:26:20|16550.93|16430.93|16547|16427|16550.93|16430.93|16547|16427|10
1622535990000|2021-06-01 08:26:30|16547.02|16427.02|16546.07|16426.07|16547.27|16427.27|16546.07|16426.07|10
1622536000000|2021-06-01 08:26:40|16545.98|16425.98|16546.18|16426.18|16546.54|16426.54|16545.12|16425.12|10
1622536010000|2021-06-01 08:26:50|16546.05|16426.05|16545.8|16425.8|16546.52|16426.52|16545.71|16425.71|10
1622536020000|2021-06-01 08:27:00|16546.95|16426.95|16552.09|16432.09|16552.09|16432.09|16546.95|16426.95|9
1622536030000|2021-06-01 08:27:10|16551.66|16431.66|16551.84|16431.84|16553.5|16433.5|16551.04|16431.04|10
1622536040000|2021-06-01 08:27:20|16552.25|16432.25|16554.31|16434.31|16554.31|16434.31|16551.73|16431.73|10
1622536050000|2021-06-01 08:27:30|16554.2|16434.2|16556.08|16436.08|16556.71|16436.71|16554.2|16434.2|10
1622536060000|2021-06-01 08:27:40|16556.5|16436.5|16559.47|16439.47|16560.67|16440.67|16556.5|16436.5|10
1622536070000|2021-06-01 08:27:50|16559.03|16439.03|16544.03|16424.03|16559.03|16439.03|16544.03|16424.03|10
1622536080000|2021-06-01 08:28:00|16543.07|16423.07|16540.11|16420.11|16543.07|16423.07|16539.65|16419.65|10
1622536090000|2021-06-01 08:28:10|16540.46|16420.46|16537.38|16417.38|16540.47|16420.47|16537.27|16417.27|10
1622536100000|2021-06-01 08:28:20|16536.68|16416.68|16534.36|16414.36|16536.95|16416.95|16534.36|16414.36|10
1622536110000|2021-06-01 08:28:30|16533.71|16413.71|16521.74|16401.74|16533.71|16413.71|16521.74|16401.74|10
1622536120000|2021-06-01 08:28:40|16521.89|16401.89|16505.99|16385.99|16521.89|16401.89|16505.99|16385.99|10
1622536130000|2021-06-01 08:28:50|16503.76|16383.76|16503.88|16383.88|16504.68|16384.68|16502.49|16382.49|10
1622536140000|2021-06-01 08:29:00|16503.76|16383.76|16502.21|16382.21|16503.76|16383.76|16501.91|16381.91|10
1622536150000|2021-06-01 08:29:10|16502.25|16382.25|16509.54|16389.54|16509.54|16389.54|16502.25|16382.25|10
1622536160000|2021-06-01 08:29:20|16509.84|16389.84|16508.04|16388.04|16511.43|16391.43|16508.04|16388.04|10
1622536170000|2021-06-01 08:29:30|16509.17|16389.17|16505.98|16385.98|16509.17|16389.17|16505.98|16385.98|10
1622536180000|2021-06-01 08:29:40|16507.19|16387.19|16507.39|16387.39|16507.39|16387.39|16505|16385|9
1622536190000|2021-06-01 08:29:50|16506.89|16386.89|16501.45|16381.45|16506.89|16386.89|16501.45|16381.45|10
1622536200000|2021-06-01 08:30:00|16501.46|16381.46|16514.14|16394.14|16514.14|16394.14|16501.46|16381.46|10
1622536210000|2021-06-01 08:30:10|16514.67|16394.67|16523.86|16403.86|16523.96|16403.96|16514.67|16394.67|10
1622536220000|2021-06-01 08:30:20|16524.26|16404.26|16529.87|16409.87|16529.87|16409.87|16524.26|16404.26|10
1622536230000|2021-06-01 08:30:30|16529.19|16409.19|16527.12|16407.12|16529.19|16409.19|16526.57|16406.57|10
1622536240000|2021-06-01 08:30:40|16528|16408|16526.9|16406.9|16529|16409|16526.9|16406.9|10
1622536250000|2021-06-01 08:30:50|16527.32|16407.32|16522.13|16402.13|16527.32|16407.32|16522.13|16402.13|10
1622536260000|2021-06-01 08:31:00|16522.38|16402.38|16505.75|16385.75|16522.45|16402.45|16505.75|16385.75|10
1622536270000|2021-06-01 08:31:10|16503.37|16383.37|16492.3|16372.3|16503.37|16383.37|16492.3|16372.3|10
1622536280000|2021-06-01 08:31:20|16492.26|16372.26|16473.21|16353.21|16492.26|16372.26|16473.21|16353.21|10
1622536290000|2021-06-01 08:31:30|16471.78|16351.78|16458.9|16338.9|16471.78|16351.78|16458.16|16338.16|10
1622536300000|2021-06-01 08:31:40|16457.03|16337.03|16446.29|16326.29|16457.03|16337.03|16446.29|16326.29|10
1622536310000|2021-06-01 08:31:50|16442.44|16322.44|16413.33|16293.33|16442.44|16322.44|16413.33|16293.33|10
1622536320000|2021-06-01 08:32:00|16412.13|16292.13|16413.27|16293.27|16413.53|16293.53|16406.27|16286.27|10
1622536330000|2021-06-01 08:32:10|16415.63|16295.63|16428.52|16308.52|16428.52|16308.52|16415.63|16295.63|10
1622536340000|2021-06-01 08:32:20|16429.33|16309.33|16424.85|16304.85|16431.23|16311.23|16424.85|16304.85|10
1622536350000|2021-06-01 08:32:30|16425.26|16305.26|16409.57|16289.57|16425.26|16305.26|16409.57|16289.57|10
1622536360000|2021-06-01 08:32:40|16407.45|16287.45|16401.81|16281.81|16407.45|16287.45|16399.73|16279.73|10
1622536370000|2021-06-01 08:32:50|16402.29|16282.29|16405.59|16285.59|16406.61|16286.61|16402.29|16282.29|10
1622536380000|2021-06-01 08:33:00|16404.08|16284.08|16413.45|16293.45|16413.45|16293.45|16402.77|16282.77|10
1622536390000|2021-06-01 08:33:10|16414.28|16294.28|16422.28|16302.28|16422.28|16302.28|16414.05|16294.05|10
1622536400000|2021-06-01 08:33:20|16424.25|16304.25|16425.58|16305.58|16426.24|16306.24|16424.25|16304.25|10
1622536410000|2021-06-01 08:33:30|16424.57|16304.57|16427|16307|16427.13|16307.13|16424.57|16304.57|10
1622536420000|2021-06-01 08:33:40|16427.19|16307.19|16440.21|16320.21|16440.21|16320.21|16427.19|16307.19|10
1622536430000|2021-06-01 08:33:50|16438.63|16318.63|16437.65|16317.65|16439.38|16319.38|16437.65|16317.65|10
1622536440000|2021-06-01 08:34:00|16436.65|16316.65|16429.51|16309.51|16436.65|16316.65|16427.85|16307.85|10
1622536450000|2021-06-01 08:34:10|16429.7|16309.7|16425.59|16305.59|16430.62|16310.62|16425.38|16305.38|10
1622536460000|2021-06-01 08:34:20|16417.89|16297.89|16416.03|16296.03|16420.56|16300.56|16416.03|16296.03|10
1622536470000|2021-06-01 08:34:30|16416.53|16296.53|16413.67|16293.67|16416.7|16296.7|16413.67|16293.67|10
1622536480000|2021-06-01 08:34:40|16413.17|16293.17|16409.48|16289.48|16414.28|16294.28|16409.48|16289.48|10
1622536490000|2021-06-01 08:34:50|16407.43|16287.43|16397.75|16277.75|16407.43|16287.43|16397.75|16277.75|10
1622536500000|2021-06-01 08:35:00|16397.78|16277.78|16396.16|16276.16|16397.78|16277.78|16396.16|16276.16|10
1622536510000|2021-06-01 08:35:10|16395.69|16275.69|16397.54|16277.54|16400.43|16280.43|16395.69|16275.69|10
1622536520000|2021-06-01 08:35:20|16397.82|16277.82|16410.04|16290.04|16410.04|16290.04|16397.82|16277.82|10
1622536530000|2021-06-01 08:35:30|16410.64|16290.64|16416.82|16296.82|16416.82|16296.82|16410.6|16290.6|10
1622536540000|2021-06-01 08:35:40|16417.32|16297.32|16423.02|16303.02|16423.02|16303.02|16417.32|16297.32|10
1622536550000|2021-06-01 08:35:50|16422.73|16302.73|16436.57|16316.57|16436.57|16316.57|16422.73|16302.73|10
1622536560000|2021-06-01 08:36:00|16436.34|16316.34|16440.17|16320.17|16440.17|16320.17|16435.47|16315.47|10
1622536570000|2021-06-01 08:36:10|16440.08|16320.08|16440.91|16320.91|16441.45|16321.45|16439.54|16319.54|10
1622536580000|2021-06-01 08:36:20|16440.83|16320.83|16449.65|16329.65|16449.65|16329.65|16440.83|16320.83|10
1622536590000|2021-06-01 08:36:30|16449.31|16329.31|16453.56|16333.56|16453.56|16333.56|16448.69|16328.69|10
1622536600000|2021-06-01 08:36:40|16454.72|16334.72|16458.29|16338.29|16458.29|16338.29|16454.72|16334.72|10
1622536610000|2021-06-01 08:36:50|16458.16|16338.16|16461.51|16341.51|16461.51|16341.51|16458.16|16338.16|10
1622536620000|2021-06-01 08:37:00|16460.92|16340.92|16464.83|16344.83|16464.84|16344.84|16460.92|16340.92|10
1622536630000|2021-06-01 08:37:10|16466.26|16346.26|16465.03|16345.03|16468.1|16348.1|16465.03|16345.03|10
1622536640000|2021-06-01 08:37:20|16465.32|16345.32|16455.45|16335.45|16465.32|16345.32|16455.45|16335.45|10
1622536650000|2021-06-01 08:37:30|16454.81|16334.81|16453.48|16333.48|16454.99|16334.99|16453.48|16333.48|9
1622536660000|2021-06-01 08:37:40|16453.28|16333.28|16454.56|16334.56|16454.99|16334.99|16452.11|16332.11|9
1622536670000|2021-06-01 08:37:50|16454.37|16334.37|16455.3|16335.3|16455.7|16335.7|16454.37|16334.37|10
1622536680000|2021-06-01 08:38:00|16454.85|16334.85|16449.27|16329.27|16454.85|16334.85|16449.27|16329.27|10
1622536690000|2021-06-01 08:38:10|16448.75|16328.75|16445.6|16325.6|16449.38|16329.38|16445.6|16325.6|10
1622536700000|2021-06-01 08:38:20|16444.96|16324.96|16435.2|16315.2|16444.96|16324.96|16435.2|16315.2|10
1622536710000|2021-06-01 08:38:30|16434.66|16314.66|16433.91|16313.91|16436.1|16316.1|16433.72|16313.72|10
1622536720000|2021-06-01 08:38:40|16433.57|16313.57|16430.73|16310.73|16434.22|16314.22|16429.97|16309.97|10
1622536730000|2021-06-01 08:38:50|16431.24|16311.24|16431.48|16311.48|16432.68|16312.68|16430.87|16310.87|10
1622536740000|2021-06-01 08:39:00|16432.18|16312.18|16433.64|16313.64|16433.64|16313.64|16431.4|16311.4|10
1622536750000|2021-06-01 08:39:10|16433.78|16313.78|16439.6|16319.6|16440.28|16320.28|16433.78|16313.78|10
1622536760000|2021-06-01 08:39:20|16441.84|16321.84|16448.75|16328.75|16448.75|16328.75|16441.5|16321.5|10
1622536770000|2021-06-01 08:39:30|16449.83|16329.83|16456.19|16336.19|16456.19|16336.19|16449.78|16329.78|10
1622536780000|2021-06-01 08:39:40|16456.46|16336.46|16459.51|16339.51|16459.51|16339.51|16456.46|16336.46|10
1622536790000|2021-06-01 08:39:50|16460.89|16340.89|16464.31|16344.31|16464.31|16344.31|16460.37|16340.37|10
1622536800000|2021-06-01 08:40:00|16464.42|16344.42|16466.33|16346.33|16466.33|16346.33|16463.69|16343.69|10
1622536810000|2021-06-01 08:40:10|16466.95|16346.95|16472.62|16352.62|16472.62|16352.62|16466.95|16346.95|9
1622536820000|2021-06-01 08:40:20|16473.05|16353.05|16476.4|16356.4|16476.7|16356.7|16473.05|16353.05|10
1622536830000|2021-06-01 08:40:30|16476.15|16356.15|16476.86|16356.86|16477.53|16357.53|16476.15|16356.15|10
1622536840000|2021-06-01 08:40:40|16477.16|16357.16|16481.14|16361.14|16481.14|16361.14|16475.02|16355.02|10
1622536850000|2021-06-01 08:40:50|16481.26|16361.26|16483.55|16363.55|16484.23|16364.23|16481.15|16361.15|10
1622536860000|2021-06-01 08:41:00|16483.46|16363.46|16470.2|16350.2|16483.46|16363.46|16470.2|16350.2|9
1622536870000|2021-06-01 08:41:10|16467.94|16347.94|16459.25|16339.25|16467.94|16347.94|16459.25|16339.25|10
1622536880000|2021-06-01 08:41:20|16457.88|16337.88|16453.47|16333.47|16457.88|16337.88|16453.29|16333.29|10
1622536890000|2021-06-01 08:41:30|16452.52|16332.52|16451.13|16331.13|16452.69|16332.69|16450.44|16330.44|10
1622536900000|2021-06-01 08:41:40|16451.03|16331.03|16450.19|16330.19|16451.12|16331.12|16450.08|16330.08|9
1622536910000|2021-06-01 08:41:50|16450.22|16330.22|16450.58|16330.58|16452.3|16332.3|16449.19|16329.19|10
1622536920000|2021-06-01 08:42:00|16451.75|16331.75|16460.27|16340.27|16460.27|16340.27|16451.75|16331.75|10
1622536930000|2021-06-01 08:42:10|16459.88|16339.88|16467.61|16347.61|16467.61|16347.61|16459.88|16339.88|10
1622536940000|2021-06-01 08:42:20|16467.7|16347.7|16469.15|16349.15|16471.88|16351.88|16467.7|16347.7|10
1622536950000|2021-06-01 08:42:30|16467.97|16347.97|16464.55|16344.55|16468.16|16348.16|16464.55|16344.55|10
1622536960000|2021-06-01 08:42:40|16462.47|16342.47|16460.71|16340.71|16462.76|16342.76|16460.71|16340.71|10
1622536970000|2021-06-01 08:42:50|16460.45|16340.45|16457.67|16337.67|16460.68|16340.68|16457.67|16337.67|9
1622536980000|2021-06-01 08:43:00|16456.82|16336.82|16450.17|16330.17|16456.82|16336.82|16450.17|16330.17|10
1622536990000|2021-06-01 08:43:10|16449.79|16329.79|16441.48|16321.48|16449.79|16329.79|16440.2|16320.2|10
1622537000000|2021-06-01 08:43:20|16440.85|16320.85|16437.38|16317.38|16442.18|16322.18|16437.38|16317.38|10
1622537010000|2021-06-01 08:43:30|16436.69|16316.69|16422.47|16302.47|16436.69|16316.69|16422.47|16302.47|10
1622537020000|2021-06-01 08:43:40|16421.05|16301.05|16414.1|16294.1|16421.05|16301.05|16414.1|16294.1|10
1622537030000|2021-06-01 08:43:50|16414.32|16294.32|16395.71|16275.71|16414.32|16294.32|16395.71|16275.71|10
1622537040000|2021-06-01 08:44:00|16392.34|16272.34|16379.55|16259.55|16392.34|16272.34|16378.82|16258.82|10
1622537050000|2021-06-01 08:44:10|16377.59|16257.59|16379.38|16259.38|16379.72|16259.72|16376.56|16256.56|9
1622537060000|2021-06-01 08:44:20|16377.47|16257.47|16361.53|16241.53|16377.56|16257.56|16361.53|16241.53|10
1622537070000|2021-06-01 08:44:30|16361.22|16241.22|16360.22|16240.22|16361.77|16241.77|16359.69|16239.69|10
1622537080000|2021-06-01 08:44:40|16360.64|16240.64|16365.52|16245.52|16367.97|16247.97|16360.59|16240.59|10
1622537090000|2021-06-01 08:44:50|16364.86|16244.86|16371.61|16251.61|16371.61|16251.61|16364.56|16244.56|10
1622537100000|2021-06-01 08:45:00|16371.55|16251.55|16398.41|16278.41|16398.41|16278.41|16371.55|16251.55|10
1622537110000|2021-06-01 08:45:10|16401|16281|16408.8|16288.8|16408.8|16288.8|16401|16281|10
1622537120000|2021-06-01 08:45:20|16409.37|16289.37|16415.84|16295.84|16415.84|16295.84|16409.37|16289.37|10
1622537130000|2021-06-01 08:45:30|16416.5|16296.5|16426.87|16306.87|16426.87|16306.87|16416.5|16296.5|10
1622537140000|2021-06-01 08:45:40|16428.55|16308.55|16432.64|16312.64|16432.86|16312.86|16428.55|16308.55|10
1622537150000|2021-06-01 08:45:50|16432.8|16312.8|16423.92|16303.92|16432.8|16312.8|16423.92|16303.92|10
1622537160000|2021-06-01 08:46:00|16423.34|16303.34|16420.36|16300.36|16423.34|16303.34|16417.2|16297.2|10
1622537170000|2021-06-01 08:46:10|16418.6|16298.6|16418.56|16298.56|16422.2|16302.2|16418.32|16298.32|10
1622537180000|2021-06-01 08:46:20|16417.03|16297.03|16416.19|16296.19|16417.1|16297.1|16415.93|16295.93|10
1622537190000|2021-06-01 08:46:30|16414.9|16294.9|16415.03|16295.03|16415.71|16295.71|16414.66|16294.66|10
1622537200000|2021-06-01 08:46:40|16415.17|16295.17|16414.58|16294.58|16417.46|16297.46|16414.54|16294.54|10
1622537210000|2021-06-01 08:46:50|16414.4|16294.4|16403.93|16283.93|16414.4|16294.4|16403.93|16283.93|10
1622537220000|2021-06-01 08:47:00|16403.5|16283.5|16388.73|16268.73|16403.5|16283.5|16388.73|16268.73|10
1622537230000|2021-06-01 08:47:10|16386.75|16266.75|16372.65|16252.65|16386.75|16266.75|16372.65|16252.65|10
1622537240000|2021-06-01 08:47:20|16372.32|16252.32|16356.84|16236.84|16372.32|16252.32|16356.84|16236.84|10
1622537250000|2021-06-01 08:47:30|16357.4|16237.4|16346.69|16226.69|16357.4|16237.4|16346.66|16226.66|10
1622537260000|2021-06-01 08:47:40|16344.16|16224.16|16336.95|16216.95|16344.16|16224.16|16336.95|16216.95|10
1622537270000|2021-06-01 08:47:50|16337.1|16217.1|16330.64|16210.64|16337.1|16217.1|16328.68|16208.68|10
1622537280000|2021-06-01 08:48:00|16330.39|16210.39|16336.18|16216.18|16336.22|16216.22|16330.39|16210.39|10
1622537290000|2021-06-01 08:48:10|16336.63|16216.63|16334.54|16214.54|16337.64|16217.64|16333.18|16213.18|10
1622537300000|2021-06-01 08:48:20|16334.3|16214.3|16336.66|16216.66|16337.19|16217.19|16333.98|16213.98|10
1622537310000|2021-06-01 08:48:30|16337.14|16217.14|16349.85|16229.85|16349.85|16229.85|16337.14|16217.14|10
1622537320000|2021-06-01 08:48:40|16350.67|16230.67|16365.77|16245.77|16365.77|16245.77|16350.67|16230.67|10
1622537330000|2021-06-01 08:48:50|16367.05|16247.05|16372.49|16252.49|16372.88|16252.88|16367.05|16247.05|10
1622537340000|2021-06-01 08:49:00|16373.23|16253.23|16386.62|16266.62|16386.62|16266.62|16373.23|16253.23|10
1622537350000|2021-06-01 08:49:10|16386.57|16266.57|16399|16279|16399|16279|16386.57|16266.57|9
1622537360000|2021-06-01 08:49:20|16399.77|16279.77|16401.25|16281.25|16403.04|16283.04|16399.77|16279.77|10
1622537370000|2021-06-01 08:49:30|16402.05|16282.05|16401.71|16281.71|16402.05|16282.05|16399.98|16279.98|10
1622537380000|2021-06-01 08:49:40|16401.73|16281.73|16403.69|16283.69|16403.69|16283.69|16401.73|16281.73|10
1622537390000|2021-06-01 08:49:50|16403.75|16283.75|16405.64|16285.64|16405.64|16285.64|16403.75|16283.75|10
1622537400000|2021-06-01 08:50:00|16406.04|16286.04|16413.01|16293.01|16413.01|16293.01|16405.62|16285.62|10
1622537410000|2021-06-01 08:50:10|16412.99|16292.99|16413.52|16293.52|16415.18|16295.18|16412.99|16292.99|10
1622537420000|2021-06-01 08:50:20|16413.28|16293.28|16416.9|16296.9|16416.9|16296.9|16412.74|16292.74|10
1622537430000|2021-06-01 08:50:30|16416.65|16296.65|16421.42|16301.42|16421.42|16301.42|16416.65|16296.65|10
1622537440000|2021-06-01 08:50:40|16422.42|16302.42|16424.48|16304.48|16425.09|16305.09|16422.17|16302.17|10
1622537450000|2021-06-01 08:50:50|16424.6|16304.6|16430.95|16310.95|16430.95|16310.95|16424.6|16304.6|10
1622537460000|2021-06-01 08:51:00|16430.84|16310.84|16444.64|16324.64|16444.64|16324.64|16430.84|16310.84|10
1622537470000|2021-06-01 08:51:10|16444.76|16324.76|16453.12|16333.12|16453.12|16333.12|16444.73|16324.73|10
1622537480000|2021-06-01 08:51:20|16453.07|16333.07|16446.77|16326.77|16453.07|16333.07|16446.77|16326.77|10
1622537490000|2021-06-01 08:51:30|16446.75|16326.75|16453.01|16333.01|16453.46|16333.46|16446.15|16326.15|10
1622537500000|2021-06-01 08:51:40|16451.88|16331.88|16454.79|16334.79|16454.79|16334.79|16450.83|16330.83|10
1622537510000|2021-06-01 08:51:50|16455.65|16335.65|16455.79|16335.79|16457.69|16337.69|16455.65|16335.65|10
1622537520000|2021-06-01 08:52:00|16455.38|16335.38|16458.38|16338.38|16458.38|16338.38|16454.4|16334.4|10
1622537530000|2021-06-01 08:52:10|16459.81|16339.81|16465.36|16345.36|16465.36|16345.36|16459.81|16339.81|10
1622537540000|2021-06-01 08:52:20|16465.63|16345.63|16465.83|16345.83|16465.83|16345.83|16464.91|16344.91|10
1622537550000|2021-06-01 08:52:30|16466.23|16346.23|16472.11|16352.11|16472.11|16352.11|16466.23|16346.23|10
1622537560000|2021-06-01 08:52:40|16471.97|16351.97|16477.8|16357.8|16479.24|16359.24|16471.97|16351.97|10
1622537570000|2021-06-01 08:52:50|16477.88|16357.88|16479.72|16359.72|16480.49|16360.49|16477.88|16357.88|9
1622537580000|2021-06-01 08:53:00|16478.64|16358.64|16479.77|16359.77|16480.08|16360.08|16478.11|16358.11|10
1622537590000|2021-06-01 08:53:10|16479.98|16359.98|16477.44|16357.44|16479.98|16359.98|16476.97|16356.97|10
1622537600000|2021-06-01 08:53:20|16477.54|16357.54|16478.34|16358.34|16478.45|16358.45|16477.18|16357.18|10
1622537610000|2021-06-01 08:53:30|16478.31|16358.31|16477.62|16357.62|16479.45|16359.45|16477.62|16357.62|10
1622537620000|2021-06-01 08:53:40|16477.95|16357.95|16479.8|16359.8|16479.8|16359.8|16477.63|16357.63|10
1622537630000|2021-06-01 08:53:50|16479.95|16359.95|16482.22|16362.22|16482.22|16362.22|16479.95|16359.95|10
1622537640000|2021-06-01 08:54:00|16482.42|16362.42|16490.41|16370.41|16490.41|16370.41|16482.42|16362.42|10
1622537650000|2021-06-01 08:54:10|16491.7|16371.7|16490.8|16370.8|16491.83|16371.83|16490.72|16370.72|10
1622537660000|2021-06-01 08:54:20|16490.41|16370.41|16490.31|16370.31|16490.78|16370.78|16488.71|16368.71|10
1622537670000|2021-06-01 08:54:30|16490.73|16370.73|16490.1|16370.1|16490.73|16370.73|16489.36|16369.36|10
1622537680000|2021-06-01 08:54:40|16490.41|16370.41|16493.16|16373.16|16493.16|16373.16|16490.41|16370.41|9
1622537690000|2021-06-01 08:54:50|16492.8|16372.8|16494.99|16374.99|16494.99|16374.99|16492.8|16372.8|10
1622537700000|2021-06-01 08:55:00|16495.13|16375.13|16497.49|16377.49|16497.49|16377.49|16495.13|16375.13|10
1622537710000|2021-06-01 08:55:10|16497.58|16377.58|16498.38|16378.38|16498.38|16378.38|16495.63|16375.63|10
1622537720000|2021-06-01 08:55:20|16498.19|16378.19|16493.62|16373.62|16498.19|16378.19|16493.62|16373.62|10
1622537730000|2021-06-01 08:55:30|16493.5|16373.5|16490.86|16370.86|16493.5|16373.5|16490.86|16370.86|10
1622537740000|2021-06-01 08:55:40|16490.9|16370.9|16490.66|16370.66|16490.91|16370.91|16489.9|16369.9|10
1622537750000|2021-06-01 08:55:50|16491.39|16371.39|16494.46|16374.46|16494.46|16374.46|16491.3|16371.3|10
1622537760000|2021-06-01 08:56:00|16494.36|16374.36|16495.72|16375.72|16497.28|16377.28|16494.36|16374.36|10
1622537770000|2021-06-01 08:56:10|16496.07|16376.07|16490.84|16370.84|16496.07|16376.07|16490.84|16370.84|10
1622537780000|2021-06-01 08:56:20|16492.04|16372.04|16491.64|16371.64|16492.25|16372.25|16491.18|16371.18|10
1622537790000|2021-06-01 08:56:30|16492.07|16372.07|16489.55|16369.55|16492.07|16372.07|16488.27|16368.27|10
1622537800000|2021-06-01 08:56:40|16489.83|16369.83|16489.98|16369.98|16490.67|16370.67|16489.28|16369.28|10
1622537810000|2021-06-01 08:56:50|16490.48|16370.48|16486.9|16366.9|16490.48|16370.48|16486.9|16366.9|10
1622537820000|2021-06-01 08:57:00|16487.2|16367.2|16475.93|16355.93|16487.2|16367.2|16475.93|16355.93|10
1622537830000|2021-06-01 08:57:10|16473.78|16353.78|16465.87|16345.87|16474.01|16354.01|16465.87|16345.87|10
1622537840000|2021-06-01 08:57:20|16466.21|16346.21|16460.76|16340.76|16466.21|16346.21|16458.93|16338.93|10
1622537850000|2021-06-01 08:57:30|16461.09|16341.09|16457.88|16337.88|16461.09|16341.09|16457.51|16337.51|10
1622537860000|2021-06-01 08:57:40|16457.8|16337.8|16463.84|16343.84|16463.84|16343.84|16456.78|16336.78|10
1622537870000|2021-06-01 08:57:50|16465.35|16345.35|16470.69|16350.69|16470.69|16350.69|16465.35|16345.35|10
1622537880000|2021-06-01 08:58:00|16472.82|16352.82|16479.63|16359.63|16479.63|16359.63|16472.82|16352.82|9
1622537890000|2021-06-01 08:58:10|16482.35|16362.35|16485.05|16365.05|16485.05|16365.05|16481.82|16361.82|10
1622537900000|2021-06-01 08:58:20|16485.89|16365.89|16488.6|16368.6|16488.6|16368.6|16485.89|16365.89|10
1622537910000|2021-06-01 08:58:30|16489.23|16369.23|16490.04|16370.04|16490.04|16370.04|16489.17|16369.17|10
1622537920000|2021-06-01 08:58:40|16489.44|16369.44|16491.48|16371.48|16491.48|16371.48|16489.44|16369.44|10
1622537930000|2021-06-01 08:58:50|16491.27|16371.27|16488.41|16368.41|16491.27|16371.27|16488.41|16368.41|10
1622537940000|2021-06-01 08:59:00|16488.24|16368.24|16485.02|16365.02|16488.39|16368.39|16483.73|16363.73|10
1622537950000|2021-06-01 08:59:10|16485.37|16365.37|16486.02|16366.02|16486.02|16366.02|16484.07|16364.07|10
1622537960000|2021-06-01 08:59:20|16485.13|16365.13|16483.43|16363.43|16485.49|16365.49|16483.43|16363.43|10
1622537970000|2021-06-01 08:59:30|16481.36|16361.36|16481.91|16361.91|16481.91|16361.91|16478.77|16358.77|10
1622537980000|2021-06-01 08:59:40|16482.29|16362.29|16482.71|16362.71|16482.71|16362.71|16480|16360|10
1622537990000|2021-06-01 08:59:50|16483.08|16363.08|16483.15|16363.15|16483.15|16363.15|16481.21|16361.21|10
1622538000000|2021-06-01 09:00:00|16483.22|16363.22|16481.88|16361.88|16483.74|16363.74|16481.88|16361.88|10
1622538010000|2021-06-01 09:00:10|16480.74|16360.74|16474.09|16354.09|16480.74|16360.74|16474.09|16354.09|10
1622538020000|2021-06-01 09:00:20|16474|16354|16473.36|16353.36|16474.79|16354.79|16472.76|16352.76|10
1622538030000|2021-06-01 09:00:30|16474.34|16354.34|16480.79|16360.79|16480.79|16360.79|16474.34|16354.34|10
1622538040000|2021-06-01 09:00:40|16482.39|16362.39|16492.93|16372.93|16492.93|16372.93|16482.39|16362.39|10
1622538050000|2021-06-01 09:00:50|16494.4|16374.4|16509.96|16389.96|16509.96|16389.96|16494.4|16374.4|10
1622538060000|2021-06-01 09:01:00|16511.96|16391.96|16513.33|16393.33|16514.18|16394.18|16511.96|16391.96|10
1622538070000|2021-06-01 09:01:10|16513.15|16393.15|16510.43|16390.43|16513.15|16393.15|16509.96|16389.96|10
1622538080000|2021-06-01 09:01:20|16510.26|16390.26|16515.89|16395.89|16515.89|16395.89|16510.26|16390.26|10
1622538090000|2021-06-01 09:01:30|16515.91|16395.91|16520.78|16400.78|16521.6|16401.6|16515.89|16395.89|10
1622538100000|2021-06-01 09:01:40|16521.07|16401.07|16523.38|16403.38|16524.05|16404.05|16521.07|16401.07|10
1622538110000|2021-06-01 09:01:50|16524.01|16404.01|16526.79|16406.79|16526.79|16406.79|16522.99|16402.99|10
1622538120000|2021-06-01 09:02:00|16528.11|16408.11|16535.86|16415.86|16536.06|16416.06|16528.11|16408.11|10
1622538130000|2021-06-01 09:02:10|16535.81|16415.81|16541.1|16421.1|16541.1|16421.1|16535.81|16415.81|10
1622538140000|2021-06-01 09:02:20|16540.86|16420.86|16545.59|16425.59|16545.59|16425.59|16540.86|16420.86|10
1622538150000|2021-06-01 09:02:30|16547|16427|16549.28|16429.28|16549.98|16429.98|16547|16427|10
1622538160000|2021-06-01 09:02:40|16549.31|16429.31|16553.22|16433.22|16553.22|16433.22|16549.31|16429.31|10
1622538170000|2021-06-01 09:02:50|16553.91|16433.91|16554.25|16434.25|16555.04|16435.04|16553.91|16433.91|10
1622538180000|2021-06-01 09:03:00|16553.84|16433.84|16554.22|16434.22|16555.1|16435.1|16553.78|16433.78|9
1622538190000|2021-06-01 09:03:10|16553.9|16433.9|16553.54|16433.54|16554.33|16434.33|16552.42|16432.42|10
1622538200000|2021-06-01 09:03:20|16553.63|16433.63|16550.59|16430.59|16553.63|16433.63|16549.91|16429.91|10
1622538210000|2021-06-01 09:03:30|16550.12|16430.12|16550.73|16430.73|16550.73|16430.73|16548.56|16428.56|10
1622538220000|2021-06-01 09:03:40|16550.64|16430.64|16553.84|16433.84|16553.84|16433.84|16550.64|16430.64|8
1622538230000|2021-06-01 09:03:50|16554.53|16434.53|16560.57|16440.57|16560.57|16440.57|16554.44|16434.44|10
1622538240000|2021-06-01 09:04:00|16561.13|16441.13|16563.42|16443.42|16563.42|16443.42|16561.13|16441.13|10
1622538250000|2021-06-01 09:04:10|16565.31|16445.31|16569.52|16449.52|16570.09|16450.09|16565.31|16445.31|10
1622538260000|2021-06-01 09:04:20|16569.45|16449.45|16568.56|16448.56|16570.16|16450.16|16568.32|16448.32|10
1622538270000|2021-06-01 09:04:30|16569.28|16449.28|16561.56|16441.56|16569.55|16449.55|16561.56|16441.56|10
1622538280000|2021-06-01 09:04:40|16561.89|16441.89|16564.59|16444.59|16565.01|16445.01|16561.89|16441.89|9
1622538290000|2021-06-01 09:04:50|16564.15|16444.15|16561.54|16441.54|16564.55|16444.55|16561.54|16441.54|9
1622538300000|2021-06-01 09:05:00|16561.17|16441.17|16560.32|16440.32|16561.17|16441.17|16560.3|16440.3|10
1622538310000|2021-06-01 09:05:10|16560.58|16440.58|16560.17|16440.17|16560.8|16440.8|16558.65|16438.65|10
1622538320000|2021-06-01 09:05:20|16560.12|16440.12|16566.07|16446.07|16566.07|16446.07|16559.64|16439.64|10
1622538330000|2021-06-01 09:05:30|16565.85|16445.85|16572.57|16452.57|16572.57|16452.57|16565.85|16445.85|10
1622538340000|2021-06-01 09:05:40|16572.85|16452.85|16572.3|16452.3|16573.45|16453.45|16572.09|16452.09|10
1622538350000|2021-06-01 09:05:50|16571.7|16451.7|16570.34|16450.34|16571.7|16451.7|16570.34|16450.34|8
1622538360000|2021-06-01 09:06:00|16571.02|16451.02|16566.05|16446.05|16571.02|16451.02|16566.05|16446.05|9
1622538370000|2021-06-01 09:06:10|16566.13|16446.13|16565.58|16445.58|16566.26|16446.26|16565.58|16445.58|9
1622538380000|2021-06-01 09:06:20|16564.87|16444.87|16557.24|16437.24|16564.87|16444.87|16557.24|16437.24|9
1622538390000|2021-06-01 09:06:30|16556.78|16436.78|16557.06|16437.06|16557.36|16437.36|16555.71|16435.71|10
1622538400000|2021-06-01 09:06:40|16557.64|16437.64|16554.55|16434.55|16557.64|16437.64|16554.05|16434.05|10
1622538410000|2021-06-01 09:06:50|16554.05|16434.05|16557.34|16437.34|16557.34|16437.34|16553.36|16433.36|10
1622538420000|2021-06-01 09:07:00|16558.2|16438.2|16560.79|16440.79|16561.59|16441.59|16558.2|16438.2|10
1622538430000|2021-06-01 09:07:10|16560.94|16440.94|16566.02|16446.02|16566.23|16446.23|16560.94|16440.94|10
1622538440000|2021-06-01 09:07:20|16566.25|16446.25|16566.25|16446.25|16567.15|16447.15|16566.21|16446.21|10
1622538450000|2021-06-01 09:07:30|16566.02|16446.02|16568.34|16448.34|16568.34|16448.34|16566.02|16446.02|9
1622538460000|2021-06-01 09:07:40|16568.25|16448.25|16573.84|16453.84|16573.84|16453.84|16568.25|16448.25|9
1622538470000|2021-06-01 09:07:50|16573.88|16453.88|16578.94|16458.94|16579.45|16459.45|16573.45|16453.45|10
1622538480000|2021-06-01 09:08:00|16580.5|16460.5|16580.91|16460.91|16581.18|16461.18|16580.15|16460.15|10
1622538490000|2021-06-01 09:08:10|16580.93|16460.93|16581.14|16461.14|16581.14|16461.14|16579.78|16459.78|10
1622538500000|2021-06-01 09:08:20|16581.28|16461.28|16586.19|16466.19|16586.55|16466.55|16581.19|16461.19|10
1622538510000|2021-06-01 09:08:30|16585.71|16465.71|16586.59|16466.59|16586.59|16466.59|16585.48|16465.48|10
1622538520000|2021-06-01 09:08:40|16587.08|16467.08|16594.42|16474.42|16594.42|16474.42|16587.08|16467.08|10
1622538530000|2021-06-01 09:08:50|16595.34|16475.34|16598.3|16478.3|16598.3|16478.3|16594.42|16474.42|10
1622538540000|2021-06-01 09:09:00|16599.57|16479.57|16601.82|16481.82|16602.1|16482.1|16599.15|16479.15|10
1622538550000|2021-06-01 09:09:10|16601.74|16481.74|16601.84|16481.84|16601.84|16481.84|16600.5|16480.5|10
1622538560000|2021-06-01 09:09:20|16601.97|16481.97|16605.84|16485.84|16606.43|16486.43|16601.97|16481.97|10
1622538570000|2021-06-01 09:09:30|16605.93|16485.93|16605.03|16485.03|16605.95|16485.95|16604.15|16484.15|10
1622538580000|2021-06-01 09:09:40|16605.71|16485.71|16608.2|16488.2|16608.2|16488.2|16605.71|16485.71|10
1622538590000|2021-06-01 09:09:50|16608.69|16488.69|16610.02|16490.02|16610.39|16490.39|16608.48|16488.48|9
1622538600000|2021-06-01 09:10:00|16610.26|16490.26|16611.67|16491.67|16611.67|16491.67|16610.26|16490.26|8
1622538610000|2021-06-01 09:10:10|16611.83|16491.83|16607.09|16487.09|16611.83|16491.83|16607.09|16487.09|10
1622538620000|2021-06-01 09:10:20|16607.41|16487.41|16605.61|16485.61|16607.41|16487.41|16605.61|16485.61|9
1622538630000|2021-06-01 09:10:30|16605.63|16485.63|16605.14|16485.14|16605.85|16485.85|16605.14|16485.14|10
1622538640000|2021-06-01 09:10:40|16604.85|16484.85|16606.62|16486.62|16606.62|16486.62|16604.77|16484.77|10
1622538650000|2021-06-01 09:10:50|16606.41|16486.41|16608.71|16488.71|16608.71|16488.71|16606.41|16486.41|10
1622538660000|2021-06-01 09:11:00|16609.32|16489.32|16612.36|16492.36|16612.36|16492.36|16608|16488|10
1622538670000|2021-06-01 09:11:10|16612.64|16492.64|16610.67|16490.67|16612.64|16492.64|16610.67|16490.67|10
1622538680000|2021-06-01 09:11:20|16610.68|16490.68|16610.94|16490.94|16611.92|16491.92|16610.48|16490.48|9
1622538690000|2021-06-01 09:11:30|16611.54|16491.54|16610.42|16490.42|16611.54|16491.54|16609.39|16489.39|10
1622538700000|2021-06-01 09:11:40|16609.58|16489.58|16605.89|16485.89|16609.58|16489.58|16605.89|16485.89|10
1622538710000|2021-06-01 09:11:50|16605.17|16485.17|16605.66|16485.66|16606.37|16486.37|16604.94|16484.94|8
1622538720000|2021-06-01 09:12:00|16606.03|16486.03|16602.08|16482.08|16606.03|16486.03|16602.08|16482.08|10
1622538730000|2021-06-01 09:12:10|16602.14|16482.14|16598.83|16478.83|16602.14|16482.14|16598.69|16478.69|9
1622538740000|2021-06-01 09:12:20|16597.32|16477.32|16586.5|16466.5|16597.96|16477.96|16586.5|16466.5|10
1622538750000|2021-06-01 09:12:30|16586.59|16466.59|16584.86|16464.86|16586.59|16466.59|16583.9|16463.9|10
1622538760000|2021-06-01 09:12:40|16585.14|16465.14|16584.91|16464.91|16585.14|16465.14|16583.32|16463.32|10
1622538770000|2021-06-01 09:12:50|16585.57|16465.57|16584.86|16464.86|16586.1|16466.1|16584.8|16464.8|10
1622538780000|2021-06-01 09:13:00|16585.94|16465.94|16583.1|16463.1|16585.94|16465.94|16583.1|16463.1|10
1622538790000|2021-06-01 09:13:10|16582.59|16462.59|16582.61|16462.61|16582.95|16462.95|16582.51|16462.51|10
1622538800000|2021-06-01 09:13:20|16582.69|16462.69|16578.13|16458.13|16583.72|16463.72|16577.75|16457.75|10
1622538810000|2021-06-01 09:13:30|16577.8|16457.8|16573.36|16453.36|16577.8|16457.8|16573.28|16453.28|9
1622538820000|2021-06-01 09:13:40|16573.34|16453.34|16572.23|16452.23|16574.61|16454.61|16572.23|16452.23|10
1622538830000|2021-06-01 09:13:50|16572.01|16452.01|16570.38|16450.38|16572.01|16452.01|16570.24|16450.24|10
1622538840000|2021-06-01 09:14:00|16570.47|16450.47|16577.27|16457.27|16577.27|16457.27|16570.47|16450.47|9
1622538850000|2021-06-01 09:14:10|16577.59|16457.59|16579.96|16459.96|16580.47|16460.47|16577.59|16457.59|10
1622538860000|2021-06-01 09:14:20|16579.87|16459.87|16579.1|16459.1|16580.33|16460.33|16578.93|16458.93|10
1622538870000|2021-06-01 09:14:30|16578.87|16458.87|16577.67|16457.67|16578.87|16458.87|16576.37|16456.37|10
1622538880000|2021-06-01 09:14:40|16577.92|16457.92|16575.19|16455.19|16577.92|16457.92|16575.19|16455.19|10
1622538890000|2021-06-01 09:14:50|16575.48|16455.48|16568.86|16448.86|16575.48|16455.48|16568.86|16448.86|10
1622538900000|2021-06-01 09:15:00|16568.49|16448.49|16567.95|16447.95|16568.6|16448.6|16567.35|16447.35|10
1622538910000|2021-06-01 09:15:10|16567.55|16447.55|16566.39|16446.39|16567.55|16447.55|16566.22|16446.22|10
1622538920000|2021-06-01 09:15:20|16566.32|16446.32|16563.09|16443.09|16566.32|16446.32|16563.09|16443.09|10
1622538930000|2021-06-01 09:15:30|16562.34|16442.34|16563.36|16443.36|16564.03|16444.03|16562.34|16442.34|10
1622538940000|2021-06-01 09:15:40|16561.08|16441.08|16553.81|16433.81|16561.08|16441.08|16553.81|16433.81|10
1622538950000|2021-06-01 09:15:50|16551.6|16431.6|16551.96|16431.96|16552.03|16432.03|16550.61|16430.61|10
1622538960000|2021-06-01 09:16:00|16550.52|16430.52|16523.1|16403.1|16550.79|16430.79|16523.1|16403.1|10
1622538970000|2021-06-01 09:16:10|16521.63|16401.63|16510.81|16390.81|16521.63|16401.63|16510.81|16390.81|10
1622538980000|2021-06-01 09:16:20|16510.9|16390.9|16505.65|16385.65|16511.49|16391.49|16505.46|16385.46|10
1622538990000|2021-06-01 09:16:30|16505.83|16385.83|16501.99|16381.99|16505.83|16385.83|16500.22|16380.22|10
1622539000000|2021-06-01 09:16:40|16502.47|16382.47|16508.59|16388.59|16508.95|16388.95|16502.47|16382.47|10
1622539010000|2021-06-01 09:16:50|16508.92|16388.92|16507.08|16387.08|16508.92|16388.92|16506.95|16386.95|10
1622539020000|2021-06-01 09:17:00|16507.91|16387.91|16515.34|16395.34|16515.34|16395.34|16507.89|16387.89|10
1622539030000|2021-06-01 09:17:10|16516.17|16396.17|16516.74|16396.74|16518.63|16398.63|16516.17|16396.17|10
1622539040000|2021-06-01 09:17:20|16516.92|16396.92|16522.16|16402.16|16524.25|16404.25|16516.92|16396.92|10
1622539050000|2021-06-01 09:17:30|16521.91|16401.91|16527.07|16407.07|16527.07|16407.07|16521.91|16401.91|10
1622539060000|2021-06-01 09:17:40|16527.61|16407.61|16527.09|16407.09|16528.98|16408.98|16527.09|16407.09|10
1622539070000|2021-06-01 09:17:50|16526.92|16406.92|16522.82|16402.82|16526.92|16406.92|16522.82|16402.82|9
1622539080000|2021-06-01 09:18:00|16522.41|16402.41|16521.67|16401.67|16522.41|16402.41|16520.99|16400.99|10
1622539090000|2021-06-01 09:18:10|16520.77|16400.77|16518.86|16398.86|16520.77|16400.77|16518.86|16398.86|10
1622539100000|2021-06-01 09:18:20|16518.9|16398.9|16521.73|16401.73|16521.73|16401.73|16518.9|16398.9|9
1622539110000|2021-06-01 09:18:30|16522.18|16402.18|16526.15|16406.15|16526.15|16406.15|16522.08|16402.08|10
1622539120000|2021-06-01 09:18:40|16526.96|16406.96|16524.68|16404.68|16526.96|16406.96|16524.08|16404.08|9
1622539130000|2021-06-01 09:18:50|16525.46|16405.46|16528.18|16408.18|16528.18|16408.18|16525.46|16405.46|10
1622539140000|2021-06-01 09:19:00|16528.8|16408.8|16536.34|16416.34|16536.34|16416.34|16528.62|16408.62|10
1622539150000|2021-06-01 09:19:10|16536.38|16416.38|16540.41|16420.41|16540.41|16420.41|16536.38|16416.38|10
1622539160000|2021-06-01 09:19:20|16540.47|16420.47|16546.38|16426.38|16546.38|16426.38|16540.47|16420.47|10
1622539170000|2021-06-01 09:19:30|16546.92|16426.92|16552.59|16432.59|16553.22|16433.22|16546.92|16426.92|10
1622539180000|2021-06-01 09:19:40|16552.82|16432.82|16554.1|16434.1|16554.2|16434.2|16552.82|16432.82|10
1622539190000|2021-06-01 09:19:50|16553.78|16433.78|16553.31|16433.31|16554.06|16434.06|16553.31|16433.31|10
1622539200000|2021-06-01 09:20:00|16553.13|16433.13|16556.25|16436.25|16556.25|16436.25|16553.02|16433.02|10
1622539210000|2021-06-01 09:20:10|16555.9|16435.9|16557.53|16437.53|16557.53|16437.53|16555.69|16435.69|10
1622539220000|2021-06-01 09:20:20|16558.55|16438.55|16562.99|16442.99|16562.99|16442.99|16558.55|16438.55|10
1622539230000|2021-06-01 09:20:30|16562.06|16442.06|16563.76|16443.76|16564.37|16444.37|16562.06|16442.06|10
1622539240000|2021-06-01 09:20:40|16565.8|16445.8|16563.29|16443.29|16566.09|16446.09|16563.29|16443.29|9
1622539250000|2021-06-01 09:20:50|16563.15|16443.15|16561.71|16441.71|16563.74|16443.74|16561.71|16441.71|10
1622539260000|2021-06-01 09:21:00|16561.79|16441.79|16555.07|16435.07|16562.46|16442.46|16554.83|16434.83|10
1622539270000|2021-06-01 09:21:10|16554.18|16434.18|16549.2|16429.2|16554.18|16434.18|16548.52|16428.52|10
1622539280000|2021-06-01 09:21:20|16548.38|16428.38|16538.35|16418.35|16548.38|16428.38|16538.25|16418.25|10
1622539290000|2021-06-01 09:21:30|16538.12|16418.12|16531.61|16411.61|16538.12|16418.12|16531.61|16411.61|10
1622539300000|2021-06-01 09:21:40|16530.42|16410.42|16520.46|16400.46|16530.42|16410.42|16520.46|16400.46|10
1622539310000|2021-06-01 09:21:50|16520.12|16400.12|16514.13|16394.13|16520.12|16400.12|16514.13|16394.13|10
1622539320000|2021-06-01 09:22:00|16513.76|16393.76|16507.74|16387.74|16513.76|16393.76|16507.74|16387.74|10
1622539330000|2021-06-01 09:22:10|16506.92|16386.92|16499.98|16379.98|16506.92|16386.92|16499.98|16379.98|10
1622539340000|2021-06-01 09:22:20|16499.9|16379.9|16500.64|16380.64|16500.79|16380.79|16498.57|16378.57|10
1622539350000|2021-06-01 09:22:30|16500.68|16380.68|16500.43|16380.43|16500.68|16380.68|16499.37|16379.37|9
1622539360000|2021-06-01 09:22:40|16501.38|16381.38|16502.34|16382.34|16503.54|16383.54|16501.38|16381.38|10
1622539370000|2021-06-01 09:22:50|16501.99|16381.99|16502.95|16382.95|16503.51|16383.51|16501.99|16381.99|10
1622539380000|2021-06-01 09:23:00|16502.96|16382.96|16506.61|16386.61|16506.61|16386.61|16502.96|16382.96|10
1622539390000|2021-06-01 09:23:10|16507.22|16387.22|16505.82|16385.82|16507.22|16387.22|16505.53|16385.53|10
1622539400000|2021-06-01 09:23:20|16505.75|16385.75|16503.2|16383.2|16505.75|16385.75|16503.2|16383.2|10
1622539410000|2021-06-01 09:23:30|16503.06|16383.06|16496.19|16376.19|16503.06|16383.06|16495.6|16375.6|10
1622539420000|2021-06-01 09:23:40|16494.75|16374.75|16487.4|16367.4|16494.75|16374.75|16487.4|16367.4|10
1622539430000|2021-06-01 09:23:50|16487.44|16367.44|16483.39|16363.39|16488.73|16368.73|16483.39|16363.39|10
1622539440000|2021-06-01 09:24:00|16483.32|16363.32|16471.02|16351.02|16483.34|16363.34|16471.02|16351.02|10
1622539450000|2021-06-01 09:24:10|16470.07|16350.07|16459.49|16339.49|16470.07|16350.07|16459.49|16339.49|10
1622539460000|2021-06-01 09:24:20|16458.3|16338.3|16457.48|16337.48|16458.6|16338.6|16457|16337|10
1622539470000|2021-06-01 09:24:30|16459.53|16339.53|16449.88|16329.88|16459.53|16339.53|16449.88|16329.88|10
1622539480000|2021-06-01 09:24:40|16449.91|16329.91|16438.32|16318.32|16449.91|16329.91|16438.32|16318.32|10
1622539490000|2021-06-01 09:24:50|16436.64|16316.64|16435.9|16315.9|16436.64|16316.64|16434.19|16314.19|10
1622539500000|2021-06-01 09:25:00|16437.49|16317.49|16453.08|16333.08|16453.08|16333.08|16437.49|16317.49|10
1622539510000|2021-06-01 09:25:10|16458.39|16338.39|16463.53|16343.53|16463.53|16343.53|16458.16|16338.16|10
1622539520000|2021-06-01 09:25:20|16464.46|16344.46|16471.38|16351.38|16471.38|16351.38|16464.2|16344.2|10
1622539530000|2021-06-01 09:25:30|16473.52|16353.52|16478.52|16358.52|16480.6|16360.6|16473.52|16353.52|10
1622539540000|2021-06-01 09:25:40|16478.4|16358.4|16474.22|16354.22|16478.4|16358.4|16474.22|16354.22|9
1622539550000|2021-06-01 09:25:50|16474.19|16354.19|16473.12|16353.12|16474.19|16354.19|16471.33|16351.33|10
1622539560000|2021-06-01 09:26:00|16473.8|16353.8|16476.51|16356.51|16476.51|16356.51|16473.14|16353.14|10
1622539570000|2021-06-01 09:26:10|16478.12|16358.12|16480.64|16360.64|16481.7|16361.7|16478.12|16358.12|10
1622539580000|2021-06-01 09:26:20|16480.84|16360.84|16474.48|16354.48|16480.84|16360.84|16474.48|16354.48|10
1622539590000|2021-06-01 09:26:30|16472.52|16352.52|16462.84|16342.84|16472.52|16352.52|16462.84|16342.84|10
1622539600000|2021-06-01 09:26:40|16462.47|16342.47|16456.8|16336.8|16462.47|16342.47|16456.78|16336.78|10
1622539610000|2021-06-01 09:26:50|16454.43|16334.43|16451.41|16331.41|16454.43|16334.43|16450.46|16330.46|9
1622539620000|2021-06-01 09:27:00|16451.49|16331.49|16453.72|16333.72|16454.19|16334.19|16451.49|16331.49|10
1622539630000|2021-06-01 09:27:10|16454.01|16334.01|16448.51|16328.51|16454.01|16334.01|16448.51|16328.51|10
1622539640000|2021-06-01 09:27:20|16448.11|16328.11|16446.71|16326.71|16448.93|16328.93|16446.71|16326.71|10
1622539650000|2021-06-01 09:27:30|16446.87|16326.87|16443.53|16323.53|16447.77|16327.77|16443.53|16323.53|10
1622539660000|2021-06-01 09:27:40|16442.25|16322.25|16436.96|16316.96|16442.25|16322.25|16436.73|16316.73|9
1622539670000|2021-06-01 09:27:50|16436.72|16316.72|16434.57|16314.57|16436.72|16316.72|16434.57|16314.57|9
1622539680000|2021-06-01 09:28:00|16434.53|16314.53|16438.02|16318.02|16438.31|16318.31|16434.53|16314.53|10
1622539690000|2021-06-01 09:28:10|16438.04|16318.04|16435.89|16315.89|16438.04|16318.04|16435.89|16315.89|10
1622539700000|2021-06-01 09:28:20|16435.99|16315.99|16432.46|16312.46|16435.99|16315.99|16432.46|16312.46|10
1622539710000|2021-06-01 09:28:30|16432.57|16312.57|16430.82|16310.82|16432.57|16312.57|16430.72|16310.72|10
1622539720000|2021-06-01 09:28:40|16431.64|16311.64|16434.18|16314.18|16434.64|16314.64|16431.64|16311.64|10
1622539730000|2021-06-01 09:28:50|16433.83|16313.83|16432.53|16312.53|16433.83|16313.83|16431.59|16311.59|10
1622539740000|2021-06-01 09:29:00|16432.26|16312.26|16436.24|16316.24|16436.71|16316.71|16432.26|16312.26|10
1622539750000|2021-06-01 09:29:10|16437.06|16317.06|16434.23|16314.23|16437.77|16317.77|16434.21|16314.21|10
1622539760000|2021-06-01 09:29:20|16433.44|16313.44|16429.87|16309.87|16433.44|16313.44|16429.87|16309.87|10
1622539770000|2021-06-01 09:29:30|16429.26|16309.26|16429.04|16309.04|16429.95|16309.95|16428.89|16308.89|10
1622539780000|2021-06-01 09:29:40|16428.78|16308.78|16427.52|16307.52|16429.21|16309.21|16427.52|16307.52|10
1622539790000|2021-06-01 09:29:50|16426.56|16306.56|16421.72|16301.72|16426.56|16306.56|16421.72|16301.72|10
1622539800000|2021-06-01 09:30:00|16421.41|16301.41|16422.8|16302.8|16422.8|16302.8|16419.15|16299.15|10
1622539810000|2021-06-01 09:30:10|16424.33|16304.33|16426.5|16306.5|16427.67|16307.67|16424.33|16304.33|10
1622539820000|2021-06-01 09:30:20|16426.43|16306.43|16428.57|16308.57|16428.57|16308.57|16426.43|16306.43|10
1622539830000|2021-06-01 09:30:30|16429.09|16309.09|16431.9|16311.9|16432|16312|16429.09|16309.09|10
1622539840000|2021-06-01 09:30:40|16431.42|16311.42|16424.26|16304.26|16432.71|16312.71|16424.26|16304.26|10
1622539850000|2021-06-01 09:30:50|16423.59|16303.59|16419.23|16299.23|16423.59|16303.59|16418.81|16298.81|10
1622539860000|2021-06-01 09:31:00|16418.66|16298.66|16413.77|16293.77|16418.66|16298.66|16413.44|16293.44|10
1622539870000|2021-06-01 09:31:10|16412.98|16292.98|16406.46|16286.46|16412.98|16292.98|16406.46|16286.46|10
1622539880000|2021-06-01 09:31:20|16406.49|16286.49|16400.84|16280.84|16406.49|16286.49|16400.84|16280.84|10
1622539890000|2021-06-01 09:31:30|16400.03|16280.03|16396.19|16276.19|16400.03|16280.03|16396.16|16276.16|10
1622539900000|2021-06-01 09:31:40|16392.67|16272.67|16386.16|16266.16|16392.67|16272.67|16386.16|16266.16|10
1622539910000|2021-06-01 09:31:50|16384.84|16264.84|16380.88|16260.88|16384.84|16264.84|16380.63|16260.63|10
1622539920000|2021-06-01 09:32:00|16380.76|16260.76|16380.39|16260.39|16381.23|16261.23|16375.25|16255.25|10
1622539930000|2021-06-01 09:32:10|16384.19|16264.19|16386.76|16266.76|16389.36|16269.36|16384.19|16264.19|10
1622539940000|2021-06-01 09:32:20|16383.57|16263.57|16379.69|16259.69|16383.73|16263.73|16379.69|16259.69|10
1622539950000|2021-06-01 09:32:30|16379.22|16259.22|16371.1|16251.1|16379.33|16259.33|16371.1|16251.1|10
1622539960000|2021-06-01 09:32:40|16369.52|16249.52|16370.82|16250.82|16370.82|16250.82|16368.01|16248.01|9
1622539970000|2021-06-01 09:32:50|16371.19|16251.19|16373.2|16253.2|16373.2|16253.2|16370.62|16250.62|10
1622539980000|2021-06-01 09:33:00|16373.42|16253.42|16380.92|16260.92|16380.92|16260.92|16373.42|16253.42|10
1622539990000|2021-06-01 09:33:10|16380.93|16260.93|16380.7|16260.7|16381.68|16261.68|16380.61|16260.61|10
1622540000000|2021-06-01 09:33:20|16380|16260|16374.59|16254.59|16380|16260|16374.59|16254.59|10
1622540010000|2021-06-01 09:33:30|16373.86|16253.86|16373.73|16253.73|16373.86|16253.86|16373.02|16253.02|10
1622540020000|2021-06-01 09:33:40|16372.99|16252.99|16379.78|16259.78|16379.78|16259.78|16372.99|16252.99|10
1622540030000|2021-06-01 09:33:50|16379.75|16259.75|16385.32|16265.32|16385.32|16265.32|16379.75|16259.75|10
1622540040000|2021-06-01 09:34:00|16387.55|16267.55|16380.57|16260.57|16387.58|16267.58|16380.57|16260.57|10
1622540050000|2021-06-01 09:34:10|16380.06|16260.06|16379.81|16259.81|16380.51|16260.51|16379.81|16259.81|10
1622540060000|2021-06-01 09:34:20|16378.16|16258.16|16378.31|16258.31|16378.31|16258.31|16377.45|16257.45|10
1622540070000|2021-06-01 09:34:30|16379.82|16259.82|16378.38|16258.38|16380.23|16260.23|16378.38|16258.38|10
1622540080000|2021-06-01 09:34:40|16377.92|16257.92|16379.43|16259.43|16379.43|16259.43|16376.95|16256.95|10
1622540090000|2021-06-01 09:34:50|16379.66|16259.66|16379.91|16259.91|16379.91|16259.91|16378.57|16258.57|10
1622540100000|2021-06-01 09:35:00|16380.79|16260.79|16384.28|16264.28|16384.33|16264.33|16380.76|16260.76|10
1622540110000|2021-06-01 09:35:10|16384.91|16264.91|16390.79|16270.79|16390.8|16270.8|16384.91|16264.91|10
1622540120000|2021-06-01 09:35:20|16392.05|16272.05|16400.06|16280.06|16400.06|16280.06|16392.05|16272.05|10
1622540130000|2021-06-01 09:35:30|16400.01|16280.01|16405.93|16285.93|16405.93|16285.93|16400.01|16280.01|10
1622540140000|2021-06-01 09:35:40|16408.43|16288.43|16412.73|16292.73|16413.05|16293.05|16408.43|16288.43|9
1622540150000|2021-06-01 09:35:50|16415.51|16295.51|16422.3|16302.3|16422.3|16302.3|16415.51|16295.51|10
1622540160000|2021-06-01 09:36:00|16425.21|16305.21|16440.27|16320.27|16440.27|16320.27|16425.21|16305.21|10
1622540170000|2021-06-01 09:36:10|16442.62|16322.62|16464.71|16344.71|16465.12|16345.12|16442.62|16322.62|10
1622540180000|2021-06-01 09:36:20|16464.52|16344.52|16462.61|16342.61|16465.61|16345.61|16462.61|16342.61|10
1622540190000|2021-06-01 09:36:30|16462.74|16342.74|16470.73|16350.73|16470.73|16350.73|16462.74|16342.74|10
1622540200000|2021-06-01 09:36:40|16470.87|16350.87|16476.59|16356.59|16476.59|16356.59|16470.87|16350.87|10
1622540210000|2021-06-01 09:36:50|16477.94|16357.94|16481.49|16361.49|16482.14|16362.14|16477.94|16357.94|10
1622540220000|2021-06-01 09:37:00|16480.83|16360.83|16482.41|16362.41|16482.78|16362.78|16480.14|16360.14|10
1622540230000|2021-06-01 09:37:10|16482.19|16362.19|16483.84|16363.84|16484.52|16364.52|16482.19|16362.19|10
1622540240000|2021-06-01 09:37:20|16483.3|16363.3|16483.84|16363.84|16484.46|16364.46|16482.93|16362.93|10
1622540250000|2021-06-01 09:37:30|16483.97|16363.97|16490.91|16370.91|16490.91|16370.91|16483.65|16363.65|10
1622540260000|2021-06-01 09:37:40|16492|16372|16499.52|16379.52|16499.52|16379.52|16492|16372|10
1622540270000|2021-06-01 09:37:50|16499.23|16379.23|16501.7|16381.7|16502.36|16382.36|16499.23|16379.23|10
1622540280000|2021-06-01 09:38:00|16502.25|16382.25|16505.18|16385.18|16506.02|16386.02|16501.32|16381.32|10
1622540290000|2021-06-01 09:38:10|16504.26|16384.26|16501.53|16381.53|16504.26|16384.26|16501.13|16381.13|10
1622540300000|2021-06-01 09:38:20|16502.32|16382.32|16498.54|16378.54|16502.32|16382.32|16498.37|16378.37|10
1622540310000|2021-06-01 09:38:30|16495.6|16375.6|16482.95|16362.95|16495.6|16375.6|16482.95|16362.95|10
1622540320000|2021-06-01 09:38:40|16482.58|16362.58|16484.71|16364.71|16484.71|16364.71|16482.57|16362.57|10
1622540330000|2021-06-01 09:38:50|16484.63|16364.63|16487.35|16367.35|16487.35|16367.35|16484.44|16364.44|10
1622540340000|2021-06-01 09:39:00|16487.32|16367.32|16485.92|16365.92|16488.09|16368.09|16485.92|16365.92|10
1622540350000|2021-06-01 09:39:10|16486.02|16366.02|16477.67|16357.67|16486.02|16366.02|16477.67|16357.67|10
1622540360000|2021-06-01 09:39:20|16477.15|16357.15|16474.36|16354.36|16477.5|16357.5|16474.36|16354.36|10
1622540370000|2021-06-01 09:39:30|16474.59|16354.59|16474.19|16354.19|16475.88|16355.88|16473.43|16353.43|10
1622540380000|2021-06-01 09:39:40|16475.15|16355.15|16481.03|16361.03|16481.03|16361.03|16475.15|16355.15|10
1622540390000|2021-06-01 09:39:50|16481.5|16361.5|16481.11|16361.11|16482.04|16362.04|16480.95|16360.95|10
1622540400000|2021-06-01 09:40:00|16480.95|16360.95|16480.86|16360.86|16481.24|16361.24|16480.24|16360.24|10
1622540410000|2021-06-01 09:40:10|16481.18|16361.18|16485.46|16365.46|16485.46|16365.46|16481.18|16361.18|10
1622540420000|2021-06-01 09:40:20|16486.42|16366.42|16492.11|16372.11|16492.41|16372.41|16486.42|16366.42|10
1622540430000|2021-06-01 09:40:30|16492.2|16372.2|16499.2|16379.2|16499.26|16379.26|16492.09|16372.09|10
1622540440000|2021-06-01 09:40:40|16499.61|16379.61|16503.16|16383.16|16503.75|16383.75|16499.61|16379.61|10
1622540450000|2021-06-01 09:40:50|16502.84|16382.84|16507.49|16387.49|16507.49|16387.49|16502.84|16382.84|10
1622540460000|2021-06-01 09:41:00|16506.7|16386.7|16508.62|16388.62|16508.62|16388.62|16506.55|16386.55|10
1622540470000|2021-06-01 09:41:10|16509.25|16389.25|16506.94|16386.94|16509.25|16389.25|16506.94|16386.94|10
1622540480000|2021-06-01 09:41:20|16507.61|16387.61|16504.59|16384.59|16507.76|16387.76|16504.59|16384.59|10
1622540490000|2021-06-01 09:41:30|16505.02|16385.02|16499.93|16379.93|16505.02|16385.02|16499.93|16379.93|10
1622540500000|2021-06-01 09:41:40|16500.63|16380.63|16502.7|16382.7|16502.7|16382.7|16500.02|16380.02|10
1622540510000|2021-06-01 09:41:50|16502.32|16382.32|16502.19|16382.19|16502.32|16382.32|16500.06|16380.06|9
1622540520000|2021-06-01 09:42:00|16502.25|16382.25|16507.75|16387.75|16507.75|16387.75|16502.25|16382.25|10
1622540530000|2021-06-01 09:42:10|16507.68|16387.68|16505.33|16385.33|16507.68|16387.68|16505.33|16385.33|10
1622540540000|2021-06-01 09:42:20|16505.95|16385.95|16500.97|16380.97|16506.13|16386.13|16500.97|16380.97|10
1622540550000|2021-06-01 09:42:30|16500.47|16380.47|16497.69|16377.69|16500.75|16380.75|16497.69|16377.69|8
1622540560000|2021-06-01 09:42:40|16496.28|16376.28|16488.65|16368.65|16496.28|16376.28|16488.65|16368.65|10
1622540570000|2021-06-01 09:42:50|16488.8|16368.8|16489.53|16369.53|16490.46|16370.46|16488.8|16368.8|10
1622540580000|2021-06-01 09:43:00|16489.29|16369.29|16482.01|16362.01|16489.29|16369.29|16482.01|16362.01|10
1622540590000|2021-06-01 09:43:10|16481.13|16361.13|16469.38|16349.38|16481.13|16361.13|16468.88|16348.88|10
1622540600000|2021-06-01 09:43:20|16469.01|16349.01|16472.63|16352.63|16472.63|16352.63|16469.01|16349.01|10
1622540610000|2021-06-01 09:43:30|16472.74|16352.74|16470.36|16350.36|16473.14|16353.14|16470.31|16350.31|10
1622540620000|2021-06-01 09:43:40|16470.93|16350.93|16469.97|16349.97|16471.04|16351.04|16469.97|16349.97|10
1622540630000|2021-06-01 09:43:50|16469.54|16349.54|16466.7|16346.7|16469.54|16349.54|16466.7|16346.7|10
1622540640000|2021-06-01 09:44:00|16466.86|16346.86|16472.05|16352.05|16472.05|16352.05|16466.31|16346.31|10
1622540650000|2021-06-01 09:44:10|16472.22|16352.22|16479.66|16359.66|16479.66|16359.66|16472.22|16352.22|10
1622540660000|2021-06-01 09:44:20|16480.75|16360.75|16489.09|16369.09|16489.26|16369.26|16480.75|16360.75|10
1622540670000|2021-06-01 09:44:30|16488.09|16368.09|16487.3|16367.3|16489.08|16369.08|16487.3|16367.3|10
1622540680000|2021-06-01 09:44:40|16487.31|16367.31|16489.55|16369.55|16489.55|16369.55|16487.14|16367.14|10
1622540690000|2021-06-01 09:44:50|16489.79|16369.79|16491.67|16371.67|16491.83|16371.83|16489.27|16369.27|10
1622540700000|2021-06-01 09:45:00|16492.45|16372.45|16502.89|16382.89|16502.89|16382.89|16492.45|16372.45|10
1622540710000|2021-06-01 09:45:10|16503.02|16383.02|16507.89|16387.89|16507.89|16387.89|16503.02|16383.02|10
1622540720000|2021-06-01 09:45:20|16508.77|16388.77|16518.7|16398.7|16518.7|16398.7|16508.77|16388.77|10
1622540730000|2021-06-01 09:45:30|16518.62|16398.62|16522.09|16402.09|16522.42|16402.42|16518.62|16398.62|9
1622540740000|2021-06-01 09:45:40|16522.6|16402.6|16525.58|16405.58|16525.58|16405.58|16522.6|16402.6|10
1622540750000|2021-06-01 09:45:50|16525.83|16405.83|16529.03|16409.03|16529.13|16409.13|16525.6|16405.6|10
1622540760000|2021-06-01 09:46:00|16529.08|16409.08|16535.39|16415.39|16535.39|16415.39|16529.08|16409.08|10
1622540770000|2021-06-01 09:46:10|16535.77|16415.77|16536.29|16416.29|16537.54|16417.54|16535.77|16415.77|9
1622540780000|2021-06-01 09:46:20|16536.07|16416.07|16533.29|16413.29|16536.07|16416.07|16533.29|16413.29|10
1622540790000|2021-06-01 09:46:30|16533.12|16413.12|16532.78|16412.78|16533.62|16413.62|16532.78|16412.78|9
1622540800000|2021-06-01 09:46:40|16533.41|16413.41|16534.79|16414.79|16534.79|16414.79|16531.55|16411.55|9
1622540810000|2021-06-01 09:46:50|16534.61|16414.61|16537.06|16417.06|16537.06|16417.06|16534.61|16414.61|10
1622540820000|2021-06-01 09:47:00|16537.44|16417.44|16540.85|16420.85|16540.85|16420.85|16537.44|16417.44|10
1622540830000|2021-06-01 09:47:10|16542.73|16422.73|16545.78|16425.78|16545.98|16425.98|16542.73|16422.73|10
1622540840000|2021-06-01 09:47:20|16545.65|16425.65|16546.32|16426.32|16546.38|16426.38|16545.65|16425.65|9
1622540850000|2021-06-01 09:47:30|16546.45|16426.45|16547.52|16427.52|16547.7|16427.7|16546.45|16426.45|10
1622540860000|2021-06-01 09:47:40|16548.63|16428.63|16549.59|16429.59|16550.3|16430.3|16547.89|16427.89|10
1622540870000|2021-06-01 09:47:50|16549.41|16429.41|16554.36|16434.36|16554.36|16434.36|16549.41|16429.41|10
1622540880000|2021-06-01 09:48:00|16552.16|16432.16|16556.56|16436.56|16556.56|16436.56|16551.26|16431.26|10
1622540890000|2021-06-01 09:48:10|16556.88|16436.88|16561.41|16441.41|16561.41|16441.41|16556.88|16436.88|10
1622540900000|2021-06-01 09:48:20|16562.05|16442.05|16573.37|16453.37|16573.37|16453.37|16562.05|16442.05|10
1622540910000|2021-06-01 09:48:30|16574.22|16454.22|16579.43|16459.43|16579.43|16459.43|16574.2|16454.2|10
1622540920000|2021-06-01 09:48:40|16579.37|16459.37|16581.95|16461.95|16582.04|16462.04|16579.37|16459.37|9
1622540930000|2021-06-01 09:48:50|16584.73|16464.73|16585.66|16465.66|16586.13|16466.13|16584.42|16464.42|10
1622540940000|2021-06-01 09:49:00|16585.24|16465.24|16588.11|16468.11|16588.11|16468.11|16585.07|16465.07|10
1622540950000|2021-06-01 09:49:10|16588.39|16468.39|16590.87|16470.87|16590.87|16470.87|16588.35|16468.35|10
1622540960000|2021-06-01 09:49:20|16588.56|16468.56|16584.1|16464.1|16588.56|16468.56|16583.83|16463.83|10
1622540970000|2021-06-01 09:49:30|16584.02|16464.02|16580.67|16460.67|16584.02|16464.02|16580.67|16460.67|10
1622540980000|2021-06-01 09:49:40|16580.63|16460.63|16581.9|16461.9|16582.29|16462.29|16579.73|16459.73|10
1622540990000|2021-06-01 09:49:50|16582.06|16462.06|16584|16464|16584|16464|16582.06|16462.06|10
1622541000000|2021-06-01 09:50:00|16583.33|16463.33|16577.18|16457.18|16583.35|16463.35|16577.18|16457.18|10
1622541010000|2021-06-01 09:50:10|16577.29|16457.29|16568.11|16448.11|16577.29|16457.29|16568.11|16448.11|10
1622541020000|2021-06-01 09:50:20|16568.16|16448.16|16561.58|16441.58|16568.16|16448.16|16561.58|16441.58|10
1622541030000|2021-06-01 09:50:30|16561.37|16441.37|16555.64|16435.64|16561.37|16441.37|16555.12|16435.12|10
1622541040000|2021-06-01 09:50:40|16555.55|16435.55|16554.68|16434.68|16556.56|16436.56|16554.68|16434.68|10
1622541050000|2021-06-01 09:50:50|16555.18|16435.18|16557.6|16437.6|16558.23|16438.23|16555.08|16435.08|10
1622541060000|2021-06-01 09:51:00|16557.56|16437.56|16561.49|16441.49|16561.49|16441.49|16557.56|16437.56|10
1622541070000|2021-06-01 09:51:10|16561.27|16441.27|16560.16|16440.16|16561.49|16441.49|16560.16|16440.16|10
1622541080000|2021-06-01 09:51:20|16560.2|16440.2|16557.86|16437.86|16560.5|16440.5|16557.86|16437.86|10
1622541090000|2021-06-01 09:51:30|16557.91|16437.91|16557.57|16437.57|16558.01|16438.01|16557.29|16437.29|10
1622541100000|2021-06-01 09:51:40|16557.81|16437.81|16559.53|16439.53|16559.58|16439.58|16557.6|16437.6|9
1622541110000|2021-06-01 09:51:50|16559.3|16439.3|16552.86|16432.86|16559.3|16439.3|16552.86|16432.86|10
1622541120000|2021-06-01 09:52:00|16551.68|16431.68|16553.91|16433.91|16553.91|16433.91|16551|16431|8
1622541130000|2021-06-01 09:52:10|16553.54|16433.54|16551.85|16431.85|16553.54|16433.54|16551.85|16431.85|10
1622541140000|2021-06-01 09:52:20|16551.43|16431.43|16550.24|16430.24|16551.43|16431.43|16549.69|16429.69|10
1622541150000|2021-06-01 09:52:30|16549.86|16429.86|16543.62|16423.62|16549.86|16429.86|16543.62|16423.62|10
1622541160000|2021-06-01 09:52:40|16542.37|16422.37|16527.71|16407.71|16542.42|16422.42|16527.54|16407.54|10
1622541170000|2021-06-01 09:52:50|16524.62|16404.62|16518.92|16398.92|16524.62|16404.62|16516.37|16396.37|10
1622541180000|2021-06-01 09:53:00|16519.77|16399.77|16522.09|16402.09|16522.9|16402.9|16519.77|16399.77|10
1622541190000|2021-06-01 09:53:10|16523.03|16403.03|16521.67|16401.67|16523.03|16403.03|16520.78|16400.78|9
1622541200000|2021-06-01 09:53:20|16521.83|16401.83|16524.93|16404.93|16525.12|16405.12|16521.83|16401.83|10
1622541210000|2021-06-01 09:53:30|16524.94|16404.94|16519.85|16399.85|16524.94|16404.94|16519.85|16399.85|10
1622541220000|2021-06-01 09:53:40|16519.65|16399.65|16519.78|16399.78|16522.13|16402.13|16519.65|16399.65|9
1622541230000|2021-06-01 09:53:50|16519.7|16399.7|16518.13|16398.13|16519.7|16399.7|16518.06|16398.06|9
1622541240000|2021-06-01 09:54:00|16518.26|16398.26|16510.71|16390.71|16518.26|16398.26|16510.71|16390.71|9
1622541250000|2021-06-01 09:54:10|16509.33|16389.33|16506.54|16386.54|16509.33|16389.33|16505.75|16385.75|10
1622541260000|2021-06-01 09:54:20|16505.91|16385.91|16502.24|16382.24|16506.37|16386.37|16501.95|16381.95|10
1622541270000|2021-06-01 09:54:30|16502.59|16382.59|16498.65|16378.65|16502.59|16382.59|16498.65|16378.65|10
1622541280000|2021-06-01 09:54:40|16493.55|16373.55|16490.57|16370.57|16493.55|16373.55|16490.34|16370.34|10
1622541290000|2021-06-01 09:54:50|16490.79|16370.79|16491.46|16371.46|16491.52|16371.52|16490.79|16370.79|10
1622541300000|2021-06-01 09:55:00|16491.47|16371.47|16497.55|16377.55|16497.55|16377.55|16491.38|16371.38|10
1622541310000|2021-06-01 09:55:10|16497.88|16377.88|16499.83|16379.83|16503.73|16383.73|16497.88|16377.88|10
1622541320000|2021-06-01 09:55:20|16500.06|16380.06|16502.5|16382.5|16502.5|16382.5|16500.06|16380.06|10
1622541330000|2021-06-01 09:55:30|16502.47|16382.47|16503.2|16383.2|16503.49|16383.49|16502.25|16382.25|10
1622541340000|2021-06-01 09:55:40|16503.22|16383.22|16498.68|16378.68|16503.22|16383.22|16498.68|16378.68|10
1622541350000|2021-06-01 09:55:50|16498.61|16378.61|16496.85|16376.85|16498.89|16378.89|16496.48|16376.48|10
1622541360000|2021-06-01 09:56:00|16496.83|16376.83|16490.94|16370.94|16496.83|16376.83|16490.94|16370.94|10
1622541370000|2021-06-01 09:56:10|16490.62|16370.62|16489.52|16369.52|16491.52|16371.52|16489.52|16369.52|9
1622541380000|2021-06-01 09:56:20|16488.93|16368.93|16482.66|16362.66|16488.93|16368.93|16482.66|16362.66|10
1622541390000|2021-06-01 09:56:30|16483.21|16363.21|16476.82|16356.82|16483.21|16363.21|16476.82|16356.82|10
1622541400000|2021-06-01 09:56:40|16476.79|16356.79|16471.03|16351.03|16476.98|16356.98|16471.03|16351.03|10
1622541410000|2021-06-01 09:56:50|16470.44|16350.44|16469.93|16349.93|16470.72|16350.72|16469.23|16349.23|10
1622541420000|2021-06-01 09:57:00|16470.2|16350.2|16475.26|16355.26|16475.26|16355.26|16470.02|16350.02|10
1622541430000|2021-06-01 09:57:10|16475.95|16355.95|16478.62|16358.62|16478.65|16358.65|16475.95|16355.95|10
1622541440000|2021-06-01 09:57:20|16480.5|16360.5|16487.19|16367.19|16487.3|16367.3|16480.5|16360.5|10
1622541450000|2021-06-01 09:57:30|16489.93|16369.93|16511.28|16391.28|16511.28|16391.28|16489.93|16369.93|10
1622541460000|2021-06-01 09:57:40|16512.07|16392.07|16518.48|16398.48|16518.48|16398.48|16512.07|16392.07|10
1622541470000|2021-06-01 09:57:50|16521.77|16401.77|16525.28|16405.28|16526.31|16406.31|16521.77|16401.77|9
1622541480000|2021-06-01 09:58:00|16525.15|16405.15|16526.47|16406.47|16526.47|16406.47|16524.58|16404.58|10
1622541490000|2021-06-01 09:58:10|16526.97|16406.97|16528.93|16408.93|16528.93|16408.93|16526.91|16406.91|10
1622541500000|2021-06-01 09:58:20|16528.9|16408.9|16527.96|16407.96|16528.9|16408.9|16526.96|16406.96|10
1622541510000|2021-06-01 09:58:30|16528.44|16408.44|16536.1|16416.1|16536.15|16416.15|16528.44|16408.44|10
1622541520000|2021-06-01 09:58:40|16535.83|16415.83|16535.8|16415.8|16537.14|16417.14|16535.73|16415.73|10
1622541530000|2021-06-01 09:58:50|16536.07|16416.07|16536.39|16416.39|16536.68|16416.68|16536.07|16416.07|9
1622541540000|2021-06-01 09:59:00|16535.89|16415.89|16535.64|16415.64|16536.99|16416.99|16535.64|16415.64|10
1622541550000|2021-06-01 09:59:10|16535.6|16415.6|16531.75|16411.75|16535.6|16415.6|16531.75|16411.75|10
1622541560000|2021-06-01 09:59:20|16531.62|16411.62|16528.95|16408.95|16531.62|16411.62|16528.84|16408.84|10
1622541570000|2021-06-01 09:59:30|16528.71|16408.71|16529.72|16409.72|16529.72|16409.72|16527.98|16407.98|10
1622541580000|2021-06-01 09:59:40|16529.71|16409.71|16529.56|16409.56|16530.04|16410.04|16529.29|16409.29|9
1622541590000|2021-06-01 09:59:50|16529.54|16409.54|16529.87|16409.87|16529.93|16409.93|16529.19|16409.19|10
1622541600000|2021-06-01 10:00:00|16530.05|16410.05|16524.89|16404.89|16530.11|16410.11|16524.89|16404.89|10
1622541610000|2021-06-01 10:00:10|16524.97|16404.97|16518.08|16398.08|16524.97|16404.97|16518.08|16398.08|10
1622541620000|2021-06-01 10:00:20|16517.8|16397.8|16509|16389|16517.8|16397.8|16509|16389|10
1622541630000|2021-06-01 10:00:30|16508.49|16388.49|16505.04|16385.04|16508.49|16388.49|16505.04|16385.04|10
1622541640000|2021-06-01 10:00:40|16503.8|16383.8|16498.46|16378.46|16503.8|16383.8|16498.46|16378.46|10
1622541650000|2021-06-01 10:00:50|16496.89|16376.89|16491.41|16371.41|16499.46|16379.46|16491.41|16371.41|10
1622541660000|2021-06-01 10:01:00|16491.59|16371.59|16494.07|16374.07|16494.11|16374.11|16490.98|16370.98|10
1622541670000|2021-06-01 10:01:10|16494.77|16374.77|16492.65|16372.65|16494.77|16374.77|16492.06|16372.06|10
1622541680000|2021-06-01 10:01:20|16493.08|16373.08|16496.6|16376.6|16497.1|16377.1|16493.08|16373.08|9
1622541690000|2021-06-01 10:01:30|16496.75|16376.75|16497.46|16377.46|16497.78|16377.78|16496.69|16376.69|10
1622541700000|2021-06-01 10:01:40|16497.44|16377.44|16495|16375|16497.44|16377.44|16495|16375|10
1622541710000|2021-06-01 10:01:50|16494.97|16374.97|16496.97|16376.97|16496.97|16376.97|16494.19|16374.19|10
1622541720000|2021-06-01 10:02:00|16497.71|16377.71|16496.07|16376.07|16498.05|16378.05|16495.66|16375.66|9
1622541730000|2021-06-01 10:02:10|16496.38|16376.38|16497.82|16377.82|16499.4|16379.4|16496.32|16376.32|10
1622541740000|2021-06-01 10:02:20|16497.78|16377.78|16494.99|16374.99|16497.78|16377.78|16494.93|16374.93|10
1622541750000|2021-06-01 10:02:30|16495.76|16375.76|16497.77|16377.77|16499.41|16379.41|16495.76|16375.76|10
1622541760000|2021-06-01 10:02:40|16499.22|16379.22|16491.82|16371.82|16499.28|16379.28|16491.81|16371.81|10
1622541770000|2021-06-01 10:02:50|16492.01|16372.01|16488.63|16368.63|16492.01|16372.01|16488.63|16368.63|10
1622541780000|2021-06-01 10:03:00|16487.69|16367.69|16479.04|16359.04|16487.69|16367.69|16479.04|16359.04|10
1622541790000|2021-06-01 10:03:10|16478.57|16358.57|16472.81|16352.81|16478.57|16358.57|16472.81|16352.81|9
1622541800000|2021-06-01 10:03:20|16471.24|16351.24|16469.59|16349.59|16471.24|16351.24|16469.41|16349.41|9
1622541810000|2021-06-01 10:03:30|16469.67|16349.67|16468.64|16348.64|16469.84|16349.84|16468.09|16348.09|10
1622541820000|2021-06-01 10:03:40|16468.99|16348.99|16476.12|16356.12|16476.12|16356.12|16468.47|16348.47|10
1622541830000|2021-06-01 10:03:50|16476.02|16356.02|16478.42|16358.42|16478.7|16358.7|16476.02|16356.02|10
1622541840000|2021-06-01 10:04:00|16478.05|16358.05|16483.37|16363.37|16483.37|16363.37|16476.73|16356.73|10
1622541850000|2021-06-01 10:04:10|16485.01|16365.01|16489.57|16369.57|16489.57|16369.57|16485.01|16365.01|10
1622541860000|2021-06-01 10:04:20|16490|16370|16491.51|16371.51|16491.51|16371.51|16488.57|16368.57|10
1622541870000|2021-06-01 10:04:30|16493.04|16373.04|16489.98|16369.98|16493.83|16373.83|16489.98|16369.98|10
1622541880000|2021-06-01 10:04:40|16489.82|16369.82|16484.71|16364.71|16489.82|16369.82|16484.71|16364.71|10
1622541890000|2021-06-01 10:04:50|16484.72|16364.72|16485.12|16365.12|16485.12|16365.12|16483.27|16363.27|10
1622541900000|2021-06-01 10:05:00|16485.78|16365.78|16487.78|16367.78|16487.92|16367.92|16485.78|16365.78|10
1622541910000|2021-06-01 10:05:10|16488.81|16368.81|16493.86|16373.86|16493.93|16373.93|16488.81|16368.81|10
1622541920000|2021-06-01 10:05:20|16496.89|16376.89|16500.95|16380.95|16500.95|16380.95|16496.89|16376.89|10
1622541930000|2021-06-01 10:05:30|16503.59|16383.59|16514.35|16394.35|16514.35|16394.35|16503.59|16383.59|10
1622541940000|2021-06-01 10:05:40|16514.98|16394.98|16520.01|16400.01|16520.01|16400.01|16514.35|16394.35|10
1622541950000|2021-06-01 10:05:50|16520.09|16400.09|16524.21|16404.21|16524.21|16404.21|16520.09|16400.09|10
1622541960000|2021-06-01 10:06:00|16523.51|16403.51|16523.95|16403.95|16524.42|16404.42|16523.51|16403.51|10
1622541970000|2021-06-01 10:06:10|16523.59|16403.59|16514.53|16394.53|16523.59|16403.59|16514.53|16394.53|10
1622541980000|2021-06-01 10:06:20|16514.39|16394.39|16513.95|16393.95|16515.42|16395.42|16513.9|16393.9|10
1622541990000|2021-06-01 10:06:30|16513.45|16393.45|16515.69|16395.69|16515.69|16395.69|16513.09|16393.09|9
1622542000000|2021-06-01 10:06:40|16515.15|16395.15|16517.64|16397.64|16517.7|16397.7|16515.15|16395.15|10
1622542010000|2021-06-01 10:06:50|16519.29|16399.29|16520.8|16400.8|16521.78|16401.78|16519.29|16399.29|10
1622542020000|2021-06-01 10:07:00|16520.4|16400.4|16525.88|16405.88|16525.88|16405.88|16520.4|16400.4|10
1622542030000|2021-06-01 10:07:10|16527.51|16407.51|16532.05|16412.05|16532.05|16412.05|16527.51|16407.51|10
1622542040000|2021-06-01 10:07:20|16532.18|16412.18|16533.3|16413.3|16533.3|16413.3|16531.93|16411.93|10
1622542050000|2021-06-01 10:07:30|16534.85|16414.85|16542.88|16422.88|16542.88|16422.88|16534.85|16414.85|10
1622542060000|2021-06-01 10:07:40|16542.85|16422.85|16548.6|16428.6|16548.6|16428.6|16542.76|16422.76|9
1622542070000|2021-06-01 10:07:50|16548.31|16428.31|16558.93|16438.93|16558.93|16438.93|16548.12|16428.12|10
1622542080000|2021-06-01 10:08:00|16561.16|16441.16|16569.69|16449.69|16569.69|16449.69|16561.16|16441.16|10
1622542090000|2021-06-01 10:08:10|16572.04|16452.04|16569.91|16449.91|16572.04|16452.04|16569.91|16449.91|10
1622542100000|2021-06-01 10:08:20|16572.35|16452.35|16575.08|16455.08|16575.08|16455.08|16571.6|16451.6|10
1622542110000|2021-06-01 10:08:30|16575.2|16455.2|16579.01|16459.01|16579.01|16459.01|16575.2|16455.2|10
1622542120000|2021-06-01 10:08:40|16580.14|16460.14|16584.54|16464.54|16584.54|16464.54|16580.14|16460.14|10
1622542130000|2021-06-01 10:08:50|16584.39|16464.39|16590.22|16470.22|16590.22|16470.22|16584.39|16464.39|10
1622542140000|2021-06-01 10:09:00|16591.77|16471.77|16594.7|16474.7|16595.43|16475.43|16591.77|16471.77|10
1622542150000|2021-06-01 10:09:10|16595.54|16475.54|16594.85|16474.85|16595.54|16475.54|16593.63|16473.63|10
1622542160000|2021-06-01 10:09:20|16595.44|16475.44|16594.1|16474.1|16596.84|16476.84|16594.1|16474.1|10
1622542170000|2021-06-01 10:09:30|16594.04|16474.04|16596.3|16476.3|16596.3|16476.3|16592.98|16472.98|10
1622542180000|2021-06-01 10:09:40|16597.17|16477.17|16603.52|16483.52|16603.6|16483.6|16596.87|16476.87|10
1622542190000|2021-06-01 10:09:50|16604.39|16484.39|16608.05|16488.05|16609.95|16489.95|16604.39|16484.39|10
1622542200000|2021-06-01 10:10:00|16608.92|16488.92|16613.3|16493.3|16613.3|16493.3|16608.92|16488.92|10
1622542210000|2021-06-01 10:10:10|16611.6|16491.6|16597.52|16477.52|16611.6|16491.6|16597.52|16477.52|10
1622542220000|2021-06-01 10:10:20|16597.2|16477.2|16592.14|16472.14|16597.2|16477.2|16592.14|16472.14|10
1622542230000|2021-06-01 10:10:30|16591.82|16471.82|16586.03|16466.03|16591.82|16471.82|16586.03|16466.03|10
1622542240000|2021-06-01 10:10:40|16585.27|16465.27|16582|16462|16586.34|16466.34|16582|16462|10
1622542250000|2021-06-01 10:10:50|16581.47|16461.47|16581.79|16461.79|16581.79|16461.79|16580.81|16460.81|10
1622542260000|2021-06-01 10:11:00|16581.95|16461.95|16586.68|16466.68|16586.68|16466.68|16580.92|16460.92|10
1622542270000|2021-06-01 10:11:10|16586.41|16466.41|16586.21|16466.21|16587.27|16467.27|16586.16|16466.16|10
1622542280000|2021-06-01 10:11:20|16586.22|16466.22|16586.8|16466.8|16587.13|16467.13|16584.89|16464.89|10
1622542290000|2021-06-01 10:11:30|16587.2|16467.2|16585.56|16465.56|16589.7|16469.7|16585.56|16465.56|10
1622542300000|2021-06-01 10:11:40|16586|16466|16582.14|16462.14|16587.14|16467.14|16582.14|16462.14|10
1622542310000|2021-06-01 10:11:50|16581.26|16461.26|16575.27|16455.27|16581.39|16461.39|16575.04|16455.04|10
1622542320000|2021-06-01 10:12:00|16575.02|16455.02|16580.53|16460.53|16580.53|16460.53|16575.02|16455.02|10
1622542330000|2021-06-01 10:12:10|16581.25|16461.25|16588.04|16468.04|16588.04|16468.04|16581.25|16461.25|10
1622542340000|2021-06-01 10:12:20|16588.06|16468.06|16586.21|16466.21|16588.06|16468.06|16585.68|16465.68|10
1622542350000|2021-06-01 10:12:30|16586.62|16466.62|16583.82|16463.82|16586.62|16466.62|16583.82|16463.82|10
1622542360000|2021-06-01 10:12:40|16583.92|16463.92|16581.68|16461.68|16583.96|16463.96|16581.68|16461.68|10
1622542370000|2021-06-01 10:12:50|16580.12|16460.12|16578.08|16458.08|16580.12|16460.12|16578.08|16458.08|10
1622542380000|2021-06-01 10:13:00|16577.12|16457.12|16570.91|16450.91|16577.12|16457.12|16570.6|16450.6|10
1622542390000|2021-06-01 10:13:10|16570.32|16450.32|16564.46|16444.46|16570.32|16450.32|16564.46|16444.46|10
1622542400000|2021-06-01 10:13:20|16565.08|16445.08|16562.84|16442.84|16565.67|16445.67|16562.84|16442.84|10
1622542410000|2021-06-01 10:13:30|16562.17|16442.17|16564.36|16444.36|16564.4|16444.4|16560.82|16440.82|9
1622542420000|2021-06-01 10:13:40|16564.18|16444.18|16564.51|16444.51|16565.36|16445.36|16564.12|16444.12|10
1622542430000|2021-06-01 10:13:50|16564.58|16444.58|16564.21|16444.21|16566.79|16446.79|16564.21|16444.21|10
1622542440000|2021-06-01 10:14:00|16563.87|16443.87|16559.75|16439.75|16564.58|16444.58|16559.75|16439.75|10
1622542450000|2021-06-01 10:14:10|16560.14|16440.14|16567.12|16447.12|16567.12|16447.12|16560.07|16440.07|10
1622542460000|2021-06-01 10:14:20|16567.04|16447.04|16569.67|16449.67|16569.67|16449.67|16567.04|16447.04|10
1622542470000|2021-06-01 10:14:30|16569.78|16449.78|16574.07|16454.07|16574.07|16454.07|16569.78|16449.78|10
1622542480000|2021-06-01 10:14:40|16573.48|16453.48|16574.78|16454.78|16574.78|16454.78|16572.59|16452.59|10
1622542490000|2021-06-01 10:14:50|16574.79|16454.79|16572.47|16452.47|16575.06|16455.06|16572.3|16452.3|10
1622542500000|2021-06-01 10:15:00|16572.59|16452.59|16573.23|16453.23|16574.84|16454.84|16572.59|16452.59|10
1622542510000|2021-06-01 10:15:10|16573.53|16453.53|16574.78|16454.78|16574.84|16454.84|16573.36|16453.36|10
1622542520000|2021-06-01 10:15:20|16575.67|16455.67|16582.44|16462.44|16582.44|16462.44|16575.67|16455.67|10
1622542530000|2021-06-01 10:15:30|16583.44|16463.44|16589.37|16469.37|16589.37|16469.37|16583.44|16463.44|10
1622542540000|2021-06-01 10:15:40|16589.59|16469.59|16596.64|16476.64|16596.64|16476.64|16589.59|16469.59|10
1622542550000|2021-06-01 10:15:50|16596.92|16476.92|16606.94|16486.94|16606.94|16486.94|16596.92|16476.92|10
1622542560000|2021-06-01 10:16:00|16606.95|16486.95|16614.43|16494.43|16614.43|16494.43|16606.95|16486.95|10
1622542570000|2021-06-01 10:16:10|16614.83|16494.83|16617.04|16497.04|16617.04|16497.04|16614.66|16494.66|9
1622542580000|2021-06-01 10:16:20|16617.08|16497.08|16621.9|16501.9|16621.9|16501.9|16617.08|16497.08|10
1622542590000|2021-06-01 10:16:30|16623.52|16503.52|16635.42|16515.42|16635.42|16515.42|16623.44|16503.44|10
1622542600000|2021-06-01 10:16:40|16634.92|16514.92|16641.49|16521.49|16641.49|16521.49|16634.92|16514.92|10
1622542610000|2021-06-01 10:16:50|16642.5|16522.5|16651.89|16531.89|16652.89|16532.89|16642.5|16522.5|10
1622542620000|2021-06-01 10:17:00|16649.69|16529.69|16651.55|16531.55|16651.67|16531.67|16649.62|16529.62|10
1622542630000|2021-06-01 10:17:10|16651.63|16531.63|16649|16529|16651.63|16531.63|16648.1|16528.1|10
1622542640000|2021-06-01 10:17:20|16648.39|16528.39|16645.29|16525.29|16648.64|16528.64|16645.29|16525.29|10
1622542650000|2021-06-01 10:17:30|16645.23|16525.23|16645.37|16525.37|16646.55|16526.55|16644.94|16524.94|9
1622542660000|2021-06-01 10:17:40|16646.43|16526.43|16647.99|16527.99|16647.99|16527.99|16645.65|16525.65|10
1622542670000|2021-06-01 10:17:50|16647.94|16527.94|16647.98|16527.98|16647.98|16527.98|16647.35|16527.35|10
1622542680000|2021-06-01 10:18:00|16648.16|16528.16|16651.13|16531.13|16651.13|16531.13|16648.16|16528.16|10
1622542690000|2021-06-01 10:18:10|16651.45|16531.45|16651.8|16531.8|16651.8|16531.8|16650.02|16530.02|10
1622542700000|2021-06-01 10:18:20|16652.01|16532.01|16652.76|16532.76|16653.84|16533.84|16651.3|16531.3|10
1622542710000|2021-06-01 10:18:30|16652.79|16532.79|16654.19|16534.19|16654.19|16534.19|16652.33|16532.33|10
1622542720000|2021-06-01 10:18:40|16654.16|16534.16|16655.78|16535.78|16655.95|16535.95|16654.16|16534.16|8
1622542730000|2021-06-01 10:18:50|16655.8|16535.8|16659.94|16539.94|16659.98|16539.98|16655.36|16535.36|10
1622542740000|2021-06-01 10:19:00|16659.57|16539.57|16674.08|16554.08|16674.08|16554.08|16658.24|16538.24|10
1622542750000|2021-06-01 10:19:10|16674.66|16554.66|16679.37|16559.37|16679.37|16559.37|16674.66|16554.66|10
1622542760000|2021-06-01 10:19:20|16679.07|16559.07|16682.96|16562.96|16683.05|16563.05|16679.07|16559.07|10
1622542770000|2021-06-01 10:19:30|16682.93|16562.93|16678.9|16558.9|16682.93|16562.93|16678.9|16558.9|10
1622542780000|2021-06-01 10:19:40|16677.97|16557.97|16677.7|16557.7|16677.97|16557.97|16676.41|16556.41|10
1622542790000|2021-06-01 10:19:50|16677.27|16557.27|16676.75|16556.75|16677.39|16557.39|16676.66|16556.66|10
1622542800000|2021-06-01 10:20:00|16677.26|16557.26|16679.77|16559.77|16679.77|16559.77|16677.26|16557.26|10
1622542810000|2021-06-01 10:20:10|16680.03|16560.03|16680.86|16560.86|16681.41|16561.41|16680.03|16560.03|10
1622542820000|2021-06-01 10:20:20|16680.39|16560.39|16681.71|16561.71|16681.71|16561.71|16679.18|16559.18|10
1622542830000|2021-06-01 10:20:30|16680.49|16560.49|16681.21|16561.21|16681.52|16561.52|16680.3|16560.3|10
1622542840000|2021-06-01 10:20:40|16681.6|16561.6|16679.48|16559.48|16681.94|16561.94|16679.48|16559.48|9
1622542850000|2021-06-01 10:20:50|16679.87|16559.87|16676.27|16556.27|16680.59|16560.59|16676.27|16556.27|10
1622542860000|2021-06-01 10:21:00|16676.17|16556.17|16674.57|16554.57|16676.17|16556.17|16674.06|16554.06|10
1622542870000|2021-06-01 10:21:10|16674.04|16554.04|16684.96|16564.96|16685.35|16565.35|16674.04|16554.04|10
1622542880000|2021-06-01 10:21:20|16685.42|16565.42|16687.75|16567.75|16688.15|16568.15|16685.07|16565.07|10
1622542890000|2021-06-01 10:21:30|16688.16|16568.16|16690.04|16570.04|16691.1|16571.1|16688.06|16568.06|10
1622542900000|2021-06-01 10:21:40|16690.53|16570.53|16688.33|16568.33|16690.96|16570.96|16688.27|16568.27|10
1622542910000|2021-06-01 10:21:50|16688.17|16568.17|16684.99|16564.99|16688.17|16568.17|16684.05|16564.05|10
1622542920000|2021-06-01 10:22:00|16684.72|16564.72|16689.37|16569.37|16689.37|16569.37|16684.6|16564.6|10
1622542930000|2021-06-01 10:22:10|16689.65|16569.65|16686.78|16566.78|16689.92|16569.92|16686.78|16566.78|10
1622542940000|2021-06-01 10:22:20|16687.93|16567.93|16685.22|16565.22|16688.63|16568.63|16685.22|16565.22|10
1622542950000|2021-06-01 10:22:30|16684.96|16564.96|16687.5|16567.5|16687.5|16567.5|16684.64|16564.64|10
1622542960000|2021-06-01 10:22:40|16686.96|16566.96|16692.32|16572.32|16692.32|16572.32|16686.96|16566.96|10
1622542970000|2021-06-01 10:22:50|16692.67|16572.67|16694.73|16574.73|16697|16577|16692.67|16572.67|10
1622542980000|2021-06-01 10:23:00|16695.42|16575.42|16694.56|16574.56|16696.23|16576.23|16694.37|16574.37|10
1622542990000|2021-06-01 10:23:10|16693.02|16573.02|16693.89|16573.89|16695.42|16575.42|16693.02|16573.02|10
1622543000000|2021-06-01 10:23:20|16694.03|16574.03|16696.72|16576.72|16697.19|16577.19|16693.82|16573.82|10
1622543010000|2021-06-01 10:23:30|16697.36|16577.36|16701.27|16581.27|16701.27|16581.27|16697.36|16577.36|10
1622543020000|2021-06-01 10:23:40|16701.26|16581.26|16701.17|16581.17|16702.06|16582.06|16701.17|16581.17|10
1622543030000|2021-06-01 10:23:50|16701.14|16581.14|16702.98|16582.98|16703.43|16583.43|16701.14|16581.14|10
1622543040000|2021-06-01 10:24:00|16702.78|16582.78|16705.08|16585.08|16705.84|16585.84|16702.78|16582.78|10
1622543050000|2021-06-01 10:24:10|16704.76|16584.76|16708.24|16588.24|16709.69|16589.69|16704.76|16584.76|10
1622543060000|2021-06-01 10:24:20|16707.8|16587.8|16710.26|16590.26|16711.06|16591.06|16707.8|16587.8|10
1622543070000|2021-06-01 10:24:30|16709.59|16589.59|16711.47|16591.47|16711.47|16591.47|16709.54|16589.54|10
1622543080000|2021-06-01 10:24:40|16711.53|16591.53|16711.57|16591.57|16712.05|16592.05|16710.93|16590.93|10
1622543090000|2021-06-01 10:24:50|16711.21|16591.21|16708.33|16588.33|16711.21|16591.21|16708.25|16588.25|10
1622543100000|2021-06-01 10:25:00|16708.54|16588.54|16708.73|16588.73|16711.39|16591.39|16708.54|16588.54|10
1622543110000|2021-06-01 10:25:10|16708.37|16588.37|16704.4|16584.4|16708.37|16588.37|16704.4|16584.4|10
1622543120000|2021-06-01 10:25:20|16704.53|16584.53|16703.58|16583.58|16704.64|16584.64|16703.32|16583.32|10
1622543130000|2021-06-01 10:25:30|16703.17|16583.17|16700.59|16580.59|16703.61|16583.61|16700.59|16580.59|10
1622543140000|2021-06-01 10:25:40|16700.41|16580.41|16695.81|16575.81|16700.41|16580.41|16695.3|16575.3|10
1622543150000|2021-06-01 10:25:50|16695.79|16575.79|16696.71|16576.71|16696.71|16576.71|16695.27|16575.27|10
1622543160000|2021-06-01 10:26:00|16697.09|16577.09|16698.38|16578.38|16698.38|16578.38|16696.58|16576.58|10
1622543170000|2021-06-01 10:26:10|16699.37|16579.37|16699.58|16579.58|16700.66|16580.66|16699.37|16579.37|9
1622543180000|2021-06-01 10:26:20|16699.52|16579.52|16700.1|16580.1|16700.17|16580.17|16697.97|16577.97|10
1622543190000|2021-06-01 10:26:30|16700.28|16580.28|16703.08|16583.08|16703.48|16583.48|16700.25|16580.25|10
1622543200000|2021-06-01 10:26:40|16703.19|16583.19|16698.19|16578.19|16703.19|16583.19|16698.19|16578.19|10
1622543210000|2021-06-01 10:26:50|16698.11|16578.11|16695.39|16575.39|16698.11|16578.11|16694.62|16574.62|10
1622543220000|2021-06-01 10:27:00|16695.21|16575.21|16698.05|16578.05|16698.05|16578.05|16695.21|16575.21|10
1622543230000|2021-06-01 10:27:10|16697.49|16577.49|16694.68|16574.68|16697.49|16577.49|16694.68|16574.68|10
1622543240000|2021-06-01 10:27:20|16694.79|16574.79|16692.8|16572.8|16694.79|16574.79|16692.61|16572.61|10
1622543250000|2021-06-01 10:27:30|16693.23|16573.23|16695.6|16575.6|16695.6|16575.6|16693.15|16573.15|10
1622543260000|2021-06-01 10:27:40|16695.5|16575.5|16696.09|16576.09|16696.35|16576.35|16694.97|16574.97|10
1622543270000|2021-06-01 10:27:50|16696.41|16576.41|16699.06|16579.06|16699.15|16579.15|16696.33|16576.33|9
1622543280000|2021-06-01 10:28:00|16699.48|16579.48|16702.53|16582.53|16702.53|16582.53|16699.26|16579.26|9
1622543290000|2021-06-01 10:28:10|16702.39|16582.39|16702.41|16582.41|16702.93|16582.93|16701.61|16581.61|10
1622543300000|2021-06-01 10:28:20|16702.49|16582.49|16703.29|16583.29|16703.83|16583.83|16702.25|16582.25|9
1622543310000|2021-06-01 10:28:30|16703.2|16583.2|16704.41|16584.41|16704.41|16584.41|16703.2|16583.2|9
1622543320000|2021-06-01 10:28:40|16704.6|16584.6|16704.24|16584.24|16705.06|16585.06|16703.88|16583.88|10
1622543330000|2021-06-01 10:28:50|16704.14|16584.14|16703.36|16583.36|16704.18|16584.18|16703.35|16583.35|10
1622543340000|2021-06-01 10:29:00|16702.97|16582.97|16707.56|16587.56|16707.59|16587.59|16702.97|16582.97|10
1622543350000|2021-06-01 10:29:10|16707.48|16587.48|16705.93|16585.93|16707.78|16587.78|16705.93|16585.93|10
1622543360000|2021-06-01 10:29:20|16705.65|16585.65|16705.73|16585.73|16705.73|16585.73|16704.61|16584.61|9
1622543370000|2021-06-01 10:29:30|16705.51|16585.51|16706.65|16586.65|16706.65|16586.65|16705.51|16585.51|10
1622543380000|2021-06-01 10:29:40|16706.55|16586.55|16705.72|16585.72|16707.07|16587.07|16705.7|16585.7|10
1622543390000|2021-06-01 10:29:50|16705.68|16585.68|16706.17|16586.17|16706.77|16586.77|16705.52|16585.52|10
1622543400000|2021-06-01 10:30:00|16706.18|16586.18|16708.83|16588.83|16709.29|16589.29|16706.18|16586.18|10
1622543410000|2021-06-01 10:30:10|16709.02|16589.02|16707.44|16587.44|16709.97|16589.97|16707.44|16587.44|9
1622543420000|2021-06-01 10:30:20|16707.86|16587.86|16702.17|16582.17|16707.86|16587.86|16702.17|16582.17|10
1622543430000|2021-06-01 10:30:30|16702.15|16582.15|16691.89|16571.89|16702.38|16582.38|16691.89|16571.89|10
1622543440000|2021-06-01 10:30:40|16690.35|16570.35|16684.19|16564.19|16690.35|16570.35|16684.19|16564.19|10
1622543450000|2021-06-01 10:30:50|16683.74|16563.74|16682.97|16562.97|16684.11|16564.11|16682.84|16562.84|10
1622543460000|2021-06-01 10:31:00|16681.82|16561.82|16682.25|16562.25|16683.03|16563.03|16680.05|16560.05|10
1622543470000|2021-06-01 10:31:10|16682.72|16562.72|16688.73|16568.73|16689.52|16569.52|16682.72|16562.72|10
1622543480000|2021-06-01 10:31:20|16688.96|16568.96|16687.91|16567.91|16689.41|16569.41|16687.68|16567.68|10
1622543490000|2021-06-01 10:31:30|16687.89|16567.89|16689.73|16569.73|16689.73|16569.73|16687.58|16567.58|10
1622543500000|2021-06-01 10:31:40|16690.65|16570.65|16692.58|16572.58|16693.28|16573.28|16690.65|16570.65|10
1622543510000|2021-06-01 10:31:50|16692.73|16572.73|16692.88|16572.88|16692.98|16572.98|16691.59|16571.59|10
1622543520000|2021-06-01 10:32:00|16692.89|16572.89|16694.02|16574.02|16694.44|16574.44|16692.89|16572.89|10
1622543530000|2021-06-01 10:32:10|16694.17|16574.17|16695.92|16575.92|16695.92|16575.92|16694.17|16574.17|9
1622543540000|2021-06-01 10:32:20|16696.21|16576.21|16696.72|16576.72|16696.93|16576.93|16695.98|16575.98|10
1622543550000|2021-06-01 10:32:30|16696.89|16576.89|16697.27|16577.27|16697.95|16577.95|16696.68|16576.68|10
1622543560000|2021-06-01 10:32:40|16697.34|16577.34|16696.2|16576.2|16697.53|16577.53|16696.2|16576.2|10
1622543570000|2021-06-01 10:32:50|16696.18|16576.18|16693.36|16573.36|16696.18|16576.18|16693.36|16573.36|9
1622543580000|2021-06-01 10:33:00|16693.37|16573.37|16689.78|16569.78|16693.47|16573.47|16689.78|16569.78|10
1622543590000|2021-06-01 10:33:10|16688.93|16568.93|16687.39|16567.39|16688.94|16568.94|16687.39|16567.39|10
1622543600000|2021-06-01 10:33:20|16687.37|16567.37|16687.1|16567.1|16688.25|16568.25|16685.79|16565.79|9
1622543610000|2021-06-01 10:33:30|16685.13|16565.13|16684.71|16564.71|16685.13|16565.13|16682.96|16562.96|10
1622543620000|2021-06-01 10:33:40|16684.45|16564.45|16683.65|16563.65|16684.65|16564.65|16683.57|16563.57|10
1622543630000|2021-06-01 10:33:50|16683.68|16563.68|16684.12|16564.12|16684.2|16564.2|16682.79|16562.79|10
1622543640000|2021-06-01 10:34:00|16685.19|16565.19|16686.6|16566.6|16686.6|16566.6|16682.96|16562.96|10
1622543650000|2021-06-01 10:34:10|16687.9|16567.9|16688.91|16568.91|16690.54|16570.54|16687.9|16567.9|10
1622543660000|2021-06-01 10:34:20|16689.14|16569.14|16688.67|16568.67|16690.04|16570.04|16688.67|16568.67|10
1622543670000|2021-06-01 10:34:30|16688.33|16568.33|16690.56|16570.56|16690.56|16570.56|16688.12|16568.12|10
1622543680000|2021-06-01 10:34:40|16691.08|16571.08|16696.47|16576.47|16696.61|16576.61|16691.08|16571.08|10
1622543690000|2021-06-01 10:34:50|16696.52|16576.52|16698.72|16578.72|16698.82|16578.82|16696.52|16576.52|10
1622543700000|2021-06-01 10:35:00|16698.82|16578.82|16700.7|16580.7|16700.7|16580.7|16697.84|16577.84|9
1622543710000|2021-06-01 10:35:10|16700.82|16580.82|16699.04|16579.04|16700.82|16580.82|16699.04|16579.04|10
1622543720000|2021-06-01 10:35:20|16698.79|16578.79|16696.47|16576.47|16698.84|16578.84|16696.47|16576.47|10
1622543730000|2021-06-01 10:35:30|16696.63|16576.63|16695.26|16575.26|16696.63|16576.63|16694.97|16574.97|9
1622543740000|2021-06-01 10:35:40|16695.42|16575.42|16694.82|16574.82|16696.29|16576.29|16694.53|16574.53|10
1622543750000|2021-06-01 10:35:50|16695.79|16575.79|16695.78|16575.78|16695.85|16575.85|16694.31|16574.31|10
1622543760000|2021-06-01 10:36:00|16695.81|16575.81|16696.11|16576.11|16696.72|16576.72|16695.64|16575.64|10
1622543770000|2021-06-01 10:36:10|16696.13|16576.13|16693.88|16573.88|16696.13|16576.13|16693.88|16573.88|9
1622543780000|2021-06-01 10:36:20|16694.03|16574.03|16693.26|16573.26|16694.09|16574.09|16693.26|16573.26|10
1622543790000|2021-06-01 10:36:30|16692.99|16572.99|16687.32|16567.32|16692.99|16572.99|16687.07|16567.07|10
1622543800000|2021-06-01 10:36:40|16687.16|16567.16|16682.7|16562.7|16687.16|16567.16|16682.7|16562.7|10
1622543810000|2021-06-01 10:36:50|16682.43|16562.43|16679.11|16559.11|16682.56|16562.56|16679.11|16559.11|9
1622543820000|2021-06-01 10:37:00|16678.97|16558.97|16681.87|16561.87|16681.91|16561.91|16678.97|16558.97|10
1622543830000|2021-06-01 10:37:10|16682.09|16562.09|16681.77|16561.77|16682.09|16562.09|16679.55|16559.55|10
1622543840000|2021-06-01 10:37:20|16681.45|16561.45|16681.77|16561.77|16682.13|16562.13|16681.04|16561.04|9
1622543850000|2021-06-01 10:37:30|16681.09|16561.09|16680.72|16560.72|16681.61|16561.61|16680.72|16560.72|10
1622543860000|2021-06-01 10:37:40|16680.2|16560.2|16680.82|16560.82|16680.82|16560.82|16680.09|16560.09|10
1622543870000|2021-06-01 10:37:50|16680.8|16560.8|16680.26|16560.26|16681.44|16561.44|16680.26|16560.26|10
1622543880000|2021-06-01 10:38:00|16679.12|16559.12|16677.01|16557.01|16679.12|16559.12|16677.01|16557.01|10
1622543890000|2021-06-01 10:38:10|16677.19|16557.19|16675.73|16555.73|16677.51|16557.51|16675.73|16555.73|10
1622543900000|2021-06-01 10:38:20|16675.39|16555.39|16675.66|16555.66|16676.07|16556.07|16675.28|16555.28|10
1622543910000|2021-06-01 10:38:30|16675.62|16555.62|16673.94|16553.94|16675.62|16555.62|16673.94|16553.94|9
1622543920000|2021-06-01 10:38:40|16673.83|16553.83|16672.12|16552.12|16674.24|16554.24|16672.12|16552.12|10
1622543930000|2021-06-01 10:38:50|16671.4|16551.4|16666.19|16546.19|16671.4|16551.4|16666.19|16546.19|10
1622543940000|2021-06-01 10:39:00|16666.29|16546.29|16665.21|16545.21|16666.48|16546.48|16665.21|16545.21|10
1622543950000|2021-06-01 10:39:10|16663.87|16543.87|16658.87|16538.87|16663.87|16543.87|16658.87|16538.87|10
1622543960000|2021-06-01 10:39:20|16659.12|16539.12|16658.81|16538.81|16659.12|16539.12|16658.26|16538.26|10
1622543970000|2021-06-01 10:39:30|16659.3|16539.3|16659.62|16539.62|16660.99|16540.99|16659.3|16539.3|10
1622543980000|2021-06-01 10:39:40|16659.99|16539.99|16659.57|16539.57|16659.99|16539.99|16659.14|16539.14|10
1622543990000|2021-06-01 10:39:50|16658.83|16538.83|16656.42|16536.42|16659.1|16539.1|16656.42|16536.42|10
1622544000000|2021-06-01 10:40:00|16656.33|16536.33|16652.25|16532.25|16656.51|16536.51|16652.25|16532.25|10
1622544010000|2021-06-01 10:40:10|16651.95|16531.95|16656.32|16536.32|16656.32|16536.32|16651.84|16531.84|10
1622544020000|2021-06-01 10:40:20|16657.49|16537.49|16660.82|16540.82|16660.82|16540.82|16657.49|16537.49|10
1622544030000|2021-06-01 10:40:30|16661.87|16541.87|16669.09|16549.09|16669.09|16549.09|16661.87|16541.87|10
1622544040000|2021-06-01 10:40:40|16670.55|16550.55|16671.5|16551.5|16671.73|16551.73|16670.55|16550.55|10
1622544050000|2021-06-01 10:40:50|16671.51|16551.51|16673.76|16553.76|16673.76|16553.76|16671.51|16551.51|10
1622544060000|2021-06-01 10:41:00|16674.29|16554.29|16675.56|16555.56|16676.16|16556.16|16674.29|16554.29|10
1622544070000|2021-06-01 10:41:10|16675.64|16555.64|16674.28|16554.28|16676.26|16556.26|16674.28|16554.28|10
1622544080000|2021-06-01 10:41:20|16673.5|16553.5|16673.91|16553.91|16673.91|16553.91|16673.35|16553.35|10
1622544090000|2021-06-01 10:41:30|16674.06|16554.06|16676.19|16556.19|16676.23|16556.23|16674.03|16554.03|10
1622544100000|2021-06-01 10:41:40|16676.21|16556.21|16681.11|16561.11|16681.11|16561.11|16676.21|16556.21|10
1622544110000|2021-06-01 10:41:50|16681.14|16561.14|16683.08|16563.08|16683.08|16563.08|16680.87|16560.87|10
1622544120000|2021-06-01 10:42:00|16682.8|16562.8|16681.71|16561.71|16682.8|16562.8|16680.78|16560.78|10
1622544130000|2021-06-01 10:42:10|16681.46|16561.46|16680.42|16560.42|16681.75|16561.75|16680.42|16560.42|10
1622544140000|2021-06-01 10:42:20|16680.5|16560.5|16680.27|16560.27|16681.67|16561.67|16680.21|16560.21|8
1622544150000|2021-06-01 10:42:30|16681.91|16561.91|16684.41|16564.41|16684.41|16564.41|16681.68|16561.68|10
1622544160000|2021-06-01 10:42:40|16684.73|16564.73|16683.97|16563.97|16685.38|16565.38|16683.95|16563.95|10
1622544170000|2021-06-01 10:42:50|16683.99|16563.99|16686.98|16566.98|16686.98|16566.98|16683.18|16563.18|10
1622544180000|2021-06-01 10:43:00|16688.22|16568.22|16694.83|16574.83|16694.83|16574.83|16688.22|16568.22|10
1622544190000|2021-06-01 10:43:10|16694.35|16574.35|16695.76|16575.76|16695.76|16575.76|16694.35|16574.35|8
1622544200000|2021-06-01 10:43:20|16695.55|16575.55|16698.58|16578.58|16698.58|16578.58|16695.29|16575.29|10
1622544210000|2021-06-01 10:43:30|16698.63|16578.63|16703.75|16583.75|16703.75|16583.75|16697.93|16577.93|10
1622544220000|2021-06-01 10:43:40|16704.78|16584.78|16717.9|16597.9|16717.9|16597.9|16704.78|16584.78|10
1622544230000|2021-06-01 10:43:50|16717.86|16597.86|16723.63|16603.63|16723.63|16603.63|16717.63|16597.63|10
1622544240000|2021-06-01 10:44:00|16723.99|16603.99|16730.84|16610.84|16730.84|16610.84|16723.99|16603.99|10
1622544250000|2021-06-01 10:44:10|16731.44|16611.44|16738.69|16618.69|16738.69|16618.69|16731.42|16611.42|10
1622544260000|2021-06-01 10:44:20|16739.69|16619.69|16742.08|16622.08|16742.59|16622.59|16739.69|16619.69|10
1622544270000|2021-06-01 10:44:30|16741.48|16621.48|16743.2|16623.2|16743.2|16623.2|16741.45|16621.45|10
1622544280000|2021-06-01 10:44:40|16743.16|16623.16|16747.9|16627.9|16748.84|16628.84|16741.98|16621.98|10
1622544290000|2021-06-01 10:44:50|16747.94|16627.94|16748.95|16628.95|16748.95|16628.95|16747.25|16627.25|10
1622544300000|2021-06-01 10:45:00|16749.46|16629.46|16759.15|16639.15|16759.15|16639.15|16749.46|16629.46|10
1622544310000|2021-06-01 10:45:10|16763.35|16643.35|16765.27|16645.27|16766.51|16646.51|16763.35|16643.35|10
1622544320000|2021-06-01 10:45:20|16765.19|16645.19|16763.8|16643.8|16765.19|16645.19|16762.96|16642.96|10
1622544330000|2021-06-01 10:45:30|16763.58|16643.58|16756.24|16636.24|16763.58|16643.58|16756.24|16636.24|10
1622544340000|2021-06-01 10:45:40|16753.3|16633.3|16748.95|16628.95|16753.3|16633.3|16748.76|16628.76|10
1622544350000|2021-06-01 10:45:50|16748.86|16628.86|16741.3|16621.3|16748.86|16628.86|16741.3|16621.3|10
1622544360000|2021-06-01 10:46:00|16740.36|16620.36|16737.44|16617.44|16740.36|16620.36|16736.84|16616.84|10
1622544370000|2021-06-01 10:46:10|16738.67|16618.67|16739.54|16619.54|16741.31|16621.31|16738.67|16618.67|10
1622544380000|2021-06-01 10:46:20|16740.31|16620.31|16728.92|16608.92|16740.31|16620.31|16728.92|16608.92|10
1622544390000|2021-06-01 10:46:30|16728.49|16608.49|16727.2|16607.2|16728.49|16608.49|16726.41|16606.41|10
1622544400000|2021-06-01 10:46:40|16727.04|16607.04|16721.14|16601.14|16727.04|16607.04|16721.14|16601.14|9
1622544410000|2021-06-01 10:46:50|16720.44|16600.44|16716.89|16596.89|16720.44|16600.44|16716.89|16596.89|10
1622544420000|2021-06-01 10:47:00|16716.41|16596.41|16710.57|16590.57|16716.84|16596.84|16710.57|16590.57|10
1622544430000|2021-06-01 10:47:10|16710.71|16590.71|16718.38|16598.38|16718.38|16598.38|16710.71|16590.71|10
1622544440000|2021-06-01 10:47:20|16718.59|16598.59|16713.06|16593.06|16718.59|16598.59|16713.06|16593.06|10
1622544450000|2021-06-01 10:47:30|16712.55|16592.55|16706.61|16586.61|16712.55|16592.55|16706.61|16586.61|10
1622544460000|2021-06-01 10:47:40|16705.65|16585.65|16700.67|16580.67|16705.65|16585.65|16700.67|16580.67|10
1622544470000|2021-06-01 10:47:50|16699.18|16579.18|16695.22|16575.22|16699.18|16579.18|16695.22|16575.22|10
1622544480000|2021-06-01 10:48:00|16695.07|16575.07|16687.91|16567.91|16695.07|16575.07|16687.91|16567.91|10
1622544490000|2021-06-01 10:48:10|16687.69|16567.69|16684.65|16564.65|16687.69|16567.69|16684.63|16564.63|10
1622544500000|2021-06-01 10:48:20|16684.96|16564.96|16683.84|16563.84|16687.81|16567.81|16683.84|16563.84|10
1622544510000|2021-06-01 10:48:30|16684.01|16564.01|16683.41|16563.41|16684.7|16564.7|16683.41|16563.41|10
1622544520000|2021-06-01 10:48:40|16683.82|16563.82|16683.13|16563.13|16683.82|16563.82|16682.91|16562.91|10
1622544530000|2021-06-01 10:48:50|16681.9|16561.9|16680.42|16560.42|16681.9|16561.9|16680.1|16560.1|10
1622544540000|2021-06-01 10:49:00|16680.08|16560.08|16682.29|16562.29|16682.29|16562.29|16679.44|16559.44|9
1622544550000|2021-06-01 10:49:10|16682.98|16562.98|16682.65|16562.65|16683.8|16563.8|16682.65|16562.65|10
1622544560000|2021-06-01 10:49:20|16682.31|16562.31|16679.61|16559.61|16682.31|16562.31|16679.61|16559.61|10
1622544570000|2021-06-01 10:49:30|16679.28|16559.28|16673.08|16553.08|16679.28|16559.28|16672.78|16552.78|10
1622544580000|2021-06-01 10:49:40|16673.47|16553.47|16667.47|16547.47|16673.47|16553.47|16667.47|16547.47|10
1622544590000|2021-06-01 10:49:50|16666.64|16546.64|16665.8|16545.8|16666.64|16546.64|16665.8|16545.8|10
1622544600000|2021-06-01 10:50:00|16665.87|16545.87|16660.1|16540.1|16665.92|16545.92|16660.08|16540.08|10
1622544610000|2021-06-01 10:50:10|16660.26|16540.26|16660.49|16540.49|16660.74|16540.74|16659.34|16539.34|10
1622544620000|2021-06-01 10:50:20|16660.87|16540.87|16668.91|16548.91|16668.91|16548.91|16660.87|16540.87|10
1622544630000|2021-06-01 10:50:30|16669.52|16549.52|16671.3|16551.3|16671.3|16551.3|16668.38|16548.38|10
1622544640000|2021-06-01 10:50:40|16671.92|16551.92|16674.39|16554.39|16674.39|16554.39|16671.58|16551.58|10
1622544650000|2021-06-01 10:50:50|16675.67|16555.67|16676|16556|16678.4|16558.4|16675.43|16555.43|10
1622544660000|2021-06-01 10:51:00|16675.2|16555.2|16676.25|16556.25|16676.4|16556.4|16675.2|16555.2|10
1622544670000|2021-06-01 10:51:10|16676.19|16556.19|16675.4|16555.4|16678.47|16558.47|16675.4|16555.4|10
1622544680000|2021-06-01 10:51:20|16673.55|16553.55|16668.9|16548.9|16673.55|16553.55|16668.9|16548.9|9
1622544690000|2021-06-01 10:51:30|16668.34|16548.34|16665.53|16545.53|16668.34|16548.34|16665.53|16545.53|10
1622544700000|2021-06-01 10:51:40|16665.4|16545.4|16659.35|16539.35|16665.4|16545.4|16659.35|16539.35|10
1622544710000|2021-06-01 10:51:50|16659.79|16539.79|16654.22|16534.22|16659.79|16539.79|16654.22|16534.22|10
1622544720000|2021-06-01 10:52:00|16653.39|16533.39|16647.71|16527.71|16654.14|16534.14|16647.71|16527.71|10
1622544730000|2021-06-01 10:52:10|16646.77|16526.77|16639.21|16519.21|16646.77|16526.77|16639.06|16519.06|10
1622544740000|2021-06-01 10:52:20|16638.6|16518.6|16632.23|16512.23|16638.6|16518.6|16632.23|16512.23|10
1622544750000|2021-06-01 10:52:30|16632.29|16512.29|16628.52|16508.52|16633.94|16513.94|16628.52|16508.52|10
1622544760000|2021-06-01 10:52:40|16628.1|16508.1|16629.93|16509.93|16629.93|16509.93|16628.09|16508.09|10
1622544770000|2021-06-01 10:52:50|16631.06|16511.06|16640.21|16520.21|16640.21|16520.21|16631.06|16511.06|9
1622544780000|2021-06-01 10:53:00|16642.15|16522.15|16647.26|16527.26|16647.26|16527.26|16642.15|16522.15|10
1622544790000|2021-06-01 10:53:10|16646.85|16526.85|16650.91|16530.91|16650.91|16530.91|16646.62|16526.62|10
1622544800000|2021-06-01 10:53:20|16651.28|16531.28|16659.21|16539.21|16659.21|16539.21|16651.28|16531.28|10
1622544810000|2021-06-01 10:53:30|16658.64|16538.64|16658.12|16538.12|16658.64|16538.64|16657.41|16537.41|10
1622544820000|2021-06-01 10:53:40|16658.91|16538.91|16659.32|16539.32|16659.49|16539.49|16657.99|16537.99|10
1622544830000|2021-06-01 10:53:50|16659.34|16539.34|16662.95|16542.95|16663.15|16543.15|16658.58|16538.58|10
1622544840000|2021-06-01 10:54:00|16664.4|16544.4|16676.62|16556.62|16676.62|16556.62|16664.4|16544.4|10
1622544850000|2021-06-01 10:54:10|16677.16|16557.16|16687.06|16567.06|16687.06|16567.06|16677.16|16557.16|10
1622544860000|2021-06-01 10:54:20|16687.54|16567.54|16693.3|16573.3|16693.3|16573.3|16687.54|16567.54|10
1622544870000|2021-06-01 10:54:30|16693.53|16573.53|16693.56|16573.56|16695.07|16575.07|16693.53|16573.53|10
1622544880000|2021-06-01 10:54:40|16693.34|16573.34|16694.57|16574.57|16694.59|16574.59|16693.13|16573.13|10
1622544890000|2021-06-01 10:54:50|16694.68|16574.68|16694.63|16574.63|16694.75|16574.75|16694.37|16574.37|8
1622544900000|2021-06-01 10:55:00|16694.28|16574.28|16690.66|16570.66|16694.28|16574.28|16689.88|16569.88|10
1622544910000|2021-06-01 10:55:10|16689.31|16569.31|16681.57|16561.57|16689.31|16569.31|16681.57|16561.57|10
1622544920000|2021-06-01 10:55:20|16680.68|16560.68|16678.57|16558.57|16680.68|16560.68|16677.76|16557.76|10
1622544930000|2021-06-01 10:55:30|16677.92|16557.92|16675.05|16555.05|16678.11|16558.11|16675.05|16555.05|10
1622544940000|2021-06-01 10:55:40|16673.7|16553.7|16666.44|16546.44|16673.7|16553.7|16666.44|16546.44|10
1622544950000|2021-06-01 10:55:50|16665.6|16545.6|16661.32|16541.32|16665.6|16545.6|16661.12|16541.12|10
1622544960000|2021-06-01 10:56:00|16661.16|16541.16|16663.3|16543.3|16664.01|16544.01|16661.16|16541.16|10
1622544970000|2021-06-01 10:56:10|16663.58|16543.58|16667.34|16547.34|16667.34|16547.34|16663.58|16543.58|10
1622544980000|2021-06-01 10:56:20|16669.11|16549.11|16676.63|16556.63|16676.63|16556.63|16669.11|16549.11|10
1622544990000|2021-06-01 10:56:30|16678.52|16558.52|16687.75|16567.75|16687.75|16567.75|16678.47|16558.47|10
1622545000000|2021-06-01 10:56:40|16690.41|16570.41|16693.56|16573.56|16693.56|16573.56|16690.36|16570.36|9
1622545010000|2021-06-01 10:56:50|16693.48|16573.48|16697.53|16577.53|16697.53|16577.53|16693.48|16573.48|9
1622545020000|2021-06-01 10:57:00|16701.53|16581.53|16705.89|16585.89|16705.89|16585.89|16701.26|16581.26|10
1622545030000|2021-06-01 10:57:10|16706.35|16586.35|16711.94|16591.94|16711.94|16591.94|16706.35|16586.35|9
1622545040000|2021-06-01 10:57:20|16711.35|16591.35|16710.94|16590.94|16711.57|16591.57|16710.43|16590.43|10
1622545050000|2021-06-01 10:57:30|16711.09|16591.09|16705.5|16585.5|16711.09|16591.09|16705.22|16585.22|10
1622545060000|2021-06-01 10:57:40|16703.62|16583.62|16700.73|16580.73|16703.62|16583.62|16700.73|16580.73|9
1622545070000|2021-06-01 10:57:50|16700.67|16580.67|16699.34|16579.34|16700.67|16580.67|16698.7|16578.7|10
1622545080000|2021-06-01 10:58:00|16698.69|16578.69|16700.02|16580.02|16700.02|16580.02|16698.69|16578.69|10
1622545090000|2021-06-01 10:58:10|16700.15|16580.15|16702.26|16582.26|16702.26|16582.26|16700.15|16580.15|9
1622545100000|2021-06-01 10:58:20|16702.62|16582.62|16704.64|16584.64|16704.82|16584.82|16702.62|16582.62|10
1622545110000|2021-06-01 10:58:30|16704.83|16584.83|16706.52|16586.52|16707.14|16587.14|16704.65|16584.65|10
1622545120000|2021-06-01 10:58:40|16707.01|16587.01|16703.54|16583.54|16707.01|16587.01|16703.54|16583.54|10
1622545130000|2021-06-01 10:58:50|16702.58|16582.58|16703|16583|16703.25|16583.25|16702.58|16582.58|10
1622545140000|2021-06-01 10:59:00|16704.23|16584.23|16707.32|16587.32|16707.32|16587.32|16704.23|16584.23|9
1622545150000|2021-06-01 10:59:10|16707.55|16587.55|16708.57|16588.57|16708.57|16588.57|16707.54|16587.54|9
1622545160000|2021-06-01 10:59:20|16708.7|16588.7|16711.69|16591.69|16711.69|16591.69|16708.66|16588.66|10
1622545170000|2021-06-01 10:59:30|16711.49|16591.49|16714.22|16594.22|16714.83|16594.83|16710.86|16590.86|10
1622545180000|2021-06-01 10:59:40|16714.34|16594.34|16714.45|16594.45|16716.48|16596.48|16714.34|16594.34|10
1622545190000|2021-06-01 10:59:50|16714.81|16594.81|16715.6|16595.6|16715.6|16595.6|16713.48|16593.48|10
1622545200000|2021-06-01 11:00:00|16716.41|16596.41|16725.28|16605.28|16725.28|16605.28|16716.41|16596.41|10
1622545210000|2021-06-01 11:00:10|16726.54|16606.54|16730.86|16610.86|16731.37|16611.37|16726.54|16606.54|10
1622545220000|2021-06-01 11:00:20|16730.55|16610.55|16728.8|16608.8|16731.03|16611.03|16728.8|16608.8|10
1622545230000|2021-06-01 11:00:30|16728.21|16608.21|16731.1|16611.1|16731.3|16611.3|16728.21|16608.21|10
1622545240000|2021-06-01 11:00:40|16731.93|16611.93|16731.04|16611.04|16732.53|16612.53|16731.04|16611.04|10
1622545250000|2021-06-01 11:00:50|16730.98|16610.98|16727.16|16607.16|16731.63|16611.63|16727.16|16607.16|10
1622545260000|2021-06-01 11:01:00|16727.69|16607.69|16725.26|16605.26|16728.31|16608.31|16725.26|16605.26|10
1622545270000|2021-06-01 11:01:10|16724.97|16604.97|16720.58|16600.58|16725.53|16605.53|16720.58|16600.58|10
1622545280000|2021-06-01 11:01:20|16720.13|16600.13|16710.99|16590.99|16720.13|16600.13|16710.99|16590.99|10
1622545290000|2021-06-01 11:01:30|16710.63|16590.63|16701.34|16581.34|16710.63|16590.63|16701.34|16581.34|9
1622545300000|2021-06-01 11:01:40|16701.04|16581.04|16697.03|16577.03|16701.04|16581.04|16697.02|16577.02|10
1622545310000|2021-06-01 11:01:50|16696.07|16576.07|16694.74|16574.74|16696.07|16576.07|16694.13|16574.13|9
1622545320000|2021-06-01 11:02:00|16695.06|16575.06|16694.19|16574.19|16696.59|16576.59|16694.19|16574.19|10
1622545330000|2021-06-01 11:02:10|16693.75|16573.75|16694.57|16574.57|16695.11|16575.11|16693.75|16573.75|10
1622545340000|2021-06-01 11:02:20|16693.6|16573.6|16692.98|16572.98|16693.97|16573.97|16692.65|16572.65|10
1622545350000|2021-06-01 11:02:30|16691.86|16571.86|16687.93|16567.93|16691.86|16571.86|16687.93|16567.93|9
1622545360000|2021-06-01 11:02:40|16687.56|16567.56|16685.13|16565.13|16687.56|16567.56|16685.13|16565.13|10
1622545370000|2021-06-01 11:02:50|16684.81|16564.81|16682.06|16562.06|16685.3|16565.3|16682.06|16562.06|10
1622545380000|2021-06-01 11:03:00|16680.79|16560.79|16673.72|16553.72|16680.79|16560.79|16672.76|16552.76|10
1622545390000|2021-06-01 11:03:10|16673.65|16553.65|16668.44|16548.44|16673.65|16553.65|16668.44|16548.44|10
1622545400000|2021-06-01 11:03:20|16668.11|16548.11|16667.79|16547.79|16668.31|16548.31|16666.66|16546.66|10
1622545410000|2021-06-01 11:03:30|16668.34|16548.34|16670.17|16550.17|16670.17|16550.17|16668.13|16548.13|10
1622545420000|2021-06-01 11:03:40|16669.44|16549.44|16664.62|16544.62|16669.44|16549.44|16664.59|16544.59|10
1622545430000|2021-06-01 11:03:50|16664.21|16544.21|16660.36|16540.36|16664.21|16544.21|16660.36|16540.36|10
1622545440000|2021-06-01 11:04:00|16659.29|16539.29|16661.42|16541.42|16662.02|16542.02|16659.29|16539.29|10
1622545450000|2021-06-01 11:04:10|16661.36|16541.36|16664.06|16544.06|16664.21|16544.21|16661.06|16541.06|10
1622545460000|2021-06-01 11:04:20|16664.03|16544.03|16665.43|16545.43|16665.53|16545.53|16664.03|16544.03|9
1622545470000|2021-06-01 11:04:30|16665.2|16545.2|16663.99|16543.99|16665.2|16545.2|16663.74|16543.74|10
1622545480000|2021-06-01 11:04:40|16663.15|16543.15|16661.96|16541.96|16663.15|16543.15|16661.77|16541.77|9
1622545490000|2021-06-01 11:04:50|16661.27|16541.27|16657.97|16537.97|16661.27|16541.27|16657.02|16537.02|10
1622545500000|2021-06-01 11:05:00|16656.15|16536.15|16653.69|16533.69|16656.15|16536.15|16653.65|16533.65|10
1622545510000|2021-06-01 11:05:10|16652.68|16532.68|16649.2|16529.2|16653.08|16533.08|16649.2|16529.2|10
1622545520000|2021-06-01 11:05:20|16650.29|16530.29|16655.23|16535.23|16655.23|16535.23|16650.29|16530.29|10
1622545530000|2021-06-01 11:05:30|16655.68|16535.68|16655.12|16535.12|16655.99|16535.99|16655|16535|10
1622545540000|2021-06-01 11:05:40|16654.01|16534.01|16648.36|16528.36|16655.69|16535.69|16648.36|16528.36|10
1622545550000|2021-06-01 11:05:50|16647.39|16527.39|16639.65|16519.65|16647.39|16527.39|16639.65|16519.65|10
1622545560000|2021-06-01 11:06:00|16639.18|16519.18|16640.75|16520.75|16640.76|16520.76|16638.05|16518.05|10
1622545570000|2021-06-01 11:06:10|16640.87|16520.87|16643.64|16523.64|16643.64|16523.64|16640.87|16520.87|10
1622545580000|2021-06-01 11:06:20|16643.93|16523.93|16647.15|16527.15|16647.87|16527.87|16643.93|16523.93|9
1622545590000|2021-06-01 11:06:30|16647.02|16527.02|16650.17|16530.17|16650.89|16530.89|16647.02|16527.02|10
1622545600000|2021-06-01 11:06:40|16650.07|16530.07|16650.26|16530.26|16650.55|16530.55|16650.07|16530.07|10
1622545610000|2021-06-01 11:06:50|16650.8|16530.8|16654.6|16534.6|16654.86|16534.86|16650.8|16530.8|10
1622545620000|2021-06-01 11:07:00|16654.68|16534.68|16656.38|16536.38|16656.38|16536.38|16654.68|16534.68|10
1622545630000|2021-06-01 11:07:10|16655.71|16535.71|16655.39|16535.39|16655.71|16535.71|16654.61|16534.61|10
1622545640000|2021-06-01 11:07:20|16655.41|16535.41|16654.9|16534.9|16656.27|16536.27|16654.9|16534.9|10
1622545650000|2021-06-01 11:07:30|16654.84|16534.84|16658.08|16538.08|16658.08|16538.08|16654.48|16534.48|10
1622545660000|2021-06-01 11:07:40|16659.59|16539.59|16660.55|16540.55|16660.55|16540.55|16658.11|16538.11|10
1622545670000|2021-06-01 11:07:50|16662.45|16542.45|16664.43|16544.43|16664.76|16544.76|16662.45|16542.45|10
1622545680000|2021-06-01 11:08:00|16664.15|16544.15|16667.08|16547.08|16667.08|16547.08|16663.91|16543.91|10
1622545690000|2021-06-01 11:08:10|16667.2|16547.2|16663.62|16543.62|16667.2|16547.2|16662.22|16542.22|10
1622545700000|2021-06-01 11:08:20|16663.14|16543.14|16657.88|16537.88|16663.14|16543.14|16657.88|16537.88|10
1622545710000|2021-06-01 11:08:30|16656.19|16536.19|16654.74|16534.74|16656.19|16536.19|16654.23|16534.23|10
1622545720000|2021-06-01 11:08:40|16654.82|16534.82|16654.64|16534.64|16654.82|16534.82|16652.87|16532.87|10
1622545730000|2021-06-01 11:08:50|16654.8|16534.8|16664.07|16544.07|16664.07|16544.07|16654.8|16534.8|9
1622545740000|2021-06-01 11:09:00|16664.67|16544.67|16668|16548|16668.25|16548.25|16664.67|16544.67|10
1622545750000|2021-06-01 11:09:10|16668.13|16548.13|16672.28|16552.28|16672.28|16552.28|16668.13|16548.13|10
1622545760000|2021-06-01 11:09:20|16673.44|16553.44|16672.19|16552.19|16673.44|16553.44|16671.61|16551.61|10
1622545770000|2021-06-01 11:09:30|16671.85|16551.85|16671.45|16551.45|16672.72|16552.72|16671.43|16551.43|10
1622545780000|2021-06-01 11:09:40|16671.37|16551.37|16667.64|16547.64|16671.42|16551.42|16667.24|16547.24|10
1622545790000|2021-06-01 11:09:50|16667.79|16547.79|16668.03|16548.03|16668.03|16548.03|16666.17|16546.17|10
1622545800000|2021-06-01 11:10:00|16668.81|16548.81|16668.99|16548.99|16669.75|16549.75|16668.81|16548.81|10
1622545810000|2021-06-01 11:10:10|16667.13|16547.13|16663.03|16543.03|16667.13|16547.13|16663.03|16543.03|10
1622545820000|2021-06-01 11:10:20|16663.17|16543.17|16661.61|16541.61|16663.17|16543.17|16661.29|16541.29|10
1622545830000|2021-06-01 11:10:30|16661.43|16541.43|16657.46|16537.46|16661.43|16541.43|16657.46|16537.46|10
1622545840000|2021-06-01 11:10:40|16657.6|16537.6|16657.9|16537.9|16658.34|16538.34|16657.02|16537.02|9
1622545850000|2021-06-01 11:10:50|16657.94|16537.94|16656.3|16536.3|16658.3|16538.3|16655.3|16535.3|10
1622545860000|2021-06-01 11:11:00|16656.34|16536.34|16659.24|16539.24|16659.52|16539.52|16656.34|16536.34|10
1622545870000|2021-06-01 11:11:10|16659.25|16539.25|16658.43|16538.43|16659.25|16539.25|16658.26|16538.26|10
1622545880000|2021-06-01 11:11:20|16657.39|16537.39|16651.72|16531.72|16657.39|16537.39|16651.72|16531.72|10
1622545890000|2021-06-01 11:11:30|16650.3|16530.3|16649.82|16529.82|16650.3|16530.3|16648.89|16528.89|9
1622545900000|2021-06-01 11:11:40|16650.1|16530.1|16650.41|16530.41|16650.41|16530.41|16647.26|16527.26|9
1622545910000|2021-06-01 11:11:50|16651.87|16531.87|16658.29|16538.29|16658.73|16538.73|16651.87|16531.87|10
1622545920000|2021-06-01 11:12:00|16658.17|16538.17|16661.47|16541.47|16661.47|16541.47|16658.17|16538.17|10
1622545930000|2021-06-01 11:12:10|16663.72|16543.72|16668.08|16548.08|16668.08|16548.08|16663.72|16543.72|10
1622545940000|2021-06-01 11:12:20|16668.33|16548.33|16667.22|16547.22|16669.36|16549.36|16667.22|16547.22|10
1622545950000|2021-06-01 11:12:30|16666.58|16546.58|16670.79|16550.79|16670.79|16550.79|16666.32|16546.32|10
1622545960000|2021-06-01 11:12:40|16670.86|16550.86|16673.5|16553.5|16673.52|16553.52|16670.86|16550.86|10
1622545970000|2021-06-01 11:12:50|16673.65|16553.65|16677.63|16557.63|16677.63|16557.63|16673.65|16553.65|10
1622545980000|2021-06-01 11:13:00|16677.77|16557.77|16676.99|16556.99|16677.84|16557.84|16676.99|16556.99|10
1622545990000|2021-06-01 11:13:10|16676.55|16556.55|16674.24|16554.24|16676.74|16556.74|16673.84|16553.84|10
1622546000000|2021-06-01 11:13:20|16674.86|16554.86|16670.14|16550.14|16674.86|16554.86|16669.42|16549.42|10
1622546010000|2021-06-01 11:13:30|16669.92|16549.92|16664.84|16544.84|16669.96|16549.96|16664.84|16544.84|10
1622546020000|2021-06-01 11:13:40|16663.87|16543.87|16660.07|16540.07|16663.87|16543.87|16659.89|16539.89|10
1622546030000|2021-06-01 11:13:50|16660.15|16540.15|16656.64|16536.64|16660.38|16540.38|16656.64|16536.64|9
1622546040000|2021-06-01 11:14:00|16656.17|16536.17|16652.19|16532.19|16656.17|16536.17|16652.14|16532.14|10
1622546050000|2021-06-01 11:14:10|16652.35|16532.35|16655.62|16535.62|16656.16|16536.16|16652.35|16532.35|10
1622546060000|2021-06-01 11:14:20|16655.53|16535.53|16656.79|16536.79|16656.79|16536.79|16655.53|16535.53|10
1622546070000|2021-06-01 11:14:30|16657.13|16537.13|16661.35|16541.35|16661.35|16541.35|16657.13|16537.13|10
1622546080000|2021-06-01 11:14:40|16661.54|16541.54|16666.78|16546.78|16666.78|16546.78|16661.54|16541.54|10
1622546090000|2021-06-01 11:14:50|16667.18|16547.18|16668.09|16548.09|16668.64|16548.64|16667.18|16547.18|9
1622546100000|2021-06-01 11:15:00|16667.86|16547.86|16667.96|16547.96|16668.44|16548.44|16667.58|16547.58|10
1622546110000|2021-06-01 11:15:10|16669.13|16549.13|16675.88|16555.88|16675.88|16555.88|16669.13|16549.13|10
1622546120000|2021-06-01 11:15:20|16676.22|16556.22|16684.33|16564.33|16684.33|16564.33|16676.22|16556.22|10
1622546130000|2021-06-01 11:15:30|16684.75|16564.75|16698.17|16578.17|16698.28|16578.28|16684.75|16564.75|10
1622546140000|2021-06-01 11:15:40|16698.68|16578.68|16703.2|16583.2|16703.32|16583.32|16698.68|16578.68|10
1622546150000|2021-06-01 11:15:50|16705.21|16585.21|16705.96|16585.96|16705.96|16585.96|16703.88|16583.88|10
1622546160000|2021-06-01 11:16:00|16706.09|16586.09|16710.02|16590.02|16711.32|16591.32|16706.09|16586.09|10
1622546170000|2021-06-01 11:16:10|16711.27|16591.27|16718.28|16598.28|16718.28|16598.28|16711.22|16591.22|10
1622546180000|2021-06-01 11:16:20|16718.61|16598.61|16717.69|16597.69|16718.97|16598.97|16717.65|16597.65|10
1622546190000|2021-06-01 11:16:30|16716.87|16596.87|16717.69|16597.69|16718.19|16598.19|16716.28|16596.28|10
1622546200000|2021-06-01 11:16:40|16717.28|16597.28|16716.61|16596.61|16717.28|16597.28|16716.26|16596.26|9
1622546210000|2021-06-01 11:16:50|16716.47|16596.47|16717.91|16597.91|16717.91|16597.91|16716.16|16596.16|10
1622546220000|2021-06-01 11:17:00|16718.92|16598.92|16721.3|16601.3|16721.53|16601.53|16718.92|16598.92|10
1622546230000|2021-06-01 11:17:10|16721.56|16601.56|16719.26|16599.26|16721.56|16601.56|16719.15|16599.15|10
1622546240000|2021-06-01 11:17:20|16719.33|16599.33|16717.57|16597.57|16720.03|16600.03|16717.57|16597.57|9
1622546250000|2021-06-01 11:17:30|16716.97|16596.97|16719|16599|16719.41|16599.41|16716.97|16596.97|10
1622546260000|2021-06-01 11:17:40|16719.49|16599.49|16720.53|16600.53|16720.91|16600.91|16719.49|16599.49|9
1622546270000|2021-06-01 11:17:50|16720.49|16600.49|16715.49|16595.49|16720.49|16600.49|16715.49|16595.49|10
1622546280000|2021-06-01 11:18:00|16715.69|16595.69|16713.53|16593.53|16716.34|16596.34|16713.53|16593.53|8
1622546290000|2021-06-01 11:18:10|16713.94|16593.94|16715.92|16595.92|16715.97|16595.97|16713.94|16593.94|10
1622546300000|2021-06-01 11:18:20|16716.09|16596.09|16718.9|16598.9|16718.9|16598.9|16716.09|16596.09|10
1622546310000|2021-06-01 11:18:30|16719.64|16599.64|16728.78|16608.78|16728.79|16608.79|16719.64|16599.64|10
1622546320000|2021-06-01 11:18:40|16729.91|16609.91|16735.89|16615.89|16735.89|16615.89|16729.91|16609.91|10
1622546330000|2021-06-01 11:18:50|16737.62|16617.62|16740.39|16620.39|16740.64|16620.64|16737.62|16617.62|9
1622546340000|2021-06-01 11:19:00|16741.26|16621.26|16741.35|16621.35|16742.62|16622.62|16740.8|16620.8|10
1622546350000|2021-06-01 11:19:10|16741.86|16621.86|16745.57|16625.57|16745.57|16625.57|16741.54|16621.54|10
1622546360000|2021-06-01 11:19:20|16745.44|16625.44|16748.5|16628.5|16748.5|16628.5|16745.44|16625.44|10
1622546370000|2021-06-01 11:19:30|16749.23|16629.23|16748.8|16628.8|16749.48|16629.48|16747.86|16627.86|10
1622546380000|2021-06-01 11:19:40|16748.7|16628.7|16746.7|16626.7|16748.7|16628.7|16746.05|16626.05|10
1622546390000|2021-06-01 11:19:50|16747.22|16627.22|16747.9|16627.9|16747.9|16627.9|16747.16|16627.16|10
1622546400000|2021-06-01 11:20:00|16748.1|16628.1|16748.15|16628.15|16749.49|16629.49|16747.69|16627.69|10
1622546410000|2021-06-01 11:20:10|16748.07|16628.07|16746.28|16626.28|16748.07|16628.07|16746.25|16626.25|10
1622546420000|2021-06-01 11:20:20|16745.85|16625.85|16742.48|16622.48|16745.85|16625.85|16742.48|16622.48|9
1622546430000|2021-06-01 11:20:30|16742.09|16622.09|16740.2|16620.2|16742.09|16622.09|16739.52|16619.52|10
1622546440000|2021-06-01 11:20:40|16739.8|16619.8|16739.81|16619.81|16740.9|16620.9|16739.69|16619.69|9
1622546450000|2021-06-01 11:20:50|16739.8|16619.8|16740.56|16620.56|16741.42|16621.42|16739.72|16619.72|8
1622546460000|2021-06-01 11:21:00|16739.96|16619.96|16737.18|16617.18|16739.96|16619.96|16737.18|16617.18|10
1622546470000|2021-06-01 11:21:10|16736.55|16616.55|16737.42|16617.42|16737.42|16617.42|16735.74|16615.74|10
1622546480000|2021-06-01 11:21:20|16737.8|16617.8|16761.85|16641.85|16761.85|16641.85|16737.8|16617.8|10
1622546490000|2021-06-01 11:21:30|16762.37|16642.37|16772.6|16652.6|16772.6|16652.6|16760.65|16640.65|10
1622546500000|2021-06-01 11:21:40|16772.05|16652.05|16776.55|16656.55|16776.55|16656.55|16771.4|16651.4|10
1622546510000|2021-06-01 11:21:50|16777.17|16657.17|16778|16658|16778.85|16658.85|16777.17|16657.17|10
1622546520000|2021-06-01 11:22:00|16777.9|16657.9|16775.91|16655.91|16777.9|16657.9|16775.91|16655.91|10
1622546530000|2021-06-01 11:22:10|16776.24|16656.24|16784.74|16664.74|16784.74|16664.74|16776.24|16656.24|10
1622546540000|2021-06-01 11:22:20|16785.17|16665.17|16788.57|16668.57|16789.58|16669.58|16785.17|16665.17|10
1622546550000|2021-06-01 11:22:30|16790.65|16670.65|16802.29|16682.29|16802.59|16682.59|16790.65|16670.65|10
1622546560000|2021-06-01 11:22:40|16804.31|16684.31|16810.79|16690.79|16814.44|16694.44|16804.31|16684.31|10
1622546570000|2021-06-01 11:22:50|16809.77|16689.77|16801.76|16681.76|16809.77|16689.77|16801.76|16681.76|10
1622546580000|2021-06-01 11:23:00|16801.59|16681.59|16798.61|16678.61|16801.59|16681.59|16798.61|16678.61|10
1622546590000|2021-06-01 11:23:10|16798.17|16678.17|16802.04|16682.04|16802.04|16682.04|16797.32|16677.32|10
1622546600000|2021-06-01 11:23:20|16802.22|16682.22|16803.73|16683.73|16803.93|16683.93|16801.96|16681.96|10
1622546610000|2021-06-01 11:23:30|16802.57|16682.57|16806.44|16686.44|16806.44|16686.44|16802.57|16682.57|9
1622546620000|2021-06-01 11:23:40|16806.85|16686.85|16808.28|16688.28|16808.28|16688.28|16806.08|16686.08|10
1622546630000|2021-06-01 11:23:50|16808.2|16688.2|16806.93|16686.93|16808.2|16688.2|16806.6|16686.6|10
1622546640000|2021-06-01 11:24:00|16806.91|16686.91|16809.29|16689.29|16809.29|16689.29|16805.86|16685.86|10
1622546650000|2021-06-01 11:24:10|16809.4|16689.4|16812.23|16692.23|16812.23|16692.23|16809.4|16689.4|10
1622546660000|2021-06-01 11:24:20|16813.25|16693.25|16815.01|16695.01|16815.01|16695.01|16812.42|16692.42|10
1622546670000|2021-06-01 11:24:30|16815.67|16695.67|16814.78|16694.78|16815.67|16695.67|16813.86|16693.86|9
1622546680000|2021-06-01 11:24:40|16814.82|16694.82|16815.69|16695.69|16815.69|16695.69|16814.54|16694.54|10
1622546690000|2021-06-01 11:24:50|16816.17|16696.17|16814.55|16694.55|16816.52|16696.52|16814.55|16694.55|10
1622546700000|2021-06-01 11:25:00|16815.3|16695.3|16811.91|16691.91|16815.3|16695.3|16811.91|16691.91|10
1622546710000|2021-06-01 11:25:10|16811.03|16691.03|16809.41|16689.41|16811.2|16691.2|16808.6|16688.6|10
1622546720000|2021-06-01 11:25:20|16808.7|16688.7|16813.64|16693.64|16813.87|16693.87|16808.7|16688.7|10
1622546730000|2021-06-01 11:25:30|16813.67|16693.67|16813.6|16693.6|16815.71|16695.71|16813.6|16693.6|10
1622546740000|2021-06-01 11:25:40|16813.25|16693.25|16814.02|16694.02|16814.16|16694.16|16813.05|16693.05|10
1622546750000|2021-06-01 11:25:50|16814.41|16694.41|16819.06|16699.06|16819.06|16699.06|16814.41|16694.41|10
1622546760000|2021-06-01 11:26:00|16818.56|16698.56|16813.43|16693.43|16818.71|16698.71|16813.43|16693.43|9
1622546770000|2021-06-01 11:26:10|16813.37|16693.37|16812.12|16692.12|16813.37|16693.37|16811.13|16691.13|10
1622546780000|2021-06-01 11:26:20|16811.45|16691.45|16811.91|16691.91|16811.91|16691.91|16810.97|16690.97|10
1622546790000|2021-06-01 11:26:30|16813.12|16693.12|16805.39|16685.39|16813.12|16693.12|16805.39|16685.39|10
1622546800000|2021-06-01 11:26:40|16804.16|16684.16|16801.1|16681.1|16804.29|16684.29|16801.1|16681.1|10
1622546810000|2021-06-01 11:26:50|16801.57|16681.57|16799.06|16679.06|16801.57|16681.57|16799.06|16679.06|10
1622546820000|2021-06-01 11:27:00|16798.95|16678.95|16798.91|16678.91|16799.65|16679.65|16797.47|16677.47|10
1622546830000|2021-06-01 11:27:10|16798.8|16678.8|16803.44|16683.44|16803.44|16683.44|16798.68|16678.68|10
1622546840000|2021-06-01 11:27:20|16803.99|16683.99|16807.14|16687.14|16807.95|16687.95|16803.99|16683.99|10
1622546850000|2021-06-01 11:27:30|16807.75|16687.75|16804.07|16684.07|16807.75|16687.75|16804.07|16684.07|10
1622546860000|2021-06-01 11:27:40|16804.25|16684.25|16804.32|16684.32|16804.32|16684.32|16802.54|16682.54|10
1622546870000|2021-06-01 11:27:50|16804.69|16684.69|16808.92|16688.92|16808.92|16688.92|16804.69|16684.69|10
1622546880000|2021-06-01 11:28:00|16808.77|16688.77|16805.73|16685.73|16808.77|16688.77|16805.73|16685.73|10
1622546890000|2021-06-01 11:28:10|16805.35|16685.35|16804.87|16684.87|16805.35|16685.35|16804.02|16684.02|10
1622546900000|2021-06-01 11:28:20|16804.71|16684.71|16803.11|16683.11|16804.71|16684.71|16802.77|16682.77|10
1622546910000|2021-06-01 11:28:30|16803.06|16683.06|16802.12|16682.12|16803.06|16683.06|16802.11|16682.11|10
1622546920000|2021-06-01 11:28:40|16801.83|16681.83|16797.69|16677.69|16801.83|16681.83|16797.69|16677.69|10
1622546930000|2021-06-01 11:28:50|16797.79|16677.79|16796.81|16676.81|16797.79|16677.79|16796.63|16676.63|10
1622546940000|2021-06-01 11:29:00|16796.69|16676.69|16792.96|16672.96|16797.34|16677.34|16792.96|16672.96|8
1622546950000|2021-06-01 11:29:10|16792.13|16672.13|16789.01|16669.01|16792.13|16672.13|16789.01|16669.01|10
1622546960000|2021-06-01 11:29:20|16788.97|16668.97|16784.12|16664.12|16788.97|16668.97|16783.82|16663.82|10
1622546970000|2021-06-01 11:29:30|16783.28|16663.28|16780.13|16660.13|16783.28|16663.28|16780.13|16660.13|10
1622546980000|2021-06-01 11:29:40|16779.22|16659.22|16777.6|16657.6|16779.22|16659.22|16777.26|16657.26|10
1622546990000|2021-06-01 11:29:50|16777.69|16657.69|16775.2|16655.2|16777.88|16657.88|16775.2|16655.2|10
1622547000000|2021-06-01 11:30:00|16773.87|16653.87|16778.67|16658.67|16778.67|16658.67|16772.99|16652.99|10
1622547010000|2021-06-01 11:30:10|16778.99|16658.99|16781.9|16661.9|16781.9|16661.9|16778.99|16658.99|10
1622547020000|2021-06-01 11:30:20|16781.59|16661.59|16787.3|16667.3|16787.3|16667.3|16781.33|16661.33|10
1622547030000|2021-06-01 11:30:30|16788.06|16668.06|16793.33|16673.33|16793.33|16673.33|16788.06|16668.06|10
1622547040000|2021-06-01 11:30:40|16793.23|16673.23|16793.71|16673.71|16794.42|16674.42|16793.19|16673.19|10
1622547050000|2021-06-01 11:30:50|16794.69|16674.69|16794.53|16674.53|16796.01|16676.01|16794.52|16674.52|10
1622547060000|2021-06-01 11:31:00|16793.43|16673.43|16792.6|16672.6|16794.16|16674.16|16792.6|16672.6|10
1622547070000|2021-06-01 11:31:10|16793.04|16673.04|16791.6|16671.6|16793.04|16673.04|16790.91|16670.91|10
1622547080000|2021-06-01 11:31:20|16791.72|16671.72|16795.26|16675.26|16795.66|16675.66|16791.72|16671.72|10
1622547090000|2021-06-01 11:31:30|16798.29|16678.29|16798.89|16678.89|16798.89|16678.89|16797.74|16677.74|10
1622547100000|2021-06-01 11:31:40|16799.54|16679.54|16799.66|16679.66|16800.3|16680.3|16799.18|16679.18|10
1622547110000|2021-06-01 11:31:50|16799.77|16679.77|16803.87|16683.87|16803.87|16683.87|16799.77|16679.77|9
1622547120000|2021-06-01 11:32:00|16804.17|16684.17|16801.91|16681.91|16804.19|16684.19|16801.91|16681.91|10
1622547130000|2021-06-01 11:32:10|16801.52|16681.52|16798.99|16678.99|16801.52|16681.52|16798.99|16678.99|8
1622547140000|2021-06-01 11:32:20|16799.06|16679.06|16799.59|16679.59|16799.89|16679.89|16798.79|16678.79|10
1622547150000|2021-06-01 11:32:30|16799.84|16679.84|16795.19|16675.19|16799.84|16679.84|16795.19|16675.19|10
1622547160000|2021-06-01 11:32:40|16794.84|16674.84|16792.16|16672.16|16794.84|16674.84|16792.16|16672.16|10
1622547170000|2021-06-01 11:32:50|16792.15|16672.15|16792.53|16672.53|16792.71|16672.71|16792.15|16672.15|10
1622547180000|2021-06-01 11:33:00|16792.57|16672.57|16790.77|16670.77|16792.6|16672.6|16790.68|16670.68|10
1622547190000|2021-06-01 11:33:10|16790.68|16670.68|16791.95|16671.95|16791.95|16671.95|16790.68|16670.68|10
1622547200000|2021-06-01 11:33:20|16791.93|16671.93|16795.58|16675.58|16795.58|16675.58|16791.93|16671.93|10
1622547210000|2021-06-01 11:33:30|16795.75|16675.75|16798.15|16678.15|16798.15|16678.15|16794.79|16674.79|10
1622547220000|2021-06-01 11:33:40|16799.34|16679.34|16805.6|16685.6|16805.6|16685.6|16799.34|16679.34|10
1622547230000|2021-06-01 11:33:50|16806.03|16686.03|16806.18|16686.18|16806.75|16686.75|16806.03|16686.03|10
1622547240000|2021-06-01 11:34:00|16805.99|16685.99|16807.66|16687.66|16808.27|16688.27|16805.99|16685.99|9
1622547250000|2021-06-01 11:34:10|16807.64|16687.64|16813.27|16693.27|16813.27|16693.27|16807.64|16687.64|10
1622547260000|2021-06-01 11:34:20|16813.4|16693.4|16821.59|16701.59|16821.59|16701.59|16813.4|16693.4|10
1622547270000|2021-06-01 11:34:30|16821.65|16701.65|16822.36|16702.36|16823.53|16703.53|16821.65|16701.65|10
1622547280000|2021-06-01 11:34:40|16821.93|16701.93|16821.14|16701.14|16822.97|16702.97|16821.14|16701.14|10
1622547290000|2021-06-01 11:34:50|16821.34|16701.34|16821.53|16701.53|16821.59|16701.59|16820.47|16700.47|10
1622547300000|2021-06-01 11:35:00|16822.19|16702.19|16821.65|16701.65|16822.48|16702.48|16820.74|16700.74|10
1622547310000|2021-06-01 11:35:10|16821.74|16701.74|16822.77|16702.77|16822.88|16702.88|16820.39|16700.39|10
1622547320000|2021-06-01 11:35:20|16823.13|16703.13|16818.47|16698.47|16823.13|16703.13|16818.47|16698.47|10
1622547330000|2021-06-01 11:35:30|16819.01|16699.01|16818.86|16698.86|16819.37|16699.37|16818.04|16698.04|10
1622547340000|2021-06-01 11:35:40|16818.76|16698.76|16814.65|16694.65|16818.76|16698.76|16814.65|16694.65|10
1622547350000|2021-06-01 11:35:50|16814.53|16694.53|16812.56|16692.56|16814.53|16694.53|16812.56|16692.56|10
1622547360000|2021-06-01 11:36:00|16812.2|16692.2|16811.84|16691.84|16812.2|16692.2|16810.94|16690.94|10
1622547370000|2021-06-01 11:36:10|16812.33|16692.33|16815.38|16695.38|16815.38|16695.38|16812.33|16692.33|10
1622547380000|2021-06-01 11:36:20|16815.86|16695.86|16818.18|16698.18|16818.18|16698.18|16815.02|16695.02|10
1622547390000|2021-06-01 11:36:30|16818.41|16698.41|16817.3|16697.3|16818.41|16698.41|16816.9|16696.9|10
1622547400000|2021-06-01 11:36:40|16817.77|16697.77|16816.48|16696.48|16817.77|16697.77|16816.48|16696.48|10
1622547410000|2021-06-01 11:36:50|16816.56|16696.56|16816.82|16696.82|16816.82|16696.82|16816.2|16696.2|10
1622547420000|2021-06-01 11:37:00|16816.24|16696.24|16820.7|16700.7|16820.7|16700.7|16816.24|16696.24|10
1622547430000|2021-06-01 11:37:10|16820.8|16700.8|16821.54|16701.54|16821.54|16701.54|16820.09|16700.09|9
1622547440000|2021-06-01 11:37:20|16821.88|16701.88|16823.37|16703.37|16823.54|16703.54|16820.73|16700.73|10
1622547450000|2021-06-01 11:37:30|16823.19|16703.19|16827.5|16707.5|16827.53|16707.53|16823.09|16703.09|10
1622547460000|2021-06-01 11:37:40|16827.47|16707.47|16832.22|16712.22|16832.22|16712.22|16826.96|16706.96|10
1622547470000|2021-06-01 11:37:50|16833.36|16713.36|16836.8|16716.8|16836.8|16716.8|16833.36|16713.36|10
1622547480000|2021-06-01 11:38:00|16837.84|16717.84|16838.02|16718.02|16839.27|16719.27|16837.53|16717.53|10
1622547490000|2021-06-01 11:38:10|16838.41|16718.41|16840.33|16720.33|16840.33|16720.33|16838.41|16718.41|10
1622547500000|2021-06-01 11:38:20|16840.53|16720.53|16840.69|16720.69|16841.57|16721.57|16840.43|16720.43|10
1622547510000|2021-06-01 11:38:30|16839.75|16719.75|16842.32|16722.32|16842.32|16722.32|16839.75|16719.75|10
1622547520000|2021-06-01 11:38:40|16842.45|16722.45|16846.15|16726.15|16846.15|16726.15|16842.45|16722.45|10
1622547530000|2021-06-01 11:38:50|16846.11|16726.11|16847.68|16727.68|16847.68|16727.68|16845.23|16725.23|10
1622547540000|2021-06-01 11:39:00|16848.61|16728.61|16856.02|16736.02|16856.02|16736.02|16848.61|16728.61|10
1622547550000|2021-06-01 11:39:10|16856.95|16736.95|16860.07|16740.07|16861.58|16741.58|16856.95|16736.95|10
1622547560000|2021-06-01 11:39:20|16860.22|16740.22|16858.96|16738.96|16860.29|16740.29|16858.36|16738.36|10
1622547570000|2021-06-01 11:39:30|16860.19|16740.19|16854.61|16734.61|16860.19|16740.19|16854.61|16734.61|8
1622547580000|2021-06-01 11:39:40|16853.12|16733.12|16851.23|16731.23|16853.15|16733.15|16851.09|16731.09|10
1622547590000|2021-06-01 11:39:50|16847.81|16727.81|16847.29|16727.29|16848.36|16728.36|16847.17|16727.17|10
1622547600000|2021-06-01 11:40:00|16848.64|16728.64|16847.94|16727.94|16849.28|16729.28|16846.84|16726.84|10
1622547610000|2021-06-01 11:40:10|16847.84|16727.84|16847.29|16727.29|16848.93|16728.93|16847.11|16727.11|9
1622547620000|2021-06-01 11:40:20|16848.35|16728.35|16842.97|16722.97|16848.55|16728.55|16842.72|16722.72|10
1622547630000|2021-06-01 11:40:30|16842.85|16722.85|16847.83|16727.83|16847.83|16727.83|16842.85|16722.85|10
1622547640000|2021-06-01 11:40:40|16847.6|16727.6|16847.21|16727.21|16847.82|16727.82|16847.21|16727.21|9
1622547650000|2021-06-01 11:40:50|16846.87|16726.87|16846.1|16726.1|16846.97|16726.97|16844.77|16724.77|10
1622547660000|2021-06-01 11:41:00|16846.03|16726.03|16843.58|16723.58|16846.92|16726.92|16843.58|16723.58|10
1622547670000|2021-06-01 11:41:10|16842.37|16722.37|16843.1|16723.1|16843.95|16723.95|16840.67|16720.67|10
1622547680000|2021-06-01 11:41:20|16843.72|16723.72|16840.16|16720.16|16843.77|16723.77|16840.16|16720.16|10
1622547690000|2021-06-01 11:41:30|16840.35|16720.35|16840.57|16720.57|16841.15|16721.15|16839.65|16719.65|10
1622547700000|2021-06-01 11:41:40|16840|16720|16837.89|16717.89|16840|16720|16837.89|16717.89|10
1622547710000|2021-06-01 11:41:50|16837.86|16717.86|16836.19|16716.19|16837.86|16717.86|16836.05|16716.05|10
1622547720000|2021-06-01 11:42:00|16836.66|16716.66|16834.91|16714.91|16836.91|16716.91|16834.91|16714.91|9
1622547730000|2021-06-01 11:42:10|16834.92|16714.92|16835.41|16715.41|16835.41|16715.41|16833.65|16713.65|10
1622547740000|2021-06-01 11:42:20|16834.86|16714.86|16833.83|16713.83|16834.97|16714.97|16833.83|16713.83|10
1622547750000|2021-06-01 11:42:30|16833.57|16713.57|16831.61|16711.61|16833.57|16713.57|16831.59|16711.59|10
1622547760000|2021-06-01 11:42:40|16831.5|16711.5|16830.28|16710.28|16831.91|16711.91|16830.28|16710.28|10
1622547770000|2021-06-01 11:42:50|16830.34|16710.34|16828.18|16708.18|16830.53|16710.53|16828.13|16708.13|10
1622547780000|2021-06-01 11:43:00|16827.35|16707.35|16822.12|16702.12|16827.84|16707.84|16822.12|16702.12|10
1622547790000|2021-06-01 11:43:10|16822.36|16702.36|16824.85|16704.85|16824.85|16704.85|16822.12|16702.12|10
1622547800000|2021-06-01 11:43:20|16824.92|16704.92|16822.18|16702.18|16824.92|16704.92|16822.18|16702.18|10
1622547810000|2021-06-01 11:43:30|16822.13|16702.13|16820.63|16700.63|16822.13|16702.13|16820.41|16700.41|10
1622547820000|2021-06-01 11:43:40|16820.6|16700.6|16818.07|16698.07|16820.6|16700.6|16818.07|16698.07|10
1622547830000|2021-06-01 11:43:50|16818.01|16698.01|16817.19|16697.19|16818.01|16698.01|16817.19|16697.19|9
1622547840000|2021-06-01 11:44:00|16817.5|16697.5|16817.28|16697.28|16818.17|16698.17|16817.28|16697.28|10
1622547850000|2021-06-01 11:44:10|16817.6|16697.6|16815.85|16695.85|16817.6|16697.6|16815.85|16695.85|10
1622547860000|2021-06-01 11:44:20|16816.33|16696.33|16815.45|16695.45|16816.33|16696.33|16814.92|16694.92|10
1622547870000|2021-06-01 11:44:30|16816.08|16696.08|16815.81|16695.81|16816.98|16696.98|16815.58|16695.58|10
1622547880000|2021-06-01 11:44:40|16815.84|16695.84|16815.15|16695.15|16816.19|16696.19|16814.95|16694.95|9
1622547890000|2021-06-01 11:44:50|16814.84|16694.84|16815.52|16695.52|16815.77|16695.77|16814.84|16694.84|10
1622547900000|2021-06-01 11:45:00|16817.59|16697.59|16820.86|16700.86|16820.86|16700.86|16817.59|16697.59|10
1622547910000|2021-06-01 11:45:10|16821.06|16701.06|16823.5|16703.5|16823.5|16703.5|16820.41|16700.41|9
1622547920000|2021-06-01 11:45:20|16823.66|16703.66|16818.83|16698.83|16823.66|16703.66|16818.83|16698.83|10
1622547930000|2021-06-01 11:45:30|16818.2|16698.2|16812.72|16692.72|16818.49|16698.49|16812.72|16692.72|10
1622547940000|2021-06-01 11:45:40|16811.7|16691.7|16804.86|16684.86|16811.72|16691.72|16804.86|16684.86|10
1622547950000|2021-06-01 11:45:50|16804.78|16684.78|16802.63|16682.63|16804.78|16684.78|16802.63|16682.63|10
1622547960000|2021-06-01 11:46:00|16802.69|16682.69|16802.12|16682.12|16802.69|16682.69|16801.78|16681.78|10
1622547970000|2021-06-01 11:46:10|16802.31|16682.31|16803.98|16683.98|16803.98|16683.98|16802.15|16682.15|10
1622547980000|2021-06-01 11:46:20|16803.89|16683.89|16801.83|16681.83|16803.89|16683.89|16801.71|16681.71|10
1622547990000|2021-06-01 11:46:30|16801.61|16681.61|16798.86|16678.86|16801.61|16681.61|16798.75|16678.75|10
1622548000000|2021-06-01 11:46:40|16798.54|16678.54|16797.61|16677.61|16798.54|16678.54|16797.56|16677.56|10
1622548010000|2021-06-01 11:46:50|16797.59|16677.59|16795.32|16675.32|16797.59|16677.59|16795.3|16675.3|9
1622548020000|2021-06-01 11:47:00|16794.94|16674.94|16794.83|16674.83|16795.44|16675.44|16794.36|16674.36|10
1622548030000|2021-06-01 11:47:10|16794.75|16674.75|16790.41|16670.41|16794.88|16674.88|16790.41|16670.41|10
1622548040000|2021-06-01 11:47:20|16790.11|16670.11|16786.53|16666.53|16790.11|16670.11|16786.53|16666.53|10
1622548050000|2021-06-01 11:47:30|16786.21|16666.21|16783.16|16663.16|16786.21|16666.21|16783.16|16663.16|10
1622548060000|2021-06-01 11:47:40|16781.94|16661.94|16784.93|16664.93|16784.93|16664.93|16781.94|16661.94|10
1622548070000|2021-06-01 11:47:50|16784.86|16664.86|16785.12|16665.12|16785.7|16665.7|16784.86|16664.86|10
1622548080000|2021-06-01 11:48:00|16784.86|16664.86|16789.71|16669.71|16789.71|16669.71|16784.86|16664.86|10
1622548090000|2021-06-01 11:48:10|16789.98|16669.98|16791.94|16671.94|16791.94|16671.94|16789.93|16669.93|10
1622548100000|2021-06-01 11:48:20|16792.53|16672.53|16798.37|16678.37|16798.37|16678.37|16792.53|16672.53|10
1622548110000|2021-06-01 11:48:30|16799.09|16679.09|16799.35|16679.35|16799.98|16679.98|16799.09|16679.09|10
1622548120000|2021-06-01 11:48:40|16799.49|16679.49|16800.4|16680.4|16800.82|16680.82|16799.49|16679.49|10
1622548130000|2021-06-01 11:48:50|16800.37|16680.37|16802.65|16682.65|16802.65|16682.65|16799.75|16679.75|9
1622548140000|2021-06-01 11:49:00|16802.58|16682.58|16796.29|16676.29|16802.58|16682.58|16796.29|16676.29|10
1622548150000|2021-06-01 11:49:10|16795.66|16675.66|16797.37|16677.37|16797.37|16677.37|16795.66|16675.66|9
1622548160000|2021-06-01 11:49:20|16797.08|16677.08|16798.58|16678.58|16798.58|16678.58|16797.08|16677.08|10
1622548170000|2021-06-01 11:49:30|16798.66|16678.66|16801.11|16681.11|16801.11|16681.11|16798.66|16678.66|10
1622548180000|2021-06-01 11:49:40|16801.04|16681.04|16801.03|16681.03|16801.28|16681.28|16800.6|16680.6|10
1622548190000|2021-06-01 11:49:50|16801.6|16681.6|16799.91|16679.91|16801.6|16681.6|16799.91|16679.91|9
1622548200000|2021-06-01 11:50:00|16799.62|16679.62|16796.58|16676.58|16799.62|16679.62|16796.09|16676.09|9
1622548210000|2021-06-01 11:50:10|16796.28|16676.28|16795.97|16675.97|16796.47|16676.47|16795.59|16675.59|10
1622548220000|2021-06-01 11:50:20|16795.38|16675.38|16792.4|16672.4|16795.38|16675.38|16792.4|16672.4|10
1622548230000|2021-06-01 11:50:30|16792.61|16672.61|16794.15|16674.15|16794.15|16674.15|16792.31|16672.31|10
1622548240000|2021-06-01 11:50:40|16794.18|16674.18|16794.69|16674.69|16794.69|16674.69|16793.52|16673.52|10
1622548250000|2021-06-01 11:50:50|16794.67|16674.67|16795.39|16675.39|16795.59|16675.59|16794.67|16674.67|9
1622548260000|2021-06-01 11:51:00|16794.74|16674.74|16797.62|16677.62|16797.62|16677.62|16793.9|16673.9|10
1622548270000|2021-06-01 11:51:10|16798.14|16678.14|16800.57|16680.57|16800.84|16680.84|16798.14|16678.14|10
1622548280000|2021-06-01 11:51:20|16800.69|16680.69|16799.02|16679.02|16800.83|16680.83|16798.42|16678.42|9
1622548290000|2021-06-01 11:51:30|16799.95|16679.95|16802.32|16682.32|16802.32|16682.32|16799.95|16679.95|9
1622548300000|2021-06-01 11:51:40|16802.48|16682.48|16804.17|16684.17|16804.85|16684.85|16802.48|16682.48|10
1622548310000|2021-06-01 11:51:50|16804.81|16684.81|16804.02|16684.02|16804.81|16684.81|16803.75|16683.75|10
1622548320000|2021-06-01 11:52:00|16803.38|16683.38|16800.16|16680.16|16803.38|16683.38|16800.16|16680.16|10
1622548330000|2021-06-01 11:52:10|16799.64|16679.64|16795.93|16675.93|16799.64|16679.64|16795.93|16675.93|10
1622548340000|2021-06-01 11:52:20|16795.48|16675.48|16791.3|16671.3|16795.48|16675.48|16791.3|16671.3|10
1622548350000|2021-06-01 11:52:30|16791.47|16671.47|16789.87|16669.87|16792.29|16672.29|16789.85|16669.85|10
1622548360000|2021-06-01 11:52:40|16789.86|16669.86|16790.2|16670.2|16791.05|16671.05|16789.86|16669.86|9
1622548370000|2021-06-01 11:52:50|16790.33|16670.33|16788.02|16668.02|16790.33|16670.33|16788.02|16668.02|9
1622548380000|2021-06-01 11:53:00|16787.9|16667.9|16786.52|16666.52|16788.51|16668.51|16786.52|16666.52|10
1622548390000|2021-06-01 11:53:10|16786.62|16666.62|16786.77|16666.77|16787.13|16667.13|16786.16|16666.16|10
1622548400000|2021-06-01 11:53:20|16786.72|16666.72|16786.32|16666.32|16786.91|16666.91|16785.83|16665.83|10
1622548410000|2021-06-01 11:53:30|16786.54|16666.54|16785.32|16665.32|16786.54|16666.54|16785.07|16665.07|10
1622548420000|2021-06-01 11:53:40|16785.06|16665.06|16784.08|16664.08|16785.06|16665.06|16783.79|16663.79|10
1622548430000|2021-06-01 11:53:50|16784.1|16664.1|16783.09|16663.09|16784.1|16664.1|16782.66|16662.66|10
1622548440000|2021-06-01 11:54:00|16783.22|16663.22|16786.72|16666.72|16786.72|16666.72|16783.22|16663.22|10
1622548450000|2021-06-01 11:54:10|16786.41|16666.41|16792.74|16672.74|16792.74|16672.74|16786.12|16666.12|10
1622548460000|2021-06-01 11:54:20|16793.14|16673.14|16796.3|16676.3|16796.3|16676.3|16793.14|16673.14|10
1622548470000|2021-06-01 11:54:30|16796.24|16676.24|16796.18|16676.18|16796.84|16676.84|16795.63|16675.63|10
1622548480000|2021-06-01 11:54:40|16795.67|16675.67|16794.65|16674.65|16797.05|16677.05|16794.65|16674.65|10
1622548490000|2021-06-01 11:54:50|16795.03|16675.03|16795.42|16675.42|16795.59|16675.59|16795.03|16675.03|10
1622548500000|2021-06-01 11:55:00|16795.73|16675.73|16796.79|16676.79|16796.79|16676.79|16794.56|16674.56|10
1622548510000|2021-06-01 11:55:10|16796.49|16676.49|16795.47|16675.47|16796.58|16676.58|16795.47|16675.47|10
1622548520000|2021-06-01 11:55:20|16795.36|16675.36|16796.82|16676.82|16797.29|16677.29|16795.36|16675.36|10
1622548530000|2021-06-01 11:55:30|16796.85|16676.85|16798.08|16678.08|16798.4|16678.4|16796.58|16676.58|10
1622548540000|2021-06-01 11:55:40|16797.86|16677.86|16798.51|16678.51|16798.51|16678.51|16797.58|16677.58|10
1622548550000|2021-06-01 11:55:50|16798.67|16678.67|16801.38|16681.38|16801.38|16681.38|16798.67|16678.67|10
1622548560000|2021-06-01 11:56:00|16801.23|16681.23|16801.21|16681.21|16801.85|16681.85|16801.08|16681.08|10
1622548570000|2021-06-01 11:56:10|16801.54|16681.54|16804.96|16684.96|16804.96|16684.96|16801.04|16681.04|9
1622548580000|2021-06-01 11:56:20|16804.81|16684.81|16802.85|16682.85|16804.81|16684.81|16802.85|16682.85|10
1622548590000|2021-06-01 11:56:30|16803.05|16683.05|16801.77|16681.77|16803.08|16683.08|16801.77|16681.77|10
1622548600000|2021-06-01 11:56:40|16801.57|16681.57|16800.18|16680.18|16801.57|16681.57|16798.86|16678.86|10
1622548610000|2021-06-01 11:56:50|16799.61|16679.61|16801.09|16681.09|16801.09|16681.09|16798.86|16678.86|10
1622548620000|2021-06-01 11:57:00|16800.99|16680.99|16803.44|16683.44|16804.09|16684.09|16800.99|16680.99|9
1622548630000|2021-06-01 11:57:10|16803.42|16683.42|16805.93|16685.93|16807.19|16687.19|16803.42|16683.42|10
1622548640000|2021-06-01 11:57:20|16805.15|16685.15|16805.28|16685.28|16805.28|16685.28|16803.75|16683.75|10
1622548650000|2021-06-01 11:57:30|16804.74|16684.74|16808.48|16688.48|16808.48|16688.48|16804.66|16684.66|10
1622548660000|2021-06-01 11:57:40|16809.61|16689.61|16812.39|16692.39|16812.61|16692.61|16809.61|16689.61|10
1622548670000|2021-06-01 11:57:50|16811.89|16691.89|16814.25|16694.25|16814.25|16694.25|16811.77|16691.77|10
1622548680000|2021-06-01 11:58:00|16814.38|16694.38|16812.14|16692.14|16814.77|16694.77|16812.14|16692.14|10
1622548690000|2021-06-01 11:58:10|16813.26|16693.26|16812.12|16692.12|16813.36|16693.36|16812.12|16692.12|10
1622548700000|2021-06-01 11:58:20|16811.69|16691.69|16808.45|16688.45|16811.69|16691.69|16808.45|16688.45|10
1622548710000|2021-06-01 11:58:30|16808.17|16688.17|16808.78|16688.78|16809.26|16689.26|16808.17|16688.17|9
1622548720000|2021-06-01 11:58:40|16808.61|16688.61|16810.25|16690.25|16810.25|16690.25|16808.45|16688.45|10
1622548730000|2021-06-01 11:58:50|16809.77|16689.77|16810.09|16690.09|16810.7|16690.7|16809.77|16689.77|10
1622548740000|2021-06-01 11:59:00|16810.18|16690.18|16812.41|16692.41|16812.41|16692.41|16809.78|16689.78|10
1622548750000|2021-06-01 11:59:10|16813.07|16693.07|16813.62|16693.62|16813.62|16693.62|16812.79|16692.79|10
1622548760000|2021-06-01 11:59:20|16813.48|16693.48|16812.73|16692.73|16813.82|16693.82|16812.59|16692.59|9
1622548770000|2021-06-01 11:59:30|16812.81|16692.81|16810.64|16690.64|16812.89|16692.89|16810.64|16690.64|10
1622548780000|2021-06-01 11:59:40|16810.56|16690.56|16808.11|16688.11|16810.56|16690.56|16808.11|16688.11|10
1622548790000|2021-06-01 11:59:50|16808.35|16688.35|16809.29|16689.29|16809.29|16689.29|16807.55|16687.55|10
1622548800000|2021-06-01 12:00:00|16810.67|16690.67|16806.99|16686.99|16810.92|16690.92|16806.99|16686.99|10
1622548810000|2021-06-01 12:00:10|16806.12|16686.12|16804.32|16684.32|16806.12|16686.12|16804.32|16684.32|9
1622548820000|2021-06-01 12:00:20|16804.42|16684.42|16800.22|16680.22|16804.42|16684.42|16799.69|16679.69|10
1622548830000|2021-06-01 12:00:30|16799.27|16679.27|16783.69|16663.69|16799.27|16679.27|16783.69|16663.69|10
1622548840000|2021-06-01 12:00:40|16782.65|16662.65|16777.23|16657.23|16782.65|16662.65|16777.23|16657.23|10
1622548850000|2021-06-01 12:00:50|16775.17|16655.17|16774.49|16654.49|16775.17|16655.17|16773.59|16653.59|10
1622548860000|2021-06-01 12:01:00|16774.33|16654.33|16759.96|16639.96|16774.33|16654.33|16759.96|16639.96|10
1622548870000|2021-06-01 12:01:10|16760.96|16640.96|16755.61|16635.61|16760.96|16640.96|16755.61|16635.61|10
1622548880000|2021-06-01 12:01:20|16753.44|16633.44|16743.61|16623.61|16753.44|16633.44|16743.61|16623.61|10
1622548890000|2021-06-01 12:01:30|16742.95|16622.95|16737.18|16617.18|16742.95|16622.95|16737.18|16617.18|10
1622548900000|2021-06-01 12:01:40|16736.42|16616.42|16727.95|16607.95|16736.68|16616.68|16727.95|16607.95|9
1622548910000|2021-06-01 12:01:50|16727.1|16607.1|16725.92|16605.92|16727.76|16607.76|16725.92|16605.92|10
1622548920000|2021-06-01 12:02:00|16726.42|16606.42|16726.2|16606.2|16726.42|16606.42|16723.93|16603.93|10
1622548930000|2021-06-01 12:02:10|16726.57|16606.57|16729.94|16609.94|16730.38|16610.38|16726.57|16606.57|10
1622548940000|2021-06-01 12:02:20|16730.44|16610.44|16724.35|16604.35|16730.44|16610.44|16724.33|16604.33|10
1622548950000|2021-06-01 12:02:30|16724.69|16604.69|16724.95|16604.95|16726.6|16606.6|16723.84|16603.84|10
1622548960000|2021-06-01 12:02:40|16724.75|16604.75|16719.35|16599.35|16724.76|16604.76|16719.35|16599.35|10
1622548970000|2021-06-01 12:02:50|16719.1|16599.1|16715.97|16595.97|16719.1|16599.1|16715.97|16595.97|10
1622548980000|2021-06-01 12:03:00|16715.37|16595.37|16716.66|16596.66|16716.89|16596.89|16714.68|16594.68|10
1622548990000|2021-06-01 12:03:10|16716.64|16596.64|16720.65|16600.65|16720.65|16600.65|16716.64|16596.64|10
1622549000000|2021-06-01 12:03:20|16720.61|16600.61|16721.62|16601.62|16722.24|16602.24|16720.21|16600.21|10
1622549010000|2021-06-01 12:03:30|16721.29|16601.29|16726.93|16606.93|16726.93|16606.93|16721.29|16601.29|10
1622549020000|2021-06-01 12:03:40|16728.3|16608.3|16730.62|16610.62|16730.83|16610.83|16728.3|16608.3|10
1622549030000|2021-06-01 12:03:50|16730.51|16610.51|16732.36|16612.36|16732.36|16612.36|16730.41|16610.41|10
1622549040000|2021-06-01 12:04:00|16732.35|16612.35|16733.96|16613.96|16733.96|16613.96|16732.22|16612.22|9
1622549050000|2021-06-01 12:04:10|16732.92|16612.92|16727.51|16607.51|16732.92|16612.92|16727.51|16607.51|10
1622549060000|2021-06-01 12:04:20|16727.71|16607.71|16720.29|16600.29|16727.71|16607.71|16720.29|16600.29|10
1622549070000|2021-06-01 12:04:30|16720.2|16600.2|16720.55|16600.55|16720.55|16600.55|16720.03|16600.03|9
1622549080000|2021-06-01 12:04:40|16720.38|16600.38|16719.77|16599.77|16720.59|16600.59|16719.62|16599.62|10
1622549090000|2021-06-01 12:04:50|16719.62|16599.62|16720.51|16600.51|16720.97|16600.97|16719.62|16599.62|10
1622549100000|2021-06-01 12:05:00|16720.16|16600.16|16723.44|16603.44|16723.69|16603.69|16720.16|16600.16|10
1622549110000|2021-06-01 12:05:10|16723.01|16603.01|16727.67|16607.67|16727.67|16607.67|16723.01|16603.01|10
1622549120000|2021-06-01 12:05:20|16729.09|16609.09|16734.53|16614.53|16734.94|16614.94|16729.09|16609.09|10
1622549130000|2021-06-01 12:05:30|16736.29|16616.29|16738.93|16618.93|16738.93|16618.93|16736.13|16616.13|10
1622549140000|2021-06-01 12:05:40|16738.51|16618.51|16737.87|16617.87|16740.06|16620.06|16737.87|16617.87|10
1622549150000|2021-06-01 12:05:50|16738.69|16618.69|16736.5|16616.5|16738.69|16618.69|16736.5|16616.5|9
1622549160000|2021-06-01 12:06:00|16735.31|16615.31|16735.27|16615.27|16735.5|16615.5|16734.04|16614.04|10
1622549170000|2021-06-01 12:06:10|16735.82|16615.82|16741.19|16621.19|16741.19|16621.19|16735.82|16615.82|10
1622549180000|2021-06-01 12:06:20|16741.59|16621.59|16740.33|16620.33|16741.98|16621.98|16740.33|16620.33|10
1622549190000|2021-06-01 12:06:30|16740.27|16620.27|16739.96|16619.96|16740.5|16620.5|16739.73|16619.73|10
1622549200000|2021-06-01 12:06:40|16740.02|16620.02|16739.93|16619.93|16740.47|16620.47|16739.56|16619.56|10
1622549210000|2021-06-01 12:06:50|16740.49|16620.49|16741.11|16621.11|16741.13|16621.13|16740.49|16620.49|10
1622549220000|2021-06-01 12:07:00|16740.91|16620.91|16739.24|16619.24|16741.59|16621.59|16739.16|16619.16|8
1622549230000|2021-06-01 12:07:10|16739.17|16619.17|16737.32|16617.32|16739.8|16619.8|16737.28|16617.28|10
1622549240000|2021-06-01 12:07:20|16736.92|16616.92|16733.16|16613.16|16736.92|16616.92|16733.16|16613.16|10
1622549250000|2021-06-01 12:07:30|16732.98|16612.98|16723.12|16603.12|16732.98|16612.98|16723.12|16603.12|10
1622549260000|2021-06-01 12:07:40|16723.07|16603.07|16720.15|16600.15|16723.07|16603.07|16719.82|16599.82|10
1622549270000|2021-06-01 12:07:50|16720.03|16600.03|16719.14|16599.14|16722.12|16602.12|16719.14|16599.14|10
1622549280000|2021-06-01 12:08:00|16718.9|16598.9|16708.52|16588.52|16718.9|16598.9|16708.52|16588.52|10
1622549290000|2021-06-01 12:08:10|16706.8|16586.8|16689.42|16569.42|16706.8|16586.8|16689.42|16569.42|10
1622549300000|2021-06-01 12:08:20|16687.89|16567.89|16658.39|16538.39|16687.89|16567.89|16658.39|16538.39|10
1622549310000|2021-06-01 12:08:30|16659.93|16539.93|16655.38|16535.38|16663.11|16543.11|16655.2|16535.2|10
1622549320000|2021-06-01 12:08:40|16654.73|16534.73|16649.67|16529.67|16654.73|16534.73|16649.67|16529.67|10
1622549330000|2021-06-01 12:08:50|16649.54|16529.54|16645.83|16525.83|16650.49|16530.49|16645.8|16525.8|10
1622549340000|2021-06-01 12:09:00|16645.5|16525.5|16643.95|16523.95|16646.08|16526.08|16643.92|16523.92|10
1622549350000|2021-06-01 12:09:10|16645.49|16525.49|16643.62|16523.62|16646.33|16526.33|16643.62|16523.62|9
1622549360000|2021-06-01 12:09:20|16643.6|16523.6|16648.54|16528.54|16649.39|16529.39|16643.6|16523.6|10
1622549370000|2021-06-01 12:09:30|16648.81|16528.81|16649.25|16529.25|16649.35|16529.35|16647.97|16527.97|10
1622549380000|2021-06-01 12:09:40|16649.46|16529.46|16646.66|16526.66|16650.4|16530.4|16646.66|16526.66|10
1622549390000|2021-06-01 12:09:50|16646.35|16526.35|16638.72|16518.72|16646.35|16526.35|16638.72|16518.72|10
1622549400000|2021-06-01 12:10:00|16637.59|16517.59|16634.24|16514.24|16638.06|16518.06|16633.52|16513.52|10
1622549410000|2021-06-01 12:10:10|16634.02|16514.02|16633.12|16513.12|16634.82|16514.82|16632.72|16512.72|10
1622549420000|2021-06-01 12:10:20|16634.17|16514.17|16630.1|16510.1|16634.17|16514.17|16630.1|16510.1|10
1622549430000|2021-06-01 12:10:30|16630.02|16510.02|16617.01|16497.01|16630.02|16510.02|16617.01|16497.01|10
1622549440000|2021-06-01 12:10:40|16616.12|16496.12|16597.05|16477.05|16616.12|16496.12|16597.05|16477.05|10
1622549450000|2021-06-01 12:10:50|16596.44|16476.44|16590.75|16470.75|16596.44|16476.44|16589.85|16469.85|10
1622549460000|2021-06-01 12:11:00|16592.25|16472.25|16588.28|16468.28|16592.75|16472.75|16587.49|16467.49|10
1622549470000|2021-06-01 12:11:10|16588.15|16468.15|16586.93|16466.93|16589.65|16469.65|16586.23|16466.23|10
1622549480000|2021-06-01 12:11:20|16586.96|16466.96|16583.74|16463.74|16586.96|16466.96|16581.79|16461.79|10
1622549490000|2021-06-01 12:11:30|16583.4|16463.4|16580.65|16460.65|16584.78|16464.78|16580.58|16460.58|10
1622549500000|2021-06-01 12:11:40|16580.68|16460.68|16570.19|16450.19|16581.58|16461.58|16570.19|16450.19|10
1622549510000|2021-06-01 12:11:50|16570.49|16450.49|16565.31|16445.31|16570.49|16450.49|16565.31|16445.31|10
1622549520000|2021-06-01 12:12:00|16564.97|16444.97|16557.86|16437.86|16564.97|16444.97|16557.86|16437.86|10
1622549530000|2021-06-01 12:12:10|16557.04|16437.04|16549.46|16429.46|16557.04|16437.04|16549.46|16429.46|10
1622549540000|2021-06-01 12:12:20|16548.36|16428.36|16536.11|16416.11|16548.36|16428.36|16536.11|16416.11|10
1622549550000|2021-06-01 12:12:30|16534.5|16414.5|16530.72|16410.72|16534.5|16414.5|16530.42|16410.42|10
1622549560000|2021-06-01 12:12:40|16530.09|16410.09|16534.08|16414.08|16534.08|16414.08|16530.09|16410.09|10
1622549570000|2021-06-01 12:12:50|16535.3|16415.3|16544.13|16424.13|16544.13|16424.13|16535.3|16415.3|10
1622549580000|2021-06-01 12:13:00|16545.63|16425.63|16544.71|16424.71|16547.82|16427.82|16544.71|16424.71|10
1622549590000|2021-06-01 12:13:10|16544.47|16424.47|16542.16|16422.16|16544.47|16424.47|16541.14|16421.14|10
1622549600000|2021-06-01 12:13:20|16541.19|16421.19|16540|16420|16541.93|16421.93|16540|16420|10
1622549610000|2021-06-01 12:13:30|16540.1|16420.1|16537.7|16417.7|16540.94|16420.94|16537.7|16417.7|10
1622549620000|2021-06-01 12:13:40|16536.97|16416.97|16534.4|16414.4|16537.05|16417.05|16534.08|16414.08|10
1622549630000|2021-06-01 12:13:50|16534.02|16414.02|16535.1|16415.1|16535.1|16415.1|16533.36|16413.36|10
1622549640000|2021-06-01 12:14:00|16533.02|16413.02|16532.02|16412.02|16533.02|16413.02|16530.67|16410.67|10
1622549650000|2021-06-01 12:14:10|16533.04|16413.04|16536.21|16416.21|16536.21|16416.21|16532.75|16412.75|9
1622549660000|2021-06-01 12:14:20|16538.15|16418.15|16535.05|16415.05|16538.15|16418.15|16535.05|16415.05|10
1622549670000|2021-06-01 12:14:30|16535.88|16415.88|16533.05|16413.05|16535.88|16415.88|16533.05|16413.05|10
1622549680000|2021-06-01 12:14:40|16532.92|16412.92|16534.78|16414.78|16535.27|16415.27|16532.56|16412.56|10
1622549690000|2021-06-01 12:14:50|16534.1|16414.1|16539.04|16419.04|16539.04|16419.04|16534.1|16414.1|10
1622549700000|2021-06-01 12:15:00|16538.49|16418.49|16535.68|16415.68|16539.53|16419.53|16535.68|16415.68|10
1622549710000|2021-06-01 12:15:10|16534.64|16414.64|16518.62|16398.62|16534.64|16414.64|16518.62|16398.62|10
1622549720000|2021-06-01 12:15:20|16518.61|16398.61|16516.19|16396.19|16519.71|16399.71|16516.19|16396.19|10
1622549730000|2021-06-01 12:15:30|16516.83|16396.83|16511.83|16391.83|16516.83|16396.83|16511.63|16391.63|10
1622549740000|2021-06-01 12:15:40|16512.6|16392.6|16511.79|16391.79|16512.6|16392.6|16510.79|16390.79|10
1622549750000|2021-06-01 12:15:50|16512.17|16392.17|16513.24|16393.24|16513.77|16393.77|16512.17|16392.17|10
1622549760000|2021-06-01 12:16:00|16513.5|16393.5|16521.56|16401.56|16521.56|16401.56|16513.5|16393.5|10
1622549770000|2021-06-01 12:16:10|16523.05|16403.05|16527.28|16407.28|16527.28|16407.28|16523.05|16403.05|10
1622549780000|2021-06-01 12:16:20|16528.52|16408.52|16530.26|16410.26|16530.26|16410.26|16527.01|16407.01|10
1622549790000|2021-06-01 12:16:30|16531.09|16411.09|16551.38|16431.38|16551.38|16431.38|16531.09|16411.09|10
1622549800000|2021-06-01 12:16:40|16550.07|16430.07|16549.01|16429.01|16550.07|16430.07|16548.28|16428.28|10
1622549810000|2021-06-01 12:16:50|16549.99|16429.99|16550.85|16430.85|16551.59|16431.59|16549.99|16429.99|10
1622549820000|2021-06-01 12:17:00|16551.92|16431.92|16552.89|16432.89|16554.08|16434.08|16551.66|16431.66|10
1622549830000|2021-06-01 12:17:10|16550.14|16430.14|16545.72|16425.72|16550.14|16430.14|16543.64|16423.64|10
1622549840000|2021-06-01 12:17:20|16544.43|16424.43|16543.19|16423.19|16544.54|16424.54|16543.19|16423.19|10
1622549850000|2021-06-01 12:17:30|16543.29|16423.29|16548.31|16428.31|16549.18|16429.18|16542.98|16422.98|10
1622549860000|2021-06-01 12:17:40|16550.02|16430.02|16550.2|16430.2|16551.58|16431.58|16550.02|16430.02|10
1622549870000|2021-06-01 12:17:50|16550.57|16430.57|16553.61|16433.61|16553.61|16433.61|16550.57|16430.57|10
1622549880000|2021-06-01 12:18:00|16553.93|16433.93|16553.52|16433.52|16554|16434|16552.73|16432.73|10
1622549890000|2021-06-01 12:18:10|16553.95|16433.95|16558.66|16438.66|16558.66|16438.66|16553.77|16433.77|10
1622549900000|2021-06-01 12:18:20|16559.08|16439.08|16566.09|16446.09|16566.09|16446.09|16559.08|16439.08|9
1622549910000|2021-06-01 12:18:30|16566.63|16446.63|16570.95|16450.95|16570.95|16450.95|16566.63|16446.63|10
1622549920000|2021-06-01 12:18:40|16571.51|16451.51|16577.49|16457.49|16577.7|16457.7|16571.51|16451.51|10
1622549930000|2021-06-01 12:18:50|16577.8|16457.8|16578.91|16458.91|16578.91|16458.91|16576.08|16456.08|10
1622549940000|2021-06-01 12:19:00|16580.95|16460.95|16582.89|16462.89|16584.69|16464.69|16580.95|16460.95|10
1622549950000|2021-06-01 12:19:10|16582.72|16462.72|16575.26|16455.26|16582.72|16462.72|16575.26|16455.26|10
1622549960000|2021-06-01 12:19:20|16574.82|16454.82|16570.64|16450.64|16574.82|16454.82|16570.64|16450.64|10
1622549970000|2021-06-01 12:19:30|16570.01|16450.01|16570.51|16450.51|16571.23|16451.23|16569.71|16449.71|10
1622549980000|2021-06-01 12:19:40|16570.29|16450.29|16573|16453|16573|16453|16570.14|16450.14|10
1622549990000|2021-06-01 12:19:50|16572.69|16452.69|16574.01|16454.01|16574.01|16454.01|16572.66|16452.66|10
1622550000000|2021-06-01 12:20:00|16574.4|16454.4|16572.34|16452.34|16574.4|16454.4|16572.34|16452.34|10
1622550010000|2021-06-01 12:20:10|16572.21|16452.21|16568.49|16448.49|16572.54|16452.54|16568.44|16448.44|10
1622550020000|2021-06-01 12:20:20|16569.04|16449.04|16574.2|16454.2|16574.2|16454.2|16568.52|16448.52|10
1622550030000|2021-06-01 12:20:30|16574.98|16454.98|16579.13|16459.13|16579.13|16459.13|16573.72|16453.72|10
1622550040000|2021-06-01 12:20:40|16579|16459|16580.46|16460.46|16580.56|16460.56|16579|16459|9
1622550050000|2021-06-01 12:20:50|16579.91|16459.91|16580.11|16460.11|16580.11|16460.11|16577.52|16457.52|10
1622550060000|2021-06-01 12:21:00|16579.07|16459.07|16582.02|16462.02|16582.02|16462.02|16579.07|16459.07|10
1622550070000|2021-06-01 12:21:10|16582.09|16462.09|16587.73|16467.73|16587.73|16467.73|16582.09|16462.09|10
1622550080000|2021-06-01 12:21:20|16588.2|16468.2|16590.04|16470.04|16590.04|16470.04|16588.2|16468.2|9
1622550090000|2021-06-01 12:21:30|16590.13|16470.13|16590.53|16470.53|16590.62|16470.62|16589.34|16469.34|10
1622550100000|2021-06-01 12:21:40|16590.54|16470.54|16592.21|16472.21|16592.21|16472.21|16590.2|16470.2|10
1622550110000|2021-06-01 12:21:50|16592.6|16472.6|16598.33|16478.33|16598.33|16478.33|16592.6|16472.6|10
1622550120000|2021-06-01 12:22:00|16598.74|16478.74|16603.64|16483.64|16603.64|16483.64|16598.74|16478.74|9
1622550130000|2021-06-01 12:22:10|16603.81|16483.81|16607.64|16487.64|16608.37|16488.37|16603.81|16483.81|10
1622550140000|2021-06-01 12:22:20|16607.53|16487.53|16604.33|16484.33|16607.53|16487.53|16604.21|16484.21|10
1622550150000|2021-06-01 12:22:30|16603.93|16483.93|16613.07|16493.07|16613.07|16493.07|16603.93|16483.93|10
1622550160000|2021-06-01 12:22:40|16612.9|16492.9|16616.15|16496.15|16616.15|16496.15|16612.46|16492.46|10
1622550170000|2021-06-01 12:22:50|16619.41|16499.41|16619.7|16499.7|16619.89|16499.89|16619.17|16499.17|10
1622550180000|2021-06-01 12:23:00|16619.85|16499.85|16621.51|16501.51|16621.51|16501.51|16619.06|16499.06|10
1622550190000|2021-06-01 12:23:10|16621.65|16501.65|16626.96|16506.96|16627.76|16507.76|16621.65|16501.65|10
1622550200000|2021-06-01 12:23:20|16626.98|16506.98|16626.1|16506.1|16627.39|16507.39|16626.1|16506.1|10
1622550210000|2021-06-01 12:23:30|16626.33|16506.33|16628.74|16508.74|16629.65|16509.65|16626.19|16506.19|10
1622550220000|2021-06-01 12:23:40|16628.82|16508.82|16623.84|16503.84|16628.82|16508.82|16623.84|16503.84|10
1622550230000|2021-06-01 12:23:50|16623.28|16503.28|16616.62|16496.62|16623.28|16503.28|16616.62|16496.62|10
1622550240000|2021-06-01 12:24:00|16616.87|16496.87|16617.21|16497.21|16617.81|16497.81|16616.81|16496.81|10
1622550250000|2021-06-01 12:24:10|16616.87|16496.87|16608.96|16488.96|16617.63|16497.63|16608.96|16488.96|10
1622550260000|2021-06-01 12:24:20|16607.35|16487.35|16605.11|16485.11|16607.35|16487.35|16605.11|16485.11|10
1622550270000|2021-06-01 12:24:30|16605.86|16485.86|16602.71|16482.71|16606.45|16486.45|16602.71|16482.71|10
1622550280000|2021-06-01 12:24:40|16601.25|16481.25|16598.75|16478.75|16601.25|16481.25|16598.12|16478.12|9
1622550290000|2021-06-01 12:24:50|16598.56|16478.56|16600.01|16480.01|16600.01|16480.01|16598.56|16478.56|10
1622550300000|2021-06-01 12:25:00|16599.77|16479.77|16603.64|16483.64|16603.66|16483.66|16599.69|16479.69|9
1622550310000|2021-06-01 12:25:10|16603.29|16483.29|16604.69|16484.69|16604.69|16484.69|16602.54|16482.54|10
1622550320000|2021-06-01 12:25:20|16605.53|16485.53|16607.88|16487.88|16608.04|16488.04|16605.53|16485.53|10
1622550330000|2021-06-01 12:25:30|16608.7|16488.7|16611.56|16491.56|16611.56|16491.56|16608.7|16488.7|9
1622550340000|2021-06-01 12:25:40|16611.12|16491.12|16613.42|16493.42|16613.42|16493.42|16610.82|16490.82|10
1622550350000|2021-06-01 12:25:50|16613.52|16493.52|16613.24|16493.24|16614.84|16494.84|16613.09|16493.09|10
1622550360000|2021-06-01 12:26:00|16613.26|16493.26|16611.99|16491.99|16613.65|16493.65|16611.86|16491.86|10
1622550370000|2021-06-01 12:26:10|16611.42|16491.42|16608.1|16488.1|16611.42|16491.42|16608.1|16488.1|10
1622550380000|2021-06-01 12:26:20|16607.41|16487.41|16601.23|16481.23|16607.41|16487.41|16601.23|16481.23|10
1622550390000|2021-06-01 12:26:30|16600.39|16480.39|16589.97|16469.97|16600.39|16480.39|16589.97|16469.97|10
1622550400000|2021-06-01 12:26:40|16589.05|16469.05|16585.25|16465.25|16589.05|16469.05|16584.75|16464.75|10
1622550410000|2021-06-01 12:26:50|16585.49|16465.49|16582.08|16462.08|16585.79|16465.79|16581.63|16461.63|10
1622550420000|2021-06-01 12:27:00|16581.9|16461.9|16579.18|16459.18|16581.9|16461.9|16578.84|16458.84|10
1622550430000|2021-06-01 12:27:10|16579.13|16459.13|16578.19|16458.19|16579.62|16459.62|16578.19|16458.19|10
1622550440000|2021-06-01 12:27:20|16578.91|16458.91|16578.36|16458.36|16578.91|16458.91|16577.81|16457.81|10
1622550450000|2021-06-01 12:27:30|16578.41|16458.41|16577.1|16457.1|16578.66|16458.66|16577.1|16457.1|10
1622550460000|2021-06-01 12:27:40|16577.39|16457.39|16581.85|16461.85|16581.85|16461.85|16577.39|16457.39|10
1622550470000|2021-06-01 12:27:50|16582.04|16462.04|16582.35|16462.35|16583.57|16463.57|16582.02|16462.02|10
1622550480000|2021-06-01 12:28:00|16581.5|16461.5|16580.34|16460.34|16581.5|16461.5|16579.24|16459.24|10
1622550490000|2021-06-01 12:28:10|16580.73|16460.73|16579.26|16459.26|16580.83|16460.83|16579.26|16459.26|10
1622550500000|2021-06-01 12:28:20|16578.73|16458.73|16578.34|16458.34|16579.31|16459.31|16578.24|16458.24|10
1622550510000|2021-06-01 12:28:30|16578.25|16458.25|16570.85|16450.85|16578.25|16458.25|16570.85|16450.85|10
1622550520000|2021-06-01 12:28:40|16570.02|16450.02|16566.31|16446.31|16570.02|16450.02|16566.31|16446.31|10
1622550530000|2021-06-01 12:28:50|16566.39|16446.39|16558.68|16438.68|16566.7|16446.7|16558.68|16438.68|10
1622550540000|2021-06-01 12:29:00|16558.52|16438.52|16558.31|16438.31|16560.35|16440.35|16557.9|16437.9|10
1622550550000|2021-06-01 12:29:10|16558.82|16438.82|16555.98|16435.98|16559.37|16439.37|16555.98|16435.98|10
1622550560000|2021-06-01 12:29:20|16555.13|16435.13|16555.76|16435.76|16556.57|16436.57|16555.13|16435.13|10
1622550570000|2021-06-01 12:29:30|16556.85|16436.85|16551.46|16431.46|16556.85|16436.85|16551.21|16431.21|10
1622550580000|2021-06-01 12:29:40|16551.63|16431.63|16552.55|16432.55|16552.87|16432.87|16551.58|16431.58|10
1622550590000|2021-06-01 12:29:50|16552|16432|16549.28|16429.28|16552.52|16432.52|16549.28|16429.28|10
1622550600000|2021-06-01 12:30:00|16549.09|16429.09|16553.5|16433.5|16553.5|16433.5|16548.94|16428.94|10
1622550610000|2021-06-01 12:30:10|16553.78|16433.78|16563.42|16443.42|16566.07|16446.07|16553.78|16433.78|10
1622550620000|2021-06-01 12:30:20|16563.45|16443.45|16567.2|16447.2|16567.2|16447.2|16563.45|16443.45|10
1622550630000|2021-06-01 12:30:30|16567.61|16447.61|16571.13|16451.13|16571.36|16451.36|16567.61|16447.61|10
1622550640000|2021-06-01 12:30:40|16571.43|16451.43|16570.22|16450.22|16571.73|16451.73|16569.87|16449.87|10
1622550650000|2021-06-01 12:30:50|16569.95|16449.95|16569.89|16449.89|16570.45|16450.45|16569.48|16449.48|9
1622550660000|2021-06-01 12:31:00|16569.5|16449.5|16569.12|16449.12|16569.5|16449.5|16567.78|16447.78|10
1622550670000|2021-06-01 12:31:10|16569.05|16449.05|16569.38|16449.38|16569.54|16449.54|16568.42|16448.42|9
1622550680000|2021-06-01 12:31:20|16569.34|16449.34|16571.3|16451.3|16571.3|16451.3|16569.34|16449.34|9
1622550690000|2021-06-01 12:31:30|16571.95|16451.95|16572.61|16452.61|16572.61|16452.61|16571.95|16451.95|9
1622550700000|2021-06-01 12:31:40|16572.96|16452.96|16579.34|16459.34|16579.34|16459.34|16572.96|16452.96|10
1622550710000|2021-06-01 12:31:50|16582.19|16462.19|16586.82|16466.82|16586.82|16466.82|16582.19|16462.19|10
1622550720000|2021-06-01 12:32:00|16586.88|16466.88|16593.47|16473.47|16593.47|16473.47|16586.84|16466.84|10
1622550730000|2021-06-01 12:32:10|16595.95|16475.95|16598.24|16478.24|16598.6|16478.6|16595.88|16475.88|10
1622550740000|2021-06-01 12:32:20|16598.97|16478.97|16603.3|16483.3|16603.3|16483.3|16598.97|16478.97|10
1622550750000|2021-06-01 12:32:30|16603.39|16483.39|16606.39|16486.39|16606.6|16486.6|16603.36|16483.36|10
1622550760000|2021-06-01 12:32:40|16608.78|16488.78|16611.85|16491.85|16611.85|16491.85|16608.28|16488.28|10
1622550770000|2021-06-01 12:32:50|16612.79|16492.79|16611.98|16491.98|16613.81|16493.81|16611.98|16491.98|9
1622550780000|2021-06-01 12:33:00|16611.61|16491.61|16611.42|16491.42|16612.24|16492.24|16610.77|16490.77|10
1622550790000|2021-06-01 12:33:10|16611.72|16491.72|16607.98|16487.98|16611.72|16491.72|16607.95|16487.95|10
1622550800000|2021-06-01 12:33:20|16608.2|16488.2|16609.48|16489.48|16611.3|16491.3|16608.2|16488.2|10
1622550810000|2021-06-01 12:33:30|16608.88|16488.88|16614.97|16494.97|16614.97|16494.97|16608.42|16488.42|10
1622550820000|2021-06-01 12:33:40|16615.29|16495.29|16618.71|16498.71|16618.71|16498.71|16614.97|16494.97|10
1622550830000|2021-06-01 12:33:50|16619.87|16499.87|16627.78|16507.78|16627.78|16507.78|16619.87|16499.87|10
1622550840000|2021-06-01 12:34:00|16628.1|16508.1|16632.54|16512.54|16632.54|16512.54|16628.1|16508.1|10
1622550850000|2021-06-01 12:34:10|16632.31|16512.31|16632.36|16512.36|16632.86|16512.86|16632.31|16512.31|10
1622550860000|2021-06-01 12:34:20|16631.47|16511.47|16632.38|16512.38|16632.38|16512.38|16630.54|16510.54|10
1622550870000|2021-06-01 12:34:30|16632.51|16512.51|16634.51|16514.51|16634.51|16514.51|16632.5|16512.5|10
1622550880000|2021-06-01 12:34:40|16635.5|16515.5|16635.66|16515.66|16635.86|16515.86|16635.38|16515.38|9
1622550890000|2021-06-01 12:34:50|16635.63|16515.63|16636.87|16516.87|16636.97|16516.97|16635.6|16515.6|10
1622550900000|2021-06-01 12:35:00|16637.42|16517.42|16634.59|16514.59|16637.74|16517.74|16634.59|16514.59|10
1622550910000|2021-06-01 12:35:10|16634.47|16514.47|16628.99|16508.99|16634.47|16514.47|16628.99|16508.99|10
1622550920000|2021-06-01 12:35:20|16627.58|16507.58|16626.15|16506.15|16628.07|16508.07|16625.65|16505.65|10
1622550930000|2021-06-01 12:35:30|16625.77|16505.77|16623|16503|16625.77|16505.77|16622.01|16502.01|10
1622550940000|2021-06-01 12:35:40|16622.96|16502.96|16622.43|16502.43|16622.96|16502.96|16620.97|16500.97|10
1622550950000|2021-06-01 12:35:50|16622.65|16502.65|16625.34|16505.34|16626.14|16506.14|16622.65|16502.65|10
1622550960000|2021-06-01 12:36:00|16625.31|16505.31|16625.07|16505.07|16626.17|16506.17|16625.07|16505.07|10
1622550970000|2021-06-01 12:36:10|16624.92|16504.92|16625.1|16505.1|16625.41|16505.41|16624.25|16504.25|10
1622550980000|2021-06-01 12:36:20|16625.09|16505.09|16623.29|16503.29|16625.09|16505.09|16623.29|16503.29|10
1622550990000|2021-06-01 12:36:30|16623.47|16503.47|16625.31|16505.31|16625.79|16505.79|16623.47|16503.47|10
1622551000000|2021-06-01 12:36:40|16626.01|16506.01|16625.9|16505.9|16626.01|16506.01|16625.07|16505.07|10
1622551010000|2021-06-01 12:36:50|16625.14|16505.14|16622.66|16502.66|16625.14|16505.14|16622.36|16502.36|10
1622551020000|2021-06-01 12:37:00|16623.42|16503.42|16622.99|16502.99|16623.76|16503.76|16622.73|16502.73|10
1622551030000|2021-06-01 12:37:10|16622.59|16502.59|16613.68|16493.68|16622.59|16502.59|16613.68|16493.68|10
1622551040000|2021-06-01 12:37:20|16613.52|16493.52|16609.05|16489.05|16613.52|16493.52|16609.05|16489.05|9
1622551050000|2021-06-01 12:37:30|16609.01|16489.01|16598.47|16478.47|16609.04|16489.04|16598.47|16478.47|10
1622551060000|2021-06-01 12:37:40|16596.99|16476.99|16591.65|16471.65|16596.99|16476.99|16590.77|16470.77|10
1622551070000|2021-06-01 12:37:50|16588.84|16468.84|16584.15|16464.15|16589.13|16469.13|16584.15|16464.15|9
1622551080000|2021-06-01 12:38:00|16584.16|16464.16|16581.5|16461.5|16585.74|16465.74|16581.12|16461.12|10
1622551090000|2021-06-01 12:38:10|16582.93|16462.93|16585.4|16465.4|16586.09|16466.09|16582.92|16462.92|10
1622551100000|2021-06-01 12:38:20|16585.41|16465.41|16589.37|16469.37|16589.37|16469.37|16584.61|16464.61|10
1622551110000|2021-06-01 12:38:30|16589.31|16469.31|16588.58|16468.58|16589.32|16469.32|16586.81|16466.81|10
1622551120000|2021-06-01 12:38:40|16588.22|16468.22|16592.48|16472.48|16592.48|16472.48|16588.05|16468.05|10
1622551130000|2021-06-01 12:38:50|16593.08|16473.08|16593.73|16473.73|16594.48|16474.48|16593.08|16473.08|10
1622551140000|2021-06-01 12:39:00|16594.87|16474.87|16598.13|16478.13|16598.39|16478.39|16594.5|16474.5|10
1622551150000|2021-06-01 12:39:10|16598.85|16478.85|16599.32|16479.32|16600.29|16480.29|16598.76|16478.76|10
1622551160000|2021-06-01 12:39:20|16599.03|16479.03|16600.39|16480.39|16600.39|16480.39|16598.5|16478.5|9
1622551170000|2021-06-01 12:39:30|16600.32|16480.32|16602.84|16482.84|16602.88|16482.88|16600.32|16480.32|10
1622551180000|2021-06-01 12:39:40|16603.14|16483.14|16604.15|16484.15|16604.77|16484.77|16603.14|16483.14|10
1622551190000|2021-06-01 12:39:50|16603.69|16483.69|16602.52|16482.52|16603.69|16483.69|16602.46|16482.46|10
1622551200000|2021-06-01 12:40:00|16602.11|16482.11|16597.86|16477.86|16602.11|16482.11|16597.86|16477.86|10
1622551210000|2021-06-01 12:40:10|16597.57|16477.57|16596.18|16476.18|16598|16478|16595.41|16475.41|10
1622551220000|2021-06-01 12:40:20|16595.92|16475.92|16596.67|16476.67|16597.74|16477.74|16595.92|16475.92|10
1622551230000|2021-06-01 12:40:30|16595.71|16475.71|16596|16476|16596.09|16476.09|16595.59|16475.59|10
1622551240000|2021-06-01 12:40:40|16596.09|16476.09|16594.87|16474.87|16596.09|16476.09|16594.3|16474.3|10
1622551250000|2021-06-01 12:40:50|16594.29|16474.29|16591.5|16471.5|16594.29|16474.29|16591.5|16471.5|10
1622551260000|2021-06-01 12:41:00|16592.71|16472.71|16596.31|16476.31|16596.31|16476.31|16592.47|16472.47|10
1622551270000|2021-06-01 12:41:10|16597.67|16477.67|16601.96|16481.96|16602.08|16482.08|16597.67|16477.67|10
1622551280000|2021-06-01 12:41:20|16603.46|16483.46|16605.87|16485.87|16606.26|16486.26|16603.46|16483.46|9
1622551290000|2021-06-01 12:41:30|16605.89|16485.89|16606.19|16486.19|16606.36|16486.36|16605.71|16485.71|10
1622551300000|2021-06-01 12:41:40|16606.21|16486.21|16610.41|16490.41|16610.41|16490.41|16606.21|16486.21|9
1622551310000|2021-06-01 12:41:50|16610.68|16490.68|16610.65|16490.65|16610.84|16490.84|16609.56|16489.56|10
1622551320000|2021-06-01 12:42:00|16610.67|16490.67|16606.99|16486.99|16610.67|16490.67|16606.99|16486.99|9
1622551330000|2021-06-01 12:42:10|16607.54|16487.54|16605.44|16485.44|16607.58|16487.58|16605.44|16485.44|9
1622551340000|2021-06-01 12:42:20|16605.78|16485.78|16605.64|16485.64|16605.78|16485.78|16605.03|16485.03|10
1622551350000|2021-06-01 12:42:30|16605.45|16485.45|16607.75|16487.75|16607.75|16487.75|16605.33|16485.33|10
1622551360000|2021-06-01 12:42:40|16607.85|16487.85|16613.24|16493.24|16613.32|16493.32|16607.85|16487.85|10
1622551370000|2021-06-01 12:42:50|16613.49|16493.49|16612.59|16492.59|16613.49|16493.49|16611.91|16491.91|8
1622551380000|2021-06-01 12:43:00|16612.37|16492.37|16610.54|16490.54|16613.12|16493.12|16610.51|16490.51|10
1622551390000|2021-06-01 12:43:10|16610.58|16490.58|16612.11|16492.11|16612.37|16492.37|16610.55|16490.55|10
1622551400000|2021-06-01 12:43:20|16612.03|16492.03|16613.28|16493.28|16613.28|16493.28|16612.03|16492.03|10
1622551410000|2021-06-01 12:43:30|16613.06|16493.06|16611.09|16491.09|16613.1|16493.1|16611.09|16491.09|10
1622551420000|2021-06-01 12:43:40|16611.26|16491.26|16612.46|16492.46|16612.67|16492.67|16611.14|16491.14|10
1622551430000|2021-06-01 12:43:50|16612.5|16492.5|16614.38|16494.38|16614.86|16494.86|16612.5|16492.5|10
1622551440000|2021-06-01 12:44:00|16615.59|16495.59|16615.42|16495.42|16616.5|16496.5|16615.25|16495.25|9
1622551450000|2021-06-01 12:44:10|16615.41|16495.41|16614|16494|16616.14|16496.14|16613.97|16493.97|10
1622551460000|2021-06-01 12:44:20|16613.57|16493.57|16605.01|16485.01|16613.57|16493.57|16605.01|16485.01|10
1622551470000|2021-06-01 12:44:30|16604.74|16484.74|16600.19|16480.19|16604.74|16484.74|16599.94|16479.94|9
1622551480000|2021-06-01 12:44:40|16600.45|16480.45|16596.15|16476.15|16600.74|16480.74|16596.15|16476.15|10
1622551490000|2021-06-01 12:44:50|16595.79|16475.79|16596.61|16476.61|16596.83|16476.83|16595.59|16475.59|10
1622551500000|2021-06-01 12:45:00|16596.69|16476.69|16593.62|16473.62|16596.69|16476.69|16593.62|16473.62|10
1622551510000|2021-06-01 12:45:10|16593.43|16473.43|16588.98|16468.98|16593.43|16473.43|16588.98|16468.98|10
1622551520000|2021-06-01 12:45:20|16588.8|16468.8|16582.63|16462.63|16588.8|16468.8|16582.63|16462.63|10
1622551530000|2021-06-01 12:45:30|16580.46|16460.46|16571.94|16451.94|16580.46|16460.46|16571.94|16451.94|10
1622551540000|2021-06-01 12:45:40|16570.13|16450.13|16559.34|16439.34|16570.13|16450.13|16559.34|16439.34|9
1622551550000|2021-06-01 12:45:50|16559.42|16439.42|16559.76|16439.76|16560.31|16440.31|16558.58|16438.58|10
1622551560000|2021-06-01 12:46:00|16558.87|16438.87|16558.39|16438.39|16558.87|16438.87|16557.77|16437.77|10
1622551570000|2021-06-01 12:46:10|16557.67|16437.67|16555.34|16435.34|16558.07|16438.07|16555.15|16435.15|10
1622551580000|2021-06-01 12:46:20|16555.15|16435.15|16555.04|16435.04|16555.44|16435.44|16554.15|16434.15|9
1622551590000|2021-06-01 12:46:30|16555.16|16435.16|16554.02|16434.02|16555.16|16435.16|16554.02|16434.02|8
1622551600000|2021-06-01 12:46:40|16554.04|16434.04|16554.34|16434.34|16554.34|16434.34|16553.69|16433.69|10
1622551610000|2021-06-01 12:46:50|16554.52|16434.52|16555|16435|16555.17|16435.17|16553.8|16433.8|10
1622551620000|2021-06-01 12:47:00|16554.75|16434.75|16556.74|16436.74|16556.74|16436.74|16554.75|16434.75|9
1622551630000|2021-06-01 12:47:10|16556.59|16436.59|16560.77|16440.77|16560.77|16440.77|16556.45|16436.45|8
1622551640000|2021-06-01 12:47:20|16562.09|16442.09|16572.25|16452.25|16572.25|16452.25|16562.09|16442.09|10
1622551650000|2021-06-01 12:47:30|16574.32|16454.32|16582.91|16462.91|16583.1|16463.1|16574.32|16454.32|10
1622551660000|2021-06-01 12:47:40|16584.62|16464.62|16590.31|16470.31|16590.31|16470.31|16584.62|16464.62|10
1622551670000|2021-06-01 12:47:50|16590.13|16470.13|16590.01|16470.01|16591.71|16471.71|16589.59|16469.59|10
1622551680000|2021-06-01 12:48:00|16589.73|16469.73|16586.38|16466.38|16589.84|16469.84|16586.38|16466.38|10
1622551690000|2021-06-01 12:48:10|16585.42|16465.42|16585.12|16465.12|16585.42|16465.42|16582.21|16462.21|10
1622551700000|2021-06-01 12:48:20|16586.22|16466.22|16589.32|16469.32|16589.32|16469.32|16586.22|16466.22|9
1622551710000|2021-06-01 12:48:30|16589.27|16469.27|16588.2|16468.2|16590.29|16470.29|16588.2|16468.2|10
1622551720000|2021-06-01 12:48:40|16588.19|16468.19|16583.5|16463.5|16588.19|16468.19|16583.5|16463.5|10
1622551730000|2021-06-01 12:48:50|16583.11|16463.11|16581.33|16461.33|16583.11|16463.11|16581.33|16461.33|10
1622551740000|2021-06-01 12:49:00|16581.56|16461.56|16580.47|16460.47|16581.56|16461.56|16578.8|16458.8|10
1622551750000|2021-06-01 12:49:10|16580.58|16460.58|16581.94|16461.94|16583.52|16463.52|16580.58|16460.58|10
1622551760000|2021-06-01 12:49:20|16582.65|16462.65|16584.45|16464.45|16584.45|16464.45|16582.65|16462.65|9
1622551770000|2021-06-01 12:49:30|16584.29|16464.29|16587.24|16467.24|16587.24|16467.24|16584.29|16464.29|10
1622551780000|2021-06-01 12:49:40|16586.99|16466.99|16586.63|16466.63|16587.04|16467.04|16586.22|16466.22|10
1622551790000|2021-06-01 12:49:50|16587.2|16467.2|16589.75|16469.75|16590.27|16470.27|16587.2|16467.2|10
1622551800000|2021-06-01 12:50:00|16588.87|16468.87|16589.8|16469.8|16589.8|16469.8|16588.23|16468.23|10
1622551810000|2021-06-01 12:50:10|16590.78|16470.78|16593.29|16473.29|16593.29|16473.29|16590.71|16470.71|10
1622551820000|2021-06-01 12:50:20|16593.83|16473.83|16593.71|16473.71|16595.82|16475.82|16593.71|16473.71|9
1622551830000|2021-06-01 12:50:30|16593.74|16473.74|16591.33|16471.33|16593.74|16473.74|16591.33|16471.33|10
1622551840000|2021-06-01 12:50:40|16591.76|16471.76|16591.22|16471.22|16592.19|16472.19|16590.49|16470.49|10
1622551850000|2021-06-01 12:50:50|16591.43|16471.43|16590.69|16470.69|16591.43|16471.43|16589.92|16469.92|10
1622551860000|2021-06-01 12:51:00|16591.31|16471.31|16588.37|16468.37|16591.31|16471.31|16588.37|16468.37|10
1622551870000|2021-06-01 12:51:10|16587.21|16467.21|16583.38|16463.38|16587.26|16467.26|16583.38|16463.38|10
1622551880000|2021-06-01 12:51:20|16581.45|16461.45|16570.3|16450.3|16581.45|16461.45|16570.3|16450.3|10
1622551890000|2021-06-01 12:51:30|16569.73|16449.73|16567.03|16447.03|16569.73|16449.73|16567.03|16447.03|10
1622551900000|2021-06-01 12:51:40|16566.54|16446.54|16561.53|16441.53|16566.54|16446.54|16561.52|16441.52|10
1622551910000|2021-06-01 12:51:50|16561.09|16441.09|16559.63|16439.63|16561.09|16441.09|16559.63|16439.63|10
1622551920000|2021-06-01 12:52:00|16559.79|16439.79|16557.76|16437.76|16560.06|16440.06|16557.76|16437.76|10
1622551930000|2021-06-01 12:52:10|16556.92|16436.92|16556.16|16436.16|16558.38|16438.38|16556.16|16436.16|10
1622551940000|2021-06-01 12:52:20|16556.1|16436.1|16557.43|16437.43|16557.62|16437.62|16555.95|16435.95|10
1622551950000|2021-06-01 12:52:30|16557.47|16437.47|16554.94|16434.94|16557.47|16437.47|16554.59|16434.59|10
1622551960000|2021-06-01 12:52:40|16554.19|16434.19|16552.4|16432.4|16554.19|16434.19|16552.27|16432.27|10
1622551970000|2021-06-01 12:52:50|16552.29|16432.29|16552.49|16432.49|16553.04|16433.04|16552.23|16432.23|9
1622551980000|2021-06-01 12:53:00|16551.71|16431.71|16547.71|16427.71|16551.71|16431.71|16547.71|16427.71|10
1622551990000|2021-06-01 12:53:10|16547.73|16427.73|16524.67|16404.67|16547.73|16427.73|16524.67|16404.67|10
1622552000000|2021-06-01 12:53:20|16521.6|16401.6|16514.84|16394.84|16521.6|16401.6|16514.84|16394.84|10
1622552010000|2021-06-01 12:53:30|16515.16|16395.16|16515.4|16395.4|16516.13|16396.13|16514.81|16394.81|9
1622552020000|2021-06-01 12:53:40|16514.96|16394.96|16518.6|16398.6|16518.6|16398.6|16514.44|16394.44|10
1622552030000|2021-06-01 12:53:50|16519.43|16399.43|16525.28|16405.28|16526.09|16406.09|16519.43|16399.43|10
1622552040000|2021-06-01 12:54:00|16525.38|16405.38|16536.53|16416.53|16536.53|16416.53|16525.09|16405.09|10
1622552050000|2021-06-01 12:54:10|16536.65|16416.65|16535.96|16415.96|16537.43|16417.43|16535.96|16415.96|10
1622552060000|2021-06-01 12:54:20|16535.95|16415.95|16537.62|16417.62|16537.62|16417.62|16534.87|16414.87|10
1622552070000|2021-06-01 12:54:30|16537.14|16417.14|16539.96|16419.96|16540.68|16420.68|16537.14|16417.14|10
1622552080000|2021-06-01 12:54:40|16539.84|16419.84|16538.03|16418.03|16539.84|16419.84|16537.6|16417.6|10
1622552090000|2021-06-01 12:54:50|16536.46|16416.46|16535.45|16415.45|16536.67|16416.67|16535.45|16415.45|10
1622552100000|2021-06-01 12:55:00|16535.08|16415.08|16536.79|16416.79|16536.83|16416.83|16535.07|16415.07|10
1622552110000|2021-06-01 12:55:10|16536.73|16416.73|16539.29|16419.29|16539.29|16419.29|16536.34|16416.34|9
1622552120000|2021-06-01 12:55:20|16539.66|16419.66|16542.62|16422.62|16542.62|16422.62|16539.66|16419.66|10
1622552130000|2021-06-01 12:55:30|16543.15|16423.15|16542.54|16422.54|16544.72|16424.72|16542.54|16422.54|10
1622552140000|2021-06-01 12:55:40|16541.95|16421.95|16543.11|16423.11|16544.04|16424.04|16541.95|16421.95|10
1622552150000|2021-06-01 12:55:50|16541.73|16421.73|16543.84|16423.84|16543.84|16423.84|16540.38|16420.38|10
1622552160000|2021-06-01 12:56:00|16543.86|16423.86|16539.48|16419.48|16543.86|16423.86|16539.25|16419.25|10
1622552170000|2021-06-01 12:56:10|16539.66|16419.66|16540.22|16420.22|16541.32|16421.32|16539.66|16419.66|10
1622552180000|2021-06-01 12:56:20|16540.19|16420.19|16540.46|16420.46|16542.63|16422.63|16540.13|16420.13|10
1622552190000|2021-06-01 12:56:30|16540.14|16420.14|16529.33|16409.33|16540.21|16420.21|16529.33|16409.33|9
1622552200000|2021-06-01 12:56:40|16528.74|16408.74|16522.74|16402.74|16528.74|16408.74|16521.29|16401.29|10
1622552210000|2021-06-01 12:56:50|16523.13|16403.13|16521.63|16401.63|16523.88|16403.88|16520.33|16400.33|10
1622552220000|2021-06-01 12:57:00|16521.3|16401.3|16516.03|16396.03|16521.55|16401.55|16516.03|16396.03|10
1622552230000|2021-06-01 12:57:10|16514.94|16394.94|16506.85|16386.85|16514.94|16394.94|16506.85|16386.85|10
1622552240000|2021-06-01 12:57:20|16506.26|16386.26|16500.06|16380.06|16507.23|16387.23|16500.06|16380.06|10
1622552250000|2021-06-01 12:57:30|16500|16380|16495.28|16375.28|16500|16380|16494.93|16374.93|10
1622552260000|2021-06-01 12:57:40|16494.64|16374.64|16494.02|16374.02|16495.15|16375.15|16493.06|16373.06|10
1622552270000|2021-06-01 12:57:50|16494.38|16374.38|16492.14|16372.14|16494.38|16374.38|16492.14|16372.14|10
1622552280000|2021-06-01 12:58:00|16491.95|16371.95|16478.91|16358.91|16491.95|16371.95|16478.91|16358.91|10
1622552290000|2021-06-01 12:58:10|16475.84|16355.84|16471.47|16351.47|16475.84|16355.84|16471.47|16351.47|10
1622552300000|2021-06-01 12:58:20|16470.6|16350.6|16469.86|16349.86|16470.6|16350.6|16467.68|16347.68|10
1622552310000|2021-06-01 12:58:30|16470.33|16350.33|16474.01|16354.01|16474.07|16354.07|16470.33|16350.33|10
1622552320000|2021-06-01 12:58:40|16473.63|16353.63|16471.06|16351.06|16474.84|16354.84|16471.06|16351.06|10
1622552330000|2021-06-01 12:58:50|16470.38|16350.38|16469.8|16349.8|16470.84|16350.84|16469.05|16349.05|10
1622552340000|2021-06-01 12:59:00|16470.23|16350.23|16471.81|16351.81|16471.81|16351.81|16468.61|16348.61|9
1622552350000|2021-06-01 12:59:10|16471.53|16351.53|16472.89|16352.89|16473.66|16353.66|16471.53|16351.53|10
1622552360000|2021-06-01 12:59:20|16473.72|16353.72|16472.39|16352.39|16474.05|16354.05|16472.39|16352.39|10
1622552370000|2021-06-01 12:59:30|16472.83|16352.83|16470.58|16350.58|16472.83|16352.83|16470.38|16350.38|9
1622552380000|2021-06-01 12:59:40|16470|16350|16470.81|16350.81|16470.81|16350.81|16469.98|16349.98|10
1622552390000|2021-06-01 12:59:50|16470.28|16350.28|16467.84|16347.84|16470.92|16350.92|16467.72|16347.72|10
1622552400000|2021-06-01 13:00:00|16468.02|16348.02|16472.4|16352.4|16472.4|16352.4|16467.79|16347.79|10
1622552410000|2021-06-01 13:00:10|16473.75|16353.75|16474.04|16354.04|16474.76|16354.76|16473.55|16353.55|10
1622552420000|2021-06-01 13:00:20|16473.85|16353.85|16481.59|16361.59|16481.59|16361.59|16473.85|16353.85|10
1622552430000|2021-06-01 13:00:30|16484.96|16364.96|16489.19|16369.19|16490.05|16370.05|16484.96|16364.96|9
1622552440000|2021-06-01 13:00:40|16489.68|16369.68|16490.33|16370.33|16491.3|16371.3|16488.76|16368.76|9
1622552450000|2021-06-01 13:00:50|16488.5|16368.5|16484.28|16364.28|16490.74|16370.74|16484.28|16364.28|10
1622552460000|2021-06-01 13:01:00|16482.52|16362.52|16466.29|16346.29|16482.52|16362.52|16466.29|16346.29|10
1622552470000|2021-06-01 13:01:10|16463.13|16343.13|16442.26|16322.26|16463.13|16343.13|16442.26|16322.26|10
1622552480000|2021-06-01 13:01:20|16442.46|16322.46|16435.15|16315.15|16442.49|16322.49|16435.15|16315.15|10
1622552490000|2021-06-01 13:01:30|16432.31|16312.31|16417.7|16297.7|16432.31|16312.31|16417.7|16297.7|10
1622552500000|2021-06-01 13:01:40|16414.21|16294.21|16404.81|16284.81|16414.21|16294.21|16404.81|16284.81|10
1622552510000|2021-06-01 13:01:50|16404.31|16284.31|16407.44|16287.44|16407.44|16287.44|16404.31|16284.31|10
1622552520000|2021-06-01 13:02:00|16408.03|16288.03|16421.68|16301.68|16421.68|16301.68|16408.03|16288.03|10
1622552530000|2021-06-01 13:02:10|16423.39|16303.39|16424.6|16304.6|16428.29|16308.29|16423.39|16303.39|10
1622552540000|2021-06-01 13:02:20|16423.56|16303.56|16417.24|16297.24|16423.56|16303.56|16417.07|16297.07|10
1622552550000|2021-06-01 13:02:30|16417.61|16297.61|16407.99|16287.99|16417.61|16297.61|16407.83|16287.83|10
1622552560000|2021-06-01 13:02:40|16404.59|16284.59|16396.36|16276.36|16404.59|16284.59|16396.26|16276.26|10
1622552570000|2021-06-01 13:02:50|16396.31|16276.31|16392.28|16272.28|16396.31|16276.31|16392.28|16272.28|10
1622552580000|2021-06-01 13:03:00|16391.96|16271.96|16395.69|16275.69|16395.78|16275.78|16391.73|16271.73|10
1622552590000|2021-06-01 13:03:10|16398.32|16278.32|16402.28|16282.28|16402.8|16282.8|16398.32|16278.32|10
1622552600000|2021-06-01 13:03:20|16403.08|16283.08|16398.34|16278.34|16403.13|16283.13|16398.34|16278.34|10
1622552610000|2021-06-01 13:03:30|16397.82|16277.82|16395.51|16275.51|16397.82|16277.82|16394.4|16274.4|10
1622552620000|2021-06-01 13:03:40|16394.57|16274.57|16395.1|16275.1|16395.95|16275.95|16394.57|16274.57|10
1622552630000|2021-06-01 13:03:50|16394.81|16274.81|16396.98|16276.98|16397.42|16277.42|16394.81|16274.81|10
1622552640000|2021-06-01 13:04:00|16396.34|16276.34|16399.22|16279.22|16399.22|16279.22|16396.34|16276.34|10
1622552650000|2021-06-01 13:04:10|16399.49|16279.49|16399.63|16279.63|16401.87|16281.87|16399.49|16279.49|10
1622552660000|2021-06-01 13:04:20|16398.76|16278.76|16397.27|16277.27|16398.76|16278.76|16393.91|16273.91|10
1622552670000|2021-06-01 13:04:30|16397.28|16277.28|16391.96|16271.96|16397.73|16277.73|16391.96|16271.96|10
1622552680000|2021-06-01 13:04:40|16391.94|16271.94|16385.91|16265.91|16391.94|16271.94|16384.17|16264.17|10
1622552690000|2021-06-01 13:04:50|16384.1|16264.1|16374.84|16254.84|16384.1|16264.1|16374.73|16254.73|10
1622552700000|2021-06-01 13:05:00|16370.2|16250.2|16365.09|16245.09|16370.21|16250.21|16365.03|16245.03|10
1622552710000|2021-06-01 13:05:10|16365.87|16245.87|16368.86|16248.86|16368.86|16248.86|16365.87|16245.87|10
1622552720000|2021-06-01 13:05:20|16368.88|16248.88|16371|16251|16371.12|16251.12|16368.88|16248.88|10
1622552730000|2021-06-01 13:05:30|16371.44|16251.44|16377.23|16257.23|16377.23|16257.23|16371.44|16251.44|10
1622552740000|2021-06-01 13:05:40|16377.07|16257.07|16380.74|16260.74|16381.03|16261.03|16377.07|16257.07|10
1622552750000|2021-06-01 13:05:50|16381.07|16261.07|16385.45|16265.45|16385.45|16265.45|16381.07|16261.07|10
1622552760000|2021-06-01 13:06:00|16384.32|16264.32|16377.41|16257.41|16385.86|16265.86|16376.07|16256.07|10
1622552770000|2021-06-01 13:06:10|16377.38|16257.38|16369.95|16249.95|16377.38|16257.38|16369.95|16249.95|10
1622552780000|2021-06-01 13:06:20|16369.59|16249.59|16366.62|16246.62|16371.33|16251.33|16366.62|16246.62|10
1622552790000|2021-06-01 13:06:30|16366.02|16246.02|16358.31|16238.31|16366.02|16246.02|16358.31|16238.31|10
1622552800000|2021-06-01 13:06:40|16357.97|16237.97|16351.67|16231.67|16357.97|16237.97|16351.63|16231.63|10
1622552810000|2021-06-01 13:06:50|16351.65|16231.65|16314.17|16194.17|16352.18|16232.18|16314.17|16194.17|10
1622552820000|2021-06-01 13:07:00|16313.6|16193.6|16313.1|16193.1|16315.45|16195.45|16310.61|16190.61|10
1622552830000|2021-06-01 13:07:10|16312.78|16192.78|16315.75|16195.75|16316.91|16196.91|16312.78|16192.78|10
1622552840000|2021-06-01 13:07:20|16316.88|16196.88|16321.16|16201.16|16321.16|16201.16|16316.88|16196.88|10
1622552850000|2021-06-01 13:07:30|16321|16201|16320.3|16200.3|16321.8|16201.8|16320.22|16200.22|10
1622552860000|2021-06-01 13:07:40|16321.34|16201.34|16320.68|16200.68|16321.63|16201.63|16320.68|16200.68|10
1622552870000|2021-06-01 13:07:50|16320.62|16200.62|16314.99|16194.99|16320.62|16200.62|16314.99|16194.99|10
1622552880000|2021-06-01 13:08:00|16314.25|16194.25|16304.53|16184.53|16314.25|16194.25|16303.8|16183.8|10
1622552890000|2021-06-01 13:08:10|16303.96|16183.96|16297.54|16177.54|16303.96|16183.96|16297.54|16177.54|10
1622552900000|2021-06-01 13:08:20|16297.52|16177.52|16299.8|16179.8|16300.16|16180.16|16296.55|16176.55|10
1622552910000|2021-06-01 13:08:30|16299.42|16179.42|16291.26|16171.26|16299.42|16179.42|16291.26|16171.26|9
1622552920000|2021-06-01 13:08:40|16291.81|16171.81|16290.3|16170.3|16292.85|16172.85|16288.89|16168.89|10
1622552930000|2021-06-01 13:08:50|16289.69|16169.69|16296.64|16176.64|16296.64|16176.64|16289.69|16169.69|10
1622552940000|2021-06-01 13:09:00|16297.61|16177.61|16307.94|16187.94|16307.94|16187.94|16297.61|16177.61|10
1622552950000|2021-06-01 13:09:10|16311.31|16191.31|16302.16|16182.16|16311.31|16191.31|16302.16|16182.16|10
1622552960000|2021-06-01 13:09:20|16302.01|16182.01|16299.58|16179.58|16302.01|16182.01|16299.58|16179.58|9
1622552970000|2021-06-01 13:09:30|16299.52|16179.52|16298.59|16178.59|16300.51|16180.51|16298.59|16178.59|10
1622552980000|2021-06-01 13:09:40|16298.47|16178.47|16296.76|16176.76|16298.47|16178.47|16296.76|16176.76|10
1622552990000|2021-06-01 13:09:50|16296.26|16176.26|16296.3|16176.3|16296.93|16176.93|16294.68|16174.68|10
1622553000000|2021-06-01 13:10:00|16296.67|16176.67|16303.06|16183.06|16303.09|16183.09|16296.16|16176.16|10
1622553010000|2021-06-01 13:10:10|16302.73|16182.73|16313.04|16193.04|16313.44|16193.44|16302.73|16182.73|10
1622553020000|2021-06-01 13:10:20|16313.32|16193.32|16315.02|16195.02|16315.83|16195.83|16313.32|16193.32|9
1622553030000|2021-06-01 13:10:30|16315.41|16195.41|16323.98|16203.98|16323.98|16203.98|16315.41|16195.41|10
1622553040000|2021-06-01 13:10:40|16326.45|16206.45|16328.84|16208.84|16329.91|16209.91|16326.45|16206.45|10
1622553050000|2021-06-01 13:10:50|16328.13|16208.13|16322.49|16202.49|16328.13|16208.13|16321.87|16201.87|9
1622553060000|2021-06-01 13:11:00|16322.48|16202.48|16311.88|16191.88|16322.48|16202.48|16311.88|16191.88|10
1622553070000|2021-06-01 13:11:10|16311.62|16191.62|16312.57|16192.57|16313.53|16193.53|16311.62|16191.62|9
1622553080000|2021-06-01 13:11:20|16311.15|16191.15|16308.05|16188.05|16311.15|16191.15|16307.02|16187.02|10
1622553090000|2021-06-01 13:11:30|16308.71|16188.71|16311.06|16191.06|16311.06|16191.06|16307.85|16187.85|10
1622553100000|2021-06-01 13:11:40|16311.92|16191.92|16316.75|16196.75|16316.75|16196.75|16311.92|16191.92|10
1622553110000|2021-06-01 13:11:50|16317.4|16197.4|16318.56|16198.56|16318.56|16198.56|16317.09|16197.09|9
1622553120000|2021-06-01 13:12:00|16318.3|16198.3|16323.96|16203.96|16323.97|16203.97|16318.3|16198.3|10
1622553130000|2021-06-01 13:12:10|16324.2|16204.2|16321.08|16201.08|16324.46|16204.46|16321.08|16201.08|10
1622553140000|2021-06-01 13:12:20|16320.96|16200.96|16320.94|16200.94|16321.14|16201.14|16320.27|16200.27|10
1622553150000|2021-06-01 13:12:30|16321.75|16201.75|16323.06|16203.06|16323.87|16203.87|16321.75|16201.75|10
1622553160000|2021-06-01 13:12:40|16324.07|16204.07|16321.66|16201.66|16324.07|16204.07|16321.14|16201.14|10
1622553170000|2021-06-01 13:12:50|16321.71|16201.71|16318.91|16198.91|16321.71|16201.71|16318.34|16198.34|10
1622553180000|2021-06-01 13:13:00|16318.59|16198.59|16313.33|16193.33|16318.59|16198.59|16313.33|16193.33|10
1622553190000|2021-06-01 13:13:10|16312.45|16192.45|16311.19|16191.19|16312.45|16192.45|16310.49|16190.49|10
1622553200000|2021-06-01 13:13:20|16311.83|16191.83|16312.83|16192.83|16314.8|16194.8|16311.83|16191.83|10
1622553210000|2021-06-01 13:13:30|16312.87|16192.87|16311.75|16191.75|16312.87|16192.87|16311.13|16191.13|10
1622553220000|2021-06-01 13:13:40|16311.57|16191.57|16310.62|16190.62|16311.57|16191.57|16309.53|16189.53|10
1622553230000|2021-06-01 13:13:50|16311.39|16191.39|16310.99|16190.99|16311.92|16191.92|16310.45|16190.45|10
1622553240000|2021-06-01 13:14:00|16309.89|16189.89|16312.91|16192.91|16313.87|16193.87|16309.89|16189.89|10
1622553250000|2021-06-01 13:14:10|16313.08|16193.08|16308.43|16188.43|16313.47|16193.47|16308.43|16188.43|10
1622553260000|2021-06-01 13:14:20|16308.44|16188.44|16311|16191|16311.24|16191.24|16307.32|16187.32|10
1622553270000|2021-06-01 13:14:30|16311.43|16191.43|16315.78|16195.78|16315.78|16195.78|16311.43|16191.43|10
1622553280000|2021-06-01 13:14:40|16316.06|16196.06|16316.37|16196.37|16317.35|16197.35|16316.06|16196.06|9
1622553290000|2021-06-01 13:14:50|16317.21|16197.21|16315.72|16195.72|16317.21|16197.21|16314.07|16194.07|10
1622553300000|2021-06-01 13:15:00|16315.22|16195.22|16313.98|16193.98|16315.92|16195.92|16313.97|16193.97|9
1622553310000|2021-06-01 13:15:10|16313.04|16193.04|16312.7|16192.7|16315|16195|16312.55|16192.55|10
1622553320000|2021-06-01 13:15:20|16312.37|16192.37|16302.85|16182.85|16312.37|16192.37|16302.85|16182.85|10
1622553330000|2021-06-01 13:15:30|16302.61|16182.61|16294.8|16174.8|16302.61|16182.61|16294.8|16174.8|10
1622553340000|2021-06-01 13:15:40|16294.62|16174.62|16291.13|16171.13|16294.65|16174.65|16291.13|16171.13|10
1622553350000|2021-06-01 13:15:50|16291.03|16171.03|16291.92|16171.92|16291.92|16171.92|16289.78|16169.78|10
1622553360000|2021-06-01 13:16:00|16293.59|16173.59|16309.85|16189.85|16309.85|16189.85|16293.59|16173.59|10
1622553370000|2021-06-01 13:16:10|16311.79|16191.79|16323.6|16203.6|16323.6|16203.6|16311.42|16191.42|10
1622553380000|2021-06-01 13:16:20|16322.64|16202.64|16329.86|16209.86|16329.94|16209.94|16322.64|16202.64|10
1622553390000|2021-06-01 13:16:30|16330.41|16210.41|16347.92|16227.92|16347.92|16227.92|16330.41|16210.41|10
1622553400000|2021-06-01 13:16:40|16350.88|16230.88|16359.6|16239.6|16359.6|16239.6|16350.88|16230.88|10
1622553410000|2021-06-01 13:16:50|16359.71|16239.71|16355.55|16235.55|16359.71|16239.71|16355.49|16235.49|10
1622553420000|2021-06-01 13:17:00|16355.85|16235.85|16370.76|16250.76|16370.76|16250.76|16355.85|16235.85|10
1622553430000|2021-06-01 13:17:10|16371.86|16251.86|16384.69|16264.69|16385.03|16265.03|16371.86|16251.86|10
1622553440000|2021-06-01 13:17:20|16385.54|16265.54|16386.16|16266.16|16386.39|16266.39|16382.77|16262.77|10
1622553450000|2021-06-01 13:17:30|16386.36|16266.36|16382.59|16262.59|16387.41|16267.41|16382.59|16262.59|10
1622553460000|2021-06-01 13:17:40|16382.57|16262.57|16374.11|16254.11|16382.57|16262.57|16374.11|16254.11|10
1622553470000|2021-06-01 13:17:50|16375.05|16255.05|16376.83|16256.83|16376.83|16256.83|16374.53|16254.53|10
1622553480000|2021-06-01 13:18:00|16377.04|16257.04|16379.36|16259.36|16379.36|16259.36|16375.93|16255.93|10
1622553490000|2021-06-01 13:18:10|16378.45|16258.45|16382.53|16262.53|16382.53|16262.53|16377.51|16257.51|10
1622553500000|2021-06-01 13:18:20|16381.77|16261.77|16384.3|16264.3|16384.3|16264.3|16381.77|16261.77|10
1622553510000|2021-06-01 13:18:30|16384.83|16264.83|16382|16262|16384.83|16264.83|16382|16262|10
1622553520000|2021-06-01 13:18:40|16381.73|16261.73|16384.28|16264.28|16384.63|16264.63|16381.39|16261.39|10
1622553530000|2021-06-01 13:18:50|16384.26|16264.26|16386.31|16266.31|16386.31|16266.31|16382.81|16262.81|10
1622553540000|2021-06-01 13:19:00|16385.47|16265.47|16385.91|16265.91|16387.03|16267.03|16385.47|16265.47|10
1622553550000|2021-06-01 13:19:10|16385.89|16265.89|16381.14|16261.14|16386.08|16266.08|16381.14|16261.14|10
1622553560000|2021-06-01 13:19:20|16381.83|16261.83|16379.79|16259.79|16381.83|16261.83|16379.79|16259.79|9
1622553570000|2021-06-01 13:19:30|16379.42|16259.42|16377.73|16257.73|16379.57|16259.57|16376.28|16256.28|10
1622553580000|2021-06-01 13:19:40|16377.48|16257.48|16374.24|16254.24|16377.48|16257.48|16374.24|16254.24|10
1622553590000|2021-06-01 13:19:50|16373.39|16253.39|16373.72|16253.72|16373.96|16253.96|16373.24|16253.24|10
1622553600000|2021-06-01 13:20:00|16372.75|16252.75|16374.05|16254.05|16374.05|16254.05|16371.48|16251.48|10
1622553610000|2021-06-01 13:20:10|16375.43|16255.43|16378.96|16258.96|16379.33|16259.33|16375.43|16255.43|10
1622553620000|2021-06-01 13:20:20|16379|16259|16382.54|16262.54|16382.54|16262.54|16379|16259|10
1622553630000|2021-06-01 13:20:30|16383.03|16263.03|16383.68|16263.68|16384.95|16264.95|16382.33|16262.33|10
1622553640000|2021-06-01 13:20:40|16384.06|16264.06|16384.91|16264.91|16386.01|16266.01|16383.63|16263.63|10
1622553650000|2021-06-01 13:20:50|16385.57|16265.57|16387.83|16267.83|16387.83|16267.83|16385.24|16265.24|10
1622553660000|2021-06-01 13:21:00|16388.14|16268.14|16395.77|16275.77|16395.77|16275.77|16388.14|16268.14|10
1622553670000|2021-06-01 13:21:10|16395.92|16275.92|16400.19|16280.19|16400.83|16280.83|16395.92|16275.92|10
1622553680000|2021-06-01 13:21:20|16400.4|16280.4|16402.01|16282.01|16402.05|16282.05|16400.35|16280.35|10
1622553690000|2021-06-01 13:21:30|16401.65|16281.65|16406.64|16286.64|16406.73|16286.73|16401.65|16281.65|10
1622553700000|2021-06-01 13:21:40|16407.72|16287.72|16407.54|16287.54|16408.58|16288.58|16407.54|16287.54|9
1622553710000|2021-06-01 13:21:50|16408.14|16288.14|16410.89|16290.89|16410.89|16290.89|16408.14|16288.14|9
1622553720000|2021-06-01 13:22:00|16409.9|16289.9|16411.21|16291.21|16411.66|16291.66|16409.75|16289.75|10
1622553730000|2021-06-01 13:22:10|16410.66|16290.66|16412.12|16292.12|16412.44|16292.44|16409.71|16289.71|10
1622553740000|2021-06-01 13:22:20|16412.21|16292.21|16411.56|16291.56|16412.56|16292.56|16411.05|16291.05|10
1622553750000|2021-06-01 13:22:30|16411.36|16291.36|16410.7|16290.7|16411.46|16291.46|16409.87|16289.87|10
1622553760000|2021-06-01 13:22:40|16411.18|16291.18|16408.56|16288.56|16411.18|16291.18|16408.56|16288.56|10
1622553770000|2021-06-01 13:22:50|16409.8|16289.8|16415.57|16295.57|16415.57|16295.57|16409.68|16289.68|10
1622553780000|2021-06-01 13:23:00|16415.97|16295.97|16423.35|16303.35|16423.35|16303.35|16415.97|16295.97|10
1622553790000|2021-06-01 13:23:10|16423.41|16303.41|16422.03|16302.03|16423.41|16303.41|16421.88|16301.88|10
1622553800000|2021-06-01 13:23:20|16420.94|16300.94|16424.61|16304.61|16425.24|16305.24|16420.94|16300.94|10
1622553810000|2021-06-01 13:23:30|16425.89|16305.89|16430.35|16310.35|16430.35|16310.35|16425.89|16305.89|10
1622553820000|2021-06-01 13:23:40|16431.35|16311.35|16434.6|16314.6|16434.6|16314.6|16431.35|16311.35|10
1622553830000|2021-06-01 13:23:50|16435.96|16315.96|16438.68|16318.68|16439.45|16319.45|16435.96|16315.96|10
1622553840000|2021-06-01 13:24:00|16438.75|16318.75|16441.92|16321.92|16441.92|16321.92|16438.75|16318.75|10
1622553850000|2021-06-01 13:24:10|16441.9|16321.9|16438.21|16318.21|16441.9|16321.9|16438.21|16318.21|10
1622553860000|2021-06-01 13:24:20|16438.29|16318.29|16441.16|16321.16|16441.56|16321.56|16438.15|16318.15|10
1622553870000|2021-06-01 13:24:30|16441.76|16321.76|16441.89|16321.89|16442.37|16322.37|16441.48|16321.48|10
1622553880000|2021-06-01 13:24:40|16445.65|16325.65|16441.79|16321.79|16446.65|16326.65|16441.79|16321.79|10
1622553890000|2021-06-01 13:24:50|16441.24|16321.24|16441.73|16321.73|16442.5|16322.5|16441.12|16321.12|10
1622553900000|2021-06-01 13:25:00|16441.63|16321.63|16443.81|16323.81|16443.81|16323.81|16441.61|16321.61|9
1622553910000|2021-06-01 13:25:10|16444.21|16324.21|16445.9|16325.9|16445.9|16325.9|16444.21|16324.21|9
1622553920000|2021-06-01 13:25:20|16445.91|16325.91|16441.4|16321.4|16445.91|16325.91|16441.4|16321.4|10
1622553930000|2021-06-01 13:25:30|16441.28|16321.28|16438.93|16318.93|16441.28|16321.28|16438.93|16318.93|8
1622553940000|2021-06-01 13:25:40|16438.79|16318.79|16436.25|16316.25|16438.79|16318.79|16435.97|16315.97|9
1622553950000|2021-06-01 13:25:50|16436.51|16316.51|16433.51|16313.51|16436.51|16316.51|16433.51|16313.51|10
1622553960000|2021-06-01 13:26:00|16433.09|16313.09|16431.54|16311.54|16433.4|16313.4|16431.54|16311.54|10
1622553970000|2021-06-01 13:26:10|16431.93|16311.93|16433.86|16313.86|16433.86|16313.86|16428.05|16308.05|10
1622553980000|2021-06-01 13:26:20|16434.2|16314.2|16436.84|16316.84|16437.58|16317.58|16434.2|16314.2|10
1622553990000|2021-06-01 13:26:30|16435.47|16315.47|16504.13|16384.13|16504.13|16384.13|16435.47|16315.47|10
1622554000000|2021-06-01 13:26:40|16508.76|16388.76|16496.93|16376.93|16508.76|16388.76|16496.49|16376.49|10
1622554010000|2021-06-01 13:26:50|16498.85|16378.85|16501.41|16381.41|16501.41|16381.41|16497.3|16377.3|10
1622554020000|2021-06-01 13:27:00|16501.82|16381.82|16517.27|16397.27|16517.27|16397.27|16500.73|16380.73|10
1622554030000|2021-06-01 13:27:10|16517.85|16397.85|16574.46|16454.46|16574.46|16454.46|16517.85|16397.85|10
1622554040000|2021-06-01 13:27:20|16577.56|16457.56|16598.97|16478.97|16598.97|16478.97|16576.25|16456.25|10
1622554050000|2021-06-01 13:27:30|16598.9|16478.9|16591.27|16471.27|16598.9|16478.9|16586.87|16466.87|10
1622554060000|2021-06-01 13:27:40|16593.25|16473.25|16608.12|16488.12|16608.12|16488.12|16593.25|16473.25|10
1622554070000|2021-06-01 13:27:50|16611.56|16491.56|16608.47|16488.47|16612.24|16492.24|16607.7|16487.7|10
1622554080000|2021-06-01 13:28:00|16609.19|16489.19|16611.19|16491.19|16612.23|16492.23|16609.19|16489.19|10
1622554090000|2021-06-01 13:28:10|16611.72|16491.72|16618.83|16498.83|16618.83|16498.83|16611.72|16491.72|10
1622554100000|2021-06-01 13:28:20|16619.7|16499.7|16627.6|16507.6|16627.6|16507.6|16619.58|16499.58|9
1622554110000|2021-06-01 13:28:30|16627.2|16507.2|16673.09|16553.09|16673.09|16553.09|16625.56|16505.56|10
1622554120000|2021-06-01 13:28:40|16673.67|16553.67|16687.68|16567.68|16692.76|16572.76|16673.67|16553.67|10
1622554130000|2021-06-01 13:28:50|16690.27|16570.27|16689.99|16569.99|16691.61|16571.61|16687.73|16567.73|10
1622554140000|2021-06-01 13:29:00|16690.92|16570.92|16694.27|16574.27|16694.71|16574.71|16690.45|16570.45|10
1622554150000|2021-06-01 13:29:10|16695.53|16575.53|16695.04|16575.04|16695.53|16575.53|16693.41|16573.41|10
1622554160000|2021-06-01 13:29:20|16695.14|16575.14|16685.66|16565.66|16695.14|16575.14|16685.66|16565.66|10
1622554170000|2021-06-01 13:29:30|16685.53|16565.53|16680.72|16560.72|16685.53|16565.53|16680.25|16560.25|10
1622554180000|2021-06-01 13:29:40|16678.73|16558.73|16679.3|16559.3|16679.3|16559.3|16675.8|16555.8|10
1622554190000|2021-06-01 13:29:50|16678.94|16558.94|16669.19|16549.19|16678.94|16558.94|16666.3|16546.3|10
1622554200000|2021-06-01 13:30:00|16670.34|16550.34|16678.46|16558.46|16684.41|16564.41|16670.34|16550.34|10
1622554210000|2021-06-01 13:30:10|16675.51|16555.51|16698.6|16578.6|16698.6|16578.6|16672.96|16552.96|10
1622554220000|2021-06-01 13:30:20|16699.17|16579.17|16768.82|16648.82|16768.82|16648.82|16699.17|16579.17|10
1622554230000|2021-06-01 13:30:30|16768.11|16648.11|16800.57|16680.57|16800.57|16680.57|16768.11|16648.11|10
1622554240000|2021-06-01 13:30:40|16803.11|16683.11|16825.56|16705.56|16825.56|16705.56|16803.11|16683.11|10
1622554250000|2021-06-01 13:30:50|16825|16705|16844.03|16724.03|16844.03|16724.03|16825|16705|10
1622554260000|2021-06-01 13:31:00|16853.47|16733.47|16867.38|16747.38|16868.03|16748.03|16852.77|16732.77|10
1622554270000|2021-06-01 13:31:10|16868.58|16748.58|16850.26|16730.26|16868.58|16748.58|16850.26|16730.26|10
1622554280000|2021-06-01 13:31:20|16850.07|16730.07|16837.91|16717.91|16850.07|16730.07|16837.91|16717.91|10
1622554290000|2021-06-01 13:31:30|16835.83|16715.83|16822.78|16702.78|16837.79|16717.79|16822.78|16702.78|10
1622554300000|2021-06-01 13:31:40|16821.7|16701.7|16836.4|16716.4|16836.4|16716.4|16821.7|16701.7|10
1622554310000|2021-06-01 13:31:50|16839.08|16719.08|16836.22|16716.22|16841.22|16721.22|16836.22|16716.22|10
1622554320000|2021-06-01 13:32:00|16834.05|16714.05|16823.54|16703.54|16834.05|16714.05|16823.54|16703.54|10
1622554330000|2021-06-01 13:32:10|16822.93|16702.93|16826.53|16706.53|16826.89|16706.89|16822.93|16702.93|10
1622554340000|2021-06-01 13:32:20|16827.46|16707.46|16824.35|16704.35|16827.55|16707.55|16824.35|16704.35|10
1622554350000|2021-06-01 13:32:30|16823.27|16703.27|16813.9|16693.9|16823.38|16703.38|16813.9|16693.9|10
1622554360000|2021-06-01 13:32:40|16812.52|16692.52|16806.4|16686.4|16812.52|16692.52|16805.99|16685.99|10
1622554370000|2021-06-01 13:32:50|16805.82|16685.82|16801.73|16681.73|16805.82|16685.82|16801.73|16681.73|10
1622554380000|2021-06-01 13:33:00|16802.27|16682.27|16808.39|16688.39|16808.39|16688.39|16799.46|16679.46|10
1622554390000|2021-06-01 13:33:10|16809.74|16689.74|16822.5|16702.5|16822.5|16702.5|16809.74|16689.74|10
1622554400000|2021-06-01 13:33:20|16823.82|16703.82|16818.27|16698.27|16823.82|16703.82|16817.99|16697.99|10
1622554410000|2021-06-01 13:33:30|16818.17|16698.17|16802.59|16682.59|16818.17|16698.17|16802.59|16682.59|10
1622554420000|2021-06-01 13:33:40|16801.04|16681.04|16791.82|16671.82|16801.04|16681.04|16791.82|16671.82|10
1622554430000|2021-06-01 13:33:50|16791.39|16671.39|16784.1|16664.1|16791.39|16671.39|16784.1|16664.1|10
1622554440000|2021-06-01 13:34:00|16783.24|16663.24|16785.87|16665.87|16786.48|16666.48|16783.24|16663.24|10
1622554450000|2021-06-01 13:34:10|16785.48|16665.48|16788.84|16668.84|16789.01|16669.01|16785.48|16665.48|10
1622554460000|2021-06-01 13:34:20|16789.56|16669.56|16794.8|16674.8|16794.8|16674.8|16788.73|16668.73|10
1622554470000|2021-06-01 13:34:30|16794.23|16674.23|16798.47|16678.47|16798.73|16678.73|16793.15|16673.15|10
1622554480000|2021-06-01 13:34:40|16798.67|16678.67|16799.14|16679.14|16799.39|16679.39|16798.59|16678.59|10
1622554490000|2021-06-01 13:34:50|16799.81|16679.81|16797.6|16677.6|16799.81|16679.81|16797.6|16677.6|10
1622554500000|2021-06-01 13:35:00|16798.46|16678.46|16787.41|16667.41|16798.79|16678.79|16787.41|16667.41|10
1622554510000|2021-06-01 13:35:10|16787.75|16667.75|16780.56|16660.56|16788.12|16668.12|16780.56|16660.56|10
1622554520000|2021-06-01 13:35:20|16780.21|16660.21|16772.13|16652.13|16780.21|16660.21|16772.13|16652.13|10
1622554530000|2021-06-01 13:35:30|16771.23|16651.23|16764.84|16644.84|16771.39|16651.39|16764.26|16644.26|10
1622554540000|2021-06-01 13:35:40|16765.42|16645.42|16762.42|16642.42|16765.42|16645.42|16762.16|16642.16|9
1622554550000|2021-06-01 13:35:50|16762.33|16642.33|16769.03|16649.03|16769.03|16649.03|16762.15|16642.15|10
1622554560000|2021-06-01 13:36:00|16768.61|16648.61|16776.63|16656.63|16776.63|16656.63|16768.61|16648.61|10
1622554570000|2021-06-01 13:36:10|16777.65|16657.65|16783.84|16663.84|16783.84|16663.84|16777.35|16657.35|10
1622554580000|2021-06-01 13:36:20|16784.87|16664.87|16785.51|16665.51|16785.51|16665.51|16783.17|16663.17|10
1622554590000|2021-06-01 13:36:30|16784.69|16664.69|16772.89|16652.89|16784.69|16664.69|16772.89|16652.89|10
1622554600000|2021-06-01 13:36:40|16772.12|16652.12|16770.2|16650.2|16772.12|16652.12|16764.8|16644.8|10
1622554610000|2021-06-01 13:36:50|16770.45|16650.45|16769.17|16649.17|16770.45|16650.45|16768.05|16648.05|9
1622554620000|2021-06-01 13:37:00|16769.72|16649.72|16770.71|16650.71|16771.43|16651.43|16769.72|16649.72|10
1622554630000|2021-06-01 13:37:10|16770.57|16650.57|16772.45|16652.45|16772.83|16652.83|16769.97|16649.97|10
1622554640000|2021-06-01 13:37:20|16772.52|16652.52|16767.66|16647.66|16772.98|16652.98|16767.66|16647.66|10
1622554650000|2021-06-01 13:37:30|16767.45|16647.45|16761.51|16641.51|16767.45|16647.45|16760.95|16640.95|10
1622554660000|2021-06-01 13:37:40|16760.12|16640.12|16756.26|16636.26|16760.52|16640.52|16756.26|16636.26|10
1622554670000|2021-06-01 13:37:50|16755.87|16635.87|16753.89|16633.89|16755.87|16635.87|16753.13|16633.13|10
1622554680000|2021-06-01 13:38:00|16753.98|16633.98|16747.03|16627.03|16754.65|16634.65|16747.03|16627.03|10
1622554690000|2021-06-01 13:38:10|16746.82|16626.82|16746.68|16626.68|16746.82|16626.82|16741.46|16621.46|10
1622554700000|2021-06-01 13:38:20|16746.17|16626.17|16747.58|16627.58|16747.79|16627.79|16744.83|16624.83|10
1622554710000|2021-06-01 13:38:30|16747.19|16627.19|16749.26|16629.26|16749.48|16629.48|16747.19|16627.19|10
1622554720000|2021-06-01 13:38:40|16749.67|16629.67|16745.59|16625.59|16749.76|16629.76|16745.31|16625.31|10
1622554730000|2021-06-01 13:38:50|16745.86|16625.86|16746.87|16626.87|16747.04|16627.04|16745.86|16625.86|10
1622554740000|2021-06-01 13:39:00|16746.85|16626.85|16746.88|16626.88|16748.08|16628.08|16744.95|16624.95|10
1622554750000|2021-06-01 13:39:10|16746.78|16626.78|16755.89|16635.89|16755.89|16635.89|16746.78|16626.78|10
1622554760000|2021-06-01 13:39:20|16757.36|16637.36|16765.47|16645.47|16765.47|16645.47|16756.74|16636.74|10
1622554770000|2021-06-01 13:39:30|16766.07|16646.07|16778.84|16658.84|16778.84|16658.84|16766.07|16646.07|10
1622554780000|2021-06-01 13:39:40|16779.59|16659.59|16789.77|16669.77|16790.23|16670.23|16779.59|16659.59|10
1622554790000|2021-06-01 13:39:50|16790.29|16670.29|16794.77|16674.77|16794.77|16674.77|16790.29|16670.29|10
1622554800000|2021-06-01 13:40:00|16794.79|16674.79|16805.78|16685.78|16805.78|16685.78|16794.79|16674.79|10
1622554810000|2021-06-01 13:40:10|16807.65|16687.65|16821.52|16701.52|16821.52|16701.52|16807.65|16687.65|10
1622554820000|2021-06-01 13:40:20|16825.27|16705.27|16836.57|16716.57|16837.15|16717.15|16825.27|16705.27|10
1622554830000|2021-06-01 13:40:30|16835.87|16715.87|16840.57|16720.57|16840.57|16720.57|16835.87|16715.87|10
1622554840000|2021-06-01 13:40:40|16841.56|16721.56|16853.71|16733.71|16853.71|16733.71|16841.56|16721.56|10
1622554850000|2021-06-01 13:40:50|16852.08|16732.08|16858.32|16738.32|16858.51|16738.51|16852.08|16732.08|10
1622554860000|2021-06-01 13:41:00|16857.69|16737.69|16865.33|16745.33|16865.33|16745.33|16857.69|16737.69|10
1622554870000|2021-06-01 13:41:10|16865.76|16745.76|16869.39|16749.39|16869.39|16749.39|16864.27|16744.27|10
1622554880000|2021-06-01 13:41:20|16871.3|16751.3|16897.81|16777.81|16897.81|16777.81|16871.3|16751.3|10
1622554890000|2021-06-01 13:41:30|16896.23|16776.23|16919.76|16799.76|16934.37|16814.37|16896.23|16776.23|10
1622554900000|2021-06-01 13:41:40|16922.03|16802.03|16946.32|16826.32|16946.32|16826.32|16921.98|16801.98|10
1622554910000|2021-06-01 13:41:50|16947.86|16827.86|16968.67|16848.67|16968.67|16848.67|16947.86|16827.86|10
1622554920000|2021-06-01 13:42:00|16972.6|16852.6|16977.09|16857.09|16977.61|16857.61|16972.6|16852.6|10
1622554930000|2021-06-01 13:42:10|16979.21|16859.21|16990.09|16870.09|16990.82|16870.82|16979.21|16859.21|10
1622554940000|2021-06-01 13:42:20|16990.97|16870.97|16977.35|16857.35|16990.97|16870.97|16977.35|16857.35|10
1622554950000|2021-06-01 13:42:30|16971.29|16851.29|16977.54|16857.54|16978.98|16858.98|16970.54|16850.54|10
1622554960000|2021-06-01 13:42:40|16979.92|16859.92|16974.43|16854.43|16980.31|16860.31|16974.43|16854.43|10
1622554970000|2021-06-01 13:42:50|16972.26|16852.26|16985.05|16865.05|16985.05|16865.05|16971.43|16851.43|10
1622554980000|2021-06-01 13:43:00|16987.58|16867.58|16987.2|16867.2|16990.15|16870.15|16985.42|16865.42|10
1622554990000|2021-06-01 13:43:10|16985.48|16865.48|16983.72|16863.72|16985.48|16865.48|16982.9|16862.9|10
1622555000000|2021-06-01 13:43:20|16983.78|16863.78|16979.04|16859.04|16985.48|16865.48|16979.04|16859.04|10
1622555010000|2021-06-01 13:43:30|16978.84|16858.84|16969.1|16849.1|16978.84|16858.84|16969.1|16849.1|10
1622555020000|2021-06-01 13:43:40|16968.92|16848.92|16974.37|16854.37|16975.03|16855.03|16968.26|16848.26|10
1622555030000|2021-06-01 13:43:50|16974.64|16854.64|16974.9|16854.9|16976.57|16856.57|16972.33|16852.33|10
1622555040000|2021-06-01 13:44:00|16973.73|16853.73|16976.08|16856.08|16976.08|16856.08|16972.32|16852.32|10
1622555050000|2021-06-01 13:44:10|16976.56|16856.56|16968.52|16848.52|16977.62|16857.62|16968.52|16848.52|10
1622555060000|2021-06-01 13:44:20|16967.16|16847.16|16990.19|16870.19|16990.19|16870.19|16967.16|16847.16|10
1622555070000|2021-06-01 13:44:30|16995.75|16875.75|16998.61|16878.61|17000.64|16880.64|16995.75|16875.75|10
1622555080000|2021-06-01 13:44:40|16998.65|16878.65|16990.28|16870.28|16999.1|16879.1|16989.79|16869.79|10
1622555090000|2021-06-01 13:44:50|16988.43|16868.43|16990.5|16870.5|16990.5|16870.5|16985.56|16865.56|10
1622555100000|2021-06-01 13:45:00|16992.07|16872.07|16999.39|16879.39|16999.39|16879.39|16991.41|16871.41|10
1622555110000|2021-06-01 13:45:10|16999.14|16879.14|16990.34|16870.34|17002.39|16882.39|16990.34|16870.34|10
1622555120000|2021-06-01 13:45:20|16990.09|16870.09|16976.12|16856.12|16990.18|16870.18|16976.12|16856.12|10
1622555130000|2021-06-01 13:45:30|16975.44|16855.44|16966.36|16846.36|16976.14|16856.14|16966.36|16846.36|9
1622555140000|2021-06-01 13:45:40|16965.79|16845.79|16955.39|16835.39|16965.79|16845.79|16955.39|16835.39|10
1622555150000|2021-06-01 13:45:50|16954.73|16834.73|16944.94|16824.94|16954.73|16834.73|16944.94|16824.94|10
1622555160000|2021-06-01 13:46:00|16944.34|16824.34|16932.21|16812.21|16944.34|16824.34|16932.21|16812.21|10
1622555170000|2021-06-01 13:46:10|16932.04|16812.04|16927.07|16807.07|16933.67|16813.67|16924.94|16804.94|10
1622555180000|2021-06-01 13:46:20|16927.74|16807.74|16925.64|16805.64|16927.74|16807.74|16925.64|16805.64|9
1622555190000|2021-06-01 13:46:30|16926.19|16806.19|16931.2|16811.2|16931.2|16811.2|16926.19|16806.19|10
1622555200000|2021-06-01 13:46:40|16931.14|16811.14|16929.97|16809.97|16934.07|16814.07|16929.97|16809.97|9
1622555210000|2021-06-01 13:46:50|16929.18|16809.18|16923.02|16803.02|16929.18|16809.18|16923.02|16803.02|10
1622555220000|2021-06-01 13:47:00|16922.57|16802.57|16923.75|16803.75|16923.76|16803.76|16922.06|16802.06|10
1622555230000|2021-06-01 13:47:10|16922.96|16802.96|16924.99|16804.99|16925.15|16805.15|16922.96|16802.96|10
1622555240000|2021-06-01 13:47:20|16924.54|16804.54|16928.93|16808.93|16928.93|16808.93|16922.75|16802.75|10
1622555250000|2021-06-01 13:47:30|16929.21|16809.21|16934.49|16814.49|16934.49|16814.49|16928.92|16808.92|10
1622555260000|2021-06-01 13:47:40|16930.84|16810.84|16927.19|16807.19|16932.71|16812.71|16927.19|16807.19|10
1622555270000|2021-06-01 13:47:50|16928.42|16808.42|16920.03|16800.03|16928.42|16808.42|16920.03|16800.03|10
1622555280000|2021-06-01 13:48:00|16920.33|16800.33|16919.35|16799.35|16920.6|16800.6|16917.93|16797.93|10
1622555290000|2021-06-01 13:48:10|16919.02|16799.02|16921.05|16801.05|16921.05|16801.05|16918.3|16798.3|10
1622555300000|2021-06-01 13:48:20|16921.2|16801.2|16921.42|16801.42|16923.94|16803.94|16921.2|16801.2|10
1622555310000|2021-06-01 13:48:30|16920.96|16800.96|16919.6|16799.6|16920.96|16800.96|16918.73|16798.73|10
1622555320000|2021-06-01 13:48:40|16919.87|16799.87|16910.04|16790.04|16919.87|16799.87|16910.04|16790.04|10
1622555330000|2021-06-01 13:48:50|16909.24|16789.24|16904.37|16784.37|16909.24|16789.24|16903.69|16783.69|10
1622555340000|2021-06-01 13:49:00|16903.96|16783.96|16889.62|16769.62|16904.37|16784.37|16889.62|16769.62|10
1622555350000|2021-06-01 13:49:10|16886.59|16766.59|16878.81|16758.81|16886.6|16766.6|16878.81|16758.81|10
1622555360000|2021-06-01 13:49:20|16879.53|16759.53|16891.55|16771.55|16891.55|16771.55|16879.53|16759.53|10
1622555370000|2021-06-01 13:49:30|16893.92|16773.92|16883.72|16763.72|16897.11|16777.11|16883.72|16763.72|10
1622555380000|2021-06-01 13:49:40|16882|16762|16884.62|16764.62|16884.66|16764.66|16881.31|16761.31|10
1622555390000|2021-06-01 13:49:50|16884.93|16764.93|16888.73|16768.73|16888.73|16768.73|16884.93|16764.93|10
1622555400000|2021-06-01 13:50:00|16889.8|16769.8|16898.92|16778.92|16898.92|16778.92|16886.8|16766.8|10
1622555410000|2021-06-01 13:50:10|16899.03|16779.03|16897.94|16777.94|16903.33|16783.33|16897.94|16777.94|10
1622555420000|2021-06-01 13:50:20|16897.3|16777.3|16883.62|16763.62|16897.42|16777.42|16883.62|16763.62|10
1622555430000|2021-06-01 13:50:30|16882.45|16762.45|16876.5|16756.5|16882.45|16762.45|16876.5|16756.5|10
1622555440000|2021-06-01 13:50:40|16876.44|16756.44|16876.43|16756.43|16877.04|16757.04|16875.65|16755.65|10
1622555450000|2021-06-01 13:50:50|16877.03|16757.03|16872.87|16752.87|16877.03|16757.03|16872.02|16752.02|10
1622555460000|2021-06-01 13:51:00|16869.42|16749.42|16853.39|16733.39|16870.79|16750.79|16853.39|16733.39|10
1622555470000|2021-06-01 13:51:10|16851.93|16731.93|16847.08|16727.08|16851.93|16731.93|16847.08|16727.08|10
1622555480000|2021-06-01 13:51:20|16848.04|16728.04|16851.62|16731.62|16853.59|16733.59|16848.04|16728.04|10
1622555490000|2021-06-01 13:51:30|16851.77|16731.77|16853.55|16733.55|16853.86|16733.86|16851.77|16731.77|10
1622555500000|2021-06-01 13:51:40|16852.96|16732.96|16852.1|16732.1|16852.96|16732.96|16849.75|16729.75|10
1622555510000|2021-06-01 13:51:50|16850.56|16730.56|16845.43|16725.43|16850.56|16730.56|16845.4|16725.4|10
1622555520000|2021-06-01 13:52:00|16844.71|16724.71|16840.77|16720.77|16845.9|16725.9|16840.77|16720.77|10
1622555530000|2021-06-01 13:52:10|16840.63|16720.63|16846.11|16726.11|16846.11|16726.11|16840.63|16720.63|10
1622555540000|2021-06-01 13:52:20|16847.43|16727.43|16853.67|16733.67|16853.67|16733.67|16847.43|16727.43|10
1622555550000|2021-06-01 13:52:30|16854.86|16734.86|16858.48|16738.48|16858.48|16738.48|16854.86|16734.86|10
1622555560000|2021-06-01 13:52:40|16858.31|16738.31|16860.1|16740.1|16860.1|16740.1|16857.73|16737.73|10
1622555570000|2021-06-01 13:52:50|16860.41|16740.41|16857.84|16737.84|16861.42|16741.42|16857.84|16737.84|10
1622555580000|2021-06-01 13:53:00|16857.41|16737.41|16861.15|16741.15|16861.75|16741.75|16857.41|16737.41|10
1622555590000|2021-06-01 13:53:10|16860.98|16740.98|16857.04|16737.04|16861.12|16741.12|16857.04|16737.04|10
1622555600000|2021-06-01 13:53:20|16856.8|16736.8|16858.51|16738.51|16858.51|16738.51|16856.79|16736.79|9
1622555610000|2021-06-01 13:53:30|16859.61|16739.61|16862.31|16742.31|16862.31|16742.31|16859.61|16739.61|10
1622555620000|2021-06-01 13:53:40|16864.7|16744.7|16868.01|16748.01|16868.01|16748.01|16864.7|16744.7|10
1622555630000|2021-06-01 13:53:50|16866.38|16746.38|16861.28|16741.28|16866.7|16746.7|16861.28|16741.28|10
1622555640000|2021-06-01 13:54:00|16861.25|16741.25|16857.64|16737.64|16861.53|16741.53|16856.29|16736.29|10
1622555650000|2021-06-01 13:54:10|16859.12|16739.12|16858.34|16738.34|16859.62|16739.62|16857.99|16737.99|10
1622555660000|2021-06-01 13:54:20|16859.14|16739.14|16859.65|16739.65|16859.65|16739.65|16857.29|16737.29|10
1622555670000|2021-06-01 13:54:30|16860.34|16740.34|16861.42|16741.42|16863.01|16743.01|16859.96|16739.96|10
1622555680000|2021-06-01 13:54:40|16860.67|16740.67|16854.43|16734.43|16860.67|16740.67|16854.43|16734.43|10
1622555690000|2021-06-01 13:54:50|16854.5|16734.5|16853.73|16733.73|16855.13|16735.13|16852.51|16732.51|10
1622555700000|2021-06-01 13:55:00|16853.96|16733.96|16859.55|16739.55|16859.55|16739.55|16853.44|16733.44|10
1622555710000|2021-06-01 13:55:10|16860.48|16740.48|16871.97|16751.97|16871.97|16751.97|16860.34|16740.34|10
1622555720000|2021-06-01 13:55:20|16872|16752|16872.52|16752.52|16873.49|16753.49|16872|16752|10
1622555730000|2021-06-01 13:55:30|16872.62|16752.62|16876.8|16756.8|16877.4|16757.4|16872.62|16752.62|10
1622555740000|2021-06-01 13:55:40|16876.57|16756.57|16878.72|16758.72|16879.39|16759.39|16876.36|16756.36|10
1622555750000|2021-06-01 13:55:50|16878.84|16758.84|16882.76|16762.76|16882.82|16762.82|16878.84|16758.84|10
1622555760000|2021-06-01 13:56:00|16882.66|16762.66|16880.97|16760.97|16884.53|16764.53|16880.97|16760.97|10
1622555770000|2021-06-01 13:56:10|16881.44|16761.44|16878.9|16758.9|16881.85|16761.85|16878.9|16758.9|10
1622555780000|2021-06-01 13:56:20|16879.97|16759.97|16880.01|16760.01|16881.3|16761.3|16879.97|16759.97|10
1622555790000|2021-06-01 13:56:30|16879.91|16759.91|16881.49|16761.49|16882.09|16762.09|16879.8|16759.8|10
1622555800000|2021-06-01 13:56:40|16880.51|16760.51|16875.62|16755.62|16880.55|16760.55|16875.62|16755.62|10
1622555810000|2021-06-01 13:56:50|16875.65|16755.65|16880.13|16760.13|16880.55|16760.55|16875.65|16755.65|10
1622555820000|2021-06-01 13:57:00|16879.48|16759.48|16877.09|16757.09|16879.89|16759.89|16876.22|16756.22|10
1622555830000|2021-06-01 13:57:10|16875.82|16755.82|16874.46|16754.46|16875.89|16755.89|16874.46|16754.46|10
1622555840000|2021-06-01 13:57:20|16873.66|16753.66|16869.66|16749.66|16874.13|16754.13|16869.58|16749.58|10
1622555850000|2021-06-01 13:57:30|16868.92|16748.92|16868.32|16748.32|16869.6|16749.6|16868.32|16748.32|10
1622555860000|2021-06-01 13:57:40|16868.03|16748.03|16862.64|16742.64|16868.65|16748.65|16862.64|16742.64|10
1622555870000|2021-06-01 13:57:50|16861.85|16741.85|16859.31|16739.31|16861.85|16741.85|16855.71|16735.71|10
1622555880000|2021-06-01 13:58:00|16859.1|16739.1|16856.26|16736.26|16859.1|16739.1|16852.14|16732.14|10
1622555890000|2021-06-01 13:58:10|16857.76|16737.76|16868.19|16748.19|16868.19|16748.19|16857.76|16737.76|10
1622555900000|2021-06-01 13:58:20|16865.47|16745.47|16864.72|16744.72|16866.24|16746.24|16864.59|16744.59|10
1622555910000|2021-06-01 13:58:30|16863.53|16743.53|16859.75|16739.75|16863.53|16743.53|16859.47|16739.47|10
1622555920000|2021-06-01 13:58:40|16859.49|16739.49|16863.3|16743.3|16863.3|16743.3|16859.49|16739.49|10
1622555930000|2021-06-01 13:58:50|16863.35|16743.35|16868.5|16748.5|16868.5|16748.5|16863.22|16743.22|10
1622555940000|2021-06-01 13:59:00|16868.32|16748.32|16874.22|16754.22|16874.22|16754.22|16868.32|16748.32|10
1622555950000|2021-06-01 13:59:10|16874.02|16754.02|16877.9|16757.9|16878.53|16758.53|16873.34|16753.34|10
1622555960000|2021-06-01 13:59:20|16877.13|16757.13|16875.82|16755.82|16877.13|16757.13|16875.5|16755.5|10
1622555970000|2021-06-01 13:59:30|16875.76|16755.76|16883.9|16763.9|16883.9|16763.9|16875.76|16755.76|10
1622555980000|2021-06-01 13:59:40|16886.98|16766.98|16891.49|16771.49|16891.49|16771.49|16886.98|16766.98|10
1622555990000|2021-06-01 13:59:50|16893.11|16773.11|16899.75|16779.75|16899.75|16779.75|16893.11|16773.11|10
1622556000000|2021-06-01 14:00:00|16901.37|16781.37|16905.94|16785.94|16905.94|16785.94|16901.37|16781.37|10
1622556010000|2021-06-01 14:00:10|16906.08|16786.08|16910.33|16790.33|16911.67|16791.67|16906.08|16786.08|10
1622556020000|2021-06-01 14:00:20|16911.24|16791.24|16905.29|16785.29|16911.49|16791.49|16905.29|16785.29|10
1622556030000|2021-06-01 14:00:30|16900.11|16780.11|16893.59|16773.59|16900.11|16780.11|16893.59|16773.59|10
1622556040000|2021-06-01 14:00:40|16893.34|16773.34|16892.73|16772.73|16893.34|16773.34|16890.85|16770.85|10
1622556050000|2021-06-01 14:00:50|16893.17|16773.17|16897.91|16777.91|16897.91|16777.91|16893.17|16773.17|10
1622556060000|2021-06-01 14:01:00|16899.29|16779.29|16901.68|16781.68|16902.8|16782.8|16899.29|16779.29|10
1622556070000|2021-06-01 14:01:10|16900.61|16780.61|16900.12|16780.12|16901.25|16781.25|16899.58|16779.58|10
1622556080000|2021-06-01 14:01:20|16899.1|16779.1|16894.44|16774.44|16899.73|16779.73|16894.44|16774.44|10
1622556090000|2021-06-01 14:01:30|16893.84|16773.84|16891.84|16771.84|16893.91|16773.91|16891.84|16771.84|10
1622556100000|2021-06-01 14:01:40|16891.4|16771.4|16889.39|16769.39|16891.4|16771.4|16888.07|16768.07|10
1622556110000|2021-06-01 14:01:50|16889.83|16769.83|16890.49|16770.49|16890.8|16770.8|16887.8|16767.8|10
1622556120000|2021-06-01 14:02:00|16889.3|16769.3|16887.59|16767.59|16889.3|16769.3|16883.27|16763.27|10
1622556130000|2021-06-01 14:02:10|16887.92|16767.92|16893.77|16773.77|16894.51|16774.51|16887.92|16767.92|10
1622556140000|2021-06-01 14:02:20|16894.06|16774.06|16893.12|16773.12|16894.86|16774.86|16893.12|16773.12|10
1622556150000|2021-06-01 14:02:30|16892.59|16772.59|16887.55|16767.55|16892.59|16772.59|16887.38|16767.38|10
1622556160000|2021-06-01 14:02:40|16887.81|16767.81|16887.61|16767.61|16888.09|16768.09|16887.48|16767.48|10
1622556170000|2021-06-01 14:02:50|16887.59|16767.59|16888.49|16768.49|16888.82|16768.82|16887.59|16767.59|10
1622556180000|2021-06-01 14:03:00|16888.66|16768.66|16891.85|16771.85|16891.85|16771.85|16888.66|16768.66|10
1622556190000|2021-06-01 14:03:10|16891.67|16771.67|16888.4|16768.4|16891.67|16771.67|16887.96|16767.96|10
1622556200000|2021-06-01 14:03:20|16888.3|16768.3|16888.19|16768.19|16888.3|16768.3|16885.16|16765.16|10
1622556210000|2021-06-01 14:03:30|16888.42|16768.42|16891.25|16771.25|16891.25|16771.25|16888.11|16768.11|10
1622556220000|2021-06-01 14:03:40|16891.66|16771.66|16895.78|16775.78|16895.78|16775.78|16891.62|16771.62|10
1622556230000|2021-06-01 14:03:50|16896.98|16776.98|16915.34|16795.34|16915.34|16795.34|16896.98|16776.98|10
1622556240000|2021-06-01 14:04:00|16922.97|16802.97|16939.62|16819.62|16939.62|16819.62|16922.97|16802.97|10
1622556250000|2021-06-01 14:04:10|16939.74|16819.74|16950.43|16830.43|16951.76|16831.76|16939.74|16819.74|10
1622556260000|2021-06-01 14:04:20|16948.87|16828.87|16950.87|16830.87|16950.87|16830.87|16947.51|16827.51|10
1622556270000|2021-06-01 14:04:30|16951.53|16831.53|16951.05|16831.05|16952.04|16832.04|16950.99|16830.99|10
1622556280000|2021-06-01 14:04:40|16951.71|16831.71|16950.62|16830.62|16951.71|16831.71|16949.45|16829.45|10
1622556290000|2021-06-01 14:04:50|16950.77|16830.77|16955.08|16835.08|16955.08|16835.08|16950.31|16830.31|10
1622556300000|2021-06-01 14:05:00|16954.74|16834.74|16954.62|16834.62|16956.53|16836.53|16954.62|16834.62|10
1622556310000|2021-06-01 14:05:10|16954.35|16834.35|16948.94|16828.94|16954.35|16834.35|16948.94|16828.94|10
1622556320000|2021-06-01 14:05:20|16949.02|16829.02|16956.7|16836.7|16956.7|16836.7|16949.02|16829.02|10
1622556330000|2021-06-01 14:05:30|16958.04|16838.04|16959.76|16839.76|16959.76|16839.76|16956.37|16836.37|10
1622556340000|2021-06-01 14:05:40|16962.49|16842.49|16966.16|16846.16|16966.49|16846.49|16962.49|16842.49|10
1622556350000|2021-06-01 14:05:50|16968.06|16848.06|16970.71|16850.71|16970.71|16850.71|16967.16|16847.16|10
1622556360000|2021-06-01 14:06:00|16970.33|16850.33|16974.24|16854.24|16975.77|16855.77|16970.33|16850.33|10
1622556370000|2021-06-01 14:06:10|16974.4|16854.4|16980.74|16860.74|16980.74|16860.74|16974.4|16854.4|10
1622556380000|2021-06-01 14:06:20|16982.29|16862.29|16986.25|16866.25|16987.14|16867.14|16982.29|16862.29|10
1622556390000|2021-06-01 14:06:30|16983.79|16863.79|16983.33|16863.33|16983.79|16863.79|16982.18|16862.18|10
1622556400000|2021-06-01 14:06:40|16982.93|16862.93|16982.12|16862.12|16983.25|16863.25|16980.08|16860.08|10
1622556410000|2021-06-01 14:06:50|16981.6|16861.6|16981.54|16861.54|16982.54|16862.54|16981.05|16861.05|10
1622556420000|2021-06-01 14:07:00|16980.36|16860.36|16979.24|16859.24|16980.36|16860.36|16978.41|16858.41|10
1622556430000|2021-06-01 14:07:10|16979.53|16859.53|16978.54|16858.54|16979.53|16859.53|16977.89|16857.89|10
1622556440000|2021-06-01 14:07:20|16978.81|16858.81|16977.25|16857.25|16978.81|16858.81|16976.89|16856.89|10
1622556450000|2021-06-01 14:07:30|16977.93|16857.93|16984.29|16864.29|16984.29|16864.29|16977.93|16857.93|10
1622556460000|2021-06-01 14:07:40|16987.16|16867.16|16992.54|16872.54|16992.54|16872.54|16987.16|16867.16|10
1622556470000|2021-06-01 14:07:50|16993.39|16873.39|16997.23|16877.23|16997.23|16877.23|16993.39|16873.39|10
1622556480000|2021-06-01 14:08:00|16997.67|16877.67|17001.65|16881.65|17001.65|16881.65|16997.67|16877.67|10
1622556490000|2021-06-01 14:08:10|17002.18|16882.18|17012.43|16892.43|17012.43|16892.43|17002.18|16882.18|10
1622556500000|2021-06-01 14:08:20|17011.59|16891.59|17017.74|16897.74|17017.74|16897.74|17010.96|16890.96|10
1622556510000|2021-06-01 14:08:30|17019.44|16899.44|17018.76|16898.76|17020.76|16900.76|17017.16|16897.16|10
1622556520000|2021-06-01 14:08:40|17017.94|16897.94|17022.02|16902.02|17022.02|16902.02|17017.69|16897.69|10
1622556530000|2021-06-01 14:08:50|17021.47|16901.47|17019.57|16899.57|17022.4|16902.4|17019.57|16899.57|10
1622556540000|2021-06-01 14:09:00|17018.74|16898.74|17019.72|16899.72|17020.38|16900.38|17018.18|16898.18|10
1622556550000|2021-06-01 14:09:10|17018.74|16898.74|17019.85|16899.85|17019.86|16899.86|17017.83|16897.83|10
1622556560000|2021-06-01 14:09:20|17020.68|16900.68|17025.95|16905.95|17025.95|16905.95|17020.68|16900.68|10
1622556570000|2021-06-01 14:09:30|17025.92|16905.92|17028.64|16908.64|17028.65|16908.65|17025.92|16905.92|10
1622556580000|2021-06-01 14:09:40|17027.84|16907.84|17024.92|16904.92|17027.84|16907.84|17024.92|16904.92|9
1622556590000|2021-06-01 14:09:50|17023.67|16903.67|17021.37|16901.37|17023.67|16903.67|17021.15|16901.15|10
1622556600000|2021-06-01 14:10:00|17021|16901|17012.98|16892.98|17021|16901|17012.98|16892.98|10
1622556610000|2021-06-01 14:10:10|17011.5|16891.5|17003.86|16883.86|17011.5|16891.5|17003.86|16883.86|10
1622556620000|2021-06-01 14:10:20|17003.63|16883.63|17001.65|16881.65|17004.82|16884.82|17001.65|16881.65|10
1622556630000|2021-06-01 14:10:30|17001.51|16881.51|16999.05|16879.05|17001.51|16881.51|16998.87|16878.87|10
1622556640000|2021-06-01 14:10:40|16998.25|16878.25|16995.01|16875.01|16998.25|16878.25|16994.33|16874.33|10
1622556650000|2021-06-01 14:10:50|16996.01|16876.01|16999.27|16879.27|16999.27|16879.27|16995.84|16875.84|10
1622556660000|2021-06-01 14:11:00|17000.27|16880.27|17009.54|16889.54|17009.54|16889.54|17000.27|16880.27|10
1622556670000|2021-06-01 14:11:10|17008.8|16888.8|17006.17|16886.17|17009.85|16889.85|17004.84|16884.84|10
1622556680000|2021-06-01 14:11:20|17005.49|16885.49|17009.48|16889.48|17009.57|16889.57|17005.49|16885.49|10
1622556690000|2021-06-01 14:11:30|17010.56|16890.56|17010.07|16890.07|17010.56|16890.56|17008.06|16888.06|10
1622556700000|2021-06-01 14:11:40|17009.77|16889.77|17009.19|16889.19|17010.39|16890.39|17009.19|16889.19|10
1622556710000|2021-06-01 14:11:50|17009.23|16889.23|17008.41|16888.41|17009.39|16889.39|17008.41|16888.41|10
1622556720000|2021-06-01 14:12:00|17008.34|16888.34|17006.75|16886.75|17008.46|16888.46|17006.75|16886.75|10
1622556730000|2021-06-01 14:12:10|17006.83|16886.83|17006.31|16886.31|17007.19|16887.19|17006.09|16886.09|10
1622556740000|2021-06-01 14:12:20|17006.13|16886.13|17006.72|16886.72|17007.36|16887.36|17005.26|16885.26|10
1622556750000|2021-06-01 14:12:30|17005.44|16885.44|17005.04|16885.04|17006.6|16886.6|17005.04|16885.04|10
1622556760000|2021-06-01 14:12:40|17004.09|16884.09|16999.24|16879.24|17004.09|16884.09|16999.24|16879.24|9
1622556770000|2021-06-01 14:12:50|16999.3|16879.3|16990.9|16870.9|16999.3|16879.3|16990.9|16870.9|10
1622556780000|2021-06-01 14:13:00|16990.36|16870.36|16985.01|16865.01|16990.36|16870.36|16983.76|16863.76|10
1622556790000|2021-06-01 14:13:10|16984.19|16864.19|16975.84|16855.84|16984.19|16864.19|16975.84|16855.84|10
1622556800000|2021-06-01 14:13:20|16975.55|16855.55|16973.59|16853.59|16975.55|16855.55|16972.48|16852.48|10
1622556810000|2021-06-01 14:13:30|16973.66|16853.66|16970.34|16850.34|16973.99|16853.99|16970.34|16850.34|10
1622556820000|2021-06-01 14:13:40|16967.96|16847.96|16962.2|16842.2|16967.96|16847.96|16962.2|16842.2|10
1622556830000|2021-06-01 14:13:50|16962.29|16842.29|16962.65|16842.65|16963.02|16843.02|16959.25|16839.25|10
1622556840000|2021-06-01 14:14:00|16964.03|16844.03|16951.21|16831.21|16964.03|16844.03|16951.21|16831.21|10
1622556850000|2021-06-01 14:14:10|16951.01|16831.01|16954.67|16834.67|16954.67|16834.67|16951.01|16831.01|10
1622556860000|2021-06-01 14:14:20|16954.11|16834.11|16948.93|16828.93|16954.11|16834.11|16948.2|16828.2|10
1622556870000|2021-06-01 14:14:30|16949.55|16829.55|16938.92|16818.92|16949.55|16829.55|16938.92|16818.92|10
1622556880000|2021-06-01 14:14:40|16938.62|16818.62|16929.86|16809.86|16939.25|16819.25|16929.86|16809.86|10
1622556890000|2021-06-01 14:14:50|16927.81|16807.81|16917.16|16797.16|16927.81|16807.81|16917.16|16797.16|10
1622556900000|2021-06-01 14:15:00|16916.06|16796.06|16905.48|16785.48|16916.06|16796.06|16905.48|16785.48|10
1622556910000|2021-06-01 14:15:10|16901.37|16781.37|16894.98|16774.98|16901.93|16781.93|16894.98|16774.98|10
1622556920000|2021-06-01 14:15:20|16886.88|16766.88|16873.27|16753.27|16886.88|16766.88|16873.27|16753.27|10
1622556930000|2021-06-01 14:15:30|16870.78|16750.78|16851.58|16731.58|16870.78|16750.78|16851.58|16731.58|10
1622556940000|2021-06-01 14:15:40|16850.44|16730.44|16849.4|16729.4|16850.6|16730.6|16849.4|16729.4|10
1622556950000|2021-06-01 14:15:50|16848.42|16728.42|16838.54|16718.54|16848.42|16728.42|16838.54|16718.54|10
1622556960000|2021-06-01 14:16:00|16837.29|16717.29|16833.99|16713.99|16837.29|16717.29|16830.79|16710.79|10
1622556970000|2021-06-01 14:16:10|16833.92|16713.92|16832.15|16712.15|16836.33|16716.33|16832.15|16712.15|10
1622556980000|2021-06-01 14:16:20|16830.61|16710.61|16829.43|16709.43|16830.61|16710.61|16826.38|16706.38|10
1622556990000|2021-06-01 14:16:30|16829.5|16709.5|16814.59|16694.59|16830.91|16710.91|16814.59|16694.59|10
1622557000000|2021-06-01 14:16:40|16812.27|16692.27|16813.68|16693.68|16813.68|16693.68|16807.2|16687.2|10
1622557010000|2021-06-01 14:16:50|16812.91|16692.91|16811.53|16691.53|16815.08|16695.08|16811.53|16691.53|10
1622557020000|2021-06-01 14:17:00|16811.76|16691.76|16811.11|16691.11|16811.76|16691.76|16809.87|16689.87|10
1622557030000|2021-06-01 14:17:10|16812.78|16692.78|16820.97|16700.97|16820.97|16700.97|16812.78|16692.78|10
1622557040000|2021-06-01 14:17:20|16821.77|16701.77|16828.91|16708.91|16828.91|16708.91|16821.77|16701.77|10
1622557050000|2021-06-01 14:17:30|16830.75|16710.75|16833.93|16713.93|16833.93|16713.93|16830.75|16710.75|10
1622557060000|2021-06-01 14:17:40|16834.8|16714.8|16839.58|16719.58|16839.58|16719.58|16834.02|16714.02|10
1622557070000|2021-06-01 14:17:50|16840.22|16720.22|16840.43|16720.43|16841.91|16721.91|16838.93|16718.93|10
1622557080000|2021-06-01 14:18:00|16840.71|16720.71|16845.7|16725.7|16845.7|16725.7|16839.05|16719.05|10
1622557090000|2021-06-01 14:18:10|16846.71|16726.71|16868.5|16748.5|16868.5|16748.5|16846.71|16726.71|10
1622557100000|2021-06-01 14:18:20|16869.32|16749.32|16872.58|16752.58|16874.59|16754.59|16869.32|16749.32|10
1622557110000|2021-06-01 14:18:30|16872.04|16752.04|16868.68|16748.68|16872.04|16752.04|16868.1|16748.1|10
1622557120000|2021-06-01 14:18:40|16870.01|16750.01|16868.01|16748.01|16870.01|16750.01|16867.44|16747.44|10
1622557130000|2021-06-01 14:18:50|16869|16749|16876.08|16756.08|16876.85|16756.85|16868.92|16748.92|10
1622557140000|2021-06-01 14:19:00|16876.03|16756.03|16874.04|16754.04|16876.16|16756.16|16873.17|16753.17|10
1622557150000|2021-06-01 14:19:10|16872.59|16752.59|16878.42|16758.42|16878.42|16758.42|16872.59|16752.59|10
1622557160000|2021-06-01 14:19:20|16878.04|16758.04|16880.07|16760.07|16880.53|16760.53|16878.04|16758.04|10
1622557170000|2021-06-01 14:19:30|16879.63|16759.63|16874.07|16754.07|16879.63|16759.63|16874.07|16754.07|10
1622557180000|2021-06-01 14:19:40|16875.42|16755.42|16881.09|16761.09|16881.09|16761.09|16875.42|16755.42|10
1622557190000|2021-06-01 14:19:50|16882.1|16762.1|16883.39|16763.39|16883.92|16763.92|16880.14|16760.14|10
1622557200000|2021-06-01 14:20:00|16884.73|16764.73|16886.24|16766.24|16887.79|16767.79|16884.73|16764.73|10
1622557210000|2021-06-01 14:20:10|16886.68|16766.68|16881.75|16761.75|16886.68|16766.68|16881.1|16761.1|10
1622557220000|2021-06-01 14:20:20|16881.32|16761.32|16876.05|16756.05|16881.32|16761.32|16876.05|16756.05|10
1622557230000|2021-06-01 14:20:30|16876.15|16756.15|16877.85|16757.85|16878.29|16758.29|16876.08|16756.08|10
1622557240000|2021-06-01 14:20:40|16877.73|16757.73|16876.28|16756.28|16878.18|16758.18|16876.2|16756.2|10
1622557250000|2021-06-01 14:20:50|16875.25|16755.25|16874.58|16754.58|16876.02|16756.02|16874.55|16754.55|10
1622557260000|2021-06-01 14:21:00|16874.03|16754.03|16867.85|16747.85|16874.03|16754.03|16867.85|16747.85|10
1622557270000|2021-06-01 14:21:10|16867.61|16747.61|16855.68|16735.68|16867.61|16747.61|16855.68|16735.68|10
1622557280000|2021-06-01 14:21:20|16854.42|16734.42|16841.75|16721.75|16854.42|16734.42|16840.76|16720.76|10
1622557290000|2021-06-01 14:21:30|16837.33|16717.33|16801.8|16681.8|16837.33|16717.33|16801.8|16681.8|10
1622557300000|2021-06-01 14:21:40|16797.63|16677.63|16796.66|16676.66|16800.8|16680.8|16796.66|16676.66|10
1622557310000|2021-06-01 14:21:50|16797.27|16677.27|16791.52|16671.52|16797.39|16677.39|16791.52|16671.52|10
1622557320000|2021-06-01 14:22:00|16790.71|16670.71|16789.54|16669.54|16790.71|16670.71|16788.79|16668.79|10
1622557330000|2021-06-01 14:22:10|16789.51|16669.51|16803.62|16683.62|16803.62|16683.62|16789.51|16669.51|10
1622557340000|2021-06-01 14:22:20|16804.1|16684.1|16818.07|16698.07|16818.07|16698.07|16804.1|16684.1|10
1622557350000|2021-06-01 14:22:30|16817.12|16697.12|16803.83|16683.83|16817.12|16697.12|16803.83|16683.83|10
1622557360000|2021-06-01 14:22:40|16803.48|16683.48|16806.01|16686.01|16806.01|16686.01|16801.03|16681.03|10
1622557370000|2021-06-01 14:22:50|16805.81|16685.81|16809.33|16689.33|16809.33|16689.33|16805.81|16685.81|10
1622557380000|2021-06-01 14:23:00|16807.81|16687.81|16810.37|16690.37|16810.55|16690.55|16807.11|16687.11|10
1622557390000|2021-06-01 14:23:10|16809.28|16689.28|16806.16|16686.16|16810.5|16690.5|16806.04|16686.04|10
1622557400000|2021-06-01 14:23:20|16805.91|16685.91|16808.28|16688.28|16808.28|16688.28|16805.18|16685.18|10
1622557410000|2021-06-01 14:23:30|16809.75|16689.75|16819.77|16699.77|16820.27|16700.27|16809.75|16689.75|10
1622557420000|2021-06-01 14:23:40|16819.98|16699.98|16823.65|16703.65|16823.65|16703.65|16819.98|16699.98|10
1622557430000|2021-06-01 14:23:50|16825.14|16705.14|16828.16|16708.16|16828.47|16708.47|16825.14|16705.14|10
1622557440000|2021-06-01 14:24:00|16827.88|16707.88|16826.81|16706.81|16827.88|16707.88|16825.26|16705.26|10
1622557450000|2021-06-01 14:24:10|16826.51|16706.51|16827.99|16707.99|16828.05|16708.05|16825.83|16705.83|10
1622557460000|2021-06-01 14:24:20|16828.5|16708.5|16825.69|16705.69|16828.5|16708.5|16825.69|16705.69|10
1622557470000|2021-06-01 14:24:30|16825.91|16705.91|16818.75|16698.75|16825.91|16705.91|16818.75|16698.75|10
1622557480000|2021-06-01 14:24:40|16818.92|16698.92|16822.28|16702.28|16822.43|16702.43|16818.92|16698.92|10
1622557490000|2021-06-01 14:24:50|16822.19|16702.19|16829.23|16709.23|16829.23|16709.23|16822.19|16702.19|10
1622557500000|2021-06-01 14:25:00|16829.78|16709.78|16832.08|16712.08|16832.08|16712.08|16829.78|16709.78|10
1622557510000|2021-06-01 14:25:10|16831.83|16711.83|16827.95|16707.95|16831.83|16711.83|16827.95|16707.95|10
1622557520000|2021-06-01 14:25:20|16828.35|16708.35|16824.41|16704.41|16828.35|16708.35|16824.41|16704.41|10
1622557530000|2021-06-01 14:25:30|16824.21|16704.21|16818.84|16698.84|16824.4|16704.4|16818.84|16698.84|10
1622557540000|2021-06-01 14:25:40|16818.41|16698.41|16813.13|16693.13|16818.41|16698.41|16810.71|16690.71|10
1622557550000|2021-06-01 14:25:50|16811.33|16691.33|16814.03|16694.03|16814.03|16694.03|16811.33|16691.33|10
1622557560000|2021-06-01 14:26:00|16814.26|16694.26|16814.57|16694.57|16816.11|16696.11|16814.26|16694.26|10
1622557570000|2021-06-01 14:26:10|16814.09|16694.09|16809.08|16689.08|16814.09|16694.09|16809.08|16689.08|10
1622557580000|2021-06-01 14:26:20|16808.92|16688.92|16801.96|16681.96|16808.92|16688.92|16801.96|16681.96|10
1622557590000|2021-06-01 14:26:30|16802.36|16682.36|16806.96|16686.96|16807.06|16687.06|16802.36|16682.36|10
1622557600000|2021-06-01 14:26:40|16806.09|16686.09|16808.98|16688.98|16809.14|16689.14|16806.09|16686.09|10
1622557610000|2021-06-01 14:26:50|16809.38|16689.38|16816.6|16696.6|16816.6|16696.6|16809.38|16689.38|10
1622557620000|2021-06-01 14:27:00|16817.07|16697.07|16822.28|16702.28|16822.28|16702.28|16816.92|16696.92|10
1622557630000|2021-06-01 14:27:10|16824.04|16704.04|16835.2|16715.2|16835.2|16715.2|16824.04|16704.04|10
1622557640000|2021-06-01 14:27:20|16835.37|16715.37|16836.21|16716.21|16837.26|16717.26|16835.37|16715.37|10
1622557650000|2021-06-01 14:27:30|16837.11|16717.11|16837|16717|16837.67|16717.67|16835.6|16715.6|10
1622557660000|2021-06-01 14:27:40|16837.26|16717.26|16841.82|16721.82|16841.82|16721.82|16837.26|16717.26|10
1622557670000|2021-06-01 14:27:50|16843.08|16723.08|16849.25|16729.25|16849.26|16729.26|16843.08|16723.08|10
1622557680000|2021-06-01 14:28:00|16849.9|16729.9|16855.45|16735.45|16855.66|16735.66|16849.9|16729.9|10
1622557690000|2021-06-01 14:28:10|16855.43|16735.43|16858.6|16738.6|16858.8|16738.8|16854.95|16734.95|10
1622557700000|2021-06-01 14:28:20|16858.42|16738.42|16856.27|16736.27|16859.53|16739.53|16855.33|16735.33|10
1622557710000|2021-06-01 14:28:30|16856.51|16736.51|16855.08|16735.08|16857.5|16737.5|16855.08|16735.08|9
1622557720000|2021-06-01 14:28:40|16854.31|16734.31|16857.22|16737.22|16858.3|16738.3|16854|16734|10
1622557730000|2021-06-01 14:28:50|16855.79|16735.79|16862.59|16742.59|16862.59|16742.59|16855.4|16735.4|10
1622557740000|2021-06-01 14:29:00|16862.17|16742.17|16863.81|16743.81|16864.13|16744.13|16862.17|16742.17|10
1622557750000|2021-06-01 14:29:10|16863.97|16743.97|16858.49|16738.49|16863.97|16743.97|16858.49|16738.49|10
1622557760000|2021-06-01 14:29:20|16858.87|16738.87|16862.12|16742.12|16862.56|16742.56|16858.87|16738.87|10
1622557770000|2021-06-01 14:29:30|16862.28|16742.28|16862.29|16742.29|16864.03|16744.03|16862.2|16742.2|10
1622557780000|2021-06-01 14:29:40|16862.05|16742.05|16861.55|16741.55|16862.05|16742.05|16860.8|16740.8|9
1622557790000|2021-06-01 14:29:50|16860.68|16740.68|16862.91|16742.91|16862.91|16742.91|16860.58|16740.58|10
1622557800000|2021-06-01 14:30:00|16863.34|16743.34|16857.89|16737.89|16863.67|16743.67|16857.89|16737.89|10
1622557810000|2021-06-01 14:30:10|16857.37|16737.37|16843.83|16723.83|16857.37|16737.37|16843.83|16723.83|10
1622557820000|2021-06-01 14:30:20|16843.26|16723.26|16833.78|16713.78|16843.26|16723.26|16832.79|16712.79|10
1622557830000|2021-06-01 14:30:30|16834.19|16714.19|16833.41|16713.41|16834.19|16714.19|16831.41|16711.41|10
1622557840000|2021-06-01 14:30:40|16834.55|16714.55|16855.84|16735.84|16855.84|16735.84|16834.55|16714.55|10
1622557850000|2021-06-01 14:30:50|16856.16|16736.16|16863.68|16743.68|16863.68|16743.68|16856.16|16736.16|10
1622557860000|2021-06-01 14:31:00|16863.73|16743.73|16868.09|16748.09|16868.09|16748.09|16863.73|16743.73|10
1622557870000|2021-06-01 14:31:10|16872.92|16752.92|16887.96|16767.96|16887.96|16767.96|16872.92|16752.92|10
1622557880000|2021-06-01 14:31:20|16887.75|16767.75|16893.88|16773.88|16893.88|16773.88|16887.75|16767.75|10
1622557890000|2021-06-01 14:31:30|16894.49|16774.49|16895.14|16775.14|16895.14|16775.14|16893.73|16773.73|10
1622557900000|2021-06-01 14:31:40|16895.48|16775.48|16901.2|16781.2|16901.33|16781.33|16895.48|16775.48|10
1622557910000|2021-06-01 14:31:50|16901.48|16781.48|16908.51|16788.51|16908.54|16788.54|16901.48|16781.48|10
1622557920000|2021-06-01 14:32:00|16908.15|16788.15|16909.32|16789.32|16909.96|16789.96|16907.87|16787.87|10
1622557930000|2021-06-01 14:32:10|16908.86|16788.86|16911.59|16791.59|16911.92|16791.92|16908.86|16788.86|10
1622557940000|2021-06-01 14:32:20|16910.92|16790.92|16910.76|16790.76|16911.94|16791.94|16910.12|16790.12|10
1622557950000|2021-06-01 14:32:30|16910.56|16790.56|16904.88|16784.88|16911.54|16791.54|16904.88|16784.88|10
1622557960000|2021-06-01 14:32:40|16905.04|16785.04|16902.18|16782.18|16905.59|16785.59|16902.18|16782.18|10
1622557970000|2021-06-01 14:32:50|16901.15|16781.15|16887.41|16767.41|16901.15|16781.15|16887.41|16767.41|10
1622557980000|2021-06-01 14:33:00|16887.26|16767.26|16885.58|16765.58|16887.26|16767.26|16884.14|16764.14|10
1622557990000|2021-06-01 14:33:10|16886.33|16766.33|16889.35|16769.35|16889.63|16769.63|16886.33|16766.33|10
1622558000000|2021-06-01 14:33:20|16889.12|16769.12|16876.2|16756.2|16889.12|16769.12|16876.2|16756.2|10
1622558010000|2021-06-01 14:33:30|16876.36|16756.36|16874.88|16754.88|16876.54|16756.54|16874.7|16754.7|10
1622558020000|2021-06-01 14:33:40|16874.12|16754.12|16869.5|16749.5|16874.12|16754.12|16869.5|16749.5|10
1622558030000|2021-06-01 14:33:50|16869.68|16749.68|16869.06|16749.06|16869.68|16749.68|16867.69|16747.69|10
1622558040000|2021-06-01 14:34:00|16869.22|16749.22|16869.08|16749.08|16869.22|16749.22|16865.73|16745.73|9
1622558050000|2021-06-01 14:34:10|16869.58|16749.58|16873.45|16753.45|16873.56|16753.56|16869.58|16749.58|10
1622558060000|2021-06-01 14:34:20|16873.84|16753.84|16871.3|16751.3|16873.84|16753.84|16870.82|16750.82|9
1622558070000|2021-06-01 14:34:30|16871.11|16751.11|16872.14|16752.14|16873.04|16753.04|16871.11|16751.11|10
1622558080000|2021-06-01 14:34:40|16872.65|16752.65|16872.47|16752.47|16873.27|16753.27|16872.27|16752.27|10
1622558090000|2021-06-01 14:34:50|16872.98|16752.98|16875.13|16755.13|16875.4|16755.4|16872.98|16752.98|10
1622558100000|2021-06-01 14:35:00|16877.47|16757.47|16875.74|16755.74|16877.62|16757.62|16875.32|16755.32|10
1622558110000|2021-06-01 14:35:10|16876.28|16756.28|16883.09|16763.09|16883.93|16763.93|16876.28|16756.28|10
1622558120000|2021-06-01 14:35:20|16883.54|16763.54|16885.29|16765.29|16885.37|16765.37|16882.96|16762.96|10
1622558130000|2021-06-01 14:35:30|16885.86|16765.86|16886.91|16766.91|16887.14|16767.14|16885.69|16765.69|10
1622558140000|2021-06-01 14:35:40|16886.86|16766.86|16888.34|16768.34|16889.51|16769.51|16886.86|16766.86|10
1622558150000|2021-06-01 14:35:50|16888.27|16768.27|16891.84|16771.84|16891.84|16771.84|16885.84|16765.84|10
1622558160000|2021-06-01 14:36:00|16893.33|16773.33|16892.82|16772.82|16894.81|16774.81|16892.82|16772.82|10
1622558170000|2021-06-01 14:36:10|16891.48|16771.48|16891.93|16771.93|16892.17|16772.17|16889.68|16769.68|10
1622558180000|2021-06-01 14:36:20|16891.87|16771.87|16892.71|16772.71|16893.36|16773.36|16891.44|16771.44|10
1622558190000|2021-06-01 14:36:30|16892|16772|16891.13|16771.13|16892|16772|16889.29|16769.29|10
1622558200000|2021-06-01 14:36:40|16891.22|16771.22|16889.99|16769.99|16891.22|16771.22|16889.99|16769.99|10
1622558210000|2021-06-01 14:36:50|16889.23|16769.23|16883.58|16763.58|16889.3|16769.3|16883.58|16763.58|10
1622558220000|2021-06-01 14:37:00|16883.24|16763.24|16875.77|16755.77|16883.24|16763.24|16875.77|16755.77|10
1622558230000|2021-06-01 14:37:10|16876.23|16756.23|16873.16|16753.16|16876.23|16756.23|16872.82|16752.82|10
1622558240000|2021-06-01 14:37:20|16872.86|16752.86|16876.94|16756.94|16876.94|16756.94|16872.86|16752.86|10
1622558250000|2021-06-01 14:37:30|16876.19|16756.19|16876.71|16756.71|16879.57|16759.57|16876.19|16756.19|10
1622558260000|2021-06-01 14:37:40|16876.79|16756.79|16865.61|16745.61|16876.79|16756.79|16865.61|16745.61|10
1622558270000|2021-06-01 14:37:50|16866.18|16746.18|16856.08|16736.08|16867.12|16747.12|16856.08|16736.08|10
1622558280000|2021-06-01 14:38:00|16855.53|16735.53|16846.88|16726.88|16855.53|16735.53|16846.88|16726.88|10
1622558290000|2021-06-01 14:38:10|16846.28|16726.28|16841.94|16721.94|16846.28|16726.28|16841.94|16721.94|10
1622558300000|2021-06-01 14:38:20|16841.25|16721.25|16835.62|16715.62|16841.25|16721.25|16835.05|16715.05|10
1622558310000|2021-06-01 14:38:30|16835.29|16715.29|16834.83|16714.83|16837.01|16717.01|16834.03|16714.03|10
1622558320000|2021-06-01 14:38:40|16834.73|16714.73|16839.37|16719.37|16839.38|16719.38|16834.73|16714.73|10
1622558330000|2021-06-01 14:38:50|16838.84|16718.84|16835.2|16715.2|16839.07|16719.07|16835.2|16715.2|10
1622558340000|2021-06-01 14:39:00|16835.39|16715.39|16836.21|16716.21|16836.24|16716.24|16835.16|16715.16|10
1622558350000|2021-06-01 14:39:10|16835.68|16715.68|16836.1|16716.1|16836.84|16716.84|16835.61|16715.61|9
1622558360000|2021-06-01 14:39:20|16835.99|16715.99|16841.9|16721.9|16841.9|16721.9|16835.99|16715.99|10
1622558370000|2021-06-01 14:39:30|16842.61|16722.61|16852.46|16732.46|16852.46|16732.46|16842.61|16722.61|10
1622558380000|2021-06-01 14:39:40|16852.14|16732.14|16862.37|16742.37|16862.57|16742.57|16852.14|16732.14|9
1622558390000|2021-06-01 14:39:50|16861.84|16741.84|16869.77|16749.77|16869.77|16749.77|16860.8|16740.8|10
1622558400000|2021-06-01 14:40:00|16869.4|16749.4|16870.55|16750.55|16870.55|16750.55|16867.21|16747.21|10
1622558410000|2021-06-01 14:40:10|16871.33|16751.33|16885.5|16765.5|16885.97|16765.97|16870.78|16750.78|10
1622558420000|2021-06-01 14:40:20|16885.88|16765.88|16889.4|16769.4|16890.49|16770.49|16885.88|16765.88|10
1622558430000|2021-06-01 14:40:30|16889.31|16769.31|16890.33|16770.33|16890.54|16770.54|16889.31|16769.31|10
1622558440000|2021-06-01 14:40:40|16890.88|16770.88|16891.6|16771.6|16891.6|16771.6|16890.54|16770.54|10
1622558450000|2021-06-01 14:40:50|16890.62|16770.62|16888.37|16768.37|16890.62|16770.62|16888.37|16768.37|10
1622558460000|2021-06-01 14:41:00|16888.57|16768.57|16885.76|16765.76|16888.57|16768.57|16885.76|16765.76|10
1622558470000|2021-06-01 14:41:10|16885.68|16765.68|16885.8|16765.8|16887.19|16767.19|16885.68|16765.68|10
1622558480000|2021-06-01 14:41:20|16885.89|16765.89|16887.11|16767.11|16887.11|16767.11|16884.99|16764.99|9
1622558490000|2021-06-01 14:41:30|16887.4|16767.4|16890.99|16770.99|16890.99|16770.99|16887.4|16767.4|9
1622558500000|2021-06-01 14:41:40|16891.56|16771.56|16891.16|16771.16|16891.83|16771.83|16890.81|16770.81|10
1622558510000|2021-06-01 14:41:50|16892.1|16772.1|16891.59|16771.59|16892.1|16772.1|16890.55|16770.55|10
1622558520000|2021-06-01 14:42:00|16891.58|16771.58|16888.72|16768.72|16892.46|16772.46|16888.72|16768.72|10
1622558530000|2021-06-01 14:42:10|16888.55|16768.55|16884.05|16764.05|16888.55|16768.55|16884.05|16764.05|10
1622558540000|2021-06-01 14:42:20|16883.85|16763.85|16877.91|16757.91|16884.09|16764.09|16877.73|16757.73|10
1622558550000|2021-06-01 14:42:30|16878.14|16758.14|16874.69|16754.69|16878.14|16758.14|16874.6|16754.6|10
1622558560000|2021-06-01 14:42:40|16873.37|16753.37|16872.83|16752.83|16874.21|16754.21|16872.04|16752.04|10
1622558570000|2021-06-01 14:42:50|16873.9|16753.9|16873.92|16753.92|16873.92|16753.92|16872.28|16752.28|10
1622558580000|2021-06-01 14:43:00|16874.4|16754.4|16872.29|16752.29|16874.4|16754.4|16870.29|16750.29|10
1622558590000|2021-06-01 14:43:10|16872.94|16752.94|16877.2|16757.2|16877.2|16757.2|16872.6|16752.6|10
1622558600000|2021-06-01 14:43:20|16877|16757|16885.69|16765.69|16885.69|16765.69|16876.8|16756.8|10
1622558610000|2021-06-01 14:43:30|16885.32|16765.32|16888.85|16768.85|16888.91|16768.91|16885.3|16765.3|10
1622558620000|2021-06-01 14:43:40|16889.56|16769.56|16893.04|16773.04|16893.47|16773.47|16889.56|16769.56|10
1622558630000|2021-06-01 14:43:50|16894.03|16774.03|16893.1|16773.1|16894.03|16774.03|16892.3|16772.3|10
1622558640000|2021-06-01 14:44:00|16894.21|16774.21|16896.13|16776.13|16896.13|16776.13|16893.51|16773.51|10
1622558650000|2021-06-01 14:44:10|16896.47|16776.47|16892.44|16772.44|16897.27|16777.27|16892.44|16772.44|10
1622558660000|2021-06-01 14:44:20|16891.27|16771.27|16896.16|16776.16|16897.44|16777.44|16891.27|16771.27|10
1622558670000|2021-06-01 14:44:30|16893.14|16773.14|16887.42|16767.42|16893.14|16773.14|16887.42|16767.42|10
1622558680000|2021-06-01 14:44:40|16886.88|16766.88|16882.86|16762.86|16886.88|16766.88|16882.86|16762.86|9
1622558690000|2021-06-01 14:44:50|16883.21|16763.21|16880.59|16760.59|16883.7|16763.7|16880.51|16760.51|9
1622558700000|2021-06-01 14:45:00|16880.51|16760.51|16875.6|16755.6|16880.83|16760.83|16875.6|16755.6|10
1622558710000|2021-06-01 14:45:10|16875.47|16755.47|16863.77|16743.77|16875.47|16755.47|16863.77|16743.77|10
1622558720000|2021-06-01 14:45:20|16862.32|16742.32|16860.08|16740.08|16862.32|16742.32|16859.01|16739.01|10
1622558730000|2021-06-01 14:45:30|16859.9|16739.9|16867.96|16747.96|16867.96|16747.96|16859.9|16739.9|9
1622558740000|2021-06-01 14:45:40|16869.89|16749.89|16876.28|16756.28|16876.28|16756.28|16869.39|16749.39|10
1622558750000|2021-06-01 14:45:50|16875.96|16755.96|16875.15|16755.15|16875.97|16755.97|16874.33|16754.33|10
1622558760000|2021-06-01 14:46:00|16875.16|16755.16|16876.3|16756.3|16876.3|16756.3|16874.17|16754.17|10
1622558770000|2021-06-01 14:46:10|16876.29|16756.29|16879.35|16759.35|16879.47|16759.47|16876.29|16756.29|10
1622558780000|2021-06-01 14:46:20|16880.24|16760.24|16882.72|16762.72|16882.72|16762.72|16880.24|16760.24|10
1622558790000|2021-06-01 14:46:30|16883.61|16763.61|16883.41|16763.41|16885.49|16765.49|16883.41|16763.41|10
1622558800000|2021-06-01 14:46:40|16882.89|16762.89|16879.09|16759.09|16882.89|16762.89|16879.09|16759.09|10
1622558810000|2021-06-01 14:46:50|16878.64|16758.64|16877.28|16757.28|16878.64|16758.64|16877.28|16757.28|10
1622558820000|2021-06-01 14:47:00|16877.51|16757.51|16875.49|16755.49|16877.51|16757.51|16875.46|16755.46|10
1622558830000|2021-06-01 14:47:10|16875.34|16755.34|16877.13|16757.13|16878.08|16758.08|16875.31|16755.31|10
1622558840000|2021-06-01 14:47:20|16876.22|16756.22|16876.42|16756.42|16877.4|16757.4|16875.8|16755.8|10
1622558850000|2021-06-01 14:47:30|16875.98|16755.98|16876.73|16756.73|16877.22|16757.22|16875.64|16755.64|10
1622558860000|2021-06-01 14:47:40|16876.82|16756.82|16876.33|16756.33|16877.8|16757.8|16876.33|16756.33|9
1622558870000|2021-06-01 14:47:50|16876.08|16756.08|16877.66|16757.66|16877.66|16757.66|16876.08|16756.08|10
1622558880000|2021-06-01 14:48:00|16878|16758|16879.95|16759.95|16879.95|16759.95|16877.49|16757.49|10
1622558890000|2021-06-01 14:48:10|16879.84|16759.84|16878.55|16758.55|16879.86|16759.86|16878.55|16758.55|10
1622558900000|2021-06-01 14:48:20|16878.26|16758.26|16877.55|16757.55|16878.52|16758.52|16877.5|16757.5|10
1622558910000|2021-06-01 14:48:30|16877.46|16757.46|16877.05|16757.05|16878.09|16758.09|16877.05|16757.05|10
1622558920000|2021-06-01 14:48:40|16876.65|16756.65|16876.27|16756.27|16876.93|16756.93|16875.62|16755.62|10
1622558930000|2021-06-01 14:48:50|16876.85|16756.85|16874.41|16754.41|16876.85|16756.85|16874.41|16754.41|10
1622558940000|2021-06-01 14:49:00|16873.73|16753.73|16868.91|16748.91|16873.73|16753.73|16868.91|16748.91|10
1622558950000|2021-06-01 14:49:10|16868.42|16748.42|16862.8|16742.8|16868.42|16748.42|16862.8|16742.8|10
1622558960000|2021-06-01 14:49:20|16862.09|16742.09|16854.91|16734.91|16862.09|16742.09|16854.91|16734.91|10
1622558970000|2021-06-01 14:49:30|16853.28|16733.28|16844.35|16724.35|16853.28|16733.28|16844.35|16724.35|10
1622558980000|2021-06-01 14:49:40|16843.8|16723.8|16837.89|16717.89|16844.05|16724.05|16837.89|16717.89|10
1622558990000|2021-06-01 14:49:50|16838.04|16718.04|16821.83|16701.83|16838.04|16718.04|16821.83|16701.83|10
1622559000000|2021-06-01 14:50:00|16821.16|16701.16|16813.92|16693.92|16821.16|16701.16|16813.92|16693.92|10
1622559010000|2021-06-01 14:50:10|16812.52|16692.52|16806.75|16686.75|16812.52|16692.52|16806.53|16686.53|10
1622559020000|2021-06-01 14:50:20|16806.49|16686.49|16801.23|16681.23|16806.49|16686.49|16799.68|16679.68|10
1622559030000|2021-06-01 14:50:30|16801.37|16681.37|16807.22|16687.22|16807.22|16687.22|16801.37|16681.37|10
1622559040000|2021-06-01 14:50:40|16808.39|16688.39|16811.98|16691.98|16814.45|16694.45|16807.89|16687.89|10
1622559050000|2021-06-01 14:50:50|16811.35|16691.35|16795.73|16675.73|16811.9|16691.9|16795.73|16675.73|10
1622559060000|2021-06-01 14:51:00|16794.68|16674.68|16780.75|16660.75|16794.68|16674.68|16780.75|16660.75|10
1622559070000|2021-06-01 14:51:10|16776.38|16656.38|16754.16|16634.16|16776.38|16656.38|16754.16|16634.16|10
1622559080000|2021-06-01 14:51:20|16753.38|16633.38|16751.13|16631.13|16753.57|16633.57|16750.89|16630.89|10
1622559090000|2021-06-01 14:51:30|16751.56|16631.56|16747.82|16627.82|16751.56|16631.56|16747.82|16627.82|10
1622559100000|2021-06-01 14:51:40|16746.58|16626.58|16746.22|16626.22|16746.58|16626.58|16745.2|16625.2|10
1622559110000|2021-06-01 14:51:50|16746.75|16626.75|16753.52|16633.52|16753.52|16633.52|16746.75|16626.75|9
1622559120000|2021-06-01 14:52:00|16755.07|16635.07|16762.61|16642.61|16762.61|16642.61|16755.07|16635.07|10
1622559130000|2021-06-01 14:52:10|16761.63|16641.63|16759.23|16639.23|16762.08|16642.08|16758.91|16638.91|10
1622559140000|2021-06-01 14:52:20|16758.98|16638.98|16759.4|16639.4|16761.12|16641.12|16758.98|16638.98|10
1622559150000|2021-06-01 14:52:30|16758.84|16638.84|16739.83|16619.83|16759.34|16639.34|16739.83|16619.83|10
1622559160000|2021-06-01 14:52:40|16738.22|16618.22|16729.06|16609.06|16738.22|16618.22|16729.06|16609.06|10
1622559170000|2021-06-01 14:52:50|16727.27|16607.27|16722.97|16602.97|16727.27|16607.27|16722.97|16602.97|10
1622559180000|2021-06-01 14:53:00|16722.88|16602.88|16720.7|16600.7|16723.34|16603.34|16720.7|16600.7|10
1622559190000|2021-06-01 14:53:10|16718.43|16598.43|16722.48|16602.48|16722.48|16602.48|16718.43|16598.43|9
1622559200000|2021-06-01 14:53:20|16722.37|16602.37|16724.99|16604.99|16726.39|16606.39|16722.37|16602.37|10
1622559210000|2021-06-01 14:53:30|16723.5|16603.5|16715.63|16595.63|16723.5|16603.5|16715.63|16595.63|10
1622559220000|2021-06-01 14:53:40|16714.85|16594.85|16706.17|16586.17|16714.85|16594.85|16706.17|16586.17|10
1622559230000|2021-06-01 14:53:50|16705.58|16585.58|16702.64|16582.64|16705.79|16585.79|16701.92|16581.92|10
1622559240000|2021-06-01 14:54:00|16703.39|16583.39|16717.73|16597.73|16717.73|16597.73|16703.39|16583.39|10
1622559250000|2021-06-01 14:54:10|16718.92|16598.92|16720.94|16600.94|16721.81|16601.81|16718.02|16598.02|10
1622559260000|2021-06-01 14:54:20|16721.16|16601.16|16723.55|16603.55|16723.69|16603.69|16721.1|16601.1|10
1622559270000|2021-06-01 14:54:30|16723.31|16603.31|16726.27|16606.27|16726.27|16606.27|16723.3|16603.3|9
1622559280000|2021-06-01 14:54:40|16726.66|16606.66|16729.59|16609.59|16729.85|16609.85|16726.66|16606.66|10
1622559290000|2021-06-01 14:54:50|16729.46|16609.46|16728.43|16608.43|16729.46|16609.46|16727.85|16607.85|10
1622559300000|2021-06-01 14:55:00|16728.42|16608.42|16725.23|16605.23|16728.42|16608.42|16724.44|16604.44|10
1622559310000|2021-06-01 14:55:10|16724.81|16604.81|16716.58|16596.58|16724.91|16604.91|16716.58|16596.58|10
1622559320000|2021-06-01 14:55:20|16716.71|16596.71|16701.45|16581.45|16716.71|16596.71|16701.45|16581.45|10
1622559330000|2021-06-01 14:55:30|16699.96|16579.96|16683.19|16563.19|16699.96|16579.96|16682.54|16562.54|10
1622559340000|2021-06-01 14:55:40|16683.82|16563.82|16682.45|16562.45|16685.68|16565.68|16680.89|16560.89|10
1622559350000|2021-06-01 14:55:50|16683.23|16563.23|16692.54|16572.54|16692.54|16572.54|16683.23|16563.23|10
1622559360000|2021-06-01 14:56:00|16694.86|16574.86|16695.46|16575.46|16697.26|16577.26|16694.86|16574.86|10
1622559370000|2021-06-01 14:56:10|16695.37|16575.37|16690.41|16570.41|16695.37|16575.37|16690.41|16570.41|10
1622559380000|2021-06-01 14:56:20|16690.18|16570.18|16688.53|16568.53|16690.83|16570.83|16688.35|16568.35|10
1622559390000|2021-06-01 14:56:30|16688.65|16568.65|16692.76|16572.76|16692.76|16572.76|16688.65|16568.65|10
1622559400000|2021-06-01 14:56:40|16694.44|16574.44|16692|16572|16695.18|16575.18|16691.81|16571.81|10
1622559410000|2021-06-01 14:56:50|16692.69|16572.69|16693.74|16573.74|16693.74|16573.74|16692.5|16572.5|10
1622559420000|2021-06-01 14:57:00|16694.63|16574.63|16704.87|16584.87|16704.87|16584.87|16694.63|16574.63|10
1622559430000|2021-06-01 14:57:10|16705.23|16585.23|16716.52|16596.52|16716.52|16596.52|16705.23|16585.23|10
1622559440000|2021-06-01 14:57:20|16717.78|16597.78|16725.05|16605.05|16725.13|16605.13|16717.78|16597.78|10
1622559450000|2021-06-01 14:57:30|16725.32|16605.32|16725.46|16605.46|16725.97|16605.97|16724.55|16604.55|10
1622559460000|2021-06-01 14:57:40|16725.24|16605.24|16726.82|16606.82|16726.97|16606.97|16725.24|16605.24|10
1622559470000|2021-06-01 14:57:50|16726.72|16606.72|16727.24|16607.24|16727.95|16607.95|16726.08|16606.08|10
1622559480000|2021-06-01 14:58:00|16727.1|16607.1|16723.4|16603.4|16727.1|16607.1|16723.34|16603.34|10
1622559490000|2021-06-01 14:58:10|16723.87|16603.87|16721.17|16601.17|16723.87|16603.87|16720.96|16600.96|9
1622559500000|2021-06-01 14:58:20|16721.12|16601.12|16725.07|16605.07|16725.07|16605.07|16721.12|16601.12|10
1622559510000|2021-06-01 14:58:30|16724.46|16604.46|16726.28|16606.28|16726.28|16606.28|16723.01|16603.01|10
1622559520000|2021-06-01 14:58:40|16728.59|16608.59|16727.92|16607.92|16729.25|16609.25|16727.92|16607.92|10
1622559530000|2021-06-01 14:58:50|16727.85|16607.85|16727|16607|16727.97|16607.97|16726.73|16606.73|9
1622559540000|2021-06-01 14:59:00|16727.73|16607.73|16727.27|16607.27|16727.73|16607.73|16726.8|16606.8|10
1622559550000|2021-06-01 14:59:10|16727.41|16607.41|16730.9|16610.9|16731.44|16611.44|16727.32|16607.32|10
1622559560000|2021-06-01 14:59:20|16730.92|16610.92|16731.17|16611.17|16731.37|16611.37|16730.05|16610.05|10
1622559570000|2021-06-01 14:59:30|16731.26|16611.26|16733.24|16613.24|16733.24|16613.24|16731.26|16611.26|10
1622559580000|2021-06-01 14:59:40|16733.18|16613.18|16734.69|16614.69|16734.83|16614.83|16733.18|16613.18|10
1622559590000|2021-06-01 14:59:50|16734.81|16614.81|16736|16616|16736.23|16616.23|16734.48|16614.48|10
1622559600000|2021-06-01 15:00:00|16735.4|16615.4|16735.33|16615.33|16735.44|16615.44|16733.92|16613.92|10
1622559610000|2021-06-01 15:00:10|16735.46|16615.46|16731.19|16611.19|16735.46|16615.46|16731.07|16611.07|9
1622559620000|2021-06-01 15:00:20|16730|16610|16727.41|16607.41|16730|16610|16727.41|16607.41|10
1622559630000|2021-06-01 15:00:30|16727.38|16607.38|16726.42|16606.42|16728.24|16608.24|16726.42|16606.42|10
1622559640000|2021-06-01 15:00:40|16726.54|16606.54|16724.97|16604.97|16726.54|16606.54|16723.94|16603.94|10
1622559650000|2021-06-01 15:00:50|16725.37|16605.37|16724.31|16604.31|16725.68|16605.68|16723.94|16603.94|10
1622559660000|2021-06-01 15:01:00|16724.64|16604.64|16723.99|16603.99|16725.89|16605.89|16723.98|16603.98|10
1622559670000|2021-06-01 15:01:10|16723.85|16603.85|16711.06|16591.06|16723.85|16603.85|16711.06|16591.06|10
1622559680000|2021-06-01 15:01:20|16710.62|16590.62|16705.22|16585.22|16710.62|16590.62|16705.22|16585.22|10
1622559690000|2021-06-01 15:01:30|16704.43|16584.43|16701.41|16581.41|16704.43|16584.43|16701.13|16581.13|10
1622559700000|2021-06-01 15:01:40|16701.04|16581.04|16699.15|16579.15|16701.04|16581.04|16698.91|16578.91|10
1622559710000|2021-06-01 15:01:50|16699.33|16579.33|16698.82|16578.82|16699.33|16579.33|16698.36|16578.36|10
1622559720000|2021-06-01 15:02:00|16698.57|16578.57|16696.53|16576.53|16698.57|16578.57|16696.19|16576.19|10
1622559730000|2021-06-01 15:02:10|16696.34|16576.34|16700.76|16580.76|16700.76|16580.76|16696.25|16576.25|10
1622559740000|2021-06-01 15:02:20|16701.89|16581.89|16706.54|16586.54|16706.54|16586.54|16701.89|16581.89|10
1622559750000|2021-06-01 15:02:30|16706.64|16586.64|16704.22|16584.22|16706.64|16586.64|16704.22|16584.22|9
1622559760000|2021-06-01 15:02:40|16704.34|16584.34|16700.83|16580.83|16704.41|16584.41|16700.83|16580.83|10
1622559770000|2021-06-01 15:02:50|16701.96|16581.96|16698.63|16578.63|16701.96|16581.96|16698.63|16578.63|10
1622559780000|2021-06-01 15:03:00|16698.3|16578.3|16695.4|16575.4|16698.77|16578.77|16695.38|16575.38|10
1622559790000|2021-06-01 15:03:10|16695.18|16575.18|16691.1|16571.1|16695.42|16575.42|16691.1|16571.1|10
1622559800000|2021-06-01 15:03:20|16691.09|16571.09|16690.55|16570.55|16691.09|16571.09|16689.75|16569.75|10
1622559810000|2021-06-01 15:03:30|16690.8|16570.8|16689.31|16569.31|16691.04|16571.04|16688.91|16568.91|9
1622559820000|2021-06-01 15:03:40|16689.83|16569.83|16688.47|16568.47|16689.83|16569.83|16688.47|16568.47|10
1622559830000|2021-06-01 15:03:50|16688.24|16568.24|16686.76|16566.76|16689.45|16569.45|16686.76|16566.76|10
1622559840000|2021-06-01 15:04:00|16686.65|16566.65|16669.27|16549.27|16686.65|16566.65|16669.27|16549.27|10
1622559850000|2021-06-01 15:04:10|16667.05|16547.05|16651.35|16531.35|16667.66|16547.66|16651.35|16531.35|10
1622559860000|2021-06-01 15:04:20|16651.74|16531.74|16654.01|16534.01|16654.01|16534.01|16650.84|16530.84|10
1622559870000|2021-06-01 15:04:30|16654.08|16534.08|16651.94|16531.94|16654.97|16534.97|16651.64|16531.64|10
1622559880000|2021-06-01 15:04:40|16651.99|16531.99|16650.95|16530.95|16653.45|16533.45|16650.95|16530.95|9
1622559890000|2021-06-01 15:04:50|16648.51|16528.51|16646.02|16526.02|16648.51|16528.51|16646.02|16526.02|10
1622559900000|2021-06-01 15:05:00|16645.9|16525.9|16647.61|16527.61|16647.61|16527.61|16645.47|16525.47|10
1622559910000|2021-06-01 15:05:10|16647.89|16527.89|16647.08|16527.08|16649.07|16529.07|16647.08|16527.08|10
1622559920000|2021-06-01 15:05:20|16646.68|16526.68|16647.7|16527.7|16647.7|16527.7|16646.68|16526.68|9
1622559930000|2021-06-01 15:05:30|16647|16527|16644.35|16524.35|16647|16527|16644.35|16524.35|10
1622559940000|2021-06-01 15:05:40|16643.3|16523.3|16631.09|16511.09|16643.3|16523.3|16631.09|16511.09|10
1622559950000|2021-06-01 15:05:50|16626.93|16506.93|16614.36|16494.36|16626.93|16506.93|16613.93|16493.93|10
1622559960000|2021-06-01 15:06:00|16615.03|16495.03|16611.11|16491.11|16615.61|16495.61|16610.54|16490.54|10
1622559970000|2021-06-01 15:06:10|16610.84|16490.84|16609.66|16489.66|16613.12|16493.12|16609.66|16489.66|10
1622559980000|2021-06-01 15:06:20|16609.53|16489.53|16605.91|16485.91|16609.53|16489.53|16605.55|16485.55|10
1622559990000|2021-06-01 15:06:30|16606.16|16486.16|16605.15|16485.15|16607.24|16487.24|16605.15|16485.15|10
1622560000000|2021-06-01 15:06:40|16604.96|16484.96|16595.06|16475.06|16604.96|16484.96|16594.51|16474.51|10
1622560010000|2021-06-01 15:06:50|16594.54|16474.54|16591.05|16471.05|16594.54|16474.54|16589.19|16469.19|10
1622560020000|2021-06-01 15:07:00|16590.22|16470.22|16593.83|16473.83|16593.83|16473.83|16589.84|16469.84|10
1622560030000|2021-06-01 15:07:10|16592.21|16472.21|16585.06|16465.06|16592.21|16472.21|16585.06|16465.06|10
1622560040000|2021-06-01 15:07:20|16584.46|16464.46|16583.66|16463.66|16584.59|16464.59|16583.66|16463.66|10
1622560050000|2021-06-01 15:07:30|16583.97|16463.97|16580.21|16460.21|16583.97|16463.97|16580.21|16460.21|10
1622560060000|2021-06-01 15:07:40|16580.37|16460.37|16563.11|16443.11|16580.37|16460.37|16563.1|16443.1|10
1622560070000|2021-06-01 15:07:50|16564.18|16444.18|16563.97|16443.97|16564.44|16444.44|16561.71|16441.71|9
1622560080000|2021-06-01 15:08:00|16562.86|16442.86|16576.83|16456.83|16576.83|16456.83|16562.86|16442.86|10
1622560090000|2021-06-01 15:08:10|16580.22|16460.22|16588.42|16468.42|16588.42|16468.42|16580.22|16460.22|10
1622560100000|2021-06-01 15:08:20|16588.37|16468.37|16593.81|16473.81|16593.81|16473.81|16588.37|16468.37|10
1622560110000|2021-06-01 15:08:30|16594.18|16474.18|16596.55|16476.55|16597.63|16477.63|16593.98|16473.98|10
1622560120000|2021-06-01 15:08:40|16596.08|16476.08|16594.93|16474.93|16596.08|16476.08|16594.93|16474.93|10
1622560130000|2021-06-01 15:08:50|16595.7|16475.7|16592.98|16472.98|16595.78|16475.78|16592.98|16472.98|10
1622560140000|2021-06-01 15:09:00|16593.23|16473.23|16586.49|16466.49|16593.23|16473.23|16586.49|16466.49|10
1622560150000|2021-06-01 15:09:10|16586.03|16466.03|16588.18|16468.18|16588.33|16468.33|16586.03|16466.03|10
1622560160000|2021-06-01 15:09:20|16588.91|16468.91|16588.38|16468.38|16588.91|16468.91|16586.77|16466.77|10
1622560170000|2021-06-01 15:09:30|16588.13|16468.13|16583.58|16463.58|16588.18|16468.18|16583.58|16463.58|10
1622560180000|2021-06-01 15:09:40|16581.88|16461.88|16574.63|16454.63|16581.88|16461.88|16574.63|16454.63|10
1622560190000|2021-06-01 15:09:50|16573.52|16453.52|16571.21|16451.21|16574|16454|16570.36|16450.36|10
1622560200000|2021-06-01 15:10:00|16569.21|16449.21|16558.69|16438.69|16569.21|16449.21|16557.5|16437.5|10
1622560210000|2021-06-01 15:10:10|16558.87|16438.87|16565.1|16445.1|16565.1|16445.1|16558.71|16438.71|10
1622560220000|2021-06-01 15:10:20|16566.3|16446.3|16571.78|16451.78|16571.78|16451.78|16566.3|16446.3|10
1622560230000|2021-06-01 15:10:30|16572.37|16452.37|16571.68|16451.68|16573.04|16453.04|16571.43|16451.43|10
1622560240000|2021-06-01 15:10:40|16571.59|16451.59|16571.76|16451.76|16572.44|16452.44|16570.93|16450.93|10
1622560250000|2021-06-01 15:10:50|16572.15|16452.15|16575.2|16455.2|16575.2|16455.2|16572.15|16452.15|10
1622560260000|2021-06-01 15:11:00|16575.6|16455.6|16584.75|16464.75|16584.75|16464.75|16575.39|16455.39|10
1622560270000|2021-06-01 15:11:10|16586.29|16466.29|16594.16|16474.16|16594.18|16474.18|16586.29|16466.29|10
1622560280000|2021-06-01 15:11:20|16595.21|16475.21|16602.92|16482.92|16602.92|16482.92|16595.21|16475.21|10
1622560290000|2021-06-01 15:11:30|16602.13|16482.13|16611.28|16491.28|16611.28|16491.28|16601.91|16481.91|10
1622560300000|2021-06-01 15:11:40|16612.13|16492.13|16613.22|16493.22|16614.97|16494.97|16612.13|16492.13|10
1622560310000|2021-06-01 15:11:50|16611.14|16491.14|16610.53|16490.53|16611.39|16491.39|16609.6|16489.6|10
1622560320000|2021-06-01 15:12:00|16610.77|16490.77|16607.81|16487.81|16610.77|16490.77|16607.21|16487.21|10
1622560330000|2021-06-01 15:12:10|16606.66|16486.66|16602.33|16482.33|16607|16487|16602.33|16482.33|10
1622560340000|2021-06-01 15:12:20|16602.12|16482.12|16598.36|16478.36|16602.12|16482.12|16598.31|16478.31|10
1622560350000|2021-06-01 15:12:30|16598.22|16478.22|16596.27|16476.27|16599.15|16479.15|16596.27|16476.27|10
1622560360000|2021-06-01 15:12:40|16596.54|16476.54|16589.77|16469.77|16596.54|16476.54|16589.77|16469.77|10
1622560370000|2021-06-01 15:12:50|16588.31|16468.31|16586.53|16466.53|16588.31|16468.31|16585.81|16465.81|10
1622560380000|2021-06-01 15:13:00|16585.54|16465.54|16581.58|16461.58|16586.18|16466.18|16581.58|16461.58|10
1622560390000|2021-06-01 15:13:10|16581.1|16461.1|16581.72|16461.72|16581.72|16461.72|16579.72|16459.72|10
1622560400000|2021-06-01 15:13:20|16581.97|16461.97|16583.24|16463.24|16583.24|16463.24|16580.97|16460.97|10
1622560410000|2021-06-01 15:13:30|16584.43|16464.43|16586.71|16466.71|16586.71|16466.71|16584.43|16464.43|9
1622560420000|2021-06-01 15:13:40|16586.46|16466.46|16589.5|16469.5|16590.05|16470.05|16586.46|16466.46|9
1622560430000|2021-06-01 15:13:50|16589.81|16469.81|16593.78|16473.78|16593.85|16473.85|16589.81|16469.81|10
1622560440000|2021-06-01 15:14:00|16594.25|16474.25|16593.88|16473.88|16594.25|16474.25|16592.24|16472.24|10
1622560450000|2021-06-01 15:14:10|16594|16474|16595.95|16475.95|16595.95|16475.95|16593.63|16473.63|10
1622560460000|2021-06-01 15:14:20|16595.32|16475.32|16595.24|16475.24|16595.32|16475.32|16593.75|16473.75|10
1622560470000|2021-06-01 15:14:30|16595.63|16475.63|16592.57|16472.57|16595.99|16475.99|16592.57|16472.57|10
1622560480000|2021-06-01 15:14:40|16591.97|16471.97|16590.09|16470.09|16592.68|16472.68|16590.09|16470.09|10
1622560490000|2021-06-01 15:14:50|16590.07|16470.07|16591.06|16471.06|16591.43|16471.43|16589.78|16469.78|10
1622560500000|2021-06-01 15:15:00|16591.77|16471.77|16595.85|16475.85|16595.85|16475.85|16591.77|16471.77|10
1622560510000|2021-06-01 15:15:10|16595.86|16475.86|16594.26|16474.26|16596.23|16476.23|16594.26|16474.26|10
1622560520000|2021-06-01 15:15:20|16593.93|16473.93|16599.14|16479.14|16599.64|16479.64|16593.93|16473.93|10
1622560530000|2021-06-01 15:15:30|16599.72|16479.72|16604.38|16484.38|16604.38|16484.38|16599|16479|10
1622560540000|2021-06-01 15:15:40|16604.73|16484.73|16612.61|16492.61|16612.61|16492.61|16604.73|16484.73|10
1622560550000|2021-06-01 15:15:50|16613.68|16493.68|16616.13|16496.13|16616.13|16496.13|16613.68|16493.68|10
1622560560000|2021-06-01 15:16:00|16616.44|16496.44|16621.33|16501.33|16621.33|16501.33|16616.44|16496.44|10
1622560570000|2021-06-01 15:16:10|16621.1|16501.1|16622.19|16502.19|16622.81|16502.81|16620.33|16500.33|10
1622560580000|2021-06-01 15:16:20|16622.33|16502.33|16618.32|16498.32|16622.33|16502.33|16618.1|16498.1|10
1622560590000|2021-06-01 15:16:30|16617.73|16497.73|16620.35|16500.35|16620.35|16500.35|16617.25|16497.25|10
1622560600000|2021-06-01 15:16:40|16621.02|16501.02|16616.3|16496.3|16621.02|16501.02|16616.3|16496.3|10
1622560610000|2021-06-01 15:16:50|16618.8|16498.8|16617.34|16497.34|16618.8|16498.8|16617.34|16497.34|10
1622560620000|2021-06-01 15:17:00|16617.91|16497.91|16624.31|16504.31|16624.31|16504.31|16617.65|16497.65|10
1622560630000|2021-06-01 15:17:10|16624.02|16504.02|16631.25|16511.25|16631.25|16511.25|16623.96|16503.96|10
1622560640000|2021-06-01 15:17:20|16632.39|16512.39|16635.55|16515.55|16635.55|16515.55|16632.3|16512.3|10
1622560650000|2021-06-01 15:17:30|16635.63|16515.63|16640.91|16520.91|16640.91|16520.91|16635.63|16515.63|10
1622560660000|2021-06-01 15:17:40|16641.57|16521.57|16642.49|16522.49|16645.62|16525.62|16641.57|16521.57|10
1622560670000|2021-06-01 15:17:50|16643.26|16523.26|16642.41|16522.41|16644.59|16524.59|16642.2|16522.2|10
1622560680000|2021-06-01 15:18:00|16642.12|16522.12|16637.44|16517.44|16642.12|16522.12|16637.44|16517.44|10
1622560690000|2021-06-01 15:18:10|16635.63|16515.63|16629.99|16509.99|16635.63|16515.63|16629.98|16509.98|10
1622560700000|2021-06-01 15:18:20|16629.02|16509.02|16626.27|16506.27|16630.32|16510.32|16626.27|16506.27|10
1622560710000|2021-06-01 15:18:30|16623.94|16503.94|16614.66|16494.66|16623.94|16503.94|16614.66|16494.66|10
1622560720000|2021-06-01 15:18:40|16611.59|16491.59|16601.7|16481.7|16611.59|16491.59|16601.7|16481.7|10
1622560730000|2021-06-01 15:18:50|16600.68|16480.68|16594.05|16474.05|16600.75|16480.75|16594.05|16474.05|10
1622560740000|2021-06-01 15:19:00|16592.63|16472.63|16576.13|16456.13|16592.63|16472.63|16576.13|16456.13|10
1622560750000|2021-06-01 15:19:10|16575.22|16455.22|16567.88|16447.88|16575.22|16455.22|16567.88|16447.88|10
1622560760000|2021-06-01 15:19:20|16567.5|16447.5|16567.59|16447.59|16568.11|16448.11|16567.09|16447.09|9
1622560770000|2021-06-01 15:19:30|16567.51|16447.51|16567.33|16447.33|16568.59|16448.59|16567.05|16447.05|10
1622560780000|2021-06-01 15:19:40|16566.49|16446.49|16566.45|16446.45|16566.57|16446.57|16565.85|16445.85|10
1622560790000|2021-06-01 15:19:50|16567.06|16447.06|16571.76|16451.76|16571.76|16451.76|16567.06|16447.06|10
1622560800000|2021-06-01 15:20:00|16572.79|16452.79|16578.29|16458.29|16578.29|16458.29|16572.79|16452.79|10
1622560810000|2021-06-01 15:20:10|16578.61|16458.61|16590.56|16470.56|16590.56|16470.56|16578.61|16458.61|10
1622560820000|2021-06-01 15:20:20|16591.43|16471.43|16594.14|16474.14|16594.14|16474.14|16591.43|16471.43|10
1622560830000|2021-06-01 15:20:30|16597.79|16477.79|16604.47|16484.47|16605.35|16485.35|16597.79|16477.79|10
1622560840000|2021-06-01 15:20:40|16604.39|16484.39|16603.99|16483.99|16604.39|16484.39|16602.13|16482.13|10
1622560850000|2021-06-01 15:20:50|16604.54|16484.54|16607.8|16487.8|16607.8|16487.8|16604.52|16484.52|10
1622560860000|2021-06-01 15:21:00|16607.85|16487.85|16611.46|16491.46|16611.46|16491.46|16607.85|16487.85|10
1622560870000|2021-06-01 15:21:10|16610.46|16490.46|16608.97|16488.97|16610.46|16490.46|16608.6|16488.6|10
1622560880000|2021-06-01 15:21:20|16608.62|16488.62|16603.85|16483.85|16608.62|16488.62|16603.73|16483.73|10
1622560890000|2021-06-01 15:21:30|16603.81|16483.81|16611.97|16491.97|16611.97|16491.97|16603.5|16483.5|10
1622560900000|2021-06-01 15:21:40|16614.07|16494.07|16616.18|16496.18|16616.18|16496.18|16613.81|16493.81|10
1622560910000|2021-06-01 15:21:50|16616.48|16496.48|16618.72|16498.72|16618.84|16498.84|16616.48|16496.48|10
1622560920000|2021-06-01 15:22:00|16618.95|16498.95|16619.74|16499.74|16620.17|16500.17|16618.39|16498.39|10
1622560930000|2021-06-01 15:22:10|16621.52|16501.52|16623.26|16503.26|16623.26|16503.26|16621.52|16501.52|10
1622560940000|2021-06-01 15:22:20|16622.76|16502.76|16623.47|16503.47|16623.86|16503.86|16622.76|16502.76|10
1622560950000|2021-06-01 15:22:30|16622.75|16502.75|16621.92|16501.92|16622.75|16502.75|16621.92|16501.92|9
1622560960000|2021-06-01 15:22:40|16621.4|16501.4|16617.39|16497.39|16621.4|16501.4|16616.79|16496.79|10
1622560970000|2021-06-01 15:22:50|16616.23|16496.23|16612.46|16492.46|16616.23|16496.23|16612.46|16492.46|10
1622560980000|2021-06-01 15:23:00|16612.65|16492.65|16610.27|16490.27|16612.65|16492.65|16608.72|16488.72|10
1622560990000|2021-06-01 15:23:10|16610.68|16490.68|16610.36|16490.36|16612.36|16492.36|16610.36|16490.36|10
1622561000000|2021-06-01 15:23:20|16610.66|16490.66|16606.62|16486.62|16610.66|16490.66|16606.23|16486.23|9
1622561010000|2021-06-01 15:23:30|16606.78|16486.78|16613.15|16493.15|16613.15|16493.15|16606.68|16486.68|10
1622561020000|2021-06-01 15:23:40|16612.82|16492.82|16613.22|16493.22|16613.52|16493.52|16612.63|16492.63|10
1622561030000|2021-06-01 15:23:50|16613.96|16493.96|16617.86|16497.86|16618.18|16498.18|16613.96|16493.96|10
1622561040000|2021-06-01 15:24:00|16618.06|16498.06|16615.5|16495.5|16618.06|16498.06|16615.5|16495.5|10
1622561050000|2021-06-01 15:24:10|16615.49|16495.49|16614.5|16494.5|16615.49|16495.49|16613.73|16493.73|10
1622561060000|2021-06-01 15:24:20|16615.99|16495.99|16618.99|16498.99|16618.99|16498.99|16615.99|16495.99|10
1622561070000|2021-06-01 15:24:30|16619.01|16499.01|16617.63|16497.63|16619.49|16499.49|16617.56|16497.56|10
1622561080000|2021-06-01 15:24:40|16616.99|16496.99|16617.01|16497.01|16617.7|16497.7|16616.44|16496.44|10
1622561090000|2021-06-01 15:24:50|16617.2|16497.2|16622.44|16502.44|16622.44|16502.44|16617.2|16497.2|10
1622561100000|2021-06-01 15:25:00|16622.42|16502.42|16622.61|16502.61|16623.13|16503.13|16622.01|16502.01|10
1622561110000|2021-06-01 15:25:10|16623.33|16503.33|16624.65|16504.65|16624.65|16504.65|16622.83|16502.83|10
1622561120000|2021-06-01 15:25:20|16625|16505|16626.14|16506.14|16626.14|16506.14|16625|16505|9
1622561130000|2021-06-01 15:25:30|16626.83|16506.83|16627.41|16507.41|16627.88|16507.88|16626.83|16506.83|10
1622561140000|2021-06-01 15:25:40|16628.37|16508.37|16629.7|16509.7|16629.7|16509.7|16628.3|16508.3|10
1622561150000|2021-06-01 15:25:50|16630.88|16510.88|16634.67|16514.67|16634.67|16514.67|16630.88|16510.88|10
1622561160000|2021-06-01 15:26:00|16634.64|16514.64|16635.24|16515.24|16635.87|16515.87|16634.34|16514.34|10
1622561170000|2021-06-01 15:26:10|16634.9|16514.9|16639.63|16519.63|16639.75|16519.75|16634.73|16514.73|10
1622561180000|2021-06-01 15:26:20|16639.57|16519.57|16644.12|16524.12|16644.24|16524.24|16638.72|16518.72|10
1622561190000|2021-06-01 15:26:30|16644.66|16524.66|16641.16|16521.16|16644.87|16524.87|16641.16|16521.16|10
1622561200000|2021-06-01 15:26:40|16641.24|16521.24|16638.69|16518.69|16641.28|16521.28|16638.69|16518.69|10
1622561210000|2021-06-01 15:26:50|16637.22|16517.22|16636.46|16516.46|16637.22|16517.22|16635.78|16515.78|10
1622561220000|2021-06-01 15:27:00|16636.01|16516.01|16635.3|16515.3|16636.01|16516.01|16634.63|16514.63|10
1622561230000|2021-06-01 15:27:10|16632.43|16512.43|16631.26|16511.26|16632.53|16512.53|16631.13|16511.13|10
1622561240000|2021-06-01 15:27:20|16630.14|16510.14|16623.47|16503.47|16630.81|16510.81|16623.47|16503.47|10
1622561250000|2021-06-01 15:27:30|16622.13|16502.13|16621.81|16501.81|16622.13|16502.13|16621.31|16501.31|10
1622561260000|2021-06-01 15:27:40|16621.79|16501.79|16620.63|16500.63|16621.79|16501.79|16620.63|16500.63|10
1622561270000|2021-06-01 15:27:50|16620.56|16500.56|16620.87|16500.87|16622.52|16502.52|16620.56|16500.56|9
1622561280000|2021-06-01 15:28:00|16620.89|16500.89|16617.73|16497.73|16620.89|16500.89|16617.42|16497.42|10
1622561290000|2021-06-01 15:28:10|16617.02|16497.02|16610.6|16490.6|16617.02|16497.02|16610.6|16490.6|9
1622561300000|2021-06-01 15:28:20|16611.23|16491.23|16610.29|16490.29|16612.08|16492.08|16610.29|16490.29|9
1622561310000|2021-06-01 15:28:30|16609.32|16489.32|16612.77|16492.77|16612.87|16492.87|16609.32|16489.32|10
1622561320000|2021-06-01 15:28:40|16612.95|16492.95|16612.09|16492.09|16614.4|16494.4|16612.09|16492.09|10
1622561330000|2021-06-01 15:28:50|16612.63|16492.63|16615.06|16495.06|16615.06|16495.06|16612.25|16492.25|10
1622561340000|2021-06-01 15:29:00|16615.63|16495.63|16619.84|16499.84|16619.84|16499.84|16615.63|16495.63|10
1622561350000|2021-06-01 15:29:10|16620.07|16500.07|16628.08|16508.08|16628.08|16508.08|16620.07|16500.07|10
1622561360000|2021-06-01 15:29:20|16628.8|16508.8|16632.69|16512.69|16632.69|16512.69|16628.8|16508.8|10
1622561370000|2021-06-01 15:29:30|16634.59|16514.59|16636.33|16516.33|16636.33|16516.33|16633.86|16513.86|10
1622561380000|2021-06-01 15:29:40|16636.98|16516.98|16636.71|16516.71|16637.08|16517.08|16635.78|16515.78|10
1622561390000|2021-06-01 15:29:50|16637.43|16517.43|16637.11|16517.11|16638.1|16518.1|16637.07|16517.07|10
1622561400000|2021-06-01 15:30:00|16637.09|16517.09|16632.48|16512.48|16637.65|16517.65|16632.11|16512.11|10
1622561410000|2021-06-01 15:30:10|16632.15|16512.15|16624.56|16504.56|16632.3|16512.3|16624.56|16504.56|9
1622561420000|2021-06-01 15:30:20|16624.21|16504.21|16620.24|16500.24|16624.21|16504.21|16620.24|16500.24|10
1622561430000|2021-06-01 15:30:30|16619.09|16499.09|16608.86|16488.86|16619.24|16499.24|16608.86|16488.86|10
1622561440000|2021-06-01 15:30:40|16605.69|16485.69|16600.01|16480.01|16605.69|16485.69|16600.01|16480.01|10
1622561450000|2021-06-01 15:30:50|16599.95|16479.95|16596.66|16476.66|16601.19|16481.19|16596.66|16476.66|10
1622561460000|2021-06-01 15:31:00|16593.81|16473.81|16580.51|16460.51|16593.81|16473.81|16580.51|16460.51|10
1622561470000|2021-06-01 15:31:10|16580.4|16460.4|16574.23|16454.23|16580.4|16460.4|16574.23|16454.23|10
1622561480000|2021-06-01 15:31:20|16573.83|16453.83|16559.22|16439.22|16573.83|16453.83|16559.22|16439.22|9
1622561490000|2021-06-01 15:31:30|16559.54|16439.54|16551.53|16431.53|16559.54|16439.54|16551.53|16431.53|10
1622561500000|2021-06-01 15:31:40|16551.09|16431.09|16549.31|16429.31|16551.32|16431.32|16548.5|16428.5|10
1622561510000|2021-06-01 15:31:50|16549.49|16429.49|16553.15|16433.15|16553.15|16433.15|16549.49|16429.49|9
1622561520000|2021-06-01 15:32:00|16553.47|16433.47|16560.78|16440.78|16560.78|16440.78|16552.62|16432.62|10
1622561530000|2021-06-01 15:32:10|16560.81|16440.81|16573.49|16453.49|16573.49|16453.49|16560.81|16440.81|10
1622561540000|2021-06-01 15:32:20|16574.43|16454.43|16576.22|16456.22|16576.69|16456.69|16574.43|16454.43|10
1622561550000|2021-06-01 15:32:30|16576.97|16456.97|16579.07|16459.07|16579.52|16459.52|16576.97|16456.97|10
1622561560000|2021-06-01 15:32:40|16579.61|16459.61|16576.5|16456.5|16579.61|16459.61|16576.5|16456.5|10
1622561570000|2021-06-01 15:32:50|16575.89|16455.89|16579.36|16459.36|16579.36|16459.36|16575.89|16455.89|10
1622561580000|2021-06-01 15:33:00|16579.81|16459.81|16583.67|16463.67|16583.67|16463.67|16579.48|16459.48|10
1622561590000|2021-06-01 15:33:10|16583.43|16463.43|16589.43|16469.43|16589.43|16469.43|16583.43|16463.43|10
1622561600000|2021-06-01 15:33:20|16589.5|16469.5|16590.33|16470.33|16590.75|16470.75|16589.05|16469.05|9
1622561610000|2021-06-01 15:33:30|16592.01|16472.01|16594.29|16474.29|16594.87|16474.87|16592.01|16472.01|10
1622561620000|2021-06-01 15:33:40|16593.94|16473.94|16589.87|16469.87|16594.14|16474.14|16589.87|16469.87|10
1622561630000|2021-06-01 15:33:50|16587.66|16467.66|16584.61|16464.61|16587.66|16467.66|16584.61|16464.61|10
1622561640000|2021-06-01 15:34:00|16583.9|16463.9|16581.14|16461.14|16583.91|16463.91|16580.79|16460.79|10
1622561650000|2021-06-01 15:34:10|16581.13|16461.13|16582.52|16462.52|16583.54|16463.54|16579.84|16459.84|10
1622561660000|2021-06-01 15:34:20|16582.15|16462.15|16578.76|16458.76|16582.78|16462.78|16578.52|16458.52|10
1622561670000|2021-06-01 15:34:30|16579.67|16459.67|16573.05|16453.05|16579.67|16459.67|16572.63|16452.63|10
1622561680000|2021-06-01 15:34:40|16573.89|16453.89|16572.72|16452.72|16574.2|16454.2|16572.27|16452.27|10
1622561690000|2021-06-01 15:34:50|16572.24|16452.24|16567.55|16447.55|16572.54|16452.54|16567.43|16447.43|10
1622561700000|2021-06-01 15:35:00|16566.27|16446.27|16562.6|16442.6|16566.27|16446.27|16560.65|16440.65|9
1622561710000|2021-06-01 15:35:10|16562.04|16442.04|16558.95|16438.95|16562.53|16442.53|16558.95|16438.95|10
1622561720000|2021-06-01 15:35:20|16557.31|16437.31|16556.87|16436.87|16557.4|16437.4|16556.09|16436.09|9
1622561730000|2021-06-01 15:35:30|16556.82|16436.82|16558.7|16438.7|16559.1|16439.1|16556.82|16436.82|10
1622561740000|2021-06-01 15:35:40|16558.66|16438.66|16557.53|16437.53|16558.66|16438.66|16556.87|16436.87|10
1622561750000|2021-06-01 15:35:50|16557.7|16437.7|16552.69|16432.69|16558.04|16438.04|16552.69|16432.69|10
1622561760000|2021-06-01 15:36:00|16550.95|16430.95|16537.72|16417.72|16550.95|16430.95|16537.72|16417.72|10
1622561770000|2021-06-01 15:36:10|16536.88|16416.88|16530.07|16410.07|16536.88|16416.88|16528.69|16408.69|10
1622561780000|2021-06-01 15:36:20|16523.95|16403.95|16508.48|16388.48|16523.95|16403.95|16508.48|16388.48|10
1622561790000|2021-06-01 15:36:30|16508.54|16388.54|16502.55|16382.55|16508.54|16388.54|16502.53|16382.53|10
1622561800000|2021-06-01 15:36:40|16502.01|16382.01|16509.66|16389.66|16509.66|16389.66|16501.29|16381.29|10
1622561810000|2021-06-01 15:36:50|16513.25|16393.25|16528.16|16408.16|16528.16|16408.16|16513.25|16393.25|10
1622561820000|2021-06-01 15:37:00|16528.73|16408.73|16528.12|16408.12|16531.56|16411.56|16527.08|16407.08|10
1622561830000|2021-06-01 15:37:10|16528.06|16408.06|16521.29|16401.29|16528.06|16408.06|16521.29|16401.29|10
1622561840000|2021-06-01 15:37:20|16520.74|16400.74|16519.68|16399.68|16520.74|16400.74|16515.39|16395.39|10
1622561850000|2021-06-01 15:37:30|16520.96|16400.96|16529.37|16409.37|16529.37|16409.37|16520.96|16400.96|10
1622561860000|2021-06-01 15:37:40|16529.25|16409.25|16537.18|16417.18|16537.18|16417.18|16529.25|16409.25|10
1622561870000|2021-06-01 15:37:50|16539.38|16419.38|16547.36|16427.36|16547.57|16427.57|16539.38|16419.38|10
1622561880000|2021-06-01 15:38:00|16547.43|16427.43|16563.97|16443.97|16563.97|16443.97|16547.43|16427.43|10
1622561890000|2021-06-01 15:38:10|16566.42|16446.42|16573.18|16453.18|16573.84|16453.84|16566.42|16446.42|10
1622561900000|2021-06-01 15:38:20|16572.85|16452.85|16568.16|16448.16|16573.09|16453.09|16566.8|16446.8|10
1622561910000|2021-06-01 15:38:30|16566.55|16446.55|16571.94|16451.94|16571.94|16451.94|16566.53|16446.53|10
1622561920000|2021-06-01 15:38:40|16572.73|16452.73|16576.49|16456.49|16576.49|16456.49|16572.73|16452.73|10
1622561930000|2021-06-01 15:38:50|16577|16457|16580.84|16460.84|16581.26|16461.26|16577|16457|10
1622561940000|2021-06-01 15:39:00|16581.33|16461.33|16577.53|16457.53|16581.33|16461.33|16576.31|16456.31|10
1622561950000|2021-06-01 15:39:10|16577.34|16457.34|16570.59|16450.59|16577.34|16457.34|16570.59|16450.59|10
1622561960000|2021-06-01 15:39:20|16570.66|16450.66|16568.06|16448.06|16570.66|16450.66|16566.5|16446.5|10
1622561970000|2021-06-01 15:39:30|16566.45|16446.45|16570.86|16450.86|16570.86|16450.86|16566.45|16446.45|9
1622561980000|2021-06-01 15:39:40|16572.07|16452.07|16579.2|16459.2|16579.76|16459.76|16572.07|16452.07|10
1622561990000|2021-06-01 15:39:50|16579.77|16459.77|16581.71|16461.71|16581.71|16461.71|16579.75|16459.75|10
1622562000000|2021-06-01 15:40:00|16583.42|16463.42|16583.18|16463.18|16585.34|16465.34|16583.18|16463.18|9
1622562010000|2021-06-01 15:40:10|16582.68|16462.68|16581.1|16461.1|16582.68|16462.68|16580.13|16460.13|10
1622562020000|2021-06-01 15:40:20|16582.06|16462.06|16578.55|16458.55|16582.06|16462.06|16577.99|16457.99|10
1622562030000|2021-06-01 15:40:30|16578.72|16458.72|16570.73|16450.73|16578.72|16458.72|16570.73|16450.73|10
1622562040000|2021-06-01 15:40:40|16570.1|16450.1|16566.19|16446.19|16570.1|16450.1|16566.19|16446.19|10
1622562050000|2021-06-01 15:40:50|16565.45|16445.45|16563.83|16443.83|16565.93|16445.93|16563.83|16443.83|10
1622562060000|2021-06-01 15:41:00|16563.98|16443.98|16565.67|16445.67|16565.67|16445.67|16563.95|16443.95|10
1622562070000|2021-06-01 15:41:10|16565.95|16445.95|16574.76|16454.76|16574.76|16454.76|16565.95|16445.95|10
1622562080000|2021-06-01 15:41:20|16575.83|16455.83|16579.25|16459.25|16579.34|16459.34|16575.83|16455.83|10
1622562090000|2021-06-01 15:41:30|16579.6|16459.6|16583.79|16463.79|16584.21|16464.21|16579.6|16459.6|10
1622562100000|2021-06-01 15:41:40|16584.35|16464.35|16585.44|16465.44|16586.34|16466.34|16584.35|16464.35|10
1622562110000|2021-06-01 15:41:50|16584.94|16464.94|16586.57|16466.57|16586.57|16466.57|16584.93|16464.93|9
1622562120000|2021-06-01 15:42:00|16587.71|16467.71|16586.57|16466.57|16587.71|16467.71|16586.57|16466.57|10
1622562130000|2021-06-01 15:42:10|16586.44|16466.44|16582.99|16462.99|16586.44|16466.44|16582.99|16462.99|10
1622562140000|2021-06-01 15:42:20|16582.9|16462.9|16574.76|16454.76|16582.9|16462.9|16574.76|16454.76|10
1622562150000|2021-06-01 15:42:30|16573.47|16453.47|16574.5|16454.5|16576.05|16456.05|16573.47|16453.47|9
1622562160000|2021-06-01 15:42:40|16574.12|16454.12|16575.98|16455.98|16575.98|16455.98|16574.04|16454.04|9
1622562170000|2021-06-01 15:42:50|16576.33|16456.33|16573.9|16453.9|16576.33|16456.33|16573.9|16453.9|10
1622562180000|2021-06-01 15:43:00|16573.14|16453.14|16573.86|16453.86|16573.86|16453.86|16571.31|16451.31|10
1622562190000|2021-06-01 15:43:10|16575.01|16455.01|16577.21|16457.21|16577.42|16457.42|16574.83|16454.83|10
1622562200000|2021-06-01 15:43:20|16576.85|16456.85|16581.68|16461.68|16581.75|16461.75|16576.85|16456.85|10
1622562210000|2021-06-01 15:43:30|16581.55|16461.55|16583.93|16463.93|16583.93|16463.93|16581.42|16461.42|10
1622562220000|2021-06-01 15:43:40|16584.15|16464.15|16593.17|16473.17|16593.17|16473.17|16584.15|16464.15|10
1622562230000|2021-06-01 15:43:50|16594.31|16474.31|16604.74|16484.74|16604.74|16484.74|16594.31|16474.31|10
1622562240000|2021-06-01 15:44:00|16605.13|16485.13|16605.99|16485.99|16607.59|16487.59|16605.13|16485.13|10
1622562250000|2021-06-01 15:44:10|16606|16486|16606.1|16486.1|16606.46|16486.46|16605.03|16485.03|10
1622562260000|2021-06-01 15:44:20|16606.89|16486.89|16601.91|16481.91|16606.89|16486.89|16601.91|16481.91|10
1622562270000|2021-06-01 15:44:30|16601.15|16481.15|16597.87|16477.87|16601.34|16481.34|16597.87|16477.87|10
1622562280000|2021-06-01 15:44:40|16597.57|16477.57|16592.23|16472.23|16597.57|16477.57|16592.23|16472.23|10
1622562290000|2021-06-01 15:44:50|16590.82|16470.82|16587.49|16467.49|16590.82|16470.82|16587.49|16467.49|10
1622562300000|2021-06-01 15:45:00|16588.5|16468.5|16580.32|16460.32|16588.5|16468.5|16580.32|16460.32|10
1622562310000|2021-06-01 15:45:10|16578.79|16458.79|16573.29|16453.29|16578.97|16458.97|16573.13|16453.13|10
1622562320000|2021-06-01 15:45:20|16573.52|16453.52|16572.39|16452.39|16574.99|16454.99|16572.39|16452.39|10
1622562330000|2021-06-01 15:45:30|16572.91|16452.91|16565.22|16445.22|16572.91|16452.91|16565.22|16445.22|10
1622562340000|2021-06-01 15:45:40|16565.07|16445.07|16558.38|16438.38|16565.52|16445.52|16558.38|16438.38|10
1622562350000|2021-06-01 15:45:50|16557.95|16437.95|16550.49|16430.49|16557.95|16437.95|16550.36|16430.36|10
1622562360000|2021-06-01 15:46:00|16550.78|16430.78|16549.71|16429.71|16550.82|16430.82|16549.58|16429.58|10
1622562370000|2021-06-01 15:46:10|16547.19|16427.19|16550.1|16430.1|16550.1|16430.1|16547.19|16427.19|10
1622562380000|2021-06-01 15:46:20|16549.64|16429.64|16551.33|16431.33|16552|16432|16549.64|16429.64|10
1622562390000|2021-06-01 15:46:30|16550.31|16430.31|16547.64|16427.64|16550.31|16430.31|16547.09|16427.09|10
1622562400000|2021-06-01 15:46:40|16547.99|16427.99|16548.35|16428.35|16550.52|16430.52|16547.99|16427.99|10
1622562410000|2021-06-01 15:46:50|16547.2|16427.2|16545.98|16425.98|16547.2|16427.2|16544.92|16424.92|10
1622562420000|2021-06-01 15:47:00|16545.04|16425.04|16535.27|16415.27|16545.04|16425.04|16535.27|16415.27|10
1622562430000|2021-06-01 15:47:10|16535.14|16415.14|16532.24|16412.24|16535.14|16415.14|16532.24|16412.24|10
1622562440000|2021-06-01 15:47:20|16532.44|16412.44|16530.34|16410.34|16532.44|16412.44|16530.04|16410.04|10
1622562450000|2021-06-01 15:47:30|16529.8|16409.8|16531.68|16411.68|16531.68|16411.68|16529.8|16409.8|10
1622562460000|2021-06-01 15:47:40|16532.33|16412.33|16533.82|16413.82|16533.91|16413.91|16532.33|16412.33|10
1622562470000|2021-06-01 15:47:50|16533.76|16413.76|16536.24|16416.24|16536.24|16416.24|16533.76|16413.76|10
1622562480000|2021-06-01 15:48:00|16536.32|16416.32|16540.17|16420.17|16540.17|16420.17|16536.32|16416.32|9
1622562490000|2021-06-01 15:48:10|16540.61|16420.61|16546.96|16426.96|16547.61|16427.61|16540.61|16420.61|10
1622562500000|2021-06-01 15:48:20|16547.34|16427.34|16554.18|16434.18|16554.18|16434.18|16547.34|16427.34|10
1622562510000|2021-06-01 15:48:30|16554.11|16434.11|16551.87|16431.87|16554.66|16434.66|16551.87|16431.87|10
1622562520000|2021-06-01 15:48:40|16551.43|16431.43|16552.36|16432.36|16553.22|16433.22|16551.22|16431.22|9
1622562530000|2021-06-01 15:48:50|16551.26|16431.26|16549.51|16429.51|16551.62|16431.62|16549.51|16429.51|10
1622562540000|2021-06-01 15:49:00|16549.12|16429.12|16548.24|16428.24|16549.36|16429.36|16547.9|16427.9|9
1622562550000|2021-06-01 15:49:10|16547.94|16427.94|16547.95|16427.95|16547.95|16427.95|16545.95|16425.95|10
1622562560000|2021-06-01 15:49:20|16547.98|16427.98|16547.59|16427.59|16549.12|16429.12|16547.59|16427.59|10
1622562570000|2021-06-01 15:49:30|16547.04|16427.04|16547.9|16427.9|16547.9|16427.9|16546.58|16426.58|9
1622562580000|2021-06-01 15:49:40|16548.73|16428.73|16551.79|16431.79|16551.79|16431.79|16548.73|16428.73|10
1622562590000|2021-06-01 15:49:50|16551.61|16431.61|16551.7|16431.7|16552.62|16432.62|16551.61|16431.61|9
1622562600000|2021-06-01 15:50:00|16552.11|16432.11|16551.62|16431.62|16552.19|16432.19|16551.21|16431.21|10
1622562610000|2021-06-01 15:50:10|16551.88|16431.88|16551.3|16431.3|16552.85|16432.85|16551.3|16431.3|10
1622562620000|2021-06-01 15:50:20|16551.52|16431.52|16546|16426|16551.52|16431.52|16546|16426|10
1622562630000|2021-06-01 15:50:30|16545.85|16425.85|16534.33|16414.33|16545.85|16425.85|16534.33|16414.33|10
1622562640000|2021-06-01 15:50:40|16533.06|16413.06|16524.44|16404.44|16533.06|16413.06|16524.42|16404.42|10
1622562650000|2021-06-01 15:50:50|16525.43|16405.43|16527.36|16407.36|16527.46|16407.46|16525.43|16405.43|10
1622562660000|2021-06-01 15:51:00|16526.32|16406.32|16524.11|16404.11|16526.32|16406.32|16524.11|16404.11|10
1622562670000|2021-06-01 15:51:10|16523.95|16403.95|16521.84|16401.84|16524.05|16404.05|16521.82|16401.82|10
1622562680000|2021-06-01 15:51:20|16522.15|16402.15|16519.92|16399.92|16522.41|16402.41|16519.56|16399.56|10
1622562690000|2021-06-01 15:51:30|16519.94|16399.94|16523.36|16403.36|16523.36|16403.36|16519.94|16399.94|10
1622562700000|2021-06-01 15:51:40|16523.83|16403.83|16526.71|16406.71|16526.71|16406.71|16523.21|16403.21|10
1622562710000|2021-06-01 15:51:50|16524.2|16404.2|16527.3|16407.3|16527.3|16407.3|16524.05|16404.05|9
1622562720000|2021-06-01 15:52:00|16526.79|16406.79|16531.85|16411.85|16532.22|16412.22|16526.79|16406.79|10
1622562730000|2021-06-01 15:52:10|16532.18|16412.18|16534.49|16414.49|16535.08|16415.08|16532.04|16412.04|10
1622562740000|2021-06-01 15:52:20|16534.99|16414.99|16539.32|16419.32|16539.32|16419.32|16534.99|16414.99|10
1622562750000|2021-06-01 15:52:30|16539.39|16419.39|16545.65|16425.65|16545.65|16425.65|16539.39|16419.39|10
1622562760000|2021-06-01 15:52:40|16546.19|16426.19|16549.76|16429.76|16550.29|16430.29|16546.19|16426.19|10
1622562770000|2021-06-01 15:52:50|16549.5|16429.5|16549.36|16429.36|16549.5|16429.5|16548.87|16428.87|10
1622562780000|2021-06-01 15:53:00|16549.31|16429.31|16547.1|16427.1|16549.31|16429.31|16547.02|16427.02|10
1622562790000|2021-06-01 15:53:10|16546.88|16426.88|16549.45|16429.45|16549.45|16429.45|16546.88|16426.88|10
1622562800000|2021-06-01 15:53:20|16549.56|16429.56|16550.73|16430.73|16550.73|16430.73|16549.11|16429.11|10
1622562810000|2021-06-01 15:53:30|16550.63|16430.63|16549.6|16429.6|16550.63|16430.63|16549.14|16429.14|9
1622562820000|2021-06-01 15:53:40|16549.45|16429.45|16549.38|16429.38|16549.61|16429.61|16546.98|16426.98|10
1622562830000|2021-06-01 15:53:50|16549.81|16429.81|16548.54|16428.54|16551.26|16431.26|16547.56|16427.56|10
1622562840000|2021-06-01 15:54:00|16547.62|16427.62|16544.07|16424.07|16547.97|16427.97|16544.07|16424.07|9
1622562850000|2021-06-01 15:54:10|16542.76|16422.76|16536.81|16416.81|16542.76|16422.76|16536.81|16416.81|10
1622562860000|2021-06-01 15:54:20|16535.41|16415.41|16532.51|16412.51|16535.41|16415.41|16532.51|16412.51|10
1622562870000|2021-06-01 15:54:30|16532.45|16412.45|16528.18|16408.18|16532.45|16412.45|16528.18|16408.18|10
1622562880000|2021-06-01 15:54:40|16527.39|16407.39|16524.84|16404.84|16527.39|16407.39|16524.84|16404.84|10
1622562890000|2021-06-01 15:54:50|16524.74|16404.74|16523.8|16403.8|16524.74|16404.74|16523.59|16403.59|10
1622562900000|2021-06-01 15:55:00|16524.08|16404.08|16523.51|16403.51|16524.61|16404.61|16522.68|16402.68|9
1622562910000|2021-06-01 15:55:10|16523.82|16403.82|16526.1|16406.1|16526.13|16406.13|16522.89|16402.89|10
1622562920000|2021-06-01 15:55:20|16525.85|16405.85|16532.69|16412.69|16532.94|16412.94|16525.85|16405.85|10
1622562930000|2021-06-01 15:55:30|16533.43|16413.43|16537.57|16417.57|16537.57|16417.57|16533.43|16413.43|9
1622562940000|2021-06-01 15:55:40|16538.67|16418.67|16541.34|16421.34|16541.34|16421.34|16538.67|16418.67|10
1622562950000|2021-06-01 15:55:50|16541.38|16421.38|16545.57|16425.57|16545.57|16425.57|16541.38|16421.38|10
1622562960000|2021-06-01 15:56:00|16545.61|16425.61|16547.15|16427.15|16547.15|16427.15|16544.4|16424.4|10
1622562970000|2021-06-01 15:56:10|16546.94|16426.94|16548.83|16428.83|16548.83|16428.83|16546.94|16426.94|10
1622562980000|2021-06-01 15:56:20|16548.77|16428.77|16548.95|16428.95|16549.77|16429.77|16547.78|16427.78|10
1622562990000|2021-06-01 15:56:30|16549.2|16429.2|16547.99|16427.99|16549.2|16429.2|16547.65|16427.65|10
1622563000000|2021-06-01 15:56:40|16548.82|16428.82|16550.93|16430.93|16550.93|16430.93|16548.57|16428.57|10
1622563010000|2021-06-01 15:56:50|16551.13|16431.13|16550.6|16430.6|16551.82|16431.82|16550.5|16430.5|9
1622563020000|2021-06-01 15:57:00|16550.58|16430.58|16553.17|16433.17|16554.78|16434.78|16550.58|16430.58|10
1622563030000|2021-06-01 15:57:10|16552.77|16432.77|16557.23|16437.23|16557.23|16437.23|16552.77|16432.77|10
1622563040000|2021-06-01 15:57:20|16557.91|16437.91|16558.8|16438.8|16558.8|16438.8|16557.1|16437.1|10
1622563050000|2021-06-01 15:57:30|16558.87|16438.87|16560.16|16440.16|16560.16|16440.16|16558.87|16438.87|10
1622563060000|2021-06-01 15:57:40|16560.48|16440.48|16561.51|16441.51|16561.71|16441.71|16560.48|16440.48|10
1622563070000|2021-06-01 15:57:50|16562.14|16442.14|16566.46|16446.46|16566.46|16446.46|16562|16442|10
1622563080000|2021-06-01 15:58:00|16567.03|16447.03|16573.19|16453.19|16573.19|16453.19|16566.93|16446.93|10
1622563090000|2021-06-01 15:58:10|16574.72|16454.72|16581.67|16461.67|16581.97|16461.97|16574.72|16454.72|10
1622563100000|2021-06-01 15:58:20|16580.55|16460.55|16582.29|16462.29|16582.29|16462.29|16580.55|16460.55|9
1622563110000|2021-06-01 15:58:30|16582.3|16462.3|16585.52|16465.52|16585.52|16465.52|16582.3|16462.3|10
1622563120000|2021-06-01 15:58:40|16585.53|16465.53|16583.46|16463.46|16586.61|16466.61|16583.46|16463.46|10
1622563130000|2021-06-01 15:58:50|16582.98|16462.98|16583.59|16463.59|16583.59|16463.59|16582.35|16462.35|10
1622563140000|2021-06-01 15:59:00|16583.68|16463.68|16585.13|16465.13|16586.04|16466.04|16583.68|16463.68|10
1622563150000|2021-06-01 15:59:10|16584.76|16464.76|16583.42|16463.42|16584.76|16464.76|16583.34|16463.34|9
1622563160000|2021-06-01 15:59:20|16583.16|16463.16|16581.62|16461.62|16583.2|16463.2|16581.62|16461.62|10
1622563170000|2021-06-01 15:59:30|16581.02|16461.02|16580.65|16460.65|16581.19|16461.19|16580.65|16460.65|9
1622563180000|2021-06-01 15:59:40|16579.54|16459.54|16578.21|16458.21|16579.54|16459.54|16577.99|16457.99|10
1622563190000|2021-06-01 15:59:50|16578.09|16458.09|16581.68|16461.68|16581.68|16461.68|16577.24|16457.24|10
1622563200000|2021-06-01 16:00:00|16584.09|16464.09|16582.09|16462.09|16584.09|16464.09|16581.44|16461.44|10
1622563210000|2021-06-01 16:00:10|16581.86|16461.86|16567.43|16447.43|16581.86|16461.86|16567.43|16447.43|10
1622563220000|2021-06-01 16:00:20|16565.41|16445.41|16553.57|16433.57|16565.41|16445.41|16553.57|16433.57|10
1622563230000|2021-06-01 16:00:30|16551.84|16431.84|16525.44|16405.44|16551.84|16431.84|16525.44|16405.44|10
1622563240000|2021-06-01 16:00:40|16519.2|16399.2|16517.42|16397.42|16519.2|16399.2|16512.3|16392.3|10
1622563250000|2021-06-01 16:00:50|16518.06|16398.06|16515.4|16395.4|16519.67|16399.67|16515.4|16395.4|10
1622563260000|2021-06-01 16:01:00|16516.47|16396.47|16523.69|16403.69|16523.69|16403.69|16515.15|16395.15|10
1622563270000|2021-06-01 16:01:10|16525.2|16405.2|16538.85|16418.85|16538.85|16418.85|16525.2|16405.2|10
1622563280000|2021-06-01 16:01:20|16539.93|16419.93|16565.44|16445.44|16565.44|16445.44|16539.93|16419.93|10
1622563290000|2021-06-01 16:01:30|16570.28|16450.28|16600.77|16480.77|16600.77|16480.77|16570.28|16450.28|10
1622563300000|2021-06-01 16:01:40|16603.05|16483.05|16617.86|16497.86|16617.86|16497.86|16603.05|16483.05|10
1622563310000|2021-06-01 16:01:50|16617.92|16497.92|16617.1|16497.1|16617.92|16497.92|16611.73|16491.73|10
1622563320000|2021-06-01 16:02:00|16617.48|16497.48|16640.99|16520.99|16640.99|16520.99|16617.48|16497.48|10
1622563330000|2021-06-01 16:02:10|16641.38|16521.38|16677.23|16557.23|16677.23|16557.23|16641.38|16521.38|10
1622563340000|2021-06-01 16:02:20|16676.41|16556.41|16665.07|16545.07|16676.41|16556.41|16665.07|16545.07|10
1622563350000|2021-06-01 16:02:30|16665.38|16545.38|16654.28|16534.28|16665.69|16545.69|16654.28|16534.28|10
1622563360000|2021-06-01 16:02:40|16652.98|16532.98|16635.66|16515.66|16653.24|16533.24|16635.66|16515.66|10
1622563370000|2021-06-01 16:02:50|16635.96|16515.96|16627.34|16507.34|16636.09|16516.09|16627.34|16507.34|10
1622563380000|2021-06-01 16:03:00|16626.71|16506.71|16614.28|16494.28|16626.71|16506.71|16614.28|16494.28|10
1622563390000|2021-06-01 16:03:10|16613.71|16493.71|16603.2|16483.2|16613.71|16493.71|16603.2|16483.2|10
1622563400000|2021-06-01 16:03:20|16599.89|16479.89|16582.92|16462.92|16599.89|16479.89|16582.92|16462.92|9
1622563410000|2021-06-01 16:03:30|16584.01|16464.01|16567.76|16447.76|16584.01|16464.01|16567.76|16447.76|10
1622563420000|2021-06-01 16:03:40|16566.72|16446.72|16557.45|16437.45|16566.72|16446.72|16557.45|16437.45|10
1622563430000|2021-06-01 16:03:50|16554.94|16434.94|16538.17|16418.17|16554.94|16434.94|16538.17|16418.17|10
1622563440000|2021-06-01 16:04:00|16536.26|16416.26|16531.28|16411.28|16536.26|16416.26|16531.28|16411.28|10
1622563450000|2021-06-01 16:04:10|16529.18|16409.18|16521.41|16401.41|16529.18|16409.18|16520.11|16400.11|10
1622563460000|2021-06-01 16:04:20|16520.53|16400.53|16525.1|16405.1|16525.1|16405.1|16519.46|16399.46|10
1622563470000|2021-06-01 16:04:30|16525.8|16405.8|16524.64|16404.64|16526.3|16406.3|16523.01|16403.01|10
1622563480000|2021-06-01 16:04:40|16523.73|16403.73|16524.74|16404.74|16527.35|16407.35|16523.73|16403.73|10
1622563490000|2021-06-01 16:04:50|16524.78|16404.78|16519.63|16399.63|16525.65|16405.65|16519.63|16399.63|10
1622563500000|2021-06-01 16:05:00|16519.84|16399.84|16524.88|16404.88|16525.28|16405.28|16518.04|16398.04|10
1622563510000|2021-06-01 16:05:10|16525.67|16405.67|16520.36|16400.36|16525.68|16405.68|16520.36|16400.36|10
1622563520000|2021-06-01 16:05:20|16520.21|16400.21|16511|16391|16520.21|16400.21|16511|16391|10
1622563530000|2021-06-01 16:05:30|16509.19|16389.19|16502.98|16382.98|16509.19|16389.19|16499.86|16379.86|10
1622563540000|2021-06-01 16:05:40|16502.09|16382.09|16496.32|16376.32|16504.39|16384.39|16494.99|16374.99|10
1622563550000|2021-06-01 16:05:50|16497.42|16377.42|16491.76|16371.76|16497.82|16377.82|16491.76|16371.76|9
1622563560000|2021-06-01 16:06:00|16491.2|16371.2|16496.61|16376.61|16496.61|16376.61|16491.2|16371.2|10
1622563570000|2021-06-01 16:06:10|16498.62|16378.62|16501.59|16381.59|16501.59|16381.59|16498.62|16378.62|10
1622563580000|2021-06-01 16:06:20|16500.97|16380.97|16504.96|16384.96|16504.96|16384.96|16500.86|16380.86|10
1622563590000|2021-06-01 16:06:30|16504.81|16384.81|16509.42|16389.42|16509.48|16389.48|16504.81|16384.81|10
1622563600000|2021-06-01 16:06:40|16509.63|16389.63|16509.64|16389.64|16509.64|16389.64|16508.48|16388.48|10
1622563610000|2021-06-01 16:06:50|16509.53|16389.53|16507.97|16387.97|16509.53|16389.53|16507.83|16387.83|10
1622563620000|2021-06-01 16:07:00|16508.16|16388.16|16505.63|16385.63|16508.46|16388.46|16505.63|16385.63|10
1622563630000|2021-06-01 16:07:10|16505.18|16385.18|16503.08|16383.08|16505.27|16385.27|16503.08|16383.08|10
1622563640000|2021-06-01 16:07:20|16502.8|16382.8|16508.01|16388.01|16508.01|16388.01|16502.64|16382.64|10
1622563650000|2021-06-01 16:07:30|16508.35|16388.35|16511.24|16391.24|16511.65|16391.65|16507.64|16387.64|10
1622563660000|2021-06-01 16:07:40|16511.39|16391.39|16509.21|16389.21|16512.93|16392.93|16509.21|16389.21|10
1622563670000|2021-06-01 16:07:50|16508.42|16388.42|16502.96|16382.96|16508.42|16388.42|16502.96|16382.96|10
1622563680000|2021-06-01 16:08:00|16503.05|16383.05|16491.51|16371.51|16503.05|16383.05|16491.51|16371.51|10
1622563690000|2021-06-01 16:08:10|16491.03|16371.03|16491.95|16371.95|16491.95|16371.95|16489.64|16369.64|10
1622563700000|2021-06-01 16:08:20|16491.13|16371.13|16491.71|16371.71|16492|16372|16490.01|16370.01|10
1622563710000|2021-06-01 16:08:30|16491.67|16371.67|16488.01|16368.01|16491.72|16371.72|16487.48|16367.48|10
1622563720000|2021-06-01 16:08:40|16486.22|16366.22|16481.52|16361.52|16486.22|16366.22|16481.17|16361.17|10
1622563730000|2021-06-01 16:08:50|16481.4|16361.4|16485.92|16365.92|16485.92|16365.92|16481.4|16361.4|10
1622563740000|2021-06-01 16:09:00|16484.88|16364.88|16491.55|16371.55|16491.55|16371.55|16484.88|16364.88|10
1622563750000|2021-06-01 16:09:10|16492.28|16372.28|16495.9|16375.9|16495.9|16375.9|16491.85|16371.85|10
1622563760000|2021-06-01 16:09:20|16497.09|16377.09|16494.83|16374.83|16497.09|16377.09|16494.7|16374.7|9
1622563770000|2021-06-01 16:09:30|16494.49|16374.49|16494.3|16374.3|16495.19|16375.19|16493.63|16373.63|10
1622563780000|2021-06-01 16:09:40|16494.79|16374.79|16497.51|16377.51|16497.51|16377.51|16494.62|16374.62|10
1622563790000|2021-06-01 16:09:50|16497.91|16377.91|16499.4|16379.4|16499.93|16379.93|16497.91|16377.91|10
1622563800000|2021-06-01 16:10:00|16498.65|16378.65|16498.07|16378.07|16499.67|16379.67|16497.19|16377.19|10
1622563810000|2021-06-01 16:10:10|16498.09|16378.09|16499.58|16379.58|16499.91|16379.91|16497.55|16377.55|10
1622563820000|2021-06-01 16:10:20|16499.38|16379.38|16504.84|16384.84|16504.84|16384.84|16499.38|16379.38|10
1622563830000|2021-06-01 16:10:30|16505.71|16385.71|16515.4|16395.4|16515.4|16395.4|16505.71|16385.71|10
1622563840000|2021-06-01 16:10:40|16515.01|16395.01|16519.2|16399.2|16519.2|16399.2|16515.01|16395.01|10
1622563850000|2021-06-01 16:10:50|16518.64|16398.64|16518.26|16398.26|16518.64|16398.64|16517|16397|10
1622563860000|2021-06-01 16:11:00|16518.66|16398.66|16533.42|16413.42|16533.42|16413.42|16518.66|16398.66|10
1622563870000|2021-06-01 16:11:10|16533.63|16413.63|16543.79|16423.79|16544.23|16424.23|16533.63|16413.63|10
1622563880000|2021-06-01 16:11:20|16543.49|16423.49|16548.77|16428.77|16548.91|16428.91|16543.49|16423.49|10
1622563890000|2021-06-01 16:11:30|16548.94|16428.94|16546.63|16426.63|16548.94|16428.94|16546.63|16426.63|10
1622563900000|2021-06-01 16:11:40|16547.31|16427.31|16547.9|16427.9|16547.99|16427.99|16545.08|16425.08|10
1622563910000|2021-06-01 16:11:50|16547.71|16427.71|16546.23|16426.23|16547.73|16427.73|16546.23|16426.23|10
1622563920000|2021-06-01 16:12:00|16545.52|16425.52|16548.16|16428.16|16548.16|16428.16|16544.38|16424.38|10
1622563930000|2021-06-01 16:12:10|16548.56|16428.56|16568.14|16448.14|16568.18|16448.18|16548.56|16428.56|10
1622563940000|2021-06-01 16:12:20|16568.73|16448.73|16575.59|16455.59|16575.73|16455.73|16568.04|16448.04|10
1622563950000|2021-06-01 16:12:30|16575.89|16455.89|16585.02|16465.02|16585.02|16465.02|16575.89|16455.89|10
1622563960000|2021-06-01 16:12:40|16586.14|16466.14|16586.07|16466.07|16586.32|16466.32|16584.62|16464.62|10
1622563970000|2021-06-01 16:12:50|16585.77|16465.77|16582.22|16462.22|16585.77|16465.77|16582.22|16462.22|10
1622563980000|2021-06-01 16:13:00|16580.13|16460.13|16579.83|16459.83|16580.75|16460.75|16579.46|16459.46|10
1622563990000|2021-06-01 16:13:10|16579.41|16459.41|16583.43|16463.43|16583.43|16463.43|16579.41|16459.41|10
1622564000000|2021-06-01 16:13:20|16583.93|16463.93|16587.48|16467.48|16587.48|16467.48|16583.93|16463.93|10
1622564010000|2021-06-01 16:13:30|16588.71|16468.71|16590.66|16470.66|16591.12|16471.12|16588.71|16468.71|10
1622564020000|2021-06-01 16:13:40|16591.18|16471.18|16596.85|16476.85|16596.85|16476.85|16590.78|16470.78|10
1622564030000|2021-06-01 16:13:50|16596.27|16476.27|16594.9|16474.9|16596.27|16476.27|16594.53|16474.53|10
1622564040000|2021-06-01 16:14:00|16594.45|16474.45|16579.78|16459.78|16594.45|16474.45|16579.78|16459.78|10
1622564050000|2021-06-01 16:14:10|16577.78|16457.78|16572.1|16452.1|16577.78|16457.78|16571.12|16451.12|10
1622564060000|2021-06-01 16:14:20|16570.44|16450.44|16570.18|16450.18|16570.58|16450.58|16569.46|16449.46|10
1622564070000|2021-06-01 16:14:30|16570.12|16450.12|16567.44|16447.44|16570.12|16450.12|16567.44|16447.44|10
1622564080000|2021-06-01 16:14:40|16567.42|16447.42|16565.01|16445.01|16567.82|16447.82|16565.01|16445.01|10
1622564090000|2021-06-01 16:14:50|16564.92|16444.92|16564.06|16444.06|16564.92|16444.92|16563.46|16443.46|10
1622564100000|2021-06-01 16:15:00|16563.66|16443.66|16557.3|16437.3|16563.66|16443.66|16557.3|16437.3|10
1622564110000|2021-06-01 16:15:10|16556.94|16436.94|16556.14|16436.14|16557.15|16437.15|16556|16436|10
1622564120000|2021-06-01 16:15:20|16555.88|16435.88|16547.92|16427.92|16555.88|16435.88|16547.24|16427.24|10
1622564130000|2021-06-01 16:15:30|16548.16|16428.16|16554.48|16434.48|16554.48|16434.48|16548.16|16428.16|10
1622564140000|2021-06-01 16:15:40|16557.13|16437.13|16565.3|16445.3|16565.3|16445.3|16557.13|16437.13|10
1622564150000|2021-06-01 16:15:50|16565.68|16445.68|16574.84|16454.84|16574.84|16454.84|16565.54|16445.54|9
1622564160000|2021-06-01 16:16:00|16575.69|16455.69|16588.78|16468.78|16589.48|16469.48|16575.69|16455.69|10
1622564170000|2021-06-01 16:16:10|16589.78|16469.78|16597.33|16477.33|16597.33|16477.33|16589.17|16469.17|10
1622564180000|2021-06-01 16:16:20|16598.82|16478.82|16611.6|16491.6|16611.6|16491.6|16598.82|16478.82|10
1622564190000|2021-06-01 16:16:30|16612.47|16492.47|16614.6|16494.6|16615.82|16495.82|16612.47|16492.47|10
1622564200000|2021-06-01 16:16:40|16613.98|16493.98|16606.48|16486.48|16613.98|16493.98|16606.48|16486.48|10
1622564210000|2021-06-01 16:16:50|16605.69|16485.69|16604.43|16484.43|16605.69|16485.69|16602.82|16482.82|10
1622564220000|2021-06-01 16:17:00|16603.91|16483.91|16603.14|16483.14|16603.93|16483.93|16602.07|16482.07|9
1622564230000|2021-06-01 16:17:10|16602.84|16482.84|16605.93|16485.93|16605.93|16485.93|16602.73|16482.73|10
1622564240000|2021-06-01 16:17:20|16606.66|16486.66|16608.67|16488.67|16608.67|16488.67|16606.64|16486.64|10
1622564250000|2021-06-01 16:17:30|16608.11|16488.11|16610.03|16490.03|16610.31|16490.31|16607.09|16487.09|10
1622564260000|2021-06-01 16:17:40|16610|16490|16607.86|16487.86|16610|16490|16607.04|16487.04|10
1622564270000|2021-06-01 16:17:50|16607.79|16487.79|16609.63|16489.63|16609.73|16489.73|16607.52|16487.52|10
1622564280000|2021-06-01 16:18:00|16609.9|16489.9|16609|16489|16609.9|16489.9|16608.93|16488.93|10
1622564290000|2021-06-01 16:18:10|16609.4|16489.4|16613.13|16493.13|16613.13|16493.13|16609.4|16489.4|10
1622564300000|2021-06-01 16:18:20|16613.7|16493.7|16616.61|16496.61|16616.78|16496.78|16613.7|16493.7|10
1622564310000|2021-06-01 16:18:30|16616.11|16496.11|16617.86|16497.86|16617.86|16497.86|16615.93|16495.93|10
1622564320000|2021-06-01 16:18:40|16618.33|16498.33|16621.46|16501.46|16621.46|16501.46|16618.33|16498.33|10
1622564330000|2021-06-01 16:18:50|16621.51|16501.51|16621.44|16501.44|16623.42|16503.42|16621.44|16501.44|10
1622564340000|2021-06-01 16:19:00|16620.6|16500.6|16618.26|16498.26|16620.6|16500.6|16618.26|16498.26|10
1622564350000|2021-06-01 16:19:10|16618.22|16498.22|16620.93|16500.93|16620.93|16500.93|16617.2|16497.2|10
1622564360000|2021-06-01 16:19:20|16621.21|16501.21|16621.87|16501.87|16624|16504|16621.21|16501.21|10
1622564370000|2021-06-01 16:19:30|16621.51|16501.51|16627.54|16507.54|16627.54|16507.54|16621.51|16501.51|10
1622564380000|2021-06-01 16:19:40|16629.51|16509.51|16630.42|16510.42|16631.95|16511.95|16629.51|16509.51|10
1622564390000|2021-06-01 16:19:50|16630.25|16510.25|16631.13|16511.13|16631.5|16511.5|16630.25|16510.25|10
1622564400000|2021-06-01 16:20:00|16631.24|16511.24|16634.43|16514.43|16634.43|16514.43|16630.43|16510.43|10
1622564410000|2021-06-01 16:20:10|16634.45|16514.45|16641.12|16521.12|16641.12|16521.12|16634.45|16514.45|10
1622564420000|2021-06-01 16:20:20|16641.34|16521.34|16642.93|16522.93|16642.93|16522.93|16640.75|16520.75|10
1622564430000|2021-06-01 16:20:30|16643.49|16523.49|16649.28|16529.28|16650.13|16530.13|16643.49|16523.49|10
1622564440000|2021-06-01 16:20:40|16648.64|16528.64|16645.89|16525.89|16648.64|16528.64|16645.36|16525.36|10
1622564450000|2021-06-01 16:20:50|16645.08|16525.08|16640.93|16520.93|16645.99|16525.99|16640.93|16520.93|10
1622564460000|2021-06-01 16:21:00|16639.97|16519.97|16633.2|16513.2|16639.97|16519.97|16633.04|16513.04|10
1622564470000|2021-06-01 16:21:10|16632.92|16512.92|16632.28|16512.28|16633.85|16513.85|16631.94|16511.94|10
1622564480000|2021-06-01 16:21:20|16632|16512|16634.01|16514.01|16634.65|16514.65|16632|16512|10
1622564490000|2021-06-01 16:21:30|16634.31|16514.31|16636.44|16516.44|16636.44|16516.44|16634|16514|10
1622564500000|2021-06-01 16:21:40|16636.61|16516.61|16635.95|16515.95|16637.84|16517.84|16635.95|16515.95|10
1622564510000|2021-06-01 16:21:50|16636.03|16516.03|16630.54|16510.54|16636.03|16516.03|16630.54|16510.54|10
1622564520000|2021-06-01 16:22:00|16630.59|16510.59|16624.39|16504.39|16630.97|16510.97|16624.39|16504.39|10
1622564530000|2021-06-01 16:22:10|16624.09|16504.09|16620.55|16500.55|16624.41|16504.41|16620.55|16500.55|10
1622564540000|2021-06-01 16:22:20|16620.2|16500.2|16618.23|16498.23|16620.58|16500.58|16618.23|16498.23|10
1622564550000|2021-06-01 16:22:30|16617.39|16497.39|16618.45|16498.45|16618.45|16498.45|16616.93|16496.93|10
1622564560000|2021-06-01 16:22:40|16618.34|16498.34|16621.59|16501.59|16621.59|16501.59|16618.34|16498.34|10
1622564570000|2021-06-01 16:22:50|16620.84|16500.84|16620.68|16500.68|16621.52|16501.52|16619.96|16499.96|10
1622564580000|2021-06-01 16:23:00|16620.38|16500.38|16622.76|16502.76|16622.76|16502.76|16620|16500|10
1622564590000|2021-06-01 16:23:10|16623.35|16503.35|16626.56|16506.56|16628.06|16508.06|16623.35|16503.35|10
1622564600000|2021-06-01 16:23:20|16625.52|16505.52|16626.98|16506.98|16627.93|16507.93|16625.52|16505.52|9
1622564610000|2021-06-01 16:23:30|16626.35|16506.35|16614.7|16494.7|16626.35|16506.35|16614.7|16494.7|10
1622564620000|2021-06-01 16:23:40|16614.77|16494.77|16612.28|16492.28|16614.77|16494.77|16612.28|16492.28|10
1622564630000|2021-06-01 16:23:50|16613.74|16493.74|16617.12|16497.12|16617.12|16497.12|16613.74|16493.74|10
1622564640000|2021-06-01 16:24:00|16617.09|16497.09|16621.34|16501.34|16621.34|16501.34|16617.09|16497.09|10
1622564650000|2021-06-01 16:24:10|16622.1|16502.1|16626.35|16506.35|16626.35|16506.35|16621.11|16501.11|10
1622564660000|2021-06-01 16:24:20|16626.24|16506.24|16627.43|16507.43|16628.89|16508.89|16626.16|16506.16|10
1622564670000|2021-06-01 16:24:30|16627.93|16507.93|16626.14|16506.14|16627.97|16507.97|16626.14|16506.14|10
1622564680000|2021-06-01 16:24:40|16626.28|16506.28|16624.66|16504.66|16626.28|16506.28|16624.66|16504.66|10
1622564690000|2021-06-01 16:24:50|16624.22|16504.22|16622.64|16502.64|16624.53|16504.53|16622.64|16502.64|10
1622564700000|2021-06-01 16:25:00|16622.33|16502.33|16624.24|16504.24|16624.24|16504.24|16621.52|16501.52|10
1622564710000|2021-06-01 16:25:10|16623.72|16503.72|16624.07|16504.07|16624.27|16504.27|16623.54|16503.54|10
1622564720000|2021-06-01 16:25:20|16624.12|16504.12|16623.88|16503.88|16624.59|16504.59|16623.72|16503.72|10
1622564730000|2021-06-01 16:25:30|16623.85|16503.85|16622.88|16502.88|16623.94|16503.94|16622.52|16502.52|9
1622564740000|2021-06-01 16:25:40|16622.67|16502.67|16622.69|16502.69|16622.69|16502.69|16621.91|16501.91|10
1622564750000|2021-06-01 16:25:50|16623.08|16503.08|16623.22|16503.22|16624.72|16504.72|16623.08|16503.08|10
1622564760000|2021-06-01 16:26:00|16623.34|16503.34|16623.22|16503.22|16623.34|16503.34|16621.78|16501.78|10
1622564770000|2021-06-01 16:26:10|16622.95|16502.95|16621.4|16501.4|16623.05|16503.05|16621.4|16501.4|10
1622564780000|2021-06-01 16:26:20|16621.14|16501.14|16613.98|16493.98|16621.14|16501.14|16613.98|16493.98|10
1622564790000|2021-06-01 16:26:30|16612.43|16492.43|16608.38|16488.38|16612.43|16492.43|16608.38|16488.38|10
1622564800000|2021-06-01 16:26:40|16607|16487|16597.44|16477.44|16607|16487|16597.44|16477.44|10
1622564810000|2021-06-01 16:26:50|16595.78|16475.78|16583.51|16463.51|16595.78|16475.78|16583.51|16463.51|10
1622564820000|2021-06-01 16:27:00|16582.8|16462.8|16582.88|16462.88|16582.88|16462.88|16581.42|16461.42|10
1622564830000|2021-06-01 16:27:10|16583.51|16463.51|16579.53|16459.53|16584.54|16464.54|16579.53|16459.53|10
1622564840000|2021-06-01 16:27:20|16579.31|16459.31|16578.46|16458.46|16580.28|16460.28|16578.46|16458.46|10
1622564850000|2021-06-01 16:27:30|16578.45|16458.45|16584.19|16464.19|16584.19|16464.19|16578.45|16458.45|10
1622564860000|2021-06-01 16:27:40|16585.24|16465.24|16589.54|16469.54|16589.54|16469.54|16585.24|16465.24|10
1622564870000|2021-06-01 16:27:50|16589.79|16469.79|16591.43|16471.43|16593.04|16473.04|16589.79|16469.79|10
1622564880000|2021-06-01 16:28:00|16592.62|16472.62|16588.38|16468.38|16592.92|16472.92|16588.38|16468.38|10
1622564890000|2021-06-01 16:28:10|16588.33|16468.33|16586.67|16466.67|16589.02|16469.02|16586.15|16466.15|9
1622564900000|2021-06-01 16:28:20|16586.07|16466.07|16587.1|16467.1|16588.16|16468.16|16586.07|16466.07|10
1622564910000|2021-06-01 16:28:30|16587.35|16467.35|16587.62|16467.62|16588.38|16468.38|16587.05|16467.05|10
1622564920000|2021-06-01 16:28:40|16587.74|16467.74|16589.74|16469.74|16589.8|16469.8|16587.6|16467.6|10
1622564930000|2021-06-01 16:28:50|16589.75|16469.75|16590.31|16470.31|16590.46|16470.46|16589.72|16469.72|9
1622564940000|2021-06-01 16:29:00|16590.6|16470.6|16603.9|16483.9|16603.9|16483.9|16590.6|16470.6|10
1622564950000|2021-06-01 16:29:10|16605.21|16485.21|16610.77|16490.77|16610.77|16490.77|16605.21|16485.21|9
1622564960000|2021-06-01 16:29:20|16610.93|16490.93|16611.78|16491.78|16611.78|16491.78|16610.11|16490.11|10
1622564970000|2021-06-01 16:29:30|16612.03|16492.03|16621.35|16501.35|16621.47|16501.47|16612.03|16492.03|10
1622564980000|2021-06-01 16:29:40|16621.85|16501.85|16621.93|16501.93|16622.77|16502.77|16621.46|16501.46|10
1622564990000|2021-06-01 16:29:50|16622.22|16502.22|16619.3|16499.3|16622.22|16502.22|16619.3|16499.3|10
1622565000000|2021-06-01 16:30:00|16618.98|16498.98|16615.88|16495.88|16619.42|16499.42|16615.88|16495.88|10
1622565010000|2021-06-01 16:30:10|16613.71|16493.71|16607.2|16487.2|16613.71|16493.71|16607.2|16487.2|10
1622565020000|2021-06-01 16:30:20|16606.84|16486.84|16605.67|16485.67|16606.97|16486.97|16604.85|16484.85|10
1622565030000|2021-06-01 16:30:30|16606.17|16486.17|16608.33|16488.33|16608.33|16488.33|16604.64|16484.64|10
1622565040000|2021-06-01 16:30:40|16609.98|16489.98|16614.36|16494.36|16614.77|16494.77|16609.98|16489.98|10
1622565050000|2021-06-01 16:30:50|16614.49|16494.49|16617.2|16497.2|16617.2|16497.2|16614.49|16494.49|10
1622565060000|2021-06-01 16:31:00|16616.87|16496.87|16614.28|16494.28|16617.87|16497.87|16613.38|16493.38|9
1622565070000|2021-06-01 16:31:10|16615.63|16495.63|16617.75|16497.75|16617.93|16497.93|16615.3|16495.3|10
1622565080000|2021-06-01 16:31:20|16618.83|16498.83|16623.45|16503.45|16623.45|16503.45|16618.83|16498.83|9
1622565090000|2021-06-01 16:31:30|16623.87|16503.87|16626.88|16506.88|16626.88|16506.88|16623.87|16503.87|10
1622565100000|2021-06-01 16:31:40|16627.72|16507.72|16629.89|16509.89|16630.2|16510.2|16627.72|16507.72|10
1622565110000|2021-06-01 16:31:50|16629.78|16509.78|16627.32|16507.32|16629.78|16509.78|16627.2|16507.2|9
1622565120000|2021-06-01 16:32:00|16627.4|16507.4|16635.46|16515.46|16635.98|16515.98|16627.4|16507.4|10
1622565130000|2021-06-01 16:32:10|16637.91|16517.91|16641.3|16521.3|16641.5|16521.5|16637.91|16517.91|9
1622565140000|2021-06-01 16:32:20|16641.71|16521.71|16642.82|16522.82|16642.82|16522.82|16641.69|16521.69|9
1622565150000|2021-06-01 16:32:30|16646.54|16526.54|16649.37|16529.37|16649.71|16529.71|16646.54|16526.54|10
1622565160000|2021-06-01 16:32:40|16650.1|16530.1|16649.65|16529.65|16650.32|16530.32|16649.6|16529.6|10
1622565170000|2021-06-01 16:32:50|16649.85|16529.85|16648.74|16528.74|16649.85|16529.85|16647.86|16527.86|10
1622565180000|2021-06-01 16:33:00|16648.42|16528.42|16644.51|16524.51|16648.42|16528.42|16643.37|16523.37|10
1622565190000|2021-06-01 16:33:10|16642.96|16522.96|16642.06|16522.06|16642.96|16522.96|16642.06|16522.06|10
1622565200000|2021-06-01 16:33:20|16642.72|16522.72|16651.21|16531.21|16652.1|16532.1|16637.95|16517.95|10
1622565210000|2021-06-01 16:33:30|16650.75|16530.75|16645.92|16525.92|16650.75|16530.75|16644.26|16524.26|10
1622565220000|2021-06-01 16:33:40|16644.99|16524.99|16640.52|16520.52|16644.99|16524.99|16640.52|16520.52|10
1622565230000|2021-06-01 16:33:50|16641.46|16521.46|16638.89|16518.89|16641.46|16521.46|16638.47|16518.47|9
1622565240000|2021-06-01 16:34:00|16638.81|16518.81|16641.57|16521.57|16641.57|16521.57|16638.51|16518.51|10
1622565250000|2021-06-01 16:34:10|16641.44|16521.44|16647.53|16527.53|16647.53|16527.53|16641.44|16521.44|10
1622565260000|2021-06-01 16:34:20|16648|16528|16651.23|16531.23|16651.34|16531.34|16648|16528|10
1622565270000|2021-06-01 16:34:30|16650.91|16530.91|16648.51|16528.51|16651.05|16531.05|16648.51|16528.51|10
1622565280000|2021-06-01 16:34:40|16647.87|16527.87|16649.22|16529.22|16649.22|16529.22|16647.87|16527.87|10
1622565290000|2021-06-01 16:34:50|16648.61|16528.61|16649.53|16529.53|16649.7|16529.7|16648.61|16528.61|10
1622565300000|2021-06-01 16:35:00|16648.84|16528.84|16648.07|16528.07|16648.84|16528.84|16648.01|16528.01|10
1622565310000|2021-06-01 16:35:10|16647.24|16527.24|16647.66|16527.66|16647.66|16527.66|16646.24|16526.24|10
1622565320000|2021-06-01 16:35:20|16647.62|16527.62|16647.39|16527.39|16647.91|16527.91|16647.39|16527.39|9
1622565330000|2021-06-01 16:35:30|16648.22|16528.22|16649.13|16529.13|16649.13|16529.13|16647.69|16527.69|10
1622565340000|2021-06-01 16:35:40|16649.97|16529.97|16652.02|16532.02|16652.13|16532.13|16649.97|16529.97|7
1622565350000|2021-06-01 16:35:50|16651.86|16531.86|16650.04|16530.04|16652.54|16532.54|16650.04|16530.04|10
1622565360000|2021-06-01 16:36:00|16649.9|16529.9|16644.96|16524.96|16649.9|16529.9|16644.96|16524.96|10
1622565370000|2021-06-01 16:36:10|16644.02|16524.02|16640.38|16520.38|16644.41|16524.41|16640.38|16520.38|10
1622565380000|2021-06-01 16:36:20|16639.68|16519.68|16636.87|16516.87|16639.68|16519.68|16636.87|16516.87|10
1622565390000|2021-06-01 16:36:30|16636.11|16516.11|16630.61|16510.61|16636.5|16516.5|16630.61|16510.61|10
1622565400000|2021-06-01 16:36:40|16629.94|16509.94|16628.52|16508.52|16630.05|16510.05|16628.52|16508.52|10
1622565410000|2021-06-01 16:36:50|16629.11|16509.11|16627.48|16507.48|16629.6|16509.6|16627.48|16507.48|10
1622565420000|2021-06-01 16:37:00|16627.51|16507.51|16623.59|16503.59|16627.63|16507.63|16623.48|16503.48|10
1622565430000|2021-06-01 16:37:10|16622.92|16502.92|16617.34|16497.34|16622.92|16502.92|16617.34|16497.34|10
1622565440000|2021-06-01 16:37:20|16616.3|16496.3|16610.57|16490.57|16616.3|16496.3|16610.57|16490.57|10
1622565450000|2021-06-01 16:37:30|16609.77|16489.77|16606.64|16486.64|16609.77|16489.77|16605.8|16485.8|10
1622565460000|2021-06-01 16:37:40|16606.47|16486.47|16608.47|16488.47|16609.64|16489.64|16605.32|16485.32|10
1622565470000|2021-06-01 16:37:50|16609.19|16489.19|16608.2|16488.2|16610.25|16490.25|16608.02|16488.02|10
1622565480000|2021-06-01 16:38:00|16608.46|16488.46|16607.97|16487.97|16608.96|16488.96|16606.99|16486.99|10
1622565490000|2021-06-01 16:38:10|16607.66|16487.66|16607.53|16487.53|16608.13|16488.13|16607.09|16487.09|10
1622565500000|2021-06-01 16:38:20|16608.09|16488.09|16611.81|16491.81|16611.89|16491.89|16608.08|16488.08|10
1622565510000|2021-06-01 16:38:30|16611.92|16491.92|16613.42|16493.42|16613.42|16493.42|16611.67|16491.67|10
1622565520000|2021-06-01 16:38:40|16614.42|16494.42|16616.18|16496.18|16616.29|16496.29|16614.42|16494.42|10
1622565530000|2021-06-01 16:38:50|16615.89|16495.89|16617.67|16497.67|16617.82|16497.82|16615.67|16495.67|9
1622565540000|2021-06-01 16:39:00|16616.89|16496.89|16616.14|16496.14|16616.89|16496.89|16615.42|16495.42|10
1622565550000|2021-06-01 16:39:10|16616.09|16496.09|16614.8|16494.8|16616.67|16496.67|16614.67|16494.67|10
1622565560000|2021-06-01 16:39:20|16614.98|16494.98|16618.09|16498.09|16618.09|16498.09|16614.98|16494.98|10
1622565570000|2021-06-01 16:39:30|16619.32|16499.32|16621.98|16501.98|16622.34|16502.34|16618.93|16498.93|10
1622565580000|2021-06-01 16:39:40|16622.75|16502.75|16626.74|16506.74|16626.74|16506.74|16622.75|16502.75|9
1622565590000|2021-06-01 16:39:50|16625.93|16505.93|16627.25|16507.25|16627.88|16507.88|16625.45|16505.45|10
1622565600000|2021-06-01 16:40:00|16627.55|16507.55|16630.7|16510.7|16630.83|16510.83|16627.55|16507.55|10
1622565610000|2021-06-01 16:40:10|16630.88|16510.88|16631.32|16511.32|16632.64|16512.64|16630.88|16510.88|10
1622565620000|2021-06-01 16:40:20|16631.01|16511.01|16629.4|16509.4|16631.28|16511.28|16628.43|16508.43|10
1622565630000|2021-06-01 16:40:30|16629.87|16509.87|16627.44|16507.44|16629.87|16509.87|16626.92|16506.92|10
1622565640000|2021-06-01 16:40:40|16627.05|16507.05|16620.58|16500.58|16627.05|16507.05|16620.58|16500.58|10
1622565650000|2021-06-01 16:40:50|16620.15|16500.15|16617.05|16497.05|16620.3|16500.3|16617.05|16497.05|10
1622565660000|2021-06-01 16:41:00|16616.38|16496.38|16616.23|16496.23|16616.49|16496.49|16615.47|16495.47|10
1622565670000|2021-06-01 16:41:10|16616.8|16496.8|16614.71|16494.71|16617.3|16497.3|16614.13|16494.13|10
1622565680000|2021-06-01 16:41:20|16614.68|16494.68|16613.83|16493.83|16614.76|16494.76|16613.83|16493.83|9
1622565690000|2021-06-01 16:41:30|16612.73|16492.73|16599.36|16479.36|16612.73|16492.73|16599.36|16479.36|10
1622565700000|2021-06-01 16:41:40|16597.26|16477.26|16590.79|16470.79|16597.26|16477.26|16590.68|16470.68|10
1622565710000|2021-06-01 16:41:50|16589.79|16469.79|16591.1|16471.1|16591.42|16471.42|16589.7|16469.7|10
1622565720000|2021-06-01 16:42:00|16591.68|16471.68|16597.81|16477.81|16598.29|16478.29|16591.68|16471.68|10
1622565730000|2021-06-01 16:42:10|16597.6|16477.6|16597.48|16477.48|16598.46|16478.46|16596.91|16476.91|10
1622565740000|2021-06-01 16:42:20|16597.87|16477.87|16597.5|16477.5|16599.35|16479.35|16597.38|16477.38|10
1622565750000|2021-06-01 16:42:30|16598.85|16478.85|16599.81|16479.81|16600.35|16480.35|16598.85|16478.85|10
1622565760000|2021-06-01 16:42:40|16599.92|16479.92|16602.02|16482.02|16602.02|16482.02|16599.92|16479.92|9
1622565770000|2021-06-01 16:42:50|16601.76|16481.76|16602.45|16482.45|16602.54|16482.54|16601.76|16481.76|8
1622565780000|2021-06-01 16:43:00|16603.3|16483.3|16600.2|16480.2|16603.89|16483.89|16600.2|16480.2|10
1622565790000|2021-06-01 16:43:10|16600.32|16480.32|16594.97|16474.97|16600.32|16480.32|16594.22|16474.22|10
1622565800000|2021-06-01 16:43:20|16595.41|16475.41|16598.06|16478.06|16598.06|16478.06|16595.31|16475.31|10
1622565810000|2021-06-01 16:43:30|16599.03|16479.03|16608.29|16488.29|16608.29|16488.29|16599.03|16479.03|10
1622565820000|2021-06-01 16:43:40|16608.33|16488.33|16616.84|16496.84|16616.89|16496.89|16608.33|16488.33|10
1622565830000|2021-06-01 16:43:50|16617.35|16497.35|16620.45|16500.45|16620.94|16500.94|16617.35|16497.35|10
1622565840000|2021-06-01 16:44:00|16620.11|16500.11|16624.04|16504.04|16624.04|16504.04|16620.1|16500.1|10
1622565850000|2021-06-01 16:44:10|16624.27|16504.27|16627.16|16507.16|16627.44|16507.44|16624.14|16504.14|10
1622565860000|2021-06-01 16:44:20|16627.42|16507.42|16628.96|16508.96|16628.96|16508.96|16627.42|16507.42|10
1622565870000|2021-06-01 16:44:30|16629.03|16509.03|16631.23|16511.23|16631.23|16511.23|16628.66|16508.66|8
1622565880000|2021-06-01 16:44:40|16631.34|16511.34|16636.38|16516.38|16636.47|16516.47|16631.19|16511.19|10
1622565890000|2021-06-01 16:44:50|16636.27|16516.27|16636.49|16516.49|16637.27|16517.27|16636.21|16516.21|10
1622565900000|2021-06-01 16:45:00|16636.44|16516.44|16636.02|16516.02|16636.65|16516.65|16635.72|16515.72|9
1622565910000|2021-06-01 16:45:10|16634.91|16514.91|16630.08|16510.08|16635|16515|16630.08|16510.08|10
1622565920000|2021-06-01 16:45:20|16629.7|16509.7|16628.75|16508.75|16629.7|16509.7|16628.72|16508.72|8
1622565930000|2021-06-01 16:45:30|16628.63|16508.63|16627.62|16507.62|16628.63|16508.63|16625.78|16505.78|10
1622565940000|2021-06-01 16:45:40|16627.39|16507.39|16625.72|16505.72|16627.49|16507.49|16625.72|16505.72|10
1622565950000|2021-06-01 16:45:50|16625.82|16505.82|16623.18|16503.18|16625.82|16505.82|16623.18|16503.18|10
1622565960000|2021-06-01 16:46:00|16623.05|16503.05|16621.66|16501.66|16624.2|16504.2|16621.14|16501.14|10
1622565970000|2021-06-01 16:46:10|16621.67|16501.67|16623.38|16503.38|16623.48|16503.48|16621.67|16501.67|10
1622565980000|2021-06-01 16:46:20|16623.95|16503.95|16623.06|16503.06|16623.95|16503.95|16622.93|16502.93|10
1622565990000|2021-06-01 16:46:30|16621.87|16501.87|16619.47|16499.47|16621.87|16501.87|16618.77|16498.77|10
1622566000000|2021-06-01 16:46:40|16619.31|16499.31|16621.22|16501.22|16621.22|16501.22|16619.14|16499.14|10
1622566010000|2021-06-01 16:46:50|16620.81|16500.81|16620.52|16500.52|16621.62|16501.62|16619.93|16499.93|10
1622566020000|2021-06-01 16:47:00|16620.27|16500.27|16616.34|16496.34|16620.27|16500.27|16616.34|16496.34|10
1622566030000|2021-06-01 16:47:10|16615.73|16495.73|16605.42|16485.42|16615.73|16495.73|16605.42|16485.42|10
1622566040000|2021-06-01 16:47:20|16604.08|16484.08|16590.7|16470.7|16604.08|16484.08|16590.57|16470.57|10
1622566050000|2021-06-01 16:47:30|16590.53|16470.53|16575.75|16455.75|16590.53|16470.53|16575.75|16455.75|10
1622566060000|2021-06-01 16:47:40|16575.67|16455.67|16572.38|16452.38|16575.67|16455.67|16569.18|16449.18|9
1622566070000|2021-06-01 16:47:50|16571.04|16451.04|16569.32|16449.32|16571.36|16451.36|16568.95|16448.95|10
1622566080000|2021-06-01 16:48:00|16569.49|16449.49|16571.61|16451.61|16571.61|16451.61|16568.27|16448.27|10
1622566090000|2021-06-01 16:48:10|16572.1|16452.1|16572.43|16452.43|16574.46|16454.46|16572.1|16452.1|10
1622566100000|2021-06-01 16:48:20|16572.66|16452.66|16559.77|16439.77|16572.66|16452.66|16559.77|16439.77|10
1622566110000|2021-06-01 16:48:30|16559.62|16439.62|16556.4|16436.4|16559.65|16439.65|16556.4|16436.4|10
1622566120000|2021-06-01 16:48:40|16556.29|16436.29|16548.31|16428.31|16556.29|16436.29|16548.31|16428.31|10
1622566130000|2021-06-01 16:48:50|16548.2|16428.2|16544.52|16424.52|16548.2|16428.2|16544.52|16424.52|9
1622566140000|2021-06-01 16:49:00|16544.21|16424.21|16548.61|16428.61|16548.61|16428.61|16543.51|16423.51|10
1622566150000|2021-06-01 16:49:10|16549.42|16429.42|16555.91|16435.91|16556.09|16436.09|16549.42|16429.42|10
1622566160000|2021-06-01 16:49:20|16556.6|16436.6|16560.11|16440.11|16560.19|16440.19|16556.6|16436.6|10
1622566170000|2021-06-01 16:49:30|16560.45|16440.45|16545.03|16425.03|16560.45|16440.45|16545.03|16425.03|10
1622566180000|2021-06-01 16:49:40|16543.74|16423.74|16532.84|16412.84|16543.74|16423.74|16532.84|16412.84|10
1622566190000|2021-06-01 16:49:50|16531.79|16411.79|16522.27|16402.27|16531.79|16411.79|16522.1|16402.1|9
1622566200000|2021-06-01 16:50:00|16521.16|16401.16|16522.8|16402.8|16523.26|16403.26|16517.78|16397.78|10
1622566210000|2021-06-01 16:50:10|16522.58|16402.58|16515.09|16395.09|16524.28|16404.28|16515.09|16395.09|9
1622566220000|2021-06-01 16:50:20|16513.3|16393.3|16512.74|16392.74|16515.3|16395.3|16511.52|16391.52|10
1622566230000|2021-06-01 16:50:30|16510.62|16390.62|16485.35|16365.35|16510.62|16390.62|16485.35|16365.35|10
1622566240000|2021-06-01 16:50:40|16475.91|16355.91|16463.05|16343.05|16475.91|16355.91|16462.23|16342.23|10
1622566250000|2021-06-01 16:50:50|16463.01|16343.01|16470.26|16350.26|16470.26|16350.26|16460.05|16340.05|10
1622566260000|2021-06-01 16:51:00|16471.34|16351.34|16471.52|16351.52|16472.64|16352.64|16471.33|16351.33|10
1622566270000|2021-06-01 16:51:10|16471.69|16351.69|16470.89|16350.89|16471.69|16351.69|16469.7|16349.7|10
1622566280000|2021-06-01 16:51:20|16469.79|16349.79|16462.81|16342.81|16469.91|16349.91|16462.81|16342.81|10
1622566290000|2021-06-01 16:51:30|16462.45|16342.45|16453.17|16333.17|16462.45|16342.45|16453.17|16333.17|10
1622566300000|2021-06-01 16:51:40|16452.74|16332.74|16459.52|16339.52|16459.81|16339.81|16452.74|16332.74|9
1622566310000|2021-06-01 16:51:50|16460.14|16340.14|16462.84|16342.84|16462.84|16342.84|16459.21|16339.21|10
1622566320000|2021-06-01 16:52:00|16463.45|16343.45|16462.46|16342.46|16464.49|16344.49|16462.18|16342.18|9
1622566330000|2021-06-01 16:52:10|16462.74|16342.74|16466.95|16346.95|16466.95|16346.95|16460.89|16340.89|10
1622566340000|2021-06-01 16:52:20|16468.24|16348.24|16473.54|16353.54|16473.54|16353.54|16468.24|16348.24|10
1622566350000|2021-06-01 16:52:30|16470.05|16350.05|16455.25|16335.25|16470.05|16350.05|16455.25|16335.25|10
1622566360000|2021-06-01 16:52:40|16453.34|16333.34|16450.48|16330.48|16453.34|16333.34|16450.46|16330.46|10
1622566370000|2021-06-01 16:52:50|16450.52|16330.52|16443.05|16323.05|16450.52|16330.52|16443.05|16323.05|10
1622566380000|2021-06-01 16:53:00|16440.62|16320.62|16437.21|16317.21|16440.62|16320.62|16431.45|16311.45|10
1622566390000|2021-06-01 16:53:10|16438.75|16318.75|16444.68|16324.68|16445|16325|16438.75|16318.75|10
1622566400000|2021-06-01 16:53:20|16444.98|16324.98|16446.47|16326.47|16446.47|16326.47|16444.01|16324.01|10
1622566410000|2021-06-01 16:53:30|16449.57|16329.57|16459.52|16339.52|16460.13|16340.13|16449.57|16329.57|10
1622566420000|2021-06-01 16:53:40|16461|16341|16463.96|16343.96|16463.96|16343.96|16460.62|16340.62|10
1622566430000|2021-06-01 16:53:50|16463.51|16343.51|16464.1|16344.1|16465.13|16345.13|16463.51|16343.51|10
1622566440000|2021-06-01 16:54:00|16463.52|16343.52|16466.8|16346.8|16466.8|16346.8|16463.52|16343.52|10
1622566450000|2021-06-01 16:54:10|16466.9|16346.9|16464.78|16344.78|16466.9|16346.9|16463.06|16343.06|10
1622566460000|2021-06-01 16:54:20|16464.55|16344.55|16459.1|16339.1|16464.55|16344.55|16459.01|16339.01|10
1622566470000|2021-06-01 16:54:30|16457.91|16337.91|16457.02|16337.02|16457.91|16337.91|16457.01|16337.01|10
1622566480000|2021-06-01 16:54:40|16457.23|16337.23|16456.8|16336.8|16457.23|16337.23|16456.22|16336.22|10
1622566490000|2021-06-01 16:54:50|16457.01|16337.01|16460.07|16340.07|16460.07|16340.07|16456.81|16336.81|10
1622566500000|2021-06-01 16:55:00|16460.1|16340.1|16461.23|16341.23|16461.94|16341.94|16459.64|16339.64|10
1622566510000|2021-06-01 16:55:10|16460.7|16340.7|16460.79|16340.79|16460.79|16340.79|16459.29|16339.29|10
1622566520000|2021-06-01 16:55:20|16460.05|16340.05|16464.09|16344.09|16465.56|16345.56|16460.05|16340.05|10
1622566530000|2021-06-01 16:55:30|16463.67|16343.67|16453.95|16333.95|16463.67|16343.67|16453.95|16333.95|10
1622566540000|2021-06-01 16:55:40|16451.77|16331.77|16451.35|16331.35|16452.05|16332.05|16450.27|16330.27|10
1622566550000|2021-06-01 16:55:50|16450.95|16330.95|16449.96|16329.96|16452.43|16332.43|16449.04|16329.04|10
1622566560000|2021-06-01 16:56:00|16450.69|16330.69|16455.61|16335.61|16455.61|16335.61|16450.69|16330.69|10
1622566570000|2021-06-01 16:56:10|16456.65|16336.65|16461.32|16341.32|16462.01|16342.01|16456.65|16336.65|10
1622566580000|2021-06-01 16:56:20|16461.05|16341.05|16461.16|16341.16|16461.16|16341.16|16459.07|16339.07|10
1622566590000|2021-06-01 16:56:30|16461.04|16341.04|16468.36|16348.36|16468.51|16348.51|16461.04|16341.04|10
1622566600000|2021-06-01 16:56:40|16468.19|16348.19|16470.16|16350.16|16470.16|16350.16|16466.92|16346.92|9
1622566610000|2021-06-01 16:56:50|16470.33|16350.33|16475.49|16355.49|16475.49|16355.49|16470.33|16350.33|10
1622566620000|2021-06-01 16:57:00|16476.31|16356.31|16476.16|16356.16|16476.31|16356.31|16474.66|16354.66|10
1622566630000|2021-06-01 16:57:10|16476.32|16356.32|16478.34|16358.34|16478.57|16358.57|16476.32|16356.32|10
1622566640000|2021-06-01 16:57:20|16477.92|16357.92|16473.82|16353.82|16477.92|16357.92|16473.76|16353.76|10
1622566650000|2021-06-01 16:57:30|16473.64|16353.64|16466.42|16346.42|16473.64|16353.64|16466.42|16346.42|10
1622566660000|2021-06-01 16:57:40|16464.44|16344.44|16449.23|16329.23|16464.44|16344.44|16449.23|16329.23|10
1622566670000|2021-06-01 16:57:50|16449.86|16329.86|16437.25|16317.25|16449.86|16329.86|16437.25|16317.25|10
1622566680000|2021-06-01 16:58:00|16437.52|16317.52|16433.21|16313.21|16437.52|16317.52|16431.74|16311.74|10
1622566690000|2021-06-01 16:58:10|16432.85|16312.85|16428.79|16308.79|16433.3|16313.3|16428.79|16308.79|10
1622566700000|2021-06-01 16:58:20|16426.23|16306.23|16427.47|16307.47|16427.83|16307.83|16424.93|16304.93|10
1622566710000|2021-06-01 16:58:30|16427.27|16307.27|16431.34|16311.34|16431.34|16311.34|16426.63|16306.63|10
1622566720000|2021-06-01 16:58:40|16432.09|16312.09|16442.46|16322.46|16442.46|16322.46|16432.09|16312.09|10
1622566730000|2021-06-01 16:58:50|16443.04|16323.04|16451.25|16331.25|16451.7|16331.7|16443.04|16323.04|10
1622566740000|2021-06-01 16:59:00|16450.94|16330.94|16446.77|16326.77|16450.94|16330.94|16446.07|16326.07|10
1622566750000|2021-06-01 16:59:10|16452.72|16332.72|16475.02|16355.02|16475.02|16355.02|16452.72|16332.72|10
1622566760000|2021-06-01 16:59:20|16476.81|16356.81|16485|16365|16485|16365|16476.81|16356.81|10
1622566770000|2021-06-01 16:59:30|16486.71|16366.71|16494.83|16374.83|16494.83|16374.83|16486.6|16366.6|10
1622566780000|2021-06-01 16:59:40|16495.15|16375.15|16492.57|16372.57|16495.68|16375.68|16492.57|16372.57|10
1622566790000|2021-06-01 16:59:50|16491.55|16371.55|16497.42|16377.42|16497.42|16377.42|16490.59|16370.59|10
1622566800000|2021-06-01 17:00:00|16497.12|16377.12|16464.97|16344.97|16497.36|16377.36|16464.97|16344.97|10
1622566810000|2021-06-01 17:00:10|16463.56|16343.56|16448.03|16328.03|16463.56|16343.56|16448.03|16328.03|10
1622566820000|2021-06-01 17:00:20|16446.02|16326.02|16448.95|16328.95|16449.13|16329.13|16443.95|16323.95|10
1622566830000|2021-06-01 17:00:30|16449.47|16329.47|16458.09|16338.09|16458.09|16338.09|16449.47|16329.47|10
1622566840000|2021-06-01 17:00:40|16463.04|16343.04|16474.42|16354.42|16474.75|16354.75|16463.04|16343.04|10
1622566850000|2021-06-01 17:00:50|16474.91|16354.91|16482.46|16362.46|16482.46|16362.46|16474.91|16354.91|10
1622566860000|2021-06-01 17:01:00|16483.57|16363.57|16491.64|16371.64|16491.79|16371.79|16483.57|16363.57|9
1622566870000|2021-06-01 17:01:10|16491.29|16371.29|16496.25|16376.25|16497.7|16377.7|16491.29|16371.29|10
1622566880000|2021-06-01 17:01:20|16496.33|16376.33|16485.99|16365.99|16496.33|16376.33|16485.99|16365.99|10
1622566890000|2021-06-01 17:01:30|16484.74|16364.74|16487.98|16367.98|16487.98|16367.98|16484.57|16364.57|10
1622566900000|2021-06-01 17:01:40|16488.07|16368.07|16488.3|16368.3|16490.48|16370.48|16488.07|16368.07|10
1622566910000|2021-06-01 17:01:50|16488.25|16368.25|16491.91|16371.91|16491.91|16371.91|16488.25|16368.25|9
1622566920000|2021-06-01 17:02:00|16491.45|16371.45|16492.04|16372.04|16492.04|16372.04|16491.18|16371.18|10
1622566930000|2021-06-01 17:02:10|16492.26|16372.26|16496.78|16376.78|16497.17|16377.17|16492.26|16372.26|10
1622566940000|2021-06-01 17:02:20|16498.28|16378.28|16498.39|16378.39|16499.38|16379.38|16498.09|16378.09|10
1622566950000|2021-06-01 17:02:30|16498.46|16378.46|16496.52|16376.52|16498.95|16378.95|16495.54|16375.54|10
1622566960000|2021-06-01 17:02:40|16496.62|16376.62|16504.05|16384.05|16504.05|16384.05|16496.62|16376.62|10
1622566970000|2021-06-01 17:02:50|16504.26|16384.26|16508.76|16388.76|16508.76|16388.76|16504.12|16384.12|10
1622566980000|2021-06-01 17:03:00|16509.28|16389.28|16522.6|16402.6|16522.6|16402.6|16509.28|16389.28|10
1622566990000|2021-06-01 17:03:10|16522.81|16402.81|16522.67|16402.67|16523.67|16403.67|16522.26|16402.26|10
1622567000000|2021-06-01 17:03:20|16522.93|16402.93|16524.08|16404.08|16524.08|16404.08|16522.93|16402.93|10
1622567010000|2021-06-01 17:03:30|16524.88|16404.88|16520.96|16400.96|16525.17|16405.17|16520.96|16400.96|10
1622567020000|2021-06-01 17:03:40|16520.92|16400.92|16518.55|16398.55|16520.92|16400.92|16517.92|16397.92|10
1622567030000|2021-06-01 17:03:50|16518.51|16398.51|16517.62|16397.62|16519.04|16399.04|16517.62|16397.62|10
1622567040000|2021-06-01 17:04:00|16516.64|16396.64|16518.68|16398.68|16518.68|16398.68|16516.64|16396.64|10
1622567050000|2021-06-01 17:04:10|16519.04|16399.04|16507.98|16387.98|16519.04|16399.04|16507.98|16387.98|10
1622567060000|2021-06-01 17:04:20|16506.51|16386.51|16499.58|16379.58|16506.51|16386.51|16499.55|16379.55|10
1622567070000|2021-06-01 17:04:30|16498.99|16378.99|16496.13|16376.13|16498.99|16378.99|16496.13|16376.13|9
1622567080000|2021-06-01 17:04:40|16493.06|16373.06|16486.88|16366.88|16493.06|16373.06|16486.88|16366.88|10
1622567090000|2021-06-01 17:04:50|16486.86|16366.86|16483.22|16363.22|16487.07|16367.07|16482.74|16362.74|9
1622567100000|2021-06-01 17:05:00|16483.38|16363.38|16476.36|16356.36|16483.38|16363.38|16476.36|16356.36|10
1622567110000|2021-06-01 17:05:10|16476.77|16356.77|16470.41|16350.41|16476.88|16356.88|16470.41|16350.41|10
1622567120000|2021-06-01 17:05:20|16470.97|16350.97|16473.29|16353.29|16473.29|16353.29|16468.26|16348.26|10
1622567130000|2021-06-01 17:05:30|16472.79|16352.79|16478.13|16358.13|16478.39|16358.39|16472.28|16352.28|9
1622567140000|2021-06-01 17:05:40|16477.44|16357.44|16480.25|16360.25|16480.26|16360.26|16476.87|16356.87|10
1622567150000|2021-06-01 17:05:50|16480.34|16360.34|16483.8|16363.8|16483.8|16363.8|16480.34|16360.34|10
1622567160000|2021-06-01 17:06:00|16483.33|16363.33|16493.76|16373.76|16493.76|16373.76|16483.17|16363.17|10
1622567170000|2021-06-01 17:06:10|16494.63|16374.63|16500.75|16380.75|16500.75|16380.75|16493.88|16373.88|10
1622567180000|2021-06-01 17:06:20|16504.02|16384.02|16507.22|16387.22|16509.44|16389.44|16504.02|16384.02|10
1622567190000|2021-06-01 17:06:30|16507.6|16387.6|16502.59|16382.59|16507.6|16387.6|16502.59|16382.59|10
1622567200000|2021-06-01 17:06:40|16502.58|16382.58|16501.91|16381.91|16504.99|16384.99|16501.91|16381.91|10
1622567210000|2021-06-01 17:06:50|16501.59|16381.59|16497.29|16377.29|16501.59|16381.59|16497.08|16377.08|10
1622567220000|2021-06-01 17:07:00|16497.19|16377.19|16499.64|16379.64|16499.64|16379.64|16497.19|16377.19|10
1622567230000|2021-06-01 17:07:10|16500.05|16380.05|16498.91|16378.91|16501.61|16381.61|16498.91|16378.91|10
1622567240000|2021-06-01 17:07:20|16498.34|16378.34|16497.85|16377.85|16498.74|16378.74|16497.85|16377.85|10
1622567250000|2021-06-01 17:07:30|16498.46|16378.46|16496.93|16376.93|16498.46|16378.46|16496.93|16376.93|9
1622567260000|2021-06-01 17:07:40|16497.14|16377.14|16497.66|16377.66|16497.82|16377.82|16496.95|16376.95|10
1622567270000|2021-06-01 17:07:50|16498.03|16378.03|16501.68|16381.68|16501.68|16381.68|16497.97|16377.97|10
1622567280000|2021-06-01 17:08:00|16502.66|16382.66|16506.99|16386.99|16506.99|16386.99|16502.66|16382.66|10
1622567290000|2021-06-01 17:08:10|16506.89|16386.89|16508.14|16388.14|16508.14|16388.14|16506.89|16386.89|10
1622567300000|2021-06-01 17:08:20|16508.49|16388.49|16508.4|16388.4|16509.03|16389.03|16507.7|16387.7|10
1622567310000|2021-06-01 17:08:30|16508.36|16388.36|16501.53|16381.53|16508.36|16388.36|16501.53|16381.53|10
1622567320000|2021-06-01 17:08:40|16500.98|16380.98|16501.28|16381.28|16501.54|16381.54|16500.81|16380.81|10
1622567330000|2021-06-01 17:08:50|16502.47|16382.47|16508.83|16388.83|16508.83|16388.83|16502.47|16382.47|9
1622567340000|2021-06-01 17:09:00|16509.17|16389.17|16512.6|16392.6|16512.82|16392.82|16508.68|16388.68|10
1622567350000|2021-06-01 17:09:10|16512.78|16392.78|16516.9|16396.9|16516.9|16396.9|16512.77|16392.77|10
1622567360000|2021-06-01 17:09:20|16517.4|16397.4|16509.59|16389.59|16517.67|16397.67|16509.59|16389.59|10
1622567370000|2021-06-01 17:09:30|16509.63|16389.63|16502.38|16382.38|16509.63|16389.63|16502.38|16382.38|10
1622567380000|2021-06-01 17:09:40|16501.83|16381.83|16502.41|16382.41|16502.57|16382.57|16500.83|16380.83|10
1622567390000|2021-06-01 17:09:50|16502.62|16382.62|16498.83|16378.83|16502.62|16382.62|16498.83|16378.83|10
1622567400000|2021-06-01 17:10:00|16498.13|16378.13|16491.85|16371.85|16498.13|16378.13|16491.85|16371.85|10
1622567410000|2021-06-01 17:10:10|16490.75|16370.75|16479.21|16359.21|16490.75|16370.75|16479.21|16359.21|10
1622567420000|2021-06-01 17:10:20|16478.5|16358.5|16469.04|16349.04|16478.5|16358.5|16469.04|16349.04|10
1622567430000|2021-06-01 17:10:30|16468.79|16348.79|16466.87|16346.87|16469.49|16349.49|16466.87|16346.87|10
1622567440000|2021-06-01 17:10:40|16466.41|16346.41|16464.46|16344.46|16466.41|16346.41|16463.67|16343.67|10
1622567450000|2021-06-01 17:10:50|16464.31|16344.31|16460.95|16340.95|16464.46|16344.46|16460.95|16340.95|10
1622567460000|2021-06-01 17:11:00|16460.38|16340.38|16459.85|16339.85|16460.38|16340.38|16458.63|16338.63|10
1622567470000|2021-06-01 17:11:10|16460.61|16340.61|16462.62|16342.62|16463.66|16343.66|16459.65|16339.65|10
1622567480000|2021-06-01 17:11:20|16462.09|16342.09|16457.91|16337.91|16462.09|16342.09|16457.91|16337.91|10
1622567490000|2021-06-01 17:11:30|16457.25|16337.25|16456.43|16336.43|16457.25|16337.25|16456.43|16336.43|10
1622567500000|2021-06-01 17:11:40|16456.14|16336.14|16455.51|16335.51|16456.38|16336.38|16455.33|16335.33|10
1622567510000|2021-06-01 17:11:50|16454.27|16334.27|16450.25|16330.25|16454.53|16334.53|16450.25|16330.25|10
1622567520000|2021-06-01 17:12:00|16450.11|16330.11|16448.48|16328.48|16450.48|16330.48|16448.48|16328.48|10
1622567530000|2021-06-01 17:12:10|16448.51|16328.51|16446.34|16326.34|16448.51|16328.51|16445.78|16325.78|9
1622567540000|2021-06-01 17:12:20|16446.44|16326.44|16448.78|16328.78|16448.78|16328.78|16446.44|16326.44|10
1622567550000|2021-06-01 17:12:30|16449.12|16329.12|16444.25|16324.25|16450.56|16330.56|16444.25|16324.25|10
1622567560000|2021-06-01 17:12:40|16443.65|16323.65|16442.58|16322.58|16443.65|16323.65|16442.24|16322.24|10
1622567570000|2021-06-01 17:12:50|16442.12|16322.12|16440.61|16320.61|16442.12|16322.12|16440.61|16320.61|10
1622567580000|2021-06-01 17:13:00|16440.83|16320.83|16442.31|16322.31|16442.31|16322.31|16440.43|16320.43|10
1622567590000|2021-06-01 17:13:10|16442.68|16322.68|16442.28|16322.28|16442.68|16322.68|16441.36|16321.36|10
1622567600000|2021-06-01 17:13:20|16441.67|16321.67|16439.05|16319.05|16441.67|16321.67|16439.05|16319.05|10
1622567610000|2021-06-01 17:13:30|16438.72|16318.72|16433.52|16313.52|16439.43|16319.43|16433.52|16313.52|10
1622567620000|2021-06-01 17:13:40|16432.95|16312.95|16425.69|16305.69|16432.95|16312.95|16425.32|16305.32|10
1622567630000|2021-06-01 17:13:50|16425.17|16305.17|16418.78|16298.78|16425.17|16305.17|16418.78|16298.78|10
1622567640000|2021-06-01 17:14:00|16419.45|16299.45|16417.05|16297.05|16419.48|16299.48|16416.93|16296.93|10
1622567650000|2021-06-01 17:14:10|16417.03|16297.03|16412.2|16292.2|16417.7|16297.7|16412.2|16292.2|10
1622567660000|2021-06-01 17:14:20|16412.58|16292.58|16407.64|16287.64|16412.58|16292.58|16407.64|16287.64|10
1622567670000|2021-06-01 17:14:30|16407.82|16287.82|16408.61|16288.61|16410.1|16290.1|16407.82|16287.82|10
1622567680000|2021-06-01 17:14:40|16409.81|16289.81|16416.91|16296.91|16416.91|16296.91|16409.81|16289.81|10
1622567690000|2021-06-01 17:14:50|16416.84|16296.84|16424.22|16304.22|16424.22|16304.22|16416.29|16296.29|10
1622567700000|2021-06-01 17:15:00|16424.02|16304.02|16424.5|16304.5|16424.71|16304.71|16423.12|16303.12|10
1622567710000|2021-06-01 17:15:10|16424.69|16304.69|16434.49|16314.49|16434.49|16314.49|16424.69|16304.69|10
1622567720000|2021-06-01 17:15:20|16434.94|16314.94|16433.88|16313.88|16435.21|16315.21|16433.57|16313.57|9
1622567730000|2021-06-01 17:15:30|16434.51|16314.51|16438.91|16318.91|16438.91|16318.91|16434.51|16314.51|10
1622567740000|2021-06-01 17:15:40|16440.02|16320.02|16447.67|16327.67|16447.76|16327.76|16440.02|16320.02|10
1622567750000|2021-06-01 17:15:50|16448.79|16328.79|16448.78|16328.78|16449.79|16329.79|16448.18|16328.18|10
1622567760000|2021-06-01 17:16:00|16448.06|16328.06|16455.67|16335.67|16455.67|16335.67|16447.34|16327.34|10
1622567770000|2021-06-01 17:16:10|16458.75|16338.75|16463.36|16343.36|16463.36|16343.36|16458.75|16338.75|10
1622567780000|2021-06-01 17:16:20|16464.6|16344.6|16461.67|16341.67|16464.6|16344.6|16461.67|16341.67|10
1622567790000|2021-06-01 17:16:30|16463.44|16343.44|16466.66|16346.66|16466.66|16346.66|16463.1|16343.1|10
1622567800000|2021-06-01 17:16:40|16466.83|16346.83|16476.29|16356.29|16476.29|16356.29|16466.83|16346.83|10
1622567810000|2021-06-01 17:16:50|16476.47|16356.47|16480.59|16360.59|16480.61|16360.61|16476.45|16356.45|10
1622567820000|2021-06-01 17:17:00|16480.42|16360.42|16480.08|16360.08|16480.77|16360.77|16479.69|16359.69|10
1622567830000|2021-06-01 17:17:10|16479.5|16359.5|16479.14|16359.14|16480.07|16360.07|16479.14|16359.14|10
1622567840000|2021-06-01 17:17:20|16478.56|16358.56|16480.13|16360.13|16480.13|16360.13|16478.56|16358.56|10
1622567850000|2021-06-01 17:17:30|16480.86|16360.86|16476.76|16356.76|16480.92|16360.92|16476.76|16356.76|10
1622567860000|2021-06-01 17:17:40|16477.42|16357.42|16480.04|16360.04|16480.81|16360.81|16476.86|16356.86|9
1622567870000|2021-06-01 17:17:50|16480.18|16360.18|16481.62|16361.62|16481.62|16361.62|16480.18|16360.18|10
1622567880000|2021-06-01 17:18:00|16482.54|16362.54|16485.63|16365.63|16485.63|16365.63|16482.03|16362.03|9
1622567890000|2021-06-01 17:18:10|16484.97|16364.97|16493.98|16373.98|16493.98|16373.98|16484.97|16364.97|10
1622567900000|2021-06-01 17:18:20|16493.66|16373.66|16492.89|16372.89|16495.33|16375.33|16492.89|16372.89|10
1622567910000|2021-06-01 17:18:30|16493.84|16373.84|16491.22|16371.22|16494.23|16374.23|16491.22|16371.22|10
1622567920000|2021-06-01 17:18:40|16491.45|16371.45|16489.91|16369.91|16491.45|16371.45|16489.91|16369.91|10
1622567930000|2021-06-01 17:18:50|16490.77|16370.77|16486.72|16366.72|16491.93|16371.93|16486.59|16366.59|10
1622567940000|2021-06-01 17:19:00|16486.68|16366.68|16479.88|16359.88|16486.68|16366.68|16479.63|16359.63|10
1622567950000|2021-06-01 17:19:10|16479.74|16359.74|16483.9|16363.9|16483.9|16363.9|16479.52|16359.52|10
1622567960000|2021-06-01 17:19:20|16486.78|16366.78|16491.06|16371.06|16491.06|16371.06|16486.42|16366.42|10
1622567970000|2021-06-01 17:19:30|16490.13|16370.13|16491.85|16371.85|16491.85|16371.85|16490.13|16370.13|10
1622567980000|2021-06-01 17:19:40|16492.5|16372.5|16492.52|16372.52|16493.67|16373.67|16492.27|16372.27|9
1622567990000|2021-06-01 17:19:50|16492.33|16372.33|16490.25|16370.25|16493.64|16373.64|16490.25|16370.25|10
1622568000000|2021-06-01 17:20:00|16489.91|16369.91|16489.35|16369.35|16490.89|16370.89|16489.35|16369.35|10
1622568010000|2021-06-01 17:20:10|16489.56|16369.56|16489.8|16369.8|16489.96|16369.96|16488.41|16368.41|10
1622568020000|2021-06-01 17:20:20|16489.78|16369.78|16487.17|16367.17|16489.78|16369.78|16487.15|16367.15|10
1622568030000|2021-06-01 17:20:30|16487.14|16367.14|16478.79|16358.79|16487.14|16367.14|16478.79|16358.79|10
1622568040000|2021-06-01 17:20:40|16476.81|16356.81|16467.89|16347.89|16476.81|16356.81|16467.39|16347.39|10
1622568050000|2021-06-01 17:20:50|16467.75|16347.75|16467.21|16347.21|16467.75|16347.75|16465.73|16345.73|10
1622568060000|2021-06-01 17:21:00|16467.31|16347.31|16457.59|16337.59|16467.31|16347.31|16457.59|16337.59|10
1622568070000|2021-06-01 17:21:10|16457.09|16337.09|16452.5|16332.5|16457.55|16337.55|16452.49|16332.49|10
1622568080000|2021-06-01 17:21:20|16452.46|16332.46|16450.1|16330.1|16452.5|16332.5|16448.61|16328.61|10
1622568090000|2021-06-01 17:21:30|16448.61|16328.61|16447.91|16327.91|16449.38|16329.38|16447.83|16327.83|10
1622568100000|2021-06-01 17:21:40|16447.68|16327.68|16449.65|16329.65|16449.76|16329.76|16447.34|16327.34|10
1622568110000|2021-06-01 17:21:50|16449.76|16329.76|16451.03|16331.03|16451.4|16331.4|16449.76|16329.76|10
1622568120000|2021-06-01 17:22:00|16451.14|16331.14|16453.45|16333.45|16453.57|16333.57|16451.14|16331.14|10
1622568130000|2021-06-01 17:22:10|16453.9|16333.9|16456.17|16336.17|16457.31|16337.31|16453.9|16333.9|10
1622568140000|2021-06-01 17:22:20|16456.73|16336.73|16457.99|16337.99|16458.22|16338.22|16456.03|16336.03|10
1622568150000|2021-06-01 17:22:30|16457.78|16337.78|16457.93|16337.93|16458.04|16338.04|16457.51|16337.51|10
1622568160000|2021-06-01 17:22:40|16458.34|16338.34|16455.22|16335.22|16459.1|16339.1|16455.22|16335.22|10
1622568170000|2021-06-01 17:22:50|16454.36|16334.36|16452.65|16332.65|16454.36|16334.36|16452.09|16332.09|10
1622568180000|2021-06-01 17:23:00|16452.96|16332.96|16452.57|16332.57|16453.34|16333.34|16451.86|16331.86|10
1622568190000|2021-06-01 17:23:10|16451.69|16331.69|16449.96|16329.96|16451.76|16331.76|16449.96|16329.96|10
1622568200000|2021-06-01 17:23:20|16449.75|16329.75|16447.19|16327.19|16449.75|16329.75|16447.18|16327.18|10
1622568210000|2021-06-01 17:23:30|16447.01|16327.01|16442.21|16322.21|16447.01|16327.01|16442.01|16322.01|10
1622568220000|2021-06-01 17:23:40|16442.55|16322.55|16441.18|16321.18|16442.55|16322.55|16441.18|16321.18|10
1622568230000|2021-06-01 17:23:50|16441.1|16321.1|16444.34|16324.34|16445.17|16325.17|16441.1|16321.1|10
1622568240000|2021-06-01 17:24:00|16445.48|16325.48|16445.1|16325.1|16447.07|16327.07|16445.1|16325.1|10
1622568250000|2021-06-01 17:24:10|16444.39|16324.39|16445.38|16325.38|16445.42|16325.42|16444.23|16324.23|9
1622568260000|2021-06-01 17:24:20|16445.19|16325.19|16447.82|16327.82|16447.82|16327.82|16444.54|16324.54|10
1622568270000|2021-06-01 17:24:30|16447.69|16327.69|16446.33|16326.33|16447.94|16327.94|16446.33|16326.33|10
1622568280000|2021-06-01 17:24:40|16446.3|16326.3|16448.75|16328.75|16449.11|16329.11|16446.3|16326.3|10
1622568290000|2021-06-01 17:24:50|16448.71|16328.71|16449.71|16329.71|16449.71|16329.71|16448.03|16328.03|10
1622568300000|2021-06-01 17:25:00|16450.05|16330.05|16449.83|16329.83|16450.63|16330.63|16449.28|16329.28|10
1622568310000|2021-06-01 17:25:10|16449.99|16329.99|16459.5|16339.5|16459.5|16339.5|16449.99|16329.99|10
1622568320000|2021-06-01 17:25:20|16459.2|16339.2|16464.33|16344.33|16464.33|16344.33|16459.2|16339.2|9
1622568330000|2021-06-01 17:25:30|16464.81|16344.81|16469.96|16349.96|16469.96|16349.96|16464.81|16344.81|10
1622568340000|2021-06-01 17:25:40|16470.08|16350.08|16472.4|16352.4|16472.4|16352.4|16470.08|16350.08|10
1622568350000|2021-06-01 17:25:50|16472.38|16352.38|16474.39|16354.39|16474.39|16354.39|16471.74|16351.74|10
1622568360000|2021-06-01 17:26:00|16474.41|16354.41|16477.34|16357.34|16477.34|16357.34|16474.1|16354.1|10
1622568370000|2021-06-01 17:26:10|16477.8|16357.8|16479.34|16359.34|16479.34|16359.34|16477.65|16357.65|10
1622568380000|2021-06-01 17:26:20|16479.49|16359.49|16484.11|16364.11|16484.11|16364.11|16479.09|16359.09|10
1622568390000|2021-06-01 17:26:30|16484.33|16364.33|16486.37|16366.37|16486.37|16366.37|16484.33|16364.33|10
1622568400000|2021-06-01 17:26:40|16487.27|16367.27|16493.08|16373.08|16493.08|16373.08|16487.27|16367.27|10
1622568410000|2021-06-01 17:26:50|16492.86|16372.86|16497.93|16377.93|16498.15|16378.15|16492.86|16372.86|9
1622568420000|2021-06-01 17:27:00|16498.5|16378.5|16501.51|16381.51|16501.53|16381.53|16498.5|16378.5|10
1622568430000|2021-06-01 17:27:10|16503.55|16383.55|16508.83|16388.83|16508.83|16388.83|16502.98|16382.98|9
1622568440000|2021-06-01 17:27:20|16508.85|16388.85|16506.61|16386.61|16509.22|16389.22|16506.61|16386.61|10
1622568450000|2021-06-01 17:27:30|16505.61|16385.61|16501.71|16381.71|16506.31|16386.31|16501.71|16381.71|10
1622568460000|2021-06-01 17:27:40|16502|16382|16500.68|16380.68|16502|16382|16499.83|16379.83|10
1622568470000|2021-06-01 17:27:50|16499.91|16379.91|16496.33|16376.33|16499.91|16379.91|16496.33|16376.33|9
1622568480000|2021-06-01 17:28:00|16496.14|16376.14|16497.65|16377.65|16497.65|16377.65|16495.84|16375.84|10
1622568490000|2021-06-01 17:28:10|16498.95|16378.95|16500.36|16380.36|16500.36|16380.36|16498.85|16378.85|10
1622568500000|2021-06-01 17:28:20|16500.69|16380.69|16496.62|16376.62|16500.69|16380.69|16496.62|16376.62|10
1622568510000|2021-06-01 17:28:30|16496.14|16376.14|16491.88|16371.88|16496.14|16376.14|16491.88|16371.88|10
1622568520000|2021-06-01 17:28:40|16491.99|16371.99|16492.45|16372.45|16492.84|16372.84|16490.99|16370.99|9
1622568530000|2021-06-01 17:28:50|16492.02|16372.02|16489.79|16369.79|16492.12|16372.12|16489.1|16369.1|10
1622568540000|2021-06-01 17:29:00|16488.79|16368.79|16481.32|16361.32|16488.79|16368.79|16481.32|16361.32|10
1622568550000|2021-06-01 17:29:10|16479.86|16359.86|16473.98|16353.98|16479.86|16359.86|16473.88|16353.88|10
1622568560000|2021-06-01 17:29:20|16474.34|16354.34|16465.32|16345.32|16474.34|16354.34|16465.32|16345.32|10
1622568570000|2021-06-01 17:29:30|16464.83|16344.83|16461.29|16341.29|16464.83|16344.83|16461.29|16341.29|10
1622568580000|2021-06-01 17:29:40|16460.1|16340.1|16459.51|16339.51|16460.32|16340.32|16459.34|16339.34|10
1622568590000|2021-06-01 17:29:50|16459.64|16339.64|16456.25|16336.25|16459.84|16339.84|16456.25|16336.25|10
1622568600000|2021-06-01 17:30:00|16456.02|16336.02|16453.82|16333.82|16456.43|16336.43|16453.82|16333.82|10
1622568610000|2021-06-01 17:30:10|16454.04|16334.04|16450.39|16330.39|16454.45|16334.45|16450.39|16330.39|10
1622568620000|2021-06-01 17:30:20|16450.9|16330.9|16455.36|16335.36|16456.26|16336.26|16450.9|16330.9|10
1622568630000|2021-06-01 17:30:30|16454.97|16334.97|16462.55|16342.55|16462.55|16342.55|16454.97|16334.97|10
1622568640000|2021-06-01 17:30:40|16464.23|16344.23|16470.43|16350.43|16470.43|16350.43|16464.23|16344.23|10
1622568650000|2021-06-01 17:30:50|16471.27|16351.27|16475.85|16355.85|16475.85|16355.85|16471.27|16351.27|10
1622568660000|2021-06-01 17:31:00|16476.06|16356.06|16478.49|16358.49|16478.49|16358.49|16476.06|16356.06|10
1622568670000|2021-06-01 17:31:10|16478.45|16358.45|16479.93|16359.93|16480.41|16360.41|16477.1|16357.1|10
1622568680000|2021-06-01 17:31:20|16479.73|16359.73|16480.75|16360.75|16480.75|16360.75|16479.43|16359.43|10
1622568690000|2021-06-01 17:31:30|16480.79|16360.79|16484.35|16364.35|16485.63|16365.63|16480.79|16360.79|8
1622568700000|2021-06-01 17:31:40|16484.05|16364.05|16482.81|16362.81|16484.76|16364.76|16481.87|16361.87|10
1622568710000|2021-06-01 17:31:50|16484.48|16364.48|16486.12|16366.12|16486.18|16366.18|16484.06|16364.06|9
1622568720000|2021-06-01 17:32:00|16486.5|16366.5|16487.28|16367.28|16487.74|16367.74|16486.5|16366.5|10
1622568730000|2021-06-01 17:32:10|16487.47|16367.47|16485.54|16365.54|16487.47|16367.47|16485.54|16365.54|10
1622568740000|2021-06-01 17:32:20|16486.25|16366.25|16489.37|16369.37|16490.73|16370.73|16486.25|16366.25|10
1622568750000|2021-06-01 17:32:30|16488.42|16368.42|16488.41|16368.41|16489.87|16369.87|16488.41|16368.41|10
1622568760000|2021-06-01 17:32:40|16488.57|16368.57|16493.15|16373.15|16493.15|16373.15|16488.57|16368.57|10
1622568770000|2021-06-01 17:32:50|16494.22|16374.22|16495.56|16375.56|16495.56|16375.56|16494.22|16374.22|10
1622568780000|2021-06-01 17:33:00|16495.76|16375.76|16502.86|16382.86|16502.86|16382.86|16495.76|16375.76|10
1622568790000|2021-06-01 17:33:10|16501.91|16381.91|16501.41|16381.41|16502.49|16382.49|16500.6|16380.6|10
1622568800000|2021-06-01 17:33:20|16500.06|16380.06|16499.29|16379.29|16500.8|16380.8|16498.66|16378.66|9
1622568810000|2021-06-01 17:33:30|16500.35|16380.35|16505.44|16385.44|16505.44|16385.44|16500.35|16380.35|10
1622568820000|2021-06-01 17:33:40|16505.65|16385.65|16507.54|16387.54|16507.91|16387.91|16505.65|16385.65|10
1622568830000|2021-06-01 17:33:50|16507.62|16387.62|16508.46|16388.46|16508.46|16388.46|16507.54|16387.54|9
1622568840000|2021-06-01 17:34:00|16508.8|16388.8|16512.53|16392.53|16512.61|16392.61|16508.56|16388.56|10
1622568850000|2021-06-01 17:34:10|16512.76|16392.76|16512.26|16392.26|16512.9|16392.9|16511.68|16391.68|10
1622568860000|2021-06-01 17:34:20|16513.2|16393.2|16517.48|16397.48|16517.88|16397.88|16513.2|16393.2|10
1622568870000|2021-06-01 17:34:30|16517.89|16397.89|16517.63|16397.63|16519.07|16399.07|16517.5|16397.5|10
1622568880000|2021-06-01 17:34:40|16517.67|16397.67|16522.42|16402.42|16522.42|16402.42|16517.67|16397.67|10
1622568890000|2021-06-01 17:34:50|16523.41|16403.41|16530.81|16410.81|16530.81|16410.81|16523.41|16403.41|10
1622568900000|2021-06-01 17:35:00|16531.27|16411.27|16537.27|16417.27|16538.09|16418.09|16531.27|16411.27|10
1622568910000|2021-06-01 17:35:10|16538.27|16418.27|16529.79|16409.79|16538.27|16418.27|16529.79|16409.79|10
1622568920000|2021-06-01 17:35:20|16529.8|16409.8|16530.39|16410.39|16530.39|16410.39|16529.04|16409.04|9
1622568930000|2021-06-01 17:35:30|16530.7|16410.7|16532.23|16412.23|16532.23|16412.23|16529.08|16409.08|10
1622568940000|2021-06-01 17:35:40|16532.55|16412.55|16536.64|16416.64|16536.64|16416.64|16532.55|16412.55|10
1622568950000|2021-06-01 17:35:50|16537.01|16417.01|16536.69|16416.69|16537.57|16417.57|16536.58|16416.58|10
1622568960000|2021-06-01 17:36:00|16537.62|16417.62|16534.66|16414.66|16537.69|16417.69|16533.67|16413.67|10
1622568970000|2021-06-01 17:36:10|16533.77|16413.77|16529.56|16409.56|16533.77|16413.77|16529.48|16409.48|10
1622568980000|2021-06-01 17:36:20|16529.76|16409.76|16530.32|16410.32|16530.39|16410.39|16528.91|16408.91|9
1622568990000|2021-06-01 17:36:30|16530.66|16410.66|16544.49|16424.49|16544.49|16424.49|16530.66|16410.66|10
1622569000000|2021-06-01 17:36:40|16546.07|16426.07|16554.37|16434.37|16554.37|16434.37|16546.07|16426.07|10
1622569010000|2021-06-01 17:36:50|16555.45|16435.45|16558.93|16438.93|16558.93|16438.93|16555.45|16435.45|9
1622569020000|2021-06-01 17:37:00|16559.37|16439.37|16558.03|16438.03|16559.6|16439.6|16557.7|16437.7|10
1622569030000|2021-06-01 17:37:10|16558.01|16438.01|16557.73|16437.73|16558.48|16438.48|16556.28|16436.28|10
1622569040000|2021-06-01 17:37:20|16557.78|16437.78|16559.14|16439.14|16559.14|16439.14|16556.9|16436.9|10
1622569050000|2021-06-01 17:37:30|16559.65|16439.65|16565.86|16445.86|16565.86|16445.86|16559.65|16439.65|10
1622569060000|2021-06-01 17:37:40|16566.41|16446.41|16566.22|16446.22|16568.46|16448.46|16566.22|16446.22|10
1622569070000|2021-06-01 17:37:50|16565.32|16445.32|16566.91|16446.91|16567.8|16447.8|16565.32|16445.32|10
1622569080000|2021-06-01 17:38:00|16566.62|16446.62|16563.84|16443.84|16566.62|16446.62|16563.57|16443.57|10
1622569090000|2021-06-01 17:38:10|16565.29|16445.29|16576.07|16456.07|16576.07|16456.07|16565.29|16445.29|10
1622569100000|2021-06-01 17:38:20|16577.82|16457.82|16580.55|16460.55|16580.94|16460.94|16577.82|16457.82|10
1622569110000|2021-06-01 17:38:30|16580.54|16460.54|16584.57|16464.57|16584.57|16464.57|16579.37|16459.37|10
1622569120000|2021-06-01 17:38:40|16584.01|16464.01|16589.86|16469.86|16590|16470|16584.01|16464.01|10
1622569130000|2021-06-01 17:38:50|16589.64|16469.64|16592.98|16472.98|16592.98|16472.98|16589.64|16469.64|10
1622569140000|2021-06-01 17:39:00|16593.14|16473.14|16593.49|16473.49|16594.12|16474.12|16592.95|16472.95|10
1622569150000|2021-06-01 17:39:10|16593.68|16473.68|16600.25|16480.25|16600.25|16480.25|16593.68|16473.68|10
1622569160000|2021-06-01 17:39:20|16600.28|16480.28|16600.51|16480.51|16602.38|16482.38|16600.28|16480.28|10
1622569170000|2021-06-01 17:39:30|16599.96|16479.96|16600.03|16480.03|16600.03|16480.03|16597.66|16477.66|10
1622569180000|2021-06-01 17:39:40|16601.47|16481.47|16603.36|16483.36|16603.36|16483.36|16601.43|16481.43|10
1622569190000|2021-06-01 17:39:50|16603.99|16483.99|16603.93|16483.93|16604.61|16484.61|16603.93|16483.93|10
1622569200000|2021-06-01 17:40:00|16603.65|16483.65|16618.01|16498.01|16618.01|16498.01|16602.59|16482.59|10
1622569210000|2021-06-01 17:40:10|16619.54|16499.54|16624.16|16504.16|16624.44|16504.44|16619.54|16499.54|10
1622569220000|2021-06-01 17:40:20|16624.34|16504.34|16617.75|16497.75|16624.34|16504.34|16617.75|16497.75|10
1622569230000|2021-06-01 17:40:30|16614.64|16494.64|16606.97|16486.97|16614.76|16494.76|16606.97|16486.97|10
1622569240000|2021-06-01 17:40:40|16605.51|16485.51|16603.73|16483.73|16605.56|16485.56|16603.27|16483.27|10
1622569250000|2021-06-01 17:40:50|16603.36|16483.36|16601.36|16481.36|16603.77|16483.77|16600.97|16480.97|10
1622569260000|2021-06-01 17:41:00|16600.93|16480.93|16597.5|16477.5|16600.93|16480.93|16595.13|16475.13|10
1622569270000|2021-06-01 17:41:10|16597.16|16477.16|16602.1|16482.1|16602.1|16482.1|16595.69|16475.69|10
1622569280000|2021-06-01 17:41:20|16603.44|16483.44|16602.14|16482.14|16603.82|16483.82|16602.14|16482.14|10
1622569290000|2021-06-01 17:41:30|16602.06|16482.06|16601.19|16481.19|16602.25|16482.25|16601.19|16481.19|10
1622569300000|2021-06-01 17:41:40|16601.33|16481.33|16603.48|16483.48|16603.48|16483.48|16601.33|16481.33|10
1622569310000|2021-06-01 17:41:50|16603.04|16483.04|16606.11|16486.11|16606.27|16486.27|16603.04|16483.04|10
1622569320000|2021-06-01 17:42:00|16606.55|16486.55|16604.89|16484.89|16606.55|16486.55|16604.65|16484.65|10
1622569330000|2021-06-01 17:42:10|16605.05|16485.05|16607.15|16487.15|16607.15|16487.15|16605.05|16485.05|10
1622569340000|2021-06-01 17:42:20|16607.21|16487.21|16606.29|16486.29|16607.84|16487.84|16606.29|16486.29|9
1622569350000|2021-06-01 17:42:30|16606.26|16486.26|16603.08|16483.08|16606.29|16486.29|16603.08|16483.08|10
1622569360000|2021-06-01 17:42:40|16603.28|16483.28|16599.67|16479.67|16603.72|16483.72|16599.67|16479.67|9
1622569370000|2021-06-01 17:42:50|16597.54|16477.54|16593.01|16473.01|16597.54|16477.54|16593.01|16473.01|7
1622569380000|2021-06-01 17:43:00|16591.77|16471.77|16587.81|16467.81|16591.77|16471.77|16587.31|16467.31|10
1622569390000|2021-06-01 17:43:10|16588.65|16468.65|16586.35|16466.35|16588.65|16468.65|16584.67|16464.67|10
1622569400000|2021-06-01 17:43:20|16586.67|16466.67|16584.12|16464.12|16587.95|16467.95|16584.12|16464.12|10
1622569410000|2021-06-01 17:43:30|16583.53|16463.53|16584.25|16464.25|16584.25|16464.25|16582.18|16462.18|10
1622569420000|2021-06-01 17:43:40|16585.7|16465.7|16587.56|16467.56|16588.31|16468.31|16585.7|16465.7|10
1622569430000|2021-06-01 17:43:50|16587.31|16467.31|16587.72|16467.72|16587.89|16467.89|16586.75|16466.75|10
1622569440000|2021-06-01 17:44:00|16587.65|16467.65|16588.35|16468.35|16588.58|16468.58|16587.5|16467.5|10
1622569450000|2021-06-01 17:44:10|16587.61|16467.61|16584.31|16464.31|16587.65|16467.65|16584.29|16464.29|10
1622569460000|2021-06-01 17:44:20|16584.2|16464.2|16587.83|16467.83|16587.83|16467.83|16584.2|16464.2|10
1622569470000|2021-06-01 17:44:30|16587.99|16467.99|16587.17|16467.17|16588.25|16468.25|16587.17|16467.17|10
1622569480000|2021-06-01 17:44:40|16586.87|16466.87|16584.09|16464.09|16587.08|16467.08|16584.09|16464.09|10
1622569490000|2021-06-01 17:44:50|16583.57|16463.57|16586.18|16466.18|16586.18|16466.18|16583.55|16463.55|10
1622569500000|2021-06-01 17:45:00|16586.46|16466.46|16587.47|16467.47|16587.55|16467.55|16586.46|16466.46|10
1622569510000|2021-06-01 17:45:10|16587.28|16467.28|16588.01|16468.01|16588.01|16468.01|16586.85|16466.85|10
1622569520000|2021-06-01 17:45:20|16588.43|16468.43|16591.93|16471.93|16591.93|16471.93|16588.43|16468.43|9
1622569530000|2021-06-01 17:45:30|16592.85|16472.85|16592|16472|16594.36|16474.36|16592|16472|10
1622569540000|2021-06-01 17:45:40|16589.31|16469.31|16591.38|16471.38|16591.42|16471.42|16589.31|16469.31|10
1622569550000|2021-06-01 17:45:50|16591.72|16471.72|16588.81|16468.81|16592.14|16472.14|16588.81|16468.81|10
1622569560000|2021-06-01 17:46:00|16587.4|16467.4|16584.24|16464.24|16587.4|16467.4|16584.24|16464.24|10
1622569570000|2021-06-01 17:46:10|16584.4|16464.4|16583.46|16463.46|16584.4|16464.4|16582.63|16462.63|10
1622569580000|2021-06-01 17:46:20|16583.48|16463.48|16582.01|16462.01|16584.73|16464.73|16582.01|16462.01|10
1622569590000|2021-06-01 17:46:30|16581.85|16461.85|16576.37|16456.37|16581.85|16461.85|16576.37|16456.37|10
1622569600000|2021-06-01 17:46:40|16575.37|16455.37|16572.57|16452.57|16575.37|16455.37|16572.57|16452.57|10
1622569610000|2021-06-01 17:46:50|16572.18|16452.18|16565.22|16445.22|16572.24|16452.24|16565.08|16445.08|10
1622569620000|2021-06-01 17:47:00|16565.05|16445.05|16562.52|16442.52|16565.05|16445.05|16562.52|16442.52|10
1622569630000|2021-06-01 17:47:10|16562.69|16442.69|16562.94|16442.94|16562.94|16442.94|16561.43|16441.43|10
1622569640000|2021-06-01 17:47:20|16562.58|16442.58|16558.56|16438.56|16562.58|16442.58|16558.56|16438.56|10
1622569650000|2021-06-01 17:47:30|16558.82|16438.82|16558.5|16438.5|16558.82|16438.82|16557.56|16437.56|10
1622569660000|2021-06-01 17:47:40|16560.62|16440.62|16559.42|16439.42|16561.02|16441.02|16559.42|16439.42|10
1622569670000|2021-06-01 17:47:50|16559.68|16439.68|16558.63|16438.63|16559.68|16439.68|16558.2|16438.2|10
1622569680000|2021-06-01 17:48:00|16558.47|16438.47|16561.59|16441.59|16561.59|16441.59|16558.47|16438.47|10
1622569690000|2021-06-01 17:48:10|16562.22|16442.22|16563.33|16443.33|16563.75|16443.75|16562.22|16442.22|10
1622569700000|2021-06-01 17:48:20|16564.2|16444.2|16564.63|16444.63|16564.63|16444.63|16563.55|16443.55|10
1622569710000|2021-06-01 17:48:30|16564.46|16444.46|16569.77|16449.77|16569.77|16449.77|16564.46|16444.46|10
1622569720000|2021-06-01 17:48:40|16571.63|16451.63|16568.44|16448.44|16571.63|16451.63|16568.44|16448.44|10
1622569730000|2021-06-01 17:48:50|16567.71|16447.71|16564.64|16444.64|16567.71|16447.71|16564.39|16444.39|10
1622569740000|2021-06-01 17:49:00|16563.95|16443.95|16561.01|16441.01|16564|16444|16560.96|16440.96|10
1622569750000|2021-06-01 17:49:10|16560.51|16440.51|16557.26|16437.26|16560.51|16440.51|16557.22|16437.22|10
1622569760000|2021-06-01 17:49:20|16557.71|16437.71|16559.52|16439.52|16559.52|16439.52|16557.49|16437.49|10
1622569770000|2021-06-01 17:49:30|16560.29|16440.29|16563.7|16443.7|16563.7|16443.7|16560.29|16440.29|9
1622569780000|2021-06-01 17:49:40|16563.43|16443.43|16563.04|16443.04|16563.45|16443.45|16562.77|16442.77|10
1622569790000|2021-06-01 17:49:50|16563.45|16443.45|16564.81|16444.81|16564.81|16444.81|16563.26|16443.26|10
1622569800000|2021-06-01 17:50:00|16563.42|16443.42|16557.63|16437.63|16563.42|16443.42|16557.63|16437.63|10
1622569810000|2021-06-01 17:50:10|16556.24|16436.24|16554.5|16434.5|16556.24|16436.24|16554.09|16434.09|10
1622569820000|2021-06-01 17:50:20|16554.82|16434.82|16555.8|16435.8|16555.8|16435.8|16554.76|16434.76|9
1622569830000|2021-06-01 17:50:30|16555.82|16435.82|16558.69|16438.69|16558.69|16438.69|16555.82|16435.82|10
1622569840000|2021-06-01 17:50:40|16559.77|16439.77|16565.99|16445.99|16565.99|16445.99|16559.77|16439.77|10
1622569850000|2021-06-01 17:50:50|16567.09|16447.09|16570.5|16450.5|16570.5|16450.5|16567.09|16447.09|10
1622569860000|2021-06-01 17:51:00|16570.81|16450.81|16575.68|16455.68|16575.68|16455.68|16570.81|16450.81|10
1622569870000|2021-06-01 17:51:10|16577.85|16457.85|16581.86|16461.86|16581.86|16461.86|16577.1|16457.1|10
1622569880000|2021-06-01 17:51:20|16582.29|16462.29|16587.52|16467.52|16587.52|16467.52|16582.29|16462.29|10
1622569890000|2021-06-01 17:51:30|16587.41|16467.41|16590.34|16470.34|16590.34|16470.34|16587.41|16467.41|10
1622569900000|2021-06-01 17:51:40|16590.97|16470.97|16592.09|16472.09|16592.39|16472.39|16590.97|16470.97|9
1622569910000|2021-06-01 17:51:50|16591.73|16471.73|16588.61|16468.61|16591.73|16471.73|16588.55|16468.55|9
1622569920000|2021-06-01 17:52:00|16588.8|16468.8|16589.52|16469.52|16590.18|16470.18|16588.8|16468.8|10
1622569930000|2021-06-01 17:52:10|16589.68|16469.68|16588.14|16468.14|16589.8|16469.8|16588.14|16468.14|10
1622569940000|2021-06-01 17:52:20|16587.39|16467.39|16585.85|16465.85|16587.58|16467.58|16585.85|16465.85|10
1622569950000|2021-06-01 17:52:30|16585.59|16465.59|16585.16|16465.16|16586.45|16466.45|16585.16|16465.16|10
1622569960000|2021-06-01 17:52:40|16585.11|16465.11|16584.32|16464.32|16585.11|16465.11|16583.17|16463.17|10
1622569970000|2021-06-01 17:52:50|16584|16464|16586.71|16466.71|16586.71|16466.71|16583.49|16463.49|10
1622569980000|2021-06-01 17:53:00|16587.28|16467.28|16591.81|16471.81|16591.81|16471.81|16587.28|16467.28|9
1622569990000|2021-06-01 17:53:10|16592.05|16472.05|16589.89|16469.89|16592.05|16472.05|16589.89|16469.89|10
1622570000000|2021-06-01 17:53:20|16589.83|16469.83|16592.76|16472.76|16592.76|16472.76|16589.83|16469.83|10
1622570010000|2021-06-01 17:53:30|16592.99|16472.99|16601.77|16481.77|16601.77|16481.77|16592.99|16472.99|9
1622570020000|2021-06-01 17:53:40|16602.09|16482.09|16602.71|16482.71|16602.71|16482.71|16600.13|16480.13|10
1622570030000|2021-06-01 17:53:50|16603.46|16483.46|16610.64|16490.64|16610.64|16490.64|16603.46|16483.46|10
1622570040000|2021-06-01 17:54:00|16613.37|16493.37|16614.28|16494.28|16614.59|16494.59|16613.26|16493.26|10
1622570050000|2021-06-01 17:54:10|16614.79|16494.79|16611.69|16491.69|16614.79|16494.79|16611.4|16491.4|10
1622570060000|2021-06-01 17:54:20|16611.63|16491.63|16612.56|16492.56|16612.95|16492.95|16611.63|16491.63|10
1622570070000|2021-06-01 17:54:30|16613.34|16493.34|16611.88|16491.88|16613.43|16493.43|16611.88|16491.88|10
1622570080000|2021-06-01 17:54:40|16611.91|16491.91|16613.72|16493.72|16614.07|16494.07|16611.63|16491.63|10
1622570090000|2021-06-01 17:54:50|16613.54|16493.54|16615.61|16495.61|16615.61|16495.61|16613.32|16493.32|10
1622570100000|2021-06-01 17:55:00|16615.86|16495.86|16617.39|16497.39|16617.54|16497.54|16615.86|16495.86|9
1622570110000|2021-06-01 17:55:10|16617.45|16497.45|16616.08|16496.08|16618.64|16498.64|16616.08|16496.08|10
1622570120000|2021-06-01 17:55:20|16616.26|16496.26|16616.49|16496.49|16617.47|16497.47|16615.98|16495.98|10
1622570130000|2021-06-01 17:55:30|16617.33|16497.33|16618.42|16498.42|16619.53|16499.53|16617.33|16497.33|9
1622570140000|2021-06-01 17:55:40|16617.59|16497.59|16613.09|16493.09|16618.13|16498.13|16613.09|16493.09|10
1622570150000|2021-06-01 17:55:50|16612.95|16492.95|16611.63|16491.63|16612.95|16492.95|16611.51|16491.51|10
1622570160000|2021-06-01 17:56:00|16611.56|16491.56|16608.44|16488.44|16611.56|16491.56|16608.44|16488.44|9
1622570170000|2021-06-01 17:56:10|16607.66|16487.66|16608.2|16488.2|16608.2|16488.2|16606.79|16486.79|9
1622570180000|2021-06-01 17:56:20|16608.83|16488.83|16609.16|16489.16|16609.16|16489.16|16607.8|16487.8|10
1622570190000|2021-06-01 17:56:30|16610.41|16490.41|16610.9|16490.9|16611.29|16491.29|16610.41|16490.41|10
1622570200000|2021-06-01 17:56:40|16610.87|16490.87|16611.58|16491.58|16612.04|16492.04|16610.31|16490.31|10
1622570210000|2021-06-01 17:56:50|16610.49|16490.49|16611.49|16491.49|16611.61|16491.61|16610.26|16490.26|10
1622570220000|2021-06-01 17:57:00|16612.79|16492.79|16618.01|16498.01|16618.01|16498.01|16612.79|16492.79|10
1622570230000|2021-06-01 17:57:10|16619.16|16499.16|16619.32|16499.32|16620.39|16500.39|16618.11|16498.11|10
1622570240000|2021-06-01 17:57:20|16620.96|16500.96|16625.83|16505.83|16625.83|16505.83|16620.96|16500.96|10
1622570250000|2021-06-01 17:57:30|16626.5|16506.5|16626.1|16506.1|16628.59|16508.59|16626.1|16506.1|9
1622570260000|2021-06-01 17:57:40|16626.08|16506.08|16625.37|16505.37|16627.19|16507.19|16624.9|16504.9|10
1622570270000|2021-06-01 17:57:50|16625.78|16505.78|16623.18|16503.18|16625.78|16505.78|16623.18|16503.18|10
1622570280000|2021-06-01 17:58:00|16622.98|16502.98|16624.65|16504.65|16624.65|16504.65|16621.94|16501.94|10
1622570290000|2021-06-01 17:58:10|16624.27|16504.27|16626.81|16506.81|16627.45|16507.45|16624.27|16504.27|10
1622570300000|2021-06-01 17:58:20|16625.73|16505.73|16621.56|16501.56|16625.73|16505.73|16621.36|16501.36|10
1622570310000|2021-06-01 17:58:30|16620.48|16500.48|16615.44|16495.44|16620.48|16500.48|16615.27|16495.27|10
1622570320000|2021-06-01 17:58:40|16614.48|16494.48|16615.14|16495.14|16615.39|16495.39|16614.48|16494.48|10
1622570330000|2021-06-01 17:58:50|16615.24|16495.24|16613.16|16493.16|16615.5|16495.5|16613.16|16493.16|10
1622570340000|2021-06-01 17:59:00|16613.65|16493.65|16618.08|16498.08|16618.08|16498.08|16613.65|16493.65|10
1622570350000|2021-06-01 17:59:10|16618.98|16498.98|16622.68|16502.68|16622.85|16502.85|16618.98|16498.98|10
1622570360000|2021-06-01 17:59:20|16623.12|16503.12|16621.73|16501.73|16623.12|16503.12|16621.14|16501.14|10
1622570370000|2021-06-01 17:59:30|16620.77|16500.77|16618.7|16498.7|16620.79|16500.79|16618.7|16498.7|10
1622570380000|2021-06-01 17:59:40|16618.98|16498.98|16620.65|16500.65|16620.73|16500.73|16618.29|16498.29|10
1622570390000|2021-06-01 17:59:50|16621|16501|16622.1|16502.1|16622.58|16502.58|16621|16501|10
1622570400000|2021-06-01 18:00:00|16622.08|16502.08|16617.43|16497.43|16622.08|16502.08|16617.43|16497.43|10
1622570410000|2021-06-01 18:00:10|16616.85|16496.85|16609.38|16489.38|16616.85|16496.85|16609.26|16489.26|10
1622570420000|2021-06-01 18:00:20|16608.85|16488.85|16616.97|16496.97|16617.67|16497.67|16607.77|16487.77|10
1622570430000|2021-06-01 18:00:30|16617.22|16497.22|16619.82|16499.82|16621.4|16501.4|16617.22|16497.22|9
1622570440000|2021-06-01 18:00:40|16620.28|16500.28|16623.09|16503.09|16623.12|16503.12|16620.22|16500.22|10
1622570450000|2021-06-01 18:00:50|16623.39|16503.39|16623.6|16503.6|16624.08|16504.08|16622.96|16502.96|10
1622570460000|2021-06-01 18:01:00|16623.39|16503.39|16623.19|16503.19|16624.18|16504.18|16623.18|16503.18|10
1622570470000|2021-06-01 18:01:10|16623.32|16503.32|16624.12|16504.12|16624.12|16504.12|16622.66|16502.66|10
1622570480000|2021-06-01 18:01:20|16623.91|16503.91|16621.65|16501.65|16623.91|16503.91|16621.65|16501.65|9
1622570490000|2021-06-01 18:01:30|16620.97|16500.97|16622.15|16502.15|16622.42|16502.42|16620.97|16500.97|10
1622570500000|2021-06-01 18:01:40|16621.24|16501.24|16626.91|16506.91|16626.91|16506.91|16621.24|16501.24|10
1622570510000|2021-06-01 18:01:50|16627.35|16507.35|16630.59|16510.59|16630.59|16510.59|16627.35|16507.35|10
1622570520000|2021-06-01 18:02:00|16631.13|16511.13|16633.92|16513.92|16634.79|16514.79|16631.13|16511.13|10
1622570530000|2021-06-01 18:02:10|16634.14|16514.14|16634.44|16514.44|16634.87|16514.87|16633.78|16513.78|10
1622570540000|2021-06-01 18:02:20|16634.43|16514.43|16640.27|16520.27|16640.27|16520.27|16634.43|16514.43|10
1622570550000|2021-06-01 18:02:30|16641.17|16521.17|16644.6|16524.6|16645.79|16525.79|16641.17|16521.17|10
1622570560000|2021-06-01 18:02:40|16644.26|16524.26|16644.54|16524.54|16645.08|16525.08|16643.52|16523.52|10
1622570570000|2021-06-01 18:02:50|16644.48|16524.48|16644.47|16524.47|16644.48|16524.48|16642.92|16522.92|10
1622570580000|2021-06-01 18:03:00|16644.31|16524.31|16648.55|16528.55|16648.55|16528.55|16644.14|16524.14|10
1622570590000|2021-06-01 18:03:10|16648.94|16528.94|16650.4|16530.4|16651.2|16531.2|16648.94|16528.94|10
1622570600000|2021-06-01 18:03:20|16649.56|16529.56|16647.75|16527.75|16649.56|16529.56|16646.86|16526.86|10
1622570610000|2021-06-01 18:03:30|16647.39|16527.39|16649.68|16529.68|16649.87|16529.87|16647.29|16527.29|10
1622570620000|2021-06-01 18:03:40|16649.7|16529.7|16654.07|16534.07|16654.41|16534.41|16649.7|16529.7|10
1622570630000|2021-06-01 18:03:50|16654.7|16534.7|16656.9|16536.9|16657.9|16537.9|16654.43|16534.43|10
1622570640000|2021-06-01 18:04:00|16658.35|16538.35|16667.66|16547.66|16668.14|16548.14|16658.35|16538.35|10
1622570650000|2021-06-01 18:04:10|16666.41|16546.41|16657.19|16537.19|16667.03|16547.03|16657.19|16537.19|9
1622570660000|2021-06-01 18:04:20|16657.47|16537.47|16654.08|16534.08|16657.47|16537.47|16652.61|16532.61|10
1622570670000|2021-06-01 18:04:30|16653.87|16533.87|16653.47|16533.47|16653.92|16533.92|16652.05|16532.05|10
1622570680000|2021-06-01 18:04:40|16653.01|16533.01|16651.47|16531.47|16653.01|16533.01|16651.37|16531.37|10
1622570690000|2021-06-01 18:04:50|16651.49|16531.49|16652.6|16532.6|16653.09|16533.09|16651.42|16531.42|9
1622570700000|2021-06-01 18:05:00|16652.44|16532.44|16652.82|16532.82|16652.92|16532.92|16652.14|16532.14|10
1622570710000|2021-06-01 18:05:10|16652.35|16532.35|16652.44|16532.44|16652.44|16532.44|16651.62|16531.62|10
1622570720000|2021-06-01 18:05:20|16652.68|16532.68|16652.19|16532.19|16653.01|16533.01|16652.19|16532.19|10
1622570730000|2021-06-01 18:05:30|16651.95|16531.95|16656.24|16536.24|16656.24|16536.24|16651.95|16531.95|10
1622570740000|2021-06-01 18:05:40|16656.32|16536.32|16658.02|16538.02|16658.45|16538.45|16656.32|16536.32|10
1622570750000|2021-06-01 18:05:50|16657.27|16537.27|16654.36|16534.36|16657.27|16537.27|16654.36|16534.36|10
1622570760000|2021-06-01 18:06:00|16649.6|16529.6|16640.37|16520.37|16649.6|16529.6|16639.39|16519.39|10
1622570770000|2021-06-01 18:06:10|16641|16521|16644.33|16524.33|16644.59|16524.59|16641|16521|10
1622570780000|2021-06-01 18:06:20|16644.76|16524.76|16647.46|16527.46|16648.87|16528.87|16644.76|16524.76|10
1622570790000|2021-06-01 18:06:30|16648.09|16528.09|16649.23|16529.23|16649.3|16529.3|16648.09|16528.09|10
1622570800000|2021-06-01 18:06:40|16650.15|16530.15|16653.89|16533.89|16653.94|16533.94|16650.15|16530.15|9
1622570810000|2021-06-01 18:06:50|16653.13|16533.13|16654.78|16534.78|16655.27|16535.27|16653.13|16533.13|10
1622570820000|2021-06-01 18:07:00|16655.66|16535.66|16655.38|16535.38|16657.4|16537.4|16655.12|16535.12|10
1622570830000|2021-06-01 18:07:10|16655.25|16535.25|16653.62|16533.62|16655.82|16535.82|16653.62|16533.62|10
1622570840000|2021-06-01 18:07:20|16654.07|16534.07|16653.93|16533.93|16654.1|16534.1|16653.38|16533.38|10
1622570850000|2021-06-01 18:07:30|16654.04|16534.04|16652.53|16532.53|16654.04|16534.04|16651.9|16531.9|9
1622570860000|2021-06-01 18:07:40|16652.09|16532.09|16650.14|16530.14|16652.09|16532.09|16649.68|16529.68|10
1622570870000|2021-06-01 18:07:50|16649.68|16529.68|16647.32|16527.32|16649.68|16529.68|16646.51|16526.51|10
1622570880000|2021-06-01 18:08:00|16647.43|16527.43|16649.81|16529.81|16650.62|16530.62|16647.08|16527.08|10
1622570890000|2021-06-01 18:08:10|16650.34|16530.34|16648.67|16528.67|16650.34|16530.34|16647.89|16527.89|10
1622570900000|2021-06-01 18:08:20|16648.3|16528.3|16647.76|16527.76|16648.3|16528.3|16647.07|16527.07|10
1622570910000|2021-06-01 18:08:30|16646.63|16526.63|16646.27|16526.27|16646.63|16526.63|16645.04|16525.04|10
1622570920000|2021-06-01 18:08:40|16645.63|16525.63|16643.53|16523.53|16646|16526|16643.43|16523.43|10
1622570930000|2021-06-01 18:08:50|16644.01|16524.01|16637.96|16517.96|16644.06|16524.06|16637.96|16517.96|10
1622570940000|2021-06-01 18:09:00|16637.3|16517.3|16637.32|16517.32|16637.32|16517.32|16635.81|16515.81|10
1622570950000|2021-06-01 18:09:10|16636.51|16516.51|16641.23|16521.23|16641.23|16521.23|16636.51|16516.51|10
1622570960000|2021-06-01 18:09:20|16639.7|16519.7|16644.02|16524.02|16644.81|16524.81|16638.97|16518.97|10
1622570970000|2021-06-01 18:09:30|16644.51|16524.51|16647.72|16527.72|16648.14|16528.14|16644.51|16524.51|9
1622570980000|2021-06-01 18:09:40|16648.42|16528.42|16649.7|16529.7|16649.7|16529.7|16647.66|16527.66|10
1622570990000|2021-06-01 18:09:50|16649.44|16529.44|16658.85|16538.85|16658.85|16538.85|16649.44|16529.44|10
1622571000000|2021-06-01 18:10:00|16660.02|16540.02|16668.4|16548.4|16668.89|16548.89|16660.02|16540.02|10
1622571010000|2021-06-01 18:10:10|16667.72|16547.72|16665.17|16545.17|16667.72|16547.72|16665.03|16545.03|9
1622571020000|2021-06-01 18:10:20|16665.45|16545.45|16663.94|16543.94|16665.45|16545.45|16663.8|16543.8|10
1622571030000|2021-06-01 18:10:30|16663.54|16543.54|16659.2|16539.2|16663.54|16543.54|16659.2|16539.2|10
1622571040000|2021-06-01 18:10:40|16659.99|16539.99|16658.98|16538.98|16660.4|16540.4|16658.98|16538.98|10
1622571050000|2021-06-01 18:10:50|16658.05|16538.05|16655|16535|16658.05|16538.05|16655|16535|10
1622571060000|2021-06-01 18:11:00|16655.16|16535.16|16656.35|16536.35|16656.69|16536.69|16655.16|16535.16|10
1622571070000|2021-06-01 18:11:10|16656.3|16536.3|16653.47|16533.47|16656.3|16536.3|16653.47|16533.47|10
1622571080000|2021-06-01 18:11:20|16653.73|16533.73|16651.57|16531.57|16653.73|16533.73|16651.56|16531.56|10
1622571090000|2021-06-01 18:11:30|16651.62|16531.62|16652.46|16532.46|16653.14|16533.14|16651.62|16531.62|10
1622571100000|2021-06-01 18:11:40|16650.48|16530.48|16654.96|16534.96|16655.16|16535.16|16650.48|16530.48|10
1622571110000|2021-06-01 18:11:50|16656.08|16536.08|16660.1|16540.1|16660.1|16540.1|16656.08|16536.08|10
1622571120000|2021-06-01 18:12:00|16660.51|16540.51|16659.74|16539.74|16660.51|16540.51|16659.67|16539.67|10
1622571130000|2021-06-01 18:12:10|16660.01|16540.01|16663.28|16543.28|16663.28|16543.28|16659.29|16539.29|10
1622571140000|2021-06-01 18:12:20|16663.29|16543.29|16663.24|16543.24|16664.81|16544.81|16663.24|16543.24|10
1622571150000|2021-06-01 18:12:30|16663.66|16543.66|16662.84|16542.84|16663.96|16543.96|16662.18|16542.18|10
1622571160000|2021-06-01 18:12:40|16662.43|16542.43|16660.63|16540.63|16662.43|16542.43|16660.63|16540.63|10
1622571170000|2021-06-01 18:12:50|16660.45|16540.45|16659.84|16539.84|16660.67|16540.67|16659.84|16539.84|10
1622571180000|2021-06-01 18:13:00|16659.96|16539.96|16660.01|16540.01|16660.12|16540.12|16658.67|16538.67|10
1622571190000|2021-06-01 18:13:10|16660.24|16540.24|16659.86|16539.86|16660.24|16540.24|16658.64|16538.64|10
1622571200000|2021-06-01 18:13:20|16659.88|16539.88|16662.62|16542.62|16662.62|16542.62|16659.88|16539.88|10
1622571210000|2021-06-01 18:13:30|16661.98|16541.98|16659.5|16539.5|16662.1|16542.1|16659.5|16539.5|9
1622571220000|2021-06-01 18:13:40|16659.25|16539.25|16656.21|16536.21|16659.25|16539.25|16656.21|16536.21|10
1622571230000|2021-06-01 18:13:50|16656.14|16536.14|16654.9|16534.9|16656.14|16536.14|16654.21|16534.21|9
1622571240000|2021-06-01 18:14:00|16655.48|16535.48|16653.97|16533.97|16655.85|16535.85|16653.97|16533.97|10
1622571250000|2021-06-01 18:14:10|16654.04|16534.04|16654.34|16534.34|16654.56|16534.56|16653.29|16533.29|10
1622571260000|2021-06-01 18:14:20|16655.61|16535.61|16659.43|16539.43|16659.43|16539.43|16655.61|16535.61|10
1622571270000|2021-06-01 18:14:30|16659.39|16539.39|16662.32|16542.32|16662.73|16542.73|16659.12|16539.12|10
1622571280000|2021-06-01 18:14:40|16664.02|16544.02|16668.53|16548.53|16668.53|16548.53|16664.02|16544.02|10
1622571290000|2021-06-01 18:14:50|16668.3|16548.3|16670|16550|16670|16550|16668.3|16548.3|10
1622571300000|2021-06-01 18:15:00|16670.42|16550.42|16671.92|16551.92|16671.92|16551.92|16670.42|16550.42|10
1622571310000|2021-06-01 18:15:10|16671.64|16551.64|16671.37|16551.37|16672.09|16552.09|16671.37|16551.37|10
1622571320000|2021-06-01 18:15:20|16671.57|16551.57|16673.47|16553.47|16673.88|16553.88|16671.49|16551.49|10
1622571330000|2021-06-01 18:15:30|16674.05|16554.05|16676.05|16556.05|16676.05|16556.05|16674.05|16554.05|10
1622571340000|2021-06-01 18:15:40|16675.8|16555.8|16683.84|16563.84|16700.2|16580.2|16675.8|16555.8|10
1622571350000|2021-06-01 18:15:50|16684.6|16564.6|16699.96|16579.96|16699.96|16579.96|16684.6|16564.6|10
1622571360000|2021-06-01 18:16:00|16700.09|16580.09|16702.52|16582.52|16703.14|16583.14|16699.17|16579.17|10
1622571370000|2021-06-01 18:16:10|16702.49|16582.49|16700.04|16580.04|16702.49|16582.49|16699.07|16579.07|10
1622571380000|2021-06-01 18:16:20|16699.64|16579.64|16698.29|16578.29|16699.64|16579.64|16697.12|16577.12|10
1622571390000|2021-06-01 18:16:30|16698.4|16578.4|16701.23|16581.23|16701.23|16581.23|16698.2|16578.2|10
1622571400000|2021-06-01 18:16:40|16701.58|16581.58|16700.65|16580.65|16701.67|16581.67|16700.51|16580.51|10
1622571410000|2021-06-01 18:16:50|16700.48|16580.48|16701.01|16581.01|16701.01|16581.01|16699.55|16579.55|10
1622571420000|2021-06-01 18:17:00|16700.83|16580.83|16704.41|16584.41|16704.41|16584.41|16700.83|16580.83|10
1622571430000|2021-06-01 18:17:10|16703.89|16583.89|16703.97|16583.97|16705.55|16585.55|16703.89|16583.89|10
1622571440000|2021-06-01 18:17:20|16703.8|16583.8|16702.5|16582.5|16704.82|16584.82|16702.5|16582.5|10
1622571450000|2021-06-01 18:17:30|16702.78|16582.78|16708.07|16588.07|16708.07|16588.07|16702.78|16582.78|10
1622571460000|2021-06-01 18:17:40|16706.9|16586.9|16711.02|16591.02|16711.02|16591.02|16706.79|16586.79|10
1622571470000|2021-06-01 18:17:50|16710.3|16590.3|16711.12|16591.12|16711.99|16591.99|16710.3|16590.3|9
1622571480000|2021-06-01 18:18:00|16712.65|16592.65|16708.66|16588.66|16713.95|16593.95|16708.66|16588.66|10
1622571490000|2021-06-01 18:18:10|16708.8|16588.8|16706.82|16586.82|16708.8|16588.8|16706.82|16586.82|10
1622571500000|2021-06-01 18:18:20|16705.74|16585.74|16699.77|16579.77|16705.74|16585.74|16698.48|16578.48|10
1622571510000|2021-06-01 18:18:30|16699.06|16579.06|16696.8|16576.8|16699.06|16579.06|16696.8|16576.8|10
1622571520000|2021-06-01 18:18:40|16697.39|16577.39|16698.74|16578.74|16698.74|16578.74|16697.39|16577.39|10
1622571530000|2021-06-01 18:18:50|16698.76|16578.76|16699.16|16579.16|16699.34|16579.34|16698.09|16578.09|10
1622571540000|2021-06-01 18:19:00|16699.58|16579.58|16698.66|16578.66|16700.41|16580.41|16698.66|16578.66|10
1622571550000|2021-06-01 18:19:10|16699.47|16579.47|16698.7|16578.7|16699.47|16579.47|16698.15|16578.15|10
1622571560000|2021-06-01 18:19:20|16698.74|16578.74|16696.49|16576.49|16698.74|16578.74|16696.49|16576.49|10
1622571570000|2021-06-01 18:19:30|16696.77|16576.77|16697.61|16577.61|16698.09|16578.09|16695.72|16575.72|10
1622571580000|2021-06-01 18:19:40|16698.38|16578.38|16696.87|16576.87|16698.39|16578.39|16696.87|16576.87|10
1622571590000|2021-06-01 18:19:50|16696.88|16576.88|16696.47|16576.47|16697.16|16577.16|16695.89|16575.89|10
1622571600000|2021-06-01 18:20:00|16697.07|16577.07|16698.02|16578.02|16698.02|16578.02|16696.25|16576.25|10
1622571610000|2021-06-01 18:20:10|16698.57|16578.57|16698.45|16578.45|16699.22|16579.22|16697.99|16577.99|10
1622571620000|2021-06-01 18:20:20|16698.29|16578.29|16694.3|16574.3|16698.6|16578.6|16694.3|16574.3|10
1622571630000|2021-06-01 18:20:30|16694.87|16574.87|16696.92|16576.92|16696.92|16576.92|16694.02|16574.02|10
1622571640000|2021-06-01 18:20:40|16699.07|16579.07|16697.39|16577.39|16699.07|16579.07|16697.39|16577.39|10
1622571650000|2021-06-01 18:20:50|16697.15|16577.15|16694.93|16574.93|16697.25|16577.25|16694.93|16574.93|10
1622571660000|2021-06-01 18:21:00|16694.11|16574.11|16690.7|16570.7|16694.11|16574.11|16690.11|16570.11|10
1622571670000|2021-06-01 18:21:10|16691.08|16571.08|16687.9|16567.9|16691.08|16571.08|16687.9|16567.9|10
1622571680000|2021-06-01 18:21:20|16688.27|16568.27|16686.88|16566.88|16688.35|16568.35|16686.65|16566.65|10
1622571690000|2021-06-01 18:21:30|16685.75|16565.75|16686.21|16566.21|16686.86|16566.86|16685.75|16565.75|10
1622571700000|2021-06-01 18:21:40|16685.74|16565.74|16680.88|16560.88|16686.02|16566.02|16680.88|16560.88|10
1622571710000|2021-06-01 18:21:50|16680.46|16560.46|16680.06|16560.06|16680.98|16560.98|16680.06|16560.06|10
1622571720000|2021-06-01 18:22:00|16679.76|16559.76|16678.89|16558.89|16680.67|16560.67|16678.89|16558.89|10
1622571730000|2021-06-01 18:22:10|16678.61|16558.61|16676.18|16556.18|16678.61|16558.61|16675.98|16555.98|10
1622571740000|2021-06-01 18:22:20|16676.19|16556.19|16673.73|16553.73|16676.19|16556.19|16673.03|16553.03|10
1622571750000|2021-06-01 18:22:30|16674.34|16554.34|16671.4|16551.4|16674.34|16554.34|16670.95|16550.95|9
1622571760000|2021-06-01 18:22:40|16671.46|16551.46|16669.19|16549.19|16671.92|16551.92|16669.19|16549.19|9
1622571770000|2021-06-01 18:22:50|16669.11|16549.11|16666.9|16546.9|16670.18|16550.18|16666.9|16546.9|9
1622571780000|2021-06-01 18:23:00|16667.31|16547.31|16667.77|16547.77|16671.34|16551.34|16667.31|16547.31|10
1622571790000|2021-06-01 18:23:10|16668.77|16548.77|16681.73|16561.73|16681.73|16561.73|16668.77|16548.77|10
1622571800000|2021-06-01 18:23:20|16682.64|16562.64|16688.28|16568.28|16689.14|16569.14|16682.64|16562.64|10
1622571810000|2021-06-01 18:23:30|16688.84|16568.84|16692.09|16572.09|16692.09|16572.09|16688.18|16568.18|10
1622571820000|2021-06-01 18:23:40|16692.02|16572.02|16692.68|16572.68|16692.68|16572.68|16691.54|16571.54|10
1622571830000|2021-06-01 18:23:50|16693.14|16573.14|16690.23|16570.23|16693.14|16573.14|16690.23|16570.23|10
1622571840000|2021-06-01 18:24:00|16690.58|16570.58|16690.97|16570.97|16691.31|16571.31|16689.27|16569.27|10
1622571850000|2021-06-01 18:24:10|16691.13|16571.13|16690.17|16570.17|16691.92|16571.92|16690.17|16570.17|10
1622571860000|2021-06-01 18:24:20|16689.78|16569.78|16686.94|16566.94|16689.78|16569.78|16686.94|16566.94|10
1622571870000|2021-06-01 18:24:30|16686.63|16566.63|16686.53|16566.53|16686.89|16566.89|16685.52|16565.52|10
1622571880000|2021-06-01 18:24:40|16686.09|16566.09|16689.38|16569.38|16690.1|16570.1|16686.09|16566.09|10
1622571890000|2021-06-01 18:24:50|16690.2|16570.2|16689.92|16569.92|16691.57|16571.57|16689.83|16569.83|10
1622571900000|2021-06-01 18:25:00|16688.94|16568.94|16689.74|16569.74|16691.36|16571.36|16688.75|16568.75|10
1622571910000|2021-06-01 18:25:10|16689.85|16569.85|16691.53|16571.53|16691.77|16571.77|16689.85|16569.85|10
1622571920000|2021-06-01 18:25:20|16691.74|16571.74|16692.12|16572.12|16692.91|16572.91|16691.74|16571.74|10
1622571930000|2021-06-01 18:25:30|16692.09|16572.09|16693.88|16573.88|16695.32|16575.32|16692.09|16572.09|9
1622571940000|2021-06-01 18:25:40|16693.54|16573.54|16693.26|16573.26|16694.15|16574.15|16693.26|16573.26|10
1622571950000|2021-06-01 18:25:50|16692.56|16572.56|16690.72|16570.72|16692.56|16572.56|16689.94|16569.94|10
1622571960000|2021-06-01 18:26:00|16689.73|16569.73|16687.22|16567.22|16689.92|16569.92|16687.22|16567.22|10
1622571970000|2021-06-01 18:26:10|16686.73|16566.73|16685.49|16565.49|16686.73|16566.73|16684.48|16564.48|10
1622571980000|2021-06-01 18:26:20|16685.59|16565.59|16683.5|16563.5|16685.81|16565.81|16683.5|16563.5|10
1622571990000|2021-06-01 18:26:30|16683.14|16563.14|16682.28|16562.28|16683.2|16563.2|16682.28|16562.28|9
1622572000000|2021-06-01 18:26:40|16682.92|16562.92|16684.35|16564.35|16684.35|16564.35|16682.61|16562.61|10
1622572010000|2021-06-01 18:26:50|16684.11|16564.11|16681.13|16561.13|16684.11|16564.11|16680.92|16560.92|10
1622572020000|2021-06-01 18:27:00|16680.91|16560.91|16684.54|16564.54|16684.54|16564.54|16680.39|16560.39|10
1622572030000|2021-06-01 18:27:10|16684.6|16564.6|16685.77|16565.77|16686.32|16566.32|16684.6|16564.6|10
1622572040000|2021-06-01 18:27:20|16685.84|16565.84|16684.89|16564.89|16685.84|16565.84|16684.63|16564.63|10
1622572050000|2021-06-01 18:27:30|16685.92|16565.92|16686.38|16566.38|16686.69|16566.69|16685.32|16565.32|10
1622572060000|2021-06-01 18:27:40|16686.56|16566.56|16685.4|16565.4|16687.26|16567.26|16685.36|16565.36|9
1622572070000|2021-06-01 18:27:50|16685.46|16565.46|16681.83|16561.83|16685.46|16565.46|16681.81|16561.81|10
1622572080000|2021-06-01 18:28:00|16680.96|16560.96|16680.37|16560.37|16680.96|16560.96|16679.81|16559.81|10
1622572090000|2021-06-01 18:28:10|16680.27|16560.27|16677.83|16557.83|16680.27|16560.27|16677.41|16557.41|10
1622572100000|2021-06-01 18:28:20|16677.15|16557.15|16673.79|16553.79|16677.15|16557.15|16673.79|16553.79|10
1622572110000|2021-06-01 18:28:30|16673.55|16553.55|16670.99|16550.99|16673.59|16553.59|16670.99|16550.99|10
1622572120000|2021-06-01 18:28:40|16670.89|16550.89|16670.23|16550.23|16670.89|16550.89|16668.71|16548.71|10
1622572130000|2021-06-01 18:28:50|16669.82|16549.82|16670.3|16550.3|16670.96|16550.96|16669.62|16549.62|10
1622572140000|2021-06-01 18:29:00|16670.42|16550.42|16669.19|16549.19|16670.42|16550.42|16668.9|16548.9|10
1622572150000|2021-06-01 18:29:10|16669.36|16549.36|16669.77|16549.77|16670.12|16550.12|16669.11|16549.11|10
1622572160000|2021-06-01 18:29:20|16670.34|16550.34|16677.15|16557.15|16677.36|16557.36|16670.34|16550.34|10
1622572170000|2021-06-01 18:29:30|16677.61|16557.61|16680.64|16560.64|16681.06|16561.06|16677.61|16557.61|9
1622572180000|2021-06-01 18:29:40|16680.74|16560.74|16683.8|16563.8|16683.8|16563.8|16680.74|16560.74|10
1622572190000|2021-06-01 18:29:50|16683.07|16563.07|16683.04|16563.04|16684.19|16564.19|16683.04|16563.04|10
1622572200000|2021-06-01 18:30:00|16683.06|16563.06|16682.87|16562.87|16683.06|16563.06|16682.43|16562.43|10
1622572210000|2021-06-01 18:30:10|16682.69|16562.69|16687.37|16567.37|16687.37|16567.37|16682.69|16562.69|10
1622572220000|2021-06-01 18:30:20|16687.63|16567.63|16690.87|16570.87|16690.87|16570.87|16687.63|16567.63|10
1622572230000|2021-06-01 18:30:30|16690.77|16570.77|16688.18|16568.18|16690.77|16570.77|16688.1|16568.1|10
1622572240000|2021-06-01 18:30:40|16688.06|16568.06|16685.87|16565.87|16688.06|16568.06|16684.18|16564.18|10
1622572250000|2021-06-01 18:30:50|16685.86|16565.86|16680.52|16560.52|16685.86|16565.86|16680.52|16560.52|10
1622572260000|2021-06-01 18:31:00|16679.03|16559.03|16677.26|16557.26|16679.03|16559.03|16677.26|16557.26|9
1622572270000|2021-06-01 18:31:10|16676.49|16556.49|16674|16554|16676.54|16556.54|16673.6|16553.6|10
1622572280000|2021-06-01 18:31:20|16674.02|16554.02|16673.69|16553.69|16674.02|16554.02|16672.2|16552.2|10
1622572290000|2021-06-01 18:31:30|16673.46|16553.46|16673.62|16553.62|16674.24|16554.24|16673.4|16553.4|10
1622572300000|2021-06-01 18:31:40|16673.75|16553.75|16673.11|16553.11|16673.81|16553.81|16673.11|16553.11|10
1622572310000|2021-06-01 18:31:50|16672.5|16552.5|16669.34|16549.34|16672.5|16552.5|16669.26|16549.26|10
1622572320000|2021-06-01 18:32:00|16669.23|16549.23|16649.56|16529.56|16669.23|16549.23|16649.56|16529.56|10
1622572330000|2021-06-01 18:32:10|16649.66|16529.66|16642.79|16522.79|16650.19|16530.19|16642.79|16522.79|10
1622572340000|2021-06-01 18:32:20|16642.25|16522.25|16635.87|16515.87|16642.25|16522.25|16635.87|16515.87|10
1622572350000|2021-06-01 18:32:30|16634.04|16514.04|16623.47|16503.47|16634.04|16514.04|16623.47|16503.47|9
1622572360000|2021-06-01 18:32:40|16621.55|16501.55|16620.75|16500.75|16621.55|16501.55|16616.66|16496.66|10
1622572370000|2021-06-01 18:32:50|16621.28|16501.28|16624.54|16504.54|16625.03|16505.03|16621.28|16501.28|10
1622572380000|2021-06-01 18:33:00|16622.03|16502.03|16634.46|16514.46|16634.46|16514.46|16621.84|16501.84|9
1622572390000|2021-06-01 18:33:10|16634.13|16514.13|16636.12|16516.12|16637.65|16517.65|16634.13|16514.13|10
1622572400000|2021-06-01 18:33:20|16637.08|16517.08|16634.57|16514.57|16637.08|16517.08|16633.51|16513.51|9
1622572410000|2021-06-01 18:33:30|16634.25|16514.25|16638.03|16518.03|16638.14|16518.14|16633.37|16513.37|10
1622572420000|2021-06-01 18:33:40|16638.05|16518.05|16641.87|16521.87|16642.33|16522.33|16638.05|16518.05|10
1622572430000|2021-06-01 18:33:50|16642.68|16522.68|16649.88|16529.88|16649.88|16529.88|16642.5|16522.5|10
1622572440000|2021-06-01 18:34:00|16651.07|16531.07|16658.15|16538.15|16658.28|16538.28|16651.07|16531.07|10
1622572450000|2021-06-01 18:34:10|16658.8|16538.8|16677.81|16557.81|16677.81|16557.81|16658.8|16538.8|10
1622572460000|2021-06-01 18:34:20|16678.6|16558.6|16683.43|16563.43|16683.43|16563.43|16678.6|16558.6|10
1622572470000|2021-06-01 18:34:30|16683.48|16563.48|16695.58|16575.58|16695.58|16575.58|16683.48|16563.48|10
1622572480000|2021-06-01 18:34:40|16696.99|16576.99|16698.72|16578.72|16699.11|16579.11|16696.99|16576.99|10
1622572490000|2021-06-01 18:34:50|16700.39|16580.39|16704.5|16584.5|16704.5|16584.5|16700.39|16580.39|10
1622572500000|2021-06-01 18:35:00|16705.05|16585.05|16706.92|16586.92|16706.92|16586.92|16705.05|16585.05|10
1622572510000|2021-06-01 18:35:10|16707.52|16587.52|16720.26|16600.26|16720.26|16600.26|16707.52|16587.52|10
1622572520000|2021-06-01 18:35:20|16721.07|16601.07|16722.09|16602.09|16722.79|16602.79|16720.19|16600.19|10
1622572530000|2021-06-01 18:35:30|16723.08|16603.08|16724.98|16604.98|16724.98|16604.98|16721.9|16601.9|10
1622572540000|2021-06-01 18:35:40|16724.63|16604.63|16722.54|16602.54|16724.63|16604.63|16722.54|16602.54|10
1622572550000|2021-06-01 18:35:50|16722.04|16602.04|16714.53|16594.53|16722.4|16602.4|16714.43|16594.43|10
1622572560000|2021-06-01 18:36:00|16714.4|16594.4|16709.85|16589.85|16714.95|16594.95|16709.85|16589.85|10
1622572570000|2021-06-01 18:36:10|16709.19|16589.19|16698.25|16578.25|16709.19|16589.19|16698.25|16578.25|10
1622572580000|2021-06-01 18:36:20|16697.7|16577.7|16688.46|16568.46|16697.7|16577.7|16688.46|16568.46|10
1622572590000|2021-06-01 18:36:30|16688.98|16568.98|16683.86|16563.86|16688.98|16568.98|16682.97|16562.97|10
1622572600000|2021-06-01 18:36:40|16684.08|16564.08|16681.19|16561.19|16685.33|16565.33|16681.19|16561.19|10
1622572610000|2021-06-01 18:36:50|16681.7|16561.7|16680.81|16560.81|16681.7|16561.7|16680.12|16560.12|10
1622572620000|2021-06-01 18:37:00|16680.67|16560.67|16682.56|16562.56|16682.98|16562.98|16680.36|16560.36|10
1622572630000|2021-06-01 18:37:10|16682.93|16562.93|16681.11|16561.11|16682.93|16562.93|16680.41|16560.41|10
1622572640000|2021-06-01 18:37:20|16680.92|16560.92|16683.12|16563.12|16683.17|16563.17|16680.7|16560.7|10
1622572650000|2021-06-01 18:37:30|16683.41|16563.41|16681.52|16561.52|16683.89|16563.89|16681.43|16561.43|10
1622572660000|2021-06-01 18:37:40|16681.94|16561.94|16683.61|16563.61|16683.61|16563.61|16681.93|16561.93|10
1622572670000|2021-06-01 18:37:50|16683.28|16563.28|16684.5|16564.5|16685.68|16565.68|16683.28|16563.28|10
1622572680000|2021-06-01 18:38:00|16685.85|16565.85|16683.1|16563.1|16686.12|16566.12|16682.96|16562.96|10
1622572690000|2021-06-01 18:38:10|16682.82|16562.82|16677.82|16557.82|16682.82|16562.82|16677.72|16557.72|10
1622572700000|2021-06-01 18:38:20|16675.03|16555.03|16671.68|16551.68|16675.03|16555.03|16671.18|16551.18|10
1622572710000|2021-06-01 18:38:30|16670.55|16550.55|16669.5|16549.5|16670.55|16550.55|16668.4|16548.4|10
1622572720000|2021-06-01 18:38:40|16669.69|16549.69|16671.13|16551.13|16671.36|16551.36|16669.63|16549.63|10
1622572730000|2021-06-01 18:38:50|16671.39|16551.39|16676.21|16556.21|16676.21|16556.21|16671.39|16551.39|10
1622572740000|2021-06-01 18:39:00|16676.95|16556.95|16682.76|16562.76|16682.76|16562.76|16676.95|16556.95|10
1622572750000|2021-06-01 18:39:10|16683.1|16563.1|16683.91|16563.91|16683.94|16563.94|16681.8|16561.8|10
1622572760000|2021-06-01 18:39:20|16684.02|16564.02|16686|16566|16686|16566|16683.74|16563.74|10
1622572770000|2021-06-01 18:39:30|16685.11|16565.11|16686.01|16566.01|16686.47|16566.47|16684.94|16564.94|10
1622572780000|2021-06-01 18:39:40|16686.07|16566.07|16688.27|16568.27|16688.27|16568.27|16686.05|16566.05|10
1622572790000|2021-06-01 18:39:50|16688.48|16568.48|16689|16569|16689.17|16569.17|16686|16566|10
1622572800000|2021-06-01 18:40:00|16688.93|16568.93|16687.35|16567.35|16690.02|16570.02|16687.35|16567.35|10
1622572810000|2021-06-01 18:40:10|16686.95|16566.95|16682.72|16562.72|16686.95|16566.95|16682.72|16562.72|10
1622572820000|2021-06-01 18:40:20|16682.2|16562.2|16679.95|16559.95|16682.36|16562.36|16679.95|16559.95|9
1622572830000|2021-06-01 18:40:30|16680.04|16560.04|16677.75|16557.75|16680.52|16560.52|16677.41|16557.41|10
1622572840000|2021-06-01 18:40:40|16677.67|16557.67|16674.85|16554.85|16677.91|16557.91|16674.72|16554.72|10
1622572850000|2021-06-01 18:40:50|16674.15|16554.15|16676.19|16556.19|16677.5|16557.5|16674.15|16554.15|10
1622572860000|2021-06-01 18:41:00|16677.12|16557.12|16680.7|16560.7|16680.7|16560.7|16677.12|16557.12|10
1622572870000|2021-06-01 18:41:10|16680.56|16560.56|16687.15|16567.15|16687.15|16567.15|16680.38|16560.38|10
1622572880000|2021-06-01 18:41:20|16687.67|16567.67|16689.5|16569.5|16689.5|16569.5|16687.37|16567.37|10
1622572890000|2021-06-01 18:41:30|16689.83|16569.83|16689.39|16569.39|16690.72|16570.72|16689.35|16569.35|10
1622572900000|2021-06-01 18:41:40|16689.33|16569.33|16686.19|16566.19|16689.33|16569.33|16686.19|16566.19|10
1622572910000|2021-06-01 18:41:50|16686.85|16566.85|16686.38|16566.38|16687.39|16567.39|16686.35|16566.35|9
1622572920000|2021-06-01 18:42:00|16686.07|16566.07|16691.11|16571.11|16691.11|16571.11|16686.07|16566.07|10
1622572930000|2021-06-01 18:42:10|16691.19|16571.19|16692.26|16572.26|16692.41|16572.41|16691.19|16571.19|10
1622572940000|2021-06-01 18:42:20|16693.45|16573.45|16697.76|16577.76|16697.76|16577.76|16693.45|16573.45|10
1622572950000|2021-06-01 18:42:30|16698.19|16578.19|16702.98|16582.98|16702.98|16582.98|16698.19|16578.19|9
1622572960000|2021-06-01 18:42:40|16703.82|16583.82|16709.41|16589.41|16709.41|16589.41|16703.82|16583.82|10
1622572970000|2021-06-01 18:42:50|16710.78|16590.78|16720.32|16600.32|16720.32|16600.32|16710.7|16590.7|10
1622572980000|2021-06-01 18:43:00|16722.57|16602.57|16737.87|16617.87|16737.87|16617.87|16722.57|16602.57|10
1622572990000|2021-06-01 18:43:10|16737.91|16617.91|16737.46|16617.46|16738.47|16618.47|16737.33|16617.33|10
1622573000000|2021-06-01 18:43:20|16738.02|16618.02|16748.09|16628.09|16748.09|16628.09|16738.02|16618.02|10
1622573010000|2021-06-01 18:43:30|16746.64|16626.64|16744.57|16624.57|16746.64|16626.64|16744.57|16624.57|10
1622573020000|2021-06-01 18:43:40|16743.86|16623.86|16737.7|16617.7|16744.28|16624.28|16737.7|16617.7|10
1622573030000|2021-06-01 18:43:50|16738.18|16618.18|16740.24|16620.24|16740.92|16620.92|16738.13|16618.13|10
1622573040000|2021-06-01 18:44:00|16740.13|16620.13|16741.11|16621.11|16742.55|16622.55|16740.13|16620.13|10
1622573050000|2021-06-01 18:44:10|16741.01|16621.01|16729.83|16609.83|16741.48|16621.48|16729.83|16609.83|10
1622573060000|2021-06-01 18:44:20|16728.01|16608.01|16728.76|16608.76|16729.97|16609.97|16727.99|16607.99|10
1622573070000|2021-06-01 18:44:30|16729.26|16609.26|16729.03|16609.03|16729.45|16609.45|16728.53|16608.53|10
1622573080000|2021-06-01 18:44:40|16729.33|16609.33|16728.38|16608.38|16729.78|16609.78|16728.23|16608.23|10
1622573090000|2021-06-01 18:44:50|16727.7|16607.7|16727.73|16607.73|16727.73|16607.73|16726.24|16606.24|10
1622573100000|2021-06-01 18:45:00|16727.84|16607.84|16727.35|16607.35|16727.94|16607.94|16725.96|16605.96|9
1622573110000|2021-06-01 18:45:10|16725.75|16605.75|16719.53|16599.53|16725.75|16605.75|16719.53|16599.53|9
1622573120000|2021-06-01 18:45:20|16719.59|16599.59|16714.58|16594.58|16719.59|16599.59|16714.58|16594.58|10
1622573130000|2021-06-01 18:45:30|16713.48|16593.48|16710.05|16590.05|16713.56|16593.56|16710.05|16590.05|10
1622573140000|2021-06-01 18:45:40|16709.87|16589.87|16707.67|16587.67|16709.87|16589.87|16707.67|16587.67|10
1622573150000|2021-06-01 18:45:50|16707.6|16587.6|16706.58|16586.58|16708.12|16588.12|16706.58|16586.58|10
1622573160000|2021-06-01 18:46:00|16706.73|16586.73|16712.32|16592.32|16712.32|16592.32|16706.73|16586.73|10
1622573170000|2021-06-01 18:46:10|16713|16593|16713.1|16593.1|16713.62|16593.62|16712.32|16592.32|10
1622573180000|2021-06-01 18:46:20|16713.28|16593.28|16712.9|16592.9|16714.77|16594.77|16712.71|16592.71|10
1622573190000|2021-06-01 18:46:30|16713.31|16593.31|16717.1|16597.1|16717.1|16597.1|16713.31|16593.31|10
1622573200000|2021-06-01 18:46:40|16716.06|16596.06|16712.75|16592.75|16716.51|16596.51|16712.75|16592.75|10
1622573210000|2021-06-01 18:46:50|16713.17|16593.17|16716.59|16596.59|16716.59|16596.59|16712.53|16592.53|10
1622573220000|2021-06-01 18:47:00|16716.7|16596.7|16710.99|16590.99|16716.7|16596.7|16710.99|16590.99|9
1622573230000|2021-06-01 18:47:10|16710.67|16590.67|16709.86|16589.86|16710.67|16590.67|16708.24|16588.24|10
1622573240000|2021-06-01 18:47:20|16710.04|16590.04|16712.3|16592.3|16712.3|16592.3|16710.04|16590.04|10
1622573250000|2021-06-01 18:47:30|16711.25|16591.25|16713.52|16593.52|16713.52|16593.52|16710.88|16590.88|10
1622573260000|2021-06-01 18:47:40|16713.53|16593.53|16717.06|16597.06|16717.34|16597.34|16713.53|16593.53|10
1622573270000|2021-06-01 18:47:50|16717.14|16597.14|16717.63|16597.63|16717.63|16597.63|16716.66|16596.66|10
1622573280000|2021-06-01 18:48:00|16718.25|16598.25|16716.58|16596.58|16718.47|16598.47|16716.48|16596.48|10
1622573290000|2021-06-01 18:48:10|16716.94|16596.94|16718.56|16598.56|16718.56|16598.56|16716.94|16596.94|10
1622573300000|2021-06-01 18:48:20|16718.47|16598.47|16719.38|16599.38|16719.38|16599.38|16717.93|16597.93|10
1622573310000|2021-06-01 18:48:30|16720.47|16600.47|16720.51|16600.51|16721.1|16601.1|16719.43|16599.43|9
1622573320000|2021-06-01 18:48:40|16720.27|16600.27|16722.06|16602.06|16722.06|16602.06|16720.27|16600.27|10
1622573330000|2021-06-01 18:48:50|16721.41|16601.41|16720.2|16600.2|16721.41|16601.41|16720.2|16600.2|10
1622573340000|2021-06-01 18:49:00|16721.31|16601.31|16721.74|16601.74|16721.74|16601.74|16720.52|16600.52|10
1622573350000|2021-06-01 18:49:10|16721.95|16601.95|16721.38|16601.38|16721.95|16601.95|16720.69|16600.69|9
1622573360000|2021-06-01 18:49:20|16721.31|16601.31|16724.67|16604.67|16724.82|16604.82|16721.31|16601.31|10
1622573370000|2021-06-01 18:49:30|16724.18|16604.18|16721.66|16601.66|16724.18|16604.18|16721.66|16601.66|10
1622573380000|2021-06-01 18:49:40|16721.49|16601.49|16722.49|16602.49|16722.81|16602.81|16721.11|16601.11|10
1622573390000|2021-06-01 18:49:50|16722.73|16602.73|16721.57|16601.57|16723.09|16603.09|16721.57|16601.57|9
1622573400000|2021-06-01 18:50:00|16720.88|16600.88|16717.57|16597.57|16720.88|16600.88|16717.57|16597.57|10
1622573410000|2021-06-01 18:50:10|16717.52|16597.52|16717.28|16597.28|16717.97|16597.97|16716.69|16596.69|10
1622573420000|2021-06-01 18:50:20|16718.16|16598.16|16718.94|16598.94|16718.94|16598.94|16717.69|16597.69|10
1622573430000|2021-06-01 18:50:30|16718.55|16598.55|16715.63|16595.63|16718.55|16598.55|16715.63|16595.63|10
1622573440000|2021-06-01 18:50:40|16715.78|16595.78|16716.27|16596.27|16717.72|16597.72|16715.31|16595.31|10
1622573450000|2021-06-01 18:50:50|16716.44|16596.44|16719.73|16599.73|16719.73|16599.73|16716.44|16596.44|10
1622573460000|2021-06-01 18:51:00|16720.01|16600.01|16719.25|16599.25|16720.61|16600.61|16718.97|16598.97|10
1622573470000|2021-06-01 18:51:10|16718.54|16598.54|16717.52|16597.52|16718.72|16598.72|16717.52|16597.52|10
1622573480000|2021-06-01 18:51:20|16716.51|16596.51|16714.13|16594.13|16716.51|16596.51|16714.13|16594.13|9
1622573490000|2021-06-01 18:51:30|16713.73|16593.73|16709.18|16589.18|16713.73|16593.73|16707.79|16587.79|10
1622573500000|2021-06-01 18:51:40|16709.05|16589.05|16711.11|16591.11|16711.11|16591.11|16709.04|16589.04|10
1622573510000|2021-06-01 18:51:50|16711.23|16591.23|16708.28|16588.28|16711.23|16591.23|16708.04|16588.04|10
1622573520000|2021-06-01 18:52:00|16708.67|16588.67|16709.52|16589.52|16709.78|16589.78|16708.59|16588.59|9
1622573530000|2021-06-01 18:52:10|16710.1|16590.1|16716.39|16596.39|16716.39|16596.39|16710.1|16590.1|10
1622573540000|2021-06-01 18:52:20|16716.75|16596.75|16720.85|16600.85|16720.85|16600.85|16716.59|16596.59|10
1622573550000|2021-06-01 18:52:30|16720.83|16600.83|16721.56|16601.56|16722.31|16602.31|16720.83|16600.83|10
1622573560000|2021-06-01 18:52:40|16721.43|16601.43|16718.54|16598.54|16721.43|16601.43|16718.01|16598.01|10
1622573570000|2021-06-01 18:52:50|16719.21|16599.21|16719.07|16599.07|16720.24|16600.24|16719.07|16599.07|10
1622573580000|2021-06-01 18:53:00|16719.34|16599.34|16720.36|16600.36|16720.56|16600.56|16718.94|16598.94|9
1622573590000|2021-06-01 18:53:10|16720.81|16600.81|16721.81|16601.81|16721.98|16601.98|16720.81|16600.81|10
1622573600000|2021-06-01 18:53:20|16721.7|16601.7|16721.55|16601.55|16722.09|16602.09|16720.84|16600.84|10
1622573610000|2021-06-01 18:53:30|16722.26|16602.26|16722.35|16602.35|16723.33|16603.33|16721.27|16601.27|10
1622573620000|2021-06-01 18:53:40|16723.42|16603.42|16722.88|16602.88|16723.71|16603.71|16722.84|16602.84|10
1622573630000|2021-06-01 18:53:50|16722.75|16602.75|16722.87|16602.87|16723.34|16603.34|16722.75|16602.75|10
1622573640000|2021-06-01 18:54:00|16722.93|16602.93|16724.21|16604.21|16724.67|16604.67|16722.93|16602.93|10
1622573650000|2021-06-01 18:54:10|16723.43|16603.43|16723.19|16603.19|16726.2|16606.2|16723.19|16603.19|10
1622573660000|2021-06-01 18:54:20|16722.48|16602.48|16716.15|16596.15|16722.48|16602.48|16715.81|16595.81|10
1622573670000|2021-06-01 18:54:30|16715.8|16595.8|16714.58|16594.58|16716.52|16596.52|16714.58|16594.58|10
1622573680000|2021-06-01 18:54:40|16714.02|16594.02|16707.68|16587.68|16714.02|16594.02|16707.01|16587.01|10
1622573690000|2021-06-01 18:54:50|16707.51|16587.51|16706.44|16586.44|16707.51|16587.51|16704.39|16584.39|10
1622573700000|2021-06-01 18:55:00|16708.02|16588.02|16706.93|16586.93|16708.88|16588.88|16706.93|16586.93|10
1622573710000|2021-06-01 18:55:10|16706.7|16586.7|16704.83|16584.83|16706.73|16586.73|16704.83|16584.83|10
1622573720000|2021-06-01 18:55:20|16704.88|16584.88|16704.64|16584.64|16705.13|16585.13|16703.4|16583.4|10
1622573730000|2021-06-01 18:55:30|16704.28|16584.28|16704.75|16584.75|16704.75|16584.75|16703.12|16583.12|10
1622573740000|2021-06-01 18:55:40|16704.7|16584.7|16706.48|16586.48|16706.91|16586.91|16704.19|16584.19|10
1622573750000|2021-06-01 18:55:50|16706.93|16586.93|16707.72|16587.72|16708.71|16588.71|16706.93|16586.93|10
1622573760000|2021-06-01 18:56:00|16706.41|16586.41|16705.74|16585.74|16706.41|16586.41|16704.37|16584.37|9
1622573770000|2021-06-01 18:56:10|16705.24|16585.24|16703.48|16583.48|16705.73|16585.73|16702.71|16582.71|10
1622573780000|2021-06-01 18:56:20|16703.23|16583.23|16698.06|16578.06|16703.23|16583.23|16698.06|16578.06|10
1622573790000|2021-06-01 18:56:30|16698.17|16578.17|16698.76|16578.76|16698.76|16578.76|16697.55|16577.55|10
1622573800000|2021-06-01 18:56:40|16698.63|16578.63|16697.46|16577.46|16698.63|16578.63|16697.46|16577.46|10
1622573810000|2021-06-01 18:56:50|16697.17|16577.17|16697.53|16577.53|16697.53|16577.53|16696.68|16576.68|10
1622573820000|2021-06-01 18:57:00|16696.64|16576.64|16697.23|16577.23|16697.23|16577.23|16695.38|16575.38|10
1622573830000|2021-06-01 18:57:10|16696.79|16576.79|16702.47|16582.47|16702.47|16582.47|16696.24|16576.24|10
1622573840000|2021-06-01 18:57:20|16704.36|16584.36|16705.22|16585.22|16705.22|16585.22|16703.69|16583.69|10
1622573850000|2021-06-01 18:57:30|16704.34|16584.34|16707.59|16587.59|16707.59|16587.59|16704.34|16584.34|10
1622573860000|2021-06-01 18:57:40|16707.63|16587.63|16705.95|16585.95|16709.08|16589.08|16705.95|16585.95|10
1622573870000|2021-06-01 18:57:50|16705.76|16585.76|16705.39|16585.39|16706.03|16586.03|16704.74|16584.74|10
1622573880000|2021-06-01 18:58:00|16705.67|16585.67|16702.36|16582.36|16705.67|16585.67|16702.36|16582.36|10
1622573890000|2021-06-01 18:58:10|16701.01|16581.01|16696.94|16576.94|16701.37|16581.37|16696.94|16576.94|9
1622573900000|2021-06-01 18:58:20|16697.56|16577.56|16693.31|16573.31|16697.56|16577.56|16693.31|16573.31|10
1622573910000|2021-06-01 18:58:30|16693.21|16573.21|16691.22|16571.22|16693.64|16573.64|16691.22|16571.22|10
1622573920000|2021-06-01 18:58:40|16692.16|16572.16|16689.21|16569.21|16692.16|16572.16|16689.21|16569.21|10
1622573930000|2021-06-01 18:58:50|16687.99|16567.99|16687.96|16567.96|16688.05|16568.05|16687.11|16567.11|10
1622573940000|2021-06-01 18:59:00|16687.66|16567.66|16683.79|16563.79|16689.02|16569.02|16683.79|16563.79|10
1622573950000|2021-06-01 18:59:10|16683.54|16563.54|16678.61|16558.61|16683.54|16563.54|16677.92|16557.92|10
1622573960000|2021-06-01 18:59:20|16677.91|16557.91|16680.51|16560.51|16680.51|16560.51|16677.91|16557.91|10
1622573970000|2021-06-01 18:59:30|16682.51|16562.51|16684.54|16564.54|16684.54|16564.54|16682.51|16562.51|10
1622573980000|2021-06-01 18:59:40|16684.47|16564.47|16683.79|16563.79|16684.71|16564.71|16683.57|16563.57|10
1622573990000|2021-06-01 18:59:50|16683.28|16563.28|16682.15|16562.15|16684.02|16564.02|16682.06|16562.06|10
1622574000000|2021-06-01 19:00:00|16682.8|16562.8|16682.76|16562.76|16682.99|16562.99|16681.81|16561.81|10
1622574010000|2021-06-01 19:00:10|16682.64|16562.64|16678.05|16558.05|16683.18|16563.18|16678.05|16558.05|10
1622574020000|2021-06-01 19:00:20|16677.64|16557.64|16667.3|16547.3|16677.64|16557.64|16667.3|16547.3|10
1622574030000|2021-06-01 19:00:30|16665.94|16545.94|16659.16|16539.16|16665.94|16545.94|16659.16|16539.16|10
1622574040000|2021-06-01 19:00:40|16656.02|16536.02|16645.28|16525.28|16656.02|16536.02|16645.28|16525.28|10
1622574050000|2021-06-01 19:00:50|16645.05|16525.05|16640.8|16520.8|16645.09|16525.09|16640.8|16520.8|10
1622574060000|2021-06-01 19:01:00|16640.21|16520.21|16639.16|16519.16|16640.99|16520.99|16639.16|16519.16|10
1622574070000|2021-06-01 19:01:10|16638.2|16518.2|16634.24|16514.24|16638.2|16518.2|16634.24|16514.24|10
1622574080000|2021-06-01 19:01:20|16633.41|16513.41|16634.2|16514.2|16634.2|16514.2|16632.93|16512.93|10
1622574090000|2021-06-01 19:01:30|16636.5|16516.5|16636.87|16516.87|16639.39|16519.39|16636.5|16516.5|10
1622574100000|2021-06-01 19:01:40|16635.6|16515.6|16626.8|16506.8|16635.6|16515.6|16626.8|16506.8|10
1622574110000|2021-06-01 19:01:50|16625.1|16505.1|16616.91|16496.91|16625.1|16505.1|16616.91|16496.91|10
1622574120000|2021-06-01 19:02:00|16616.37|16496.37|16614.16|16494.16|16616.37|16496.37|16612.19|16492.19|10
1622574130000|2021-06-01 19:02:10|16614.39|16494.39|16615.95|16495.95|16616.16|16496.16|16614.39|16494.39|10
1622574140000|2021-06-01 19:02:20|16617.7|16497.7|16617.23|16497.23|16618.13|16498.13|16617.23|16497.23|9
1622574150000|2021-06-01 19:02:30|16618.08|16498.08|16617.94|16497.94|16618.19|16498.19|16617.45|16497.45|10
1622574160000|2021-06-01 19:02:40|16619.07|16499.07|16620.78|16500.78|16620.78|16500.78|16619.07|16499.07|10
1622574170000|2021-06-01 19:02:50|16621.88|16501.88|16621.6|16501.6|16622.32|16502.32|16621.05|16501.05|10
1622574180000|2021-06-01 19:03:00|16621.46|16501.46|16622.18|16502.18|16622.3|16502.3|16620.98|16500.98|10
1622574190000|2021-06-01 19:03:10|16621.73|16501.73|16621.49|16501.49|16621.94|16501.94|16620.49|16500.49|10
1622574200000|2021-06-01 19:03:20|16620.92|16500.92|16618.03|16498.03|16620.92|16500.92|16618.03|16498.03|10
1622574210000|2021-06-01 19:03:30|16616.94|16496.94|16605.81|16485.81|16616.94|16496.94|16605.81|16485.81|10
1622574220000|2021-06-01 19:03:40|16604.2|16484.2|16600.82|16480.82|16604.2|16484.2|16600.82|16480.82|10
1622574230000|2021-06-01 19:03:50|16598.86|16478.86|16594.66|16474.66|16598.86|16478.86|16594.66|16474.66|10
1622574240000|2021-06-01 19:04:00|16594.82|16474.82|16585.51|16465.51|16594.82|16474.82|16585.51|16465.51|10
1622574250000|2021-06-01 19:04:10|16585.66|16465.66|16585.54|16465.54|16586.14|16466.14|16584.98|16464.98|9
1622574260000|2021-06-01 19:04:20|16585.23|16465.23|16585.44|16465.44|16585.62|16465.62|16583.21|16463.21|10
1622574270000|2021-06-01 19:04:30|16584.78|16464.78|16579.88|16459.88|16585.11|16465.11|16579.88|16459.88|10
1622574280000|2021-06-01 19:04:40|16579.09|16459.09|16569.64|16449.64|16579.09|16459.09|16569.64|16449.64|10
1622574290000|2021-06-01 19:04:50|16569.47|16449.47|16571.05|16451.05|16571.12|16451.12|16568.47|16448.47|10
1622574300000|2021-06-01 19:05:00|16570.63|16450.63|16569.72|16449.72|16570.63|16450.63|16569.53|16449.53|9
1622574310000|2021-06-01 19:05:10|16569.81|16449.81|16570.14|16450.14|16570.57|16450.57|16569.45|16449.45|10
1622574320000|2021-06-01 19:05:20|16569.72|16449.72|16571.19|16451.19|16571.95|16451.95|16569.72|16449.72|10
1622574330000|2021-06-01 19:05:30|16572.53|16452.53|16570.19|16450.19|16573.24|16453.24|16570.19|16450.19|9
1622574340000|2021-06-01 19:05:40|16568.75|16448.75|16557.97|16437.97|16568.75|16448.75|16557.97|16437.97|10
1622574350000|2021-06-01 19:05:50|16557.43|16437.43|16552.5|16432.5|16557.43|16437.43|16552.36|16432.36|10
1622574360000|2021-06-01 19:06:00|16552.49|16432.49|16543.88|16423.88|16552.49|16432.49|16543.88|16423.88|10
1622574370000|2021-06-01 19:06:10|16544.03|16424.03|16541.33|16421.33|16544.03|16424.03|16540.39|16420.39|10
1622574380000|2021-06-01 19:06:20|16542.74|16422.74|16547.9|16427.9|16547.9|16427.9|16542.74|16422.74|10
1622574390000|2021-06-01 19:06:30|16548.88|16428.88|16551.57|16431.57|16551.57|16431.57|16548.65|16428.65|10
1622574400000|2021-06-01 19:06:40|16552.07|16432.07|16555.79|16435.79|16555.79|16435.79|16551.9|16431.9|10
1622574410000|2021-06-01 19:06:50|16556|16436|16557.94|16437.94|16557.94|16437.94|16555.83|16435.83|10
1622574420000|2021-06-01 19:07:00|16557.31|16437.31|16554.29|16434.29|16557.38|16437.38|16554.1|16434.1|10
1622574430000|2021-06-01 19:07:10|16553.34|16433.34|16555.84|16435.84|16555.84|16435.84|16551.3|16431.3|10
1622574440000|2021-06-01 19:07:20|16556.98|16436.98|16567.07|16447.07|16567.07|16447.07|16556.79|16436.79|10
1622574450000|2021-06-01 19:07:30|16567.83|16447.83|16574.97|16454.97|16574.97|16454.97|16567.83|16447.83|10
1622574460000|2021-06-01 19:07:40|16575.1|16455.1|16575.65|16455.65|16575.65|16455.65|16573.29|16453.29|10
1622574470000|2021-06-01 19:07:50|16578.94|16458.94|16584.9|16464.9|16584.9|16464.9|16578.47|16458.47|9
1622574480000|2021-06-01 19:08:00|16584.64|16464.64|16585.32|16465.32|16585.63|16465.63|16584.64|16464.64|10
1622574490000|2021-06-01 19:08:10|16585.91|16465.91|16581.22|16461.22|16585.91|16465.91|16581.22|16461.22|10
1622574500000|2021-06-01 19:08:20|16580.97|16460.97|16583.46|16463.46|16584.03|16464.03|16580.35|16460.35|10
1622574510000|2021-06-01 19:08:30|16584.34|16464.34|16588.03|16468.03|16588.03|16468.03|16584.34|16464.34|10
1622574520000|2021-06-01 19:08:40|16587.6|16467.6|16592.36|16472.36|16592.36|16472.36|16587|16467|10
1622574530000|2021-06-01 19:08:50|16592.99|16472.99|16599.89|16479.89|16599.89|16479.89|16592.99|16472.99|10
1622574540000|2021-06-01 19:09:00|16599.78|16479.78|16597.94|16477.94|16600.39|16480.39|16597.94|16477.94|9
1622574550000|2021-06-01 19:09:10|16598.02|16478.02|16595.89|16475.89|16598.1|16478.1|16595.89|16475.89|10
1622574560000|2021-06-01 19:09:20|16597.61|16477.61|16591.64|16471.64|16597.61|16477.61|16591.64|16471.64|10
1622574570000|2021-06-01 19:09:30|16588.93|16468.93|16578.59|16458.59|16588.93|16468.93|16578.59|16458.59|10
1622574580000|2021-06-01 19:09:40|16577.16|16457.16|16575.84|16455.84|16578.89|16458.89|16575.7|16455.7|10
1622574590000|2021-06-01 19:09:50|16576.57|16456.57|16575.36|16455.36|16577.55|16457.55|16575.36|16455.36|10
1622574600000|2021-06-01 19:10:00|16575.32|16455.32|16580.73|16460.73|16580.73|16460.73|16575.32|16455.32|10
1622574610000|2021-06-01 19:10:10|16580.21|16460.21|16585.66|16465.66|16585.88|16465.88|16580.21|16460.21|10
1622574620000|2021-06-01 19:10:20|16586.36|16466.36|16587.74|16467.74|16588.57|16468.57|16586.36|16466.36|10
1622574630000|2021-06-01 19:10:30|16587.78|16467.78|16588.7|16468.7|16588.77|16468.77|16587.21|16467.21|10
1622574640000|2021-06-01 19:10:40|16589.54|16469.54|16593.49|16473.49|16593.49|16473.49|16589.32|16469.32|10
1622574650000|2021-06-01 19:10:50|16593.37|16473.37|16592.4|16472.4|16594.58|16474.58|16592.4|16472.4|10
1622574660000|2021-06-01 19:11:00|16592.12|16472.12|16591.48|16471.48|16592.67|16472.67|16591.48|16471.48|10
1622574670000|2021-06-01 19:11:10|16591.7|16471.7|16591.02|16471.02|16592.26|16472.26|16589.94|16469.94|10
1622574680000|2021-06-01 19:11:20|16592.48|16472.48|16590.54|16470.54|16592.87|16472.87|16589.69|16469.69|10
1622574690000|2021-06-01 19:11:30|16591.04|16471.04|16591.31|16471.31|16591.31|16471.31|16590.29|16470.29|10
1622574700000|2021-06-01 19:11:40|16591.35|16471.35|16592.63|16472.63|16592.73|16472.73|16591.21|16471.21|9
1622574710000|2021-06-01 19:11:50|16592.91|16472.91|16595.52|16475.52|16596.09|16476.09|16592.91|16472.91|10
1622574720000|2021-06-01 19:12:00|16595.54|16475.54|16600.47|16480.47|16600.54|16480.54|16595.54|16475.54|10
1622574730000|2021-06-01 19:12:10|16600.1|16480.1|16595.39|16475.39|16600.1|16480.1|16594.58|16474.58|10
1622574740000|2021-06-01 19:12:20|16594.49|16474.49|16592.84|16472.84|16594.49|16474.49|16591.71|16471.71|10
1622574750000|2021-06-01 19:12:30|16592.15|16472.15|16591.04|16471.04|16592.15|16472.15|16589.39|16469.39|10
1622574760000|2021-06-01 19:12:40|16592.5|16472.5|16591.47|16471.47|16593.35|16473.35|16591.47|16471.47|10
1622574770000|2021-06-01 19:12:50|16591.28|16471.28|16585.61|16465.61|16591.28|16471.28|16585.61|16465.61|10
1622574780000|2021-06-01 19:13:00|16585.68|16465.68|16581.21|16461.21|16585.68|16465.68|16581.21|16461.21|10
1622574790000|2021-06-01 19:13:10|16579.31|16459.31|16571.48|16451.48|16579.31|16459.31|16571.48|16451.48|10
1622574800000|2021-06-01 19:13:20|16571.23|16451.23|16568.47|16448.47|16571.23|16451.23|16568.47|16448.47|10
1622574810000|2021-06-01 19:13:30|16567.86|16447.86|16564.87|16444.87|16567.86|16447.86|16564.87|16444.87|10
1622574820000|2021-06-01 19:13:40|16563.76|16443.76|16561.37|16441.37|16563.76|16443.76|16561.37|16441.37|9
1622574830000|2021-06-01 19:13:50|16561.33|16441.33|16555.49|16435.49|16561.33|16441.33|16555.49|16435.49|10
1622574840000|2021-06-01 19:14:00|16554.48|16434.48|16553.49|16433.49|16554.51|16434.51|16553.49|16433.49|10
1622574850000|2021-06-01 19:14:10|16554.39|16434.39|16549.67|16429.67|16555.62|16435.62|16549.47|16429.47|10
1622574860000|2021-06-01 19:14:20|16549.32|16429.32|16549.63|16429.63|16549.63|16429.63|16548.14|16428.14|9
1622574870000|2021-06-01 19:14:30|16549.61|16429.61|16553.47|16433.47|16553.47|16433.47|16549.06|16429.06|10
1622574880000|2021-06-01 19:14:40|16554.92|16434.92|16556.67|16436.67|16556.67|16436.67|16554.05|16434.05|10
1622574890000|2021-06-01 19:14:50|16556.08|16436.08|16556.65|16436.65|16556.65|16436.65|16555.03|16435.03|10
1622574900000|2021-06-01 19:15:00|16556.98|16436.98|16561.12|16441.12|16561.2|16441.2|16556.98|16436.98|10
1622574910000|2021-06-01 19:15:10|16561.18|16441.18|16558.51|16438.51|16561.18|16441.18|16558.47|16438.47|10
1622574920000|2021-06-01 19:15:20|16557.77|16437.77|16553.89|16433.89|16557.77|16437.77|16553.89|16433.89|10
1622574930000|2021-06-01 19:15:30|16554.14|16434.14|16552.02|16432.02|16554.16|16434.16|16551.86|16431.86|10
1622574940000|2021-06-01 19:15:40|16552.04|16432.04|16550.51|16430.51|16552.04|16432.04|16550.32|16430.32|8
1622574950000|2021-06-01 19:15:50|16550.45|16430.45|16546.21|16426.21|16550.45|16430.45|16546.13|16426.13|10
1622574960000|2021-06-01 19:16:00|16546.05|16426.05|16541.97|16421.97|16546.05|16426.05|16541.97|16421.97|10
1622574970000|2021-06-01 19:16:10|16541.77|16421.77|16538.18|16418.18|16541.77|16421.77|16538.1|16418.1|10
1622574980000|2021-06-01 19:16:20|16537.89|16417.89|16540.73|16420.73|16540.73|16420.73|16537.15|16417.15|9
1622574990000|2021-06-01 19:16:30|16541.41|16421.41|16548.56|16428.56|16548.56|16428.56|16541.14|16421.14|10
1622575000000|2021-06-01 19:16:40|16548.66|16428.66|16549.2|16429.2|16550.59|16430.59|16548.66|16428.66|10
1622575010000|2021-06-01 19:16:50|16549.35|16429.35|16549.27|16429.27|16550.17|16430.17|16549.17|16429.17|9
1622575020000|2021-06-01 19:17:00|16549.96|16429.96|16550.54|16430.54|16550.54|16430.54|16549.96|16429.96|9
1622575030000|2021-06-01 19:17:10|16550.41|16430.41|16554.56|16434.56|16554.69|16434.69|16549.69|16429.69|10
1622575040000|2021-06-01 19:17:20|16555.28|16435.28|16559|16439|16559|16439|16555.28|16435.28|10
1622575050000|2021-06-01 19:17:30|16559.1|16439.1|16563.32|16443.32|16563.32|16443.32|16558.77|16438.77|10
1622575060000|2021-06-01 19:17:40|16564.42|16444.42|16571|16451|16571|16451|16564.42|16444.42|10
1622575070000|2021-06-01 19:17:50|16570.7|16450.7|16572.2|16452.2|16572.2|16452.2|16569.6|16449.6|10
1622575080000|2021-06-01 19:18:00|16572.18|16452.18|16579.21|16459.21|16579.31|16459.31|16572.18|16452.18|10
1622575090000|2021-06-01 19:18:10|16579.01|16459.01|16582.53|16462.53|16582.53|16462.53|16579.01|16459.01|10
1622575100000|2021-06-01 19:18:20|16584.2|16464.2|16584.06|16464.06|16584.83|16464.83|16583.51|16463.51|10
1622575110000|2021-06-01 19:18:30|16583.23|16463.23|16582.21|16462.21|16583.31|16463.31|16582.19|16462.19|10
1622575120000|2021-06-01 19:18:40|16581.89|16461.89|16582.4|16462.4|16582.4|16462.4|16580.55|16460.55|10
1622575130000|2021-06-01 19:18:50|16583.03|16463.03|16582.69|16462.69|16584.45|16464.45|16582.69|16462.69|9
1622575140000|2021-06-01 19:19:00|16582.39|16462.39|16583.72|16463.72|16583.72|16463.72|16582.16|16462.16|10
1622575150000|2021-06-01 19:19:10|16583.7|16463.7|16589.6|16469.6|16589.6|16469.6|16583.7|16463.7|10
1622575160000|2021-06-01 19:19:20|16589.87|16469.87|16592.34|16472.34|16592.49|16472.49|16589.87|16469.87|10
1622575170000|2021-06-01 19:19:30|16592.43|16472.43|16594.5|16474.5|16594.58|16474.58|16592.42|16472.42|9
1622575180000|2021-06-01 19:19:40|16594.17|16474.17|16597.6|16477.6|16597.6|16477.6|16594.17|16474.17|10
1622575190000|2021-06-01 19:19:50|16597.35|16477.35|16597.75|16477.75|16597.76|16477.76|16597.12|16477.12|9
1622575200000|2021-06-01 19:20:00|16597.73|16477.73|16601.96|16481.96|16601.96|16481.96|16597.73|16477.73|10
1622575210000|2021-06-01 19:20:10|16601.92|16481.92|16603.79|16483.79|16603.82|16483.82|16601.92|16481.92|10
1622575220000|2021-06-01 19:20:20|16603.91|16483.91|16604.59|16484.59|16605.57|16485.57|16603.91|16483.91|10
1622575230000|2021-06-01 19:20:30|16605.35|16485.35|16604.86|16484.86|16605.35|16485.35|16604.78|16484.78|10
1622575240000|2021-06-01 19:20:40|16604.32|16484.32|16604.88|16484.88|16605.62|16485.62|16604.14|16484.14|10
1622575250000|2021-06-01 19:20:50|16604.53|16484.53|16602.99|16482.99|16604.53|16484.53|16602.56|16482.56|10
1622575260000|2021-06-01 19:21:00|16603.34|16483.34|16603.64|16483.64|16603.8|16483.8|16601.72|16481.72|10
1622575270000|2021-06-01 19:21:10|16604.25|16484.25|16604.34|16484.34|16604.34|16484.34|16603.48|16483.48|10
1622575280000|2021-06-01 19:21:20|16603.92|16483.92|16604.58|16484.58|16605.16|16485.16|16603.92|16483.92|10
1622575290000|2021-06-01 19:21:30|16604.74|16484.74|16605.95|16485.95|16606.04|16486.04|16603.76|16483.76|10
1622575300000|2021-06-01 19:21:40|16606.15|16486.15|16605.77|16485.77|16606.92|16486.92|16605.77|16485.77|10
1622575310000|2021-06-01 19:21:50|16606.81|16486.81|16607.58|16487.58|16608.15|16488.15|16606.69|16486.69|10
1622575320000|2021-06-01 19:22:00|16607.53|16487.53|16610.88|16490.88|16610.88|16490.88|16607.4|16487.4|10
1622575330000|2021-06-01 19:22:10|16610.44|16490.44|16613.13|16493.13|16613.13|16493.13|16610.44|16490.44|10
1622575340000|2021-06-01 19:22:20|16613.67|16493.67|16615.69|16495.69|16615.69|16495.69|16613.67|16493.67|10
1622575350000|2021-06-01 19:22:30|16615.89|16495.89|16616.71|16496.71|16616.97|16496.97|16615.6|16495.6|10
1622575360000|2021-06-01 19:22:40|16616.83|16496.83|16615.63|16495.63|16616.83|16496.83|16615.63|16495.63|9
1622575370000|2021-06-01 19:22:50|16615.71|16495.71|16614.33|16494.33|16616.12|16496.12|16614.32|16494.32|10
1622575380000|2021-06-01 19:23:00|16614.32|16494.32|16605.79|16485.79|16614.32|16494.32|16605.2|16485.2|10
1622575390000|2021-06-01 19:23:10|16605.86|16485.86|16603.96|16483.96|16605.86|16485.86|16603.96|16483.96|9
1622575400000|2021-06-01 19:23:20|16603.35|16483.35|16601.15|16481.15|16603.35|16483.35|16601.15|16481.15|10
1622575410000|2021-06-01 19:23:30|16601.21|16481.21|16601.19|16481.19|16601.69|16481.69|16600.83|16480.83|10
1622575420000|2021-06-01 19:23:40|16601.4|16481.4|16597.98|16477.98|16601.4|16481.4|16597.98|16477.98|10
1622575430000|2021-06-01 19:23:50|16597.45|16477.45|16597.01|16477.01|16597.61|16477.61|16595.87|16475.87|10
1622575440000|2021-06-01 19:24:00|16597.56|16477.56|16598.95|16478.95|16598.95|16478.95|16597.27|16477.27|8
1622575450000|2021-06-01 19:24:10|16598.88|16478.88|16602.11|16482.11|16602.11|16482.11|16598.88|16478.88|10
1622575460000|2021-06-01 19:24:20|16602.08|16482.08|16603.8|16483.8|16603.94|16483.94|16602.08|16482.08|9
1622575470000|2021-06-01 19:24:30|16604.52|16484.52|16607.57|16487.57|16607.57|16487.57|16604.52|16484.52|9
1622575480000|2021-06-01 19:24:40|16607.43|16487.43|16609.13|16489.13|16609.37|16489.37|16607.27|16487.27|10
1622575490000|2021-06-01 19:24:50|16609.87|16489.87|16609.7|16489.7|16610.08|16490.08|16609.36|16489.36|10
1622575500000|2021-06-01 19:25:00|16609.5|16489.5|16608.37|16488.37|16609.5|16489.5|16608.1|16488.1|10
1622575510000|2021-06-01 19:25:10|16608.78|16488.78|16602.23|16482.23|16608.78|16488.78|16602.23|16482.23|10
1622575520000|2021-06-01 19:25:20|16601.33|16481.33|16599.48|16479.48|16601.33|16481.33|16599.48|16479.48|10
1622575530000|2021-06-01 19:25:30|16599.77|16479.77|16596.38|16476.38|16599.77|16479.77|16596.38|16476.38|10
1622575540000|2021-06-01 19:25:40|16596.15|16476.15|16594.5|16474.5|16596.15|16476.15|16594.5|16474.5|10
1622575550000|2021-06-01 19:25:50|16594.51|16474.51|16595.85|16475.85|16595.85|16475.85|16594.51|16474.51|9
1622575560000|2021-06-01 19:26:00|16595.59|16475.59|16599.76|16479.76|16599.76|16479.76|16595.35|16475.35|10
1622575570000|2021-06-01 19:26:10|16600.7|16480.7|16603.3|16483.3|16603.74|16483.74|16600.7|16480.7|10
1622575580000|2021-06-01 19:26:20|16604.67|16484.67|16602.4|16482.4|16605.2|16485.2|16602.16|16482.16|10
1622575590000|2021-06-01 19:26:30|16603.04|16483.04|16600.97|16480.97|16603.04|16483.04|16600.97|16480.97|9
1622575600000|2021-06-01 19:26:40|16600.58|16480.58|16597.65|16477.65|16600.58|16480.58|16597.65|16477.65|9
1622575610000|2021-06-01 19:26:50|16597.73|16477.73|16593.03|16473.03|16597.73|16477.73|16593.03|16473.03|10
1622575620000|2021-06-01 19:27:00|16593.58|16473.58|16589.67|16469.67|16593.58|16473.58|16589.49|16469.49|10
1622575630000|2021-06-01 19:27:10|16589.79|16469.79|16593.66|16473.66|16593.68|16473.68|16589.51|16469.51|10
1622575640000|2021-06-01 19:27:20|16593.78|16473.78|16593.59|16473.59|16594.69|16474.69|16593.56|16473.56|10
1622575650000|2021-06-01 19:27:30|16593.43|16473.43|16594.41|16474.41|16594.41|16474.41|16593.28|16473.28|10
1622575660000|2021-06-01 19:27:40|16593.88|16473.88|16593.92|16473.92|16595.67|16475.67|16593.88|16473.88|10
1622575670000|2021-06-01 19:27:50|16594.09|16474.09|16595.55|16475.55|16595.55|16475.55|16594.01|16474.01|10
1622575680000|2021-06-01 19:28:00|16595.04|16475.04|16596.77|16476.77|16597.55|16477.55|16595.04|16475.04|10
1622575690000|2021-06-01 19:28:10|16597.44|16477.44|16599.57|16479.57|16599.57|16479.57|16597.44|16477.44|7
1622575700000|2021-06-01 19:28:20|16599.53|16479.53|16598.68|16478.68|16600.07|16480.07|16598.68|16478.68|9
1622575710000|2021-06-01 19:28:30|16598.26|16478.26|16589.76|16469.76|16598.26|16478.26|16589.58|16469.58|10
1622575720000|2021-06-01 19:28:40|16589.59|16469.59|16581.79|16461.79|16589.59|16469.59|16581.79|16461.79|10
1622575730000|2021-06-01 19:28:50|16580.81|16460.81|16576.08|16456.08|16580.98|16460.98|16576.08|16456.08|10
1622575740000|2021-06-01 19:29:00|16575.84|16455.84|16570.45|16450.45|16575.84|16455.84|16570.45|16450.45|10
1622575750000|2021-06-01 19:29:10|16570.44|16450.44|16570.13|16450.13|16570.69|16450.69|16569.78|16449.78|10
1622575760000|2021-06-01 19:29:20|16570.18|16450.18|16569.37|16449.37|16570.65|16450.65|16569.25|16449.25|10
1622575770000|2021-06-01 19:29:30|16568.95|16448.95|16573.63|16453.63|16573.63|16453.63|16568.95|16448.95|10
1622575780000|2021-06-01 19:29:40|16573.91|16453.91|16577.19|16457.19|16577.19|16457.19|16573.91|16453.91|10
1622575790000|2021-06-01 19:29:50|16577.01|16457.01|16578.06|16458.06|16578.1|16458.1|16577.01|16457.01|10
1622575800000|2021-06-01 19:30:00|16577.05|16457.05|16574.76|16454.76|16577.52|16457.52|16574.76|16454.76|10
1622575810000|2021-06-01 19:30:10|16574.12|16454.12|16568.96|16448.96|16574.12|16454.12|16568.96|16448.96|10
1622575820000|2021-06-01 19:30:20|16568.33|16448.33|16557.27|16437.27|16568.33|16448.33|16557.27|16437.27|9
1622575830000|2021-06-01 19:30:30|16556.81|16436.81|16547.29|16427.29|16556.81|16436.81|16547.29|16427.29|10
1622575840000|2021-06-01 19:30:40|16547.07|16427.07|16539.8|16419.8|16547.07|16427.07|16539.8|16419.8|10
1622575850000|2021-06-01 19:30:50|16539.88|16419.88|16537.61|16417.61|16540.98|16420.98|16537.61|16417.61|10
1622575860000|2021-06-01 19:31:00|16536.2|16416.2|16533.08|16413.08|16536.21|16416.21|16532.74|16412.74|10
1622575870000|2021-06-01 19:31:10|16533.36|16413.36|16535.54|16415.54|16535.54|16415.54|16532.54|16412.54|9
1622575880000|2021-06-01 19:31:20|16535.65|16415.65|16539.61|16419.61|16539.61|16419.61|16535.65|16415.65|10
1622575890000|2021-06-01 19:31:30|16540.78|16420.78|16547.66|16427.66|16548.74|16428.74|16540.78|16420.78|10
1622575900000|2021-06-01 19:31:40|16549.19|16429.19|16562.18|16442.18|16562.18|16442.18|16549.19|16429.19|10
1622575910000|2021-06-01 19:31:50|16563|16443|16560.17|16440.17|16563.85|16443.85|16560.17|16440.17|10
1622575920000|2021-06-01 19:32:00|16559.53|16439.53|16561.08|16441.08|16561.08|16441.08|16558.31|16438.31|10
1622575930000|2021-06-01 19:32:10|16561.01|16441.01|16559.73|16439.73|16562.2|16442.2|16559.73|16439.73|9
1622575940000|2021-06-01 19:32:20|16558.5|16438.5|16553.92|16433.92|16558.5|16438.5|16553.83|16433.83|10
1622575950000|2021-06-01 19:32:30|16553.43|16433.43|16549.54|16429.54|16553.43|16433.43|16549.13|16429.13|10
1622575960000|2021-06-01 19:32:40|16549.84|16429.84|16547.62|16427.62|16549.84|16429.84|16547.44|16427.44|9
1622575970000|2021-06-01 19:32:50|16547.76|16427.76|16549.11|16429.11|16549.55|16429.55|16547.76|16427.76|10
1622575980000|2021-06-01 19:33:00|16549.51|16429.51|16549.53|16429.53|16549.88|16429.88|16548.49|16428.49|10
1622575990000|2021-06-01 19:33:10|16549.8|16429.8|16550.55|16430.55|16550.64|16430.64|16549.48|16429.48|10
1622576000000|2021-06-01 19:33:20|16550.53|16430.53|16553.39|16433.39|16554|16434|16550.53|16430.53|10
1622576010000|2021-06-01 19:33:30|16553.52|16433.52|16558.75|16438.75|16558.75|16438.75|16553.52|16433.52|10
1622576020000|2021-06-01 19:33:40|16557.98|16437.98|16562.61|16442.61|16562.99|16442.99|16557.98|16437.98|10
1622576030000|2021-06-01 19:33:50|16563.71|16443.71|16563.62|16443.62|16565.45|16445.45|16563.62|16443.62|10
1622576040000|2021-06-01 19:34:00|16563.63|16443.63|16569.84|16449.84|16569.84|16449.84|16563.02|16443.02|10
1622576050000|2021-06-01 19:34:10|16570.1|16450.1|16574.47|16454.47|16574.79|16454.79|16570.1|16450.1|10
1622576060000|2021-06-01 19:34:20|16574.17|16454.17|16572.92|16452.92|16576.25|16456.25|16572.92|16452.92|10
1622576070000|2021-06-01 19:34:30|16573.46|16453.46|16572.44|16452.44|16574.58|16454.58|16571.91|16451.91|10
1622576080000|2021-06-01 19:34:40|16571.9|16451.9|16567.91|16447.91|16571.9|16451.9|16567.91|16447.91|10
1622576090000|2021-06-01 19:34:50|16567.01|16447.01|16565.84|16445.84|16567.01|16447.01|16565.73|16445.73|10
1622576100000|2021-06-01 19:35:00|16565.77|16445.77|16566.17|16446.17|16566.47|16446.47|16565.4|16445.4|10
1622576110000|2021-06-01 19:35:10|16565.64|16445.64|16563.88|16443.88|16565.64|16445.64|16563.26|16443.26|10
1622576120000|2021-06-01 19:35:20|16563.87|16443.87|16565.47|16445.47|16566.24|16446.24|16563.79|16443.79|10
1622576130000|2021-06-01 19:35:30|16564.82|16444.82|16560.14|16440.14|16565.37|16445.37|16560.14|16440.14|9
1622576140000|2021-06-01 19:35:40|16561.22|16441.22|16556.52|16436.52|16561.49|16441.49|16556.52|16436.52|10
1622576150000|2021-06-01 19:35:50|16556.98|16436.98|16553.94|16433.94|16556.98|16436.98|16553.93|16433.93|10
1622576160000|2021-06-01 19:36:00|16554.17|16434.17|16550.7|16430.7|16554.17|16434.17|16550.7|16430.7|10
1622576170000|2021-06-01 19:36:10|16551.29|16431.29|16547.42|16427.42|16551.29|16431.29|16547.42|16427.42|9
1622576180000|2021-06-01 19:36:20|16547.1|16427.1|16540.86|16420.86|16547.1|16427.1|16540.72|16420.72|10
1622576190000|2021-06-01 19:36:30|16540.78|16420.78|16541.15|16421.15|16541.67|16421.67|16540.73|16420.73|10
1622576200000|2021-06-01 19:36:40|16540.48|16420.48|16540.73|16420.73|16541.29|16421.29|16540.37|16420.37|10
1622576210000|2021-06-01 19:36:50|16540.44|16420.44|16539.13|16419.13|16540.44|16420.44|16539.1|16419.1|10
1622576220000|2021-06-01 19:37:00|16539.2|16419.2|16535.13|16415.13|16539.2|16419.2|16535.13|16415.13|10
1622576230000|2021-06-01 19:37:10|16535.07|16415.07|16532.74|16412.74|16535.28|16415.28|16532.74|16412.74|10
1622576240000|2021-06-01 19:37:20|16534.59|16414.59|16536.1|16416.1|16536.1|16416.1|16534.51|16414.51|10
1622576250000|2021-06-01 19:37:30|16535.96|16415.96|16537.18|16417.18|16538.16|16418.16|16535.7|16415.7|10
1622576260000|2021-06-01 19:37:40|16537.1|16417.1|16534.09|16414.09|16537.86|16417.86|16534.09|16414.09|10
1622576270000|2021-06-01 19:37:50|16533.6|16413.6|16531.37|16411.37|16533.6|16413.6|16530.77|16410.77|10
1622576280000|2021-06-01 19:38:00|16530.79|16410.79|16531.6|16411.6|16531.6|16411.6|16529.29|16409.29|10
1622576290000|2021-06-01 19:38:10|16530.9|16410.9|16531.78|16411.78|16532.69|16412.69|16530.64|16410.64|10
1622576300000|2021-06-01 19:38:20|16531.15|16411.15|16530.96|16410.96|16531.55|16411.55|16530.96|16410.96|9
1622576310000|2021-06-01 19:38:30|16531.22|16411.22|16531.58|16411.58|16532.64|16412.64|16531.22|16411.22|9
1622576320000|2021-06-01 19:38:40|16531.5|16411.5|16534.88|16414.88|16534.88|16414.88|16531.5|16411.5|10
1622576330000|2021-06-01 19:38:50|16535.75|16415.75|16535.31|16415.31|16536.43|16416.43|16535.31|16415.31|10
1622576340000|2021-06-01 19:39:00|16535.21|16415.21|16533.19|16413.19|16535.24|16415.24|16533.19|16413.19|10
1622576350000|2021-06-01 19:39:10|16533.98|16413.98|16528.41|16408.41|16533.98|16413.98|16528.41|16408.41|9
1622576360000|2021-06-01 19:39:20|16527.36|16407.36|16521.24|16401.24|16527.36|16407.36|16521.24|16401.24|10
1622576370000|2021-06-01 19:39:30|16520.88|16400.88|16500.93|16380.93|16520.88|16400.88|16500.93|16380.93|10
1622576380000|2021-06-01 19:39:40|16500.61|16380.61|16502.52|16382.52|16502.52|16382.52|16500.49|16380.49|9
1622576390000|2021-06-01 19:39:50|16502.7|16382.7|16499.33|16379.33|16502.7|16382.7|16499.33|16379.33|10
1622576400000|2021-06-01 19:40:00|16499|16379|16496.27|16376.27|16499.36|16379.36|16496.27|16376.27|10
1622576410000|2021-06-01 19:40:10|16496.99|16376.99|16490.25|16370.25|16496.99|16376.99|16490.25|16370.25|10
1622576420000|2021-06-01 19:40:20|16489.82|16369.82|16487.58|16367.58|16489.82|16369.82|16487.3|16367.3|10
1622576430000|2021-06-01 19:40:30|16487.8|16367.8|16489.54|16369.54|16489.54|16369.54|16487.68|16367.68|10
1622576440000|2021-06-01 19:40:40|16490.03|16370.03|16489.57|16369.57|16490.87|16370.87|16489.1|16369.1|10
1622576450000|2021-06-01 19:40:50|16489.63|16369.63|16488.34|16368.34|16490.19|16370.19|16488.34|16368.34|10
1622576460000|2021-06-01 19:41:00|16487.95|16367.95|16479.27|16359.27|16487.95|16367.95|16479.27|16359.27|10
1622576470000|2021-06-01 19:41:10|16479.54|16359.54|16474.16|16354.16|16479.54|16359.54|16474.16|16354.16|10
1622576480000|2021-06-01 19:41:20|16474.03|16354.03|16473.55|16353.55|16474.03|16354.03|16472.42|16352.42|10
1622576490000|2021-06-01 19:41:30|16473.54|16353.54|16473.34|16353.34|16473.87|16353.87|16472.85|16352.85|10
1622576500000|2021-06-01 19:41:40|16472.76|16352.76|16470.04|16350.04|16472.81|16352.81|16470.04|16350.04|10
1622576510000|2021-06-01 19:41:50|16469.9|16349.9|16465.84|16345.84|16469.9|16349.9|16465.84|16345.84|9
1622576520000|2021-06-01 19:42:00|16465.4|16345.4|16463.86|16343.86|16465.4|16345.4|16463.86|16343.86|9
1622576530000|2021-06-01 19:42:10|16463.51|16343.51|16464.69|16344.69|16464.69|16344.69|16463.35|16343.35|10
1622576540000|2021-06-01 19:42:20|16464.4|16344.4|16460.17|16340.17|16464.4|16344.4|16460.17|16340.17|10
1622576550000|2021-06-01 19:42:30|16459.95|16339.95|16456.42|16336.42|16459.95|16339.95|16456.16|16336.16|10
1622576560000|2021-06-01 19:42:40|16458.04|16338.04|16453.51|16333.51|16458.04|16338.04|16453.51|16333.51|10
1622576570000|2021-06-01 19:42:50|16452.64|16332.64|16450.06|16330.06|16452.64|16332.64|16450.06|16330.06|10
1622576580000|2021-06-01 19:43:00|16450.21|16330.21|16451.13|16331.13|16452.78|16332.78|16449.4|16329.4|10
1622576590000|2021-06-01 19:43:10|16451.09|16331.09|16456.05|16336.05|16456.28|16336.28|16451.09|16331.09|10
1622576600000|2021-06-01 19:43:20|16456.39|16336.39|16456.98|16336.98|16458.57|16338.57|16456.39|16336.39|10
1622576610000|2021-06-01 19:43:30|16455.82|16335.82|16458.21|16338.21|16458.21|16338.21|16455.82|16335.82|10
1622576620000|2021-06-01 19:43:40|16458.33|16338.33|16458.41|16338.41|16459|16339|16458.33|16338.33|10
1622576630000|2021-06-01 19:43:50|16459.58|16339.58|16456.92|16336.92|16459.58|16339.58|16455.74|16335.74|10
1622576640000|2021-06-01 19:44:00|16457.49|16337.49|16456.53|16336.53|16457.76|16337.76|16456.21|16336.21|10
1622576650000|2021-06-01 19:44:10|16456.36|16336.36|16456.95|16336.95|16457.48|16337.48|16455.92|16335.92|10
1622576660000|2021-06-01 19:44:20|16456.67|16336.67|16451.69|16331.69|16456.67|16336.67|16451.69|16331.69|10
1622576670000|2021-06-01 19:44:30|16451.03|16331.03|16449.33|16329.33|16451.03|16331.03|16449.33|16329.33|10
1622576680000|2021-06-01 19:44:40|16449.25|16329.25|16447.23|16327.23|16449.25|16329.25|16447.11|16327.11|10
1622576690000|2021-06-01 19:44:50|16447.41|16327.41|16446.45|16326.45|16447.86|16327.86|16446.45|16326.45|10
1622576700000|2021-06-01 19:45:00|16445.4|16325.4|16449.88|16329.88|16449.88|16329.88|16444.78|16324.78|10
1622576710000|2021-06-01 19:45:10|16450.2|16330.2|16449.59|16329.59|16451.65|16331.65|16447.86|16327.86|10
1622576720000|2021-06-01 19:45:20|16451.13|16331.13|16461.47|16341.47|16461.47|16341.47|16451.13|16331.13|10
1622576730000|2021-06-01 19:45:30|16463.49|16343.49|16465.54|16345.54|16466.07|16346.07|16463.49|16343.49|10
1622576740000|2021-06-01 19:45:40|16464.81|16344.81|16469.51|16349.51|16469.51|16349.51|16464.81|16344.81|10
1622576750000|2021-06-01 19:45:50|16469.49|16349.49|16470|16350|16470|16350|16468.85|16348.85|10
1622576760000|2021-06-01 19:46:00|16470.15|16350.15|16479.11|16359.11|16479.11|16359.11|16470.15|16350.15|10
1622576770000|2021-06-01 19:46:10|16480.64|16360.64|16489.42|16369.42|16489.51|16369.51|16480.64|16360.64|10
1622576780000|2021-06-01 19:46:20|16489.52|16369.52|16488.75|16368.75|16490|16370|16487.95|16367.95|10
1622576790000|2021-06-01 19:46:30|16487.56|16367.56|16488.34|16368.34|16488.88|16368.88|16487.27|16367.27|9
1622576800000|2021-06-01 19:46:40|16487.89|16367.89|16491.01|16371.01|16491.3|16371.3|16487.89|16367.89|10
1622576810000|2021-06-01 19:46:50|16490.75|16370.75|16490.2|16370.2|16490.86|16370.86|16489.16|16369.16|10
1622576820000|2021-06-01 19:47:00|16490.09|16370.09|16493.9|16373.9|16493.9|16373.9|16489.9|16369.9|10
1622576830000|2021-06-01 19:47:10|16493.69|16373.69|16497.51|16377.51|16497.51|16377.51|16492.97|16372.97|10
1622576840000|2021-06-01 19:47:20|16497.57|16377.57|16494.83|16374.83|16498.73|16378.73|16494.83|16374.83|10
1622576850000|2021-06-01 19:47:30|16494.55|16374.55|16494.7|16374.7|16494.7|16374.7|16493.39|16373.39|10
1622576860000|2021-06-01 19:47:40|16494.36|16374.36|16494.4|16374.4|16495.32|16375.32|16494.12|16374.12|10
1622576870000|2021-06-01 19:47:50|16494.53|16374.53|16495.55|16375.55|16495.9|16375.9|16494.39|16374.39|9
1622576880000|2021-06-01 19:48:00|16494.02|16374.02|16490.54|16370.54|16494.02|16374.02|16490.54|16370.54|10
1622576890000|2021-06-01 19:48:10|16490.97|16370.97|16486.46|16366.46|16490.97|16370.97|16486.46|16366.46|10
1622576900000|2021-06-01 19:48:20|16485.36|16365.36|16476.9|16356.9|16485.36|16365.36|16476.9|16356.9|10
1622576910000|2021-06-01 19:48:30|16476.53|16356.53|16473.39|16353.39|16476.68|16356.68|16473.39|16353.39|10
1622576920000|2021-06-01 19:48:40|16473.34|16353.34|16473.46|16353.46|16473.69|16353.69|16473.12|16353.12|9
1622576930000|2021-06-01 19:48:50|16473.15|16353.15|16472.49|16352.49|16473.15|16353.15|16470.71|16350.71|10
1622576940000|2021-06-01 19:49:00|16472.71|16352.71|16474.66|16354.66|16474.66|16354.66|16471.64|16351.64|10
1622576950000|2021-06-01 19:49:10|16473.08|16353.08|16479.46|16359.46|16479.46|16359.46|16473.08|16353.08|10
1622576960000|2021-06-01 19:49:20|16480.39|16360.39|16483.23|16363.23|16483.23|16363.23|16480.39|16360.39|9
1622576970000|2021-06-01 19:49:30|16483.68|16363.68|16492.4|16372.4|16492.4|16372.4|16483.68|16363.68|10
1622576980000|2021-06-01 19:49:40|16492.96|16372.96|16494.52|16374.52|16495.26|16375.26|16492.96|16372.96|10
1622576990000|2021-06-01 19:49:50|16494.57|16374.57|16496.86|16376.86|16496.88|16376.88|16494.48|16374.48|10
1622577000000|2021-06-01 19:50:00|16497.11|16377.11|16491.9|16371.9|16497.93|16377.93|16491.09|16371.09|10
1622577010000|2021-06-01 19:50:10|16491.42|16371.42|16486.57|16366.57|16491.42|16371.42|16486.57|16366.57|10
1622577020000|2021-06-01 19:50:20|16486.71|16366.71|16484.93|16364.93|16486.95|16366.95|16484.93|16364.93|10
1622577030000|2021-06-01 19:50:30|16485.41|16365.41|16482.82|16362.82|16485.66|16365.66|16482.82|16362.82|10
1622577040000|2021-06-01 19:50:40|16482.85|16362.85|16479.77|16359.77|16482.93|16362.93|16479.22|16359.22|10
1622577050000|2021-06-01 19:50:50|16480.2|16360.2|16479.75|16359.75|16480.2|16360.2|16477.56|16357.56|9
1622577060000|2021-06-01 19:51:00|16479.45|16359.45|16479.72|16359.72|16480.61|16360.61|16477.3|16357.3|10
1622577070000|2021-06-01 19:51:10|16480.95|16360.95|16480.1|16360.1|16481.41|16361.41|16480.1|16360.1|10
1622577080000|2021-06-01 19:51:20|16479.28|16359.28|16475.55|16355.55|16479.28|16359.28|16475.55|16355.55|10
1622577090000|2021-06-01 19:51:30|16474.58|16354.58|16475.52|16355.52|16475.75|16355.75|16473.32|16353.32|9
1622577100000|2021-06-01 19:51:40|16475.44|16355.44|16478.12|16358.12|16478.12|16358.12|16475.2|16355.2|10
1622577110000|2021-06-01 19:51:50|16478.81|16358.81|16480.01|16360.01|16480.01|16360.01|16478.75|16358.75|10
1622577120000|2021-06-01 19:52:00|16479.68|16359.68|16473.78|16353.78|16479.68|16359.68|16473.61|16353.61|10
1622577130000|2021-06-01 19:52:10|16473.39|16353.39|16466.38|16346.38|16473.39|16353.39|16466.38|16346.38|10
1622577140000|2021-06-01 19:52:20|16465.96|16345.96|16459.68|16339.68|16465.96|16345.96|16459.68|16339.68|10
1622577150000|2021-06-01 19:52:30|16459.49|16339.49|16457.93|16337.93|16459.49|16339.49|16457.93|16337.93|10
1622577160000|2021-06-01 19:52:40|16457.23|16337.23|16452.93|16332.93|16457.23|16337.23|16452.93|16332.93|10
1622577170000|2021-06-01 19:52:50|16451.66|16331.66|16450.19|16330.19|16456.16|16336.16|16450.17|16330.17|10
1622577180000|2021-06-01 19:53:00|16449.64|16329.64|16450.45|16330.45|16451|16331|16449.44|16329.44|10
1622577190000|2021-06-01 19:53:10|16450.63|16330.63|16453.65|16333.65|16453.65|16333.65|16450.34|16330.34|10
1622577200000|2021-06-01 19:53:20|16453.9|16333.9|16454.17|16334.17|16454.17|16334.17|16452.63|16332.63|10
1622577210000|2021-06-01 19:53:30|16454.38|16334.38|16456.95|16336.95|16456.95|16336.95|16454.38|16334.38|8
1622577220000|2021-06-01 19:53:40|16457.02|16337.02|16458.35|16338.35|16458.35|16338.35|16457.02|16337.02|10
1622577230000|2021-06-01 19:53:50|16458.4|16338.4|16459.57|16339.57|16459.72|16339.72|16458.17|16338.17|10
1622577240000|2021-06-01 19:54:00|16458.97|16338.97|16456.84|16336.84|16458.97|16338.97|16456.73|16336.73|10
1622577250000|2021-06-01 19:54:10|16456.92|16336.92|16456.64|16336.64|16457.62|16337.62|16456.64|16336.64|10
1622577260000|2021-06-01 19:54:20|16456.22|16336.22|16454.21|16334.21|16456.34|16336.34|16454.21|16334.21|10
1622577270000|2021-06-01 19:54:30|16454.06|16334.06|16454.56|16334.56|16455.01|16335.01|16453.53|16333.53|10
1622577280000|2021-06-01 19:54:40|16454.45|16334.45|16455.67|16335.67|16456.22|16336.22|16454.45|16334.45|10
1622577290000|2021-06-01 19:54:50|16455.79|16335.79|16453.26|16333.26|16455.79|16335.79|16453.26|16333.26|10
1622577300000|2021-06-01 19:55:00|16453.11|16333.11|16443.9|16323.9|16453.11|16333.11|16443.9|16323.9|10
1622577310000|2021-06-01 19:55:10|16443.69|16323.69|16438.76|16318.76|16443.86|16323.86|16438.76|16318.76|10
1622577320000|2021-06-01 19:55:20|16437.39|16317.39|16435.35|16315.35|16438.44|16318.44|16435.35|16315.35|10
1622577330000|2021-06-01 19:55:30|16435.86|16315.86|16432.45|16312.45|16436.23|16316.23|16431.87|16311.87|10
1622577340000|2021-06-01 19:55:40|16432.11|16312.11|16426.05|16306.05|16432.11|16312.11|16425.93|16305.93|10
1622577350000|2021-06-01 19:55:50|16424.83|16304.83|16422.11|16302.11|16424.83|16304.83|16421.72|16301.72|10
1622577360000|2021-06-01 19:56:00|16421.32|16301.32|16427|16307|16427|16307|16421.09|16301.09|10
1622577370000|2021-06-01 19:56:10|16427.69|16307.69|16433.57|16313.57|16433.57|16313.57|16427.69|16307.69|10
1622577380000|2021-06-01 19:56:20|16434.7|16314.7|16445.2|16325.2|16445.2|16325.2|16434.7|16314.7|10
1622577390000|2021-06-01 19:56:30|16445.27|16325.27|16449.81|16329.81|16449.81|16329.81|16445.27|16325.27|10
1622577400000|2021-06-01 19:56:40|16450.73|16330.73|16451.76|16331.76|16451.76|16331.76|16450.27|16330.27|10
1622577410000|2021-06-01 19:56:50|16451.18|16331.18|16454.14|16334.14|16454.14|16334.14|16450.85|16330.85|10
1622577420000|2021-06-01 19:57:00|16455.15|16335.15|16460.44|16340.44|16460.44|16340.44|16455.15|16335.15|10
1622577430000|2021-06-01 19:57:10|16461.26|16341.26|16462.5|16342.5|16463.56|16343.56|16461.01|16341.01|9
1622577440000|2021-06-01 19:57:20|16462.89|16342.89|16462.66|16342.66|16463.29|16343.29|16462.66|16342.66|9
1622577450000|2021-06-01 19:57:30|16463.32|16343.32|16461.88|16341.88|16463.32|16343.32|16461.76|16341.76|8
1622577460000|2021-06-01 19:57:40|16461.54|16341.54|16458.49|16338.49|16461.54|16341.54|16457.78|16337.78|10
1622577470000|2021-06-01 19:57:50|16459.06|16339.06|16461.12|16341.12|16461.12|16341.12|16458.27|16338.27|10
1622577480000|2021-06-01 19:58:00|16462.38|16342.38|16466.97|16346.97|16467.15|16347.15|16462.12|16342.12|10
1622577490000|2021-06-01 19:58:10|16467.75|16347.75|16468.65|16348.65|16468.65|16348.65|16467.24|16347.24|9
1622577500000|2021-06-01 19:58:20|16468.92|16348.92|16477.29|16357.29|16477.29|16357.29|16468.92|16348.92|10
1622577510000|2021-06-01 19:58:30|16478.34|16358.34|16481.45|16361.45|16481.45|16361.45|16477.55|16357.55|10
1622577520000|2021-06-01 19:58:40|16482.08|16362.08|16486.84|16366.84|16486.84|16366.84|16482.08|16362.08|10
1622577530000|2021-06-01 19:58:50|16487.52|16367.52|16488.83|16368.83|16489.09|16369.09|16487.3|16367.3|10
1622577540000|2021-06-01 19:59:00|16489.03|16369.03|16495.73|16375.73|16495.73|16375.73|16489.03|16369.03|10
1622577550000|2021-06-01 19:59:10|16497.65|16377.65|16503.11|16383.11|16503.13|16383.13|16497.65|16377.65|10
1622577560000|2021-06-01 19:59:20|16503.3|16383.3|16510.45|16390.45|16510.45|16390.45|16503.3|16383.3|10
1622577570000|2021-06-01 19:59:30|16510.07|16390.07|16512.29|16392.29|16512.76|16392.76|16510.07|16390.07|10
1622577580000|2021-06-01 19:59:40|16512.24|16392.24|16514.24|16394.24|16515.07|16395.07|16512.24|16392.24|9
1622577590000|2021-06-01 19:59:50|16513.64|16393.64|16513.31|16393.31|16515.25|16395.25|16513.31|16393.31|10
1622577600000|2021-06-01 20:00:00|16512.89|16392.89|16513.53|16393.53|16513.53|16393.53|16511.98|16391.98|10
1622577610000|2021-06-01 20:00:10|16512.68|16392.68|16513.34|16393.34|16513.84|16393.84|16512.68|16392.68|9
1622577620000|2021-06-01 20:00:20|16513.39|16393.39|16518.89|16398.89|16518.99|16398.99|16513.39|16393.39|10
1622577630000|2021-06-01 20:00:30|16519.13|16399.13|16521.18|16401.18|16521.18|16401.18|16518.83|16398.83|10
1622577640000|2021-06-01 20:00:40|16522.19|16402.19|16523.72|16403.72|16523.9|16403.9|16522.19|16402.19|10
1622577650000|2021-06-01 20:00:50|16523.88|16403.88|16528.22|16408.22|16528.22|16408.22|16523.31|16403.31|10
1622577660000|2021-06-01 20:01:00|16530.3|16410.3|16539.81|16419.81|16539.81|16419.81|16530.28|16410.28|10
1622577670000|2021-06-01 20:01:10|16540.07|16420.07|16534.42|16414.42|16540.18|16420.18|16534.42|16414.42|10
1622577680000|2021-06-01 20:01:20|16534.63|16414.63|16534.77|16414.77|16534.77|16414.77|16532.17|16412.17|10
1622577690000|2021-06-01 20:01:30|16534.88|16414.88|16540.69|16420.69|16540.98|16420.98|16534.88|16414.88|10
1622577700000|2021-06-01 20:01:40|16540.93|16420.93|16542.1|16422.1|16542.95|16422.95|16540.93|16420.93|10
1622577710000|2021-06-01 20:01:50|16540.48|16420.48|16548.64|16428.64|16548.64|16428.64|16540.48|16420.48|10
1622577720000|2021-06-01 20:02:00|16549.97|16429.97|16549.17|16429.17|16549.97|16429.97|16547.73|16427.73|10
1622577730000|2021-06-01 20:02:10|16550.29|16430.29|16557.79|16437.79|16557.79|16437.79|16550.29|16430.29|10
1622577740000|2021-06-01 20:02:20|16557.34|16437.34|16559.34|16439.34|16559.34|16439.34|16557.34|16437.34|10
1622577750000|2021-06-01 20:02:30|16559.1|16439.1|16563.13|16443.13|16563.13|16443.13|16558.73|16438.73|10
1622577760000|2021-06-01 20:02:40|16563.2|16443.2|16571.93|16451.93|16572.04|16452.04|16563.06|16443.06|10
1622577770000|2021-06-01 20:02:50|16572|16452|16578.69|16458.69|16578.69|16458.69|16572|16452|10
1622577780000|2021-06-01 20:03:00|16579.33|16459.33|16584.34|16464.34|16584.34|16464.34|16579.09|16459.09|10
1622577790000|2021-06-01 20:03:10|16584.7|16464.7|16584.45|16464.45|16589.45|16469.45|16583.94|16463.94|10
1622577800000|2021-06-01 20:03:20|16584.38|16464.38|16574.21|16454.21|16585.13|16465.13|16574.21|16454.21|10
1622577810000|2021-06-01 20:03:30|16573.83|16453.83|16572.18|16452.18|16573.83|16453.83|16571.17|16451.17|10
1622577820000|2021-06-01 20:03:40|16572.43|16452.43|16576.82|16456.82|16576.82|16456.82|16572.1|16452.1|10
1622577830000|2021-06-01 20:03:50|16576.9|16456.9|16577.89|16457.89|16578.28|16458.28|16576.17|16456.17|10
1622577840000|2021-06-01 20:04:00|16577.56|16457.56|16579.78|16459.78|16579.78|16459.78|16577.56|16457.56|10
1622577850000|2021-06-01 20:04:10|16579.59|16459.59|16582.92|16462.92|16582.92|16462.92|16579.59|16459.59|10
1622577860000|2021-06-01 20:04:20|16582.25|16462.25|16582.82|16462.82|16583.45|16463.45|16582.17|16462.17|10
1622577870000|2021-06-01 20:04:30|16583.46|16463.46|16585.95|16465.95|16586.21|16466.21|16583.46|16463.46|10
1622577880000|2021-06-01 20:04:40|16586.46|16466.46|16584.06|16464.06|16586.46|16466.46|16584.06|16464.06|10
1622577890000|2021-06-01 20:04:50|16584.93|16464.93|16582.17|16462.17|16584.93|16464.93|16582.17|16462.17|10
1622577900000|2021-06-01 20:05:00|16582.39|16462.39|16581.15|16461.15|16582.39|16462.39|16581.04|16461.04|10
1622577910000|2021-06-01 20:05:10|16581.33|16461.33|16578.9|16458.9|16581.33|16461.33|16578.9|16458.9|10
1622577920000|2021-06-01 20:05:20|16578.59|16458.59|16575.68|16455.68|16578.71|16458.71|16575.68|16455.68|10
1622577930000|2021-06-01 20:05:30|16575.4|16455.4|16575.2|16455.2|16575.46|16455.46|16574.24|16454.24|10
1622577940000|2021-06-01 20:05:40|16575.21|16455.21|16578.67|16458.67|16578.67|16458.67|16575.21|16455.21|9
1622577950000|2021-06-01 20:05:50|16578.64|16458.64|16579.97|16459.97|16580.4|16460.4|16578.64|16458.64|10
1622577960000|2021-06-01 20:06:00|16580.32|16460.32|16580.58|16460.58|16583.96|16463.96|16580.32|16460.32|10
1622577970000|2021-06-01 20:06:10|16580.06|16460.06|16578.03|16458.03|16580.95|16460.95|16577.79|16457.79|10
1622577980000|2021-06-01 20:06:20|16578.28|16458.28|16582.19|16462.19|16582.19|16462.19|16578.28|16458.28|10
1622577990000|2021-06-01 20:06:30|16582.22|16462.22|16582|16462|16583.9|16463.9|16582|16462|10
1622578000000|2021-06-01 20:06:40|16580.85|16460.85|16573.05|16453.05|16580.85|16460.85|16573.05|16453.05|9
1622578010000|2021-06-01 20:06:50|16571.42|16451.42|16565.18|16445.18|16571.42|16451.42|16565.18|16445.18|10
1622578020000|2021-06-01 20:07:00|16563.48|16443.48|16560.25|16440.25|16563.48|16443.48|16560.25|16440.25|10
1622578030000|2021-06-01 20:07:10|16560.14|16440.14|16559.26|16439.26|16560.15|16440.15|16559.05|16439.05|10
1622578040000|2021-06-01 20:07:20|16560.52|16440.52|16566.17|16446.17|16566.17|16446.17|16560.52|16440.52|10
1622578050000|2021-06-01 20:07:30|16567.41|16447.41|16571.35|16451.35|16571.35|16451.35|16567.41|16447.41|10
1622578060000|2021-06-01 20:07:40|16570.64|16450.64|16567.69|16447.69|16571.4|16451.4|16567.69|16447.69|10
1622578070000|2021-06-01 20:07:50|16567.41|16447.41|16559.6|16439.6|16567.41|16447.41|16559.6|16439.6|10
1622578080000|2021-06-01 20:08:00|16559.74|16439.74|16553.4|16433.4|16559.74|16439.74|16553.4|16433.4|10
1622578090000|2021-06-01 20:08:10|16552.03|16432.03|16541.89|16421.89|16552.03|16432.03|16541.89|16421.89|10
1622578100000|2021-06-01 20:08:20|16541.27|16421.27|16536.81|16416.81|16541.27|16421.27|16536.61|16416.61|10
1622578110000|2021-06-01 20:08:30|16536.13|16416.13|16524.42|16404.42|16536.13|16416.13|16524.42|16404.42|10
1622578120000|2021-06-01 20:08:40|16523.27|16403.27|16510.85|16390.85|16523.27|16403.27|16510.85|16390.85|10
1622578130000|2021-06-01 20:08:50|16509.08|16389.08|16496.52|16376.52|16509.08|16389.08|16496.52|16376.52|10
1622578140000|2021-06-01 20:09:00|16496.3|16376.3|16492.17|16372.17|16496.3|16376.3|16492.06|16372.06|10
1622578150000|2021-06-01 20:09:10|16490.04|16370.04|16489.46|16369.46|16491.87|16371.87|16489.09|16369.09|10
1622578160000|2021-06-01 20:09:20|16490.78|16370.78|16491.1|16371.1|16491.46|16371.46|16489.64|16369.64|10
1622578170000|2021-06-01 20:09:30|16491.61|16371.61|16492.72|16372.72|16492.72|16372.72|16491.33|16371.33|10
1622578180000|2021-06-01 20:09:40|16493.39|16373.39|16494.01|16374.01|16494.01|16374.01|16492.94|16372.94|10
1622578190000|2021-06-01 20:09:50|16494.49|16374.49|16494.88|16374.88|16495.65|16375.65|16494.49|16374.49|10
1622578200000|2021-06-01 20:10:00|16494.96|16374.96|16495.42|16375.42|16495.42|16375.42|16493.57|16373.57|10
1622578210000|2021-06-01 20:10:10|16496.39|16376.39|16500.09|16380.09|16501.94|16381.94|16496.39|16376.39|10
1622578220000|2021-06-01 20:10:20|16500.61|16380.61|16504.94|16384.94|16504.94|16384.94|16500.52|16380.52|10
1622578230000|2021-06-01 20:10:30|16506.05|16386.05|16519.86|16399.86|16519.86|16399.86|16506.05|16386.05|10
1622578240000|2021-06-01 20:10:40|16521.35|16401.35|16525.52|16405.52|16525.52|16405.52|16521.35|16401.35|10
1622578250000|2021-06-01 20:10:50|16525.58|16405.58|16525.24|16405.24|16525.58|16405.58|16523.58|16403.58|10
1622578260000|2021-06-01 20:11:00|16526.55|16406.55|16524.36|16404.36|16526.55|16406.55|16523.63|16403.63|10
1622578270000|2021-06-01 20:11:10|16524.31|16404.31|16526.57|16406.57|16526.57|16406.57|16524.31|16404.31|10
1622578280000|2021-06-01 20:11:20|16526.14|16406.14|16522.41|16402.41|16526.14|16406.14|16522.41|16402.41|10
1622578290000|2021-06-01 20:11:30|16521.94|16401.94|16514.41|16394.41|16521.94|16401.94|16514.38|16394.38|10
1622578300000|2021-06-01 20:11:40|16513.78|16393.78|16508.74|16388.74|16513.78|16393.78|16508.07|16388.07|10
1622578310000|2021-06-01 20:11:50|16508.73|16388.73|16508.57|16388.57|16510.15|16390.15|16507.59|16387.59|10
1622578320000|2021-06-01 20:12:00|16508.21|16388.21|16510.06|16390.06|16510.06|16390.06|16508.21|16388.21|10
1622578330000|2021-06-01 20:12:10|16510.36|16390.36|16519.4|16399.4|16519.4|16399.4|16510.36|16390.36|10
1622578340000|2021-06-01 20:12:20|16518.95|16398.95|16524.52|16404.52|16524.52|16404.52|16518.95|16398.95|10
1622578350000|2021-06-01 20:12:30|16524.83|16404.83|16529.42|16409.42|16530|16410|16524.38|16404.38|10
1622578360000|2021-06-01 20:12:40|16530.86|16410.86|16535.02|16415.02|16535.02|16415.02|16530.86|16410.86|10
1622578370000|2021-06-01 20:12:50|16535.71|16415.71|16541.67|16421.67|16541.67|16421.67|16535.71|16415.71|10
1622578380000|2021-06-01 20:13:00|16542.32|16422.32|16551.14|16431.14|16551.27|16431.27|16542.32|16422.32|10
1622578390000|2021-06-01 20:13:10|16552.51|16432.51|16561.7|16441.7|16561.7|16441.7|16552.51|16432.51|10
1622578400000|2021-06-01 20:13:20|16562.67|16442.67|16566.76|16446.76|16566.76|16446.76|16562.67|16442.67|9
1622578410000|2021-06-01 20:13:30|16566.45|16446.45|16587.06|16467.06|16587.06|16467.06|16566.45|16446.45|10
1622578420000|2021-06-01 20:13:40|16588.1|16468.1|16593.29|16473.29|16593.47|16473.47|16588.1|16468.1|10
1622578430000|2021-06-01 20:13:50|16593.3|16473.3|16597.29|16477.29|16597.29|16477.29|16593.3|16473.3|10
1622578440000|2021-06-01 20:14:00|16597.52|16477.52|16591.26|16471.26|16597.52|16477.52|16591.17|16471.17|10
1622578450000|2021-06-01 20:14:10|16590.19|16470.19|16587.92|16467.92|16590.19|16470.19|16587.54|16467.54|10
1622578460000|2021-06-01 20:14:20|16588.31|16468.31|16590.04|16470.04|16590.09|16470.09|16588.31|16468.31|10
1622578470000|2021-06-01 20:14:30|16591.67|16471.67|16594.99|16474.99|16595.47|16475.47|16591.67|16471.67|10
1622578480000|2021-06-01 20:14:40|16595.66|16475.66|16600.39|16480.39|16600.39|16480.39|16595.66|16475.66|10
1622578490000|2021-06-01 20:14:50|16600.82|16480.82|16602.44|16482.44|16602.62|16482.62|16600.82|16480.82|10
1622578500000|2021-06-01 20:15:00|16603.3|16483.3|16607.65|16487.65|16607.65|16487.65|16602.99|16482.99|10
1622578510000|2021-06-01 20:15:10|16607.53|16487.53|16611.52|16491.52|16611.66|16491.66|16607.53|16487.53|10
1622578520000|2021-06-01 20:15:20|16611.83|16491.83|16621.65|16501.65|16621.65|16501.65|16611.83|16491.83|10
1622578530000|2021-06-01 20:15:30|16621.14|16501.14|16622.64|16502.64|16622.77|16502.77|16621.06|16501.06|10
1622578540000|2021-06-01 20:15:40|16622.49|16502.49|16623.67|16503.67|16623.67|16503.67|16622.24|16502.24|10
1622578550000|2021-06-01 20:15:50|16623.48|16503.48|16626.65|16506.65|16626.65|16506.65|16623.48|16503.48|10
1622578560000|2021-06-01 20:16:00|16626.43|16506.43|16622.93|16502.93|16626.43|16506.43|16622.93|16502.93|10
1622578570000|2021-06-01 20:16:10|16622.44|16502.44|16612.83|16492.83|16622.44|16502.44|16612.83|16492.83|10
1622578580000|2021-06-01 20:16:20|16612.41|16492.41|16612.03|16492.03|16613.62|16493.62|16611.94|16491.94|10
1622578590000|2021-06-01 20:16:30|16611.5|16491.5|16606.4|16486.4|16611.81|16491.81|16606.4|16486.4|9
1622578600000|2021-06-01 20:16:40|16605.55|16485.55|16597.99|16477.99|16605.61|16485.61|16597.99|16477.99|10
1622578610000|2021-06-01 20:16:50|16595.93|16475.93|16585.8|16465.8|16595.93|16475.93|16585.58|16465.58|10
1622578620000|2021-06-01 20:17:00|16585.9|16465.9|16581.39|16461.39|16586.78|16466.78|16581.39|16461.39|10
1622578630000|2021-06-01 20:17:10|16579.63|16459.63|16576.89|16456.89|16579.8|16459.8|16576.89|16456.89|10
1622578640000|2021-06-01 20:17:20|16576.51|16456.51|16574.02|16454.02|16576.51|16456.51|16574.02|16454.02|10
1622578650000|2021-06-01 20:17:30|16573.52|16453.52|16564.35|16444.35|16573.52|16453.52|16564.35|16444.35|10
1622578660000|2021-06-01 20:17:40|16564|16444|16564.86|16444.86|16564.86|16444.86|16562.9|16442.9|10
1622578670000|2021-06-01 20:17:50|16564.33|16444.33|16564.73|16444.73|16565.51|16445.51|16564.18|16444.18|10
1622578680000|2021-06-01 20:18:00|16564.46|16444.46|16574.35|16454.35|16574.35|16454.35|16564.46|16444.46|10
1622578690000|2021-06-01 20:18:10|16576.59|16456.59|16581.41|16461.41|16582.35|16462.35|16576.59|16456.59|10
1622578700000|2021-06-01 20:18:20|16581.71|16461.71|16587.43|16467.43|16587.43|16467.43|16581.71|16461.71|10
1622578710000|2021-06-01 20:18:30|16588.63|16468.63|16592.11|16472.11|16592.11|16472.11|16588.63|16468.63|10
1622578720000|2021-06-01 20:18:40|16591.72|16471.72|16592.83|16472.83|16593.14|16473.14|16591.49|16471.49|10
1622578730000|2021-06-01 20:18:50|16592.86|16472.86|16594.83|16474.83|16596.65|16476.65|16592.86|16472.86|9
1622578740000|2021-06-01 20:19:00|16595.06|16475.06|16594.46|16474.46|16595.06|16475.06|16592.79|16472.79|10
1622578750000|2021-06-01 20:19:10|16593.93|16473.93|16594.24|16474.24|16594.24|16474.24|16592.71|16472.71|10
1622578760000|2021-06-01 20:19:20|16593.64|16473.64|16598.15|16478.15|16598.15|16478.15|16593.64|16473.64|10
1622578770000|2021-06-01 20:19:30|16597.94|16477.94|16599.58|16479.58|16600.45|16480.45|16597.8|16477.8|10
1622578780000|2021-06-01 20:19:40|16599.11|16479.11|16600.54|16480.54|16600.54|16480.54|16598.97|16478.97|10
1622578790000|2021-06-01 20:19:50|16600.69|16480.69|16603.25|16483.25|16603.89|16483.89|16600.49|16480.49|10
1622578800000|2021-06-01 20:20:00|16603.59|16483.59|16604.61|16484.61|16604.61|16484.61|16602.14|16482.14|10
1622578810000|2021-06-01 20:20:10|16605.17|16485.17|16608.54|16488.54|16608.86|16488.86|16605.17|16485.17|10
1622578820000|2021-06-01 20:20:20|16608.41|16488.41|16611.55|16491.55|16611.55|16491.55|16608.23|16488.23|10
1622578830000|2021-06-01 20:20:30|16611.54|16491.54|16617.5|16497.5|16617.5|16497.5|16611.54|16491.54|10
1622578840000|2021-06-01 20:20:40|16617.86|16497.86|16617.37|16497.37|16619.11|16499.11|16617.37|16497.37|10
1622578850000|2021-06-01 20:20:50|16616.9|16496.9|16615.04|16495.04|16616.9|16496.9|16614.12|16494.12|10
1622578860000|2021-06-01 20:21:00|16614.25|16494.25|16612.51|16492.51|16615.39|16495.39|16612.51|16492.51|10
1622578870000|2021-06-01 20:21:10|16611.55|16491.55|16605.42|16485.42|16611.55|16491.55|16605.42|16485.42|10
1622578880000|2021-06-01 20:21:20|16605.23|16485.23|16595.3|16475.3|16605.23|16485.23|16595.3|16475.3|10
1622578890000|2021-06-01 20:21:30|16594.67|16474.67|16588.81|16468.81|16594.67|16474.67|16588.81|16468.81|10
1622578900000|2021-06-01 20:21:40|16588.96|16468.96|16588.31|16468.31|16588.96|16468.96|16587.2|16467.2|10
1622578910000|2021-06-01 20:21:50|16588.65|16468.65|16592.36|16472.36|16592.58|16472.58|16588.65|16468.65|9
1622578920000|2021-06-01 20:22:00|16592.99|16472.99|16600.9|16480.9|16601.52|16481.52|16592.99|16472.99|10
1622578930000|2021-06-01 20:22:10|16601.33|16481.33|16605.01|16485.01|16605.01|16485.01|16601.33|16481.33|10
1622578940000|2021-06-01 20:22:20|16604.84|16484.84|16603.21|16483.21|16606.38|16486.38|16603.21|16483.21|10
1622578950000|2021-06-01 20:22:30|16602.22|16482.22|16599.51|16479.51|16602.74|16482.74|16599.51|16479.51|10
1622578960000|2021-06-01 20:22:40|16599.1|16479.1|16594.8|16474.8|16599.19|16479.19|16594.8|16474.8|10
1622578970000|2021-06-01 20:22:50|16594.17|16474.17|16591.67|16471.67|16594.32|16474.32|16591.38|16471.38|10
1622578980000|2021-06-01 20:23:00|16591.46|16471.46|16595.47|16475.47|16595.72|16475.72|16591.46|16471.46|10
1622578990000|2021-06-01 20:23:10|16596.62|16476.62|16600.88|16480.88|16600.88|16480.88|16596.62|16476.62|10
1622579000000|2021-06-01 20:23:20|16601.21|16481.21|16603.19|16483.19|16603.19|16483.19|16601.21|16481.21|10
1622579010000|2021-06-01 20:23:30|16604.21|16484.21|16604.23|16484.23|16605.79|16485.79|16604.17|16484.17|10
1622579020000|2021-06-01 20:23:40|16603.61|16483.61|16602.36|16482.36|16603.61|16483.61|16601.61|16481.61|9
1622579030000|2021-06-01 20:23:50|16602.26|16482.26|16602.52|16482.52|16602.71|16482.71|16601.53|16481.53|10
1622579040000|2021-06-01 20:24:00|16602.86|16482.86|16599.49|16479.49|16602.86|16482.86|16598.18|16478.18|10
1622579050000|2021-06-01 20:24:10|16599.8|16479.8|16601.32|16481.32|16601.39|16481.39|16599.8|16479.8|10
1622579060000|2021-06-01 20:24:20|16601.88|16481.88|16601.35|16481.35|16602.04|16482.04|16600.88|16480.88|10
1622579070000|2021-06-01 20:24:30|16601.39|16481.39|16602.94|16482.94|16602.94|16482.94|16601.39|16481.39|10
1622579080000|2021-06-01 20:24:40|16603.38|16483.38|16601.39|16481.39|16603.83|16483.83|16601.39|16481.39|10
1622579090000|2021-06-01 20:24:50|16601.19|16481.19|16600.14|16480.14|16601.39|16481.39|16600.14|16480.14|10
1622579100000|2021-06-01 20:25:00|16600.91|16480.91|16599.89|16479.89|16600.91|16480.91|16599.7|16479.7|10
1622579110000|2021-06-01 20:25:10|16599.6|16479.6|16597.99|16477.99|16599.6|16479.6|16597.95|16477.95|10
1622579120000|2021-06-01 20:25:20|16597.37|16477.37|16593.15|16473.15|16597.37|16477.37|16593.15|16473.15|10
1622579130000|2021-06-01 20:25:30|16593.38|16473.38|16591.86|16471.86|16593.42|16473.42|16591.86|16471.86|10
1622579140000|2021-06-01 20:25:40|16591.11|16471.11|16588.02|16468.02|16591.11|16471.11|16587.76|16467.76|10
1622579150000|2021-06-01 20:25:50|16588.32|16468.32|16589.34|16469.34|16589.34|16469.34|16587.97|16467.97|10
1622579160000|2021-06-01 20:26:00|16589.43|16469.43|16591.79|16471.79|16591.79|16471.79|16589.1|16469.1|10
1622579170000|2021-06-01 20:26:10|16593.47|16473.47|16598.37|16478.37|16598.37|16478.37|16593.47|16473.47|9
1622579180000|2021-06-01 20:26:20|16598.74|16478.74|16605.38|16485.38|16605.47|16485.47|16598.74|16478.74|10
1622579190000|2021-06-01 20:26:30|16607.37|16487.37|16613.93|16493.93|16613.93|16493.93|16607.37|16487.37|10
1622579200000|2021-06-01 20:26:40|16614.04|16494.04|16616.26|16496.26|16616.76|16496.76|16613.83|16493.83|10
1622579210000|2021-06-01 20:26:50|16615.04|16495.04|16613.16|16493.16|16615.04|16495.04|16612.67|16492.67|10
1622579220000|2021-06-01 20:27:00|16613.11|16493.11|16612.06|16492.06|16613.11|16493.11|16610.91|16490.91|9
1622579230000|2021-06-01 20:27:10|16612.47|16492.47|16612.97|16492.97|16613.3|16493.3|16612.41|16492.41|10
1622579240000|2021-06-01 20:27:20|16611.94|16491.94|16609.38|16489.38|16612.66|16492.66|16609.38|16489.38|9
1622579250000|2021-06-01 20:27:30|16609.63|16489.63|16608.7|16488.7|16610|16490|16608.7|16488.7|10
1622579260000|2021-06-01 20:27:40|16608.46|16488.46|16606.47|16486.47|16609.28|16489.28|16606.47|16486.47|10
1622579270000|2021-06-01 20:27:50|16606.35|16486.35|16603.4|16483.4|16606.35|16486.35|16603.33|16483.33|10
1622579280000|2021-06-01 20:28:00|16603.03|16483.03|16601.34|16481.34|16603.03|16483.03|16601.2|16481.2|10
1622579290000|2021-06-01 20:28:10|16601.07|16481.07|16600.22|16480.22|16601.07|16481.07|16598.64|16478.64|10
1622579300000|2021-06-01 20:28:20|16600.74|16480.74|16601.88|16481.88|16602.25|16482.25|16600.55|16480.55|10
1622579310000|2021-06-01 20:28:30|16602.3|16482.3|16604.66|16484.66|16604.66|16484.66|16602.3|16482.3|10
1622579320000|2021-06-01 20:28:40|16605.96|16485.96|16604.5|16484.5|16606.03|16486.03|16604.5|16484.5|10
1622579330000|2021-06-01 20:28:50|16604.78|16484.78|16604.72|16484.72|16604.84|16484.84|16604.02|16484.02|10
1622579340000|2021-06-01 20:29:00|16605.8|16485.8|16610.48|16490.48|16610.52|16490.52|16605.7|16485.7|10
1622579350000|2021-06-01 20:29:10|16609.95|16489.95|16610.41|16490.41|16610.74|16490.74|16609.75|16489.75|9
1622579360000|2021-06-01 20:29:20|16609.29|16489.29|16605.79|16485.79|16609.41|16489.41|16605.79|16485.79|10
1622579370000|2021-06-01 20:29:30|16605.71|16485.71|16602.75|16482.75|16605.71|16485.71|16602.75|16482.75|10
1622579380000|2021-06-01 20:29:40|16602.79|16482.79|16600.58|16480.58|16602.79|16482.79|16600.35|16480.35|10
1622579390000|2021-06-01 20:29:50|16600.99|16480.99|16602.11|16482.11|16602.11|16482.11|16600.36|16480.36|9
1622579400000|2021-06-01 20:30:00|16601.92|16481.92|16607.11|16487.11|16607.11|16487.11|16601.92|16481.92|10
1622579410000|2021-06-01 20:30:10|16607.67|16487.67|16611.04|16491.04|16611.04|16491.04|16607.67|16487.67|10
1622579420000|2021-06-01 20:30:20|16611.17|16491.17|16612.7|16492.7|16612.82|16492.82|16611.17|16491.17|10
1622579430000|2021-06-01 20:30:30|16613.16|16493.16|16612.97|16492.97|16613.97|16493.97|16612.22|16492.22|10
1622579440000|2021-06-01 20:30:40|16612.94|16492.94|16613.55|16493.55|16613.55|16493.55|16612.91|16492.91|10
1622579450000|2021-06-01 20:30:50|16613.91|16493.91|16611.82|16491.82|16613.91|16493.91|16611.81|16491.81|10
1622579460000|2021-06-01 20:31:00|16611.8|16491.8|16610.39|16490.39|16611.8|16491.8|16610.39|16490.39|9
1622579470000|2021-06-01 20:31:10|16610.1|16490.1|16606.36|16486.36|16610.1|16490.1|16606.36|16486.36|10
1622579480000|2021-06-01 20:31:20|16606.44|16486.44|16607.86|16487.86|16607.86|16487.86|16606.44|16486.44|10
1622579490000|2021-06-01 20:31:30|16608.72|16488.72|16612.46|16492.46|16612.46|16492.46|16608.72|16488.72|10
1622579500000|2021-06-01 20:31:40|16613.67|16493.67|16615.08|16495.08|16615.08|16495.08|16613.67|16493.67|10
1622579510000|2021-06-01 20:31:50|16615.97|16495.97|16617.25|16497.25|16617.6|16497.6|16615.55|16495.55|10
1622579520000|2021-06-01 20:32:00|16617.43|16497.43|16631.53|16511.53|16631.53|16511.53|16617.43|16497.43|10
1622579530000|2021-06-01 20:32:10|16633.38|16513.38|16638.72|16518.72|16640.81|16520.81|16633.38|16513.38|9
1622579540000|2021-06-01 20:32:20|16638.59|16518.59|16637.12|16517.12|16640.53|16520.53|16637.12|16517.12|10
1622579550000|2021-06-01 20:32:30|16636.98|16516.98|16632.93|16512.93|16636.98|16516.98|16632.93|16512.93|10
1622579560000|2021-06-01 20:32:40|16632.31|16512.31|16632.66|16512.66|16633.41|16513.41|16632.24|16512.24|10
1622579570000|2021-06-01 20:32:50|16631.78|16511.78|16630.86|16510.86|16631.78|16511.78|16630.86|16510.86|10
1622579580000|2021-06-01 20:33:00|16630.75|16510.75|16630.5|16510.5|16631.28|16511.28|16630.46|16510.46|10
1622579590000|2021-06-01 20:33:10|16630.59|16510.59|16632.24|16512.24|16632.6|16512.6|16630.54|16510.54|10
1622579600000|2021-06-01 20:33:20|16632.21|16512.21|16628.64|16508.64|16632.21|16512.21|16628.12|16508.12|10
1622579610000|2021-06-01 20:33:30|16630.1|16510.1|16629.04|16509.04|16630.48|16510.48|16629.04|16509.04|10
1622579620000|2021-06-01 20:33:40|16628.54|16508.54|16626.3|16506.3|16628.54|16508.54|16626.3|16506.3|10
1622579630000|2021-06-01 20:33:50|16626.19|16506.19|16626.73|16506.73|16626.98|16506.98|16625.52|16505.52|10
1622579640000|2021-06-01 20:34:00|16628.04|16508.04|16632.49|16512.49|16632.49|16512.49|16628.04|16508.04|10
1622579650000|2021-06-01 20:34:10|16632.5|16512.5|16632.36|16512.36|16633.61|16513.61|16632.36|16512.36|8
1622579660000|2021-06-01 20:34:20|16632.99|16512.99|16629.88|16509.88|16632.99|16512.99|16629.88|16509.88|10
1622579670000|2021-06-01 20:34:30|16630.18|16510.18|16632.6|16512.6|16632.6|16512.6|16630.18|16510.18|10
1622579680000|2021-06-01 20:34:40|16633.16|16513.16|16626.31|16506.31|16633.16|16513.16|16626.31|16506.31|10
1622579690000|2021-06-01 20:34:50|16626.1|16506.1|16626.84|16506.84|16627.16|16507.16|16625.87|16505.87|10
1622579700000|2021-06-01 20:35:00|16627.06|16507.06|16627.53|16507.53|16627.84|16507.84|16627.06|16507.06|9
1622579710000|2021-06-01 20:35:10|16628.12|16508.12|16628.2|16508.2|16628.71|16508.71|16627.45|16507.45|10
1622579720000|2021-06-01 20:35:20|16628.78|16508.78|16630.73|16510.73|16630.75|16510.75|16628.78|16508.78|10
1622579730000|2021-06-01 20:35:30|16630.13|16510.13|16629.66|16509.66|16630.84|16510.84|16629.47|16509.47|9
1622579740000|2021-06-01 20:35:40|16629.6|16509.6|16626.24|16506.24|16629.6|16509.6|16626.09|16506.09|10
1622579750000|2021-06-01 20:35:50|16626.1|16506.1|16625.8|16505.8|16626.1|16506.1|16624.7|16504.7|10
1622579760000|2021-06-01 20:36:00|16626.39|16506.39|16627.24|16507.24|16627.61|16507.61|16626.18|16506.18|10
1622579770000|2021-06-01 20:36:10|16627.11|16507.11|16622.6|16502.6|16627.11|16507.11|16622.6|16502.6|10
1622579780000|2021-06-01 20:36:20|16622.33|16502.33|16620.15|16500.15|16622.33|16502.33|16619.93|16499.93|9
1622579790000|2021-06-01 20:36:30|16619.52|16499.52|16618.7|16498.7|16619.52|16499.52|16617.94|16497.94|10
1622579800000|2021-06-01 20:36:40|16617.75|16497.75|16616.77|16496.77|16617.75|16497.75|16615.75|16495.75|10
1622579810000|2021-06-01 20:36:50|16617.53|16497.53|16618.83|16498.83|16618.83|16498.83|16617.53|16497.53|9
1622579820000|2021-06-01 20:37:00|16619.08|16499.08|16618.86|16498.86|16620.09|16500.09|16618.22|16498.22|9
1622579830000|2021-06-01 20:37:10|16619.15|16499.15|16621.46|16501.46|16621.46|16501.46|16619.15|16499.15|9
1622579840000|2021-06-01 20:37:20|16621.21|16501.21|16625.24|16505.24|16625.24|16505.24|16621.19|16501.19|10
1622579850000|2021-06-01 20:37:30|16626.06|16506.06|16630.14|16510.14|16630.14|16510.14|16626.06|16506.06|10
1622579860000|2021-06-01 20:37:40|16631.47|16511.47|16632.03|16512.03|16632.41|16512.41|16631.31|16511.31|10
1622579870000|2021-06-01 20:37:50|16632.12|16512.12|16634.07|16514.07|16634.07|16514.07|16631.74|16511.74|10
1622579880000|2021-06-01 20:38:00|16634.26|16514.26|16639.92|16519.92|16639.92|16519.92|16634.26|16514.26|10
1622579890000|2021-06-01 20:38:10|16639.42|16519.42|16639.17|16519.17|16640.64|16520.64|16638.74|16518.74|10
1622579900000|2021-06-01 20:38:20|16639.15|16519.15|16639.2|16519.2|16640.27|16520.27|16638.85|16518.85|10
1622579910000|2021-06-01 20:38:30|16639.29|16519.29|16638.77|16518.77|16639.89|16519.89|16638.77|16518.77|10
1622579920000|2021-06-01 20:38:40|16638.22|16518.22|16641.66|16521.66|16641.66|16521.66|16637.95|16517.95|10
1622579930000|2021-06-01 20:38:50|16643.4|16523.4|16644.7|16524.7|16644.7|16524.7|16643.12|16523.12|9
1622579940000|2021-06-01 20:39:00|16644.43|16524.43|16645.5|16525.5|16645.5|16525.5|16644.43|16524.43|10
1622579950000|2021-06-01 20:39:10|16644.15|16524.15|16645.94|16525.94|16646.03|16526.03|16644.15|16524.15|9
1622579960000|2021-06-01 20:39:20|16645.92|16525.92|16645.32|16525.32|16646.05|16526.05|16645.32|16525.32|10
1622579970000|2021-06-01 20:39:30|16645.28|16525.28|16646.05|16526.05|16646.16|16526.16|16645.21|16525.21|10
1622579980000|2021-06-01 20:39:40|16646.15|16526.15|16649.9|16529.9|16650.1|16530.1|16646.15|16526.15|9
1622579990000|2021-06-01 20:39:50|16649.91|16529.91|16654.19|16534.19|16654.19|16534.19|16649.91|16529.91|10
1622580000000|2021-06-01 20:40:00|16654.55|16534.55|16657.39|16537.39|16657.39|16537.39|16654.55|16534.55|10
1622580010000|2021-06-01 20:40:10|16656.92|16536.92|16656.41|16536.41|16656.92|16536.92|16655.13|16535.13|8
1622580020000|2021-06-01 20:40:20|16655.87|16535.87|16657.31|16537.31|16657.79|16537.79|16655.87|16535.87|10
1622580030000|2021-06-01 20:40:30|16656.93|16536.93|16656.36|16536.36|16656.93|16536.93|16655.06|16535.06|10
1622580040000|2021-06-01 20:40:40|16656.04|16536.04|16658.56|16538.56|16658.63|16538.63|16656.04|16536.04|10
1622580050000|2021-06-01 20:40:50|16658.82|16538.82|16658.44|16538.44|16659.1|16539.1|16658.3|16538.3|10
1622580060000|2021-06-01 20:41:00|16660.75|16540.75|16663.91|16543.91|16663.91|16543.91|16660.49|16540.49|10
1622580070000|2021-06-01 20:41:10|16664.93|16544.93|16666.62|16546.62|16666.62|16546.62|16664.93|16544.93|9
1622580080000|2021-06-01 20:41:20|16666.21|16546.21|16669.13|16549.13|16669.13|16549.13|16666.21|16546.21|10
1622580090000|2021-06-01 20:41:30|16669.84|16549.84|16670.18|16550.18|16670.18|16550.18|16668.3|16548.3|9
1622580100000|2021-06-01 20:41:40|16672.52|16552.52|16675.13|16555.13|16675.32|16555.32|16672.52|16552.52|10
1622580110000|2021-06-01 20:41:50|16675.81|16555.81|16677.27|16557.27|16677.27|16557.27|16675.6|16555.6|10
1622580120000|2021-06-01 20:42:00|16677.46|16557.46|16680.31|16560.31|16680.47|16560.47|16677.15|16557.15|10
1622580130000|2021-06-01 20:42:10|16680.28|16560.28|16683.92|16563.92|16683.92|16563.92|16680.28|16560.28|10
1622580140000|2021-06-01 20:42:20|16685.04|16565.04|16688.07|16568.07|16688.12|16568.12|16685.04|16565.04|8
1622580150000|2021-06-01 20:42:30|16688.91|16568.91|16689.25|16569.25|16691.25|16571.25|16688.68|16568.68|10
1622580160000|2021-06-01 20:42:40|16687.7|16567.7|16688.89|16568.89|16689.68|16569.68|16687.7|16567.7|10
1622580170000|2021-06-01 20:42:50|16688.4|16568.4|16686.42|16566.42|16688.4|16568.4|16686.42|16566.42|10
1622580180000|2021-06-01 20:43:00|16685.38|16565.38|16682.19|16562.19|16685.47|16565.47|16682.19|16562.19|10
1622580190000|2021-06-01 20:43:10|16682.11|16562.11|16681.51|16561.51|16682.11|16562.11|16679.28|16559.28|10
1622580200000|2021-06-01 20:43:20|16681.56|16561.56|16681.1|16561.1|16681.56|16561.56|16680.19|16560.19|10
1622580210000|2021-06-01 20:43:30|16681.36|16561.36|16680.08|16560.08|16683.18|16563.18|16680.08|16560.08|10
1622580220000|2021-06-01 20:43:40|16679.98|16559.98|16679.49|16559.49|16680.1|16560.1|16679.49|16559.49|9
1622580230000|2021-06-01 20:43:50|16679.47|16559.47|16679.98|16559.98|16680.76|16560.76|16679.47|16559.47|10
1622580240000|2021-06-01 20:44:00|16679.54|16559.54|16677.73|16557.73|16679.79|16559.79|16677.73|16557.73|10
1622580250000|2021-06-01 20:44:10|16677.95|16557.95|16670.02|16550.02|16677.95|16557.95|16670.02|16550.02|10
1622580260000|2021-06-01 20:44:20|16666.96|16546.96|16664.31|16544.31|16667.2|16547.2|16664.31|16544.31|10
1622580270000|2021-06-01 20:44:30|16663.05|16543.05|16659.54|16539.54|16663.05|16543.05|16659.54|16539.54|10
1622580280000|2021-06-01 20:44:40|16659.31|16539.31|16659.17|16539.17|16659.31|16539.31|16657.5|16537.5|10
1622580290000|2021-06-01 20:44:50|16659.07|16539.07|16659.84|16539.84|16659.89|16539.89|16658.96|16538.96|10
1622580300000|2021-06-01 20:45:00|16661.4|16541.4|16667.84|16547.84|16667.84|16547.84|16661.4|16541.4|10
1622580310000|2021-06-01 20:45:10|16667.46|16547.46|16667.11|16547.11|16668.38|16548.38|16666.77|16546.77|10
1622580320000|2021-06-01 20:45:20|16667.59|16547.59|16666.84|16546.84|16667.68|16547.68|16666.75|16546.75|10
1622580330000|2021-06-01 20:45:30|16667.2|16547.2|16667.8|16547.8|16667.84|16547.84|16667.2|16547.2|10
1622580340000|2021-06-01 20:45:40|16667.49|16547.49|16665.46|16545.46|16667.49|16547.49|16665.32|16545.32|10
1622580350000|2021-06-01 20:45:50|16664.18|16544.18|16664.93|16544.93|16665.35|16545.35|16663.73|16543.73|10
1622580360000|2021-06-01 20:46:00|16665.07|16545.07|16664.4|16544.4|16665.37|16545.37|16663.98|16543.98|10
1622580370000|2021-06-01 20:46:10|16663.91|16543.91|16660.96|16540.96|16663.91|16543.91|16660.96|16540.96|10
1622580380000|2021-06-01 20:46:20|16660.7|16540.7|16656.32|16536.32|16660.7|16540.7|16656.32|16536.32|10
1622580390000|2021-06-01 20:46:30|16656.61|16536.61|16652.69|16532.69|16656.61|16536.61|16652.69|16532.69|10
1622580400000|2021-06-01 20:46:40|16651.52|16531.52|16649.83|16529.83|16651.92|16531.92|16649.65|16529.65|9
1622580410000|2021-06-01 20:46:50|16650.19|16530.19|16646.54|16526.54|16650.19|16530.19|16646.54|16526.54|10
1622580420000|2021-06-01 20:47:00|16646.14|16526.14|16642.77|16522.77|16646.14|16526.14|16642.77|16522.77|10
1622580430000|2021-06-01 20:47:10|16641.72|16521.72|16634.48|16514.48|16641.72|16521.72|16634.4|16514.4|10
1622580440000|2021-06-01 20:47:20|16634.21|16514.21|16634.74|16514.74|16634.85|16514.85|16634.21|16514.21|10
1622580450000|2021-06-01 20:47:30|16635.32|16515.32|16634.52|16514.52|16635.33|16515.33|16633.87|16513.87|10
1622580460000|2021-06-01 20:47:40|16634.62|16514.62|16636.01|16516.01|16636.6|16516.6|16634.02|16514.02|9
1622580470000|2021-06-01 20:47:50|16636.35|16516.35|16634.39|16514.39|16637.29|16517.29|16634.39|16514.39|10
1622580480000|2021-06-01 20:48:00|16634.05|16514.05|16634.32|16514.32|16635.1|16515.1|16633.22|16513.22|10
1622580490000|2021-06-01 20:48:10|16634.09|16514.09|16634.65|16514.65|16634.69|16514.69|16634.04|16514.04|9
1622580500000|2021-06-01 20:48:20|16634.66|16514.66|16637.12|16517.12|16637.12|16517.12|16634.61|16514.61|10
1622580510000|2021-06-01 20:48:30|16636.74|16516.74|16635.54|16515.54|16636.93|16516.93|16635.54|16515.54|10
1622580520000|2021-06-01 20:48:40|16638.18|16518.18|16640.2|16520.2|16640.2|16520.2|16637.9|16517.9|10
1622580530000|2021-06-01 20:48:50|16640.21|16520.21|16638.24|16518.24|16641.08|16521.08|16638.03|16518.03|10
1622580540000|2021-06-01 20:49:00|16638.51|16518.51|16638.36|16518.36|16640.35|16520.35|16638.32|16518.32|10
1622580550000|2021-06-01 20:49:10|16638.07|16518.07|16636.07|16516.07|16638.51|16518.51|16636.07|16516.07|10
1622580560000|2021-06-01 20:49:20|16636.32|16516.32|16635.09|16515.09|16637.01|16517.01|16634.84|16514.84|10
1622580570000|2021-06-01 20:49:30|16635.87|16515.87|16632|16512|16635.87|16515.87|16632|16512|10
1622580580000|2021-06-01 20:49:40|16631.55|16511.55|16630.34|16510.34|16631.63|16511.63|16629.97|16509.97|10
1622580590000|2021-06-01 20:49:50|16628.78|16508.78|16623.46|16503.46|16629.16|16509.16|16623.46|16503.46|10
1622580600000|2021-06-01 20:50:00|16623.29|16503.29|16620.17|16500.17|16623.29|16503.29|16619.64|16499.64|10
1622580610000|2021-06-01 20:50:10|16620.49|16500.49|16617.44|16497.44|16620.49|16500.49|16616.96|16496.96|10
1622580620000|2021-06-01 20:50:20|16617.25|16497.25|16617.52|16497.52|16618.64|16498.64|16617.25|16497.25|10
1622580630000|2021-06-01 20:50:30|16617.69|16497.69|16618.59|16498.59|16618.85|16498.85|16617.69|16497.69|10
1622580640000|2021-06-01 20:50:40|16618.24|16498.24|16618.68|16498.68|16618.92|16498.92|16618.18|16498.18|10
1622580650000|2021-06-01 20:50:50|16618.94|16498.94|16620.05|16500.05|16620.05|16500.05|16618.35|16498.35|10
1622580660000|2021-06-01 20:51:00|16620.15|16500.15|16618.74|16498.74|16620.81|16500.81|16618.74|16498.74|10
1622580670000|2021-06-01 20:51:10|16618.77|16498.77|16618.34|16498.34|16618.77|16498.77|16618.18|16498.18|9
1622580680000|2021-06-01 20:51:20|16617.86|16497.86|16617.86|16497.86|16617.97|16497.97|16615.92|16495.92|9
1622580690000|2021-06-01 20:51:30|16617.52|16497.52|16614.86|16494.86|16617.52|16497.52|16614.8|16494.8|9
1622580700000|2021-06-01 20:51:40|16614.59|16494.59|16614.74|16494.74|16614.74|16494.74|16613.91|16493.91|10
1622580710000|2021-06-01 20:51:50|16615.25|16495.25|16616.32|16496.32|16616.46|16496.46|16615.25|16495.25|9
1622580720000|2021-06-01 20:52:00|16616.9|16496.9|16614.34|16494.34|16616.9|16496.9|16614.34|16494.34|10
1622580730000|2021-06-01 20:52:10|16614.13|16494.13|16614.36|16494.36|16614.36|16494.36|16613.58|16493.58|9
1622580740000|2021-06-01 20:52:20|16614|16494|16615.55|16495.55|16615.57|16495.57|16613.56|16493.56|9
1622580750000|2021-06-01 20:52:30|16615.2|16495.2|16613.58|16493.58|16615.2|16495.2|16613.58|16493.58|10
1622580760000|2021-06-01 20:52:40|16613.69|16493.69|16612.59|16492.59|16614.79|16494.79|16612.59|16492.59|10
1622580770000|2021-06-01 20:52:50|16612.44|16492.44|16609.29|16489.29|16612.44|16492.44|16609.29|16489.29|10
1622580780000|2021-06-01 20:53:00|16609.76|16489.76|16607.72|16487.72|16609.76|16489.76|16607.72|16487.72|10
1622580790000|2021-06-01 20:53:10|16607.82|16487.82|16607.16|16487.16|16609.33|16489.33|16607.16|16487.16|10
1622580800000|2021-06-01 20:53:20|16607.44|16487.44|16607.57|16487.57|16607.57|16487.57|16606.98|16486.98|8
1622580810000|2021-06-01 20:53:30|16607.61|16487.61|16609.16|16489.16|16609.21|16489.21|16607.61|16487.61|10
1622580820000|2021-06-01 20:53:40|16609.66|16489.66|16608.13|16488.13|16609.68|16489.68|16608.13|16488.13|8
1622580830000|2021-06-01 20:53:50|16607.54|16487.54|16606.23|16486.23|16607.54|16487.54|16606.2|16486.2|10
1622580840000|2021-06-01 20:54:00|16606.57|16486.57|16608.28|16488.28|16608.28|16488.28|16606.57|16486.57|8
1622580850000|2021-06-01 20:54:10|16607.74|16487.74|16609.45|16489.45|16609.45|16489.45|16607.48|16487.48|10
1622580860000|2021-06-01 20:54:20|16609.65|16489.65|16610.74|16490.74|16611.08|16491.08|16609.65|16489.65|10
1622580870000|2021-06-01 20:54:30|16610.93|16490.93|16609.08|16489.08|16610.93|16490.93|16609.08|16489.08|10
1622580880000|2021-06-01 20:54:40|16609.06|16489.06|16609.05|16489.05|16609.06|16489.06|16608.6|16488.6|9
1622580890000|2021-06-01 20:54:50|16610.01|16490.01|16610.11|16490.11|16610.11|16490.11|16608.96|16488.96|10
1622580900000|2021-06-01 20:55:00|16610.03|16490.03|16609.98|16489.98|16610.03|16490.03|16609.25|16489.25|10
1622580910000|2021-06-01 20:55:10|16610.02|16490.02|16610.25|16490.25|16610.69|16490.69|16609.97|16489.97|10
1622580920000|2021-06-01 20:55:20|16609.4|16489.4|16609.05|16489.05|16609.4|16489.4|16608.77|16488.77|10
1622580930000|2021-06-01 20:55:30|16609.01|16489.01|16609.44|16489.44|16609.51|16489.51|16608.53|16488.53|10
1622580940000|2021-06-01 20:55:40|16609.72|16489.72|16612.16|16492.16|16612.16|16492.16|16609.72|16489.72|10
1622580950000|2021-06-01 20:55:50|16612.65|16492.65|16617.83|16497.83|16617.91|16497.91|16612.65|16492.65|8
1622580960000|2021-06-01 20:56:00|16618.01|16498.01|16623.95|16503.95|16623.95|16503.95|16618.01|16498.01|10
1622580970000|2021-06-01 20:56:10|16624.64|16504.64|16628.64|16508.64|16629.12|16509.12|16624.64|16504.64|10
1622580980000|2021-06-01 20:56:20|16628.19|16508.19|16632.44|16512.44|16632.44|16512.44|16628.19|16508.19|10
1622580990000|2021-06-01 20:56:30|16633.12|16513.12|16636.77|16516.77|16636.77|16516.77|16633.12|16513.12|8
1622581000000|2021-06-01 20:56:40|16636.32|16516.32|16642.87|16522.87|16642.87|16522.87|16636.32|16516.32|10
1622581010000|2021-06-01 20:56:50|16642.99|16522.99|16645.84|16525.84|16646.01|16526.01|16642.99|16522.99|9
1622581020000|2021-06-01 20:57:00|16645.11|16525.11|16639.79|16519.79|16645.16|16525.16|16639.79|16519.79|10
1622581030000|2021-06-01 20:57:10|16638.67|16518.67|16635.55|16515.55|16638.67|16518.67|16635.55|16515.55|9
1622581040000|2021-06-01 20:57:20|16635.5|16515.5|16634.74|16514.74|16635.7|16515.7|16634.64|16514.64|10
1622581050000|2021-06-01 20:57:30|16635.06|16515.06|16632.98|16512.98|16635.51|16515.51|16632.98|16512.98|9
1622581060000|2021-06-01 20:57:40|16630.63|16510.63|16631.45|16511.45|16631.45|16511.45|16630.12|16510.12|10
1622581070000|2021-06-01 20:57:50|16631.67|16511.67|16635.5|16515.5|16635.5|16515.5|16631.67|16511.67|10
1622581080000|2021-06-01 20:58:00|16635.29|16515.29|16637.74|16517.74|16637.74|16517.74|16635.28|16515.28|10
1622581090000|2021-06-01 20:58:10|16638.22|16518.22|16643.27|16523.27|16643.27|16523.27|16638.22|16518.22|10
1622581100000|2021-06-01 20:58:20|16644.22|16524.22|16649.43|16529.43|16649.73|16529.73|16644.22|16524.22|10
1622581110000|2021-06-01 20:58:30|16649.8|16529.8|16651.53|16531.53|16651.53|16531.53|16649.62|16529.62|8
1622581120000|2021-06-01 20:58:40|16651.84|16531.84|16656.53|16536.53|16656.53|16536.53|16651.84|16531.84|10
1622581130000|2021-06-01 20:58:50|16656.68|16536.68|16669.16|16549.16|16669.16|16549.16|16656.68|16536.68|10
1622581140000|2021-06-01 20:59:00|16670.06|16550.06|16688.17|16568.17|16688.17|16568.17|16670.06|16550.06|10
1622581150000|2021-06-01 20:59:10|16687.99|16567.99|16696.04|16576.04|16696.04|16576.04|16687.99|16567.99|10
1622581160000|2021-06-01 20:59:20|16696.32|16576.32|16697.34|16577.34|16698.94|16578.94|16696.32|16576.32|10
1622581170000|2021-06-01 20:59:30|16696.27|16576.27|16696.02|16576.02|16696.58|16576.58|16695.31|16575.31|10
1622581180000|2021-06-01 20:59:40|16696.94|16576.94|16699.47|16579.47|16699.97|16579.97|16696.94|16576.94|10
1622581190000|2021-06-01 20:59:50|16699.15|16579.15|16699.31|16579.31|16699.43|16579.43|16698.59|16578.59|10
1622581200000|2021-06-01 21:00:00|16699.24|16579.24|16703.09|16583.09|16703.09|16583.09|16699.24|16579.24|10
1622581210000|2021-06-01 21:00:10|16702.83|16582.83|16697.59|16577.59|16702.83|16582.83|16697.59|16577.59|10
1622581220000|2021-06-01 21:00:20|16697.21|16577.21|16688.72|16568.72|16697.36|16577.36|16688.72|16568.72|10
1622581230000|2021-06-01 21:00:30|16687.66|16567.66|16680.55|16560.55|16687.66|16567.66|16680.55|16560.55|9
1622581240000|2021-06-01 21:00:40|16679.48|16559.48|16677.23|16557.23|16679.48|16559.48|16677.23|16557.23|10
1622581250000|2021-06-01 21:00:50|16677.06|16557.06|16673.86|16553.86|16677.06|16557.06|16673.83|16553.83|10
1622581260000|2021-06-01 21:01:00|16676.2|16556.2|16676.62|16556.62|16676.62|16556.62|16675.23|16555.23|10
1622581270000|2021-06-01 21:01:10|16676.52|16556.52|16675.94|16555.94|16676.52|16556.52|16675.71|16555.71|10
1622581280000|2021-06-01 21:01:20|16676.35|16556.35|16674.12|16554.12|16676.35|16556.35|16673.1|16553.1|10
1622581290000|2021-06-01 21:01:30|16674.28|16554.28|16670.15|16550.15|16674.28|16554.28|16669.71|16549.71|10
1622581300000|2021-06-01 21:01:40|16669.77|16549.77|16670.86|16550.86|16670.86|16550.86|16669.77|16549.77|10
1622581310000|2021-06-01 21:01:50|16670.66|16550.66|16672.54|16552.54|16672.54|16552.54|16670.66|16550.66|10
1622581320000|2021-06-01 21:02:00|16673.25|16553.25|16680.08|16560.08|16680.08|16560.08|16673.25|16553.25|10
1622581330000|2021-06-01 21:02:10|16680.26|16560.26|16677.05|16557.05|16680.57|16560.57|16676.67|16556.67|10
1622581340000|2021-06-01 21:02:20|16677.08|16557.08|16679.62|16559.62|16679.74|16559.74|16677.08|16557.08|10
1622581350000|2021-06-01 21:02:30|16679.84|16559.84|16678.95|16558.95|16680.3|16560.3|16678.93|16558.93|10
1622581360000|2021-06-01 21:02:40|16679.16|16559.16|16677.96|16557.96|16679.25|16559.25|16677.74|16557.74|10
1622581370000|2021-06-01 21:02:50|16677.7|16557.7|16679.4|16559.4|16680.82|16560.82|16677.7|16557.7|10
1622581380000|2021-06-01 21:03:00|16678.84|16558.84|16676.76|16556.76|16679.28|16559.28|16676.76|16556.76|9
1622581390000|2021-06-01 21:03:10|16675.47|16555.47|16670.47|16550.47|16675.47|16555.47|16670.47|16550.47|10
1622581400000|2021-06-01 21:03:20|16670.9|16550.9|16668.89|16548.89|16670.9|16550.9|16668.89|16548.89|9
1622581410000|2021-06-01 21:03:30|16668.61|16548.61|16668.36|16548.36|16669.12|16549.12|16667.96|16547.96|9
1622581420000|2021-06-01 21:03:40|16668.9|16548.9|16669.9|16549.9|16669.9|16549.9|16668.51|16548.51|10
1622581430000|2021-06-01 21:03:50|16670.36|16550.36|16672.09|16552.09|16672.09|16552.09|16670.36|16550.36|10
1622581440000|2021-06-01 21:04:00|16672.71|16552.71|16672.77|16552.77|16673.87|16553.87|16672.68|16552.68|10
1622581450000|2021-06-01 21:04:10|16673.13|16553.13|16672.8|16552.8|16673.13|16553.13|16672.43|16552.43|10
1622581460000|2021-06-01 21:04:20|16673.08|16553.08|16672.76|16552.76|16674.08|16554.08|16672.63|16552.63|10
1622581470000|2021-06-01 21:04:30|16672.28|16552.28|16670.88|16550.88|16672.28|16552.28|16670.62|16550.62|10
1622581480000|2021-06-01 21:04:40|16670.18|16550.18|16669.62|16549.62|16670.2|16550.2|16669.02|16549.02|10
1622581490000|2021-06-01 21:04:50|16670.39|16550.39|16672.05|16552.05|16672.05|16552.05|16670.39|16550.39|10
1622581500000|2021-06-01 21:05:00|16672.13|16552.13|16678.2|16558.2|16678.2|16558.2|16671.45|16551.45|10
1622581510000|2021-06-01 21:05:10|16679.43|16559.43|16682.23|16562.23|16682.23|16562.23|16679.43|16559.43|10
1622581520000|2021-06-01 21:05:20|16682.49|16562.49|16689.12|16569.12|16689.12|16569.12|16682.49|16562.49|10
1622581530000|2021-06-01 21:05:30|16691.21|16571.21|16695.15|16575.15|16695.15|16575.15|16690.51|16570.51|10
1622581540000|2021-06-01 21:05:40|16696.24|16576.24|16703.2|16583.2|16703.2|16583.2|16696.24|16576.24|10
1622581550000|2021-06-01 21:05:50|16703.26|16583.26|16705.51|16585.51|16706.01|16586.01|16703.07|16583.07|10
1622581560000|2021-06-01 21:06:00|16706|16586|16709.33|16589.33|16709.33|16589.33|16705.02|16585.02|10
1622581570000|2021-06-01 21:06:10|16709.03|16589.03|16710.72|16590.72|16710.72|16590.72|16708.09|16588.09|10
1622581580000|2021-06-01 21:06:20|16711.28|16591.28|16710.06|16590.06|16711.28|16591.28|16709.69|16589.69|10
1622581590000|2021-06-01 21:06:30|16710.4|16590.4|16708.06|16588.06|16710.4|16590.4|16707.9|16587.9|10
1622581600000|2021-06-01 21:06:40|16708.82|16588.82|16708.93|16588.93|16709.01|16589.01|16707.79|16587.79|10
1622581610000|2021-06-01 21:06:50|16708.2|16588.2|16708.53|16588.53|16708.62|16588.62|16706.46|16586.46|10
1622581620000|2021-06-01 21:07:00|16708.41|16588.41|16706.11|16586.11|16709.24|16589.24|16706.11|16586.11|10
1622581630000|2021-06-01 21:07:10|16706.53|16586.53|16702.55|16582.55|16706.53|16586.53|16702.06|16582.06|10
1622581640000|2021-06-01 21:07:20|16702.09|16582.09|16699.41|16579.41|16702.56|16582.56|16699.41|16579.41|10
1622581650000|2021-06-01 21:07:30|16699.29|16579.29|16698.35|16578.35|16699.29|16579.29|16697.49|16577.49|10
1622581660000|2021-06-01 21:07:40|16698.89|16578.89|16698.67|16578.67|16699.47|16579.47|16698.61|16578.61|9
1622581670000|2021-06-01 21:07:50|16698.52|16578.52|16697.98|16577.98|16698.52|16578.52|16697.98|16577.98|8
1622581680000|2021-06-01 21:08:00|16697.94|16577.94|16700.47|16580.47|16700.47|16580.47|16697.74|16577.74|10
1622581690000|2021-06-01 21:08:10|16701|16581|16703.84|16583.84|16704.06|16584.06|16701|16581|10
1622581700000|2021-06-01 21:08:20|16704.81|16584.81|16702.73|16582.73|16704.81|16584.81|16702.42|16582.42|10
1622581710000|2021-06-01 21:08:30|16702.78|16582.78|16702.84|16582.84|16703.22|16583.22|16702.69|16582.69|10
1622581720000|2021-06-01 21:08:40|16703.18|16583.18|16704.15|16584.15|16704.47|16584.47|16703.1|16583.1|10
1622581730000|2021-06-01 21:08:50|16704.3|16584.3|16704.48|16584.48|16705.12|16585.12|16704.3|16584.3|9
1622581740000|2021-06-01 21:09:00|16704.17|16584.17|16703.05|16583.05|16704.79|16584.79|16703.05|16583.05|10
1622581750000|2021-06-01 21:09:10|16703.01|16583.01|16702.98|16582.98|16703.36|16583.36|16702.69|16582.69|10
1622581760000|2021-06-01 21:09:20|16702.82|16582.82|16702.5|16582.5|16703.46|16583.46|16702.5|16582.5|9
1622581770000|2021-06-01 21:09:30|16702.08|16582.08|16703.34|16583.34|16704.26|16584.26|16701.88|16581.88|10
1622581780000|2021-06-01 21:09:40|16703.82|16583.82|16705.57|16585.57|16705.65|16585.65|16703.62|16583.62|10
1622581790000|2021-06-01 21:09:50|16705.98|16585.98|16705.29|16585.29|16706.75|16586.75|16705.13|16585.13|10
1622581800000|2021-06-01 21:10:00|16704.53|16584.53|16703.94|16583.94|16704.55|16584.55|16703.46|16583.46|9
1622581810000|2021-06-01 21:10:10|16704.16|16584.16|16705.96|16585.96|16705.96|16585.96|16703.81|16583.81|10
1622581820000|2021-06-01 21:10:20|16706.65|16586.65|16709.89|16589.89|16709.89|16589.89|16706.65|16586.65|10
1622581830000|2021-06-01 21:10:30|16710.02|16590.02|16710.49|16590.49|16711.66|16591.66|16709.78|16589.78|10
1622581840000|2021-06-01 21:10:40|16711.3|16591.3|16713.89|16593.89|16713.89|16593.89|16711.3|16591.3|10
1622581850000|2021-06-01 21:10:50|16714.12|16594.12|16713.64|16593.64|16715|16595|16713.64|16593.64|9
1622581860000|2021-06-01 21:11:00|16714.64|16594.64|16713.17|16593.17|16715.78|16595.78|16713.17|16593.17|10
1622581870000|2021-06-01 21:11:10|16712.71|16592.71|16710.29|16590.29|16712.95|16592.95|16710.03|16590.03|10
1622581880000|2021-06-01 21:11:20|16710.4|16590.4|16711.91|16591.91|16711.91|16591.91|16709.98|16589.98|10
1622581890000|2021-06-01 21:11:30|16711.5|16591.5|16709.38|16589.38|16711.5|16591.5|16709.38|16589.38|9
1622581900000|2021-06-01 21:11:40|16710.1|16590.1|16710.1|16590.1|16710.59|16590.59|16709.96|16589.96|10
1622581910000|2021-06-01 21:11:50|16710.48|16590.48|16710.16|16590.16|16710.89|16590.89|16709.91|16589.91|10
1622581920000|2021-06-01 21:12:00|16709.9|16589.9|16714.72|16594.72|16714.72|16594.72|16709.58|16589.58|10
1622581930000|2021-06-01 21:12:10|16714.84|16594.84|16717.51|16597.51|16717.51|16597.51|16714.84|16594.84|10
1622581940000|2021-06-01 21:12:20|16717.37|16597.37|16718.04|16598.04|16718.84|16598.84|16716.87|16596.87|10
1622581950000|2021-06-01 21:12:30|16718.08|16598.08|16718.21|16598.21|16718.38|16598.38|16717.36|16597.36|9
1622581960000|2021-06-01 21:12:40|16718.12|16598.12|16720.98|16600.98|16720.98|16600.98|16718.12|16598.12|10
1622581970000|2021-06-01 21:12:50|16720.02|16600.02|16721.9|16601.9|16721.9|16601.9|16719.45|16599.45|10
1622581980000|2021-06-01 21:13:00|16722.72|16602.72|16725.2|16605.2|16725.26|16605.26|16722.72|16602.72|10
1622581990000|2021-06-01 21:13:10|16725.14|16605.14|16724.35|16604.35|16725.67|16605.67|16723.93|16603.93|10
1622582000000|2021-06-01 21:13:20|16724.26|16604.26|16727.38|16607.38|16727.52|16607.52|16723.72|16603.72|10
1622582010000|2021-06-01 21:13:30|16727|16607|16722.26|16602.26|16727|16607|16722.24|16602.24|10
1622582020000|2021-06-01 21:13:40|16721.88|16601.88|16720.04|16600.04|16721.88|16601.88|16719.95|16599.95|10
1622582030000|2021-06-01 21:13:50|16720.3|16600.3|16717.15|16597.15|16720.3|16600.3|16717.15|16597.15|10
1622582040000|2021-06-01 21:14:00|16716.67|16596.67|16716.47|16596.47|16717.87|16597.87|16716.36|16596.36|10
1622582050000|2021-06-01 21:14:10|16716.66|16596.66|16714.6|16594.6|16716.66|16596.66|16714.6|16594.6|10
1622582060000|2021-06-01 21:14:20|16714.58|16594.58|16709.88|16589.88|16714.78|16594.78|16709.88|16589.88|10
1622582070000|2021-06-01 21:14:30|16709.46|16589.46|16707.57|16587.57|16709.46|16589.46|16707.57|16587.57|10
1622582080000|2021-06-01 21:14:40|16707.62|16587.62|16706.68|16586.68|16707.77|16587.77|16706.68|16586.68|8
1622582090000|2021-06-01 21:14:50|16706.82|16586.82|16703.68|16583.68|16706.82|16586.82|16702.94|16582.94|10
1622582100000|2021-06-01 21:15:00|16703.46|16583.46|16707.06|16587.06|16707.45|16587.45|16703.43|16583.43|10
1622582110000|2021-06-01 21:15:10|16707.1|16587.1|16706.11|16586.11|16707.97|16587.97|16706.11|16586.11|10
1622582120000|2021-06-01 21:15:20|16706.12|16586.12|16700.39|16580.39|16706.12|16586.12|16700.39|16580.39|10
1622582130000|2021-06-01 21:15:30|16700.59|16580.59|16695.05|16575.05|16700.74|16580.74|16694.95|16574.95|10
1622582140000|2021-06-01 21:15:40|16695.31|16575.31|16696.49|16576.49|16697.17|16577.17|16695.31|16575.31|10
1622582150000|2021-06-01 21:15:50|16696.66|16576.66|16694.31|16574.31|16696.66|16576.66|16694.31|16574.31|10
1622582160000|2021-06-01 21:16:00|16694.15|16574.15|16697.03|16577.03|16697.03|16577.03|16693.61|16573.61|10
1622582170000|2021-06-01 21:16:10|16697.63|16577.63|16704.32|16584.32|16704.32|16584.32|16697.63|16577.63|10
1622582180000|2021-06-01 21:16:20|16704.62|16584.62|16706.88|16586.88|16706.88|16586.88|16704.62|16584.62|10
1622582190000|2021-06-01 21:16:30|16706.93|16586.93|16706.09|16586.09|16707.22|16587.22|16706.09|16586.09|10
1622582200000|2021-06-01 21:16:40|16706.07|16586.07|16704.26|16584.26|16706.07|16586.07|16704|16584|9
1622582210000|2021-06-01 21:16:50|16704.32|16584.32|16708.7|16588.7|16708.7|16588.7|16704.32|16584.32|10
1622582220000|2021-06-01 21:17:00|16709.57|16589.57|16711.46|16591.46|16711.46|16591.46|16709.57|16589.57|10
1622582230000|2021-06-01 21:17:10|16711.17|16591.17|16710.95|16590.95|16711.42|16591.42|16710.22|16590.22|10
1622582240000|2021-06-01 21:17:20|16710.98|16590.98|16711.94|16591.94|16711.94|16591.94|16710.98|16590.98|10
1622582250000|2021-06-01 21:17:30|16711.54|16591.54|16710.71|16590.71|16711.65|16591.65|16710.3|16590.3|10
1622582260000|2021-06-01 21:17:40|16710.58|16590.58|16707.69|16587.69|16710.58|16590.58|16707.69|16587.69|10
1622582270000|2021-06-01 21:17:50|16707.65|16587.65|16707.48|16587.48|16709|16589|16707.26|16587.26|10
1622582280000|2021-06-01 21:18:00|16707.13|16587.13|16706.87|16586.87|16707.59|16587.59|16706.87|16586.87|10
1622582290000|2021-06-01 21:18:10|16706.79|16586.79|16709.45|16589.45|16709.45|16589.45|16706.79|16586.79|10
1622582300000|2021-06-01 21:18:20|16710.04|16590.04|16714.42|16594.42|16714.42|16594.42|16710.04|16590.04|10
1622582310000|2021-06-01 21:18:30|16714.43|16594.43|16718.21|16598.21|16718.21|16598.21|16714.43|16594.43|10
1622582320000|2021-06-01 21:18:40|16718.38|16598.38|16720.43|16600.43|16720.43|16600.43|16718.38|16598.38|9
1622582330000|2021-06-01 21:18:50|16720.2|16600.2|16718.28|16598.28|16720.2|16600.2|16718.28|16598.28|10
1622582340000|2021-06-01 21:19:00|16718.17|16598.17|16717.15|16597.15|16718.41|16598.41|16716.73|16596.73|10
1622582350000|2021-06-01 21:19:10|16717.2|16597.2|16721.96|16601.96|16721.96|16601.96|16717.06|16597.06|10
1622582360000|2021-06-01 21:19:20|16722.63|16602.63|16726.65|16606.65|16726.65|16606.65|16722.59|16602.59|10
1622582370000|2021-06-01 21:19:30|16727.17|16607.17|16727.75|16607.75|16728.17|16608.17|16726.87|16606.87|10
1622582380000|2021-06-01 21:19:40|16727.87|16607.87|16728.15|16608.15|16728.92|16608.92|16727.87|16607.87|10
1622582390000|2021-06-01 21:19:50|16728.04|16608.04|16728.17|16608.17|16728.44|16608.44|16727.88|16607.88|10
1622582400000|2021-06-01 21:20:00|16728.04|16608.04|16729.8|16609.8|16729.8|16609.8|16728.04|16608.04|10
1622582410000|2021-06-01 21:20:10|16729.79|16609.79|16729.8|16609.8|16730.11|16610.11|16729.04|16609.04|10
1622582420000|2021-06-01 21:20:20|16729.34|16609.34|16730.19|16610.19|16730.28|16610.28|16728.54|16608.54|10
1622582430000|2021-06-01 21:20:30|16729.97|16609.97|16729.03|16609.03|16729.97|16609.97|16729.03|16609.03|9
1622582440000|2021-06-01 21:20:40|16728.6|16608.6|16729.48|16609.48|16729.48|16609.48|16728.3|16608.3|10
1622582450000|2021-06-01 21:20:50|16729.7|16609.7|16730.83|16610.83|16731.42|16611.42|16729.6|16609.6|10
1622582460000|2021-06-01 21:21:00|16731.1|16611.1|16733.79|16613.79|16733.79|16613.79|16731.02|16611.02|10
1622582470000|2021-06-01 21:21:10|16734.53|16614.53|16737.12|16617.12|16737.12|16617.12|16734.37|16614.37|10
1622582480000|2021-06-01 21:21:20|16737.39|16617.39|16743.09|16623.09|16743.28|16623.28|16737.39|16617.39|10
1622582490000|2021-06-01 21:21:30|16744.21|16624.21|16744.7|16624.7|16745.01|16625.01|16743.74|16623.74|10
1622582500000|2021-06-01 21:21:40|16744.92|16624.92|16745.11|16625.11|16745.8|16625.8|16744.92|16624.92|10
1622582510000|2021-06-01 21:21:50|16744.54|16624.54|16744.36|16624.36|16745.05|16625.05|16744.36|16624.36|10
1622582520000|2021-06-01 21:22:00|16744.18|16624.18|16747.11|16627.11|16747.11|16627.11|16743.91|16623.91|10
1622582530000|2021-06-01 21:22:10|16747.58|16627.58|16746.44|16626.44|16747.58|16627.58|16746.14|16626.14|10
1622582540000|2021-06-01 21:22:20|16746.88|16626.88|16746.64|16626.64|16747.02|16627.02|16745.63|16625.63|10
1622582550000|2021-06-01 21:22:30|16746.46|16626.46|16744.46|16624.46|16746.57|16626.57|16744.44|16624.44|10
1622582560000|2021-06-01 21:22:40|16744.49|16624.49|16744.23|16624.23|16744.74|16624.74|16743.12|16623.12|9
1622582570000|2021-06-01 21:22:50|16743.66|16623.66|16736.8|16616.8|16743.66|16623.66|16736.8|16616.8|10
1622582580000|2021-06-01 21:23:00|16735.33|16615.33|16736.77|16616.77|16736.77|16616.77|16735.33|16615.33|10
1622582590000|2021-06-01 21:23:10|16737.68|16617.68|16742.06|16622.06|16742.06|16622.06|16737.68|16617.68|9
1622582600000|2021-06-01 21:23:20|16742.71|16622.71|16744.18|16624.18|16744.97|16624.97|16742.71|16622.71|9
1622582610000|2021-06-01 21:23:30|16744.32|16624.32|16744.26|16624.26|16744.32|16624.32|16743.81|16623.81|10
1622582620000|2021-06-01 21:23:40|16744.51|16624.51|16744.83|16624.83|16745.06|16625.06|16744.44|16624.44|10
1622582630000|2021-06-01 21:23:50|16745.18|16625.18|16744.78|16624.78|16745.24|16625.24|16744.46|16624.46|10
1622582640000|2021-06-01 21:24:00|16744.99|16624.99|16744.22|16624.22|16745.02|16625.02|16744.22|16624.22|10
1622582650000|2021-06-01 21:24:10|16744.43|16624.43|16748.46|16628.46|16748.46|16628.46|16744.43|16624.43|10
1622582660000|2021-06-01 21:24:20|16749.22|16629.22|16755.2|16635.2|16755.32|16635.32|16748.99|16628.99|10
1622582670000|2021-06-01 21:24:30|16755.61|16635.61|16757.84|16637.84|16757.84|16637.84|16755.23|16635.23|10
1622582680000|2021-06-01 21:24:40|16758.4|16638.4|16761.67|16641.67|16764.03|16644.03|16758.4|16638.4|10
1622582690000|2021-06-01 21:24:50|16761.23|16641.23|16757.46|16637.46|16761.37|16641.37|16757.46|16637.46|10
1622582700000|2021-06-01 21:25:00|16757.18|16637.18|16758.34|16638.34|16759.6|16639.6|16756.53|16636.53|10
1622582710000|2021-06-01 21:25:10|16757.88|16637.88|16762.43|16642.43|16763.13|16643.13|16757.55|16637.55|10
1622582720000|2021-06-01 21:25:20|16763.02|16643.02|16763.16|16643.16|16763.9|16643.9|16762.72|16642.72|10
1622582730000|2021-06-01 21:25:30|16763.7|16643.7|16762.11|16642.11|16763.7|16643.7|16762.11|16642.11|10
1622582740000|2021-06-01 21:25:40|16762.34|16642.34|16762.41|16642.41|16763.4|16643.4|16762.34|16642.34|10
1622582750000|2021-06-01 21:25:50|16761.96|16641.96|16761.38|16641.38|16762.07|16642.07|16760.12|16640.12|10
1622582760000|2021-06-01 21:26:00|16760.66|16640.66|16761.19|16641.19|16761.43|16641.43|16760.52|16640.52|10
1622582770000|2021-06-01 21:26:10|16761.09|16641.09|16759|16639|16761.09|16641.09|16758.76|16638.76|10
1622582780000|2021-06-01 21:26:20|16759.13|16639.13|16758.69|16638.69|16759.45|16639.45|16758.66|16638.66|10
1622582790000|2021-06-01 21:26:30|16758.72|16638.72|16756.26|16636.26|16758.72|16638.72|16755.9|16635.9|10
1622582800000|2021-06-01 21:26:40|16755.85|16635.85|16752.02|16632.02|16755.85|16635.85|16751.88|16631.88|10
1622582810000|2021-06-01 21:26:50|16751.33|16631.33|16751.96|16631.96|16751.96|16631.96|16751.03|16631.03|10
1622582820000|2021-06-01 21:27:00|16752.47|16632.47|16752.28|16632.28|16753.06|16633.06|16752.12|16632.12|10
1622582830000|2021-06-01 21:27:10|16752.66|16632.66|16755.03|16635.03|16755.05|16635.05|16752.66|16632.66|10
1622582840000|2021-06-01 21:27:20|16754.99|16634.99|16756.46|16636.46|16757.18|16637.18|16754.99|16634.99|10
1622582850000|2021-06-01 21:27:30|16756.59|16636.59|16756.38|16636.38|16756.64|16636.64|16756.16|16636.16|10
1622582860000|2021-06-01 21:27:40|16756.58|16636.58|16756.85|16636.85|16757.02|16637.02|16756.41|16636.41|9
1622582870000|2021-06-01 21:27:50|16756.91|16636.91|16757.32|16637.32|16757.32|16637.32|16756.22|16636.22|10
1622582880000|2021-06-01 21:28:00|16756.97|16636.97|16755.76|16635.76|16756.97|16636.97|16755.32|16635.32|10
1622582890000|2021-06-01 21:28:10|16756.08|16636.08|16758.02|16638.02|16758.02|16638.02|16756.01|16636.01|10
1622582900000|2021-06-01 21:28:20|16757.8|16637.8|16755.13|16635.13|16757.8|16637.8|16755.13|16635.13|10
1622582910000|2021-06-01 21:28:30|16755.31|16635.31|16755.75|16635.75|16755.75|16635.75|16754.9|16634.9|10
1622582920000|2021-06-01 21:28:40|16756.24|16636.24|16756.01|16636.01|16756.55|16636.55|16756.01|16636.01|10
1622582930000|2021-06-01 21:28:50|16755.79|16635.79|16755.59|16635.59|16755.79|16635.79|16755.2|16635.2|9
1622582940000|2021-06-01 21:29:00|16755.47|16635.47|16754.82|16634.82|16755.79|16635.79|16754.26|16634.26|10
1622582950000|2021-06-01 21:29:10|16754.8|16634.8|16754.06|16634.06|16755.47|16635.47|16753.79|16633.79|10
1622582960000|2021-06-01 21:29:20|16753.9|16633.9|16751.12|16631.12|16753.9|16633.9|16750.97|16630.97|8
1622582970000|2021-06-01 21:29:30|16749.91|16629.91|16750.5|16630.5|16750.76|16630.76|16749.87|16629.87|10
1622582980000|2021-06-01 21:29:40|16750.71|16630.71|16750.53|16630.53|16751.3|16631.3|16748.96|16628.96|10
1622582990000|2021-06-01 21:29:50|16750.61|16630.61|16750.1|16630.1|16751.33|16631.33|16750.1|16630.1|10
1622583000000|2021-06-01 21:30:00|16749.29|16629.29|16747.76|16627.76|16749.29|16629.29|16747.76|16627.76|10
1622583010000|2021-06-01 21:30:10|16748.06|16628.06|16747.52|16627.52|16748.06|16628.06|16747.03|16627.03|10
1622583020000|2021-06-01 21:30:20|16747.48|16627.48|16748.74|16628.74|16748.88|16628.88|16746.59|16626.59|10
1622583030000|2021-06-01 21:30:30|16748.85|16628.85|16750.02|16630.02|16750.02|16630.02|16748.85|16628.85|10
1622583040000|2021-06-01 21:30:40|16750.76|16630.76|16749.57|16629.57|16750.76|16630.76|16749.24|16629.24|10
1622583050000|2021-06-01 21:30:50|16749.76|16629.76|16749.87|16629.87|16750.71|16630.71|16749.68|16629.68|10
1622583060000|2021-06-01 21:31:00|16749.82|16629.82|16750.07|16630.07|16750.16|16630.16|16749.51|16629.51|10
1622583070000|2021-06-01 21:31:10|16750.2|16630.2|16747.7|16627.7|16750.2|16630.2|16747.7|16627.7|10
1622583080000|2021-06-01 21:31:20|16747.66|16627.66|16748.21|16628.21|16748.42|16628.42|16747.66|16627.66|10
1622583090000|2021-06-01 21:31:30|16747.49|16627.49|16748.47|16628.47|16748.47|16628.47|16747.44|16627.44|10
1622583100000|2021-06-01 21:31:40|16748.28|16628.28|16747.5|16627.5|16748.28|16628.28|16747.06|16627.06|10
1622583110000|2021-06-01 21:31:50|16747.13|16627.13|16746.43|16626.43|16747.48|16627.48|16745.93|16625.93|10
1622583120000|2021-06-01 21:32:00|16746.54|16626.54|16746.08|16626.08|16746.58|16626.58|16746.03|16626.03|10
1622583130000|2021-06-01 21:32:10|16745.99|16625.99|16746.66|16626.66|16747.64|16627.64|16745.99|16625.99|10
1622583140000|2021-06-01 21:32:20|16746.8|16626.8|16747.06|16627.06|16747.09|16627.09|16745.89|16625.89|10
1622583150000|2021-06-01 21:32:30|16746.82|16626.82|16746.01|16626.01|16746.82|16626.82|16745.01|16625.01|10
1622583160000|2021-06-01 21:32:40|16745.59|16625.59|16747.03|16627.03|16747.03|16627.03|16744.72|16624.72|10
1622583170000|2021-06-01 21:32:50|16747.27|16627.27|16747.61|16627.61|16747.72|16627.72|16747.06|16627.06|10
1622583180000|2021-06-01 21:33:00|16747.34|16627.34|16749.34|16629.34|16749.34|16629.34|16747.33|16627.33|10
1622583190000|2021-06-01 21:33:10|16749.63|16629.63|16750.46|16630.46|16750.6|16630.6|16749.63|16629.63|10
1622583200000|2021-06-01 21:33:20|16750.57|16630.57|16752.1|16632.1|16752.18|16632.18|16750.57|16630.57|10
1622583210000|2021-06-01 21:33:30|16751.89|16631.89|16752.99|16632.99|16752.99|16632.99|16751.76|16631.76|10
1622583220000|2021-06-01 21:33:40|16753|16633|16753.99|16633.99|16753.99|16633.99|16753|16633|10
1622583230000|2021-06-01 21:33:50|16753.9|16633.9|16755.85|16635.85|16755.85|16635.85|16753.9|16633.9|10
1622583240000|2021-06-01 21:34:00|16755.62|16635.62|16756.67|16636.67|16756.73|16636.73|16755.07|16635.07|10
1622583250000|2021-06-01 21:34:10|16756.93|16636.93|16756.95|16636.95|16757.49|16637.49|16756.16|16636.16|10
1622583260000|2021-06-01 21:34:20|16756.82|16636.82|16756.73|16636.73|16757.4|16637.4|16756.61|16636.61|10
1622583270000|2021-06-01 21:34:30|16755.94|16635.94|16754.94|16634.94|16755.94|16635.94|16754.94|16634.94|10
1622583280000|2021-06-01 21:34:40|16754.64|16634.64|16753.75|16633.75|16754.84|16634.84|16753.75|16633.75|9
1622583290000|2021-06-01 21:34:50|16753.47|16633.47|16752.64|16632.64|16753.47|16633.47|16752.07|16632.07|9
1622583300000|2021-06-01 21:35:00|16752.63|16632.63|16752.31|16632.31|16753.11|16633.11|16752.31|16632.31|10
1622583310000|2021-06-01 21:35:10|16752.59|16632.59|16752.08|16632.08|16752.76|16632.76|16752.08|16632.08|10
1622583320000|2021-06-01 21:35:20|16751.62|16631.62|16751|16631|16751.62|16631.62|16751|16631|8
1622583330000|2021-06-01 21:35:30|16751.06|16631.06|16751.5|16631.5|16751.93|16631.93|16751.01|16631.01|10
1622583340000|2021-06-01 21:35:40|16751.93|16631.93|16752.52|16632.52|16752.53|16632.53|16751.93|16631.93|10
1622583350000|2021-06-01 21:35:50|16752.5|16632.5|16751.81|16631.81|16752.5|16632.5|16751.42|16631.42|10
1622583360000|2021-06-01 21:36:00|16751.95|16631.95|16752.23|16632.23|16752.23|16632.23|16751.39|16631.39|10
1622583370000|2021-06-01 21:36:10|16751.93|16631.93|16752.35|16632.35|16753.64|16633.64|16751.56|16631.56|10
1622583380000|2021-06-01 21:36:20|16752.85|16632.85|16754.04|16634.04|16754.38|16634.38|16752.85|16632.85|10
1622583390000|2021-06-01 21:36:30|16755.5|16635.5|16755.28|16635.28|16755.8|16635.8|16754.98|16634.98|10
1622583400000|2021-06-01 21:36:40|16755.08|16635.08|16756.15|16636.15|16756.15|16636.15|16755.02|16635.02|10
1622583410000|2021-06-01 21:36:50|16756.13|16636.13|16757.51|16637.51|16757.72|16637.72|16756.02|16636.02|10
1622583420000|2021-06-01 21:37:00|16757.64|16637.64|16758.57|16638.57|16758.93|16638.93|16756.84|16636.84|10
1622583430000|2021-06-01 21:37:10|16759.56|16639.56|16759.86|16639.86|16760.41|16640.41|16759.31|16639.31|10
1622583440000|2021-06-01 21:37:20|16759.81|16639.81|16758.41|16638.41|16760.21|16640.21|16758.29|16638.29|10
1622583450000|2021-06-01 21:37:30|16758.13|16638.13|16754.42|16634.42|16758.13|16638.13|16754.42|16634.42|10
1622583460000|2021-06-01 21:37:40|16753.83|16633.83|16754.21|16634.21|16754.21|16634.21|16753.71|16633.71|9
1622583470000|2021-06-01 21:37:50|16754.18|16634.18|16754.4|16634.4|16754.57|16634.57|16754.15|16634.15|10
1622583480000|2021-06-01 21:38:00|16754.11|16634.11|16753.9|16633.9|16754.11|16634.11|16753.6|16633.6|10
1622583490000|2021-06-01 21:38:10|16754.01|16634.01|16750.81|16630.81|16754.01|16634.01|16750.81|16630.81|9
1622583500000|2021-06-01 21:38:20|16750.75|16630.75|16748.23|16628.23|16750.75|16630.75|16748.23|16628.23|10
1622583510000|2021-06-01 21:38:30|16748.06|16628.06|16746.19|16626.19|16748.13|16628.13|16746.19|16626.19|10
1622583520000|2021-06-01 21:38:40|16745.92|16625.92|16742.29|16622.29|16745.92|16625.92|16742.21|16622.21|10
1622583530000|2021-06-01 21:38:50|16741.98|16621.98|16737.62|16617.62|16742.56|16622.56|16737.62|16617.62|10
1622583540000|2021-06-01 21:39:00|16737.43|16617.43|16731.16|16611.16|16737.43|16617.43|16731.16|16611.16|10
1622583550000|2021-06-01 21:39:10|16728.11|16608.11|16731.62|16611.62|16731.62|16611.62|16726.86|16606.86|9
1622583560000|2021-06-01 21:39:20|16731.94|16611.94|16733.96|16613.96|16733.96|16613.96|16731.8|16611.8|10
1622583570000|2021-06-01 21:39:30|16734.21|16614.21|16735.82|16615.82|16735.86|16615.86|16734.21|16614.21|10
1622583580000|2021-06-01 21:39:40|16730.71|16610.71|16731.01|16611.01|16731.59|16611.59|16730.71|16610.71|10
1622583590000|2021-06-01 21:39:50|16730.91|16610.91|16729.5|16609.5|16730.91|16610.91|16728.98|16608.98|10
1622583600000|2021-06-01 21:40:00|16729.79|16609.79|16729.31|16609.31|16730.72|16610.72|16729.1|16609.1|10
1622583610000|2021-06-01 21:40:10|16729.27|16609.27|16723.07|16603.07|16729.27|16609.27|16723.07|16603.07|9
1622583620000|2021-06-01 21:40:20|16722.84|16602.84|16722.42|16602.42|16723.22|16603.22|16721.6|16601.6|9
1622583630000|2021-06-01 21:40:30|16720.67|16600.67|16711.33|16591.33|16720.67|16600.67|16711.33|16591.33|10
1622583640000|2021-06-01 21:40:40|16708.85|16588.85|16696.77|16576.77|16708.85|16588.85|16696.64|16576.64|10
1622583650000|2021-06-01 21:40:50|16696.53|16576.53|16689.81|16569.81|16696.53|16576.53|16689.81|16569.81|10
1622583660000|2021-06-01 21:41:00|16688.9|16568.9|16683.02|16563.02|16689.07|16569.07|16682.82|16562.82|10
1622583670000|2021-06-01 21:41:10|16682.85|16562.85|16681.1|16561.1|16683.1|16563.1|16681.1|16561.1|10
1622583680000|2021-06-01 21:41:20|16679.04|16559.04|16680.22|16560.22|16680.22|16560.22|16679.02|16559.02|10
1622583690000|2021-06-01 21:41:30|16680.3|16560.3|16680.78|16560.78|16681.54|16561.54|16680.3|16560.3|10
1622583700000|2021-06-01 21:41:40|16679.37|16559.37|16678.96|16558.96|16680.71|16560.71|16678.81|16558.81|10
1622583710000|2021-06-01 21:41:50|16679.58|16559.58|16678.64|16558.64|16679.58|16559.58|16678.55|16558.55|10
1622583720000|2021-06-01 21:42:00|16678.35|16558.35|16677.44|16557.44|16678.35|16558.35|16677.44|16557.44|9
1622583730000|2021-06-01 21:42:10|16677.22|16557.22|16675.31|16555.31|16677.4|16557.4|16675.18|16555.18|10
1622583740000|2021-06-01 21:42:20|16674.49|16554.49|16652.42|16532.42|16674.49|16554.49|16652.42|16532.42|10
1622583750000|2021-06-01 21:42:30|16650.95|16530.95|16640.77|16520.77|16651.02|16531.02|16640.77|16520.77|10
1622583760000|2021-06-01 21:42:40|16641.58|16521.58|16640.68|16520.68|16641.62|16521.62|16640.68|16520.68|10
1622583770000|2021-06-01 21:42:50|16640.39|16520.39|16637.39|16517.39|16640.39|16520.39|16637.02|16517.02|10
1622583780000|2021-06-01 21:43:00|16637.44|16517.44|16637.7|16517.7|16637.76|16517.76|16636.71|16516.71|9
1622583790000|2021-06-01 21:43:10|16637.98|16517.98|16635.02|16515.02|16637.98|16517.98|16633.8|16513.8|10
1622583800000|2021-06-01 21:43:20|16636.73|16516.73|16644.36|16524.36|16644.36|16524.36|16636.73|16516.73|10
1622583810000|2021-06-01 21:43:30|16645.03|16525.03|16652.26|16532.26|16652.26|16532.26|16645.03|16525.03|9
1622583820000|2021-06-01 21:43:40|16654.09|16534.09|16656.03|16536.03|16660.68|16540.68|16654.09|16534.09|10
1622583830000|2021-06-01 21:43:50|16655.2|16535.2|16656.85|16536.85|16656.85|16536.85|16654.51|16534.51|10
1622583840000|2021-06-01 21:44:00|16656.96|16536.96|16660.6|16540.6|16660.6|16540.6|16656.77|16536.77|10
1622583850000|2021-06-01 21:44:10|16661.21|16541.21|16661.86|16541.86|16663.01|16543.01|16661.21|16541.21|10
1622583860000|2021-06-01 21:44:20|16662.09|16542.09|16663.19|16543.19|16664.29|16544.29|16662.09|16542.09|10
1622583870000|2021-06-01 21:44:30|16663.46|16543.46|16643.86|16523.86|16663.46|16543.46|16643.86|16523.86|10
1622583880000|2021-06-01 21:44:40|16641.61|16521.61|16638.08|16518.08|16641.61|16521.61|16635.38|16515.38|10
1622583890000|2021-06-01 21:44:50|16637.31|16517.31|16642.54|16522.54|16642.69|16522.69|16637.31|16517.31|10
1622583900000|2021-06-01 21:45:00|16643.2|16523.2|16635.62|16515.62|16643.4|16523.4|16635.62|16515.62|10
1622583910000|2021-06-01 21:45:10|16635.7|16515.7|16643.92|16523.92|16643.92|16523.92|16635.7|16515.7|10
1622583920000|2021-06-01 21:45:20|16645.33|16525.33|16654.4|16534.4|16654.4|16534.4|16645.33|16525.33|10
1622583930000|2021-06-01 21:45:30|16657.29|16537.29|16659.83|16539.83|16660.09|16540.09|16655.94|16535.94|9
1622583940000|2021-06-01 21:45:40|16659.71|16539.71|16660.71|16540.71|16661.7|16541.7|16659.71|16539.71|10
1622583950000|2021-06-01 21:45:50|16660.9|16540.9|16658.45|16538.45|16661.44|16541.44|16658.45|16538.45|10
1622583960000|2021-06-01 21:46:00|16657.99|16537.99|16662.74|16542.74|16662.74|16542.74|16657.99|16537.99|10
1622583970000|2021-06-01 21:46:10|16663.06|16543.06|16664.25|16544.25|16664.25|16544.25|16662.74|16542.74|9
1622583980000|2021-06-01 21:46:20|16664.45|16544.45|16669.56|16549.56|16669.56|16549.56|16664.45|16544.45|9
1622583990000|2021-06-01 21:46:30|16671.28|16551.28|16671.06|16551.06|16671.63|16551.63|16670.52|16550.52|9
1622584000000|2021-06-01 21:46:40|16671.18|16551.18|16671.87|16551.87|16671.87|16551.87|16670.53|16550.53|10
1622584010000|2021-06-01 21:46:50|16671.6|16551.6|16674.55|16554.55|16674.64|16554.64|16671.6|16551.6|10
1622584020000|2021-06-01 21:47:00|16674.53|16554.53|16674.17|16554.17|16675.78|16555.78|16674.12|16554.12|10
1622584030000|2021-06-01 21:47:10|16674.49|16554.49|16679.24|16559.24|16679.24|16559.24|16674.49|16554.49|10
1622584040000|2021-06-01 21:47:20|16679.02|16559.02|16683.42|16563.42|16683.42|16563.42|16678.84|16558.84|10
1622584050000|2021-06-01 21:47:30|16683.49|16563.49|16682.96|16562.96|16683.97|16563.97|16682.54|16562.54|10
1622584060000|2021-06-01 21:47:40|16682.61|16562.61|16685.67|16565.67|16685.67|16565.67|16682.37|16562.37|10
1622584070000|2021-06-01 21:47:50|16685.88|16565.88|16690.79|16570.79|16690.79|16570.79|16685.88|16565.88|10
1622584080000|2021-06-01 21:48:00|16690.92|16570.92|16694.03|16574.03|16694.03|16574.03|16690.92|16570.92|10
1622584090000|2021-06-01 21:48:10|16694.04|16574.04|16704.44|16584.44|16704.44|16584.44|16694.04|16574.04|10
1622584100000|2021-06-01 21:48:20|16704.53|16584.53|16708.52|16588.52|16708.55|16588.55|16704.1|16584.1|10
1622584110000|2021-06-01 21:48:30|16708.32|16588.32|16709.34|16589.34|16709.46|16589.46|16707.92|16587.92|10
1622584120000|2021-06-01 21:48:40|16709.91|16589.91|16715.11|16595.11|16715.11|16595.11|16709.91|16589.91|10
1622584130000|2021-06-01 21:48:50|16713.84|16593.84|16721.22|16601.22|16721.22|16601.22|16713.84|16593.84|10
1622584140000|2021-06-01 21:49:00|16721.4|16601.4|16725.34|16605.34|16725.34|16605.34|16721.27|16601.27|10
1622584150000|2021-06-01 21:49:10|16725.15|16605.15|16738.97|16618.97|16738.97|16618.97|16725.15|16605.15|10
1622584160000|2021-06-01 21:49:20|16740.08|16620.08|16749.76|16629.76|16749.76|16629.76|16740.08|16620.08|10
1622584170000|2021-06-01 21:49:30|16750.81|16630.81|16758.93|16638.93|16758.93|16638.93|16750.81|16630.81|10
1622584180000|2021-06-01 21:49:40|16758.86|16638.86|16762.06|16642.06|16762.75|16642.75|16758.86|16638.86|10
1622584190000|2021-06-01 21:49:50|16761.19|16641.19|16754.49|16634.49|16762.24|16642.24|16754.49|16634.49|10
1622584200000|2021-06-01 21:50:00|16753.89|16633.89|16752.15|16632.15|16754.53|16634.53|16752.15|16632.15|10
1622584210000|2021-06-01 21:50:10|16752.61|16632.61|16754.25|16634.25|16754.54|16634.54|16752.61|16632.61|9
1622584220000|2021-06-01 21:50:20|16753.86|16633.86|16749.51|16629.51|16753.86|16633.86|16749.51|16629.51|10
1622584230000|2021-06-01 21:50:30|16749.34|16629.34|16749.06|16629.06|16750.41|16630.41|16749.06|16629.06|10
1622584240000|2021-06-01 21:50:40|16748.28|16628.28|16746.72|16626.72|16748.28|16628.28|16745.81|16625.81|9
1622584250000|2021-06-01 21:50:50|16747.02|16627.02|16748.93|16628.93|16748.93|16628.93|16746.12|16626.12|10
1622584260000|2021-06-01 21:51:00|16748.11|16628.11|16743.96|16623.96|16748.11|16628.11|16743.96|16623.96|10
1622584270000|2021-06-01 21:51:10|16742.88|16622.88|16733.09|16613.09|16742.88|16622.88|16733.09|16613.09|10
1622584280000|2021-06-01 21:51:20|16731.33|16611.33|16730.41|16610.41|16733.51|16613.51|16730.11|16610.11|10
1622584290000|2021-06-01 21:51:30|16730.68|16610.68|16733.54|16613.54|16733.54|16613.54|16730.22|16610.22|9
1622584300000|2021-06-01 21:51:40|16733.36|16613.36|16732.33|16612.33|16733.55|16613.55|16731.47|16611.47|9
1622584310000|2021-06-01 21:51:50|16732.21|16612.21|16733.23|16613.23|16733.23|16613.23|16732.21|16612.21|10
1622584320000|2021-06-01 21:52:00|16732.93|16612.93|16735.06|16615.06|16735.9|16615.9|16732.93|16612.93|10
1622584330000|2021-06-01 21:52:10|16735.1|16615.1|16740.87|16620.87|16740.87|16620.87|16735.08|16615.08|10
1622584340000|2021-06-01 21:52:20|16741.11|16621.11|16749.11|16629.11|16749.11|16629.11|16741.11|16621.11|10
1622584350000|2021-06-01 21:52:30|16749.21|16629.21|16750.2|16630.2|16750.35|16630.35|16748.54|16628.54|10
1622584360000|2021-06-01 21:52:40|16750.49|16630.49|16745.13|16625.13|16750.82|16630.82|16745.13|16625.13|10
1622584370000|2021-06-01 21:52:50|16744.56|16624.56|16747.42|16627.42|16747.42|16627.42|16742.99|16622.99|10
1622584380000|2021-06-01 21:53:00|16748.66|16628.66|16757.19|16637.19|16757.19|16637.19|16748.66|16628.66|10
1622584390000|2021-06-01 21:53:10|16757.69|16637.69|16762.52|16642.52|16762.84|16642.84|16757.69|16637.69|10
1622584400000|2021-06-01 21:53:20|16761.88|16641.88|16762.34|16642.34|16762.34|16642.34|16760.77|16640.77|9
1622584410000|2021-06-01 21:53:30|16763.06|16643.06|16770.55|16650.55|16770.55|16650.55|16763.06|16643.06|10
1622584420000|2021-06-01 21:53:40|16772.11|16652.11|16777.48|16657.48|16777.48|16657.48|16772.11|16652.11|10
1622584430000|2021-06-01 21:53:50|16777.97|16657.97|16781.41|16661.41|16782.02|16662.02|16777.64|16657.64|10
1622584440000|2021-06-01 21:54:00|16781.31|16661.31|16782.95|16662.95|16783.41|16663.41|16780.97|16660.97|10
1622584450000|2021-06-01 21:54:10|16783.1|16663.1|16784.15|16664.15|16784.15|16664.15|16783.02|16663.02|10
1622584460000|2021-06-01 21:54:20|16784.26|16664.26|16783.58|16663.58|16784.67|16664.67|16783.58|16663.58|8
1622584470000|2021-06-01 21:54:30|16783.87|16663.87|16781.8|16661.8|16783.87|16663.87|16781.8|16661.8|10
1622584480000|2021-06-01 21:54:40|16781.76|16661.76|16783.23|16663.23|16785.42|16665.42|16781.7|16661.7|10
1622584490000|2021-06-01 21:54:50|16782.85|16662.85|16773.44|16653.44|16782.98|16662.98|16773.44|16653.44|10
1622584500000|2021-06-01 21:55:00|16771.69|16651.69|16765.02|16645.02|16771.69|16651.69|16765.02|16645.02|10
1622584510000|2021-06-01 21:55:10|16765.57|16645.57|16767.54|16647.54|16767.54|16647.54|16765.57|16645.57|10
1622584520000|2021-06-01 21:55:20|16767.48|16647.48|16774.7|16654.7|16774.7|16654.7|16767.26|16647.26|10
1622584530000|2021-06-01 21:55:30|16777.11|16657.11|16790.6|16670.6|16790.6|16670.6|16777.11|16657.11|10
1622584540000|2021-06-01 21:55:40|16790.33|16670.33|16791.63|16671.63|16792.34|16672.34|16789.94|16669.94|10
1622584550000|2021-06-01 21:55:50|16791.82|16671.82|16794.14|16674.14|16794.14|16674.14|16791.82|16671.82|10
1622584560000|2021-06-01 21:56:00|16794.59|16674.59|16797.55|16677.55|16797.66|16677.66|16794.59|16674.59|10
1622584570000|2021-06-01 21:56:10|16797.74|16677.74|16812.46|16692.46|16812.46|16692.46|16797.74|16677.74|10
1622584580000|2021-06-01 21:56:20|16813.28|16693.28|16821.69|16701.69|16821.69|16701.69|16813.28|16693.28|10
1622584590000|2021-06-01 21:56:30|16822.08|16702.08|16822.46|16702.46|16822.69|16702.69|16821.57|16701.57|10
1622584600000|2021-06-01 21:56:40|16822.58|16702.58|16822.66|16702.66|16823.05|16703.05|16822.2|16702.2|10
1622584610000|2021-06-01 21:56:50|16820.81|16700.81|16813.57|16693.57|16820.81|16700.81|16813.57|16693.57|10
1622584620000|2021-06-01 21:57:00|16812.74|16692.74|16806.4|16686.4|16812.74|16692.74|16806.4|16686.4|10
1622584630000|2021-06-01 21:57:10|16806.59|16686.59|16807.24|16687.24|16807.68|16687.68|16805.23|16685.23|10
1622584640000|2021-06-01 21:57:20|16807.31|16687.31|16815.4|16695.4|16815.4|16695.4|16807.31|16687.31|10
1622584650000|2021-06-01 21:57:30|16814.81|16694.81|16813.93|16693.93|16814.81|16694.81|16813.63|16693.63|10
1622584660000|2021-06-01 21:57:40|16815.98|16695.98|16815.68|16695.68|16817.16|16697.16|16815.68|16695.68|10
1622584670000|2021-06-01 21:57:50|16814.67|16694.67|16813.45|16693.45|16814.98|16694.98|16813.45|16693.45|9
1622584680000|2021-06-01 21:58:00|16813.6|16693.6|16812.61|16692.61|16813.7|16693.7|16812.61|16692.61|10
1622584690000|2021-06-01 21:58:10|16812.69|16692.69|16810.36|16690.36|16812.69|16692.69|16809.39|16689.39|10
1622584700000|2021-06-01 21:58:20|16810.51|16690.51|16807.07|16687.07|16810.51|16690.51|16807.05|16687.05|10
1622584710000|2021-06-01 21:58:30|16806.05|16686.05|16800.37|16680.37|16806.09|16686.09|16800.37|16680.37|10
1622584720000|2021-06-01 21:58:40|16799.75|16679.75|16798.62|16678.62|16799.75|16679.75|16797.4|16677.4|8
1622584730000|2021-06-01 21:58:50|16797.77|16677.77|16798.63|16678.63|16798.63|16678.63|16797.55|16677.55|10
1622584740000|2021-06-01 21:59:00|16799.37|16679.37|16802.52|16682.52|16802.52|16682.52|16799.37|16679.37|10
1622584750000|2021-06-01 21:59:10|16803.04|16683.04|16801.9|16681.9|16803.78|16683.78|16801.85|16681.85|10
1622584760000|2021-06-01 21:59:20|16802.04|16682.04|16802.7|16682.7|16802.7|16682.7|16801.58|16681.58|10
1622584770000|2021-06-01 21:59:30|16802.38|16682.38|16804.65|16684.65|16804.96|16684.96|16802.37|16682.37|9
1622584780000|2021-06-01 21:59:40|16804.85|16684.85|16803.43|16683.43|16804.86|16684.86|16802.97|16682.97|10
1622584790000|2021-06-01 21:59:50|16803.45|16683.45|16807.4|16687.4|16807.4|16687.4|16803.45|16683.45|10
1622584800000|2021-06-01 22:00:00|16807.74|16687.74|16810.34|16690.34|16810.34|16690.34|16807.74|16687.74|10
1622584810000|2021-06-01 22:00:10|16811.07|16691.07|16813.17|16693.17|16813.17|16693.17|16810.94|16690.94|9
1622584820000|2021-06-01 22:00:20|16812.75|16692.75|16812.68|16692.68|16814.84|16694.84|16812.68|16692.68|10
1622584830000|2021-06-01 22:00:30|16812.26|16692.26|16809.29|16689.29|16812.67|16692.67|16809.29|16689.29|10
1622584840000|2021-06-01 22:00:40|16808.25|16688.25|16802.37|16682.37|16808.25|16688.25|16802.37|16682.37|10
1622584850000|2021-06-01 22:00:50|16802.41|16682.41|16801.56|16681.56|16802.41|16682.41|16800.57|16680.57|10
1622584860000|2021-06-01 22:01:00|16801.58|16681.58|16802.7|16682.7|16802.79|16682.79|16801.48|16681.48|10
1622584870000|2021-06-01 22:01:10|16803.26|16683.26|16804.04|16684.04|16804.06|16684.06|16802.95|16682.95|10
1622584880000|2021-06-01 22:01:20|16804.53|16684.53|16804.06|16684.06|16805.32|16685.32|16804.06|16684.06|10
1622584890000|2021-06-01 22:01:30|16804.21|16684.21|16806.18|16686.18|16806.66|16686.66|16804.21|16684.21|10
1622584900000|2021-06-01 22:01:40|16805.87|16685.87|16805.75|16685.75|16806.04|16686.04|16805.48|16685.48|9
1622584910000|2021-06-01 22:01:50|16805.68|16685.68|16804.87|16684.87|16805.84|16685.84|16804.87|16684.87|10
1622584920000|2021-06-01 22:02:00|16804.59|16684.59|16805.63|16685.63|16805.63|16685.63|16804.42|16684.42|9
1622584930000|2021-06-01 22:02:10|16805.64|16685.64|16806.52|16686.52|16806.52|16686.52|16805.22|16685.22|10
1622584940000|2021-06-01 22:02:20|16807.57|16687.57|16806.47|16686.47|16807.57|16687.57|16805.82|16685.82|10
1622584950000|2021-06-01 22:02:30|16807.04|16687.04|16808.75|16688.75|16808.76|16688.76|16806.89|16686.89|9
1622584960000|2021-06-01 22:02:40|16810.88|16690.88|16815.45|16695.45|16815.45|16695.45|16810.88|16690.88|10
1622584970000|2021-06-01 22:02:50|16815.56|16695.56|16811.83|16691.83|16815.56|16695.56|16811.83|16691.83|10
1622584980000|2021-06-01 22:03:00|16811.5|16691.5|16809.22|16689.22|16811.5|16691.5|16809.22|16689.22|10
1622584990000|2021-06-01 22:03:10|16808.67|16688.67|16807.67|16687.67|16808.82|16688.82|16807.67|16687.67|10
1622585000000|2021-06-01 22:03:20|16807.64|16687.64|16807.62|16687.62|16808.99|16688.99|16807.62|16687.62|10
1622585010000|2021-06-01 22:03:30|16808.42|16688.42|16808.5|16688.5|16808.5|16688.5|16807.52|16687.52|10
1622585020000|2021-06-01 22:03:40|16808.79|16688.79|16807.68|16687.68|16809.17|16689.17|16807.68|16687.68|10
1622585030000|2021-06-01 22:03:50|16807.59|16687.59|16807.26|16687.26|16807.82|16687.82|16807.26|16687.26|10
1622585040000|2021-06-01 22:04:00|16807.41|16687.41|16803.12|16683.12|16808.03|16688.03|16803.12|16683.12|10
1622585050000|2021-06-01 22:04:10|16802.24|16682.24|16797.54|16677.54|16802.24|16682.24|16797.54|16677.54|10
1622585060000|2021-06-01 22:04:20|16797.07|16677.07|16790.01|16670.01|16797.69|16677.69|16790.01|16670.01|10
1622585070000|2021-06-01 22:04:30|16788.5|16668.5|16777.07|16657.07|16788.5|16668.5|16777.07|16657.07|10
1622585080000|2021-06-01 22:04:40|16776.46|16656.46|16765.16|16645.16|16776.46|16656.46|16765.16|16645.16|10
1622585090000|2021-06-01 22:04:50|16766.43|16646.43|16768.18|16648.18|16768.2|16648.2|16764.36|16644.36|10
1622585100000|2021-06-01 22:05:00|16769.35|16649.35|16771.47|16651.47|16771.56|16651.56|16769.35|16649.35|10
1622585110000|2021-06-01 22:05:10|16772.85|16652.85|16778.45|16658.45|16778.45|16658.45|16772.85|16652.85|10
1622585120000|2021-06-01 22:05:20|16778.86|16658.86|16781.11|16661.11|16781.11|16661.11|16778.86|16658.86|10
1622585130000|2021-06-01 22:05:30|16782.77|16662.77|16782.01|16662.01|16782.84|16662.84|16781.53|16661.53|10
1622585140000|2021-06-01 22:05:40|16781.75|16661.75|16783|16663|16783.84|16663.84|16781.75|16661.75|10
1622585150000|2021-06-01 22:05:50|16782.03|16662.03|16780.37|16660.37|16782.03|16662.03|16779.62|16659.62|10
1622585160000|2021-06-01 22:06:00|16780.38|16660.38|16780.72|16660.72|16782.67|16662.67|16780.38|16660.38|10
1622585170000|2021-06-01 22:06:10|16779.46|16659.46|16776.33|16656.33|16779.46|16659.46|16776.33|16656.33|10
1622585180000|2021-06-01 22:06:20|16775.92|16655.92|16776.64|16656.64|16776.64|16656.64|16775.79|16655.79|10
1622585190000|2021-06-01 22:06:30|16776.86|16656.86|16777.44|16657.44|16777.44|16657.44|16775.34|16655.34|10
1622585200000|2021-06-01 22:06:40|16777.51|16657.51|16775.84|16655.84|16777.59|16657.59|16775.84|16655.84|9
1622585210000|2021-06-01 22:06:50|16775.35|16655.35|16774.85|16654.85|16775.35|16655.35|16774.29|16654.29|10
1622585220000|2021-06-01 22:07:00|16774.87|16654.87|16780.34|16660.34|16780.34|16660.34|16774.87|16654.87|10
1622585230000|2021-06-01 22:07:10|16780.7|16660.7|16782.04|16662.04|16782.78|16662.78|16780.7|16660.7|10
1622585240000|2021-06-01 22:07:20|16781.71|16661.71|16779.06|16659.06|16781.71|16661.71|16779.01|16659.01|10
1622585250000|2021-06-01 22:07:30|16778.58|16658.58|16778.65|16658.65|16778.65|16658.65|16777.86|16657.86|10
1622585260000|2021-06-01 22:07:40|16778.26|16658.26|16779.25|16659.25|16779.98|16659.98|16777.82|16657.82|10
1622585270000|2021-06-01 22:07:50|16779.07|16659.07|16781.79|16661.79|16781.79|16661.79|16779.07|16659.07|9
1622585280000|2021-06-01 22:08:00|16782.26|16662.26|16780.77|16660.77|16782.61|16662.61|16780.77|16660.77|10
1622585290000|2021-06-01 22:08:10|16780.29|16660.29|16781.76|16661.76|16781.76|16661.76|16780.02|16660.02|10
1622585300000|2021-06-01 22:08:20|16782.38|16662.38|16784.68|16664.68|16784.68|16664.68|16782.1|16662.1|10
1622585310000|2021-06-01 22:08:30|16784.43|16664.43|16788.61|16668.61|16788.61|16668.61|16784.43|16664.43|10
1622585320000|2021-06-01 22:08:40|16788.99|16668.99|16792.33|16672.33|16792.33|16672.33|16788.99|16668.99|10
1622585330000|2021-06-01 22:08:50|16792.35|16672.35|16792.88|16672.88|16794.54|16674.54|16792.35|16672.35|10
1622585340000|2021-06-01 22:09:00|16793.19|16673.19|16797.54|16677.54|16798.26|16678.26|16793.19|16673.19|10
1622585350000|2021-06-01 22:09:10|16799.14|16679.14|16806.34|16686.34|16806.34|16686.34|16799.14|16679.14|10
1622585360000|2021-06-01 22:09:20|16808|16688|16822.26|16702.26|16822.26|16702.26|16808|16688|10
1622585370000|2021-06-01 22:09:30|16822.51|16702.51|16821.62|16701.62|16823.15|16703.15|16821.07|16701.07|10
1622585380000|2021-06-01 22:09:40|16821.05|16701.05|16823.47|16703.47|16823.58|16703.58|16820.77|16700.77|10
1622585390000|2021-06-01 22:09:50|16823.9|16703.9|16837.52|16717.52|16837.52|16717.52|16823.9|16703.9|10
1622585400000|2021-06-01 22:10:00|16841.17|16721.17|16841.86|16721.86|16843.18|16723.18|16840.69|16720.69|10
1622585410000|2021-06-01 22:10:10|16841.79|16721.79|16837.11|16717.11|16841.79|16721.79|16835.97|16715.97|10
1622585420000|2021-06-01 22:10:20|16837.22|16717.22|16834.46|16714.46|16837.22|16717.22|16834.46|16714.46|10
1622585430000|2021-06-01 22:10:30|16834.74|16714.74|16837.07|16717.07|16837.07|16717.07|16834.43|16714.43|10
1622585440000|2021-06-01 22:10:40|16838.59|16718.59|16841.82|16721.82|16841.93|16721.93|16838.59|16718.59|10
1622585450000|2021-06-01 22:10:50|16841.83|16721.83|16840.13|16720.13|16841.83|16721.83|16838.58|16718.58|10
1622585460000|2021-06-01 22:11:00|16841.41|16721.41|16840.3|16720.3|16841.97|16721.97|16840.3|16720.3|10
1622585470000|2021-06-01 22:11:10|16840.18|16720.18|16835.41|16715.41|16840.18|16720.18|16835.41|16715.41|10
1622585480000|2021-06-01 22:11:20|16835.01|16715.01|16834.81|16714.81|16835.01|16715.01|16833.88|16713.88|10
1622585490000|2021-06-01 22:11:30|16835.2|16715.2|16838.4|16718.4|16838.4|16718.4|16835.2|16715.2|10
1622585500000|2021-06-01 22:11:40|16841.48|16721.48|16843.28|16723.28|16843.28|16723.28|16841.05|16721.05|10
1622585510000|2021-06-01 22:11:50|16843.22|16723.22|16847.31|16727.31|16847.38|16727.38|16843.22|16723.22|9
1622585520000|2021-06-01 22:12:00|16846.86|16726.86|16846.94|16726.94|16847.86|16727.86|16846.41|16726.41|10
1622585530000|2021-06-01 22:12:10|16846.47|16726.47|16843.38|16723.38|16846.47|16726.47|16843.09|16723.09|10
1622585540000|2021-06-01 22:12:20|16843.07|16723.07|16842.63|16722.63|16843.07|16723.07|16841.67|16721.67|10
1622585550000|2021-06-01 22:12:30|16842.71|16722.71|16843.05|16723.05|16843.05|16723.05|16841.77|16721.77|10
1622585560000|2021-06-01 22:12:40|16842.53|16722.53|16846.84|16726.84|16846.84|16726.84|16842.42|16722.42|10
1622585570000|2021-06-01 22:12:50|16847.73|16727.73|16850.28|16730.28|16850.43|16730.43|16847.73|16727.73|10
1622585580000|2021-06-01 22:13:00|16850.7|16730.7|16854.01|16734.01|16855.09|16735.09|16850.69|16730.69|10
1622585590000|2021-06-01 22:13:10|16852.72|16732.72|16848.87|16728.87|16852.72|16732.72|16848.87|16728.87|10
1622585600000|2021-06-01 22:13:20|16849.69|16729.69|16849.65|16729.65|16850.22|16730.22|16849.23|16729.23|10
1622585610000|2021-06-01 22:13:30|16849.69|16729.69|16849.77|16729.77|16851.26|16731.26|16849.61|16729.61|10
1622585620000|2021-06-01 22:13:40|16849.41|16729.41|16849.05|16729.05|16850.33|16730.33|16848.38|16728.38|10
1622585630000|2021-06-01 22:13:50|16847.79|16727.79|16846.54|16726.54|16847.79|16727.79|16846.27|16726.27|9
1622585640000|2021-06-01 22:14:00|16846.66|16726.66|16841.99|16721.99|16846.71|16726.71|16841.99|16721.99|10
1622585650000|2021-06-01 22:14:10|16840.86|16720.86|16839.44|16719.44|16841.96|16721.96|16839.44|16719.44|10
1622585660000|2021-06-01 22:14:20|16838.76|16718.76|16829.2|16709.2|16838.87|16718.87|16829.2|16709.2|10
1622585670000|2021-06-01 22:14:30|16828.97|16708.97|16826.39|16706.39|16828.97|16708.97|16825.36|16705.36|10
1622585680000|2021-06-01 22:14:40|16825.59|16705.59|16825.41|16705.41|16825.78|16705.78|16824.65|16704.65|10
1622585690000|2021-06-01 22:14:50|16825.35|16705.35|16825.43|16705.43|16825.73|16705.73|16824.92|16704.92|9
1622585700000|2021-06-01 22:15:00|16824.9|16704.9|16836.68|16716.68|16836.68|16716.68|16824.88|16704.88|10
1622585710000|2021-06-01 22:15:10|16837.97|16717.97|16848.32|16728.32|16848.81|16728.81|16837.97|16717.97|10
1622585720000|2021-06-01 22:15:20|16849.85|16729.85|16860.87|16740.87|16860.87|16740.87|16849.85|16729.85|10
1622585730000|2021-06-01 22:15:30|16860.96|16740.96|16867.15|16747.15|16867.15|16747.15|16860.96|16740.96|10
1622585740000|2021-06-01 22:15:40|16866.74|16746.74|16870.8|16750.8|16870.8|16750.8|16866.26|16746.26|10
1622585750000|2021-06-01 22:15:50|16871.18|16751.18|16864.78|16744.78|16871.29|16751.29|16864.78|16744.78|10
1622585760000|2021-06-01 22:16:00|16864.49|16744.49|16862.69|16742.69|16864.49|16744.49|16861.44|16741.44|9
1622585770000|2021-06-01 22:16:10|16862.28|16742.28|16861.4|16741.4|16862.95|16742.95|16861.4|16741.4|10
1622585780000|2021-06-01 22:16:20|16860.98|16740.98|16852.79|16732.79|16860.98|16740.98|16852.79|16732.79|10
1622585790000|2021-06-01 22:16:30|16851.86|16731.86|16851.23|16731.23|16852.26|16732.26|16850.7|16730.7|10
1622585800000|2021-06-01 22:16:40|16850.66|16730.66|16855.68|16735.68|16855.68|16735.68|16850.66|16730.66|10
1622585810000|2021-06-01 22:16:50|16855.89|16735.89|16859.34|16739.34|16859.34|16739.34|16854.99|16734.99|10
1622585820000|2021-06-01 22:17:00|16859.45|16739.45|16857.08|16737.08|16859.45|16739.45|16857.08|16737.08|9
1622585830000|2021-06-01 22:17:10|16856.97|16736.97|16856.77|16736.77|16857.53|16737.53|16855.72|16735.72|10
1622585840000|2021-06-01 22:17:20|16855.94|16735.94|16855.54|16735.54|16856.66|16736.66|16854.57|16734.57|10
1622585850000|2021-06-01 22:17:30|16855.4|16735.4|16855.44|16735.44|16856.25|16736.25|16855.17|16735.17|10
1622585860000|2021-06-01 22:17:40|16855.33|16735.33|16851.6|16731.6|16856.17|16736.17|16851.6|16731.6|10
1622585870000|2021-06-01 22:17:50|16846.98|16726.98|16843.18|16723.18|16847.71|16727.71|16843.16|16723.16|10
1622585880000|2021-06-01 22:18:00|16843.22|16723.22|16837.41|16717.41|16843.22|16723.22|16837.37|16717.37|10
1622585890000|2021-06-01 22:18:10|16837.35|16717.35|16838.82|16718.82|16839|16719|16836.57|16716.57|10
1622585900000|2021-06-01 22:18:20|16837.94|16717.94|16839.86|16719.86|16839.86|16719.86|16837.94|16717.94|10
1622585910000|2021-06-01 22:18:30|16840.35|16720.35|16839.18|16719.18|16840.9|16720.9|16838.89|16718.89|10
1622585920000|2021-06-01 22:18:40|16838.84|16718.84|16838.61|16718.61|16839.74|16719.74|16837.85|16717.85|10
1622585930000|2021-06-01 22:18:50|16837.76|16717.76|16838.01|16718.01|16838.01|16718.01|16837.34|16717.34|10
1622585940000|2021-06-01 22:19:00|16837.52|16717.52|16834.13|16714.13|16838.08|16718.08|16834.13|16714.13|10
1622585950000|2021-06-01 22:19:10|16833.12|16713.12|16827.82|16707.82|16833.12|16713.12|16827.81|16707.81|10
1622585960000|2021-06-01 22:19:20|16827.78|16707.78|16827.48|16707.48|16828.17|16708.17|16826.85|16706.85|10
1622585970000|2021-06-01 22:19:30|16827.22|16707.22|16829.46|16709.46|16829.53|16709.53|16827.22|16707.22|10
1622585980000|2021-06-01 22:19:40|16829.85|16709.85|16829.28|16709.28|16830.6|16710.6|16828.99|16708.99|10
1622585990000|2021-06-01 22:19:50|16829.36|16709.36|16827.43|16707.43|16829.41|16709.41|16827.43|16707.43|10
1622586000000|2021-06-01 22:20:00|16827.22|16707.22|16827.56|16707.56|16827.56|16707.56|16826.67|16706.67|10
1622586010000|2021-06-01 22:20:10|16827.58|16707.58|16828.35|16708.35|16829.59|16709.59|16827.58|16707.58|10
1622586020000|2021-06-01 22:20:20|16826.93|16706.93|16820.25|16700.25|16826.93|16706.93|16820.25|16700.25|10
1622586030000|2021-06-01 22:20:30|16819.91|16699.91|16817.41|16697.41|16819.91|16699.91|16817.41|16697.41|10
1622586040000|2021-06-01 22:20:40|16818.23|16698.23|16811.45|16691.45|16818.23|16698.23|16811.45|16691.45|10
1622586050000|2021-06-01 22:20:50|16811.32|16691.32|16804.58|16684.58|16811.32|16691.32|16804.34|16684.34|10
1622586060000|2021-06-01 22:21:00|16805.54|16685.54|16802.96|16682.96|16805.54|16685.54|16802.96|16682.96|10
1622586070000|2021-06-01 22:21:10|16801.25|16681.25|16801.66|16681.66|16802.28|16682.28|16800.75|16680.75|10
1622586080000|2021-06-01 22:21:20|16801.12|16681.12|16802.61|16682.61|16802.61|16682.61|16800.99|16680.99|10
1622586090000|2021-06-01 22:21:30|16802.46|16682.46|16800.25|16680.25|16803.37|16683.37|16800.25|16680.25|10
1622586100000|2021-06-01 22:21:40|16799.73|16679.73|16796.56|16676.56|16799.73|16679.73|16796.56|16676.56|10
1622586110000|2021-06-01 22:21:50|16796.41|16676.41|16795.7|16675.7|16796.55|16676.55|16795.23|16675.23|10
1622586120000|2021-06-01 22:22:00|16795.76|16675.76|16795.11|16675.11|16795.76|16675.76|16793.68|16673.68|10
1622586130000|2021-06-01 22:22:10|16797.42|16677.42|16801.93|16681.93|16802.08|16682.08|16797.42|16677.42|10
1622586140000|2021-06-01 22:22:20|16802.7|16682.7|16807.35|16687.35|16807.35|16687.35|16802.7|16682.7|10
1622586150000|2021-06-01 22:22:30|16807.49|16687.49|16807.68|16687.68|16808.92|16688.92|16807.22|16687.22|10
1622586160000|2021-06-01 22:22:40|16807.41|16687.41|16805.73|16685.73|16807.41|16687.41|16805.73|16685.73|10
1622586170000|2021-06-01 22:22:50|16805.33|16685.33|16805.67|16685.67|16805.79|16685.79|16805.33|16685.33|10
1622586180000|2021-06-01 22:23:00|16805.42|16685.42|16800.79|16680.79|16805.42|16685.42|16800.44|16680.44|10
1622586190000|2021-06-01 22:23:10|16800.58|16680.58|16799.74|16679.74|16800.87|16680.87|16799.74|16679.74|10
1622586200000|2021-06-01 22:23:20|16800.16|16680.16|16798.55|16678.55|16800.8|16680.8|16798.55|16678.55|10
1622586210000|2021-06-01 22:23:30|16797.92|16677.92|16797.12|16677.12|16797.92|16677.92|16796.62|16676.62|10
1622586220000|2021-06-01 22:23:40|16797.29|16677.29|16797.71|16677.71|16798.37|16678.37|16796.85|16676.85|10
1622586230000|2021-06-01 22:23:50|16798.26|16678.26|16794.62|16674.62|16798.26|16678.26|16794.62|16674.62|10
1622586240000|2021-06-01 22:24:00|16794.9|16674.9|16793.13|16673.13|16794.9|16674.9|16792.76|16672.76|10
1622586250000|2021-06-01 22:24:10|16792.98|16672.98|16794.05|16674.05|16794.05|16674.05|16791.3|16671.3|10
1622586260000|2021-06-01 22:24:20|16794.32|16674.32|16792.13|16672.13|16794.32|16674.32|16791.88|16671.88|10
1622586270000|2021-06-01 22:24:30|16791.78|16671.78|16786.89|16666.89|16791.78|16671.78|16786.89|16666.89|10
1622586280000|2021-06-01 22:24:40|16785.8|16665.8|16780.58|16660.58|16785.8|16665.8|16780.58|16660.58|10
1622586290000|2021-06-01 22:24:50|16780.39|16660.39|16773.14|16653.14|16780.39|16660.39|16773.14|16653.14|10
1622586300000|2021-06-01 22:25:00|16773.09|16653.09|16771.34|16651.34|16774.81|16654.81|16771.15|16651.15|10
1622586310000|2021-06-01 22:25:10|16770.51|16650.51|16765.2|16645.2|16770.51|16650.51|16765.2|16645.2|10
1622586320000|2021-06-01 22:25:20|16763.37|16643.37|16760.9|16640.9|16763.37|16643.37|16760.7|16640.7|10
1622586330000|2021-06-01 22:25:30|16760.71|16640.71|16756.07|16636.07|16760.71|16640.71|16755.28|16635.28|10
1622586340000|2021-06-01 22:25:40|16755.68|16635.68|16757.87|16637.87|16757.87|16637.87|16754.89|16634.89|10
1622586350000|2021-06-01 22:25:50|16758.21|16638.21|16756.82|16636.82|16759.3|16639.3|16756.82|16636.82|10
1622586360000|2021-06-01 22:26:00|16756.61|16636.61|16752.67|16632.67|16756.61|16636.61|16752.67|16632.67|10
1622586370000|2021-06-01 22:26:10|16752.64|16632.64|16752.82|16632.82|16753.26|16633.26|16751.7|16631.7|10
1622586380000|2021-06-01 22:26:20|16753.04|16633.04|16752.65|16632.65|16753.12|16633.12|16752.54|16632.54|10
1622586390000|2021-06-01 22:26:30|16752.01|16632.01|16752.6|16632.6|16752.6|16632.6|16751.81|16631.81|9
1622586400000|2021-06-01 22:26:40|16752|16632|16753.67|16633.67|16753.67|16633.67|16752|16632|10
1622586410000|2021-06-01 22:26:50|16753.68|16633.68|16755.51|16635.51|16755.96|16635.96|16753.68|16633.68|10
1622586420000|2021-06-01 22:27:00|16755.78|16635.78|16757.75|16637.75|16757.75|16637.75|16755.78|16635.78|9
1622586430000|2021-06-01 22:27:10|16757.7|16637.7|16759.23|16639.23|16759.98|16639.98|16757.49|16637.49|10
1622586440000|2021-06-01 22:27:20|16759.07|16639.07|16757.57|16637.57|16759.07|16639.07|16757.53|16637.53|10
1622586450000|2021-06-01 22:27:30|16757.16|16637.16|16758.61|16638.61|16760.18|16640.18|16757.16|16637.16|10
1622586460000|2021-06-01 22:27:40|16757.85|16637.85|16758.08|16638.08|16758.08|16638.08|16756.84|16636.84|10
1622586470000|2021-06-01 22:27:50|16758.32|16638.32|16761.01|16641.01|16761.01|16641.01|16758.32|16638.32|10
1622586480000|2021-06-01 22:28:00|16760.61|16640.61|16760.73|16640.73|16762.25|16642.25|16760.46|16640.46|10
1622586490000|2021-06-01 22:28:10|16760.76|16640.76|16758.99|16638.99|16761.05|16641.05|16758.64|16638.64|10
1622586500000|2021-06-01 22:28:20|16758.78|16638.78|16758.09|16638.09|16759.96|16639.96|16757.74|16637.74|10
1622586510000|2021-06-01 22:28:30|16757.93|16637.93|16757.43|16637.43|16758.35|16638.35|16756.52|16636.52|10
1622586520000|2021-06-01 22:28:40|16757.59|16637.59|16757.45|16637.45|16757.96|16637.96|16757.22|16637.22|10
1622586530000|2021-06-01 22:28:50|16757.2|16637.2|16757.88|16637.88|16758.21|16638.21|16757.2|16637.2|10
1622586540000|2021-06-01 22:29:00|16757.59|16637.59|16756.05|16636.05|16757.77|16637.77|16756.05|16636.05|9
1622586550000|2021-06-01 22:29:10|16755.53|16635.53|16752.31|16632.31|16755.53|16635.53|16752.31|16632.31|10
1622586560000|2021-06-01 22:29:20|16751.55|16631.55|16749.89|16629.89|16751.64|16631.64|16749.89|16629.89|10
1622586570000|2021-06-01 22:29:30|16749.61|16629.61|16749.33|16629.33|16749.61|16629.61|16748.53|16628.53|10
1622586580000|2021-06-01 22:29:40|16747.22|16627.22|16746.71|16626.71|16747.91|16627.91|16746.17|16626.17|10
1622586590000|2021-06-01 22:29:50|16746.77|16626.77|16747.06|16627.06|16747.24|16627.24|16746.33|16626.33|10
1622586600000|2021-06-01 22:30:00|16745.79|16625.79|16743.99|16623.99|16745.79|16625.79|16743.99|16623.99|10
1622586610000|2021-06-01 22:30:10|16742.94|16622.94|16735.4|16615.4|16742.94|16622.94|16735.4|16615.4|10
1622586620000|2021-06-01 22:30:20|16735.22|16615.22|16726.81|16606.81|16735.22|16615.22|16726.81|16606.81|10
1622586630000|2021-06-01 22:30:30|16725.13|16605.13|16717.7|16597.7|16725.13|16605.13|16717.7|16597.7|10
1622586640000|2021-06-01 22:30:40|16716.5|16596.5|16716.31|16596.31|16716.5|16596.5|16714.81|16594.81|10
1622586650000|2021-06-01 22:30:50|16716.32|16596.32|16717.82|16597.82|16718.43|16598.43|16716.32|16596.32|8
1622586660000|2021-06-01 22:31:00|16717.1|16597.1|16717.7|16597.7|16717.7|16597.7|16715.51|16595.51|10
1622586670000|2021-06-01 22:31:10|16718.05|16598.05|16719.4|16599.4|16719.4|16599.4|16716.17|16596.17|10
1622586680000|2021-06-01 22:31:20|16719.45|16599.45|16721.55|16601.55|16721.68|16601.68|16719.39|16599.39|9
1622586690000|2021-06-01 22:31:30|16721.85|16601.85|16722.06|16602.06|16722.62|16602.62|16721.85|16601.85|10
1622586700000|2021-06-01 22:31:40|16722.49|16602.49|16722.94|16602.94|16722.94|16602.94|16721.38|16601.38|10
1622586710000|2021-06-01 22:31:50|16723.1|16603.1|16725.32|16605.32|16725.32|16605.32|16723|16603|10
1622586720000|2021-06-01 22:32:00|16725.39|16605.39|16724.73|16604.73|16725.39|16605.39|16723.64|16603.64|10
1622586730000|2021-06-01 22:32:10|16725.5|16605.5|16723.25|16603.25|16725.5|16605.5|16722.64|16602.64|10
1622586740000|2021-06-01 22:32:20|16723.87|16603.87|16726.22|16606.22|16727.03|16607.03|16723.87|16603.87|10
1622586750000|2021-06-01 22:32:30|16726.55|16606.55|16727.56|16607.56|16727.56|16607.56|16725.67|16605.67|10
1622586760000|2021-06-01 22:32:40|16727.81|16607.81|16725.86|16605.86|16728.46|16608.46|16725.86|16605.86|10
1622586770000|2021-06-01 22:32:50|16725.5|16605.5|16725.88|16605.88|16726.72|16606.72|16724.82|16604.82|10
1622586780000|2021-06-01 22:33:00|16727.09|16607.09|16729.11|16609.11|16729.11|16609.11|16727.09|16607.09|10
1622586790000|2021-06-01 22:33:10|16729.24|16609.24|16730.94|16610.94|16730.94|16610.94|16728.53|16608.53|10
1622586800000|2021-06-01 22:33:20|16730.75|16610.75|16733.96|16613.96|16734.7|16614.7|16730.75|16610.75|10
1622586810000|2021-06-01 22:33:30|16733.65|16613.65|16729.45|16609.45|16733.65|16613.65|16729.45|16609.45|10
1622586820000|2021-06-01 22:33:40|16728.82|16608.82|16730.63|16610.63|16730.63|16610.63|16728.5|16608.5|10
1622586830000|2021-06-01 22:33:50|16730.91|16610.91|16731.03|16611.03|16731.52|16611.52|16730.68|16610.68|10
1622586840000|2021-06-01 22:34:00|16730.57|16610.57|16728.83|16608.83|16730.57|16610.57|16728.79|16608.79|10
1622586850000|2021-06-01 22:34:10|16728.43|16608.43|16724.03|16604.03|16728.43|16608.43|16724.03|16604.03|10
1622586860000|2021-06-01 22:34:20|16724.4|16604.4|16724.62|16604.62|16724.85|16604.85|16723.59|16603.59|10
1622586870000|2021-06-01 22:34:30|16724.82|16604.82|16729.49|16609.49|16729.49|16609.49|16724.82|16604.82|10
1622586880000|2021-06-01 22:34:40|16729.93|16609.93|16732.21|16612.21|16732.57|16612.57|16729.93|16609.93|9
1622586890000|2021-06-01 22:34:50|16732.18|16612.18|16731.84|16611.84|16733.61|16613.61|16731.84|16611.84|9
1622586900000|2021-06-01 22:35:00|16731.83|16611.83|16731.06|16611.06|16731.83|16611.83|16730.48|16610.48|10
1622586910000|2021-06-01 22:35:10|16731.21|16611.21|16730.94|16610.94|16731.49|16611.49|16730.67|16610.67|10
1622586920000|2021-06-01 22:35:20|16731.57|16611.57|16734.72|16614.72|16734.72|16614.72|16731.34|16611.34|10
1622586930000|2021-06-01 22:35:30|16734.54|16614.54|16736.23|16616.23|16736.49|16616.49|16734.3|16614.3|10
1622586940000|2021-06-01 22:35:40|16736.66|16616.66|16738.69|16618.69|16738.69|16618.69|16736.28|16616.28|10
1622586950000|2021-06-01 22:35:50|16740.67|16620.67|16744.25|16624.25|16744.25|16624.25|16740.67|16620.67|9
1622586960000|2021-06-01 22:36:00|16744.54|16624.54|16746.2|16626.2|16746.58|16626.58|16744.54|16624.54|9
1622586970000|2021-06-01 22:36:10|16746.21|16626.21|16745.13|16625.13|16746.43|16626.43|16745.09|16625.09|10
1622586980000|2021-06-01 22:36:20|16744.91|16624.91|16742.31|16622.31|16744.91|16624.91|16742.31|16622.31|10
1622586990000|2021-06-01 22:36:30|16742.37|16622.37|16739.69|16619.69|16742.37|16622.37|16739.69|16619.69|10
1622587000000|2021-06-01 22:36:40|16739.81|16619.81|16739.68|16619.68|16739.81|16619.81|16739.04|16619.04|10
1622587010000|2021-06-01 22:36:50|16739.11|16619.11|16737.59|16617.59|16739.29|16619.29|16737.24|16617.24|10
1622587020000|2021-06-01 22:37:00|16738.08|16618.08|16739.13|16619.13|16739.58|16619.58|16738.08|16618.08|10
1622587030000|2021-06-01 22:37:10|16738.23|16618.23|16735.53|16615.53|16738.23|16618.23|16735.53|16615.53|10
1622587040000|2021-06-01 22:37:20|16735.44|16615.44|16735.96|16615.96|16736.42|16616.42|16735.44|16615.44|10
1622587050000|2021-06-01 22:37:30|16735.79|16615.79|16735.29|16615.29|16736.39|16616.39|16734.88|16614.88|10
1622587060000|2021-06-01 22:37:40|16735.35|16615.35|16736.25|16616.25|16736.25|16616.25|16735.35|16615.35|9
1622587070000|2021-06-01 22:37:50|16736.12|16616.12|16736.21|16616.21|16736.86|16616.86|16736|16616|10
1622587080000|2021-06-01 22:38:00|16737.07|16617.07|16738.31|16618.31|16738.45|16618.45|16736.8|16616.8|10
1622587090000|2021-06-01 22:38:10|16738.56|16618.56|16738.33|16618.33|16739.5|16619.5|16738.33|16618.33|10
1622587100000|2021-06-01 22:38:20|16738.81|16618.81|16740.67|16620.67|16740.67|16620.67|16738.4|16618.4|10
1622587110000|2021-06-01 22:38:30|16740.69|16620.69|16737.97|16617.97|16740.95|16620.95|16737.97|16617.97|10
1622587120000|2021-06-01 22:38:40|16738.6|16618.6|16735.88|16615.88|16738.6|16618.6|16735.88|16615.88|9
1622587130000|2021-06-01 22:38:50|16735.02|16615.02|16733.92|16613.92|16735.02|16615.02|16733.5|16613.5|9
1622587140000|2021-06-01 22:39:00|16733.87|16613.87|16739.34|16619.34|16739.34|16619.34|16733.87|16613.87|10
1622587150000|2021-06-01 22:39:10|16739.08|16619.08|16741.47|16621.47|16741.47|16621.47|16738.01|16618.01|10
1622587160000|2021-06-01 22:39:20|16741.82|16621.82|16739.51|16619.51|16741.82|16621.82|16739.34|16619.34|10
1622587170000|2021-06-01 22:39:30|16739.82|16619.82|16741.15|16621.15|16741.23|16621.23|16739.81|16619.81|10
1622587180000|2021-06-01 22:39:40|16741.2|16621.2|16740.78|16620.78|16742.1|16622.1|16740.78|16620.78|10
1622587190000|2021-06-01 22:39:50|16741|16621|16742.14|16622.14|16743.04|16623.04|16741|16621|10
1622587200000|2021-06-01 22:40:00|16742.45|16622.45|16746.12|16626.12|16746.12|16626.12|16742.45|16622.45|10
1622587210000|2021-06-01 22:40:10|16746.75|16626.75|16747.78|16627.78|16748.41|16628.41|16746.75|16626.75|10
1622587220000|2021-06-01 22:40:20|16747.54|16627.54|16746.98|16626.98|16748.35|16628.35|16746.98|16626.98|10
1622587230000|2021-06-01 22:40:30|16747.31|16627.31|16752.54|16632.54|16752.54|16632.54|16747.31|16627.31|10
1622587240000|2021-06-01 22:40:40|16753.63|16633.63|16756.52|16636.52|16756.52|16636.52|16753.63|16633.63|10
1622587250000|2021-06-01 22:40:50|16757.57|16637.57|16763.74|16643.74|16763.74|16643.74|16757.57|16637.57|10
1622587260000|2021-06-01 22:41:00|16764.07|16644.07|16766.99|16646.99|16766.99|16646.99|16763.39|16643.39|10
1622587270000|2021-06-01 22:41:10|16767.02|16647.02|16768.33|16648.33|16769.3|16649.3|16767.02|16647.02|10
1622587280000|2021-06-01 22:41:20|16768.61|16648.61|16766.91|16646.91|16768.61|16648.61|16766.91|16646.91|10
1622587290000|2021-06-01 22:41:30|16766.77|16646.77|16766.02|16646.02|16767.15|16647.15|16765.85|16645.85|9
1622587300000|2021-06-01 22:41:40|16766.11|16646.11|16764.37|16644.37|16766.11|16646.11|16764.04|16644.04|9
1622587310000|2021-06-01 22:41:50|16764.21|16644.21|16765.08|16645.08|16765.16|16645.16|16764.21|16644.21|10
1622587320000|2021-06-01 22:42:00|16765.01|16645.01|16766.11|16646.11|16766.11|16646.11|16765.01|16645.01|10
1622587330000|2021-06-01 22:42:10|16766.39|16646.39|16765.63|16645.63|16766.96|16646.96|16765.63|16645.63|9
1622587340000|2021-06-01 22:42:20|16765.86|16645.86|16760.93|16640.93|16765.86|16645.86|16760.93|16640.93|10
1622587350000|2021-06-01 22:42:30|16761.35|16641.35|16757.51|16637.51|16761.35|16641.35|16757.51|16637.51|10
1622587360000|2021-06-01 22:42:40|16758.14|16638.14|16759.22|16639.22|16759.99|16639.99|16758.14|16638.14|10
1622587370000|2021-06-01 22:42:50|16759.35|16639.35|16764.37|16644.37|16764.37|16644.37|16759.35|16639.35|10
1622587380000|2021-06-01 22:43:00|16764.39|16644.39|16764.2|16644.2|16764.74|16644.74|16763.87|16643.87|10
1622587390000|2021-06-01 22:43:10|16763.44|16643.44|16763.74|16643.74|16764.46|16644.46|16763.25|16643.25|10
1622587400000|2021-06-01 22:43:20|16763.23|16643.23|16760.72|16640.72|16763.23|16643.23|16760.72|16640.72|10
1622587410000|2021-06-01 22:43:30|16760.24|16640.24|16761.92|16641.92|16761.92|16641.92|16760.24|16640.24|9
1622587420000|2021-06-01 22:43:40|16761.62|16641.62|16761.04|16641.04|16762.2|16642.2|16760.38|16640.38|10
1622587430000|2021-06-01 22:43:50|16761.51|16641.51|16761.67|16641.67|16761.72|16641.72|16760.89|16640.89|10
1622587440000|2021-06-01 22:44:00|16761.61|16641.61|16758.2|16638.2|16761.62|16641.62|16758.2|16638.2|10
1622587450000|2021-06-01 22:44:10|16758.57|16638.57|16757.12|16637.12|16758.62|16638.62|16756.87|16636.87|10
1622587460000|2021-06-01 22:44:20|16757.1|16637.1|16753.37|16633.37|16757.32|16637.32|16753.37|16633.37|10
1622587470000|2021-06-01 22:44:30|16754.09|16634.09|16751.58|16631.58|16754.09|16634.09|16751.52|16631.52|10
1622587480000|2021-06-01 22:44:40|16751.17|16631.17|16750.13|16630.13|16751.31|16631.31|16750.13|16630.13|9
1622587490000|2021-06-01 22:44:50|16749.23|16629.23|16747.87|16627.87|16749.9|16629.9|16747.6|16627.6|10
1622587500000|2021-06-01 22:45:00|16747.69|16627.69|16743.21|16623.21|16747.95|16627.95|16743.21|16623.21|10
1622587510000|2021-06-01 22:45:10|16743.31|16623.31|16738.01|16618.01|16743.31|16623.31|16738.01|16618.01|10
1622587520000|2021-06-01 22:45:20|16737.86|16617.86|16731.68|16611.68|16737.86|16617.86|16731.68|16611.68|10
1622587530000|2021-06-01 22:45:30|16731.5|16611.5|16722.56|16602.56|16731.96|16611.96|16722.56|16602.56|10
1622587540000|2021-06-01 22:45:40|16721.79|16601.79|16712.51|16592.51|16721.79|16601.79|16712.51|16592.51|10
1622587550000|2021-06-01 22:45:50|16712.06|16592.06|16706.92|16586.92|16712.06|16592.06|16706.72|16586.72|10
1622587560000|2021-06-01 22:46:00|16706.49|16586.49|16704.29|16584.29|16706.49|16586.49|16703.69|16583.69|10
1622587570000|2021-06-01 22:46:10|16704.63|16584.63|16701.16|16581.16|16704.63|16584.63|16701.16|16581.16|10
1622587580000|2021-06-01 22:46:20|16701.5|16581.5|16700.92|16580.92|16701.5|16581.5|16700.31|16580.31|10
1622587590000|2021-06-01 22:46:30|16700.39|16580.39|16696.95|16576.95|16700.41|16580.41|16696.95|16576.95|10
1622587600000|2021-06-01 22:46:40|16696.81|16576.81|16688.58|16568.58|16696.81|16576.81|16688.58|16568.58|10
1622587610000|2021-06-01 22:46:50|16688.57|16568.57|16680.08|16560.08|16688.57|16568.57|16680.08|16560.08|10
1622587620000|2021-06-01 22:47:00|16679.43|16559.43|16672.26|16552.26|16679.43|16559.43|16672.26|16552.26|10
1622587630000|2021-06-01 22:47:10|16671.99|16551.99|16670.29|16550.29|16671.99|16551.99|16670.29|16550.29|10
1622587640000|2021-06-01 22:47:20|16670.42|16550.42|16662.08|16542.08|16670.42|16550.42|16662.08|16542.08|9
1622587650000|2021-06-01 22:47:30|16661.81|16541.81|16659.56|16539.56|16661.81|16541.81|16659.56|16539.56|10
1622587660000|2021-06-01 22:47:40|16660.26|16540.26|16657.29|16537.29|16660.63|16540.63|16657.29|16537.29|10
1622587670000|2021-06-01 22:47:50|16656.8|16536.8|16657.19|16537.19|16657.19|16537.19|16653.75|16533.75|10
1622587680000|2021-06-01 22:48:00|16656.64|16536.64|16665.09|16545.09|16665.09|16545.09|16656.64|16536.64|10
1622587690000|2021-06-01 22:48:10|16665.38|16545.38|16666.88|16546.88|16667.51|16547.51|16665.34|16545.34|9
1622587700000|2021-06-01 22:48:20|16666.54|16546.54|16674.12|16554.12|16674.12|16554.12|16666.54|16546.54|10
1622587710000|2021-06-01 22:48:30|16675.5|16555.5|16678.95|16558.95|16679.87|16559.87|16675.42|16555.42|10
1622587720000|2021-06-01 22:48:40|16678.33|16558.33|16675.66|16555.66|16678.48|16558.48|16675.36|16555.36|10
1622587730000|2021-06-01 22:48:50|16675.17|16555.17|16672.19|16552.19|16675.17|16555.17|16672|16552|10
1622587740000|2021-06-01 22:49:00|16672.43|16552.43|16670.78|16550.78|16672.44|16552.44|16670.78|16550.78|10
1622587750000|2021-06-01 22:49:10|16670.16|16550.16|16669.95|16549.95|16670.53|16550.53|16668.82|16548.82|9
1622587760000|2021-06-01 22:49:20|16669.6|16549.6|16665.57|16545.57|16669.6|16549.6|16665.57|16545.57|10
1622587770000|2021-06-01 22:49:30|16665.34|16545.34|16665.29|16545.29|16665.41|16545.41|16664.31|16544.31|10
1622587780000|2021-06-01 22:49:40|16666.38|16546.38|16667.38|16547.38|16667.74|16547.74|16665.99|16545.99|9
1622587790000|2021-06-01 22:49:50|16667.18|16547.18|16672.29|16552.29|16672.29|16552.29|16667.18|16547.18|10
1622587800000|2021-06-01 22:50:00|16672.21|16552.21|16676.63|16556.63|16676.63|16556.63|16672.21|16552.21|10
1622587810000|2021-06-01 22:50:10|16676.61|16556.61|16675.97|16555.97|16676.61|16556.61|16674.3|16554.3|10
1622587820000|2021-06-01 22:50:20|16675.74|16555.74|16679.71|16559.71|16679.76|16559.76|16675.74|16555.74|10
1622587830000|2021-06-01 22:50:30|16679.52|16559.52|16680.6|16560.6|16681.71|16561.71|16679.52|16559.52|10
1622587840000|2021-06-01 22:50:40|16681.41|16561.41|16681.68|16561.68|16681.68|16561.68|16680.61|16560.61|10
1622587850000|2021-06-01 22:50:50|16681.88|16561.88|16686.3|16566.3|16686.3|16566.3|16681.35|16561.35|10
1622587860000|2021-06-01 22:51:00|16686.46|16566.46|16701.74|16581.74|16701.74|16581.74|16686.46|16566.46|10
1622587870000|2021-06-01 22:51:10|16702.15|16582.15|16705.83|16585.83|16705.83|16585.83|16702.15|16582.15|10
1622587880000|2021-06-01 22:51:20|16705.97|16585.97|16704.5|16584.5|16705.97|16585.97|16703.36|16583.36|8
1622587890000|2021-06-01 22:51:30|16704.04|16584.04|16704.33|16584.33|16705.31|16585.31|16703.07|16583.07|10
1622587900000|2021-06-01 22:51:40|16703.75|16583.75|16699.61|16579.61|16703.75|16583.75|16699.61|16579.61|10
1622587910000|2021-06-01 22:51:50|16700.27|16580.27|16700.06|16580.06|16700.71|16580.71|16699.34|16579.34|10
1622587920000|2021-06-01 22:52:00|16700.37|16580.37|16703.42|16583.42|16703.42|16583.42|16699.86|16579.86|10
1622587930000|2021-06-01 22:52:10|16702.26|16582.26|16704.49|16584.49|16704.49|16584.49|16701.83|16581.83|10
1622587940000|2021-06-01 22:52:20|16705.06|16585.06|16708.4|16588.4|16708.4|16588.4|16705.06|16585.06|9
1622587950000|2021-06-01 22:52:30|16708.68|16588.68|16711.53|16591.53|16711.53|16591.53|16708.68|16588.68|9
1622587960000|2021-06-01 22:52:40|16712|16592|16714.73|16594.73|16714.73|16594.73|16712|16592|10
1622587970000|2021-06-01 22:52:50|16715.4|16595.4|16721.26|16601.26|16721.26|16601.26|16715.4|16595.4|10
1622587980000|2021-06-01 22:53:00|16721.9|16601.9|16727.15|16607.15|16727.15|16607.15|16721.9|16601.9|10
1622587990000|2021-06-01 22:53:10|16728.08|16608.08|16734.75|16614.75|16734.75|16614.75|16727.96|16607.96|10
1622588000000|2021-06-01 22:53:20|16735.03|16615.03|16741.06|16621.06|16741.06|16621.06|16735.03|16615.03|10
1622588010000|2021-06-01 22:53:30|16740.33|16620.33|16747.74|16627.74|16747.74|16627.74|16740.33|16620.33|10
1622588020000|2021-06-01 22:53:40|16748.84|16628.84|16754.06|16634.06|16754.06|16634.06|16748.84|16628.84|10
1622588030000|2021-06-01 22:53:50|16754.14|16634.14|16751.02|16631.02|16754.14|16634.14|16751.02|16631.02|10
1622588040000|2021-06-01 22:54:00|16751.15|16631.15|16744.95|16624.95|16751.15|16631.15|16744.95|16624.95|10
1622588050000|2021-06-01 22:54:10|16744.63|16624.63|16735.87|16615.87|16744.63|16624.63|16735.87|16615.87|10
1622588060000|2021-06-01 22:54:20|16735.63|16615.63|16726.84|16606.84|16735.63|16615.63|16726.84|16606.84|10
1622588070000|2021-06-01 22:54:30|16725.74|16605.74|16716.15|16596.15|16725.74|16605.74|16715.43|16595.43|10
1622588080000|2021-06-01 22:54:40|16714.48|16594.48|16709.2|16589.2|16714.48|16594.48|16708.77|16588.77|10
1622588090000|2021-06-01 22:54:50|16708.09|16588.09|16704.06|16584.06|16708.09|16588.09|16704.06|16584.06|10
1622588100000|2021-06-01 22:55:00|16704.04|16584.04|16692.55|16572.55|16704.04|16584.04|16692.55|16572.55|10
1622588110000|2021-06-01 22:55:10|16691.57|16571.57|16687.1|16567.1|16691.57|16571.57|16687.1|16567.1|10
1622588120000|2021-06-01 22:55:20|16687.21|16567.21|16683.72|16563.72|16687.21|16567.21|16683.7|16563.7|10
1622588130000|2021-06-01 22:55:30|16682.2|16562.2|16680.63|16560.63|16682.97|16562.97|16680.63|16560.63|10
1622588140000|2021-06-01 22:55:40|16680.31|16560.31|16676.07|16556.07|16680.31|16560.31|16676.07|16556.07|10
1622588150000|2021-06-01 22:55:50|16676.14|16556.14|16677.4|16557.4|16677.4|16557.4|16676.14|16556.14|10
1622588160000|2021-06-01 22:56:00|16677.37|16557.37|16685.59|16565.59|16685.59|16565.59|16677.37|16557.37|10
1622588170000|2021-06-01 22:56:10|16686.13|16566.13|16692.16|16572.16|16692.25|16572.25|16686.13|16566.13|9
1622588180000|2021-06-01 22:56:20|16693.3|16573.3|16702.08|16582.08|16702.08|16582.08|16693.3|16573.3|10
1622588190000|2021-06-01 22:56:30|16701.35|16581.35|16709.13|16589.13|16709.13|16589.13|16701.35|16581.35|10
1622588200000|2021-06-01 22:56:40|16709.25|16589.25|16708.96|16588.96|16709.56|16589.56|16708.69|16588.69|10
1622588210000|2021-06-01 22:56:50|16709.17|16589.17|16709.59|16589.59|16710.04|16590.04|16709.17|16589.17|10
1622588220000|2021-06-01 22:57:00|16709.61|16589.61|16712.14|16592.14|16712.42|16592.42|16709.61|16589.61|10
1622588230000|2021-06-01 22:57:10|16712.58|16592.58|16715.1|16595.1|16715.1|16595.1|16712.58|16592.58|10
1622588240000|2021-06-01 22:57:20|16715.15|16595.15|16715.88|16595.88|16715.88|16595.88|16714.59|16594.59|10
1622588250000|2021-06-01 22:57:30|16715.81|16595.81|16716.45|16596.45|16716.46|16596.46|16715.69|16595.69|10
1622588260000|2021-06-01 22:57:40|16715.65|16595.65|16717.79|16597.79|16717.79|16597.79|16714.87|16594.87|10
1622588270000|2021-06-01 22:57:50|16717.76|16597.76|16717.52|16597.52|16718.06|16598.06|16716.97|16596.97|10
1622588280000|2021-06-01 22:58:00|16717.63|16597.63|16708.92|16588.92|16717.63|16597.63|16708.92|16588.92|10
1622588290000|2021-06-01 22:58:10|16707.97|16587.97|16708.92|16588.92|16709.26|16589.26|16707.46|16587.46|10
1622588300000|2021-06-01 22:58:20|16709.19|16589.19|16708|16588|16709.39|16589.39|16708|16588|10
1622588310000|2021-06-01 22:58:30|16707.92|16587.92|16703.83|16583.83|16707.92|16587.92|16703.83|16583.83|10
1622588320000|2021-06-01 22:58:40|16703.57|16583.57|16704.42|16584.42|16704.42|16584.42|16702.49|16582.49|10
1622588330000|2021-06-01 22:58:50|16704.67|16584.67|16709.26|16589.26|16709.37|16589.37|16704.67|16584.67|10
1622588340000|2021-06-01 22:59:00|16709.58|16589.58|16714.2|16594.2|16714.2|16594.2|16709.24|16589.24|10
1622588350000|2021-06-01 22:59:10|16714.3|16594.3|16719.37|16599.37|16719.37|16599.37|16714.3|16594.3|10
1622588360000|2021-06-01 22:59:20|16719.42|16599.42|16720.58|16600.58|16720.66|16600.66|16719.42|16599.42|10
1622588370000|2021-06-01 22:59:30|16720.05|16600.05|16721.1|16601.1|16721.1|16601.1|16719.73|16599.73|10
1622588380000|2021-06-01 22:59:40|16721.51|16601.51|16723.2|16603.2|16723.2|16603.2|16721.33|16601.33|10
1622588390000|2021-06-01 22:59:50|16724.47|16604.47|16725.64|16605.64|16725.64|16605.64|16724.47|16604.47|10
1622588400000|2021-06-01 23:00:00|16725.67|16605.67|16729.6|16609.6|16729.62|16609.62|16725.33|16605.33|10
1622588410000|2021-06-01 23:00:10|16729.82|16609.82|16731.13|16611.13|16731.56|16611.56|16729.82|16609.82|10
1622588420000|2021-06-01 23:00:20|16731.33|16611.33|16735.54|16615.54|16735.54|16615.54|16731.33|16611.33|10
1622588430000|2021-06-01 23:00:30|16735.33|16615.33|16739.54|16619.54|16739.89|16619.89|16735.33|16615.33|10
1622588440000|2021-06-01 23:00:40|16739.83|16619.83|16747.55|16627.55|16747.55|16627.55|16739.83|16619.83|10
1622588450000|2021-06-01 23:00:50|16748.1|16628.1|16752.51|16632.51|16752.6|16632.6|16747.88|16627.88|10
1622588460000|2021-06-01 23:01:00|16752.5|16632.5|16754.98|16634.98|16755.65|16635.65|16752.5|16632.5|10
1622588470000|2021-06-01 23:01:10|16754.62|16634.62|16756.27|16636.27|16757.37|16637.37|16754.62|16634.62|9
1622588480000|2021-06-01 23:01:20|16756.3|16636.3|16759.58|16639.58|16759.58|16639.58|16756.3|16636.3|10
1622588490000|2021-06-01 23:01:30|16761.34|16641.34|16773.74|16653.74|16773.74|16653.74|16761.34|16641.34|10
1622588500000|2021-06-01 23:01:40|16774.45|16654.45|16776.99|16656.99|16777.41|16657.41|16774.45|16654.45|10
1622588510000|2021-06-01 23:01:50|16776.93|16656.93|16777.06|16657.06|16777.06|16657.06|16775.57|16655.57|9
1622588520000|2021-06-01 23:02:00|16777.99|16657.99|16781.68|16661.68|16781.68|16661.68|16777.99|16657.99|10
1622588530000|2021-06-01 23:02:10|16782.05|16662.05|16784.52|16664.52|16784.52|16664.52|16781.97|16661.97|10
1622588540000|2021-06-01 23:02:20|16784.97|16664.97|16786.71|16666.71|16787.93|16667.93|16784.97|16664.97|10
1622588550000|2021-06-01 23:02:30|16787|16667|16788.72|16668.72|16789|16669|16787|16667|10
1622588560000|2021-06-01 23:02:40|16789.41|16669.41|16790.96|16670.96|16791.02|16671.02|16789.41|16669.41|10
1622588570000|2021-06-01 23:02:50|16790.77|16670.77|16791.09|16671.09|16791.44|16671.44|16790.77|16670.77|10
1622588580000|2021-06-01 23:03:00|16791.35|16671.35|16788.97|16668.97|16791.35|16671.35|16788.48|16668.48|10
1622588590000|2021-06-01 23:03:10|16788.72|16668.72|16784.4|16664.4|16788.72|16668.72|16784.17|16664.17|10
1622588600000|2021-06-01 23:03:20|16783.18|16663.18|16780.64|16660.64|16783.97|16663.97|16780.64|16660.64|10
1622588610000|2021-06-01 23:03:30|16782.6|16662.6|16796.83|16676.83|16796.83|16676.83|16782.6|16662.6|10
1622588620000|2021-06-01 23:03:40|16798.51|16678.51|16805.24|16685.24|16805.24|16685.24|16798.51|16678.51|10
1622588630000|2021-06-01 23:03:50|16804.95|16684.95|16806.66|16686.66|16806.66|16686.66|16804.78|16684.78|10
1622588640000|2021-06-01 23:04:00|16807.03|16687.03|16808.53|16688.53|16809.32|16689.32|16807.03|16687.03|10
1622588650000|2021-06-01 23:04:10|16808.24|16688.24|16807.22|16687.22|16808.79|16688.79|16806.84|16686.84|10
1622588660000|2021-06-01 23:04:20|16807.29|16687.29|16808.18|16688.18|16809.17|16689.17|16807.2|16687.2|9
1622588670000|2021-06-01 23:04:30|16807.82|16687.82|16807.11|16687.11|16808.43|16688.43|16806.8|16686.8|10
1622588680000|2021-06-01 23:04:40|16806.92|16686.92|16806.35|16686.35|16806.92|16686.92|16806.01|16686.01|10
1622588690000|2021-06-01 23:04:50|16807.02|16687.02|16807.57|16687.57|16808.13|16688.13|16807.02|16687.02|10
1622588700000|2021-06-01 23:05:00|16807.75|16687.75|16805.43|16685.43|16807.75|16687.75|16805.43|16685.43|10
1622588710000|2021-06-01 23:05:10|16805.18|16685.18|16802.12|16682.12|16805.18|16685.18|16802.12|16682.12|10
1622588720000|2021-06-01 23:05:20|16802.46|16682.46|16795.34|16675.34|16802.46|16682.46|16795.34|16675.34|10
1622588730000|2021-06-01 23:05:30|16794.65|16674.65|16791.66|16671.66|16794.93|16674.93|16791.66|16671.66|10
1622588740000|2021-06-01 23:05:40|16791.21|16671.21|16790.69|16670.69|16791.51|16671.51|16790.53|16670.53|10
1622588750000|2021-06-01 23:05:50|16790.94|16670.94|16792.22|16672.22|16793.14|16673.14|16790.94|16670.94|10
1622588760000|2021-06-01 23:06:00|16792.41|16672.41|16803.81|16683.81|16803.81|16683.81|16792.41|16672.41|10
1622588770000|2021-06-01 23:06:10|16803.55|16683.55|16801.4|16681.4|16804.04|16684.04|16801.22|16681.22|10
1622588780000|2021-06-01 23:06:20|16800.68|16680.68|16801.45|16681.45|16802.61|16682.61|16800.32|16680.32|10
1622588790000|2021-06-01 23:06:30|16800.86|16680.86|16797.31|16677.31|16801.37|16681.37|16797.31|16677.31|10
1622588800000|2021-06-01 23:06:40|16797.73|16677.73|16795.98|16675.98|16798.09|16678.09|16795.98|16675.98|10
1622588810000|2021-06-01 23:06:50|16796.82|16676.82|16794.14|16674.14|16797.5|16677.5|16794.14|16674.14|10
1622588820000|2021-06-01 23:07:00|16794.33|16674.33|16794.31|16674.31|16794.33|16674.33|16791.9|16671.9|10
1622588830000|2021-06-01 23:07:10|16794.82|16674.82|16798.66|16678.66|16798.66|16678.66|16794.82|16674.82|9
1622588840000|2021-06-01 23:07:20|16798.4|16678.4|16799.55|16679.55|16799.81|16679.81|16798.4|16678.4|10
1622588850000|2021-06-01 23:07:30|16799.85|16679.85|16804.2|16684.2|16804.2|16684.2|16799.85|16679.85|9
1622588860000|2021-06-01 23:07:40|16805.5|16685.5|16808.85|16688.85|16808.85|16688.85|16805.29|16685.29|10
1622588870000|2021-06-01 23:07:50|16809.56|16689.56|16813.12|16693.12|16813.12|16693.12|16809.56|16689.56|10
1622588880000|2021-06-01 23:08:00|16813.27|16693.27|16816.84|16696.84|16816.95|16696.95|16813.18|16693.18|10
1622588890000|2021-06-01 23:08:10|16817.22|16697.22|16815.55|16695.55|16818.76|16698.76|16815.55|16695.55|10
1622588900000|2021-06-01 23:08:20|16816.02|16696.02|16816.24|16696.24|16816.53|16696.53|16815.13|16695.13|10
1622588910000|2021-06-01 23:08:30|16816.11|16696.11|16813.36|16693.36|16816.59|16696.59|16813.36|16693.36|10
1622588920000|2021-06-01 23:08:40|16813.91|16693.91|16810.57|16690.57|16813.91|16693.91|16810.57|16690.57|10
1622588930000|2021-06-01 23:08:50|16810.73|16690.73|16812.41|16692.41|16812.41|16692.41|16810.13|16690.13|9
1622588940000|2021-06-01 23:09:00|16811.81|16691.81|16813.31|16693.31|16813.83|16693.83|16811.81|16691.81|10
1622588950000|2021-06-01 23:09:10|16813.34|16693.34|16816.69|16696.69|16816.97|16696.97|16813.34|16693.34|10
1622588960000|2021-06-01 23:09:20|16817.84|16697.84|16819.77|16699.77|16819.77|16699.77|16817.84|16697.84|10
1622588970000|2021-06-01 23:09:30|16819.81|16699.81|16823.35|16703.35|16823.35|16703.35|16819.68|16699.68|10
1622588980000|2021-06-01 23:09:40|16822.88|16702.88|16826.18|16706.18|16826.18|16706.18|16822.88|16702.88|10
1622588990000|2021-06-01 23:09:50|16826.91|16706.91|16831.91|16711.91|16832.12|16712.12|16826.75|16706.75|10
1622589000000|2021-06-01 23:10:00|16831.33|16711.33|16838.16|16718.16|16838.74|16718.74|16831.33|16711.33|10
1622589010000|2021-06-01 23:10:10|16837.79|16717.79|16840.01|16720.01|16840.1|16720.1|16837.79|16717.79|10
1622589020000|2021-06-01 23:10:20|16839.4|16719.4|16836.3|16716.3|16839.4|16719.4|16836.3|16716.3|10
1622589030000|2021-06-01 23:10:30|16836.65|16716.65|16834.37|16714.37|16836.65|16716.65|16834.02|16714.02|10
1622589040000|2021-06-01 23:10:40|16834.65|16714.65|16833.67|16713.67|16835.35|16715.35|16833.67|16713.67|10
1622589050000|2021-06-01 23:10:50|16833.19|16713.19|16832.74|16712.74|16833.33|16713.33|16832.23|16712.23|10
1622589060000|2021-06-01 23:11:00|16832.35|16712.35|16831.96|16711.96|16833.18|16713.18|16831.77|16711.77|10
1622589070000|2021-06-01 23:11:10|16831.95|16711.95|16831.71|16711.71|16832.3|16712.3|16831.18|16711.18|9
1622589080000|2021-06-01 23:11:20|16832.4|16712.4|16830.84|16710.84|16832.4|16712.4|16830.66|16710.66|9
1622589090000|2021-06-01 23:11:30|16830.77|16710.77|16829.31|16709.31|16830.77|16710.77|16829.05|16709.05|10
1622589100000|2021-06-01 23:11:40|16828.98|16708.98|16827.87|16707.87|16829.39|16709.39|16827.49|16707.49|10
1622589110000|2021-06-01 23:11:50|16827.54|16707.54|16826.45|16706.45|16827.83|16707.83|16826.45|16706.45|10
1622589120000|2021-06-01 23:12:00|16826.38|16706.38|16829.16|16709.16|16829.16|16709.16|16825.82|16705.82|10
1622589130000|2021-06-01 23:12:10|16829.01|16709.01|16832.82|16712.82|16832.82|16712.82|16829.01|16709.01|10
1622589140000|2021-06-01 23:12:20|16832.72|16712.72|16834.36|16714.36|16834.69|16714.69|16832.72|16712.72|9
1622589150000|2021-06-01 23:12:30|16834.31|16714.31|16834.87|16714.87|16834.87|16714.87|16834.04|16714.04|10
1622589160000|2021-06-01 23:12:40|16834.73|16714.73|16835.66|16715.66|16835.67|16715.67|16834.71|16714.71|10
1622589170000|2021-06-01 23:12:50|16835.49|16715.49|16836.91|16716.91|16836.91|16716.91|16835.49|16715.49|10
1622589180000|2021-06-01 23:13:00|16836.79|16716.79|16836.89|16716.89|16836.89|16716.89|16835.6|16715.6|10
1622589190000|2021-06-01 23:13:10|16836.29|16716.29|16834.99|16714.99|16836.74|16716.74|16833.4|16713.4|9
1622589200000|2021-06-01 23:13:20|16835.06|16715.06|16832.98|16712.98|16835.15|16715.15|16832.8|16712.8|10
1622589210000|2021-06-01 23:13:30|16833.03|16713.03|16831.69|16711.69|16833.6|16713.6|16831.69|16711.69|10
1622589220000|2021-06-01 23:13:40|16831.66|16711.66|16831.78|16711.78|16832.91|16712.91|16831.66|16711.66|9
1622589230000|2021-06-01 23:13:50|16831.47|16711.47|16829.38|16709.38|16831.8|16711.8|16829.38|16709.38|10
1622589240000|2021-06-01 23:14:00|16828.94|16708.94|16823.47|16703.47|16828.94|16708.94|16823.47|16703.47|10
1622589250000|2021-06-01 23:14:10|16822.75|16702.75|16818.84|16698.84|16822.75|16702.75|16818.84|16698.84|10
1622589260000|2021-06-01 23:14:20|16819.11|16699.11|16817.23|16697.23|16819.11|16699.11|16817.23|16697.23|10
1622589270000|2021-06-01 23:14:30|16816.85|16696.85|16817.82|16697.82|16817.82|16697.82|16816.85|16696.85|8
1622589280000|2021-06-01 23:14:40|16818.01|16698.01|16818.77|16698.77|16819.82|16699.82|16818.01|16698.01|9
1622589290000|2021-06-01 23:14:50|16818.33|16698.33|16815.92|16695.92|16818.38|16698.38|16815.65|16695.65|10
1622589300000|2021-06-01 23:15:00|16816.29|16696.29|16810.95|16690.95|16816.41|16696.41|16810.95|16690.95|10
1622589310000|2021-06-01 23:15:10|16810.07|16690.07|16802.04|16682.04|16810.07|16690.07|16802.04|16682.04|10
1622589320000|2021-06-01 23:15:20|16802.31|16682.31|16799.38|16679.38|16802.74|16682.74|16799.38|16679.38|10
1622589330000|2021-06-01 23:15:30|16798.91|16678.91|16799.23|16679.23|16799.45|16679.45|16798.23|16678.23|9
1622589340000|2021-06-01 23:15:40|16799.22|16679.22|16797.02|16677.02|16799.32|16679.32|16796.58|16676.58|10
1622589350000|2021-06-01 23:15:50|16797.43|16677.43|16799.18|16679.18|16799.18|16679.18|16797.12|16677.12|10
1622589360000|2021-06-01 23:16:00|16800.02|16680.02|16803.98|16683.98|16803.98|16683.98|16799.36|16679.36|10
1622589370000|2021-06-01 23:16:10|16803.97|16683.97|16808.73|16688.73|16808.73|16688.73|16803.09|16683.09|10
1622589380000|2021-06-01 23:16:20|16809.19|16689.19|16815.66|16695.66|16815.66|16695.66|16809.19|16689.19|10
1622589390000|2021-06-01 23:16:30|16815.81|16695.81|16828.82|16708.82|16829.55|16709.55|16815.81|16695.81|10
1622589400000|2021-06-01 23:16:40|16828.36|16708.36|16838.24|16718.24|16838.24|16718.24|16828.36|16708.36|10
1622589410000|2021-06-01 23:16:50|16838.19|16718.19|16838.62|16718.62|16838.73|16718.73|16838.01|16718.01|10
1622589420000|2021-06-01 23:17:00|16838.7|16718.7|16843.89|16723.89|16844.58|16724.58|16838.63|16718.63|10
1622589430000|2021-06-01 23:17:10|16844.68|16724.68|16853.3|16733.3|16853.3|16733.3|16844.61|16724.61|10
1622589440000|2021-06-01 23:17:20|16852.95|16732.95|16851.8|16731.8|16853.26|16733.26|16851.61|16731.61|9
1622589450000|2021-06-01 23:17:30|16851.74|16731.74|16849.73|16729.73|16851.74|16731.74|16849.73|16729.73|10
1622589460000|2021-06-01 23:17:40|16849.83|16729.83|16848.95|16728.95|16850.71|16730.71|16848.95|16728.95|9
1622589470000|2021-06-01 23:17:50|16848.39|16728.39|16848.94|16728.94|16848.94|16728.94|16848.22|16728.22|10
1622589480000|2021-06-01 23:18:00|16849.19|16729.19|16848.38|16728.38|16849.88|16729.88|16848.38|16728.38|10
1622589490000|2021-06-01 23:18:10|16848.1|16728.1|16836.74|16716.74|16848.1|16728.1|16836.74|16716.74|10
1622589500000|2021-06-01 23:18:20|16836.77|16716.77|16832.66|16712.66|16836.84|16716.84|16832.66|16712.66|10
1622589510000|2021-06-01 23:18:30|16832.57|16712.57|16828.94|16708.94|16832.57|16712.57|16828.94|16708.94|10
1622589520000|2021-06-01 23:18:40|16829.24|16709.24|16828.63|16708.63|16829.24|16709.24|16828.2|16708.2|10
1622589530000|2021-06-01 23:18:50|16828.74|16708.74|16827.25|16707.25|16828.75|16708.75|16827.09|16707.09|10
1622589540000|2021-06-01 23:19:00|16827.1|16707.1|16835.97|16715.97|16835.97|16715.97|16826.39|16706.39|10
1622589550000|2021-06-01 23:19:10|16838.19|16718.19|16846.48|16726.48|16847.02|16727.02|16838.19|16718.19|10
1622589560000|2021-06-01 23:19:20|16846.66|16726.66|16841.98|16721.98|16846.66|16726.66|16841.98|16721.98|10
1622589570000|2021-06-01 23:19:30|16841.51|16721.51|16844.46|16724.46|16844.46|16724.46|16841.17|16721.17|10
1622589580000|2021-06-01 23:19:40|16844.45|16724.45|16847.34|16727.34|16847.34|16727.34|16844.45|16724.45|9
1622589590000|2021-06-01 23:19:50|16847.9|16727.9|16856.38|16736.38|16856.38|16736.38|16847.9|16727.9|10
1622589600000|2021-06-01 23:20:00|16856.53|16736.53|16857.1|16737.1|16857.42|16737.42|16856.53|16736.53|10
1622589610000|2021-06-01 23:20:10|16857.8|16737.8|16860.6|16740.6|16860.61|16740.61|16857.8|16737.8|10
1622589620000|2021-06-01 23:20:20|16860.92|16740.92|16864.02|16744.02|16864.02|16744.02|16860.78|16740.78|10
1622589630000|2021-06-01 23:20:30|16864.62|16744.62|16865.95|16745.95|16865.95|16745.95|16863.95|16743.95|10
1622589640000|2021-06-01 23:20:40|16866.78|16746.78|16870.35|16750.35|16870.35|16750.35|16866.78|16746.78|10
1622589650000|2021-06-01 23:20:50|16872.53|16752.53|16874|16754|16874.58|16754.58|16872.53|16752.53|10
1622589660000|2021-06-01 23:21:00|16873.71|16753.71|16872.35|16752.35|16873.8|16753.8|16871.44|16751.44|10
1622589670000|2021-06-01 23:21:10|16872.71|16752.71|16873.35|16753.35|16873.98|16753.98|16872.71|16752.71|10
1622589680000|2021-06-01 23:21:20|16873.49|16753.49|16872.46|16752.46|16873.71|16753.71|16872.22|16752.22|10
1622589690000|2021-06-01 23:21:30|16872.45|16752.45|16873.44|16753.44|16873.48|16753.48|16872.34|16752.34|10
1622589700000|2021-06-01 23:21:40|16874.35|16754.35|16879.42|16759.42|16879.86|16759.86|16874.35|16754.35|10
1622589710000|2021-06-01 23:21:50|16879.65|16759.65|16878.71|16758.71|16879.65|16759.65|16878.23|16758.23|10
1622589720000|2021-06-01 23:22:00|16878.36|16758.36|16887.59|16767.59|16887.59|16767.59|16878.36|16758.36|10
1622589730000|2021-06-01 23:22:10|16888.86|16768.86|16890.88|16770.88|16891.45|16771.45|16888.86|16768.86|10
1622589740000|2021-06-01 23:22:20|16890.96|16770.96|16890.19|16770.19|16891.69|16771.69|16890.19|16770.19|10
1622589750000|2021-06-01 23:22:30|16890.56|16770.56|16892.76|16772.76|16892.76|16772.76|16890.56|16770.56|10
1622589760000|2021-06-01 23:22:40|16893.7|16773.7|16891.89|16771.89|16893.7|16773.7|16891.61|16771.61|10
1622589770000|2021-06-01 23:22:50|16892.32|16772.32|16894.27|16774.27|16894.27|16774.27|16892.32|16772.32|10
1622589780000|2021-06-01 23:23:00|16894.52|16774.52|16899.54|16779.54|16899.56|16779.56|16894.52|16774.52|10
1622589790000|2021-06-01 23:23:10|16900.16|16780.16|16900.19|16780.19|16900.42|16780.42|16899.86|16779.86|10
1622589800000|2021-06-01 23:23:20|16899.75|16779.75|16900.78|16780.78|16900.78|16780.78|16899.38|16779.38|10
1622589810000|2021-06-01 23:23:30|16900.8|16780.8|16899.52|16779.52|16901.36|16781.36|16899.52|16779.52|10
1622589820000|2021-06-01 23:23:40|16898.05|16778.05|16896.4|16776.4|16898.05|16778.05|16896.4|16776.4|10
1622589830000|2021-06-01 23:23:50|16896.39|16776.39|16897.59|16777.59|16897.75|16777.75|16896.39|16776.39|10
1622589840000|2021-06-01 23:24:00|16897.06|16777.06|16896.34|16776.34|16897.15|16777.15|16895.91|16775.91|10
1622589850000|2021-06-01 23:24:10|16896.84|16776.84|16891.76|16771.76|16897.26|16777.26|16891.76|16771.76|10
1622589860000|2021-06-01 23:24:20|16891.58|16771.58|16886.03|16766.03|16891.94|16771.94|16886.03|16766.03|10
1622589870000|2021-06-01 23:24:30|16885.76|16765.76|16879.91|16759.91|16885.76|16765.76|16879.53|16759.53|10
1622589880000|2021-06-01 23:24:40|16879.09|16759.09|16881.35|16761.35|16881.35|16761.35|16879.09|16759.09|9
1622589890000|2021-06-01 23:24:50|16881.18|16761.18|16881.21|16761.21|16882.25|16762.25|16881.18|16761.18|10
1622589900000|2021-06-01 23:25:00|16881.6|16761.6|16883.86|16763.86|16883.88|16763.88|16881.09|16761.09|10
1622589910000|2021-06-01 23:25:10|16884.47|16764.47|16879.79|16759.79|16884.47|16764.47|16879.79|16759.79|10
1622589920000|2021-06-01 23:25:20|16879.62|16759.62|16877.82|16757.82|16879.62|16759.62|16877.82|16757.82|10
1622589930000|2021-06-01 23:25:30|16877.61|16757.61|16872.08|16752.08|16877.61|16757.61|16872.08|16752.08|10
1622589940000|2021-06-01 23:25:40|16872.22|16752.22|16874.17|16754.17|16874.72|16754.72|16871.8|16751.8|10
1622589950000|2021-06-01 23:25:50|16874.21|16754.21|16875.61|16755.61|16876.15|16756.15|16873.74|16753.74|10
1622589960000|2021-06-01 23:26:00|16875.36|16755.36|16874.29|16754.29|16875.79|16755.79|16874.29|16754.29|10
1622589970000|2021-06-01 23:26:10|16874.57|16754.57|16874.83|16754.83|16875.23|16755.23|16874.48|16754.48|10
1622589980000|2021-06-01 23:26:20|16875.23|16755.23|16873.48|16753.48|16875.26|16755.26|16873.34|16753.34|10
1622589990000|2021-06-01 23:26:30|16873.15|16753.15|16871.71|16751.71|16873.15|16753.15|16871.51|16751.51|10
1622590000000|2021-06-01 23:26:40|16871.58|16751.58|16873.61|16753.61|16873.81|16753.81|16870.39|16750.39|10
1622590010000|2021-06-01 23:26:50|16873.32|16753.32|16874.48|16754.48|16874.53|16754.53|16873.32|16753.32|10
1622590020000|2021-06-01 23:27:00|16874.5|16754.5|16876.6|16756.6|16876.6|16756.6|16874.5|16754.5|10
1622590030000|2021-06-01 23:27:10|16876.72|16756.72|16879.88|16759.88|16879.88|16759.88|16876.72|16756.72|10
1622590040000|2021-06-01 23:27:20|16880.25|16760.25|16881.51|16761.51|16881.73|16761.73|16880.16|16760.16|9
1622590050000|2021-06-01 23:27:30|16882.98|16762.98|16886.2|16766.2|16886.2|16766.2|16882.98|16762.98|10
1622590060000|2021-06-01 23:27:40|16887.76|16767.76|16894.85|16774.85|16894.85|16774.85|16887.76|16767.76|10
1622590070000|2021-06-01 23:27:50|16895.06|16775.06|16905.41|16785.41|16906.02|16786.02|16895.06|16775.06|10
1622590080000|2021-06-01 23:28:00|16905.12|16785.12|16904.49|16784.49|16905.4|16785.4|16903.4|16783.4|9
1622590090000|2021-06-01 23:28:10|16905.39|16785.39|16907.41|16787.41|16907.41|16787.41|16904.81|16784.81|10
1622590100000|2021-06-01 23:28:20|16907.77|16787.77|16909.13|16789.13|16910.76|16790.76|16906.95|16786.95|9
1622590110000|2021-06-01 23:28:30|16909.48|16789.48|16904.32|16784.32|16909.48|16789.48|16903.53|16783.53|10
1622590120000|2021-06-01 23:28:40|16903.72|16783.72|16903.58|16783.58|16904.35|16784.35|16903.26|16783.26|10
1622590130000|2021-06-01 23:28:50|16903.63|16783.63|16904.08|16784.08|16905.32|16785.32|16903.56|16783.56|9
1622590140000|2021-06-01 23:29:00|16904.09|16784.09|16909.33|16789.33|16909.33|16789.33|16903.42|16783.42|10
1622590150000|2021-06-01 23:29:10|16911.68|16791.68|16915.12|16795.12|16915.12|16795.12|16911.68|16791.68|10
1622590160000|2021-06-01 23:29:20|16915.07|16795.07|16917.85|16797.85|16917.85|16797.85|16915.07|16795.07|10
1622590170000|2021-06-01 23:29:30|16918.71|16798.71|16920.84|16800.84|16920.84|16800.84|16918.71|16798.71|10
1622590180000|2021-06-01 23:29:40|16921.3|16801.3|16928.42|16808.42|16929.23|16809.23|16920.82|16800.82|10
1622590190000|2021-06-01 23:29:50|16928.15|16808.15|16935.4|16815.4|16935.4|16815.4|16927.8|16807.8|10
1622590200000|2021-06-01 23:30:00|16935.42|16815.42|16938.62|16818.62|16938.97|16818.97|16935.42|16815.42|10
1622590210000|2021-06-01 23:30:10|16938.39|16818.39|16933.03|16813.03|16938.66|16818.66|16933.03|16813.03|10
1622590220000|2021-06-01 23:30:20|16932.75|16812.75|16931.06|16811.06|16932.75|16812.75|16929.64|16809.64|10
1622590230000|2021-06-01 23:30:30|16931.23|16811.23|16928.12|16808.12|16931.53|16811.53|16928.12|16808.12|10
1622590240000|2021-06-01 23:30:40|16928.99|16808.99|16927.95|16807.95|16929.28|16809.28|16927.95|16807.95|10
1622590250000|2021-06-01 23:30:50|16927.76|16807.76|16928.97|16808.97|16928.97|16808.97|16927.75|16807.75|10
1622590260000|2021-06-01 23:31:00|16929.02|16809.02|16932.01|16812.01|16932.01|16812.01|16928.77|16808.77|9
1622590270000|2021-06-01 23:31:10|16932.55|16812.55|16938.7|16818.7|16938.91|16818.91|16932.55|16812.55|10
1622590280000|2021-06-01 23:31:20|16938.93|16818.93|16948.81|16828.81|16948.81|16828.81|16938.93|16818.93|10
1622590290000|2021-06-01 23:31:30|16951.49|16831.49|16955.25|16835.25|16955.25|16835.25|16950|16830|10
1622590300000|2021-06-01 23:31:40|16955.43|16835.43|16965.56|16845.56|16965.56|16845.56|16955.43|16835.43|9
1622590310000|2021-06-01 23:31:50|16966.6|16846.6|16976.74|16856.74|16976.74|16856.74|16966.55|16846.55|10
1622590320000|2021-06-01 23:32:00|16976.67|16856.67|16976.47|16856.47|16977.82|16857.82|16976.47|16856.47|10
1622590330000|2021-06-01 23:32:10|16976.35|16856.35|16971.69|16851.69|16976.35|16856.35|16971.69|16851.69|10
1622590340000|2021-06-01 23:32:20|16972.1|16852.1|16971.61|16851.61|16972.1|16852.1|16971.2|16851.2|10
1622590350000|2021-06-01 23:32:30|16971.73|16851.73|16973.96|16853.96|16973.96|16853.96|16971.73|16851.73|10
1622590360000|2021-06-01 23:32:40|16974.36|16854.36|16974.93|16854.93|16975.15|16855.15|16973.93|16853.93|10
1622590370000|2021-06-01 23:32:50|16974.68|16854.68|16974.11|16854.11|16974.96|16854.96|16972.51|16852.51|10
1622590380000|2021-06-01 23:33:00|16973.95|16853.95|16972.47|16852.47|16974.62|16854.62|16972.47|16852.47|10
1622590390000|2021-06-01 23:33:10|16971.92|16851.92|16970.89|16850.89|16974|16854|16970.89|16850.89|10
1622590400000|2021-06-01 23:33:20|16970.69|16850.69|16969.26|16849.26|16970.69|16850.69|16968.86|16848.86|9
1622590410000|2021-06-01 23:33:30|16969.51|16849.51|16969.16|16849.16|16969.96|16849.96|16968.2|16848.2|10
1622590420000|2021-06-01 23:33:40|16969.5|16849.5|16975.03|16855.03|16975.03|16855.03|16969.5|16849.5|10
1622590430000|2021-06-01 23:33:50|16976.15|16856.15|16977.23|16857.23|16978.61|16858.61|16975.94|16855.94|10
1622590440000|2021-06-01 23:34:00|16977.25|16857.25|16978.01|16858.01|16978.01|16858.01|16975.64|16855.64|10
1622590450000|2021-06-01 23:34:10|16979.01|16859.01|16977.84|16857.84|16979.28|16859.28|16977.44|16857.44|10
1622590460000|2021-06-01 23:34:20|16977.31|16857.31|16966.58|16846.58|16977.31|16857.31|16966.58|16846.58|10
1622590470000|2021-06-01 23:34:30|16965.6|16845.6|16957.45|16837.45|16965.77|16845.77|16957.45|16837.45|9
1622590480000|2021-06-01 23:34:40|16957.13|16837.13|16951.51|16831.51|16957.13|16837.13|16951.5|16831.5|9
1622590490000|2021-06-01 23:34:50|16949.95|16829.95|16948.85|16828.85|16950.39|16830.39|16948.28|16828.28|10
1622590500000|2021-06-01 23:35:00|16948.84|16828.84|16946.17|16826.17|16948.84|16828.84|16946|16826|10
1622590510000|2021-06-01 23:35:10|16947.23|16827.23|16948.49|16828.49|16948.49|16828.49|16946.09|16826.09|10
1622590520000|2021-06-01 23:35:20|16948.25|16828.25|16947.73|16827.73|16948.3|16828.3|16947.55|16827.55|10
1622590530000|2021-06-01 23:35:30|16948.27|16828.27|16947.34|16827.34|16948.32|16828.32|16947.27|16827.27|10
1622590540000|2021-06-01 23:35:40|16947.29|16827.29|16948.6|16828.6|16948.71|16828.71|16947.29|16827.29|10
1622590550000|2021-06-01 23:35:50|16948.61|16828.61|16950.58|16830.58|16950.58|16830.58|16948.61|16828.61|10
1622590560000|2021-06-01 23:36:00|16950.24|16830.24|16949.56|16829.56|16950.74|16830.74|16948.91|16828.91|10
1622590570000|2021-06-01 23:36:10|16949.94|16829.94|16950.02|16830.02|16950.75|16830.75|16949.94|16829.94|9
1622590580000|2021-06-01 23:36:20|16950.67|16830.67|16958.82|16838.82|16958.82|16838.82|16950.67|16830.67|10
1622590590000|2021-06-01 23:36:30|16959.18|16839.18|16961.98|16841.98|16961.98|16841.98|16959.18|16839.18|10
1622590600000|2021-06-01 23:36:40|16962.32|16842.32|16971.7|16851.7|16971.7|16851.7|16962.32|16842.32|10
1622590610000|2021-06-01 23:36:50|16972.74|16852.74|16976.47|16856.47|16976.59|16856.59|16972.74|16852.74|10
1622590620000|2021-06-01 23:37:00|16975.9|16855.9|16974.12|16854.12|16976.03|16856.03|16974.12|16854.12|10
1622590630000|2021-06-01 23:37:10|16971.59|16851.59|16970.08|16850.08|16971.59|16851.59|16969.09|16849.09|10
1622590640000|2021-06-01 23:37:20|16970.05|16850.05|16973.45|16853.45|16973.45|16853.45|16969.27|16849.27|10
1622590650000|2021-06-01 23:37:30|16974.39|16854.39|16972.28|16852.28|16974.39|16854.39|16972.14|16852.14|10
1622590660000|2021-06-01 23:37:40|16972.42|16852.42|16972.62|16852.62|16973.24|16853.24|16972.36|16852.36|10
1622590670000|2021-06-01 23:37:50|16972.69|16852.69|16968.3|16848.3|16972.69|16852.69|16968.3|16848.3|10
1622590680000|2021-06-01 23:38:00|16965.26|16845.26|16960|16840|16965.26|16845.26|16960|16840|10
1622590690000|2021-06-01 23:38:10|16960.09|16840.09|16962.51|16842.51|16962.51|16842.51|16959.93|16839.93|10
1622590700000|2021-06-01 23:38:20|16962.61|16842.61|16967.39|16847.39|16967.39|16847.39|16962.4|16842.4|10
1622590710000|2021-06-01 23:38:30|16968.53|16848.53|16970.79|16850.79|16970.79|16850.79|16968.53|16848.53|10
1622590720000|2021-06-01 23:38:40|16971.12|16851.12|16970.53|16850.53|16971.4|16851.4|16969.78|16849.78|10
1622590730000|2021-06-01 23:38:50|16970.3|16850.3|16970.1|16850.1|16970.44|16850.44|16969.62|16849.62|10
1622590740000|2021-06-01 23:39:00|16970.07|16850.07|16970.16|16850.16|16970.51|16850.51|16969.76|16849.76|10
1622590750000|2021-06-01 23:39:10|16969.89|16849.89|16967.34|16847.34|16969.99|16849.99|16967.34|16847.34|10
1622590760000|2021-06-01 23:39:20|16966.81|16846.81|16966.84|16846.84|16966.84|16846.84|16965.92|16845.92|10
1622590770000|2021-06-01 23:39:30|16966.96|16846.96|16967.39|16847.39|16967.39|16847.39|16966.13|16846.13|10
1622590780000|2021-06-01 23:39:40|16966.9|16846.9|16966.95|16846.95|16967.18|16847.18|16965.49|16845.49|10
1622590790000|2021-06-01 23:39:50|16966.39|16846.39|16964.31|16844.31|16966.39|16846.39|16964.31|16844.31|10
1622590800000|2021-06-01 23:40:00|16964.17|16844.17|16963.53|16843.53|16964.21|16844.21|16962.91|16842.91|10
1622590810000|2021-06-01 23:40:10|16963.17|16843.17|16963.66|16843.66|16964.98|16844.98|16963.17|16843.17|8
1622590820000|2021-06-01 23:40:20|16963.73|16843.73|16962.81|16842.81|16963.73|16843.73|16962.16|16842.16|10
1622590830000|2021-06-01 23:40:30|16961.81|16841.81|16961.64|16841.64|16962.42|16842.42|16961.57|16841.57|9
1622590840000|2021-06-01 23:40:40|16961.94|16841.94|16964.57|16844.57|16964.57|16844.57|16961.94|16841.94|10
1622590850000|2021-06-01 23:40:50|16964.34|16844.34|16965.77|16845.77|16965.77|16845.77|16964.3|16844.3|10
1622590860000|2021-06-01 23:41:00|16965.45|16845.45|16971.92|16851.92|16971.92|16851.92|16965.45|16845.45|10
1622590870000|2021-06-01 23:41:10|16971.52|16851.52|16970.48|16850.48|16971.52|16851.52|16969.68|16849.68|10
1622590880000|2021-06-01 23:41:20|16970.52|16850.52|16974.24|16854.24|16974.24|16854.24|16970.52|16850.52|10
1622590890000|2021-06-01 23:41:30|16973.86|16853.86|16975.91|16855.91|16975.91|16855.91|16973.28|16853.28|10
1622590900000|2021-06-01 23:41:40|16975.94|16855.94|16978.35|16858.35|16978.42|16858.42|16975.77|16855.77|10
1622590910000|2021-06-01 23:41:50|16978.13|16858.13|16978.95|16858.95|16979.11|16859.11|16978.13|16858.13|10
1622590920000|2021-06-01 23:42:00|16978.43|16858.43|16976.28|16856.28|16978.43|16858.43|16976.2|16856.2|10
1622590930000|2021-06-01 23:42:10|16976.35|16856.35|16977.8|16857.8|16977.8|16857.8|16976.35|16856.35|9
1622590940000|2021-06-01 23:42:20|16977.62|16857.62|16976.82|16856.82|16978.01|16858.01|16976.79|16856.79|10
1622590950000|2021-06-01 23:42:30|16976.77|16856.77|16975.66|16855.66|16977.22|16857.22|16975.66|16855.66|10
1622590960000|2021-06-01 23:42:40|16976.16|16856.16|16974.72|16854.72|16976.16|16856.16|16974.72|16854.72|9
1622590970000|2021-06-01 23:42:50|16974.37|16854.37|16967.91|16847.91|16974.37|16854.37|16967.91|16847.91|10
1622590980000|2021-06-01 23:43:00|16967.99|16847.99|16965.37|16845.37|16967.99|16847.99|16965.14|16845.14|10
1622590990000|2021-06-01 23:43:10|16965.69|16845.69|16966.42|16846.42|16966.57|16846.57|16964.76|16844.76|10
1622591000000|2021-06-01 23:43:20|16968.15|16848.15|16973.72|16853.72|16973.72|16853.72|16968.15|16848.15|10
1622591010000|2021-06-01 23:43:30|16973.64|16853.64|16980.87|16860.87|16980.87|16860.87|16973.64|16853.64|10
1622591020000|2021-06-01 23:43:40|16981.15|16861.15|16984.47|16864.47|16984.47|16864.47|16981.15|16861.15|10
1622591030000|2021-06-01 23:43:50|16984.38|16864.38|16984.56|16864.56|16985.64|16865.64|16984.33|16864.33|10
1622591040000|2021-06-01 23:44:00|16984.31|16864.31|16995.48|16875.48|16995.48|16875.48|16984.31|16864.31|9
1622591050000|2021-06-01 23:44:10|16996.76|16876.76|17002.05|16882.05|17002.05|16882.05|16996.61|16876.61|10
1622591060000|2021-06-01 23:44:20|17002.87|16882.87|17013.39|16893.39|17013.39|16893.39|17002.44|16882.44|10
1622591070000|2021-06-01 23:44:30|17015.15|16895.15|17020.34|16900.34|17020.34|16900.34|17015.15|16895.15|10
1622591080000|2021-06-01 23:44:40|17020.56|16900.56|17020.35|16900.35|17021.04|16901.04|17020.04|16900.04|10
1622591090000|2021-06-01 23:44:50|17019.72|16899.72|17015.61|16895.61|17019.72|16899.72|17014.77|16894.77|10
1622591100000|2021-06-01 23:45:00|17015.38|16895.38|17016.38|16896.38|17016.73|16896.73|17015.38|16895.38|10
1622591110000|2021-06-01 23:45:10|17015.93|16895.93|17010.58|16890.58|17016.39|16896.39|17010.58|16890.58|10
1622591120000|2021-06-01 23:45:20|17009.21|16889.21|17003.25|16883.25|17009.21|16889.21|17003.25|16883.25|10
1622591130000|2021-06-01 23:45:30|17002.77|16882.77|16994.56|16874.56|17002.77|16882.77|16994.56|16874.56|10
1622591140000|2021-06-01 23:45:40|16994.15|16874.15|16990.33|16870.33|16994.25|16874.25|16990.33|16870.33|10
1622591150000|2021-06-01 23:45:50|16990.03|16870.03|16991.42|16871.42|16991.42|16871.42|16989.19|16869.19|10
1622591160000|2021-06-01 23:46:00|16991.74|16871.74|16991.1|16871.1|16991.84|16871.84|16990.61|16870.61|10
1622591170000|2021-06-01 23:46:10|16991.09|16871.09|16989.57|16869.57|16991.26|16871.26|16989.57|16869.57|10
1622591180000|2021-06-01 23:46:20|16989.18|16869.18|16983.31|16863.31|16989.18|16869.18|16983.31|16863.31|10
1622591190000|2021-06-01 23:46:30|16983.19|16863.19|16982.7|16862.7|16983.19|16863.19|16982.19|16862.19|9
1622591200000|2021-06-01 23:46:40|16982.31|16862.31|16981.98|16861.98|16982.56|16862.56|16980.76|16860.76|10
1622591210000|2021-06-01 23:46:50|16982.39|16862.39|16982.74|16862.74|16983.18|16863.18|16982.39|16862.39|9
1622591220000|2021-06-01 23:47:00|16983.41|16863.41|16984|16864|16984|16864|16982.14|16862.14|10
1622591230000|2021-06-01 23:47:10|16983.72|16863.72|16985.71|16865.71|16985.95|16865.95|16983.44|16863.44|10
1622591240000|2021-06-01 23:47:20|16984.37|16864.37|16983.18|16863.18|16984.49|16864.49|16983.18|16863.18|10
1622591250000|2021-06-01 23:47:30|16982.82|16862.82|16981.35|16861.35|16983.24|16863.24|16981.35|16861.35|10
1622591260000|2021-06-01 23:47:40|16981.29|16861.29|16980.58|16860.58|16981.85|16861.85|16980.58|16860.58|10
1622591270000|2021-06-01 23:47:50|16980.53|16860.53|16981.11|16861.11|16981.21|16861.21|16979.43|16859.43|10
1622591280000|2021-06-01 23:48:00|16981.15|16861.15|16974.37|16854.37|16981.15|16861.15|16974.37|16854.37|9
1622591290000|2021-06-01 23:48:10|16973.49|16853.49|16968.66|16848.66|16974.51|16854.51|16968.66|16848.66|10
1622591300000|2021-06-01 23:48:20|16967.99|16847.99|16962.56|16842.56|16968.15|16848.15|16962.56|16842.56|10
1622591310000|2021-06-01 23:48:30|16962.7|16842.7|16961.9|16841.9|16962.76|16842.76|16961.64|16841.64|10
1622591320000|2021-06-01 23:48:40|16962.02|16842.02|16959.66|16839.66|16962.02|16842.02|16959.27|16839.27|10
1622591330000|2021-06-01 23:48:50|16959.8|16839.8|16960.59|16840.59|16960.59|16840.59|16959.44|16839.44|10
1622591340000|2021-06-01 23:49:00|16960.44|16840.44|16960.32|16840.32|16960.93|16840.93|16959.93|16839.93|10
1622591350000|2021-06-01 23:49:10|16960.36|16840.36|16960.02|16840.02|16960.36|16840.36|16959.03|16839.03|10
1622591360000|2021-06-01 23:49:20|16960.19|16840.19|16960.51|16840.51|16960.76|16840.76|16959.12|16839.12|10
1622591370000|2021-06-01 23:49:30|16960.19|16840.19|16955.99|16835.99|16960.19|16840.19|16955.44|16835.44|10
1622591380000|2021-06-01 23:49:40|16956.43|16836.43|16960.04|16840.04|16960.04|16840.04|16956.43|16836.43|10
1622591390000|2021-06-01 23:49:50|16961.41|16841.41|16964.42|16844.42|16964.42|16844.42|16961.15|16841.15|9
1622591400000|2021-06-01 23:50:00|16964.37|16844.37|16962.12|16842.12|16964.43|16844.43|16962.12|16842.12|10
1622591410000|2021-06-01 23:50:10|16961.54|16841.54|16957.39|16837.39|16961.54|16841.54|16957.39|16837.39|10
1622591420000|2021-06-01 23:50:20|16957.05|16837.05|16952.97|16832.97|16957.21|16837.21|16952.97|16832.97|10
1622591430000|2021-06-01 23:50:30|16952.79|16832.79|16948.26|16828.26|16952.79|16832.79|16948.26|16828.26|10
1622591440000|2021-06-01 23:50:40|16947.89|16827.89|16939.66|16819.66|16947.89|16827.89|16939.66|16819.66|10
1622591450000|2021-06-01 23:50:50|16939.08|16819.08|16932.66|16812.66|16939.08|16819.08|16932.66|16812.66|10
1622591460000|2021-06-01 23:51:00|16931.74|16811.74|16928.25|16808.25|16931.74|16811.74|16927.91|16807.91|10
1622591470000|2021-06-01 23:51:10|16928.08|16808.08|16927.58|16807.58|16928.4|16808.4|16926.7|16806.7|10
1622591480000|2021-06-01 23:51:20|16927.43|16807.43|16926.9|16806.9|16928.08|16808.08|16926.5|16806.5|10
1622591490000|2021-06-01 23:51:30|16926.82|16806.82|16927.21|16807.21|16927.21|16807.21|16926.46|16806.46|10
1622591500000|2021-06-01 23:51:40|16927.9|16807.9|16928.66|16808.66|16928.92|16808.92|16927.54|16807.54|10
1622591510000|2021-06-01 23:51:50|16928.52|16808.52|16925.83|16805.83|16928.52|16808.52|16925.83|16805.83|10
1622591520000|2021-06-01 23:52:00|16925.23|16805.23|16927.6|16807.6|16927.61|16807.61|16925.23|16805.23|10
1622591530000|2021-06-01 23:52:10|16927.47|16807.47|16926.97|16806.97|16927.47|16807.47|16925.85|16805.85|10
1622591540000|2021-06-01 23:52:20|16927.04|16807.04|16930.17|16810.17|16930.32|16810.32|16927.04|16807.04|10
1622591550000|2021-06-01 23:52:30|16929.9|16809.9|16929.63|16809.63|16929.91|16809.91|16929.44|16809.44|10
1622591560000|2021-06-01 23:52:40|16927.5|16807.5|16921.66|16801.66|16927.53|16807.53|16921.66|16801.66|10
1622591570000|2021-06-01 23:52:50|16921.53|16801.53|16919.94|16799.94|16921.53|16801.53|16918.97|16798.97|10
1622591580000|2021-06-01 23:53:00|16919.58|16799.58|16920.97|16800.97|16920.97|16800.97|16919.58|16799.58|8
1622591590000|2021-06-01 23:53:10|16921.33|16801.33|16921.54|16801.54|16921.56|16801.56|16920.74|16800.74|9
1622591600000|2021-06-01 23:53:20|16921.1|16801.1|16921.19|16801.19|16921.26|16801.26|16920.7|16800.7|9
1622591610000|2021-06-01 23:53:30|16920.84|16800.84|16918.64|16798.64|16920.84|16800.84|16918.64|16798.64|8
1622591620000|2021-06-01 23:53:40|16918.8|16798.8|16916.82|16796.82|16919.05|16799.05|16916.82|16796.82|10
1622591630000|2021-06-01 23:53:50|16914.32|16794.32|16907.62|16787.62|16914.32|16794.32|16907.62|16787.62|10
1622591640000|2021-06-01 23:54:00|16906.22|16786.22|16901.78|16781.78|16906.22|16786.22|16901.6|16781.6|10
1622591650000|2021-06-01 23:54:10|16902.52|16782.52|16905.26|16785.26|16905.26|16785.26|16901.42|16781.42|10
1622591660000|2021-06-01 23:54:20|16906.02|16786.02|16911.73|16791.73|16911.73|16791.73|16906.02|16786.02|10
1622591670000|2021-06-01 23:54:30|16911.55|16791.55|16913.59|16793.59|16913.59|16793.59|16911.03|16791.03|9
1622591680000|2021-06-01 23:54:40|16913.39|16793.39|16910.96|16790.96|16913.39|16793.39|16910.74|16790.74|9
1622591690000|2021-06-01 23:54:50|16910.4|16790.4|16910.82|16790.82|16911.49|16791.49|16910.07|16790.07|10
1622591700000|2021-06-01 23:55:00|16910.94|16790.94|16915.94|16795.94|16916|16796|16910.94|16790.94|10
1622591710000|2021-06-01 23:55:10|16916.77|16796.77|16920.47|16800.47|16920.47|16800.47|16916.77|16796.77|10
1622591720000|2021-06-01 23:55:20|16920.73|16800.73|16922.22|16802.22|16922.22|16802.22|16920.73|16800.73|9
1622591730000|2021-06-01 23:55:30|16922.56|16802.56|16918.89|16798.89|16922.84|16802.84|16918.89|16798.89|10
1622591740000|2021-06-01 23:55:40|16916.87|16796.87|16914.97|16794.97|16916.87|16796.87|16914.97|16794.97|10
1622591750000|2021-06-01 23:55:50|16914.77|16794.77|16912.12|16792.12|16914.77|16794.77|16912.12|16792.12|10
1622591760000|2021-06-01 23:56:00|16912.11|16792.11|16912.46|16792.46|16912.46|16792.46|16911.43|16791.43|10
1622591770000|2021-06-01 23:56:10|16912.74|16792.74|16914.35|16794.35|16914.48|16794.48|16912.74|16792.74|10
1622591780000|2021-06-01 23:56:20|16914.16|16794.16|16914.67|16794.67|16915.04|16795.04|16913.87|16793.87|9
1622591790000|2021-06-01 23:56:30|16915.13|16795.13|16919.26|16799.26|16919.26|16799.26|16915.13|16795.13|10
1622591800000|2021-06-01 23:56:40|16919.46|16799.46|16922.69|16802.69|16923.01|16803.01|16919.46|16799.46|10
1622591810000|2021-06-01 23:56:50|16923.11|16803.11|16926.79|16806.79|16926.79|16806.79|16923.11|16803.11|10
1622591820000|2021-06-01 23:57:00|16926.33|16806.33|16926.66|16806.66|16927.25|16807.25|16925.45|16805.45|10
1622591830000|2021-06-01 23:57:10|16926.5|16806.5|16930.85|16810.85|16930.85|16810.85|16926.5|16806.5|10
1622591840000|2021-06-01 23:57:20|16932.04|16812.04|16934.46|16814.46|16934.46|16814.46|16931.85|16811.85|10
1622591850000|2021-06-01 23:57:30|16934.63|16814.63|16934.56|16814.56|16936.5|16816.5|16934.56|16814.56|10
1622591860000|2021-06-01 23:57:40|16934.97|16814.97|16935.87|16815.87|16935.97|16815.97|16934.97|16814.97|10
1622591870000|2021-06-01 23:57:50|16935.86|16815.86|16933.01|16813.01|16935.86|16815.86|16933.01|16813.01|10
1622591880000|2021-06-01 23:58:00|16933.06|16813.06|16931.8|16811.8|16933.06|16813.06|16930.99|16810.99|10
1622591890000|2021-06-01 23:58:10|16932.73|16812.73|16935.73|16815.73|16935.73|16815.73|16932.73|16812.73|10
1622591900000|2021-06-01 23:58:20|16936.06|16816.06|16938.9|16818.9|16938.9|16818.9|16936.06|16816.06|10
1622591910000|2021-06-01 23:58:30|16940.05|16820.05|16938.5|16818.5|16940.05|16820.05|16938.5|16818.5|10
1622591920000|2021-06-01 23:58:40|16938.71|16818.71|16940.64|16820.64|16940.64|16820.64|16938.71|16818.71|10
1622591930000|2021-06-01 23:58:50|16940.91|16820.91|16945.02|16825.02|16945.02|16825.02|16940.91|16820.91|10
1622591940000|2021-06-01 23:59:00|16945.48|16825.48|16943.71|16823.71|16945.99|16825.99|16943.71|16823.71|10
1622591950000|2021-06-01 23:59:10|16943.56|16823.56|16944.96|16824.96|16945.19|16825.19|16943.56|16823.56|10
1622591960000|2021-06-01 23:59:20|16944.46|16824.46|16944.74|16824.74|16944.78|16824.78|16943.96|16823.96|10
1622591970000|2021-06-01 23:59:30|16944.69|16824.69|16943|16823|16944.69|16824.69|16942.67|16822.67|10
1622591980000|2021-06-01 23:59:40|16943.21|16823.21|16943.27|16823.27|16943.99|16823.99|16943.21|16823.21|10
1622591990000|2021-06-01 23:59:50|16943.33|16823.33|16943.86|16823.86|16943.96|16823.96|16943.12|16823.12|10
1622592000000|2021-06-02 00:00:00|16944.11|16824.11|16957.38|16837.38|16957.38|16837.38|16944.11|16824.11|10
1622592010000|2021-06-02 00:00:10|16958.79|16838.79|16963.28|16843.28|16963.28|16843.28|16958.79|16838.79|10
1622592020000|2021-06-02 00:00:20|16964.84|16844.84|16966|16846|16966.65|16846.65|16964.84|16844.84|10
1622592030000|2021-06-02 00:00:30|16966.01|16846.01|16977.94|16857.94|16977.94|16857.94|16966.01|16846.01|10
1622592040000|2021-06-02 00:00:40|16978.81|16858.81|16985.32|16865.32|16985.32|16865.32|16978.81|16858.81|10
1622592050000|2021-06-02 00:00:50|16986.15|16866.15|16987.91|16867.91|16988.06|16868.06|16986.15|16866.15|10
1622592060000|2021-06-02 00:01:00|16987.81|16867.81|16991.83|16871.83|16991.83|16871.83|16987.31|16867.31|10
1622592070000|2021-06-02 00:01:10|16992.74|16872.74|17004.3|16884.3|17004.3|16884.3|16992.74|16872.74|9
1622592080000|2021-06-02 00:01:20|17010.58|16890.58|17016.75|16896.75|17016.75|16896.75|17010.58|16890.58|10
1622592090000|2021-06-02 00:01:30|17018|16898|17028.07|16908.07|17028.43|16908.43|17018|16898|9
1622592100000|2021-06-02 00:01:40|17029.17|16909.17|17037.37|16917.37|17039.44|16919.44|17029.17|16909.17|10
1622592110000|2021-06-02 00:01:50|17035.82|16915.82|17034.77|16914.77|17035.82|16915.82|17032.72|16912.72|10
1622592120000|2021-06-02 00:02:00|17034.83|16914.83|17038.11|16918.11|17042.65|16922.65|17033.69|16913.69|10
1622592130000|2021-06-02 00:02:10|17037.19|16917.19|17020.33|16900.33|17038.03|16918.03|17020.33|16900.33|10
1622592140000|2021-06-02 00:02:20|17018.07|16898.07|17009.54|16889.54|17018.07|16898.07|17008.59|16888.59|10
1622592150000|2021-06-02 00:02:30|17008.55|16888.55|16999.64|16879.64|17008.55|16888.55|16999.64|16879.64|10
1622592160000|2021-06-02 00:02:40|16998.91|16878.91|16990.47|16870.47|16998.91|16878.91|16990.47|16870.47|10
1622592170000|2021-06-02 00:02:50|16989.14|16869.14|16981.42|16861.42|16989.14|16869.14|16981.42|16861.42|9
1622592180000|2021-06-02 00:03:00|16981.47|16861.47|16956.96|16836.96|16982.51|16862.51|16956.96|16836.96|10
1622592190000|2021-06-02 00:03:10|16956.45|16836.45|16956.46|16836.46|16956.58|16836.58|16954.54|16834.54|10
1622592200000|2021-06-02 00:03:20|16956.08|16836.08|16950.97|16830.97|16956.08|16836.08|16950.97|16830.97|10
1622592210000|2021-06-02 00:03:30|16950.95|16830.95|16944.42|16824.42|16950.95|16830.95|16944.42|16824.42|10
1622592220000|2021-06-02 00:03:40|16944.18|16824.18|16938.01|16818.01|16944.39|16824.39|16938.01|16818.01|10
1622592230000|2021-06-02 00:03:50|16934.82|16814.82|16930.22|16810.22|16935.45|16815.45|16929.82|16809.82|10
1622592240000|2021-06-02 00:04:00|16929.98|16809.98|16926.48|16806.48|16930.29|16810.29|16926.48|16806.48|10
1622592250000|2021-06-02 00:04:10|16926.71|16806.71|16912.52|16792.52|16926.71|16806.71|16912.52|16792.52|10
1622592260000|2021-06-02 00:04:20|16910.49|16790.49|16901.54|16781.54|16910.49|16790.49|16900.79|16780.79|10
1622592270000|2021-06-02 00:04:30|16902.17|16782.17|16887.42|16767.42|16902.17|16782.17|16887.42|16767.42|10
1622592280000|2021-06-02 00:04:40|16886.89|16766.89|16880.93|16760.93|16886.89|16766.89|16880.29|16760.29|10
1622592290000|2021-06-02 00:04:50|16881.04|16761.04|16884.47|16764.47|16884.47|16764.47|16880.61|16760.61|10
1622592300000|2021-06-02 00:05:00|16884.52|16764.52|16895.77|16775.77|16895.77|16775.77|16884.27|16764.27|10
1622592310000|2021-06-02 00:05:10|16896.24|16776.24|16902.5|16782.5|16903.84|16783.84|16896.23|16776.23|10
1622592320000|2021-06-02 00:05:20|16902.69|16782.69|16903.65|16783.65|16903.65|16783.65|16900.66|16780.66|10
1622592330000|2021-06-02 00:05:30|16904.85|16784.85|16910.06|16790.06|16910.06|16790.06|16904.85|16784.85|10
1622592340000|2021-06-02 00:05:40|16910.96|16790.96|16918.18|16798.18|16918.18|16798.18|16910.96|16790.96|10
1622592350000|2021-06-02 00:05:50|16918.41|16798.41|16923.13|16803.13|16923.13|16803.13|16918.41|16798.41|10
1622592360000|2021-06-02 00:06:00|16924.29|16804.29|16913.12|16793.12|16924.71|16804.71|16913.12|16793.12|10
1622592370000|2021-06-02 00:06:10|16911.39|16791.39|16904.66|16784.66|16911.39|16791.39|16904.66|16784.66|10
1622592380000|2021-06-02 00:06:20|16904.84|16784.84|16895.37|16775.37|16904.84|16784.84|16895.37|16775.37|10
1622592390000|2021-06-02 00:06:30|16892.36|16772.36|16881.08|16761.08|16892.36|16772.36|16881.08|16761.08|10
1622592400000|2021-06-02 00:06:40|16880.03|16760.03|16875.15|16755.15|16880.03|16760.03|16875.11|16755.11|10
1622592410000|2021-06-02 00:06:50|16874.95|16754.95|16880.72|16760.72|16880.72|16760.72|16874.03|16754.03|10
1622592420000|2021-06-02 00:07:00|16881.73|16761.73|16885.71|16765.71|16885.71|16765.71|16881.73|16761.73|10
1622592430000|2021-06-02 00:07:10|16887.46|16767.46|16896.21|16776.21|16896.93|16776.93|16887.46|16767.46|10
1622592440000|2021-06-02 00:07:20|16896.03|16776.03|16898.09|16778.09|16898.95|16778.95|16896.03|16776.03|10
1622592450000|2021-06-02 00:07:30|16898.25|16778.25|16896.11|16776.11|16898.6|16778.6|16896.11|16776.11|10
1622592460000|2021-06-02 00:07:40|16895.93|16775.93|16895.78|16775.78|16896.29|16776.29|16895.52|16775.52|10
1622592470000|2021-06-02 00:07:50|16895.7|16775.7|16897.53|16777.53|16898.2|16778.2|16895.37|16775.37|10
1622592480000|2021-06-02 00:08:00|16897.69|16777.69|16898.09|16778.09|16898.6|16778.6|16897.52|16777.52|10
1622592490000|2021-06-02 00:08:10|16897.62|16777.62|16898.01|16778.01|16898.98|16778.98|16897.62|16777.62|9
1622592500000|2021-06-02 00:08:20|16898.44|16778.44|16900.24|16780.24|16900.63|16780.63|16898|16778|10
1622592510000|2021-06-02 00:08:30|16899.27|16779.27|16899.73|16779.73|16900.44|16780.44|16898.73|16778.73|10
1622592520000|2021-06-02 00:08:40|16899.86|16779.86|16903.3|16783.3|16903.3|16783.3|16899.86|16779.86|10
1622592530000|2021-06-02 00:08:50|16903.67|16783.67|16908.66|16788.66|16908.66|16788.66|16903.67|16783.67|10
1622592540000|2021-06-02 00:09:00|16908.44|16788.44|16911.5|16791.5|16911.5|16791.5|16908.44|16788.44|10
1622592550000|2021-06-02 00:09:10|16911.26|16791.26|16909.18|16789.18|16911.26|16791.26|16908.99|16788.99|10
1622592560000|2021-06-02 00:09:20|16909.44|16789.44|16912.39|16792.39|16912.73|16792.73|16909.44|16789.44|10
1622592570000|2021-06-02 00:09:30|16912.29|16792.29|16913.27|16793.27|16913.57|16793.57|16912.29|16792.29|10
1622592580000|2021-06-02 00:09:40|16912.25|16792.25|16912.86|16792.86|16912.86|16792.86|16911.4|16791.4|10
1622592590000|2021-06-02 00:09:50|16914.77|16794.77|16918.04|16798.04|16918.3|16798.3|16914.77|16794.77|10
1622592600000|2021-06-02 00:10:00|16918.33|16798.33|16921.48|16801.48|16921.51|16801.51|16917.42|16797.42|10
1622592610000|2021-06-02 00:10:10|16920.95|16800.95|16921.27|16801.27|16924.27|16804.27|16920.54|16800.54|10
1622592620000|2021-06-02 00:10:20|16922.29|16802.29|16930.88|16810.88|16930.88|16810.88|16922.29|16802.29|10
1622592630000|2021-06-02 00:10:30|16930.97|16810.97|16938.23|16818.23|16938.23|16818.23|16930.63|16810.63|10
1622592640000|2021-06-02 00:10:40|16938.95|16818.95|16942.32|16822.32|16942.58|16822.58|16938.34|16818.34|10
1622592650000|2021-06-02 00:10:50|16943.95|16823.95|16947.86|16827.86|16947.86|16827.86|16943.95|16823.95|10
1622592660000|2021-06-02 00:11:00|16947.6|16827.6|16944.67|16824.67|16947.72|16827.72|16944.62|16824.62|10
1622592670000|2021-06-02 00:11:10|16943.89|16823.89|16940.79|16820.79|16944.56|16824.56|16940.79|16820.79|10
1622592680000|2021-06-02 00:11:20|16939.64|16819.64|16940.61|16820.61|16940.63|16820.63|16939.41|16819.41|10
1622592690000|2021-06-02 00:11:30|16940.44|16820.44|16942.67|16822.67|16942.67|16822.67|16939.81|16819.81|10
1622592700000|2021-06-02 00:11:40|16942.83|16822.83|16948.45|16828.45|16948.68|16828.68|16942.83|16822.83|10
1622592710000|2021-06-02 00:11:50|16948.96|16828.96|16950.76|16830.76|16950.76|16830.76|16948.89|16828.89|10
1622592720000|2021-06-02 00:12:00|16950.94|16830.94|16952.59|16832.59|16952.59|16832.59|16950.4|16830.4|10
1622592730000|2021-06-02 00:12:10|16954.5|16834.5|16963.53|16843.53|16963.53|16843.53|16953.24|16833.24|10
1622592740000|2021-06-02 00:12:20|16965.91|16845.91|16973.32|16853.32|16973.35|16853.35|16965.91|16845.91|10
1622592750000|2021-06-02 00:12:30|16974.71|16854.71|16985.6|16865.6|16985.6|16865.6|16974.71|16854.71|10
1622592760000|2021-06-02 00:12:40|16985.58|16865.58|16993.29|16873.29|16993.29|16873.29|16985.58|16865.58|10
1622592770000|2021-06-02 00:12:50|16994.44|16874.44|17000.22|16880.22|17000.22|16880.22|16994.44|16874.44|10
1622592780000|2021-06-02 00:13:00|17001.01|16881.01|17007.17|16887.17|17007.17|16887.17|17001.01|16881.01|10
1622592790000|2021-06-02 00:13:10|17008.31|16888.31|17005.78|16885.78|17010.33|16890.33|17005.78|16885.78|10
1622592800000|2021-06-02 00:13:20|17003.61|16883.61|16997.94|16877.94|17004.42|16884.42|16997.94|16877.94|10
1622592810000|2021-06-02 00:13:30|16998.81|16878.81|16995.03|16875.03|16998.81|16878.81|16992.79|16872.79|10
1622592820000|2021-06-02 00:13:40|16995.57|16875.57|17002.9|16882.9|17002.98|16882.98|16995.12|16875.12|10
1622592830000|2021-06-02 00:13:50|17003.47|16883.47|17003.76|16883.76|17004.09|16884.09|17003.31|16883.31|10
1622592840000|2021-06-02 00:14:00|17003.79|16883.79|17002.32|16882.32|17004.3|16884.3|17001.25|16881.25|10
1622592850000|2021-06-02 00:14:10|17001.51|16881.51|17002.04|16882.04|17002.05|16882.05|17001.09|16881.09|10
1622592860000|2021-06-02 00:14:20|17001.97|16881.97|16999.69|16879.69|17001.97|16881.97|16999.35|16879.35|10
1622592870000|2021-06-02 00:14:30|16999.61|16879.61|16993.13|16873.13|16999.71|16879.71|16993.13|16873.13|10
1622592880000|2021-06-02 00:14:40|16993.76|16873.76|16992.57|16872.57|16993.76|16873.76|16990.02|16870.02|10
1622592890000|2021-06-02 00:14:50|16992.69|16872.69|16979.85|16859.85|16992.69|16872.69|16979.8|16859.8|10
1622592900000|2021-06-02 00:15:00|16975.51|16855.51|16963.4|16843.4|16975.51|16855.51|16963.4|16843.4|10
1622592910000|2021-06-02 00:15:10|16961.86|16841.86|16943.06|16823.06|16961.86|16841.86|16943.06|16823.06|10
1622592920000|2021-06-02 00:15:20|16943.02|16823.02|16941.06|16821.06|16943.56|16823.56|16940.25|16820.25|10
1622592930000|2021-06-02 00:15:30|16941.13|16821.13|16933.62|16813.62|16941.13|16821.13|16933.62|16813.62|10
1622592940000|2021-06-02 00:15:40|16931.03|16811.03|16912.08|16792.08|16931.03|16811.03|16912.08|16792.08|10
1622592950000|2021-06-02 00:15:50|16911.34|16791.34|16907.15|16787.15|16911.84|16791.84|16907.15|16787.15|9
1622592960000|2021-06-02 00:16:00|16906.62|16786.62|16909.06|16789.06|16909.06|16789.06|16902.92|16782.92|10
1622592970000|2021-06-02 00:16:10|16911.44|16791.44|16914.35|16794.35|16915.93|16795.93|16911.44|16791.44|10
1622592980000|2021-06-02 00:16:20|16912.96|16792.96|16912.4|16792.4|16916.34|16796.34|16912.4|16792.4|10
1622592990000|2021-06-02 00:16:30|16911.33|16791.33|16909.3|16789.3|16911.33|16791.33|16909.3|16789.3|10
1622593000000|2021-06-02 00:16:40|16909.5|16789.5|16909.17|16789.17|16909.95|16789.95|16909.17|16789.17|9
1622593010000|2021-06-02 00:16:50|16907.54|16787.54|16908.21|16788.21|16909.19|16789.19|16907.54|16787.54|10
1622593020000|2021-06-02 00:17:00|16908.49|16788.49|16910.12|16790.12|16910.12|16790.12|16907.88|16787.88|10
1622593030000|2021-06-02 00:17:10|16909.96|16789.96|16913.52|16793.52|16913.52|16793.52|16909.96|16789.96|10
1622593040000|2021-06-02 00:17:20|16913.27|16793.27|16921.26|16801.26|16921.35|16801.35|16913.27|16793.27|10
1622593050000|2021-06-02 00:17:30|16923.13|16803.13|16927.25|16807.25|16928.98|16808.98|16923.13|16803.13|10
1622593060000|2021-06-02 00:17:40|16927.27|16807.27|16926.25|16806.25|16927.27|16807.27|16926.25|16806.25|8
1622593070000|2021-06-02 00:17:50|16925.75|16805.75|16923.71|16803.71|16925.75|16805.75|16923.71|16803.71|10
1622593080000|2021-06-02 00:18:00|16923.62|16803.62|16919.57|16799.57|16924.44|16804.44|16919.57|16799.57|10
1622593090000|2021-06-02 00:18:10|16919.81|16799.81|16916.16|16796.16|16919.81|16799.81|16916.16|16796.16|10
1622593100000|2021-06-02 00:18:20|16915.08|16795.08|16912.35|16792.35|16915.22|16795.22|16911.81|16791.81|10
1622593110000|2021-06-02 00:18:30|16912.2|16792.2|16910.5|16790.5|16912.2|16792.2|16910.47|16790.47|10
1622593120000|2021-06-02 00:18:40|16908.56|16788.56|16905.73|16785.73|16908.95|16788.95|16905.73|16785.73|10
1622593130000|2021-06-02 00:18:50|16905.23|16785.23|16901.06|16781.06|16905.23|16785.23|16900.92|16780.92|9
1622593140000|2021-06-02 00:19:00|16895.2|16775.2|16889.35|16769.35|16895.2|16775.2|16889.35|16769.35|10
1622593150000|2021-06-02 00:19:10|16889.34|16769.34|16889.17|16769.17|16889.92|16769.92|16888.47|16768.47|10
1622593160000|2021-06-02 00:19:20|16888.92|16768.92|16885.14|16765.14|16888.92|16768.92|16885.06|16765.06|10
1622593170000|2021-06-02 00:19:30|16884.5|16764.5|16886.38|16766.38|16887.03|16767.03|16884.5|16764.5|10
1622593180000|2021-06-02 00:19:40|16886.23|16766.23|16883.36|16763.36|16886.62|16766.62|16883.36|16763.36|10
1622593190000|2021-06-02 00:19:50|16882.94|16762.94|16879.6|16759.6|16882.97|16762.97|16879.6|16759.6|10
1622593200000|2021-06-02 00:20:00|16879.72|16759.72|16877.19|16757.19|16879.72|16759.72|16877.19|16757.19|10
1622593210000|2021-06-02 00:20:10|16876.21|16756.21|16868.39|16748.39|16876.21|16756.21|16868.39|16748.39|10
1622593220000|2021-06-02 00:20:20|16867.11|16747.11|16862.82|16742.82|16867.11|16747.11|16862.47|16742.47|10
1622593230000|2021-06-02 00:20:30|16863.52|16743.52|16859.25|16739.25|16863.52|16743.52|16859.25|16739.25|10
1622593240000|2021-06-02 00:20:40|16859.37|16739.37|16856.94|16736.94|16859.37|16739.37|16856.31|16736.31|10
1622593250000|2021-06-02 00:20:50|16855.86|16735.86|16852.03|16732.03|16855.86|16735.86|16852.03|16732.03|10
1622593260000|2021-06-02 00:21:00|16852.06|16732.06|16845.2|16725.2|16852.06|16732.06|16845.2|16725.2|10
1622593270000|2021-06-02 00:21:10|16844.65|16724.65|16837.74|16717.74|16844.65|16724.65|16836.95|16716.95|10
1622593280000|2021-06-02 00:21:20|16837.51|16717.51|16836.81|16716.81|16838.15|16718.15|16836.37|16716.37|10
1622593290000|2021-06-02 00:21:30|16834.44|16714.44|16825.61|16705.61|16836.19|16716.19|16825.45|16705.45|10
1622593300000|2021-06-02 00:21:40|16826.38|16706.38|16827.32|16707.32|16827.32|16707.32|16825.45|16705.45|10
1622593310000|2021-06-02 00:21:50|16824.85|16704.85|16823.43|16703.43|16826.35|16706.35|16823.43|16703.43|10
1622593320000|2021-06-02 00:22:00|16822.85|16702.85|16820.87|16700.87|16822.85|16702.85|16819.86|16699.86|10
1622593330000|2021-06-02 00:22:10|16823.07|16703.07|16829.17|16709.17|16832.33|16712.33|16823.07|16703.07|10
1622593340000|2021-06-02 00:22:20|16828.91|16708.91|16828.3|16708.3|16828.91|16708.91|16827.21|16707.21|10
1622593350000|2021-06-02 00:22:30|16829.53|16709.53|16845.13|16725.13|16845.13|16725.13|16829.53|16709.53|10
1622593360000|2021-06-02 00:22:40|16847.36|16727.36|16855.74|16735.74|16855.74|16735.74|16847.36|16727.36|10
1622593370000|2021-06-02 00:22:50|16855.8|16735.8|16856.8|16736.8|16858.27|16738.27|16855.8|16735.8|10
1622593380000|2021-06-02 00:23:00|16855.82|16735.82|16848.61|16728.61|16855.82|16735.82|16848.61|16728.61|10
1622593390000|2021-06-02 00:23:10|16848.41|16728.41|16842.79|16722.79|16848.41|16728.41|16842.79|16722.79|10
1622593400000|2021-06-02 00:23:20|16841.77|16721.77|16834.32|16714.32|16841.77|16721.77|16833.51|16713.51|10
1622593410000|2021-06-02 00:23:30|16828.92|16708.92|16808.26|16688.26|16828.92|16708.92|16808.26|16688.26|10
1622593420000|2021-06-02 00:23:40|16805.94|16685.94|16798.55|16678.55|16805.94|16685.94|16798.55|16678.55|10
1622593430000|2021-06-02 00:23:50|16797.65|16677.65|16781.82|16661.82|16797.65|16677.65|16781.82|16661.82|10
1622593440000|2021-06-02 00:24:00|16780.26|16660.26|16778.2|16658.2|16780.26|16660.26|16777.65|16657.65|10
1622593450000|2021-06-02 00:24:10|16776.45|16656.45|16774.46|16654.46|16776.58|16656.58|16774.46|16654.46|10
1622593460000|2021-06-02 00:24:20|16775.82|16655.82|16786.4|16666.4|16787.02|16667.02|16775.82|16655.82|10
1622593470000|2021-06-02 00:24:30|16785.2|16665.2|16781.51|16661.51|16786.7|16666.7|16781.51|16661.51|10
1622593480000|2021-06-02 00:24:40|16781.27|16661.27|16785.11|16665.11|16785.11|16665.11|16781.27|16661.27|9
1622593490000|2021-06-02 00:24:50|16784.38|16664.38|16784.43|16664.43|16784.47|16664.47|16783.5|16663.5|10
1622593500000|2021-06-02 00:25:00|16784.42|16664.42|16777.9|16657.9|16784.42|16664.42|16777.9|16657.9|10
1622593510000|2021-06-02 00:25:10|16777.51|16657.51|16768.1|16648.1|16777.51|16657.51|16768.1|16648.1|10
1622593520000|2021-06-02 00:25:20|16766.6|16646.6|16748.44|16628.44|16767.17|16647.17|16748.44|16628.44|10
1622593530000|2021-06-02 00:25:30|16743.96|16623.96|16736.03|16616.03|16743.96|16623.96|16736.03|16616.03|10
1622593540000|2021-06-02 00:25:40|16736.07|16616.07|16739.58|16619.58|16739.58|16619.58|16735.61|16615.61|10
1622593550000|2021-06-02 00:25:50|16739.15|16619.15|16739.05|16619.05|16740.8|16620.8|16738.5|16618.5|10
1622593560000|2021-06-02 00:26:00|16739.65|16619.65|16745.1|16625.1|16745.1|16625.1|16739.65|16619.65|9
1622593570000|2021-06-02 00:26:10|16745.5|16625.5|16747.91|16627.91|16747.91|16627.91|16744.98|16624.98|10
1622593580000|2021-06-02 00:26:20|16747.2|16627.2|16742.79|16622.79|16747.35|16627.35|16742.79|16622.79|10
1622593590000|2021-06-02 00:26:30|16742.62|16622.62|16739.37|16619.37|16742.62|16622.62|16739.37|16619.37|9
1622593600000|2021-06-02 00:26:40|16738.57|16618.57|16733.48|16613.48|16738.57|16618.57|16733.48|16613.48|10
1622593610000|2021-06-02 00:26:50|16732.49|16612.49|16737.85|16617.85|16737.85|16617.85|16732.49|16612.49|10
1622593620000|2021-06-02 00:27:00|16737.87|16617.87|16743.09|16623.09|16743.55|16623.55|16737.87|16617.87|10
1622593630000|2021-06-02 00:27:10|16742.85|16622.85|16749.61|16629.61|16749.61|16629.61|16742.57|16622.57|10
1622593640000|2021-06-02 00:27:20|16750.04|16630.04|16755.62|16635.62|16756.73|16636.73|16750.04|16630.04|10
1622593650000|2021-06-02 00:27:30|16755.88|16635.88|16752.43|16632.43|16755.88|16635.88|16752.43|16632.43|10
1622593660000|2021-06-02 00:27:40|16751.45|16631.45|16749.54|16629.54|16751.45|16631.45|16749.54|16629.54|10
1622593670000|2021-06-02 00:27:50|16749.65|16629.65|16750.8|16630.8|16752.3|16632.3|16749.65|16629.65|10
1622593680000|2021-06-02 00:28:00|16749.78|16629.78|16744.96|16624.96|16749.83|16629.83|16744.72|16624.72|10
1622593690000|2021-06-02 00:28:10|16746.01|16626.01|16751.42|16631.42|16751.42|16631.42|16746.01|16626.01|10
1622593700000|2021-06-02 00:28:20|16750.89|16630.89|16752.85|16632.85|16752.85|16632.85|16750.86|16630.86|10
1622593710000|2021-06-02 00:28:30|16752.62|16632.62|16756.7|16636.7|16756.74|16636.74|16752.62|16632.62|10
1622593720000|2021-06-02 00:28:40|16756.39|16636.39|16758.95|16638.95|16760.12|16640.12|16756.39|16636.39|9
1622593730000|2021-06-02 00:28:50|16759.05|16639.05|16760.4|16640.4|16761.46|16641.46|16759.05|16639.05|10
1622593740000|2021-06-02 00:29:00|16759.2|16639.2|16763|16643|16763|16643|16759.2|16639.2|10
1622593750000|2021-06-02 00:29:10|16763.13|16643.13|16762.15|16642.15|16763.15|16643.15|16762|16642|10
1622593760000|2021-06-02 00:29:20|16761.34|16641.34|16758.27|16638.27|16761.34|16641.34|16758.27|16638.27|10
1622593770000|2021-06-02 00:29:30|16759.54|16639.54|16759.54|16639.54|16759.54|16639.54|16759.54|16639.54|1
1622594170000|2021-06-02 00:36:10|16856.89|16736.89|16853.28|16733.28|16856.89|16736.89|16853.28|16733.28|5
1622594180000|2021-06-02 00:36:20|16852.94|16732.94|16847.96|16727.96|16852.94|16732.94|16847.81|16727.81|10
1622594190000|2021-06-02 00:36:30|16848.09|16728.09|16849.32|16729.32|16849.47|16729.47|16848.09|16728.09|10
1622594200000|2021-06-02 00:36:40|16848.62|16728.62|16849.23|16729.23|16849.6|16729.6|16848.37|16728.37|9
1622594210000|2021-06-02 00:36:50|16849.44|16729.44|16852|16732|16852|16732|16848.95|16728.95|10
1622594220000|2021-06-02 00:37:00|16852.54|16732.54|16855.44|16735.44|16855.44|16735.44|16852.54|16732.54|10
1622594230000|2021-06-02 00:37:10|16855.06|16735.06|16851.66|16731.66|16855.53|16735.53|16851.66|16731.66|10
1622594240000|2021-06-02 00:37:20|16850.9|16730.9|16848.9|16728.9|16850.9|16730.9|16848.36|16728.36|10
1622594250000|2021-06-02 00:37:30|16848.56|16728.56|16843.01|16723.01|16848.56|16728.56|16843.01|16723.01|10
1622594260000|2021-06-02 00:37:40|16842.14|16722.14|16837.18|16717.18|16842.14|16722.14|16837.07|16717.07|10
1622594270000|2021-06-02 00:37:50|16836.46|16716.46|16831.53|16711.53|16836.46|16716.46|16831.53|16711.53|9
1622594280000|2021-06-02 00:38:00|16831.83|16711.83|16827.83|16707.83|16831.95|16711.95|16827.83|16707.83|10
1622594290000|2021-06-02 00:38:10|16827.85|16707.85|16823.2|16703.2|16827.85|16707.85|16822.93|16702.93|10
1622594300000|2021-06-02 00:38:20|16822.91|16702.91|16823.55|16703.55|16823.55|16703.55|16822.32|16702.32|10
1622594310000|2021-06-02 00:38:30|16823.72|16703.72|16825.89|16705.89|16826.55|16706.55|16823.72|16703.72|10
1622594320000|2021-06-02 00:38:40|16825.4|16705.4|16826.52|16706.52|16826.52|16706.52|16824.39|16704.39|10
1622594330000|2021-06-02 00:38:50|16826.99|16706.99|16825.55|16705.55|16827.02|16707.02|16825.55|16705.55|10
1622594340000|2021-06-02 00:39:00|16824.86|16704.86|16823.59|16703.59|16825.36|16705.36|16823.59|16703.59|10
1622594350000|2021-06-02 00:39:10|16823.33|16703.33|16822.47|16702.47|16823.33|16703.33|16822.37|16702.37|10
1622594360000|2021-06-02 00:39:20|16823.04|16703.04|16823.47|16703.47|16823.47|16703.47|16822.05|16702.05|10
1622594370000|2021-06-02 00:39:30|16824.06|16704.06|16825.23|16705.23|16825.28|16705.28|16823.98|16703.98|10
1622594380000|2021-06-02 00:39:40|16824.94|16704.94|16826.47|16706.47|16826.93|16706.93|16824.56|16704.56|10
1622594390000|2021-06-02 00:39:50|16825.98|16705.98|16821.43|16701.43|16825.98|16705.98|16821.43|16701.43|10
1622594400000|2021-06-02 00:40:00|16821.59|16701.59|16817.66|16697.66|16821.59|16701.59|16817.04|16697.04|10
1622594410000|2021-06-02 00:40:10|16817.54|16697.54|16819.27|16699.27|16819.27|16699.27|16816.86|16696.86|10
1622594420000|2021-06-02 00:40:20|16819.85|16699.85|16821.73|16701.73|16821.73|16701.73|16819.72|16699.72|10
1622594430000|2021-06-02 00:40:30|16821.12|16701.12|16824.09|16704.09|16824.66|16704.66|16821.12|16701.12|10
1622594440000|2021-06-02 00:40:40|16822.63|16702.63|16825.14|16705.14|16825.22|16705.22|16822.47|16702.47|10
1622594450000|2021-06-02 00:40:50|16825.99|16705.99|16829.96|16709.96|16829.96|16709.96|16825.99|16705.99|10
1622594460000|2021-06-02 00:41:00|16830.15|16710.15|16832.67|16712.67|16833.16|16713.16|16830.15|16710.15|10
1622594470000|2021-06-02 00:41:10|16833.21|16713.21|16835.4|16715.4|16835.4|16715.4|16833.21|16713.21|10
1622594480000|2021-06-02 00:41:20|16835.67|16715.67|16843.25|16723.25|16843.25|16723.25|16835.67|16715.67|10
1622594490000|2021-06-02 00:41:30|16843.35|16723.35|16844.78|16724.78|16846.6|16726.6|16843.35|16723.35|10
1622594500000|2021-06-02 00:41:40|16845.79|16725.79|16841.99|16721.99|16845.79|16725.79|16841.99|16721.99|10
1622594510000|2021-06-02 00:41:50|16841.5|16721.5|16837.26|16717.26|16841.5|16721.5|16837.26|16717.26|9
1622594520000|2021-06-02 00:42:00|16837.82|16717.82|16834.25|16714.25|16837.82|16717.82|16834.25|16714.25|10
1622594530000|2021-06-02 00:42:10|16833.94|16713.94|16830.34|16710.34|16833.94|16713.94|16829.24|16709.24|10
1622594540000|2021-06-02 00:42:20|16827.42|16707.42|16832.08|16712.08|16832.13|16712.13|16827.42|16707.42|10
1622594550000|2021-06-02 00:42:30|16832.5|16712.5|16837.88|16717.88|16837.88|16717.88|16832.28|16712.28|10
1622594560000|2021-06-02 00:42:40|16839.43|16719.43|16842.83|16722.83|16842.83|16722.83|16839.18|16719.18|10
1622594570000|2021-06-02 00:42:50|16842.75|16722.75|16845.35|16725.35|16845.35|16725.35|16842.75|16722.75|9
1622594580000|2021-06-02 00:43:00|16845.29|16725.29|16845.21|16725.21|16845.58|16725.58|16844.99|16724.99|10
1622594590000|2021-06-02 00:43:10|16846.2|16726.2|16845.88|16725.88|16847.04|16727.04|16845.51|16725.51|9
1622594600000|2021-06-02 00:43:20|16846.5|16726.5|16841.31|16721.31|16846.5|16726.5|16841.31|16721.31|10
1622594610000|2021-06-02 00:43:30|16841.28|16721.28|16844.61|16724.61|16844.61|16724.61|16839.91|16719.91|10
1622594620000|2021-06-02 00:43:40|16844.77|16724.77|16850.22|16730.22|16850.22|16730.22|16844.77|16724.77|10
1622594630000|2021-06-02 00:43:50|16850.35|16730.35|16853.85|16733.85|16853.85|16733.85|16850.35|16730.35|10
1622594640000|2021-06-02 00:44:00|16853.75|16733.75|16852.31|16732.31|16855.67|16735.67|16852.31|16732.31|10
1622594650000|2021-06-02 00:44:10|16851.6|16731.6|16850.01|16730.01|16851.76|16731.76|16849.88|16729.88|10
1622594660000|2021-06-02 00:44:20|16849.77|16729.77|16852.26|16732.26|16852.26|16732.26|16849.77|16729.77|10
1622594670000|2021-06-02 00:44:30|16853.23|16733.23|16851.75|16731.75|16853.23|16733.23|16851.75|16731.75|10
1622594680000|2021-06-02 00:44:40|16851.44|16731.44|16852.01|16732.01|16852.25|16732.25|16850.81|16730.81|10
1622594690000|2021-06-02 00:44:50|16852.1|16732.1|16854.36|16734.36|16855.11|16735.11|16852.1|16732.1|9
1622594700000|2021-06-02 00:45:00|16854.48|16734.48|16859.02|16739.02|16859.02|16739.02|16854.48|16734.48|10
1622594710000|2021-06-02 00:45:10|16859.17|16739.17|16859.98|16739.98|16860.69|16740.69|16859.17|16739.17|10
1622594720000|2021-06-02 00:45:20|16860.58|16740.58|16863.35|16743.35|16863.73|16743.73|16860.58|16740.58|10
1622594730000|2021-06-02 00:45:30|16864.29|16744.29|16865.27|16745.27|16866.74|16746.74|16864.29|16744.29|10
1622594740000|2021-06-02 00:45:40|16865.2|16745.2|16870.94|16750.94|16870.94|16750.94|16865.2|16745.2|10
1622594750000|2021-06-02 00:45:50|16871.31|16751.31|16873.75|16753.75|16874.8|16754.8|16871.31|16751.31|10
1622594760000|2021-06-02 00:46:00|16873.57|16753.57|16871.15|16751.15|16874.08|16754.08|16871.15|16751.15|9
1622594770000|2021-06-02 00:46:10|16870.72|16750.72|16869.76|16749.76|16870.72|16750.72|16869.12|16749.12|10
1622594780000|2021-06-02 00:46:20|16869.46|16749.46|16873.92|16753.92|16873.92|16753.92|16869.13|16749.13|10
1622594790000|2021-06-02 00:46:30|16872.82|16752.82|16872.64|16752.64|16875.37|16755.37|16872.38|16752.38|9
1622594800000|2021-06-02 00:46:40|16871.58|16751.58|16876.5|16756.5|16876.97|16756.97|16870.72|16750.72|10
1622594810000|2021-06-02 00:46:50|16876.95|16756.95|16880.36|16760.36|16880.36|16760.36|16876.95|16756.95|10
1622594820000|2021-06-02 00:47:00|16881.47|16761.47|16880.48|16760.48|16881.47|16761.47|16880.1|16760.1|10
1622594830000|2021-06-02 00:47:10|16880.54|16760.54|16882.82|16762.82|16883.22|16763.22|16880.54|16760.54|10
1622594840000|2021-06-02 00:47:20|16882.32|16762.32|16883.47|16763.47|16883.47|16763.47|16882.32|16762.32|10
1622594850000|2021-06-02 00:47:30|16883.85|16763.85|16884.03|16764.03|16884.03|16764.03|16882.3|16762.3|10
1622594860000|2021-06-02 00:47:40|16884.25|16764.25|16885.31|16765.31|16886.17|16766.17|16884.25|16764.25|10
1622594870000|2021-06-02 00:47:50|16884.93|16764.93|16885.6|16765.6|16886.37|16766.37|16884.93|16764.93|10
1622594880000|2021-06-02 00:48:00|16885.39|16765.39|16886.93|16766.93|16887.7|16767.7|16885.29|16765.29|10
1622594890000|2021-06-02 00:48:10|16886.88|16766.88|16889.76|16769.76|16889.76|16769.76|16886.43|16766.43|10
1622594900000|2021-06-02 00:48:20|16890.78|16770.78|16892.12|16772.12|16892.12|16772.12|16890.42|16770.42|9
1622594910000|2021-06-02 00:48:30|16893.04|16773.04|16896.97|16776.97|16896.97|16776.97|16893.04|16773.04|10
1622594920000|2021-06-02 00:48:40|16897.91|16777.91|16903.23|16783.23|16903.23|16783.23|16897.91|16777.91|9
1622594930000|2021-06-02 00:48:50|16903.53|16783.53|16907.82|16787.82|16908.77|16788.77|16903.41|16783.41|10
1622594940000|2021-06-02 00:49:00|16908.12|16788.12|16917.58|16797.58|16918.17|16798.17|16908.12|16788.12|10
1622594950000|2021-06-02 00:49:10|16916.02|16796.02|16905.42|16785.42|16916.02|16796.02|16905.42|16785.42|10
1622594960000|2021-06-02 00:49:20|16905.89|16785.89|16894.51|16774.51|16905.89|16785.89|16894.51|16774.51|10
1622594970000|2021-06-02 00:49:30|16894.46|16774.46|16891.73|16771.73|16895.92|16775.92|16891.7|16771.7|10
1622594980000|2021-06-02 00:49:40|16891.43|16771.43|16893.06|16773.06|16893.06|16773.06|16890.74|16770.74|8
1622594990000|2021-06-02 00:49:50|16893|16773|16894.58|16774.58|16894.58|16774.58|16893|16773|10
1622595000000|2021-06-02 00:50:00|16894.75|16774.75|16895.71|16775.71|16896.82|16776.82|16894.1|16774.1|10
1622595010000|2021-06-02 00:50:10|16896.05|16776.05|16891.52|16771.52|16896.05|16776.05|16891.14|16771.14|9
1622595020000|2021-06-02 00:50:20|16890.95|16770.95|16882.17|16762.17|16890.95|16770.95|16882.17|16762.17|10
1622595030000|2021-06-02 00:50:30|16881.68|16761.68|16874.98|16754.98|16881.68|16761.68|16874.98|16754.98|10
1622595040000|2021-06-02 00:50:40|16873.95|16753.95|16865.81|16745.81|16873.95|16753.95|16865.81|16745.81|9
1622595050000|2021-06-02 00:50:50|16865.28|16745.28|16864.01|16744.01|16865.35|16745.35|16863.85|16743.85|10
1622595060000|2021-06-02 00:51:00|16863.38|16743.38|16864.48|16744.48|16864.48|16744.48|16861.1|16741.1|10
1622595070000|2021-06-02 00:51:10|16864.37|16744.37|16870.78|16750.78|16871.2|16751.2|16863.87|16743.87|10
1622595080000|2021-06-02 00:51:20|16870.85|16750.85|16871.98|16751.98|16872.07|16752.07|16870.7|16750.7|10
1622595090000|2021-06-02 00:51:30|16872.06|16752.06|16873.6|16753.6|16873.6|16753.6|16872.06|16752.06|9
1622595100000|2021-06-02 00:51:40|16873.35|16753.35|16873.31|16753.31|16873.78|16753.78|16872.27|16752.27|10
1622595110000|2021-06-02 00:51:50|16874.47|16754.47|16872.54|16752.54|16875.18|16755.18|16872.54|16752.54|10
1622595120000|2021-06-02 00:52:00|16872.21|16752.21|16864.76|16744.76|16872.21|16752.21|16864.76|16744.76|10
1622595130000|2021-06-02 00:52:10|16864.63|16744.63|16864.48|16744.48|16865.1|16745.1|16863.3|16743.3|10
1622595140000|2021-06-02 00:52:20|16863.97|16743.97|16867.18|16747.18|16868.07|16748.07|16863.49|16743.49|10
1622595150000|2021-06-02 00:52:30|16865.97|16745.97|16862.36|16742.36|16865.97|16745.97|16862.36|16742.36|10
1622595160000|2021-06-02 00:52:40|16862.39|16742.39|16862.49|16742.49|16862.72|16742.72|16861.11|16741.11|10
1622595170000|2021-06-02 00:52:50|16862.43|16742.43|16860.64|16740.64|16862.9|16742.9|16860.37|16740.37|10
1622595180000|2021-06-02 00:53:00|16860.31|16740.31|16855.87|16735.87|16862.43|16742.43|16855.87|16735.87|9
1622595190000|2021-06-02 00:53:10|16853.82|16733.82|16848.89|16728.89|16853.82|16733.82|16848.89|16728.89|10
1622595200000|2021-06-02 00:53:20|16848.43|16728.43|16847.55|16727.55|16848.89|16728.89|16847.55|16727.55|10
1622595210000|2021-06-02 00:53:30|16847.96|16727.96|16848.56|16728.56|16848.97|16728.97|16847.96|16727.96|10
1622595220000|2021-06-02 00:53:40|16847.72|16727.72|16845.21|16725.21|16848.23|16728.23|16845.21|16725.21|10
1622595230000|2021-06-02 00:53:50|16845.53|16725.53|16843.42|16723.42|16845.53|16725.53|16843.23|16723.23|10
1622595240000|2021-06-02 00:54:00|16843.46|16723.46|16837.25|16717.25|16843.46|16723.46|16837.25|16717.25|10
1622595250000|2021-06-02 00:54:10|16837.19|16717.19|16842.07|16722.07|16842.07|16722.07|16835.44|16715.44|10
1622595260000|2021-06-02 00:54:20|16842.64|16722.64|16846.26|16726.26|16846.47|16726.47|16842.41|16722.41|10
1622595270000|2021-06-02 00:54:30|16846.2|16726.2|16848.74|16728.74|16849.09|16729.09|16846.2|16726.2|10
1622595280000|2021-06-02 00:54:40|16848.47|16728.47|16849.31|16729.31|16849.31|16729.31|16848.47|16728.47|10
1622595290000|2021-06-02 00:54:50|16850.42|16730.42|16858.24|16738.24|16858.24|16738.24|16850.42|16730.42|10
1622595300000|2021-06-02 00:55:00|16858.31|16738.31|16858.5|16738.5|16859.17|16739.17|16858.31|16738.31|10
1622595310000|2021-06-02 00:55:10|16858.34|16738.34|16859.25|16739.25|16859.25|16739.25|16857.9|16737.9|10
1622595320000|2021-06-02 00:55:20|16862.92|16742.92|16863.55|16743.55|16863.68|16743.68|16862.43|16742.43|10
1622595330000|2021-06-02 00:55:30|16863.7|16743.7|16863.54|16743.54|16864.35|16744.35|16863.54|16743.54|10
1622595340000|2021-06-02 00:55:40|16863.11|16743.11|16862.53|16742.53|16863.23|16743.23|16861.94|16741.94|10
1622595350000|2021-06-02 00:55:50|16862.22|16742.22|16865.81|16745.81|16866.23|16746.23|16862.22|16742.22|10
1622595360000|2021-06-02 00:56:00|16865.53|16745.53|16862.57|16742.57|16865.55|16745.55|16862.57|16742.57|10
1622595370000|2021-06-02 00:56:10|16862.13|16742.13|16856.89|16736.89|16862.13|16742.13|16856.89|16736.89|10
1622595380000|2021-06-02 00:56:20|16856.42|16736.42|16837.41|16717.41|16856.42|16736.42|16837.41|16717.41|10
1622595390000|2021-06-02 00:56:30|16835.09|16715.09|16796.22|16676.22|16835.09|16715.09|16796.22|16676.22|10
1622595400000|2021-06-02 00:56:40|16794.57|16674.57|16748.88|16628.88|16794.57|16674.57|16748.88|16628.88|10
1622595410000|2021-06-02 00:56:50|16746.07|16626.07|16704.43|16584.43|16746.07|16626.07|16704.43|16584.43|10
1622595420000|2021-06-02 00:57:00|16704.12|16584.12|16704.27|16584.27|16704.33|16584.33|16698.7|16578.7|10
1622595430000|2021-06-02 00:57:10|16704.29|16584.29|16706.48|16586.48|16706.68|16586.68|16704.23|16584.23|10
1622595440000|2021-06-02 00:57:20|16706.34|16586.34|16709.96|16589.96|16709.96|16589.96|16704.48|16584.48|10
1622595450000|2021-06-02 00:57:30|16709.83|16589.83|16716.44|16596.44|16717.04|16597.04|16708.76|16588.76|10
1622595460000|2021-06-02 00:57:40|16717.74|16597.74|16716.75|16596.75|16718.93|16598.93|16716.65|16596.65|10
1622595470000|2021-06-02 00:57:50|16717.08|16597.08|16716.44|16596.44|16717.24|16597.24|16713.68|16593.68|10
1622595480000|2021-06-02 00:58:00|16716.24|16596.24|16717.38|16597.38|16718.09|16598.09|16715.96|16595.96|10
1622595490000|2021-06-02 00:58:10|16717.95|16597.95|16722.52|16602.52|16722.52|16602.52|16717.45|16597.45|10
1622595500000|2021-06-02 00:58:20|16721.99|16601.99|16723.22|16603.22|16724.88|16604.88|16721.99|16601.99|10
1622595510000|2021-06-02 00:58:30|16721.64|16601.64|16722.47|16602.47|16722.92|16602.92|16720.93|16600.93|10
1622595520000|2021-06-02 00:58:40|16723.21|16603.21|16721.4|16601.4|16723.6|16603.6|16721.4|16601.4|10
1622595530000|2021-06-02 00:58:50|16721.1|16601.1|16718.79|16598.79|16721.1|16601.1|16718.19|16598.19|10
1622595540000|2021-06-02 00:59:00|16718.57|16598.57|16722.34|16602.34|16724.09|16604.09|16717.53|16597.53|10
1622595550000|2021-06-02 00:59:10|16723.25|16603.25|16737.03|16617.03|16737.03|16617.03|16723.25|16603.25|10
1622595560000|2021-06-02 00:59:20|16738.64|16618.64|16740.06|16620.06|16740.18|16620.18|16738.01|16618.01|10
1622595570000|2021-06-02 00:59:30|16739.97|16619.97|16741.51|16621.51|16741.97|16621.97|16739.97|16619.97|10
1622595580000|2021-06-02 00:59:40|16742.3|16622.3|16739.56|16619.56|16742.3|16622.3|16739.23|16619.23|10
1622595590000|2021-06-02 00:59:50|16739.84|16619.84|16737.37|16617.37|16739.84|16619.84|16737.37|16617.37|10
1622595600000|2021-06-02 01:00:00|16736.91|16616.91|16738.56|16618.56|16738.56|16618.56|16736.42|16616.42|10
1622595610000|2021-06-02 01:00:10|16738.42|16618.42|16747.47|16627.47|16747.47|16627.47|16738.42|16618.42|10
1622595620000|2021-06-02 01:00:20|16746.8|16626.8|16742.79|16622.79|16746.8|16626.8|16742.79|16622.79|10
1622595630000|2021-06-02 01:00:30|16743.19|16623.19|16748.54|16628.54|16748.54|16628.54|16743.19|16623.19|10
1622595640000|2021-06-02 01:00:40|16748.95|16628.95|16751.37|16631.37|16751.37|16631.37|16748.68|16628.68|10
1622595650000|2021-06-02 01:00:50|16752.47|16632.47|16768.66|16648.66|16768.66|16648.66|16752.47|16632.47|10
1622595660000|2021-06-02 01:01:00|16768.53|16648.53|16769.83|16649.83|16769.83|16649.83|16768.21|16648.21|10
1622595670000|2021-06-02 01:01:10|16770.8|16650.8|16767.09|16647.09|16770.97|16650.97|16766.41|16646.41|10
1622595680000|2021-06-02 01:01:20|16766.66|16646.66|16769.03|16649.03|16769.03|16649.03|16766.66|16646.66|10
1622595690000|2021-06-02 01:01:30|16768.62|16648.62|16769.42|16649.42|16769.42|16649.42|16768.33|16648.33|10
1622595700000|2021-06-02 01:01:40|16768.55|16648.55|16773.43|16653.43|16773.43|16653.43|16768.55|16648.55|10
1622595710000|2021-06-02 01:01:50|16773.94|16653.94|16771.7|16651.7|16773.94|16653.94|16771.7|16651.7|10
1622595720000|2021-06-02 01:02:00|16771.82|16651.82|16771.46|16651.46|16771.82|16651.82|16768.44|16648.44|10
1622595730000|2021-06-02 01:02:10|16771.81|16651.81|16774.67|16654.67|16774.88|16654.88|16771.81|16651.81|10
1622595740000|2021-06-02 01:02:20|16774.92|16654.92|16772.31|16652.31|16775.14|16655.14|16772.31|16652.31|10
1622595750000|2021-06-02 01:02:30|16771.34|16651.34|16769.83|16649.83|16771.34|16651.34|16769.31|16649.31|8
1622595760000|2021-06-02 01:02:40|16769.89|16649.89|16769.17|16649.17|16770.26|16650.26|16769.17|16649.17|10
1622595770000|2021-06-02 01:02:50|16769.72|16649.72|16773.19|16653.19|16773.19|16653.19|16769.72|16649.72|10
1622595780000|2021-06-02 01:03:00|16772.56|16652.56|16776.53|16656.53|16776.53|16656.53|16772.13|16652.13|10
1622595790000|2021-06-02 01:03:10|16777.55|16657.55|16783.12|16663.12|16783.12|16663.12|16777.55|16657.55|10
1622595800000|2021-06-02 01:03:20|16782.95|16662.95|16784.01|16664.01|16786.14|16666.14|16782.74|16662.74|10
1622595810000|2021-06-02 01:03:30|16782.21|16662.21|16777.65|16657.65|16782.21|16662.21|16777.65|16657.65|10
1622595820000|2021-06-02 01:03:40|16777.71|16657.71|16777.81|16657.81|16777.9|16657.9|16777.3|16657.3|10
1622595830000|2021-06-02 01:03:50|16778.04|16658.04|16781.57|16661.57|16781.57|16661.57|16778.04|16658.04|10
1622595840000|2021-06-02 01:04:00|16781.64|16661.64|16784.45|16664.45|16785.25|16665.25|16781.64|16661.64|10
1622595850000|2021-06-02 01:04:10|16783.65|16663.65|16790.13|16670.13|16790.13|16670.13|16783.43|16663.43|10
1622595860000|2021-06-02 01:04:20|16790.85|16670.85|16793.47|16673.47|16794.07|16674.07|16790.85|16670.85|10
1622595870000|2021-06-02 01:04:30|16793.65|16673.65|16790.59|16670.59|16793.65|16673.65|16790.59|16670.59|10
1622595880000|2021-06-02 01:04:40|16789.95|16669.95|16788.9|16668.9|16790.03|16670.03|16788.46|16668.46|10
1622595890000|2021-06-02 01:04:50|16788.05|16668.05|16784.42|16664.42|16788.05|16668.05|16784.42|16664.42|10
1622595900000|2021-06-02 01:05:00|16783.86|16663.86|16776.59|16656.59|16783.86|16663.86|16775.71|16655.71|10
1622595910000|2021-06-02 01:05:10|16774.48|16654.48|16767.34|16647.34|16774.48|16654.48|16766.2|16646.2|9
1622595920000|2021-06-02 01:05:20|16767.2|16647.2|16764.43|16644.43|16767.2|16647.2|16764.43|16644.43|10
1622595930000|2021-06-02 01:05:30|16764.19|16644.19|16757.2|16637.2|16764.19|16644.19|16757.17|16637.17|10
1622595940000|2021-06-02 01:05:40|16755.48|16635.48|16748.11|16628.11|16755.48|16635.48|16748.11|16628.11|10
1622595950000|2021-06-02 01:05:50|16747.46|16627.46|16729.88|16609.88|16747.46|16627.46|16729.88|16609.88|10
1622595960000|2021-06-02 01:06:00|16727.97|16607.97|16716.21|16596.21|16727.97|16607.97|16716.21|16596.21|10
1622595970000|2021-06-02 01:06:10|16714.67|16594.67|16702.46|16582.46|16714.67|16594.67|16702.46|16582.46|10
1622595980000|2021-06-02 01:06:20|16699.35|16579.35|16690.95|16570.95|16699.35|16579.35|16690.95|16570.95|10
1622595990000|2021-06-02 01:06:30|16690.45|16570.45|16686.61|16566.61|16690.45|16570.45|16686.61|16566.61|10
1622596000000|2021-06-02 01:06:40|16685.28|16565.28|16681.76|16561.76|16685.28|16565.28|16681.45|16561.45|10
1622596010000|2021-06-02 01:06:50|16681.06|16561.06|16679.06|16559.06|16681.06|16561.06|16679.01|16559.01|10
1622596020000|2021-06-02 01:07:00|16679.35|16559.35|16682.92|16562.92|16682.92|16562.92|16676.32|16556.32|10
1622596030000|2021-06-02 01:07:10|16682.78|16562.78|16687.64|16567.64|16688.22|16568.22|16682.78|16562.78|10
1622596040000|2021-06-02 01:07:20|16686.71|16566.71|16683.81|16563.81|16686.71|16566.71|16683.76|16563.76|10
1622596050000|2021-06-02 01:07:30|16683.28|16563.28|16681.2|16561.2|16684.15|16564.15|16681.2|16561.2|10
1622596060000|2021-06-02 01:07:40|16681.53|16561.53|16678.53|16558.53|16681.53|16561.53|16678.53|16558.53|8
1622596070000|2021-06-02 01:07:50|16677.8|16557.8|16675.79|16555.79|16677.8|16557.8|16675.79|16555.79|10
1622596080000|2021-06-02 01:08:00|16674.9|16554.9|16654.22|16534.22|16674.9|16554.9|16654.22|16534.22|10
1622596090000|2021-06-02 01:08:10|16654.71|16534.71|16650.37|16530.37|16656.05|16536.05|16650.37|16530.37|10
1622596100000|2021-06-02 01:08:20|16649.84|16529.84|16644.4|16524.4|16649.84|16529.84|16644.4|16524.4|10
1622596110000|2021-06-02 01:08:30|16643.17|16523.17|16631.74|16511.74|16643.17|16523.17|16631.34|16511.34|10
1622596120000|2021-06-02 01:08:40|16631.69|16511.69|16617.2|16497.2|16631.69|16511.69|16617.2|16497.2|10
1622596130000|2021-06-02 01:08:50|16614.57|16494.57|16602.84|16482.84|16614.57|16494.57|16602.15|16482.15|10
1622596140000|2021-06-02 01:09:00|16602.55|16482.55|16595.08|16475.08|16604.67|16484.67|16595.08|16475.08|10
1622596150000|2021-06-02 01:09:10|16595.03|16475.03|16588.31|16468.31|16597.03|16477.03|16588.31|16468.31|10
1622596160000|2021-06-02 01:09:20|16588.25|16468.25|16585.57|16465.57|16588.4|16468.4|16585.57|16465.57|10
1622596170000|2021-06-02 01:09:30|16585.16|16465.16|16595.09|16475.09|16595.09|16475.09|16585.16|16465.16|10
1622596180000|2021-06-02 01:09:40|16597.14|16477.14|16604.77|16484.77|16604.77|16484.77|16597.14|16477.14|10
1622596190000|2021-06-02 01:09:50|16605.17|16485.17|16610.86|16490.86|16610.86|16490.86|16605.17|16485.17|10
1622596200000|2021-06-02 01:10:00|16610.34|16490.34|16602.99|16482.99|16610.34|16490.34|16601.59|16481.59|10
1622596210000|2021-06-02 01:10:10|16602.67|16482.67|16597.7|16477.7|16602.67|16482.67|16597.39|16477.39|10
1622596220000|2021-06-02 01:10:20|16596.31|16476.31|16589.12|16469.12|16596.68|16476.68|16589.12|16469.12|10
1622596230000|2021-06-02 01:10:30|16588.77|16468.77|16587.13|16467.13|16588.77|16468.77|16585.62|16465.62|10
1622596240000|2021-06-02 01:10:40|16588.27|16468.27|16590.15|16470.15|16590.54|16470.54|16588.27|16468.27|10
1622596250000|2021-06-02 01:10:50|16590.06|16470.06|16580.47|16460.47|16590.06|16470.06|16580.47|16460.47|10
1622596260000|2021-06-02 01:11:00|16578.95|16458.95|16579.27|16459.27|16579.27|16459.27|16574.65|16454.65|10
1622596270000|2021-06-02 01:11:10|16581.21|16461.21|16590.2|16470.2|16590.2|16470.2|16581.21|16461.21|10
1622596280000|2021-06-02 01:11:20|16588.23|16468.23|16587.64|16467.64|16589.71|16469.71|16586.51|16466.51|10
1622596290000|2021-06-02 01:11:30|16586.72|16466.72|16568.09|16448.09|16586.72|16466.72|16568.09|16448.09|10
1622596300000|2021-06-02 01:11:40|16565.9|16445.9|16560.85|16440.85|16565.9|16445.9|16559.24|16439.24|10
1622596310000|2021-06-02 01:11:50|16559.86|16439.86|16564.55|16444.55|16564.55|16444.55|16559.26|16439.26|10
1622596320000|2021-06-02 01:12:00|16564.5|16444.5|16566.44|16446.44|16566.52|16446.52|16564.5|16444.5|10
1622596330000|2021-06-02 01:12:10|16567.33|16447.33|16569.05|16449.05|16569.39|16449.39|16567.33|16447.33|10
1622596340000|2021-06-02 01:12:20|16568.97|16448.97|16569.15|16449.15|16569.42|16449.42|16568.64|16448.64|10
1622596350000|2021-06-02 01:12:30|16568.32|16448.32|16572.3|16452.3|16572.3|16452.3|16567.2|16447.2|10
1622596360000|2021-06-02 01:12:40|16572.75|16452.75|16576.35|16456.35|16576.35|16456.35|16572.75|16452.75|10
1622596370000|2021-06-02 01:12:50|16576.5|16456.5|16582.95|16462.95|16583.47|16463.47|16576.5|16456.5|10
1622596380000|2021-06-02 01:13:00|16582.63|16462.63|16587.54|16467.54|16587.54|16467.54|16582.01|16462.01|10
1622596390000|2021-06-02 01:13:10|16588.44|16468.44|16594.5|16474.5|16594.5|16474.5|16588.44|16468.44|10
1622596400000|2021-06-02 01:13:20|16594.59|16474.59|16592.94|16472.94|16594.59|16474.59|16592.17|16472.17|10
1622596410000|2021-06-02 01:13:30|16593.31|16473.31|16593.45|16473.45|16594.18|16474.18|16591.69|16471.69|10
1622596420000|2021-06-02 01:13:40|16593.27|16473.27|16595.08|16475.08|16595.68|16475.68|16593.27|16473.27|10
1622596430000|2021-06-02 01:13:50|16595.3|16475.3|16597.79|16477.79|16597.79|16477.79|16595.3|16475.3|10
1622596440000|2021-06-02 01:14:00|16597.5|16477.5|16601.65|16481.65|16601.65|16481.65|16597.18|16477.18|10
1622596450000|2021-06-02 01:14:10|16601.26|16481.26|16598.32|16478.32|16602.22|16482.22|16598.32|16478.32|9
1622596460000|2021-06-02 01:14:20|16596.94|16476.94|16598.87|16478.87|16599.1|16479.1|16596.27|16476.27|10
1622596470000|2021-06-02 01:14:30|16598.97|16478.97|16597.76|16477.76|16598.98|16478.98|16597.76|16477.76|10
1622596480000|2021-06-02 01:14:40|16597.79|16477.79|16597.42|16477.42|16597.89|16477.89|16596.91|16476.91|10
1622596490000|2021-06-02 01:14:50|16598.83|16478.83|16599.31|16479.31|16600.78|16480.78|16598.81|16478.81|10
1622596500000|2021-06-02 01:15:00|16598.72|16478.72|16604.12|16484.12|16604.12|16484.12|16598.72|16478.72|10
1622596510000|2021-06-02 01:15:10|16604.3|16484.3|16608.29|16488.29|16608.29|16488.29|16603.68|16483.68|9
1622596520000|2021-06-02 01:15:20|16608.89|16488.89|16612.45|16492.45|16612.45|16492.45|16608.27|16488.27|10
1622596530000|2021-06-02 01:15:30|16612.68|16492.68|16620.05|16500.05|16620.09|16500.09|16612.68|16492.68|10
1622596540000|2021-06-02 01:15:40|16620.08|16500.08|16627.74|16507.74|16627.74|16507.74|16620.08|16500.08|10
1622596550000|2021-06-02 01:15:50|16627.34|16507.34|16632.8|16512.8|16632.8|16512.8|16627.34|16507.34|10
1622596560000|2021-06-02 01:16:00|16634.11|16514.11|16643.65|16523.65|16643.65|16523.65|16634.11|16514.11|10
1622596570000|2021-06-02 01:16:10|16643.83|16523.83|16645.98|16525.98|16646.05|16526.05|16642.26|16522.26|10
1622596580000|2021-06-02 01:16:20|16646.67|16526.67|16646.8|16526.8|16647.54|16527.54|16646.46|16526.46|10
1622596590000|2021-06-02 01:16:30|16646.99|16526.99|16647.93|16527.93|16648.54|16528.54|16646.99|16526.99|10
1622596600000|2021-06-02 01:16:40|16647.91|16527.91|16645.19|16525.19|16647.91|16527.91|16645.19|16525.19|10
1622596610000|2021-06-02 01:16:50|16643.11|16523.11|16631.22|16511.22|16643.11|16523.11|16631.22|16511.22|10
1622596620000|2021-06-02 01:17:00|16628.83|16508.83|16620.75|16500.75|16628.83|16508.83|16620.75|16500.75|10
1622596630000|2021-06-02 01:17:10|16620.33|16500.33|16612.2|16492.2|16620.37|16500.37|16612.2|16492.2|10
1622596640000|2021-06-02 01:17:20|16611.21|16491.21|16601.56|16481.56|16611.21|16491.21|16601.56|16481.56|10
1622596650000|2021-06-02 01:17:30|16600.65|16480.65|16597.87|16477.87|16600.65|16480.65|16597.68|16477.68|10
1622596660000|2021-06-02 01:17:40|16598.64|16478.64|16599.39|16479.39|16600.07|16480.07|16598.64|16478.64|10
1622596670000|2021-06-02 01:17:50|16600.07|16480.07|16601.06|16481.06|16601.39|16481.39|16600.07|16480.07|10
1622596680000|2021-06-02 01:18:00|16601.64|16481.64|16611.36|16491.36|16611.57|16491.57|16601.64|16481.64|10
1622596690000|2021-06-02 01:18:10|16610.78|16490.78|16619.05|16499.05|16619.27|16499.27|16610.78|16490.78|10
1622596700000|2021-06-02 01:18:20|16618.7|16498.7|16627.19|16507.19|16627.19|16507.19|16618.7|16498.7|10
1622596710000|2021-06-02 01:18:30|16630.27|16510.27|16634.12|16514.12|16634.58|16514.58|16630.27|16510.27|10
1622596720000|2021-06-02 01:18:40|16634.06|16514.06|16629.36|16509.36|16634.09|16514.09|16629.36|16509.36|10
1622596730000|2021-06-02 01:18:50|16628.42|16508.42|16626.85|16506.85|16628.42|16508.42|16625.76|16505.76|10
1622596740000|2021-06-02 01:19:00|16626.55|16506.55|16622.76|16502.76|16626.55|16506.55|16621.75|16501.75|10
1622596750000|2021-06-02 01:19:10|16622.39|16502.39|16622.9|16502.9|16623.22|16503.22|16621.76|16501.76|10
1622596760000|2021-06-02 01:19:20|16624.12|16504.12|16628.49|16508.49|16628.66|16508.66|16624.12|16504.12|10
1622596770000|2021-06-02 01:19:30|16628.92|16508.92|16634.64|16514.64|16634.64|16514.64|16628.88|16508.88|10
1622596780000|2021-06-02 01:19:40|16634.28|16514.28|16635.12|16515.12|16635.65|16515.65|16633.5|16513.5|10
1622596790000|2021-06-02 01:19:50|16635.43|16515.43|16635.87|16515.87|16635.89|16515.89|16635.43|16515.43|10
1622596800000|2021-06-02 01:20:00|16635.84|16515.84|16640.49|16520.49|16640.49|16520.49|16635.48|16515.48|10
1622596810000|2021-06-02 01:20:10|16640.63|16520.63|16642.49|16522.49|16642.49|16522.49|16640.52|16520.52|10
1622596820000|2021-06-02 01:20:20|16642.98|16522.98|16649.31|16529.31|16649.31|16529.31|16642.98|16522.98|10
1622596830000|2021-06-02 01:20:30|16649.72|16529.72|16654.28|16534.28|16654.39|16534.39|16649.72|16529.72|10
1622596840000|2021-06-02 01:20:40|16654.72|16534.72|16655.9|16535.9|16655.9|16535.9|16654.72|16534.72|10
1622596850000|2021-06-02 01:20:50|16656.16|16536.16|16654.91|16534.91|16656.16|16536.16|16654.5|16534.5|10
1622596860000|2021-06-02 01:21:00|16654.35|16534.35|16658.5|16538.5|16658.5|16538.5|16654.1|16534.1|10
1622596870000|2021-06-02 01:21:10|16659.47|16539.47|16656.52|16536.52|16660.12|16540.12|16656.52|16536.52|10
1622596880000|2021-06-02 01:21:20|16656.22|16536.22|16652.61|16532.61|16656.81|16536.81|16652.61|16532.61|10
1622596890000|2021-06-02 01:21:30|16652.09|16532.09|16646.55|16526.55|16652.09|16532.09|16646.55|16526.55|10
1622596900000|2021-06-02 01:21:40|16646.2|16526.2|16643.32|16523.32|16646.2|16526.2|16643.06|16523.06|10
1622596910000|2021-06-02 01:21:50|16643.17|16523.17|16641.85|16521.85|16643.75|16523.75|16641.85|16521.85|10
1622596920000|2021-06-02 01:22:00|16641.49|16521.49|16645.21|16525.21|16645.21|16525.21|16640.03|16520.03|10
1622596930000|2021-06-02 01:22:10|16646.91|16526.91|16649.16|16529.16|16649.16|16529.16|16646.91|16526.91|10
1622596940000|2021-06-02 01:22:20|16649.77|16529.77|16647.45|16527.45|16650.55|16530.55|16647.45|16527.45|10
1622596950000|2021-06-02 01:22:30|16645.43|16525.43|16640.05|16520.05|16645.43|16525.43|16640.05|16520.05|10
1622596960000|2021-06-02 01:22:40|16640.18|16520.18|16636.59|16516.59|16640.3|16520.3|16636.59|16516.59|10
1622596970000|2021-06-02 01:22:50|16636.07|16516.07|16635.84|16515.84|16636.26|16516.26|16634.96|16514.96|10
1622596980000|2021-06-02 01:23:00|16635.81|16515.81|16637.75|16517.75|16637.75|16517.75|16635.75|16515.75|10
1622596990000|2021-06-02 01:23:10|16639.58|16519.58|16647.3|16527.3|16647.49|16527.49|16639.58|16519.58|10
1622597000000|2021-06-02 01:23:20|16647.73|16527.73|16650.8|16530.8|16651.46|16531.46|16647.73|16527.73|10
1622597010000|2021-06-02 01:23:30|16650.93|16530.93|16651.98|16531.98|16652.62|16532.62|16650.93|16530.93|10
1622597020000|2021-06-02 01:23:40|16652.52|16532.52|16654.2|16534.2|16654.3|16534.3|16652.52|16532.52|10
1622597030000|2021-06-02 01:23:50|16654.31|16534.31|16656.19|16536.19|16656.19|16536.19|16654.31|16534.31|9
1622597040000|2021-06-02 01:24:00|16657.02|16537.02|16658.69|16538.69|16658.69|16538.69|16656.78|16536.78|10
1622597050000|2021-06-02 01:24:10|16659.05|16539.05|16663.99|16543.99|16663.99|16543.99|16659.05|16539.05|10
1622597060000|2021-06-02 01:24:20|16664.37|16544.37|16668.41|16548.41|16668.41|16548.41|16663.83|16543.83|10
1622597070000|2021-06-02 01:24:30|16667.76|16547.76|16659.92|16539.92|16667.76|16547.76|16659.92|16539.92|10
1622597080000|2021-06-02 01:24:40|16659.55|16539.55|16655.46|16535.46|16659.55|16539.55|16655.12|16535.12|10
1622597090000|2021-06-02 01:24:50|16655.35|16535.35|16654.92|16534.92|16655.71|16535.71|16654.76|16534.76|10
1622597100000|2021-06-02 01:25:00|16655.03|16535.03|16653.43|16533.43|16655.03|16535.03|16653.39|16533.39|10
1622597110000|2021-06-02 01:25:10|16653.39|16533.39|16651.21|16531.21|16653.65|16533.65|16651.21|16531.21|10
1622597120000|2021-06-02 01:25:20|16650.81|16530.81|16647.16|16527.16|16650.92|16530.92|16647.13|16527.13|10
1622597130000|2021-06-02 01:25:30|16646.47|16526.47|16632.32|16512.32|16646.47|16526.47|16632.32|16512.32|10
1622597140000|2021-06-02 01:25:40|16632.4|16512.4|16624.86|16504.86|16632.68|16512.68|16624.46|16504.46|10
1622597150000|2021-06-02 01:25:50|16625.27|16505.27|16616.88|16496.88|16625.27|16505.27|16616.88|16496.88|10
1622597160000|2021-06-02 01:26:00|16614.2|16494.2|16615.57|16495.57|16615.77|16495.77|16614.17|16494.17|10
1622597170000|2021-06-02 01:26:10|16615.3|16495.3|16615.72|16495.72|16617.28|16497.28|16615.3|16495.3|9
1622597180000|2021-06-02 01:26:20|16615.39|16495.39|16610.22|16490.22|16615.63|16495.63|16610.19|16490.19|10
1622597190000|2021-06-02 01:26:30|16610.7|16490.7|16613.5|16493.5|16613.5|16493.5|16610.65|16490.65|10
1622597200000|2021-06-02 01:26:40|16614.31|16494.31|16614.63|16494.63|16614.63|16494.63|16613.55|16493.55|10
1622597210000|2021-06-02 01:26:50|16615.78|16495.78|16617.55|16497.55|16618.56|16498.56|16615.78|16495.78|10
1622597220000|2021-06-02 01:27:00|16617.87|16497.87|16621.03|16501.03|16621.03|16501.03|16616.86|16496.86|9
1622597230000|2021-06-02 01:27:10|16621.73|16501.73|16627.83|16507.83|16627.89|16507.89|16621.73|16501.73|10
1622597240000|2021-06-02 01:27:20|16627.71|16507.71|16629.07|16509.07|16629.07|16509.07|16627.71|16507.71|9
1622597250000|2021-06-02 01:27:30|16629|16509|16632.22|16512.22|16632.22|16512.22|16629|16509|10
1622597260000|2021-06-02 01:27:40|16632.36|16512.36|16633.86|16513.86|16633.86|16513.86|16632.36|16512.36|10
1622597270000|2021-06-02 01:27:50|16634.04|16514.04|16632.95|16512.95|16634.72|16514.72|16632.06|16512.06|10
1622597280000|2021-06-02 01:28:00|16632.47|16512.47|16630.35|16510.35|16632.47|16512.47|16629.23|16509.23|10
1622597290000|2021-06-02 01:28:10|16630.95|16510.95|16636.04|16516.04|16636.04|16516.04|16630.95|16510.95|10
1622597300000|2021-06-02 01:28:20|16636.51|16516.51|16643.33|16523.33|16643.33|16523.33|16636.51|16516.51|10
1622597310000|2021-06-02 01:28:30|16643.5|16523.5|16647.34|16527.34|16647.54|16527.54|16643.5|16523.5|10
1622597320000|2021-06-02 01:28:40|16647.72|16527.72|16647.58|16527.58|16647.72|16527.72|16647.02|16527.02|10
1622597330000|2021-06-02 01:28:50|16647.14|16527.14|16648.11|16528.11|16648.49|16528.49|16647.14|16527.14|10
1622597340000|2021-06-02 01:29:00|16647.91|16527.91|16646.17|16526.17|16648.98|16528.98|16646.17|16526.17|10
1622597350000|2021-06-02 01:29:10|16645.55|16525.55|16640.64|16520.64|16645.82|16525.82|16640.64|16520.64|10
1622597360000|2021-06-02 01:29:20|16640|16520|16635.31|16515.31|16640|16520|16635.31|16515.31|10
1622597370000|2021-06-02 01:29:30|16635.3|16515.3|16635.11|16515.11|16635.85|16515.85|16634.92|16514.92|10
1622597380000|2021-06-02 01:29:40|16635.16|16515.16|16629.31|16509.31|16635.16|16515.16|16629.31|16509.31|10
1622597390000|2021-06-02 01:29:50|16629.27|16509.27|16628.6|16508.6|16629.81|16509.81|16628.6|16508.6|10
1622597400000|2021-06-02 01:30:00|16628.27|16508.27|16631.63|16511.63|16631.63|16511.63|16627.1|16507.1|10
1622597410000|2021-06-02 01:30:10|16632.32|16512.32|16640.33|16520.33|16640.33|16520.33|16632.32|16512.32|10
1622597420000|2021-06-02 01:30:20|16640.56|16520.56|16644.7|16524.7|16644.7|16524.7|16640.56|16520.56|10
1622597430000|2021-06-02 01:30:30|16644.03|16524.03|16643.84|16523.84|16644.47|16524.47|16642.67|16522.67|10
1622597440000|2021-06-02 01:30:40|16643.88|16523.88|16648.92|16528.92|16648.92|16528.92|16643.88|16523.88|10
1622597450000|2021-06-02 01:30:50|16649.48|16529.48|16652.33|16532.33|16652.34|16532.34|16649.38|16529.38|10
1622597460000|2021-06-02 01:31:00|16652.82|16532.82|16660.43|16540.43|16660.43|16540.43|16652.82|16532.82|10
1622597470000|2021-06-02 01:31:10|16660.65|16540.65|16669.38|16549.38|16669.38|16549.38|16660.65|16540.65|10
1622597480000|2021-06-02 01:31:20|16669.01|16549.01|16669.7|16549.7|16670.25|16550.25|16669.01|16549.01|10
1622597490000|2021-06-02 01:31:30|16669.03|16549.03|16669.26|16549.26|16670.3|16550.3|16669.03|16549.03|10
1622597500000|2021-06-02 01:31:40|16669.09|16549.09|16665.79|16545.79|16669.59|16549.59|16665.79|16545.79|10
1622597510000|2021-06-02 01:31:50|16665.22|16545.22|16662.91|16542.91|16665.22|16545.22|16662.91|16542.91|10
1622597520000|2021-06-02 01:32:00|16663.04|16543.04|16661.64|16541.64|16663.97|16543.97|16661.64|16541.64|10
1622597530000|2021-06-02 01:32:10|16661.93|16541.93|16659.44|16539.44|16662.43|16542.43|16659.44|16539.44|10
1622597540000|2021-06-02 01:32:20|16658.81|16538.81|16654.71|16534.71|16658.81|16538.81|16654.71|16534.71|10
1622597550000|2021-06-02 01:32:30|16653.98|16533.98|16655.99|16535.99|16656.24|16536.24|16653.46|16533.46|10
1622597560000|2021-06-02 01:32:40|16656.34|16536.34|16655.42|16535.42|16656.56|16536.56|16655.42|16535.42|10
1622597570000|2021-06-02 01:32:50|16655.27|16535.27|16656.34|16536.34|16656.38|16536.38|16655.27|16535.27|10
1622597580000|2021-06-02 01:33:00|16656.54|16536.54|16656.33|16536.33|16656.56|16536.56|16655.79|16535.79|10
1622597590000|2021-06-02 01:33:10|16656.27|16536.27|16655.87|16535.87|16656.27|16536.27|16654.85|16534.85|10
1622597600000|2021-06-02 01:33:20|16655.47|16535.47|16653.17|16533.17|16655.47|16535.47|16652.85|16532.85|10
1622597610000|2021-06-02 01:33:30|16652.95|16532.95|16650.58|16530.58|16652.95|16532.95|16650.34|16530.34|10
1622597620000|2021-06-02 01:33:40|16650.5|16530.5|16650.34|16530.34|16651.08|16531.08|16650.34|16530.34|7
1622597630000|2021-06-02 01:33:50|16650.03|16530.03|16648.41|16528.41|16650.39|16530.39|16648.41|16528.41|9
1622597640000|2021-06-02 01:34:00|16647.23|16527.23|16648.39|16528.39|16648.39|16528.39|16647.23|16527.23|10
1622597650000|2021-06-02 01:34:10|16648.36|16528.36|16647.17|16527.17|16648.36|16528.36|16647.16|16527.16|9
1622597660000|2021-06-02 01:34:20|16647.32|16527.32|16649.74|16529.74|16649.74|16529.74|16647.32|16527.32|10
1622597670000|2021-06-02 01:34:30|16650.18|16530.18|16656.51|16536.51|16656.74|16536.74|16650.18|16530.18|10
1622597680000|2021-06-02 01:34:40|16656.43|16536.43|16660.42|16540.42|16660.42|16540.42|16656.43|16536.43|10
1622597690000|2021-06-02 01:34:50|16660.66|16540.66|16663.55|16543.55|16663.55|16543.55|16660.61|16540.61|10
1622597700000|2021-06-02 01:35:00|16663.56|16543.56|16664.93|16544.93|16665.28|16545.28|16663.56|16543.56|10
1622597710000|2021-06-02 01:35:10|16664.72|16544.72|16662.36|16542.36|16664.72|16544.72|16662.27|16542.27|10
1622597720000|2021-06-02 01:35:20|16662.56|16542.56|16662.82|16542.82|16663.22|16543.22|16661.5|16541.5|8
1622597730000|2021-06-02 01:35:30|16662.93|16542.93|16664.96|16544.96|16664.96|16544.96|16662.93|16542.93|10
1622597740000|2021-06-02 01:35:40|16664.87|16544.87|16664.91|16544.91|16665.15|16545.15|16664.39|16544.39|10
1622597750000|2021-06-02 01:35:50|16663.93|16543.93|16662.42|16542.42|16664.64|16544.64|16662.42|16542.42|10
1622597760000|2021-06-02 01:36:00|16662.32|16542.32|16669.13|16549.13|16669.13|16549.13|16661.84|16541.84|10
1622597770000|2021-06-02 01:36:10|16671.81|16551.81|16674.8|16554.8|16674.8|16554.8|16671.74|16551.74|10
1622597780000|2021-06-02 01:36:20|16675.34|16555.34|16675.54|16555.54|16677.58|16557.58|16675.34|16555.34|10
1622597790000|2021-06-02 01:36:30|16675.63|16555.63|16672.28|16552.28|16676.09|16556.09|16672.28|16552.28|10
1622597800000|2021-06-02 01:36:40|16671.61|16551.61|16664.63|16544.63|16671.91|16551.91|16664.63|16544.63|10
1622597810000|2021-06-02 01:36:50|16663.4|16543.4|16660.48|16540.48|16663.4|16543.4|16660.44|16540.44|9
1622597820000|2021-06-02 01:37:00|16659.21|16539.21|16661.52|16541.52|16661.52|16541.52|16658.43|16538.43|10
1622597830000|2021-06-02 01:37:10|16661.74|16541.74|16663.18|16543.18|16663.18|16543.18|16660.85|16540.85|10
1622597840000|2021-06-02 01:37:20|16662.72|16542.72|16660.65|16540.65|16662.72|16542.72|16660.65|16540.65|10
1622597850000|2021-06-02 01:37:30|16660.84|16540.84|16661.9|16541.9|16661.9|16541.9|16660.65|16540.65|10
1622597860000|2021-06-02 01:37:40|16661.51|16541.51|16661.72|16541.72|16662.48|16542.48|16661.13|16541.13|10
1622597870000|2021-06-02 01:37:50|16661.58|16541.58|16660.31|16540.31|16661.58|16541.58|16660.08|16540.08|10
1622597880000|2021-06-02 01:38:00|16660.83|16540.83|16663.64|16543.64|16663.64|16543.64|16660.83|16540.83|10
1622597890000|2021-06-02 01:38:10|16661.51|16541.51|16660.45|16540.45|16661.51|16541.51|16660.45|16540.45|10
1622597900000|2021-06-02 01:38:20|16660.85|16540.85|16663.94|16543.94|16664.08|16544.08|16660.85|16540.85|9
1622597910000|2021-06-02 01:38:30|16664.21|16544.21|16667.22|16547.22|16667.22|16547.22|16664.21|16544.21|10
1622597920000|2021-06-02 01:38:40|16667.73|16547.73|16668.9|16548.9|16668.9|16548.9|16667.73|16547.73|10
1622597930000|2021-06-02 01:38:50|16668.62|16548.62|16670.92|16550.92|16670.92|16550.92|16668.45|16548.45|10
1622597940000|2021-06-02 01:39:00|16670.21|16550.21|16670.59|16550.59|16671.16|16551.16|16669.83|16549.83|10
1622597950000|2021-06-02 01:39:10|16670.77|16550.77|16672.46|16552.46|16672.64|16552.64|16670.77|16550.77|10
1622597960000|2021-06-02 01:39:20|16672.32|16552.32|16672.51|16552.51|16672.77|16552.77|16672.11|16552.11|10
1622597970000|2021-06-02 01:39:30|16672.02|16552.02|16671.86|16551.86|16672.32|16552.32|16671.19|16551.19|10
1622597980000|2021-06-02 01:39:40|16671.61|16551.61|16670.65|16550.65|16671.61|16551.61|16669.86|16549.86|10
1622597990000|2021-06-02 01:39:50|16670.57|16550.57|16669.35|16549.35|16671.45|16551.45|16669.35|16549.35|10
1622598000000|2021-06-02 01:40:00|16669.19|16549.19|16667.41|16547.41|16669.19|16549.19|16666.93|16546.93|10
1622598010000|2021-06-02 01:40:10|16667.44|16547.44|16664.39|16544.39|16667.44|16547.44|16664.39|16544.39|10
1622598020000|2021-06-02 01:40:20|16662.46|16542.46|16656.03|16536.03|16662.71|16542.71|16656.03|16536.03|10
1622598030000|2021-06-02 01:40:30|16655.96|16535.96|16655.05|16535.05|16655.96|16535.96|16654.85|16534.85|10
1622598040000|2021-06-02 01:40:40|16654.42|16534.42|16650.15|16530.15|16654.42|16534.42|16650.15|16530.15|10
1622598050000|2021-06-02 01:40:50|16650.71|16530.71|16650.67|16530.67|16650.71|16530.71|16649.47|16529.47|10
1622598060000|2021-06-02 01:41:00|16650.81|16530.81|16653.29|16533.29|16653.29|16533.29|16650.79|16530.79|10
1622598070000|2021-06-02 01:41:10|16654.23|16534.23|16659.88|16539.88|16659.88|16539.88|16654.1|16534.1|10
1622598080000|2021-06-02 01:41:20|16660.37|16540.37|16660.25|16540.25|16660.73|16540.73|16659.91|16539.91|9
1622598090000|2021-06-02 01:41:30|16660.06|16540.06|16658.7|16538.7|16660.18|16540.18|16658.62|16538.62|9
1622598100000|2021-06-02 01:41:40|16658.47|16538.47|16660.87|16540.87|16660.89|16540.89|16657.96|16537.96|10
1622598110000|2021-06-02 01:41:50|16660.44|16540.44|16658.24|16538.24|16660.44|16540.44|16658|16538|10
1622598120000|2021-06-02 01:42:00|16658.61|16538.61|16657.73|16537.73|16658.61|16538.61|16657.47|16537.47|10
1622598130000|2021-06-02 01:42:10|16657.67|16537.67|16657.06|16537.06|16657.67|16537.67|16656.82|16536.82|10
1622598140000|2021-06-02 01:42:20|16656.52|16536.52|16656.01|16536.01|16656.52|16536.52|16655.81|16535.81|10
1622598150000|2021-06-02 01:42:30|16656.78|16536.78|16659.29|16539.29|16659.29|16539.29|16656.67|16536.67|10
1622598160000|2021-06-02 01:42:40|16659.34|16539.34|16658.65|16538.65|16659.34|16539.34|16658.53|16538.53|9
1622598170000|2021-06-02 01:42:50|16658.55|16538.55|16660.06|16540.06|16660.06|16540.06|16658.21|16538.21|10
1622598180000|2021-06-02 01:43:00|16659.81|16539.81|16662.27|16542.27|16662.27|16542.27|16659.81|16539.81|10
1622598190000|2021-06-02 01:43:10|16660.89|16540.89|16661.53|16541.53|16661.53|16541.53|16660.5|16540.5|10
1622598200000|2021-06-02 01:43:20|16661.06|16541.06|16659.91|16539.91|16661.06|16541.06|16659.91|16539.91|10
1622598210000|2021-06-02 01:43:30|16659.36|16539.36|16659.24|16539.24|16659.43|16539.43|16659.02|16539.02|9
1622598220000|2021-06-02 01:43:40|16659.25|16539.25|16657.47|16537.47|16659.25|16539.25|16657.47|16537.47|8
1622598230000|2021-06-02 01:43:50|16657.4|16537.4|16654.71|16534.71|16657.87|16537.87|16654.71|16534.71|10
1622598240000|2021-06-02 01:44:00|16653.96|16533.96|16652.19|16532.19|16654.48|16534.48|16652.19|16532.19|10
1622598250000|2021-06-02 01:44:10|16652.12|16532.12|16650.08|16530.08|16652.12|16532.12|16649.9|16529.9|10
1622598260000|2021-06-02 01:44:20|16649.21|16529.21|16652.28|16532.28|16652.93|16532.93|16649.21|16529.21|10
1622598270000|2021-06-02 01:44:30|16652.01|16532.01|16649.87|16529.87|16652.01|16532.01|16649.87|16529.87|10
1622598280000|2021-06-02 01:44:40|16649.85|16529.85|16648.68|16528.68|16649.91|16529.91|16648.68|16528.68|9
1622598290000|2021-06-02 01:44:50|16646.58|16526.58|16641.89|16521.89|16646.58|16526.58|16641.89|16521.89|10
1622598300000|2021-06-02 01:45:00|16641.72|16521.72|16638.82|16518.82|16641.94|16521.94|16638.82|16518.82|10
1622598310000|2021-06-02 01:45:10|16639.09|16519.09|16640.98|16520.98|16640.98|16520.98|16638.34|16518.34|10
1622598320000|2021-06-02 01:45:20|16640.99|16520.99|16642.37|16522.37|16642.54|16522.54|16640.99|16520.99|10
1622598330000|2021-06-02 01:45:30|16642.26|16522.26|16647.08|16527.08|16647.08|16527.08|16642.26|16522.26|10
1622598340000|2021-06-02 01:45:40|16647.19|16527.19|16650.21|16530.21|16650.21|16530.21|16647.19|16527.19|10
1622598350000|2021-06-02 01:45:50|16651.06|16531.06|16652.45|16532.45|16652.53|16532.53|16651.06|16531.06|10
1622598360000|2021-06-02 01:46:00|16652.26|16532.26|16658.24|16538.24|16658.24|16538.24|16652.26|16532.26|10
1622598370000|2021-06-02 01:46:10|16658.06|16538.06|16667.24|16547.24|16667.24|16547.24|16658.06|16538.06|10
1622598380000|2021-06-02 01:46:20|16667.97|16547.97|16678.99|16558.99|16678.99|16558.99|16667.97|16547.97|10
1622598390000|2021-06-02 01:46:30|16679.14|16559.14|16695.59|16575.59|16695.59|16575.59|16679.14|16559.14|10
1622598400000|2021-06-02 01:46:40|16694.95|16574.95|16695.8|16575.8|16697.03|16577.03|16694.83|16574.83|10
1622598410000|2021-06-02 01:46:50|16694.92|16574.92|16689.39|16569.39|16694.96|16574.96|16689.23|16569.23|10
1622598420000|2021-06-02 01:47:00|16689.07|16569.07|16689.27|16569.27|16690.39|16570.39|16688.33|16568.33|10
1622598430000|2021-06-02 01:47:10|16689.68|16569.68|16695.05|16575.05|16695.05|16575.05|16688.9|16568.9|10
1622598440000|2021-06-02 01:47:20|16695.01|16575.01|16694.06|16574.06|16695.01|16575.01|16693.54|16573.54|10
1622598450000|2021-06-02 01:47:30|16694.57|16574.57|16700.36|16580.36|16700.36|16580.36|16694.57|16574.57|10
1622598460000|2021-06-02 01:47:40|16701.05|16581.05|16705.89|16585.89|16706.71|16586.71|16701.05|16581.05|9
1622598470000|2021-06-02 01:47:50|16705.51|16585.51|16700|16580|16705.51|16585.51|16699.74|16579.74|10
1622598480000|2021-06-02 01:48:00|16699.78|16579.78|16698.07|16578.07|16699.78|16579.78|16698.07|16578.07|10
1622598490000|2021-06-02 01:48:10|16697.6|16577.6|16696.59|16576.59|16698.17|16578.17|16696.59|16576.59|10
1622598500000|2021-06-02 01:48:20|16695.95|16575.95|16693.09|16573.09|16695.95|16575.95|16693.09|16573.09|10
1622598510000|2021-06-02 01:48:30|16694|16574|16689.81|16569.81|16694.46|16574.46|16689.81|16569.81|10
1622598520000|2021-06-02 01:48:40|16689.65|16569.65|16689.51|16569.51|16689.65|16569.65|16688.44|16568.44|10
1622598530000|2021-06-02 01:48:50|16689.82|16569.82|16688.99|16568.99|16689.82|16569.82|16688.99|16568.99|10
1622598540000|2021-06-02 01:49:00|16689.28|16569.28|16689.37|16569.37|16689.37|16569.37|16688.12|16568.12|9
1622598550000|2021-06-02 01:49:10|16690.15|16570.15|16690.93|16570.93|16691.05|16571.05|16689.86|16569.86|9
1622598560000|2021-06-02 01:49:20|16691.38|16571.38|16695.93|16575.93|16695.93|16575.93|16691.38|16571.38|10
1622598570000|2021-06-02 01:49:30|16696.03|16576.03|16701.59|16581.59|16701.59|16581.59|16696.03|16576.03|10
1622598580000|2021-06-02 01:49:40|16703.31|16583.31|16701.96|16581.96|16703.51|16583.51|16701.96|16581.96|9
1622598590000|2021-06-02 01:49:50|16702.19|16582.19|16699.5|16579.5|16702.19|16582.19|16699.4|16579.4|10
1622598600000|2021-06-02 01:50:00|16698.51|16578.51|16701.77|16581.77|16701.81|16581.81|16698.51|16578.51|10
1622598610000|2021-06-02 01:50:10|16701.69|16581.69|16703.18|16583.18|16703.18|16583.18|16701.69|16581.69|9
1622598620000|2021-06-02 01:50:20|16704.04|16584.04|16706.64|16586.64|16706.64|16586.64|16704|16584|10
1622598630000|2021-06-02 01:50:30|16707.51|16587.51|16709.14|16589.14|16709.79|16589.79|16707.51|16587.51|10
1622598640000|2021-06-02 01:50:40|16709.4|16589.4|16710.41|16590.41|16710.41|16590.41|16709.34|16589.34|10
1622598650000|2021-06-02 01:50:50|16710.4|16590.4|16710.25|16590.25|16710.94|16590.94|16710.25|16590.25|10
1622598660000|2021-06-02 01:51:00|16709.95|16589.95|16708.32|16588.32|16712.56|16592.56|16708.32|16588.32|10
1622598670000|2021-06-02 01:51:10|16707.33|16587.33|16702.02|16582.02|16707.33|16587.33|16702.02|16582.02|10
1622598680000|2021-06-02 01:51:20|16702.37|16582.37|16703.01|16583.01|16703.01|16583.01|16702.37|16582.37|9
1622598690000|2021-06-02 01:51:30|16703.61|16583.61|16704.19|16584.19|16704.19|16584.19|16703.13|16583.13|10
1622598700000|2021-06-02 01:51:40|16704.6|16584.6|16706.76|16586.76|16706.76|16586.76|16704.6|16584.6|10
1622598710000|2021-06-02 01:51:50|16706.67|16586.67|16705.96|16585.96|16706.67|16586.67|16705.7|16585.7|10
1622598720000|2021-06-02 01:52:00|16706.1|16586.1|16708.37|16588.37|16708.37|16588.37|16706.1|16586.1|10
1622598730000|2021-06-02 01:52:10|16708.16|16588.16|16705.36|16585.36|16708.24|16588.24|16705.36|16585.36|10
1622598740000|2021-06-02 01:52:20|16704.73|16584.73|16700.27|16580.27|16704.73|16584.73|16700.27|16580.27|10
1622598750000|2021-06-02 01:52:30|16699.86|16579.86|16699.36|16579.36|16699.86|16579.86|16698.63|16578.63|10
1622598760000|2021-06-02 01:52:40|16699.63|16579.63|16698.85|16578.85|16699.63|16579.63|16698.65|16578.65|10
1622598770000|2021-06-02 01:52:50|16698.69|16578.69|16700.54|16580.54|16700.79|16580.79|16698.52|16578.52|10
1622598780000|2021-06-02 01:53:00|16701.08|16581.08|16705.11|16585.11|16705.37|16585.37|16701.08|16581.08|9
1622598790000|2021-06-02 01:53:10|16705.29|16585.29|16703.4|16583.4|16705.31|16585.31|16703.4|16583.4|10
1622598800000|2021-06-02 01:53:20|16703.6|16583.6|16703.68|16583.68|16704.64|16584.64|16703.28|16583.28|10
1622598810000|2021-06-02 01:53:30|16705.19|16585.19|16707.05|16587.05|16707.05|16587.05|16705.19|16585.19|8
1622598820000|2021-06-02 01:53:40|16707.22|16587.22|16707.36|16587.36|16707.51|16587.51|16707.01|16587.01|10
1622598830000|2021-06-02 01:53:50|16707.21|16587.21|16706.98|16586.98|16707.72|16587.72|16706.93|16586.93|10
1622598840000|2021-06-02 01:54:00|16706.63|16586.63|16709|16589|16709|16589|16705.06|16585.06|10
1622598850000|2021-06-02 01:54:10|16710.7|16590.7|16722.21|16602.21|16722.21|16602.21|16710.7|16590.7|10
1622598860000|2021-06-02 01:54:20|16722.63|16602.63|16724.91|16604.91|16725.09|16605.09|16722.59|16602.59|10
1622598870000|2021-06-02 01:54:30|16724.77|16604.77|16730.78|16610.78|16730.78|16610.78|16724.3|16604.3|10
1622598880000|2021-06-02 01:54:40|16731.77|16611.77|16736.49|16616.49|16736.49|16616.49|16731.77|16611.77|10
1622598890000|2021-06-02 01:54:50|16735.89|16615.89|16737.85|16617.85|16738.38|16618.38|16735.89|16615.89|10
1622598900000|2021-06-02 01:55:00|16738.26|16618.26|16742.59|16622.59|16742.59|16622.59|16738.01|16618.01|10
1622598910000|2021-06-02 01:55:10|16742.67|16622.67|16741.58|16621.58|16742.67|16622.67|16741.58|16621.58|10
1622598920000|2021-06-02 01:55:20|16741.45|16621.45|16741.44|16621.44|16741.45|16621.45|16740.02|16620.02|10
1622598930000|2021-06-02 01:55:30|16740.94|16620.94|16742.65|16622.65|16742.65|16622.65|16740.25|16620.25|10
1622598940000|2021-06-02 01:55:40|16742.88|16622.88|16741.58|16621.58|16743.2|16623.2|16741.58|16621.58|10
1622598950000|2021-06-02 01:55:50|16739.56|16619.56|16737.07|16617.07|16739.56|16619.56|16736.45|16616.45|10
1622598960000|2021-06-02 01:56:00|16738.2|16618.2|16736.44|16616.44|16738.3|16618.3|16736.14|16616.14|10
1622598970000|2021-06-02 01:56:10|16735.83|16615.83|16729.46|16609.46|16735.83|16615.83|16729.46|16609.46|10
1622598980000|2021-06-02 01:56:20|16728.63|16608.63|16726.43|16606.43|16728.63|16608.63|16726.34|16606.34|9
1622598990000|2021-06-02 01:56:30|16726.08|16606.08|16727.57|16607.57|16727.57|16607.57|16726.08|16606.08|10
1622599000000|2021-06-02 01:56:40|16727.97|16607.97|16728.97|16608.97|16729.2|16609.2|16727.97|16607.97|10
1622599010000|2021-06-02 01:56:50|16729.04|16609.04|16729.82|16609.82|16729.82|16609.82|16728.99|16608.99|10
1622599020000|2021-06-02 01:57:00|16729.32|16609.32|16736.29|16616.29|16736.29|16616.29|16729.32|16609.32|10
1622599030000|2021-06-02 01:57:10|16737.48|16617.48|16739.43|16619.43|16739.43|16619.43|16737.48|16617.48|10
1622599040000|2021-06-02 01:57:20|16740.22|16620.22|16744.19|16624.19|16744.43|16624.43|16740.22|16620.22|10
1622599050000|2021-06-02 01:57:30|16744.89|16624.89|16744.37|16624.37|16745.85|16625.85|16744.37|16624.37|10
1622599060000|2021-06-02 01:57:40|16743.59|16623.59|16744.88|16624.88|16744.88|16624.88|16742.92|16622.92|10
1622599070000|2021-06-02 01:57:50|16745.02|16625.02|16742.51|16622.51|16745.11|16625.11|16742.51|16622.51|10
1622599080000|2021-06-02 01:58:00|16742.52|16622.52|16744.86|16624.86|16744.86|16624.86|16742.52|16622.52|9
1622599090000|2021-06-02 01:58:10|16744.99|16624.99|16745.74|16625.74|16745.74|16625.74|16744.87|16624.87|9
1622599100000|2021-06-02 01:58:20|16745.34|16625.34|16746.71|16626.71|16746.82|16626.82|16745.32|16625.32|10
1622599110000|2021-06-02 01:58:30|16746.89|16626.89|16751.41|16631.41|16751.41|16631.41|16746.76|16626.76|10
1622599120000|2021-06-02 01:58:40|16751.81|16631.81|16755.45|16635.45|16755.45|16635.45|16751.8|16631.8|10
1622599130000|2021-06-02 01:58:50|16755.67|16635.67|16756.66|16636.66|16757.2|16637.2|16755.67|16635.67|10
1622599140000|2021-06-02 01:59:00|16756.11|16636.11|16755.6|16635.6|16756.19|16636.19|16755.11|16635.11|10
1622599150000|2021-06-02 01:59:10|16755.75|16635.75|16757.51|16637.51|16757.51|16637.51|16755.75|16635.75|10
1622599160000|2021-06-02 01:59:20|16757.59|16637.59|16757.92|16637.92|16759.32|16639.32|16757.54|16637.54|10
1622599170000|2021-06-02 01:59:30|16756.9|16636.9|16756.69|16636.69|16756.9|16636.9|16755.1|16635.1|10
1622599180000|2021-06-02 01:59:40|16757.69|16637.69|16765.6|16645.6|16765.6|16645.6|16757.69|16637.69|10
1622599190000|2021-06-02 01:59:50|16767.95|16647.95|16767.18|16647.18|16767.95|16647.95|16767.18|16647.18|10
1622599200000|2021-06-02 02:00:00|16767.7|16647.7|16776.58|16656.58|16776.58|16656.58|16767.7|16647.7|10
1622599210000|2021-06-02 02:00:10|16778.72|16658.72|16783.79|16663.79|16784.43|16664.43|16778.72|16658.72|10
1622599220000|2021-06-02 02:00:20|16782.71|16662.71|16783.42|16663.42|16784.48|16664.48|16782.71|16662.71|9
1622599230000|2021-06-02 02:00:30|16782.46|16662.46|16783.29|16663.29|16783.98|16663.98|16782.46|16662.46|9
1622599240000|2021-06-02 02:00:40|16782.26|16662.26|16783.05|16663.05|16783.2|16663.2|16781.79|16661.79|9
1622599250000|2021-06-02 02:00:50|16782.59|16662.59|16782.26|16662.26|16782.59|16662.59|16781.02|16661.02|10
1622599260000|2021-06-02 02:01:00|16782.99|16662.99|16778.9|16658.9|16783.31|16663.31|16778.9|16658.9|9
1622599270000|2021-06-02 02:01:10|16777.68|16657.68|16777.5|16657.5|16777.68|16657.68|16774.83|16654.83|10
1622599280000|2021-06-02 02:01:20|16777.75|16657.75|16777.15|16657.15|16778.79|16658.79|16777.15|16657.15|9
1622599290000|2021-06-02 02:01:30|16776.46|16656.46|16767.12|16647.12|16776.46|16656.46|16767.12|16647.12|10
1622599300000|2021-06-02 02:01:40|16766.53|16646.53|16758.2|16638.2|16767.2|16647.2|16758.2|16638.2|10
1622599310000|2021-06-02 02:01:50|16756.76|16636.76|16750.25|16630.25|16756.76|16636.76|16750.06|16630.06|10
1622599320000|2021-06-02 02:02:00|16748.4|16628.4|16743.98|16623.98|16748.4|16628.4|16743.94|16623.94|10
1622599330000|2021-06-02 02:02:10|16743.75|16623.75|16745.47|16625.47|16745.47|16625.47|16743.04|16623.04|10
1622599340000|2021-06-02 02:02:20|16745.43|16625.43|16749.62|16629.62|16749.62|16629.62|16745.43|16625.43|10
1622599350000|2021-06-02 02:02:30|16750.94|16630.94|16756.7|16636.7|16756.7|16636.7|16750.94|16630.94|10
1622599360000|2021-06-02 02:02:40|16755.06|16635.06|16756.58|16636.58|16756.81|16636.81|16754.77|16634.77|10
1622599370000|2021-06-02 02:02:50|16756.48|16636.48|16757.69|16637.69|16758.57|16638.57|16756.48|16636.48|10
1622599380000|2021-06-02 02:03:00|16757.27|16637.27|16756.45|16636.45|16757.27|16637.27|16756.25|16636.25|9
1622599390000|2021-06-02 02:03:10|16756.46|16636.46|16749.03|16629.03|16756.46|16636.46|16748.25|16628.25|10
1622599400000|2021-06-02 02:03:20|16749.28|16629.28|16750.77|16630.77|16750.82|16630.82|16749.15|16629.15|10
1622599410000|2021-06-02 02:03:30|16749.87|16629.87|16748.13|16628.13|16749.87|16629.87|16747.55|16627.55|10
1622599420000|2021-06-02 02:03:40|16748.34|16628.34|16749.78|16629.78|16749.89|16629.89|16748.34|16628.34|10
1622599430000|2021-06-02 02:03:50|16748.78|16628.78|16747.48|16627.48|16749.03|16629.03|16747.48|16627.48|10
1622599440000|2021-06-02 02:04:00|16747.8|16627.8|16748.38|16628.38|16748.38|16628.38|16747.35|16627.35|10
1622599450000|2021-06-02 02:04:10|16748.65|16628.65|16754.76|16634.76|16755.09|16635.09|16748.65|16628.65|10
1622599460000|2021-06-02 02:04:20|16754.88|16634.88|16754.95|16634.95|16755.39|16635.39|16753.91|16633.91|10
1622599470000|2021-06-02 02:04:30|16756.72|16636.72|16762.16|16642.16|16762.16|16642.16|16756.72|16636.72|10
1622599480000|2021-06-02 02:04:40|16762.43|16642.43|16761.99|16641.99|16763.34|16643.34|16761.99|16641.99|10
1622599490000|2021-06-02 02:04:50|16761.59|16641.59|16755.72|16635.72|16761.59|16641.59|16755.72|16635.72|10
1622599500000|2021-06-02 02:05:00|16754.79|16634.79|16755.92|16635.92|16757|16637|16753.96|16633.96|10
1622599510000|2021-06-02 02:05:10|16755.95|16635.95|16756.6|16636.6|16756.6|16636.6|16754.84|16634.84|10
1622599520000|2021-06-02 02:05:20|16758.16|16638.16|16765.52|16645.52|16765.52|16645.52|16758.16|16638.16|10
1622599530000|2021-06-02 02:05:30|16765.85|16645.85|16768.11|16648.11|16768.11|16648.11|16765.46|16645.46|10
1622599540000|2021-06-02 02:05:40|16768.34|16648.34|16772.29|16652.29|16772.29|16652.29|16768.34|16648.34|10
1622599550000|2021-06-02 02:05:50|16773.16|16653.16|16775.72|16655.72|16775.72|16655.72|16772.96|16652.96|10
1622599560000|2021-06-02 02:06:00|16775.89|16655.89|16775.18|16655.18|16776.28|16656.28|16774.78|16654.78|10
1622599570000|2021-06-02 02:06:10|16775.57|16655.57|16776.24|16656.24|16776.34|16656.34|16774.86|16654.86|10
1622599580000|2021-06-02 02:06:20|16775.79|16655.79|16776.19|16656.19|16776.71|16656.71|16775.18|16655.18|9
1622599590000|2021-06-02 02:06:30|16775.91|16655.91|16776.28|16656.28|16776.45|16656.45|16775.1|16655.1|10
1622599600000|2021-06-02 02:06:40|16776.23|16656.23|16776.04|16656.04|16776.45|16656.45|16775.79|16655.79|10
1622599610000|2021-06-02 02:06:50|16775.68|16655.68|16775.72|16655.72|16776.35|16656.35|16774.63|16654.63|10
1622599620000|2021-06-02 02:07:00|16778.12|16658.12|16790.68|16670.68|16792|16672|16778.12|16658.12|10
1622599630000|2021-06-02 02:07:10|16789.85|16669.85|16796.93|16676.93|16796.93|16676.93|16789.85|16669.85|10
1622599640000|2021-06-02 02:07:20|16797.39|16677.39|16802.21|16682.21|16802.21|16682.21|16797.39|16677.39|10
1622599650000|2021-06-02 02:07:30|16801.48|16681.48|16802.53|16682.53|16802.74|16682.74|16801.48|16681.48|10
1622599660000|2021-06-02 02:07:40|16801.86|16681.86|16802.3|16682.3|16802.91|16682.91|16801.64|16681.64|10
1622599670000|2021-06-02 02:07:50|16802.81|16682.81|16802.36|16682.36|16803|16683|16801.76|16681.76|10
1622599680000|2021-06-02 02:08:00|16801.68|16681.68|16800.98|16680.98|16801.68|16681.68|16800.27|16680.27|10
1622599690000|2021-06-02 02:08:10|16801.61|16681.61|16802.75|16682.75|16803.91|16683.91|16801.61|16681.61|10
1622599700000|2021-06-02 02:08:20|16802.76|16682.76|16797.57|16677.57|16802.76|16682.76|16797.57|16677.57|10
1622599710000|2021-06-02 02:08:30|16796.77|16676.77|16799.01|16679.01|16799.01|16679.01|16796.77|16676.77|10
1622599720000|2021-06-02 02:08:40|16799.18|16679.18|16798.14|16678.14|16799.18|16679.18|16797.69|16677.69|10
1622599730000|2021-06-02 02:08:50|16800.36|16680.36|16804.05|16684.05|16804.05|16684.05|16800.36|16680.36|10
1622599740000|2021-06-02 02:09:00|16803.87|16683.87|16803.35|16683.35|16805.25|16685.25|16803.35|16683.35|10
1622599750000|2021-06-02 02:09:10|16803.76|16683.76|16802.4|16682.4|16803.88|16683.88|16802.4|16682.4|10
1622599760000|2021-06-02 02:09:20|16802.8|16682.8|16801.41|16681.41|16803.04|16683.04|16801.2|16681.2|10
1622599770000|2021-06-02 02:09:30|16801.87|16681.87|16800.65|16680.65|16802.81|16682.81|16800.3|16680.3|10
1622599780000|2021-06-02 02:09:40|16800.5|16680.5|16801.71|16681.71|16801.91|16681.91|16800.11|16680.11|10
1622599790000|2021-06-02 02:09:50|16803.01|16683.01|16804.94|16684.94|16804.94|16684.94|16803.01|16683.01|10
1622599800000|2021-06-02 02:10:00|16805.59|16685.59|16809.92|16689.92|16809.92|16689.92|16805.25|16685.25|10
1622599810000|2021-06-02 02:10:10|16809.93|16689.93|16809.92|16689.92|16810.04|16690.04|16807.82|16687.82|10
1622599820000|2021-06-02 02:10:20|16810.53|16690.53|16815.12|16695.12|16815.21|16695.21|16810.53|16690.53|10
1622599830000|2021-06-02 02:10:30|16814.98|16694.98|16820.88|16700.88|16820.88|16700.88|16814.35|16694.35|10
1622599840000|2021-06-02 02:10:40|16823.04|16703.04|16828.66|16708.66|16828.66|16708.66|16823.04|16703.04|10
1622599850000|2021-06-02 02:10:50|16828.58|16708.58|16829.19|16709.19|16829.63|16709.63|16828.33|16708.33|10
1622599860000|2021-06-02 02:11:00|16828.03|16708.03|16828.06|16708.06|16828.21|16708.21|16826.67|16706.67|10
1622599870000|2021-06-02 02:11:10|16827.98|16707.98|16825.46|16705.46|16827.98|16707.98|16825.44|16705.44|9
1622599880000|2021-06-02 02:11:20|16825.12|16705.12|16827.37|16707.37|16827.38|16707.38|16824.58|16704.58|10
1622599890000|2021-06-02 02:11:30|16827.55|16707.55|16828.95|16708.95|16829.64|16709.64|16826.99|16706.99|10
1622599900000|2021-06-02 02:11:40|16828.68|16708.68|16828.57|16708.57|16829.05|16709.05|16828.15|16708.15|9
1622599910000|2021-06-02 02:11:50|16827.96|16707.96|16830.11|16710.11|16830.44|16710.44|16827.96|16707.96|10
1622599920000|2021-06-02 02:12:00|16830.45|16710.45|16832.92|16712.92|16832.92|16712.92|16830.13|16710.13|10
1622599930000|2021-06-02 02:12:10|16833.08|16713.08|16842.6|16722.6|16842.6|16722.6|16832.33|16712.33|10
1622599940000|2021-06-02 02:12:20|16842.64|16722.64|16844.78|16724.78|16844.78|16724.78|16840.3|16720.3|10
1622599950000|2021-06-02 02:12:30|16845.96|16725.96|16849.12|16729.12|16849.12|16729.12|16845.96|16725.96|10
1622599960000|2021-06-02 02:12:40|16849.35|16729.35|16851.66|16731.66|16851.66|16731.66|16849.35|16729.35|10
1622599970000|2021-06-02 02:12:50|16851.96|16731.96|16850.17|16730.17|16852.21|16732.21|16850.17|16730.17|10
1622599980000|2021-06-02 02:13:00|16850.23|16730.23|16847.05|16727.05|16850.23|16730.23|16846.89|16726.89|10
1622599990000|2021-06-02 02:13:10|16846.45|16726.45|16844.09|16724.09|16846.45|16726.45|16843.63|16723.63|10
1622600000000|2021-06-02 02:13:20|16843.97|16723.97|16841.87|16721.87|16843.97|16723.97|16841.51|16721.51|10
1622600010000|2021-06-02 02:13:30|16842.45|16722.45|16837.45|16717.45|16842.45|16722.45|16836.98|16716.98|10
1622600020000|2021-06-02 02:13:40|16837.03|16717.03|16839.31|16719.31|16839.31|16719.31|16835.27|16715.27|10
1622600030000|2021-06-02 02:13:50|16839.87|16719.87|16843.35|16723.35|16843.35|16723.35|16838.78|16718.78|10
1622600040000|2021-06-02 02:14:00|16843.9|16723.9|16847.7|16727.7|16847.72|16727.72|16843.9|16723.9|10
1622600050000|2021-06-02 02:14:10|16848.06|16728.06|16848.49|16728.49|16849.37|16729.37|16847.7|16727.7|10
1622600060000|2021-06-02 02:14:20|16847.42|16727.42|16845.37|16725.37|16847.73|16727.73|16845.06|16725.06|10
1622600070000|2021-06-02 02:14:30|16845.19|16725.19|16844.65|16724.65|16845.19|16725.19|16844.44|16724.44|9
1622600080000|2021-06-02 02:14:40|16844.51|16724.51|16844.84|16724.84|16845.26|16725.26|16844.35|16724.35|10
1622600090000|2021-06-02 02:14:50|16844.3|16724.3|16845.01|16725.01|16845.42|16725.42|16844.3|16724.3|10
1622600100000|2021-06-02 02:15:00|16844.96|16724.96|16845.61|16725.61|16845.61|16725.61|16844.85|16724.85|9
1622600110000|2021-06-02 02:15:10|16845.5|16725.5|16849.76|16729.76|16849.76|16729.76|16845.5|16725.5|10
1622600120000|2021-06-02 02:15:20|16850.57|16730.57|16856.61|16736.61|16856.75|16736.75|16850.57|16730.57|10
1622600130000|2021-06-02 02:15:30|16857.17|16737.17|16859.39|16739.39|16859.39|16739.39|16857.17|16737.17|10
1622600140000|2021-06-02 02:15:40|16859.14|16739.14|16860.33|16740.33|16860.33|16740.33|16858.13|16738.13|10
1622600150000|2021-06-02 02:15:50|16858.73|16738.73|16855.79|16735.79|16859.37|16739.37|16855.1|16735.1|10
1622600160000|2021-06-02 02:16:00|16855.04|16735.04|16853.23|16733.23|16855.35|16735.35|16853.23|16733.23|10
1622600170000|2021-06-02 02:16:10|16853.07|16733.07|16837.57|16717.57|16853.07|16733.07|16837.57|16717.57|10
1622600180000|2021-06-02 02:16:20|16836.39|16716.39|16832.1|16712.1|16836.39|16716.39|16831.94|16711.94|10
1622600190000|2021-06-02 02:16:30|16830.79|16710.79|16829.18|16709.18|16830.79|16710.79|16828.18|16708.18|10
1622600200000|2021-06-02 02:16:40|16828.47|16708.47|16829.41|16709.41|16830.74|16710.74|16828.47|16708.47|10
1622600210000|2021-06-02 02:16:50|16829.42|16709.42|16827|16707|16829.53|16709.53|16826.37|16706.37|10
1622600220000|2021-06-02 02:17:00|16827.28|16707.28|16833.72|16713.72|16834.36|16714.36|16827.28|16707.28|10
1622600230000|2021-06-02 02:17:10|16834.05|16714.05|16833.08|16713.08|16834.76|16714.76|16833.08|16713.08|10
1622600240000|2021-06-02 02:17:20|16832.95|16712.95|16832.41|16712.41|16832.95|16712.95|16831.66|16711.66|10
1622600250000|2021-06-02 02:17:30|16832.35|16712.35|16835.87|16715.87|16835.87|16715.87|16832.35|16712.35|10
1622600260000|2021-06-02 02:17:40|16836.53|16716.53|16838.51|16718.51|16838.51|16718.51|16836.53|16716.53|10
1622600270000|2021-06-02 02:17:50|16838.4|16718.4|16836.84|16716.84|16839.03|16719.03|16836.69|16716.69|10
1622600280000|2021-06-02 02:18:00|16838.63|16718.63|16840.35|16720.35|16840.35|16720.35|16838.63|16718.63|9
1622600290000|2021-06-02 02:18:10|16841.13|16721.13|16843.52|16723.52|16843.52|16723.52|16841.01|16721.01|10
1622600300000|2021-06-02 02:18:20|16843.24|16723.24|16846.11|16726.11|16846.11|16726.11|16841.45|16721.45|10
1622600310000|2021-06-02 02:18:30|16846.16|16726.16|16846.05|16726.05|16846.94|16726.94|16845.8|16725.8|10
1622600320000|2021-06-02 02:18:40|16846.47|16726.47|16849.02|16729.02|16849.02|16729.02|16846.47|16726.47|10
1622600330000|2021-06-02 02:18:50|16850.66|16730.66|16854.26|16734.26|16854.29|16734.29|16850.43|16730.43|10
1622600340000|2021-06-02 02:19:00|16854.24|16734.24|16856.9|16736.9|16857.36|16737.36|16854.16|16734.16|10
1622600350000|2021-06-02 02:19:10|16856.71|16736.71|16859.48|16739.48|16860.09|16740.09|16856.41|16736.41|10
1622600360000|2021-06-02 02:19:20|16859.12|16739.12|16863.18|16743.18|16863.18|16743.18|16859.12|16739.12|10
1622600370000|2021-06-02 02:19:30|16863.38|16743.38|16866.72|16746.72|16866.88|16746.88|16863.38|16743.38|10
1622600380000|2021-06-02 02:19:40|16866.76|16746.76|16871.83|16751.83|16871.83|16751.83|16866.76|16746.76|10
1622600390000|2021-06-02 02:19:50|16872.15|16752.15|16870.76|16750.76|16872.15|16752.15|16870.38|16750.38|10
1622600400000|2021-06-02 02:20:00|16870.56|16750.56|16880|16760|16880|16760|16870.56|16750.56|10
1622600410000|2021-06-02 02:20:10|16880.5|16760.5|16883.04|16763.04|16884.63|16764.63|16880.31|16760.31|10
1622600420000|2021-06-02 02:20:20|16884.26|16764.26|16886.79|16766.79|16886.79|16766.79|16884.26|16764.26|10
1622600430000|2021-06-02 02:20:30|16886.6|16766.6|16894.84|16774.84|16894.84|16774.84|16886.6|16766.6|9
1622600440000|2021-06-02 02:20:40|16896.19|16776.19|16904.45|16784.45|16905.25|16785.25|16896.19|16776.19|10
1622600450000|2021-06-02 02:20:50|16904.44|16784.44|16907.29|16787.29|16907.29|16787.29|16903.69|16783.69|10
1622600460000|2021-06-02 02:21:00|16906.86|16786.86|16905.21|16785.21|16906.86|16786.86|16905.21|16785.21|10
1622600470000|2021-06-02 02:21:10|16905.23|16785.23|16899.11|16779.11|16905.39|16785.39|16898.07|16778.07|10
1622600480000|2021-06-02 02:21:20|16898.83|16778.83|16896.79|16776.79|16898.83|16778.83|16895.96|16775.96|10
1622600490000|2021-06-02 02:21:30|16896.92|16776.92|16897.83|16777.83|16898.17|16778.17|16896.53|16776.53|10
1622600500000|2021-06-02 02:21:40|16897.91|16777.91|16897.53|16777.53|16898.94|16778.94|16897.53|16777.53|10
1622600510000|2021-06-02 02:21:50|16898.23|16778.23|16899.64|16779.64|16899.92|16779.92|16898.23|16778.23|10
1622600520000|2021-06-02 02:22:00|16899.87|16779.87|16903.17|16783.17|16903.17|16783.17|16898.72|16778.72|10
1622600530000|2021-06-02 02:22:10|16902.86|16782.86|16905.16|16785.16|16905.75|16785.75|16902.86|16782.86|10
1622600540000|2021-06-02 02:22:20|16903.86|16783.86|16908.03|16788.03|16908.03|16788.03|16903.86|16783.86|10
1622600550000|2021-06-02 02:22:30|16907.94|16787.94|16907.46|16787.46|16907.94|16787.94|16906.86|16786.86|10
1622600560000|2021-06-02 02:22:40|16907.2|16787.2|16908.49|16788.49|16909.04|16789.04|16907.2|16787.2|9
1622600570000|2021-06-02 02:22:50|16909.64|16789.64|16913.48|16793.48|16913.48|16793.48|16909.64|16789.64|9
1622600580000|2021-06-02 02:23:00|16913.8|16793.8|16914.07|16794.07|16915.06|16795.06|16913.77|16793.77|10
1622600590000|2021-06-02 02:23:10|16914.51|16794.51|16911.76|16791.76|16914.68|16794.68|16911.76|16791.76|10
1622600600000|2021-06-02 02:23:20|16910.68|16790.68|16910.81|16790.81|16911.16|16791.16|16909.6|16789.6|10
1622600610000|2021-06-02 02:23:30|16910.65|16790.65|16909.85|16789.85|16910.68|16790.68|16909.51|16789.51|9
1622600620000|2021-06-02 02:23:40|16909.59|16789.59|16910.35|16790.35|16910.72|16790.72|16909.53|16789.53|10
1622600630000|2021-06-02 02:23:50|16910.29|16790.29|16909.33|16789.33|16910.29|16790.29|16909.32|16789.32|10
1622600640000|2021-06-02 02:24:00|16909.64|16789.64|16914.71|16794.71|16914.71|16794.71|16909.63|16789.63|10
1622600650000|2021-06-02 02:24:10|16914.59|16794.59|16919.6|16799.6|16919.6|16799.6|16914.59|16794.59|10
1622600660000|2021-06-02 02:24:20|16919.43|16799.43|16919.47|16799.47|16919.93|16799.93|16919.25|16799.25|10
1622600670000|2021-06-02 02:24:30|16919.54|16799.54|16920.7|16800.7|16920.7|16800.7|16916.85|16796.85|10
1622600680000|2021-06-02 02:24:40|16920.74|16800.74|16921.02|16801.02|16921.6|16801.6|16920.5|16800.5|9
1622600690000|2021-06-02 02:24:50|16921.6|16801.6|16925.32|16805.32|16925.57|16805.57|16921.6|16801.6|10
1622600700000|2021-06-02 02:25:00|16925.19|16805.19|16928.72|16808.72|16928.72|16808.72|16925.19|16805.19|10
1622600710000|2021-06-02 02:25:10|16929.38|16809.38|16935.08|16815.08|16935.08|16815.08|16929.38|16809.38|10
1622600720000|2021-06-02 02:25:20|16935.41|16815.41|16939.93|16819.93|16939.93|16819.93|16935.41|16815.41|10
1622600730000|2021-06-02 02:25:30|16940.2|16820.2|16939.7|16819.7|16941|16821|16938.69|16818.69|10
1622600740000|2021-06-02 02:25:40|16939.62|16819.62|16938.6|16818.6|16939.89|16819.89|16938.32|16818.32|10
1622600750000|2021-06-02 02:25:50|16938.88|16818.88|16936.26|16816.26|16938.88|16818.88|16936.26|16816.26|10
1622600760000|2021-06-02 02:26:00|16936.51|16816.51|16940.71|16820.71|16940.71|16820.71|16936.51|16816.51|10
1622600770000|2021-06-02 02:26:10|16940.48|16820.48|16937.84|16817.84|16940.48|16820.48|16937.49|16817.49|10
1622600780000|2021-06-02 02:26:20|16938.21|16818.21|16943.86|16823.86|16943.86|16823.86|16937.8|16817.8|10
1622600790000|2021-06-02 02:26:30|16942.77|16822.77|16943.16|16823.16|16944.16|16824.16|16942.77|16822.77|10
1622600800000|2021-06-02 02:26:40|16943.09|16823.09|16942.96|16822.96|16943.12|16823.12|16942.5|16822.5|9
1622600810000|2021-06-02 02:26:50|16942.73|16822.73|16945.5|16825.5|16945.5|16825.5|16942.73|16822.73|10
1622600820000|2021-06-02 02:27:00|16945.56|16825.56|16945.94|16825.94|16945.94|16825.94|16945.39|16825.39|10
1622600830000|2021-06-02 02:27:10|16946.47|16826.47|16946.42|16826.42|16946.89|16826.89|16945.6|16825.6|10
1622600840000|2021-06-02 02:27:20|16945.73|16825.73|16945.23|16825.23|16946.5|16826.5|16945.23|16825.23|10
1622600850000|2021-06-02 02:27:30|16945.24|16825.24|16939.34|16819.34|16945.24|16825.24|16939.32|16819.32|10
1622600860000|2021-06-02 02:27:40|16939.58|16819.58|16940.07|16820.07|16940.13|16820.13|16938.55|16818.55|10
1622600870000|2021-06-02 02:27:50|16939.33|16819.33|16936.09|16816.09|16939.33|16819.33|16936.09|16816.09|10
1622600880000|2021-06-02 02:28:00|16936.81|16816.81|16937.86|16817.86|16938.24|16818.24|16936.81|16816.81|10
1622600890000|2021-06-02 02:28:10|16937.85|16817.85|16939.33|16819.33|16939.33|16819.33|16937.68|16817.68|10
1622600900000|2021-06-02 02:28:20|16939.97|16819.97|16941.29|16821.29|16942.28|16822.28|16939.97|16819.97|10
1622600910000|2021-06-02 02:28:30|16940.81|16820.81|16944.41|16824.41|16944.41|16824.41|16940.81|16820.81|9
1622600920000|2021-06-02 02:28:40|16944.42|16824.42|16943.45|16823.45|16945.25|16825.25|16942.9|16822.9|10
1622600930000|2021-06-02 02:28:50|16942.83|16822.83|16943.02|16823.02|16944.88|16824.88|16942.83|16822.83|10
1622600940000|2021-06-02 02:29:00|16942.01|16822.01|16941.91|16821.91|16942.01|16822.01|16940.37|16820.37|10
1622600950000|2021-06-02 02:29:10|16943.03|16823.03|16936.97|16816.97|16943.56|16823.56|16936.97|16816.97|10
1622600960000|2021-06-02 02:29:20|16936.37|16816.37|16938.37|16818.37|16938.37|16818.37|16935.61|16815.61|10
1622600970000|2021-06-02 02:29:30|16938.18|16818.18|16936.12|16816.12|16938.18|16818.18|16936.11|16816.11|10
1622600980000|2021-06-02 02:29:40|16936.26|16816.26|16933.63|16813.63|16936.26|16816.26|16933.63|16813.63|10
1622600990000|2021-06-02 02:29:50|16933.04|16813.04|16928.65|16808.65|16933.04|16813.04|16928.65|16808.65|9
1622601000000|2021-06-02 02:30:00|16928.37|16808.37|16933|16813|16933|16813|16927.74|16807.74|10
1622601010000|2021-06-02 02:30:10|16933.54|16813.54|16940.32|16820.32|16940.32|16820.32|16933.54|16813.54|10
1622601020000|2021-06-02 02:30:20|16939.74|16819.74|16938.7|16818.7|16940.51|16820.51|16938.54|16818.54|10
1622601030000|2021-06-02 02:30:30|16938.42|16818.42|16937.32|16817.32|16938.43|16818.43|16937.25|16817.25|10
1622601040000|2021-06-02 02:30:40|16937.28|16817.28|16938.06|16818.06|16938.38|16818.38|16936.9|16816.9|9
1622601050000|2021-06-02 02:30:50|16937.42|16817.42|16937.81|16817.81|16938|16818|16937.01|16817.01|10
1622601060000|2021-06-02 02:31:00|16937.34|16817.34|16936.71|16816.71|16937.62|16817.62|16936.71|16816.71|10
1622601070000|2021-06-02 02:31:10|16936.29|16816.29|16935.47|16815.47|16937.88|16817.88|16935.47|16815.47|10
1622601080000|2021-06-02 02:31:20|16935.75|16815.75|16934.38|16814.38|16935.75|16815.75|16934.25|16814.25|10
1622601090000|2021-06-02 02:31:30|16934.2|16814.2|16932.63|16812.63|16934.2|16814.2|16932.63|16812.63|10
1622601100000|2021-06-02 02:31:40|16933.37|16813.37|16930.18|16810.18|16933.37|16813.37|16930.18|16810.18|10
1622601110000|2021-06-02 02:31:50|16930.04|16810.04|16927.01|16807.01|16930.04|16810.04|16925.35|16805.35|10
1622601120000|2021-06-02 02:32:00|16927.25|16807.25|16926.76|16806.76|16928.49|16808.49|16926.76|16806.76|10
1622601130000|2021-06-02 02:32:10|16926.97|16806.97|16923.5|16803.5|16926.97|16806.97|16923.06|16803.06|10
1622601140000|2021-06-02 02:32:20|16923.53|16803.53|16922.63|16802.63|16923.53|16803.53|16922.06|16802.06|10
1622601150000|2021-06-02 02:32:30|16922.38|16802.38|16930.09|16810.09|16930.37|16810.37|16922.38|16802.38|10
1622601160000|2021-06-02 02:32:40|16931.3|16811.3|16931.31|16811.31|16931.59|16811.59|16930.97|16810.97|10
1622601170000|2021-06-02 02:32:50|16930.97|16810.97|16930.56|16810.56|16932.24|16812.24|16930.56|16810.56|10
1622601180000|2021-06-02 02:33:00|16930.59|16810.59|16927.48|16807.48|16930.59|16810.59|16927.28|16807.28|10
1622601190000|2021-06-02 02:33:10|16928.04|16808.04|16928.41|16808.41|16928.75|16808.75|16927.33|16807.33|10
1622601200000|2021-06-02 02:33:20|16928.11|16808.11|16926.9|16806.9|16928.5|16808.5|16926.9|16806.9|10
1622601210000|2021-06-02 02:33:30|16926.77|16806.77|16923.07|16803.07|16926.77|16806.77|16923.07|16803.07|10
1622601220000|2021-06-02 02:33:40|16920.48|16800.48|16914.15|16794.15|16920.48|16800.48|16913.06|16793.06|10
1622601230000|2021-06-02 02:33:50|16913.14|16793.14|16910.4|16790.4|16913.14|16793.14|16910.4|16790.4|10
1622601240000|2021-06-02 02:34:00|16909.93|16789.93|16909.25|16789.25|16909.93|16789.93|16908.7|16788.7|10
1622601250000|2021-06-02 02:34:10|16908.97|16788.97|16907.1|16787.1|16908.97|16788.97|16906.94|16786.94|10
1622601260000|2021-06-02 02:34:20|16906.95|16786.95|16904.2|16784.2|16906.95|16786.95|16904.2|16784.2|10
1622601270000|2021-06-02 02:34:30|16903.62|16783.62|16897.2|16777.2|16903.62|16783.62|16897.2|16777.2|10
1622601280000|2021-06-02 02:34:40|16896.67|16776.67|16895.8|16775.8|16897.23|16777.23|16895.8|16775.8|10
1622601290000|2021-06-02 02:34:50|16896.13|16776.13|16895.7|16775.7|16896.13|16776.13|16895.08|16775.08|10
1622601300000|2021-06-02 02:35:00|16895.67|16775.67|16899.42|16779.42|16899.42|16779.42|16895.63|16775.63|10
1622601310000|2021-06-02 02:35:10|16899.41|16779.41|16903|16783|16903|16783|16899.41|16779.41|10
1622601320000|2021-06-02 02:35:20|16902.58|16782.58|16903.45|16783.45|16903.67|16783.67|16901.51|16781.51|10
1622601330000|2021-06-02 02:35:30|16903.11|16783.11|16904.9|16784.9|16905.12|16785.12|16902.67|16782.67|10
1622601340000|2021-06-02 02:35:40|16905.28|16785.28|16907.01|16787.01|16907.22|16787.22|16905.28|16785.28|10
1622601350000|2021-06-02 02:35:50|16906.84|16786.84|16907.2|16787.2|16907.74|16787.74|16906.84|16786.84|10
1622601360000|2021-06-02 02:36:00|16906.64|16786.64|16905.74|16785.74|16906.78|16786.78|16905.69|16785.69|10
1622601370000|2021-06-02 02:36:10|16905.88|16785.88|16906.89|16786.89|16906.89|16786.89|16905.43|16785.43|10
1622601380000|2021-06-02 02:36:20|16906.91|16786.91|16912.15|16792.15|16912.38|16792.38|16906.91|16786.91|10
1622601390000|2021-06-02 02:36:30|16911.75|16791.75|16911.87|16791.87|16911.87|16791.87|16910.9|16790.9|9
1622601400000|2021-06-02 02:36:40|16911.57|16791.57|16912.91|16792.91|16912.91|16792.91|16910.73|16790.73|10
1622601410000|2021-06-02 02:36:50|16912.22|16792.22|16912.18|16792.18|16912.69|16792.69|16911.97|16791.97|10
1622601420000|2021-06-02 02:37:00|16912.68|16792.68|16919.9|16799.9|16919.9|16799.9|16912.68|16792.68|10
1622601430000|2021-06-02 02:37:10|16920.19|16800.19|16922.6|16802.6|16922.6|16802.6|16920.19|16800.19|10
1622601440000|2021-06-02 02:37:20|16922.41|16802.41|16922.56|16802.56|16922.6|16802.6|16921.99|16801.99|8
1622601450000|2021-06-02 02:37:30|16922.65|16802.65|16923.51|16803.51|16924.45|16804.45|16922.65|16802.65|10
1622601460000|2021-06-02 02:37:40|16923.27|16803.27|16919.24|16799.24|16923.27|16803.27|16919.24|16799.24|9
1622601470000|2021-06-02 02:37:50|16919.12|16799.12|16919.63|16799.63|16920.62|16800.62|16919.12|16799.12|10
1622601480000|2021-06-02 02:38:00|16920.11|16800.11|16922.25|16802.25|16922.94|16802.94|16920.11|16800.11|10
1622601490000|2021-06-02 02:38:10|16922.07|16802.07|16923.16|16803.16|16923.16|16803.16|16921.62|16801.62|10
1622601500000|2021-06-02 02:38:20|16924.22|16804.22|16925.56|16805.56|16925.6|16805.6|16924.22|16804.22|9
1622601510000|2021-06-02 02:38:30|16925.44|16805.44|16928.93|16808.93|16928.93|16808.93|16925.42|16805.42|10
1622601520000|2021-06-02 02:38:40|16929.5|16809.5|16930.74|16810.74|16930.81|16810.81|16929.5|16809.5|10
1622601530000|2021-06-02 02:38:50|16930.49|16810.49|16926.87|16806.87|16931.06|16811.06|16926.87|16806.87|10
1622601540000|2021-06-02 02:39:00|16926.3|16806.3|16926.68|16806.68|16926.68|16806.68|16925.3|16805.3|10
1622601550000|2021-06-02 02:39:10|16928.11|16808.11|16930.22|16810.22|16930.22|16810.22|16928.11|16808.11|10
1622601560000|2021-06-02 02:39:20|16931.22|16811.22|16934.7|16814.7|16934.7|16814.7|16931.22|16811.22|9
1622601570000|2021-06-02 02:39:30|16935.5|16815.5|16938.64|16818.64|16938.77|16818.77|16935.17|16815.17|10
1622601580000|2021-06-02 02:39:40|16938.84|16818.84|16942.97|16822.97|16942.97|16822.97|16938.84|16818.84|10
1622601590000|2021-06-02 02:39:50|16943.56|16823.56|16943.27|16823.27|16943.67|16823.67|16943.12|16823.12|10
1622601600000|2021-06-02 02:40:00|16943.65|16823.65|16944.93|16824.93|16944.93|16824.93|16943.53|16823.53|10
1622601610000|2021-06-02 02:40:10|16945.64|16825.64|16948.42|16828.42|16948.42|16828.42|16945.64|16825.64|10
1622601620000|2021-06-02 02:40:20|16948.34|16828.34|16950.32|16830.32|16950.6|16830.6|16948.34|16828.34|10
1622601630000|2021-06-02 02:40:30|16950.59|16830.59|16951.74|16831.74|16951.74|16831.74|16950.07|16830.07|9
1622601640000|2021-06-02 02:40:40|16952.27|16832.27|16955.49|16835.49|16955.49|16835.49|16952.27|16832.27|10
1622601650000|2021-06-02 02:40:50|16955.36|16835.36|16955.43|16835.43|16956.05|16836.05|16954.57|16834.57|9
1622601660000|2021-06-02 02:41:00|16955.47|16835.47|16957.53|16837.53|16957.53|16837.53|16955.47|16835.47|9
1622601670000|2021-06-02 02:41:10|16957.97|16837.97|16957.32|16837.32|16957.97|16837.97|16956.41|16836.41|10
1622601680000|2021-06-02 02:41:20|16960.69|16840.69|16963.18|16843.18|16964.14|16844.14|16960.69|16840.69|10
1622601690000|2021-06-02 02:41:30|16963.27|16843.27|16961.92|16841.92|16963.42|16843.42|16961.92|16841.92|10
1622601700000|2021-06-02 02:41:40|16962.67|16842.67|16963.34|16843.34|16964.29|16844.29|16962.67|16842.67|10
1622601710000|2021-06-02 02:41:50|16963.28|16843.28|16959.87|16839.87|16963.28|16843.28|16958.65|16838.65|10
1622601720000|2021-06-02 02:42:00|16959.84|16839.84|16954.74|16834.74|16959.84|16839.84|16954.41|16834.41|10
1622601730000|2021-06-02 02:42:10|16954.7|16834.7|16950.27|16830.27|16955.3|16835.3|16950.27|16830.27|10
1622601740000|2021-06-02 02:42:20|16950.25|16830.25|16947.21|16827.21|16950.25|16830.25|16947.21|16827.21|10
1622601750000|2021-06-02 02:42:30|16947.12|16827.12|16946.9|16826.9|16947.12|16827.12|16943.88|16823.88|10
1622601760000|2021-06-02 02:42:40|16947.56|16827.56|16949.53|16829.53|16949.74|16829.74|16947.56|16827.56|10
1622601770000|2021-06-02 02:42:50|16949.09|16829.09|16948|16828|16949.9|16829.9|16947.09|16827.09|10
1622601780000|2021-06-02 02:43:00|16947.45|16827.45|16950.97|16830.97|16950.97|16830.97|16947.18|16827.18|10
1622601790000|2021-06-02 02:43:10|16951.24|16831.24|16952.05|16832.05|16952.51|16832.51|16951.24|16831.24|10
1622601800000|2021-06-02 02:43:20|16952.35|16832.35|16957.44|16837.44|16957.46|16837.46|16952.35|16832.35|9
1622601810000|2021-06-02 02:43:30|16957.52|16837.52|16956.62|16836.62|16957.72|16837.72|16956.62|16836.62|10
1622601820000|2021-06-02 02:43:40|16956.56|16836.56|16956.92|16836.92|16957.25|16837.25|16956.54|16836.54|10
1622601830000|2021-06-02 02:43:50|16957.25|16837.25|16955.64|16835.64|16957.58|16837.58|16955.5|16835.5|10
1622601840000|2021-06-02 02:44:00|16955.53|16835.53|16948.16|16828.16|16955.69|16835.69|16948.1|16828.1|10
1622601850000|2021-06-02 02:44:10|16948.17|16828.17|16942.64|16822.64|16948.17|16828.17|16942.59|16822.59|10
1622601860000|2021-06-02 02:44:20|16940.33|16820.33|16937.12|16817.12|16940.66|16820.66|16937.12|16817.12|10
1622601870000|2021-06-02 02:44:30|16936.63|16816.63|16934.78|16814.78|16937.32|16817.32|16934.55|16814.55|10
1622601880000|2021-06-02 02:44:40|16934.89|16814.89|16935.14|16815.14|16935.54|16815.54|16934.89|16814.89|10
1622601890000|2021-06-02 02:44:50|16934.48|16814.48|16933.22|16813.22|16934.48|16814.48|16933.22|16813.22|10
1622601900000|2021-06-02 02:45:00|16932.44|16812.44|16930.43|16810.43|16932.44|16812.44|16929.94|16809.94|10
1622601910000|2021-06-02 02:45:10|16929.7|16809.7|16932.28|16812.28|16932.28|16812.28|16929.7|16809.7|9
1622601920000|2021-06-02 02:45:20|16932.57|16812.57|16936.91|16816.91|16937.36|16817.36|16932.57|16812.57|10
1622601930000|2021-06-02 02:45:30|16937.81|16817.81|16940.26|16820.26|16940.26|16820.26|16937.71|16817.71|10
1622601940000|2021-06-02 02:45:40|16940.75|16820.75|16945.69|16825.69|16945.84|16825.84|16940.75|16820.75|10
1622601950000|2021-06-02 02:45:50|16946.56|16826.56|16948.79|16828.79|16949.15|16829.15|16946.23|16826.23|10
1622601960000|2021-06-02 02:46:00|16948.58|16828.58|16948.38|16828.38|16948.71|16828.71|16947.51|16827.51|10
1622601970000|2021-06-02 02:46:10|16948.43|16828.43|16944.98|16824.98|16948.43|16828.43|16944.98|16824.98|10
1622601980000|2021-06-02 02:46:20|16944.8|16824.8|16938.66|16818.66|16944.8|16824.8|16938.66|16818.66|10
1622601990000|2021-06-02 02:46:30|16937.98|16817.98|16934.76|16814.76|16937.98|16817.98|16934.55|16814.55|10
1622602000000|2021-06-02 02:46:40|16934.63|16814.63|16924.87|16804.87|16934.63|16814.63|16924.87|16804.87|10
1622602010000|2021-06-02 02:46:50|16924.75|16804.75|16920.54|16800.54|16924.75|16804.75|16920.54|16800.54|10
1622602020000|2021-06-02 02:47:00|16920.2|16800.2|16916.92|16796.92|16920.2|16800.2|16916.92|16796.92|10
1622602030000|2021-06-02 02:47:10|16917.21|16797.21|16917.14|16797.14|16917.73|16797.73|16916.17|16796.17|10
1622602040000|2021-06-02 02:47:20|16917.93|16797.93|16920.53|16800.53|16921.14|16801.14|16917.93|16797.93|9
1622602050000|2021-06-02 02:47:30|16920.49|16800.49|16914.01|16794.01|16920.49|16800.49|16914.01|16794.01|10
1622602060000|2021-06-02 02:47:40|16913.47|16793.47|16913.36|16793.36|16913.79|16793.79|16912.98|16792.98|10
1622602070000|2021-06-02 02:47:50|16913.52|16793.52|16915.31|16795.31|16915.31|16795.31|16912.77|16792.77|10
1622602080000|2021-06-02 02:48:00|16914.97|16794.97|16916.15|16796.15|16916.62|16796.62|16914.96|16794.96|10
1622602090000|2021-06-02 02:48:10|16917.62|16797.62|16916.38|16796.38|16918.28|16798.28|16916.38|16796.38|10
1622602100000|2021-06-02 02:48:20|16916.35|16796.35|16912.38|16792.38|16916.35|16796.35|16912.38|16792.38|10
1622602110000|2021-06-02 02:48:30|16912.39|16792.39|16911.75|16791.75|16912.39|16792.39|16911.58|16791.58|10
1622602120000|2021-06-02 02:48:40|16911.85|16791.85|16911.74|16791.74|16911.89|16791.89|16911.48|16791.48|10
1622602130000|2021-06-02 02:48:50|16911.76|16791.76|16910.99|16790.99|16911.98|16791.98|16910.92|16790.92|10
1622602140000|2021-06-02 02:49:00|16910.67|16790.67|16904|16784|16910.67|16790.67|16903.67|16783.67|10
1622602150000|2021-06-02 02:49:10|16903.73|16783.73|16903.02|16783.02|16903.87|16783.87|16902.87|16782.87|10
1622602160000|2021-06-02 02:49:20|16902.96|16782.96|16901.55|16781.55|16903.31|16783.31|16901.55|16781.55|10
1622602170000|2021-06-02 02:49:30|16901.5|16781.5|16898.18|16778.18|16901.5|16781.5|16897.83|16777.83|10
1622602180000|2021-06-02 02:49:40|16896.5|16776.5|16894.1|16774.1|16896.5|16776.5|16894.1|16774.1|10
1622602190000|2021-06-02 02:49:50|16893.69|16773.69|16895.19|16775.19|16895.19|16775.19|16893.69|16773.69|10
1622602200000|2021-06-02 02:50:00|16894.88|16774.88|16896.39|16776.39|16896.43|16776.43|16894.88|16774.88|10
1622602210000|2021-06-02 02:50:10|16896.27|16776.27|16898.6|16778.6|16898.6|16778.6|16896.27|16776.27|10
1622602220000|2021-06-02 02:50:20|16898.49|16778.49|16900.02|16780.02|16900.02|16780.02|16898.49|16778.49|10
1622602230000|2021-06-02 02:50:30|16899.9|16779.9|16901.94|16781.94|16901.94|16781.94|16899.9|16779.9|9
1622602240000|2021-06-02 02:50:40|16902.23|16782.23|16905.68|16785.68|16905.68|16785.68|16902.23|16782.23|10
1622602250000|2021-06-02 02:50:50|16905.92|16785.92|16913.07|16793.07|16913.07|16793.07|16905.92|16785.92|10
1622602260000|2021-06-02 02:51:00|16913.02|16793.02|16914.06|16794.06|16915.8|16795.8|16913.02|16793.02|10
1622602270000|2021-06-02 02:51:10|16914.08|16794.08|16907|16787|16914.08|16794.08|16907|16787|10
1622602280000|2021-06-02 02:51:20|16906.45|16786.45|16903.64|16783.64|16906.45|16786.45|16903.44|16783.44|10
1622602290000|2021-06-02 02:51:30|16903.18|16783.18|16902.48|16782.48|16903.22|16783.22|16902.48|16782.48|10
1622602300000|2021-06-02 02:51:40|16902.4|16782.4|16904.78|16784.78|16904.78|16784.78|16902.4|16782.4|10
1622602310000|2021-06-02 02:51:50|16905.35|16785.35|16905.3|16785.3|16905.56|16785.56|16904.69|16784.69|10
1622602320000|2021-06-02 02:52:00|16906.67|16786.67|16910.55|16790.55|16910.55|16790.55|16906.67|16786.67|10
1622602330000|2021-06-02 02:52:10|16910.72|16790.72|16909.1|16789.1|16911.13|16791.13|16908.69|16788.69|10
1622602340000|2021-06-02 02:52:20|16909.33|16789.33|16909.47|16789.47|16909.74|16789.74|16909.16|16789.16|10
1622602350000|2021-06-02 02:52:30|16909.42|16789.42|16909.34|16789.34|16910.03|16790.03|16909.23|16789.23|10
1622602360000|2021-06-02 02:52:40|16908.62|16788.62|16908.55|16788.55|16908.62|16788.62|16907.82|16787.82|10
1622602370000|2021-06-02 02:52:50|16908.36|16788.36|16907.23|16787.23|16909.22|16789.22|16907.23|16787.23|10
1622602380000|2021-06-02 02:53:00|16907.22|16787.22|16906.34|16786.34|16907.3|16787.3|16906.06|16786.06|10
1622602390000|2021-06-02 02:53:10|16906.36|16786.36|16904.93|16784.93|16906.5|16786.5|16904.93|16784.93|9
1622602400000|2021-06-02 02:53:20|16903.98|16783.98|16904|16784|16904.69|16784.69|16903.63|16783.63|10
1622602410000|2021-06-02 02:53:30|16904.32|16784.32|16902.62|16782.62|16904.32|16784.32|16902.62|16782.62|10
1622602420000|2021-06-02 02:53:40|16903.14|16783.14|16904.1|16784.1|16904.73|16784.73|16903.14|16783.14|10
1622602430000|2021-06-02 02:53:50|16903.93|16783.93|16904.69|16784.69|16904.69|16784.69|16903.18|16783.18|9
1622602440000|2021-06-02 02:54:00|16904.64|16784.64|16907.14|16787.14|16907.14|16787.14|16904.61|16784.61|10
1622602450000|2021-06-02 02:54:10|16907.52|16787.52|16910.87|16790.87|16910.87|16790.87|16907.26|16787.26|10
1622602460000|2021-06-02 02:54:20|16910.45|16790.45|16913.74|16793.74|16913.82|16793.82|16910.36|16790.36|10
1622602470000|2021-06-02 02:54:30|16913.91|16793.91|16913.64|16793.64|16914.84|16794.84|16913.14|16793.14|10
1622602480000|2021-06-02 02:54:40|16913.69|16793.69|16915.81|16795.81|16915.85|16795.85|16913.58|16793.58|10
1622602490000|2021-06-02 02:54:50|16915.82|16795.82|16918.09|16798.09|16918.09|16798.09|16915.44|16795.44|10
1622602500000|2021-06-02 02:55:00|16918.64|16798.64|16921.19|16801.19|16921.19|16801.19|16918.64|16798.64|10
1622602510000|2021-06-02 02:55:10|16920.8|16800.8|16923.57|16803.57|16923.88|16803.88|16920.71|16800.71|10
1622602520000|2021-06-02 02:55:20|16923.83|16803.83|16926.59|16806.59|16926.85|16806.85|16923.83|16803.83|10
1622602530000|2021-06-02 02:55:30|16927.3|16807.3|16930.51|16810.51|16930.51|16810.51|16927.3|16807.3|10
1622602540000|2021-06-02 02:55:40|16930.99|16810.99|16929.95|16809.95|16931.59|16811.59|16929.91|16809.91|10
1622602550000|2021-06-02 02:55:50|16930.08|16810.08|16929.72|16809.72|16930.15|16810.15|16929.02|16809.02|10
1622602560000|2021-06-02 02:56:00|16930.33|16810.33|16929.79|16809.79|16930.72|16810.72|16929.79|16809.79|10
1622602570000|2021-06-02 02:56:10|16929.65|16809.65|16926.89|16806.89|16929.65|16809.65|16926.89|16806.89|10
1622602580000|2021-06-02 02:56:20|16927.06|16807.06|16926.42|16806.42|16927.06|16807.06|16925.35|16805.35|10
1622602590000|2021-06-02 02:56:30|16925.94|16805.94|16923.39|16803.39|16926.21|16806.21|16923.39|16803.39|10
1622602600000|2021-06-02 02:56:40|16923.17|16803.17|16921.97|16801.97|16923.17|16803.17|16921.72|16801.72|10
1622602610000|2021-06-02 02:56:50|16921.41|16801.41|16921.31|16801.31|16921.5|16801.5|16920.5|16800.5|9
1622602620000|2021-06-02 02:57:00|16921.58|16801.58|16923.22|16803.22|16923.37|16803.37|16921.58|16801.58|9
1622602630000|2021-06-02 02:57:10|16922.94|16802.94|16920.05|16800.05|16922.94|16802.94|16919.81|16799.81|10
1622602640000|2021-06-02 02:57:20|16919.96|16799.96|16916.41|16796.41|16919.96|16799.96|16916.41|16796.41|10
1622602650000|2021-06-02 02:57:30|16916.2|16796.2|16908.43|16788.43|16916.27|16796.27|16908.43|16788.43|10
1622602660000|2021-06-02 02:57:40|16906.98|16786.98|16897.49|16777.49|16906.98|16786.98|16897.49|16777.49|10
1622602670000|2021-06-02 02:57:50|16896.96|16776.96|16888.4|16768.4|16896.96|16776.96|16888.4|16768.4|10
1622602680000|2021-06-02 02:58:00|16887.35|16767.35|16874.54|16754.54|16887.35|16767.35|16874.54|16754.54|10
1622602690000|2021-06-02 02:58:10|16869.72|16749.72|16844.44|16724.44|16869.72|16749.72|16844.44|16724.44|10
1622602700000|2021-06-02 02:58:20|16842.07|16722.07|16835.3|16715.3|16842.07|16722.07|16833.28|16713.28|10
1622602710000|2021-06-02 02:58:30|16834.8|16714.8|16829.19|16709.19|16834.8|16714.8|16829.19|16709.19|10
1622602720000|2021-06-02 02:58:40|16827.85|16707.85|16821.13|16701.13|16827.85|16707.85|16821.13|16701.13|10
1622602730000|2021-06-02 02:58:50|16818.46|16698.46|16815.65|16695.65|16818.46|16698.46|16813.32|16693.32|10
1622602740000|2021-06-02 02:59:00|16814.31|16694.31|16814.9|16694.9|16815.2|16695.2|16813.59|16693.59|10
1622602750000|2021-06-02 02:59:10|16813.8|16693.8|16815.88|16695.88|16815.88|16695.88|16813.8|16693.8|10
1622602760000|2021-06-02 02:59:20|16814.96|16694.96|16819.81|16699.81|16819.81|16699.81|16814.96|16694.96|10
1622602770000|2021-06-02 02:59:30|16820.61|16700.61|16823.07|16703.07|16823.24|16703.24|16820.61|16700.61|9
1622602780000|2021-06-02 02:59:40|16822.9|16702.9|16820.19|16700.19|16822.9|16702.9|16820.19|16700.19|10
1622602790000|2021-06-02 02:59:50|16819.77|16699.77|16817.72|16697.72|16820|16700|16817.72|16697.72|10
1622602800000|2021-06-02 03:00:00|16817.17|16697.17|16813.45|16693.45|16817.17|16697.17|16811.84|16691.84|10
1622602810000|2021-06-02 03:00:10|16813.53|16693.53|16831.6|16711.6|16831.6|16711.6|16813.47|16693.47|10
1622602820000|2021-06-02 03:00:20|16834|16714|16842.02|16722.02|16842.02|16722.02|16834|16714|10
1622602830000|2021-06-02 03:00:30|16842.49|16722.49|16840|16720|16842.49|16722.49|16840|16720|10
1622602840000|2021-06-02 03:00:40|16839.95|16719.95|16837.4|16717.4|16839.95|16719.95|16837|16717|10
1622602850000|2021-06-02 03:00:50|16837.44|16717.44|16832.74|16712.74|16837.44|16717.44|16832.74|16712.74|10
1622602860000|2021-06-02 03:01:00|16832.82|16712.82|16829.08|16709.08|16832.82|16712.82|16829.08|16709.08|10
1622602870000|2021-06-02 03:01:10|16828.91|16708.91|16829.69|16709.69|16829.69|16709.69|16828.05|16708.05|10
1622602880000|2021-06-02 03:01:20|16831.41|16711.41|16843.45|16723.45|16843.45|16723.45|16831.41|16711.41|10
1622602890000|2021-06-02 03:01:30|16843.98|16723.98|16848.6|16728.6|16848.6|16728.6|16843.98|16723.98|10
1622602900000|2021-06-02 03:01:40|16849.16|16729.16|16856.74|16736.74|16857.18|16737.18|16849.16|16729.16|10
1622602910000|2021-06-02 03:01:50|16856.34|16736.34|16853.21|16733.21|16856.34|16736.34|16853.21|16733.21|10
1622602920000|2021-06-02 03:02:00|16852.77|16732.77|16851.29|16731.29|16852.87|16732.87|16850.03|16730.03|10
1622602930000|2021-06-02 03:02:10|16851.79|16731.79|16852.24|16732.24|16852.33|16732.33|16851.3|16731.3|10
1622602940000|2021-06-02 03:02:20|16852.18|16732.18|16855.84|16735.84|16855.84|16735.84|16852.18|16732.18|10
1622602950000|2021-06-02 03:02:30|16856.38|16736.38|16858|16738|16858.27|16738.27|16856.38|16736.38|10
1622602960000|2021-06-02 03:02:40|16857.86|16737.86|16864.08|16744.08|16864.75|16744.75|16857.86|16737.86|10
1622602970000|2021-06-02 03:02:50|16865.47|16745.47|16865.87|16745.87|16866.35|16746.35|16865.25|16745.25|9
1622602980000|2021-06-02 03:03:00|16865.8|16745.8|16864.38|16744.38|16865.8|16745.8|16864.24|16744.24|10
1622602990000|2021-06-02 03:03:10|16864.03|16744.03|16860.48|16740.48|16864.03|16744.03|16860.48|16740.48|10
1622603000000|2021-06-02 03:03:20|16860.34|16740.34|16856.96|16736.96|16860.34|16740.34|16856.94|16736.94|10
1622603010000|2021-06-02 03:03:30|16857.49|16737.49|16850.13|16730.13|16857.49|16737.49|16850.13|16730.13|10
1622603020000|2021-06-02 03:03:40|16850.17|16730.17|16846.59|16726.59|16850.17|16730.17|16846.59|16726.59|10
1622603030000|2021-06-02 03:03:50|16847.26|16727.26|16844.91|16724.91|16847.26|16727.26|16844.91|16724.91|10
1622603040000|2021-06-02 03:04:00|16844.37|16724.37|16845.42|16725.42|16845.53|16725.53|16844.16|16724.16|10
1622603050000|2021-06-02 03:04:10|16845.45|16725.45|16845.89|16725.89|16845.89|16725.89|16844.16|16724.16|10
1622603060000|2021-06-02 03:04:20|16845.95|16725.95|16849.02|16729.02|16849.02|16729.02|16845.57|16725.57|10
1622603070000|2021-06-02 03:04:30|16848.91|16728.91|16852.49|16732.49|16852.49|16732.49|16848.91|16728.91|10
1622603080000|2021-06-02 03:04:40|16852.98|16732.98|16855.68|16735.68|16855.68|16735.68|16852.98|16732.98|10
1622603090000|2021-06-02 03:04:50|16856.18|16736.18|16858.57|16738.57|16858.62|16738.62|16856.18|16736.18|10
1622603100000|2021-06-02 03:05:00|16858.53|16738.53|16860.37|16740.37|16860.37|16740.37|16858.15|16738.15|10
1622603110000|2021-06-02 03:05:10|16860.67|16740.67|16858.38|16738.38|16860.92|16740.92|16858.29|16738.29|10
1622603120000|2021-06-02 03:05:20|16858.49|16738.49|16859.98|16739.98|16859.98|16739.98|16858.43|16738.43|9
1622603130000|2021-06-02 03:05:30|16860.14|16740.14|16862.93|16742.93|16862.93|16742.93|16860.14|16740.14|10
1622603140000|2021-06-02 03:05:40|16864.22|16744.22|16867.52|16747.52|16867.52|16747.52|16864.22|16744.22|9
1622603150000|2021-06-02 03:05:50|16868.6|16748.6|16870.59|16750.59|16870.97|16750.97|16868.6|16748.6|10
1622603160000|2021-06-02 03:06:00|16870.81|16750.81|16873.55|16753.55|16873.87|16753.87|16870.81|16750.81|10
1622603170000|2021-06-02 03:06:10|16874.14|16754.14|16881.45|16761.45|16881.45|16761.45|16874.14|16754.14|10
1622603180000|2021-06-02 03:06:20|16881.4|16761.4|16887|16767|16887|16767|16881.4|16761.4|10
1622603190000|2021-06-02 03:06:30|16887.72|16767.72|16904.18|16784.18|16904.18|16784.18|16887.29|16767.29|10
1622603200000|2021-06-02 03:06:40|16904.45|16784.45|16912.3|16792.3|16912.3|16792.3|16904.45|16784.45|10
1622603210000|2021-06-02 03:06:50|16912.55|16792.55|16917.72|16797.72|16917.72|16797.72|16912.55|16792.55|10
1622603220000|2021-06-02 03:07:00|16917.88|16797.88|16913.34|16793.34|16918.37|16798.37|16913.34|16793.34|10
1622603230000|2021-06-02 03:07:10|16913.56|16793.56|16907.6|16787.6|16913.56|16793.56|16907.6|16787.6|10
1622603240000|2021-06-02 03:07:20|16907.74|16787.74|16907.81|16787.81|16908.55|16788.55|16907.46|16787.46|10
1622603250000|2021-06-02 03:07:30|16909.41|16789.41|16909.46|16789.46|16910.38|16790.38|16908.32|16788.32|9
1622603260000|2021-06-02 03:07:40|16909.57|16789.57|16935.31|16815.31|16935.31|16815.31|16909.57|16789.57|10
1622603270000|2021-06-02 03:07:50|16938.65|16818.65|16960.26|16840.26|16960.26|16840.26|16938.65|16818.65|10
1622603280000|2021-06-02 03:08:00|16960.28|16840.28|16962.71|16842.71|16962.92|16842.92|16958.72|16838.72|10
1622603290000|2021-06-02 03:08:10|16963.63|16843.63|16971.48|16851.48|16971.48|16851.48|16963.63|16843.63|10
1622603300000|2021-06-02 03:08:20|16970.91|16850.91|16969.48|16849.48|16972.97|16852.97|16969.48|16849.48|10
1622603310000|2021-06-02 03:08:30|16969.65|16849.65|16989.88|16869.88|16989.88|16869.88|16969.65|16849.65|10
1622603320000|2021-06-02 03:08:40|16991.66|16871.66|16997.75|16877.75|16997.82|16877.82|16991.66|16871.66|10
1622603330000|2021-06-02 03:08:50|16998.89|16878.89|17002.82|16882.82|17002.82|16882.82|16998.3|16878.3|10
1622603340000|2021-06-02 03:09:00|17004.25|16884.25|17010.57|16890.57|17010.57|16890.57|17004.25|16884.25|10
1622603350000|2021-06-02 03:09:10|17012.96|16892.96|17021.72|16901.72|17022.27|16902.27|17012.75|16892.75|10
1622603360000|2021-06-02 03:09:20|17020.53|16900.53|17017.15|16897.15|17020.53|16900.53|17017.15|16897.15|10
1622603370000|2021-06-02 03:09:30|17017.21|16897.21|17013.89|16893.89|17017.21|16897.21|17012.49|16892.49|10
1622603380000|2021-06-02 03:09:40|17014.45|16894.45|17006.7|16886.7|17014.45|16894.45|17006.7|16886.7|10
1622603390000|2021-06-02 03:09:50|17006.49|16886.49|16999.29|16879.29|17006.49|16886.49|16999.16|16879.16|10
1622603400000|2021-06-02 03:10:00|16998.84|16878.84|16996.2|16876.2|16998.84|16878.84|16996.08|16876.08|10
1622603410000|2021-06-02 03:10:10|16994.54|16874.54|16986.39|16866.39|16994.54|16874.54|16986.39|16866.39|10
1622603420000|2021-06-02 03:10:20|16986.34|16866.34|16984.54|16864.54|16986.47|16866.47|16984.54|16864.54|10
1622603430000|2021-06-02 03:10:30|16983.93|16863.93|16984.28|16864.28|16984.52|16864.52|16982.82|16862.82|10
1622603440000|2021-06-02 03:10:40|16985.02|16865.02|16993.4|16873.4|16993.4|16873.4|16985.02|16865.02|10
1622603450000|2021-06-02 03:10:50|16994.82|16874.82|16995.04|16875.04|16995.33|16875.33|16994.79|16874.79|10
1622603460000|2021-06-02 03:11:00|16994.55|16874.55|16990.72|16870.72|16994.55|16874.55|16990.72|16870.72|10
1622603470000|2021-06-02 03:11:10|16990.33|16870.33|16984.49|16864.49|16990.33|16870.33|16984.49|16864.49|10
1622603480000|2021-06-02 03:11:20|16982.26|16862.26|16978.65|16858.65|16982.26|16862.26|16978.65|16858.65|10
1622603490000|2021-06-02 03:11:30|16977.87|16857.87|16976.59|16856.59|16978.23|16858.23|16976.59|16856.59|10
1622603500000|2021-06-02 03:11:40|16976.85|16856.85|16978.5|16858.5|16978.5|16858.5|16975.58|16855.58|10
1622603510000|2021-06-02 03:11:50|16979.03|16859.03|16982.41|16862.41|16982.78|16862.78|16979.03|16859.03|10
1622603520000|2021-06-02 03:12:00|16982.38|16862.38|16985.06|16865.06|16985.06|16865.06|16981.55|16861.55|10
1622603530000|2021-06-02 03:12:10|16986.87|16866.87|16990.27|16870.27|16990.27|16870.27|16986.87|16866.87|10
1622603540000|2021-06-02 03:12:20|16991.18|16871.18|16993.34|16873.34|16993.43|16873.43|16989.75|16869.75|10
1622603550000|2021-06-02 03:12:30|16993.38|16873.38|17009.89|16889.89|17009.89|16889.89|16993.2|16873.2|10
1622603560000|2021-06-02 03:12:40|17010.15|16890.15|17011.57|16891.57|17012.47|16892.47|17010.15|16890.15|10
1622603570000|2021-06-02 03:12:50|17010.41|16890.41|17009.47|16889.47|17011.32|16891.32|17008.53|16888.53|10
1622603580000|2021-06-02 03:13:00|17009.99|16889.99|17010.91|16890.91|17012.17|16892.17|17009.03|16889.03|9
1622603590000|2021-06-02 03:13:10|17011.43|16891.43|17008.77|16888.77|17011.43|16891.43|17008.77|16888.77|9
1622603600000|2021-06-02 03:13:20|17008.93|16888.93|17005.94|16885.94|17010.37|16890.37|17005.94|16885.94|9
1622603610000|2021-06-02 03:13:30|17006.24|16886.24|17006.39|16886.39|17007.04|16887.04|17005.42|16885.42|10
1622603620000|2021-06-02 03:13:40|17006.61|16886.61|17005.88|16885.88|17007.76|16887.76|17005.62|16885.62|10
1622603630000|2021-06-02 03:13:50|17005.69|16885.69|17003.26|16883.26|17005.69|16885.69|17002.86|16882.86|10
1622603640000|2021-06-02 03:14:00|17003.06|16883.06|17001.91|16881.91|17003.06|16883.06|17001.72|16881.72|9
1622603650000|2021-06-02 03:14:10|17001.37|16881.37|17004.41|16884.41|17004.41|16884.41|17001.33|16881.33|10
1622603660000|2021-06-02 03:14:20|17004.49|16884.49|17004.96|16884.96|17006.95|16886.95|17004.49|16884.49|10
1622603670000|2021-06-02 03:14:30|17005.07|16885.07|17005.83|16885.83|17006.11|16886.11|17005.07|16885.07|10
1622603680000|2021-06-02 03:14:40|17004.97|16884.97|17004.36|16884.36|17005.17|16885.17|17003.96|16883.96|10
1622603690000|2021-06-02 03:14:50|17003.91|16883.91|17003.86|16883.86|17004.47|16884.47|17003.8|16883.8|10
1622603700000|2021-06-02 03:15:00|17003.26|16883.26|17005.61|16885.61|17005.76|16885.76|17003.04|16883.04|10
1622603710000|2021-06-02 03:15:10|17006.33|16886.33|17009.48|16889.48|17009.48|16889.48|17006.33|16886.33|10
1622603720000|2021-06-02 03:15:20|17009.82|16889.82|17013.14|16893.14|17013.18|16893.18|17009.27|16889.27|10
1622603730000|2021-06-02 03:15:30|17013.64|16893.64|17010.81|16890.81|17014.4|16894.4|17010.81|16890.81|10
1622603740000|2021-06-02 03:15:40|17009.62|16889.62|17004.64|16884.64|17009.62|16889.62|17004.64|16884.64|10
1622603750000|2021-06-02 03:15:50|17002.62|16882.62|16996.82|16876.82|17002.62|16882.62|16996.82|16876.82|10
1622603760000|2021-06-02 03:16:00|16996.31|16876.31|16987.94|16867.94|16996.31|16876.31|16987.94|16867.94|10
1622603770000|2021-06-02 03:16:10|16986.17|16866.17|16983.96|16863.96|16986.17|16866.17|16983.35|16863.35|9
1622603780000|2021-06-02 03:16:20|16984.01|16864.01|16987.1|16867.1|16987.1|16867.1|16983.3|16863.3|10
1622603790000|2021-06-02 03:16:30|16988.27|16868.27|16990.07|16870.07|16990.22|16870.22|16987.85|16867.85|10
1622603800000|2021-06-02 03:16:40|16989.55|16869.55|16990.28|16870.28|16990.75|16870.75|16989.55|16869.55|9
1622603810000|2021-06-02 03:16:50|16989.94|16869.94|16989.93|16869.93|16990.05|16870.05|16989.36|16869.36|10
1622603820000|2021-06-02 03:17:00|16990.47|16870.47|16988.31|16868.31|16990.62|16870.62|16988.31|16868.31|9
1622603830000|2021-06-02 03:17:10|16987.95|16867.95|16983.64|16863.64|16987.95|16867.95|16983.64|16863.64|10
1622603840000|2021-06-02 03:17:20|16982.62|16862.62|16978.19|16858.19|16982.62|16862.62|16978.19|16858.19|10
1622603850000|2021-06-02 03:17:30|16976.94|16856.94|16974.1|16854.1|16976.94|16856.94|16974.1|16854.1|10
1622603860000|2021-06-02 03:17:40|16973.21|16853.21|16966.56|16846.56|16973.21|16853.21|16966.56|16846.56|10
1622603870000|2021-06-02 03:17:50|16966.09|16846.09|16960.7|16840.7|16966.09|16846.09|16960.7|16840.7|10
1622603880000|2021-06-02 03:18:00|16960.86|16840.86|16964.41|16844.41|16964.41|16844.41|16960.86|16840.86|10
1622603890000|2021-06-02 03:18:10|16965.35|16845.35|16965.18|16845.18|16967.1|16847.1|16964.46|16844.46|10
1622603900000|2021-06-02 03:18:20|16964.51|16844.51|16965.05|16845.05|16965.25|16845.25|16963.69|16843.69|8
1622603910000|2021-06-02 03:18:30|16964.97|16844.97|16960.6|16840.6|16964.97|16844.97|16960.52|16840.52|10
1622603920000|2021-06-02 03:18:40|16960.29|16840.29|16960.64|16840.64|16960.93|16840.93|16960.04|16840.04|10
1622603930000|2021-06-02 03:18:50|16961.02|16841.02|16965.56|16845.56|16965.56|16845.56|16961.02|16841.02|10
1622603940000|2021-06-02 03:19:00|16965.98|16845.98|16969.35|16849.35|16969.35|16849.35|16965.98|16845.98|9
1622603950000|2021-06-02 03:19:10|16968.9|16848.9|16968.3|16848.3|16969.23|16849.23|16968.3|16848.3|10
1622603960000|2021-06-02 03:19:20|16967.89|16847.89|16961.57|16841.57|16967.89|16847.89|16961.41|16841.41|10
1622603970000|2021-06-02 03:19:30|16962.57|16842.57|16963.55|16843.55|16963.71|16843.71|16962.22|16842.22|10
1622603980000|2021-06-02 03:19:40|16963.46|16843.46|16961.42|16841.42|16963.46|16843.46|16961.42|16841.42|10
1622603990000|2021-06-02 03:19:50|16961.11|16841.11|16960.26|16840.26|16962.22|16842.22|16960.26|16840.26|10
1622604000000|2021-06-02 03:20:00|16961.65|16841.65|16968.24|16848.24|16968.24|16848.24|16961.23|16841.23|10
1622604010000|2021-06-02 03:20:10|16968.07|16848.07|16969.56|16849.56|16970.24|16850.24|16968.07|16848.07|10
1622604020000|2021-06-02 03:20:20|16970.3|16850.3|16975.64|16855.64|16975.64|16855.64|16970.3|16850.3|10
1622604030000|2021-06-02 03:20:30|16976.7|16856.7|16979.64|16859.64|16980.29|16860.29|16976.7|16856.7|9
1622604040000|2021-06-02 03:20:40|16979.87|16859.87|16979.66|16859.66|16980.76|16860.76|16979.1|16859.1|10
1622604050000|2021-06-02 03:20:50|16980.53|16860.53|16987.17|16867.17|16987.17|16867.17|16980.53|16860.53|10
1622604060000|2021-06-02 03:21:00|16987.22|16867.22|16987|16867|16987.22|16867.22|16986.28|16866.28|10
1622604070000|2021-06-02 03:21:10|16986.95|16866.95|16989.14|16869.14|16989.14|16869.14|16986.95|16866.95|10
1622604080000|2021-06-02 03:21:20|16989.4|16869.4|16993.9|16873.9|16993.9|16873.9|16989.4|16869.4|10
1622604090000|2021-06-02 03:21:30|16993.82|16873.82|16993.27|16873.27|16994.11|16874.11|16992.16|16872.16|10
1622604100000|2021-06-02 03:21:40|16993.37|16873.37|16994.55|16874.55|16994.55|16874.55|16992.19|16872.19|10
1622604110000|2021-06-02 03:21:50|16995.12|16875.12|16996.55|16876.55|16997.22|16877.22|16995.12|16875.12|10
1622604120000|2021-06-02 03:22:00|16996.25|16876.25|16995.75|16875.75|16996.25|16876.25|16994.66|16874.66|10
1622604130000|2021-06-02 03:22:10|16995.93|16875.93|16996.85|16876.85|16997.23|16877.23|16995.93|16875.93|8
1622604140000|2021-06-02 03:22:20|16996.93|16876.93|16996.88|16876.88|16996.93|16876.93|16995.55|16875.55|10
1622604150000|2021-06-02 03:22:30|16996.95|16876.95|17001.45|16881.45|17001.45|16881.45|16996.95|16876.95|10
1622604160000|2021-06-02 03:22:40|17001.38|16881.38|17000.71|16880.71|17001.38|16881.38|17000.23|16880.23|10
1622604170000|2021-06-02 03:22:50|17000.32|16880.32|17000.78|16880.78|17001.07|16881.07|17000|16880|10
1622604180000|2021-06-02 03:23:00|17000.71|16880.71|16999.16|16879.16|17000.82|16880.82|16998.7|16878.7|10
1622604190000|2021-06-02 03:23:10|16999.71|16879.71|16996.38|16876.38|16999.71|16879.71|16996.33|16876.33|10
1622604200000|2021-06-02 03:23:20|16995.6|16875.6|16991.5|16871.5|16995.6|16875.6|16991.5|16871.5|10
1622604210000|2021-06-02 03:23:30|16989.55|16869.55|16983.71|16863.71|16989.55|16869.55|16983.66|16863.66|10
1622604220000|2021-06-02 03:23:40|16983.75|16863.75|16981.66|16861.66|16983.75|16863.75|16980.55|16860.55|10
1622604230000|2021-06-02 03:23:50|16980.85|16860.85|16977.13|16857.13|16980.85|16860.85|16976.93|16856.93|10
1622604240000|2021-06-02 03:24:00|16977.92|16857.92|16981.01|16861.01|16981.47|16861.47|16977.1|16857.1|10
1622604250000|2021-06-02 03:24:10|16980.95|16860.95|16982.84|16862.84|16982.84|16862.84|16980.78|16860.78|10
1622604260000|2021-06-02 03:24:20|16982.97|16862.97|16982.03|16862.03|16983.36|16863.36|16980.07|16860.07|10
1622604270000|2021-06-02 03:24:30|16982.07|16862.07|16984.59|16864.59|16984.59|16864.59|16982.07|16862.07|10
1622604280000|2021-06-02 03:24:40|16984.61|16864.61|16984.14|16864.14|16984.93|16864.93|16984.14|16864.14|10
1622604290000|2021-06-02 03:24:50|16983.5|16863.5|16982.05|16862.05|16983.5|16863.5|16982.05|16862.05|9
1622604300000|2021-06-02 03:25:00|16981.76|16861.76|16981.27|16861.27|16981.79|16861.79|16981.18|16861.18|10
1622604310000|2021-06-02 03:25:10|16980.72|16860.72|16981.14|16861.14|16981.27|16861.27|16980.57|16860.57|10
1622604320000|2021-06-02 03:25:20|16978.51|16858.51|16976.77|16856.77|16978.51|16858.51|16976.53|16856.53|10
1622604330000|2021-06-02 03:25:30|16977.25|16857.25|16974.45|16854.45|16977.34|16857.34|16974.45|16854.45|10
1622604340000|2021-06-02 03:25:40|16973.45|16853.45|16969.5|16849.5|16973.45|16853.45|16969.5|16849.5|10
1622604350000|2021-06-02 03:25:50|16969.71|16849.71|16968.88|16848.88|16969.91|16849.91|16968.87|16848.87|10
1622604360000|2021-06-02 03:26:00|16969.47|16849.47|16970.29|16850.29|16970.44|16850.44|16969.47|16849.47|9
1622604370000|2021-06-02 03:26:10|16970.75|16850.75|16972.35|16852.35|16972.35|16852.35|16970.75|16850.75|10
1622604380000|2021-06-02 03:26:20|16972.12|16852.12|16966.1|16846.1|16972.19|16852.19|16966.1|16846.1|9
1622604390000|2021-06-02 03:26:30|16965.63|16845.63|16964.13|16844.13|16966|16846|16964.13|16844.13|10
1622604400000|2021-06-02 03:26:40|16963.91|16843.91|16963.52|16843.52|16964.24|16844.24|16962.55|16842.55|10
1622604410000|2021-06-02 03:26:50|16963.66|16843.66|16964.4|16844.4|16964.98|16844.98|16963.66|16843.66|10
1622604420000|2021-06-02 03:27:00|16964.28|16844.28|16962.74|16842.74|16964.34|16844.34|16962.65|16842.65|10
1622604430000|2021-06-02 03:27:10|16962.49|16842.49|16961.99|16841.99|16963.28|16843.28|16961.75|16841.75|10
1622604440000|2021-06-02 03:27:20|16961.89|16841.89|16960.26|16840.26|16961.89|16841.89|16960.06|16840.06|9
1622604450000|2021-06-02 03:27:30|16960.41|16840.41|16961.2|16841.2|16961.42|16841.42|16960.03|16840.03|10
1622604460000|2021-06-02 03:27:40|16961.18|16841.18|16960.93|16840.93|16961.79|16841.79|16960.16|16840.16|10
1622604470000|2021-06-02 03:27:50|16961.11|16841.11|16961.26|16841.26|16962.53|16842.53|16961.11|16841.11|10
1622604480000|2021-06-02 03:28:00|16960.81|16840.81|16956.28|16836.28|16960.81|16840.81|16956.28|16836.28|10
1622604490000|2021-06-02 03:28:10|16956.42|16836.42|16958.62|16838.62|16959.95|16839.95|16956.42|16836.42|10
1622604500000|2021-06-02 03:28:20|16958.25|16838.25|16959.79|16839.79|16960.36|16840.36|16957.41|16837.41|10
1622604510000|2021-06-02 03:28:30|16960.29|16840.29|16961.18|16841.18|16961.18|16841.18|16959.76|16839.76|10
1622604520000|2021-06-02 03:28:40|16961.9|16841.9|16964.65|16844.65|16964.65|16844.65|16961.9|16841.9|10
1622604530000|2021-06-02 03:28:50|16964.62|16844.62|16964|16844|16964.62|16844.62|16963.78|16843.78|9
1622604540000|2021-06-02 03:29:00|16963.62|16843.62|16960.75|16840.75|16963.62|16843.62|16960.75|16840.75|10
1622604550000|2021-06-02 03:29:10|16961.2|16841.2|16960.49|16840.49|16961.2|16841.2|16959.47|16839.47|9
1622604560000|2021-06-02 03:29:20|16960.65|16840.65|16959.72|16839.72|16960.65|16840.65|16959.72|16839.72|10
1622604570000|2021-06-02 03:29:30|16959.58|16839.58|16960.97|16840.97|16960.97|16840.97|16959.04|16839.04|9
1622604580000|2021-06-02 03:29:40|16961.39|16841.39|16962.23|16842.23|16962.23|16842.23|16961.24|16841.24|10
1622604590000|2021-06-02 03:29:50|16963.01|16843.01|16964.19|16844.19|16964.53|16844.53|16963.01|16843.01|10
1622604600000|2021-06-02 03:30:00|16963.41|16843.41|16966.99|16846.99|16966.99|16846.99|16963.41|16843.41|9
1622604610000|2021-06-02 03:30:10|16967.39|16847.39|16970.16|16850.16|16970.16|16850.16|16966.98|16846.98|9
1622604620000|2021-06-02 03:30:20|16971.28|16851.28|16971.64|16851.64|16971.67|16851.67|16970.84|16850.84|10
1622604630000|2021-06-02 03:30:30|16971.62|16851.62|16967.25|16847.25|16971.62|16851.62|16967.25|16847.25|9
1622604640000|2021-06-02 03:30:40|16965.81|16845.81|16961.89|16841.89|16965.81|16845.81|16961.89|16841.89|10
1622604650000|2021-06-02 03:30:50|16961.7|16841.7|16960.08|16840.08|16961.7|16841.7|16960.08|16840.08|9
1622604660000|2021-06-02 03:31:00|16959.22|16839.22|16953.28|16833.28|16959.22|16839.22|16953.28|16833.28|10
1622604670000|2021-06-02 03:31:10|16952.9|16832.9|16948.41|16828.41|16952.9|16832.9|16948.37|16828.37|10
1622604680000|2021-06-02 03:31:20|16949.05|16829.05|16942.2|16822.2|16949.05|16829.05|16942.2|16822.2|10
1622604690000|2021-06-02 03:31:30|16939.51|16819.51|16936.91|16816.91|16939.51|16819.51|16936.91|16816.91|9
1622604700000|2021-06-02 03:31:40|16936.96|16816.96|16932.13|16812.13|16937.4|16817.4|16932.13|16812.13|10
1622604710000|2021-06-02 03:31:50|16931.62|16811.62|16925.55|16805.55|16931.62|16811.62|16925.51|16805.51|10
1622604720000|2021-06-02 03:32:00|16924.95|16804.95|16923.96|16803.96|16925.63|16805.63|16923.89|16803.89|10
1622604730000|2021-06-02 03:32:10|16923.6|16803.6|16921.44|16801.44|16923.74|16803.74|16921.44|16801.44|9
1622604740000|2021-06-02 03:32:20|16919.83|16799.83|16921.11|16801.11|16921.11|16801.11|16919.47|16799.47|10
1622604750000|2021-06-02 03:32:30|16921.12|16801.12|16924.01|16804.01|16924.39|16804.39|16921.12|16801.12|10
1622604760000|2021-06-02 03:32:40|16924.02|16804.02|16925.2|16805.2|16925.37|16805.37|16923.29|16803.29|10
1622604770000|2021-06-02 03:32:50|16925.05|16805.05|16922.9|16802.9|16925.2|16805.2|16922.6|16802.6|9
1622604780000|2021-06-02 03:33:00|16922.14|16802.14|16917.1|16797.1|16922.14|16802.14|16917.1|16797.1|10
1622604790000|2021-06-02 03:33:10|16916.56|16796.56|16912.55|16792.55|16916.56|16796.56|16912.33|16792.33|10
1622604800000|2021-06-02 03:33:20|16912.24|16792.24|16915.04|16795.04|16915.04|16795.04|16911.99|16791.99|10
1622604810000|2021-06-02 03:33:30|16915.72|16795.72|16915.83|16795.83|16915.83|16795.83|16914.33|16794.33|8
1622604820000|2021-06-02 03:33:40|16916.31|16796.31|16918.46|16798.46|16918.46|16798.46|16915.33|16795.33|10
1622604830000|2021-06-02 03:33:50|16918.56|16798.56|16921.66|16801.66|16921.66|16801.66|16918.56|16798.56|10
1622604840000|2021-06-02 03:34:00|16921.89|16801.89|16922.19|16802.19|16923.86|16803.86|16921.89|16801.89|10
1622604850000|2021-06-02 03:34:10|16922.32|16802.32|16921.19|16801.19|16922.32|16802.32|16920.35|16800.35|10
1622604860000|2021-06-02 03:34:20|16921.61|16801.61|16922.67|16802.67|16922.76|16802.76|16921.04|16801.04|10
1622604870000|2021-06-02 03:34:30|16922.56|16802.56|16924.38|16804.38|16924.38|16804.38|16922.56|16802.56|10
1622604880000|2021-06-02 03:34:40|16924.44|16804.44|16923.94|16803.94|16924.64|16804.64|16923.94|16803.94|10
1622604890000|2021-06-02 03:34:50|16923.99|16803.99|16920.48|16800.48|16923.99|16803.99|16920.14|16800.14|10
1622604900000|2021-06-02 03:35:00|16920.1|16800.1|16921.82|16801.82|16921.82|16801.82|16918.76|16798.76|10
1622604910000|2021-06-02 03:35:10|16921.77|16801.77|16925.04|16805.04|16925.04|16805.04|16921.07|16801.07|9
1622604920000|2021-06-02 03:35:20|16926.77|16806.77|16928.33|16808.33|16928.49|16808.49|16926.77|16806.77|9
1622604930000|2021-06-02 03:35:30|16928.38|16808.38|16935.76|16815.76|16936.33|16816.33|16928.38|16808.38|10
1622604940000|2021-06-02 03:35:40|16936.1|16816.1|16936.82|16816.82|16937.94|16817.94|16936.09|16816.09|9
1622604950000|2021-06-02 03:35:50|16937.13|16817.13|16937.2|16817.2|16938.05|16818.05|16937.13|16817.13|10
1622604960000|2021-06-02 03:36:00|16937.07|16817.07|16936.74|16816.74|16937.16|16817.16|16936.04|16816.04|9
1622604970000|2021-06-02 03:36:10|16936.46|16816.46|16942.18|16822.18|16942.18|16822.18|16936.46|16816.46|10
1622604980000|2021-06-02 03:36:20|16942.53|16822.53|16942.16|16822.16|16942.53|16822.53|16941.52|16821.52|9
1622604990000|2021-06-02 03:36:30|16942.09|16822.09|16945.49|16825.49|16946.09|16826.09|16941.93|16821.93|10
1622605000000|2021-06-02 03:36:40|16945.88|16825.88|16945.66|16825.66|16947.15|16827.15|16945.59|16825.59|10
1622605010000|2021-06-02 03:36:50|16945.26|16825.26|16942.84|16822.84|16945.26|16825.26|16942.59|16822.59|10
1622605020000|2021-06-02 03:37:00|16942.66|16822.66|16946.55|16826.55|16946.55|16826.55|16942.66|16822.66|10
1622605030000|2021-06-02 03:37:10|16946.13|16826.13|16945.49|16825.49|16946.13|16826.13|16945.15|16825.15|10
1622605040000|2021-06-02 03:37:20|16945.5|16825.5|16945.64|16825.64|16945.81|16825.81|16945.01|16825.01|10
1622605050000|2021-06-02 03:37:30|16945.8|16825.8|16947.54|16827.54|16947.69|16827.69|16945.52|16825.52|10
1622605060000|2021-06-02 03:37:40|16948.19|16828.19|16947.99|16827.99|16948.58|16828.58|16947.91|16827.91|10
1622605070000|2021-06-02 03:37:50|16948|16828|16944.17|16824.17|16948.34|16828.34|16944.17|16824.17|10
1622605080000|2021-06-02 03:38:00|16944.24|16824.24|16944.4|16824.4|16944.6|16824.6|16943.66|16823.66|10
1622605090000|2021-06-02 03:38:10|16944.9|16824.9|16943|16823|16944.9|16824.9|16943|16823|10
1622605100000|2021-06-02 03:38:20|16942.61|16822.61|16943.35|16823.35|16943.4|16823.4|16941.52|16821.52|10
1622605110000|2021-06-02 03:38:30|16943.58|16823.58|16942.49|16822.49|16943.58|16823.58|16942.2|16822.2|10
1622605120000|2021-06-02 03:38:40|16942.37|16822.37|16944.83|16824.83|16944.83|16824.83|16942.37|16822.37|10
1622605130000|2021-06-02 03:38:50|16944.22|16824.22|16946.32|16826.32|16946.55|16826.55|16944.22|16824.22|10
1622605140000|2021-06-02 03:39:00|16946.37|16826.37|16945.7|16825.7|16946.37|16826.37|16945.42|16825.42|9
1622605150000|2021-06-02 03:39:10|16945.95|16825.95|16948.36|16828.36|16948.74|16828.74|16945.95|16825.95|10
1622605160000|2021-06-02 03:39:20|16948.42|16828.42|16949.91|16829.91|16949.91|16829.91|16948.42|16828.42|9
1622605170000|2021-06-02 03:39:30|16950.27|16830.27|16951.45|16831.45|16951.92|16831.92|16950.27|16830.27|9
1622605180000|2021-06-02 03:39:40|16952.09|16832.09|16951.94|16831.94|16952.48|16832.48|16951.94|16831.94|10
1622605190000|2021-06-02 03:39:50|16951.7|16831.7|16949.23|16829.23|16951.96|16831.96|16949.23|16829.23|9
1622605200000|2021-06-02 03:40:00|16948.92|16828.92|16947.37|16827.37|16948.92|16828.92|16947.37|16827.37|10
1622605210000|2021-06-02 03:40:10|16947.02|16827.02|16945.96|16825.96|16947.2|16827.2|16945.96|16825.96|10
1622605220000|2021-06-02 03:40:20|16945.83|16825.83|16945.48|16825.48|16945.83|16825.83|16945.11|16825.11|10
1622605230000|2021-06-02 03:40:30|16945.17|16825.17|16944.83|16824.83|16945.56|16825.56|16944.83|16824.83|10
1622605240000|2021-06-02 03:40:40|16944.87|16824.87|16944.04|16824.04|16944.92|16824.92|16944.04|16824.04|9
1622605250000|2021-06-02 03:40:50|16944.05|16824.05|16944.41|16824.41|16944.44|16824.44|16943.93|16823.93|9
1622605260000|2021-06-02 03:41:00|16944.7|16824.7|16946.99|16826.99|16947.64|16827.64|16944.7|16824.7|10
1622605270000|2021-06-02 03:41:10|16947.5|16827.5|16948.42|16828.42|16948.98|16828.98|16947.5|16827.5|9
1622605280000|2021-06-02 03:41:20|16948.1|16828.1|16947.81|16827.81|16948.1|16828.1|16947.42|16827.42|10
1622605290000|2021-06-02 03:41:30|16947.78|16827.78|16947.25|16827.25|16947.78|16827.78|16946.93|16826.93|9
1622605300000|2021-06-02 03:41:40|16947.21|16827.21|16946.33|16826.33|16947.36|16827.36|16946.32|16826.32|10
1622605310000|2021-06-02 03:41:50|16946.08|16826.08|16944.36|16824.36|16946.77|16826.77|16944.09|16824.09|10
1622605320000|2021-06-02 03:42:00|16943.41|16823.41|16938.25|16818.25|16943.41|16823.41|16938.25|16818.25|10
1622605330000|2021-06-02 03:42:10|16937.12|16817.12|16930.08|16810.08|16937.12|16817.12|16930.08|16810.08|10
1622605340000|2021-06-02 03:42:20|16929.81|16809.81|16927.6|16807.6|16929.81|16809.81|16927.6|16807.6|10
1622605350000|2021-06-02 03:42:30|16926.85|16806.85|16925.21|16805.21|16926.85|16806.85|16925.21|16805.21|7
1622605360000|2021-06-02 03:42:40|16925.4|16805.4|16925.84|16805.84|16926.39|16806.39|16925.37|16805.37|9
1622605370000|2021-06-02 03:42:50|16925.26|16805.26|16924.9|16804.9|16926.26|16806.26|16924.81|16804.81|10
1622605380000|2021-06-02 03:43:00|16924.88|16804.88|16925.05|16805.05|16925.37|16805.37|16924.84|16804.84|10
1622605390000|2021-06-02 03:43:10|16925.43|16805.43|16924.15|16804.15|16925.43|16805.43|16923.28|16803.28|10
1622605400000|2021-06-02 03:43:20|16923.97|16803.97|16919.87|16799.87|16923.97|16803.97|16919.45|16799.45|10
1622605410000|2021-06-02 03:43:30|16918.98|16798.98|16916.54|16796.54|16918.98|16798.98|16916.26|16796.26|10
1622605420000|2021-06-02 03:43:40|16916.32|16796.32|16916.64|16796.64|16917.36|16797.36|16916.16|16796.16|10
1622605430000|2021-06-02 03:43:50|16915.35|16795.35|16912.1|16792.1|16915.69|16795.69|16912.1|16792.1|10
1622605440000|2021-06-02 03:44:00|16911.86|16791.86|16912.07|16792.07|16913.75|16793.75|16911.86|16791.86|10
1622605450000|2021-06-02 03:44:10|16913.03|16793.03|16908.68|16788.68|16913.03|16793.03|16908.68|16788.68|10
1622605460000|2021-06-02 03:44:20|16908.17|16788.17|16901.76|16781.76|16908.17|16788.17|16901.72|16781.72|10
1622605470000|2021-06-02 03:44:30|16901.79|16781.79|16894.92|16774.92|16901.79|16781.79|16894.92|16774.92|10
1622605480000|2021-06-02 03:44:40|16893.56|16773.56|16894.56|16774.56|16894.56|16774.56|16893.56|16773.56|10
1622605490000|2021-06-02 03:44:50|16894.59|16774.59|16896.74|16776.74|16896.74|16776.74|16894.4|16774.4|10
1622605500000|2021-06-02 03:45:00|16896.51|16776.51|16900.05|16780.05|16900.05|16780.05|16896.51|16776.51|10
1622605510000|2021-06-02 03:45:10|16898.81|16778.81|16905.68|16785.68|16905.74|16785.74|16898.81|16778.81|10
1622605520000|2021-06-02 03:45:20|16906.69|16786.69|16912.69|16792.69|16912.69|16792.69|16906.69|16786.69|10
1622605530000|2021-06-02 03:45:30|16914.28|16794.28|16920.46|16800.46|16920.54|16800.54|16914.28|16794.28|10
1622605540000|2021-06-02 03:45:40|16920.86|16800.86|16924.13|16804.13|16924.13|16804.13|16920.64|16800.64|10
1622605550000|2021-06-02 03:45:50|16926.03|16806.03|16927.38|16807.38|16927.41|16807.41|16925.9|16805.9|10
1622605560000|2021-06-02 03:46:00|16927.44|16807.44|16931.09|16811.09|16931.09|16811.09|16927.44|16807.44|10
1622605570000|2021-06-02 03:46:10|16931.91|16811.91|16928.11|16808.11|16932.04|16812.04|16928.11|16808.11|10
1622605580000|2021-06-02 03:46:20|16927.47|16807.47|16926.77|16806.77|16927.47|16807.47|16926.66|16806.66|9
1622605590000|2021-06-02 03:46:30|16926.63|16806.63|16924.57|16804.57|16926.63|16806.63|16924.57|16804.57|10
1622605600000|2021-06-02 03:46:40|16925.15|16805.15|16925.88|16805.88|16926.48|16806.48|16925.15|16805.15|9
1622605610000|2021-06-02 03:46:50|16926.02|16806.02|16927.65|16807.65|16928.25|16808.25|16925.74|16805.74|10
1622605620000|2021-06-02 03:47:00|16926.83|16806.83|16929.53|16809.53|16929.53|16809.53|16926.83|16806.83|10
1622605630000|2021-06-02 03:47:10|16929.61|16809.61|16932.37|16812.37|16932.37|16812.37|16929.61|16809.61|8
1622605640000|2021-06-02 03:47:20|16931.94|16811.94|16931.84|16811.84|16932.21|16812.21|16931.38|16811.38|10
1622605650000|2021-06-02 03:47:30|16931.94|16811.94|16927.64|16807.64|16931.94|16811.94|16927.64|16807.64|10
1622605660000|2021-06-02 03:47:40|16925.54|16805.54|16922.95|16802.95|16925.93|16805.93|16922.57|16802.57|9
1622605670000|2021-06-02 03:47:50|16923.8|16803.8|16923.54|16803.54|16924.2|16804.2|16923.47|16803.47|10
1622605680000|2021-06-02 03:48:00|16923.98|16803.98|16923.91|16803.91|16923.98|16803.98|16923.11|16803.11|8
1622605690000|2021-06-02 03:48:10|16923.65|16803.65|16923.83|16803.83|16924.65|16804.65|16923.65|16803.65|10
1622605700000|2021-06-02 03:48:20|16923.73|16803.73|16924.47|16804.47|16924.47|16804.47|16923.73|16803.73|10
1622605710000|2021-06-02 03:48:30|16924.46|16804.46|16924.63|16804.63|16925.49|16805.49|16924.46|16804.46|10
1622605720000|2021-06-02 03:48:40|16924.41|16804.41|16922.54|16802.54|16924.71|16804.71|16922.54|16802.54|10
1622605730000|2021-06-02 03:48:50|16922.08|16802.08|16919.95|16799.95|16922.08|16802.08|16919.59|16799.59|9
1622605740000|2021-06-02 03:49:00|16919.76|16799.76|16917.25|16797.25|16919.76|16799.76|16917.25|16797.25|10
1622605750000|2021-06-02 03:49:10|16915.96|16795.96|16907.9|16787.9|16915.96|16795.96|16907.9|16787.9|10
1622605760000|2021-06-02 03:49:20|16907.42|16787.42|16901.31|16781.31|16907.58|16787.58|16901.31|16781.31|10
1622605770000|2021-06-02 03:49:30|16894.66|16774.66|16887.85|16767.85|16894.66|16774.66|16887.85|16767.85|10
1622605780000|2021-06-02 03:49:40|16887.37|16767.37|16884.23|16764.23|16887.64|16767.64|16884.14|16764.14|9
1622605790000|2021-06-02 03:49:50|16884.13|16764.13|16882.36|16762.36|16885.36|16765.36|16882.14|16762.14|10
1622605800000|2021-06-02 03:50:00|16882.07|16762.07|16873.32|16753.32|16882.07|16762.07|16873.28|16753.28|10
1622605810000|2021-06-02 03:50:10|16873|16753|16869.91|16749.91|16873|16753|16869.91|16749.91|10
1622605820000|2021-06-02 03:50:20|16870.2|16750.2|16871.18|16751.18|16874.7|16754.7|16870.2|16750.2|10
1622605830000|2021-06-02 03:50:30|16871.37|16751.37|16878.5|16758.5|16878.5|16758.5|16871.02|16751.02|10
1622605840000|2021-06-02 03:50:40|16881.16|16761.16|16885.47|16765.47|16885.47|16765.47|16881.16|16761.16|10
1622605850000|2021-06-02 03:50:50|16884.97|16764.97|16886.16|16766.16|16887.13|16767.13|16884.79|16764.79|10
1622605860000|2021-06-02 03:51:00|16886.17|16766.17|16888.72|16768.72|16888.72|16768.72|16886.01|16766.01|10
1622605870000|2021-06-02 03:51:10|16888.59|16768.59|16889.61|16769.61|16889.61|16769.61|16888.32|16768.32|10
1622605880000|2021-06-02 03:51:20|16890.6|16770.6|16887.94|16767.94|16890.81|16770.81|16887.94|16767.94|10
1622605890000|2021-06-02 03:51:30|16887.92|16767.92|16891.13|16771.13|16891.13|16771.13|16887.83|16767.83|10
1622605900000|2021-06-02 03:51:40|16891.62|16771.62|16895.29|16775.29|16895.29|16775.29|16891.5|16771.5|10
1622605910000|2021-06-02 03:51:50|16895.63|16775.63|16897.86|16777.86|16897.86|16777.86|16895.58|16775.58|10
1622605920000|2021-06-02 03:52:00|16898.47|16778.47|16903.42|16783.42|16903.42|16783.42|16898.47|16778.47|10
1622605930000|2021-06-02 03:52:10|16904.14|16784.14|16905.09|16785.09|16906.28|16786.28|16904.14|16784.14|10
1622605940000|2021-06-02 03:52:20|16904.53|16784.53|16904.26|16784.26|16904.53|16784.53|16903.27|16783.27|10
1622605950000|2021-06-02 03:52:30|16904.29|16784.29|16906.47|16786.47|16906.47|16786.47|16904.29|16784.29|10
1622605960000|2021-06-02 03:52:40|16906.21|16786.21|16907.57|16787.57|16907.83|16787.83|16906.21|16786.21|10
1622605970000|2021-06-02 03:52:50|16907.93|16787.93|16910.32|16790.32|16910.32|16790.32|16907.93|16787.93|9
1622605980000|2021-06-02 03:53:00|16910.37|16790.37|16923.3|16803.3|16923.3|16803.3|16910.37|16790.37|10
1622605990000|2021-06-02 03:53:10|16922.56|16802.56|16924.08|16804.08|16924.08|16804.08|16922.56|16802.56|9
1622606000000|2021-06-02 03:53:20|16923.73|16803.73|16922.96|16802.96|16923.99|16803.99|16922.96|16802.96|8
1622606010000|2021-06-02 03:53:30|16922.49|16802.49|16922.81|16802.81|16922.81|16802.81|16921.84|16801.84|10
1622606020000|2021-06-02 03:53:40|16922.96|16802.96|16923.58|16803.58|16924.6|16804.6|16922.86|16802.86|10
1622606030000|2021-06-02 03:53:50|16923.81|16803.81|16923.92|16803.92|16924.32|16804.32|16923.48|16803.48|10
1622606040000|2021-06-02 03:54:00|16924.1|16804.1|16928.4|16808.4|16928.4|16808.4|16923.78|16803.78|10
1622606050000|2021-06-02 03:54:10|16928.92|16808.92|16929.95|16809.95|16930.87|16810.87|16928.92|16808.92|9
1622606060000|2021-06-02 03:54:20|16929.79|16809.79|16930.72|16810.72|16930.8|16810.8|16929.13|16809.13|10
1622606070000|2021-06-02 03:54:30|16931.53|16811.53|16936.39|16816.39|16936.39|16816.39|16931.53|16811.53|10
1622606080000|2021-06-02 03:54:40|16937.17|16817.17|16937.03|16817.03|16939.16|16819.16|16936.82|16816.82|10
1622606090000|2021-06-02 03:54:50|16937.48|16817.48|16937.26|16817.26|16937.48|16817.48|16935.85|16815.85|10
1622606100000|2021-06-02 03:55:00|16937.63|16817.63|16942.37|16822.37|16942.37|16822.37|16937.63|16817.63|10
1622606110000|2021-06-02 03:55:10|16942.55|16822.55|16944.69|16824.69|16944.69|16824.69|16942.55|16822.55|9
1622606120000|2021-06-02 03:55:20|16945.29|16825.29|16948.02|16828.02|16948.31|16828.31|16945.29|16825.29|10
1622606130000|2021-06-02 03:55:30|16947.87|16827.87|16946.61|16826.61|16948|16828|16946.5|16826.5|10
1622606140000|2021-06-02 03:55:40|16946.02|16826.02|16940.03|16820.03|16946.02|16826.02|16939.81|16819.81|10
1622606150000|2021-06-02 03:55:50|16939.23|16819.23|16936.69|16816.69|16939.23|16819.23|16936.69|16816.69|10
1622606160000|2021-06-02 03:56:00|16936.56|16816.56|16927.33|16807.33|16936.56|16816.56|16927.33|16807.33|10
1622606170000|2021-06-02 03:56:10|16927.38|16807.38|16922.01|16802.01|16927.38|16807.38|16921.88|16801.88|10
1622606180000|2021-06-02 03:56:20|16921.9|16801.9|16918.45|16798.45|16922.11|16802.11|16918.45|16798.45|10
1622606190000|2021-06-02 03:56:30|16918.38|16798.38|16916.28|16796.28|16918.38|16798.38|16916.28|16796.28|10
1622606200000|2021-06-02 03:56:40|16916.32|16796.32|16918.8|16798.8|16919.04|16799.04|16916.32|16796.32|10
1622606210000|2021-06-02 03:56:50|16920.19|16800.19|16923.36|16803.36|16923.36|16803.36|16920.19|16800.19|10
1622606220000|2021-06-02 03:57:00|16923.44|16803.44|16924.4|16804.4|16925.83|16805.83|16923.44|16803.44|10
1622606230000|2021-06-02 03:57:10|16924.43|16804.43|16928.9|16808.9|16928.9|16808.9|16924.43|16804.43|10
1622606240000|2021-06-02 03:57:20|16929.01|16809.01|16934.49|16814.49|16934.75|16814.75|16929.01|16809.01|10
1622606250000|2021-06-02 03:57:30|16934.54|16814.54|16935.01|16815.01|16936.24|16816.24|16934.54|16814.54|10
1622606260000|2021-06-02 03:57:40|16935.95|16815.95|16931.29|16811.29|16935.95|16815.95|16931.29|16811.29|9
1622606270000|2021-06-02 03:57:50|16931.56|16811.56|16929.27|16809.27|16931.56|16811.56|16929.27|16809.27|9
1622606280000|2021-06-02 03:58:00|16929.71|16809.71|16926.64|16806.64|16929.71|16809.71|16926.44|16806.44|10
1622606290000|2021-06-02 03:58:10|16926.57|16806.57|16924.56|16804.56|16926.57|16806.57|16924.56|16804.56|10
1622606300000|2021-06-02 03:58:20|16923.95|16803.95|16918.29|16798.29|16923.95|16803.95|16918.29|16798.29|9
1622606310000|2021-06-02 03:58:30|16915.55|16795.55|16909.02|16789.02|16915.55|16795.55|16909.02|16789.02|10
1622606320000|2021-06-02 03:58:40|16908.25|16788.25|16907.62|16787.62|16908.25|16788.25|16906.97|16786.97|10
1622606330000|2021-06-02 03:58:50|16908.45|16788.45|16906.96|16786.96|16908.45|16788.45|16906.96|16786.96|10
1622606340000|2021-06-02 03:59:00|16907.24|16787.24|16907.83|16787.83|16908.15|16788.15|16907.14|16787.14|10
1622606350000|2021-06-02 03:59:10|16907.97|16787.97|16907.3|16787.3|16907.97|16787.97|16906.65|16786.65|10
1622606360000|2021-06-02 03:59:20|16907.45|16787.45|16910.12|16790.12|16910.12|16790.12|16907.02|16787.02|9
1622606370000|2021-06-02 03:59:30|16910.36|16790.36|16913.68|16793.68|16913.81|16793.81|16910.36|16790.36|10
1622606380000|2021-06-02 03:59:40|16913.6|16793.6|16913.67|16793.67|16914.83|16794.83|16913.23|16793.23|10
1622606390000|2021-06-02 03:59:50|16913.02|16793.02|16913.53|16793.53|16914.31|16794.31|16912.87|16792.87|10
1622606400000|2021-06-02 04:00:00|16914.09|16794.09|16919.64|16799.64|16919.64|16799.64|16913.85|16793.85|10
1622606410000|2021-06-02 04:00:10|16922.21|16802.21|16940.31|16820.31|16940.31|16820.31|16922.21|16802.21|10
1622606420000|2021-06-02 04:00:20|16941.17|16821.17|16947.33|16827.33|16947.65|16827.65|16941.17|16821.17|10
1622606430000|2021-06-02 04:00:30|16948.3|16828.3|16955.15|16835.15|16955.15|16835.15|16948.3|16828.3|10
1622606440000|2021-06-02 04:00:40|16955.87|16835.87|16966.64|16846.64|16966.64|16846.64|16955.87|16835.87|10
1622606450000|2021-06-02 04:00:50|16967.34|16847.34|16969.61|16849.61|16969.8|16849.8|16967.34|16847.34|10
1622606460000|2021-06-02 04:01:00|16969|16849|16975.59|16855.59|16975.7|16855.7|16968.61|16848.61|10
1622606470000|2021-06-02 04:01:10|16975.09|16855.09|16973.68|16853.68|16975.58|16855.58|16973.68|16853.68|10
1622606480000|2021-06-02 04:01:20|16974.4|16854.4|16971.45|16851.45|16974.4|16854.4|16970.64|16850.64|10
1622606490000|2021-06-02 04:01:30|16971.42|16851.42|16969.29|16849.29|16971.42|16851.42|16968.77|16848.77|10
1622606500000|2021-06-02 04:01:40|16968.75|16848.75|16968.46|16848.46|16969.43|16849.43|16968.46|16848.46|10
1622606510000|2021-06-02 04:01:50|16968.47|16848.47|16967.43|16847.43|16968.47|16848.47|16966.57|16846.57|10
1622606520000|2021-06-02 04:02:00|16967.57|16847.57|16964.9|16844.9|16967.64|16847.64|16964.9|16844.9|10
1622606530000|2021-06-02 04:02:10|16964.89|16844.89|16966.39|16846.39|16966.51|16846.51|16964.75|16844.75|10
1622606540000|2021-06-02 04:02:20|16966.53|16846.53|16968.24|16848.24|16968.24|16848.24|16966.53|16846.53|9
1622606550000|2021-06-02 04:02:30|16969.23|16849.23|16969.92|16849.92|16971.41|16851.41|16969.23|16849.23|10
1622606560000|2021-06-02 04:02:40|16969.88|16849.88|16971.28|16851.28|16971.31|16851.31|16969.88|16849.88|10
1622606570000|2021-06-02 04:02:50|16970.79|16850.79|16975.74|16855.74|16975.74|16855.74|16970.79|16850.79|10
1622606580000|2021-06-02 04:03:00|16976.07|16856.07|16986.77|16866.77|16986.77|16866.77|16976.07|16856.07|10
1622606590000|2021-06-02 04:03:10|16986.73|16866.73|16990.66|16870.66|16990.66|16870.66|16986.73|16866.73|10
1622606600000|2021-06-02 04:03:20|16990.76|16870.76|16996.23|16876.23|16996.23|16876.23|16990.76|16870.76|10
1622606610000|2021-06-02 04:03:30|16996.87|16876.87|17000.64|16880.64|17000.64|16880.64|16996.87|16876.87|10
1622606620000|2021-06-02 04:03:40|17001.43|16881.43|17000.75|16880.75|17003.38|16883.38|17000.75|16880.75|10
1622606630000|2021-06-02 04:03:50|17000.35|16880.35|16996.23|16876.23|17000.35|16880.35|16996.23|16876.23|10
1622606640000|2021-06-02 04:04:00|16996.1|16876.1|16995.24|16875.24|16996.1|16876.1|16994.82|16874.82|10
1622606650000|2021-06-02 04:04:10|16994.61|16874.61|16991.6|16871.6|16994.96|16874.96|16991.6|16871.6|8
1622606660000|2021-06-02 04:04:20|16990.53|16870.53|16985.26|16865.26|16990.53|16870.53|16985.26|16865.26|10
1622606670000|2021-06-02 04:04:30|16985.94|16865.94|16983.34|16863.34|16985.94|16865.94|16983.34|16863.34|10
1622606680000|2021-06-02 04:04:40|16982.79|16862.79|16979|16859|16982.79|16862.79|16979|16859|10
1622606690000|2021-06-02 04:04:50|16978.64|16858.64|16974.73|16854.73|16979.42|16859.42|16973.87|16853.87|10
1622606700000|2021-06-02 04:05:00|16974.64|16854.64|16971.55|16851.55|16974.64|16854.64|16971.04|16851.04|10
1622606710000|2021-06-02 04:05:10|16972.09|16852.09|16961.8|16841.8|16972.09|16852.09|16961.8|16841.8|10
1622606720000|2021-06-02 04:05:20|16961.4|16841.4|16957.31|16837.31|16961.4|16841.4|16957.11|16837.11|9
1622606730000|2021-06-02 04:05:30|16957.06|16837.06|16955.41|16835.41|16957.2|16837.2|16955.2|16835.2|10
1622606740000|2021-06-02 04:05:40|16955.14|16835.14|16955.58|16835.58|16956.53|16836.53|16954.42|16834.42|10
1622606750000|2021-06-02 04:05:50|16955.05|16835.05|16955.25|16835.25|16956.37|16836.37|16953.87|16833.87|10
1622606760000|2021-06-02 04:06:00|16955.38|16835.38|16956.82|16836.82|16956.82|16836.82|16955.11|16835.11|10
1622606770000|2021-06-02 04:06:10|16957.21|16837.21|16967.04|16847.04|16967.04|16847.04|16957.21|16837.21|10
1622606780000|2021-06-02 04:06:20|16966.82|16846.82|16968.77|16848.77|16968.77|16848.77|16966.82|16846.82|10
1622606790000|2021-06-02 04:06:30|16968.81|16848.81|16973.89|16853.89|16973.89|16853.89|16968.81|16848.81|9
1622606800000|2021-06-02 04:06:40|16975.14|16855.14|16971.24|16851.24|16975.14|16855.14|16971.24|16851.24|10
1622606810000|2021-06-02 04:06:50|16970.95|16850.95|16970.23|16850.23|16971.57|16851.57|16970.23|16850.23|9
1622606820000|2021-06-02 04:07:00|16970.28|16850.28|16971.78|16851.78|16972.05|16852.05|16970.28|16850.28|10
1622606830000|2021-06-02 04:07:10|16971.63|16851.63|16972.82|16852.82|16972.98|16852.98|16971.59|16851.59|10
1622606840000|2021-06-02 04:07:20|16971.55|16851.55|16971.79|16851.79|16972.25|16852.25|16971.47|16851.47|9
1622606850000|2021-06-02 04:07:30|16971.45|16851.45|16973.61|16853.61|16973.61|16853.61|16970.98|16850.98|9
1622606860000|2021-06-02 04:07:40|16973.89|16853.89|16976.68|16856.68|16977.29|16857.29|16973.89|16853.89|10
1622606870000|2021-06-02 04:07:50|16976.83|16856.83|16978.59|16858.59|16978.59|16858.59|16976.79|16856.79|10
1622606880000|2021-06-02 04:08:00|16978.97|16858.97|16979.86|16859.86|16979.86|16859.86|16978.97|16858.97|9
1622606890000|2021-06-02 04:08:10|16981.2|16861.2|16976.59|16856.59|16981.38|16861.38|16976.59|16856.59|10
1622606900000|2021-06-02 04:08:20|16976.67|16856.67|16973.03|16853.03|16976.67|16856.67|16972.75|16852.75|10
1622606910000|2021-06-02 04:08:30|16973.19|16853.19|16972.7|16852.7|16973.72|16853.72|16972.51|16852.51|10
1622606920000|2021-06-02 04:08:40|16972.65|16852.65|16969.47|16849.47|16973.43|16853.43|16969.47|16849.47|10
1622606930000|2021-06-02 04:08:50|16969.71|16849.71|16966.57|16846.57|16969.71|16849.71|16966.57|16846.57|10
1622606940000|2021-06-02 04:09:00|16966.3|16846.3|16970.07|16850.07|16970.65|16850.65|16966.01|16846.01|10
1622606950000|2021-06-02 04:09:10|16969.77|16849.77|16969.91|16849.91|16970.6|16850.6|16968.74|16848.74|10
1622606960000|2021-06-02 04:09:20|16970.34|16850.34|16970.85|16850.85|16970.97|16850.97|16970.34|16850.34|9
1622606970000|2021-06-02 04:09:30|16970.89|16850.89|16972.96|16852.96|16972.96|16852.96|16970.05|16850.05|9
1622606980000|2021-06-02 04:09:40|16973.09|16853.09|16971.16|16851.16|16973.14|16853.14|16971.16|16851.16|10
1622606990000|2021-06-02 04:09:50|16970.99|16850.99|16971.86|16851.86|16971.86|16851.86|16970.82|16850.82|10
1622607000000|2021-06-02 04:10:00|16971.87|16851.87|16970.64|16850.64|16971.87|16851.87|16970.64|16850.64|10
1622607010000|2021-06-02 04:10:10|16970.63|16850.63|16969.79|16849.79|16970.8|16850.8|16969.33|16849.33|10
1622607020000|2021-06-02 04:10:20|16969.44|16849.44|16968.45|16848.45|16969.92|16849.92|16968.45|16848.45|10
1622607030000|2021-06-02 04:10:30|16968.32|16848.32|16968.45|16848.45|16968.84|16848.84|16968.06|16848.06|9
1622607040000|2021-06-02 04:10:40|16967.62|16847.62|16961.66|16841.66|16967.63|16847.63|16961.66|16841.66|10
1622607050000|2021-06-02 04:10:50|16960.11|16840.11|16958.18|16838.18|16960.11|16840.11|16958.18|16838.18|10
1622607060000|2021-06-02 04:11:00|16958.15|16838.15|16958.79|16838.79|16958.82|16838.82|16957.33|16837.33|10
1622607070000|2021-06-02 04:11:10|16958.97|16838.97|16960.25|16840.25|16961.2|16841.2|16958.97|16838.97|10
1622607080000|2021-06-02 04:11:20|16960.29|16840.29|16960.36|16840.36|16960.59|16840.59|16959.34|16839.34|10
1622607090000|2021-06-02 04:11:30|16960.33|16840.33|16963.05|16843.05|16963.05|16843.05|16960.33|16840.33|9
1622607100000|2021-06-02 04:11:40|16963.55|16843.55|16964.39|16844.39|16964.7|16844.7|16963.28|16843.28|10
1622607110000|2021-06-02 04:11:50|16963.97|16843.97|16968.47|16848.47|16968.47|16848.47|16963.97|16843.97|10
1622607120000|2021-06-02 04:12:00|16968.63|16848.63|16968.94|16848.94|16969.29|16849.29|16968.62|16848.62|10
1622607130000|2021-06-02 04:12:10|16969.1|16849.1|16973.34|16853.34|16973.34|16853.34|16969.1|16849.1|10
1622607140000|2021-06-02 04:12:20|16973.63|16853.63|16973.03|16853.03|16974.28|16854.28|16972.43|16852.43|10
1622607150000|2021-06-02 04:12:30|16972.83|16852.83|16970.38|16850.38|16973.12|16853.12|16970.38|16850.38|10
1622607160000|2021-06-02 04:12:40|16970.21|16850.21|16966.59|16846.59|16970.21|16850.21|16966.59|16846.59|9
1622607170000|2021-06-02 04:12:50|16966.2|16846.2|16967.15|16847.15|16967.15|16847.15|16965.44|16845.44|10
1622607180000|2021-06-02 04:13:00|16967.16|16847.16|16969.02|16849.02|16969.09|16849.09|16967.16|16847.16|10
1622607190000|2021-06-02 04:13:10|16968.89|16848.89|16966.94|16846.94|16968.95|16848.95|16966.94|16846.94|10
1622607200000|2021-06-02 04:13:20|16967.08|16847.08|16967.89|16847.89|16967.89|16847.89|16965.78|16845.78|9
1622607210000|2021-06-02 04:13:30|16967.88|16847.88|16967.23|16847.23|16968|16848|16967|16847|10
1622607220000|2021-06-02 04:13:40|16966.83|16846.83|16967.06|16847.06|16967.06|16847.06|16966.42|16846.42|10
1622607230000|2021-06-02 04:13:50|16966.85|16846.85|16966.46|16846.46|16966.97|16846.97|16966.44|16846.44|10
1622607240000|2021-06-02 04:14:00|16966.31|16846.31|16967.94|16847.94|16967.94|16847.94|16966.31|16846.31|9
1622607250000|2021-06-02 04:14:10|16968.65|16848.65|16969.2|16849.2|16969.23|16849.23|16968.65|16848.65|9
1622607260000|2021-06-02 04:14:20|16969.86|16849.86|16970.31|16850.31|16970.89|16850.89|16969.86|16849.86|10
1622607270000|2021-06-02 04:14:30|16969.93|16849.93|16970.49|16850.49|16970.51|16850.51|16969.39|16849.39|9
1622607280000|2021-06-02 04:14:40|16970.66|16850.66|16971.48|16851.48|16971.62|16851.62|16970.66|16850.66|10
1622607290000|2021-06-02 04:14:50|16971.47|16851.47|16972.4|16852.4|16972.71|16852.71|16970.56|16850.56|10
1622607300000|2021-06-02 04:15:00|16972.07|16852.07|16971.44|16851.44|16972.23|16852.23|16971.3|16851.3|10
1622607310000|2021-06-02 04:15:10|16971.28|16851.28|16970.74|16850.74|16971.28|16851.28|16969.87|16849.87|10
1622607320000|2021-06-02 04:15:20|16969.12|16849.12|16969.74|16849.74|16970.87|16850.87|16969.12|16849.12|9
1622607330000|2021-06-02 04:15:30|16970.16|16850.16|16970.68|16850.68|16971.02|16851.02|16970.16|16850.16|10
1622607340000|2021-06-02 04:15:40|16970.78|16850.78|16972.1|16852.1|16972.1|16852.1|16970.14|16850.14|10
1622607350000|2021-06-02 04:15:50|16973.63|16853.63|16977.38|16857.38|16977.38|16857.38|16973.22|16853.22|10
1622607360000|2021-06-02 04:16:00|16976.81|16856.81|16978.91|16858.91|16978.91|16858.91|16976.76|16856.76|10
1622607370000|2021-06-02 04:16:10|16978.74|16858.74|16982.45|16862.45|16982.45|16862.45|16978.51|16858.51|10
1622607380000|2021-06-02 04:16:20|16982.5|16862.5|16984.29|16864.29|16984.68|16864.68|16982.41|16862.41|10
1622607390000|2021-06-02 04:16:30|16984.05|16864.05|16989.59|16869.59|16989.59|16869.59|16984.05|16864.05|10
1622607400000|2021-06-02 04:16:40|16988.92|16868.92|16997.53|16877.53|16997.53|16877.53|16988.92|16868.92|9
1622607410000|2021-06-02 04:16:50|16998.29|16878.29|16999.4|16879.4|17000.06|16880.06|16998.13|16878.13|10
1622607420000|2021-06-02 04:17:00|16999.25|16879.25|16998.33|16878.33|16999.6|16879.6|16997.92|16877.92|10
1622607430000|2021-06-02 04:17:10|16999.09|16879.09|17001.21|16881.21|17001.21|16881.21|16999.09|16879.09|10
1622607440000|2021-06-02 04:17:20|17001.11|16881.11|17005.34|16885.34|17005.74|16885.74|17001.11|16881.11|10
1622607450000|2021-06-02 04:17:30|17005.44|16885.44|17008.74|16888.74|17008.74|16888.74|17005.3|16885.3|10
1622607460000|2021-06-02 04:17:40|17008.62|16888.62|17010.63|16890.63|17010.63|16890.63|17008.38|16888.38|10
1622607470000|2021-06-02 04:17:50|17010.54|16890.54|17015.59|16895.59|17015.59|16895.59|17010.54|16890.54|10
1622607480000|2021-06-02 04:18:00|17016.87|16896.87|17020.03|16900.03|17020.03|16900.03|17016.87|16896.87|10
1622607490000|2021-06-02 04:18:10|17018.42|16898.42|17014.03|16894.03|17018.42|16898.42|17014.03|16894.03|10
1622607500000|2021-06-02 04:18:20|17012.44|16892.44|17011.53|16891.53|17012.44|16892.44|17010.76|16890.76|10
1622607510000|2021-06-02 04:18:30|17011.43|16891.43|17011.26|16891.26|17011.55|16891.55|17011.16|16891.16|10
1622607520000|2021-06-02 04:18:40|17011.56|16891.56|17008.98|16888.98|17011.56|16891.56|17008.98|16888.98|9
1622607530000|2021-06-02 04:18:50|17008.69|16888.69|17006.85|16886.85|17009.42|16889.42|17006.68|16886.68|10
1622607540000|2021-06-02 04:19:00|17007.13|16887.13|17007.54|16887.54|17007.89|16887.89|17006.37|16886.37|10
1622607550000|2021-06-02 04:19:10|17007.3|16887.3|17003.05|16883.05|17007.3|16887.3|17003.05|16883.05|10
1622607560000|2021-06-02 04:19:20|17002.86|16882.86|16999.79|16879.79|17002.86|16882.86|16999.71|16879.71|10
1622607570000|2021-06-02 04:19:30|16999.83|16879.83|17000.89|16880.89|17001.09|16881.09|16999.83|16879.83|10
1622607580000|2021-06-02 04:19:40|17001.08|16881.08|17002.08|16882.08|17002.08|16882.08|17001.08|16881.08|10
1622607590000|2021-06-02 04:19:50|17001.62|16881.62|17000.82|16880.82|17001.91|16881.91|17000.79|16880.79|9
1622607600000|2021-06-02 04:20:00|17000.52|16880.52|16999.87|16879.87|17000.52|16880.52|16999.12|16879.12|10
1622607610000|2021-06-02 04:20:10|17000.48|16880.48|17006.84|16886.84|17006.84|16886.84|17000.48|16880.48|10
1622607620000|2021-06-02 04:20:20|17007.63|16887.63|17016.79|16896.79|17016.79|16896.79|17007.63|16887.63|9
1622607630000|2021-06-02 04:20:30|17017.34|16897.34|17020.31|16900.31|17020.31|16900.31|17017.34|16897.34|10
1622607640000|2021-06-02 04:20:40|17020.18|16900.18|17022.88|16902.88|17022.88|16902.88|17019.99|16899.99|10
1622607650000|2021-06-02 04:20:50|17022.86|16902.86|17023.88|16903.88|17023.88|16903.88|17021.3|16901.3|10
1622607660000|2021-06-02 04:21:00|17023.86|16903.86|17025.13|16905.13|17025.13|16905.13|17023.86|16903.86|10
1622607670000|2021-06-02 04:21:10|17025.4|16905.4|17024.77|16904.77|17025.61|16905.61|17024.77|16904.77|10
1622607680000|2021-06-02 04:21:20|17025.07|16905.07|17027.66|16907.66|17027.81|16907.81|17025.05|16905.05|10
1622607690000|2021-06-02 04:21:30|17027.85|16907.85|17036.8|16916.8|17036.8|16916.8|17027.85|16907.85|10
1622607700000|2021-06-02 04:21:40|17037.84|16917.84|17047.55|16927.55|17047.99|16927.99|17037.84|16917.84|10
1622607710000|2021-06-02 04:21:50|17048.33|16928.33|17054.28|16934.28|17054.28|16934.28|17047.08|16927.08|10
1622607720000|2021-06-02 04:22:00|17054.04|16934.04|17049.29|16929.29|17054.04|16934.04|17048.94|16928.94|10
1622607730000|2021-06-02 04:22:10|17048.73|16928.73|17049.04|16929.04|17049.16|16929.16|17047.4|16927.4|10
1622607740000|2021-06-02 04:22:20|17048.53|16928.53|17047.74|16927.74|17049.47|16929.47|17047.74|16927.74|10
1622607750000|2021-06-02 04:22:30|17048.27|16928.27|17051.87|16931.87|17052.41|16932.41|17048.27|16928.27|10
1622607760000|2021-06-02 04:22:40|17052.34|16932.34|17053.59|16933.59|17053.64|16933.64|17052.34|16932.34|10
1622607770000|2021-06-02 04:22:50|17053.34|16933.34|17055.61|16935.61|17055.61|16935.61|17053.34|16933.34|10
1622607780000|2021-06-02 04:23:00|17055.76|16935.76|17056.07|16936.07|17056.45|16936.45|17055.03|16935.03|10
1622607790000|2021-06-02 04:23:10|17056.2|16936.2|17055.44|16935.44|17056.2|16936.2|17054.31|16934.31|10
1622607800000|2021-06-02 04:23:20|17055.46|16935.46|17054.62|16934.62|17055.76|16935.76|17054.62|16934.62|10
1622607810000|2021-06-02 04:23:30|17053.86|16933.86|17051.2|16931.2|17053.86|16933.86|17051.14|16931.14|10
1622607820000|2021-06-02 04:23:40|17050.67|16930.67|17049.64|16929.64|17050.67|16930.67|17049.64|16929.64|9
1622607830000|2021-06-02 04:23:50|17049.18|16929.18|17044.79|16924.79|17049.18|16929.18|17044.79|16924.79|8
1622607840000|2021-06-02 04:24:00|17044.6|16924.6|17040.24|16920.24|17044.6|16924.6|17040.24|16920.24|10
1622607850000|2021-06-02 04:24:10|17040.62|16920.62|17038.12|16918.12|17040.62|16920.62|17037.82|16917.82|10
1622607860000|2021-06-02 04:24:20|17037.41|16917.41|17036.34|16916.34|17037.41|16917.41|17035.11|16915.11|10
1622607870000|2021-06-02 04:24:30|17035.38|16915.38|17039.25|16919.25|17039.25|16919.25|17034.99|16914.99|10
1622607880000|2021-06-02 04:24:40|17040.28|16920.28|17038.04|16918.04|17040.6|16920.6|17038.04|16918.04|10
1622607890000|2021-06-02 04:24:50|17038.13|16918.13|17038.31|16918.31|17038.54|16918.54|17038.09|16918.09|9
1622607900000|2021-06-02 04:25:00|17038.41|16918.41|17037.62|16917.62|17038.42|16918.42|17036.82|16916.82|9
1622607910000|2021-06-02 04:25:10|17037.63|16917.63|17039.64|16919.64|17039.64|16919.64|17035.98|16915.98|10
1622607920000|2021-06-02 04:25:20|17039.89|16919.89|17042.11|16922.11|17042.45|16922.45|17039.89|16919.89|8
1622607930000|2021-06-02 04:25:30|17042.58|16922.58|17043.31|16923.31|17043.31|16923.31|17040.61|16920.61|10
1622607940000|2021-06-02 04:25:40|17043.15|16923.15|17044.47|16924.47|17044.58|16924.58|17043|16923|10
1622607950000|2021-06-02 04:25:50|17045.22|16925.22|17045.18|16925.18|17045.65|16925.65|17044.94|16924.94|9
1622607960000|2021-06-02 04:26:00|17045.42|16925.42|17045.8|16925.8|17046.05|16926.05|17045.42|16925.42|10
1622607970000|2021-06-02 04:26:10|17045.38|16925.38|17046.4|16926.4|17046.4|16926.4|17044.3|16924.3|10
1622607980000|2021-06-02 04:26:20|17046.23|16926.23|17046.25|16926.25|17048.19|16928.19|17045.91|16925.91|10
1622607990000|2021-06-02 04:26:30|17046.33|16926.33|17047.69|16927.69|17047.69|16927.69|17046.32|16926.32|8
1622608000000|2021-06-02 04:26:40|17047.58|16927.58|17045.19|16925.19|17047.67|16927.67|17045.14|16925.14|10
1622608010000|2021-06-02 04:26:50|17044.93|16924.93|17045.55|16925.55|17045.55|16925.55|17044.25|16924.25|9
1622608020000|2021-06-02 04:27:00|17045.65|16925.65|17051.01|16931.01|17051.01|16931.01|17045.42|16925.42|10
1622608030000|2021-06-02 04:27:10|17051.11|16931.11|17055.79|16935.79|17055.79|16935.79|17051.11|16931.11|10
1622608040000|2021-06-02 04:27:20|17056.28|16936.28|17062.59|16942.59|17062.59|16942.59|17056.28|16936.28|9
1622608050000|2021-06-02 04:27:30|17062.45|16942.45|17063.02|16943.02|17063.51|16943.51|17062.45|16942.45|10
1622608060000|2021-06-02 04:27:40|17064.64|16944.64|17064.62|16944.62|17064.82|16944.82|17063.72|16943.72|10
1622608070000|2021-06-02 04:27:50|17064.65|16944.65|17064.78|16944.78|17065.12|16945.12|17063.96|16943.96|10
1622608080000|2021-06-02 04:28:00|17064.62|16944.62|17064.87|16944.87|17065.82|16945.82|17063.97|16943.97|10
1622608090000|2021-06-02 04:28:10|17065.36|16945.36|17072.41|16952.41|17072.53|16952.53|17065.36|16945.36|10
1622608100000|2021-06-02 04:28:20|17074.27|16954.27|17072.13|16952.13|17074.27|16954.27|17072.1|16952.1|10
1622608110000|2021-06-02 04:28:30|17072.48|16952.48|17069.92|16949.92|17072.49|16952.49|17069.92|16949.92|10
1622608120000|2021-06-02 04:28:40|17070.21|16950.21|17066.73|16946.73|17070.21|16950.21|17066.37|16946.37|10
1622608130000|2021-06-02 04:28:50|17065.89|16945.89|17064.13|16944.13|17066.31|16946.31|17063.46|16943.46|10
1622608140000|2021-06-02 04:29:00|17063.66|16943.66|17062.03|16942.03|17063.66|16943.66|17062.03|16942.03|10
1622608150000|2021-06-02 04:29:10|17062.1|16942.1|17062.34|16942.34|17063.44|16943.44|17061.99|16941.99|10
1622608160000|2021-06-02 04:29:20|17062.69|16942.69|17059.51|16939.51|17062.69|16942.69|17059.51|16939.51|9
1622608170000|2021-06-02 04:29:30|17059.78|16939.78|17062.43|16942.43|17062.43|16942.43|17059.78|16939.78|10
1622608180000|2021-06-02 04:29:40|17062.59|16942.59|17062.79|16942.79|17062.97|16942.97|17062.59|16942.59|8
1622608190000|2021-06-02 04:29:50|17063.04|16943.04|17064.72|16944.72|17064.72|16944.72|17062.88|16942.88|8
1622608200000|2021-06-02 04:30:00|17065.65|16945.65|17072.53|16952.53|17073.36|16953.36|17065.65|16945.65|10
1622608210000|2021-06-02 04:30:10|17072.78|16952.78|17069.77|16949.77|17072.78|16952.78|17069.77|16949.77|10
1622608220000|2021-06-02 04:30:20|17069.17|16949.17|17070.5|16950.5|17071.83|16951.83|17068.93|16948.93|10
1622608230000|2021-06-02 04:30:30|17070.49|16950.49|17064.93|16944.93|17070.83|16950.83|17064.93|16944.93|10
1622608240000|2021-06-02 04:30:40|17064.42|16944.42|17054.96|16934.96|17064.42|16944.42|17054.96|16934.96|10
1622608250000|2021-06-02 04:30:50|17054.03|16934.03|17052.41|16932.41|17054.03|16934.03|17052.17|16932.17|10
1622608260000|2021-06-02 04:31:00|17052.91|16932.91|17052.6|16932.6|17052.91|16932.91|17050.65|16930.65|10
1622608270000|2021-06-02 04:31:10|17051.67|16931.67|17047.48|16927.48|17051.67|16931.67|17047.34|16927.34|10
1622608280000|2021-06-02 04:31:20|17047.45|16927.45|17046.81|16926.81|17047.93|16927.93|17046.81|16926.81|10
1622608290000|2021-06-02 04:31:30|17046.69|16926.69|17042.92|16922.92|17046.8|16926.8|17042.92|16922.92|10
1622608300000|2021-06-02 04:31:40|17042.41|16922.41|17035.11|16915.11|17042.41|16922.41|17035.11|16915.11|10
1622608310000|2021-06-02 04:31:50|17035.71|16915.71|17027.43|16907.43|17035.71|16915.71|17026.3|16906.3|10
1622608320000|2021-06-02 04:32:00|17027.24|16907.24|17026.38|16906.38|17027.24|16907.24|17026.1|16906.1|10
1622608330000|2021-06-02 04:32:10|17026.27|16906.27|17027.39|16907.39|17027.39|16907.39|17025.78|16905.78|10
1622608340000|2021-06-02 04:32:20|17028.03|16908.03|17028.89|16908.89|17029.35|16909.35|17028.03|16908.03|10
1622608350000|2021-06-02 04:32:30|17029.1|16909.1|17029.67|16909.67|17030.98|16910.98|17029.1|16909.1|10
1622608360000|2021-06-02 04:32:40|17030.45|16910.45|17031.65|16911.65|17031.81|16911.81|17030.24|16910.24|10
1622608370000|2021-06-02 04:32:50|17031.72|16911.72|17031.31|16911.31|17031.84|16911.84|17031.02|16911.02|10
1622608380000|2021-06-02 04:33:00|17030.94|16910.94|17028.64|16908.64|17030.94|16910.94|17028.64|16908.64|10
1622608390000|2021-06-02 04:33:10|17028.37|16908.37|17024.6|16904.6|17028.37|16908.37|17024.11|16904.11|10
1622608400000|2021-06-02 04:33:20|17024.89|16904.89|17021.93|16901.93|17024.89|16904.89|17021.93|16901.93|10
1622608410000|2021-06-02 04:33:30|17021.76|16901.76|17020.15|16900.15|17021.85|16901.85|17020.15|16900.15|10
1622608420000|2021-06-02 04:33:40|17020.19|16900.19|17019.58|16899.58|17020.29|16900.29|17019.57|16899.57|10
1622608430000|2021-06-02 04:33:50|17019.54|16899.54|17018.93|16898.93|17020.03|16900.03|17018.93|16898.93|10
1622608440000|2021-06-02 04:34:00|17018.96|16898.96|17019.72|16899.72|17020.26|16900.26|17018.96|16898.96|10
1622608450000|2021-06-02 04:34:10|17019.82|16899.82|17015.98|16895.98|17019.82|16899.82|17015.98|16895.98|10
1622608460000|2021-06-02 04:34:20|17015.71|16895.71|17010.85|16890.85|17016|16896|17010.82|16890.82|10
1622608470000|2021-06-02 04:34:30|17010.28|16890.28|17009.8|16889.8|17010.32|16890.32|17009.74|16889.74|10
1622608480000|2021-06-02 04:34:40|17009.96|16889.96|17005.74|16885.74|17009.96|16889.96|17005.74|16885.74|10
1622608490000|2021-06-02 04:34:50|17006.02|16886.02|17006.49|16886.49|17006.8|16886.8|17005.55|16885.55|9
1622608500000|2021-06-02 04:35:00|17006.51|16886.51|17009.2|16889.2|17009.2|16889.2|17006.51|16886.51|9
1622608510000|2021-06-02 04:35:10|17009.71|16889.71|17011.63|16891.63|17011.72|16891.72|17009.71|16889.71|10
1622608520000|2021-06-02 04:35:20|17011.59|16891.59|17014.62|16894.62|17014.63|16894.63|17011.41|16891.41|10
1622608530000|2021-06-02 04:35:30|17015.05|16895.05|17020.12|16900.12|17020.12|16900.12|17015.05|16895.05|10
1622608540000|2021-06-02 04:35:40|17020.59|16900.59|17022.4|16902.4|17022.7|16902.7|17020.59|16900.59|10
1622608550000|2021-06-02 04:35:50|17021.77|16901.77|17024.9|16904.9|17024.9|16904.9|17021.27|16901.27|10
1622608560000|2021-06-02 04:36:00|17026.39|16906.39|17030.52|16910.52|17030.72|16910.72|17026.39|16906.39|10
1622608570000|2021-06-02 04:36:10|17030.7|16910.7|17030.9|16910.9|17031.7|16911.7|17030.58|16910.58|10
1622608580000|2021-06-02 04:36:20|17030.46|16910.46|17025.74|16905.74|17030.46|16910.46|17024.25|16904.25|10
1622608590000|2021-06-02 04:36:30|17025.85|16905.85|17029.45|16909.45|17031.92|16911.92|17025.85|16905.85|10
1622608600000|2021-06-02 04:36:40|17029.48|16909.48|17028.4|16908.4|17030.89|16910.89|17028.12|16908.12|10
1622608610000|2021-06-02 04:36:50|17028.13|16908.13|17026.9|16906.9|17028.13|16908.13|17025.79|16905.79|10
1622608620000|2021-06-02 04:37:00|17026.74|16906.74|17023.82|16903.82|17027.11|16907.11|17023.82|16903.82|9
1622608630000|2021-06-02 04:37:10|17022.93|16902.93|17020.28|16900.28|17022.93|16902.93|17020.28|16900.28|10
1622608640000|2021-06-02 04:37:20|17019.92|16899.92|17018.85|16898.85|17020.29|16900.29|17018.85|16898.85|10
1622608650000|2021-06-02 04:37:30|17018.19|16898.19|17016.3|16896.3|17018.19|16898.19|17016.3|16896.3|9
1622608660000|2021-06-02 04:37:40|17015.21|16895.21|17012.59|16892.59|17015.21|16895.21|17012.59|16892.59|10
1622608670000|2021-06-02 04:37:50|17012.5|16892.5|17011.33|16891.33|17012.56|16892.56|17011.33|16891.33|10
1622608680000|2021-06-02 04:38:00|17011.49|16891.49|17011.83|16891.83|17011.83|16891.83|17010.42|16890.42|10
1622608690000|2021-06-02 04:38:10|17011.45|16891.45|17013.64|16893.64|17013.64|16893.64|17011.45|16891.45|10
1622608700000|2021-06-02 04:38:20|17015.01|16895.01|17012.52|16892.52|17015.01|16895.01|17012.52|16892.52|10
1622608710000|2021-06-02 04:38:30|17012.36|16892.36|17011.83|16891.83|17012.36|16892.36|17011.41|16891.41|10
1622608720000|2021-06-02 04:38:40|17011.97|16891.97|17011.79|16891.79|17012.65|16892.65|17011.79|16891.79|10
1622608730000|2021-06-02 04:38:50|17011.82|16891.82|17012.8|16892.8|17012.8|16892.8|17011.82|16891.82|9
1622608740000|2021-06-02 04:39:00|17012.66|16892.66|17011.37|16891.37|17012.66|16892.66|17011.37|16891.37|10
1622608750000|2021-06-02 04:39:10|17011.23|16891.23|17011.67|16891.67|17011.67|16891.67|17010.75|16890.75|9
1622608760000|2021-06-02 04:39:20|17011.39|16891.39|17010.77|16890.77|17011.39|16891.39|17010.43|16890.43|10
1622608770000|2021-06-02 04:39:30|17010.75|16890.75|17011.84|16891.84|17011.84|16891.84|17010.75|16890.75|10
1622608780000|2021-06-02 04:39:40|17011.76|16891.76|17012.45|16892.45|17013.07|16893.07|17011.76|16891.76|10
1622608790000|2021-06-02 04:39:50|17012.62|16892.62|17012.46|16892.46|17013.48|16893.48|17012.46|16892.46|10
1622608800000|2021-06-02 04:40:00|17012.65|16892.65|17010.83|16890.83|17012.65|16892.65|17010.83|16890.83|10
1622608810000|2021-06-02 04:40:10|17011.98|16891.98|17014.88|16894.88|17014.88|16894.88|17011.98|16891.98|9
1622608820000|2021-06-02 04:40:20|17014.9|16894.9|17013.04|16893.04|17015.44|16895.44|17013.04|16893.04|10
1622608830000|2021-06-02 04:40:30|17011.92|16891.92|17012.56|16892.56|17012.56|16892.56|17011.43|16891.43|10
1622608840000|2021-06-02 04:40:40|17013.08|16893.08|17013.56|16893.56|17014.34|16894.34|17013.08|16893.08|9
1622608850000|2021-06-02 04:40:50|17013.61|16893.61|17011.09|16891.09|17013.61|16893.61|17011.09|16891.09|10
1622608860000|2021-06-02 04:41:00|17011.18|16891.18|17011.38|16891.38|17011.38|16891.38|17010|16890|10
1622608870000|2021-06-02 04:41:10|17011.63|16891.63|17012.09|16892.09|17012.09|16892.09|17009.82|16889.82|10
1622608880000|2021-06-02 04:41:20|17012.4|16892.4|17011.97|16891.97|17012.54|16892.54|17011.16|16891.16|10
1622608890000|2021-06-02 04:41:30|17011.72|16891.72|17012.27|16892.27|17012.66|16892.66|17011.51|16891.51|8
1622608900000|2021-06-02 04:41:40|17012.61|16892.61|17011.07|16891.07|17012.61|16892.61|17011.07|16891.07|10
1622608910000|2021-06-02 04:41:50|17011.83|16891.83|17011.29|16891.29|17012.12|16892.12|17010.77|16890.77|10
1622608920000|2021-06-02 04:42:00|17010.61|16890.61|17010.41|16890.41|17010.83|16890.83|17010.05|16890.05|8
1622608930000|2021-06-02 04:42:10|17009.91|16889.91|17009.77|16889.77|17010.85|16890.85|17009.73|16889.73|10
1622608940000|2021-06-02 04:42:20|17009.64|16889.64|17010.98|16890.98|17011.15|16891.15|17009.64|16889.64|9
1622608950000|2021-06-02 04:42:30|17010.97|16890.97|17011.12|16891.12|17011.69|16891.69|17010.38|16890.38|9
1622608960000|2021-06-02 04:42:40|17011.17|16891.17|17010.69|16890.69|17011.57|16891.57|17010.69|16890.69|10
1622608970000|2021-06-02 04:42:50|17010.28|16890.28|17011.18|16891.18|17011.29|16891.29|17009.95|16889.95|10
1622608980000|2021-06-02 04:43:00|17011.13|16891.13|17007.78|16887.78|17011.44|16891.44|17007.78|16887.78|10
1622608990000|2021-06-02 04:43:10|17007.67|16887.67|17005.95|16885.95|17007.92|16887.92|17004.59|16884.59|10
1622609000000|2021-06-02 04:43:20|17005.43|16885.43|16996.32|16876.32|17005.43|16885.43|16996.32|16876.32|10
1622609010000|2021-06-02 04:43:30|16995.01|16875.01|16993.69|16873.69|16995.06|16875.06|16993.69|16873.69|10
1622609020000|2021-06-02 04:43:40|16993.52|16873.52|16992.17|16872.17|16994.42|16874.42|16992.17|16872.17|10
1622609030000|2021-06-02 04:43:50|16992.73|16872.73|16989.29|16869.29|16992.73|16872.73|16989.29|16869.29|10
1622609040000|2021-06-02 04:44:00|16988.06|16868.06|16980.24|16860.24|16988.06|16868.06|16980.24|16860.24|10
1622609050000|2021-06-02 04:44:10|16979.81|16859.81|16975.01|16855.01|16979.81|16859.81|16975.01|16855.01|10
1622609060000|2021-06-02 04:44:20|16975.26|16855.26|16978.46|16858.46|16978.46|16858.46|16975.19|16855.19|10
1622609070000|2021-06-02 04:44:30|16978.43|16858.43|16981.36|16861.36|16981.47|16861.47|16977.77|16857.77|10
1622609080000|2021-06-02 04:44:40|16981.53|16861.53|16980.15|16860.15|16982.01|16862.01|16980.15|16860.15|10
1622609090000|2021-06-02 04:44:50|16979.98|16859.98|16978.28|16858.28|16981.51|16861.51|16978.28|16858.28|10
1622609100000|2021-06-02 04:45:00|16977.97|16857.97|16975.68|16855.68|16977.97|16857.97|16975.43|16855.43|10
1622609110000|2021-06-02 04:45:10|16975.31|16855.31|16972.29|16852.29|16975.68|16855.68|16972.29|16852.29|10
1622609120000|2021-06-02 04:45:20|16972.18|16852.18|16969.29|16849.29|16972.68|16852.68|16969.29|16849.29|9
1622609130000|2021-06-02 04:45:30|16969.61|16849.61|16967.99|16847.99|16969.61|16849.61|16967.99|16847.99|10
1622609140000|2021-06-02 04:45:40|16968.19|16848.19|16968.77|16848.77|16970.07|16850.07|16967.87|16847.87|10
1622609150000|2021-06-02 04:45:50|16967.96|16847.96|16969.4|16849.4|16969.63|16849.63|16967.96|16847.96|10
1622609160000|2021-06-02 04:46:00|16969.64|16849.64|16975.86|16855.86|16975.86|16855.86|16969.64|16849.64|10
1622609170000|2021-06-02 04:46:10|16976.06|16856.06|16977.05|16857.05|16977.8|16857.8|16976.06|16856.06|10
1622609180000|2021-06-02 04:46:20|16978.08|16858.08|16979.67|16859.67|16979.67|16859.67|16977.72|16857.72|10
1622609190000|2021-06-02 04:46:30|16981.37|16861.37|16987.31|16867.31|16987.53|16867.53|16981.37|16861.37|10
1622609200000|2021-06-02 04:46:40|16988.08|16868.08|16987.38|16867.38|16989.47|16869.47|16987.3|16867.3|10
1622609210000|2021-06-02 04:46:50|16987.41|16867.41|16990.35|16870.35|16990.35|16870.35|16987.41|16867.41|10
1622609220000|2021-06-02 04:47:00|16990.53|16870.53|16991.21|16871.21|16992.18|16872.18|16990.53|16870.53|10
1622609230000|2021-06-02 04:47:10|16991.84|16871.84|16989.26|16869.26|16991.84|16871.84|16989.26|16869.26|10
1622609240000|2021-06-02 04:47:20|16989.24|16869.24|16986.34|16866.34|16990.1|16870.1|16986.34|16866.34|10
1622609250000|2021-06-02 04:47:30|16985.41|16865.41|16983.47|16863.47|16985.7|16865.7|16983.47|16863.47|9
1622609260000|2021-06-02 04:47:40|16983.45|16863.45|16977.47|16857.47|16983.45|16863.45|16977.47|16857.47|10
1622609270000|2021-06-02 04:47:50|16976.96|16856.96|16972.56|16852.56|16976.96|16856.96|16972.56|16852.56|10
1622609280000|2021-06-02 04:48:00|16972.6|16852.6|16971.29|16851.29|16972.6|16852.6|16970.66|16850.66|10
1622609290000|2021-06-02 04:48:10|16970.82|16850.82|16970.52|16850.52|16970.82|16850.82|16969.35|16849.35|10
1622609300000|2021-06-02 04:48:20|16970.45|16850.45|16972.62|16852.62|16972.62|16852.62|16968.69|16848.69|10
1622609310000|2021-06-02 04:48:30|16972.54|16852.54|16972.79|16852.79|16973.13|16853.13|16972.29|16852.29|10
1622609320000|2021-06-02 04:48:40|16972.8|16852.8|16971.08|16851.08|16972.8|16852.8|16970.36|16850.36|10
1622609330000|2021-06-02 04:48:50|16970.79|16850.79|16970.63|16850.63|16971.23|16851.23|16968.96|16848.96|10
1622609340000|2021-06-02 04:49:00|16970.64|16850.64|16972.49|16852.49|16972.49|16852.49|16970.64|16850.64|10
1622609350000|2021-06-02 04:49:10|16972.44|16852.44|16973.5|16853.5|16974.13|16854.13|16972.44|16852.44|9
1622609360000|2021-06-02 04:49:20|16973.76|16853.76|16975.36|16855.36|16976.37|16856.37|16973.76|16853.76|10
1622609370000|2021-06-02 04:49:30|16975.57|16855.57|16972.91|16852.91|16975.57|16855.57|16972.91|16852.91|9
1622609380000|2021-06-02 04:49:40|16972.02|16852.02|16971.8|16851.8|16972.66|16852.66|16971.33|16851.33|10
1622609390000|2021-06-02 04:49:50|16971.75|16851.75|16971.34|16851.34|16972.25|16852.25|16971.34|16851.34|10
1622609400000|2021-06-02 04:50:00|16971.63|16851.63|16966.7|16846.7|16971.63|16851.63|16966.7|16846.7|9
1622609410000|2021-06-02 04:50:10|16965.38|16845.38|16963.29|16843.29|16965.38|16845.38|16962.64|16842.64|10
1622609420000|2021-06-02 04:50:20|16962.81|16842.81|16959.47|16839.47|16962.81|16842.81|16959.47|16839.47|10
1622609430000|2021-06-02 04:50:30|16959.27|16839.27|16959.55|16839.55|16959.55|16839.55|16958.37|16838.37|10
1622609440000|2021-06-02 04:50:40|16959.84|16839.84|16962.16|16842.16|16962.16|16842.16|16959.63|16839.63|10
1622609450000|2021-06-02 04:50:50|16961.99|16841.99|16964.95|16844.95|16965.4|16845.4|16961.99|16841.99|10
1622609460000|2021-06-02 04:51:00|16965.05|16845.05|16967.02|16847.02|16967.59|16847.59|16964.89|16844.89|10
1622609470000|2021-06-02 04:51:10|16966.72|16846.72|16970.02|16850.02|16970.06|16850.06|16966.64|16846.64|9
1622609480000|2021-06-02 04:51:20|16970.15|16850.15|16970.28|16850.28|16970.59|16850.59|16968.61|16848.61|10
1622609490000|2021-06-02 04:51:30|16970.74|16850.74|16971.78|16851.78|16971.99|16851.99|16969.88|16849.88|10
1622609500000|2021-06-02 04:51:40|16972.61|16852.61|16973.88|16853.88|16973.88|16853.88|16970.99|16850.99|8
1622609510000|2021-06-02 04:51:50|16973|16853|16972.57|16852.57|16973.58|16853.58|16972.47|16852.47|9
1622609520000|2021-06-02 04:52:00|16972.58|16852.58|16972.08|16852.08|16973.26|16853.26|16971.48|16851.48|10
1622609530000|2021-06-02 04:52:10|16972.03|16852.03|16966.37|16846.37|16972.16|16852.16|16966.37|16846.37|10
1622609540000|2021-06-02 04:52:20|16965.94|16845.94|16963.69|16843.69|16966.27|16846.27|16963.69|16843.69|9
1622609550000|2021-06-02 04:52:30|16963.42|16843.42|16960.25|16840.25|16963.42|16843.42|16960.25|16840.25|10
1622609560000|2021-06-02 04:52:40|16960.52|16840.52|16960.36|16840.36|16961.27|16841.27|16960.21|16840.21|10
1622609570000|2021-06-02 04:52:50|16959.19|16839.19|16958.89|16838.89|16959.19|16839.19|16958.55|16838.55|10
1622609580000|2021-06-02 04:53:00|16958.75|16838.75|16959.76|16839.76|16959.77|16839.77|16958.61|16838.61|10
1622609590000|2021-06-02 04:53:10|16959.73|16839.73|16960.89|16840.89|16961.68|16841.68|16959.73|16839.73|10
1622609600000|2021-06-02 04:53:20|16960.9|16840.9|16964.13|16844.13|16964.13|16844.13|16960.9|16840.9|10
1622609610000|2021-06-02 04:53:30|16964.48|16844.48|16964.02|16844.02|16965.86|16845.86|16963.78|16843.78|10
1622609620000|2021-06-02 04:53:40|16964.13|16844.13|16965.9|16845.9|16965.9|16845.9|16964.13|16844.13|10
1622609630000|2021-06-02 04:53:50|16965.97|16845.97|16969.88|16849.88|16969.88|16849.88|16965.97|16845.97|10
1622609640000|2021-06-02 04:54:00|16969.52|16849.52|16969.23|16849.23|16970.51|16850.51|16969.23|16849.23|9
1622609650000|2021-06-02 04:54:10|16969.35|16849.35|16968.65|16848.65|16970.37|16850.37|16968.65|16848.65|10
1622609660000|2021-06-02 04:54:20|16968.88|16848.88|16966.63|16846.63|16968.88|16848.88|16966.63|16846.63|8
1622609670000|2021-06-02 04:54:30|16966.88|16846.88|16966.83|16846.83|16967.7|16847.7|16966.83|16846.83|10
1622609680000|2021-06-02 04:54:40|16966.68|16846.68|16966.87|16846.87|16966.87|16846.87|16964.74|16844.74|10
1622609690000|2021-06-02 04:54:50|16967.02|16847.02|16967.49|16847.49|16967.59|16847.59|16966.85|16846.85|10
1622609700000|2021-06-02 04:55:00|16967.47|16847.47|16967.96|16847.96|16968.87|16848.87|16967.1|16847.1|10
1622609710000|2021-06-02 04:55:10|16968.76|16848.76|16969.12|16849.12|16969.85|16849.85|16968.76|16848.76|8
1622609720000|2021-06-02 04:55:20|16969.73|16849.73|16972.36|16852.36|16972.36|16852.36|16969.03|16849.03|10
1622609730000|2021-06-02 04:55:30|16972.27|16852.27|16976.13|16856.13|16976.13|16856.13|16972.27|16852.27|10
1622609740000|2021-06-02 04:55:40|16976.92|16856.92|16980.73|16860.73|16980.73|16860.73|16976.89|16856.89|10
1622609750000|2021-06-02 04:55:50|16981.67|16861.67|16982.96|16862.96|16983.37|16863.37|16981.49|16861.49|10
1622609760000|2021-06-02 04:56:00|16982.87|16862.87|16981.11|16861.11|16985.41|16865.41|16981.11|16861.11|10
1622609770000|2021-06-02 04:56:10|16980.42|16860.42|16979.57|16859.57|16980.42|16860.42|16979.37|16859.37|9
1622609780000|2021-06-02 04:56:20|16979.41|16859.41|16980.02|16860.02|16980.26|16860.26|16979.41|16859.41|10
1622609790000|2021-06-02 04:56:30|16980.07|16860.07|16978.52|16858.52|16980.39|16860.39|16978.52|16858.52|10
1622609800000|2021-06-02 04:56:40|16977.55|16857.55|16974.99|16854.99|16977.6|16857.6|16974.74|16854.74|10
1622609810000|2021-06-02 04:56:50|16975.23|16855.23|16977.49|16857.49|16977.49|16857.49|16975.23|16855.23|10
1622609820000|2021-06-02 04:57:00|16979.31|16859.31|16988.1|16868.1|16988.1|16868.1|16979.08|16859.08|10
1622609830000|2021-06-02 04:57:10|16988.39|16868.39|16989.16|16869.16|16989.67|16869.67|16988.39|16868.39|9
1622609840000|2021-06-02 04:57:20|16989.92|16869.92|16991.21|16871.21|16991.31|16871.31|16989.91|16869.91|10
1622609850000|2021-06-02 04:57:30|16991.75|16871.75|16991.14|16871.14|16992.02|16872.02|16991.14|16871.14|10
1622609860000|2021-06-02 04:57:40|16991.39|16871.39|16992.73|16872.73|16992.73|16872.73|16991.39|16871.39|10
1622609870000|2021-06-02 04:57:50|16992.52|16872.52|16991.94|16871.94|16993.3|16873.3|16991.94|16871.94|9
1622609880000|2021-06-02 04:58:00|16991.09|16871.09|16988.09|16868.09|16991.09|16871.09|16988.09|16868.09|9
1622609890000|2021-06-02 04:58:10|16988.25|16868.25|16987.18|16867.18|16988.61|16868.61|16986.99|16866.99|10
1622609900000|2021-06-02 04:58:20|16987.81|16867.81|16986.83|16866.83|16987.81|16867.81|16986.8|16866.8|10
1622609910000|2021-06-02 04:58:30|16986.71|16866.71|16984.5|16864.5|16987.14|16867.14|16983.96|16863.96|10
1622609920000|2021-06-02 04:58:40|16984.34|16864.34|16982.19|16862.19|16984.8|16864.8|16982.19|16862.19|8
1622609930000|2021-06-02 04:58:50|16981.77|16861.77|16978.93|16858.93|16982.13|16862.13|16978.84|16858.84|10
1622609940000|2021-06-02 04:59:00|16978.82|16858.82|16981.5|16861.5|16981.62|16861.62|16978.82|16858.82|9
1622609950000|2021-06-02 04:59:10|16981.43|16861.43|16981.77|16861.77|16982.06|16862.06|16980.92|16860.92|10
1622609960000|2021-06-02 04:59:20|16981.42|16861.42|16981.75|16861.75|16982.03|16862.03|16981.16|16861.16|10
1622609970000|2021-06-02 04:59:30|16981.2|16861.2|16981.99|16861.99|16983.12|16863.12|16980.74|16860.74|10
1622609980000|2021-06-02 04:59:40|16981.47|16861.47|16981.31|16861.31|16982|16862|16981.04|16861.04|9
1622609990000|2021-06-02 04:59:50|16981.56|16861.56|16980.82|16860.82|16981.77|16861.77|16980.81|16860.81|10
1622610000000|2021-06-02 05:00:00|16980.94|16860.94|16985.01|16865.01|16985.01|16865.01|16980.45|16860.45|10
1622610010000|2021-06-02 05:00:10|16985.1|16865.1|16990.96|16870.96|16990.96|16870.96|16985|16865|10
1622610020000|2021-06-02 05:00:20|16991.54|16871.54|16995.55|16875.55|16995.78|16875.78|16991.54|16871.54|10
1622610030000|2021-06-02 05:00:30|16997.33|16877.33|16999.69|16879.69|16999.69|16879.69|16997.33|16877.33|9
1622610040000|2021-06-02 05:00:40|16999.8|16879.8|16999.27|16879.27|16999.8|16879.8|16998.6|16878.6|10
1622610050000|2021-06-02 05:00:50|16999.4|16879.4|17004.1|16884.1|17004.1|16884.1|16999.4|16879.4|10
1622610060000|2021-06-02 05:01:00|17004.25|16884.25|17010.19|16890.19|17010.19|16890.19|17004.25|16884.25|9
1622610070000|2021-06-02 05:01:10|17010.08|16890.08|17014.56|16894.56|17014.56|16894.56|17010.08|16890.08|10
1622610080000|2021-06-02 05:01:20|17016.74|16896.74|17021.45|16901.45|17021.45|16901.45|17016.74|16896.74|10
1622610090000|2021-06-02 05:01:30|17021.59|16901.59|17026.13|16906.13|17026.13|16906.13|17021.59|16901.59|10
1622610100000|2021-06-02 05:01:40|17025.91|16905.91|17028.08|16908.08|17028.08|16908.08|17025.91|16905.91|9
1622610110000|2021-06-02 05:01:50|17028.01|16908.01|17034|16914|17034|16914|17028.01|16908.01|10
1622610120000|2021-06-02 05:02:00|17034.17|16914.17|17039.98|16919.98|17039.98|16919.98|17033.51|16913.51|10
1622610130000|2021-06-02 05:02:10|17040.1|16920.1|17036.75|16916.75|17041.43|16921.43|17036.75|16916.75|10
1622610140000|2021-06-02 05:02:20|17035.93|16915.93|17033.27|16913.27|17035.93|16915.93|17032.91|16912.91|10
1622610150000|2021-06-02 05:02:30|17032.93|16912.93|17029.22|16909.22|17032.93|16912.93|17028.42|16908.42|10
1622610160000|2021-06-02 05:02:40|17029.45|16909.45|17029.2|16909.2|17029.48|16909.48|17028.83|16908.83|10
1622610170000|2021-06-02 05:02:50|17028.85|16908.85|17026.89|16906.89|17029.15|16909.15|17026.89|16906.89|9
1622610180000|2021-06-02 05:03:00|17026.87|16906.87|17022.99|16902.99|17026.87|16906.87|17022.99|16902.99|10
1622610190000|2021-06-02 05:03:10|17022.77|16902.77|17020.15|16900.15|17022.77|16902.77|17018.63|16898.63|10
1622610200000|2021-06-02 05:03:20|17019|16899|17013.36|16893.36|17019|16899|17013.36|16893.36|10
1622610210000|2021-06-02 05:03:30|17013.05|16893.05|17010.46|16890.46|17013.05|16893.05|17008.44|16888.44|10
1622610220000|2021-06-02 05:03:40|17010.43|16890.43|17009.29|16889.29|17011.82|16891.82|17009.29|16889.29|10
1622610230000|2021-06-02 05:03:50|17009.26|16889.26|17010.21|16890.21|17010.21|16890.21|17008.65|16888.65|10
1622610240000|2021-06-02 05:04:00|17010.18|16890.18|17010.01|16890.01|17011|16891|17008.22|16888.22|10
1622610250000|2021-06-02 05:04:10|17009.01|16889.01|17009.51|16889.51|17009.79|16889.79|17008.28|16888.28|10
1622610260000|2021-06-02 05:04:20|17009.6|16889.6|17010.99|16890.99|17011.13|16891.13|17009.25|16889.25|10
1622610270000|2021-06-02 05:04:30|17010.35|16890.35|17010.71|16890.71|17010.95|16890.95|17010.34|16890.34|8
1622610280000|2021-06-02 05:04:40|17010.25|16890.25|17009.99|16889.99|17010.25|16890.25|17009.53|16889.53|10
1622610290000|2021-06-02 05:04:50|17009.98|16889.98|17010.86|16890.86|17010.86|16890.86|17009.96|16889.96|10
1622610300000|2021-06-02 05:05:00|17010.93|16890.93|17010.24|16890.24|17011.52|16891.52|17010.24|16890.24|9
1622610310000|2021-06-02 05:05:10|17010.15|16890.15|17009.93|16889.93|17011.17|16891.17|17009.93|16889.93|10
1622610320000|2021-06-02 05:05:20|17008.68|16888.68|17007.38|16887.38|17008.68|16888.68|17007.35|16887.35|9
1622610330000|2021-06-02 05:05:30|17007.32|16887.32|17006.93|16886.93|17007.62|16887.62|17006.81|16886.81|10
1622610340000|2021-06-02 05:05:40|17007.22|16887.22|17009.67|16889.67|17009.67|16889.67|17007.22|16887.22|10
1622610350000|2021-06-02 05:05:50|17009.76|16889.76|17011.85|16891.85|17011.85|16891.85|17009.76|16889.76|9
1622610360000|2021-06-02 05:06:00|17012.34|16892.34|17017.68|16897.68|17017.68|16897.68|17012.34|16892.34|10
1622610370000|2021-06-02 05:06:10|17018.14|16898.14|17020.67|16900.67|17020.67|16900.67|17018.1|16898.1|10
1622610380000|2021-06-02 05:06:20|17021.86|16901.86|17025.81|16905.81|17025.81|16905.81|17021.58|16901.58|9
1622610390000|2021-06-02 05:06:30|17025.64|16905.64|17036.27|16916.27|17036.27|16916.27|17025.64|16905.64|10
1622610400000|2021-06-02 05:06:40|17036.91|16916.91|17037.6|16917.6|17043.34|16923.34|17036.91|16916.91|10
1622610410000|2021-06-02 05:06:50|17036.62|16916.62|17033.19|16913.19|17036.62|16916.62|17033.17|16913.17|10
1622610420000|2021-06-02 05:07:00|17033.2|16913.2|17031.72|16911.72|17033.24|16913.24|17031.39|16911.39|10
1622610430000|2021-06-02 05:07:10|17031.47|16911.47|17031.21|16911.21|17032.29|16912.29|17031.03|16911.03|10
1622610440000|2021-06-02 05:07:20|17031.55|16911.55|17029.99|16909.99|17031.67|16911.67|17029.99|16909.99|9
1622610450000|2021-06-02 05:07:30|17029.52|16909.52|17026.46|16906.46|17029.52|16909.52|17026.46|16906.46|10
1622610460000|2021-06-02 05:07:40|17026.43|16906.43|17027.95|16907.95|17027.95|16907.95|17026.43|16906.43|10
1622610470000|2021-06-02 05:07:50|17027.91|16907.91|17029.15|16909.15|17029.15|16909.15|17027.72|16907.72|9
1622610480000|2021-06-02 05:08:00|17029.47|16909.47|17030.73|16910.73|17031.26|16911.26|17029.47|16909.47|10
1622610490000|2021-06-02 05:08:10|17031.31|16911.31|17031.16|16911.16|17031.81|16911.81|17030.46|16910.46|10
1622610500000|2021-06-02 05:08:20|17031.69|16911.69|17030.4|16910.4|17031.82|16911.82|17030.37|16910.37|10
1622610510000|2021-06-02 05:08:30|17030.79|16910.79|17029.83|16909.83|17030.83|16910.83|17029.83|16909.83|10
1622610520000|2021-06-02 05:08:40|17029.86|16909.86|17028.77|16908.77|17030.38|16910.38|17028.77|16908.77|9
1622610530000|2021-06-02 05:08:50|17028.38|16908.38|17026.89|16906.89|17028.38|16908.38|17026.64|16906.64|10
1622610540000|2021-06-02 05:09:00|17027|16907|17027.69|16907.69|17027.69|16907.69|17026.49|16906.49|10
1622610550000|2021-06-02 05:09:10|17027.79|16907.79|17024.2|16904.2|17027.79|16907.79|17023.96|16903.96|10
1622610560000|2021-06-02 05:09:20|17023.34|16903.34|17016.62|16896.62|17023.34|16903.34|17016.61|16896.61|10
1622610570000|2021-06-02 05:09:30|17015.4|16895.4|17011.92|16891.92|17015.4|16895.4|17011.92|16891.92|10
1622610580000|2021-06-02 05:09:40|17012.3|16892.3|17003.59|16883.59|17012.3|16892.3|17003.59|16883.59|10
1622610590000|2021-06-02 05:09:50|17003.28|16883.28|16994.21|16874.21|17003.28|16883.28|16994.21|16874.21|10
1622610600000|2021-06-02 05:10:00|16994.32|16874.32|16992.17|16872.17|16994.32|16874.32|16991.69|16871.69|10
1622610610000|2021-06-02 05:10:10|16991.33|16871.33|16983.81|16863.81|16991.33|16871.33|16983.81|16863.81|10
1622610620000|2021-06-02 05:10:20|16983.78|16863.78|16976.41|16856.41|16983.78|16863.78|16976.41|16856.41|10
1622610630000|2021-06-02 05:10:30|16975.78|16855.78|16967.19|16847.19|16975.78|16855.78|16966.29|16846.29|10
1622610640000|2021-06-02 05:10:40|16965.82|16845.82|16966.05|16846.05|16966.05|16846.05|16961.98|16841.98|10
1622610650000|2021-06-02 05:10:50|16966.07|16846.07|16968.09|16848.09|16969.05|16849.05|16965.92|16845.92|10
1622610660000|2021-06-02 05:11:00|16968.3|16848.3|16969.77|16849.77|16969.77|16849.77|16968.3|16848.3|9
1622610670000|2021-06-02 05:11:10|16969.53|16849.53|16966.72|16846.72|16969.53|16849.53|16966.72|16846.72|10
1622610680000|2021-06-02 05:11:20|16966.5|16846.5|16960.51|16840.51|16966.77|16846.77|16960.51|16840.51|10
1622610690000|2021-06-02 05:11:30|16960.96|16840.96|16955.51|16835.51|16960.96|16840.96|16955.51|16835.51|10
1622610700000|2021-06-02 05:11:40|16956.39|16836.39|16952.1|16832.1|16956.39|16836.39|16952.1|16832.1|10
1622610710000|2021-06-02 05:11:50|16950.62|16830.62|16946.33|16826.33|16950.62|16830.62|16945.83|16825.83|10
1622610720000|2021-06-02 05:12:00|16946.13|16826.13|16942.52|16822.52|16946.78|16826.78|16942.52|16822.52|10
1622610730000|2021-06-02 05:12:10|16941.25|16821.25|16940.39|16820.39|16941.26|16821.26|16940.28|16820.28|10
1622610740000|2021-06-02 05:12:20|16940.2|16820.2|16938.41|16818.41|16940.36|16820.36|16937.8|16817.8|10
1622610750000|2021-06-02 05:12:30|16937.97|16817.97|16929.53|16809.53|16937.97|16817.97|16929.5|16809.5|10
1622610760000|2021-06-02 05:12:40|16927.56|16807.56|16925.28|16805.28|16927.67|16807.67|16925.28|16805.28|10
1622610770000|2021-06-02 05:12:50|16924.88|16804.88|16926.34|16806.34|16926.4|16806.4|16924.86|16804.86|10
1622610780000|2021-06-02 05:13:00|16925.24|16805.24|16922.75|16802.75|16925.24|16805.24|16922.66|16802.66|10
1622610790000|2021-06-02 05:13:10|16922.28|16802.28|16921.67|16801.67|16922.28|16802.28|16921.1|16801.1|10
1622610800000|2021-06-02 05:13:20|16922.49|16802.49|16922.18|16802.18|16922.82|16802.82|16921.03|16801.03|10
1622610810000|2021-06-02 05:13:30|16922.29|16802.29|16922.65|16802.65|16922.86|16802.86|16922.08|16802.08|10
1622610820000|2021-06-02 05:13:40|16922.49|16802.49|16922.24|16802.24|16923.17|16803.17|16922.18|16802.18|8
1622610830000|2021-06-02 05:13:50|16922.28|16802.28|16922.33|16802.33|16922.76|16802.76|16922.08|16802.08|10
1622610840000|2021-06-02 05:14:00|16922.17|16802.17|16920.8|16800.8|16922.17|16802.17|16920.8|16800.8|9
1622610850000|2021-06-02 05:14:10|16920.79|16800.79|16919.94|16799.94|16921.23|16801.23|16919.94|16799.94|10
1622610860000|2021-06-02 05:14:20|16919.71|16799.71|16916.93|16796.93|16919.71|16799.71|16916.93|16796.93|10
1622610870000|2021-06-02 05:14:30|16916.97|16796.97|16916.25|16796.25|16917.53|16797.53|16916.25|16796.25|9
1622610880000|2021-06-02 05:14:40|16916.4|16796.4|16916.76|16796.76|16917.46|16797.46|16916.4|16796.4|10
1622610890000|2021-06-02 05:14:50|16916.67|16796.67|16913.81|16793.81|16916.67|16796.67|16913.81|16793.81|9
1622610900000|2021-06-02 05:15:00|16914.34|16794.34|16915.25|16795.25|16915.39|16795.39|16914.09|16794.09|10
1622610910000|2021-06-02 05:15:10|16916.09|16796.09|16919.67|16799.67|16919.92|16799.92|16916.09|16796.09|10
1622610920000|2021-06-02 05:15:20|16919.96|16799.96|16924.82|16804.82|16924.82|16804.82|16919.96|16799.96|10
1622610930000|2021-06-02 05:15:30|16925.31|16805.31|16927.82|16807.82|16927.82|16807.82|16925.31|16805.31|9
1622610940000|2021-06-02 05:15:40|16927.77|16807.77|16928.36|16808.36|16928.36|16808.36|16927.55|16807.55|10
1622610950000|2021-06-02 05:15:50|16928.83|16808.83|16929.62|16809.62|16929.62|16809.62|16928.26|16808.26|10
1622610960000|2021-06-02 05:16:00|16929.42|16809.42|16931.83|16811.83|16931.83|16811.83|16928.92|16808.92|9
1622610970000|2021-06-02 05:16:10|16931.32|16811.32|16930.7|16810.7|16931.36|16811.36|16930.22|16810.22|10
1622610980000|2021-06-02 05:16:20|16930.61|16810.61|16934.94|16814.94|16934.94|16814.94|16930.61|16810.61|10
1622610990000|2021-06-02 05:16:30|16934.56|16814.56|16937.16|16817.16|16937.16|16817.16|16933.65|16813.65|10
1622611000000|2021-06-02 05:16:40|16937.72|16817.72|16939.74|16819.74|16939.74|16819.74|16937.17|16817.17|10
1622611010000|2021-06-02 05:16:50|16940.34|16820.34|16940.34|16820.34|16941.02|16821.02|16940.3|16820.3|10
1622611020000|2021-06-02 05:17:00|16940.43|16820.43|16939.33|16819.33|16940.59|16820.59|16938.64|16818.64|10
1622611030000|2021-06-02 05:17:10|16939.24|16819.24|16941.25|16821.25|16941.25|16821.25|16938.75|16818.75|10
1622611040000|2021-06-02 05:17:20|16941.4|16821.4|16944.13|16824.13|16944.71|16824.71|16941.4|16821.4|10
1622611050000|2021-06-02 05:17:30|16944.6|16824.6|16942.91|16822.91|16944.6|16824.6|16942.91|16822.91|10
1622611060000|2021-06-02 05:17:40|16943.05|16823.05|16943.68|16823.68|16943.74|16823.74|16943.05|16823.05|10
1622611070000|2021-06-02 05:17:50|16943.74|16823.74|16942.66|16822.66|16943.74|16823.74|16942.66|16822.66|10
1622611080000|2021-06-02 05:18:00|16942.58|16822.58|16942.36|16822.36|16943.01|16823.01|16942.04|16822.04|10
1622611090000|2021-06-02 05:18:10|16942.12|16822.12|16941.03|16821.03|16942.12|16822.12|16940.72|16820.72|10
1622611100000|2021-06-02 05:18:20|16940.18|16820.18|16938.16|16818.16|16940.75|16820.75|16938.16|16818.16|10
1622611110000|2021-06-02 05:18:30|16937.23|16817.23|16932|16812|16937.23|16817.23|16932|16812|10
1622611120000|2021-06-02 05:18:40|16931.25|16811.25|16928.7|16808.7|16931.25|16811.25|16928.27|16808.27|10
1622611130000|2021-06-02 05:18:50|16928.72|16808.72|16927.9|16807.9|16929.95|16809.95|16927.57|16807.57|10
1622611140000|2021-06-02 05:19:00|16926.68|16806.68|16927.04|16807.04|16927.04|16807.04|16926.2|16806.2|9
1622611150000|2021-06-02 05:19:10|16926.46|16806.46|16924.24|16804.24|16926.57|16806.57|16924.24|16804.24|10
1622611160000|2021-06-02 05:19:20|16925.15|16805.15|16923.63|16803.63|16925.15|16805.15|16923.63|16803.63|9
1622611170000|2021-06-02 05:19:30|16923.16|16803.16|16922.11|16802.11|16923.16|16803.16|16921.58|16801.58|10
1622611180000|2021-06-02 05:19:40|16922.05|16802.05|16921.63|16801.63|16922.11|16802.11|16921.3|16801.3|10
1622611190000|2021-06-02 05:19:50|16921.46|16801.46|16920.89|16800.89|16921.46|16801.46|16920.58|16800.58|10
1622611200000|2021-06-02 05:20:00|16921.56|16801.56|16922.7|16802.7|16923.65|16803.65|16921.56|16801.56|10
1622611210000|2021-06-02 05:20:10|16923|16803|16925.75|16805.75|16926|16806|16922.39|16802.39|9
1622611220000|2021-06-02 05:20:20|16925.47|16805.47|16926.89|16806.89|16927.38|16807.38|16925.46|16805.46|10
1622611230000|2021-06-02 05:20:30|16926.51|16806.51|16926.14|16806.14|16927.61|16807.61|16925.63|16805.63|10
1622611240000|2021-06-02 05:20:40|16926.41|16806.41|16935.71|16815.71|16937|16817|16926.41|16806.41|10
1622611250000|2021-06-02 05:20:50|16935.53|16815.53|16936.39|16816.39|16938.05|16818.05|16935.53|16815.53|10
1622611260000|2021-06-02 05:21:00|16936.29|16816.29|16947.42|16827.42|16947.42|16827.42|16936.29|16816.29|9
1622611270000|2021-06-02 05:21:10|16947.38|16827.38|16953.01|16833.01|16953.88|16833.88|16947.38|16827.38|10
1622611280000|2021-06-02 05:21:20|16952.5|16832.5|16950.02|16830.02|16952.5|16832.5|16949.35|16829.35|8
1622611290000|2021-06-02 05:21:30|16950.38|16830.38|16949.86|16829.86|16950.71|16830.71|16949.51|16829.51|10
1622611300000|2021-06-02 05:21:40|16949.34|16829.34|16951.04|16831.04|16952.05|16832.05|16949.34|16829.34|10
1622611310000|2021-06-02 05:21:50|16951.02|16831.02|16952.12|16832.12|16952.12|16832.12|16949.56|16829.56|10
1622611320000|2021-06-02 05:22:00|16952.09|16832.09|16950.51|16830.51|16952.09|16832.09|16950.51|16830.51|10
1622611330000|2021-06-02 05:22:10|16950.11|16830.11|16952.79|16832.79|16954.18|16834.18|16950.11|16830.11|10
1622611340000|2021-06-02 05:22:20|16952.81|16832.81|16951.56|16831.56|16953.3|16833.3|16951.53|16831.53|10
1622611350000|2021-06-02 05:22:30|16951.47|16831.47|16952.5|16832.5|16952.5|16832.5|16951.23|16831.23|10
1622611360000|2021-06-02 05:22:40|16952.41|16832.41|16954.1|16834.1|16954.99|16834.99|16952.41|16832.41|8
1622611370000|2021-06-02 05:22:50|16954.36|16834.36|16952.9|16832.9|16954.71|16834.71|16952.7|16832.7|10
1622611380000|2021-06-02 05:23:00|16953.32|16833.32|16954.23|16834.23|16954.35|16834.35|16953.04|16833.04|10
1622611390000|2021-06-02 05:23:10|16954.86|16834.86|16953|16833|16954.86|16834.86|16952.57|16832.57|10
1622611400000|2021-06-02 05:23:20|16952.5|16832.5|16952.58|16832.58|16952.91|16832.91|16952.22|16832.22|9
1622611410000|2021-06-02 05:23:30|16952.12|16832.12|16945.95|16825.95|16952.12|16832.12|16945.95|16825.95|10
1622611420000|2021-06-02 05:23:40|16946.62|16826.62|16945.17|16825.17|16946.62|16826.62|16945.17|16825.17|10
1622611430000|2021-06-02 05:23:50|16945.46|16825.46|16945.45|16825.45|16945.59|16825.59|16944.59|16824.59|10
1622611440000|2021-06-02 05:24:00|16945.82|16825.82|16944.7|16824.7|16947.34|16827.34|16944.7|16824.7|10
1622611450000|2021-06-02 05:24:10|16943.76|16823.76|16944.42|16824.42|16944.42|16824.42|16942.71|16822.71|10
1622611460000|2021-06-02 05:24:20|16944.02|16824.02|16944.18|16824.18|16945.03|16825.03|16943.74|16823.74|10
1622611470000|2021-06-02 05:24:30|16944.1|16824.1|16942.51|16822.51|16944.1|16824.1|16942.3|16822.3|10
1622611480000|2021-06-02 05:24:40|16942.36|16822.36|16940.57|16820.57|16942.59|16822.59|16939.67|16819.67|10
1622611490000|2021-06-02 05:24:50|16941.06|16821.06|16940.68|16820.68|16941.1|16821.1|16940.68|16820.68|9
1622611500000|2021-06-02 05:25:00|16940.64|16820.64|16939.93|16819.93|16940.64|16820.64|16939.82|16819.82|10
1622611510000|2021-06-02 05:25:10|16939.92|16819.92|16941.57|16821.57|16941.57|16821.57|16939.65|16819.65|10
1622611520000|2021-06-02 05:25:20|16941.42|16821.42|16944.06|16824.06|16944.06|16824.06|16941.42|16821.42|10
1622611530000|2021-06-02 05:25:30|16944.55|16824.55|16948.01|16828.01|16948.01|16828.01|16944.55|16824.55|10
1622611540000|2021-06-02 05:25:40|16949.54|16829.54|16953.94|16833.94|16953.94|16833.94|16949.54|16829.54|10
1622611550000|2021-06-02 05:25:50|16959.44|16839.44|16965.9|16845.9|16966.33|16846.33|16959.44|16839.44|10
1622611560000|2021-06-02 05:26:00|16966.52|16846.52|16970.39|16850.39|16970.39|16850.39|16966.52|16846.52|10
1622611570000|2021-06-02 05:26:10|16970.84|16850.84|16974.67|16854.67|16975.05|16855.05|16970.84|16850.84|10
1622611580000|2021-06-02 05:26:20|16976.7|16856.7|16977|16857|16978.05|16858.05|16976.54|16856.54|10
1622611590000|2021-06-02 05:26:30|16976.36|16856.36|16976.29|16856.29|16976.36|16856.36|16974.96|16854.96|9
1622611600000|2021-06-02 05:26:40|16976.2|16856.2|16974.51|16854.51|16976.2|16856.2|16974.49|16854.49|9
1622611610000|2021-06-02 05:26:50|16975.05|16855.05|16973.75|16853.75|16975.05|16855.05|16973.61|16853.61|10
1622611620000|2021-06-02 05:27:00|16973.34|16853.34|16968.55|16848.55|16973.6|16853.6|16968.55|16848.55|10
1622611630000|2021-06-02 05:27:10|16967.41|16847.41|16965.95|16845.95|16967.94|16847.94|16965.95|16845.95|10
1622611640000|2021-06-02 05:27:20|16966.2|16846.2|16965.01|16845.01|16966.2|16846.2|16964.7|16844.7|9
1622611650000|2021-06-02 05:27:30|16963.66|16843.66|16961.85|16841.85|16964.02|16844.02|16961.85|16841.85|10
1622611660000|2021-06-02 05:27:40|16961.83|16841.83|16959.54|16839.54|16961.83|16841.83|16959.46|16839.46|10
1622611670000|2021-06-02 05:27:50|16959.25|16839.25|16962.08|16842.08|16962.47|16842.47|16959.25|16839.25|9
1622611680000|2021-06-02 05:28:00|16961.85|16841.85|16960.58|16840.58|16962.24|16842.24|16960.58|16840.58|8
1622611690000|2021-06-02 05:28:10|16960.44|16840.44|16958.22|16838.22|16960.65|16840.65|16958.22|16838.22|10
1622611700000|2021-06-02 05:28:20|16958.08|16838.08|16957.15|16837.15|16958.75|16838.75|16957.14|16837.14|10
1622611710000|2021-06-02 05:28:30|16956.99|16836.99|16955.97|16835.97|16957.53|16837.53|16955.97|16835.97|10
1622611720000|2021-06-02 05:28:40|16955.95|16835.95|16954.07|16834.07|16955.95|16835.95|16954|16834|10
1622611730000|2021-06-02 05:28:50|16953.98|16833.98|16953.96|16833.96|16954.37|16834.37|16953.63|16833.63|9
1622611740000|2021-06-02 05:29:00|16954.38|16834.38|16954.91|16834.91|16954.91|16834.91|16954.3|16834.3|10
1622611750000|2021-06-02 05:29:10|16955.14|16835.14|16955.05|16835.05|16955.3|16835.3|16953.98|16833.98|10
1622611760000|2021-06-02 05:29:20|16954.04|16834.04|16951.66|16831.66|16954.37|16834.37|16951.38|16831.38|10
1622611770000|2021-06-02 05:29:30|16950.92|16830.92|16948.88|16828.88|16951.61|16831.61|16948.88|16828.88|10
1622611780000|2021-06-02 05:29:40|16948.69|16828.69|16944.63|16824.63|16948.69|16828.69|16944.63|16824.63|10
1622611790000|2021-06-02 05:29:50|16944.56|16824.56|16941.08|16821.08|16944.56|16824.56|16941.08|16821.08|9
1622611800000|2021-06-02 05:30:00|16941.7|16821.7|16939.19|16819.19|16941.7|16821.7|16939.19|16819.19|9
1622611810000|2021-06-02 05:30:10|16938.29|16818.29|16939.12|16819.12|16939.64|16819.64|16938.29|16818.29|8
1622611820000|2021-06-02 05:30:20|16939.51|16819.51|16937.19|16817.19|16939.61|16819.61|16937.19|16817.19|9
1622611830000|2021-06-02 05:30:30|16936.84|16816.84|16935.77|16815.77|16936.84|16816.84|16934.37|16814.37|10
1622611840000|2021-06-02 05:30:40|16935.84|16815.84|16932.62|16812.62|16935.84|16815.84|16932.62|16812.62|10
1622611850000|2021-06-02 05:30:50|16932.6|16812.6|16931.04|16811.04|16933.3|16813.3|16931.04|16811.04|10
1622611860000|2021-06-02 05:31:00|16930.44|16810.44|16927.87|16807.87|16930.44|16810.44|16927.65|16807.65|10
1622611870000|2021-06-02 05:31:10|16927.68|16807.68|16924.37|16804.37|16927.68|16807.68|16924.37|16804.37|10
1622611880000|2021-06-02 05:31:20|16924.16|16804.16|16920.75|16800.75|16924.16|16804.16|16920.51|16800.51|9
1622611890000|2021-06-02 05:31:30|16920.48|16800.48|16918.52|16798.52|16920.48|16800.48|16917.48|16797.48|10
1622611900000|2021-06-02 05:31:40|16917.44|16797.44|16918.56|16798.56|16918.57|16798.57|16917.44|16797.44|10
1622611910000|2021-06-02 05:31:50|16919.37|16799.37|16922.22|16802.22|16922.22|16802.22|16919.37|16799.37|10
1622611920000|2021-06-02 05:32:00|16922.57|16802.57|16921.19|16801.19|16922.98|16802.98|16921.19|16801.19|10
1622611930000|2021-06-02 05:32:10|16919.42|16799.42|16918.64|16798.64|16919.61|16799.61|16918.64|16798.64|10
1622611940000|2021-06-02 05:32:20|16918.93|16798.93|16918.6|16798.6|16919|16799|16918.17|16798.17|9
1622611950000|2021-06-02 05:32:30|16919.27|16799.27|16918.87|16798.87|16920.31|16800.31|16918.82|16798.82|10
1622611960000|2021-06-02 05:32:40|16918.46|16798.46|16912.27|16792.27|16918.46|16798.46|16911.62|16791.62|9
1622611970000|2021-06-02 05:32:50|16912.29|16792.29|16908.61|16788.61|16912.38|16792.38|16908.61|16788.61|9
1622611980000|2021-06-02 05:33:00|16908.7|16788.7|16907.06|16787.06|16909.83|16789.83|16907.06|16787.06|9
1622611990000|2021-06-02 05:33:10|16906.97|16786.97|16900.59|16780.59|16906.97|16786.97|16900.59|16780.59|10
1622612000000|2021-06-02 05:33:20|16900.94|16780.94|16894.78|16774.78|16901.06|16781.06|16894.78|16774.78|10
1622612010000|2021-06-02 05:33:30|16894.45|16774.45|16897.27|16777.27|16897.69|16777.69|16894.45|16774.45|10
1622612020000|2021-06-02 05:33:40|16897.94|16777.94|16893.61|16773.61|16897.94|16777.94|16893.61|16773.61|10
1622612030000|2021-06-02 05:33:50|16892.97|16772.97|16891.79|16771.79|16893.64|16773.64|16891.79|16771.79|10
1622612040000|2021-06-02 05:34:00|16891.41|16771.41|16892.51|16772.51|16892.51|16772.51|16890.98|16770.98|10
1622612050000|2021-06-02 05:34:10|16892.1|16772.1|16894.36|16774.36|16894.36|16774.36|16892.03|16772.03|10
1622612060000|2021-06-02 05:34:20|16894.49|16774.49|16896.85|16776.85|16896.85|16776.85|16894.27|16774.27|10
1622612070000|2021-06-02 05:34:30|16897.11|16777.11|16898|16778|16898|16778|16897.11|16777.11|10
1622612080000|2021-06-02 05:34:40|16898.66|16778.66|16896.77|16776.77|16898.66|16778.66|16896.77|16776.77|10
1622612090000|2021-06-02 05:34:50|16896.82|16776.82|16899.84|16779.84|16899.84|16779.84|16896.82|16776.82|10
1622612100000|2021-06-02 05:35:00|16899.9|16779.9|16903.37|16783.37|16903.37|16783.37|16899.77|16779.77|9
1622612110000|2021-06-02 05:35:10|16904.14|16784.14|16909.21|16789.21|16909.73|16789.73|16904.14|16784.14|10
1622612120000|2021-06-02 05:35:20|16909.07|16789.07|16906.62|16786.62|16909.07|16789.07|16906.62|16786.62|10
1622612130000|2021-06-02 05:35:30|16906.59|16786.59|16907.79|16787.79|16907.79|16787.79|16906.59|16786.59|9
1622612140000|2021-06-02 05:35:40|16907.81|16787.81|16904.95|16784.95|16907.81|16787.81|16904.95|16784.95|10
1622612150000|2021-06-02 05:35:50|16904.99|16784.99|16907.68|16787.68|16907.68|16787.68|16904.98|16784.98|10
1622612160000|2021-06-02 05:36:00|16907.54|16787.54|16907.35|16787.35|16908.37|16788.37|16907.35|16787.35|10
1622612170000|2021-06-02 05:36:10|16907.49|16787.49|16904.32|16784.32|16907.49|16787.49|16904.32|16784.32|10
1622612180000|2021-06-02 05:36:20|16902.91|16782.91|16900.82|16780.82|16902.91|16782.91|16900.82|16780.82|10
1622612190000|2021-06-02 05:36:30|16900.35|16780.35|16899.72|16779.72|16900.35|16780.35|16899.55|16779.55|10
1622612200000|2021-06-02 05:36:40|16899.57|16779.57|16899.14|16779.14|16899.57|16779.57|16898.24|16778.24|10
1622612210000|2021-06-02 05:36:50|16899.25|16779.25|16900.38|16780.38|16900.38|16780.38|16899.25|16779.25|10
1622612220000|2021-06-02 05:37:00|16900.65|16780.65|16901.51|16781.51|16901.52|16781.52|16900.65|16780.65|8
1622612230000|2021-06-02 05:37:10|16901.61|16781.61|16905.73|16785.73|16905.81|16785.81|16901.61|16781.61|10
1622612240000|2021-06-02 05:37:20|16905.8|16785.8|16908.39|16788.39|16908.39|16788.39|16905.8|16785.8|10
1622612250000|2021-06-02 05:37:30|16909.12|16789.12|16909.93|16789.93|16910.02|16790.02|16908.3|16788.3|10
1622612260000|2021-06-02 05:37:40|16909.8|16789.8|16911.11|16791.11|16911.11|16791.11|16909.26|16789.26|9
1622612270000|2021-06-02 05:37:50|16911.14|16791.14|16911.33|16791.33|16911.33|16791.33|16909.99|16789.99|9
1622612280000|2021-06-02 05:38:00|16911.26|16791.26|16911.78|16791.78|16911.78|16791.78|16911.26|16791.26|10
1622612290000|2021-06-02 05:38:10|16912.53|16792.53|16916.37|16796.37|16916.37|16796.37|16912.53|16792.53|10
1622612300000|2021-06-02 05:38:20|16916.15|16796.15|16922.62|16802.62|16922.62|16802.62|16916.15|16796.15|10
1622612310000|2021-06-02 05:38:30|16922.76|16802.76|16924.15|16804.15|16924.3|16804.3|16922.41|16802.41|10
1622612320000|2021-06-02 05:38:40|16923.98|16803.98|16923.53|16803.53|16923.98|16803.98|16923.4|16803.4|10
1622612330000|2021-06-02 05:38:50|16924.33|16804.33|16924.9|16804.9|16925.14|16805.14|16923.5|16803.5|10
1622612340000|2021-06-02 05:39:00|16924.99|16804.99|16927.43|16807.43|16927.43|16807.43|16924.99|16804.99|9
1622612350000|2021-06-02 05:39:10|16927.28|16807.28|16928.49|16808.49|16928.49|16808.49|16926.67|16806.67|9
1622612360000|2021-06-02 05:39:20|16928.95|16808.95|16929.68|16809.68|16929.99|16809.99|16928.95|16808.95|9
1622612370000|2021-06-02 05:39:30|16929.88|16809.88|16930.41|16810.41|16930.41|16810.41|16929.68|16809.68|10
1622612380000|2021-06-02 05:39:40|16930.58|16810.58|16930.88|16810.88|16931.14|16811.14|16930.58|16810.58|7
1622612390000|2021-06-02 05:39:50|16931.22|16811.22|16929.4|16809.4|16931.22|16811.22|16929.4|16809.4|10
1622612400000|2021-06-02 05:40:00|16930.17|16810.17|16930.17|16810.17|16930.44|16810.44|16930.06|16810.06|10
1622612410000|2021-06-02 05:40:10|16930.24|16810.24|16928.91|16808.91|16930.24|16810.24|16928.54|16808.54|10
1622612420000|2021-06-02 05:40:20|16928.86|16808.86|16927.33|16807.33|16929.09|16809.09|16927.33|16807.33|9
1622612430000|2021-06-02 05:40:30|16927.17|16807.17|16925.7|16805.7|16927.17|16807.17|16925.24|16805.24|9
1622612440000|2021-06-02 05:40:40|16925.49|16805.49|16923.8|16803.8|16925.49|16805.49|16923.8|16803.8|10
1622612450000|2021-06-02 05:40:50|16923.6|16803.6|16923.65|16803.65|16923.68|16803.68|16922.54|16802.54|10
1622612460000|2021-06-02 05:41:00|16923.31|16803.31|16924.39|16804.39|16924.99|16804.99|16923.31|16803.31|10
1622612470000|2021-06-02 05:41:10|16924.66|16804.66|16924.1|16804.1|16924.66|16804.66|16923.78|16803.78|10
1622612480000|2021-06-02 05:41:20|16924.26|16804.26|16925.63|16805.63|16925.63|16805.63|16924.26|16804.26|10
1622612490000|2021-06-02 05:41:30|16925.17|16805.17|16925.59|16805.59|16926.06|16806.06|16925.06|16805.06|8
1622612500000|2021-06-02 05:41:40|16925.61|16805.61|16927.14|16807.14|16927.18|16807.18|16925.61|16805.61|9
1622612510000|2021-06-02 05:41:50|16927.15|16807.15|16927.47|16807.47|16927.83|16807.83|16926.81|16806.81|9
1622612520000|2021-06-02 05:42:00|16927.49|16807.49|16930.29|16810.29|16930.29|16810.29|16927.49|16807.49|10
1622612530000|2021-06-02 05:42:10|16930.66|16810.66|16934.18|16814.18|16934.18|16814.18|16930.66|16810.66|10
1622612540000|2021-06-02 05:42:20|16934.47|16814.47|16939.53|16819.53|16939.53|16819.53|16934.47|16814.47|10
1622612550000|2021-06-02 05:42:30|16939.77|16819.77|16941.82|16821.82|16942.24|16822.24|16939.77|16819.77|10
1622612560000|2021-06-02 05:42:40|16942.28|16822.28|16942.71|16822.71|16942.95|16822.95|16941.75|16821.75|10
1622612570000|2021-06-02 05:42:50|16943.19|16823.19|16944.3|16824.3|16946.31|16826.31|16942.79|16822.79|9
1622612580000|2021-06-02 05:43:00|16944.37|16824.37|16948.59|16828.59|16949.54|16829.54|16944.37|16824.37|10
1622612590000|2021-06-02 05:43:10|16948.91|16828.91|16952.26|16832.26|16952.51|16832.51|16948.91|16828.91|10
1622612600000|2021-06-02 05:43:20|16952.48|16832.48|16955.52|16835.52|16955.59|16835.59|16952.48|16832.48|10
1622612610000|2021-06-02 05:43:30|16955.69|16835.69|16959.38|16839.38|16960.3|16840.3|16955.47|16835.47|10
1622612620000|2021-06-02 05:43:40|16959.82|16839.82|16960.95|16840.95|16960.95|16840.95|16959.82|16839.82|10
1622612630000|2021-06-02 05:43:50|16961.45|16841.45|16962.15|16842.15|16962.15|16842.15|16960.71|16840.71|9
1622612640000|2021-06-02 05:44:00|16962.22|16842.22|16962.73|16842.73|16963.19|16843.19|16961.83|16841.83|10
1622612650000|2021-06-02 05:44:10|16964.22|16844.22|16974.07|16854.07|16974.07|16854.07|16964.22|16844.22|10
1622612660000|2021-06-02 05:44:20|16974.85|16854.85|16975.95|16855.95|16976.45|16856.45|16974.85|16854.85|9
1622612670000|2021-06-02 05:44:30|16976.48|16856.48|16984.48|16864.48|16984.5|16864.5|16976.48|16856.48|10
1622612680000|2021-06-02 05:44:40|16984.81|16864.81|16986.77|16866.77|16986.77|16866.77|16984.71|16864.71|10
1622612690000|2021-06-02 05:44:50|16986.8|16866.8|16985.22|16865.22|16986.8|16866.8|16985.04|16865.04|7
1622612700000|2021-06-02 05:45:00|16985.01|16865.01|16982.31|16862.31|16985.14|16865.14|16981.99|16861.99|10
1622612710000|2021-06-02 05:45:10|16982.93|16862.93|16985.7|16865.7|16985.7|16865.7|16982.93|16862.93|10
1622612720000|2021-06-02 05:45:20|16986.03|16866.03|16985.71|16865.71|16986.76|16866.76|16985.71|16865.71|9
1622612730000|2021-06-02 05:45:30|16985.26|16865.26|16979.43|16859.43|16985.26|16865.26|16979.43|16859.43|10
1622612740000|2021-06-02 05:45:40|16979.24|16859.24|16980.37|16860.37|16980.37|16860.37|16979.24|16859.24|10
1622612750000|2021-06-02 05:45:50|16981.36|16861.36|16981.62|16861.62|16981.62|16861.62|16980.57|16860.57|10
1622612760000|2021-06-02 05:46:00|16982.32|16862.32|16981.32|16861.32|16983.02|16863.02|16981.32|16861.32|10
1622612770000|2021-06-02 05:46:10|16981.33|16861.33|16982.59|16862.59|16982.59|16862.59|16979.66|16859.66|10
1622612780000|2021-06-02 05:46:20|16982.55|16862.55|16983.22|16863.22|16983.68|16863.68|16982.55|16862.55|10
1622612790000|2021-06-02 05:46:30|16983.84|16863.84|16990.01|16870.01|16990.01|16870.01|16983.6|16863.6|9
1622612800000|2021-06-02 05:46:40|16990.25|16870.25|16994.21|16874.21|16994.21|16874.21|16990.25|16870.25|10
1622612810000|2021-06-02 05:46:50|16994.7|16874.7|16999.23|16879.23|16999.39|16879.39|16994.27|16874.27|10
1622612820000|2021-06-02 05:47:00|16999.03|16879.03|16999.12|16879.12|16999.72|16879.72|16998.6|16878.6|10
1622612830000|2021-06-02 05:47:10|16999.23|16879.23|16998.2|16878.2|16999.23|16879.23|16997.75|16877.75|9
1622612840000|2021-06-02 05:47:20|16998.5|16878.5|16998.26|16878.26|16998.98|16878.98|16998.26|16878.26|10
1622612850000|2021-06-02 05:47:30|16998.55|16878.55|17000.15|16880.15|17000.15|16880.15|16998.45|16878.45|10
1622612860000|2021-06-02 05:47:40|17000.41|16880.41|17000.71|16880.71|17001.67|16881.67|17000.41|16880.41|10
1622612870000|2021-06-02 05:47:50|17000.25|16880.25|16997.84|16877.84|17000.25|16880.25|16997.84|16877.84|10
1622612880000|2021-06-02 05:48:00|16998.5|16878.5|16994.44|16874.44|16998.5|16878.5|16994.44|16874.44|10
1622612890000|2021-06-02 05:48:10|16994.87|16874.87|16995.14|16875.14|16995.14|16875.14|16994.28|16874.28|9
1622612900000|2021-06-02 05:48:20|16994.02|16874.02|16993.33|16873.33|16994.62|16874.62|16993.33|16873.33|10
1622612910000|2021-06-02 05:48:30|16993.32|16873.32|16993.04|16873.04|16993.32|16873.32|16992.54|16872.54|10
1622612920000|2021-06-02 05:48:40|16993.53|16873.53|16995.74|16875.74|16996.08|16876.08|16993.53|16873.53|10
1622612930000|2021-06-02 05:48:50|16996.7|16876.7|17001.42|16881.42|17001.42|16881.42|16996.7|16876.7|10
1622612940000|2021-06-02 05:49:00|17003.13|16883.13|17022.71|16902.71|17022.71|16902.71|17003.13|16883.13|10
1622612950000|2021-06-02 05:49:10|17024.69|16904.69|17039.39|16919.39|17039.39|16919.39|17024.69|16904.69|10
1622612960000|2021-06-02 05:49:20|17038.35|16918.35|17037.76|16917.76|17041.24|16921.24|17037.76|16917.76|10
1622612970000|2021-06-02 05:49:30|17037.23|16917.23|17035.97|16915.97|17037.28|16917.28|17035.22|16915.22|10
1622612980000|2021-06-02 05:49:40|17035.45|16915.45|17035.4|16915.4|17037.08|16917.08|17035.13|16915.13|10
1622612990000|2021-06-02 05:49:50|17035.35|16915.35|17032.9|16912.9|17035.35|16915.35|17032.59|16912.59|10
1622613000000|2021-06-02 05:50:00|17033.57|16913.57|17034.2|16914.2|17034.51|16914.51|17032.41|16912.41|10
1622613010000|2021-06-02 05:50:10|17035.45|16915.45|17040.58|16920.58|17041.01|16921.01|17035.45|16915.45|10
1622613020000|2021-06-02 05:50:20|17040.67|16920.67|17042.64|16922.64|17043.84|16923.84|17040.67|16920.67|10
1622613030000|2021-06-02 05:50:30|17042.51|16922.51|17040.56|16920.56|17042.51|16922.51|17040.44|16920.44|10
1622613040000|2021-06-02 05:50:40|17040.11|16920.11|17035.38|16915.38|17040.11|16920.11|17035.18|16915.18|10
1622613050000|2021-06-02 05:50:50|17035.52|16915.52|17032.34|16912.34|17035.52|16915.52|17032.34|16912.34|10
1622613060000|2021-06-02 05:51:00|17032.81|16912.81|17030.79|16910.79|17033.81|16913.81|17030.79|16910.79|10
1622613070000|2021-06-02 05:51:10|17030.81|16910.81|17028.02|16908.02|17030.81|16910.81|17027.81|16907.81|10
1622613080000|2021-06-02 05:51:20|17027.3|16907.3|17027.03|16907.03|17027.44|16907.44|17026.61|16906.61|10
1622613090000|2021-06-02 05:51:30|17027.25|16907.25|17023.67|16903.67|17027.78|16907.78|17023.67|16903.67|10
1622613100000|2021-06-02 05:51:40|17022.43|16902.43|17020.64|16900.64|17022.43|16902.43|17019.69|16899.69|10
1622613110000|2021-06-02 05:51:50|17020.49|16900.49|17018.99|16898.99|17020.49|16900.49|17018.49|16898.49|10
1622613120000|2021-06-02 05:52:00|17018.21|16898.21|17017.78|16897.78|17019.23|16899.23|17017.78|16897.78|10
1622613130000|2021-06-02 05:52:10|17017.45|16897.45|17018.89|16898.89|17018.89|16898.89|17017.45|16897.45|10
1622613140000|2021-06-02 05:52:20|17018.99|16898.99|17019.78|16899.78|17020.55|16900.55|17018.75|16898.75|10
1622613150000|2021-06-02 05:52:30|17019.45|16899.45|17020.85|16900.85|17021.27|16901.27|17018.73|16898.73|9
1622613160000|2021-06-02 05:52:40|17021.48|16901.48|17023.69|16903.69|17023.81|16903.81|17021.23|16901.23|10
1622613170000|2021-06-02 05:52:50|17024.14|16904.14|17025.09|16905.09|17025.61|16905.61|17024.14|16904.14|10
1622613180000|2021-06-02 05:53:00|17025.23|16905.23|17024.73|16904.73|17025.48|16905.48|17024.73|16904.73|9
1622613190000|2021-06-02 05:53:10|17025.33|16905.33|17024.88|16904.88|17025.82|16905.82|17024.78|16904.78|10
1622613200000|2021-06-02 05:53:20|17025.4|16905.4|17022.18|16902.18|17025.4|16905.4|17022.04|16902.04|9
1622613210000|2021-06-02 05:53:30|17021.64|16901.64|17020.65|16900.65|17021.64|16901.64|17020.43|16900.43|9
1622613220000|2021-06-02 05:53:40|17020.87|16900.87|17023.2|16903.2|17023.2|16903.2|17020.87|16900.87|10
1622613230000|2021-06-02 05:53:50|17023.04|16903.04|17022.67|16902.67|17023.15|16903.15|17022.32|16902.32|10
1622613240000|2021-06-02 05:54:00|17022.37|16902.37|17024.73|16904.73|17024.73|16904.73|17022.37|16902.37|10
1622613250000|2021-06-02 05:54:10|17024.93|16904.93|17024.37|16904.37|17025.66|16905.66|17024.37|16904.37|9
1622613260000|2021-06-02 05:54:20|17024.33|16904.33|17022.39|16902.39|17024.33|16904.33|17022.19|16902.19|10
1622613270000|2021-06-02 05:54:30|17022.43|16902.43|17023.98|16903.98|17023.98|16903.98|17021.96|16901.96|10
1622613280000|2021-06-02 05:54:40|17023.86|16903.86|17022.26|16902.26|17023.86|16903.86|17022.26|16902.26|10
1622613290000|2021-06-02 05:54:50|17022.04|16902.04|17018.61|16898.61|17022.83|16902.83|17018.61|16898.61|10
1622613300000|2021-06-02 05:55:00|17018.44|16898.44|17019.99|16899.99|17020.2|16900.2|17017.11|16897.11|10
1622613310000|2021-06-02 05:55:10|17020.04|16900.04|17022.48|16902.48|17022.48|16902.48|17020.04|16900.04|10
1622613320000|2021-06-02 05:55:20|17023.01|16903.01|17027.9|16907.9|17027.9|16907.9|17023.01|16903.01|10
1622613330000|2021-06-02 05:55:30|17028|16908|17044.88|16924.88|17044.88|16924.88|17028|16908|10
1622613340000|2021-06-02 05:55:40|17045.2|16925.2|17046.47|16926.47|17046.47|16926.47|17044.43|16924.43|10
1622613350000|2021-06-02 05:55:50|17046.73|16926.73|17048.51|16928.51|17048.82|16928.82|17046.73|16926.73|9
1622613360000|2021-06-02 05:56:00|17048.53|16928.53|17052.9|16932.9|17052.9|16932.9|17048.53|16928.53|10
1622613370000|2021-06-02 05:56:10|17053.1|16933.1|17059.12|16939.12|17059.44|16939.44|17053.1|16933.1|9
1622613380000|2021-06-02 05:56:20|17059.72|16939.72|17061.89|16941.89|17063.11|16943.11|17059.72|16939.72|10
1622613390000|2021-06-02 05:56:30|17061.49|16941.49|17057.47|16937.47|17061.49|16941.49|17057.47|16937.47|10
1622613400000|2021-06-02 05:56:40|17057.59|16937.59|17058.39|16938.39|17058.79|16938.79|17057.55|16937.55|10
1622613410000|2021-06-02 05:56:50|17058.09|16938.09|17062.42|16942.42|17062.42|16942.42|17057.09|16937.09|10
1622613420000|2021-06-02 05:57:00|17062.53|16942.53|17062.92|16942.92|17063.54|16943.54|17062.34|16942.34|10
1622613430000|2021-06-02 05:57:10|17063.65|16943.65|17063.05|16943.05|17063.67|16943.67|17062.73|16942.73|10
1622613440000|2021-06-02 05:57:20|17063.15|16943.15|17061|16941|17063.55|16943.55|17061|16941|10
1622613450000|2021-06-02 05:57:30|17061.5|16941.5|17060.42|16940.42|17061.5|16941.5|17060.42|16940.42|10
1622613460000|2021-06-02 05:57:40|17060.51|16940.51|17060.66|16940.66|17060.77|16940.77|17059.91|16939.91|9
1622613470000|2021-06-02 05:57:50|17060.51|16940.51|17061.02|16941.02|17061.28|16941.28|17060.32|16940.32|10
1622613480000|2021-06-02 05:58:00|17061.94|16941.94|17064.12|16944.12|17064.21|16944.21|17061.94|16941.94|10
1622613490000|2021-06-02 05:58:10|17063.88|16943.88|17063.18|16943.18|17063.88|16943.88|17062.52|16942.52|10
1622613500000|2021-06-02 05:58:20|17063.54|16943.54|17064.22|16944.22|17064.25|16944.25|17063.54|16943.54|10
1622613510000|2021-06-02 05:58:30|17063.51|16943.51|17060.91|16940.91|17063.95|16943.95|17060.11|16940.11|10
1622613520000|2021-06-02 05:58:40|17061.08|16941.08|17061.74|16941.74|17062.23|16942.23|17061.08|16941.08|10
1622613530000|2021-06-02 05:58:50|17061.99|16941.99|17059.15|16939.15|17062.33|16942.33|17059.15|16939.15|10
1622613540000|2021-06-02 05:59:00|17058.43|16938.43|17053.76|16933.76|17058.43|16938.43|17053.43|16933.43|10
1622613550000|2021-06-02 05:59:10|17054.04|16934.04|17054.11|16934.11|17054.78|16934.78|17054.01|16934.01|9
1622613560000|2021-06-02 05:59:20|17053.75|16933.75|17053.35|16933.35|17053.94|16933.94|17053.35|16933.35|10
1622613570000|2021-06-02 05:59:30|17053.95|16933.95|17055.42|16935.42|17055.42|16935.42|17053.95|16933.95|10
1622613580000|2021-06-02 05:59:40|17055.74|16935.74|17058.12|16938.12|17058.12|16938.12|17055.74|16935.74|10
1622613590000|2021-06-02 05:59:50|17058.61|16938.61|17056.65|16936.65|17058.61|16938.61|17056.65|16936.65|10
1622613600000|2021-06-02 06:00:00|17057.15|16937.15|17056.58|16936.58|17057.15|16937.15|17056.07|16936.07|10
1622613610000|2021-06-02 06:00:10|17056.75|16936.75|17059.83|16939.83|17059.83|16939.83|17056.65|16936.65|10
1622613620000|2021-06-02 06:00:20|17059.45|16939.45|17065.23|16945.23|17065.23|16945.23|17058.91|16938.91|10
1622613630000|2021-06-02 06:00:30|17065.36|16945.36|17088.21|16968.21|17088.21|16968.21|17065.36|16945.36|10
1622613640000|2021-06-02 06:00:40|17089.5|16969.5|17100.5|16980.5|17100.5|16980.5|17089.5|16969.5|10
1622613650000|2021-06-02 06:00:50|17102.32|16982.32|17099.91|16979.91|17103.36|16983.36|17099.91|16979.91|10
1622613660000|2021-06-02 06:01:00|17100.9|16980.9|17100.28|16980.28|17100.9|16980.9|17098.82|16978.82|10
1622613670000|2021-06-02 06:01:10|17099.93|16979.93|17104.15|16984.15|17104.37|16984.37|17099.93|16979.93|10
1622613680000|2021-06-02 06:01:20|17104.04|16984.04|17106.57|16986.57|17106.57|16986.57|17104.04|16984.04|9
1622613690000|2021-06-02 06:01:30|17107.42|16987.42|17105.09|16985.09|17107.42|16987.42|17104.81|16984.81|10
1622613700000|2021-06-02 06:01:40|17105.16|16985.16|17107.14|16987.14|17107.14|16987.14|17104.62|16984.62|10
1622613710000|2021-06-02 06:01:50|17106.47|16986.47|17108.73|16988.73|17108.73|16988.73|17106.47|16986.47|10
1622613720000|2021-06-02 06:02:00|17108.88|16988.88|17106.34|16986.34|17108.88|16988.88|17106.34|16986.34|10
1622613730000|2021-06-02 06:02:10|17105.3|16985.3|17100.68|16980.68|17105.3|16985.3|17099.68|16979.68|10
1622613740000|2021-06-02 06:02:20|17099.03|16979.03|17098.21|16978.21|17099.03|16979.03|17097.68|16977.68|10
1622613750000|2021-06-02 06:02:30|17097.58|16977.58|17095.69|16975.69|17098.33|16978.33|17095.69|16975.69|10
1622613760000|2021-06-02 06:02:40|17095.9|16975.9|17092.13|16972.13|17095.9|16975.9|17092.13|16972.13|10
1622613770000|2021-06-02 06:02:50|17092.14|16972.14|17092.36|16972.36|17092.46|16972.46|17091.28|16971.28|10
1622613780000|2021-06-02 06:03:00|17091.68|16971.68|17095.58|16975.58|17095.58|16975.58|17091.68|16971.68|10
1622613790000|2021-06-02 06:03:10|17094.75|16974.75|17091.58|16971.58|17094.75|16974.75|17091.58|16971.58|10
1622613800000|2021-06-02 06:03:20|17092.26|16972.26|17091.6|16971.6|17092.26|16972.26|17091.15|16971.15|10
1622613810000|2021-06-02 06:03:30|17091.63|16971.63|17090.99|16970.99|17092.17|16972.17|17090.99|16970.99|10
1622613820000|2021-06-02 06:03:40|17094.12|16974.12|17093.4|16973.4|17094.16|16974.16|17093.4|16973.4|10
1622613830000|2021-06-02 06:03:50|17093.02|16973.02|17092.16|16972.16|17093.02|16973.02|17092.09|16972.09|10
1622613840000|2021-06-02 06:04:00|17092.36|16972.36|17079.81|16959.81|17092.36|16972.36|17079.81|16959.81|9
1622613850000|2021-06-02 06:04:10|17078.05|16958.05|17062.31|16942.31|17078.05|16958.05|17062.31|16942.31|10
1622613860000|2021-06-02 06:04:20|17064.56|16944.56|17066.84|16946.84|17066.84|16946.84|17064.56|16944.56|10
1622613870000|2021-06-02 06:04:30|17065.62|16945.62|17065.45|16945.45|17067.1|16947.1|17064.55|16944.55|10
1622613880000|2021-06-02 06:04:40|17065.51|16945.51|17067.54|16947.54|17067.54|16947.54|17064.6|16944.6|10
1622613890000|2021-06-02 06:04:50|17067.83|16947.83|17068.06|16948.06|17068.88|16948.88|17067.7|16947.7|10
1622613900000|2021-06-02 06:05:00|17068.21|16948.21|17076.56|16956.56|17076.56|16956.56|17068.21|16948.21|10
1622613910000|2021-06-02 06:05:10|17076.73|16956.73|17073.63|16953.63|17077.05|16957.05|17073.63|16953.63|10
1622613920000|2021-06-02 06:05:20|17073.49|16953.49|17073.64|16953.64|17074.78|16954.78|17072.85|16952.85|10
1622613930000|2021-06-02 06:05:30|17073.29|16953.29|17073.09|16953.09|17073.63|16953.63|17072.28|16952.28|10
1622613940000|2021-06-02 06:05:40|17072.89|16952.89|17073.82|16953.82|17073.82|16953.82|17072.34|16952.34|10
1622613950000|2021-06-02 06:05:50|17073.75|16953.75|17068.14|16948.14|17073.75|16953.75|17068.14|16948.14|10
1622613960000|2021-06-02 06:06:00|17067.82|16947.82|17065.61|16945.61|17067.96|16947.96|17065.61|16945.61|10
1622613970000|2021-06-02 06:06:10|17065.95|16945.95|17065.93|16945.93|17066.9|16946.9|17065.93|16945.93|10
1622613980000|2021-06-02 06:06:20|17066.64|16946.64|17066.38|16946.38|17067.55|16947.55|17066.38|16946.38|10
1622613990000|2021-06-02 06:06:30|17065.72|16945.72|17062.65|16942.65|17065.72|16945.72|17062.49|16942.49|10
1622614000000|2021-06-02 06:06:40|17061.57|16941.57|17057.58|16937.58|17061.92|16941.92|17057.57|16937.57|10
1622614010000|2021-06-02 06:06:50|17057.2|16937.2|17054.78|16934.78|17057.2|16937.2|17053.87|16933.87|10
1622614020000|2021-06-02 06:07:00|17054.58|16934.58|17052.1|16932.1|17054.81|16934.81|17052.1|16932.1|10
1622614030000|2021-06-02 06:07:10|17051.56|16931.56|17045.19|16925.19|17051.56|16931.56|17045.19|16925.19|10
1622614040000|2021-06-02 06:07:20|17044.95|16924.95|17038.9|16918.9|17044.95|16924.95|17038.9|16918.9|10
1622614050000|2021-06-02 06:07:30|17038.93|16918.93|17037.2|16917.2|17038.93|16918.93|17036.8|16916.8|10
1622614060000|2021-06-02 06:07:40|17037.76|16917.76|17034.25|16914.25|17037.76|16917.76|17034.25|16914.25|10
1622614070000|2021-06-02 06:07:50|17034.21|16914.21|17032.13|16912.13|17034.36|16914.36|17032.13|16912.13|10
1622614080000|2021-06-02 06:08:00|17031.89|16911.89|17025.84|16905.84|17031.89|16911.89|17025.84|16905.84|10
1622614090000|2021-06-02 06:08:10|17025.47|16905.47|17023.39|16903.39|17026.25|16906.25|17023.39|16903.39|10
1622614100000|2021-06-02 06:08:20|17023.8|16903.8|17027.03|16907.03|17027.5|16907.5|17023.8|16903.8|10
1622614110000|2021-06-02 06:08:30|17026.54|16906.54|17026.24|16906.24|17027.15|16907.15|17026.24|16906.24|10
1622614120000|2021-06-02 06:08:40|17025.98|16905.98|17025.53|16905.53|17025.98|16905.98|17025.08|16905.08|10
1622614130000|2021-06-02 06:08:50|17025.48|16905.48|17021.22|16901.22|17025.48|16905.48|17021.22|16901.22|10
1622614140000|2021-06-02 06:09:00|17021.18|16901.18|17020.19|16900.19|17021.86|16901.86|17020.19|16900.19|10
1622614150000|2021-06-02 06:09:10|17019.8|16899.8|17012.92|16892.92|17020.08|16900.08|17012.92|16892.92|10
1622614160000|2021-06-02 06:09:20|17013.42|16893.42|17011.28|16891.28|17013.42|16893.42|17011.17|16891.17|10
1622614170000|2021-06-02 06:09:30|17010.78|16890.78|17006.51|16886.51|17010.78|16890.78|17006.51|16886.51|10
1622614180000|2021-06-02 06:09:40|17006.41|16886.41|17004.84|16884.84|17007.11|16887.11|17004.84|16884.84|10
1622614190000|2021-06-02 06:09:50|17003.2|16883.2|17000.95|16880.95|17003.62|16883.62|17000.94|16880.94|9
1622614200000|2021-06-02 06:10:00|17000.73|16880.73|17006.13|16886.13|17006.37|16886.37|17000.73|16880.73|10
1622614210000|2021-06-02 06:10:10|17008.32|16888.32|17010.58|16890.58|17011.73|16891.73|17008.32|16888.32|10
1622614220000|2021-06-02 06:10:20|17010.57|16890.57|17009.81|16889.81|17010.57|16890.57|17009.32|16889.32|10
1622614230000|2021-06-02 06:10:30|17010.13|16890.13|17019.41|16899.41|17019.41|16899.41|17010.13|16890.13|10
1622614240000|2021-06-02 06:10:40|17021.21|16901.21|17022.41|16902.41|17024.07|16904.07|17021.21|16901.21|10
1622614250000|2021-06-02 06:10:50|17023.13|16903.13|17021.28|16901.28|17023.35|16903.35|17021.28|16901.28|9
1622614260000|2021-06-02 06:11:00|17021.75|16901.75|17020.48|16900.48|17021.88|16901.88|17019.16|16899.16|9
1622614270000|2021-06-02 06:11:10|17021.71|16901.71|17026.97|16906.97|17026.97|16906.97|17021.71|16901.71|10
1622614280000|2021-06-02 06:11:20|17028.17|16908.17|17032.51|16912.51|17032.51|16912.51|17028.17|16908.17|10
1622614290000|2021-06-02 06:11:30|17032.27|16912.27|17035.19|16915.19|17036.35|16916.35|17032.27|16912.27|10
1622614300000|2021-06-02 06:11:40|17035.43|16915.43|17039.04|16919.04|17039.04|16919.04|17034.91|16914.91|10
1622614310000|2021-06-02 06:11:50|17039.45|16919.45|17049.06|16929.06|17049.06|16929.06|17039.45|16919.45|10
1622614320000|2021-06-02 06:12:00|17049.23|16929.23|17062.26|16942.26|17062.26|16942.26|17048.07|16928.07|10
1622614330000|2021-06-02 06:12:10|17062.64|16942.64|17067.98|16947.98|17068.3|16948.3|17062.6|16942.6|9
1622614340000|2021-06-02 06:12:20|17067.59|16947.59|17067.39|16947.39|17069.87|16949.87|17067.39|16947.39|10
1622614350000|2021-06-02 06:12:30|17067.58|16947.58|17067.2|16947.2|17067.58|16947.58|17066.39|16946.39|10
1622614360000|2021-06-02 06:12:40|17067.05|16947.05|17067.34|16947.34|17067.34|16947.34|17065.31|16945.31|10
1622614370000|2021-06-02 06:12:50|17067.39|16947.39|17067.22|16947.22|17067.41|16947.41|17067.16|16947.16|9
1622614380000|2021-06-02 06:13:00|17066.77|16946.77|17066.91|16946.91|17067.79|16947.79|17066.74|16946.74|9
1622614390000|2021-06-02 06:13:10|17067.53|16947.53|17072.61|16952.61|17072.61|16952.61|17067.53|16947.53|10
1622614400000|2021-06-02 06:13:20|17073.89|16953.89|17074.36|16954.36|17074.88|16954.88|17072.47|16952.47|10
1622614410000|2021-06-02 06:13:30|17074.32|16954.32|17074.12|16954.12|17074.32|16954.32|17073.09|16953.09|10
1622614420000|2021-06-02 06:13:40|17074.11|16954.11|17074.04|16954.04|17074.11|16954.11|17073.5|16953.5|9
1622614430000|2021-06-02 06:13:50|17074.18|16954.18|17074.38|16954.38|17075.45|16955.45|17074.1|16954.1|10
1622614440000|2021-06-02 06:14:00|17074.43|16954.43|17074.29|16954.29|17074.97|16954.97|17074.29|16954.29|9
1622614450000|2021-06-02 06:14:10|17075.27|16955.27|17077.19|16957.19|17077.19|16957.19|17074.94|16954.94|10
1622614460000|2021-06-02 06:14:20|17077.72|16957.72|17078.96|16958.96|17078.97|16958.97|17077.24|16957.24|10
1622614470000|2021-06-02 06:14:30|17078.49|16958.49|17079.16|16959.16|17079.16|16959.16|17077.46|16957.46|9
1622614480000|2021-06-02 06:14:40|17079.05|16959.05|17079.57|16959.57|17079.92|16959.92|17078.93|16958.93|10
1622614490000|2021-06-02 06:14:50|17079.81|16959.81|17079.49|16959.49|17079.81|16959.81|17079.45|16959.45|10
1622614500000|2021-06-02 06:15:00|17079.74|16959.74|17081.35|16961.35|17081.73|16961.73|17079.44|16959.44|10
1622614510000|2021-06-02 06:15:10|17084.29|16964.29|17090.55|16970.55|17090.55|16970.55|17084.29|16964.29|10
1622614520000|2021-06-02 06:15:20|17090.66|16970.66|17093.09|16973.09|17093.09|16973.09|17090.66|16970.66|10
1622614530000|2021-06-02 06:15:30|17092.57|16972.57|17111.72|16991.72|17111.72|16991.72|17091.95|16971.95|10
1622614540000|2021-06-02 06:15:40|17111.94|16991.94|17126.71|17006.71|17126.71|17006.71|17111.94|16991.94|10
1622614550000|2021-06-02 06:15:50|17127.48|17007.48|17129.14|17009.14|17129.19|17009.19|17127.48|17007.48|10
1622614560000|2021-06-02 06:16:00|17128.63|17008.63|17124.12|17004.12|17128.63|17008.63|17124.12|17004.12|10
1622614570000|2021-06-02 06:16:10|17123.16|17003.16|17120.99|17000.99|17124.15|17004.15|17120.99|17000.99|10
1622614580000|2021-06-02 06:16:20|17121.73|17001.73|17118.05|16998.05|17121.73|17001.73|17117.63|16997.63|10
1622614590000|2021-06-02 06:16:30|17117.74|16997.74|17116.77|16996.77|17117.78|16997.78|17116.41|16996.41|10
1622614600000|2021-06-02 06:16:40|17116.61|16996.61|17114.51|16994.51|17116.61|16996.61|17114.51|16994.51|10
1622614610000|2021-06-02 06:16:50|17114.42|16994.42|17109.5|16989.5|17114.73|16994.73|17109.5|16989.5|10
1622614620000|2021-06-02 06:17:00|17108.94|16988.94|17106.53|16986.53|17109.14|16989.14|17106.53|16986.53|10
1622614630000|2021-06-02 06:17:10|17106.94|16986.94|17107.65|16987.65|17107.65|16987.65|17106.14|16986.14|9
1622614640000|2021-06-02 06:17:20|17107.82|16987.82|17110.52|16990.52|17110.68|16990.68|17107.81|16987.81|10
1622614650000|2021-06-02 06:17:30|17110.98|16990.98|17110.81|16990.81|17110.98|16990.98|17109.77|16989.77|10
1622614660000|2021-06-02 06:17:40|17110.88|16990.88|17105.94|16985.94|17110.88|16990.88|17105.94|16985.94|10
1622614670000|2021-06-02 06:17:50|17106.05|16986.05|17105.98|16985.98|17106.89|16986.89|17105.85|16985.85|10
1622614680000|2021-06-02 06:18:00|17105.91|16985.91|17103.17|16983.17|17105.91|16985.91|17103.17|16983.17|10
1622614690000|2021-06-02 06:18:10|17103.3|16983.3|17102.72|16982.72|17103.65|16983.65|17102.28|16982.28|10
1622614700000|2021-06-02 06:18:20|17102.83|16982.83|17104.97|16984.97|17104.98|16984.98|17102.83|16982.83|9
1622614710000|2021-06-02 06:18:30|17105.01|16985.01|17105.83|16985.83|17105.83|16985.83|17104.85|16984.85|9
1622614720000|2021-06-02 06:18:40|17106.05|16986.05|17106|16986|17106.89|16986.89|17106|16986|9
1622614730000|2021-06-02 06:18:50|17105.59|16985.59|17104.74|16984.74|17105.66|16985.66|17104.74|16984.74|10
1622614740000|2021-06-02 06:19:00|17104.04|16984.04|17099.65|16979.65|17104.04|16984.04|17099.65|16979.65|10
1622614750000|2021-06-02 06:19:10|17099.83|16979.83|17094.7|16974.7|17099.83|16979.83|17094.7|16974.7|10
1622614760000|2021-06-02 06:19:20|17094.69|16974.69|17094.81|16974.81|17094.81|16974.81|17093.31|16973.31|10
1622614770000|2021-06-02 06:19:30|17095.31|16975.31|17096.81|16976.81|17096.81|16976.81|17094.83|16974.83|10
1622614780000|2021-06-02 06:19:40|17096.88|16976.88|17099.43|16979.43|17099.43|16979.43|17096.88|16976.88|9
1622614790000|2021-06-02 06:19:50|17099.63|16979.63|17101.52|16981.52|17101.52|16981.52|17099.53|16979.53|10
1622614800000|2021-06-02 06:20:00|17101.56|16981.56|17101.73|16981.73|17102.48|16982.48|17101.32|16981.32|9
1622614810000|2021-06-02 06:20:10|17101.69|16981.69|17096.17|16976.17|17101.83|16981.83|17096.17|16976.17|10
1622614820000|2021-06-02 06:20:20|17095.83|16975.83|17092.96|16972.96|17095.86|16975.86|17092.96|16972.96|10
1622614830000|2021-06-02 06:20:30|17092.62|16972.62|17083.33|16963.33|17092.62|16972.62|17083.33|16963.33|10
1622614840000|2021-06-02 06:20:40|17083.07|16963.07|17081.28|16961.28|17084.25|16964.25|17081.28|16961.28|10
1622614850000|2021-06-02 06:20:50|17081.89|16961.89|17077.22|16957.22|17082.12|16962.12|17076.99|16956.99|10
1622614860000|2021-06-02 06:21:00|17076.54|16956.54|17077.12|16957.12|17078.24|16958.24|17076.3|16956.3|10
1622614870000|2021-06-02 06:21:10|17077.27|16957.27|17076.55|16956.55|17078.47|16958.47|17076.55|16956.55|9
1622614880000|2021-06-02 06:21:20|17076.3|16956.3|17074.65|16954.65|17076.3|16956.3|17074.65|16954.65|9
1622614890000|2021-06-02 06:21:30|17073.25|16953.25|17073.14|16953.14|17073.38|16953.38|17073.09|16953.09|10
1622614900000|2021-06-02 06:21:40|17073.13|16953.13|17074.15|16954.15|17074.15|16954.15|17073.13|16953.13|8
1622614910000|2021-06-02 06:21:50|17073.81|16953.81|17075.1|16955.1|17075.15|16955.15|17073.51|16953.51|10
1622614920000|2021-06-02 06:22:00|17075.34|16955.34|17079.2|16959.2|17079.2|16959.2|17075.31|16955.31|10
1622614930000|2021-06-02 06:22:10|17080.48|16960.48|17082.75|16962.75|17082.75|16962.75|17080.48|16960.48|10
1622614940000|2021-06-02 06:22:20|17083.16|16963.16|17083.97|16963.97|17086.01|16966.01|17083.16|16963.16|10
1622614950000|2021-06-02 06:22:30|17084.36|16964.36|17083.59|16963.59|17084.36|16964.36|17083.22|16963.22|10
1622614960000|2021-06-02 06:22:40|17083.44|16963.44|17085.02|16965.02|17085.11|16965.11|17083.44|16963.44|10
1622614970000|2021-06-02 06:22:50|17085.3|16965.3|17086.27|16966.27|17086.27|16966.27|17084.65|16964.65|10
1622614980000|2021-06-02 06:23:00|17086.22|16966.22|17084.16|16964.16|17086.22|16966.22|17084.16|16964.16|10
1622614990000|2021-06-02 06:23:10|17083.36|16963.36|17082.79|16962.79|17083.36|16963.36|17082.42|16962.42|9
1622615000000|2021-06-02 06:23:20|17082.93|16962.93|17079.42|16959.42|17082.93|16962.93|17079.38|16959.38|9
1622615010000|2021-06-02 06:23:30|17079.14|16959.14|17074.42|16954.42|17079.14|16959.14|17074.42|16954.42|10
1622615020000|2021-06-02 06:23:40|17074.41|16954.41|17070.71|16950.71|17074.59|16954.59|17070.71|16950.71|10
1622615030000|2021-06-02 06:23:50|17070.69|16950.69|17068.36|16948.36|17070.69|16950.69|17067.86|16947.86|10
1622615040000|2021-06-02 06:24:00|17068.16|16948.16|17069.12|16949.12|17069.12|16949.12|17067.62|16947.62|10
1622615050000|2021-06-02 06:24:10|17069.29|16949.29|17070.86|16950.86|17071.82|16951.82|17069.26|16949.26|10
1622615060000|2021-06-02 06:24:20|17070.56|16950.56|17070.73|16950.73|17070.82|16950.82|17069.3|16949.3|9
1622615070000|2021-06-02 06:24:30|17071.13|16951.13|17071.26|16951.26|17072.47|16952.47|17071.13|16951.13|10
1622615080000|2021-06-02 06:24:40|17071.37|16951.37|17066.65|16946.65|17071.37|16951.37|17066.49|16946.49|10
1622615090000|2021-06-02 06:24:50|17065.88|16945.88|17067.22|16947.22|17067.22|16947.22|17065.88|16945.88|9
1622615100000|2021-06-02 06:25:00|17067.38|16947.38|17069.2|16949.2|17069.2|16949.2|17067.38|16947.38|10
1622615110000|2021-06-02 06:25:10|17069.83|16949.83|17071.54|16951.54|17071.54|16951.54|17069.83|16949.83|10
1622615120000|2021-06-02 06:25:20|17071.57|16951.57|17076.9|16956.9|17076.9|16956.9|17071.57|16951.57|10
1622615130000|2021-06-02 06:25:30|17077.43|16957.43|17080.15|16960.15|17080.15|16960.15|17077.43|16957.43|10
1622615140000|2021-06-02 06:25:40|17079.87|16959.87|17082.47|16962.47|17082.47|16962.47|17079.87|16959.87|10
1622615150000|2021-06-02 06:25:50|17082.77|16962.77|17083.77|16963.77|17084.36|16964.36|17082.77|16962.77|10
1622615160000|2021-06-02 06:26:00|17083.56|16963.56|17084.85|16964.85|17084.95|16964.95|17083.12|16963.12|10
1622615170000|2021-06-02 06:26:10|17085.61|16965.61|17088.88|16968.88|17088.88|16968.88|17085.22|16965.22|10
1622615180000|2021-06-02 06:26:20|17091.67|16971.67|17100.43|16980.43|17101.14|16981.14|17091.67|16971.67|10
1622615190000|2021-06-02 06:26:30|17099.75|16979.75|17098.59|16978.59|17099.91|16979.91|17097.62|16977.62|10
1622615200000|2021-06-02 06:26:40|17099.46|16979.46|17102.74|16982.74|17102.74|16982.74|17099.46|16979.46|10
1622615210000|2021-06-02 06:26:50|17103.27|16983.27|17105.09|16985.09|17105.17|16985.17|17103.27|16983.27|10
1622615220000|2021-06-02 06:27:00|17104.97|16984.97|17105.07|16985.07|17106.15|16986.15|17104.97|16984.97|10
1622615230000|2021-06-02 06:27:10|17104.3|16984.3|17097.07|16977.07|17104.3|16984.3|17097.07|16977.07|10
1622615240000|2021-06-02 06:27:20|17095.29|16975.29|17094.15|16974.15|17095.29|16975.29|17094.02|16974.02|9
1622615250000|2021-06-02 06:27:30|17093.7|16973.7|17086.74|16966.74|17093.7|16973.7|17086.74|16966.74|10
1622615260000|2021-06-02 06:27:40|17086.41|16966.41|17084.37|16964.37|17086.41|16966.41|17084.2|16964.2|10
1622615270000|2021-06-02 06:27:50|17084.17|16964.17|17085.07|16965.07|17085.37|16965.37|17084.17|16964.17|9
1622615280000|2021-06-02 06:28:00|17084.38|16964.38|17084.38|16964.38|17084.38|16964.38|17083.69|16963.69|10
1622615290000|2021-06-02 06:28:10|17084.08|16964.08|17084.07|16964.07|17084.54|16964.54|17083.65|16963.65|8
1622615300000|2021-06-02 06:28:20|17084.44|16964.44|17086.3|16966.3|17086.3|16966.3|17084.09|16964.09|10
1622615310000|2021-06-02 06:28:30|17086.04|16966.04|17084.66|16964.66|17086.22|16966.22|17084.66|16964.66|10
1622615320000|2021-06-02 06:28:40|17084.65|16964.65|17082.8|16962.8|17084.65|16964.65|17082.8|16962.8|10
1622615330000|2021-06-02 06:28:50|17082.28|16962.28|17081.79|16961.79|17082.28|16962.28|17081.1|16961.1|9
1622615340000|2021-06-02 06:29:00|17081.64|16961.64|17080.81|16960.81|17081.64|16961.64|17080.28|16960.28|10
1622615350000|2021-06-02 06:29:10|17080.78|16960.78|17077.44|16957.44|17080.78|16960.78|17077.44|16957.44|9
1622615360000|2021-06-02 06:29:20|17078.01|16958.01|17076.35|16956.35|17078.01|16958.01|17076.35|16956.35|10
1622615370000|2021-06-02 06:29:30|17076.26|16956.26|17073.23|16953.23|17076.81|16956.81|17073.23|16953.23|10
1622615380000|2021-06-02 06:29:40|17072.43|16952.43|17072.51|16952.51|17073.07|16953.07|17072.29|16952.29|10
1622615390000|2021-06-02 06:29:50|17072.09|16952.09|17072.76|16952.76|17072.76|16952.76|17071.92|16951.92|9
1622615400000|2021-06-02 06:30:00|17072.9|16952.9|17074.36|16954.36|17074.36|16954.36|17072.9|16952.9|10
1622615410000|2021-06-02 06:30:10|17073.87|16953.87|17072.51|16952.51|17074.14|16954.14|17072.51|16952.51|10
1622615420000|2021-06-02 06:30:20|17072.3|16952.3|17068.25|16948.25|17072.3|16952.3|17068.25|16948.25|10
1622615430000|2021-06-02 06:30:30|17068.34|16948.34|17065.65|16945.65|17068.34|16948.34|17065.65|16945.65|10
1622615440000|2021-06-02 06:30:40|17065.26|16945.26|17063|16943|17065.26|16945.26|17063|16943|10
1622615450000|2021-06-02 06:30:50|17062.76|16942.76|17061.03|16941.03|17063.58|16943.58|17061.03|16941.03|10
1622615460000|2021-06-02 06:31:00|17060.92|16940.92|17059.04|16939.04|17060.92|16940.92|17059.04|16939.04|10
1622615470000|2021-06-02 06:31:10|17058.77|16938.77|17058.11|16938.11|17058.96|16938.96|17057.55|16937.55|10
1622615480000|2021-06-02 06:31:20|17058.86|16938.86|17061.14|16941.14|17061.38|16941.38|17058.86|16938.86|10
1622615490000|2021-06-02 06:31:30|17061.46|16941.46|17063.51|16943.51|17063.99|16943.99|17061.46|16941.46|10
1622615500000|2021-06-02 06:31:40|17063.56|16943.56|17061.98|16941.98|17064.02|16944.02|17061.89|16941.89|9
1622615510000|2021-06-02 06:31:50|17062.01|16942.01|17060.68|16940.68|17062.19|16942.19|17060.68|16940.68|10
1622615520000|2021-06-02 06:32:00|17060.35|16940.35|17060.3|16940.3|17060.71|16940.71|17060.13|16940.13|10
1622615530000|2021-06-02 06:32:10|17061.07|16941.07|17062.58|16942.58|17062.58|16942.58|17060.39|16940.39|10
1622615540000|2021-06-02 06:32:20|17062.54|16942.54|17063.02|16943.02|17063.02|16943.02|17061.77|16941.77|10
1622615550000|2021-06-02 06:32:30|17063.48|16943.48|17063.44|16943.44|17064.12|16944.12|17063.44|16943.44|10
1622615560000|2021-06-02 06:32:40|17063.5|16943.5|17064.14|16944.14|17064.14|16944.14|17063.44|16943.44|9
1622615570000|2021-06-02 06:32:50|17064.29|16944.29|17063.26|16943.26|17064.3|16944.3|17063.08|16943.08|10
1622615580000|2021-06-02 06:33:00|17063.04|16943.04|17063.05|16943.05|17063.2|16943.2|17062.43|16942.43|9
1622615590000|2021-06-02 06:33:10|17062.99|16942.99|17060.7|16940.7|17062.99|16942.99|17060.67|16940.67|10
1622615600000|2021-06-02 06:33:20|17060.16|16940.16|17056.83|16936.83|17060.16|16940.16|17056.83|16936.83|9
1622615610000|2021-06-02 06:33:30|17056.76|16936.76|17053.11|16933.11|17056.76|16936.76|17053.11|16933.11|10
1622615620000|2021-06-02 06:33:40|17053.67|16933.67|17053.04|16933.04|17053.67|16933.67|17052|16932|10
1622615630000|2021-06-02 06:33:50|17052.07|16932.07|17055.06|16935.06|17055.06|16935.06|17051.45|16931.45|10
1622615640000|2021-06-02 06:34:00|17056|16936|17058.39|16938.39|17058.57|16938.57|17056|16936|10
1622615650000|2021-06-02 06:34:10|17060.28|16940.28|17065.75|16945.75|17065.75|16945.75|17060.28|16940.28|10
1622615660000|2021-06-02 06:34:20|17065.93|16945.93|17069.2|16949.2|17069.2|16949.2|17065.83|16945.83|9
1622615670000|2021-06-02 06:34:30|17069.25|16949.25|17070.96|16950.96|17070.96|16950.96|17069.25|16949.25|10
1622615680000|2021-06-02 06:34:40|17071.55|16951.55|17070.84|16950.84|17071.55|16951.55|17070.82|16950.82|10
1622615690000|2021-06-02 06:34:50|17070.66|16950.66|17068.3|16948.3|17070.66|16950.66|17068.3|16948.3|10
1622615700000|2021-06-02 06:35:00|17071.25|16951.25|17065.58|16945.58|17071.25|16951.25|17065.58|16945.58|10
1622615710000|2021-06-02 06:35:10|17065.46|16945.46|17060.69|16940.69|17065.46|16945.46|17060.27|16940.27|10
1622615720000|2021-06-02 06:35:20|17060.7|16940.7|17058.96|16938.96|17060.7|16940.7|17058.96|16938.96|10
1622615730000|2021-06-02 06:35:30|17059.47|16939.47|17058.37|16938.37|17059.71|16939.71|17058.37|16938.37|10
1622615740000|2021-06-02 06:35:40|17058.22|16938.22|17053.51|16933.51|17058.5|16938.5|17053.51|16933.51|10
1622615750000|2021-06-02 06:35:50|17053.59|16933.59|17051.69|16931.69|17053.81|16933.81|17051.69|16931.69|10
1622615760000|2021-06-02 06:36:00|17051.71|16931.71|17046.67|16926.67|17051.71|16931.71|17046.67|16926.67|10
1622615770000|2021-06-02 06:36:10|17044.61|16924.61|17043.89|16923.89|17044.61|16924.61|17043.27|16923.27|10
1622615780000|2021-06-02 06:36:20|17044.1|16924.1|17041.47|16921.47|17044.68|16924.68|17041.47|16921.47|10
1622615790000|2021-06-02 06:36:30|17041.28|16921.28|17039.95|16919.95|17041.65|16921.65|17039.95|16919.95|9
1622615800000|2021-06-02 06:36:40|17039.45|16919.45|17039.02|16919.02|17039.56|16919.56|17038.38|16918.38|10
1622615810000|2021-06-02 06:36:50|17038.55|16918.55|17038.84|16918.84|17039.83|16919.83|17038.26|16918.26|10
1622615820000|2021-06-02 06:37:00|17038.88|16918.88|17037.8|16917.8|17039.28|16919.28|17037.23|16917.23|10
1622615830000|2021-06-02 06:37:10|17037.89|16917.89|17037.14|16917.14|17037.89|16917.89|17036.96|16916.96|10
1622615840000|2021-06-02 06:37:20|17036.83|16916.83|17033.82|16913.82|17036.83|16916.83|17033.82|16913.82|7
1622615850000|2021-06-02 06:37:30|17033.42|16913.42|17029.21|16909.21|17033.42|16913.42|17029.21|16909.21|10
1622615860000|2021-06-02 06:37:40|17028.59|16908.59|17032.18|16912.18|17032.29|16912.29|17028.59|16908.59|10
1622615870000|2021-06-02 06:37:50|17032.79|16912.79|17030.25|16910.25|17032.79|16912.79|17030.21|16910.21|10
1622615880000|2021-06-02 06:38:00|17029.82|16909.82|17033.67|16913.67|17033.67|16913.67|17029.7|16909.7|10
1622615890000|2021-06-02 06:38:10|17034.16|16914.16|17036.94|16916.94|17037.13|16917.13|17034.16|16914.16|10
1622615900000|2021-06-02 06:38:20|17037.24|16917.24|17035.56|16915.56|17037.24|16917.24|17033.73|16913.73|10
1622615910000|2021-06-02 06:38:30|17035.94|16915.94|17037.53|16917.53|17038.9|16918.9|17035.94|16915.94|10
1622615920000|2021-06-02 06:38:40|17037.71|16917.71|17037.17|16917.17|17037.99|16917.99|17036.99|16916.99|10
1622615930000|2021-06-02 06:38:50|17037.1|16917.1|17035.71|16915.71|17037.39|16917.39|17035.54|16915.54|10
1622615940000|2021-06-02 06:39:00|17035.66|16915.66|17034.59|16914.59|17036|16916|17034.59|16914.59|10
1622615950000|2021-06-02 06:39:10|17034.74|16914.74|17033.02|16913.02|17035.12|16915.12|17033.02|16913.02|10
1622615960000|2021-06-02 06:39:20|17032.8|16912.8|17032.94|16912.94|17032.99|16912.99|17031.9|16911.9|10
1622615970000|2021-06-02 06:39:30|17032.7|16912.7|17033.16|16913.16|17033.38|16913.38|17032.7|16912.7|10
1622615980000|2021-06-02 06:39:40|17032.65|16912.65|17030.51|16910.51|17032.65|16912.65|17030.3|16910.3|10
1622615990000|2021-06-02 06:39:50|17030.07|16910.07|17029.38|16909.38|17030.54|16910.54|17029.38|16909.38|10
1622616000000|2021-06-02 06:40:00|17029.52|16909.52|17023.32|16903.32|17029.83|16909.83|17023.32|16903.32|10
1622616010000|2021-06-02 06:40:10|17021.82|16901.82|17019.72|16899.72|17021.82|16901.82|17019.72|16899.72|10
1622616020000|2021-06-02 06:40:20|17020.1|16900.1|17018.58|16898.58|17020.1|16900.1|17018.58|16898.58|10
1622616030000|2021-06-02 06:40:30|17018.57|16898.57|17016.68|16896.68|17018.57|16898.57|17016.53|16896.53|9
1622616040000|2021-06-02 06:40:40|17015.64|16895.64|17014.21|16894.21|17015.93|16895.93|17014.21|16894.21|10
1622616050000|2021-06-02 06:40:50|17013.86|16893.86|17013.12|16893.12|17014.68|16894.68|17013.12|16893.12|10
1622616060000|2021-06-02 06:41:00|17012.8|16892.8|17013.66|16893.66|17014.12|16894.12|17012.63|16892.63|10
1622616070000|2021-06-02 06:41:10|17012.87|16892.87|17013.19|16893.19|17013.54|16893.54|17012.01|16892.01|10
1622616080000|2021-06-02 06:41:20|17013.36|16893.36|17014.48|16894.48|17014.48|16894.48|17013.36|16893.36|9
1622616090000|2021-06-02 06:41:30|17014.21|16894.21|17012.44|16892.44|17014.62|16894.62|17012.3|16892.3|9
1622616100000|2021-06-02 06:41:40|17013.08|16893.08|17012.04|16892.04|17013.22|16893.22|17012.04|16892.04|10
1622616110000|2021-06-02 06:41:50|17012.05|16892.05|17013.27|16893.27|17013.27|16893.27|17011.74|16891.74|10
1622616120000|2021-06-02 06:42:00|17012.38|16892.38|17016.64|16896.64|17016.64|16896.64|17012.38|16892.38|10
1622616130000|2021-06-02 06:42:10|17017.64|16897.64|17021.49|16901.49|17021.49|16901.49|17017.64|16897.64|10
1622616140000|2021-06-02 06:42:20|17022.04|16902.04|17025.7|16905.7|17025.7|16905.7|17022.04|16902.04|10
1622616150000|2021-06-02 06:42:30|17026.32|16906.32|17022.32|16902.32|17026.96|16906.96|17022.32|16902.32|10
1622616160000|2021-06-02 06:42:40|17022.39|16902.39|17017.9|16897.9|17022.39|16902.39|17017.9|16897.9|10
1622616170000|2021-06-02 06:42:50|17017.27|16897.27|17014.88|16894.88|17017.66|16897.66|17014.54|16894.54|10
1622616180000|2021-06-02 06:43:00|17014.74|16894.74|17010.59|16890.59|17015.26|16895.26|17010.59|16890.59|10
1622616190000|2021-06-02 06:43:10|17009.7|16889.7|17003.13|16883.13|17009.7|16889.7|17003.13|16883.13|10
1622616200000|2021-06-02 06:43:20|17002.92|16882.92|17000.37|16880.37|17002.93|16882.93|16999.96|16879.96|10
1622616210000|2021-06-02 06:43:30|17000.47|16880.47|16998.39|16878.39|17000.78|16880.78|16998.39|16878.39|10
1622616220000|2021-06-02 06:43:40|16998.2|16878.2|16996.43|16876.43|16998.5|16878.5|16996.43|16876.43|10
1622616230000|2021-06-02 06:43:50|16995.94|16875.94|16998.07|16878.07|16998.07|16878.07|16995.42|16875.42|9
1622616240000|2021-06-02 06:44:00|16998.55|16878.55|17008.99|16888.99|17008.99|16888.99|16998.55|16878.55|10
1622616250000|2021-06-02 06:44:10|17009.2|16889.2|17014.98|16894.98|17014.98|16894.98|17009.08|16889.08|10
1622616260000|2021-06-02 06:44:20|17014.91|16894.91|17016.43|16896.43|17017.12|16897.12|17014.91|16894.91|10
1622616270000|2021-06-02 06:44:30|17016.59|16896.59|17015.8|16895.8|17017.02|16897.02|17015.75|16895.75|10
1622616280000|2021-06-02 06:44:40|17015.96|16895.96|17016.5|16896.5|17016.5|16896.5|17014.93|16894.93|9
1622616290000|2021-06-02 06:44:50|17016.47|16896.47|17012.94|16892.94|17016.47|16896.47|17012.94|16892.94|8
1622616300000|2021-06-02 06:45:00|17012.86|16892.86|17013.71|16893.71|17013.71|16893.71|17012.15|16892.15|10
1622616310000|2021-06-02 06:45:10|17012.53|16892.53|17015.05|16895.05|17015.05|16895.05|17011.71|16891.71|10
1622616320000|2021-06-02 06:45:20|17015.53|16895.53|17018.28|16898.28|17018.28|16898.28|17015.53|16895.53|10
1622616330000|2021-06-02 06:45:30|17018.23|16898.23|17021.39|16901.39|17021.39|16901.39|17018.23|16898.23|10
1622616340000|2021-06-02 06:45:40|17021.55|16901.55|17025|16905|17025.32|16905.32|17021.55|16901.55|9
1622616350000|2021-06-02 06:45:50|17024.81|16904.81|17025.33|16905.33|17025.66|16905.66|17024.21|16904.21|10
1622616360000|2021-06-02 06:46:00|17026.36|16906.36|17026.73|16906.73|17028.57|16908.57|17026.36|16906.36|10
1622616370000|2021-06-02 06:46:10|17025.8|16905.8|17022.3|16902.3|17026.08|16906.08|17022.3|16902.3|10
1622616380000|2021-06-02 06:46:20|17022.44|16902.44|17018.26|16898.26|17022.44|16902.44|17018.26|16898.26|10
1622616390000|2021-06-02 06:46:30|17018.05|16898.05|17014.59|16894.59|17018.05|16898.05|17014.59|16894.59|10
1622616400000|2021-06-02 06:46:40|17013.76|16893.76|17013.73|16893.73|17014.78|16894.78|17013.73|16893.73|10
1622616410000|2021-06-02 06:46:50|17014.01|16894.01|17013.42|16893.42|17014.01|16894.01|17013.42|16893.42|8
1622616420000|2021-06-02 06:47:00|17013.55|16893.55|17012.65|16892.65|17013.55|16893.55|17012.43|16892.43|9
1622616430000|2021-06-02 06:47:10|17012.83|16892.83|17011.84|16891.84|17012.83|16892.83|17011.32|16891.32|10
1622616440000|2021-06-02 06:47:20|17012.08|16892.08|17012.09|16892.09|17012.35|16892.35|17011.54|16891.54|10
1622616450000|2021-06-02 06:47:30|17012.85|16892.85|17013.77|16893.77|17013.77|16893.77|17012.29|16892.29|9
1622616460000|2021-06-02 06:47:40|17013.63|16893.63|17014.29|16894.29|17014.77|16894.77|17013.63|16893.63|9
1622616470000|2021-06-02 06:47:50|17013.91|16893.91|17010.06|16890.06|17013.91|16893.91|17010.06|16890.06|10
1622616480000|2021-06-02 06:48:00|17010.1|16890.1|17008.86|16888.86|17010.1|16890.1|17008.86|16888.86|10
1622616490000|2021-06-02 06:48:10|17008.89|16888.89|17006.12|16886.12|17008.89|16888.89|17005.95|16885.95|10
1622616500000|2021-06-02 06:48:20|17005.73|16885.73|17003.93|16883.93|17005.73|16885.73|17003.77|16883.77|10
1622616510000|2021-06-02 06:48:30|17004.02|16884.02|17004.16|16884.16|17005.19|16885.19|17003.95|16883.95|10
1622616520000|2021-06-02 06:48:40|17003.81|16883.81|16999.36|16879.36|17003.81|16883.81|16999.36|16879.36|10
1622616530000|2021-06-02 06:48:50|16999.28|16879.28|16999.52|16879.52|16999.9|16879.9|16998.51|16878.51|10
1622616540000|2021-06-02 06:49:00|16999.76|16879.76|16998.09|16878.09|17000.03|16880.03|16997.96|16877.96|10
1622616550000|2021-06-02 06:49:10|16998.18|16878.18|16997.67|16877.67|16998.43|16878.43|16997.67|16877.67|10
1622616560000|2021-06-02 06:49:20|16997.32|16877.32|17003.02|16883.02|17003.02|16883.02|16997.32|16877.32|9
1622616570000|2021-06-02 06:49:30|17002.68|16882.68|17007.66|16887.66|17009.56|16889.56|17002.68|16882.68|10
1622616580000|2021-06-02 06:49:40|17007.8|16887.8|17007.41|16887.41|17009.38|16889.38|17007.41|16887.41|10
1622616590000|2021-06-02 06:49:50|17007|16887|17003.66|16883.66|17007.06|16887.06|17003.43|16883.43|10
1622616600000|2021-06-02 06:50:00|17003.46|16883.46|17003.14|16883.14|17004.12|16884.12|17003.14|16883.14|10
1622616610000|2021-06-02 06:50:10|17002.72|16882.72|17000.3|16880.3|17003.89|16883.89|17000.3|16880.3|10
1622616620000|2021-06-02 06:50:20|16999.03|16879.03|16997.34|16877.34|16999.42|16879.42|16997.34|16877.34|9
1622616630000|2021-06-02 06:50:30|16996.3|16876.3|16996.58|16876.58|16996.58|16876.58|16995.15|16875.15|10
1622616640000|2021-06-02 06:50:40|16996|16876|16994.64|16874.64|16996|16876|16994.64|16874.64|10
1622616650000|2021-06-02 06:50:50|16994.65|16874.65|16995.91|16875.91|16996.4|16876.4|16994.6|16874.6|10
1622616660000|2021-06-02 06:51:00|16997.2|16877.2|16997.7|16877.7|16998.61|16878.61|16997.04|16877.04|10
1622616670000|2021-06-02 06:51:10|16997.68|16877.68|16997.29|16877.29|16998.07|16878.07|16997.2|16877.2|10
1622616680000|2021-06-02 06:51:20|16997.23|16877.23|16995.57|16875.57|16997.46|16877.46|16995.47|16875.47|10
1622616690000|2021-06-02 06:51:30|16995.48|16875.48|16996.49|16876.49|16996.49|16876.49|16994.98|16874.98|9
1622616700000|2021-06-02 06:51:40|16996.39|16876.39|16995.77|16875.77|16996.39|16876.39|16995.75|16875.75|10
1622616710000|2021-06-02 06:51:50|16996|16876|16996.45|16876.45|16996.46|16876.46|16996|16876|9
1622616720000|2021-06-02 06:52:00|16996.59|16876.59|17002.32|16882.32|17002.44|16882.44|16996.59|16876.59|10
1622616730000|2021-06-02 06:52:10|17002.57|16882.57|17001.66|16881.66|17002.8|16882.8|17000.96|16880.96|10
1622616740000|2021-06-02 06:52:20|17001.59|16881.59|17005.55|16885.55|17006.04|16886.04|17001.59|16881.59|10
1622616750000|2021-06-02 06:52:30|17005.46|16885.46|17003.84|16883.84|17005.46|16885.46|17003.77|16883.77|8
1622616760000|2021-06-02 06:52:40|17004.47|16884.47|17006.39|16886.39|17006.49|16886.49|17004.47|16884.47|10
1622616770000|2021-06-02 06:52:50|17006.19|16886.19|17007.48|16887.48|17007.66|16887.66|17006.19|16886.19|10
1622616780000|2021-06-02 06:53:00|17007.75|16887.75|17009.15|16889.15|17009.15|16889.15|17007.75|16887.75|10
1622616790000|2021-06-02 06:53:10|17009.22|16889.22|17010.59|16890.59|17010.62|16890.62|17009.22|16889.22|10
1622616800000|2021-06-02 06:53:20|17010.6|16890.6|17014.38|16894.38|17014.38|16894.38|17010.6|16890.6|10
1622616810000|2021-06-02 06:53:30|17014.53|16894.53|17014.44|16894.44|17015.23|16895.23|17014.44|16894.44|10
1622616820000|2021-06-02 06:53:40|17014.39|16894.39|17013.3|16893.3|17014.39|16894.39|17013.02|16893.02|10
1622616830000|2021-06-02 06:53:50|17013.51|16893.51|17015.23|16895.23|17015.23|16895.23|17013.51|16893.51|10
1622616840000|2021-06-02 06:54:00|17015.67|16895.67|17017.58|16897.58|17017.81|16897.81|17015.67|16895.67|10
1622616850000|2021-06-02 06:54:10|17017.62|16897.62|17017.1|16897.1|17018.15|16898.15|17017.1|16897.1|10
1622616860000|2021-06-02 06:54:20|17017.32|16897.32|17021.75|16901.75|17021.75|16901.75|17017.24|16897.24|10
1622616870000|2021-06-02 06:54:30|17022.19|16902.19|17026.03|16906.03|17026.03|16906.03|17022.19|16902.19|10
1622616880000|2021-06-02 06:54:40|17026.75|16906.75|17028.37|16908.37|17028.37|16908.37|17025.81|16905.81|10
1622616890000|2021-06-02 06:54:50|17029.46|16909.46|17031.77|16911.77|17031.77|16911.77|17029.43|16909.43|10
1622616900000|2021-06-02 06:55:00|17032.39|16912.39|17040.96|16920.96|17040.96|16920.96|17032.39|16912.39|10
1622616910000|2021-06-02 06:55:10|17041.06|16921.06|17043.48|16923.48|17043.48|16923.48|17041.06|16921.06|10
1622616920000|2021-06-02 06:55:20|17043.41|16923.41|17041.83|16921.83|17043.66|16923.66|17041.29|16921.29|10
1622616930000|2021-06-02 06:55:30|17042.23|16922.23|17038.89|16918.89|17042.23|16922.23|17038.68|16918.68|10
1622616940000|2021-06-02 06:55:40|17038.88|16918.88|17037.81|16917.81|17039.63|16919.63|17037.81|16917.81|10
1622616950000|2021-06-02 06:55:50|17037.63|16917.63|17037.14|16917.14|17038.09|16918.09|17036.93|16916.93|10
1622616960000|2021-06-02 06:56:00|17037.48|16917.48|17038.43|16918.43|17038.68|16918.68|17037.48|16917.48|10
1622616970000|2021-06-02 06:56:10|17038.68|16918.68|17036.21|16916.21|17038.68|16918.68|17036.21|16916.21|10
1622616980000|2021-06-02 06:56:20|17036.1|16916.1|17035.06|16915.06|17036.1|16916.1|17035.01|16915.01|10
1622616990000|2021-06-02 06:56:30|17034.98|16914.98|17031.85|16911.85|17035.26|16915.26|17031.85|16911.85|9
1622617000000|2021-06-02 06:56:40|17031.72|16911.72|17030.48|16910.48|17031.72|16911.72|17030.41|16910.41|9
1622617010000|2021-06-02 06:56:50|17030.23|16910.23|17028.55|16908.55|17030.23|16910.23|17028.53|16908.53|10
1622617020000|2021-06-02 06:57:00|17028.51|16908.51|17030.5|16910.5|17030.8|16910.8|17028.51|16908.51|10
1622617030000|2021-06-02 06:57:10|17030.62|16910.62|17028.06|16908.06|17030.9|16910.9|17028.06|16908.06|9
1622617040000|2021-06-02 06:57:20|17027.17|16907.17|17033.82|16913.82|17033.82|16913.82|17027.17|16907.17|10
1622617050000|2021-06-02 06:57:30|17034.24|16914.24|17034.88|16914.88|17035.92|16915.92|17034.24|16914.24|10
1622617060000|2021-06-02 06:57:40|17034.97|16914.97|17034.29|16914.29|17035.32|16915.32|17034.29|16914.29|9
1622617070000|2021-06-02 06:57:50|17033.96|16913.96|17033.68|16913.68|17033.96|16913.96|17032.87|16912.87|10
1622617080000|2021-06-02 06:58:00|17033.78|16913.78|17032.92|16912.92|17033.78|16913.78|17032.73|16912.73|10
1622617090000|2021-06-02 06:58:10|17033.86|16913.86|17034.31|16914.31|17034.31|16914.31|17032.77|16912.77|9
1622617100000|2021-06-02 06:58:20|17034.46|16914.46|17035.03|16915.03|17035.68|16915.68|17034.4|16914.4|10
1622617110000|2021-06-02 06:58:30|17034.47|16914.47|17033.28|16913.28|17034.52|16914.52|17033.04|16913.04|10
1622617120000|2021-06-02 06:58:40|17033.25|16913.25|17032.96|16912.96|17033.88|16913.88|17032.95|16912.95|10
1622617130000|2021-06-02 06:58:50|17033|16913|17031.01|16911.01|17033|16913|17031.01|16911.01|10
1622617140000|2021-06-02 06:59:00|17030.98|16910.98|17029.63|16909.63|17031.22|16911.22|17029.63|16909.63|9
1622617150000|2021-06-02 06:59:10|17029.95|16909.95|17028.7|16908.7|17029.95|16909.95|17028.13|16908.13|10
1622617160000|2021-06-02 06:59:20|17028.83|16908.83|17030.09|16910.09|17030.09|16910.09|17028.62|16908.62|10
1622617170000|2021-06-02 06:59:30|17030.14|16910.14|17029.84|16909.84|17030.71|16910.71|17029.84|16909.84|10
1622617180000|2021-06-02 06:59:40|17029.16|16909.16|17027.76|16907.76|17029.31|16909.31|17027.76|16907.76|10
1622617190000|2021-06-02 06:59:50|17027.77|16907.77|17027.34|16907.34|17027.77|16907.77|17026.96|16906.96|10
1622617200000|2021-06-02 07:00:00|17027.31|16907.31|17030.56|16910.56|17030.56|16910.56|17027.31|16907.31|10
1622617210000|2021-06-02 07:00:10|17031.44|16911.44|17033.71|16913.71|17033.99|16913.99|17031.02|16911.02|10
1622617220000|2021-06-02 07:00:20|17033.78|16913.78|17034.32|16914.32|17035.65|16915.65|17033.78|16913.78|10
1622617230000|2021-06-02 07:00:30|17034.63|16914.63|17036.13|16916.13|17036.13|16916.13|17034.63|16914.63|10
1622617240000|2021-06-02 07:00:40|17035.88|16915.88|17039.55|16919.55|17039.55|16919.55|17035.88|16915.88|9
1622617250000|2021-06-02 07:00:50|17040.46|16920.46|17042.6|16922.6|17042.6|16922.6|17040.46|16920.46|10
1622617260000|2021-06-02 07:01:00|17042.46|16922.46|17041.57|16921.57|17042.74|16922.74|17040.91|16920.91|10
1622617270000|2021-06-02 07:01:10|17041.04|16921.04|17040.58|16920.58|17041.04|16921.04|17040.14|16920.14|10
1622617280000|2021-06-02 07:01:20|17040.93|16920.93|17038.5|16918.5|17041.22|16921.22|17038.5|16918.5|10
1622617290000|2021-06-02 07:01:30|17038.6|16918.6|17038.43|16918.43|17038.6|16918.6|17037.7|16917.7|9
1622617300000|2021-06-02 07:01:40|17038.4|16918.4|17036.71|16916.71|17038.4|16918.4|17036.71|16916.71|10
1622617310000|2021-06-02 07:01:50|17036.25|16916.25|17036.87|16916.87|17037.07|16917.07|17036.25|16916.25|9
1622617320000|2021-06-02 07:02:00|17036.83|16916.83|17037.47|16917.47|17037.65|16917.65|17036.83|16916.83|10
1622617330000|2021-06-02 07:02:10|17037.54|16917.54|17037.75|16917.75|17038.44|16918.44|17037.54|16917.54|10
1622617340000|2021-06-02 07:02:20|17037.42|16917.42|17040.33|16920.33|17040.33|16920.33|17037.3|16917.3|10
1622617350000|2021-06-02 07:02:30|17040.64|16920.64|17041.26|16921.26|17041.91|16921.91|17040.64|16920.64|10
1622617360000|2021-06-02 07:02:40|17040.83|16920.83|17040.62|16920.62|17040.89|16920.89|17040.44|16920.44|10
1622617370000|2021-06-02 07:02:50|17041.19|16921.19|17043.35|16923.35|17043.41|16923.41|17041.19|16921.19|9
1622617380000|2021-06-02 07:03:00|17043.54|16923.54|17053.47|16933.47|17053.47|16933.47|17043.54|16923.54|9
1622617390000|2021-06-02 07:03:10|17053.94|16933.94|17060.16|16940.16|17060.16|16940.16|17053.58|16933.58|10
1622617400000|2021-06-02 07:03:20|17059.68|16939.68|17062.44|16942.44|17062.8|16942.8|17059.52|16939.52|10
1622617410000|2021-06-02 07:03:30|17062.95|16942.95|17064.97|16944.97|17065.87|16945.87|17062.74|16942.74|10
1622617420000|2021-06-02 07:03:40|17064.8|16944.8|17064.46|16944.46|17064.8|16944.8|17063.5|16943.5|10
1622617430000|2021-06-02 07:03:50|17064.85|16944.85|17064.89|16944.89|17065.41|16945.41|17064.85|16944.85|10
1622617440000|2021-06-02 07:04:00|17064.76|16944.76|17065.75|16945.75|17065.75|16945.75|17064.25|16944.25|10
1622617450000|2021-06-02 07:04:10|17065.23|16945.23|17061.3|16941.3|17065.23|16945.23|17061.3|16941.3|10
1622617460000|2021-06-02 07:04:20|17061.23|16941.23|17060.27|16940.27|17061.23|16941.23|17059.42|16939.42|10
1622617470000|2021-06-02 07:04:30|17059.87|16939.87|17059.88|16939.88|17060.14|16940.14|17058.87|16938.87|9
1622617480000|2021-06-02 07:04:40|17058.59|16938.59|17061.87|16941.87|17061.87|16941.87|17058.59|16938.59|10
1622617490000|2021-06-02 07:04:50|17062.23|16942.23|17062.69|16942.69|17062.76|16942.76|17061.98|16941.98|10
1622617500000|2021-06-02 07:05:00|17063.06|16943.06|17064.65|16944.65|17064.65|16944.65|17062.75|16942.75|10
1622617510000|2021-06-02 07:05:10|17065.39|16945.39|17068.9|16948.9|17068.9|16948.9|17065.39|16945.39|10
1622617520000|2021-06-02 07:05:20|17070.95|16950.95|17074.82|16954.82|17074.82|16954.82|17070.95|16950.95|10
1622617530000|2021-06-02 07:05:30|17076.09|16956.09|17076.05|16956.05|17076.25|16956.25|17075.31|16955.31|10
1622617540000|2021-06-02 07:05:40|17074.46|16954.46|17075.06|16955.06|17075.24|16955.24|17074.19|16954.19|9
1622617550000|2021-06-02 07:05:50|17075.2|16955.2|17079.47|16959.47|17079.47|16959.47|17074.86|16954.86|9
1622617560000|2021-06-02 07:06:00|17079.5|16959.5|17091.4|16971.4|17091.4|16971.4|17079.5|16959.5|10
1622617570000|2021-06-02 07:06:10|17092.28|16972.28|17092.86|16972.86|17092.86|16972.86|17090.28|16970.28|10
1622617580000|2021-06-02 07:06:20|17093.18|16973.18|17100.08|16980.08|17100.08|16980.08|17093.18|16973.18|10
1622617590000|2021-06-02 07:06:30|17100.12|16980.12|17096.72|16976.72|17100.12|16980.12|17096.72|16976.72|9
1622617600000|2021-06-02 07:06:40|17097.1|16977.1|17098.18|16978.18|17098.18|16978.18|17096.64|16976.64|10
1622617610000|2021-06-02 07:06:50|17097.57|16977.57|17100.24|16980.24|17100.57|16980.57|17097.57|16977.57|9
1622617620000|2021-06-02 07:07:00|17100.73|16980.73|17103.55|16983.55|17103.87|16983.87|17100.73|16980.73|10
1622617630000|2021-06-02 07:07:10|17103.35|16983.35|17102.36|16982.36|17103.58|16983.58|17101.9|16981.9|10
1622617640000|2021-06-02 07:07:20|17102.17|16982.17|17097.68|16977.68|17102.28|16982.28|17097.68|16977.68|10
1622617650000|2021-06-02 07:07:30|17097.8|16977.8|17096|16976|17097.8|16977.8|17095.2|16975.2|10
1622617660000|2021-06-02 07:07:40|17096.02|16976.02|17096.58|16976.58|17096.77|16976.77|17095.97|16975.97|10
1622617670000|2021-06-02 07:07:50|17096.88|16976.88|17094.96|16974.96|17096.88|16976.88|17094.95|16974.95|10
1622617680000|2021-06-02 07:08:00|17095.78|16975.78|17097.35|16977.35|17097.84|16977.84|17095.39|16975.39|10
1622617690000|2021-06-02 07:08:10|17097.19|16977.19|17099.14|16979.14|17099.57|16979.57|17097.19|16977.19|10
1622617700000|2021-06-02 07:08:20|17099.55|16979.55|17100.95|16980.95|17101.49|16981.49|17099.55|16979.55|10
1622617710000|2021-06-02 07:08:30|17101.32|16981.32|17107.11|16987.11|17107.11|16987.11|17100.68|16980.68|9
1622617720000|2021-06-02 07:08:40|17106.7|16986.7|17117.33|16997.33|17117.33|16997.33|17106.7|16986.7|10
1622617730000|2021-06-02 07:08:50|17121.26|17001.26|17123.01|17003.01|17123.05|17003.05|17121.26|17001.26|10
1622617740000|2021-06-02 07:09:00|17124.2|17004.2|17126.87|17006.87|17130.29|17010.29|17124.2|17004.2|10
1622617750000|2021-06-02 07:09:10|17125.18|17005.18|17117.23|16997.23|17125.18|17005.18|17117.07|16997.07|10
1622617760000|2021-06-02 07:09:20|17116.75|16996.75|17113.57|16993.57|17116.87|16996.87|17113.57|16993.57|10
1622617770000|2021-06-02 07:09:30|17113.61|16993.61|17114.96|16994.96|17114.96|16994.96|17112.82|16992.82|10
1622617780000|2021-06-02 07:09:40|17115.93|16995.93|17118.16|16998.16|17118.56|16998.56|17115.93|16995.93|10
1622617790000|2021-06-02 07:09:50|17117.82|16997.82|17117.88|16997.88|17118.65|16998.65|17117.51|16997.51|9
1622617800000|2021-06-02 07:10:00|17118.55|16998.55|17122.22|17002.22|17122.65|17002.65|17118.55|16998.55|10
1622617810000|2021-06-02 07:10:10|17122.45|17002.45|17130.23|17010.23|17130.23|17010.23|17122.45|17002.45|10
1622617820000|2021-06-02 07:10:20|17130.52|17010.52|17136.06|17016.06|17136.06|17016.06|17130.52|17010.52|10
1622617830000|2021-06-02 07:10:30|17139.99|17019.99|17150.4|17030.4|17150.4|17030.4|17139.99|17019.99|10
1622617840000|2021-06-02 07:10:40|17150.21|17030.21|17150.55|17030.55|17152.17|17032.17|17150.21|17030.21|10
1622617850000|2021-06-02 07:10:50|17149.82|17029.82|17154.09|17034.09|17154.09|17034.09|17149.82|17029.82|10
1622617860000|2021-06-02 07:11:00|17155.8|17035.8|17160.53|17040.53|17160.53|17040.53|17155.8|17035.8|10
1622617870000|2021-06-02 07:11:10|17161.22|17041.22|17165.03|17045.03|17166.96|17046.96|17161.22|17041.22|10
1622617880000|2021-06-02 07:11:20|17168.54|17048.54|17167.53|17047.53|17171.91|17051.91|17166.66|17046.66|10
1622617890000|2021-06-02 07:11:30|17170.11|17050.11|17171.68|17051.68|17171.68|17051.68|17168.4|17048.4|10
1622617900000|2021-06-02 07:11:40|17171.93|17051.93|17174.67|17054.67|17174.67|17054.67|17171.93|17051.93|10
1622617910000|2021-06-02 07:11:50|17174.45|17054.45|17177.44|17057.44|17177.44|17057.44|17174.23|17054.23|10
1622617920000|2021-06-02 07:12:00|17178.09|17058.09|17188.78|17068.78|17188.91|17068.91|17178.09|17058.09|10
1622617930000|2021-06-02 07:12:10|17189.99|17069.99|17191.71|17071.71|17192.18|17072.18|17189.99|17069.99|10
1622617940000|2021-06-02 07:12:20|17192.08|17072.08|17191.6|17071.6|17197.89|17077.89|17191.08|17071.08|9
1622617950000|2021-06-02 07:12:30|17189.83|17069.83|17187.61|17067.61|17189.83|17069.83|17183.53|17063.53|10
1622617960000|2021-06-02 07:12:40|17187.19|17067.19|17188.58|17068.58|17188.58|17068.58|17186.88|17066.88|10
1622617970000|2021-06-02 07:12:50|17189.12|17069.12|17193.07|17073.07|17193.07|17073.07|17189.12|17069.12|10
1622617980000|2021-06-02 07:13:00|17193.08|17073.08|17196.42|17076.42|17196.42|17076.42|17193.08|17073.08|10
1622617990000|2021-06-02 07:13:10|17196.4|17076.4|17192.18|17072.18|17196.4|17076.4|17191.73|17071.73|10
1622618000000|2021-06-02 07:13:20|17193.13|17073.13|17192.76|17072.76|17193.13|17073.13|17191.51|17071.51|10
1622618010000|2021-06-02 07:13:30|17193.77|17073.77|17198.4|17078.4|17198.42|17078.42|17193.77|17073.77|10
1622618020000|2021-06-02 07:13:40|17199.45|17079.45|17205.33|17085.33|17205.33|17085.33|17199.45|17079.45|10
1622618030000|2021-06-02 07:13:50|17205.73|17085.73|17204.93|17084.93|17205.89|17085.89|17204.55|17084.55|10
1622618040000|2021-06-02 07:14:00|17205.7|17085.7|17207.52|17087.52|17208.01|17088.01|17205.7|17085.7|10
1622618050000|2021-06-02 07:14:10|17207.9|17087.9|17210.95|17090.95|17210.95|17090.95|17206.6|17086.6|10
1622618060000|2021-06-02 07:14:20|17210.83|17090.83|17208.03|17088.03|17210.83|17090.83|17207.38|17087.38|10
1622618070000|2021-06-02 07:14:30|17207.47|17087.47|17207.34|17087.34|17207.79|17087.79|17206.65|17086.65|10
1622618080000|2021-06-02 07:14:40|17207.75|17087.75|17207.95|17087.95|17208.75|17088.75|17207.58|17087.58|10
1622618090000|2021-06-02 07:14:50|17207.78|17087.78|17207.27|17087.27|17208.18|17088.18|17206.96|17086.96|10
1622618100000|2021-06-02 07:15:00|17206.67|17086.67|17204.4|17084.4|17207.68|17087.68|17204.4|17084.4|9
1622618110000|2021-06-02 07:15:10|17204.61|17084.61|17196.01|17076.01|17204.61|17084.61|17196.01|17076.01|10
1622618120000|2021-06-02 07:15:20|17194.53|17074.53|17189.77|17069.77|17194.53|17074.53|17189.53|17069.53|10
1622618130000|2021-06-02 07:15:30|17190|17070|17190.35|17070.35|17191.07|17071.07|17189.65|17069.65|10
1622618140000|2021-06-02 07:15:40|17190.25|17070.25|17195.33|17075.33|17195.33|17075.33|17190.25|17070.25|10
1622618150000|2021-06-02 07:15:50|17195.71|17075.71|17203.67|17083.67|17203.67|17083.67|17195.71|17075.71|10
1622618160000|2021-06-02 07:16:00|17207.7|17087.7|17222.05|17102.05|17222.05|17102.05|17207.63|17087.63|10
1622618170000|2021-06-02 07:16:10|17225.04|17105.04|17227.38|17107.38|17229.25|17109.25|17225.04|17105.04|10
1622618180000|2021-06-02 07:16:20|17225.99|17105.99|17236.54|17116.54|17236.54|17116.54|17225.42|17105.42|10
1622618190000|2021-06-02 07:16:30|17240.47|17120.47|17250.25|17130.25|17250.25|17130.25|17240.47|17120.47|10
1622618200000|2021-06-02 07:16:40|17252.07|17132.07|17252.3|17132.3|17252.67|17132.67|17250.94|17130.94|10
1622618210000|2021-06-02 07:16:50|17252.35|17132.35|17255.82|17135.82|17255.82|17135.82|17252.35|17132.35|10
1622618220000|2021-06-02 07:17:00|17255.74|17135.74|17253.15|17133.15|17256.3|17136.3|17253.15|17133.15|10
1622618230000|2021-06-02 07:17:10|17251.64|17131.64|17249.96|17129.96|17251.85|17131.85|17248.48|17128.48|10
1622618240000|2021-06-02 07:17:20|17248.32|17128.32|17247.94|17127.94|17248.32|17128.32|17245.91|17125.91|10
1622618250000|2021-06-02 07:17:30|17248.02|17128.02|17246.59|17126.59|17248.89|17128.89|17246.33|17126.33|9
1622618260000|2021-06-02 07:17:40|17246.54|17126.54|17241.15|17121.15|17246.54|17126.54|17241.15|17121.15|10
1622618270000|2021-06-02 07:17:50|17241.18|17121.18|17240.01|17120.01|17241.18|17121.18|17238.29|17118.29|10
1622618280000|2021-06-02 07:18:00|17241.48|17121.48|17244|17124|17244.33|17124.33|17241.48|17121.48|10
1622618290000|2021-06-02 07:18:10|17242.33|17122.33|17241.98|17121.98|17242.48|17122.48|17240.68|17120.68|10
1622618300000|2021-06-02 07:18:20|17243.01|17123.01|17247.53|17127.53|17247.53|17127.53|17243.01|17123.01|10
1622618310000|2021-06-02 07:18:30|17247.39|17127.39|17249.5|17129.5|17250.35|17130.35|17247.39|17127.39|10
1622618320000|2021-06-02 07:18:40|17249.68|17129.68|17247.56|17127.56|17249.68|17129.68|17247.49|17127.49|10
1622618330000|2021-06-02 07:18:50|17247.42|17127.42|17248.61|17128.61|17248.61|17128.61|17247.42|17127.42|10
1622618340000|2021-06-02 07:19:00|17249.46|17129.46|17249.99|17129.99|17250.31|17130.31|17248.96|17128.96|10
1622618350000|2021-06-02 07:19:10|17249.49|17129.49|17249.21|17129.21|17249.55|17129.55|17248.67|17128.67|10
1622618360000|2021-06-02 07:19:20|17249.25|17129.25|17248.94|17128.94|17249.45|17129.45|17248.38|17128.38|9
1622618370000|2021-06-02 07:19:30|17248.64|17128.64|17247.02|17127.02|17248.64|17128.64|17246.95|17126.95|10
1622618380000|2021-06-02 07:19:40|17246.96|17126.96|17247.94|17127.94|17248.01|17128.01|17246.96|17126.96|10
1622618390000|2021-06-02 07:19:50|17247.97|17127.97|17247.94|17127.94|17248.7|17128.7|17247.35|17127.35|9
1622618400000|2021-06-02 07:20:00|17248.49|17128.49|17248.65|17128.65|17249.32|17129.32|17248.42|17128.42|10
1622618410000|2021-06-02 07:20:10|17249|17129|17253.19|17133.19|17253.19|17133.19|17249|17129|10
1622618420000|2021-06-02 07:20:20|17253.95|17133.95|17250.79|17130.79|17254.32|17134.32|17250.79|17130.79|10
1622618430000|2021-06-02 07:20:30|17251.27|17131.27|17249.37|17129.37|17251.27|17131.27|17249.37|17129.37|9
1622618440000|2021-06-02 07:20:40|17249.75|17129.75|17250|17130|17250.88|17130.88|17249.68|17129.68|10
1622618450000|2021-06-02 07:20:50|17252.47|17132.47|17253.12|17133.12|17253.47|17133.47|17252.47|17132.47|10
1622618460000|2021-06-02 07:21:00|17253.36|17133.36|17254.82|17134.82|17255.92|17135.92|17252.89|17132.89|10
1622618470000|2021-06-02 07:21:10|17255.08|17135.08|17256.81|17136.81|17256.81|17136.81|17255.08|17135.08|10
1622618480000|2021-06-02 07:21:20|17256.85|17136.85|17255.7|17135.7|17257.49|17137.49|17255.7|17135.7|10
1622618490000|2021-06-02 07:21:30|17256.24|17136.24|17256.23|17136.23|17257.24|17137.24|17255.39|17135.39|10
1622618500000|2021-06-02 07:21:40|17256.9|17136.9|17254.32|17134.32|17257.03|17137.03|17254.32|17134.32|10
1622618510000|2021-06-02 07:21:50|17253.67|17133.67|17248.59|17128.59|17253.67|17133.67|17248.28|17128.28|10
1622618520000|2021-06-02 07:22:00|17247.91|17127.91|17248.03|17128.03|17248.26|17128.26|17247.16|17127.16|10
1622618530000|2021-06-02 07:22:10|17248.75|17128.75|17246.35|17126.35|17248.8|17128.8|17246.35|17126.35|10
1622618540000|2021-06-02 07:22:20|17245.4|17125.4|17245.16|17125.16|17245.92|17125.92|17245.15|17125.15|10
1622618550000|2021-06-02 07:22:30|17244.76|17124.76|17246.93|17126.93|17246.93|17126.93|17243.82|17123.82|10
1622618560000|2021-06-02 07:22:40|17247.04|17127.04|17245.41|17125.41|17247.18|17127.18|17245.04|17125.04|9
1622618570000|2021-06-02 07:22:50|17245.92|17125.92|17244.17|17124.17|17245.92|17125.92|17243.84|17123.84|10
1622618580000|2021-06-02 07:23:00|17244.11|17124.11|17243.14|17123.14|17244.23|17124.23|17242.96|17122.96|10
1622618590000|2021-06-02 07:23:10|17242.97|17122.97|17240.42|17120.42|17243.02|17123.02|17239.71|17119.71|10
1622618600000|2021-06-02 07:23:20|17240.31|17120.31|17241.46|17121.46|17241.46|17121.46|17239.83|17119.83|10
1622618610000|2021-06-02 07:23:30|17241|17121|17241.67|17121.67|17241.67|17121.67|17240.73|17120.73|10
1622618620000|2021-06-02 07:23:40|17242.06|17122.06|17241.1|17121.1|17243.39|17123.39|17241.08|17121.08|10
1622618630000|2021-06-02 07:23:50|17240.75|17120.75|17241.65|17121.65|17241.65|17121.65|17240.75|17120.75|9
1622618640000|2021-06-02 07:24:00|17242.08|17122.08|17236.81|17116.81|17242.08|17122.08|17235.77|17115.77|10
1622618650000|2021-06-02 07:24:10|17236.06|17116.06|17235.58|17115.58|17237.71|17117.71|17235.58|17115.58|10
1622618660000|2021-06-02 07:24:20|17235.93|17115.93|17234.66|17114.66|17235.93|17115.93|17234.48|17114.48|10
1622618670000|2021-06-02 07:24:30|17234.9|17114.9|17237.18|17117.18|17237.18|17117.18|17234.79|17114.79|10
1622618680000|2021-06-02 07:24:40|17237.24|17117.24|17239.71|17119.71|17240.81|17120.81|17237.01|17117.01|10
1622618690000|2021-06-02 07:24:50|17239.7|17119.7|17236.88|17116.88|17239.7|17119.7|17236.88|17116.88|10
1622618700000|2021-06-02 07:25:00|17236.8|17116.8|17239.81|17119.81|17239.94|17119.94|17236.74|17116.74|10
1622618710000|2021-06-02 07:25:10|17240.78|17120.78|17243.72|17123.72|17243.72|17123.72|17240.78|17120.78|10
1622618720000|2021-06-02 07:25:20|17243.23|17123.23|17244.69|17124.69|17244.87|17124.87|17243.1|17123.1|10
1622618730000|2021-06-02 07:25:30|17244.26|17124.26|17242.72|17122.72|17244.26|17124.26|17242.32|17122.32|10
1622618740000|2021-06-02 07:25:40|17242.43|17122.43|17244.54|17124.54|17244.66|17124.66|17242.03|17122.03|10
1622618750000|2021-06-02 07:25:50|17243.8|17123.8|17253.19|17133.19|17253.19|17133.19|17243.8|17123.8|10
1622618760000|2021-06-02 07:26:00|17252.91|17132.91|17247.22|17127.22|17252.91|17132.91|17246.8|17126.8|10
1622618770000|2021-06-02 07:26:10|17245.92|17125.92|17239.24|17119.24|17245.92|17125.92|17238.15|17118.15|10
1622618780000|2021-06-02 07:26:20|17237.63|17117.63|17237|17117|17237.63|17117.63|17236.21|17116.21|10
1622618790000|2021-06-02 07:26:30|17237.49|17117.49|17235.46|17115.46|17237.87|17117.87|17235.46|17115.46|10
1622618800000|2021-06-02 07:26:40|17235.43|17115.43|17240|17120|17240|17120|17235.43|17115.43|10
1622618810000|2021-06-02 07:26:50|17240.38|17120.38|17244.69|17124.69|17244.69|17124.69|17240.38|17120.38|10
1622618820000|2021-06-02 07:27:00|17244.45|17124.45|17243.48|17123.48|17245.87|17125.87|17243.48|17123.48|10
1622618830000|2021-06-02 07:27:10|17243.93|17123.93|17245.07|17125.07|17245.08|17125.08|17243.7|17123.7|10
1622618840000|2021-06-02 07:27:20|17244.56|17124.56|17245.69|17125.69|17245.69|17125.69|17244.56|17124.56|10
1622618850000|2021-06-02 07:27:30|17245.49|17125.49|17248.87|17128.87|17249.8|17129.8|17245.49|17125.49|10
1622618860000|2021-06-02 07:27:40|17249.07|17129.07|17250.12|17130.12|17250.25|17130.25|17248.26|17128.26|10
1622618870000|2021-06-02 07:27:50|17249.99|17129.99|17252.27|17132.27|17252.55|17132.55|17249.99|17129.99|10
1622618880000|2021-06-02 07:28:00|17252.17|17132.17|17249.16|17129.16|17252.47|17132.47|17248.87|17128.87|10
1622618890000|2021-06-02 07:28:10|17248.82|17128.82|17244.53|17124.53|17248.82|17128.82|17244.3|17124.3|10
1622618900000|2021-06-02 07:28:20|17243.8|17123.8|17242.15|17122.15|17243.8|17123.8|17242.15|17122.15|10
1622618910000|2021-06-02 07:28:30|17242.56|17122.56|17241.11|17121.11|17242.65|17122.65|17241.11|17121.11|10
1622618920000|2021-06-02 07:28:40|17240.56|17120.56|17239.86|17119.86|17240.59|17120.59|17239.86|17119.86|10
1622618930000|2021-06-02 07:28:50|17239.13|17119.13|17237.32|17117.32|17239.13|17119.13|17237.31|17117.31|10
1622618940000|2021-06-02 07:29:00|17237.07|17117.07|17240.04|17120.04|17240.22|17120.22|17237.07|17117.07|10
1622618950000|2021-06-02 07:29:10|17239.87|17119.87|17242.61|17122.61|17242.79|17122.79|17239.87|17119.87|10
1622618960000|2021-06-02 07:29:20|17242.99|17122.99|17242.71|17122.71|17243.7|17123.7|17242.69|17122.69|10
1622618970000|2021-06-02 07:29:30|17242.34|17122.34|17242.88|17122.88|17243.01|17123.01|17241.61|17121.61|10
1622618980000|2021-06-02 07:29:40|17242.66|17122.66|17241.42|17121.42|17243.35|17123.35|17241.42|17121.42|10
1622618990000|2021-06-02 07:29:50|17240.62|17120.62|17242.9|17122.9|17242.9|17122.9|17240.62|17120.62|10
1622619000000|2021-06-02 07:30:00|17242.59|17122.59|17243.88|17123.88|17244.59|17124.59|17242.51|17122.51|10
1622619010000|2021-06-02 07:30:10|17243.71|17123.71|17247.09|17127.09|17247.09|17127.09|17243.58|17123.58|9
1622619020000|2021-06-02 07:30:20|17247.13|17127.13|17252.94|17132.94|17254.03|17134.03|17247.13|17127.13|10
1622619030000|2021-06-02 07:30:30|17253.23|17133.23|17261.65|17141.65|17262.01|17142.01|17253.23|17133.23|10
1622619040000|2021-06-02 07:30:40|17261.44|17141.44|17268.2|17148.2|17268.2|17148.2|17261.44|17141.44|10
1622619050000|2021-06-02 07:30:50|17268.05|17148.05|17272.86|17152.86|17272.86|17152.86|17268.05|17148.05|10
1622619060000|2021-06-02 07:31:00|17272.75|17152.75|17273.58|17153.58|17274.36|17154.36|17272.75|17152.75|9
1622619070000|2021-06-02 07:31:10|17273.6|17153.6|17279.91|17159.91|17279.91|17159.91|17273.6|17153.6|10
1622619080000|2021-06-02 07:31:20|17279.58|17159.58|17279.29|17159.29|17281.94|17161.94|17279.29|17159.29|10
1622619090000|2021-06-02 07:31:30|17281.5|17161.5|17291.71|17171.71|17291.71|17171.71|17281.01|17161.01|10
1622619100000|2021-06-02 07:31:40|17291.81|17171.81|17301.86|17181.86|17301.86|17181.86|17291.81|17171.81|10
1622619110000|2021-06-02 07:31:50|17301.97|17181.97|17307.38|17187.38|17308.67|17188.67|17301.97|17181.97|10
1622619120000|2021-06-02 07:32:00|17307.82|17187.82|17303.07|17183.07|17308.44|17188.44|17303.07|17183.07|10
1622619130000|2021-06-02 07:32:10|17302.92|17182.92|17300.23|17180.23|17302.92|17182.92|17299.67|17179.67|9
1622619140000|2021-06-02 07:32:20|17300.56|17180.56|17298.52|17178.52|17300.56|17180.56|17298.26|17178.26|10
1622619150000|2021-06-02 07:32:30|17298.63|17178.63|17296.01|17176.01|17298.85|17178.85|17296.01|17176.01|10
1622619160000|2021-06-02 07:32:40|17295.73|17175.73|17298.36|17178.36|17298.36|17178.36|17295.38|17175.38|10
1622619170000|2021-06-02 07:32:50|17299.31|17179.31|17301.54|17181.54|17301.54|17181.54|17298.72|17178.72|10
1622619180000|2021-06-02 07:33:00|17301.37|17181.37|17305.07|17185.07|17305.07|17185.07|17301.37|17181.37|10
1622619190000|2021-06-02 07:33:10|17305.03|17185.03|17305.36|17185.36|17306.84|17186.84|17305.03|17185.03|10
1622619200000|2021-06-02 07:33:20|17305.66|17185.66|17316.53|17196.53|17316.53|17196.53|17305.66|17185.66|10
1622619210000|2021-06-02 07:33:30|17317.07|17197.07|17320.53|17200.53|17320.87|17200.87|17317.07|17197.07|10
1622619220000|2021-06-02 07:33:40|17321.33|17201.33|17322.06|17202.06|17322.06|17202.06|17321.2|17201.2|10
1622619230000|2021-06-02 07:33:50|17322.13|17202.13|17323.65|17203.65|17323.65|17203.65|17321.6|17201.6|10
1622619240000|2021-06-02 07:34:00|17322.98|17202.98|17328.51|17208.51|17328.51|17208.51|17322.98|17202.98|10
1622619250000|2021-06-02 07:34:10|17328.76|17208.76|17337.4|17217.4|17337.4|17217.4|17328.76|17208.76|10
1622619260000|2021-06-02 07:34:20|17337.08|17217.08|17338.59|17218.59|17340.32|17220.32|17337.08|17217.08|10
1622619270000|2021-06-02 07:34:30|17338.99|17218.99|17336.16|17216.16|17338.99|17218.99|17336|17216|10
1622619280000|2021-06-02 07:34:40|17337.94|17217.94|17345.9|17225.9|17346.5|17226.5|17337.94|17217.94|10
1622619290000|2021-06-02 07:34:50|17344.23|17224.23|17352.46|17232.46|17352.46|17232.46|17344.23|17224.23|10
1622619300000|2021-06-02 07:35:00|17352.71|17232.71|17366.16|17246.16|17371.01|17251.01|17352.71|17232.71|10
1622619310000|2021-06-02 07:35:10|17366.9|17246.9|17367.29|17247.29|17367.81|17247.81|17364.56|17244.56|10
1622619320000|2021-06-02 07:35:20|17364.04|17244.04|17353.97|17233.97|17364.04|17244.04|17353.97|17233.97|10
1622619330000|2021-06-02 07:35:30|17354.16|17234.16|17353.67|17233.67|17354.16|17234.16|17353.25|17233.25|10
1622619340000|2021-06-02 07:35:40|17353.46|17233.46|17357.05|17237.05|17357.05|17237.05|17353.18|17233.18|10
1622619350000|2021-06-02 07:35:50|17357.61|17237.61|17356.41|17236.41|17357.61|17237.61|17356.41|17236.41|10
1622619360000|2021-06-02 07:36:00|17355.96|17235.96|17354.96|17234.96|17355.96|17235.96|17353.87|17233.87|10
1622619370000|2021-06-02 07:36:10|17354.36|17234.36|17357.98|17237.98|17357.98|17237.98|17354.36|17234.36|10
1622619380000|2021-06-02 07:36:20|17358.2|17238.2|17355.99|17235.99|17358.29|17238.29|17355.86|17235.86|10
1622619390000|2021-06-02 07:36:30|17355.97|17235.97|17353.65|17233.65|17355.97|17235.97|17352.98|17232.98|10
1622619400000|2021-06-02 07:36:40|17352.67|17232.67|17349.6|17229.6|17352.67|17232.67|17349.07|17229.07|10
1622619410000|2021-06-02 07:36:50|17349.53|17229.53|17348.35|17228.35|17349.53|17229.53|17348.17|17228.17|10
1622619420000|2021-06-02 07:37:00|17348.47|17228.47|17341.9|17221.9|17348.47|17228.47|17341.9|17221.9|10
1622619430000|2021-06-02 07:37:10|17341.93|17221.93|17343.49|17223.49|17343.6|17223.6|17341.93|17221.93|9
1622619440000|2021-06-02 07:37:20|17343.87|17223.87|17344.09|17224.09|17344.66|17224.66|17343.56|17223.56|10
1622619450000|2021-06-02 07:37:30|17343.99|17223.99|17348.63|17228.63|17348.94|17228.94|17343.99|17223.99|10
1622619460000|2021-06-02 07:37:40|17349.32|17229.32|17357.61|17237.61|17357.61|17237.61|17349.32|17229.32|10
1622619470000|2021-06-02 07:37:50|17358.83|17238.83|17369.26|17249.26|17371.17|17251.17|17358.83|17238.83|10
1622619480000|2021-06-02 07:38:00|17367.97|17247.97|17355.63|17235.63|17367.97|17247.97|17355.63|17235.63|10
1622619490000|2021-06-02 07:38:10|17353.98|17233.98|17347.04|17227.04|17353.98|17233.98|17347.04|17227.04|10
1622619500000|2021-06-02 07:38:20|17346.56|17226.56|17342.06|17222.06|17346.56|17226.56|17341.75|17221.75|10
1622619510000|2021-06-02 07:38:30|17339.76|17219.76|17339.23|17219.23|17340.25|17220.25|17338.87|17218.87|10
1622619520000|2021-06-02 07:38:40|17338.98|17218.98|17341.39|17221.39|17341.39|17221.39|17338.98|17218.98|10
1622619530000|2021-06-02 07:38:50|17341.45|17221.45|17343.45|17223.45|17343.45|17223.45|17341.45|17221.45|10
1622619540000|2021-06-02 07:39:00|17343.29|17223.29|17342.12|17222.12|17343.76|17223.76|17341.92|17221.92|10
1622619550000|2021-06-02 07:39:10|17343.11|17223.11|17347.33|17227.33|17347.33|17227.33|17343.03|17223.03|10
1622619560000|2021-06-02 07:39:20|17346.47|17226.47|17353.96|17233.96|17353.96|17233.96|17346.4|17226.4|10
1622619570000|2021-06-02 07:39:30|17354.88|17234.88|17363.13|17243.13|17363.13|17243.13|17354.88|17234.88|10
1622619580000|2021-06-02 07:39:40|17364.31|17244.31|17366.65|17246.65|17366.65|17246.65|17363.72|17243.72|10
1622619590000|2021-06-02 07:39:50|17366.88|17246.88|17370.7|17250.7|17371|17251|17366.88|17246.88|10
1622619600000|2021-06-02 07:40:00|17370.63|17250.63|17372.96|17252.96|17372.96|17252.96|17370.34|17250.34|10
1622619610000|2021-06-02 07:40:10|17372.59|17252.59|17370.75|17250.75|17372.69|17252.69|17370.75|17250.75|10
1622619620000|2021-06-02 07:40:20|17370.65|17250.65|17367.66|17247.66|17370.87|17250.87|17367.66|17247.66|10
1622619630000|2021-06-02 07:40:30|17367.39|17247.39|17358.35|17238.35|17367.39|17247.39|17358.35|17238.35|10
1622619640000|2021-06-02 07:40:40|17358.18|17238.18|17355.67|17235.67|17359.28|17239.28|17355.67|17235.67|10
1622619650000|2021-06-02 07:40:50|17355.43|17235.43|17354.34|17234.34|17356.08|17236.08|17354.03|17234.03|10
1622619660000|2021-06-02 07:41:00|17354.3|17234.3|17350.64|17230.64|17354.3|17234.3|17350.49|17230.49|10
1622619670000|2021-06-02 07:41:10|17348.79|17228.79|17343.86|17223.86|17348.79|17228.79|17343.86|17223.86|10
1622619680000|2021-06-02 07:41:20|17342.94|17222.94|17345.09|17225.09|17345.09|17225.09|17341.96|17221.96|10
1622619690000|2021-06-02 07:41:30|17345.84|17225.84|17347.88|17227.88|17347.88|17227.88|17345.5|17225.5|10
1622619700000|2021-06-02 07:41:40|17348.13|17228.13|17364.64|17244.64|17365.87|17245.87|17348.13|17228.13|10
1622619710000|2021-06-02 07:41:50|17364.11|17244.11|17375.03|17255.03|17375.03|17255.03|17364.11|17244.11|10
1622619720000|2021-06-02 07:42:00|17374.7|17254.7|17375.74|17255.74|17375.74|17255.74|17372.79|17252.79|10
1622619730000|2021-06-02 07:42:10|17377.82|17257.82|17379.32|17259.32|17379.32|17259.32|17373.22|17253.22|10
1622619740000|2021-06-02 07:42:20|17381.29|17261.29|17389.15|17269.15|17390.15|17270.15|17381.29|17261.29|10
1622619750000|2021-06-02 07:42:30|17388.82|17268.82|17391.64|17271.64|17391.98|17271.98|17388.82|17268.82|10
1622619760000|2021-06-02 07:42:40|17390.9|17270.9|17388.21|17268.21|17391.05|17271.05|17388.09|17268.09|10
1622619770000|2021-06-02 07:42:50|17387.44|17267.44|17383.95|17263.95|17388.83|17268.83|17383.95|17263.95|10
1622619780000|2021-06-02 07:43:00|17384.21|17264.21|17392.8|17272.8|17392.8|17272.8|17384.06|17264.06|10
1622619790000|2021-06-02 07:43:10|17392.83|17272.83|17399.26|17279.26|17399.26|17279.26|17392.83|17272.83|10
1622619800000|2021-06-02 07:43:20|17399.28|17279.28|17400.3|17280.3|17400.3|17280.3|17398.8|17278.8|10
1622619810000|2021-06-02 07:43:30|17401.55|17281.55|17405.12|17285.12|17405.2|17285.2|17401.55|17281.55|10
1622619820000|2021-06-02 07:43:40|17404.33|17284.33|17403.05|17283.05|17404.33|17284.33|17402.81|17282.81|10
1622619830000|2021-06-02 07:43:50|17402.91|17282.91|17406.81|17286.81|17406.81|17286.81|17402.46|17282.46|10
1622619840000|2021-06-02 07:44:00|17406.32|17286.32|17408.53|17288.53|17408.53|17288.53|17406.32|17286.32|10
1622619850000|2021-06-02 07:44:10|17409.18|17289.18|17412.45|17292.45|17412.9|17292.9|17409.08|17289.08|10
1622619860000|2021-06-02 07:44:20|17412.34|17292.34|17412.1|17292.1|17414.18|17294.18|17412.1|17292.1|10
1622619870000|2021-06-02 07:44:30|17411.51|17291.51|17402.18|17282.18|17411.51|17291.51|17402.18|17282.18|10
1622619880000|2021-06-02 07:44:40|17402.21|17282.21|17399.43|17279.43|17402.21|17282.21|17399.43|17279.43|10
1622619890000|2021-06-02 07:44:50|17398.35|17278.35|17397.99|17277.99|17399.2|17279.2|17397.34|17277.34|10
1622619900000|2021-06-02 07:45:00|17398.27|17278.27|17404.93|17284.93|17404.93|17284.93|17398.25|17278.25|10
1622619910000|2021-06-02 07:45:10|17405.91|17285.91|17401.73|17281.73|17406.2|17286.2|17401.73|17281.73|10
1622619920000|2021-06-02 07:45:20|17400.96|17280.96|17397.67|17277.67|17400.96|17280.96|17397.67|17277.67|10
1622619930000|2021-06-02 07:45:30|17399.71|17279.71|17394.57|17274.57|17399.71|17279.71|17394.57|17274.57|10
1622619940000|2021-06-02 07:45:40|17394.21|17274.21|17383.01|17263.01|17394.21|17274.21|17383.01|17263.01|10
1622619950000|2021-06-02 07:45:50|17380.89|17260.89|17381.1|17261.1|17381.85|17261.85|17380.89|17260.89|10
1622619960000|2021-06-02 07:46:00|17380.63|17260.63|17380.97|17260.97|17381.32|17261.32|17379.97|17259.97|10
1622619970000|2021-06-02 07:46:10|17380.91|17260.91|17381.62|17261.62|17381.62|17261.62|17379.44|17259.44|10
1622619980000|2021-06-02 07:46:20|17382.02|17262.02|17390.14|17270.14|17390.14|17270.14|17382.02|17262.02|10
1622619990000|2021-06-02 07:46:30|17392.03|17272.03|17397.54|17277.54|17397.75|17277.75|17392.03|17272.03|10
1622620000000|2021-06-02 07:46:40|17398.3|17278.3|17406.28|17286.28|17406.28|17286.28|17397.91|17277.91|10
1622620010000|2021-06-02 07:46:50|17406.34|17286.34|17416.77|17296.77|17416.77|17296.77|17406.34|17286.34|10
1622620020000|2021-06-02 07:47:00|17416.67|17296.67|17416.42|17296.42|17417.91|17297.91|17416.34|17296.34|10
1622620030000|2021-06-02 07:47:10|17416.33|17296.33|17420.41|17300.41|17420.41|17300.41|17416.33|17296.33|10
1622620040000|2021-06-02 07:47:20|17420.35|17300.35|17416.51|17296.51|17420.35|17300.35|17416.51|17296.51|10
1622620050000|2021-06-02 07:47:30|17414.44|17294.44|17404.01|17284.01|17414.44|17294.44|17404.01|17284.01|10
1622620060000|2021-06-02 07:47:40|17403.83|17283.83|17398.53|17278.53|17403.83|17283.83|17398.53|17278.53|10
1622620070000|2021-06-02 07:47:50|17397.96|17277.96|17395.49|17275.49|17398.01|17278.01|17394.82|17274.82|10
1622620080000|2021-06-02 07:48:00|17395.25|17275.25|17394.52|17274.52|17395.25|17275.25|17393.38|17273.38|9
1622620090000|2021-06-02 07:48:10|17395.03|17275.03|17395.21|17275.21|17395.82|17275.82|17393.25|17273.25|10
1622620100000|2021-06-02 07:48:20|17394.59|17274.59|17388.11|17268.11|17394.6|17274.6|17388.11|17268.11|10
1622620110000|2021-06-02 07:48:30|17387.79|17267.79|17389.85|17269.85|17389.85|17269.85|17387.4|17267.4|10
1622620120000|2021-06-02 07:48:40|17390.09|17270.09|17385.2|17265.2|17390.09|17270.09|17385.2|17265.2|10
1622620130000|2021-06-02 07:48:50|17384.1|17264.1|17381.23|17261.23|17384.1|17264.1|17381.23|17261.23|10
1622620140000|2021-06-02 07:49:00|17381.7|17261.7|17380.3|17260.3|17381.79|17261.79|17380.3|17260.3|10
1622620150000|2021-06-02 07:49:10|17380.11|17260.11|17378.02|17258.02|17380.11|17260.11|17377.21|17257.21|10
1622620160000|2021-06-02 07:49:20|17378.09|17258.09|17380.48|17260.48|17380.48|17260.48|17378.09|17258.09|10
1622620170000|2021-06-02 07:49:30|17381.25|17261.25|17382.26|17262.26|17382.26|17262.26|17381.25|17261.25|10
1622620180000|2021-06-02 07:49:40|17382.09|17262.09|17382.02|17262.02|17382.09|17262.09|17381.2|17261.2|10
1622620190000|2021-06-02 07:49:50|17381.1|17261.1|17380.35|17260.35|17381.26|17261.26|17379.28|17259.28|10
1622620200000|2021-06-02 07:50:00|17380.91|17260.91|17378.34|17258.34|17380.91|17260.91|17378.1|17258.1|10
1622620210000|2021-06-02 07:50:10|17378.84|17258.84|17375.4|17255.4|17378.84|17258.84|17375.4|17255.4|10
1622620220000|2021-06-02 07:50:20|17375.42|17255.42|17376.95|17256.95|17377.06|17257.06|17375.42|17255.42|10
1622620230000|2021-06-02 07:50:30|17376.45|17256.45|17379.74|17259.74|17379.74|17259.74|17376.45|17256.45|10
1622620240000|2021-06-02 07:50:40|17380.15|17260.15|17383.7|17263.7|17383.82|17263.82|17380.07|17260.07|10
1622620250000|2021-06-02 07:50:50|17383.91|17263.91|17388.73|17268.73|17388.73|17268.73|17383.91|17263.91|10
1622620260000|2021-06-02 07:51:00|17389.24|17269.24|17386.03|17266.03|17390.12|17270.12|17386.03|17266.03|10
1622620270000|2021-06-02 07:51:10|17386.42|17266.42|17380.12|17260.12|17386.42|17266.42|17380.12|17260.12|10
1622620280000|2021-06-02 07:51:20|17380.06|17260.06|17380.2|17260.2|17380.62|17260.62|17379.35|17259.35|10
1622620290000|2021-06-02 07:51:30|17380.43|17260.43|17377.81|17257.81|17380.88|17260.88|17377.49|17257.49|10
1622620300000|2021-06-02 07:51:40|17377.78|17257.78|17372.77|17252.77|17377.79|17257.79|17372.77|17252.77|10
1622620310000|2021-06-02 07:51:50|17371.66|17251.66|17369.97|17249.97|17371.66|17251.66|17368.09|17248.09|10
1622620320000|2021-06-02 07:52:00|17369.82|17249.82|17370.6|17250.6|17372.3|17252.3|17369.63|17249.63|10
1622620330000|2021-06-02 07:52:10|17368.66|17248.66|17365.97|17245.97|17368.66|17248.66|17365.97|17245.97|10
1622620340000|2021-06-02 07:52:20|17365.65|17245.65|17363.5|17243.5|17365.65|17245.65|17363.5|17243.5|10
1622620350000|2021-06-02 07:52:30|17363.65|17243.65|17358.93|17238.93|17363.65|17243.65|17358.93|17238.93|10
1622620360000|2021-06-02 07:52:40|17358.22|17238.22|17354.33|17234.33|17358.27|17238.27|17354.29|17234.29|10
1622620370000|2021-06-02 07:52:50|17355.09|17235.09|17354.83|17234.83|17355.61|17235.61|17354.69|17234.69|10
1622620380000|2021-06-02 07:53:00|17354.32|17234.32|17353.18|17233.18|17354.4|17234.4|17353.18|17233.18|9
1622620390000|2021-06-02 07:53:10|17353.08|17233.08|17350.89|17230.89|17353.62|17233.62|17350.89|17230.89|9
1622620400000|2021-06-02 07:53:20|17351.26|17231.26|17358.14|17238.14|17358.14|17238.14|17351.26|17231.26|10
1622620410000|2021-06-02 07:53:30|17358.55|17238.55|17362.19|17242.19|17362.19|17242.19|17358.55|17238.55|10
1622620420000|2021-06-02 07:53:40|17362.2|17242.2|17365.78|17245.78|17365.78|17245.78|17362.2|17242.2|10
1622620430000|2021-06-02 07:53:50|17367.1|17247.1|17364.34|17244.34|17367.65|17247.65|17364.34|17244.34|10
1622620440000|2021-06-02 07:54:00|17364.5|17244.5|17365.37|17245.37|17365.98|17245.98|17364.5|17244.5|10
1622620450000|2021-06-02 07:54:10|17364.84|17244.84|17358.67|17238.67|17364.84|17244.84|17358.67|17238.67|10
1622620460000|2021-06-02 07:54:20|17358.1|17238.1|17359.03|17239.03|17359.6|17239.6|17358.1|17238.1|9
1622620470000|2021-06-02 07:54:30|17359.07|17239.07|17357.14|17237.14|17359.26|17239.26|17357.01|17237.01|10
1622620480000|2021-06-02 07:54:40|17357.77|17237.77|17354.18|17234.18|17357.95|17237.95|17354.18|17234.18|10
1622620490000|2021-06-02 07:54:50|17353.45|17233.45|17353.01|17233.01|17354.6|17234.6|17353.01|17233.01|10
1622620500000|2021-06-02 07:55:00|17352.78|17232.78|17349.72|17229.72|17352.78|17232.78|17349.48|17229.48|10
1622620510000|2021-06-02 07:55:10|17349.89|17229.89|17349.42|17229.42|17350.8|17230.8|17349.42|17229.42|10
1622620520000|2021-06-02 07:55:20|17349.37|17229.37|17348.21|17228.21|17349.78|17229.78|17348.21|17228.21|10
1622620530000|2021-06-02 07:55:30|17347.48|17227.48|17346.61|17226.61|17347.53|17227.53|17346.61|17226.61|10
1622620540000|2021-06-02 07:55:40|17347.03|17227.03|17346.39|17226.39|17347.03|17227.03|17345.78|17225.78|10
1622620550000|2021-06-02 07:55:50|17346.41|17226.41|17348.39|17228.39|17348.39|17228.39|17346.12|17226.12|10
1622620560000|2021-06-02 07:56:00|17348.49|17228.49|17347.62|17227.62|17349.13|17229.13|17347.62|17227.62|10
1622620570000|2021-06-02 07:56:10|17346.54|17226.54|17342.22|17222.22|17346.54|17226.54|17342.22|17222.22|10
1622620580000|2021-06-02 07:56:20|17342.93|17222.93|17341.86|17221.86|17344.17|17224.17|17341.51|17221.51|10
1622620590000|2021-06-02 07:56:30|17341.46|17221.46|17341.97|17221.97|17342.43|17222.43|17341.43|17221.43|10
1622620600000|2021-06-02 07:56:40|17341.67|17221.67|17342.93|17222.93|17342.93|17222.93|17341.25|17221.25|10
1622620610000|2021-06-02 07:56:50|17342.78|17222.78|17337.95|17217.95|17342.78|17222.78|17337.95|17217.95|10
1622620620000|2021-06-02 07:57:00|17338|17218|17337.72|17217.72|17338.88|17218.88|17337.29|17217.29|10
1622620630000|2021-06-02 07:57:10|17337.14|17217.14|17335.71|17215.71|17337.14|17217.14|17335.61|17215.61|9
1622620640000|2021-06-02 07:57:20|17335.78|17215.78|17336.01|17216.01|17337.34|17217.34|17335.41|17215.41|10
1622620650000|2021-06-02 07:57:30|17335.76|17215.76|17336.73|17216.73|17336.8|17216.8|17335.61|17215.61|10
1622620660000|2021-06-02 07:57:40|17336.97|17216.97|17340.56|17220.56|17340.63|17220.63|17336.88|17216.88|10
1622620670000|2021-06-02 07:57:50|17340.92|17220.92|17341.09|17221.09|17342.8|17222.8|17340.92|17220.92|10
1622620680000|2021-06-02 07:58:00|17341.75|17221.75|17341.45|17221.45|17341.89|17221.89|17340.37|17220.37|10
1622620690000|2021-06-02 07:58:10|17341.84|17221.84|17340.21|17220.21|17341.84|17221.84|17339.6|17219.6|10
1622620700000|2021-06-02 07:58:20|17336.82|17216.82|17337.6|17217.6|17338.82|17218.82|17336.82|17216.82|10
1622620710000|2021-06-02 07:58:30|17335.84|17215.84|17335.07|17215.07|17336.2|17216.2|17334.84|17214.84|10
1622620720000|2021-06-02 07:58:40|17335.29|17215.29|17335.85|17215.85|17336.64|17216.64|17334.7|17214.7|10
1622620730000|2021-06-02 07:58:50|17334.56|17214.56|17336.45|17216.45|17336.45|17216.45|17334.41|17214.41|10
1622620740000|2021-06-02 07:59:00|17336.17|17216.17|17334.69|17214.69|17336.17|17216.17|17333.3|17213.3|10
1622620750000|2021-06-02 07:59:10|17334.54|17214.54|17336.06|17216.06|17336.44|17216.44|17334.54|17214.54|9
1622620760000|2021-06-02 07:59:20|17336.3|17216.3|17342.62|17222.62|17342.62|17222.62|17336.2|17216.2|10
1622620770000|2021-06-02 07:59:30|17343.09|17223.09|17342.62|17222.62|17344.35|17224.35|17341.97|17221.97|10
1622620780000|2021-06-02 07:59:40|17343.67|17223.67|17345.95|17225.95|17347.37|17227.37|17343.65|17223.65|9
1622620790000|2021-06-02 07:59:50|17345.42|17225.42|17344.56|17224.56|17345.86|17225.86|17344.56|17224.56|10
1622620800000|2021-06-02 08:00:00|17344.87|17224.87|17347.81|17227.81|17347.84|17227.84|17344.01|17224.01|10
1622620810000|2021-06-02 08:00:10|17348.79|17228.79|17358.51|17238.51|17358.51|17238.51|17348.79|17228.79|10
1622620820000|2021-06-02 08:00:20|17359.53|17239.53|17368|17248|17368.55|17248.55|17359.53|17239.53|10
1622620830000|2021-06-02 08:00:30|17368.22|17248.22|17383.54|17263.54|17383.54|17263.54|17368.22|17248.22|10
1622620840000|2021-06-02 08:00:40|17383.12|17263.12|17384.97|17264.97|17384.97|17264.97|17383.05|17263.05|10
1622620850000|2021-06-02 08:00:50|17385.73|17265.73|17389.08|17269.08|17389.08|17269.08|17385.26|17265.26|10
1622620860000|2021-06-02 08:01:00|17389.97|17269.97|17397.31|17277.31|17403.56|17283.56|17389.97|17269.97|10
1622620870000|2021-06-02 08:01:10|17395.71|17275.71|17399.36|17279.36|17400.16|17280.16|17395.04|17275.04|10
1622620880000|2021-06-02 08:01:20|17399.31|17279.31|17404.06|17284.06|17404.51|17284.51|17399.03|17279.03|10
1622620890000|2021-06-02 08:01:30|17406|17286|17406.27|17286.27|17406.59|17286.59|17401.7|17281.7|10
1622620900000|2021-06-02 08:01:40|17407.27|17287.27|17404.75|17284.75|17407.87|17287.87|17403.98|17283.98|10
1622620910000|2021-06-02 08:01:50|17405.88|17285.88|17405.07|17285.07|17405.88|17285.88|17404.02|17284.02|10
1622620920000|2021-06-02 08:02:00|17405.22|17285.22|17400.41|17280.41|17405.62|17285.62|17400.41|17280.41|10
1622620930000|2021-06-02 08:02:10|17400.73|17280.73|17402.55|17282.55|17402.55|17282.55|17397.43|17277.43|10
1622620940000|2021-06-02 08:02:20|17402.58|17282.58|17396.67|17276.67|17402.8|17282.8|17396.67|17276.67|10
1622620950000|2021-06-02 08:02:30|17396.24|17276.24|17391.99|17271.99|17397.39|17277.39|17391.99|17271.99|10
1622620960000|2021-06-02 08:02:40|17390.81|17270.81|17394.19|17274.19|17394.19|17274.19|17390.81|17270.81|10
1622620970000|2021-06-02 08:02:50|17393.36|17273.36|17394.97|17274.97|17394.97|17274.97|17392.21|17272.21|10
1622620980000|2021-06-02 08:03:00|17394.74|17274.74|17394.4|17274.4|17394.74|17274.74|17393.09|17273.09|10
1622620990000|2021-06-02 08:03:10|17394.48|17274.48|17392.7|17272.7|17395.78|17275.78|17392.7|17272.7|9
1622621000000|2021-06-02 08:03:20|17392.74|17272.74|17392.01|17272.01|17393.23|17273.23|17392.01|17272.01|10
1622621010000|2021-06-02 08:03:30|17391.9|17271.9|17389.94|17269.94|17392.2|17272.2|17389.94|17269.94|10
1622621020000|2021-06-02 08:03:40|17389.49|17269.49|17384.19|17264.19|17389.49|17269.49|17384.19|17264.19|10
1622621030000|2021-06-02 08:03:50|17384.4|17264.4|17381.3|17261.3|17384.4|17264.4|17381.18|17261.18|10
1622621040000|2021-06-02 08:04:00|17380.39|17260.39|17382.72|17262.72|17382.72|17262.72|17379.03|17259.03|10
1622621050000|2021-06-02 08:04:10|17383.02|17263.02|17382.94|17262.94|17385.15|17265.15|17382.94|17262.94|10
1622621060000|2021-06-02 08:04:20|17382.58|17262.58|17385.84|17265.84|17386.97|17266.97|17382.58|17262.58|9
1622621070000|2021-06-02 08:04:30|17386.08|17266.08|17385.5|17265.5|17386.53|17266.53|17385.5|17265.5|9
1622621080000|2021-06-02 08:04:40|17384.95|17264.95|17385.81|17265.81|17388.49|17268.49|17384.95|17264.95|10
1622621090000|2021-06-02 08:04:50|17386.13|17266.13|17379.53|17259.53|17386.52|17266.52|17379.53|17259.53|10
1622621100000|2021-06-02 08:05:00|17379.12|17259.12|17376.36|17256.36|17379.12|17259.12|17376.09|17256.09|10
1622621110000|2021-06-02 08:05:10|17376.54|17256.54|17378.61|17258.61|17378.68|17258.68|17376.02|17256.02|10
1622621120000|2021-06-02 08:05:20|17378.31|17258.31|17377.14|17257.14|17378.31|17258.31|17377.14|17257.14|10
1622621130000|2021-06-02 08:05:30|17375.72|17255.72|17374.65|17254.65|17375.74|17255.74|17374.65|17254.65|10
1622621140000|2021-06-02 08:05:40|17375.18|17255.18|17370.34|17250.34|17375.18|17255.18|17370.34|17250.34|10
1622621150000|2021-06-02 08:05:50|17371.12|17251.12|17362.06|17242.06|17371.75|17251.75|17362.06|17242.06|10
1622621160000|2021-06-02 08:06:00|17362.53|17242.53|17354.64|17234.64|17362.53|17242.53|17354.64|17234.64|9
1622621170000|2021-06-02 08:06:10|17354.28|17234.28|17345.2|17225.2|17354.31|17234.31|17345.2|17225.2|10
1622621180000|2021-06-02 08:06:20|17344.65|17224.65|17336.82|17216.82|17344.65|17224.65|17336.82|17216.82|10
1622621190000|2021-06-02 08:06:30|17336.79|17216.79|17336.55|17216.55|17337.78|17217.78|17335.61|17215.61|10
1622621200000|2021-06-02 08:06:40|17336.56|17216.56|17334.11|17214.11|17336.77|17216.77|17334.11|17214.11|10
1622621210000|2021-06-02 08:06:50|17333.91|17213.91|17335.07|17215.07|17335.41|17215.41|17333.91|17213.91|10
1622621220000|2021-06-02 08:07:00|17333.87|17213.87|17336.51|17216.51|17337.11|17217.11|17333.87|17213.87|10
1622621230000|2021-06-02 08:07:10|17336.09|17216.09|17334.16|17214.16|17336.44|17216.44|17333.93|17213.93|9
1622621240000|2021-06-02 08:07:20|17334.23|17214.23|17334.82|17214.82|17334.82|17214.82|17333.45|17213.45|10
1622621250000|2021-06-02 08:07:30|17333.64|17213.64|17330.82|17210.82|17333.64|17213.64|17329.72|17209.72|10
1622621260000|2021-06-02 08:07:40|17330.57|17210.57|17320.91|17200.91|17330.57|17210.57|17320.91|17200.91|10
1622621270000|2021-06-02 08:07:50|17319.1|17199.1|17312.7|17192.7|17319.69|17199.69|17312.7|17192.7|10
1622621280000|2021-06-02 08:08:00|17311.11|17191.11|17306.57|17186.57|17311.11|17191.11|17306.57|17186.57|10
1622621290000|2021-06-02 08:08:10|17305.94|17185.94|17312.52|17192.52|17312.53|17192.53|17305.94|17185.94|10
1622621300000|2021-06-02 08:08:20|17312.72|17192.72|17316.6|17196.6|17316.6|17196.6|17312.46|17192.46|10
1622621310000|2021-06-02 08:08:30|17316.46|17196.46|17320.19|17200.19|17320.86|17200.86|17315.76|17195.76|10
1622621320000|2021-06-02 08:08:40|17320.38|17200.38|17320.87|17200.87|17321.35|17201.35|17320.38|17200.38|10
1622621330000|2021-06-02 08:08:50|17320.39|17200.39|17321.39|17201.39|17321.49|17201.49|17320.39|17200.39|10
1622621340000|2021-06-02 08:09:00|17321.63|17201.63|17318.01|17198.01|17321.63|17201.63|17318.01|17198.01|10
1622621350000|2021-06-02 08:09:10|17317.67|17197.67|17319.15|17199.15|17319.16|17199.16|17317.67|17197.67|10
1622621360000|2021-06-02 08:09:20|17319.17|17199.17|17320.38|17200.38|17320.38|17200.38|17319.17|17199.17|10
1622621370000|2021-06-02 08:09:30|17320.65|17200.65|17324.07|17204.07|17324.07|17204.07|17320.38|17200.38|9
1622621380000|2021-06-02 08:09:40|17324.21|17204.21|17328.02|17208.02|17328.02|17208.02|17324.21|17204.21|10
1622621390000|2021-06-02 08:09:50|17328.05|17208.05|17329.06|17209.06|17329.34|17209.34|17328.05|17208.05|10
1622621400000|2021-06-02 08:10:00|17329.31|17209.31|17328.37|17208.37|17332.04|17212.04|17328.37|17208.37|10
1622621410000|2021-06-02 08:10:10|17328.39|17208.39|17327.84|17207.84|17328.39|17208.39|17325.82|17205.82|10
1622621420000|2021-06-02 08:10:20|17328.29|17208.29|17326.33|17206.33|17328.29|17208.29|17325.49|17205.49|10
1622621430000|2021-06-02 08:10:30|17327.9|17207.9|17333.91|17213.91|17334.11|17214.11|17327.9|17207.9|10
1622621440000|2021-06-02 08:10:40|17334.69|17214.69|17335.97|17215.97|17336.54|17216.54|17334.69|17214.69|10
1622621450000|2021-06-02 08:10:50|17335|17215|17337.41|17217.41|17337.41|17217.41|17334.92|17214.92|10
1622621460000|2021-06-02 08:11:00|17337.59|17217.59|17337.88|17217.88|17337.88|17217.88|17336.65|17216.65|10
1622621470000|2021-06-02 08:11:10|17337.52|17217.52|17336.75|17216.75|17337.88|17217.88|17336.02|17216.02|10
1622621480000|2021-06-02 08:11:20|17337.35|17217.35|17335.56|17215.56|17337.86|17217.86|17335.56|17215.56|10
1622621490000|2021-06-02 08:11:30|17334.78|17214.78|17331.7|17211.7|17334.78|17214.78|17331.7|17211.7|10
1622621500000|2021-06-02 08:11:40|17331.98|17211.98|17330.08|17210.08|17332.32|17212.32|17329.89|17209.89|10
1622621510000|2021-06-02 08:11:50|17329.73|17209.73|17331.16|17211.16|17331.68|17211.68|17329.73|17209.73|10
1622621520000|2021-06-02 08:12:00|17330.93|17210.93|17326.57|17206.57|17330.93|17210.93|17326.57|17206.57|10
1622621530000|2021-06-02 08:12:10|17325.94|17205.94|17325.69|17205.69|17326.35|17206.35|17325.69|17205.69|9
1622621540000|2021-06-02 08:12:20|17326.06|17206.06|17317.5|17197.5|17326.06|17206.06|17317.5|17197.5|10
1622621550000|2021-06-02 08:12:30|17317.51|17197.51|17312.99|17192.99|17317.65|17197.65|17312.99|17192.99|9
1622621560000|2021-06-02 08:12:40|17313.22|17193.22|17312.58|17192.58|17313.22|17193.22|17312.58|17192.58|10
1622621570000|2021-06-02 08:12:50|17312.62|17192.62|17312.58|17192.58|17313.15|17193.15|17312.58|17192.58|10
1622621580000|2021-06-02 08:13:00|17312.53|17192.53|17310.94|17190.94|17312.53|17192.53|17310.81|17190.81|10
1622621590000|2021-06-02 08:13:10|17310.47|17190.47|17307.75|17187.75|17310.47|17190.47|17307.51|17187.51|10
1622621600000|2021-06-02 08:13:20|17306.45|17186.45|17295.81|17175.81|17306.45|17186.45|17295.81|17175.81|10
1622621610000|2021-06-02 08:13:30|17294.87|17174.87|17290.63|17170.63|17294.87|17174.87|17290.63|17170.63|10
1622621620000|2021-06-02 08:13:40|17290.98|17170.98|17286.99|17166.99|17291.3|17171.3|17286.99|17166.99|10
1622621630000|2021-06-02 08:13:50|17286.01|17166.01|17284.64|17164.64|17286.42|17166.42|17284.32|17164.32|10
1622621640000|2021-06-02 08:14:00|17283.27|17163.27|17285.71|17165.71|17285.87|17165.87|17283.26|17163.26|10
1622621650000|2021-06-02 08:14:10|17286.67|17166.67|17288.7|17168.7|17288.79|17168.79|17286.16|17166.16|10
1622621660000|2021-06-02 08:14:20|17288.29|17168.29|17290.05|17170.05|17291.05|17171.05|17288.29|17168.29|9
1622621670000|2021-06-02 08:14:30|17290.35|17170.35|17288.33|17168.33|17290.35|17170.35|17287.86|17167.86|10
1622621680000|2021-06-02 08:14:40|17287.81|17167.81|17286.72|17166.72|17287.81|17167.81|17286.72|17166.72|10
1622621690000|2021-06-02 08:14:50|17286.62|17166.62|17285.56|17165.56|17286.62|17166.62|17285.56|17165.56|10
1622621700000|2021-06-02 08:15:00|17285.51|17165.51|17284.43|17164.43|17286.26|17166.26|17284.43|17164.43|10
1622621710000|2021-06-02 08:15:10|17283.53|17163.53|17285.27|17165.27|17285.27|17165.27|17283.38|17163.38|10
1622621720000|2021-06-02 08:15:20|17284.74|17164.74|17279.27|17159.27|17284.85|17164.85|17279.27|17159.27|10
1622621730000|2021-06-02 08:15:30|17277.56|17157.56|17278.33|17158.33|17278.33|17158.33|17277.2|17157.2|10
1622621740000|2021-06-02 08:15:40|17277.84|17157.84|17275.66|17155.66|17277.84|17157.84|17275.66|17155.66|10
1622621750000|2021-06-02 08:15:50|17275.46|17155.46|17272.97|17152.97|17275.5|17155.5|17272.61|17152.61|10
1622621760000|2021-06-02 08:16:00|17273.07|17153.07|17275.8|17155.8|17275.8|17155.8|17273.05|17153.05|9
1622621770000|2021-06-02 08:16:10|17276.04|17156.04|17281.5|17161.5|17281.5|17161.5|17276.04|17156.04|10
1622621780000|2021-06-02 08:16:20|17281.61|17161.61|17285.45|17165.45|17285.45|17165.45|17281.61|17161.61|10
1622621790000|2021-06-02 08:16:30|17285.66|17165.66|17290.78|17170.78|17290.78|17170.78|17285.66|17165.66|10
1622621800000|2021-06-02 08:16:40|17291.41|17171.41|17294.01|17174.01|17294.31|17174.31|17291.41|17171.41|9
1622621810000|2021-06-02 08:16:50|17294.22|17174.22|17294.99|17174.99|17295.02|17175.02|17293.61|17173.61|10
1622621820000|2021-06-02 08:17:00|17296.52|17176.52|17303.45|17183.45|17303.45|17183.45|17296.52|17176.52|10
1622621830000|2021-06-02 08:17:10|17311.6|17191.6|17311.73|17191.73|17311.89|17191.89|17311.15|17191.15|10
1622621840000|2021-06-02 08:17:20|17311.98|17191.98|17313.64|17193.64|17313.64|17193.64|17311.74|17191.74|10
1622621850000|2021-06-02 08:17:30|17313.72|17193.72|17314.78|17194.78|17315.42|17195.42|17313.72|17193.72|10
1622621860000|2021-06-02 08:17:40|17314.49|17194.49|17312.09|17192.09|17314.49|17194.49|17311.86|17191.86|10
1622621870000|2021-06-02 08:17:50|17312.04|17192.04|17314.93|17194.93|17314.93|17194.93|17311.96|17191.96|9
1622621880000|2021-06-02 08:18:00|17315.03|17195.03|17306.51|17186.51|17315.29|17195.29|17306.51|17186.51|10
1622621890000|2021-06-02 08:18:10|17306.31|17186.31|17303.43|17183.43|17306.31|17186.31|17303.43|17183.43|10
1622621900000|2021-06-02 08:18:20|17303.02|17183.02|17302.15|17182.15|17303.24|17183.24|17301.71|17181.71|9
1622621910000|2021-06-02 08:18:30|17302.24|17182.24|17302.03|17182.03|17302.24|17182.24|17300.9|17180.9|10
1622621920000|2021-06-02 08:18:40|17301.82|17181.82|17302.65|17182.65|17302.65|17182.65|17300.21|17180.21|10
1622621930000|2021-06-02 08:18:50|17303.51|17183.51|17305.79|17185.79|17305.9|17185.9|17303.51|17183.51|9
1622621940000|2021-06-02 08:19:00|17307.46|17187.46|17317.4|17197.4|17317.4|17197.4|17307.46|17187.46|10
1622621950000|2021-06-02 08:19:10|17317.47|17197.47|17322.5|17202.5|17322.5|17202.5|17317.47|17197.47|10
1622621960000|2021-06-02 08:19:20|17322.77|17202.77|17324.63|17204.63|17324.63|17204.63|17322.76|17202.76|10
1622621970000|2021-06-02 08:19:30|17327.47|17207.47|17327.07|17207.07|17328.17|17208.17|17325.99|17205.99|10
1622621980000|2021-06-02 08:19:40|17326.12|17206.12|17324.65|17204.65|17326.12|17206.12|17324.65|17204.65|10
1622621990000|2021-06-02 08:19:50|17324.71|17204.71|17325.72|17205.72|17326.1|17206.1|17324.49|17204.49|10
1622622000000|2021-06-02 08:20:00|17326.19|17206.19|17329.72|17209.72|17329.72|17209.72|17326.19|17206.19|10
1622622010000|2021-06-02 08:20:10|17329.73|17209.73|17330.26|17210.26|17330.53|17210.53|17329.73|17209.73|10
1622622020000|2021-06-02 08:20:20|17330.49|17210.49|17334.85|17214.85|17334.87|17214.87|17330.49|17210.49|10
1622622030000|2021-06-02 08:20:30|17334.08|17214.08|17331.52|17211.52|17334.9|17214.9|17331.52|17211.52|10
1622622040000|2021-06-02 08:20:40|17330.77|17210.77|17329.72|17209.72|17330.77|17210.77|17329.72|17209.72|10
1622622050000|2021-06-02 08:20:50|17329.61|17209.61|17328.58|17208.58|17329.61|17209.61|17328.04|17208.04|8
1622622060000|2021-06-02 08:21:00|17327.97|17207.97|17323.8|17203.8|17327.99|17207.99|17323.8|17203.8|10
1622622070000|2021-06-02 08:21:10|17323.41|17203.41|17323.61|17203.61|17323.65|17203.65|17322.6|17202.6|10
1622622080000|2021-06-02 08:21:20|17322.49|17202.49|17323.67|17203.67|17323.67|17203.67|17321.99|17201.99|10
1622622090000|2021-06-02 08:21:30|17323.62|17203.62|17323.83|17203.83|17324.16|17204.16|17323.25|17203.25|9
1622622100000|2021-06-02 08:21:40|17323.43|17203.43|17319.95|17199.95|17323.58|17203.58|17319.95|17199.95|10
1622622110000|2021-06-02 08:21:50|17319.37|17199.37|17318.34|17198.34|17319.37|17199.37|17318.34|17198.34|10
1622622120000|2021-06-02 08:22:00|17318.65|17198.65|17320.02|17200.02|17320.02|17200.02|17318.65|17198.65|9
1622622130000|2021-06-02 08:22:10|17320.01|17200.01|17319.97|17199.97|17320.17|17200.17|17319.34|17199.34|10
1622622140000|2021-06-02 08:22:20|17320.24|17200.24|17320.94|17200.94|17320.94|17200.94|17320.24|17200.24|10
1622622150000|2021-06-02 08:22:30|17321.7|17201.7|17320.29|17200.29|17321.7|17201.7|17320.06|17200.06|10
1622622160000|2021-06-02 08:22:40|17321.1|17201.1|17321.41|17201.41|17322.91|17202.91|17321.1|17201.1|10
1622622170000|2021-06-02 08:22:50|17321.44|17201.44|17319.81|17199.81|17322.11|17202.11|17319.81|17199.81|10
1622622180000|2021-06-02 08:23:00|17319.63|17199.63|17318.95|17198.95|17320.27|17200.27|17318.95|17198.95|10
1622622190000|2021-06-02 08:23:10|17318.91|17198.91|17318.27|17198.27|17319.12|17199.12|17318.27|17198.27|10
1622622200000|2021-06-02 08:23:20|17318.28|17198.28|17315.32|17195.32|17318.28|17198.28|17315.32|17195.32|9
1622622210000|2021-06-02 08:23:30|17315.11|17195.11|17312.18|17192.18|17315.11|17195.11|17312.18|17192.18|10
1622622220000|2021-06-02 08:23:40|17312.24|17192.24|17304.88|17184.88|17312.24|17192.24|17304.81|17184.81|10
1622622230000|2021-06-02 08:23:50|17304.82|17184.82|17303.2|17183.2|17305.21|17185.21|17303.2|17183.2|9
1622622240000|2021-06-02 08:24:00|17303.25|17183.25|17306.05|17186.05|17306.05|17186.05|17303.25|17183.25|9
1622622250000|2021-06-02 08:24:10|17306.22|17186.22|17311.07|17191.07|17311.07|17191.07|17306.22|17186.22|10
1622622260000|2021-06-02 08:24:20|17311.81|17191.81|17309.45|17189.45|17311.81|17191.81|17309.45|17189.45|10
1622622270000|2021-06-02 08:24:30|17310.21|17190.21|17302.66|17182.66|17310.21|17190.21|17302.66|17182.66|10
1622622280000|2021-06-02 08:24:40|17302.46|17182.46|17297.47|17177.47|17302.68|17182.68|17297.47|17177.47|10
1622622290000|2021-06-02 08:24:50|17297.35|17177.35|17286.48|17166.48|17297.35|17177.35|17286.48|17166.48|10
1622622300000|2021-06-02 08:25:00|17286.24|17166.24|17289.24|17169.24|17289.24|17169.24|17284.43|17164.43|10
1622622310000|2021-06-02 08:25:10|17290.04|17170.04|17288.42|17168.42|17290.04|17170.04|17287.7|17167.7|10
1622622320000|2021-06-02 08:25:20|17287.84|17167.84|17286.69|17166.69|17287.84|17167.84|17285.73|17165.73|10
1622622330000|2021-06-02 08:25:30|17286.43|17166.43|17289.18|17169.18|17289.18|17169.18|17286.27|17166.27|10
1622622340000|2021-06-02 08:25:40|17289.52|17169.52|17289.81|17169.81|17289.81|17169.81|17288.8|17168.8|9
1622622350000|2021-06-02 08:25:50|17289.72|17169.72|17286.89|17166.89|17289.72|17169.72|17286.75|17166.75|10
1622622360000|2021-06-02 08:26:00|17287.28|17167.28|17288.36|17168.36|17288.36|17168.36|17286.53|17166.53|10
1622622370000|2021-06-02 08:26:10|17288.64|17168.64|17290.51|17170.51|17290.51|17170.51|17288.64|17168.64|10
1622622380000|2021-06-02 08:26:20|17290.18|17170.18|17288.9|17168.9|17290.38|17170.38|17288.65|17168.65|9
1622622390000|2021-06-02 08:26:30|17289.12|17169.12|17291.91|17171.91|17292.39|17172.39|17289.1|17169.1|10
1622622400000|2021-06-02 08:26:40|17292.23|17172.23|17287.73|17167.73|17292.82|17172.82|17287.73|17167.73|10
1622622410000|2021-06-02 08:26:50|17287.28|17167.28|17283.82|17163.82|17287.28|17167.28|17283.82|17163.82|10
1622622420000|2021-06-02 08:27:00|17283.64|17163.64|17283.14|17163.14|17283.64|17163.64|17282.99|17162.99|10
1622622430000|2021-06-02 08:27:10|17283.27|17163.27|17283.85|17163.85|17284.06|17164.06|17283.24|17163.24|9
1622622440000|2021-06-02 08:27:20|17284.03|17164.03|17283.84|17163.84|17285.56|17165.56|17283.84|17163.84|10
1622622450000|2021-06-02 08:27:30|17283.5|17163.5|17281.29|17161.29|17283.5|17163.5|17280.54|17160.54|10
1622622460000|2021-06-02 08:27:40|17281.44|17161.44|17284.12|17164.12|17284.12|17164.12|17281.44|17161.44|10
1622622470000|2021-06-02 08:27:50|17283.9|17163.9|17283.45|17163.45|17284.04|17164.04|17283.45|17163.45|10
1622622480000|2021-06-02 08:28:00|17283.25|17163.25|17281.97|17161.97|17285.02|17165.02|17281.97|17161.97|10
1622622490000|2021-06-02 08:28:10|17282.16|17162.16|17279.12|17159.12|17282.16|17162.16|17278.88|17158.88|10
1622622500000|2021-06-02 08:28:20|17278.84|17158.84|17281.59|17161.59|17281.59|17161.59|17278.45|17158.45|10
1622622510000|2021-06-02 08:28:30|17281.71|17161.71|17282.33|17162.33|17282.33|17162.33|17281|17161|10
1622622520000|2021-06-02 08:28:40|17282.25|17162.25|17284.31|17164.31|17284.31|17164.31|17281.75|17161.75|9
1622622530000|2021-06-02 08:28:50|17284.32|17164.32|17282.3|17162.3|17284.55|17164.55|17282.3|17162.3|10
1622622540000|2021-06-02 08:29:00|17282.04|17162.04|17281.99|17161.99|17282.04|17162.04|17281.63|17161.63|9
1622622550000|2021-06-02 08:29:10|17282.72|17162.72|17283.4|17163.4|17284.52|17164.52|17282.48|17162.48|10
1622622560000|2021-06-02 08:29:20|17282.78|17162.78|17282.46|17162.46|17282.78|17162.78|17281.69|17161.69|10
1622622570000|2021-06-02 08:29:30|17283.17|17163.17|17284.65|17164.65|17285.69|17165.69|17283.17|17163.17|10
1622622580000|2021-06-02 08:29:40|17284.95|17164.95|17285.27|17165.27|17285.78|17165.78|17284.87|17164.87|10
1622622590000|2021-06-02 08:29:50|17285.06|17165.06|17283.18|17163.18|17285.06|17165.06|17283.18|17163.18|10
1622622600000|2021-06-02 08:30:00|17283.88|17163.88|17289.43|17169.43|17289.43|17169.43|17283.22|17163.22|10
1622622610000|2021-06-02 08:30:10|17289.84|17169.84|17293.12|17173.12|17293.12|17173.12|17289.21|17169.21|10
1622622620000|2021-06-02 08:30:20|17292.56|17172.56|17298.67|17178.67|17298.67|17178.67|17292.56|17172.56|10
1622622630000|2021-06-02 08:30:30|17299|17179|17303.82|17183.82|17304.09|17184.09|17299|17179|10
1622622640000|2021-06-02 08:30:40|17303.89|17183.89|17306.79|17186.79|17306.79|17186.79|17303.89|17183.89|10
1622622650000|2021-06-02 08:30:50|17306.57|17186.57|17308.06|17188.06|17308.4|17188.4|17306.56|17186.56|10
1622622660000|2021-06-02 08:31:00|17308.3|17188.3|17309.24|17189.24|17309.64|17189.64|17308.3|17188.3|10
1622622670000|2021-06-02 08:31:10|17309.27|17189.27|17311.77|17191.77|17311.97|17191.97|17309.27|17189.27|10
1622622680000|2021-06-02 08:31:20|17311.62|17191.62|17307.09|17187.09|17311.62|17191.62|17307.09|17187.09|10
1622622690000|2021-06-02 08:31:30|17306.91|17186.91|17304.78|17184.78|17307.17|17187.17|17304.46|17184.46|9
1622622700000|2021-06-02 08:31:40|17304.81|17184.81|17305.25|17185.25|17305.89|17185.89|17304.81|17184.81|10
1622622710000|2021-06-02 08:31:50|17306.24|17186.24|17306|17186|17306.68|17186.68|17305.51|17185.51|10
1622622720000|2021-06-02 08:32:00|17306.1|17186.1|17306.08|17186.08|17306.34|17186.34|17305.6|17185.6|10
1622622730000|2021-06-02 08:32:10|17305.8|17185.8|17307.2|17187.2|17307.86|17187.86|17305.8|17185.8|10
1622622740000|2021-06-02 08:32:20|17307.32|17187.32|17308.34|17188.34|17308.64|17188.64|17307.32|17187.32|10
1622622750000|2021-06-02 08:32:30|17308.24|17188.24|17309.39|17189.39|17309.74|17189.74|17308.24|17188.24|10
1622622760000|2021-06-02 08:32:40|17309.13|17189.13|17310.65|17190.65|17310.71|17190.71|17309.13|17189.13|9
1622622770000|2021-06-02 08:32:50|17311.84|17191.84|17312.56|17192.56|17312.68|17192.68|17311.59|17191.59|10
1622622780000|2021-06-02 08:33:00|17313.35|17193.35|17317.32|17197.32|17317.32|17197.32|17313.35|17193.35|10
1622622790000|2021-06-02 08:33:10|17317.8|17197.8|17320.89|17200.89|17320.89|17200.89|17317.8|17197.8|10
1622622800000|2021-06-02 08:33:20|17321.56|17201.56|17319.88|17199.88|17321.81|17201.81|17319.7|17199.7|9
1622622810000|2021-06-02 08:33:30|17319.89|17199.89|17319.61|17199.61|17320.24|17200.24|17319.39|17199.39|10
1622622820000|2021-06-02 08:33:40|17319.43|17199.43|17319.48|17199.48|17319.48|17199.48|17317.88|17197.88|9
1622622830000|2021-06-02 08:33:50|17319.43|17199.43|17320.58|17200.58|17321.45|17201.45|17319.26|17199.26|10
1622622840000|2021-06-02 08:34:00|17320.47|17200.47|17319.81|17199.81|17320.58|17200.58|17319.07|17199.07|10
1622622850000|2021-06-02 08:34:10|17319.68|17199.68|17319.71|17199.71|17319.73|17199.73|17318|17198|10
1622622860000|2021-06-02 08:34:20|17319.2|17199.2|17320.68|17200.68|17320.68|17200.68|17318.9|17198.9|9
1622622870000|2021-06-02 08:34:30|17320.72|17200.72|17316.7|17196.7|17320.79|17200.79|17316.7|17196.7|10
1622622880000|2021-06-02 08:34:40|17316.52|17196.52|17316.66|17196.66|17316.66|17196.66|17315.17|17195.17|10
1622622890000|2021-06-02 08:34:50|17316.42|17196.42|17320.13|17200.13|17320.13|17200.13|17316.32|17196.32|10
1622622900000|2021-06-02 08:35:00|17319.88|17199.88|17321.43|17201.43|17321.43|17201.43|17319.88|17199.88|10
1622622910000|2021-06-02 08:35:10|17321.17|17201.17|17322.7|17202.7|17323.21|17203.21|17321.17|17201.17|10
1622622920000|2021-06-02 08:35:20|17323.96|17203.96|17331.69|17211.69|17331.69|17211.69|17323.96|17203.96|9
1622622930000|2021-06-02 08:35:30|17331.8|17211.8|17333.37|17213.37|17333.43|17213.43|17331.67|17211.67|10
1622622940000|2021-06-02 08:35:40|17333.63|17213.63|17339.82|17219.82|17339.85|17219.85|17333.63|17213.63|10
1622622950000|2021-06-02 08:35:50|17342.23|17222.23|17349.23|17229.23|17349.23|17229.23|17342.23|17222.23|10
1622622960000|2021-06-02 08:36:00|17349.48|17229.48|17344.83|17224.83|17349.48|17229.48|17344.83|17224.83|10
1622622970000|2021-06-02 08:36:10|17344.57|17224.57|17343.09|17223.09|17345.53|17225.53|17343.09|17223.09|10
1622622980000|2021-06-02 08:36:20|17342.11|17222.11|17337.84|17217.84|17342.62|17222.62|17337.84|17217.84|9
1622622990000|2021-06-02 08:36:30|17338.14|17218.14|17337.28|17217.28|17338.48|17218.48|17337.28|17217.28|10
1622623000000|2021-06-02 08:36:40|17337.03|17217.03|17336.09|17216.09|17337.03|17217.03|17335.56|17215.56|10
1622623010000|2021-06-02 08:36:50|17335.56|17215.56|17334.39|17214.39|17335.56|17215.56|17334.03|17214.03|10
1622623020000|2021-06-02 08:37:00|17333.7|17213.7|17332.43|17212.43|17333.7|17213.7|17332.15|17212.15|10
1622623030000|2021-06-02 08:37:10|17332.46|17212.46|17332.53|17212.53|17333.55|17213.55|17332.46|17212.46|10
1622623040000|2021-06-02 08:37:20|17332.91|17212.91|17332.22|17212.22|17333.19|17213.19|17332.2|17212.2|10
1622623050000|2021-06-02 08:37:30|17332.72|17212.72|17332.81|17212.81|17332.81|17212.81|17331.67|17211.67|9
1622623060000|2021-06-02 08:37:40|17332.95|17212.95|17333.89|17213.89|17333.89|17213.89|17332.37|17212.37|10
1622623070000|2021-06-02 08:37:50|17334.78|17214.78|17337.49|17217.49|17338.01|17218.01|17333.86|17213.86|10
1622623080000|2021-06-02 08:38:00|17337.63|17217.63|17341.23|17221.23|17341.23|17221.23|17337.63|17217.63|10
1622623090000|2021-06-02 08:38:10|17341.43|17221.43|17348.75|17228.75|17348.75|17228.75|17341.43|17221.43|10
1622623100000|2021-06-02 08:38:20|17349.49|17229.49|17351.97|17231.97|17351.97|17231.97|17349.21|17229.21|10
1622623110000|2021-06-02 08:38:30|17352.58|17232.58|17358.67|17238.67|17358.67|17238.67|17352.58|17232.58|10
1622623120000|2021-06-02 08:38:40|17360.55|17240.55|17366.48|17246.48|17366.48|17246.48|17360.55|17240.55|10
1622623130000|2021-06-02 08:38:50|17367.3|17247.3|17370.12|17250.12|17370.12|17250.12|17367.02|17247.02|10
1622623140000|2021-06-02 08:39:00|17370.19|17250.19|17373.98|17253.98|17373.98|17253.98|17370.19|17250.19|10
1622623150000|2021-06-02 08:39:10|17374.97|17254.97|17377.23|17257.23|17377.23|17257.23|17374.07|17254.07|10
1622623160000|2021-06-02 08:39:20|17377.72|17257.72|17380.2|17260.2|17380.59|17260.59|17377.72|17257.72|10
1622623170000|2021-06-02 08:39:30|17381.52|17261.52|17383.69|17263.69|17383.69|17263.69|17381.52|17261.52|10
1622623180000|2021-06-02 08:39:40|17385.49|17265.49|17382.32|17262.32|17385.88|17265.88|17382.32|17262.32|10
1622623190000|2021-06-02 08:39:50|17381.92|17261.92|17380.33|17260.33|17381.92|17261.92|17380.33|17260.33|9
1622623200000|2021-06-02 08:40:00|17379.83|17259.83|17377.76|17257.76|17380.25|17260.25|17377.76|17257.76|9
1622623210000|2021-06-02 08:40:10|17376.85|17256.85|17373.82|17253.82|17376.85|17256.85|17373.77|17253.77|10
1622623220000|2021-06-02 08:40:20|17373.48|17253.48|17370.29|17250.29|17373.48|17253.48|17370.29|17250.29|10
1622623230000|2021-06-02 08:40:30|17369.88|17249.88|17363.45|17243.45|17369.88|17249.88|17363.29|17243.29|10
1622623240000|2021-06-02 08:40:40|17362.05|17242.05|17357.17|17237.17|17362.05|17242.05|17357.14|17237.14|10
1622623250000|2021-06-02 08:40:50|17357.19|17237.19|17360.3|17240.3|17360.3|17240.3|17356.55|17236.55|9
1622623260000|2021-06-02 08:41:00|17360.95|17240.95|17363.23|17243.23|17364.94|17244.94|17360.57|17240.57|10
1622623270000|2021-06-02 08:41:10|17364.24|17244.24|17360.52|17240.52|17364.24|17244.24|17360.15|17240.15|10
1622623280000|2021-06-02 08:41:20|17360.2|17240.2|17359.62|17239.62|17360.25|17240.25|17359.33|17239.33|10
1622623290000|2021-06-02 08:41:30|17359.66|17239.66|17364.59|17244.59|17364.59|17244.59|17359.57|17239.57|10
1622623300000|2021-06-02 08:41:40|17365.78|17245.78|17372.23|17252.23|17372.23|17252.23|17365.78|17245.78|10
1622623310000|2021-06-02 08:41:50|17372.38|17252.38|17372.98|17252.98|17373.05|17253.05|17372.17|17252.17|9
1622623320000|2021-06-02 08:42:00|17373.84|17253.84|17377.9|17257.9|17377.9|17257.9|17373.84|17253.84|10
1622623330000|2021-06-02 08:42:10|17380.37|17260.37|17392.36|17272.36|17392.36|17272.36|17380.37|17260.37|10
1622623340000|2021-06-02 08:42:20|17394.14|17274.14|17406.06|17286.06|17406.39|17286.39|17393.89|17273.89|10
1622623350000|2021-06-02 08:42:30|17406.88|17286.88|17412.69|17292.69|17412.69|17292.69|17406.88|17286.88|10
1622623360000|2021-06-02 08:42:40|17411.36|17291.36|17412.75|17292.75|17413.39|17293.39|17411.36|17291.36|10
1622623370000|2021-06-02 08:42:50|17413.01|17293.01|17406.68|17286.68|17413.01|17293.01|17406.68|17286.68|10
1622623380000|2021-06-02 08:43:00|17403.04|17283.04|17405.71|17285.71|17405.71|17285.71|17402.52|17282.52|10
1622623390000|2021-06-02 08:43:10|17405.86|17285.86|17393.19|17273.19|17407.17|17287.17|17393.19|17273.19|10
1622623400000|2021-06-02 08:43:20|17394.68|17274.68|17399.64|17279.64|17399.9|17279.9|17394.68|17274.68|10
1622623410000|2021-06-02 08:43:30|17400.4|17280.4|17411.05|17291.05|17411.05|17291.05|17399.56|17279.56|10
1622623420000|2021-06-02 08:43:40|17411.86|17291.86|17413.81|17293.81|17415.32|17295.32|17411.86|17291.86|9
1622623430000|2021-06-02 08:43:50|17414.2|17294.2|17413.75|17293.75|17415.13|17295.13|17413.75|17293.75|9
1622623440000|2021-06-02 08:44:00|17413.34|17293.34|17410.65|17290.65|17413.34|17293.34|17409.72|17289.72|10
1622623450000|2021-06-02 08:44:10|17409.27|17289.27|17403.96|17283.96|17409.27|17289.27|17403.96|17283.96|10
1622623460000|2021-06-02 08:44:20|17404.07|17284.07|17403.99|17283.99|17404.07|17284.07|17402.56|17282.56|10
1622623470000|2021-06-02 08:44:30|17403.41|17283.41|17403.35|17283.35|17403.87|17283.87|17402.47|17282.47|10
1622623480000|2021-06-02 08:44:40|17403.57|17283.57|17399.5|17279.5|17404.3|17284.3|17396.93|17276.93|10
1622623490000|2021-06-02 08:44:50|17398.91|17278.91|17401.09|17281.09|17401.09|17281.09|17398.7|17278.7|10
1622623500000|2021-06-02 08:45:00|17400.73|17280.73|17404.84|17284.84|17404.84|17284.84|17400.73|17280.73|10
1622623510000|2021-06-02 08:45:10|17405.37|17285.37|17409.08|17289.08|17409.08|17289.08|17405.37|17285.37|10
1622623520000|2021-06-02 08:45:20|17409.63|17289.63|17422.09|17302.09|17423.46|17303.46|17409.63|17289.63|10
1622623530000|2021-06-02 08:45:30|17424.57|17304.57|17427.79|17307.79|17428.95|17308.95|17424.07|17304.07|10
1622623540000|2021-06-02 08:45:40|17430.52|17310.52|17435.28|17315.28|17435.28|17315.28|17430.52|17310.52|10
1622623550000|2021-06-02 08:45:50|17435.57|17315.57|17435.91|17315.91|17436.49|17316.49|17435.15|17315.15|10
1622623560000|2021-06-02 08:46:00|17436.7|17316.7|17433.61|17313.61|17436.99|17316.99|17433.61|17313.61|10
1622623570000|2021-06-02 08:46:10|17434.17|17314.17|17432.9|17312.9|17434.17|17314.17|17431.06|17311.06|9
1622623580000|2021-06-02 08:46:20|17432.92|17312.92|17439.27|17319.27|17439.27|17319.27|17432.92|17312.92|10
1622623590000|2021-06-02 08:46:30|17439.28|17319.28|17441.01|17321.01|17442.21|17322.21|17439.28|17319.28|10
1622623600000|2021-06-02 08:46:40|17441.26|17321.26|17441.4|17321.4|17442.86|17322.86|17441.07|17321.07|10
1622623610000|2021-06-02 08:46:50|17442.28|17322.28|17441.12|17321.12|17442.28|17322.28|17441.08|17321.08|9
1622623620000|2021-06-02 08:47:00|17441.23|17321.23|17440.83|17320.83|17441.61|17321.61|17439.63|17319.63|10
1622623630000|2021-06-02 08:47:10|17440.91|17320.91|17443.05|17323.05|17443.05|17323.05|17440.8|17320.8|10
1622623640000|2021-06-02 08:47:20|17441.71|17321.71|17440.81|17320.81|17441.71|17321.71|17440.34|17320.34|10
1622623650000|2021-06-02 08:47:30|17442.28|17322.28|17439.74|17319.74|17442.28|17322.28|17439.02|17319.02|10
1622623660000|2021-06-02 08:47:40|17439.18|17319.18|17437.12|17317.12|17439.47|17319.47|17437.12|17317.12|10
1622623670000|2021-06-02 08:47:50|17436.52|17316.52|17433.26|17313.26|17436.62|17316.62|17433.26|17313.26|10
1622623680000|2021-06-02 08:48:00|17432.47|17312.47|17431.2|17311.2|17432.47|17312.47|17429.27|17309.27|10
1622623690000|2021-06-02 08:48:10|17431.76|17311.76|17432.09|17312.09|17434.77|17314.77|17431.76|17311.76|10
1622623700000|2021-06-02 08:48:20|17431.76|17311.76|17428.76|17308.76|17431.76|17311.76|17428.76|17308.76|10
1622623710000|2021-06-02 08:48:30|17427.96|17307.96|17424.5|17304.5|17428.26|17308.26|17424.5|17304.5|10
1622623720000|2021-06-02 08:48:40|17422.81|17302.81|17418.34|17298.34|17423.13|17303.13|17418.34|17298.34|10
1622623730000|2021-06-02 08:48:50|17418.3|17298.3|17413.98|17293.98|17418.3|17298.3|17413.98|17293.98|10
1622623740000|2021-06-02 08:49:00|17413.38|17293.38|17412.31|17292.31|17413.71|17293.71|17412.31|17292.31|10
1622623750000|2021-06-02 08:49:10|17411.99|17291.99|17409.33|17289.33|17411.99|17291.99|17409.33|17289.33|10
1622623760000|2021-06-02 08:49:20|17409.13|17289.13|17407.91|17287.91|17409.24|17289.24|17407.48|17287.48|10
1622623770000|2021-06-02 08:49:30|17408.04|17288.04|17409.56|17289.56|17409.56|17289.56|17407.67|17287.67|10
1622623780000|2021-06-02 08:49:40|17409.2|17289.2|17410.54|17290.54|17411.07|17291.07|17409.2|17289.2|10
1622623790000|2021-06-02 08:49:50|17411.08|17291.08|17415.01|17295.01|17415.01|17295.01|17410.58|17290.58|10
1622623800000|2021-06-02 08:50:00|17415.41|17295.41|17417.05|17297.05|17417.05|17297.05|17415.38|17295.38|9
1622623810000|2021-06-02 08:50:10|17417.06|17297.06|17414.57|17294.57|17417.06|17297.06|17414.57|17294.57|10
1622623820000|2021-06-02 08:50:20|17414.45|17294.45|17413.91|17293.91|17414.6|17294.6|17413.74|17293.74|10
1622623830000|2021-06-02 08:50:30|17414.04|17294.04|17414.38|17294.38|17414.81|17294.81|17413.38|17293.38|9
1622623840000|2021-06-02 08:50:40|17414.22|17294.22|17415.04|17295.04|17415.04|17295.04|17413.38|17293.38|10
1622623850000|2021-06-02 08:50:50|17415.2|17295.2|17420|17300|17420|17300|17415.2|17295.2|10
1622623860000|2021-06-02 08:51:00|17421.31|17301.31|17430.38|17310.38|17430.38|17310.38|17421.31|17301.31|10
1622623870000|2021-06-02 08:51:10|17430.28|17310.28|17431.05|17311.05|17431.27|17311.27|17430.18|17310.18|10
1622623880000|2021-06-02 08:51:20|17431.92|17311.92|17429.96|17309.96|17432.5|17312.5|17429.96|17309.96|9
1622623890000|2021-06-02 08:51:30|17429.94|17309.94|17427.28|17307.28|17429.94|17309.94|17427.28|17307.28|10
1622623900000|2021-06-02 08:51:40|17427.51|17307.51|17425.47|17305.47|17427.51|17307.51|17425.47|17305.47|9
1622623910000|2021-06-02 08:51:50|17424.68|17304.68|17419.66|17299.66|17424.68|17304.68|17418.59|17298.59|10
1622623920000|2021-06-02 08:52:00|17419.2|17299.2|17415.58|17295.58|17419.37|17299.37|17415.58|17295.58|10
1622623930000|2021-06-02 08:52:10|17415.57|17295.57|17410.21|17290.21|17415.57|17295.57|17410.21|17290.21|10
1622623940000|2021-06-02 08:52:20|17410.16|17290.16|17412.02|17292.02|17412.02|17292.02|17409.18|17289.18|10
1622623950000|2021-06-02 08:52:30|17412.96|17292.96|17414.95|17294.95|17414.95|17294.95|17412.96|17292.96|9
1622623960000|2021-06-02 08:52:40|17414.15|17294.15|17412.39|17292.39|17414.15|17294.15|17412.22|17292.22|10
1622623970000|2021-06-02 08:52:50|17412.68|17292.68|17414.86|17294.86|17414.86|17294.86|17412.68|17292.68|9
1622623980000|2021-06-02 08:53:00|17415.06|17295.06|17414.19|17294.19|17415.06|17295.06|17413.85|17293.85|10
1622623990000|2021-06-02 08:53:10|17414.24|17294.24|17412.7|17292.7|17414.24|17294.24|17412.48|17292.48|10
1622624000000|2021-06-02 08:53:20|17413.04|17293.04|17415.02|17295.02|17415.02|17295.02|17412.89|17292.89|10
1622624010000|2021-06-02 08:53:30|17415.4|17295.4|17416.5|17296.5|17416.5|17296.5|17415.21|17295.21|10
1622624020000|2021-06-02 08:53:40|17416.44|17296.44|17417.61|17297.61|17417.93|17297.93|17416.44|17296.44|10
1622624030000|2021-06-02 08:53:50|17416.95|17296.95|17418.5|17298.5|17418.5|17298.5|17416.09|17296.09|10
1622624040000|2021-06-02 08:54:00|17419.18|17299.18|17424.05|17304.05|17424.05|17304.05|17418.55|17298.55|10
1622624050000|2021-06-02 08:54:10|17425.11|17305.11|17423.42|17303.42|17425.11|17305.11|17423.33|17303.33|10
1622624060000|2021-06-02 08:54:20|17423.49|17303.49|17423.3|17303.3|17424.69|17304.69|17423.3|17303.3|10
1622624070000|2021-06-02 08:54:30|17423.03|17303.03|17424.54|17304.54|17424.54|17304.54|17423.03|17303.03|10
1622624080000|2021-06-02 08:54:40|17424.74|17304.74|17434.07|17314.07|17434.07|17314.07|17424.74|17304.74|10
1622624090000|2021-06-02 08:54:50|17435.88|17315.88|17439.62|17319.62|17439.62|17319.62|17435.88|17315.88|10
1622624100000|2021-06-02 08:55:00|17441.39|17321.39|17446.02|17326.02|17446.02|17326.02|17441.11|17321.11|10
1622624110000|2021-06-02 08:55:10|17445.02|17325.02|17449.33|17329.33|17450.24|17330.24|17445.02|17325.02|10
1622624120000|2021-06-02 08:55:20|17449.4|17329.4|17453.44|17333.44|17453.44|17333.44|17448.92|17328.92|10
1622624130000|2021-06-02 08:55:30|17454.53|17334.53|17455.17|17335.17|17456.5|17336.5|17454.53|17334.53|10
1622624140000|2021-06-02 08:55:40|17454.19|17334.19|17459.11|17339.11|17459.11|17339.11|17454.19|17334.19|10
1622624150000|2021-06-02 08:55:50|17459.22|17339.22|17456.47|17336.47|17459.94|17339.94|17456.47|17336.47|10
1622624160000|2021-06-02 08:56:00|17457.17|17337.17|17458.78|17338.78|17458.78|17338.78|17456.81|17336.81|10
1622624170000|2021-06-02 08:56:10|17458.63|17338.63|17461.96|17341.96|17461.96|17341.96|17458.63|17338.63|10
1622624180000|2021-06-02 08:56:20|17462.08|17342.08|17465.57|17345.57|17465.57|17345.57|17462.08|17342.08|10
1622624190000|2021-06-02 08:56:30|17466.92|17346.92|17471.97|17351.97|17472.87|17352.87|17465.37|17345.37|10
1622624200000|2021-06-02 08:56:40|17472.75|17352.75|17479.96|17359.96|17479.96|17359.96|17470.18|17350.18|10
1622624210000|2021-06-02 08:56:50|17482.01|17362.01|17492.32|17372.32|17492.32|17372.32|17482.01|17362.01|10
1622624220000|2021-06-02 08:57:00|17491.46|17371.46|17503.55|17383.55|17503.55|17383.55|17490.67|17370.67|10
1622624230000|2021-06-02 08:57:10|17501.66|17381.66|17500.22|17380.22|17503.08|17383.08|17500.18|17380.18|10
1622624240000|2021-06-02 08:57:20|17500.01|17380.01|17494.41|17374.41|17500.01|17380.01|17494.41|17374.41|9
1622624250000|2021-06-02 08:57:30|17494.36|17374.36|17494.34|17374.34|17494.52|17374.52|17493.17|17373.17|10
1622624260000|2021-06-02 08:57:40|17494.09|17374.09|17493.2|17373.2|17496.09|17376.09|17493.2|17373.2|10
1622624270000|2021-06-02 08:57:50|17492.82|17372.82|17491.7|17371.7|17493.19|17373.19|17490.16|17370.16|10
1622624280000|2021-06-02 08:58:00|17492.1|17372.1|17496.31|17376.31|17496.31|17376.31|17492.1|17372.1|10
1622624290000|2021-06-02 08:58:10|17496.95|17376.95|17497.52|17377.52|17497.52|17377.52|17495.93|17375.93|10
1622624300000|2021-06-02 08:58:20|17498.37|17378.37|17496.41|17376.41|17498.37|17378.37|17495.56|17375.56|10
1622624310000|2021-06-02 08:58:30|17495.5|17375.5|17495.19|17375.19|17496.93|17376.93|17493.95|17373.95|10
1622624320000|2021-06-02 08:58:40|17493.55|17373.55|17492.21|17372.21|17493.55|17373.55|17491.44|17371.44|10
1622624330000|2021-06-02 08:58:50|17492.38|17372.38|17491.26|17371.26|17492.38|17372.38|17490.73|17370.73|10
1622624340000|2021-06-02 08:59:00|17490.56|17370.56|17493.22|17373.22|17493.22|17373.22|17490.56|17370.56|10
1622624350000|2021-06-02 08:59:10|17492.52|17372.52|17496.26|17376.26|17496.57|17376.57|17492.46|17372.46|10
1622624360000|2021-06-02 08:59:20|17496.33|17376.33|17498.82|17378.82|17498.82|17378.82|17496.33|17376.33|9
1622624370000|2021-06-02 08:59:30|17500.75|17380.75|17500.17|17380.17|17501.01|17381.01|17499.51|17379.51|10
1622624380000|2021-06-02 08:59:40|17499.45|17379.45|17502.04|17382.04|17503.4|17383.4|17499.45|17379.45|10
1622624390000|2021-06-02 08:59:50|17502.65|17382.65|17503.66|17383.66|17503.66|17383.66|17502.47|17382.47|10
1622624400000|2021-06-02 09:00:00|17504.26|17384.26|17506.41|17386.41|17506.41|17386.41|17504.26|17384.26|10
1622624410000|2021-06-02 09:00:10|17507.94|17387.94|17521.86|17401.86|17521.93|17401.93|17507.94|17387.94|10
1622624420000|2021-06-02 09:00:20|17521.12|17401.12|17513.77|17393.77|17521.95|17401.95|17513.77|17393.77|10
1622624430000|2021-06-02 09:00:30|17513.26|17393.26|17507.4|17387.4|17513.26|17393.26|17505.48|17385.48|10
1622624440000|2021-06-02 09:00:40|17507.14|17387.14|17496.09|17376.09|17507.14|17387.14|17496.09|17376.09|10
1622624450000|2021-06-02 09:00:50|17492.71|17372.71|17491.64|17371.64|17492.71|17372.71|17482.7|17362.7|10
1622624460000|2021-06-02 09:01:00|17494.09|17374.09|17498.02|17378.02|17499.31|17379.31|17494.09|17374.09|10
1622624470000|2021-06-02 09:01:10|17500.62|17380.62|17500.95|17380.95|17501.75|17381.75|17499.34|17379.34|10
1622624480000|2021-06-02 09:01:20|17502.07|17382.07|17505.49|17385.49|17505.87|17385.87|17502.07|17382.07|10
1622624490000|2021-06-02 09:01:30|17505.58|17385.58|17502.39|17382.39|17505.68|17385.68|17502.02|17382.02|10
1622624500000|2021-06-02 09:01:40|17503.2|17383.2|17503|17383|17503.47|17383.47|17502.77|17382.77|10
1622624510000|2021-06-02 09:01:50|17503.54|17383.54|17502.83|17382.83|17504.2|17384.2|17502.41|17382.41|10
1622624520000|2021-06-02 09:02:00|17503.12|17383.12|17498.4|17378.4|17503.12|17383.12|17498.4|17378.4|10
1622624530000|2021-06-02 09:02:10|17497.49|17377.49|17495.44|17375.44|17498.01|17378.01|17495.1|17375.1|10
1622624540000|2021-06-02 09:02:20|17494.66|17374.66|17494.95|17374.95|17495.26|17375.26|17494.02|17374.02|10
1622624550000|2021-06-02 09:02:30|17494.43|17374.43|17492.41|17372.41|17494.59|17374.59|17492.41|17372.41|10
1622624560000|2021-06-02 09:02:40|17493.39|17373.39|17493.52|17373.52|17494.02|17374.02|17492.3|17372.3|10
1622624570000|2021-06-02 09:02:50|17493.66|17373.66|17495.32|17375.32|17495.83|17375.83|17493.66|17373.66|10
1622624580000|2021-06-02 09:03:00|17493.96|17373.96|17489.63|17369.63|17493.96|17373.96|17489.63|17369.63|10
1622624590000|2021-06-02 09:03:10|17489.67|17369.67|17494.36|17374.36|17494.36|17374.36|17489.58|17369.58|10
1622624600000|2021-06-02 09:03:20|17494.58|17374.58|17492.61|17372.61|17494.58|17374.58|17492.36|17372.36|10
1622624610000|2021-06-02 09:03:30|17493.12|17373.12|17493.17|17373.17|17493.87|17373.87|17492.91|17372.91|10
1622624620000|2021-06-02 09:03:40|17493.53|17373.53|17495.48|17375.48|17495.65|17375.65|17493.53|17373.53|10
1622624630000|2021-06-02 09:03:50|17495.53|17375.53|17494.18|17374.18|17495.64|17375.64|17494.18|17374.18|9
1622624640000|2021-06-02 09:04:00|17493.78|17373.78|17489.67|17369.67|17493.78|17373.78|17489.67|17369.67|9
1622624650000|2021-06-02 09:04:10|17489.99|17369.99|17491.57|17371.57|17491.57|17371.57|17489.99|17369.99|10
1622624660000|2021-06-02 09:04:20|17491.48|17371.48|17490.43|17370.43|17491.48|17371.48|17489.37|17369.37|10
1622624670000|2021-06-02 09:04:30|17490.73|17370.73|17492.28|17372.28|17492.28|17372.28|17490.73|17370.73|10
1622624680000|2021-06-02 09:04:40|17492|17372|17490.18|17370.18|17492|17372|17489.93|17369.93|9
1622624690000|2021-06-02 09:04:50|17490.59|17370.59|17488.55|17368.55|17490.66|17370.66|17488.16|17368.16|9
1622624700000|2021-06-02 09:05:00|17488.46|17368.46|17487.47|17367.47|17488.46|17368.46|17487.21|17367.21|10
1622624710000|2021-06-02 09:05:10|17488.13|17368.13|17488.09|17368.09|17489.33|17369.33|17487.82|17367.82|10
1622624720000|2021-06-02 09:05:20|17487.1|17367.1|17487.39|17367.39|17487.42|17367.42|17486.46|17366.46|10
1622624730000|2021-06-02 09:05:30|17487.41|17367.41|17490.62|17370.62|17490.62|17370.62|17487.41|17367.41|10
1622624740000|2021-06-02 09:05:40|17490.7|17370.7|17489.2|17369.2|17490.7|17370.7|17488.79|17368.79|9
1622624750000|2021-06-02 09:05:50|17489.27|17369.27|17489|17369|17489.6|17369.6|17488.56|17368.56|10
1622624760000|2021-06-02 09:06:00|17489.76|17369.76|17494.32|17374.32|17494.32|17374.32|17489.76|17369.76|10
1622624770000|2021-06-02 09:06:10|17495.81|17375.81|17498.69|17378.69|17498.69|17378.69|17495.81|17375.81|10
1622624780000|2021-06-02 09:06:20|17497.91|17377.91|17497.52|17377.52|17497.91|17377.91|17496.7|17376.7|10
1622624790000|2021-06-02 09:06:30|17497.73|17377.73|17497.24|17377.24|17497.95|17377.95|17497.14|17377.14|10
1622624800000|2021-06-02 09:06:40|17497.26|17377.26|17498.25|17378.25|17498.42|17378.42|17497.26|17377.26|10
1622624810000|2021-06-02 09:06:50|17498.34|17378.34|17496.49|17376.49|17498.34|17378.34|17496.43|17376.43|10
1622624820000|2021-06-02 09:07:00|17494.81|17374.81|17497.73|17377.73|17498.61|17378.61|17493.75|17373.75|10
1622624830000|2021-06-02 09:07:10|17500.1|17380.1|17505.4|17385.4|17505.4|17385.4|17500.1|17380.1|10
1622624840000|2021-06-02 09:07:20|17505.88|17385.88|17517.23|17397.23|17518.92|17398.92|17505.88|17385.88|10
1622624850000|2021-06-02 09:07:30|17518.75|17398.75|17528.75|17408.75|17528.75|17408.75|17518.75|17398.75|10
1622624860000|2021-06-02 09:07:40|17528.36|17408.36|17528.82|17408.82|17529.66|17409.66|17527.66|17407.66|10
1622624870000|2021-06-02 09:07:50|17529.03|17409.03|17532.86|17412.86|17532.86|17412.86|17528.96|17408.96|10
1622624880000|2021-06-02 09:08:00|17536.2|17416.2|17532.32|17412.32|17536.2|17416.2|17532.32|17412.32|10
1622624890000|2021-06-02 09:08:10|17531.22|17411.22|17526.94|17406.94|17531.22|17411.22|17526.94|17406.94|10
1622624900000|2021-06-02 09:08:20|17526.82|17406.82|17518.93|17398.93|17526.82|17406.82|17518.93|17398.93|10
1622624910000|2021-06-02 09:08:30|17516.6|17396.6|17513.33|17393.33|17516.67|17396.67|17512.34|17392.34|10
1622624920000|2021-06-02 09:08:40|17513.5|17393.5|17510.59|17390.59|17513.5|17393.5|17510.54|17390.54|10
1622624930000|2021-06-02 09:08:50|17510.95|17390.95|17510.49|17390.49|17511.05|17391.05|17509.83|17389.83|10
1622624940000|2021-06-02 09:09:00|17510.44|17390.44|17506.26|17386.26|17510.44|17390.44|17506.08|17386.08|10
1622624950000|2021-06-02 09:09:10|17506.04|17386.04|17503.78|17383.78|17506.44|17386.44|17503.78|17383.78|10
1622624960000|2021-06-02 09:09:20|17504.87|17384.87|17499.79|17379.79|17504.87|17384.87|17499.79|17379.79|10
1622624970000|2021-06-02 09:09:30|17499.25|17379.25|17491.32|17371.32|17499.25|17379.25|17491.32|17371.32|10
1622624980000|2021-06-02 09:09:40|17490.53|17370.53|17487.27|17367.27|17490.53|17370.53|17487.27|17367.27|10
1622624990000|2021-06-02 09:09:50|17487.09|17367.09|17480.78|17360.78|17487.09|17367.09|17480.78|17360.78|9
1622625000000|2021-06-02 09:10:00|17480.36|17360.36|17471.68|17351.68|17480.36|17360.36|17471.68|17351.68|10
1622625010000|2021-06-02 09:10:10|17470.74|17350.74|17470.58|17350.58|17470.74|17350.74|17468.62|17348.62|10
1622625020000|2021-06-02 09:10:20|17469.47|17349.47|17470.46|17350.46|17471.28|17351.28|17469.33|17349.33|10
1622625030000|2021-06-02 09:10:30|17470.34|17350.34|17477.25|17357.25|17477.25|17357.25|17470.34|17350.34|10
1622625040000|2021-06-02 09:10:40|17478.82|17358.82|17482.25|17362.25|17482.57|17362.57|17478.82|17358.82|10
1622625050000|2021-06-02 09:10:50|17481.88|17361.88|17480.66|17360.66|17482.58|17362.58|17479.63|17359.63|10
1622625060000|2021-06-02 09:11:00|17480.73|17360.73|17481|17361|17481.2|17361.2|17480.18|17360.18|10
1622625070000|2021-06-02 09:11:10|17481.89|17361.89|17472.25|17352.25|17481.89|17361.89|17472.25|17352.25|10
1622625080000|2021-06-02 09:11:20|17469.54|17349.54|17458.05|17338.05|17469.54|17349.54|17458.05|17338.05|10
1622625090000|2021-06-02 09:11:30|17458.2|17338.2|17453.93|17333.93|17458.2|17338.2|17453.93|17333.93|10
1622625100000|2021-06-02 09:11:40|17451.64|17331.64|17441.7|17321.7|17451.64|17331.64|17441.7|17321.7|10
1622625110000|2021-06-02 09:11:50|17441.91|17321.91|17435|17315|17441.91|17321.91|17434.91|17314.91|10
1622625120000|2021-06-02 09:12:00|17434.23|17314.23|17428.82|17308.82|17434.23|17314.23|17428.82|17308.82|10
1622625130000|2021-06-02 09:12:10|17428.25|17308.25|17436.01|17316.01|17436.01|17316.01|17428.25|17308.25|10
1622625140000|2021-06-02 09:12:20|17436.45|17316.45|17443.75|17323.75|17443.75|17323.75|17436.45|17316.45|10
1622625150000|2021-06-02 09:12:30|17444.25|17324.25|17439.74|17319.74|17444.72|17324.72|17439.74|17319.74|10
1622625160000|2021-06-02 09:12:40|17438.71|17318.71|17433.29|17313.29|17438.71|17318.71|17433.29|17313.29|10
1622625170000|2021-06-02 09:12:50|17432.82|17312.82|17430.07|17310.07|17433.41|17313.41|17430.07|17310.07|10
1622625180000|2021-06-02 09:13:00|17430.22|17310.22|17428.15|17308.15|17430.22|17310.22|17428.15|17308.15|10
1622625190000|2021-06-02 09:13:10|17428.46|17308.46|17427.63|17307.63|17429.09|17309.09|17427.63|17307.63|10
1622625200000|2021-06-02 09:13:20|17427.52|17307.52|17431.81|17311.81|17431.81|17311.81|17427.52|17307.52|10
1622625210000|2021-06-02 09:13:30|17432.73|17312.73|17436.91|17316.91|17436.91|17316.91|17432.73|17312.73|10
1622625220000|2021-06-02 09:13:40|17437.13|17317.13|17435.75|17315.75|17437.77|17317.77|17435.75|17315.75|10
1622625230000|2021-06-02 09:13:50|17434.97|17314.97|17433.19|17313.19|17434.97|17314.97|17433.19|17313.19|10
1622625240000|2021-06-02 09:14:00|17432.57|17312.57|17432.12|17312.12|17433.03|17313.03|17432.12|17312.12|10
1622625250000|2021-06-02 09:14:10|17432.22|17312.22|17429.89|17309.89|17432.22|17312.22|17429.15|17309.15|10
1622625260000|2021-06-02 09:14:20|17429.78|17309.78|17429.08|17309.08|17429.91|17309.91|17429.08|17309.08|10
1622625270000|2021-06-02 09:14:30|17429.81|17309.81|17431.95|17311.95|17431.95|17311.95|17429.81|17309.81|9
1622625280000|2021-06-02 09:14:40|17432.28|17312.28|17431.07|17311.07|17432.95|17312.95|17430.67|17310.67|10
1622625290000|2021-06-02 09:14:50|17431.45|17311.45|17432.98|17312.98|17432.98|17312.98|17430.91|17310.91|10
1622625300000|2021-06-02 09:15:00|17432.94|17312.94|17433.78|17313.78|17433.85|17313.85|17432.75|17312.75|10
1622625310000|2021-06-02 09:15:10|17432.05|17312.05|17427|17307|17432.05|17312.05|17427|17307|9
1622625320000|2021-06-02 09:15:20|17425.99|17305.99|17419.63|17299.63|17425.99|17305.99|17419.46|17299.46|10
1622625330000|2021-06-02 09:15:30|17419.55|17299.55|17415.11|17295.11|17419.55|17299.55|17415.11|17295.11|10
1622625340000|2021-06-02 09:15:40|17414.89|17294.89|17405.98|17285.98|17414.89|17294.89|17405.98|17285.98|10
1622625350000|2021-06-02 09:15:50|17405.93|17285.93|17394.25|17274.25|17405.93|17285.93|17393.91|17273.91|10
1622625360000|2021-06-02 09:16:00|17394.22|17274.22|17394.49|17274.49|17397.75|17277.75|17394.22|17274.22|10
1622625370000|2021-06-02 09:16:10|17394.17|17274.17|17384.03|17264.03|17394.17|17274.17|17382.74|17262.74|10
1622625380000|2021-06-02 09:16:20|17381.9|17261.9|17377.5|17257.5|17382.33|17262.33|17377.5|17257.5|10
1622625390000|2021-06-02 09:16:30|17377.99|17257.99|17375.07|17255.07|17377.99|17257.99|17374.12|17254.12|10
1622625400000|2021-06-02 09:16:40|17374.81|17254.81|17362.27|17242.27|17374.81|17254.81|17362.27|17242.27|10
1622625410000|2021-06-02 09:16:50|17362.31|17242.31|17359.99|17239.99|17362.31|17242.31|17359.35|17239.35|9
1622625420000|2021-06-02 09:17:00|17359.29|17239.29|17359.94|17239.94|17360.32|17240.32|17359.07|17239.07|10
1622625430000|2021-06-02 09:17:10|17360.62|17240.62|17362.14|17242.14|17363.22|17243.22|17360.21|17240.21|10
1622625440000|2021-06-02 09:17:20|17361.84|17241.84|17366.75|17246.75|17366.97|17246.97|17361.84|17241.84|10
1622625450000|2021-06-02 09:17:30|17366.53|17246.53|17367.14|17247.14|17367.37|17247.37|17366.05|17246.05|10
1622625460000|2021-06-02 09:17:40|17367.01|17247.01|17367.42|17247.42|17367.94|17247.94|17367.01|17247.01|10
1622625470000|2021-06-02 09:17:50|17367.77|17247.77|17368.04|17248.04|17369.83|17249.83|17367.77|17247.77|10
1622625480000|2021-06-02 09:18:00|17368.22|17248.22|17367.51|17247.51|17368.22|17248.22|17364.07|17244.07|10
1622625490000|2021-06-02 09:18:10|17367.92|17247.92|17369.88|17249.88|17369.88|17249.88|17367.75|17247.75|10
1622625500000|2021-06-02 09:18:20|17370.19|17250.19|17370.28|17250.28|17371.21|17251.21|17370.19|17250.19|10
1622625510000|2021-06-02 09:18:30|17370.09|17250.09|17369.37|17249.37|17370.09|17250.09|17369.12|17249.12|10
1622625520000|2021-06-02 09:18:40|17369.09|17249.09|17368.69|17248.69|17369.69|17249.69|17368.07|17248.07|10
1622625530000|2021-06-02 09:18:50|17368.71|17248.71|17368.08|17248.08|17368.71|17248.71|17367.19|17247.19|10
1622625540000|2021-06-02 09:19:00|17367.56|17247.56|17372.23|17252.23|17372.46|17252.46|17367.56|17247.56|10
1622625550000|2021-06-02 09:19:10|17375.24|17255.24|17388.19|17268.19|17388.3|17268.3|17375.24|17255.24|10
1622625560000|2021-06-02 09:19:20|17387.96|17267.96|17391.81|17271.81|17391.81|17271.81|17387.96|17267.96|10
1622625570000|2021-06-02 09:19:30|17392.51|17272.51|17396.05|17276.05|17396.05|17276.05|17392.51|17272.51|10
1622625580000|2021-06-02 09:19:40|17396.15|17276.15|17397.24|17277.24|17397.24|17277.24|17395.72|17275.72|9
1622625590000|2021-06-02 09:19:50|17397.65|17277.65|17397.44|17277.44|17399.38|17279.38|17397.32|17277.32|9
1622625600000|2021-06-02 09:20:00|17397.16|17277.16|17399.01|17279.01|17399.01|17279.01|17396.94|17276.94|10
1622625610000|2021-06-02 09:20:10|17399.29|17279.29|17403.68|17283.68|17403.68|17283.68|17399.29|17279.29|10
1622625620000|2021-06-02 09:20:20|17403.69|17283.69|17407.07|17287.07|17407.07|17287.07|17403.69|17283.69|10
1622625630000|2021-06-02 09:20:30|17407.28|17287.28|17408.43|17288.43|17409.81|17289.81|17407.28|17287.28|9
1622625640000|2021-06-02 09:20:40|17408.4|17288.4|17407.65|17287.65|17408.4|17288.4|17406.54|17286.54|10
1622625650000|2021-06-02 09:20:50|17407.09|17287.09|17407.15|17287.15|17407.32|17287.32|17406.19|17286.19|10
1622625660000|2021-06-02 09:21:00|17407.37|17287.37|17408.92|17288.92|17408.92|17288.92|17406.28|17286.28|10
1622625670000|2021-06-02 09:21:10|17409.12|17289.12|17410.19|17290.19|17410.3|17290.3|17408.89|17288.89|10
1622625680000|2021-06-02 09:21:20|17410.22|17290.22|17412.88|17292.88|17412.88|17292.88|17409.93|17289.93|10
1622625690000|2021-06-02 09:21:30|17412.76|17292.76|17420.6|17300.6|17421.05|17301.05|17412.76|17292.76|10
1622625700000|2021-06-02 09:21:40|17420.12|17300.12|17424.34|17304.34|17424.34|17304.34|17420.12|17300.12|10
1622625710000|2021-06-02 09:21:50|17423.37|17303.37|17424.6|17304.6|17426.28|17306.28|17423.37|17303.37|10
1622625720000|2021-06-02 09:22:00|17423.97|17303.97|17417.24|17297.24|17423.97|17303.97|17417.24|17297.24|10
1622625730000|2021-06-02 09:22:10|17415.88|17295.88|17408.07|17288.07|17415.88|17295.88|17407.68|17287.68|10
1622625740000|2021-06-02 09:22:20|17407.39|17287.39|17401.07|17281.07|17407.39|17287.39|17401.07|17281.07|10
1622625750000|2021-06-02 09:22:30|17401.05|17281.05|17395.6|17275.6|17401.12|17281.12|17395.6|17275.6|10
1622625760000|2021-06-02 09:22:40|17396.16|17276.16|17394.3|17274.3|17396.16|17276.16|17393.32|17273.32|10
1622625770000|2021-06-02 09:22:50|17394.56|17274.56|17395.86|17275.86|17396.39|17276.39|17394.27|17274.27|10
1622625780000|2021-06-02 09:23:00|17395.55|17275.55|17384.01|17264.01|17395.55|17275.55|17383.92|17263.92|10
1622625790000|2021-06-02 09:23:10|17383.87|17263.87|17373.91|17253.91|17383.87|17263.87|17373.91|17253.91|10
1622625800000|2021-06-02 09:23:20|17372.35|17252.35|17373.16|17253.16|17374.46|17254.46|17371.49|17251.49|10
1622625810000|2021-06-02 09:23:30|17373.68|17253.68|17372.22|17252.22|17375.09|17255.09|17372.22|17252.22|10
1622625820000|2021-06-02 09:23:40|17371.23|17251.23|17365.67|17245.67|17371.23|17251.23|17365.67|17245.67|10
1622625830000|2021-06-02 09:23:50|17365.62|17245.62|17361.63|17241.63|17365.62|17245.62|17361.63|17241.63|10
1622625840000|2021-06-02 09:24:00|17362.12|17242.12|17355.58|17235.58|17362.12|17242.12|17355.58|17235.58|10
1622625850000|2021-06-02 09:24:10|17356.15|17236.15|17359.25|17239.25|17360.98|17240.98|17356.15|17236.15|10
1622625860000|2021-06-02 09:24:20|17360.16|17240.16|17358.78|17238.78|17360.31|17240.31|17358.78|17238.78|10
1622625870000|2021-06-02 09:24:30|17359.17|17239.17|17358.26|17238.26|17359.17|17239.17|17357.95|17237.95|10
1622625880000|2021-06-02 09:24:40|17359.18|17239.18|17362.41|17242.41|17362.41|17242.41|17359.18|17239.18|10
1622625890000|2021-06-02 09:24:50|17362.6|17242.6|17363.56|17243.56|17364.18|17244.18|17362.46|17242.46|10
1622625900000|2021-06-02 09:25:00|17363.71|17243.71|17371.71|17251.71|17372.15|17252.15|17363.71|17243.71|10
1622625910000|2021-06-02 09:25:10|17373.17|17253.17|17374.29|17254.29|17376.16|17256.16|17373.17|17253.17|10
1622625920000|2021-06-02 09:25:20|17375.28|17255.28|17375.56|17255.56|17376.02|17256.02|17374.25|17254.25|10
1622625930000|2021-06-02 09:25:30|17375.43|17255.43|17376.27|17256.27|17377.02|17257.02|17375.43|17255.43|10
1622625940000|2021-06-02 09:25:40|17377.24|17257.24|17379.55|17259.55|17380.23|17260.23|17377.24|17257.24|9
1622625950000|2021-06-02 09:25:50|17379.39|17259.39|17380.32|17260.32|17381.17|17261.17|17379.39|17259.39|9
1622625960000|2021-06-02 09:26:00|17380.24|17260.24|17379.44|17259.44|17380.61|17260.61|17379.44|17259.44|8
1622625970000|2021-06-02 09:26:10|17378.81|17258.81|17384.18|17264.18|17384.18|17264.18|17378.81|17258.81|10
1622625980000|2021-06-02 09:26:20|17384.25|17264.25|17389.76|17269.76|17389.76|17269.76|17384.25|17264.25|10
1622625990000|2021-06-02 09:26:30|17390.18|17270.18|17393.04|17273.04|17393.41|17273.41|17390.18|17270.18|10
1622626000000|2021-06-02 09:26:40|17392.92|17272.92|17393.57|17273.57|17394.74|17274.74|17392.92|17272.92|9
1622626010000|2021-06-02 09:26:50|17394.38|17274.38|17397.13|17277.13|17397.13|17277.13|17394.02|17274.02|10
1622626020000|2021-06-02 09:27:00|17399.45|17279.45|17398.21|17278.21|17400.49|17280.49|17398.21|17278.21|9
1622626030000|2021-06-02 09:27:10|17398.19|17278.19|17398.09|17278.09|17398.41|17278.41|17397.86|17277.86|9
1622626040000|2021-06-02 09:27:20|17397.45|17277.45|17397.08|17277.08|17397.62|17277.62|17396.84|17276.84|10
1622626050000|2021-06-02 09:27:30|17396.2|17276.2|17397.58|17277.58|17397.79|17277.79|17396.2|17276.2|9
1622626060000|2021-06-02 09:27:40|17397.25|17277.25|17397.86|17277.86|17398.15|17278.15|17397.25|17277.25|10
1622626070000|2021-06-02 09:27:50|17398.32|17278.32|17400.46|17280.46|17400.46|17280.46|17397.23|17277.23|10
1622626080000|2021-06-02 09:28:00|17400.53|17280.53|17402.73|17282.73|17402.73|17282.73|17400.26|17280.26|10
1622626090000|2021-06-02 09:28:10|17403.85|17283.85|17407.99|17287.99|17407.99|17287.99|17403.85|17283.85|10
1622626100000|2021-06-02 09:28:20|17407.84|17287.84|17416.63|17296.63|17416.63|17296.63|17407.84|17287.84|10
1622626110000|2021-06-02 09:28:30|17417.47|17297.47|17426.73|17306.73|17427.44|17307.44|17417.47|17297.47|10
1622626120000|2021-06-02 09:28:40|17426.91|17306.91|17427.17|17307.17|17427.9|17307.9|17426.78|17306.78|10
1622626130000|2021-06-02 09:28:50|17426.98|17306.98|17427.18|17307.18|17427.58|17307.58|17426.62|17306.62|10
1622626140000|2021-06-02 09:29:00|17427.59|17307.59|17425.32|17305.32|17427.59|17307.59|17424.97|17304.97|9
1622626150000|2021-06-02 09:29:10|17425.68|17305.68|17423.43|17303.43|17426.76|17306.76|17423.15|17303.15|10
1622626160000|2021-06-02 09:29:20|17423.06|17303.06|17421.62|17301.62|17423.06|17303.06|17421.62|17301.62|10
1622626170000|2021-06-02 09:29:30|17420.6|17300.6|17418.98|17298.98|17421.22|17301.22|17418.98|17298.98|10
1622626180000|2021-06-02 09:29:40|17418.91|17298.91|17418.82|17298.82|17419.99|17299.99|17418.65|17298.65|9
1622626190000|2021-06-02 09:29:50|17418.83|17298.83|17415.97|17295.97|17418.83|17298.83|17415.97|17295.97|10
1622626200000|2021-06-02 09:30:00|17415.88|17295.88|17420.93|17300.93|17421.04|17301.04|17415.88|17295.88|10
1622626210000|2021-06-02 09:30:10|17420.8|17300.8|17423.89|17303.89|17423.89|17303.89|17420.8|17300.8|10
1622626220000|2021-06-02 09:30:20|17423.99|17303.99|17429.13|17309.13|17429.13|17309.13|17423.99|17303.99|10
1622626230000|2021-06-02 09:30:30|17429.3|17309.3|17437.84|17317.84|17437.84|17317.84|17429.3|17309.3|10
1622626240000|2021-06-02 09:30:40|17438.16|17318.16|17445.67|17325.67|17446.41|17326.41|17438.16|17318.16|10
1622626250000|2021-06-02 09:30:50|17445.96|17325.96|17454.29|17334.29|17454.29|17334.29|17445.96|17325.96|10
1622626260000|2021-06-02 09:31:00|17455.25|17335.25|17455.46|17335.46|17457.94|17337.94|17454.72|17334.72|10
1622626270000|2021-06-02 09:31:10|17455.08|17335.08|17452.44|17332.44|17455.08|17335.08|17452.43|17332.43|10
1622626280000|2021-06-02 09:31:20|17452.37|17332.37|17449.38|17329.38|17452.37|17332.37|17448.77|17328.77|10
1622626290000|2021-06-02 09:31:30|17448.91|17328.91|17450.42|17330.42|17450.78|17330.78|17448.88|17328.88|10
1622626300000|2021-06-02 09:31:40|17450.45|17330.45|17446.78|17326.78|17450.45|17330.45|17446.78|17326.78|10
1622626310000|2021-06-02 09:31:50|17446.82|17326.82|17442.81|17322.81|17446.82|17326.82|17442.81|17322.81|10
1622626320000|2021-06-02 09:32:00|17442.24|17322.24|17440.99|17320.99|17442.32|17322.32|17440.99|17320.99|10
1622626330000|2021-06-02 09:32:10|17439.67|17319.67|17434.06|17314.06|17439.67|17319.67|17434.06|17314.06|10
1622626340000|2021-06-02 09:32:20|17433.75|17313.75|17427.45|17307.45|17433.75|17313.75|17427.45|17307.45|10
1622626350000|2021-06-02 09:32:30|17426.15|17306.15|17415.3|17295.3|17426.15|17306.15|17415.3|17295.3|10
1622626360000|2021-06-02 09:32:40|17414.14|17294.14|17408.81|17288.81|17414.14|17294.14|17408.22|17288.22|10
1622626370000|2021-06-02 09:32:50|17408.76|17288.76|17410.76|17290.76|17410.76|17290.76|17408.76|17288.76|10
1622626380000|2021-06-02 09:33:00|17410.78|17290.78|17410.49|17290.49|17411.84|17291.84|17410.47|17290.47|10
1622626390000|2021-06-02 09:33:10|17410.01|17290.01|17406.38|17286.38|17410.01|17290.01|17406.38|17286.38|9
1622626400000|2021-06-02 09:33:20|17406.07|17286.07|17402.98|17282.98|17406.07|17286.07|17402.98|17282.98|10
1622626410000|2021-06-02 09:33:30|17403.21|17283.21|17398.87|17278.87|17403.21|17283.21|17398.87|17278.87|10
1622626420000|2021-06-02 09:33:40|17399.3|17279.3|17400.87|17280.87|17400.87|17280.87|17398.75|17278.75|10
1622626430000|2021-06-02 09:33:50|17398.8|17278.8|17394.61|17274.61|17398.8|17278.8|17394.48|17274.48|10
1622626440000|2021-06-02 09:34:00|17394.26|17274.26|17396.23|17276.23|17396.23|17276.23|17394.26|17274.26|10
1622626450000|2021-06-02 09:34:10|17395.77|17275.77|17398.35|17278.35|17398.71|17278.71|17395.77|17275.77|10
1622626460000|2021-06-02 09:34:20|17399.03|17279.03|17398.76|17278.76|17399.45|17279.45|17398.76|17278.76|9
1622626470000|2021-06-02 09:34:30|17398.51|17278.51|17396.22|17276.22|17398.51|17278.51|17395.8|17275.8|10
1622626480000|2021-06-02 09:34:40|17396.29|17276.29|17402.28|17282.28|17402.76|17282.76|17396.29|17276.29|10
1622626490000|2021-06-02 09:34:50|17402.36|17282.36|17402.59|17282.59|17402.88|17282.88|17402.1|17282.1|10
1622626500000|2021-06-02 09:35:00|17403.06|17283.06|17405.26|17285.26|17405.26|17285.26|17402.92|17282.92|10
1622626510000|2021-06-02 09:35:10|17406.08|17286.08|17406.95|17286.95|17407.22|17287.22|17406.08|17286.08|10
1622626520000|2021-06-02 09:35:20|17406.85|17286.85|17409.18|17289.18|17409.18|17289.18|17406.85|17286.85|9
1622626530000|2021-06-02 09:35:30|17409.5|17289.5|17412.47|17292.47|17412.47|17292.47|17409.5|17289.5|10
1622626540000|2021-06-02 09:35:40|17412.84|17292.84|17412.39|17292.39|17413.64|17293.64|17412.39|17292.39|9
1622626550000|2021-06-02 09:35:50|17412.64|17292.64|17412.4|17292.4|17412.71|17292.71|17412.13|17292.13|10
1622626560000|2021-06-02 09:36:00|17412.58|17292.58|17414.18|17294.18|17414.18|17294.18|17412.58|17292.58|10
1622626570000|2021-06-02 09:36:10|17413.83|17293.83|17415.52|17295.52|17415.82|17295.82|17413.83|17293.83|9
1622626580000|2021-06-02 09:36:20|17416.01|17296.01|17412.38|17292.38|17416.01|17296.01|17412.38|17292.38|10
1622626590000|2021-06-02 09:36:30|17411.42|17291.42|17408.48|17288.48|17411.42|17291.42|17408.48|17288.48|10
1622626600000|2021-06-02 09:36:40|17408.38|17288.38|17406.25|17286.25|17408.6|17288.6|17405.65|17285.65|10
1622626610000|2021-06-02 09:36:50|17406.51|17286.51|17405.38|17285.38|17406.75|17286.75|17405.38|17285.38|10
1622626620000|2021-06-02 09:37:00|17405.2|17285.2|17405.65|17285.65|17407.22|17287.22|17405.2|17285.2|9
1622626630000|2021-06-02 09:37:10|17406.58|17286.58|17407.14|17287.14|17407.65|17287.65|17406.38|17286.38|10
1622626640000|2021-06-02 09:37:20|17407.97|17287.97|17409.69|17289.69|17409.69|17289.69|17407.97|17287.97|10
1622626650000|2021-06-02 09:37:30|17409.49|17289.49|17412.05|17292.05|17412.05|17292.05|17409.49|17289.49|10
1622626660000|2021-06-02 09:37:40|17412.49|17292.49|17414.45|17294.45|17414.47|17294.47|17411.76|17291.76|10
1622626670000|2021-06-02 09:37:50|17414.61|17294.61|17418.36|17298.36|17418.36|17298.36|17414.16|17294.16|10
1622626680000|2021-06-02 09:38:00|17418.4|17298.4|17420.4|17300.4|17420.4|17300.4|17418.4|17298.4|10
1622626690000|2021-06-02 09:38:10|17420.59|17300.59|17429.97|17309.97|17430.03|17310.03|17420.59|17300.59|10
1622626700000|2021-06-02 09:38:20|17429.87|17309.87|17429.44|17309.44|17430.19|17310.19|17428.54|17308.54|10
1622626710000|2021-06-02 09:38:30|17429.54|17309.54|17429.11|17309.11|17430.07|17310.07|17429.06|17309.06|10
1622626720000|2021-06-02 09:38:40|17429.18|17309.18|17428.25|17308.25|17429.5|17309.5|17428.25|17308.25|9
1622626730000|2021-06-02 09:38:50|17428.12|17308.12|17435.41|17315.41|17435.41|17315.41|17428.12|17308.12|10
1622626740000|2021-06-02 09:39:00|17434.4|17314.4|17442.79|17322.79|17442.79|17322.79|17433.98|17313.98|10
1622626750000|2021-06-02 09:39:10|17444.98|17324.98|17446.31|17326.31|17447.64|17327.64|17444.88|17324.88|10
1622626760000|2021-06-02 09:39:20|17445.19|17325.19|17449.84|17329.84|17449.84|17329.84|17445.19|17325.19|10
1622626770000|2021-06-02 09:39:30|17450.52|17330.52|17456.67|17336.67|17456.67|17336.67|17450.25|17330.25|10
1622626780000|2021-06-02 09:39:40|17456.33|17336.33|17462.14|17342.14|17462.36|17342.36|17456.33|17336.33|10
1622626790000|2021-06-02 09:39:50|17462.02|17342.02|17460.99|17340.99|17462.23|17342.23|17460.6|17340.6|10
1622626800000|2021-06-02 09:40:00|17461.85|17341.85|17461.27|17341.27|17462.35|17342.35|17460.07|17340.07|10
1622626810000|2021-06-02 09:40:10|17461.11|17341.11|17462.66|17342.66|17462.66|17342.66|17461.06|17341.06|9
1622626820000|2021-06-02 09:40:20|17462.3|17342.3|17457.51|17337.51|17462.36|17342.36|17457.51|17337.51|10
1622626830000|2021-06-02 09:40:30|17457.28|17337.28|17453.39|17333.39|17457.28|17337.28|17453.39|17333.39|9
1622626840000|2021-06-02 09:40:40|17453.23|17333.23|17449.63|17329.63|17453.77|17333.77|17449.51|17329.51|10
1622626850000|2021-06-02 09:40:50|17449.47|17329.47|17443.91|17323.91|17449.47|17329.47|17443.91|17323.91|10
1622626860000|2021-06-02 09:41:00|17443.77|17323.77|17439.02|17319.02|17443.77|17323.77|17438.48|17318.48|10
1622626870000|2021-06-02 09:41:10|17437.83|17317.83|17432.7|17312.7|17437.83|17317.83|17432.7|17312.7|10
1622626880000|2021-06-02 09:41:20|17433.06|17313.06|17429.99|17309.99|17433.06|17313.06|17428.81|17308.81|10
1622626890000|2021-06-02 09:41:30|17429.94|17309.94|17429.64|17309.64|17430.11|17310.11|17429.36|17309.36|9
1622626900000|2021-06-02 09:41:40|17429.6|17309.6|17427.97|17307.97|17430.28|17310.28|17427.92|17307.92|10
1622626910000|2021-06-02 09:41:50|17428.18|17308.18|17430.12|17310.12|17430.12|17310.12|17427.44|17307.44|10
1622626920000|2021-06-02 09:42:00|17429.63|17309.63|17431.37|17311.37|17431.37|17311.37|17429.58|17309.58|10
1622626930000|2021-06-02 09:42:10|17431.65|17311.65|17434.75|17314.75|17434.88|17314.88|17431.65|17311.65|10
1622626940000|2021-06-02 09:42:20|17434.24|17314.24|17434.81|17314.81|17435.34|17315.34|17434.19|17314.19|9
1622626950000|2021-06-02 09:42:30|17433.49|17313.49|17432.33|17312.33|17434.7|17314.7|17432.33|17312.33|10
1622626960000|2021-06-02 09:42:40|17432.54|17312.54|17429.52|17309.52|17432.54|17312.54|17429.52|17309.52|8
1622626970000|2021-06-02 09:42:50|17429.51|17309.51|17427.17|17307.17|17429.91|17309.91|17425.82|17305.82|9
1622626980000|2021-06-02 09:43:00|17427.36|17307.36|17424.38|17304.38|17427.36|17307.36|17424.38|17304.38|10
1622626990000|2021-06-02 09:43:10|17424.77|17304.77|17425.35|17305.35|17426.31|17306.31|17424.41|17304.41|10
1622627000000|2021-06-02 09:43:20|17425.33|17305.33|17426.36|17306.36|17426.41|17306.41|17424.89|17304.89|10
1622627010000|2021-06-02 09:43:30|17426.64|17306.64|17430.3|17310.3|17430.3|17310.3|17426.64|17306.64|10
1622627020000|2021-06-02 09:43:40|17431.59|17311.59|17435.73|17315.73|17435.81|17315.81|17431.59|17311.59|10
1622627030000|2021-06-02 09:43:50|17435.32|17315.32|17437.08|17317.08|17437.2|17317.2|17435.28|17315.28|10
1622627040000|2021-06-02 09:44:00|17437.44|17317.44|17441.92|17321.92|17442.02|17322.02|17437.44|17317.44|10
1622627050000|2021-06-02 09:44:10|17441.46|17321.46|17441.11|17321.11|17441.46|17321.46|17439.91|17319.91|10
1622627060000|2021-06-02 09:44:20|17440.95|17320.95|17439.87|17319.87|17440.95|17320.95|17439.87|17319.87|10
1622627070000|2021-06-02 09:44:30|17440.73|17320.73|17439.93|17319.93|17440.73|17320.73|17439.61|17319.61|10
1622627080000|2021-06-02 09:44:40|17439.9|17319.9|17435.1|17315.1|17439.9|17319.9|17435.1|17315.1|10
1622627090000|2021-06-02 09:44:50|17434.33|17314.33|17432.02|17312.02|17434.72|17314.72|17432.02|17312.02|10
1622627100000|2021-06-02 09:45:00|17431.54|17311.54|17424.69|17304.69|17432.24|17312.24|17424.69|17304.69|10
1622627110000|2021-06-02 09:45:10|17423.78|17303.78|17416.78|17296.78|17423.78|17303.78|17416.78|17296.78|10
1622627120000|2021-06-02 09:45:20|17417.74|17297.74|17416.9|17296.9|17417.74|17297.74|17414.86|17294.86|9
1622627130000|2021-06-02 09:45:30|17416.82|17296.82|17419.88|17299.88|17419.88|17299.88|17416.82|17296.82|10
1622627140000|2021-06-02 09:45:40|17419.96|17299.96|17418.01|17298.01|17420.59|17300.59|17418.01|17298.01|10
1622627150000|2021-06-02 09:45:50|17415.65|17295.65|17412.26|17292.26|17415.65|17295.65|17412.13|17292.13|10
1622627160000|2021-06-02 09:46:00|17412.39|17292.39|17413.21|17293.21|17414.69|17294.69|17412.09|17292.09|9
1622627170000|2021-06-02 09:46:10|17413.64|17293.64|17409|17289|17413.64|17293.64|17408.33|17288.33|10
1622627180000|2021-06-02 09:46:20|17408.59|17288.59|17406.7|17286.7|17409|17289|17406.38|17286.38|10
1622627190000|2021-06-02 09:46:30|17407.01|17287.01|17408.77|17288.77|17408.77|17288.77|17405.98|17285.98|9
1622627200000|2021-06-02 09:46:40|17408.72|17288.72|17412.78|17292.78|17412.78|17292.78|17408.72|17288.72|10
1622627210000|2021-06-02 09:46:50|17415.52|17295.52|17419.71|17299.71|17419.71|17299.71|17415.37|17295.37|10
1622627220000|2021-06-02 09:47:00|17419.59|17299.59|17422.05|17302.05|17422.05|17302.05|17419.48|17299.48|10
1622627230000|2021-06-02 09:47:10|17423.3|17303.3|17425.21|17305.21|17425.26|17305.26|17423.3|17303.3|9
1622627240000|2021-06-02 09:47:20|17424.85|17304.85|17424.6|17304.6|17424.94|17304.94|17424.51|17304.51|10
1622627250000|2021-06-02 09:47:30|17424.1|17304.1|17421.66|17301.66|17426.83|17306.83|17421.66|17301.66|10
1622627260000|2021-06-02 09:47:40|17422.24|17302.24|17420.51|17300.51|17422.5|17302.5|17420.51|17300.51|10
1622627270000|2021-06-02 09:47:50|17420.68|17300.68|17419.74|17299.74|17420.68|17300.68|17419.74|17299.74|10
1622627280000|2021-06-02 09:48:00|17419.18|17299.18|17420.04|17300.04|17420.04|17300.04|17419.18|17299.18|10
1622627290000|2021-06-02 09:48:10|17420.19|17300.19|17421.84|17301.84|17421.84|17301.84|17420.19|17300.19|10
1622627300000|2021-06-02 09:48:20|17422.1|17302.1|17420.15|17300.15|17422.1|17302.1|17420.15|17300.15|10
1622627310000|2021-06-02 09:48:30|17420.58|17300.58|17419.24|17299.24|17420.58|17300.58|17419.24|17299.24|9
1622627320000|2021-06-02 09:48:40|17419.1|17299.1|17414.15|17294.15|17419.1|17299.1|17413.87|17293.87|10
1622627330000|2021-06-02 09:48:50|17414.07|17294.07|17411.74|17291.74|17414.3|17294.3|17411.74|17291.74|10
1622627340000|2021-06-02 09:49:00|17411.84|17291.84|17411.3|17291.3|17412.37|17292.37|17410.62|17290.62|10
1622627350000|2021-06-02 09:49:10|17411.2|17291.2|17408.25|17288.25|17411.23|17291.23|17408.25|17288.25|10
1622627360000|2021-06-02 09:49:20|17408.07|17288.07|17408.22|17288.22|17408.41|17288.41|17407.75|17287.75|10
1622627370000|2021-06-02 09:49:30|17408.15|17288.15|17406.38|17286.38|17408.38|17288.38|17406.38|17286.38|10
1622627380000|2021-06-02 09:49:40|17406.46|17286.46|17406.48|17286.48|17406.76|17286.76|17405.97|17285.97|10
1622627390000|2021-06-02 09:49:50|17406.13|17286.13|17406.46|17286.46|17407.15|17287.15|17406.13|17286.13|10
1622627400000|2021-06-02 09:50:00|17406.12|17286.12|17403.36|17283.36|17406.25|17286.25|17403.36|17283.36|10
1622627410000|2021-06-02 09:50:10|17402.98|17282.98|17396.75|17276.75|17403.25|17283.25|17396.75|17276.75|10
1622627420000|2021-06-02 09:50:20|17396.39|17276.39|17392.56|17272.56|17396.76|17276.76|17392.56|17272.56|10
1622627430000|2021-06-02 09:50:30|17395.04|17275.04|17379.14|17259.14|17395.04|17275.04|17379.14|17259.14|10
1622627440000|2021-06-02 09:50:40|17379|17259|17367.31|17247.31|17379|17259|17367.31|17247.31|10
1622627450000|2021-06-02 09:50:50|17365.08|17245.08|17368.77|17248.77|17369.22|17249.22|17363.51|17243.51|9
1622627460000|2021-06-02 09:51:00|17368.58|17248.58|17373.43|17253.43|17373.43|17253.43|17368.58|17248.58|10
1622627470000|2021-06-02 09:51:10|17373.88|17253.88|17378.22|17258.22|17378.66|17258.66|17373.88|17253.88|10
1622627480000|2021-06-02 09:51:20|17378.49|17258.49|17380.56|17260.56|17380.56|17260.56|17378.49|17258.49|10
1622627490000|2021-06-02 09:51:30|17380.86|17260.86|17379.67|17259.67|17380.86|17260.86|17377.31|17257.31|10
1622627500000|2021-06-02 09:51:40|17379.6|17259.6|17378.74|17258.74|17380.95|17260.95|17378.69|17258.69|9
1622627510000|2021-06-02 09:51:50|17378.73|17258.73|17379.86|17259.86|17379.88|17259.88|17378.43|17258.43|10
1622627520000|2021-06-02 09:52:00|17379.92|17259.92|17379.99|17259.99|17382.16|17262.16|17379.92|17259.92|8
1622627530000|2021-06-02 09:52:10|17379.91|17259.91|17377.96|17257.96|17380.67|17260.67|17377.96|17257.96|10
1622627540000|2021-06-02 09:52:20|17377.74|17257.74|17378.44|17258.44|17378.44|17258.44|17376.54|17256.54|10
1622627550000|2021-06-02 09:52:30|17379.02|17259.02|17376.06|17256.06|17379.02|17259.02|17376.06|17256.06|10
1622627560000|2021-06-02 09:52:40|17375.77|17255.77|17372.06|17252.06|17375.77|17255.77|17372.06|17252.06|9
1622627570000|2021-06-02 09:52:50|17372.18|17252.18|17367.07|17247.07|17372.18|17252.18|17366.74|17246.74|10
1622627580000|2021-06-02 09:53:00|17367.53|17247.53|17363|17243|17367.53|17247.53|17363|17243|10
1622627590000|2021-06-02 09:53:10|17362.39|17242.39|17362.98|17242.98|17362.98|17242.98|17360.47|17240.47|10
1622627600000|2021-06-02 09:53:20|17362.79|17242.79|17364.91|17244.91|17364.91|17244.91|17362.79|17242.79|10
1622627610000|2021-06-02 09:53:30|17363|17243|17363.49|17243.49|17363.65|17243.65|17361.24|17241.24|10
1622627620000|2021-06-02 09:53:40|17363.72|17243.72|17362.45|17242.45|17363.72|17243.72|17362.01|17242.01|8
1622627630000|2021-06-02 09:53:50|17362.82|17242.82|17365.95|17245.95|17365.95|17245.95|17362.82|17242.82|10
1622627640000|2021-06-02 09:54:00|17366.96|17246.96|17367.8|17247.8|17367.8|17247.8|17366.69|17246.69|10
1622627650000|2021-06-02 09:54:10|17367.78|17247.78|17370.11|17250.11|17370.11|17250.11|17367.78|17247.78|10
1622627660000|2021-06-02 09:54:20|17370.78|17250.78|17373.03|17253.03|17373.64|17253.64|17370.78|17250.78|10
1622627670000|2021-06-02 09:54:30|17373.54|17253.54|17379.69|17259.69|17380.95|17260.95|17373.54|17253.54|10
1622627680000|2021-06-02 09:54:40|17379.41|17259.41|17379.77|17259.77|17379.77|17259.77|17378.11|17258.11|10
1622627690000|2021-06-02 09:54:50|17379.65|17259.65|17380.44|17260.44|17381.34|17261.34|17379.58|17259.58|10
1622627700000|2021-06-02 09:55:00|17381.17|17261.17|17377.39|17257.39|17381.17|17261.17|17377.37|17257.37|10
1622627710000|2021-06-02 09:55:10|17377.17|17257.17|17375.21|17255.21|17377.17|17257.17|17374.06|17254.06|10
1622627720000|2021-06-02 09:55:20|17375.69|17255.69|17376.99|17256.99|17377.29|17257.29|17375.54|17255.54|10
1622627730000|2021-06-02 09:55:30|17377.23|17257.23|17377.72|17257.72|17378.26|17258.26|17377.23|17257.23|8
1622627740000|2021-06-02 09:55:40|17375.77|17255.77|17374.61|17254.61|17376.39|17256.39|17374.61|17254.61|10
1622627750000|2021-06-02 09:55:50|17373.7|17253.7|17374.71|17254.71|17375.05|17255.05|17372.9|17252.9|10
1622627760000|2021-06-02 09:56:00|17375.1|17255.1|17379.55|17259.55|17379.55|17259.55|17374.32|17254.32|10
1622627770000|2021-06-02 09:56:10|17379.47|17259.47|17381.85|17261.85|17382.42|17262.42|17379.47|17259.47|10
1622627780000|2021-06-02 09:56:20|17382.32|17262.32|17382.85|17262.85|17383.77|17263.77|17382.32|17262.32|10
1622627790000|2021-06-02 09:56:30|17382.28|17262.28|17382.23|17262.23|17383.11|17263.11|17381.97|17261.97|10
1622627800000|2021-06-02 09:56:40|17382.47|17262.47|17384.72|17264.72|17384.72|17264.72|17382.47|17262.47|10
1622627810000|2021-06-02 09:56:50|17385.88|17265.88|17387|17267|17387|17267|17385.64|17265.64|10
1622627820000|2021-06-02 09:57:00|17387.02|17267.02|17387.65|17267.65|17387.97|17267.97|17386.2|17266.2|9
1622627830000|2021-06-02 09:57:10|17388.43|17268.43|17388.57|17268.57|17389.17|17269.17|17388.43|17268.43|10
1622627840000|2021-06-02 09:57:20|17388.36|17268.36|17388.36|17268.36|17388.68|17268.68|17387.69|17267.69|10
1622627850000|2021-06-02 09:57:30|17388.77|17268.77|17390.73|17270.73|17390.93|17270.93|17388.77|17268.77|10
1622627860000|2021-06-02 09:57:40|17391.88|17271.88|17397.39|17277.39|17397.39|17277.39|17391.27|17271.27|10
1622627870000|2021-06-02 09:57:50|17397.85|17277.85|17405.4|17285.4|17405.81|17285.81|17397.85|17277.85|10
1622627880000|2021-06-02 09:58:00|17407.09|17287.09|17405.81|17285.81|17408.33|17288.33|17405.81|17285.81|10
1622627890000|2021-06-02 09:58:10|17404.91|17284.91|17402.74|17282.74|17405.05|17285.05|17402.21|17282.21|10
1622627900000|2021-06-02 09:58:20|17401.76|17281.76|17399.92|17279.92|17401.85|17281.85|17399.75|17279.75|10
1622627910000|2021-06-02 09:58:30|17400.13|17280.13|17399.27|17279.27|17400.41|17280.41|17399.27|17279.27|9
1622627920000|2021-06-02 09:58:40|17399.88|17279.88|17398.74|17278.74|17399.88|17279.88|17398.71|17278.71|10
1622627930000|2021-06-02 09:58:50|17398.52|17278.52|17396.76|17276.76|17398.59|17278.59|17396.76|17276.76|10
1622627940000|2021-06-02 09:59:00|17396.62|17276.62|17397.93|17277.93|17397.93|17277.93|17395.64|17275.64|10
1622627950000|2021-06-02 09:59:10|17397.91|17277.91|17396.08|17276.08|17398.11|17278.11|17396.08|17276.08|9
1622627960000|2021-06-02 09:59:20|17396.03|17276.03|17393.64|17273.64|17396.03|17276.03|17393.64|17273.64|10
1622627970000|2021-06-02 09:59:30|17393.43|17273.43|17391.07|17271.07|17393.43|17273.43|17391.07|17271.07|10
1622627980000|2021-06-02 09:59:40|17390.34|17270.34|17379.34|17259.34|17390.35|17270.35|17379.34|17259.34|10
1622627990000|2021-06-02 09:59:50|17377.92|17257.92|17377.18|17257.18|17378.88|17258.88|17377.18|17257.18|10
1622628000000|2021-06-02 10:00:00|17377.94|17257.94|17374.71|17254.71|17378.06|17258.06|17374.71|17254.71|10
1622628010000|2021-06-02 10:00:10|17374.5|17254.5|17375.52|17255.52|17376.31|17256.31|17374.5|17254.5|10
1622628020000|2021-06-02 10:00:20|17374.61|17254.61|17371.18|17251.18|17375.15|17255.15|17371.18|17251.18|10
1622628030000|2021-06-02 10:00:30|17371.09|17251.09|17370.74|17250.74|17372.59|17252.59|17370.74|17250.74|10
1622628040000|2021-06-02 10:00:40|17370.57|17250.57|17367.15|17247.15|17370.57|17250.57|17366.7|17246.7|9
1622628050000|2021-06-02 10:00:50|17366.69|17246.69|17366.18|17246.18|17367.85|17247.85|17366.18|17246.18|10
1622628060000|2021-06-02 10:01:00|17366.25|17246.25|17367.23|17247.23|17367.68|17247.68|17364.81|17244.81|10
1622628070000|2021-06-02 10:01:10|17365.57|17245.57|17369.47|17249.47|17369.47|17249.47|17365.57|17245.57|10
1622628080000|2021-06-02 10:01:20|17369.87|17249.87|17372.41|17252.41|17372.41|17252.41|17369.87|17249.87|10
1622628090000|2021-06-02 10:01:30|17372.86|17252.86|17378.32|17258.32|17378.32|17258.32|17372.86|17252.86|10
1622628100000|2021-06-02 10:01:40|17378.6|17258.6|17382.01|17262.01|17382.01|17262.01|17378.6|17258.6|10
1622628110000|2021-06-02 10:01:50|17382.44|17262.44|17385.24|17265.24|17385.24|17265.24|17382.44|17262.44|10
1622628120000|2021-06-02 10:02:00|17385.69|17265.69|17394.77|17274.77|17394.77|17274.77|17385.69|17265.69|10
1622628130000|2021-06-02 10:02:10|17394.87|17274.87|17398.15|17278.15|17398.15|17278.15|17394.87|17274.87|10
1622628140000|2021-06-02 10:02:20|17398.66|17278.66|17397.14|17277.14|17399.78|17279.78|17396.67|17276.67|9
1622628150000|2021-06-02 10:02:30|17397.55|17277.55|17397.91|17277.91|17398.5|17278.5|17396.62|17276.62|10
1622628160000|2021-06-02 10:02:40|17397.92|17277.92|17399.47|17279.47|17399.47|17279.47|17397.62|17277.62|10
1622628170000|2021-06-02 10:02:50|17399.64|17279.64|17399.84|17279.84|17400.02|17280.02|17399.37|17279.37|9
1622628180000|2021-06-02 10:03:00|17399.42|17279.42|17387.67|17267.67|17400.14|17280.14|17387.67|17267.67|10
1622628190000|2021-06-02 10:03:10|17388.55|17268.55|17381.45|17261.45|17388.55|17268.55|17381.14|17261.14|10
1622628200000|2021-06-02 10:03:20|17380.71|17260.71|17378.27|17258.27|17380.79|17260.79|17378.27|17258.27|9
1622628210000|2021-06-02 10:03:30|17377.23|17257.23|17373.44|17253.44|17377.28|17257.28|17373.44|17253.44|10
1622628220000|2021-06-02 10:03:40|17373.11|17253.11|17371.9|17251.9|17373.11|17253.11|17371.9|17251.9|9
1622628230000|2021-06-02 10:03:50|17370.88|17250.88|17368.97|17248.97|17370.88|17250.88|17368.97|17248.97|10
1622628240000|2021-06-02 10:04:00|17368.71|17248.71|17365.5|17245.5|17369.07|17249.07|17365.5|17245.5|10
1622628250000|2021-06-02 10:04:10|17364.96|17244.96|17365.09|17245.09|17365.35|17245.35|17364.34|17244.34|10
1622628260000|2021-06-02 10:04:20|17364.83|17244.83|17363.4|17243.4|17364.97|17244.97|17363.4|17243.4|10
1622628270000|2021-06-02 10:04:30|17362.81|17242.81|17356.69|17236.69|17362.91|17242.91|17356.69|17236.69|10
1622628280000|2021-06-02 10:04:40|17355.73|17235.73|17353.17|17233.17|17355.73|17235.73|17353.17|17233.17|10
1622628290000|2021-06-02 10:04:50|17352.93|17232.93|17355|17235|17355|17235|17352.39|17232.39|10
1622628300000|2021-06-02 10:05:00|17355.56|17235.56|17357.38|17237.38|17358.41|17238.41|17355.56|17235.56|9
1622628310000|2021-06-02 10:05:10|17356.79|17236.79|17352.89|17232.89|17356.84|17236.84|17352.89|17232.89|9
1622628320000|2021-06-02 10:05:20|17352.32|17232.32|17346.12|17226.12|17352.32|17232.32|17346.12|17226.12|10
1622628330000|2021-06-02 10:05:30|17346.39|17226.39|17340.22|17220.22|17346.39|17226.39|17340.22|17220.22|10
1622628340000|2021-06-02 10:05:40|17340.5|17220.5|17336.52|17216.52|17340.5|17220.5|17336.52|17216.52|10
1622628350000|2021-06-02 10:05:50|17336.28|17216.28|17330.48|17210.48|17336.28|17216.28|17330.48|17210.48|10
1622628360000|2021-06-02 10:06:00|17329.82|17209.82|17330.82|17210.82|17331.45|17211.45|17328.9|17208.9|9
1622628370000|2021-06-02 10:06:10|17331.08|17211.08|17335.78|17215.78|17335.8|17215.8|17331.08|17211.08|10
1622628380000|2021-06-02 10:06:20|17335.98|17215.98|17337.02|17217.02|17337.02|17217.02|17335.13|17215.13|10
1622628390000|2021-06-02 10:06:30|17337.51|17217.51|17338.39|17218.39|17338.39|17218.39|17337.25|17217.25|10
1622628400000|2021-06-02 10:06:40|17339.15|17219.15|17338.42|17218.42|17339.43|17219.43|17338.42|17218.42|9
1622628410000|2021-06-02 10:06:50|17338.28|17218.28|17336.8|17216.8|17339.05|17219.05|17336.8|17216.8|10
1622628420000|2021-06-02 10:07:00|17336.5|17216.5|17337.88|17217.88|17337.9|17217.9|17336.43|17216.43|10
1622628430000|2021-06-02 10:07:10|17339.49|17219.49|17338.7|17218.7|17340.35|17220.35|17338.7|17218.7|10
1622628440000|2021-06-02 10:07:20|17338.86|17218.86|17339.86|17219.86|17340.07|17220.07|17338.86|17218.86|10
1622628450000|2021-06-02 10:07:30|17339.76|17219.76|17340.64|17220.64|17340.91|17220.91|17339.76|17219.76|10
1622628460000|2021-06-02 10:07:40|17340.98|17220.98|17342.32|17222.32|17342.32|17222.32|17340.98|17220.98|9
1622628470000|2021-06-02 10:07:50|17342.42|17222.42|17342.71|17222.71|17342.71|17222.71|17341.11|17221.11|10
1622628480000|2021-06-02 10:08:00|17342.5|17222.5|17345.31|17225.31|17345.31|17225.31|17342.5|17222.5|10
1622628490000|2021-06-02 10:08:10|17345.88|17225.88|17344.87|17224.87|17346.04|17226.04|17344.87|17224.87|10
1622628500000|2021-06-02 10:08:20|17344.3|17224.3|17341.29|17221.29|17344.3|17224.3|17341.29|17221.29|10
1622628510000|2021-06-02 10:08:30|17341.28|17221.28|17342.02|17222.02|17342.2|17222.2|17340.75|17220.75|10
1622628520000|2021-06-02 10:08:40|17342.17|17222.17|17342.63|17222.63|17343.05|17223.05|17342.17|17222.17|10
1622628530000|2021-06-02 10:08:50|17342.54|17222.54|17344.33|17224.33|17344.33|17224.33|17342.54|17222.54|10
1622628540000|2021-06-02 10:09:00|17344.57|17224.57|17340.75|17220.75|17344.57|17224.57|17340.75|17220.75|10
1622628550000|2021-06-02 10:09:10|17340.79|17220.79|17340.88|17220.88|17341.28|17221.28|17340.67|17220.67|9
1622628560000|2021-06-02 10:09:20|17341.11|17221.11|17341.61|17221.61|17341.73|17221.73|17340.85|17220.85|9
1622628570000|2021-06-02 10:09:30|17342.32|17222.32|17342.86|17222.86|17342.99|17222.99|17342.15|17222.15|10
1622628580000|2021-06-02 10:09:40|17342.74|17222.74|17342.21|17222.21|17344.01|17224.01|17342.21|17222.21|9
1622628590000|2021-06-02 10:09:50|17341.95|17221.95|17340.35|17220.35|17341.95|17221.95|17340.35|17220.35|10
1622628600000|2021-06-02 10:10:00|17340.21|17220.21|17337.38|17217.38|17340.21|17220.21|17337.38|17217.38|10
1622628610000|2021-06-02 10:10:10|17337.86|17217.86|17336.46|17216.46|17337.86|17217.86|17336.05|17216.05|10
1622628620000|2021-06-02 10:10:20|17335.11|17215.11|17333.63|17213.63|17335.11|17215.11|17333.63|17213.63|9
1622628630000|2021-06-02 10:10:30|17333.18|17213.18|17332|17212|17333.26|17213.26|17332|17212|9
1622628640000|2021-06-02 10:10:40|17332.64|17212.64|17332.57|17212.57|17332.64|17212.64|17331.07|17211.07|10
1622628650000|2021-06-02 10:10:50|17332.7|17212.7|17333.13|17213.13|17333.54|17213.54|17332.7|17212.7|10
1622628660000|2021-06-02 10:11:00|17333.92|17213.92|17333.82|17213.82|17334.96|17214.96|17333.59|17213.59|10
1622628670000|2021-06-02 10:11:10|17334.13|17214.13|17332.08|17212.08|17334.13|17214.13|17332.08|17212.08|10
1622628680000|2021-06-02 10:11:20|17330.26|17210.26|17326.94|17206.94|17330.29|17210.29|17326.71|17206.71|10
1622628690000|2021-06-02 10:11:30|17326.59|17206.59|17323.45|17203.45|17326.59|17206.59|17323.45|17203.45|8
1622628700000|2021-06-02 10:11:40|17322.25|17202.25|17307.32|17187.32|17322.25|17202.25|17307.32|17187.32|10
1622628710000|2021-06-02 10:11:50|17307.43|17187.43|17303.46|17183.46|17307.97|17187.97|17303.46|17183.46|10
1622628720000|2021-06-02 10:12:00|17303.15|17183.15|17306.73|17186.73|17307.36|17187.36|17303.15|17183.15|10
1622628730000|2021-06-02 10:12:10|17307.17|17187.17|17309.15|17189.15|17309.15|17189.15|17306.18|17186.18|10
1622628740000|2021-06-02 10:12:20|17309.84|17189.84|17310.64|17190.64|17310.64|17190.64|17309.65|17189.65|10
1622628750000|2021-06-02 10:12:30|17311.64|17191.64|17317.91|17197.91|17317.91|17197.91|17311.64|17191.64|10
1622628760000|2021-06-02 10:12:40|17317.97|17197.97|17317.04|17197.04|17317.97|17197.97|17316.84|17196.84|9
1622628770000|2021-06-02 10:12:50|17317.46|17197.46|17315.02|17195.02|17317.46|17197.46|17315.02|17195.02|10
1622628780000|2021-06-02 10:13:00|17314.73|17194.73|17312.6|17192.6|17314.73|17194.73|17312.6|17192.6|10
1622628790000|2021-06-02 10:13:10|17312.7|17192.7|17313.63|17193.63|17313.63|17193.63|17312.7|17192.7|10
1622628800000|2021-06-02 10:13:20|17313.52|17193.52|17315.19|17195.19|17315.19|17195.19|17313.52|17193.52|9
1622628810000|2021-06-02 10:13:30|17315.31|17195.31|17315.36|17195.36|17315.38|17195.38|17314.54|17194.54|10
1622628820000|2021-06-02 10:13:40|17315.46|17195.46|17315.66|17195.66|17315.98|17195.98|17315.46|17195.46|10
1622628830000|2021-06-02 10:13:50|17315.06|17195.06|17315.19|17195.19|17315.56|17195.56|17314.9|17194.9|10
1622628840000|2021-06-02 10:14:00|17314.83|17194.83|17314.87|17194.87|17315.11|17195.11|17314.19|17194.19|10
1622628850000|2021-06-02 10:14:10|17314.42|17194.42|17313.7|17193.7|17314.82|17194.82|17313.7|17193.7|10
1622628860000|2021-06-02 10:14:20|17312.95|17192.95|17308.77|17188.77|17313.07|17193.07|17308.77|17188.77|10
1622628870000|2021-06-02 10:14:30|17308.33|17188.33|17309.73|17189.73|17309.78|17189.78|17308.33|17188.33|10
1622628880000|2021-06-02 10:14:40|17309.17|17189.17|17305.3|17185.3|17309.17|17189.17|17305.3|17185.3|9
1622628890000|2021-06-02 10:14:50|17305.53|17185.53|17306.35|17186.35|17306.35|17186.35|17304.21|17184.21|10
1622628900000|2021-06-02 10:15:00|17305.14|17185.14|17306.18|17186.18|17306.18|17186.18|17304.6|17184.6|10
1622628910000|2021-06-02 10:15:10|17305.89|17185.89|17306.6|17186.6|17306.6|17186.6|17305.42|17185.42|10
1622628920000|2021-06-02 10:15:20|17306.78|17186.78|17309.99|17189.99|17310.18|17190.18|17306.78|17186.78|9
1622628930000|2021-06-02 10:15:30|17310.02|17190.02|17316.14|17196.14|17316.14|17196.14|17309.87|17189.87|10
1622628940000|2021-06-02 10:15:40|17316.83|17196.83|17321.53|17201.53|17321.73|17201.73|17316.83|17196.83|10
1622628950000|2021-06-02 10:15:50|17321.28|17201.28|17320.53|17200.53|17321.74|17201.74|17320.53|17200.53|10
1622628960000|2021-06-02 10:16:00|17320.5|17200.5|17322.92|17202.92|17322.92|17202.92|17320.5|17200.5|9
1622628970000|2021-06-02 10:16:10|17322.85|17202.85|17325.86|17205.86|17326.62|17206.62|17322.67|17202.67|10
1622628980000|2021-06-02 10:16:20|17325.25|17205.25|17324.17|17204.17|17325.49|17205.49|17323.67|17203.67|10
1622628990000|2021-06-02 10:16:30|17324.3|17204.3|17327.68|17207.68|17327.74|17207.74|17323.67|17203.67|10
1622629000000|2021-06-02 10:16:40|17328.07|17208.07|17337.67|17217.67|17337.67|17217.67|17328.07|17208.07|10
1622629010000|2021-06-02 10:16:50|17338.13|17218.13|17334.42|17214.42|17338.13|17218.13|17334.42|17214.42|10
1622629020000|2021-06-02 10:17:00|17333.91|17213.91|17335.47|17215.47|17335.47|17215.47|17333.4|17213.4|10
1622629030000|2021-06-02 10:17:10|17335.29|17215.29|17333.08|17213.08|17336.16|17216.16|17333.08|17213.08|10
1622629040000|2021-06-02 10:17:20|17333.16|17213.16|17334.05|17214.05|17334.05|17214.05|17331.56|17211.56|10
1622629050000|2021-06-02 10:17:30|17333.24|17213.24|17335.08|17215.08|17335.08|17215.08|17332.89|17212.89|10
1622629060000|2021-06-02 10:17:40|17335.41|17215.41|17338.62|17218.62|17338.62|17218.62|17335.09|17215.09|10
1622629070000|2021-06-02 10:17:50|17337.69|17217.69|17337.73|17217.73|17338.94|17218.94|17337.01|17217.01|10
1622629080000|2021-06-02 10:18:00|17337.68|17217.68|17336.01|17216.01|17337.68|17217.68|17335.97|17215.97|10
1622629090000|2021-06-02 10:18:10|17335.4|17215.4|17337.17|17217.17|17337.24|17217.24|17335.4|17215.4|10
1622629100000|2021-06-02 10:18:20|17337.9|17217.9|17340.6|17220.6|17340.6|17220.6|17337.9|17217.9|10
1622629110000|2021-06-02 10:18:30|17340.69|17220.69|17339.73|17219.73|17340.69|17220.69|17339.69|17219.69|10
1622629120000|2021-06-02 10:18:40|17339.66|17219.66|17339.74|17219.74|17339.81|17219.81|17339.37|17219.37|10
1622629130000|2021-06-02 10:18:50|17339.63|17219.63|17339.88|17219.88|17339.88|17219.88|17339.21|17219.21|10
1622629140000|2021-06-02 10:19:00|17340.14|17220.14|17336.37|17216.37|17340.14|17220.14|17336.37|17216.37|10
1622629150000|2021-06-02 10:19:10|17336.43|17216.43|17338.98|17218.98|17338.98|17218.98|17336.29|17216.29|10
1622629160000|2021-06-02 10:19:20|17339.45|17219.45|17340.26|17220.26|17340.7|17220.7|17338.3|17218.3|9
1622629170000|2021-06-02 10:19:30|17340.31|17220.31|17345.56|17225.56|17345.56|17225.56|17339.84|17219.84|10
1622629180000|2021-06-02 10:19:40|17347.28|17227.28|17347.1|17227.1|17348.25|17228.25|17346.27|17226.27|10
1622629190000|2021-06-02 10:19:50|17347.24|17227.24|17349.01|17229.01|17349.01|17229.01|17346.5|17226.5|9
1622629200000|2021-06-02 10:20:00|17349.23|17229.23|17350.58|17230.58|17351.04|17231.04|17349.23|17229.23|10
1622629210000|2021-06-02 10:20:10|17349.86|17229.86|17348.03|17228.03|17349.86|17229.86|17347.47|17227.47|10
1622629220000|2021-06-02 10:20:20|17348.01|17228.01|17345.13|17225.13|17348.01|17228.01|17345.13|17225.13|9
1622629230000|2021-06-02 10:20:30|17344.76|17224.76|17344.83|17224.83|17345.46|17225.46|17344.76|17224.76|9
1622629240000|2021-06-02 10:20:40|17344.9|17224.9|17342.35|17222.35|17344.9|17224.9|17342.11|17222.11|10
1622629250000|2021-06-02 10:20:50|17342.96|17222.96|17344.63|17224.63|17344.63|17224.63|17342.64|17222.64|9
1622629260000|2021-06-02 10:21:00|17344.65|17224.65|17346.05|17226.05|17346.05|17226.05|17344.46|17224.46|10
1622629270000|2021-06-02 10:21:10|17346.71|17226.71|17350.86|17230.86|17350.86|17230.86|17346.71|17226.71|10
1622629280000|2021-06-02 10:21:20|17352.18|17232.18|17356.04|17236.04|17356.04|17236.04|17352.18|17232.18|10
1622629290000|2021-06-02 10:21:30|17357.17|17237.17|17361.16|17241.16|17361.16|17241.16|17357.17|17237.17|10
1622629300000|2021-06-02 10:21:40|17361.56|17241.56|17362.22|17242.22|17362.82|17242.82|17361.56|17241.56|9
1622629310000|2021-06-02 10:21:50|17361.55|17241.55|17361.87|17241.87|17364.02|17244.02|17361.41|17241.41|10
1622629320000|2021-06-02 10:22:00|17362.47|17242.47|17362.89|17242.89|17363.09|17243.09|17362.17|17242.17|10
1622629330000|2021-06-02 10:22:10|17363.09|17243.09|17359.05|17239.05|17363.09|17243.09|17359.05|17239.05|10
1622629340000|2021-06-02 10:22:20|17359.11|17239.11|17355.72|17235.72|17359.11|17239.11|17355.22|17235.22|10
1622629350000|2021-06-02 10:22:30|17356.77|17236.77|17357.08|17237.08|17357.46|17237.46|17356.67|17236.67|10
1622629360000|2021-06-02 10:22:40|17357.07|17237.07|17353.06|17233.06|17357.16|17237.16|17352.95|17232.95|10
1622629370000|2021-06-02 10:22:50|17352.96|17232.96|17354.31|17234.31|17355.42|17235.42|17352.96|17232.96|10
1622629380000|2021-06-02 10:23:00|17353.65|17233.65|17351.95|17231.95|17353.82|17233.82|17351.53|17231.53|10
1622629390000|2021-06-02 10:23:10|17352.07|17232.07|17347.67|17227.67|17352.07|17232.07|17347.67|17227.67|10
1622629400000|2021-06-02 10:23:20|17347.5|17227.5|17343.12|17223.12|17347.5|17227.5|17343.12|17223.12|10
1622629410000|2021-06-02 10:23:30|17344.13|17224.13|17345.69|17225.69|17345.69|17225.69|17343.66|17223.66|10
1622629420000|2021-06-02 10:23:40|17345.51|17225.51|17348.45|17228.45|17348.45|17228.45|17345.26|17225.26|10
1622629430000|2021-06-02 10:23:50|17349.33|17229.33|17349.04|17229.04|17349.39|17229.39|17348.82|17228.82|9
1622629440000|2021-06-02 10:24:00|17348.95|17228.95|17346.6|17226.6|17348.95|17228.95|17345.77|17225.77|10
1622629450000|2021-06-02 10:24:10|17346.91|17226.91|17348.18|17228.18|17348.18|17228.18|17346.91|17226.91|9
1622629460000|2021-06-02 10:24:20|17348.06|17228.06|17343.37|17223.37|17348.06|17228.06|17343.37|17223.37|10
1622629470000|2021-06-02 10:24:30|17343.72|17223.72|17341.01|17221.01|17343.72|17223.72|17341.01|17221.01|10
1622629480000|2021-06-02 10:24:40|17340.42|17220.42|17338.08|17218.08|17340.74|17220.74|17338.08|17218.08|10
1622629490000|2021-06-02 10:24:50|17337.29|17217.29|17337|17217|17337.29|17217.29|17336.37|17216.37|10
1622629500000|2021-06-02 10:25:00|17337.17|17217.17|17340.89|17220.89|17340.89|17220.89|17337|17217|10
1622629510000|2021-06-02 10:25:10|17341.42|17221.42|17346.99|17226.99|17346.99|17226.99|17341.42|17221.42|10
1622629520000|2021-06-02 10:25:20|17348.05|17228.05|17350.19|17230.19|17350.51|17230.51|17348.05|17228.05|10
1622629530000|2021-06-02 10:25:30|17350.89|17230.89|17353.32|17233.32|17353.32|17233.32|17350.89|17230.89|10
1622629540000|2021-06-02 10:25:40|17354.14|17234.14|17356.27|17236.27|17356.31|17236.31|17354.14|17234.14|10
1622629550000|2021-06-02 10:25:50|17356.2|17236.2|17359.2|17239.2|17359.41|17239.41|17356.01|17236.01|10
1622629560000|2021-06-02 10:26:00|17359.66|17239.66|17360.7|17240.7|17360.7|17240.7|17359.56|17239.56|10
1622629570000|2021-06-02 10:26:10|17360.9|17240.9|17367.47|17247.47|17367.47|17247.47|17360.78|17240.78|10
1622629580000|2021-06-02 10:26:20|17367.42|17247.42|17367.73|17247.73|17368.43|17248.43|17367.42|17247.42|10
1622629590000|2021-06-02 10:26:30|17367.58|17247.58|17368.46|17248.46|17369.25|17249.25|17367.42|17247.42|10
1622629600000|2021-06-02 10:26:40|17368.82|17248.82|17370.82|17250.82|17370.88|17250.88|17368.73|17248.73|10
1622629610000|2021-06-02 10:26:50|17370.03|17250.03|17371.58|17251.58|17371.83|17251.83|17369.84|17249.84|9
1622629620000|2021-06-02 10:27:00|17371.06|17251.06|17371.62|17251.62|17371.77|17251.77|17370.76|17250.76|10
1622629630000|2021-06-02 10:27:10|17371.54|17251.54|17371.3|17251.3|17372.29|17252.29|17371.3|17251.3|10
1622629640000|2021-06-02 10:27:20|17371.1|17251.1|17370.5|17250.5|17371.33|17251.33|17369.93|17249.93|9
1622629650000|2021-06-02 10:27:30|17370.66|17250.66|17370.81|17250.81|17370.81|17250.81|17369.28|17249.28|10
1622629660000|2021-06-02 10:27:40|17370.46|17250.46|17372.32|17252.32|17372.63|17252.63|17370.46|17250.46|10
1622629670000|2021-06-02 10:27:50|17372.38|17252.38|17372.25|17252.25|17372.6|17252.6|17371.83|17251.83|10
1622629680000|2021-06-02 10:28:00|17372.31|17252.31|17373.88|17253.88|17373.88|17253.88|17372.31|17252.31|10
1622629690000|2021-06-02 10:28:10|17374.38|17254.38|17374.29|17254.29|17374.66|17254.66|17373.93|17253.93|10
1622629700000|2021-06-02 10:28:20|17374.4|17254.4|17374.15|17254.15|17374.87|17254.87|17374.08|17254.08|10
1622629710000|2021-06-02 10:28:30|17373.64|17253.64|17373.45|17253.45|17373.64|17253.64|17372.29|17252.29|10
1622629720000|2021-06-02 10:28:40|17373.7|17253.7|17371.09|17251.09|17373.7|17253.7|17370.87|17250.87|10
1622629730000|2021-06-02 10:28:50|17371.07|17251.07|17368.14|17248.14|17371.07|17251.07|17368.14|17248.14|9
1622629740000|2021-06-02 10:29:00|17368.92|17248.92|17371.77|17251.77|17371.77|17251.77|17368.92|17248.92|10
1622629750000|2021-06-02 10:29:10|17372.11|17252.11|17369.67|17249.67|17372.11|17252.11|17369.6|17249.6|10
1622629760000|2021-06-02 10:29:20|17369.35|17249.35|17367.66|17247.66|17369.35|17249.35|17367.66|17247.66|10
1622629770000|2021-06-02 10:29:30|17366.97|17246.97|17368.12|17248.12|17368.12|17248.12|17366.86|17246.86|10
1622629780000|2021-06-02 10:29:40|17366.99|17246.99|17368.51|17248.51|17369.42|17249.42|17366.99|17246.99|10
1622629790000|2021-06-02 10:29:50|17368.53|17248.53|17368.08|17248.08|17369.12|17249.12|17368.03|17248.03|10
1622629800000|2021-06-02 10:30:00|17368.17|17248.17|17368.35|17248.35|17369.98|17249.98|17367.46|17247.46|10
1622629810000|2021-06-02 10:30:10|17368.31|17248.31|17370.65|17250.65|17370.78|17250.78|17368.31|17248.31|10
1622629820000|2021-06-02 10:30:20|17371.64|17251.64|17373.89|17253.89|17373.89|17253.89|17371.64|17251.64|9
1622629830000|2021-06-02 10:30:30|17374.27|17254.27|17375.91|17255.91|17375.91|17255.91|17374.17|17254.17|10
1622629840000|2021-06-02 10:30:40|17376.64|17256.64|17381.34|17261.34|17381.34|17261.34|17376.64|17256.64|10
1622629850000|2021-06-02 10:30:50|17381.92|17261.92|17385.02|17265.02|17385.02|17265.02|17381.92|17261.92|10
1622629860000|2021-06-02 10:31:00|17387.36|17267.36|17390.55|17270.55|17390.55|17270.55|17387.36|17267.36|10
1622629870000|2021-06-02 10:31:10|17391.47|17271.47|17395.37|17275.37|17395.37|17275.37|17391.47|17271.47|10
1622629880000|2021-06-02 10:31:20|17395.91|17275.91|17397.21|17277.21|17398.84|17278.84|17395.91|17275.91|10
1622629890000|2021-06-02 10:31:30|17396.32|17276.32|17395.19|17275.19|17396.32|17276.32|17395.19|17275.19|10
1622629900000|2021-06-02 10:31:40|17395.94|17275.94|17392.67|17272.67|17395.94|17275.94|17392.38|17272.38|10
1622629910000|2021-06-02 10:31:50|17391.98|17271.98|17393.92|17273.92|17393.92|17273.92|17391.08|17271.08|9
1622629920000|2021-06-02 10:32:00|17394.37|17274.37|17394.04|17274.04|17394.53|17274.53|17393.87|17273.87|10
1622629930000|2021-06-02 10:32:10|17394.14|17274.14|17393.87|17273.87|17394.91|17274.91|17393.87|17273.87|10
1622629940000|2021-06-02 10:32:20|17393.6|17273.6|17394.07|17274.07|17394.07|17274.07|17392.82|17272.82|10
1622629950000|2021-06-02 10:32:30|17393.88|17273.88|17392.21|17272.21|17393.88|17273.88|17391.79|17271.79|10
1622629960000|2021-06-02 10:32:40|17391.19|17271.19|17384.11|17264.11|17391.19|17271.19|17384.11|17264.11|10
1622629970000|2021-06-02 10:32:50|17383.49|17263.49|17384.44|17264.44|17385.12|17265.12|17382.78|17262.78|10
1622629980000|2021-06-02 10:33:00|17384.62|17264.62|17382.41|17262.41|17385.13|17265.13|17382.41|17262.41|9
1622629990000|2021-06-02 10:33:10|17381.86|17261.86|17378.66|17258.66|17381.86|17261.86|17378.66|17258.66|10
1622630000000|2021-06-02 10:33:20|17377.58|17257.58|17377.08|17257.08|17377.86|17257.86|17376.37|17256.37|10
1622630010000|2021-06-02 10:33:30|17377.31|17257.31|17372.91|17252.91|17377.31|17257.31|17372.91|17252.91|10
1622630020000|2021-06-02 10:33:40|17373.04|17253.04|17374.25|17254.25|17374.25|17254.25|17372.85|17252.85|10
1622630030000|2021-06-02 10:33:50|17374.21|17254.21|17375.27|17255.27|17375.33|17255.33|17373.81|17253.81|10
1622630040000|2021-06-02 10:34:00|17374.5|17254.5|17370.43|17250.43|17374.56|17254.56|17370.43|17250.43|10
1622630050000|2021-06-02 10:34:10|17370.8|17250.8|17366.33|17246.33|17370.8|17250.8|17366.33|17246.33|10
1622630060000|2021-06-02 10:34:20|17363.95|17243.95|17360.72|17240.72|17364.07|17244.07|17360.43|17240.43|10
1622630070000|2021-06-02 10:34:30|17360.55|17240.55|17355.68|17235.68|17360.55|17240.55|17355.68|17235.68|10
1622630080000|2021-06-02 10:34:40|17354.87|17234.87|17344.98|17224.98|17354.87|17234.87|17344.84|17224.84|10
1622630090000|2021-06-02 10:34:50|17344.53|17224.53|17342.14|17222.14|17344.53|17224.53|17342.14|17222.14|10
1622630100000|2021-06-02 10:35:00|17342.28|17222.28|17342.43|17222.43|17342.89|17222.89|17341.86|17221.86|10
1622630110000|2021-06-02 10:35:10|17342.02|17222.02|17340.35|17220.35|17342.02|17222.02|17340.35|17220.35|10
1622630120000|2021-06-02 10:35:20|17339.92|17219.92|17338.43|17218.43|17339.92|17219.92|17337.61|17217.61|10
1622630130000|2021-06-02 10:35:30|17338.61|17218.61|17337.51|17217.51|17339.78|17219.78|17337.51|17217.51|10
1622630140000|2021-06-02 10:35:40|17336.84|17216.84|17334.83|17214.83|17336.84|17216.84|17334.83|17214.83|10
1622630150000|2021-06-02 10:35:50|17334.38|17214.38|17332.82|17212.82|17334.39|17214.39|17332.82|17212.82|10
1622630160000|2021-06-02 10:36:00|17332.52|17212.52|17331.79|17211.79|17332.82|17212.82|17331.69|17211.69|9
1622630170000|2021-06-02 10:36:10|17331.4|17211.4|17327.34|17207.34|17331.4|17211.4|17327.34|17207.34|10
1622630180000|2021-06-02 10:36:20|17325.17|17205.17|17328.36|17208.36|17328.82|17208.82|17323.93|17203.93|10
1622630190000|2021-06-02 10:36:30|17328.95|17208.95|17324.96|17204.96|17328.95|17208.95|17324.96|17204.96|10
1622630200000|2021-06-02 10:36:40|17324.68|17204.68|17323.22|17203.22|17324.68|17204.68|17323.22|17203.22|10
1622630210000|2021-06-02 10:36:50|17323.49|17203.49|17321.3|17201.3|17324.56|17204.56|17321.3|17201.3|10
1622630220000|2021-06-02 10:37:00|17320.6|17200.6|17317.37|17197.37|17320.72|17200.72|17317.37|17197.37|10
1622630230000|2021-06-02 10:37:10|17317.17|17197.17|17315.31|17195.31|17317.17|17197.17|17315.31|17195.31|10
1622630240000|2021-06-02 10:37:20|17314.89|17194.89|17319.83|17199.83|17319.83|17199.83|17314.72|17194.72|10
1622630250000|2021-06-02 10:37:30|17319.98|17199.98|17322.95|17202.95|17323.16|17203.16|17319.98|17199.98|10
1622630260000|2021-06-02 10:37:40|17323.6|17203.6|17324.66|17204.66|17325.21|17205.21|17323.6|17203.6|10
1622630270000|2021-06-02 10:37:50|17325.37|17205.37|17328.21|17208.21|17328.42|17208.42|17325.28|17205.28|10
1622630280000|2021-06-02 10:38:00|17328.6|17208.6|17331.08|17211.08|17331.08|17211.08|17325.93|17205.93|9
1622630290000|2021-06-02 10:38:10|17331.32|17211.32|17335.83|17215.83|17335.86|17215.86|17331.32|17211.32|10
1622630300000|2021-06-02 10:38:20|17336.91|17216.91|17342.45|17222.45|17342.45|17222.45|17336.89|17216.89|10
1622630310000|2021-06-02 10:38:30|17342.28|17222.28|17346.52|17226.52|17346.93|17226.93|17342.28|17222.28|9
1622630320000|2021-06-02 10:38:40|17346.49|17226.49|17351.12|17231.12|17351.12|17231.12|17346.49|17226.49|10
1622630330000|2021-06-02 10:38:50|17351.21|17231.21|17350.88|17230.88|17351.65|17231.65|17350.24|17230.24|10
1622630340000|2021-06-02 10:39:00|17351.43|17231.43|17352.28|17232.28|17354.08|17234.08|17351.21|17231.21|10
1622630350000|2021-06-02 10:39:10|17353.12|17233.12|17354.57|17234.57|17355.49|17235.49|17352.81|17232.81|10
1622630360000|2021-06-02 10:39:20|17354.59|17234.59|17357.34|17237.34|17357.34|17237.34|17354.59|17234.59|10
1622630370000|2021-06-02 10:39:30|17358.13|17238.13|17364.27|17244.27|17364.27|17244.27|17358.13|17238.13|10
1622630380000|2021-06-02 10:39:40|17364.95|17244.95|17368.31|17248.31|17368.31|17248.31|17364.95|17244.95|9
1622630390000|2021-06-02 10:39:50|17368.84|17248.84|17369.27|17249.27|17370.08|17250.08|17368.84|17248.84|10
1622630400000|2021-06-02 10:40:00|17369.09|17249.09|17372.47|17252.47|17372.47|17252.47|17368.67|17248.67|10
1622630410000|2021-06-02 10:40:10|17372.66|17252.66|17371.85|17251.85|17373.25|17253.25|17371.84|17251.84|10
1622630420000|2021-06-02 10:40:20|17372.06|17252.06|17373.24|17253.24|17373.24|17253.24|17372.06|17252.06|10
1622630430000|2021-06-02 10:40:30|17373.18|17253.18|17374.92|17254.92|17375.25|17255.25|17373.18|17253.18|10
1622630440000|2021-06-02 10:40:40|17375.05|17255.05|17374.6|17254.6|17375.68|17255.68|17374.02|17254.02|10
1622630450000|2021-06-02 10:40:50|17373.96|17253.96|17373.04|17253.04|17374.41|17254.41|17373.04|17253.04|10
1622630460000|2021-06-02 10:41:00|17373.17|17253.17|17370.03|17250.03|17373.17|17253.17|17370.03|17250.03|10
1622630470000|2021-06-02 10:41:10|17368.56|17248.56|17366.17|17246.17|17369.25|17249.25|17366.17|17246.17|10
1622630480000|2021-06-02 10:41:20|17366.44|17246.44|17360.27|17240.27|17366.61|17246.61|17360.27|17240.27|10
1622630490000|2021-06-02 10:41:30|17358.82|17238.82|17343.33|17223.33|17358.82|17238.82|17343.33|17223.33|10
1622630500000|2021-06-02 10:41:40|17342.91|17222.91|17338.47|17218.47|17343.1|17223.1|17338.47|17218.47|9
1622630510000|2021-06-02 10:41:50|17337.76|17217.76|17335.64|17215.64|17337.76|17217.76|17335.31|17215.31|10
1622630520000|2021-06-02 10:42:00|17335.58|17215.58|17338.45|17218.45|17338.45|17218.45|17334.81|17214.81|10
1622630530000|2021-06-02 10:42:10|17339.35|17219.35|17339.36|17219.36|17340.04|17220.04|17339.35|17219.35|10
1622630540000|2021-06-02 10:42:20|17339.35|17219.35|17341.02|17221.02|17341.02|17221.02|17338.77|17218.77|10
1622630550000|2021-06-02 10:42:30|17340.59|17220.59|17343.1|17223.1|17343.1|17223.1|17340.59|17220.59|10
1622630560000|2021-06-02 10:42:40|17343.43|17223.43|17341.15|17221.15|17343.8|17223.8|17341.15|17221.15|10
1622630570000|2021-06-02 10:42:50|17340.31|17220.31|17339.14|17219.14|17340.31|17220.31|17339.14|17219.14|9
1622630580000|2021-06-02 10:43:00|17339.02|17219.02|17339.16|17219.16|17339.44|17219.44|17338.22|17218.22|10
1622630590000|2021-06-02 10:43:10|17338.28|17218.28|17336.72|17216.72|17338.28|17218.28|17335.76|17215.76|10
1622630600000|2021-06-02 10:43:20|17336.88|17216.88|17334.01|17214.01|17336.9|17216.9|17334.01|17214.01|10
1622630610000|2021-06-02 10:43:30|17333.52|17213.52|17331.17|17211.17|17333.52|17213.52|17331.12|17211.12|10
1622630620000|2021-06-02 10:43:40|17331.03|17211.03|17329.16|17209.16|17331.03|17211.03|17329.06|17209.06|10
1622630630000|2021-06-02 10:43:50|17329.24|17209.24|17328.97|17208.97|17329.25|17209.25|17328.5|17208.5|10
1622630640000|2021-06-02 10:44:00|17329.39|17209.39|17329.61|17209.61|17329.96|17209.96|17328.99|17208.99|9
1622630650000|2021-06-02 10:44:10|17329.83|17209.83|17327.01|17207.01|17329.83|17209.83|17327.01|17207.01|10
1622630660000|2021-06-02 10:44:20|17326.85|17206.85|17327.73|17207.73|17327.73|17207.73|17326.42|17206.42|10
1622630670000|2021-06-02 10:44:30|17327.59|17207.59|17327.77|17207.77|17327.77|17207.77|17327.47|17207.47|9
1622630680000|2021-06-02 10:44:40|17327.8|17207.8|17326.08|17206.08|17327.8|17207.8|17326.08|17206.08|10
1622630690000|2021-06-02 10:44:50|17326.24|17206.24|17325.34|17205.34|17326.24|17206.24|17325.12|17205.12|8
1622630700000|2021-06-02 10:45:00|17325.41|17205.41|17325.07|17205.07|17325.83|17205.83|17325.05|17205.05|10
1622630710000|2021-06-02 10:45:10|17325.03|17205.03|17321.54|17201.54|17325.03|17205.03|17321.54|17201.54|10
1622630720000|2021-06-02 10:45:20|17321.69|17201.69|17318.27|17198.27|17322.05|17202.05|17318.27|17198.27|10
1622630730000|2021-06-02 10:45:30|17317.61|17197.61|17314.53|17194.53|17317.61|17197.61|17314.2|17194.2|10
1622630740000|2021-06-02 10:45:40|17313.83|17193.83|17308.01|17188.01|17313.83|17193.83|17308.01|17188.01|10
1622630750000|2021-06-02 10:45:50|17305.93|17185.93|17292.3|17172.3|17305.93|17185.93|17292.3|17172.3|10
1622630760000|2021-06-02 10:46:00|17289.95|17169.95|17285.29|17165.29|17289.95|17169.95|17285.29|17165.29|10
1622630770000|2021-06-02 10:46:10|17281.62|17161.62|17270.24|17150.24|17281.62|17161.62|17270.24|17150.24|10
1622630780000|2021-06-02 10:46:20|17270.08|17150.08|17263.66|17143.66|17270.54|17150.54|17263.66|17143.66|10
1622630790000|2021-06-02 10:46:30|17263.33|17143.33|17255.58|17135.58|17263.33|17143.33|17253.46|17133.46|10
1622630800000|2021-06-02 10:46:40|17257.22|17137.22|17255.83|17135.83|17257.22|17137.22|17253.62|17133.62|10
1622630810000|2021-06-02 10:46:50|17257.59|17137.59|17260.06|17140.06|17260.77|17140.77|17256.76|17136.76|10
1622630820000|2021-06-02 10:47:00|17259.29|17139.29|17260.08|17140.08|17261.2|17141.2|17258.63|17138.63|10
1622630830000|2021-06-02 10:47:10|17261.47|17141.47|17270.46|17150.46|17270.46|17150.46|17261.47|17141.47|9
1622630840000|2021-06-02 10:47:20|17272.59|17152.59|17275.67|17155.67|17275.67|17155.67|17272.59|17152.59|10
1622630850000|2021-06-02 10:47:30|17276.36|17156.36|17278.2|17158.2|17279.27|17159.27|17276.36|17156.36|9
1622630860000|2021-06-02 10:47:40|17278.19|17158.19|17276.59|17156.59|17279.59|17159.59|17275.69|17155.69|10
1622630870000|2021-06-02 10:47:50|17276.18|17156.18|17271.98|17151.98|17276.18|17156.18|17271.98|17151.98|10
1622630880000|2021-06-02 10:48:00|17271.65|17151.65|17263.05|17143.05|17271.65|17151.65|17263.05|17143.05|10
1622630890000|2021-06-02 10:48:10|17262.44|17142.44|17261.83|17141.83|17262.5|17142.5|17261.61|17141.61|10
1622630900000|2021-06-02 10:48:20|17262.5|17142.5|17259.24|17139.24|17262.5|17142.5|17259.24|17139.24|9
1622630910000|2021-06-02 10:48:30|17259.15|17139.15|17258.02|17138.02|17259.15|17139.15|17257.5|17137.5|10
1622630920000|2021-06-02 10:48:40|17258.07|17138.07|17249.92|17129.92|17258.07|17138.07|17249.92|17129.92|10
1622630930000|2021-06-02 10:48:50|17250.03|17130.03|17247.9|17127.9|17250.38|17130.38|17247.9|17127.9|10
1622630940000|2021-06-02 10:49:00|17247.53|17127.53|17249.37|17129.37|17249.37|17129.37|17246.05|17126.05|10
1622630950000|2021-06-02 10:49:10|17249.73|17129.73|17250.77|17130.77|17250.77|17130.77|17249.73|17129.73|10
1622630960000|2021-06-02 10:49:20|17250.65|17130.65|17252.57|17132.57|17252.57|17132.57|17250.48|17130.48|9
1622630970000|2021-06-02 10:49:30|17253.45|17133.45|17254.77|17134.77|17254.77|17134.77|17253.43|17133.43|10
1622630980000|2021-06-02 10:49:40|17254.44|17134.44|17256.73|17136.73|17256.73|17136.73|17254.44|17134.44|10
1622630990000|2021-06-02 10:49:50|17256.8|17136.8|17258.12|17138.12|17258.12|17138.12|17256.68|17136.68|10
1622631000000|2021-06-02 10:50:00|17259.6|17139.6|17264.87|17144.87|17265.05|17145.05|17259.6|17139.6|10
1622631010000|2021-06-02 10:50:10|17265.37|17145.37|17268.79|17148.79|17269.6|17149.6|17265.37|17145.37|10
1622631020000|2021-06-02 10:50:20|17269.29|17149.29|17268.54|17148.54|17269.92|17149.92|17268.25|17148.25|10
1622631030000|2021-06-02 10:50:30|17268.18|17148.18|17271.37|17151.37|17271.66|17151.66|17268.18|17148.18|10
1622631040000|2021-06-02 10:50:40|17271.9|17151.9|17273.21|17153.21|17273.21|17153.21|17271.9|17151.9|9
1622631050000|2021-06-02 10:50:50|17273.44|17153.44|17273.08|17153.08|17273.44|17153.44|17272.19|17152.19|10
1622631060000|2021-06-02 10:51:00|17272.84|17152.84|17278.35|17158.35|17278.35|17158.35|17272.84|17152.84|10
1622631070000|2021-06-02 10:51:10|17278.81|17158.81|17280.18|17160.18|17280.76|17160.76|17277.57|17157.57|9
1622631080000|2021-06-02 10:51:20|17279.9|17159.9|17279.33|17159.33|17279.9|17159.9|17279.06|17159.06|10
1622631090000|2021-06-02 10:51:30|17279.26|17159.26|17278.74|17158.74|17279.88|17159.88|17278.74|17158.74|10
1622631100000|2021-06-02 10:51:40|17278.83|17158.83|17278.15|17158.15|17278.83|17158.83|17278.12|17158.12|10
1622631110000|2021-06-02 10:51:50|17278.13|17158.13|17277.75|17157.75|17278.45|17158.45|17277.75|17157.75|10
1622631120000|2021-06-02 10:52:00|17277.71|17157.71|17274.74|17154.74|17277.71|17157.71|17274.74|17154.74|10
1622631130000|2021-06-02 10:52:10|17274.01|17154.01|17270.74|17150.74|17274.01|17154.01|17270.74|17150.74|9
1622631140000|2021-06-02 10:52:20|17270.79|17150.79|17272.72|17152.72|17272.72|17152.72|17270.08|17150.08|10
1622631150000|2021-06-02 10:52:30|17273.29|17153.29|17274.02|17154.02|17274.02|17154.02|17272.71|17152.71|10
1622631160000|2021-06-02 10:52:40|17274.1|17154.1|17283.66|17163.66|17283.66|17163.66|17274.09|17154.09|10
1622631170000|2021-06-02 10:52:50|17283.07|17163.07|17283.74|17163.74|17285|17165|17283.04|17163.04|10
1622631180000|2021-06-02 10:53:00|17284.09|17164.09|17281.98|17161.98|17284.09|17164.09|17281.3|17161.3|10
1622631190000|2021-06-02 10:53:10|17282.81|17162.81|17283.63|17163.63|17283.8|17163.8|17282.52|17162.52|10
1622631200000|2021-06-02 10:53:20|17283.61|17163.61|17286.49|17166.49|17287.83|17167.83|17283.61|17163.61|10
1622631210000|2021-06-02 10:53:30|17285.76|17165.76|17283.49|17163.49|17285.76|17165.76|17282.83|17162.83|10
1622631220000|2021-06-02 10:53:40|17283.12|17163.12|17282.48|17162.48|17283.49|17163.49|17282.48|17162.48|10
1622631230000|2021-06-02 10:53:50|17282.46|17162.46|17280.42|17160.42|17282.46|17162.46|17280.42|17160.42|10
1622631240000|2021-06-02 10:54:00|17280.45|17160.45|17280.71|17160.71|17281.57|17161.57|17279.56|17159.56|10
1622631250000|2021-06-02 10:54:10|17279.24|17159.24|17276.07|17156.07|17279.24|17159.24|17275.74|17155.74|10
1622631260000|2021-06-02 10:54:20|17274.72|17154.72|17270.26|17150.26|17274.72|17154.72|17269.78|17149.78|10
1622631270000|2021-06-02 10:54:30|17270.96|17150.96|17273.39|17153.39|17273.52|17153.52|17270.96|17150.96|10
1622631280000|2021-06-02 10:54:40|17273.38|17153.38|17273.1|17153.1|17273.54|17153.54|17272.73|17152.73|10
1622631290000|2021-06-02 10:54:50|17273.65|17153.65|17274.6|17154.6|17275.3|17155.3|17273.65|17153.65|9
1622631300000|2021-06-02 10:55:00|17274.96|17154.96|17272.66|17152.66|17275.24|17155.24|17271.05|17151.05|10
1622631310000|2021-06-02 10:55:10|17272.38|17152.38|17272.1|17152.1|17272.76|17152.76|17271.22|17151.22|10
1622631320000|2021-06-02 10:55:20|17270.72|17150.72|17269.39|17149.39|17270.96|17150.96|17269.14|17149.14|10
1622631330000|2021-06-02 10:55:30|17269|17149|17269.88|17149.88|17271.43|17151.43|17269|17149|10
1622631340000|2021-06-02 10:55:40|17270.39|17150.39|17273.56|17153.56|17273.56|17153.56|17270.22|17150.22|10
1622631350000|2021-06-02 10:55:50|17273.61|17153.61|17272.88|17152.88|17274.31|17154.31|17272.35|17152.35|10
1622631360000|2021-06-02 10:56:00|17273.52|17153.52|17273.1|17153.1|17273.52|17153.52|17272.38|17152.38|9
1622631370000|2021-06-02 10:56:10|17272.99|17152.99|17274.04|17154.04|17274.25|17154.25|17272.89|17152.89|10
1622631380000|2021-06-02 10:56:20|17274.47|17154.47|17272.58|17152.58|17274.74|17154.74|17272.56|17152.56|9
1622631390000|2021-06-02 10:56:30|17273.25|17153.25|17270.7|17150.7|17273.25|17153.25|17270.7|17150.7|9
1622631400000|2021-06-02 10:56:40|17269.93|17149.93|17264.96|17144.96|17269.93|17149.93|17264.96|17144.96|10
1622631410000|2021-06-02 10:56:50|17264.68|17144.68|17262.17|17142.17|17264.68|17144.68|17262.13|17142.13|10
1622631420000|2021-06-02 10:57:00|17262.68|17142.68|17262.5|17142.5|17263.54|17143.54|17261.48|17141.48|10
1622631430000|2021-06-02 10:57:10|17262.79|17142.79|17264.79|17144.79|17264.79|17144.79|17262.79|17142.79|10
1622631440000|2021-06-02 10:57:20|17265.08|17145.08|17265.54|17145.54|17265.54|17145.54|17264.56|17144.56|10
1622631450000|2021-06-02 10:57:30|17265.15|17145.15|17265.91|17145.91|17265.91|17145.91|17265.15|17145.15|9
1622631460000|2021-06-02 10:57:40|17266.18|17146.18|17266.37|17146.37|17266.73|17146.73|17265.67|17145.67|9
1622631470000|2021-06-02 10:57:50|17266.27|17146.27|17267.39|17147.39|17267.39|17147.39|17266.26|17146.26|10
1622631480000|2021-06-02 10:58:00|17267.89|17147.89|17271.79|17151.79|17271.79|17151.79|17267.89|17147.89|10
1622631490000|2021-06-02 10:58:10|17272.37|17152.37|17280.08|17160.08|17280.08|17160.08|17272.37|17152.37|10
1622631500000|2021-06-02 10:58:20|17281.13|17161.13|17286.51|17166.51|17286.78|17166.78|17281.13|17161.13|10
1622631510000|2021-06-02 10:58:30|17285.73|17165.73|17293.61|17173.61|17293.61|17173.61|17285.73|17165.73|10
1622631520000|2021-06-02 10:58:40|17294.95|17174.95|17295.98|17175.98|17297.04|17177.04|17294.81|17174.81|10
1622631530000|2021-06-02 10:58:50|17295.84|17175.84|17297.77|17177.77|17297.77|17177.77|17294.91|17174.91|10
1622631540000|2021-06-02 10:59:00|17298.39|17178.39|17300.91|17180.91|17300.91|17180.91|17297.79|17177.79|10
1622631550000|2021-06-02 10:59:10|17301.08|17181.08|17307.26|17187.26|17307.26|17187.26|17301.08|17181.08|10
1622631560000|2021-06-02 10:59:20|17307.09|17187.09|17308.93|17188.93|17310.68|17190.68|17306.99|17186.99|10
1622631570000|2021-06-02 10:59:30|17309.02|17189.02|17308.02|17188.02|17309.08|17189.08|17308.02|17188.02|10
1622631580000|2021-06-02 10:59:40|17309.1|17189.1|17309.11|17189.11|17309.39|17189.39|17308.21|17188.21|10
1622631590000|2021-06-02 10:59:50|17308.92|17188.92|17303.97|17183.97|17308.92|17188.92|17303.97|17183.97|10
1622631600000|2021-06-02 11:00:00|17303.8|17183.8|17304.08|17184.08|17304.08|17184.08|17303.11|17183.11|10
1622631610000|2021-06-02 11:00:10|17304.44|17184.44|17305.09|17185.09|17305.7|17185.7|17304.31|17184.31|10
1622631620000|2021-06-02 11:00:20|17304.59|17184.59|17311.75|17191.75|17311.75|17191.75|17304.59|17184.59|9
1622631630000|2021-06-02 11:00:30|17311.78|17191.78|17326.41|17206.41|17326.41|17206.41|17311.73|17191.73|10
1622631640000|2021-06-02 11:00:40|17325.69|17205.69|17328.7|17208.7|17329.23|17209.23|17325.69|17205.69|10
1622631650000|2021-06-02 11:00:50|17329.45|17209.45|17335.41|17215.41|17335.41|17215.41|17329.45|17209.45|10
1622631660000|2021-06-02 11:01:00|17336.32|17216.32|17342.04|17222.04|17342.32|17222.32|17336.32|17216.32|10
1622631670000|2021-06-02 11:01:10|17344.03|17224.03|17351.16|17231.16|17351.16|17231.16|17343.87|17223.87|10
1622631680000|2021-06-02 11:01:20|17350.87|17230.87|17352.91|17232.91|17352.91|17232.91|17350.82|17230.82|10
1622631690000|2021-06-02 11:01:30|17354|17234|17358.08|17238.08|17358.08|17238.08|17354|17234|10
1622631700000|2021-06-02 11:01:40|17357.87|17237.87|17357.08|17237.08|17358.67|17238.67|17356.52|17236.52|10
1622631710000|2021-06-02 11:01:50|17357.36|17237.36|17356.01|17236.01|17357.36|17237.36|17355.17|17235.17|10
1622631720000|2021-06-02 11:02:00|17356.38|17236.38|17362.57|17242.57|17362.96|17242.96|17356.37|17236.37|10
1622631730000|2021-06-02 11:02:10|17361.09|17241.09|17356.78|17236.78|17361.09|17241.09|17356.78|17236.78|10
1622631740000|2021-06-02 11:02:20|17356.33|17236.33|17356.99|17236.99|17357.23|17237.23|17356.18|17236.18|8
1622631750000|2021-06-02 11:02:30|17356.79|17236.79|17355.73|17235.73|17357.1|17237.1|17354.81|17234.81|10
1622631760000|2021-06-02 11:02:40|17355.71|17235.71|17358.06|17238.06|17358.06|17238.06|17355.71|17235.71|10
1622631770000|2021-06-02 11:02:50|17357.96|17237.96|17353.64|17233.64|17357.96|17237.96|17353.64|17233.64|10
1622631780000|2021-06-02 11:03:00|17354.08|17234.08|17351.5|17231.5|17354.08|17234.08|17351.24|17231.24|9
1622631790000|2021-06-02 11:03:10|17350.17|17230.17|17346.78|17226.78|17350.17|17230.17|17346.78|17226.78|10
1622631800000|2021-06-02 11:03:20|17346|17226|17340.43|17220.43|17346|17226|17340.25|17220.25|10
1622631810000|2021-06-02 11:03:30|17339.58|17219.58|17337.74|17217.74|17339.58|17219.58|17337.33|17217.33|10
1622631820000|2021-06-02 11:03:40|17337.53|17217.53|17338.62|17218.62|17339.34|17219.34|17336.92|17216.92|10
1622631830000|2021-06-02 11:03:50|17339.35|17219.35|17337.57|17217.57|17339.37|17219.37|17337.57|17217.57|10
1622631840000|2021-06-02 11:04:00|17337.25|17217.25|17333.13|17213.13|17337.25|17217.25|17331.52|17211.52|10
1622631850000|2021-06-02 11:04:10|17333.71|17213.71|17333.3|17213.3|17333.78|17213.78|17332.15|17212.15|10
1622631860000|2021-06-02 11:04:20|17333.16|17213.16|17331.51|17211.51|17334.09|17214.09|17331.51|17211.51|10
1622631870000|2021-06-02 11:04:30|17331.52|17211.52|17333.18|17213.18|17333.43|17213.43|17330.95|17210.95|10
1622631880000|2021-06-02 11:04:40|17332.79|17212.79|17332.61|17212.61|17333.2|17213.2|17332.45|17212.45|10
1622631890000|2021-06-02 11:04:50|17332.78|17212.78|17329.06|17209.06|17332.78|17212.78|17329.06|17209.06|10
1622631900000|2021-06-02 11:05:00|17329.47|17209.47|17325.36|17205.36|17329.47|17209.47|17325.03|17205.03|10
1622631910000|2021-06-02 11:05:10|17325.24|17205.24|17324.98|17204.98|17325.77|17205.77|17324.63|17204.63|10
1622631920000|2021-06-02 11:05:20|17324.24|17204.24|17320.64|17200.64|17324.24|17204.24|17320.6|17200.6|10
1622631930000|2021-06-02 11:05:30|17320.27|17200.27|17318.52|17198.52|17320.27|17200.27|17318.52|17198.52|10
1622631940000|2021-06-02 11:05:40|17318.31|17198.31|17312.71|17192.71|17318.55|17198.55|17312.71|17192.71|10
1622631950000|2021-06-02 11:05:50|17312.79|17192.79|17312.99|17192.99|17313.11|17193.11|17311.66|17191.66|10
1622631960000|2021-06-02 11:06:00|17313.36|17193.36|17314.2|17194.2|17315.51|17195.51|17313.36|17193.36|10
1622631970000|2021-06-02 11:06:10|17314.32|17194.32|17310.77|17190.77|17315.56|17195.56|17310.77|17190.77|10
1622631980000|2021-06-02 11:06:20|17311.13|17191.13|17305.22|17185.22|17311.13|17191.13|17305.21|17185.21|10
1622631990000|2021-06-02 11:06:30|17305.18|17185.18|17288.28|17168.28|17305.25|17185.25|17287.99|17167.99|10
1622632000000|2021-06-02 11:06:40|17286.01|17166.01|17282.1|17162.1|17286.01|17166.01|17281.73|17161.73|10
1622632010000|2021-06-02 11:06:50|17282.46|17162.46|17270.06|17150.06|17282.46|17162.46|17270.06|17150.06|10
1622632020000|2021-06-02 11:07:00|17269.7|17149.7|17263.35|17143.35|17269.7|17149.7|17263.35|17143.35|10
1622632030000|2021-06-02 11:07:10|17262.63|17142.63|17252.57|17132.57|17262.63|17142.63|17252.57|17132.57|10
1622632040000|2021-06-02 11:07:20|17252.84|17132.84|17255.27|17135.27|17255.27|17135.27|17252.63|17132.63|10
1622632050000|2021-06-02 11:07:30|17256.1|17136.1|17259.95|17139.95|17260.55|17140.55|17256.1|17136.1|10
1622632060000|2021-06-02 11:07:40|17260.47|17140.47|17261.21|17141.21|17262.42|17142.42|17260.47|17140.47|10
1622632070000|2021-06-02 11:07:50|17260.53|17140.53|17264.42|17144.42|17264.42|17144.42|17260.53|17140.53|10
1622632080000|2021-06-02 11:08:00|17264.45|17144.45|17264.38|17144.38|17265.88|17145.88|17264.38|17144.38|10
1622632090000|2021-06-02 11:08:10|17264.64|17144.64|17263.62|17143.62|17264.73|17144.73|17263.21|17143.21|9
1622632100000|2021-06-02 11:08:20|17263.49|17143.49|17257.88|17137.88|17263.49|17143.49|17257.88|17137.88|10
1622632110000|2021-06-02 11:08:30|17256.51|17136.51|17244.08|17124.08|17256.51|17136.51|17244.08|17124.08|10
1622632120000|2021-06-02 11:08:40|17243.47|17123.47|17226.91|17106.91|17243.47|17123.47|17226.7|17106.7|10
1622632130000|2021-06-02 11:08:50|17227.09|17107.09|17225.84|17105.84|17231.59|17111.59|17225.08|17105.08|10
1622632140000|2021-06-02 11:09:00|17226.06|17106.06|17227.56|17107.56|17227.56|17107.56|17223.66|17103.66|10
1622632150000|2021-06-02 11:09:10|17227.74|17107.74|17230.05|17110.05|17230.2|17110.2|17227.72|17107.72|10
1622632160000|2021-06-02 11:09:20|17229.82|17109.82|17232.21|17112.21|17234.56|17114.56|17228.98|17108.98|10
1622632170000|2021-06-02 11:09:30|17232.55|17112.55|17225.29|17105.29|17232.55|17112.55|17225.29|17105.29|10
1622632180000|2021-06-02 11:09:40|17224.06|17104.06|17222.24|17102.24|17224.06|17104.06|17221.83|17101.83|10
1622632190000|2021-06-02 11:09:50|17222.27|17102.27|17216.83|17096.83|17222.27|17102.27|17216.83|17096.83|10
1622632200000|2021-06-02 11:10:00|17216.41|17096.41|17219.58|17099.58|17219.66|17099.66|17215.92|17095.92|10
1622632210000|2021-06-02 11:10:10|17220.34|17100.34|17219.32|17099.32|17223.47|17103.47|17219.32|17099.32|10
1622632220000|2021-06-02 11:10:20|17219.8|17099.8|17218.78|17098.78|17220.43|17100.43|17218.78|17098.78|10
1622632230000|2021-06-02 11:10:30|17218.48|17098.48|17212.7|17092.7|17218.48|17098.48|17212.7|17092.7|10
1622632240000|2021-06-02 11:10:40|17212.74|17092.74|17204.64|17084.64|17212.74|17092.74|17204.64|17084.64|10
1622632250000|2021-06-02 11:10:50|17205|17085|17198.99|17078.99|17205|17085|17198.73|17078.73|10
1622632260000|2021-06-02 11:11:00|17199.18|17079.18|17194.7|17074.7|17200.09|17080.09|17194.7|17074.7|10
1622632270000|2021-06-02 11:11:10|17195.24|17075.24|17188.53|17068.53|17195.24|17075.24|17188.53|17068.53|10
1622632280000|2021-06-02 11:11:20|17188.76|17068.76|17180.33|17060.33|17188.76|17068.76|17180.33|17060.33|10
1622632290000|2021-06-02 11:11:30|17179.46|17059.46|17173.82|17053.82|17179.46|17059.46|17173.82|17053.82|10
1622632300000|2021-06-02 11:11:40|17173.63|17053.63|17180.39|17060.39|17180.39|17060.39|17173.63|17053.63|10
1622632310000|2021-06-02 11:11:50|17179.34|17059.34|17179.22|17059.22|17180.44|17060.44|17179.22|17059.22|10
1622632320000|2021-06-02 11:12:00|17178.22|17058.22|17180.76|17060.76|17180.76|17060.76|17177.47|17057.47|10
1622632330000|2021-06-02 11:12:10|17182.91|17062.91|17185.5|17065.5|17185.5|17065.5|17182.19|17062.19|10
1622632340000|2021-06-02 11:12:20|17184.91|17064.91|17188.61|17068.61|17189.39|17069.39|17184.91|17064.91|10
1622632350000|2021-06-02 11:12:30|17189.1|17069.1|17197.52|17077.52|17197.93|17077.93|17189.1|17069.1|10
1622632360000|2021-06-02 11:12:40|17197.02|17077.02|17198.06|17078.06|17198.55|17078.55|17196.46|17076.46|10
1622632370000|2021-06-02 11:12:50|17198.2|17078.2|17198.5|17078.5|17199.25|17079.25|17198.2|17078.2|10
1622632380000|2021-06-02 11:13:00|17198.15|17078.15|17207.98|17087.98|17207.98|17087.98|17198.06|17078.06|10
1622632390000|2021-06-02 11:13:10|17208.99|17088.99|17213.45|17093.45|17213.45|17093.45|17208.99|17088.99|10
1622632400000|2021-06-02 11:13:20|17213.37|17093.37|17216.87|17096.87|17216.87|17096.87|17213.37|17093.37|10
1622632410000|2021-06-02 11:13:30|17217.92|17097.92|17218.17|17098.17|17218.52|17098.52|17217.15|17097.15|10
1622632420000|2021-06-02 11:13:40|17218.37|17098.37|17218.92|17098.92|17219.49|17099.49|17218.37|17098.37|10
1622632430000|2021-06-02 11:13:50|17218.67|17098.67|17219.99|17099.99|17220.59|17100.59|17218.51|17098.51|10
1622632440000|2021-06-02 11:14:00|17219.97|17099.97|17225.6|17105.6|17225.6|17105.6|17219.04|17099.04|10
1622632450000|2021-06-02 11:14:10|17226.6|17106.6|17229.9|17109.9|17230.49|17110.49|17226.6|17106.6|9
1622632460000|2021-06-02 11:14:20|17230.06|17110.06|17234.68|17114.68|17234.68|17114.68|17230.06|17110.06|10
1622632470000|2021-06-02 11:14:30|17234.98|17114.98|17235.21|17115.21|17236.98|17116.98|17234.63|17114.63|10
1622632480000|2021-06-02 11:14:40|17235.32|17115.32|17229.9|17109.9|17235.32|17115.32|17229.9|17109.9|10
1622632490000|2021-06-02 11:14:50|17229.17|17109.17|17225.93|17105.93|17229.17|17109.17|17225.57|17105.57|10
1622632500000|2021-06-02 11:15:00|17226.55|17106.55|17226.98|17106.98|17226.98|17106.98|17225.95|17105.95|10
1622632510000|2021-06-02 11:15:10|17226.57|17106.57|17231.25|17111.25|17231.25|17111.25|17226.34|17106.34|10
1622632520000|2021-06-02 11:15:20|17231.58|17111.58|17232.18|17112.18|17232.18|17112.18|17230.03|17110.03|10
1622632530000|2021-06-02 11:15:30|17232.55|17112.55|17232.61|17112.61|17234.57|17114.57|17232.39|17112.39|10
1622632540000|2021-06-02 11:15:40|17232.08|17112.08|17228.83|17108.83|17232.13|17112.13|17228.83|17108.83|9
1622632550000|2021-06-02 11:15:50|17228.23|17108.23|17223.6|17103.6|17228.62|17108.62|17223.6|17103.6|10
1622632560000|2021-06-02 11:16:00|17222.93|17102.93|17205.13|17085.13|17222.93|17102.93|17205.13|17085.13|10
1622632570000|2021-06-02 11:16:10|17204.98|17084.98|17198.69|17078.69|17204.98|17084.98|17198.69|17078.69|10
1622632580000|2021-06-02 11:16:20|17198.86|17078.86|17197.11|17077.11|17199.26|17079.26|17197.06|17077.06|10
1622632590000|2021-06-02 11:16:30|17196.85|17076.85|17193.51|17073.51|17197.05|17077.05|17193.39|17073.39|10
1622632600000|2021-06-02 11:16:40|17192.93|17072.93|17189.75|17069.75|17193.72|17073.72|17189.75|17069.75|10
1622632610000|2021-06-02 11:16:50|17190.78|17070.78|17188.21|17068.21|17190.99|17070.99|17187.58|17067.58|10
1622632620000|2021-06-02 11:17:00|17187.63|17067.63|17183.63|17063.63|17187.77|17067.77|17183.63|17063.63|10
1622632630000|2021-06-02 11:17:10|17182.54|17062.54|17175.67|17055.67|17182.54|17062.54|17175.67|17055.67|10
1622632640000|2021-06-02 11:17:20|17175.8|17055.8|17175.2|17055.2|17175.8|17055.8|17174.79|17054.79|10
1622632650000|2021-06-02 11:17:30|17175.15|17055.15|17173.04|17053.04|17175.58|17055.58|17172.92|17052.92|10
1622632660000|2021-06-02 11:17:40|17172.58|17052.58|17171.24|17051.24|17172.58|17052.58|17166.1|17046.1|10
1622632670000|2021-06-02 11:17:50|17174.38|17054.38|17191.96|17071.96|17192.36|17072.36|17174.38|17054.38|10
1622632680000|2021-06-02 11:18:00|17193.34|17073.34|17210.12|17090.12|17210.12|17090.12|17193.34|17073.34|10
1622632690000|2021-06-02 11:18:10|17210.34|17090.34|17222.29|17102.29|17222.29|17102.29|17210.22|17090.22|10
1622632700000|2021-06-02 11:18:20|17225.45|17105.45|17243.32|17123.32|17243.32|17123.32|17225.45|17105.45|10
1622632710000|2021-06-02 11:18:30|17243.76|17123.76|17239.72|17119.72|17243.76|17123.76|17238.67|17118.67|10
1622632720000|2021-06-02 11:18:40|17239.55|17119.55|17241.05|17121.05|17241.05|17121.05|17239.39|17119.39|10
1622632730000|2021-06-02 11:18:50|17241.21|17121.21|17239.05|17119.05|17241.21|17121.21|17237.84|17117.84|10
1622632740000|2021-06-02 11:19:00|17238.89|17118.89|17239.71|17119.71|17239.71|17119.71|17237.87|17117.87|10
1622632750000|2021-06-02 11:19:10|17239.58|17119.58|17243.86|17123.86|17243.86|17123.86|17239.58|17119.58|10
1622632760000|2021-06-02 11:19:20|17243.87|17123.87|17245.58|17125.58|17246.23|17126.23|17243.87|17123.87|10
1622632770000|2021-06-02 11:19:30|17245.49|17125.49|17247.98|17127.98|17247.98|17127.98|17245.19|17125.19|10
1622632780000|2021-06-02 11:19:40|17247.65|17127.65|17250.44|17130.44|17250.45|17130.45|17247.65|17127.65|10
1622632790000|2021-06-02 11:19:50|17250.54|17130.54|17257.35|17137.35|17257.35|17137.35|17250.54|17130.54|10
1622632800000|2021-06-02 11:20:00|17257.96|17137.96|17263.35|17143.35|17263.35|17143.35|17257.96|17137.96|10
1622632810000|2021-06-02 11:20:10|17262.94|17142.94|17266.42|17146.42|17266.62|17146.62|17262.9|17142.9|9
1622632820000|2021-06-02 11:20:20|17267.18|17147.18|17264.98|17144.98|17267.18|17147.18|17264.97|17144.97|10
1622632830000|2021-06-02 11:20:30|17263.94|17143.94|17260.78|17140.78|17264.13|17144.13|17260.6|17140.6|10
1622632840000|2021-06-02 11:20:40|17261|17141|17260.91|17140.91|17261.43|17141.43|17260.91|17140.91|10
1622632850000|2021-06-02 11:20:50|17260.99|17140.99|17264.05|17144.05|17264.05|17144.05|17260.99|17140.99|10
1622632860000|2021-06-02 11:21:00|17264.43|17144.43|17261.47|17141.47|17264.96|17144.96|17261.47|17141.47|10
1622632870000|2021-06-02 11:21:10|17261.74|17141.74|17258.23|17138.23|17261.74|17141.74|17258.23|17138.23|10
1622632880000|2021-06-02 11:21:20|17258.37|17138.37|17259.11|17139.11|17260.16|17140.16|17258.37|17138.37|10
1622632890000|2021-06-02 11:21:30|17259.81|17139.81|17259.77|17139.77|17263.03|17143.03|17259.77|17139.77|10
1622632900000|2021-06-02 11:21:40|17257.42|17137.42|17255.83|17135.83|17257.44|17137.44|17255.83|17135.83|10
1622632910000|2021-06-02 11:21:50|17256.09|17136.09|17252.97|17132.97|17256.09|17136.09|17252.97|17132.97|10
1622632920000|2021-06-02 11:22:00|17252.84|17132.84|17247.02|17127.02|17252.84|17132.84|17246.93|17126.93|10
1622632930000|2021-06-02 11:22:10|17248.11|17128.11|17250.67|17130.67|17250.86|17130.86|17247.68|17127.68|10
1622632940000|2021-06-02 11:22:20|17250.9|17130.9|17252.72|17132.72|17253.93|17133.93|17250.9|17130.9|10
1622632950000|2021-06-02 11:22:30|17252.87|17132.87|17259|17139|17259.46|17139.46|17252.87|17132.87|10
1622632960000|2021-06-02 11:22:40|17260.67|17140.67|17261.31|17141.31|17261.34|17141.34|17260.59|17140.59|10
1622632970000|2021-06-02 11:22:50|17261.03|17141.03|17259.76|17139.76|17261.03|17141.03|17259.47|17139.47|10
1622632980000|2021-06-02 11:23:00|17258.97|17138.97|17253.7|17133.7|17258.97|17138.97|17253.7|17133.7|10
1622632990000|2021-06-02 11:23:10|17252.87|17132.87|17250.91|17130.91|17252.87|17132.87|17250.64|17130.64|10
1622633000000|2021-06-02 11:23:20|17250.83|17130.83|17245.12|17125.12|17250.83|17130.83|17245.12|17125.12|10
1622633010000|2021-06-02 11:23:30|17245.25|17125.25|17244.69|17124.69|17245.56|17125.56|17244.69|17124.69|10
1622633020000|2021-06-02 11:23:40|17244.45|17124.45|17246.4|17126.4|17246.54|17126.54|17244.45|17124.45|10
1622633030000|2021-06-02 11:23:50|17246.66|17126.66|17254.73|17134.73|17254.73|17134.73|17246.66|17126.66|10
1622633040000|2021-06-02 11:24:00|17254.96|17134.96|17266.91|17146.91|17266.91|17146.91|17254.96|17134.96|10
1622633050000|2021-06-02 11:24:10|17267.18|17147.18|17273.51|17153.51|17273.51|17153.51|17267.18|17147.18|10
1622633060000|2021-06-02 11:24:20|17274|17154|17285.12|17165.12|17285.12|17165.12|17274|17154|10
1622633070000|2021-06-02 11:24:30|17284.92|17164.92|17289.03|17169.03|17289.03|17169.03|17284.92|17164.92|9
1622633080000|2021-06-02 11:24:40|17287.75|17167.75|17286.69|17166.69|17288.4|17168.4|17286.54|17166.54|10
1622633090000|2021-06-02 11:24:50|17286.2|17166.2|17286.69|17166.69|17286.69|17166.69|17285.74|17165.74|10
1622633100000|2021-06-02 11:25:00|17285.87|17165.87|17291.86|17171.86|17291.86|17171.86|17285.87|17165.87|10
1622633110000|2021-06-02 11:25:10|17291.85|17171.85|17298.35|17178.35|17298.49|17178.49|17291.85|17171.85|10
1622633120000|2021-06-02 11:25:20|17299.6|17179.6|17307.89|17187.89|17307.89|17187.89|17299.6|17179.6|10
1622633130000|2021-06-02 11:25:30|17307.61|17187.61|17321.48|17201.48|17321.48|17201.48|17307.61|17187.61|10
1622633140000|2021-06-02 11:25:40|17321.21|17201.21|17324.94|17204.94|17325.49|17205.49|17321.21|17201.21|10
1622633150000|2021-06-02 11:25:50|17325.16|17205.16|17322.49|17202.49|17325.16|17205.16|17322.49|17202.49|10
1622633160000|2021-06-02 11:26:00|17321.59|17201.59|17316.13|17196.13|17321.59|17201.59|17315.62|17195.62|10
1622633170000|2021-06-02 11:26:10|17316.21|17196.21|17322.9|17202.9|17322.9|17202.9|17316.21|17196.21|10
1622633180000|2021-06-02 11:26:20|17323.11|17203.11|17327.26|17207.26|17327.26|17207.26|17322.8|17202.8|10
1622633190000|2021-06-02 11:26:30|17327.02|17207.02|17324.18|17204.18|17327.76|17207.76|17324.18|17204.18|9
1622633200000|2021-06-02 11:26:40|17323.67|17203.67|17325.06|17205.06|17325.06|17205.06|17323.67|17203.67|10
1622633210000|2021-06-02 11:26:50|17324|17204|17321.63|17201.63|17324|17204|17321.63|17201.63|10
1622633220000|2021-06-02 11:27:00|17321.26|17201.26|17323.72|17203.72|17323.79|17203.79|17320.77|17200.77|10
1622633230000|2021-06-02 11:27:10|17324.48|17204.48|17318.27|17198.27|17324.84|17204.84|17318.27|17198.27|10
1622633240000|2021-06-02 11:27:20|17317.06|17197.06|17317.42|17197.42|17318.17|17198.17|17317|17197|9
1622633250000|2021-06-02 11:27:30|17317.87|17197.87|17313.72|17193.72|17317.87|17197.87|17313.72|17193.72|10
1622633260000|2021-06-02 11:27:40|17313.5|17193.5|17305.43|17185.43|17313.91|17193.91|17305.43|17185.43|10
1622633270000|2021-06-02 11:27:50|17305.89|17185.89|17308.53|17188.53|17308.98|17188.98|17305.89|17185.89|10
1622633280000|2021-06-02 11:28:00|17308.26|17188.26|17303.43|17183.43|17308.35|17188.35|17303.43|17183.43|10
1622633290000|2021-06-02 11:28:10|17302.41|17182.41|17297.55|17177.55|17302.41|17182.41|17297.55|17177.55|10
1622633300000|2021-06-02 11:28:20|17297.75|17177.75|17296.77|17176.77|17297.75|17177.75|17296.11|17176.11|10
1622633310000|2021-06-02 11:28:30|17297.04|17177.04|17295.69|17175.69|17297.37|17177.37|17295.39|17175.39|10
1622633320000|2021-06-02 11:28:40|17295.19|17175.19|17295.56|17175.56|17296.1|17176.1|17295.19|17175.19|10
1622633330000|2021-06-02 11:28:50|17295.43|17175.43|17292.23|17172.23|17296.01|17176.01|17292.23|17172.23|10
1622633340000|2021-06-02 11:29:00|17291.78|17171.78|17290.94|17170.94|17291.78|17171.78|17290.36|17170.36|9
1622633350000|2021-06-02 11:29:10|17289.5|17169.5|17288.02|17168.02|17290.54|17170.54|17287.91|17167.91|10
1622633360000|2021-06-02 11:29:20|17288.54|17168.54|17292.31|17172.31|17292.31|17172.31|17288.54|17168.54|10
1622633370000|2021-06-02 11:29:30|17292.06|17172.06|17293.82|17173.82|17294.01|17174.01|17292.06|17172.06|10
1622633380000|2021-06-02 11:29:40|17293.22|17173.22|17290.44|17170.44|17294.23|17174.23|17290.44|17170.44|10
1622633390000|2021-06-02 11:29:50|17289.79|17169.79|17288.31|17168.31|17290.09|17170.09|17288.31|17168.31|10
1622633400000|2021-06-02 11:30:00|17288.15|17168.15|17286.17|17166.17|17288.15|17168.15|17286.16|17166.16|10
1622633410000|2021-06-02 11:30:10|17286.09|17166.09|17280.72|17160.72|17286.09|17166.09|17280.72|17160.72|10
1622633420000|2021-06-02 11:30:20|17280.6|17160.6|17277.14|17157.14|17280.6|17160.6|17277.14|17157.14|10
1622633430000|2021-06-02 11:30:30|17276.88|17156.88|17274.21|17154.21|17276.88|17156.88|17273.8|17153.8|10
1622633440000|2021-06-02 11:30:40|17274.39|17154.39|17275.28|17155.28|17275.72|17155.72|17274.39|17154.39|9
1622633450000|2021-06-02 11:30:50|17275.63|17155.63|17274.5|17154.5|17276.66|17156.66|17273.74|17153.74|10
1622633460000|2021-06-02 11:31:00|17274.19|17154.19|17273.8|17153.8|17274.83|17154.83|17273.8|17153.8|10
1622633470000|2021-06-02 11:31:10|17273.75|17153.75|17274.23|17154.23|17274.23|17154.23|17273.11|17153.11|10
1622633480000|2021-06-02 11:31:20|17274.16|17154.16|17275.9|17155.9|17275.9|17155.9|17274.1|17154.1|10
1622633490000|2021-06-02 11:31:30|17276.51|17156.51|17284.8|17164.8|17284.8|17164.8|17276.51|17156.51|10
1622633500000|2021-06-02 11:31:40|17286.4|17166.4|17288.5|17168.5|17288.68|17168.68|17286.23|17166.23|10
1622633510000|2021-06-02 11:31:50|17288.32|17168.32|17292.18|17172.18|17292.18|17172.18|17288.15|17168.15|10
1622633520000|2021-06-02 11:32:00|17292.25|17172.25|17294.02|17174.02|17294.7|17174.7|17292.25|17172.25|10
1622633530000|2021-06-02 11:32:10|17293.8|17173.8|17295.11|17175.11|17295.11|17175.11|17293.31|17173.31|10
1622633540000|2021-06-02 11:32:20|17295.25|17175.25|17295.3|17175.3|17296.87|17176.87|17295.25|17175.25|10
1622633550000|2021-06-02 11:32:30|17295.19|17175.19|17289.88|17169.88|17295.19|17175.19|17289.88|17169.88|10
1622633560000|2021-06-02 11:32:40|17289.84|17169.84|17292.92|17172.92|17292.92|17172.92|17289.84|17169.84|10
1622633570000|2021-06-02 11:32:50|17293.02|17173.02|17293.77|17173.77|17294.46|17174.46|17293.02|17173.02|10
1622633580000|2021-06-02 11:33:00|17293.56|17173.56|17292.2|17172.2|17293.56|17173.56|17291.67|17171.67|10
1622633590000|2021-06-02 11:33:10|17292.59|17172.59|17295.36|17175.36|17295.36|17175.36|17292.59|17172.59|10
1622633600000|2021-06-02 11:33:20|17295.32|17175.32|17296.89|17176.89|17296.89|17176.89|17295.05|17175.05|10
1622633610000|2021-06-02 11:33:30|17296.72|17176.72|17293.12|17173.12|17296.8|17176.8|17293.12|17173.12|10
1622633620000|2021-06-02 11:33:40|17293.05|17173.05|17292.44|17172.44|17293.05|17173.05|17292.44|17172.44|10
1622633630000|2021-06-02 11:33:50|17292.26|17172.26|17291.31|17171.31|17292.91|17172.91|17291.24|17171.24|10
1622633640000|2021-06-02 11:34:00|17291.35|17171.35|17292.07|17172.07|17292.31|17172.31|17290.87|17170.87|10
1622633650000|2021-06-02 11:34:10|17292.13|17172.13|17292.16|17172.16|17292.99|17172.99|17291.91|17171.91|10
1622633660000|2021-06-02 11:34:20|17292.02|17172.02|17292.61|17172.61|17292.61|17172.61|17291.05|17171.05|10
1622633670000|2021-06-02 11:34:30|17292.93|17172.93|17298.42|17178.42|17298.42|17178.42|17292.24|17172.24|10
1622633680000|2021-06-02 11:34:40|17298.2|17178.2|17302.98|17182.98|17302.98|17182.98|17297.78|17177.78|10
1622633690000|2021-06-02 11:34:50|17303.64|17183.64|17305.26|17185.26|17305.26|17185.26|17303.64|17183.64|10
1622633700000|2021-06-02 11:35:00|17305.66|17185.66|17309.63|17189.63|17310.27|17190.27|17305.66|17185.66|10
1622633710000|2021-06-02 11:35:10|17309.86|17189.86|17312.86|17192.86|17312.86|17192.86|17309.86|17189.86|10
1622633720000|2021-06-02 11:35:20|17312.81|17192.81|17318|17198|17318.02|17198.02|17312.81|17192.81|10
1622633730000|2021-06-02 11:35:30|17318.28|17198.28|17323.56|17203.56|17323.56|17203.56|17318.07|17198.07|10
1622633740000|2021-06-02 11:35:40|17323.73|17203.73|17326.93|17206.93|17326.96|17206.96|17323.73|17203.73|10
1622633750000|2021-06-02 11:35:50|17326.56|17206.56|17331.61|17211.61|17331.61|17211.61|17326.37|17206.37|10
1622633760000|2021-06-02 11:36:00|17332.54|17212.54|17336.86|17216.86|17337.35|17217.35|17332.54|17212.54|10
1622633770000|2021-06-02 11:36:10|17337.7|17217.7|17335.32|17215.32|17337.7|17217.7|17335.32|17215.32|10
1622633780000|2021-06-02 11:36:20|17335.91|17215.91|17339.88|17219.88|17340.28|17220.28|17335.78|17215.78|10
1622633790000|2021-06-02 11:36:30|17340.28|17220.28|17343.91|17223.91|17343.91|17223.91|17340.28|17220.28|10
1622633800000|2021-06-02 11:36:40|17344.64|17224.64|17343.49|17223.49|17344.69|17224.69|17343.49|17223.49|10
1622633810000|2021-06-02 11:36:50|17343.89|17223.89|17348.28|17228.28|17348.28|17228.28|17343.68|17223.68|10
1622633820000|2021-06-02 11:37:00|17350.28|17230.28|17350.39|17230.39|17350.93|17230.93|17349.54|17229.54|10
1622633830000|2021-06-02 11:37:10|17350.8|17230.8|17348.86|17228.86|17350.8|17230.8|17348.52|17228.52|10
1622633840000|2021-06-02 11:37:20|17349.07|17229.07|17344.24|17224.24|17349.07|17229.07|17344.24|17224.24|10
1622633850000|2021-06-02 11:37:30|17343.67|17223.67|17338.05|17218.05|17343.67|17223.67|17337.3|17217.3|10
1622633860000|2021-06-02 11:37:40|17337.1|17217.1|17338.24|17218.24|17338.24|17218.24|17336.23|17216.23|10
1622633870000|2021-06-02 11:37:50|17338.14|17218.14|17339.14|17219.14|17339.14|17219.14|17338|17218|10
1622633880000|2021-06-02 11:38:00|17337.61|17217.61|17339.56|17219.56|17339.56|17219.56|17337.21|17217.21|10
1622633890000|2021-06-02 11:38:10|17340.34|17220.34|17343.22|17223.22|17343.22|17223.22|17339.75|17219.75|10
1622633900000|2021-06-02 11:38:20|17343.23|17223.23|17344.5|17224.5|17344.97|17224.97|17343.07|17223.07|10
1622633910000|2021-06-02 11:38:30|17344.56|17224.56|17347.2|17227.2|17347.2|17227.2|17344.56|17224.56|10
1622633920000|2021-06-02 11:38:40|17347.46|17227.46|17352.9|17232.9|17352.9|17232.9|17347.46|17227.46|10
1622633930000|2021-06-02 11:38:50|17353.22|17233.22|17357.32|17237.32|17358.47|17238.47|17353.22|17233.22|10
1622633940000|2021-06-02 11:39:00|17356.95|17236.95|17358|17238|17358|17238|17356.28|17236.28|10
1622633950000|2021-06-02 11:39:10|17358.59|17238.59|17356.53|17236.53|17358.59|17238.59|17356.41|17236.41|10
1622633960000|2021-06-02 11:39:20|17356.71|17236.71|17355.33|17235.33|17357.39|17237.39|17355.33|17235.33|10
1622633970000|2021-06-02 11:39:30|17354.57|17234.57|17357.26|17237.26|17357.26|17237.26|17354.57|17234.57|10
1622633980000|2021-06-02 11:39:40|17357.51|17237.51|17366.95|17246.95|17366.95|17246.95|17357.51|17237.51|10
1622633990000|2021-06-02 11:39:50|17366.25|17246.25|17373.22|17253.22|17373.22|17253.22|17366.25|17246.25|10
1622634000000|2021-06-02 11:40:00|17373.66|17253.66|17379.23|17259.23|17380.04|17260.04|17373.66|17253.66|10
1622634010000|2021-06-02 11:40:10|17379.96|17259.96|17388.94|17268.94|17389.14|17269.14|17379.96|17259.96|10
1622634020000|2021-06-02 11:40:20|17388.91|17268.91|17389.03|17269.03|17389.03|17269.03|17387.13|17267.13|9
1622634030000|2021-06-02 11:40:30|17389.47|17269.47|17387.91|17267.91|17389.6|17269.6|17387.91|17267.91|10
1622634040000|2021-06-02 11:40:40|17387.48|17267.48|17386.61|17266.61|17387.83|17267.83|17386.61|17266.61|10
1622634050000|2021-06-02 11:40:50|17386.72|17266.72|17384.18|17264.18|17387.8|17267.8|17384.18|17264.18|10
1622634060000|2021-06-02 11:41:00|17384.09|17264.09|17376.22|17256.22|17384.09|17264.09|17376.22|17256.22|10
1622634070000|2021-06-02 11:41:10|17376.09|17256.09|17378.15|17258.15|17378.15|17258.15|17376.09|17256.09|10
1622634080000|2021-06-02 11:41:20|17378.41|17258.41|17382.95|17262.95|17382.95|17262.95|17376.94|17256.94|10
1622634090000|2021-06-02 11:41:30|17383.1|17263.1|17384.54|17264.54|17384.54|17264.54|17382.09|17262.09|10
1622634100000|2021-06-02 11:41:40|17384.28|17264.28|17387.36|17267.36|17387.36|17267.36|17384.28|17264.28|10
1622634110000|2021-06-02 11:41:50|17387.82|17267.82|17389.71|17269.71|17389.88|17269.88|17387.47|17267.47|10
1622634120000|2021-06-02 11:42:00|17389.4|17269.4|17390.47|17270.47|17390.56|17270.56|17389.39|17269.39|10
1622634130000|2021-06-02 11:42:10|17390.58|17270.58|17395.49|17275.49|17395.49|17275.49|17390.18|17270.18|10
1622634140000|2021-06-02 11:42:20|17395.52|17275.52|17396.6|17276.6|17396.6|17276.6|17394.89|17274.89|10
1622634150000|2021-06-02 11:42:30|17396.71|17276.71|17398.32|17278.32|17398.32|17278.32|17396.26|17276.26|10
1622634160000|2021-06-02 11:42:40|17398.69|17278.69|17400.91|17280.91|17401.71|17281.71|17398.35|17278.35|10
1622634170000|2021-06-02 11:42:50|17401.44|17281.44|17403.09|17283.09|17403.09|17283.09|17400.21|17280.21|10
1622634180000|2021-06-02 11:43:00|17403.37|17283.37|17403.55|17283.55|17405.24|17285.24|17403.37|17283.37|10
1622634190000|2021-06-02 11:43:10|17403.73|17283.73|17407.3|17287.3|17407.3|17287.3|17403.73|17283.73|10
1622634200000|2021-06-02 11:43:20|17408.33|17288.33|17410.34|17290.34|17411.45|17291.45|17408|17288|10
1622634210000|2021-06-02 11:43:30|17410.31|17290.31|17414.74|17294.74|17414.74|17294.74|17410.31|17290.31|10
1622634220000|2021-06-02 11:43:40|17414.76|17294.76|17415.78|17295.78|17416.17|17296.17|17414.76|17294.76|10
1622634230000|2021-06-02 11:43:50|17416.36|17296.36|17414.11|17294.11|17416.53|17296.53|17414.11|17294.11|10
1622634240000|2021-06-02 11:44:00|17414.86|17294.86|17417.98|17297.98|17417.98|17297.98|17414.86|17294.86|10
1622634250000|2021-06-02 11:44:10|17417.22|17297.22|17416.05|17296.05|17417.61|17297.61|17416.05|17296.05|9
1622634260000|2021-06-02 11:44:20|17415.68|17295.68|17419.84|17299.84|17419.84|17299.84|17415.68|17295.68|10
1622634270000|2021-06-02 11:44:30|17420.47|17300.47|17421.54|17301.54|17422.32|17302.32|17420.32|17300.32|10
1622634280000|2021-06-02 11:44:40|17421.3|17301.3|17420.88|17300.88|17421.36|17301.36|17419.87|17299.87|10
1622634290000|2021-06-02 11:44:50|17420.34|17300.34|17421.63|17301.63|17421.63|17301.63|17420.1|17300.1|10
1622634300000|2021-06-02 11:45:00|17421.34|17301.34|17420.07|17300.07|17422.19|17302.19|17419|17299|10
1622634310000|2021-06-02 11:45:10|17419.63|17299.63|17413.35|17293.35|17419.63|17299.63|17413.35|17293.35|10
1622634320000|2021-06-02 11:45:20|17412.82|17292.82|17415.37|17295.37|17416.31|17296.31|17412.82|17292.82|10
1622634330000|2021-06-02 11:45:30|17414.83|17294.83|17418.19|17298.19|17418.84|17298.84|17414.83|17294.83|10
1622634340000|2021-06-02 11:45:40|17418.16|17298.16|17424.35|17304.35|17424.63|17304.63|17418.16|17298.16|10
1622634350000|2021-06-02 11:45:50|17424.53|17304.53|17418.54|17298.54|17424.54|17304.54|17418.54|17298.54|10
1622634360000|2021-06-02 11:46:00|17418.07|17298.07|17415.47|17295.47|17419.21|17299.21|17415.47|17295.47|10
1622634370000|2021-06-02 11:46:10|17415.48|17295.48|17411.61|17291.61|17415.98|17295.98|17411.32|17291.32|10
1622634380000|2021-06-02 11:46:20|17411.49|17291.49|17410.07|17290.07|17412.07|17292.07|17410.07|17290.07|10
1622634390000|2021-06-02 11:46:30|17409.74|17289.74|17411.7|17291.7|17411.7|17291.7|17409.68|17289.68|10
1622634400000|2021-06-02 11:46:40|17411.2|17291.2|17411.35|17291.35|17412.56|17292.56|17411.2|17291.2|10
1622634410000|2021-06-02 11:46:50|17411.6|17291.6|17409.8|17289.8|17411.6|17291.6|17409.8|17289.8|9
1622634420000|2021-06-02 11:47:00|17409.15|17289.15|17409.34|17289.34|17410.74|17290.74|17409.15|17289.15|10
1622634430000|2021-06-02 11:47:10|17410.12|17290.12|17403.9|17283.9|17410.52|17290.52|17403.9|17283.9|10
1622634440000|2021-06-02 11:47:20|17403.27|17283.27|17400.42|17280.42|17403.27|17283.27|17400.42|17280.42|10
1622634450000|2021-06-02 11:47:30|17400.7|17280.7|17397.53|17277.53|17401.58|17281.58|17397.53|17277.53|10
1622634460000|2021-06-02 11:47:40|17397.49|17277.49|17396.73|17276.73|17397.49|17277.49|17396.51|17276.51|10
1622634470000|2021-06-02 11:47:50|17396.91|17276.91|17396.68|17276.68|17398.63|17278.63|17396.68|17276.68|10
1622634480000|2021-06-02 11:48:00|17396.7|17276.7|17395.76|17275.76|17396.7|17276.7|17395.03|17275.03|10
1622634490000|2021-06-02 11:48:10|17395.58|17275.58|17404.65|17284.65|17404.65|17284.65|17395.58|17275.58|10
1622634500000|2021-06-02 11:48:20|17403.47|17283.47|17399.75|17279.75|17403.47|17283.47|17399.75|17279.75|9
1622634510000|2021-06-02 11:48:30|17399.8|17279.8|17396.96|17276.96|17399.92|17279.92|17396.58|17276.58|10
1622634520000|2021-06-02 11:48:40|17397.17|17277.17|17401.25|17281.25|17401.25|17281.25|17396.61|17276.61|10
1622634530000|2021-06-02 11:48:50|17399.37|17279.37|17398.69|17278.69|17399.37|17279.37|17398.07|17278.07|10
1622634540000|2021-06-02 11:49:00|17399.06|17279.06|17396.86|17276.86|17399.06|17279.06|17396.84|17276.84|10
1622634550000|2021-06-02 11:49:10|17396.4|17276.4|17393.74|17273.74|17396.4|17276.4|17392.89|17272.89|10
1622634560000|2021-06-02 11:49:20|17393.22|17273.22|17391.35|17271.35|17393.22|17273.22|17391.13|17271.13|9
1622634570000|2021-06-02 11:49:30|17390.22|17270.22|17385.67|17265.67|17390.67|17270.67|17385.67|17265.67|9
1622634580000|2021-06-02 11:49:40|17385.57|17265.57|17383.1|17263.1|17385.57|17265.57|17382.47|17262.47|10
1622634590000|2021-06-02 11:49:50|17383.13|17263.13|17383.92|17263.92|17384.4|17264.4|17383.13|17263.13|9
1622634600000|2021-06-02 11:50:00|17383.09|17263.09|17383.08|17263.08|17383.94|17263.94|17382.51|17262.51|10
1622634610000|2021-06-02 11:50:10|17382.63|17262.63|17383.52|17263.52|17384.07|17264.07|17382.63|17262.63|10
1622634620000|2021-06-02 11:50:20|17384.02|17264.02|17383.86|17263.86|17385.21|17265.21|17383.72|17263.72|10
1622634630000|2021-06-02 11:50:30|17383.9|17263.9|17383.21|17263.21|17383.9|17263.9|17381.73|17261.73|10
1622634640000|2021-06-02 11:50:40|17383.19|17263.19|17382.01|17262.01|17383.19|17263.19|17381.56|17261.56|10
1622634650000|2021-06-02 11:50:50|17381.52|17261.52|17382.19|17262.19|17382.19|17262.19|17380.64|17260.64|9
1622634660000|2021-06-02 11:51:00|17381.66|17261.66|17378.84|17258.84|17382.27|17262.27|17378.84|17258.84|10
1622634670000|2021-06-02 11:51:10|17378.91|17258.91|17371.67|17251.67|17378.91|17258.91|17371.67|17251.67|10
1622634680000|2021-06-02 11:51:20|17371.46|17251.46|17365.54|17245.54|17371.46|17251.46|17365.54|17245.54|10
1622634690000|2021-06-02 11:51:30|17365.61|17245.61|17364.01|17244.01|17365.61|17245.61|17363.92|17243.92|10
1622634700000|2021-06-02 11:51:40|17364.08|17244.08|17359.89|17239.89|17364.08|17244.08|17359.89|17239.89|10
1622634710000|2021-06-02 11:51:50|17359.94|17239.94|17358.37|17238.37|17359.94|17239.94|17358.32|17238.32|10
1622634720000|2021-06-02 11:52:00|17358.07|17238.07|17351.84|17231.84|17359.47|17239.47|17351.84|17231.84|10
1622634730000|2021-06-02 11:52:10|17352.54|17232.54|17346.8|17226.8|17352.54|17232.54|17346.8|17226.8|10
1622634740000|2021-06-02 11:52:20|17346.54|17226.54|17346.96|17226.96|17346.96|17226.96|17344.96|17224.96|10
1622634750000|2021-06-02 11:52:30|17346.53|17226.53|17344.95|17224.95|17346.6|17226.6|17343.95|17223.95|10
1622634760000|2021-06-02 11:52:40|17344.5|17224.5|17344.36|17224.36|17344.88|17224.88|17343.68|17223.68|10
1622634770000|2021-06-02 11:52:50|17343.42|17223.42|17339.47|17219.47|17343.42|17223.42|17339.47|17219.47|10
1622634780000|2021-06-02 11:53:00|17339.78|17219.78|17336.72|17216.72|17339.78|17219.78|17336.72|17216.72|9
1622634790000|2021-06-02 11:53:10|17335.83|17215.83|17337.91|17217.91|17338.49|17218.49|17335.69|17215.69|10
1622634800000|2021-06-02 11:53:20|17338.27|17218.27|17337.9|17217.9|17338.41|17218.41|17337.63|17217.63|10
1622634810000|2021-06-02 11:53:30|17338.27|17218.27|17341.54|17221.54|17341.54|17221.54|17338.27|17218.27|10
1622634820000|2021-06-02 11:53:40|17342.51|17222.51|17345.87|17225.87|17346.17|17226.17|17342.51|17222.51|10
1622634830000|2021-06-02 11:53:50|17345.4|17225.4|17343.62|17223.62|17345.84|17225.84|17343.5|17223.5|10
1622634840000|2021-06-02 11:54:00|17343.84|17223.84|17341.37|17221.37|17343.84|17223.84|17341.37|17221.37|10
1622634850000|2021-06-02 11:54:10|17341.35|17221.35|17340.21|17220.21|17341.45|17221.45|17340.21|17220.21|9
1622634860000|2021-06-02 11:54:20|17339.08|17219.08|17337.56|17217.56|17339.23|17219.23|17337.1|17217.1|10
1622634870000|2021-06-02 11:54:30|17337.97|17217.97|17337.76|17217.76|17338|17218|17337|17217|10
1622634880000|2021-06-02 11:54:40|17337.24|17217.24|17339.5|17219.5|17339.5|17219.5|17336.95|17216.95|9
1622634890000|2021-06-02 11:54:50|17340.06|17220.06|17340.54|17220.54|17341.49|17221.49|17340.06|17220.06|9
1622634900000|2021-06-02 11:55:00|17341.03|17221.03|17344.03|17224.03|17344.03|17224.03|17341.03|17221.03|10
1622634910000|2021-06-02 11:55:10|17344.05|17224.05|17345.65|17225.65|17345.77|17225.77|17344.05|17224.05|9
1622634920000|2021-06-02 11:55:20|17345.64|17225.64|17344.6|17224.6|17345.66|17225.66|17344.6|17224.6|10
1622634930000|2021-06-02 11:55:30|17345.06|17225.06|17349.31|17229.31|17349.54|17229.54|17344.86|17224.86|10
1622634940000|2021-06-02 11:55:40|17349.38|17229.38|17348.82|17228.82|17349.58|17229.58|17348.42|17228.42|10
1622634950000|2021-06-02 11:55:50|17348.95|17228.95|17350.16|17230.16|17350.16|17230.16|17348.95|17228.95|9
1622634960000|2021-06-02 11:56:00|17350.18|17230.18|17356.55|17236.55|17356.55|17236.55|17350.18|17230.18|10
1622634970000|2021-06-02 11:56:10|17357.37|17237.37|17359.52|17239.52|17359.89|17239.89|17356.78|17236.78|10
1622634980000|2021-06-02 11:56:20|17359.88|17239.88|17362.79|17242.79|17362.79|17242.79|17359.64|17239.64|10
1622634990000|2021-06-02 11:56:30|17362.8|17242.8|17366.09|17246.09|17366.09|17246.09|17362.8|17242.8|10
1622635000000|2021-06-02 11:56:40|17366.24|17246.24|17367.24|17247.24|17367.24|17247.24|17365.62|17245.62|10
1622635010000|2021-06-02 11:56:50|17368.04|17248.04|17366.72|17246.72|17368.04|17248.04|17365.94|17245.94|9
1622635020000|2021-06-02 11:57:00|17366.68|17246.68|17370.8|17250.8|17370.8|17250.8|17366.68|17246.68|10
1622635030000|2021-06-02 11:57:10|17371.6|17251.6|17377.24|17257.24|17377.24|17257.24|17371.6|17251.6|10
1622635040000|2021-06-02 11:57:20|17376.74|17256.74|17379.45|17259.45|17379.94|17259.94|17376.65|17256.65|10
1622635050000|2021-06-02 11:57:30|17379.27|17259.27|17380.99|17260.99|17381.24|17261.24|17378.52|17258.52|10
1622635060000|2021-06-02 11:57:40|17381.05|17261.05|17381.28|17261.28|17382.36|17262.36|17381.05|17261.05|10
1622635070000|2021-06-02 11:57:50|17380.54|17260.54|17379.69|17259.69|17381.07|17261.07|17379.43|17259.43|10
1622635080000|2021-06-02 11:58:00|17379.29|17259.29|17379.36|17259.36|17381.1|17261.1|17379.29|17259.29|10
1622635090000|2021-06-02 11:58:10|17377.74|17257.74|17371.39|17251.39|17377.74|17257.74|17371.39|17251.39|10
1622635100000|2021-06-02 11:58:20|17371.03|17251.03|17361.53|17241.53|17371.03|17251.03|17361.53|17241.53|10
1622635110000|2021-06-02 11:58:30|17361.88|17241.88|17362.13|17242.13|17362.13|17242.13|17359.82|17239.82|10
1622635120000|2021-06-02 11:58:40|17361.58|17241.58|17363.5|17243.5|17364.01|17244.01|17361.41|17241.41|10
1622635130000|2021-06-02 11:58:50|17363.75|17243.75|17360.16|17240.16|17363.75|17243.75|17360.16|17240.16|9
1622635140000|2021-06-02 11:59:00|17359.66|17239.66|17360.02|17240.02|17360.6|17240.6|17359.35|17239.35|10
1622635150000|2021-06-02 11:59:10|17359.99|17239.99|17357.64|17237.64|17359.99|17239.99|17357.3|17237.3|10
1622635160000|2021-06-02 11:59:20|17357.52|17237.52|17353.19|17233.19|17357.52|17237.52|17353.04|17233.04|10
1622635170000|2021-06-02 11:59:30|17352.81|17232.81|17352.72|17232.72|17353.97|17233.97|17351.47|17231.47|10
1622635180000|2021-06-02 11:59:40|17352.86|17232.86|17354.69|17234.69|17354.69|17234.69|17351.63|17231.63|10
1622635190000|2021-06-02 11:59:50|17355.21|17235.21|17360.75|17240.75|17360.75|17240.75|17355.21|17235.21|9
1622635200000|2021-06-02 12:00:00|17361.27|17241.27|17366.37|17246.37|17367.12|17247.12|17361.27|17241.27|10
1622635210000|2021-06-02 12:00:10|17367.14|17247.14|17366.31|17246.31|17367.99|17247.99|17366.31|17246.31|9
1622635220000|2021-06-02 12:00:20|17366.34|17246.34|17377.07|17257.07|17377.07|17257.07|17366.34|17246.34|10
1622635230000|2021-06-02 12:00:30|17379.2|17259.2|17387.02|17267.02|17387.02|17267.02|17379.2|17259.2|10
1622635240000|2021-06-02 12:00:40|17387.81|17267.81|17393.88|17273.88|17398.25|17278.25|17387.81|17267.81|10
1622635250000|2021-06-02 12:00:50|17394.97|17274.97|17396.05|17276.05|17396.05|17276.05|17391.94|17271.94|10
1622635260000|2021-06-02 12:01:00|17397.63|17277.63|17407.55|17287.55|17407.55|17287.55|17396.95|17276.95|10
1622635270000|2021-06-02 12:01:10|17408.39|17288.39|17419.85|17299.85|17419.85|17299.85|17408.39|17288.39|10
1622635280000|2021-06-02 12:01:20|17421.31|17301.31|17431.96|17311.96|17431.96|17311.96|17419.04|17299.04|9
1622635290000|2021-06-02 12:01:30|17435.06|17315.06|17435.99|17315.99|17437.93|17317.93|17435.06|17315.06|9
1622635300000|2021-06-02 12:01:40|17434.62|17314.62|17430.94|17310.94|17436.73|17316.73|17430.94|17310.94|10
1622635310000|2021-06-02 12:01:50|17429.35|17309.35|17425.92|17305.92|17429.35|17309.35|17425.92|17305.92|10
1622635320000|2021-06-02 12:02:00|17425.9|17305.9|17424.86|17304.86|17427.24|17307.24|17424.86|17304.86|10
1622635330000|2021-06-02 12:02:10|17422.37|17302.37|17426.27|17306.27|17426.27|17306.27|17417.4|17297.4|10
1622635340000|2021-06-02 12:02:20|17427.36|17307.36|17435.86|17315.86|17435.86|17315.86|17427.36|17307.36|10
1622635350000|2021-06-02 12:02:30|17435.38|17315.38|17454.4|17334.4|17454.4|17334.4|17434.47|17314.47|10
1622635360000|2021-06-02 12:02:40|17463.14|17343.14|17468.28|17348.28|17468.28|17348.28|17462.48|17342.48|10
1622635370000|2021-06-02 12:02:50|17469.07|17349.07|17470.26|17350.26|17470.26|17350.26|17467.15|17347.15|10
1622635380000|2021-06-02 12:03:00|17471.31|17351.31|17466.71|17346.71|17473.51|17353.51|17466.71|17346.71|10
1622635390000|2021-06-02 12:03:10|17463.74|17343.74|17453.7|17333.7|17463.74|17343.74|17453.7|17333.7|10
1622635400000|2021-06-02 12:03:20|17454.98|17334.98|17453.02|17333.02|17454.98|17334.98|17451.97|17331.97|10
1622635410000|2021-06-02 12:03:30|17452.89|17332.89|17452.51|17332.51|17452.89|17332.89|17451.08|17331.08|10
1622635420000|2021-06-02 12:03:40|17453.63|17333.63|17450.54|17330.54|17453.79|17333.79|17450.54|17330.54|10
1622635430000|2021-06-02 12:03:50|17449.23|17329.23|17450.36|17330.36|17451.75|17331.75|17449.23|17329.23|8
1622635440000|2021-06-02 12:04:00|17450.61|17330.61|17449.47|17329.47|17450.62|17330.62|17448|17328|10
1622635450000|2021-06-02 12:04:10|17449.27|17329.27|17449.67|17329.67|17449.67|17329.67|17447.53|17327.53|10
1622635460000|2021-06-02 12:04:20|17449.59|17329.59|17447.46|17327.46|17449.74|17329.74|17447.46|17327.46|10
1622635470000|2021-06-02 12:04:30|17446.8|17326.8|17448.31|17328.31|17448.81|17328.81|17446.33|17326.33|10
1622635480000|2021-06-02 12:04:40|17448.71|17328.71|17445.75|17325.75|17448.71|17328.71|17445.71|17325.71|10
1622635490000|2021-06-02 12:04:50|17446.8|17326.8|17447.55|17327.55|17447.68|17327.68|17446.61|17326.61|10
1622635500000|2021-06-02 12:05:00|17447.42|17327.42|17446.8|17326.8|17448.04|17328.04|17446.8|17326.8|10
1622635510000|2021-06-02 12:05:10|17446.08|17326.08|17442.09|17322.09|17446.32|17326.32|17442.09|17322.09|10
1622635520000|2021-06-02 12:05:20|17441.88|17321.88|17443.84|17323.84|17443.84|17323.84|17441.88|17321.88|10
1622635530000|2021-06-02 12:05:30|17444.77|17324.77|17446.24|17326.24|17446.49|17326.49|17444.32|17324.32|10
1622635540000|2021-06-02 12:05:40|17446.37|17326.37|17450.22|17330.22|17450.74|17330.74|17446.37|17326.37|10
1622635550000|2021-06-02 12:05:50|17449.29|17329.29|17453.63|17333.63|17453.63|17333.63|17449.29|17329.29|10
1622635560000|2021-06-02 12:06:00|17456.12|17336.12|17462.19|17342.19|17462.19|17342.19|17455.91|17335.91|10
1622635570000|2021-06-02 12:06:10|17462.25|17342.25|17465.67|17345.67|17465.67|17345.67|17461.97|17341.97|9
1622635580000|2021-06-02 12:06:20|17465.12|17345.12|17468.67|17348.67|17470.05|17350.05|17465.12|17345.12|10
1622635590000|2021-06-02 12:06:30|17468.05|17348.05|17470.33|17350.33|17470.67|17350.67|17467.82|17347.82|10
1622635600000|2021-06-02 12:06:40|17471.11|17351.11|17468.63|17348.63|17471.71|17351.71|17468.63|17348.63|10
1622635610000|2021-06-02 12:06:50|17467.34|17347.34|17460.12|17340.12|17468.54|17348.54|17460.12|17340.12|10
1622635620000|2021-06-02 12:07:00|17461.35|17341.35|17464.68|17344.68|17465.25|17345.25|17461.35|17341.35|10
1622635630000|2021-06-02 12:07:10|17465.29|17345.29|17468.57|17348.57|17468.57|17348.57|17465.29|17345.29|10
1622635640000|2021-06-02 12:07:20|17468.21|17348.21|17473.17|17353.17|17473.17|17353.17|17468.21|17348.21|10
1622635650000|2021-06-02 12:07:30|17473.25|17353.25|17474.53|17354.53|17475.23|17355.23|17473.25|17353.25|10
1622635660000|2021-06-02 12:07:40|17475.06|17355.06|17480.05|17360.05|17480.05|17360.05|17475.06|17355.06|10
1622635670000|2021-06-02 12:07:50|17481.46|17361.46|17475.31|17355.31|17481.46|17361.46|17475.31|17355.31|10
1622635680000|2021-06-02 12:08:00|17474.23|17354.23|17477.59|17357.59|17477.59|17357.59|17474.23|17354.23|10
1622635690000|2021-06-02 12:08:10|17478.37|17358.37|17479.87|17359.87|17480.49|17360.49|17478.37|17358.37|10
1622635700000|2021-06-02 12:08:20|17479.53|17359.53|17478.56|17358.56|17479.72|17359.72|17477.94|17357.94|10
1622635710000|2021-06-02 12:08:30|17479.34|17359.34|17476.3|17356.3|17479.34|17359.34|17475.34|17355.34|10
1622635720000|2021-06-02 12:08:40|17476.81|17356.81|17478.13|17358.13|17479.49|17359.49|17476.81|17356.81|10
1622635730000|2021-06-02 12:08:50|17478.07|17358.07|17478.78|17358.78|17479.2|17359.2|17477.71|17357.71|10
1622635740000|2021-06-02 12:09:00|17478.44|17358.44|17474.7|17354.7|17478.58|17358.58|17474.6|17354.6|10
1622635750000|2021-06-02 12:09:10|17474.37|17354.37|17472.9|17352.9|17476.05|17356.05|17472.9|17352.9|10
1622635760000|2021-06-02 12:09:20|17473.52|17353.52|17470.75|17350.75|17473.67|17353.67|17470.2|17350.2|10
1622635770000|2021-06-02 12:09:30|17471.63|17351.63|17476.06|17356.06|17476.06|17356.06|17471.63|17351.63|10
1622635780000|2021-06-02 12:09:40|17477.81|17357.81|17480.84|17360.84|17480.84|17360.84|17477.81|17357.81|10
1622635790000|2021-06-02 12:09:50|17481.62|17361.62|17482.28|17362.28|17482.43|17362.43|17481.04|17361.04|10
1622635800000|2021-06-02 12:10:00|17482.4|17362.4|17484.38|17364.38|17485.01|17365.01|17482.4|17362.4|10
1622635810000|2021-06-02 12:10:10|17484.36|17364.36|17480.9|17360.9|17484.36|17364.36|17480.9|17360.9|9
1622635820000|2021-06-02 12:10:20|17480.5|17360.5|17477.29|17357.29|17480.5|17360.5|17476.72|17356.72|10
1622635830000|2021-06-02 12:10:30|17476|17356|17473.82|17353.82|17476|17356|17473.82|17353.82|10
1622635840000|2021-06-02 12:10:40|17474.62|17354.62|17474.72|17354.72|17475.12|17355.12|17474.11|17354.11|10
1622635850000|2021-06-02 12:10:50|17475.05|17355.05|17474.87|17354.87|17475.41|17355.41|17474.6|17354.6|10
1622635860000|2021-06-02 12:11:00|17474.64|17354.64|17471.19|17351.19|17474.87|17354.87|17471.19|17351.19|10
1622635870000|2021-06-02 12:11:10|17470.63|17350.63|17467.59|17347.59|17470.63|17350.63|17467.59|17347.59|10
1622635880000|2021-06-02 12:11:20|17467.93|17347.93|17461.55|17341.55|17467.93|17347.93|17461.39|17341.39|10
1622635890000|2021-06-02 12:11:30|17460.86|17340.86|17456.72|17336.72|17460.86|17340.86|17456.72|17336.72|9
1622635900000|2021-06-02 12:11:40|17456.47|17336.47|17458.08|17338.08|17458.28|17338.28|17456.47|17336.47|10
1622635910000|2021-06-02 12:11:50|17457.95|17337.95|17457.26|17337.26|17457.95|17337.95|17456.02|17336.02|10
1622635920000|2021-06-02 12:12:00|17456.56|17336.56|17460.43|17340.43|17460.43|17340.43|17456.56|17336.56|10
1622635930000|2021-06-02 12:12:10|17461.27|17341.27|17463.48|17343.48|17463.81|17343.81|17461.04|17341.04|10
1622635940000|2021-06-02 12:12:20|17463.54|17343.54|17465.87|17345.87|17466.95|17346.95|17463.45|17343.45|10
1622635950000|2021-06-02 12:12:30|17465.65|17345.65|17467.72|17347.72|17467.72|17347.72|17465.58|17345.58|10
1622635960000|2021-06-02 12:12:40|17468.35|17348.35|17470.94|17350.94|17471.49|17351.49|17468.35|17348.35|10
1622635970000|2021-06-02 12:12:50|17470.41|17350.41|17470.51|17350.51|17470.96|17350.96|17470.24|17350.24|10
1622635980000|2021-06-02 12:13:00|17470.55|17350.55|17471.24|17351.24|17471.93|17351.93|17470.55|17350.55|10
1622635990000|2021-06-02 12:13:10|17471.11|17351.11|17476.34|17356.34|17476.34|17356.34|17471.11|17351.11|10
1622636000000|2021-06-02 12:13:20|17476|17356|17477.96|17357.96|17478.94|17358.94|17475.24|17355.24|10
1622636010000|2021-06-02 12:13:30|17479.23|17359.23|17480.22|17360.22|17480.22|17360.22|17478.26|17358.26|10
1622636020000|2021-06-02 12:13:40|17480.57|17360.57|17483.83|17363.83|17483.83|17363.83|17480.57|17360.57|10
1622636030000|2021-06-02 12:13:50|17484.4|17364.4|17486.79|17366.79|17486.81|17366.81|17484.4|17364.4|10
1622636040000|2021-06-02 12:14:00|17487.23|17367.23|17488.23|17368.23|17488.28|17368.28|17487.23|17367.23|10
1622636050000|2021-06-02 12:14:10|17488.79|17368.79|17488.56|17368.56|17489.32|17369.32|17487.72|17367.72|10
1622636060000|2021-06-02 12:14:20|17488.85|17368.85|17488.17|17368.17|17489.41|17369.41|17488.17|17368.17|10
1622636070000|2021-06-02 12:14:30|17488.42|17368.42|17491.09|17371.09|17492.22|17372.22|17488.42|17368.42|10
1622636080000|2021-06-02 12:14:40|17491.37|17371.37|17503.74|17383.74|17503.74|17383.74|17491.37|17371.37|10
1622636090000|2021-06-02 12:14:50|17507.17|17387.17|17513.36|17393.36|17513.36|17393.36|17506.49|17386.49|10
1622636100000|2021-06-02 12:15:00|17514.18|17394.18|17519.46|17399.46|17520.57|17400.57|17514.18|17394.18|10
1622636110000|2021-06-02 12:15:10|17518.62|17398.62|17514.05|17394.05|17518.86|17398.86|17514.05|17394.05|10
1622636120000|2021-06-02 12:15:20|17513.53|17393.53|17510.11|17390.11|17514.17|17394.17|17510.11|17390.11|10
1622636130000|2021-06-02 12:15:30|17508.87|17388.87|17509.19|17389.19|17509.19|17389.19|17508.62|17388.62|10
1622636140000|2021-06-02 12:15:40|17508.72|17388.72|17504.6|17384.6|17508.72|17388.72|17503.65|17383.65|10
1622636150000|2021-06-02 12:15:50|17504.85|17384.85|17505.99|17385.99|17506.39|17386.39|17504.85|17384.85|9
1622636160000|2021-06-02 12:16:00|17506.24|17386.24|17505.78|17385.78|17506.86|17386.86|17505.31|17385.31|10
1622636170000|2021-06-02 12:16:10|17505.77|17385.77|17498.43|17378.43|17505.77|17385.77|17498.43|17378.43|10
1622636180000|2021-06-02 12:16:20|17498.31|17378.31|17492.99|17372.99|17498.82|17378.82|17492.99|17372.99|10
1622636190000|2021-06-02 12:16:30|17493.17|17373.17|17491.58|17371.58|17493.17|17373.17|17491.26|17371.26|9
1622636200000|2021-06-02 12:16:40|17491.8|17371.8|17495.67|17375.67|17495.67|17375.67|17491.8|17371.8|10
1622636210000|2021-06-02 12:16:50|17495.61|17375.61|17496.34|17376.34|17497.2|17377.2|17494.74|17374.74|10
1622636220000|2021-06-02 12:17:00|17496.15|17376.15|17495.5|17375.5|17496.78|17376.78|17495.5|17375.5|10
1622636230000|2021-06-02 12:17:10|17495.17|17375.17|17492.93|17372.93|17495.17|17375.17|17492.93|17372.93|10
1622636240000|2021-06-02 12:17:20|17492.91|17372.91|17492.96|17372.96|17493.32|17373.32|17492.82|17372.82|9
1622636250000|2021-06-02 12:17:30|17492.33|17372.33|17492.12|17372.12|17493.06|17373.06|17492.12|17372.12|10
1622636260000|2021-06-02 12:17:40|17494.43|17374.43|17494.96|17374.96|17495.12|17375.12|17494.1|17374.1|10
1622636270000|2021-06-02 12:17:50|17494.65|17374.65|17494.99|17374.99|17495.23|17375.23|17494.53|17374.53|10
1622636280000|2021-06-02 12:18:00|17494.6|17374.6|17491.32|17371.32|17494.6|17374.6|17491.29|17371.29|10
1622636290000|2021-06-02 12:18:10|17491.36|17371.36|17490.97|17370.97|17491.36|17371.36|17489.84|17369.84|10
1622636300000|2021-06-02 12:18:20|17491.41|17371.41|17489.73|17369.73|17492.33|17372.33|17489.25|17369.25|10
1622636310000|2021-06-02 12:18:30|17488.77|17368.77|17489.88|17369.88|17489.91|17369.91|17488.77|17368.77|8
1622636320000|2021-06-02 12:18:40|17489.12|17369.12|17488.03|17368.03|17489.12|17369.12|17487.83|17367.83|10
1622636330000|2021-06-02 12:18:50|17487.93|17367.93|17488.66|17368.66|17488.66|17368.66|17487.61|17367.61|10
1622636340000|2021-06-02 12:19:00|17487.77|17367.77|17486.63|17366.63|17487.77|17367.77|17486.02|17366.02|10
1622636350000|2021-06-02 12:19:10|17486.57|17366.57|17488.22|17368.22|17488.68|17368.68|17486.57|17366.57|10
1622636360000|2021-06-02 12:19:20|17488.41|17368.41|17491.64|17371.64|17491.64|17371.64|17488.41|17368.41|10
1622636370000|2021-06-02 12:19:30|17491.46|17371.46|17492.56|17372.56|17493.25|17373.25|17491.46|17371.46|10
1622636380000|2021-06-02 12:19:40|17492.24|17372.24|17491.33|17371.33|17492.24|17372.24|17490.96|17370.96|10
1622636390000|2021-06-02 12:19:50|17491.93|17371.93|17491.18|17371.18|17492.35|17372.35|17491|17371|9
1622636400000|2021-06-02 12:20:00|17491.11|17371.11|17491.09|17371.09|17492.72|17372.72|17490.97|17370.97|9
1622636410000|2021-06-02 12:20:10|17493.32|17373.32|17494.48|17374.48|17494.55|17374.55|17493.32|17373.32|10
1622636420000|2021-06-02 12:20:20|17494|17374|17496.26|17376.26|17496.97|17376.97|17494|17374|9
1622636430000|2021-06-02 12:20:30|17495.74|17375.74|17494|17374|17496.84|17376.84|17493.64|17373.64|10
1622636440000|2021-06-02 12:20:40|17493.16|17373.16|17490.23|17370.23|17493.35|17373.35|17489.92|17369.92|9
1622636450000|2021-06-02 12:20:50|17490.67|17370.67|17487.08|17367.08|17490.71|17370.71|17486.79|17366.79|9
1622636460000|2021-06-02 12:21:00|17487.58|17367.58|17491.25|17371.25|17491.75|17371.75|17487.58|17367.58|10
1622636470000|2021-06-02 12:21:10|17491.46|17371.46|17488.62|17368.62|17491.46|17371.46|17488.62|17368.62|10
1622636480000|2021-06-02 12:21:20|17488.48|17368.48|17488.02|17368.02|17488.48|17368.48|17487.79|17367.79|10
1622636490000|2021-06-02 12:21:30|17487.82|17367.82|17482.42|17362.42|17487.82|17367.82|17482.42|17362.42|10
1622636500000|2021-06-02 12:21:40|17482.54|17362.54|17484.48|17364.48|17484.48|17364.48|17482.42|17362.42|10
1622636510000|2021-06-02 12:21:50|17484.31|17364.31|17482.12|17362.12|17484.38|17364.38|17482.12|17362.12|10
1622636520000|2021-06-02 12:22:00|17481.85|17361.85|17479.88|17359.88|17481.85|17361.85|17479.24|17359.24|10
1622636530000|2021-06-02 12:22:10|17478.83|17358.83|17479.72|17359.72|17480.04|17360.04|17477.87|17357.87|10
1622636540000|2021-06-02 12:22:20|17479.71|17359.71|17478.3|17358.3|17480.47|17360.47|17478.3|17358.3|10
1622636550000|2021-06-02 12:22:30|17478.46|17358.46|17479.49|17359.49|17479.8|17359.8|17478.19|17358.19|10
1622636560000|2021-06-02 12:22:40|17479.76|17359.76|17481.16|17361.16|17481.16|17361.16|17479.73|17359.73|10
1622636570000|2021-06-02 12:22:50|17481.2|17361.2|17487.13|17367.13|17487.13|17367.13|17481.2|17361.2|9
1622636580000|2021-06-02 12:23:00|17487.25|17367.25|17486.39|17366.39|17487.56|17367.56|17486.1|17366.1|10
1622636590000|2021-06-02 12:23:10|17489.24|17369.24|17493.36|17373.36|17493.36|17373.36|17488.96|17368.96|10
1622636600000|2021-06-02 12:23:20|17493.88|17373.88|17494.75|17374.75|17494.99|17374.99|17493.64|17373.64|10
1622636610000|2021-06-02 12:23:30|17494.48|17374.48|17495.22|17375.22|17495.22|17375.22|17494.03|17374.03|10
1622636620000|2021-06-02 12:23:40|17495.8|17375.8|17497.62|17377.62|17497.67|17377.67|17495.8|17375.8|10
1622636630000|2021-06-02 12:23:50|17497.69|17377.69|17507.82|17387.82|17507.82|17387.82|17497.69|17377.69|10
1622636640000|2021-06-02 12:24:00|17508.09|17388.09|17506.12|17386.12|17508.72|17388.72|17506.12|17386.12|10
1622636650000|2021-06-02 12:24:10|17504.46|17384.46|17507.63|17387.63|17508.07|17388.07|17504.46|17384.46|9
1622636660000|2021-06-02 12:24:20|17507.25|17387.25|17508.69|17388.69|17508.69|17388.69|17506.8|17386.8|10
1622636670000|2021-06-02 12:24:30|17509.3|17389.3|17516.83|17396.83|17516.83|17396.83|17509.14|17389.14|10
1622636680000|2021-06-02 12:24:40|17517.04|17397.04|17518.18|17398.18|17518.18|17398.18|17515.51|17395.51|10
1622636690000|2021-06-02 12:24:50|17519.04|17399.04|17521.45|17401.45|17521.45|17401.45|17519.04|17399.04|10
1622636700000|2021-06-02 12:25:00|17522.07|17402.07|17518.67|17398.67|17522.07|17402.07|17518.63|17398.63|10
1622636710000|2021-06-02 12:25:10|17518.12|17398.12|17519.07|17399.07|17519.07|17399.07|17517.86|17397.86|10
1622636720000|2021-06-02 12:25:20|17518.47|17398.47|17515.64|17395.64|17519.54|17399.54|17515.64|17395.64|10
1622636730000|2021-06-02 12:25:30|17514.66|17394.66|17512.13|17392.13|17515.7|17395.7|17512.13|17392.13|10
1622636740000|2021-06-02 12:25:40|17511.95|17391.95|17510.89|17390.89|17512.02|17392.02|17510.89|17390.89|10
1622636750000|2021-06-02 12:25:50|17510.97|17390.97|17510.58|17390.58|17511.05|17391.05|17510.21|17390.21|10
1622636760000|2021-06-02 12:26:00|17510.26|17390.26|17511.89|17391.89|17512.19|17392.19|17510.26|17390.26|10
1622636770000|2021-06-02 12:26:10|17512|17392|17512.32|17392.32|17512.5|17392.5|17511.14|17391.14|10
1622636780000|2021-06-02 12:26:20|17512.93|17392.93|17513.24|17393.24|17513.61|17393.61|17512.52|17392.52|10
1622636790000|2021-06-02 12:26:30|17512.56|17392.56|17512.43|17392.43|17512.69|17392.69|17511.55|17391.55|10
1622636800000|2021-06-02 12:26:40|17512.01|17392.01|17513.55|17393.55|17513.7|17393.7|17512.01|17392.01|10
1622636810000|2021-06-02 12:26:50|17513.14|17393.14|17513.39|17393.39|17513.55|17393.55|17512.69|17392.69|10
1622636820000|2021-06-02 12:27:00|17513.53|17393.53|17508.9|17388.9|17514.32|17394.32|17508.9|17388.9|10
1622636830000|2021-06-02 12:27:10|17509.17|17389.17|17506.31|17386.31|17509.17|17389.17|17506.31|17386.31|9
1622636840000|2021-06-02 12:27:20|17506.4|17386.4|17508.19|17388.19|17508.19|17388.19|17506.4|17386.4|10
1622636850000|2021-06-02 12:27:30|17507.77|17387.77|17506.75|17386.75|17507.77|17387.77|17506.75|17386.75|9
1622636860000|2021-06-02 12:27:40|17507.54|17387.54|17500.71|17380.71|17507.54|17387.54|17500.71|17380.71|10
1622636870000|2021-06-02 12:27:50|17500.96|17380.96|17500.79|17380.79|17501.3|17381.3|17500.42|17380.42|10
1622636880000|2021-06-02 12:28:00|17500.35|17380.35|17500.56|17380.56|17501.97|17381.97|17500.35|17380.35|10
1622636890000|2021-06-02 12:28:10|17500.41|17380.41|17496.51|17376.51|17500.41|17380.41|17496.15|17376.15|10
1622636900000|2021-06-02 12:28:20|17495.9|17375.9|17498.56|17378.56|17498.56|17378.56|17494.02|17374.02|10
1622636910000|2021-06-02 12:28:30|17498.7|17378.7|17498.84|17378.84|17498.84|17378.84|17497.55|17377.55|10
1622636920000|2021-06-02 12:28:40|17498.55|17378.55|17499.39|17379.39|17499.86|17379.86|17498.55|17378.55|9
1622636930000|2021-06-02 12:28:50|17499.47|17379.47|17501.11|17381.11|17501.11|17381.11|17499.07|17379.07|10
1622636940000|2021-06-02 12:29:00|17500.86|17380.86|17508.49|17388.49|17508.49|17388.49|17500.72|17380.72|10
1622636950000|2021-06-02 12:29:10|17508.81|17388.81|17510.37|17390.37|17511|17391|17508.81|17388.81|10
1622636960000|2021-06-02 12:29:20|17510.35|17390.35|17513.06|17393.06|17514.02|17394.02|17510.35|17390.35|10
1622636970000|2021-06-02 12:29:30|17513.35|17393.35|17516.32|17396.32|17517.01|17397.01|17513.31|17393.31|10
1622636980000|2021-06-02 12:29:40|17516.87|17396.87|17520.71|17400.71|17520.71|17400.71|17516.87|17396.87|10
1622636990000|2021-06-02 12:29:50|17521.24|17401.24|17520.14|17400.14|17521.42|17401.42|17519.84|17399.84|10
1622637000000|2021-06-02 12:30:00|17520.57|17400.57|17514.6|17394.6|17521.22|17401.22|17514.6|17394.6|10
1622637010000|2021-06-02 12:30:10|17514.39|17394.39|17517.41|17397.41|17517.91|17397.91|17514.39|17394.39|10
1622637020000|2021-06-02 12:30:20|17516.84|17396.84|17513.91|17393.91|17516.84|17396.84|17513.91|17393.91|10
1622637030000|2021-06-02 12:30:30|17514.7|17394.7|17509.19|17389.19|17514.7|17394.7|17509.19|17389.19|10
1622637040000|2021-06-02 12:30:40|17509.66|17389.66|17502.84|17382.84|17509.66|17389.66|17502.84|17382.84|10
1622637050000|2021-06-02 12:30:50|17502.55|17382.55|17500.25|17380.25|17502.55|17382.55|17500.21|17380.21|10
1622637060000|2021-06-02 12:31:00|17499.91|17379.91|17498.33|17378.33|17500.11|17380.11|17498.33|17378.33|9
1622637070000|2021-06-02 12:31:10|17498.19|17378.19|17496.99|17376.99|17498.8|17378.8|17496.99|17376.99|10
1622637080000|2021-06-02 12:31:20|17495.98|17375.98|17489.05|17369.05|17496.17|17376.17|17489.05|17369.05|10
1622637090000|2021-06-02 12:31:30|17490.04|17370.04|17484.9|17364.9|17490.04|17370.04|17484.52|17364.52|10
1622637100000|2021-06-02 12:31:40|17483.71|17363.71|17479.55|17359.55|17483.91|17363.91|17479.55|17359.55|10
1622637110000|2021-06-02 12:31:50|17479.04|17359.04|17478.56|17358.56|17480.44|17360.44|17478.01|17358.01|10
1622637120000|2021-06-02 12:32:00|17478.26|17358.26|17477.29|17357.29|17478.26|17358.26|17476.4|17356.4|10
1622637130000|2021-06-02 12:32:10|17477.12|17357.12|17478.54|17358.54|17479.35|17359.35|17477.12|17357.12|10
1622637140000|2021-06-02 12:32:20|17478.95|17358.95|17477.75|17357.75|17479.18|17359.18|17477.71|17357.71|10
1622637150000|2021-06-02 12:32:30|17477.45|17357.45|17473.29|17353.29|17477.45|17357.45|17472.98|17352.98|10
1622637160000|2021-06-02 12:32:40|17472.91|17352.91|17470.65|17350.65|17473|17353|17470.58|17350.58|10
1622637170000|2021-06-02 12:32:50|17470|17350|17468.92|17348.92|17470|17350|17468.92|17348.92|10
1622637180000|2021-06-02 12:33:00|17468.57|17348.57|17465.58|17345.58|17468.57|17348.57|17465.58|17345.58|10
1622637190000|2021-06-02 12:33:10|17466.37|17346.37|17474.73|17354.73|17474.73|17354.73|17465.92|17345.92|10
1622637200000|2021-06-02 12:33:20|17475.42|17355.42|17475.94|17355.94|17476.99|17356.99|17475.42|17355.42|10
1622637210000|2021-06-02 12:33:30|17475.58|17355.58|17473.45|17353.45|17475.58|17355.58|17473.45|17353.45|10
1622637220000|2021-06-02 12:33:40|17473.8|17353.8|17470.8|17350.8|17473.8|17353.8|17470.8|17350.8|10
1622637230000|2021-06-02 12:33:50|17470.77|17350.77|17470.04|17350.04|17470.77|17350.77|17469.84|17349.84|10
1622637240000|2021-06-02 12:34:00|17469.65|17349.65|17467.56|17347.56|17469.65|17349.65|17467.56|17347.56|10
1622637250000|2021-06-02 12:34:10|17467.64|17347.64|17474.34|17354.34|17474.34|17354.34|17467.64|17347.64|9
1622637260000|2021-06-02 12:34:20|17475.15|17355.15|17478.27|17358.27|17478.27|17358.27|17475.15|17355.15|10
1622637270000|2021-06-02 12:34:30|17478.75|17358.75|17479.59|17359.59|17479.78|17359.78|17478.24|17358.24|10
1622637280000|2021-06-02 12:34:40|17479.47|17359.47|17482.63|17362.63|17482.67|17362.67|17479.34|17359.34|10
1622637290000|2021-06-02 12:34:50|17483.59|17363.59|17484.58|17364.58|17485.36|17365.36|17483.59|17363.59|10
1622637300000|2021-06-02 12:35:00|17484.75|17364.75|17487.46|17367.46|17487.8|17367.8|17484.26|17364.26|10
1622637310000|2021-06-02 12:35:10|17486.84|17366.84|17487.46|17367.46|17487.46|17367.46|17485.9|17365.9|10
1622637320000|2021-06-02 12:35:20|17487.12|17367.12|17487.9|17367.9|17488.73|17368.73|17486.84|17366.84|10
1622637330000|2021-06-02 12:35:30|17487.94|17367.94|17484.27|17364.27|17487.94|17367.94|17484.27|17364.27|10
1622637340000|2021-06-02 12:35:40|17484.11|17364.11|17481.75|17361.75|17484.11|17364.11|17481.63|17361.63|10
1622637350000|2021-06-02 12:35:50|17482.14|17362.14|17479.3|17359.3|17482.28|17362.28|17479.3|17359.3|10
1622637360000|2021-06-02 12:36:00|17479.78|17359.78|17477.1|17357.1|17479.93|17359.93|17475.98|17355.98|10
1622637370000|2021-06-02 12:36:10|17477.62|17357.62|17482.16|17362.16|17482.3|17362.3|17477.62|17357.62|10
1622637380000|2021-06-02 12:36:20|17482.55|17362.55|17479.59|17359.59|17482.64|17362.64|17479.59|17359.59|10
1622637390000|2021-06-02 12:36:30|17479.04|17359.04|17479.57|17359.57|17479.57|17359.57|17477.75|17357.75|9
1622637400000|2021-06-02 12:36:40|17479.26|17359.26|17478.71|17358.71|17479.26|17359.26|17478.2|17358.2|10
1622637410000|2021-06-02 12:36:50|17478.46|17358.46|17480.88|17360.88|17481.16|17361.16|17478.46|17358.46|9
1622637420000|2021-06-02 12:37:00|17480.48|17360.48|17481.41|17361.41|17483.2|17363.2|17480.42|17360.42|10
1622637430000|2021-06-02 12:37:10|17481.6|17361.6|17483.69|17363.69|17483.74|17363.74|17481.6|17361.6|10
1622637440000|2021-06-02 12:37:20|17483.75|17363.75|17482.55|17362.55|17484.71|17364.71|17482.32|17362.32|10
1622637450000|2021-06-02 12:37:30|17483.85|17363.85|17486.24|17366.24|17486.24|17366.24|17483.85|17363.85|10
1622637460000|2021-06-02 12:37:40|17486.73|17366.73|17490.14|17370.14|17490.14|17370.14|17486.73|17366.73|10
1622637470000|2021-06-02 12:37:50|17491.18|17371.18|17501.02|17381.02|17501.1|17381.1|17491.18|17371.18|10
1622637480000|2021-06-02 12:38:00|17501.78|17381.78|17504.51|17384.51|17504.51|17384.51|17501.78|17381.78|10
1622637490000|2021-06-02 12:38:10|17504.54|17384.54|17504.81|17384.81|17506.66|17386.66|17503.5|17383.5|10
1622637500000|2021-06-02 12:38:20|17504.6|17384.6|17506.23|17386.23|17507.07|17387.07|17503.81|17383.81|10
1622637510000|2021-06-02 12:38:30|17506.53|17386.53|17514.09|17394.09|17514.17|17394.17|17505.99|17385.99|10
1622637520000|2021-06-02 12:38:40|17514.36|17394.36|17516.78|17396.78|17517.08|17397.08|17514.36|17394.36|10
1622637530000|2021-06-02 12:38:50|17516.2|17396.2|17517.09|17397.09|17517.09|17397.09|17515.01|17395.01|10
1622637540000|2021-06-02 12:39:00|17516.49|17396.49|17513.51|17393.51|17516.49|17396.49|17513.09|17393.09|10
1622637550000|2021-06-02 12:39:10|17511.76|17391.76|17511.17|17391.17|17511.76|17391.76|17510.7|17390.7|10
1622637560000|2021-06-02 12:39:20|17511.34|17391.34|17509.48|17389.48|17511.34|17391.34|17507.82|17387.82|10
1622637570000|2021-06-02 12:39:30|17510.09|17390.09|17502.1|17382.1|17510.9|17390.9|17502.1|17382.1|10
1622637580000|2021-06-02 12:39:40|17501.55|17381.55|17504.53|17384.53|17504.53|17384.53|17501.11|17381.11|10
1622637590000|2021-06-02 12:39:50|17504.48|17384.48|17506.17|17386.17|17506.4|17386.4|17504.48|17384.48|10
1622637600000|2021-06-02 12:40:00|17506|17386|17505.61|17385.61|17507.65|17387.65|17505.61|17385.61|10
1622637610000|2021-06-02 12:40:10|17502.78|17382.78|17499.01|17379.01|17502.78|17382.78|17499.01|17379.01|10
1622637620000|2021-06-02 12:40:20|17499.3|17379.3|17502.4|17382.4|17502.43|17382.43|17499.24|17379.24|10
1622637630000|2021-06-02 12:40:30|17502.63|17382.63|17506.45|17386.45|17506.45|17386.45|17502.44|17382.44|10
1622637640000|2021-06-02 12:40:40|17506.21|17386.21|17508.78|17388.78|17508.78|17388.78|17506.21|17386.21|10
1622637650000|2021-06-02 12:40:50|17507.9|17387.9|17512.07|17392.07|17512.07|17392.07|17507.9|17387.9|10
1622637660000|2021-06-02 12:41:00|17512.45|17392.45|17518.57|17398.57|17518.57|17398.57|17512.45|17392.45|10
1622637670000|2021-06-02 12:41:10|17517.81|17397.81|17525.49|17405.49|17525.49|17405.49|17517.81|17397.81|10
1622637680000|2021-06-02 12:41:20|17525.65|17405.65|17533.8|17413.8|17535.72|17415.72|17525.65|17405.65|10
1622637690000|2021-06-02 12:41:30|17533.96|17413.96|17536.91|17416.91|17536.91|17416.91|17533.83|17413.83|10
1622637700000|2021-06-02 12:41:40|17538.21|17418.21|17539.42|17419.42|17541.01|17421.01|17537.14|17417.14|10
1622637710000|2021-06-02 12:41:50|17537.69|17417.69|17540.43|17420.43|17541.33|17421.33|17537.69|17417.69|10
1622637720000|2021-06-02 12:42:00|17540.37|17420.37|17543.62|17423.62|17544.54|17424.54|17540.37|17420.37|10
1622637730000|2021-06-02 12:42:10|17543.04|17423.04|17546.9|17426.9|17546.9|17426.9|17542.4|17422.4|10
1622637740000|2021-06-02 12:42:20|17547.2|17427.2|17550.26|17430.26|17551.69|17431.69|17547.2|17427.2|10
1622637750000|2021-06-02 12:42:30|17550.18|17430.18|17548.46|17428.46|17550.18|17430.18|17547.99|17427.99|10
1622637760000|2021-06-02 12:42:40|17548.7|17428.7|17551.28|17431.28|17551.28|17431.28|17548.7|17428.7|10
1622637770000|2021-06-02 12:42:50|17549.95|17429.95|17545.34|17425.34|17549.95|17429.95|17545.01|17425.01|10
1622637780000|2021-06-02 12:43:00|17545.25|17425.25|17543.96|17423.96|17545.73|17425.73|17543.96|17423.96|10
1622637790000|2021-06-02 12:43:10|17543.82|17423.82|17534.39|17414.39|17543.82|17423.82|17534.39|17414.39|10
1622637800000|2021-06-02 12:43:20|17533.81|17413.81|17530.77|17410.77|17533.81|17413.81|17530.77|17410.77|10
1622637810000|2021-06-02 12:43:30|17530.79|17410.79|17531.76|17411.76|17531.93|17411.93|17529.7|17409.7|10
1622637820000|2021-06-02 12:43:40|17531.97|17411.97|17531.67|17411.67|17532.9|17412.9|17531.42|17411.42|10
1622637830000|2021-06-02 12:43:50|17531.24|17411.24|17524.73|17404.73|17531.24|17411.24|17523.21|17403.21|10
1622637840000|2021-06-02 12:44:00|17525.22|17405.22|17523.98|17403.98|17525.22|17405.22|17523.37|17403.37|10
1622637850000|2021-06-02 12:44:10|17523.92|17403.92|17520.26|17400.26|17523.92|17403.92|17520.26|17400.26|10
1622637860000|2021-06-02 12:44:20|17520.21|17400.21|17520.17|17400.17|17520.43|17400.43|17518.62|17398.62|10
1622637870000|2021-06-02 12:44:30|17520.43|17400.43|17512.16|17392.16|17520.74|17400.74|17512.16|17392.16|10
1622637880000|2021-06-02 12:44:40|17511.89|17391.89|17514.17|17394.17|17514.17|17394.17|17510.48|17390.48|10
1622637890000|2021-06-02 12:44:50|17513.85|17393.85|17510.49|17390.49|17515.05|17395.05|17510.49|17390.49|10
1622637900000|2021-06-02 12:45:00|17511.41|17391.41|17512.69|17392.69|17512.69|17392.69|17510.43|17390.43|9
1622637910000|2021-06-02 12:45:10|17513.27|17393.27|17518.41|17398.41|17518.41|17398.41|17513.27|17393.27|10
1622637920000|2021-06-02 12:45:20|17518.59|17398.59|17527.66|17407.66|17527.68|17407.68|17518.59|17398.59|10
1622637930000|2021-06-02 12:45:30|17527.45|17407.45|17532.1|17412.1|17532.95|17412.95|17527.45|17407.45|9
1622637940000|2021-06-02 12:45:40|17531.92|17411.92|17533.48|17413.48|17534.11|17414.11|17531.92|17411.92|10
1622637950000|2021-06-02 12:45:50|17532.97|17412.97|17529.75|17409.75|17532.97|17412.97|17529.75|17409.75|9
1622637960000|2021-06-02 12:46:00|17530.27|17410.27|17524.62|17404.62|17530.27|17410.27|17524.62|17404.62|10
1622637970000|2021-06-02 12:46:10|17523.8|17403.8|17514.18|17394.18|17523.8|17403.8|17514.03|17394.03|10
1622637980000|2021-06-02 12:46:20|17511.73|17391.73|17505.99|17385.99|17511.73|17391.73|17505.99|17385.99|10
1622637990000|2021-06-02 12:46:30|17506.13|17386.13|17501.84|17381.84|17506.13|17386.13|17501.84|17381.84|9
1622638000000|2021-06-02 12:46:40|17502.11|17382.11|17496.67|17376.67|17502.59|17382.59|17496.67|17376.67|10
1622638010000|2021-06-02 12:46:50|17496.21|17376.21|17494.42|17374.42|17496.21|17376.21|17492.94|17372.94|10
1622638020000|2021-06-02 12:47:00|17494.69|17374.69|17501.3|17381.3|17501.53|17381.53|17493.81|17373.81|10
1622638030000|2021-06-02 12:47:10|17501.77|17381.77|17499.05|17379.05|17501.77|17381.77|17499.05|17379.05|10
1622638040000|2021-06-02 12:47:20|17498.59|17378.59|17495.04|17375.04|17498.59|17378.59|17495.04|17375.04|10
1622638050000|2021-06-02 12:47:30|17494.64|17374.64|17500.74|17380.74|17500.87|17380.87|17494.64|17374.64|10
1622638060000|2021-06-02 12:47:40|17501.48|17381.48|17504.94|17384.94|17504.94|17384.94|17500.96|17380.96|10
1622638070000|2021-06-02 12:47:50|17505.01|17385.01|17507.63|17387.63|17508.23|17388.23|17505.01|17385.01|10
1622638080000|2021-06-02 12:48:00|17508.72|17388.72|17511.52|17391.52|17511.89|17391.89|17508.72|17388.72|10
1622638090000|2021-06-02 12:48:10|17510.75|17390.75|17511.84|17391.84|17512.42|17392.42|17510.24|17390.24|10
1622638100000|2021-06-02 12:48:20|17511.59|17391.59|17511.3|17391.3|17511.59|17391.59|17510.63|17390.63|9
1622638110000|2021-06-02 12:48:30|17511.57|17391.57|17512.97|17392.97|17513.2|17393.2|17511.57|17391.57|10
1622638120000|2021-06-02 12:48:40|17513.8|17393.8|17514.87|17394.87|17514.9|17394.9|17513.23|17393.23|10
1622638130000|2021-06-02 12:48:50|17514.83|17394.83|17515.8|17395.8|17515.8|17395.8|17514.82|17394.82|10
1622638140000|2021-06-02 12:49:00|17515.81|17395.81|17516.8|17396.8|17517.27|17397.27|17515.81|17395.81|10
1622638150000|2021-06-02 12:49:10|17517.79|17397.79|17520.32|17400.32|17520.32|17400.32|17517.16|17397.16|10
1622638160000|2021-06-02 12:49:20|17520.41|17400.41|17520.45|17400.45|17521.05|17401.05|17519.43|17399.43|10
1622638170000|2021-06-02 12:49:30|17520.85|17400.85|17526.58|17406.58|17526.58|17406.58|17520.85|17400.85|10
1622638180000|2021-06-02 12:49:40|17527.67|17407.67|17533.9|17413.9|17533.9|17413.9|17527.67|17407.67|10
1622638190000|2021-06-02 12:49:50|17534.11|17414.11|17533.23|17413.23|17534.6|17414.6|17533.13|17413.13|10
1622638200000|2021-06-02 12:50:00|17533.25|17413.25|17532.52|17412.52|17533.32|17413.32|17532.52|17412.52|10
1622638210000|2021-06-02 12:50:10|17532.75|17412.75|17532.31|17412.31|17533.53|17413.53|17532.14|17412.14|10
1622638220000|2021-06-02 12:50:20|17532.52|17412.52|17531.74|17411.74|17532.52|17412.52|17531.26|17411.26|10
1622638230000|2021-06-02 12:50:30|17532.18|17412.18|17529.97|17409.97|17532.18|17412.18|17528.75|17408.75|10
1622638240000|2021-06-02 12:50:40|17529.69|17409.69|17527.48|17407.48|17529.69|17409.69|17527.26|17407.26|10
1622638250000|2021-06-02 12:50:50|17528.06|17408.06|17524.85|17404.85|17528.06|17408.06|17524.85|17404.85|10
1622638260000|2021-06-02 12:51:00|17524.79|17404.79|17524.93|17404.93|17526.21|17406.21|17524.54|17404.54|10
1622638270000|2021-06-02 12:51:10|17525.25|17405.25|17522.76|17402.76|17525.25|17405.25|17522.59|17402.59|9
1622638280000|2021-06-02 12:51:20|17522.56|17402.56|17524.64|17404.64|17524.64|17404.64|17522.2|17402.2|10
1622638290000|2021-06-02 12:51:30|17524.45|17404.45|17526.25|17406.25|17526.25|17406.25|17524.43|17404.43|10
1622638300000|2021-06-02 12:51:40|17526.26|17406.26|17530.09|17410.09|17530.09|17410.09|17526.26|17406.26|10
1622638310000|2021-06-02 12:51:50|17529.92|17409.92|17532.67|17412.67|17532.67|17412.67|17529.92|17409.92|10
1622638320000|2021-06-02 12:52:00|17532.68|17412.68|17534.41|17414.41|17534.41|17414.41|17532.68|17412.68|10
1622638330000|2021-06-02 12:52:10|17534.55|17414.55|17532.95|17412.95|17534.65|17414.65|17532.95|17412.95|10
1622638340000|2021-06-02 12:52:20|17532.69|17412.69|17530.09|17410.09|17535.07|17415.07|17530.09|17410.09|10
1622638350000|2021-06-02 12:52:30|17529.56|17409.56|17530.56|17410.56|17531.25|17411.25|17529.56|17409.56|10
1622638360000|2021-06-02 12:52:40|17530.21|17410.21|17524.65|17404.65|17530.21|17410.21|17524.65|17404.65|10
1622638370000|2021-06-02 12:52:50|17524.57|17404.57|17525.5|17405.5|17525.88|17405.88|17524.57|17404.57|10
1622638380000|2021-06-02 12:53:00|17525.24|17405.24|17523.3|17403.3|17525.5|17405.5|17523.3|17403.3|10
1622638390000|2021-06-02 12:53:10|17523.53|17403.53|17520.51|17400.51|17523.68|17403.68|17520.51|17400.51|9
1622638400000|2021-06-02 12:53:20|17519.95|17399.95|17521.44|17401.44|17521.6|17401.6|17518.37|17398.37|10
1622638410000|2021-06-02 12:53:30|17521.54|17401.54|17520.39|17400.39|17521.59|17401.59|17519.7|17399.7|10
1622638420000|2021-06-02 12:53:40|17519.75|17399.75|17525.41|17405.41|17525.41|17405.41|17519.36|17399.36|10
1622638430000|2021-06-02 12:53:50|17526.71|17406.71|17528.41|17408.41|17530.74|17410.74|17526.71|17406.71|10
1622638440000|2021-06-02 12:54:00|17527.74|17407.74|17527.3|17407.3|17527.76|17407.76|17526.52|17406.52|10
1622638450000|2021-06-02 12:54:10|17527.24|17407.24|17523.15|17403.15|17527.24|17407.24|17523.15|17403.15|9
1622638460000|2021-06-02 12:54:20|17522.67|17402.67|17523.5|17403.5|17523.5|17403.5|17522.67|17402.67|10
1622638470000|2021-06-02 12:54:30|17523.67|17403.67|17522.08|17402.08|17523.67|17403.67|17521.94|17401.94|10
1622638480000|2021-06-02 12:54:40|17521.97|17401.97|17523.7|17403.7|17523.7|17403.7|17521.41|17401.41|10
1622638490000|2021-06-02 12:54:50|17523.86|17403.86|17524.27|17404.27|17524.83|17404.83|17523.86|17403.86|9
1622638500000|2021-06-02 12:55:00|17524.2|17404.2|17522.12|17402.12|17524.2|17404.2|17521.46|17401.46|10
1622638510000|2021-06-02 12:55:10|17522.48|17402.48|17528.47|17408.47|17528.47|17408.47|17522.48|17402.48|10
1622638520000|2021-06-02 12:55:20|17528.64|17408.64|17530.37|17410.37|17530.4|17410.4|17528.64|17408.64|10
1622638530000|2021-06-02 12:55:30|17530.46|17410.46|17534.46|17414.46|17534.46|17414.46|17529.98|17409.98|10
1622638540000|2021-06-02 12:55:40|17535.72|17415.72|17536.05|17416.05|17536.05|17416.05|17534.83|17414.83|10
1622638550000|2021-06-02 12:55:50|17536.53|17416.53|17536.07|17416.07|17537.5|17417.5|17536.07|17416.07|10
1622638560000|2021-06-02 12:56:00|17536.05|17416.05|17532.98|17412.98|17536.54|17416.54|17532.19|17412.19|10
1622638570000|2021-06-02 12:56:10|17533.11|17413.11|17530.35|17410.35|17534.69|17414.69|17530.3|17410.3|10
1622638580000|2021-06-02 12:56:20|17530.48|17410.48|17527.01|17407.01|17531|17411|17527.01|17407.01|10
1622638590000|2021-06-02 12:56:30|17527.54|17407.54|17522.79|17402.79|17527.54|17407.54|17522.4|17402.4|10
1622638600000|2021-06-02 12:56:40|17520.72|17400.72|17517.99|17397.99|17520.72|17400.72|17517.82|17397.82|10
1622638610000|2021-06-02 12:56:50|17517.15|17397.15|17507.83|17387.83|17517.51|17397.51|17507.83|17387.83|10
1622638620000|2021-06-02 12:57:00|17507.44|17387.44|17507.56|17387.56|17508.12|17388.12|17506.74|17386.74|10
1622638630000|2021-06-02 12:57:10|17507|17387|17509.87|17389.87|17509.96|17389.96|17506.62|17386.62|10
1622638640000|2021-06-02 12:57:20|17510.23|17390.23|17515.12|17395.12|17515.12|17395.12|17509.99|17389.99|9
1622638650000|2021-06-02 12:57:30|17515.95|17395.95|17516.55|17396.55|17517.18|17397.18|17515.8|17395.8|10
1622638660000|2021-06-02 12:57:40|17516.72|17396.72|17518.48|17398.48|17518.95|17398.95|17515.93|17395.93|10
1622638670000|2021-06-02 12:57:50|17517.87|17397.87|17519.29|17399.29|17520|17400|17517.6|17397.6|9
1622638680000|2021-06-02 12:58:00|17519.19|17399.19|17518.67|17398.67|17519.23|17399.23|17517.81|17397.81|10
1622638690000|2021-06-02 12:58:10|17519.56|17399.56|17521.71|17401.71|17521.74|17401.74|17519.56|17399.56|10
1622638700000|2021-06-02 12:58:20|17521.44|17401.44|17525.48|17405.48|17525.48|17405.48|17521.44|17401.44|10
1622638710000|2021-06-02 12:58:30|17526.01|17406.01|17526.89|17406.89|17526.94|17406.94|17526.01|17406.01|9
1622638720000|2021-06-02 12:58:40|17527.12|17407.12|17526.07|17406.07|17527.73|17407.73|17525.9|17405.9|10
1622638730000|2021-06-02 12:58:50|17526.15|17406.15|17527.03|17407.03|17527.28|17407.28|17525.92|17405.92|10
1622638740000|2021-06-02 12:59:00|17526.9|17406.9|17525.78|17405.78|17527.49|17407.49|17525.78|17405.78|10
1622638750000|2021-06-02 12:59:10|17525.59|17405.59|17524.68|17404.68|17525.61|17405.61|17523.67|17403.67|9
1622638760000|2021-06-02 12:59:20|17524.82|17404.82|17524.03|17404.03|17525.34|17405.34|17524.02|17404.02|10
1622638770000|2021-06-02 12:59:30|17523.33|17403.33|17522.11|17402.11|17525.11|17405.11|17522.11|17402.11|10
1622638780000|2021-06-02 12:59:40|17521.96|17401.96|17523.61|17403.61|17523.61|17403.61|17521.96|17401.96|9
1622638790000|2021-06-02 12:59:50|17524.74|17404.74|17520.46|17400.46|17524.74|17404.74|17520.46|17400.46|10
1622638800000|2021-06-02 13:00:00|17520.52|17400.52|17520.12|17400.12|17521.75|17401.75|17520.04|17400.04|10
1622638810000|2021-06-02 13:00:10|17519.12|17399.12|17512.64|17392.64|17519.12|17399.12|17512.64|17392.64|10
1622638820000|2021-06-02 13:00:20|17512.08|17392.08|17505.39|17385.39|17512.08|17392.08|17505.39|17385.39|10
1622638830000|2021-06-02 13:00:30|17504.57|17384.57|17486.86|17366.86|17504.57|17384.57|17486.86|17366.86|10
1622638840000|2021-06-02 13:00:40|17484.09|17364.09|17473.06|17353.06|17484.09|17364.09|17472.11|17352.11|10
1622638850000|2021-06-02 13:00:50|17472.8|17352.8|17464.35|17344.35|17472.8|17352.8|17464.35|17344.35|10
1622638860000|2021-06-02 13:01:00|17463.86|17343.86|17462.06|17342.06|17464.12|17344.12|17460.44|17340.44|10
1622638870000|2021-06-02 13:01:10|17461.04|17341.04|17460.13|17340.13|17461.74|17341.74|17459.21|17339.21|10
1622638880000|2021-06-02 13:01:20|17459.67|17339.67|17459.54|17339.54|17460.72|17340.72|17459.54|17339.54|10
1622638890000|2021-06-02 13:01:30|17459.65|17339.65|17447.56|17327.56|17459.65|17339.65|17447.56|17327.56|10
1622638900000|2021-06-02 13:01:40|17445.75|17325.75|17438.65|17318.65|17445.75|17325.75|17438.65|17318.65|10
1622638910000|2021-06-02 13:01:50|17437.73|17317.73|17433.97|17313.97|17437.98|17317.98|17433.97|17313.97|10
1622638920000|2021-06-02 13:02:00|17434.08|17314.08|17430.86|17310.86|17434.08|17314.08|17430.86|17310.86|9
1622638930000|2021-06-02 13:02:10|17428.64|17308.64|17420.85|17300.85|17428.64|17308.64|17420.85|17300.85|10
1622638940000|2021-06-02 13:02:20|17420.43|17300.43|17415.11|17295.11|17420.43|17300.43|17413.91|17293.91|10
1622638950000|2021-06-02 13:02:30|17412.75|17292.75|17399.14|17279.14|17412.75|17292.75|17398.68|17278.68|10
1622638960000|2021-06-02 13:02:40|17399.04|17279.04|17403.09|17283.09|17403.09|17283.09|17399.04|17279.04|10
1622638970000|2021-06-02 13:02:50|17403.57|17283.57|17412.74|17292.74|17413.06|17293.06|17403.57|17283.57|10
1622638980000|2021-06-02 13:03:00|17412.61|17292.61|17412.37|17292.37|17412.77|17292.77|17411.41|17291.41|10
1622638990000|2021-06-02 13:03:10|17412.95|17292.95|17420.99|17300.99|17420.99|17300.99|17412.95|17292.95|10
1622639000000|2021-06-02 13:03:20|17421.81|17301.81|17421.75|17301.75|17423.15|17303.15|17421.08|17301.08|10
1622639010000|2021-06-02 13:03:30|17421.76|17301.76|17418.77|17298.77|17421.76|17301.76|17418.77|17298.77|10
1622639020000|2021-06-02 13:03:40|17418.59|17298.59|17417.31|17297.31|17419.85|17299.85|17417.31|17297.31|10
1622639030000|2021-06-02 13:03:50|17415.94|17295.94|17410.16|17290.16|17415.94|17295.94|17410.16|17290.16|10
1622639040000|2021-06-02 13:04:00|17408.4|17288.4|17409.96|17289.96|17409.96|17289.96|17408.36|17288.36|10
1622639050000|2021-06-02 13:04:10|17409.82|17289.82|17415.07|17295.07|17415.36|17295.36|17409.82|17289.82|10
1622639060000|2021-06-02 13:04:20|17415.4|17295.4|17422.3|17302.3|17422.3|17302.3|17415.4|17295.4|10
1622639070000|2021-06-02 13:04:30|17422.84|17302.84|17426.94|17306.94|17427.23|17307.23|17422.84|17302.84|9
1622639080000|2021-06-02 13:04:40|17427.19|17307.19|17427.47|17307.47|17429.08|17309.08|17427.19|17307.19|10
1622639090000|2021-06-02 13:04:50|17427.77|17307.77|17433.07|17313.07|17433.18|17313.18|17427.53|17307.53|10
1622639100000|2021-06-02 13:05:00|17432.76|17312.76|17433.1|17313.1|17433.34|17313.34|17432.48|17312.48|10
1622639110000|2021-06-02 13:05:10|17433.2|17313.2|17435.98|17315.98|17436.58|17316.58|17433.2|17313.2|10
1622639120000|2021-06-02 13:05:20|17436.22|17316.22|17445.04|17325.04|17446.16|17326.16|17436.07|17316.07|10
1622639130000|2021-06-02 13:05:30|17445.65|17325.65|17445.93|17325.93|17447.03|17327.03|17445.65|17325.65|10
1622639140000|2021-06-02 13:05:40|17446|17326|17440.37|17320.37|17446|17326|17440.37|17320.37|10
1622639150000|2021-06-02 13:05:50|17440.63|17320.63|17434.74|17314.74|17440.67|17320.67|17434.74|17314.74|10
1622639160000|2021-06-02 13:06:00|17434.38|17314.38|17433.19|17313.19|17435.95|17315.95|17433.19|17313.19|10
1622639170000|2021-06-02 13:06:10|17432.73|17312.73|17428.62|17308.62|17432.8|17312.8|17428.62|17308.62|10
1622639180000|2021-06-02 13:06:20|17427.91|17307.91|17423.86|17303.86|17427.91|17307.91|17423.86|17303.86|10
1622639190000|2021-06-02 13:06:30|17422.82|17302.82|17418.93|17298.93|17422.82|17302.82|17418.04|17298.04|10
1622639200000|2021-06-02 13:06:40|17419.19|17299.19|17418.89|17298.89|17419.19|17299.19|17415.55|17295.55|9
1622639210000|2021-06-02 13:06:50|17420.11|17300.11|17430.07|17310.07|17430.07|17310.07|17420.11|17300.11|10
1622639220000|2021-06-02 13:07:00|17430.49|17310.49|17435.65|17315.65|17435.65|17315.65|17430.49|17310.49|10
1622639230000|2021-06-02 13:07:10|17434.35|17314.35|17438.93|17318.93|17439.06|17319.06|17434.35|17314.35|10
1622639240000|2021-06-02 13:07:20|17439.26|17319.26|17437.11|17317.11|17439.97|17319.97|17437.11|17317.11|10
1622639250000|2021-06-02 13:07:30|17437.08|17317.08|17440.76|17320.76|17440.76|17320.76|17437.08|17317.08|10
1622639260000|2021-06-02 13:07:40|17441.56|17321.56|17442.11|17322.11|17442.11|17322.11|17440.84|17320.84|10
1622639270000|2021-06-02 13:07:50|17442.53|17322.53|17444.13|17324.13|17444.83|17324.83|17442.53|17322.53|10
1622639280000|2021-06-02 13:08:00|17444.33|17324.33|17444.47|17324.47|17445.09|17325.09|17444.14|17324.14|10
1622639290000|2021-06-02 13:08:10|17444.56|17324.56|17445.03|17325.03|17445.19|17325.19|17444.19|17324.19|10
1622639300000|2021-06-02 13:08:20|17444.2|17324.2|17441.15|17321.15|17444.26|17324.26|17441.15|17321.15|10
1622639310000|2021-06-02 13:08:30|17441.59|17321.59|17443.34|17323.34|17443.65|17323.65|17441.24|17321.24|9
1622639320000|2021-06-02 13:08:40|17443.11|17323.11|17444.49|17324.49|17445.56|17325.56|17443.09|17323.09|10
1622639330000|2021-06-02 13:08:50|17445.51|17325.51|17443.87|17323.87|17445.51|17325.51|17443.87|17323.87|10
1622639340000|2021-06-02 13:09:00|17444.2|17324.2|17442.58|17322.58|17444.24|17324.24|17442.26|17322.26|10
1622639350000|2021-06-02 13:09:10|17442.08|17322.08|17441.09|17321.09|17443.59|17323.59|17441.09|17321.09|10
1622639360000|2021-06-02 13:09:20|17440.62|17320.62|17436.63|17316.63|17440.62|17320.62|17434.93|17314.93|10
1622639370000|2021-06-02 13:09:30|17435.28|17315.28|17433.27|17313.27|17435.46|17315.46|17432.94|17312.94|10
1622639380000|2021-06-02 13:09:40|17431.58|17311.58|17428.54|17308.54|17433.42|17313.42|17428.54|17308.54|10
1622639390000|2021-06-02 13:09:50|17427.93|17307.93|17429.67|17309.67|17431.02|17311.02|17427.93|17307.93|10
1622639400000|2021-06-02 13:10:00|17430.09|17310.09|17418.28|17298.28|17431.67|17311.67|17418.28|17298.28|10
1622639410000|2021-06-02 13:10:10|17417.89|17297.89|17408.55|17288.55|17417.89|17297.89|17408.55|17288.55|10
1622639420000|2021-06-02 13:10:20|17407.76|17287.76|17406.24|17286.24|17407.76|17287.76|17404.52|17284.52|10
1622639430000|2021-06-02 13:10:30|17405.38|17285.38|17402.96|17282.96|17405.38|17285.38|17402.88|17282.88|10
1622639440000|2021-06-02 13:10:40|17402.65|17282.65|17402.36|17282.36|17402.65|17282.65|17401.08|17281.08|10
1622639450000|2021-06-02 13:10:50|17402.26|17282.26|17400.37|17280.37|17402.57|17282.57|17400.37|17280.37|10
1622639460000|2021-06-02 13:11:00|17400.39|17280.39|17401.08|17281.08|17401.08|17281.08|17398.75|17278.75|10
1622639470000|2021-06-02 13:11:10|17401.53|17281.53|17407.06|17287.06|17407.76|17287.76|17401.53|17281.53|10
1622639480000|2021-06-02 13:11:20|17406.64|17286.64|17408.69|17288.69|17408.69|17288.69|17406.64|17286.64|10
1622639490000|2021-06-02 13:11:30|17408.95|17288.95|17413.57|17293.57|17413.57|17293.57|17408.95|17288.95|10
1622639500000|2021-06-02 13:11:40|17414.08|17294.08|17413.56|17293.56|17414.52|17294.52|17413.36|17293.36|10
1622639510000|2021-06-02 13:11:50|17413.08|17293.08|17411.12|17291.12|17413.13|17293.13|17411.12|17291.12|10
1622639520000|2021-06-02 13:12:00|17411.52|17291.52|17410.7|17290.7|17411.52|17291.52|17410.66|17290.66|10
1622639530000|2021-06-02 13:12:10|17411.07|17291.07|17414.42|17294.42|17414.42|17294.42|17411.05|17291.05|10
1622639540000|2021-06-02 13:12:20|17414.52|17294.52|17415.41|17295.41|17415.54|17295.54|17414.35|17294.35|10
1622639550000|2021-06-02 13:12:30|17415.43|17295.43|17423.01|17303.01|17423.01|17303.01|17415.43|17295.43|10
1622639560000|2021-06-02 13:12:40|17422.9|17302.9|17425.85|17305.85|17425.85|17305.85|17422.9|17302.9|10
1622639570000|2021-06-02 13:12:50|17426.77|17306.77|17429.82|17309.82|17429.82|17309.82|17426.77|17306.77|10
1622639580000|2021-06-02 13:13:00|17430.03|17310.03|17435.61|17315.61|17435.61|17315.61|17430.03|17310.03|10
1622639590000|2021-06-02 13:13:10|17436.24|17316.24|17442.95|17322.95|17442.95|17322.95|17436.24|17316.24|10
1622639600000|2021-06-02 13:13:20|17443.29|17323.29|17448.72|17328.72|17448.75|17328.75|17443.29|17323.29|10
1622639610000|2021-06-02 13:13:30|17448.26|17328.26|17450.14|17330.14|17450.78|17330.78|17448.15|17328.15|10
1622639620000|2021-06-02 13:13:40|17449.72|17329.72|17453.7|17333.7|17453.7|17333.7|17449.25|17329.25|10
1622639630000|2021-06-02 13:13:50|17453.04|17333.04|17457.43|17337.43|17457.43|17337.43|17452.44|17332.44|10
1622639640000|2021-06-02 13:14:00|17457.2|17337.2|17458.65|17338.65|17458.98|17338.98|17457.2|17337.2|10
1622639650000|2021-06-02 13:14:10|17458.8|17338.8|17459.14|17339.14|17459.49|17339.49|17458.8|17338.8|10
1622639660000|2021-06-02 13:14:20|17459.18|17339.18|17456.17|17336.17|17459.18|17339.18|17456.17|17336.17|10
1622639670000|2021-06-02 13:14:30|17455.62|17335.62|17457.39|17337.39|17457.39|17337.39|17455.24|17335.24|10
1622639680000|2021-06-02 13:14:40|17457.62|17337.62|17461.01|17341.01|17461.01|17341.01|17457.62|17337.62|10
1622639690000|2021-06-02 13:14:50|17462.34|17342.34|17465.08|17345.08|17465.55|17345.55|17462.34|17342.34|9
1622639700000|2021-06-02 13:15:00|17465.15|17345.15|17465.93|17345.93|17466.41|17346.41|17464.23|17344.23|10
1622639710000|2021-06-02 13:15:10|17465.5|17345.5|17468.85|17348.85|17468.85|17348.85|17465.5|17345.5|10
1622639720000|2021-06-02 13:15:20|17469.08|17349.08|17476.22|17356.22|17476.43|17356.43|17468.94|17348.94|10
1622639730000|2021-06-02 13:15:30|17476.98|17356.98|17477.89|17357.89|17477.89|17357.89|17476.76|17356.76|10
1622639740000|2021-06-02 13:15:40|17477.77|17357.77|17478.44|17358.44|17478.44|17358.44|17476.72|17356.72|10
1622639750000|2021-06-02 13:15:50|17479.35|17359.35|17479.83|17359.83|17479.83|17359.83|17477.69|17357.69|10
1622639760000|2021-06-02 13:16:00|17479|17359|17482.13|17362.13|17482.22|17362.22|17478.65|17358.65|10
1622639770000|2021-06-02 13:16:10|17482.55|17362.55|17482.1|17362.1|17482.79|17362.79|17481.35|17361.35|10
1622639780000|2021-06-02 13:16:20|17481.84|17361.84|17489.82|17369.82|17489.82|17369.82|17481.84|17361.84|10
1622639790000|2021-06-02 13:16:30|17488.47|17368.47|17497.43|17377.43|17497.43|17377.43|17488.1|17368.1|10
1622639800000|2021-06-02 13:16:40|17496.56|17376.56|17499.71|17379.71|17499.88|17379.88|17496.44|17376.44|10
1622639810000|2021-06-02 13:16:50|17501.28|17381.28|17497.42|17377.42|17501.48|17381.48|17496.84|17376.84|10
1622639820000|2021-06-02 13:17:00|17497.36|17377.36|17501.76|17381.76|17501.76|17381.76|17497.36|17377.36|10
1622639830000|2021-06-02 13:17:10|17502.58|17382.58|17508.4|17388.4|17508.4|17388.4|17502.58|17382.58|10
1622639840000|2021-06-02 13:17:20|17508.72|17388.72|17507.05|17387.05|17508.72|17388.72|17506.21|17386.21|10
1622639850000|2021-06-02 13:17:30|17506.42|17386.42|17504.68|17384.68|17507.03|17387.03|17503.48|17383.48|10
1622639860000|2021-06-02 13:17:40|17504.24|17384.24|17504.24|17384.24|17504.74|17384.74|17503.93|17383.93|10
1622639870000|2021-06-02 13:17:50|17504.36|17384.36|17502.64|17382.64|17504.4|17384.4|17502.64|17382.64|10
1622639880000|2021-06-02 13:18:00|17502.29|17382.29|17503.13|17383.13|17503.17|17383.17|17501.9|17381.9|10
1622639890000|2021-06-02 13:18:10|17502.19|17382.19|17500.97|17380.97|17504.1|17384.1|17500.97|17380.97|10
1622639900000|2021-06-02 13:18:20|17501.14|17381.14|17496.5|17376.5|17501.27|17381.27|17496.5|17376.5|10
1622639910000|2021-06-02 13:18:30|17495.14|17375.14|17492.69|17372.69|17495.14|17375.14|17492.64|17372.64|10
1622639920000|2021-06-02 13:18:40|17492.76|17372.76|17490.28|17370.28|17492.76|17372.76|17490.28|17370.28|10
1622639930000|2021-06-02 13:18:50|17490.56|17370.56|17494.1|17374.1|17494.13|17374.13|17490.56|17370.56|10
1622639940000|2021-06-02 13:19:00|17493.53|17373.53|17497.85|17377.85|17498.45|17378.45|17493.53|17373.53|10
1622639950000|2021-06-02 13:19:10|17496.83|17376.83|17496.38|17376.38|17496.83|17376.83|17495.47|17375.47|10
1622639960000|2021-06-02 13:19:20|17495.79|17375.79|17498.54|17378.54|17498.6|17378.6|17495.79|17375.79|10
1622639970000|2021-06-02 13:19:30|17498.52|17378.52|17503.12|17383.12|17503.12|17383.12|17498.52|17378.52|10
1622639980000|2021-06-02 13:19:40|17502.74|17382.74|17497.5|17377.5|17502.74|17382.74|17497.5|17377.5|10
1622639990000|2021-06-02 13:19:50|17495.61|17375.61|17498.71|17378.71|17498.71|17378.71|17486.67|17366.67|10
1622640000000|2021-06-02 13:20:00|17498.82|17378.82|17506.08|17386.08|17506.08|17386.08|17498.7|17378.7|10
1622640010000|2021-06-02 13:20:10|17508.18|17388.18|17527.8|17407.8|17527.8|17407.8|17508.18|17388.18|10
1622640020000|2021-06-02 13:20:20|17529.59|17409.59|17538.62|17418.62|17538.62|17418.62|17528.73|17408.73|10
1622640030000|2021-06-02 13:20:30|17538.75|17418.75|17554.98|17434.98|17554.98|17434.98|17538.75|17418.75|10
1622640040000|2021-06-02 13:20:40|17556.49|17436.49|17562.58|17442.58|17562.58|17442.58|17556.49|17436.49|10
1622640050000|2021-06-02 13:20:50|17562.02|17442.02|17562.15|17442.15|17564.87|17444.87|17561.51|17441.51|10
1622640060000|2021-06-02 13:21:00|17561.75|17441.75|17568.05|17448.05|17568.45|17448.45|17561.75|17441.75|10
1622640070000|2021-06-02 13:21:10|17569.95|17449.95|17563.11|17443.11|17570.43|17450.43|17563.11|17443.11|10
1622640080000|2021-06-02 13:21:20|17558.99|17438.99|17558.63|17438.63|17564.59|17444.59|17552.41|17432.41|10
1622640090000|2021-06-02 13:21:30|17556.95|17436.95|17558.27|17438.27|17558.27|17438.27|17552.69|17432.69|10
1622640100000|2021-06-02 13:21:40|17558.72|17438.72|17560.73|17440.73|17560.73|17440.73|17557.83|17437.83|10
1622640110000|2021-06-02 13:21:50|17561.33|17441.33|17560.64|17440.64|17561.33|17441.33|17559.01|17439.01|10
1622640120000|2021-06-02 13:22:00|17560.43|17440.43|17562.68|17442.68|17562.68|17442.68|17560.07|17440.07|10
1622640130000|2021-06-02 13:22:10|17563.17|17443.17|17563.14|17443.14|17564.55|17444.55|17563.02|17443.02|10
1622640140000|2021-06-02 13:22:20|17563.06|17443.06|17564.92|17444.92|17564.92|17444.92|17562.93|17442.93|10
1622640150000|2021-06-02 13:22:30|17564.64|17444.64|17561.99|17441.99|17564.64|17444.64|17561.75|17441.75|9
1622640160000|2021-06-02 13:22:40|17561.61|17441.61|17565.21|17445.21|17565.21|17445.21|17561.61|17441.61|10
1622640170000|2021-06-02 13:22:50|17565.31|17445.31|17567.61|17447.61|17567.61|17447.61|17565.31|17445.31|10
1622640180000|2021-06-02 13:23:00|17568.65|17448.65|17567.35|17447.35|17569.8|17449.8|17566.16|17446.16|10
1622640190000|2021-06-02 13:23:10|17567.44|17447.44|17568.94|17448.94|17569.51|17449.51|17567.44|17447.44|10
1622640200000|2021-06-02 13:23:20|17569.11|17449.11|17568.72|17448.72|17569.14|17449.14|17568.19|17448.19|10
1622640210000|2021-06-02 13:23:30|17564.66|17444.66|17562.54|17442.54|17564.66|17444.66|17562.54|17442.54|10
1622640220000|2021-06-02 13:23:40|17561.75|17441.75|17564.82|17444.82|17564.84|17444.84|17561.75|17441.75|10
1622640230000|2021-06-02 13:23:50|17565.61|17445.61|17567.78|17447.78|17567.98|17447.98|17565.48|17445.48|10
1622640240000|2021-06-02 13:24:00|17568.74|17448.74|17571.09|17451.09|17571.23|17451.23|17568.74|17448.74|10
1622640250000|2021-06-02 13:24:10|17570.96|17450.96|17569.96|17449.96|17571.1|17451.1|17569.52|17449.52|10
1622640260000|2021-06-02 13:24:20|17569.91|17449.91|17576.28|17456.28|17576.28|17456.28|17568.56|17448.56|10
1622640270000|2021-06-02 13:24:30|17576.02|17456.02|17580.23|17460.23|17581.63|17461.63|17575.88|17455.88|10
1622640280000|2021-06-02 13:24:40|17579.78|17459.78|17577.02|17457.02|17579.78|17459.78|17577.02|17457.02|9
1622640290000|2021-06-02 13:24:50|17575.99|17455.99|17573.64|17453.64|17576.16|17456.16|17573.37|17453.37|10
1622640300000|2021-06-02 13:25:00|17572.41|17452.41|17568.93|17448.93|17573.09|17453.09|17568.93|17448.93|10
1622640310000|2021-06-02 13:25:10|17569.42|17449.42|17563.07|17443.07|17569.42|17449.42|17561.7|17441.7|10
1622640320000|2021-06-02 13:25:20|17565.31|17445.31|17561.58|17441.58|17565.39|17445.39|17560.92|17440.92|10
1622640330000|2021-06-02 13:25:30|17562.71|17442.71|17564.42|17444.42|17564.64|17444.64|17560.06|17440.06|10
1622640340000|2021-06-02 13:25:40|17559.88|17439.88|17561.1|17441.1|17562.87|17442.87|17559.61|17439.61|10
1622640350000|2021-06-02 13:25:50|17560.91|17440.91|17562.84|17442.84|17563.58|17443.58|17560.62|17440.62|10
1622640360000|2021-06-02 13:26:00|17563.89|17443.89|17568.56|17448.56|17569.29|17449.29|17563.4|17443.4|10
1622640370000|2021-06-02 13:26:10|17570.77|17450.77|17571.52|17451.52|17571.58|17451.58|17569.89|17449.89|9
1622640380000|2021-06-02 13:26:20|17572|17452|17591.4|17471.4|17591.4|17471.4|17571.39|17451.39|10
1622640390000|2021-06-02 13:26:30|17590.8|17470.8|17602.1|17482.1|17602.1|17482.1|17590.21|17470.21|10
1622640400000|2021-06-02 13:26:40|17602.36|17482.36|17612.23|17492.23|17612.23|17492.23|17602.36|17482.36|10
1622640410000|2021-06-02 13:26:50|17613.02|17493.02|17624.55|17504.55|17624.55|17504.55|17612.69|17492.69|10
1622640420000|2021-06-02 13:27:00|17624.91|17504.91|17633.73|17513.73|17634.1|17514.1|17624.91|17504.91|10
1622640430000|2021-06-02 13:27:10|17633.6|17513.6|17633.13|17513.13|17634.12|17514.12|17632.21|17512.21|10
1622640440000|2021-06-02 13:27:20|17631.95|17511.95|17630.47|17510.47|17632.72|17512.72|17630.47|17510.47|9
1622640450000|2021-06-02 13:27:30|17630.63|17510.63|17641.18|17521.18|17641.18|17521.18|17630.63|17510.63|10
1622640460000|2021-06-02 13:27:40|17641.89|17521.89|17650.53|17530.53|17650.53|17530.53|17641.89|17521.89|10
1622640470000|2021-06-02 13:27:50|17650.49|17530.49|17660.43|17540.43|17660.43|17540.43|17650.49|17530.49|9
1622640480000|2021-06-02 13:28:00|17663.5|17543.5|17684.32|17564.32|17684.32|17564.32|17663.5|17543.5|10
1622640490000|2021-06-02 13:28:10|17684.78|17564.78|17694.13|17574.13|17694.13|17574.13|17684.62|17564.62|10
1622640500000|2021-06-02 13:28:20|17695.83|17575.83|17697.41|17577.41|17699.34|17579.34|17695.83|17575.83|10
1622640510000|2021-06-02 13:28:30|17696.62|17576.62|17715.02|17595.02|17715.02|17595.02|17696.62|17576.62|10
1622640520000|2021-06-02 13:28:40|17715.92|17595.92|17727.49|17607.49|17727.49|17607.49|17715.92|17595.92|10
1622640530000|2021-06-02 13:28:50|17728.69|17608.69|17739.69|17619.69|17739.69|17619.69|17728.69|17608.69|10
1622640540000|2021-06-02 13:29:00|17739.99|17619.99|17729.19|17609.19|17739.99|17619.99|17729.19|17609.19|10
1622640550000|2021-06-02 13:29:10|17728.21|17608.21|17722.03|17602.03|17728.57|17608.57|17722.03|17602.03|10
1622640560000|2021-06-02 13:29:20|17721.38|17601.38|17730.82|17610.82|17732.35|17612.35|17715.24|17595.24|10
1622640570000|2021-06-02 13:29:30|17734.03|17614.03|17734.18|17614.18|17735.46|17615.46|17730.54|17610.54|10
1622640580000|2021-06-02 13:29:40|17733.43|17613.43|17737.98|17617.98|17737.98|17617.98|17733.24|17613.24|10
1622640590000|2021-06-02 13:29:50|17737.5|17617.5|17742.5|17622.5|17742.5|17622.5|17737.49|17617.49|10
1622640600000|2021-06-02 13:30:00|17743.12|17623.12|17725.53|17605.53|17743.12|17623.12|17725.53|17605.53|10
1622640610000|2021-06-02 13:30:10|17725.4|17605.4|17709.09|17589.09|17725.4|17605.4|17709.09|17589.09|10
1622640620000|2021-06-02 13:30:20|17710.74|17590.74|17700.17|17580.17|17710.74|17590.74|17700.17|17580.17|10
1622640630000|2021-06-02 13:30:30|17700.56|17580.56|17689.17|17569.17|17701.05|17581.05|17689.17|17569.17|10
1622640640000|2021-06-02 13:30:40|17689.55|17569.55|17696.05|17576.05|17696.05|17576.05|17688.93|17568.93|10
1622640650000|2021-06-02 13:30:50|17698.74|17578.74|17708.05|17588.05|17708.05|17588.05|17696.77|17576.77|10
1622640660000|2021-06-02 13:31:00|17710.83|17590.83|17726.79|17606.79|17727.07|17607.07|17710.83|17590.83|10
1622640670000|2021-06-02 13:31:10|17728.23|17608.23|17743.78|17623.78|17743.78|17623.78|17728.1|17608.1|10
1622640680000|2021-06-02 13:31:20|17748.89|17628.89|17764.8|17644.8|17764.8|17644.8|17748.89|17628.89|10
1622640690000|2021-06-02 13:31:30|17767.34|17647.34|17780.94|17660.94|17781.41|17661.41|17767.34|17647.34|10
1622640700000|2021-06-02 13:31:40|17781.79|17661.79|17786.79|17666.79|17787.35|17667.35|17781.79|17661.79|10
1622640710000|2021-06-02 13:31:50|17786.61|17666.61|17784.53|17664.53|17786.61|17666.61|17784.28|17664.28|10
1622640720000|2021-06-02 13:32:00|17783.61|17663.61|17780.31|17660.31|17783.72|17663.72|17780.31|17660.31|10
1622640730000|2021-06-02 13:32:10|17781.19|17661.19|17773.49|17653.49|17781.83|17661.83|17773.49|17653.49|10
1622640740000|2021-06-02 13:32:20|17772.05|17652.05|17762.76|17642.76|17772.05|17652.05|17762.29|17642.29|10
1622640750000|2021-06-02 13:32:30|17763.08|17643.08|17757.85|17637.85|17763.08|17643.08|17755.95|17635.95|10
1622640760000|2021-06-02 13:32:40|17759.94|17639.94|17761.53|17641.53|17761.53|17641.53|17758.02|17638.02|10
1622640770000|2021-06-02 13:32:50|17763.21|17643.21|17785.49|17665.49|17785.49|17665.49|17763.21|17643.21|10
1622640780000|2021-06-02 13:33:00|17789.47|17669.47|17804.55|17684.55|17804.55|17684.55|17789.47|17669.47|10
1622640790000|2021-06-02 13:33:10|17805.43|17685.43|17805.91|17685.91|17808.11|17688.11|17803.08|17683.08|10
1622640800000|2021-06-02 13:33:20|17807.77|17687.77|17809.19|17689.19|17809.82|17689.82|17807.77|17687.77|10
1622640810000|2021-06-02 13:33:30|17808.91|17688.91|17813.53|17693.53|17813.53|17693.53|17807.79|17687.79|10
1622640820000|2021-06-02 13:33:40|17815.91|17695.91|17814.96|17694.96|17815.91|17695.91|17812.87|17692.87|10
1622640830000|2021-06-02 13:33:50|17814.15|17694.15|17820.17|17700.17|17820.17|17700.17|17814.15|17694.15|10
1622640840000|2021-06-02 13:34:00|17818.93|17698.93|17814|17694|17818.93|17698.93|17814|17694|10
1622640850000|2021-06-02 13:34:10|17814.76|17694.76|17805.65|17685.65|17814.76|17694.76|17804.44|17684.44|10
1622640860000|2021-06-02 13:34:20|17805.83|17685.83|17810.07|17690.07|17810.07|17690.07|17805.04|17685.04|10
1622640870000|2021-06-02 13:34:30|17807.79|17687.79|17807.66|17687.66|17808.6|17688.6|17807.21|17687.21|10
1622640880000|2021-06-02 13:34:40|17807.6|17687.6|17815.52|17695.52|17815.52|17695.52|17807.6|17687.6|10
1622640890000|2021-06-02 13:34:50|17815.88|17695.88|17818.42|17698.42|17818.67|17698.67|17815.88|17695.88|9
1622640900000|2021-06-02 13:35:00|17817.91|17697.91|17820.45|17700.45|17822.04|17702.04|17817.91|17697.91|10
1622640910000|2021-06-02 13:35:10|17821.06|17701.06|17815.31|17695.31|17821.38|17701.38|17815.31|17695.31|10
1622640920000|2021-06-02 13:35:20|17815.22|17695.22|17803.21|17683.21|17815.22|17695.22|17803.21|17683.21|10
1622640930000|2021-06-02 13:35:30|17802.63|17682.63|17794.91|17674.91|17802.63|17682.63|17794.91|17674.91|10
1622640940000|2021-06-02 13:35:40|17795.15|17675.15|17794.54|17674.54|17795.15|17675.15|17793.56|17673.56|10
1622640950000|2021-06-02 13:35:50|17793.91|17673.91|17787.05|17667.05|17793.91|17673.91|17787.05|17667.05|10
1622640960000|2021-06-02 13:36:00|17786.5|17666.5|17793.74|17673.74|17793.74|17673.74|17784.69|17664.69|10
1622640970000|2021-06-02 13:36:10|17794.33|17674.33|17796.32|17676.32|17796.35|17676.35|17793.73|17673.73|10
1622640980000|2021-06-02 13:36:20|17794.09|17674.09|17784.71|17664.71|17794.53|17674.53|17783.35|17663.35|10
1622640990000|2021-06-02 13:36:30|17782.98|17662.98|17778.19|17658.19|17783.81|17663.81|17778.08|17658.08|10
1622641000000|2021-06-02 13:36:40|17778.83|17658.83|17772.97|17652.97|17778.83|17658.83|17772.97|17652.97|10
1622641010000|2021-06-02 13:36:50|17772.81|17652.81|17768.44|17648.44|17772.81|17652.81|17768.42|17648.42|10
1622641020000|2021-06-02 13:37:00|17761.65|17641.65|17763.34|17643.34|17763.57|17643.57|17760.71|17640.71|10
1622641030000|2021-06-02 13:37:10|17764.13|17644.13|17761.01|17641.01|17764.13|17644.13|17761.01|17641.01|10
1622641040000|2021-06-02 13:37:20|17759.64|17639.64|17761.16|17641.16|17762.17|17642.17|17758.63|17638.63|10
1622641050000|2021-06-02 13:37:30|17763.18|17643.18|17761.66|17641.66|17763.55|17643.55|17761.22|17641.22|10
1622641060000|2021-06-02 13:37:40|17762.18|17642.18|17762.73|17642.73|17763.25|17643.25|17761.02|17641.02|10
1622641070000|2021-06-02 13:37:50|17762.81|17642.81|17759.24|17639.24|17763.43|17643.43|17759.24|17639.24|10
1622641080000|2021-06-02 13:38:00|17757.47|17637.47|17746.43|17626.43|17757.47|17637.47|17746.43|17626.43|10
1622641090000|2021-06-02 13:38:10|17747.05|17627.05|17745.92|17625.92|17749.83|17629.83|17745.92|17625.92|10
1622641100000|2021-06-02 13:38:20|17744.44|17624.44|17721.38|17601.38|17745.05|17625.05|17721.36|17601.36|10
1622641110000|2021-06-02 13:38:30|17719.49|17599.49|17718.36|17598.36|17720.76|17600.76|17718.36|17598.36|10
1622641120000|2021-06-02 13:38:40|17717.82|17597.82|17719.32|17599.32|17719.32|17599.32|17716.94|17596.94|10
1622641130000|2021-06-02 13:38:50|17718.33|17598.33|17720.26|17600.26|17721.12|17601.12|17718.33|17598.33|10
1622641140000|2021-06-02 13:39:00|17718.78|17598.78|17728.26|17608.26|17728.31|17608.31|17718.78|17598.78|10
1622641150000|2021-06-02 13:39:10|17727.86|17607.86|17734.59|17614.59|17735.95|17615.95|17727.86|17607.86|10
1622641160000|2021-06-02 13:39:20|17734.42|17614.42|17740.42|17620.42|17740.42|17620.42|17734.17|17614.17|10
1622641170000|2021-06-02 13:39:30|17742.72|17622.72|17749.48|17629.48|17749.48|17629.48|17742.72|17622.72|10
1622641180000|2021-06-02 13:39:40|17750.59|17630.59|17763.77|17643.77|17763.77|17643.77|17750.59|17630.59|10
1622641190000|2021-06-02 13:39:50|17764.24|17644.24|17767.62|17647.62|17767.62|17647.62|17764.24|17644.24|10
1622641200000|2021-06-02 13:40:00|17767.52|17647.52|17765.77|17645.77|17769.48|17649.48|17765.77|17645.77|10
1622641210000|2021-06-02 13:40:10|17765.18|17645.18|17758.41|17638.41|17765.35|17645.35|17758.41|17638.41|10
1622641220000|2021-06-02 13:40:20|17759.2|17639.2|17760.47|17640.47|17760.47|17640.47|17758.58|17638.58|10
1622641230000|2021-06-02 13:40:30|17761.84|17641.84|17762.76|17642.76|17763.89|17643.89|17760.22|17640.22|10
1622641240000|2021-06-02 13:40:40|17762.28|17642.28|17760.2|17640.2|17762.52|17642.52|17759.14|17639.14|10
1622641250000|2021-06-02 13:40:50|17759.99|17639.99|17755.17|17635.17|17761.14|17641.14|17755.17|17635.17|10
1622641260000|2021-06-02 13:41:00|17753.73|17633.73|17748.88|17628.88|17753.78|17633.78|17747.5|17627.5|9
1622641270000|2021-06-02 13:41:10|17749.22|17629.22|17750.16|17630.16|17751.43|17631.43|17748.2|17628.2|10
1622641280000|2021-06-02 13:41:20|17750.25|17630.25|17743.65|17623.65|17750.25|17630.25|17743.65|17623.65|10
1622641290000|2021-06-02 13:41:30|17743|17623|17734.56|17614.56|17743|17623|17732.88|17612.88|10
1622641300000|2021-06-02 13:41:40|17735.36|17615.36|17732.3|17612.3|17735.36|17615.36|17732.3|17612.3|10
1622641310000|2021-06-02 13:41:50|17733.56|17613.56|17735.73|17615.73|17735.73|17615.73|17733.52|17613.52|10
1622641320000|2021-06-02 13:42:00|17736.59|17616.59|17739.25|17619.25|17739.55|17619.55|17736.59|17616.59|10
1622641330000|2021-06-02 13:42:10|17738.62|17618.62|17733.88|17613.88|17738.62|17618.62|17733.88|17613.88|10
1622641340000|2021-06-02 13:42:20|17734.37|17614.37|17732.25|17612.25|17734.37|17614.37|17731.99|17611.99|10
1622641350000|2021-06-02 13:42:30|17732.89|17612.89|17733.3|17613.3|17733.96|17613.96|17732.89|17612.89|10
1622641360000|2021-06-02 13:42:40|17733.59|17613.59|17724.23|17604.23|17733.59|17613.59|17724.23|17604.23|10
1622641370000|2021-06-02 13:42:50|17724.5|17604.5|17718.87|17598.87|17726.64|17606.64|17718.87|17598.87|10
1622641380000|2021-06-02 13:43:00|17719.22|17599.22|17717.25|17597.25|17719.22|17599.22|17716.94|17596.94|10
1622641390000|2021-06-02 13:43:10|17717.14|17597.14|17713.17|17593.17|17717.14|17597.14|17713.17|17593.17|9
1622641400000|2021-06-02 13:43:20|17713.57|17593.57|17714.18|17594.18|17714.18|17594.18|17712.19|17592.19|10
1622641410000|2021-06-02 13:43:30|17716.22|17596.22|17718.29|17598.29|17718.63|17598.63|17714.86|17594.86|10
1622641420000|2021-06-02 13:43:40|17718.35|17598.35|17721.06|17601.06|17721.06|17601.06|17718.35|17598.35|10
1622641430000|2021-06-02 13:43:50|17723.23|17603.23|17732.46|17612.46|17732.46|17612.46|17723.23|17603.23|10
1622641440000|2021-06-02 13:44:00|17732.55|17612.55|17734.1|17614.1|17734.1|17614.1|17732.46|17612.46|10
1622641450000|2021-06-02 13:44:10|17734.73|17614.73|17734.15|17614.15|17735.04|17615.04|17733.38|17613.38|10
1622641460000|2021-06-02 13:44:20|17734.53|17614.53|17739.38|17619.38|17739.38|17619.38|17734.52|17614.52|10
1622641470000|2021-06-02 13:44:30|17741.54|17621.54|17754.85|17634.85|17754.85|17634.85|17741.54|17621.54|10
1622641480000|2021-06-02 13:44:40|17755.18|17635.18|17761.43|17641.43|17762.08|17642.08|17755.18|17635.18|10
1622641490000|2021-06-02 13:44:50|17762.54|17642.54|17759.67|17639.67|17762.74|17642.74|17759.67|17639.67|10
1622641500000|2021-06-02 13:45:00|17758.71|17638.71|17770.6|17650.6|17770.6|17650.6|17758.71|17638.71|10
1622641510000|2021-06-02 13:45:10|17771.59|17651.59|17767.94|17647.94|17771.59|17651.59|17766.96|17646.96|10
1622641520000|2021-06-02 13:45:20|17766.9|17646.9|17763.24|17643.24|17766.9|17646.9|17763.24|17643.24|10
1622641530000|2021-06-02 13:45:30|17762.08|17642.08|17752.6|17632.6|17762.08|17642.08|17752.6|17632.6|10
1622641540000|2021-06-02 13:45:40|17752.73|17632.73|17747.05|17627.05|17752.73|17632.73|17747.05|17627.05|10
1622641550000|2021-06-02 13:45:50|17745.78|17625.78|17745.21|17625.21|17746.8|17626.8|17745.19|17625.19|10
1622641560000|2021-06-02 13:46:00|17744.53|17624.53|17740.33|17620.33|17745.15|17625.15|17740.33|17620.33|10
1622641570000|2021-06-02 13:46:10|17740.96|17620.96|17739.52|17619.52|17740.96|17620.96|17736.9|17616.9|10
1622641580000|2021-06-02 13:46:20|17732.8|17612.8|17719.28|17599.28|17734.54|17614.54|17719.28|17599.28|10
1622641590000|2021-06-02 13:46:30|17719.36|17599.36|17719.51|17599.51|17720.86|17600.86|17718.21|17598.21|10
1622641600000|2021-06-02 13:46:40|17719.46|17599.46|17705.75|17585.75|17719.46|17599.46|17705.75|17585.75|10
1622641610000|2021-06-02 13:46:50|17705.28|17585.28|17703.98|17583.98|17705.6|17585.6|17703.98|17583.98|10
1622641620000|2021-06-02 13:47:00|17703.54|17583.54|17702.99|17582.99|17705|17585|17702.99|17582.99|10
1622641630000|2021-06-02 13:47:10|17702.58|17582.58|17703.15|17583.15|17703.2|17583.2|17701.1|17581.1|10
1622641640000|2021-06-02 13:47:20|17702.59|17582.59|17703.94|17583.94|17703.94|17583.94|17701.29|17581.29|10
1622641650000|2021-06-02 13:47:30|17703.2|17583.2|17700.41|17580.41|17703.2|17583.2|17700.41|17580.41|9
1622641660000|2021-06-02 13:47:40|17700.26|17580.26|17698.58|17578.58|17700.26|17580.26|17698.58|17578.58|10
1622641670000|2021-06-02 13:47:50|17698.35|17578.35|17696.94|17576.94|17698.76|17578.76|17696.94|17576.94|10
1622641680000|2021-06-02 13:48:00|17696.54|17576.54|17696.41|17576.41|17696.54|17576.54|17694.97|17574.97|10
1622641690000|2021-06-02 13:48:10|17698.16|17578.16|17699.17|17579.17|17699.86|17579.86|17697.33|17577.33|10
1622641700000|2021-06-02 13:48:20|17700.08|17580.08|17704.2|17584.2|17705.2|17585.2|17700.08|17580.08|10
1622641710000|2021-06-02 13:48:30|17706.55|17586.55|17708.4|17588.4|17709.16|17589.16|17706.55|17586.55|10
1622641720000|2021-06-02 13:48:40|17708.1|17588.1|17707.78|17587.78|17708.42|17588.42|17707.62|17587.62|10
1622641730000|2021-06-02 13:48:50|17707.59|17587.59|17709.32|17589.32|17709.32|17589.32|17707.49|17587.49|10
1622641740000|2021-06-02 13:49:00|17710.11|17590.11|17715.92|17595.92|17715.92|17595.92|17709.01|17589.01|10
1622641750000|2021-06-02 13:49:10|17717.53|17597.53|17719.81|17599.81|17720.28|17600.28|17717.46|17597.46|10
1622641760000|2021-06-02 13:49:20|17720.04|17600.04|17721.14|17601.14|17721.33|17601.33|17720.04|17600.04|10
1622641770000|2021-06-02 13:49:30|17720.91|17600.91|17718|17598|17720.91|17600.91|17716.37|17596.37|10
1622641780000|2021-06-02 13:49:40|17717.6|17597.6|17723.74|17603.74|17724.84|17604.84|17717.6|17597.6|10
1622641790000|2021-06-02 13:49:50|17724.05|17604.05|17723.69|17603.69|17725.15|17605.15|17722.52|17602.52|9
1622641800000|2021-06-02 13:50:00|17723.51|17603.51|17723.63|17603.63|17725.19|17605.19|17723.14|17603.14|10
1622641810000|2021-06-02 13:50:10|17723.43|17603.43|17724.63|17604.63|17725.24|17605.24|17723.43|17603.43|10
1622641820000|2021-06-02 13:50:20|17725.45|17605.45|17722.97|17602.97|17725.86|17605.86|17722.54|17602.54|9
1622641830000|2021-06-02 13:50:30|17722.46|17602.46|17718.29|17598.29|17722.46|17602.46|17718.29|17598.29|10
1622641840000|2021-06-02 13:50:40|17718.22|17598.22|17717.83|17597.83|17718.78|17598.78|17716.08|17596.08|10
1622641850000|2021-06-02 13:50:50|17717.92|17597.92|17715.96|17595.96|17717.92|17597.92|17715.88|17595.88|10
1622641860000|2021-06-02 13:51:00|17715.8|17595.8|17708.32|17588.32|17715.94|17595.94|17708.32|17588.32|10
1622641870000|2021-06-02 13:51:10|17709.05|17589.05|17694.58|17574.58|17709.05|17589.05|17694.58|17574.58|10
1622641880000|2021-06-02 13:51:20|17694.71|17574.71|17692.51|17572.51|17695.23|17575.23|17692.51|17572.51|9
1622641890000|2021-06-02 13:51:30|17691.15|17571.15|17682.89|17562.89|17691.15|17571.15|17682.74|17562.74|10
1622641900000|2021-06-02 13:51:40|17683.21|17563.21|17686.13|17566.13|17686.13|17566.13|17680.16|17560.16|10
1622641910000|2021-06-02 13:51:50|17686.31|17566.31|17685.9|17565.9|17688.57|17568.57|17684.72|17564.72|10
1622641920000|2021-06-02 13:52:00|17687.7|17567.7|17696.82|17576.82|17696.82|17576.82|17686.43|17566.43|10
1622641930000|2021-06-02 13:52:10|17698.4|17578.4|17702.3|17582.3|17702.3|17582.3|17697.29|17577.29|10
1622641940000|2021-06-02 13:52:20|17701.06|17581.06|17703.47|17583.47|17704|17584|17699|17579|10
1622641950000|2021-06-02 13:52:30|17703.95|17583.95|17698.83|17578.83|17704.73|17584.73|17698.83|17578.83|10
1622641960000|2021-06-02 13:52:40|17698.64|17578.64|17696.17|17576.17|17700.4|17580.4|17696.17|17576.17|10
1622641970000|2021-06-02 13:52:50|17695.36|17575.36|17691.26|17571.26|17695.36|17575.36|17691.26|17571.26|10
1622641980000|2021-06-02 13:53:00|17690.84|17570.84|17681.33|17561.33|17690.84|17570.84|17680.84|17560.84|10
1622641990000|2021-06-02 13:53:10|17681.29|17561.29|17684.21|17564.21|17684.21|17564.21|17679.76|17559.76|9
1622642000000|2021-06-02 13:53:20|17684.37|17564.37|17684.26|17564.26|17685.65|17565.65|17683.39|17563.39|10
1622642010000|2021-06-02 13:53:30|17684.99|17564.99|17683.55|17563.55|17684.99|17564.99|17682.58|17562.58|10
1622642020000|2021-06-02 13:53:40|17683.83|17563.83|17682.35|17562.35|17683.83|17563.83|17681.38|17561.38|10
1622642030000|2021-06-02 13:53:50|17682.27|17562.27|17680.63|17560.63|17683.07|17563.07|17680.24|17560.24|10
1622642040000|2021-06-02 13:54:00|17680.2|17560.2|17684.03|17564.03|17684.03|17564.03|17680.2|17560.2|10
1622642050000|2021-06-02 13:54:10|17682.52|17562.52|17683.3|17563.3|17684.07|17564.07|17682.02|17562.02|10
1622642060000|2021-06-02 13:54:20|17683.78|17563.78|17686.09|17566.09|17686.14|17566.14|17683.42|17563.42|10
1622642070000|2021-06-02 13:54:30|17686.27|17566.27|17685.15|17565.15|17686.43|17566.43|17685.15|17565.15|10
1622642080000|2021-06-02 13:54:40|17684.87|17564.87|17682.68|17562.68|17685.46|17565.46|17682.64|17562.64|10
1622642090000|2021-06-02 13:54:50|17682.37|17562.37|17672.77|17552.77|17682.37|17562.37|17672.77|17552.77|10
1622642100000|2021-06-02 13:55:00|17671.65|17551.65|17665.62|17545.62|17671.94|17551.94|17665.33|17545.33|10
1622642110000|2021-06-02 13:55:10|17663.7|17543.7|17651.48|17531.48|17663.7|17543.7|17651.48|17531.48|10
1622642120000|2021-06-02 13:55:20|17651.39|17531.39|17649.22|17529.22|17651.61|17531.61|17646.96|17526.96|10
1622642130000|2021-06-02 13:55:30|17651.95|17531.95|17657.54|17537.54|17658|17538|17651.95|17531.95|10
1622642140000|2021-06-02 13:55:40|17657.84|17537.84|17660.51|17540.51|17661.55|17541.55|17657.66|17537.66|10
1622642150000|2021-06-02 13:55:50|17660.42|17540.42|17661.66|17541.66|17662.14|17542.14|17660.42|17540.42|10
1622642160000|2021-06-02 13:56:00|17659.81|17539.81|17658.1|17538.1|17659.89|17539.89|17658.1|17538.1|10
1622642170000|2021-06-02 13:56:10|17658.45|17538.45|17660.95|17540.95|17660.95|17540.95|17658.45|17538.45|10
1622642180000|2021-06-02 13:56:20|17661.09|17541.09|17653.84|17533.84|17661.09|17541.09|17653.45|17533.45|10
1622642190000|2021-06-02 13:56:30|17653.22|17533.22|17653.12|17533.12|17653.22|17533.22|17651.57|17531.57|10
1622642200000|2021-06-02 13:56:40|17653.31|17533.31|17652.15|17532.15|17653.31|17533.31|17650.25|17530.25|10
1622642210000|2021-06-02 13:56:50|17651.44|17531.44|17652.11|17532.11|17652.25|17532.25|17651.01|17531.01|10
1622642220000|2021-06-02 13:57:00|17652.84|17532.84|17659.2|17539.2|17659.2|17539.2|17652.84|17532.84|10
1622642230000|2021-06-02 13:57:10|17659.39|17539.39|17662.83|17542.83|17662.99|17542.99|17659.39|17539.39|10
1622642240000|2021-06-02 13:57:20|17662.99|17542.99|17663.87|17543.87|17663.87|17543.87|17661.75|17541.75|10
1622642250000|2021-06-02 13:57:30|17663.96|17543.96|17667.46|17547.46|17668.1|17548.1|17663.96|17543.96|10
1622642260000|2021-06-02 13:57:40|17667.75|17547.75|17666.82|17546.82|17669.45|17549.45|17666.82|17546.82|10
1622642270000|2021-06-02 13:57:50|17667.22|17547.22|17666.31|17546.31|17667.86|17547.86|17665.19|17545.19|9
1622642280000|2021-06-02 13:58:00|17666.28|17546.28|17668.61|17548.61|17670.09|17550.09|17666.28|17546.28|10
1622642290000|2021-06-02 13:58:10|17668.09|17548.09|17661.79|17541.79|17668.09|17548.09|17661.79|17541.79|10
1622642300000|2021-06-02 13:58:20|17663.04|17543.04|17660.1|17540.1|17663.04|17543.04|17659.74|17539.74|10
1622642310000|2021-06-02 13:58:30|17658.91|17538.91|17657.62|17537.62|17659.08|17539.08|17657.62|17537.62|10
1622642320000|2021-06-02 13:58:40|17658.22|17538.22|17659.13|17539.13|17659.59|17539.59|17658.22|17538.22|10
1622642330000|2021-06-02 13:58:50|17658.93|17538.93|17662.14|17542.14|17662.14|17542.14|17658.93|17538.93|10
1622642340000|2021-06-02 13:59:00|17661.75|17541.75|17660.23|17540.23|17661.75|17541.75|17660.23|17540.23|10
1622642350000|2021-06-02 13:59:10|17660.88|17540.88|17659.22|17539.22|17660.88|17540.88|17658.84|17538.84|10
1622642360000|2021-06-02 13:59:20|17658.3|17538.3|17663.48|17543.48|17665.66|17545.66|17658.3|17538.3|10
1622642370000|2021-06-02 13:59:30|17663.39|17543.39|17664.87|17544.87|17665.42|17545.42|17663.39|17543.39|10
1622642380000|2021-06-02 13:59:40|17665.24|17545.24|17665.56|17545.56|17665.92|17545.92|17665.19|17545.19|10
1622642390000|2021-06-02 13:59:50|17665.36|17545.36|17665.47|17545.47|17666.29|17546.29|17664.82|17544.82|10
1622642400000|2021-06-02 14:00:00|17665.02|17545.02|17670.49|17550.49|17670.49|17550.49|17665.02|17545.02|10
1622642410000|2021-06-02 14:00:10|17670.04|17550.04|17672.12|17552.12|17672.12|17552.12|17669.79|17549.79|10
1622642420000|2021-06-02 14:00:20|17672.07|17552.07|17674.99|17554.99|17674.99|17554.99|17671.53|17551.53|10
1622642430000|2021-06-02 14:00:30|17674.71|17554.71|17667.92|17547.92|17674.77|17554.77|17667.92|17547.92|10
1622642440000|2021-06-02 14:00:40|17666.6|17546.6|17652.32|17532.32|17666.6|17546.6|17652.32|17532.32|10
1622642450000|2021-06-02 14:00:50|17651.06|17531.06|17643.37|17523.37|17651.06|17531.06|17643.37|17523.37|10
1622642460000|2021-06-02 14:01:00|17642.58|17522.58|17631.67|17511.67|17642.58|17522.58|17631.67|17511.67|10
1622642470000|2021-06-02 14:01:10|17629.77|17509.77|17624.67|17504.67|17630.48|17510.48|17624.67|17504.67|10
1622642480000|2021-06-02 14:01:20|17624.56|17504.56|17627.71|17507.71|17628.92|17508.92|17624.56|17504.56|9
1622642490000|2021-06-02 14:01:30|17627.69|17507.69|17627.02|17507.02|17628.9|17508.9|17626.99|17506.99|10
1622642500000|2021-06-02 14:01:40|17626.42|17506.42|17609.7|17489.7|17626.42|17506.42|17609.7|17489.7|10
1622642510000|2021-06-02 14:01:50|17606.35|17486.35|17599.45|17479.45|17606.35|17486.35|17599.45|17479.45|10
1622642520000|2021-06-02 14:02:00|17599.58|17479.58|17596.12|17476.12|17599.58|17479.58|17593.19|17473.19|10
1622642530000|2021-06-02 14:02:10|17597.4|17477.4|17600.77|17480.77|17600.77|17480.77|17597.4|17477.4|10
1622642540000|2021-06-02 14:02:20|17601.05|17481.05|17597.44|17477.44|17601.05|17481.05|17597.44|17477.44|10
1622642550000|2021-06-02 14:02:30|17596.61|17476.61|17599.24|17479.24|17599.24|17479.24|17596.61|17476.61|10
1622642560000|2021-06-02 14:02:40|17599.94|17479.94|17607.84|17487.84|17607.84|17487.84|17599.94|17479.94|10
1622642570000|2021-06-02 14:02:50|17607.45|17487.45|17607.83|17487.83|17608.8|17488.8|17607.45|17487.45|10
1622642580000|2021-06-02 14:03:00|17608.32|17488.32|17612.11|17492.11|17612.11|17492.11|17608.32|17488.32|10
1622642590000|2021-06-02 14:03:10|17612.24|17492.24|17614.85|17494.85|17615.55|17495.55|17612.24|17492.24|10
1622642600000|2021-06-02 14:03:20|17613.36|17493.36|17607.9|17487.9|17613.36|17493.36|17607.75|17487.75|10
1622642610000|2021-06-02 14:03:30|17608.26|17488.26|17608.62|17488.62|17610.36|17490.36|17608.26|17488.26|10
1622642620000|2021-06-02 14:03:40|17608.23|17488.23|17606.55|17486.55|17608.23|17488.23|17606.55|17486.55|10
1622642630000|2021-06-02 14:03:50|17605.68|17485.68|17602.81|17482.81|17605.68|17485.68|17602.81|17482.81|10
1622642640000|2021-06-02 14:04:00|17602.69|17482.69|17595.48|17475.48|17602.69|17482.69|17595.1|17475.1|10
1622642650000|2021-06-02 14:04:10|17596.1|17476.1|17591.79|17471.79|17596.1|17476.1|17591.78|17471.78|10
1622642660000|2021-06-02 14:04:20|17590.01|17470.01|17583.26|17463.26|17590.35|17470.35|17583.26|17463.26|10
1622642670000|2021-06-02 14:04:30|17582.53|17462.53|17587.89|17467.89|17587.89|17467.89|17582.53|17462.53|10
1622642680000|2021-06-02 14:04:40|17587.21|17467.21|17592.07|17472.07|17592.07|17472.07|17587.21|17467.21|10
1622642690000|2021-06-02 14:04:50|17593.52|17473.52|17597.78|17477.78|17598.62|17478.62|17593.52|17473.52|10
1622642700000|2021-06-02 14:05:00|17598|17478|17601.79|17481.79|17601.79|17481.79|17598|17478|9
1622642710000|2021-06-02 14:05:10|17603.6|17483.6|17610.27|17490.27|17610.27|17490.27|17603.6|17483.6|10
1622642720000|2021-06-02 14:05:20|17611.94|17491.94|17616.85|17496.85|17618.41|17498.41|17611.94|17491.94|10
1622642730000|2021-06-02 14:05:30|17626.12|17506.12|17627.07|17507.07|17628.3|17508.3|17625.76|17505.76|10
1622642740000|2021-06-02 14:05:40|17627.45|17507.45|17626.38|17506.38|17629.39|17509.39|17626.38|17506.38|10
1622642750000|2021-06-02 14:05:50|17625.42|17505.42|17617.06|17497.06|17625.42|17505.42|17616.26|17496.26|10
1622642760000|2021-06-02 14:06:00|17616.83|17496.83|17609.18|17489.18|17616.83|17496.83|17609.18|17489.18|10
1622642770000|2021-06-02 14:06:10|17607.79|17487.79|17601.23|17481.23|17608.21|17488.21|17601.23|17481.23|10
1622642780000|2021-06-02 14:06:20|17599.9|17479.9|17599.78|17479.78|17600.74|17480.74|17599.73|17479.73|10
1622642790000|2021-06-02 14:06:30|17600.16|17480.16|17590.41|17470.41|17600.16|17480.16|17590.41|17470.41|10
1622642800000|2021-06-02 14:06:40|17590.6|17470.6|17586.73|17466.73|17590.6|17470.6|17586.7|17466.7|10
1622642810000|2021-06-02 14:06:50|17587.42|17467.42|17586.17|17466.17|17587.94|17467.94|17584.95|17464.95|10
1622642820000|2021-06-02 14:07:00|17584.81|17464.81|17588.74|17468.74|17588.74|17468.74|17584.81|17464.81|10
1622642830000|2021-06-02 14:07:10|17590.27|17470.27|17593.98|17473.98|17593.98|17473.98|17590.27|17470.27|10
1622642840000|2021-06-02 14:07:20|17594.33|17474.33|17590.71|17470.71|17594.33|17474.33|17589.99|17469.99|10
1622642850000|2021-06-02 14:07:30|17592.37|17472.37|17594.33|17474.33|17595|17475|17592.37|17472.37|10
1622642860000|2021-06-02 14:07:40|17593.73|17473.73|17592.54|17472.54|17594.17|17474.17|17592.38|17472.38|10
1622642870000|2021-06-02 14:07:50|17593.38|17473.38|17594.35|17474.35|17594.35|17474.35|17592.79|17472.79|10
1622642880000|2021-06-02 14:08:00|17594.36|17474.36|17596.42|17476.42|17597.58|17477.58|17594.36|17474.36|10
1622642890000|2021-06-02 14:08:10|17596.93|17476.93|17599.94|17479.94|17599.94|17479.94|17596.93|17476.93|10
1622642900000|2021-06-02 14:08:20|17601.07|17481.07|17602.35|17482.35|17602.58|17482.58|17601.07|17481.07|10
1622642910000|2021-06-02 14:08:30|17602.42|17482.42|17600.52|17480.52|17602.42|17482.42|17600.36|17480.36|10
1622642920000|2021-06-02 14:08:40|17600.14|17480.14|17600.91|17480.91|17601.2|17481.2|17599.97|17479.97|10
1622642930000|2021-06-02 14:08:50|17600.85|17480.85|17600.75|17480.75|17601.29|17481.29|17599.79|17479.79|10
1622642940000|2021-06-02 14:09:00|17600.3|17480.3|17602.34|17482.34|17602.34|17482.34|17600.12|17480.12|10
1622642950000|2021-06-02 14:09:10|17603.2|17483.2|17606.28|17486.28|17606.3|17486.3|17603.2|17483.2|10
1622642960000|2021-06-02 14:09:20|17605.69|17485.69|17604.69|17484.69|17605.72|17485.72|17604.48|17484.48|10
1622642970000|2021-06-02 14:09:30|17605.03|17485.03|17607.63|17487.63|17607.92|17487.92|17605.03|17485.03|10
1622642980000|2021-06-02 14:09:40|17608.45|17488.45|17608.16|17488.16|17609.85|17489.85|17608.16|17488.16|10
1622642990000|2021-06-02 14:09:50|17608.35|17488.35|17607.16|17487.16|17608.35|17488.35|17607.16|17487.16|9
1622643000000|2021-06-02 14:10:00|17606.77|17486.77|17607.4|17487.4|17607.4|17487.4|17606.65|17486.65|10
1622643010000|2021-06-02 14:10:10|17607.42|17487.42|17605.81|17485.81|17607.42|17487.42|17605.81|17485.81|10
1622643020000|2021-06-02 14:10:20|17606.1|17486.1|17601.65|17481.65|17606.1|17486.1|17601.65|17481.65|10
1622643030000|2021-06-02 14:10:30|17602.27|17482.27|17599.85|17479.85|17602.45|17482.45|17599.21|17479.21|10
1622643040000|2021-06-02 14:10:40|17598.8|17478.8|17593.06|17473.06|17598.8|17478.8|17592.15|17472.15|10
1622643050000|2021-06-02 14:10:50|17593.09|17473.09|17590.25|17470.25|17593.33|17473.33|17590.25|17470.25|10
1622643060000|2021-06-02 14:11:00|17589.47|17469.47|17590.08|17470.08|17591.98|17471.98|17589.47|17469.47|10
1622643070000|2021-06-02 14:11:10|17590.22|17470.22|17590.01|17470.01|17590.74|17470.74|17589.35|17469.35|10
1622643080000|2021-06-02 14:11:20|17589.73|17469.73|17596.33|17476.33|17596.33|17476.33|17589.3|17469.3|10
1622643090000|2021-06-02 14:11:30|17597.31|17477.31|17601.79|17481.79|17601.79|17481.79|17597.08|17477.08|10
1622643100000|2021-06-02 14:11:40|17602|17482|17605.3|17485.3|17605.44|17485.44|17602|17482|10
1622643110000|2021-06-02 14:11:50|17603.99|17483.99|17601.97|17481.97|17604.23|17484.23|17601.97|17481.97|10
1622643120000|2021-06-02 14:12:00|17601.41|17481.41|17594.63|17474.63|17601.41|17481.41|17594.63|17474.63|10
1622643130000|2021-06-02 14:12:10|17594.72|17474.72|17593.61|17473.61|17594.72|17474.72|17593|17473|10
1622643140000|2021-06-02 14:12:20|17593.41|17473.41|17592.21|17472.21|17593.8|17473.8|17591.61|17471.61|10
1622643150000|2021-06-02 14:12:30|17592.89|17472.89|17593.88|17473.88|17594.05|17474.05|17592.43|17472.43|10
1622643160000|2021-06-02 14:12:40|17594.46|17474.46|17591.33|17471.33|17594.55|17474.55|17591.33|17471.33|10
1622643170000|2021-06-02 14:12:50|17592.61|17472.61|17592.49|17472.49|17592.7|17472.7|17591.19|17471.19|10
1622643180000|2021-06-02 14:13:00|17592.53|17472.53|17590.75|17470.75|17593.29|17473.29|17590.75|17470.75|10
1622643190000|2021-06-02 14:13:10|17590.82|17470.82|17591.3|17471.3|17591.49|17471.49|17590.82|17470.82|10
1622643200000|2021-06-02 14:13:20|17591.31|17471.31|17591.82|17471.82|17592.14|17472.14|17591.2|17471.2|10
1622643210000|2021-06-02 14:13:30|17591.97|17471.97|17594.71|17474.71|17594.71|17474.71|17591.97|17471.97|10
1622643220000|2021-06-02 14:13:40|17595|17475|17596.49|17476.49|17596.5|17476.5|17594.35|17474.35|10
1622643230000|2021-06-02 14:13:50|17596.11|17476.11|17596.77|17476.77|17596.77|17476.77|17595.55|17475.55|9
1622643240000|2021-06-02 14:14:00|17596.6|17476.6|17598.94|17478.94|17598.94|17478.94|17596.54|17476.54|10
1622643250000|2021-06-02 14:14:10|17599.19|17479.19|17601.1|17481.1|17601.1|17481.1|17599.19|17479.19|10
1622643260000|2021-06-02 14:14:20|17601.05|17481.05|17605.78|17485.78|17605.78|17485.78|17600.91|17480.91|10
1622643270000|2021-06-02 14:14:30|17605.58|17485.58|17609.03|17489.03|17609.72|17489.72|17605.58|17485.58|10
1622643280000|2021-06-02 14:14:40|17610.93|17490.93|17609.58|17489.58|17611.43|17491.43|17609.29|17489.29|10
1622643290000|2021-06-02 14:14:50|17610.07|17490.07|17609.57|17489.57|17610.62|17490.62|17609.22|17489.22|10
1622643300000|2021-06-02 14:15:00|17609.46|17489.46|17607.76|17487.76|17609.97|17489.97|17607.76|17487.76|10
1622643310000|2021-06-02 14:15:10|17607.8|17487.8|17606.79|17486.79|17609.23|17489.23|17606.79|17486.79|10
1622643320000|2021-06-02 14:15:20|17606.64|17486.64|17607.46|17487.46|17607.56|17487.56|17606.31|17486.31|10
1622643330000|2021-06-02 14:15:30|17607.78|17487.78|17608.41|17488.41|17609.76|17489.76|17607.04|17487.04|10
1622643340000|2021-06-02 14:15:40|17609.11|17489.11|17640.55|17520.55|17640.55|17520.55|17609.11|17489.11|10
1622643350000|2021-06-02 14:15:50|17643.19|17523.19|17655.76|17535.76|17655.76|17535.76|17643.19|17523.19|10
1622643360000|2021-06-02 14:16:00|17656.61|17536.61|17661.27|17541.27|17661.27|17541.27|17656.61|17536.61|10
1622643370000|2021-06-02 14:16:10|17661.12|17541.12|17664.9|17544.9|17664.92|17544.92|17661.03|17541.03|10
1622643380000|2021-06-02 14:16:20|17666.8|17546.8|17673.79|17553.79|17673.79|17553.79|17666.8|17546.8|9
1622643390000|2021-06-02 14:16:30|17674.52|17554.52|17675.54|17555.54|17677|17557|17674.52|17554.52|10
1622643400000|2021-06-02 14:16:40|17674.47|17554.47|17675.4|17555.4|17676.52|17556.52|17674.47|17554.47|10
1622643410000|2021-06-02 14:16:50|17675.3|17555.3|17676.65|17556.65|17677.72|17557.72|17675.3|17555.3|10
1622643420000|2021-06-02 14:17:00|17677.35|17557.35|17679.93|17559.93|17680.68|17560.68|17677.35|17557.35|10
1622643430000|2021-06-02 14:17:10|17681.94|17561.94|17687.75|17567.75|17687.75|17567.75|17681.94|17561.94|10
1622643440000|2021-06-02 14:17:20|17688.71|17568.71|17696.64|17576.64|17696.64|17576.64|17688.71|17568.71|10
1622643450000|2021-06-02 14:17:30|17696.67|17576.67|17698.92|17578.92|17698.92|17578.92|17695.58|17575.58|10
1622643460000|2021-06-02 14:17:40|17699.2|17579.2|17698.21|17578.21|17699.66|17579.66|17698.21|17578.21|10
1622643470000|2021-06-02 14:17:50|17698.47|17578.47|17702.17|17582.17|17702.17|17582.17|17698.47|17578.47|10
1622643480000|2021-06-02 14:18:00|17702.41|17582.41|17701.23|17581.23|17702.66|17582.66|17700.84|17580.84|10
1622643490000|2021-06-02 14:18:10|17700.75|17580.75|17706.55|17586.55|17706.55|17586.55|17699.85|17579.85|10
1622643500000|2021-06-02 14:18:20|17705.9|17585.9|17702.03|17582.03|17705.9|17585.9|17702.03|17582.03|9
1622643510000|2021-06-02 14:18:30|17702.19|17582.19|17712.28|17592.28|17712.28|17592.28|17699.52|17579.52|10
1622643520000|2021-06-02 14:18:40|17714.37|17594.37|17724.51|17604.51|17724.51|17604.51|17714.37|17594.37|10
1622643530000|2021-06-02 14:18:50|17728|17608|17733.3|17613.3|17733.3|17613.3|17728|17608|8
1622643540000|2021-06-02 14:19:00|17734.49|17614.49|17734.62|17614.62|17736.84|17616.84|17734.49|17614.49|10
1622643550000|2021-06-02 14:19:10|17735.09|17615.09|17732.21|17612.21|17735.09|17615.09|17729.55|17609.55|10
1622643560000|2021-06-02 14:19:20|17732.72|17612.72|17732.78|17612.78|17733.21|17613.21|17731.39|17611.39|10
1622643570000|2021-06-02 14:19:30|17732.63|17612.63|17734.99|17614.99|17734.99|17614.99|17732.56|17612.56|10
1622643580000|2021-06-02 14:19:40|17736.21|17616.21|17739.49|17619.49|17739.49|17619.49|17735.65|17615.65|10
1622643590000|2021-06-02 14:19:50|17737.85|17617.85|17738.59|17618.59|17740.02|17620.02|17736.57|17616.57|10
1622643600000|2021-06-02 14:20:00|17738.45|17618.45|17737.44|17617.44|17740.74|17620.74|17737.44|17617.44|10
1622643610000|2021-06-02 14:20:10|17737.68|17617.68|17734.71|17614.71|17737.68|17617.68|17734.71|17614.71|9
1622643620000|2021-06-02 14:20:20|17734.64|17614.64|17728.67|17608.67|17734.64|17614.64|17728.67|17608.67|10
1622643630000|2021-06-02 14:20:30|17725.93|17605.93|17715.62|17595.62|17725.93|17605.93|17715.62|17595.62|10
1622643640000|2021-06-02 14:20:40|17715.53|17595.53|17715.99|17595.99|17716.49|17596.49|17714.87|17594.87|10
1622643650000|2021-06-02 14:20:50|17716.22|17596.22|17711.63|17591.63|17716.22|17596.22|17711.63|17591.63|10
1622643660000|2021-06-02 14:21:00|17711.77|17591.77|17710.15|17590.15|17712.05|17592.05|17709.99|17589.99|10
1622643670000|2021-06-02 14:21:10|17709.34|17589.34|17703.5|17583.5|17709.34|17589.34|17703.5|17583.5|10
1622643680000|2021-06-02 14:21:20|17703.92|17583.92|17701.14|17581.14|17704.65|17584.65|17701.14|17581.14|10
1622643690000|2021-06-02 14:21:30|17702.26|17582.26|17696.04|17576.04|17702.49|17582.49|17696.04|17576.04|10
1622643700000|2021-06-02 14:21:40|17696.12|17576.12|17694.29|17574.29|17696.52|17576.52|17694.29|17574.29|10
1622643710000|2021-06-02 14:21:50|17694.86|17574.86|17696|17576|17696.43|17576.43|17693.94|17573.94|10
1622643720000|2021-06-02 14:22:00|17695.84|17575.84|17698.78|17578.78|17698.78|17578.78|17695.04|17575.04|10
1622643730000|2021-06-02 14:22:10|17698.73|17578.73|17699.51|17579.51|17699.51|17579.51|17697.7|17577.7|10
1622643740000|2021-06-02 14:22:20|17698.95|17578.95|17700.04|17580.04|17700.56|17580.56|17698.95|17578.95|9
1622643750000|2021-06-02 14:22:30|17700.37|17580.37|17701.48|17581.48|17702.85|17582.85|17700.37|17580.37|10
1622643760000|2021-06-02 14:22:40|17701.51|17581.51|17700.06|17580.06|17701.51|17581.51|17699.52|17579.52|10
1622643770000|2021-06-02 14:22:50|17700.36|17580.36|17700.94|17580.94|17701.26|17581.26|17699.39|17579.39|10
1622643780000|2021-06-02 14:23:00|17700.84|17580.84|17700.9|17580.9|17701.29|17581.29|17700|17580|10
1622643790000|2021-06-02 14:23:10|17700.25|17580.25|17697.68|17577.68|17700.33|17580.33|17697.68|17577.68|10
1622643800000|2021-06-02 14:23:20|17697.05|17577.05|17695.31|17575.31|17697.34|17577.34|17695.31|17575.31|10
1622643810000|2021-06-02 14:23:30|17695.97|17575.97|17694.3|17574.3|17695.97|17575.97|17693.98|17573.98|10
1622643820000|2021-06-02 14:23:40|17694.02|17574.02|17693.74|17573.74|17694.02|17574.02|17692.45|17572.45|9
1622643830000|2021-06-02 14:23:50|17692.84|17572.84|17696.19|17576.19|17696.19|17576.19|17692.7|17572.7|10
1622643840000|2021-06-02 14:24:00|17697.11|17577.11|17696.68|17576.68|17697.63|17577.63|17696.39|17576.39|10
1622643850000|2021-06-02 14:24:10|17696.55|17576.55|17697.35|17577.35|17697.35|17577.35|17695.24|17575.24|10
1622643860000|2021-06-02 14:24:20|17697.33|17577.33|17696.39|17576.39|17697.33|17577.33|17695.63|17575.63|10
1622643870000|2021-06-02 14:24:30|17695.62|17575.62|17695.72|17575.72|17696.05|17576.05|17695.27|17575.27|10
1622643880000|2021-06-02 14:24:40|17696.05|17576.05|17698.16|17578.16|17699.49|17579.49|17696.05|17576.05|10
1622643890000|2021-06-02 14:24:50|17698.09|17578.09|17698.81|17578.81|17698.81|17578.81|17697.34|17577.34|10
1622643900000|2021-06-02 14:25:00|17698.66|17578.66|17699|17579|17700.98|17580.98|17698.66|17578.66|10
1622643910000|2021-06-02 14:25:10|17698.62|17578.62|17699.62|17579.62|17699.62|17579.62|17698.28|17578.28|10
1622643920000|2021-06-02 14:25:20|17699.78|17579.78|17704.93|17584.93|17705.49|17585.49|17699.78|17579.78|9
1622643930000|2021-06-02 14:25:30|17704.88|17584.88|17708.02|17588.02|17708.02|17588.02|17704.88|17584.88|10
1622643940000|2021-06-02 14:25:40|17707.72|17587.72|17710.53|17590.53|17710.53|17590.53|17707.32|17587.32|10
1622643950000|2021-06-02 14:25:50|17710.59|17590.59|17715.3|17595.3|17716.22|17596.22|17710.59|17590.59|10
1622643960000|2021-06-02 14:26:00|17715.28|17595.28|17717.41|17597.41|17717.41|17597.41|17714.91|17594.91|10
1622643970000|2021-06-02 14:26:10|17717.51|17597.51|17724.86|17604.86|17724.87|17604.87|17717.51|17597.51|10
1622643980000|2021-06-02 14:26:20|17725.77|17605.77|17726.44|17606.44|17728|17608|17725.77|17605.77|10
1622643990000|2021-06-02 14:26:30|17728.74|17608.74|17726.98|17606.98|17728.74|17608.74|17726.27|17606.27|10
1622644000000|2021-06-02 14:26:40|17727.16|17607.16|17728.12|17608.12|17728.96|17608.96|17726.83|17606.83|10
1622644010000|2021-06-02 14:26:50|17727.65|17607.65|17742.78|17622.78|17742.78|17622.78|17727.65|17607.65|10
1622644020000|2021-06-02 14:27:00|17742.79|17622.79|17762.38|17642.38|17762.38|17642.38|17742.79|17622.79|10
1622644030000|2021-06-02 14:27:10|17760.72|17640.72|17771.55|17651.55|17771.74|17651.74|17760.72|17640.72|10
1622644040000|2021-06-02 14:27:20|17772.44|17652.44|17777.08|17657.08|17777.08|17657.08|17770.52|17650.52|10
1622644050000|2021-06-02 14:27:30|17778.91|17658.91|17780.94|17660.94|17781.42|17661.42|17777.79|17657.79|10
1622644060000|2021-06-02 14:27:40|17783.86|17663.86|17775.3|17655.3|17783.86|17663.86|17775.26|17655.26|10
1622644070000|2021-06-02 14:27:50|17775.26|17655.26|17775.68|17655.68|17776.04|17656.04|17773.68|17653.68|10
1622644080000|2021-06-02 14:28:00|17774.96|17654.96|17779.19|17659.19|17779.19|17659.19|17774.2|17654.2|10
1622644090000|2021-06-02 14:28:10|17780.03|17660.03|17783.21|17663.21|17783.21|17663.21|17779.99|17659.99|10
1622644100000|2021-06-02 14:28:20|17783.03|17663.03|17783.65|17663.65|17784.04|17664.04|17782.66|17662.66|10
1622644110000|2021-06-02 14:28:30|17783.17|17663.17|17774.71|17654.71|17783.17|17663.17|17774.71|17654.71|10
1622644120000|2021-06-02 14:28:40|17773.4|17653.4|17773.41|17653.41|17773.41|17653.41|17767.68|17647.68|10
1622644130000|2021-06-02 14:28:50|17774.7|17654.7|17789.64|17669.64|17789.64|17669.64|17772.62|17652.62|10
1622644140000|2021-06-02 14:29:00|17790.16|17670.16|17789.28|17669.28|17790.94|17670.94|17789.28|17669.28|10
1622644150000|2021-06-02 14:29:10|17788.55|17668.55|17801.21|17681.21|17801.21|17681.21|17788.3|17668.3|10
1622644160000|2021-06-02 14:29:20|17802.74|17682.74|17811.06|17691.06|17811.06|17691.06|17802.71|17682.71|10
1622644170000|2021-06-02 14:29:30|17812.37|17692.37|17812.59|17692.59|17816.34|17696.34|17812.37|17692.37|10
1622644180000|2021-06-02 14:29:40|17813.73|17693.73|17810.58|17690.58|17813.73|17693.73|17810.58|17690.58|10
1622644190000|2021-06-02 14:29:50|17811.35|17691.35|17803.98|17683.98|17811.35|17691.35|17803.65|17683.65|10
1622644200000|2021-06-02 14:30:00|17803.16|17683.16|17797.12|17677.12|17803.16|17683.16|17797.12|17677.12|10
1622644210000|2021-06-02 14:30:10|17794.91|17674.91|17790.67|17670.67|17794.91|17674.91|17790.67|17670.67|10
1622644220000|2021-06-02 14:30:20|17783.71|17663.71|17771.19|17651.19|17783.71|17663.71|17771.19|17651.19|10
1622644230000|2021-06-02 14:30:30|17769.84|17649.84|17766.65|17646.65|17769.84|17649.84|17764.31|17644.31|9
1622644240000|2021-06-02 14:30:40|17766.54|17646.54|17776.37|17656.37|17776.37|17656.37|17766.54|17646.54|10
1622644250000|2021-06-02 14:30:50|17776.98|17656.98|17799.7|17679.7|17799.7|17679.7|17776.98|17656.98|10
1622644260000|2021-06-02 14:31:00|17799.19|17679.19|17809.58|17689.58|17809.58|17689.58|17799.19|17679.19|10
1622644270000|2021-06-02 14:31:10|17809|17689|17811.09|17691.09|17812.73|17692.73|17809|17689|10
1622644280000|2021-06-02 14:31:20|17810.51|17690.51|17810.91|17690.91|17812.28|17692.28|17810.51|17690.51|10
1622644290000|2021-06-02 14:31:30|17812.29|17692.29|17813.71|17693.71|17813.71|17693.71|17811.57|17691.57|10
1622644300000|2021-06-02 14:31:40|17813.72|17693.72|17815.73|17695.73|17815.73|17695.73|17813.72|17693.72|10
1622644310000|2021-06-02 14:31:50|17815.57|17695.57|17821.93|17701.93|17821.93|17701.93|17815.54|17695.54|10
1622644320000|2021-06-02 14:32:00|17823.15|17703.15|17830.86|17710.86|17830.86|17710.86|17823.15|17703.15|10
1622644330000|2021-06-02 14:32:10|17830.59|17710.59|17830.35|17710.35|17832.45|17712.45|17830.35|17710.35|10
1622644340000|2021-06-02 14:32:20|17830.32|17710.32|17831.7|17711.7|17831.71|17711.71|17830.05|17710.05|10
1622644350000|2021-06-02 14:32:30|17831.06|17711.06|17827.23|17707.23|17831.22|17711.22|17827.23|17707.23|10
1622644360000|2021-06-02 14:32:40|17826.15|17706.15|17812.87|17692.87|17826.15|17706.15|17812.87|17692.87|10
1622644370000|2021-06-02 14:32:50|17812.15|17692.15|17811.2|17691.2|17812.15|17692.15|17811.1|17691.1|10
1622644380000|2021-06-02 14:33:00|17810.6|17690.6|17810|17690|17810.97|17690.97|17808.87|17688.87|10
1622644390000|2021-06-02 14:33:10|17810.11|17690.11|17809.55|17689.55|17810.58|17690.58|17808.05|17688.05|10
1622644400000|2021-06-02 14:33:20|17809.33|17689.33|17815.78|17695.78|17815.78|17695.78|17809.21|17689.21|10
1622644410000|2021-06-02 14:33:30|17816.45|17696.45|17818.18|17698.18|17818.68|17698.68|17816.38|17696.38|10
1622644420000|2021-06-02 14:33:40|17818.03|17698.03|17817|17697|17818.03|17698.03|17816.59|17696.59|10
1622644430000|2021-06-02 14:33:50|17817.56|17697.56|17820.35|17700.35|17820.35|17700.35|17817.56|17697.56|10
1622644440000|2021-06-02 14:34:00|17819.97|17699.97|17819.31|17699.31|17820.25|17700.25|17819.31|17699.31|10
1622644450000|2021-06-02 14:34:10|17819.66|17699.66|17812.8|17692.8|17819.66|17699.66|17812.8|17692.8|10
1622644460000|2021-06-02 14:34:20|17812.9|17692.9|17823.01|17703.01|17823.01|17703.01|17812.9|17692.9|9
1622644470000|2021-06-02 14:34:30|17825.19|17705.19|17831.77|17711.77|17832.42|17712.42|17825.19|17705.19|10
1622644480000|2021-06-02 14:34:40|17831.8|17711.8|17831.92|17711.92|17832.41|17712.41|17830.61|17710.61|10
1622644490000|2021-06-02 14:34:50|17831.54|17711.54|17830.04|17710.04|17831.81|17711.81|17828.83|17708.83|10
1622644500000|2021-06-02 14:35:00|17830.25|17710.25|17841.51|17721.51|17841.51|17721.51|17830.25|17710.25|10
1622644510000|2021-06-02 14:35:10|17841.39|17721.39|17843.33|17723.33|17843.46|17723.46|17841.28|17721.28|10
1622644520000|2021-06-02 14:35:20|17843.64|17723.64|17853.51|17733.51|17853.51|17733.51|17843.46|17723.46|10
1622644530000|2021-06-02 14:35:30|17853.26|17733.26|17858.33|17738.33|17859.31|17739.31|17853.26|17733.26|10
1622644540000|2021-06-02 14:35:40|17857.91|17737.91|17857.99|17737.99|17858.1|17738.1|17857.36|17737.36|10
1622644550000|2021-06-02 14:35:50|17858.46|17738.46|17862.57|17742.57|17862.72|17742.72|17857.76|17737.76|10
1622644560000|2021-06-02 14:36:00|17862.8|17742.8|17862.65|17742.65|17862.8|17742.8|17860.65|17740.65|10
1622644570000|2021-06-02 14:36:10|17862.54|17742.54|17859.33|17739.33|17862.61|17742.61|17857.72|17737.72|10
1622644580000|2021-06-02 14:36:20|17858.85|17738.85|17853.42|17733.42|17858.91|17738.91|17853.42|17733.42|10
1622644590000|2021-06-02 14:36:30|17853.15|17733.15|17850.55|17730.55|17853.78|17733.78|17850.38|17730.38|10
1622644600000|2021-06-02 14:36:40|17850.39|17730.39|17848.18|17728.18|17850.39|17730.39|17847.06|17727.06|10
1622644610000|2021-06-02 14:36:50|17848.16|17728.16|17846.53|17726.53|17848.16|17728.16|17845.85|17725.85|10
1622644620000|2021-06-02 14:37:00|17845.97|17725.97|17849.02|17729.02|17849.02|17729.02|17845.97|17725.97|10
1622644630000|2021-06-02 14:37:10|17849.55|17729.55|17858.78|17738.78|17859.94|17739.94|17849.55|17729.55|10
1622644640000|2021-06-02 14:37:20|17858.31|17738.31|17871.83|17751.83|17871.83|17751.83|17858.16|17738.16|10
1622644650000|2021-06-02 14:37:30|17875.47|17755.47|17893.85|17773.85|17893.85|17773.85|17875.47|17755.47|10
1622644660000|2021-06-02 14:37:40|17893.74|17773.74|17891.68|17771.68|17896.37|17776.37|17891.68|17771.68|9
1622644670000|2021-06-02 14:37:50|17891.21|17771.21|17892.34|17772.34|17892.59|17772.59|17888.85|17768.85|10
1622644680000|2021-06-02 14:38:00|17892.26|17772.26|17879.09|17759.09|17892.26|17772.26|17879.09|17759.09|10
1622644690000|2021-06-02 14:38:10|17878.8|17758.8|17868.3|17748.3|17878.8|17758.8|17868.09|17748.09|10
1622644700000|2021-06-02 14:38:20|17866.62|17746.62|17869.91|17749.91|17869.91|17749.91|17865.4|17745.4|10
1622644710000|2021-06-02 14:38:30|17873.06|17753.06|17876.69|17756.69|17878.22|17758.22|17873.06|17753.06|9
1622644720000|2021-06-02 14:38:40|17876.98|17756.98|17875.46|17755.46|17878.04|17758.04|17874.55|17754.55|10
1622644730000|2021-06-02 14:38:50|17875.26|17755.26|17876.55|17756.55|17878.67|17758.67|17875.26|17755.26|10
1622644740000|2021-06-02 14:39:00|17874.65|17754.65|17863.27|17743.27|17874.65|17754.65|17863.27|17743.27|10
1622644750000|2021-06-02 14:39:10|17861.65|17741.65|17854.98|17734.98|17861.71|17741.71|17854.76|17734.76|10
1622644760000|2021-06-02 14:39:20|17855.2|17735.2|17853.1|17733.1|17856.08|17736.08|17853.1|17733.1|10
1622644770000|2021-06-02 14:39:30|17852.84|17732.84|17848.64|17728.64|17852.84|17732.84|17848.48|17728.48|10
1622644780000|2021-06-02 14:39:40|17849.38|17729.38|17852.76|17732.76|17854.13|17734.13|17848.97|17728.97|10
1622644790000|2021-06-02 14:39:50|17852.42|17732.42|17857.85|17737.85|17857.85|17737.85|17852.42|17732.42|10
1622644800000|2021-06-02 14:40:00|17857.37|17737.37|17852.23|17732.23|17857.47|17737.47|17852.23|17732.23|10
1622644810000|2021-06-02 14:40:10|17853.59|17733.59|17848.9|17728.9|17853.59|17733.59|17848.9|17728.9|10
1622644820000|2021-06-02 14:40:20|17848.67|17728.67|17845.26|17725.26|17848.67|17728.67|17845.26|17725.26|10
1622644830000|2021-06-02 14:40:30|17844.38|17724.38|17843.04|17723.04|17844.38|17724.38|17842.23|17722.23|10
1622644840000|2021-06-02 14:40:40|17843.45|17723.45|17842.92|17722.92|17844.04|17724.04|17842.59|17722.59|10
1622644850000|2021-06-02 14:40:50|17841.15|17721.15|17835.86|17715.86|17841.15|17721.15|17835.86|17715.86|10
1622644860000|2021-06-02 14:41:00|17834.37|17714.37|17829.64|17709.64|17834.37|17714.37|17829.64|17709.64|10
1622644870000|2021-06-02 14:41:10|17829.81|17709.81|17847.08|17727.08|17847.08|17727.08|17828.9|17708.9|10
1622644880000|2021-06-02 14:41:20|17848.41|17728.41|17857.66|17737.66|17857.66|17737.66|17848.08|17728.08|10
1622644890000|2021-06-02 14:41:30|17856.57|17736.57|17863.26|17743.26|17863.26|17743.26|17853.81|17733.81|10
1622644900000|2021-06-02 14:41:40|17872.06|17752.06|17873.09|17753.09|17874.12|17754.12|17872.06|17752.06|10
1622644910000|2021-06-02 14:41:50|17873.66|17753.66|17867.77|17747.77|17873.66|17753.66|17867.77|17747.77|10
1622644920000|2021-06-02 14:42:00|17868.02|17748.02|17862.03|17742.03|17868.62|17748.62|17861|17741|10
1622644930000|2021-06-02 14:42:10|17860.03|17740.03|17855.36|17735.36|17860.03|17740.03|17854.65|17734.65|10
1622644940000|2021-06-02 14:42:20|17854.35|17734.35|17853.38|17733.38|17854.76|17734.76|17852.75|17732.75|10
1622644950000|2021-06-02 14:42:30|17852.9|17732.9|17851.83|17731.83|17852.9|17732.9|17851.83|17731.83|10
1622644960000|2021-06-02 14:42:40|17852.31|17732.31|17850.38|17730.38|17852.39|17732.39|17850.38|17730.38|10
1622644970000|2021-06-02 14:42:50|17850.66|17730.66|17853.57|17733.57|17853.82|17733.82|17850.66|17730.66|10
1622644980000|2021-06-02 14:43:00|17853.58|17733.58|17854.96|17734.96|17854.96|17734.96|17851.96|17731.96|10
1622644990000|2021-06-02 14:43:10|17855.18|17735.18|17856.64|17736.64|17857.2|17737.2|17855.18|17735.18|10
1622645000000|2021-06-02 14:43:20|17856.45|17736.45|17856.32|17736.32|17858.02|17738.02|17855.25|17735.25|10
1622645010000|2021-06-02 14:43:30|17856.96|17736.96|17856.23|17736.23|17857.14|17737.14|17855.63|17735.63|10
1622645020000|2021-06-02 14:43:40|17857.03|17737.03|17858.66|17738.66|17858.66|17738.66|17856.84|17736.84|10
1622645030000|2021-06-02 14:43:50|17859.2|17739.2|17859.67|17739.67|17860.19|17740.19|17858.75|17738.75|10
1622645040000|2021-06-02 14:44:00|17860.07|17740.07|17859.72|17739.72|17860.57|17740.57|17859.56|17739.56|10
1622645050000|2021-06-02 14:44:10|17859.77|17739.77|17861.45|17741.45|17861.45|17741.45|17859.77|17739.77|10
1622645060000|2021-06-02 14:44:20|17862.67|17742.67|17863.07|17743.07|17863.07|17743.07|17861.81|17741.81|9
1622645070000|2021-06-02 14:44:30|17863.81|17743.81|17860.57|17740.57|17864.16|17744.16|17860.57|17740.57|10
1622645080000|2021-06-02 14:44:40|17860.35|17740.35|17860.87|17740.87|17861.57|17741.57|17860.23|17740.23|10
1622645090000|2021-06-02 14:44:50|17860.67|17740.67|17857.64|17737.64|17860.75|17740.75|17857.62|17737.62|10
1622645100000|2021-06-02 14:45:00|17857.71|17737.71|17859.19|17739.19|17859.19|17739.19|17856.6|17736.6|10
1622645110000|2021-06-02 14:45:10|17859.63|17739.63|17865.68|17745.68|17865.68|17745.68|17859.63|17739.63|10
1622645120000|2021-06-02 14:45:20|17865.72|17745.72|17867.18|17747.18|17868.5|17748.5|17865.72|17745.72|10
1622645130000|2021-06-02 14:45:30|17867.11|17747.11|17864.46|17744.46|17867.11|17747.11|17864.46|17744.46|10
1622645140000|2021-06-02 14:45:40|17864.28|17744.28|17864.82|17744.82|17865.16|17745.16|17863.25|17743.25|10
1622645150000|2021-06-02 14:45:50|17864.88|17744.88|17860.26|17740.26|17864.88|17744.88|17860.26|17740.26|10
1622645160000|2021-06-02 14:46:00|17859.93|17739.93|17855.97|17735.97|17859.93|17739.93|17855.97|17735.97|10
1622645170000|2021-06-02 14:46:10|17855.73|17735.73|17854.66|17734.66|17856.07|17736.07|17854.09|17734.09|10
1622645180000|2021-06-02 14:46:20|17854.08|17734.08|17853.94|17733.94|17854.73|17734.73|17852.86|17732.86|10
1622645190000|2021-06-02 14:46:30|17853.97|17733.97|17851|17731|17853.97|17733.97|17850.95|17730.95|10
1622645200000|2021-06-02 14:46:40|17851.18|17731.18|17845.84|17725.84|17851.18|17731.18|17844.95|17724.95|10
1622645210000|2021-06-02 14:46:50|17845.65|17725.65|17845.28|17725.28|17845.99|17725.99|17844.94|17724.94|10
1622645220000|2021-06-02 14:47:00|17845.6|17725.6|17843.43|17723.43|17845.98|17725.98|17843.43|17723.43|10
1622645230000|2021-06-02 14:47:10|17843.53|17723.53|17842.46|17722.46|17845.24|17725.24|17842.46|17722.46|10
1622645240000|2021-06-02 14:47:20|17842.76|17722.76|17839.68|17719.68|17842.76|17722.76|17839.68|17719.68|10
1622645250000|2021-06-02 14:47:30|17838.26|17718.26|17828.35|17708.35|17838.26|17718.26|17828.35|17708.35|10
1622645260000|2021-06-02 14:47:40|17826.32|17706.32|17818.11|17698.11|17826.32|17706.32|17818.11|17698.11|10
1622645270000|2021-06-02 14:47:50|17817.51|17697.51|17811.6|17691.6|17817.91|17697.91|17811.52|17691.52|10
1622645280000|2021-06-02 14:48:00|17810.31|17690.31|17808.46|17688.46|17811.31|17691.31|17808.46|17688.46|10
1622645290000|2021-06-02 14:48:10|17808.1|17688.1|17807.51|17687.51|17808.1|17688.1|17804.2|17684.2|10
1622645300000|2021-06-02 14:48:20|17809.38|17689.38|17809.41|17689.41|17809.55|17689.55|17808.51|17688.51|10
1622645310000|2021-06-02 14:48:30|17809.12|17689.12|17817.08|17697.08|17817.08|17697.08|17809.12|17689.12|10
1622645320000|2021-06-02 14:48:40|17817.84|17697.84|17820.85|17700.85|17821.07|17701.07|17817.84|17697.84|10
1622645330000|2021-06-02 14:48:50|17821.07|17701.07|17818|17698|17821.07|17701.07|17818|17698|10
1622645340000|2021-06-02 14:49:00|17816.62|17696.62|17806.33|17686.33|17816.62|17696.62|17806.33|17686.33|10
1622645350000|2021-06-02 14:49:10|17805.27|17685.27|17804.68|17684.68|17805.27|17685.27|17803.39|17683.39|10
1622645360000|2021-06-02 14:49:20|17805.03|17685.03|17802.13|17682.13|17805.03|17685.03|17801.86|17681.86|10
1622645370000|2021-06-02 14:49:30|17802.11|17682.11|17802.71|17682.71|17803.54|17683.54|17801.12|17681.12|10
1622645380000|2021-06-02 14:49:40|17802.64|17682.64|17801.08|17681.08|17803.04|17683.04|17799.67|17679.67|10
1622645390000|2021-06-02 14:49:50|17800.58|17680.58|17796.46|17676.46|17801.36|17681.36|17796.46|17676.46|8
1622645400000|2021-06-02 14:50:00|17796.34|17676.34|17797.57|17677.57|17798.75|17678.75|17796.34|17676.34|10
1622645410000|2021-06-02 14:50:10|17797.11|17677.11|17796.88|17676.88|17797.68|17677.68|17796.09|17676.09|10
1622645420000|2021-06-02 14:50:20|17796.16|17676.16|17789.6|17669.6|17796.16|17676.16|17789.6|17669.6|10
1622645430000|2021-06-02 14:50:30|17787.13|17667.13|17777|17657|17787.13|17667.13|17776.89|17656.89|10
1622645440000|2021-06-02 14:50:40|17776.92|17656.92|17779.41|17659.41|17779.41|17659.41|17776.92|17656.92|10
1622645450000|2021-06-02 14:50:50|17781.49|17661.49|17787.43|17667.43|17787.43|17667.43|17780.5|17660.5|10
1622645460000|2021-06-02 14:51:00|17791.63|17671.63|17801.09|17681.09|17801.09|17681.09|17790.02|17670.02|10
1622645470000|2021-06-02 14:51:10|17804.15|17684.15|17812.56|17692.56|17812.56|17692.56|17804.15|17684.15|10
1622645480000|2021-06-02 14:51:20|17813.41|17693.41|17817.82|17697.82|17818.74|17698.74|17812.28|17692.28|10
1622645490000|2021-06-02 14:51:30|17818.72|17698.72|17816.4|17696.4|17819.16|17699.16|17816.4|17696.4|10
1622645500000|2021-06-02 14:51:40|17815.61|17695.61|17807.17|17687.17|17815.61|17695.61|17807.17|17687.17|10
1622645510000|2021-06-02 14:51:50|17807|17687|17802.31|17682.31|17807|17687|17802.31|17682.31|9
1622645520000|2021-06-02 14:52:00|17801.97|17681.97|17801.74|17681.74|17802.15|17682.15|17801.4|17681.4|10
1622645530000|2021-06-02 14:52:10|17802.01|17682.01|17806.45|17686.45|17806.72|17686.72|17802.01|17682.01|10
1622645540000|2021-06-02 14:52:20|17807.35|17687.35|17807.07|17687.07|17808.17|17688.17|17807.07|17687.07|10
1622645550000|2021-06-02 14:52:30|17806.9|17686.9|17812.2|17692.2|17812.2|17692.2|17806.32|17686.32|10
1622645560000|2021-06-02 14:52:40|17813.63|17693.63|17815.97|17695.97|17816.3|17696.3|17813.63|17693.63|10
1622645570000|2021-06-02 14:52:50|17814.97|17694.97|17820.71|17700.71|17820.71|17700.71|17814.97|17694.97|9
1622645580000|2021-06-02 14:53:00|17820.63|17700.63|17820.99|17700.99|17822.32|17702.32|17820.6|17700.6|10
1622645590000|2021-06-02 14:53:10|17821.24|17701.24|17822.28|17702.28|17822.38|17702.38|17821.04|17701.04|10
1622645600000|2021-06-02 14:53:20|17821.58|17701.58|17821.6|17701.6|17822.31|17702.31|17821.17|17701.17|10
1622645610000|2021-06-02 14:53:30|17822.18|17702.18|17825.02|17705.02|17825.02|17705.02|17822.18|17702.18|10
1622645620000|2021-06-02 14:53:40|17825.55|17705.55|17828.22|17708.22|17828.22|17708.22|17825.07|17705.07|10
1622645630000|2021-06-02 14:53:50|17829.21|17709.21|17833.73|17713.73|17834.93|17714.93|17829.21|17709.21|10
1622645640000|2021-06-02 14:54:00|17834.13|17714.13|17842.7|17722.7|17842.7|17722.7|17834.13|17714.13|10
1622645650000|2021-06-02 14:54:10|17843.3|17723.3|17852.07|17732.07|17852.45|17732.45|17843.3|17723.3|10
1622645660000|2021-06-02 14:54:20|17853.27|17733.27|17854.06|17734.06|17855.87|17735.87|17853.27|17733.27|10
1622645670000|2021-06-02 14:54:30|17852.32|17732.32|17849.93|17729.93|17852.32|17732.32|17849.93|17729.93|10
1622645680000|2021-06-02 14:54:40|17850.07|17730.07|17849.73|17729.73|17850.31|17730.31|17849.26|17729.26|10
1622645690000|2021-06-02 14:54:50|17849.64|17729.64|17849.52|17729.52|17849.64|17729.64|17848.25|17728.25|10
1622645700000|2021-06-02 14:55:00|17850.41|17730.41|17851.41|17731.41|17851.83|17731.83|17849.92|17729.92|10
1622645710000|2021-06-02 14:55:10|17851.39|17731.39|17851.91|17731.91|17851.91|17731.91|17850.84|17730.84|10
1622645720000|2021-06-02 14:55:20|17851.88|17731.88|17864.35|17744.35|17864.35|17744.35|17851.88|17731.88|10
1622645730000|2021-06-02 14:55:30|17864.73|17744.73|17874.14|17754.14|17874.72|17754.72|17864.73|17744.73|10
1622645740000|2021-06-02 14:55:40|17876.2|17756.2|17884.13|17764.13|17884.13|17764.13|17876.2|17756.2|9
1622645750000|2021-06-02 14:55:50|17884.65|17764.65|17885.76|17765.76|17889.37|17769.37|17884.65|17764.65|10
1622645760000|2021-06-02 14:56:00|17886.92|17766.92|17889.02|17769.02|17889.89|17769.89|17886.91|17766.91|10
1622645770000|2021-06-02 14:56:10|17889.78|17769.78|17891.49|17771.49|17893.73|17773.73|17889.78|17769.78|10
1622645780000|2021-06-02 14:56:20|17891.61|17771.61|17889.49|17769.49|17892.39|17772.39|17889.49|17769.49|10
1622645790000|2021-06-02 14:56:30|17890.36|17770.36|17892.7|17772.7|17893.07|17773.07|17890.36|17770.36|10
1622645800000|2021-06-02 14:56:40|17890.84|17770.84|17884.52|17764.52|17890.84|17770.84|17884.52|17764.52|10
1622645810000|2021-06-02 14:56:50|17883.41|17763.41|17884.48|17764.48|17885.61|17765.61|17883.41|17763.41|10
1622645820000|2021-06-02 14:57:00|17884.9|17764.9|17878.76|17758.76|17884.9|17764.9|17878.76|17758.76|10
1622645830000|2021-06-02 14:57:10|17877.72|17757.72|17877.77|17757.77|17878.46|17758.46|17877.21|17757.21|9
1622645840000|2021-06-02 14:57:20|17877.95|17757.95|17877.11|17757.11|17878.27|17758.27|17876.68|17756.68|10
1622645850000|2021-06-02 14:57:30|17876.76|17756.76|17874.81|17754.81|17876.76|17756.76|17874.81|17754.81|10
1622645860000|2021-06-02 14:57:40|17874.68|17754.68|17874.37|17754.37|17875.26|17755.26|17874.37|17754.37|10
1622645870000|2021-06-02 14:57:50|17873.94|17753.94|17873.4|17753.4|17874.24|17754.24|17872.64|17752.64|10
1622645880000|2021-06-02 14:58:00|17873.19|17753.19|17863.05|17743.05|17873.19|17753.19|17862.5|17742.5|10
1622645890000|2021-06-02 14:58:10|17862.64|17742.64|17862.08|17742.08|17863.16|17743.16|17861.77|17741.77|10
1622645900000|2021-06-02 14:58:20|17861.11|17741.11|17860.53|17740.53|17861.36|17741.36|17860.52|17740.52|10
1622645910000|2021-06-02 14:58:30|17860.52|17740.52|17859.19|17739.19|17860.61|17740.61|17859.19|17739.19|10
1622645920000|2021-06-02 14:58:40|17858.95|17738.95|17858|17738|17858.95|17738.95|17857.79|17737.79|10
1622645930000|2021-06-02 14:58:50|17858.13|17738.13|17853.44|17733.44|17858.13|17738.13|17853.44|17733.44|10
1622645940000|2021-06-02 14:59:00|17852.56|17732.56|17851.02|17731.02|17852.56|17732.56|17850.72|17730.72|10
1622645950000|2021-06-02 14:59:10|17850.92|17730.92|17847.65|17727.65|17851.01|17731.01|17847.65|17727.65|10
1622645960000|2021-06-02 14:59:20|17845.81|17725.81|17841.88|17721.88|17845.81|17725.81|17841.84|17721.84|10
1622645970000|2021-06-02 14:59:30|17842.16|17722.16|17842.09|17722.09|17843.08|17723.08|17840.92|17720.92|10
1622645980000|2021-06-02 14:59:40|17842.19|17722.19|17840.35|17720.35|17842.19|17722.19|17840.12|17720.12|10
1622645990000|2021-06-02 14:59:50|17839.82|17719.82|17844.25|17724.25|17844.6|17724.6|17839.59|17719.59|10
1622646000000|2021-06-02 15:00:00|17844.82|17724.82|17856.25|17736.25|17857.2|17737.2|17844.82|17724.82|10
1622646010000|2021-06-02 15:00:10|17857.95|17737.95|17870.45|17750.45|17871.64|17751.64|17857.95|17737.95|10
1622646020000|2021-06-02 15:00:20|17869.81|17749.81|17877.92|17757.92|17877.92|17757.92|17869.81|17749.81|10
1622646030000|2021-06-02 15:00:30|17877.75|17757.75|17879.8|17759.8|17880.05|17760.05|17877.75|17757.75|10
1622646040000|2021-06-02 15:00:40|17878.9|17758.9|17883.97|17763.97|17884.29|17764.29|17878.9|17758.9|10
1622646050000|2021-06-02 15:00:50|17883.98|17763.98|17884.56|17764.56|17886.17|17766.17|17883.32|17763.32|10
1622646060000|2021-06-02 15:01:00|17883.96|17763.96|17880|17760|17883.96|17763.96|17880|17760|9
1622646070000|2021-06-02 15:01:10|17879.66|17759.66|17872.56|17752.56|17879.69|17759.69|17872.56|17752.56|10
1622646080000|2021-06-02 15:01:20|17870.55|17750.55|17865.64|17745.64|17870.55|17750.55|17865.13|17745.13|10
1622646090000|2021-06-02 15:01:30|17865.89|17745.89|17873.22|17753.22|17873.22|17753.22|17865.74|17745.74|10
1622646100000|2021-06-02 15:01:40|17873.96|17753.96|17878.18|17758.18|17878.18|17758.18|17873.96|17753.96|10
1622646110000|2021-06-02 15:01:50|17877.69|17757.69|17877.45|17757.45|17879.63|17759.63|17877.28|17757.28|10
1622646120000|2021-06-02 15:02:00|17877.26|17757.26|17877.52|17757.52|17878.33|17758.33|17876.09|17756.09|10
1622646130000|2021-06-02 15:02:10|17877.38|17757.38|17878.62|17758.62|17878.62|17758.62|17877.12|17757.12|10
1622646140000|2021-06-02 15:02:20|17876.8|17756.8|17880.7|17760.7|17880.8|17760.8|17876.56|17756.56|10
1622646150000|2021-06-02 15:02:30|17880.33|17760.33|17886.05|17766.05|17886.05|17766.05|17880.33|17760.33|10
1622646160000|2021-06-02 15:02:40|17886.25|17766.25|17887.25|17767.25|17887.25|17767.25|17885.86|17765.86|10
1622646170000|2021-06-02 15:02:50|17886.65|17766.65|17886.1|17766.1|17887|17767|17885.1|17765.1|10
1622646180000|2021-06-02 15:03:00|17885.82|17765.82|17889.96|17769.96|17891.01|17771.01|17884.96|17764.96|10
1622646190000|2021-06-02 15:03:10|17891.14|17771.14|17893.41|17773.41|17893.43|17773.43|17891.06|17771.06|10
1622646200000|2021-06-02 15:03:20|17893.07|17773.07|17898.02|17778.02|17898.02|17778.02|17892.94|17772.94|10
1622646210000|2021-06-02 15:03:30|17898.6|17778.6|17902.09|17782.09|17902.09|17782.09|17898.27|17778.27|10
1622646220000|2021-06-02 15:03:40|17903.6|17783.6|17908.93|17788.93|17909.18|17789.18|17903.6|17783.6|10
1622646230000|2021-06-02 15:03:50|17909.52|17789.52|17913.46|17793.46|17913.46|17793.46|17909.52|17789.52|10
1622646240000|2021-06-02 15:04:00|17914.33|17794.33|17921.45|17801.45|17921.45|17801.45|17914.33|17794.33|10
1622646250000|2021-06-02 15:04:10|17922.17|17802.17|17928.73|17808.73|17928.73|17808.73|17922.17|17802.17|10
1622646260000|2021-06-02 15:04:20|17929.18|17809.18|17932.97|17812.97|17933.77|17813.77|17929.18|17809.18|10
1622646270000|2021-06-02 15:04:30|17932.98|17812.98|17927.5|17807.5|17933.83|17813.83|17927.5|17807.5|10
1622646280000|2021-06-02 15:04:40|17927.57|17807.57|17917.35|17797.35|17927.57|17807.57|17917.19|17797.19|10
1622646290000|2021-06-02 15:04:50|17915.65|17795.65|17914.84|17794.84|17915.75|17795.75|17912.98|17792.98|10
1622646300000|2021-06-02 15:05:00|17912.67|17792.67|17908.06|17788.06|17912.67|17792.67|17908.06|17788.06|9
1622646310000|2021-06-02 15:05:10|17908.08|17788.08|17908.18|17788.18|17909.14|17789.14|17907.44|17787.44|10
1622646320000|2021-06-02 15:05:20|17907.1|17787.1|17902.1|17782.1|17907.1|17787.1|17902.1|17782.1|10
1622646330000|2021-06-02 15:05:30|17902.27|17782.27|17901.84|17781.84|17902.27|17782.27|17901.32|17781.32|10
1622646340000|2021-06-02 15:05:40|17901.23|17781.23|17899.83|17779.83|17902.18|17782.18|17899.83|17779.83|10
1622646350000|2021-06-02 15:05:50|17898.94|17778.94|17895.24|17775.24|17899.34|17779.34|17895.24|17775.24|10
1622646360000|2021-06-02 15:06:00|17894.86|17774.86|17902.34|17782.34|17902.48|17782.48|17893.93|17773.93|10
1622646370000|2021-06-02 15:06:10|17902.89|17782.89|17905.24|17785.24|17905.24|17785.24|17901.41|17781.41|10
1622646380000|2021-06-02 15:06:20|17905.27|17785.27|17906.05|17786.05|17906.05|17786.05|17905.13|17785.13|9
1622646390000|2021-06-02 15:06:30|17907.46|17787.46|17910.62|17790.62|17910.62|17790.62|17907.46|17787.46|10
1622646400000|2021-06-02 15:06:40|17910.68|17790.68|17908.57|17788.57|17910.68|17790.68|17908.57|17788.57|8
1622646410000|2021-06-02 15:06:50|17908.2|17788.2|17907.05|17787.05|17908.2|17788.2|17906.13|17786.13|9
1622646420000|2021-06-02 15:07:00|17906.37|17786.37|17912.58|17792.58|17912.58|17792.58|17906.37|17786.37|10
1622646430000|2021-06-02 15:07:10|17914.26|17794.26|17916.53|17796.53|17916.97|17796.97|17914.26|17794.26|10
1622646440000|2021-06-02 15:07:20|17916.47|17796.47|17919.03|17799.03|17919.5|17799.5|17916.47|17796.47|10
1622646450000|2021-06-02 15:07:30|17919.68|17799.68|17923.29|17803.29|17923.36|17803.36|17919.58|17799.58|10
1622646460000|2021-06-02 15:07:40|17922.76|17802.76|17924.6|17804.6|17924.6|17804.6|17922.64|17802.64|10
1622646470000|2021-06-02 15:07:50|17925.07|17805.07|17924.37|17804.37|17925.07|17805.07|17923.77|17803.77|9
1622646480000|2021-06-02 15:08:00|17924.72|17804.72|17926.51|17806.51|17926.76|17806.76|17924.59|17804.59|9
1622646490000|2021-06-02 15:08:10|17926.87|17806.87|17928.56|17808.56|17928.56|17808.56|17926.13|17806.13|10
1622646500000|2021-06-02 15:08:20|17928.86|17808.86|17927.96|17807.96|17928.86|17808.86|17926.71|17806.71|10
1622646510000|2021-06-02 15:08:30|17927.28|17807.28|17924.98|17804.98|17928.69|17808.69|17924.98|17804.98|10
1622646520000|2021-06-02 15:08:40|17925.15|17805.15|17930.68|17810.68|17930.68|17810.68|17924.93|17804.93|10
1622646530000|2021-06-02 15:08:50|17933.1|17813.1|17939.18|17819.18|17939.18|17819.18|17933.1|17813.1|10
1622646540000|2021-06-02 15:09:00|17937.89|17817.89|17943.45|17823.45|17943.45|17823.45|17937.89|17817.89|10
1622646550000|2021-06-02 15:09:10|17943.11|17823.11|17945.31|17825.31|17945.31|17825.31|17943.06|17823.06|10
1622646560000|2021-06-02 15:09:20|17945.47|17825.47|17948.02|17828.02|17948.02|17828.02|17945.47|17825.47|10
1622646570000|2021-06-02 15:09:30|17948.98|17828.98|17949.87|17829.87|17950.08|17830.08|17947.24|17827.24|10
1622646580000|2021-06-02 15:09:40|17949.99|17829.99|17947.36|17827.36|17949.99|17829.99|17947.36|17827.36|10
1622646590000|2021-06-02 15:09:50|17947.44|17827.44|17944.12|17824.12|17947.44|17827.44|17944.11|17824.11|10
1622646600000|2021-06-02 15:10:00|17943.94|17823.94|17938.9|17818.9|17944.19|17824.19|17938.9|17818.9|10
1622646610000|2021-06-02 15:10:10|17939|17819|17940.19|17820.19|17940.19|17820.19|17938.5|17818.5|10
1622646620000|2021-06-02 15:10:20|17940.42|17820.42|17947.3|17827.3|17947.3|17827.3|17940.42|17820.42|10
1622646630000|2021-06-02 15:10:30|17947.07|17827.07|17945.91|17825.91|17947.66|17827.66|17945.54|17825.54|10
1622646640000|2021-06-02 15:10:40|17945.33|17825.33|17945.1|17825.1|17945.56|17825.56|17944.99|17824.99|10
1622646650000|2021-06-02 15:10:50|17945.95|17825.95|17946.22|17826.22|17946.22|17826.22|17945.23|17825.23|10
1622646660000|2021-06-02 15:11:00|17945.35|17825.35|17947.35|17827.35|17947.35|17827.35|17945.25|17825.25|10
1622646670000|2021-06-02 15:11:10|17947.12|17827.12|17947.04|17827.04|17947.41|17827.41|17946.5|17826.5|10
1622646680000|2021-06-02 15:11:20|17947.35|17827.35|17949.45|17829.45|17949.8|17829.8|17947.35|17827.35|10
1622646690000|2021-06-02 15:11:30|17949.85|17829.85|17952.45|17832.45|17952.62|17832.62|17949.85|17829.85|10
1622646700000|2021-06-02 15:11:40|17952.54|17832.54|17957.1|17837.1|17957.1|17837.1|17952.54|17832.54|10
1622646710000|2021-06-02 15:11:50|17957.15|17837.15|17958.64|17838.64|17958.64|17838.64|17957.15|17837.15|10
1622646720000|2021-06-02 15:12:00|17958.67|17838.67|17962.12|17842.12|17962.4|17842.4|17958.67|17838.67|10
1622646730000|2021-06-02 15:12:10|17962.96|17842.96|17967.79|17847.79|17967.79|17847.79|17962.84|17842.84|10
1622646740000|2021-06-02 15:12:20|17968.2|17848.2|17973.21|17853.21|17973.21|17853.21|17968.2|17848.2|9
1622646750000|2021-06-02 15:12:30|17972.91|17852.91|17974.6|17854.6|17974.6|17854.6|17972.91|17852.91|10
1622646760000|2021-06-02 15:12:40|17975.43|17855.43|17977.47|17857.47|17977.47|17857.47|17975.13|17855.13|10
1622646770000|2021-06-02 15:12:50|17978.05|17858.05|17979.41|17859.41|17980.36|17860.36|17977.81|17857.81|10
1622646780000|2021-06-02 15:13:00|17979|17859|17975.81|17855.81|17979|17859|17975.81|17855.81|10
1622646790000|2021-06-02 15:13:10|17974.17|17854.17|17982.67|17862.67|17982.67|17862.67|17974.17|17854.17|10
1622646800000|2021-06-02 15:13:20|17982.34|17862.34|17990.52|17870.52|17990.52|17870.52|17982.34|17862.34|10
1622646810000|2021-06-02 15:13:30|17990.58|17870.58|18002.97|17882.97|18003.37|17883.37|17990.58|17870.58|9
1622646820000|2021-06-02 15:13:40|18006.97|17886.97|18019.27|17899.27|18022.48|17902.48|18006.97|17886.97|10
1622646830000|2021-06-02 15:13:50|18016.09|17896.09|18018.18|17898.18|18019.01|17899.01|18015.14|17895.14|10
1622646840000|2021-06-02 15:14:00|18018.52|17898.52|18026.88|17906.88|18027.6|17907.6|18018.52|17898.52|10
1622646850000|2021-06-02 15:14:10|18027.34|17907.34|18020.61|17900.61|18027.34|17907.34|18020.61|17900.61|10
1622646860000|2021-06-02 15:14:20|18019.81|17899.81|18017.85|17897.85|18020.52|17900.52|18017.85|17897.85|10
1622646870000|2021-06-02 15:14:30|18019.12|17899.12|18018.79|17898.79|18019.12|17899.12|18016.64|17896.64|10
1622646880000|2021-06-02 15:14:40|18019.25|17899.25|18024.85|17904.85|18024.85|17904.85|18019.25|17899.25|10
1622646890000|2021-06-02 15:14:50|18026.45|17906.45|18033.24|17913.24|18033.34|17913.34|18026.45|17906.45|10
1622646900000|2021-06-02 15:15:00|18032.94|17912.94|18044.91|17924.91|18045.33|17925.33|18032.94|17912.94|10
1622646910000|2021-06-02 15:15:10|18045.62|17925.62|18040.32|17920.32|18045.62|17925.62|18040.32|17920.32|10
1622646920000|2021-06-02 15:15:20|18038.41|17918.41|18024.53|17904.53|18038.41|17918.41|18024.53|17904.53|10
1622646930000|2021-06-02 15:15:30|18024.39|17904.39|18013.71|17893.71|18024.39|17904.39|18012.53|17892.53|10
1622646940000|2021-06-02 15:15:40|18015.02|17895.02|18003.87|17883.87|18015.02|17895.02|18002.98|17882.98|9
1622646950000|2021-06-02 15:15:50|18003.57|17883.57|18000.05|17880.05|18004.25|17884.25|17999.75|17879.75|10
1622646960000|2021-06-02 15:16:00|17995.96|17875.96|17986.36|17866.36|17995.96|17875.96|17986.36|17866.36|10
1622646970000|2021-06-02 15:16:10|17984.86|17864.86|17982.1|17862.1|17984.86|17864.86|17980.33|17860.33|10
1622646980000|2021-06-02 15:16:20|17982.07|17862.07|17980.11|17860.11|17982.07|17862.07|17980.11|17860.11|9
1622646990000|2021-06-02 15:16:30|17979.59|17859.59|17975.23|17855.23|17979.86|17859.86|17975.23|17855.23|10
1622647000000|2021-06-02 15:16:40|17973.12|17853.12|17962.65|17842.65|17973.12|17853.12|17962.65|17842.65|10
1622647010000|2021-06-02 15:16:50|17962|17842|17956.74|17836.74|17963.55|17843.55|17956.61|17836.61|10
1622647020000|2021-06-02 15:17:00|17955.98|17835.98|17961.12|17841.12|17961.3|17841.3|17955.98|17835.98|10
1622647030000|2021-06-02 15:17:10|17960.8|17840.8|17963.65|17843.65|17963.75|17843.75|17960.8|17840.8|10
1622647040000|2021-06-02 15:17:20|17963.62|17843.62|17958.52|17838.52|17963.62|17843.62|17958.52|17838.52|10
1622647050000|2021-06-02 15:17:30|17958.85|17838.85|17962.75|17842.75|17963.57|17843.57|17958.85|17838.85|10
1622647060000|2021-06-02 15:17:40|17962.26|17842.26|17969.33|17849.33|17969.33|17849.33|17962.26|17842.26|10
1622647070000|2021-06-02 15:17:50|17968.84|17848.84|17970.86|17850.86|17970.86|17850.86|17968.84|17848.84|10
1622647080000|2021-06-02 15:18:00|17971.16|17851.16|17975.59|17855.59|17975.66|17855.66|17971.16|17851.16|10
1622647090000|2021-06-02 15:18:10|17975.13|17855.13|17972.46|17852.46|17975.13|17855.13|17972.24|17852.24|10
1622647100000|2021-06-02 15:18:20|17973.09|17853.09|17972.16|17852.16|17973.67|17853.67|17972.06|17852.06|10
1622647110000|2021-06-02 15:18:30|17972.65|17852.65|17981.71|17861.71|17981.71|17861.71|17972.49|17852.49|10
1622647120000|2021-06-02 15:18:40|17981.88|17861.88|17983.67|17863.67|17983.67|17863.67|17981.71|17861.71|10
1622647130000|2021-06-02 15:18:50|17983.93|17863.93|17988.33|17868.33|17989.02|17869.02|17983.12|17863.12|10
1622647140000|2021-06-02 15:19:00|17988.18|17868.18|18001.72|17881.72|18002.29|17882.29|17988.18|17868.18|9
1622647150000|2021-06-02 15:19:10|18000.43|17880.43|18006.5|17886.5|18010.22|17890.22|18000.43|17880.43|10
1622647160000|2021-06-02 15:19:20|18006.12|17886.12|18005.39|17885.39|18006.12|17886.12|18004.96|17884.96|10
1622647170000|2021-06-02 15:19:30|18006.61|17886.61|18004.85|17884.85|18006.61|17886.61|18004.06|17884.06|10
1622647180000|2021-06-02 15:19:40|18005.45|17885.45|18005.05|17885.05|18006.05|17886.05|18005.02|17885.02|10
1622647190000|2021-06-02 15:19:50|18004.8|17884.8|18007.83|17887.83|18007.83|17887.83|18004.8|17884.8|9
1622647200000|2021-06-02 15:20:00|18008.29|17888.29|18007.35|17887.35|18010.29|17890.29|18007.35|17887.35|10
1622647210000|2021-06-02 15:20:10|18007.43|17887.43|17999.84|17879.84|18007.43|17887.43|17999.84|17879.84|10
1622647220000|2021-06-02 15:20:20|17999.59|17879.59|17995.44|17875.44|17999.59|17879.59|17991.82|17871.82|10
1622647230000|2021-06-02 15:20:30|17995.15|17875.15|17995.31|17875.31|17995.31|17875.31|17993.63|17873.63|10
1622647240000|2021-06-02 15:20:40|17996.07|17876.07|17998.81|17878.81|17998.81|17878.81|17995.93|17875.93|10
1622647250000|2021-06-02 15:20:50|17999.84|17879.84|18003.68|17883.68|18003.68|17883.68|17999.84|17879.84|10
1622647260000|2021-06-02 15:21:00|18005.82|17885.82|18006.91|17886.91|18007.49|17887.49|18005.82|17885.82|9
1622647270000|2021-06-02 15:21:10|18006.55|17886.55|18011.29|17891.29|18011.29|17891.29|18006.55|17886.55|10
1622647280000|2021-06-02 15:21:20|18012|17892|18012.68|17892.68|18012.68|17892.68|18010.7|17890.7|9
1622647290000|2021-06-02 15:21:30|18013.27|17893.27|18013.31|17893.31|18014.62|17894.62|18012.91|17892.91|10
1622647300000|2021-06-02 15:21:40|18012.62|17892.62|18014.57|17894.57|18015.51|17895.51|18012.62|17892.62|10
1622647310000|2021-06-02 15:21:50|18014.74|17894.74|18018.29|17898.29|18018.29|17898.29|18014.57|17894.57|10
1622647320000|2021-06-02 15:22:00|18018.05|17898.05|18027.55|17907.55|18027.55|17907.55|18018.05|17898.05|10
1622647330000|2021-06-02 15:22:10|18029.7|17909.7|18037.52|17917.52|18037.52|17917.52|18028.92|17908.92|10
1622647340000|2021-06-02 15:22:20|18038.98|17918.98|18046.98|17926.98|18046.98|17926.98|18038.98|17918.98|10
1622647350000|2021-06-02 15:22:30|18047.04|17927.04|18046.65|17926.65|18047.61|17927.61|18045.16|17925.16|10
1622647360000|2021-06-02 15:22:40|18047.36|17927.36|18050.01|17930.01|18050.01|17930.01|18047.36|17927.36|10
1622647370000|2021-06-02 15:22:50|18050.3|17930.3|18047.7|17927.7|18050.3|17930.3|18047.39|17927.39|10
1622647380000|2021-06-02 15:23:00|18047.77|17927.77|18053.08|17933.08|18053.08|17933.08|18047.6|17927.6|10
1622647390000|2021-06-02 15:23:10|18053.03|17933.03|18056.61|17936.61|18056.61|17936.61|18053.03|17933.03|10
1622647400000|2021-06-02 15:23:20|18057.07|17937.07|18059.21|17939.21|18059.21|17939.21|18057.07|17937.07|10
1622647410000|2021-06-02 15:23:30|18059.11|17939.11|18064.4|17944.4|18064.4|17944.4|18059.11|17939.11|10
1622647420000|2021-06-02 15:23:40|18064.74|17944.74|18075.99|17955.99|18075.99|17955.99|18064.74|17944.74|10
1622647430000|2021-06-02 15:23:50|18075.74|17955.74|18081.98|17961.98|18082.25|17962.25|18075.73|17955.73|10
1622647440000|2021-06-02 15:24:00|18080.62|17960.62|18070.2|17950.2|18080.93|17960.93|18068.14|17948.14|10
1622647450000|2021-06-02 15:24:10|18070.12|17950.12|18065.27|17945.27|18071.17|17951.17|18062.24|17942.24|9
1622647460000|2021-06-02 15:24:20|18064.86|17944.86|18065.92|17945.92|18068.09|17948.09|18064.86|17944.86|9
1622647470000|2021-06-02 15:24:30|18065.43|17945.43|18053.34|17933.34|18065.43|17945.43|18053.34|17933.34|10
1622647480000|2021-06-02 15:24:40|18052.46|17932.46|18050.18|17930.18|18052.46|17932.46|18049.29|17929.29|10
1622647490000|2021-06-02 15:24:50|18050.76|17930.76|18042.12|17922.12|18050.76|17930.76|18042.12|17922.12|10
1622647500000|2021-06-02 15:25:00|18042.14|17922.14|18055.64|17935.64|18055.64|17935.64|18041.42|17921.42|10
1622647510000|2021-06-02 15:25:10|18055.77|17935.77|18060.09|17940.09|18061.26|17941.26|18055.77|17935.77|10
1622647520000|2021-06-02 15:25:20|18059.21|17939.21|18052.99|17932.99|18059.21|17939.21|18052.99|17932.99|10
1622647530000|2021-06-02 15:25:30|18054.01|17934.01|18045.51|17925.51|18054.01|17934.01|18045.51|17925.51|10
1622647540000|2021-06-02 15:25:40|18044.99|17924.99|18043.33|17923.33|18044.99|17924.99|18041.82|17921.82|10
1622647550000|2021-06-02 15:25:50|18042.23|17922.23|18035|17915|18042.23|17922.23|18034.61|17914.61|10
1622647560000|2021-06-02 15:26:00|18033.77|17913.77|18032.38|17912.38|18033.91|17913.91|18030.74|17910.74|10
1622647570000|2021-06-02 15:26:10|18030.33|17910.33|18031.11|17911.11|18031.77|17911.77|18030.33|17910.33|10
1622647580000|2021-06-02 15:26:20|18030.81|17910.81|18020.55|17900.55|18030.81|17910.81|18020.55|17900.55|10
1622647590000|2021-06-02 15:26:30|18020.08|17900.08|18019.24|17899.24|18020.08|17900.08|18018.48|17898.48|10
1622647600000|2021-06-02 15:26:40|18018.82|17898.82|18017.91|17897.91|18018.82|17898.82|18017.51|17897.51|10
1622647610000|2021-06-02 15:26:50|18017.16|17897.16|18016.6|17896.6|18017.94|17897.94|18016.39|17896.39|10
1622647620000|2021-06-02 15:27:00|18016.68|17896.68|18018.81|17898.81|18019.03|17899.03|18016.1|17896.1|10
1622647630000|2021-06-02 15:27:10|18019.24|17899.24|18027.79|17907.79|18027.79|17907.79|18019.24|17899.24|10
1622647640000|2021-06-02 15:27:20|18027.84|17907.84|18030.81|17910.81|18030.91|17910.91|18027.84|17907.84|9
1622647650000|2021-06-02 15:27:30|18031.54|17911.54|18032.34|17912.34|18032.34|17912.34|18031.27|17911.27|9
1622647660000|2021-06-02 15:27:40|18032.84|17912.84|18030.98|17910.98|18032.84|17912.84|18030.98|17910.98|10
1622647670000|2021-06-02 15:27:50|18030.32|17910.32|18027.96|17907.96|18030.32|17910.32|18027.13|17907.13|10
1622647680000|2021-06-02 15:28:00|18028.15|17908.15|18027.3|17907.3|18028.3|17908.3|18026.99|17906.99|9
1622647690000|2021-06-02 15:28:10|18027.56|17907.56|18025.92|17905.92|18027.59|17907.59|18025.92|17905.92|10
1622647700000|2021-06-02 15:28:20|18025.57|17905.57|18026.95|17906.95|18026.95|17906.95|18025.57|17905.57|10
1622647710000|2021-06-02 15:28:30|18026.3|17906.3|18026.93|17906.93|18027.28|17907.28|18026.21|17906.21|9
1622647720000|2021-06-02 15:28:40|18027.72|17907.72|18024.98|17904.98|18027.91|17907.91|18024.98|17904.98|10
1622647730000|2021-06-02 15:28:50|18025.27|17905.27|18022.82|17902.82|18025.48|17905.48|18022.82|17902.82|10
1622647740000|2021-06-02 15:29:00|18022.94|17902.94|18021.86|17901.86|18022.94|17902.94|18020.83|17900.83|10
1622647750000|2021-06-02 15:29:10|18021.25|17901.25|18027.66|17907.66|18027.66|17907.66|18021.15|17901.15|10
1622647760000|2021-06-02 15:29:20|18027.25|17907.25|18028.69|17908.69|18029.26|17909.26|18027.25|17907.25|10
1622647770000|2021-06-02 15:29:30|18028.34|17908.34|18026.38|17906.38|18029.1|17909.1|18026.38|17906.38|10
1622647780000|2021-06-02 15:29:40|18025.25|17905.25|18023.4|17903.4|18025.47|17905.47|18023.4|17903.4|10
1622647790000|2021-06-02 15:29:50|18023.22|17903.22|18021.5|17901.5|18023.22|17903.22|18021.5|17901.5|10
1622647800000|2021-06-02 15:30:00|18021.56|17901.56|18007.45|17887.45|18021.56|17901.56|18007.45|17887.45|10
1622647810000|2021-06-02 15:30:10|18007.15|17887.15|17999.36|17879.36|18007.21|17887.21|17999.12|17879.12|10
1622647820000|2021-06-02 15:30:20|17997.85|17877.85|17989.36|17869.36|17997.85|17877.85|17989.36|17869.36|10
1622647830000|2021-06-02 15:30:30|17989.11|17869.11|17971.96|17851.96|17989.11|17869.11|17971.8|17851.8|10
1622647840000|2021-06-02 15:30:40|17973.41|17853.41|17968.34|17848.34|17973.41|17853.41|17968.34|17848.34|10
1622647850000|2021-06-02 15:30:50|17967.68|17847.68|17960.13|17840.13|17967.99|17847.99|17960.13|17840.13|10
1622647860000|2021-06-02 15:31:00|17957.7|17837.7|17956.74|17836.74|17958.95|17838.95|17956.74|17836.74|10
1622647870000|2021-06-02 15:31:10|17956.34|17836.34|17960.75|17840.75|17960.75|17840.75|17954.99|17834.99|10
1622647880000|2021-06-02 15:31:20|17962.72|17842.72|17966.78|17846.78|17967.41|17847.41|17962.72|17842.72|10
1622647890000|2021-06-02 15:31:30|17967.39|17847.39|17962.93|17842.93|17968.01|17848.01|17962.54|17842.54|10
1622647900000|2021-06-02 15:31:40|17961.61|17841.61|17957.54|17837.54|17961.61|17841.61|17957.54|17837.54|10
1622647910000|2021-06-02 15:31:50|17958.78|17838.78|17956.43|17836.43|17958.82|17838.82|17955.55|17835.55|10
1622647920000|2021-06-02 15:32:00|17955.08|17835.08|17949.57|17829.57|17955.08|17835.08|17949.57|17829.57|10
1622647930000|2021-06-02 15:32:10|17949.95|17829.95|17944.1|17824.1|17949.95|17829.95|17942.11|17822.11|10
1622647940000|2021-06-02 15:32:20|17943.99|17823.99|17937.54|17817.54|17944.55|17824.55|17936.27|17816.27|10
1622647950000|2021-06-02 15:32:30|17937.23|17817.23|17937.81|17817.81|17938.2|17818.2|17933.76|17813.76|10
1622647960000|2021-06-02 15:32:40|17940.66|17820.66|17945.76|17825.76|17946.15|17826.15|17940.66|17820.66|10
1622647970000|2021-06-02 15:32:50|17946.36|17826.36|17948.39|17828.39|17948.39|17828.39|17944.58|17824.58|10
1622647980000|2021-06-02 15:33:00|17948.33|17828.33|17954.95|17834.95|17954.95|17834.95|17948.33|17828.33|10
1622647990000|2021-06-02 15:33:10|17958.68|17838.68|17970.01|17850.01|17970.01|17850.01|17958.68|17838.68|10
1622648000000|2021-06-02 15:33:20|17969.4|17849.4|17972.39|17852.39|17977.44|17857.44|17969.4|17849.4|10
1622648010000|2021-06-02 15:33:30|17971.38|17851.38|17967.32|17847.32|17972.85|17852.85|17967.32|17847.32|10
1622648020000|2021-06-02 15:33:40|17967.95|17847.95|17966.77|17846.77|17968.47|17848.47|17966.77|17846.77|10
1622648030000|2021-06-02 15:33:50|17966.33|17846.33|17971.31|17851.31|17971.31|17851.31|17966.33|17846.33|10
1622648040000|2021-06-02 15:34:00|17972.16|17852.16|17969.53|17849.53|17973.25|17853.25|17969.53|17849.53|10
1622648050000|2021-06-02 15:34:10|17969.42|17849.42|17969.86|17849.86|17971.29|17851.29|17967.5|17847.5|10
1622648060000|2021-06-02 15:34:20|17969.78|17849.78|17972.57|17852.57|17972.93|17852.93|17969.78|17849.78|10
1622648070000|2021-06-02 15:34:30|17973|17853|17977.78|17857.78|17977.78|17857.78|17973|17853|10
1622648080000|2021-06-02 15:34:40|17977.7|17857.7|17975.58|17855.58|17978.67|17858.67|17975.58|17855.58|10
1622648090000|2021-06-02 15:34:50|17975.88|17855.88|17976.67|17856.67|17977.1|17857.1|17975.88|17855.88|10
1622648100000|2021-06-02 15:35:00|17977.31|17857.31|17985.52|17865.52|17985.52|17865.52|17977.31|17857.31|10
1622648110000|2021-06-02 15:35:10|17987.08|17867.08|17987.25|17867.25|17989.72|17869.72|17986.57|17866.57|10
1622648120000|2021-06-02 15:35:20|17987.41|17867.41|17984.9|17864.9|17987.74|17867.74|17984.86|17864.86|10
1622648130000|2021-06-02 15:35:30|17984.6|17864.6|17980.77|17860.77|17984.7|17864.7|17980.77|17860.77|10
1622648140000|2021-06-02 15:35:40|17981.41|17861.41|17976.83|17856.83|17981.59|17861.59|17976.83|17856.83|10
1622648150000|2021-06-02 15:35:50|17976.87|17856.87|17978.31|17858.31|17978.33|17858.33|17976.52|17856.52|10
1622648160000|2021-06-02 15:36:00|17978.6|17858.6|17979.8|17859.8|17979.82|17859.82|17978.56|17858.56|10
1622648170000|2021-06-02 15:36:10|17980.13|17860.13|17979.8|17859.8|17980.36|17860.36|17978.58|17858.58|10
1622648180000|2021-06-02 15:36:20|17980.03|17860.03|17978.31|17858.31|17980.48|17860.48|17977.66|17857.66|10
1622648190000|2021-06-02 15:36:30|17978.97|17858.97|17978.41|17858.41|17978.97|17858.97|17977.08|17857.08|9
1622648200000|2021-06-02 15:36:40|17978.98|17858.98|17978.7|17858.7|17979.28|17859.28|17978.27|17858.27|10
1622648210000|2021-06-02 15:36:50|17978.96|17858.96|17974.22|17854.22|17979.37|17859.37|17974.22|17854.22|10
1622648220000|2021-06-02 15:37:00|17973.05|17853.05|17974.09|17854.09|17974.53|17854.53|17972.8|17852.8|10
1622648230000|2021-06-02 15:37:10|17974.55|17854.55|17973.5|17853.5|17976.54|17856.54|17973.5|17853.5|10
1622648240000|2021-06-02 15:37:20|17972.61|17852.61|17970.52|17850.52|17972.98|17852.98|17970.52|17850.52|10
1622648250000|2021-06-02 15:37:30|17971.02|17851.02|17970.08|17850.08|17971.02|17851.02|17969.17|17849.17|10
1622648260000|2021-06-02 15:37:40|17969.81|17849.81|17966.15|17846.15|17969.96|17849.96|17966.15|17846.15|10
1622648270000|2021-06-02 15:37:50|17965.7|17845.7|17960.26|17840.26|17965.7|17845.7|17960.26|17840.26|9
1622648280000|2021-06-02 15:38:00|17959.71|17839.71|17961.89|17841.89|17961.89|17841.89|17957.83|17837.83|10
1622648290000|2021-06-02 15:38:10|17960.83|17840.83|17960.81|17840.81|17961.3|17841.3|17960.25|17840.25|10
1622648300000|2021-06-02 15:38:20|17960.8|17840.8|17962.96|17842.96|17962.96|17842.96|17960.14|17840.14|10
1622648310000|2021-06-02 15:38:30|17963.48|17843.48|17964.65|17844.65|17964.65|17844.65|17960.89|17840.89|10
1622648320000|2021-06-02 15:38:40|17963.95|17843.95|17965.07|17845.07|17965.99|17845.99|17963.8|17843.8|10
1622648330000|2021-06-02 15:38:50|17965.59|17845.59|17965.49|17845.49|17967.92|17847.92|17965.48|17845.48|9
1622648340000|2021-06-02 15:39:00|17966.24|17846.24|17961.26|17841.26|17966.24|17846.24|17961.26|17841.26|9
1622648350000|2021-06-02 15:39:10|17961.54|17841.54|17960.75|17840.75|17961.54|17841.54|17959.81|17839.81|9
1622648360000|2021-06-02 15:39:20|17960.96|17840.96|17957.14|17837.14|17960.96|17840.96|17956.83|17836.83|10
1622648370000|2021-06-02 15:39:30|17957.71|17837.71|17958.28|17838.28|17958.28|17838.28|17957.71|17837.71|10
1622648380000|2021-06-02 15:39:40|17958.58|17838.58|17959.23|17839.23|17959.33|17839.33|17958.08|17838.08|9
1622648390000|2021-06-02 15:39:50|17958.61|17838.61|17954.76|17834.76|17958.61|17838.61|17954.76|17834.76|10
1622648400000|2021-06-02 15:40:00|17953.02|17833.02|17952.42|17832.42|17953.17|17833.17|17951.69|17831.69|9
1622648410000|2021-06-02 15:40:10|17953.13|17833.13|17953.44|17833.44|17953.44|17833.44|17951.69|17831.69|9
1622648420000|2021-06-02 15:40:20|17952.86|17832.86|17949.96|17829.96|17954.89|17834.89|17949.96|17829.96|10
1622648430000|2021-06-02 15:40:30|17950.1|17830.1|17949.07|17829.07|17950.26|17830.26|17948.47|17828.47|10
1622648440000|2021-06-02 15:40:40|17948.44|17828.44|17949.64|17829.64|17950.39|17830.39|17948.44|17828.44|10
1622648450000|2021-06-02 15:40:50|17949.24|17829.24|17950.08|17830.08|17950.08|17830.08|17947.61|17827.61|10
1622648460000|2021-06-02 15:41:00|17949.92|17829.92|17952.01|17832.01|17952.01|17832.01|17949.72|17829.72|10
1622648470000|2021-06-02 15:41:10|17952.8|17832.8|17959.37|17839.37|17959.37|17839.37|17952.8|17832.8|10
1622648480000|2021-06-02 15:41:20|17960.57|17840.57|17964.72|17844.72|17965.22|17845.22|17960.57|17840.57|10
1622648490000|2021-06-02 15:41:30|17964.31|17844.31|17964.86|17844.86|17965.7|17845.7|17964.31|17844.31|10
1622648500000|2021-06-02 15:41:40|17964.78|17844.78|17963.84|17843.84|17964.92|17844.92|17963.52|17843.52|10
1622648510000|2021-06-02 15:41:50|17963.59|17843.59|17960.44|17840.44|17963.59|17843.59|17960.44|17840.44|10
1622648520000|2021-06-02 15:42:00|17959.89|17839.89|17966.93|17846.93|17967.25|17847.25|17959.89|17839.89|10
1622648530000|2021-06-02 15:42:10|17966.69|17846.69|17966.58|17846.58|17967.67|17847.67|17964.64|17844.64|10
1622648540000|2021-06-02 15:42:20|17968.4|17848.4|17976.07|17856.07|17976.16|17856.16|17967.5|17847.5|10
1622648550000|2021-06-02 15:42:30|17976.82|17856.82|17974.67|17854.67|17976.82|17856.82|17973.64|17853.64|10
1622648560000|2021-06-02 15:42:40|17974.19|17854.19|17980.1|17860.1|17980.51|17860.51|17974.13|17854.13|10
1622648570000|2021-06-02 15:42:50|17979.56|17859.56|17978.53|17858.53|17979.66|17859.66|17978.52|17858.52|10
1622648580000|2021-06-02 15:43:00|17978.08|17858.08|17977.88|17857.88|17978.32|17858.32|17977.42|17857.42|10
1622648590000|2021-06-02 15:43:10|17978.55|17858.55|17980.52|17860.52|17981.2|17861.2|17978.55|17858.55|10
1622648600000|2021-06-02 15:43:20|17980.62|17860.62|17978.81|17858.81|17980.62|17860.62|17977.63|17857.63|10
1622648610000|2021-06-02 15:43:30|17978.06|17858.06|17978.2|17858.2|17978.78|17858.78|17977.48|17857.48|9
1622648620000|2021-06-02 15:43:40|17978.57|17858.57|17975.82|17855.82|17978.57|17858.57|17975.82|17855.82|9
1622648630000|2021-06-02 15:43:50|17975.07|17855.07|17979.45|17859.45|17979.45|17859.45|17974.98|17854.98|9
1622648640000|2021-06-02 15:44:00|17978.76|17858.76|17983.58|17863.58|17983.66|17863.66|17978.76|17858.76|10
1622648650000|2021-06-02 15:44:10|17983.56|17863.56|17985.18|17865.18|17986.09|17866.09|17983.42|17863.42|10
1622648660000|2021-06-02 15:44:20|17985.56|17865.56|17985.32|17865.32|17985.56|17865.56|17984.08|17864.08|10
1622648670000|2021-06-02 15:44:30|17986.54|17866.54|17985.28|17865.28|17987.13|17867.13|17985.15|17865.15|9
1622648680000|2021-06-02 15:44:40|17984.92|17864.92|17984.77|17864.77|17984.92|17864.92|17983.81|17863.81|10
1622648690000|2021-06-02 15:44:50|17984.81|17864.81|17982.07|17862.07|17984.81|17864.81|17982.07|17862.07|10
1622648700000|2021-06-02 15:45:00|17982.33|17862.33|17976.29|17856.29|17982.33|17862.33|17976.27|17856.27|10
1622648710000|2021-06-02 15:45:10|17976.48|17856.48|17980.33|17860.33|17980.34|17860.34|17976.34|17856.34|10
1622648720000|2021-06-02 15:45:20|17981.16|17861.16|17986.5|17866.5|17986.5|17866.5|17980.28|17860.28|10
1622648730000|2021-06-02 15:45:30|17986.23|17866.23|17991.62|17871.62|17991.62|17871.62|17986.23|17866.23|10
1622648740000|2021-06-02 15:45:40|17991.52|17871.52|17997.15|17877.15|17997.15|17877.15|17990.43|17870.43|10
1622648750000|2021-06-02 15:45:50|17997.11|17877.11|17999.83|17879.83|17999.83|17879.83|17997.11|17877.11|10
1622648760000|2021-06-02 15:46:00|18000.5|17880.5|18003.25|17883.25|18004.34|17884.34|18000.5|17880.5|10
1622648770000|2021-06-02 15:46:10|18002.56|17882.56|18005.76|17885.76|18005.76|17885.76|18002.31|17882.31|10
1622648780000|2021-06-02 15:46:20|18005.44|17885.44|18006.76|17886.76|18006.76|17886.76|18005.26|17885.26|9
1622648790000|2021-06-02 15:46:30|18006.92|17886.92|18010.67|17890.67|18010.67|17890.67|18006.92|17886.92|10
1622648800000|2021-06-02 15:46:40|18010.91|17890.91|18011.92|17891.92|18012.31|17892.31|18010.91|17890.91|10
1622648810000|2021-06-02 15:46:50|18011.88|17891.88|18011.09|17891.09|18012.15|17892.15|18011.06|17891.06|9
1622648820000|2021-06-02 15:47:00|18012.48|17892.48|18013.78|17893.78|18013.88|17893.88|18012.42|17892.42|10
1622648830000|2021-06-02 15:47:10|18014.04|17894.04|18016.53|17896.53|18016.53|17896.53|18014.04|17894.04|10
1622648840000|2021-06-02 15:47:20|18015.83|17895.83|18015.41|17895.41|18018.15|17898.15|18015.41|17895.41|10
1622648850000|2021-06-02 15:47:30|18014.53|17894.53|18010.04|17890.04|18014.53|17894.53|18010.04|17890.04|10
1622648860000|2021-06-02 15:47:40|18010.12|17890.12|18008.43|17888.43|18010.54|17890.54|18008.43|17888.43|10
1622648870000|2021-06-02 15:47:50|18007.58|17887.58|18008.55|17888.55|18008.71|17888.71|18007.58|17887.58|10
1622648880000|2021-06-02 15:48:00|18008.35|17888.35|18009.15|17889.15|18009.89|17889.89|18008.35|17888.35|10
1622648890000|2021-06-02 15:48:10|18009.4|17889.4|18002.28|17882.28|18009.4|17889.4|18002.28|17882.28|10
1622648900000|2021-06-02 15:48:20|18002.12|17882.12|17994.41|17874.41|18002.12|17882.12|17994.41|17874.41|10
1622648910000|2021-06-02 15:48:30|17994.05|17874.05|17990.17|17870.17|17994.49|17874.49|17990.17|17870.17|10
1622648920000|2021-06-02 15:48:40|17988.53|17868.53|17976.07|17856.07|17989.23|17869.23|17976.07|17856.07|10
1622648930000|2021-06-02 15:48:50|17975.55|17855.55|17978.53|17858.53|17978.53|17858.53|17975.55|17855.55|10
1622648940000|2021-06-02 15:49:00|17979.16|17859.16|17982.51|17862.51|17982.51|17862.51|17978.45|17858.45|10
1622648950000|2021-06-02 15:49:10|17983.09|17863.09|17984.81|17864.81|17985.33|17865.33|17983.08|17863.08|10
1622648960000|2021-06-02 15:49:20|17985.27|17865.27|17983.41|17863.41|17985.79|17865.79|17983.41|17863.41|10
1622648970000|2021-06-02 15:49:30|17982.7|17862.7|17983.48|17863.48|17983.59|17863.59|17982.41|17862.41|10
1622648980000|2021-06-02 15:49:40|17983.52|17863.52|17981.25|17861.25|17983.52|17863.52|17981.25|17861.25|10
1622648990000|2021-06-02 15:49:50|17980.49|17860.49|17977.9|17857.9|17980.57|17860.57|17977.52|17857.52|10
1622649000000|2021-06-02 15:50:00|17976.93|17856.93|17978.58|17858.58|17979.04|17859.04|17976.93|17856.93|10
1622649010000|2021-06-02 15:50:10|17978.62|17858.62|17977.54|17857.54|17978.62|17858.62|17977.49|17857.49|10
1622649020000|2021-06-02 15:50:20|17977.61|17857.61|17979.06|17859.06|17979.35|17859.35|17977.56|17857.56|10
1622649030000|2021-06-02 15:50:30|17979.11|17859.11|17980.98|17860.98|17981.09|17861.09|17979.11|17859.11|10
1622649040000|2021-06-02 15:50:40|17981.52|17861.52|17982.3|17862.3|17982.3|17862.3|17980.75|17860.75|10
1622649050000|2021-06-02 15:50:50|17982.7|17862.7|17985.97|17865.97|17986.37|17866.37|17982.7|17862.7|10
1622649060000|2021-06-02 15:51:00|17984.73|17864.73|17989.89|17869.89|17989.89|17869.89|17984.66|17864.66|10
1622649070000|2021-06-02 15:51:10|17991.98|17871.98|17994.23|17874.23|17994.23|17874.23|17991.87|17871.87|10
1622649080000|2021-06-02 15:51:20|17993.74|17873.74|18002.07|17882.07|18002.07|17882.07|17993.74|17873.74|10
1622649090000|2021-06-02 15:51:30|18003.89|17883.89|18006.47|17886.47|18006.55|17886.55|18003.89|17883.89|10
1622649100000|2021-06-02 15:51:40|18006.79|17886.79|18007.36|17887.36|18007.44|17887.44|18006.41|17886.41|10
1622649110000|2021-06-02 15:51:50|18008.47|17888.47|18006.83|17886.83|18008.8|17888.8|18006.34|17886.34|10
1622649120000|2021-06-02 15:52:00|18006.56|17886.56|18004.4|17884.4|18006.87|17886.87|18004.4|17884.4|10
1622649130000|2021-06-02 15:52:10|18005.04|17885.04|18005.07|17885.07|18006.56|17886.56|18004.99|17884.99|10
1622649140000|2021-06-02 15:52:20|18003.97|17883.97|18005.47|17885.47|18005.99|17885.99|18003.97|17883.97|9
1622649150000|2021-06-02 15:52:30|18005.63|17885.63|18003.23|17883.23|18005.63|17885.63|18003.23|17883.23|10
1622649160000|2021-06-02 15:52:40|18003.35|17883.35|18002.4|17882.4|18003.65|17883.65|18002.4|17882.4|10
1622649170000|2021-06-02 15:52:50|18002.07|17882.07|18000.62|17880.62|18002.4|17882.4|18000.62|17880.62|10
1622649180000|2021-06-02 15:53:00|17999.36|17879.36|17996.65|17876.65|17999.4|17879.4|17996.65|17876.65|9
1622649190000|2021-06-02 15:53:10|17995.2|17875.2|17990.87|17870.87|17995.2|17875.2|17990.87|17870.87|10
1622649200000|2021-06-02 15:53:20|17990.11|17870.11|17989.4|17869.4|17990.21|17870.21|17989.33|17869.33|10
1622649210000|2021-06-02 15:53:30|17989.57|17869.57|17989.03|17869.03|17989.62|17869.62|17988.77|17868.77|10
1622649220000|2021-06-02 15:53:40|17988.9|17868.9|17985.17|17865.17|17988.9|17868.9|17985.1|17865.1|10
1622649230000|2021-06-02 15:53:50|17985.86|17865.86|17983.25|17863.25|17986.44|17866.44|17983.25|17863.25|10
1622649240000|2021-06-02 15:54:00|17983.33|17863.33|17981.8|17861.8|17983.43|17863.43|17981.8|17861.8|10
1622649250000|2021-06-02 15:54:10|17981.81|17861.81|17986.92|17866.92|17986.92|17866.92|17981.81|17861.81|10
1622649260000|2021-06-02 15:54:20|17987.01|17867.01|17989.09|17869.09|17989.09|17869.09|17987.01|17867.01|10
1622649270000|2021-06-02 15:54:30|17989.74|17869.74|17998.57|17878.57|17998.57|17878.57|17989.74|17869.74|10
1622649280000|2021-06-02 15:54:40|17998.54|17878.54|17996.72|17876.72|17998.54|17878.54|17996.45|17876.45|10
1622649290000|2021-06-02 15:54:50|17997.42|17877.42|18004.22|17884.22|18004.22|17884.22|17997.42|17877.42|10
1622649300000|2021-06-02 15:55:00|18004.58|17884.58|18004.78|17884.78|18005.1|17885.1|18004.45|17884.45|10
1622649310000|2021-06-02 15:55:10|18005.22|17885.22|18008.24|17888.24|18008.24|17888.24|18005.01|17885.01|10
1622649320000|2021-06-02 15:55:20|18008.44|17888.44|18010.47|17890.47|18010.86|17890.86|18007.53|17887.53|10
1622649330000|2021-06-02 15:55:30|18010.92|17890.92|18014.45|17894.45|18014.45|17894.45|18010.92|17890.92|10
1622649340000|2021-06-02 15:55:40|18014.52|17894.52|18023.19|17903.19|18023.19|17903.19|18014.2|17894.2|10
1622649350000|2021-06-02 15:55:50|18026.13|17906.13|18028.36|17908.36|18028.53|17908.53|18026.13|17906.13|10
1622649360000|2021-06-02 15:56:00|18028.52|17908.52|18030.7|17910.7|18030.72|17910.72|18028.52|17908.52|10
1622649370000|2021-06-02 15:56:10|18030.3|17910.3|18033.96|17913.96|18033.96|17913.96|18029.95|17909.95|9
1622649380000|2021-06-02 15:56:20|18034.06|17914.06|18034.16|17914.16|18034.57|17914.57|18032.73|17912.73|9
1622649390000|2021-06-02 15:56:30|18034.58|17914.58|18040.4|17920.4|18040.55|17920.55|18034.58|17914.58|10
1622649400000|2021-06-02 15:56:40|18040.52|17920.52|18044.41|17924.41|18045.83|17925.83|18040.52|17920.52|10
1622649410000|2021-06-02 15:56:50|18044.48|17924.48|18041.32|17921.32|18044.95|17924.95|18041.32|17921.32|10
1622649420000|2021-06-02 15:57:00|18042.1|17922.1|18045.52|17925.52|18045.52|17925.52|18040.86|17920.86|10
1622649430000|2021-06-02 15:57:10|18047.05|17927.05|18049.77|17929.77|18049.82|17929.82|18047.05|17927.05|9
1622649440000|2021-06-02 15:57:20|18050.44|17930.44|18053.93|17933.93|18053.93|17933.93|18050.44|17930.44|10
1622649450000|2021-06-02 15:57:30|18054.46|17934.46|18055.45|17935.45|18055.45|17935.45|18054.11|17934.11|10
1622649460000|2021-06-02 15:57:40|18055.26|17935.26|18054.03|17934.03|18056.05|17936.05|18054.03|17934.03|10
1622649470000|2021-06-02 15:57:50|18054.18|17934.18|18045.44|17925.44|18054.18|17934.18|18045.44|17925.44|10
1622649480000|2021-06-02 15:58:00|18045.15|17925.15|18043.06|17923.06|18045.15|17925.15|18042.53|17922.53|10
1622649490000|2021-06-02 15:58:10|18042.75|17922.75|18042.28|17922.28|18043.35|17923.35|18042.28|17922.28|10
1622649500000|2021-06-02 15:58:20|18043.1|17923.1|18037.69|17917.69|18043.33|17923.33|18037.69|17917.69|10
1622649510000|2021-06-02 15:58:30|18037.32|17917.32|18029.39|17909.39|18037.32|17917.32|18029.39|17909.39|10
1622649520000|2021-06-02 15:58:40|18029.16|17909.16|18024.82|17904.82|18029.16|17909.16|18024.82|17904.82|9
1622649530000|2021-06-02 15:58:50|18024.42|17904.42|18014.7|17894.7|18024.42|17904.42|18014.7|17894.7|10
1622649540000|2021-06-02 15:59:00|18014.72|17894.72|18012.03|17892.03|18014.72|17894.72|18012.03|17892.03|10
1622649550000|2021-06-02 15:59:10|18012.12|17892.12|18011.34|17891.34|18012.12|17892.12|18010.23|17890.23|10
1622649560000|2021-06-02 15:59:20|18010.49|17890.49|18010.72|17890.72|18010.74|17890.74|18010.02|17890.02|9
1622649570000|2021-06-02 15:59:30|18010.61|17890.61|18010.25|17890.25|18011.01|17891.01|18010.04|17890.04|10
1622649580000|2021-06-02 15:59:40|18011.3|17891.3|18015.41|17895.41|18015.41|17895.41|18011.3|17891.3|10
1622649590000|2021-06-02 15:59:50|18017.61|17897.61|18017.83|17897.83|18018.38|17898.38|18016.83|17896.83|10
1622649600000|2021-06-02 16:00:00|18017.41|17897.41|18021.02|17901.02|18021.48|17901.48|18017.41|17897.41|9
1622649610000|2021-06-02 16:00:10|18021.08|17901.08|18025.9|17905.9|18025.9|17905.9|18020.36|17900.36|10
1622649620000|2021-06-02 16:00:20|18028.66|17908.66|18044.92|17924.92|18044.92|17924.92|18028.66|17908.66|10
1622649630000|2021-06-02 16:00:30|18044.56|17924.56|18041.04|17921.04|18046.36|17926.36|18041.04|17921.04|10
1622649640000|2021-06-02 16:00:40|18039.91|17919.91|18031.42|17911.42|18039.91|17919.91|18031.42|17911.42|10
1622649650000|2021-06-02 16:00:50|18030.96|17910.96|18029.9|17909.9|18030.96|17910.96|18027.52|17907.52|10
1622649660000|2021-06-02 16:01:00|18030.4|17910.4|18033.17|17913.17|18033.17|17913.17|18029.48|17909.48|10
1622649670000|2021-06-02 16:01:10|18033.23|17913.23|18043.71|17923.71|18043.71|17923.71|18033.23|17913.23|10
1622649680000|2021-06-02 16:01:20|18042.86|17922.86|18046.7|17926.7|18047.25|17927.25|18041.5|17921.5|10
1622649690000|2021-06-02 16:01:30|18046.75|17926.75|18044.25|17924.25|18046.97|17926.97|18043.63|17923.63|10
1622649700000|2021-06-02 16:01:40|18044.45|17924.45|18046.23|17926.23|18046.32|17926.32|18044.28|17924.28|10
1622649710000|2021-06-02 16:01:50|18047.36|17927.36|18046.14|17926.14|18048.12|17928.12|18046.14|17926.14|10
1622649720000|2021-06-02 16:02:00|18048.53|17928.53|18048.72|17928.72|18052.74|17932.74|18048.53|17928.53|10
1622649730000|2021-06-02 16:02:10|18048.14|17928.14|18042.07|17922.07|18048.14|17928.14|18031.92|17911.92|10
1622649740000|2021-06-02 16:02:20|18042.58|17922.58|18038.6|17918.6|18043.59|17923.59|18038.6|17918.6|10
1622649750000|2021-06-02 16:02:30|18037.51|17917.51|18030.59|17910.59|18037.51|17917.51|18030.59|17910.59|10
1622649760000|2021-06-02 16:02:40|18030.86|17910.86|18026.34|17906.34|18030.86|17910.86|18026.31|17906.31|10
1622649770000|2021-06-02 16:02:50|18026.3|17906.3|18027.81|17907.81|18028.65|17908.65|18026.3|17906.3|10
1622649780000|2021-06-02 16:03:00|18027.84|17907.84|18031.23|17911.23|18031.69|17911.69|18027.73|17907.73|10
1622649790000|2021-06-02 16:03:10|18031.84|17911.84|18026.32|17906.32|18031.84|17911.84|18026.32|17906.32|10
1622649800000|2021-06-02 16:03:20|18026.59|17906.59|18021.86|17901.86|18026.59|17906.59|18021.45|17901.45|10
1622649810000|2021-06-02 16:03:30|18019.83|17899.83|18012.93|17892.93|18019.83|17899.83|18012.84|17892.84|10
1622649820000|2021-06-02 16:03:40|18012.9|17892.9|18007.65|17887.65|18012.9|17892.9|18007.65|17887.65|10
1622649830000|2021-06-02 16:03:50|18007.09|17887.09|17998.23|17878.23|18007.09|17887.09|17998.23|17878.23|10
1622649840000|2021-06-02 16:04:00|17996.95|17876.95|17977.32|17857.32|17996.95|17876.95|17977.32|17857.32|10
1622649850000|2021-06-02 16:04:10|17977.28|17857.28|17960.32|17840.32|17977.28|17857.28|17960.32|17840.32|10
1622649860000|2021-06-02 16:04:20|17960.63|17840.63|17946.72|17826.72|17960.63|17840.63|17946.69|17826.69|10
1622649870000|2021-06-02 16:04:30|17947.15|17827.15|17946.95|17826.95|17947.32|17827.32|17945.03|17825.03|10
1622649880000|2021-06-02 16:04:40|17947.23|17827.23|17943.66|17823.66|17947.23|17827.23|17943.06|17823.06|10
1622649890000|2021-06-02 16:04:50|17943.92|17823.92|17940.68|17820.68|17943.92|17823.92|17940.68|17820.68|10
1622649900000|2021-06-02 16:05:00|17939.78|17819.78|17940.62|17820.62|17943.65|17823.65|17938.55|17818.55|10
1622649910000|2021-06-02 16:05:10|17939.41|17819.41|17937.39|17817.39|17939.89|17819.89|17937.39|17817.39|10
1622649920000|2021-06-02 16:05:20|17937.52|17817.52|17929.03|17809.03|17937.52|17817.52|17929.03|17809.03|10
1622649930000|2021-06-02 16:05:30|17928.42|17808.42|17915.79|17795.79|17928.42|17808.42|17915.79|17795.79|10
1622649940000|2021-06-02 16:05:40|17915.23|17795.23|17895.24|17775.24|17915.23|17795.23|17895.24|17775.24|10
1622649950000|2021-06-02 16:05:50|17893.26|17773.26|17886.9|17766.9|17893.26|17773.26|17884.89|17764.89|10
1622649960000|2021-06-02 16:06:00|17887.37|17767.37|17889.85|17769.85|17889.85|17769.85|17886.03|17766.03|10
1622649970000|2021-06-02 16:06:10|17891.04|17771.04|17863.35|17743.35|17891.04|17771.04|17863.35|17743.35|10
1622649980000|2021-06-02 16:06:20|17861.18|17741.18|17863.99|17743.99|17863.99|17743.99|17854.8|17734.8|10
1622649990000|2021-06-02 16:06:30|17864.17|17744.17|17870.14|17750.14|17870.48|17750.48|17864.17|17744.17|10
1622650000000|2021-06-02 16:06:40|17871.82|17751.82|17873.88|17753.88|17873.88|17753.88|17871.47|17751.47|10
1622650010000|2021-06-02 16:06:50|17874.17|17754.17|17876.23|17756.23|17876.71|17756.71|17874.17|17754.17|10
1622650020000|2021-06-02 16:07:00|17875.46|17755.46|17884.5|17764.5|17884.5|17764.5|17875.24|17755.24|10
1622650030000|2021-06-02 16:07:10|17885.92|17765.92|17892.2|17772.2|17892.2|17772.2|17885.22|17765.22|10
1622650040000|2021-06-02 16:07:20|17893.33|17773.33|17903.01|17783.01|17903.94|17783.94|17893.33|17773.33|10
1622650050000|2021-06-02 16:07:30|17903.1|17783.1|17911.41|17791.41|17911.96|17791.96|17901.88|17781.88|10
1622650060000|2021-06-02 16:07:40|17913.03|17793.03|17910.17|17790.17|17913.03|17793.03|17908.9|17788.9|10
1622650070000|2021-06-02 16:07:50|17909.85|17789.85|17905.05|17785.05|17909.85|17789.85|17904.41|17784.41|10
1622650080000|2021-06-02 16:08:00|17905.08|17785.08|17910.98|17790.98|17910.98|17790.98|17905.08|17785.08|10
1622650090000|2021-06-02 16:08:10|17911.9|17791.9|17919.61|17799.61|17919.61|17799.61|17911.9|17791.9|10
1622650100000|2021-06-02 16:08:20|17919.96|17799.96|17930.86|17810.86|17930.86|17810.86|17919.96|17799.96|10
1622650110000|2021-06-02 16:08:30|17931.22|17811.22|17934.46|17814.46|17934.83|17814.83|17930.78|17810.78|10
1622650120000|2021-06-02 16:08:40|17935.54|17815.54|17937.59|17817.59|17937.82|17817.82|17935.54|17815.54|10
1622650130000|2021-06-02 16:08:50|17937.84|17817.84|17940.02|17820.02|17940.51|17820.51|17937.84|17817.84|9
1622650140000|2021-06-02 16:09:00|17939.76|17819.76|17939.76|17819.76|17941.67|17821.67|17938.54|17818.54|10
1622650150000|2021-06-02 16:09:10|17938.89|17818.89|17941.21|17821.21|17941.21|17821.21|17938.64|17818.64|10
1622650160000|2021-06-02 16:09:20|17941.87|17821.87|17948.02|17828.02|17948.02|17828.02|17941.87|17821.87|10
1622650170000|2021-06-02 16:09:30|17950.66|17830.66|17956.78|17836.78|17956.78|17836.78|17950.66|17830.66|10
1622650180000|2021-06-02 16:09:40|17958.67|17838.67|17964.3|17844.3|17964.3|17844.3|17958.67|17838.67|10
1622650190000|2021-06-02 16:09:50|17965.92|17845.92|17980.59|17860.59|17980.59|17860.59|17965.92|17845.92|10
1622650200000|2021-06-02 16:10:00|17979.94|17859.94|17993.61|17873.61|17993.61|17873.61|17979.94|17859.94|10
1622650210000|2021-06-02 16:10:10|17994.78|17874.78|18001.84|17881.84|18001.84|17881.84|17994.78|17874.78|10
1622650220000|2021-06-02 16:10:20|18003.58|17883.58|18019.91|17899.91|18019.91|17899.91|18003.58|17883.58|10
1622650230000|2021-06-02 16:10:30|18019.82|17899.82|18025.46|17905.46|18025.46|17905.46|18019.82|17899.82|10
1622650240000|2021-06-02 16:10:40|18027.36|17907.36|18044.03|17924.03|18044.03|17924.03|18027.36|17907.36|10
1622650250000|2021-06-02 16:10:50|18043.71|17923.71|18045.18|17925.18|18045.18|17925.18|18042.47|17922.47|10
1622650260000|2021-06-02 16:11:00|18045.62|17925.62|18059.58|17939.58|18059.58|17939.58|18045.62|17925.62|10
1622650270000|2021-06-02 16:11:10|18060.33|17940.33|18055.64|17935.64|18062.68|17942.68|18055.64|17935.64|10
1622650280000|2021-06-02 16:11:20|18049.92|17929.92|18042.56|17922.56|18049.92|17929.92|18042.56|17922.56|10
1622650290000|2021-06-02 16:11:30|18041.54|17921.54|18040.15|17920.15|18041.54|17921.54|18037.05|17917.05|10
1622650300000|2021-06-02 16:11:40|18040.76|17920.76|18042.61|17922.61|18042.61|17922.61|18040.76|17920.76|10
1622650310000|2021-06-02 16:11:50|18041.17|17921.17|18041.66|17921.66|18042.22|17922.22|18039.86|17919.86|10
1622650320000|2021-06-02 16:12:00|18042.07|17922.07|18033.17|17913.17|18042.07|17922.07|18033.17|17913.17|10
1622650330000|2021-06-02 16:12:10|18030.03|17910.03|18027.6|17907.6|18031.62|17911.62|18025.92|17905.92|10
1622650340000|2021-06-02 16:12:20|18027.2|17907.2|18031.11|17911.11|18031.11|17911.11|18026.68|17906.68|10
1622650350000|2021-06-02 16:12:30|18030.48|17910.48|18032.08|17912.08|18032.92|17912.92|18030.48|17910.48|10
1622650360000|2021-06-02 16:12:40|18033.3|17913.3|18034.44|17914.44|18035.49|17915.49|18033.14|17913.14|10
1622650370000|2021-06-02 16:12:50|18035.89|17915.89|18037.32|17917.32|18038.66|17918.66|18035.89|17915.89|10
1622650380000|2021-06-02 16:13:00|18037.07|17917.07|18029.32|17909.32|18037.07|17917.07|18029.32|17909.32|10
1622650390000|2021-06-02 16:13:10|18028.11|17908.11|18018.89|17898.89|18028.11|17908.11|18018.89|17898.89|10
1622650400000|2021-06-02 16:13:20|18018.28|17898.28|18016.48|17896.48|18019.95|17899.95|18016.48|17896.48|10
1622650410000|2021-06-02 16:13:30|18014.03|17894.03|18006.39|17886.39|18014.03|17894.03|18006.39|17886.39|10
1622650420000|2021-06-02 16:13:40|18005.59|17885.59|17997.84|17877.84|18005.59|17885.59|17997.84|17877.84|10
1622650430000|2021-06-02 16:13:50|17996.77|17876.77|17993.28|17873.28|17996.77|17876.77|17993.28|17873.28|10
1622650440000|2021-06-02 16:14:00|17992.2|17872.2|17994.11|17874.11|17994.11|17874.11|17990.64|17870.64|10
1622650450000|2021-06-02 16:14:10|17994.52|17874.52|17995.03|17875.03|17995.27|17875.27|17994.11|17874.11|10
1622650460000|2021-06-02 16:14:20|17995.7|17875.7|17996.56|17876.56|17997.83|17877.83|17995.7|17875.7|10
1622650470000|2021-06-02 16:14:30|17997.2|17877.2|17994.85|17874.85|17997.58|17877.58|17994.53|17874.53|10
1622650480000|2021-06-02 16:14:40|17994.7|17874.7|17996.49|17876.49|17997.12|17877.12|17994.22|17874.22|10
1622650490000|2021-06-02 16:14:50|17997.22|17877.22|18005.52|17885.52|18005.52|17885.52|17997.22|17877.22|10
1622650500000|2021-06-02 16:15:00|18005.72|17885.72|18003.08|17883.08|18005.72|17885.72|18002.72|17882.72|9
1622650510000|2021-06-02 16:15:10|18002.07|17882.07|18010.32|17890.32|18010.32|17890.32|18002.07|17882.07|10
1622650520000|2021-06-02 16:15:20|18012.37|17892.37|18013.13|17893.13|18013.13|17893.13|18010.99|17890.99|10
1622650530000|2021-06-02 16:15:30|18012.8|17892.8|18016.94|17896.94|18016.94|17896.94|18012.8|17892.8|10
1622650540000|2021-06-02 16:15:40|18016.67|17896.67|18020.64|17900.64|18021.06|17901.06|18016.67|17896.67|10
1622650550000|2021-06-02 16:15:50|18022.68|17902.68|18025.69|17905.69|18025.69|17905.69|18022.68|17902.68|10
1622650560000|2021-06-02 16:16:00|18026.63|17906.63|18040.89|17920.89|18041.03|17921.03|18026.19|17906.19|10
1622650570000|2021-06-02 16:16:10|18041.36|17921.36|18042.14|17922.14|18042.49|17922.49|18041.17|17921.17|10
1622650580000|2021-06-02 16:16:20|18042.22|17922.22|18044.82|17924.82|18044.93|17924.93|18041.65|17921.65|9
1622650590000|2021-06-02 16:16:30|18045.65|17925.65|18049.32|17929.32|18049.43|17929.43|18045.65|17925.65|10
1622650600000|2021-06-02 16:16:40|18049.37|17929.37|18050.64|17930.64|18051.71|17931.71|18049.37|17929.37|10
1622650610000|2021-06-02 16:16:50|18050.4|17930.4|18052.82|17932.82|18052.82|17932.82|18049.53|17929.53|10
1622650620000|2021-06-02 16:17:00|18053.42|17933.42|18057.24|17937.24|18058.26|17938.26|18053.42|17933.42|10
1622650630000|2021-06-02 16:17:10|18057.99|17937.99|18059.27|17939.27|18059.27|17939.27|18057.12|17937.12|10
1622650640000|2021-06-02 16:17:20|18058.88|17938.88|18059.48|17939.48|18059.79|17939.79|18058.76|17938.76|10
1622650650000|2021-06-02 16:17:30|18059.01|17939.01|18053.34|17933.34|18059.01|17939.01|18051.96|17931.96|10
1622650660000|2021-06-02 16:17:40|18051.79|17931.79|18048.16|17928.16|18051.79|17931.79|18047.54|17927.54|10
1622650670000|2021-06-02 16:17:50|18047.38|17927.38|18042.02|17922.02|18047.38|17927.38|18042.02|17922.02|10
1622650680000|2021-06-02 16:18:00|18041|17921|18044.7|17924.7|18044.7|17924.7|18041|17921|10
1622650690000|2021-06-02 16:18:10|18045.15|17925.15|18048.01|17928.01|18048.31|17928.31|18044.57|17924.57|10
1622650700000|2021-06-02 16:18:20|18048.34|17928.34|18054.13|17934.13|18054.13|17934.13|18048.34|17928.34|10
1622650710000|2021-06-02 16:18:30|18054.73|17934.73|18053.87|17933.87|18054.73|17934.73|18053.43|17933.43|10
1622650720000|2021-06-02 16:18:40|18054.34|17934.34|18055.64|17935.64|18055.64|17935.64|18054.25|17934.25|10
1622650730000|2021-06-02 16:18:50|18055.44|17935.44|18055.09|17935.09|18056.62|17936.62|18055.09|17935.09|10
1622650740000|2021-06-02 16:19:00|18054.79|17934.79|18056.97|17936.97|18056.97|17936.97|18054.56|17934.56|10
1622650750000|2021-06-02 16:19:10|18057.75|17937.75|18059.11|17939.11|18060.56|17940.56|18057.74|17937.74|10
1622650760000|2021-06-02 16:19:20|18058.63|17938.63|18052.05|17932.05|18058.63|17938.63|18052.05|17932.05|10
1622650770000|2021-06-02 16:19:30|18049.42|17929.42|18045.28|17925.28|18049.88|17929.88|18045.16|17925.16|10
1622650780000|2021-06-02 16:19:40|18046.1|17926.1|18041.66|17921.66|18046.1|17926.1|18041.47|17921.47|10
1622650790000|2021-06-02 16:19:50|18041.25|17921.25|18044.24|17924.24|18044.43|17924.43|18041.07|17921.07|10
1622650800000|2021-06-02 16:20:00|18044.26|17924.26|18046.19|17926.19|18047.1|17927.1|18044.26|17924.26|10
1622650810000|2021-06-02 16:20:10|18045.59|17925.59|18043.31|17923.31|18045.59|17925.59|18043.31|17923.31|10
1622650820000|2021-06-02 16:20:20|18041.89|17921.89|18032.27|17912.27|18041.89|17921.89|18032.27|17912.27|10
1622650830000|2021-06-02 16:20:30|18031.35|17911.35|18019.36|17899.36|18031.35|17911.35|18019.36|17899.36|10
1622650840000|2021-06-02 16:20:40|18019.34|17899.34|18011.73|17891.73|18019.34|17899.34|18011.03|17891.03|10
1622650850000|2021-06-02 16:20:50|18011.42|17891.42|18009.38|17889.38|18012.52|17892.52|18009.13|17889.13|10
1622650860000|2021-06-02 16:21:00|18009.53|17889.53|18008.97|17888.97|18009.53|17889.53|18008.23|17888.23|10
1622650870000|2021-06-02 16:21:10|18009.29|17889.29|18002.67|17882.67|18010.24|17890.24|18002.38|17882.38|10
1622650880000|2021-06-02 16:21:20|18002|17882|17999.12|17879.12|18002|17882|17998.96|17878.96|10
1622650890000|2021-06-02 16:21:30|17999.02|17879.02|17997.09|17877.09|17999.02|17879.02|17997.09|17877.09|10
1622650900000|2021-06-02 16:21:40|17996.95|17876.95|17992.26|17872.26|17996.95|17876.95|17992.26|17872.26|10
1622650910000|2021-06-02 16:21:50|17992.15|17872.15|17991.9|17871.9|17992.99|17872.99|17991.64|17871.64|10
1622650920000|2021-06-02 16:22:00|17991.31|17871.31|17993.77|17873.77|17995.1|17875.1|17990.55|17870.55|10
1622650930000|2021-06-02 16:22:10|17994.03|17874.03|17995.97|17875.97|17996.24|17876.24|17994.03|17874.03|10
1622650940000|2021-06-02 16:22:20|17996.2|17876.2|17996.95|17876.95|17997.05|17877.05|17995.78|17875.78|10
1622650950000|2021-06-02 16:22:30|17996.92|17876.92|17995.62|17875.62|17996.92|17876.92|17995.59|17875.59|10
1622650960000|2021-06-02 16:22:40|17995.05|17875.05|17991.05|17871.05|17995.05|17875.05|17991.05|17871.05|10
1622650970000|2021-06-02 16:22:50|17990.81|17870.81|17987.77|17867.77|17990.81|17870.81|17987.77|17867.77|10
1622650980000|2021-06-02 16:23:00|17986.87|17866.87|17978.9|17858.9|17986.87|17866.87|17978.9|17858.9|10
1622650990000|2021-06-02 16:23:10|17974.41|17854.41|17970.87|17850.87|17974.41|17854.41|17970.32|17850.32|10
1622651000000|2021-06-02 16:23:20|17969.18|17849.18|17967.9|17847.9|17969.56|17849.56|17967.9|17847.9|10
1622651010000|2021-06-02 16:23:30|17967.94|17847.94|17957.17|17837.17|17967.95|17847.95|17957.17|17837.17|10
1622651020000|2021-06-02 16:23:40|17957.05|17837.05|17954.57|17834.57|17957.05|17837.05|17954.57|17834.57|10
1622651030000|2021-06-02 16:23:50|17954.71|17834.71|17951.48|17831.48|17954.75|17834.75|17951.4|17831.4|9
1622651040000|2021-06-02 16:24:00|17951.12|17831.12|17952.32|17832.32|17952.32|17832.32|17949.22|17829.22|10
1622651050000|2021-06-02 16:24:10|17952.59|17832.59|17956.38|17836.38|17956.38|17836.38|17952.59|17832.59|10
1622651060000|2021-06-02 16:24:20|17956.57|17836.57|17961.85|17841.85|17961.85|17841.85|17955.72|17835.72|10
1622651070000|2021-06-02 16:24:30|17961.87|17841.87|17965.55|17845.55|17965.79|17845.79|17961.68|17841.68|10
1622651080000|2021-06-02 16:24:40|17966.43|17846.43|17969.4|17849.4|17969.4|17849.4|17966.43|17846.43|9
1622651090000|2021-06-02 16:24:50|17969.72|17849.72|17971.88|17851.88|17973.88|17853.88|17969.72|17849.72|10
1622651100000|2021-06-02 16:25:00|17973.13|17853.13|17978.15|17858.15|17978.15|17858.15|17973.13|17853.13|10
1622651110000|2021-06-02 16:25:10|17978.05|17858.05|17986.18|17866.18|17986.18|17866.18|17978.05|17858.05|10
1622651120000|2021-06-02 16:25:20|17986.65|17866.65|17988.25|17868.25|17988.63|17868.63|17986.03|17866.03|9
1622651130000|2021-06-02 16:25:30|17987.56|17867.56|17990.79|17870.79|17990.79|17870.79|17986.89|17866.89|10
1622651140000|2021-06-02 16:25:40|17991.29|17871.29|17994.78|17874.78|17994.78|17874.78|17991.06|17871.06|10
1622651150000|2021-06-02 16:25:50|17995.39|17875.39|17999.44|17879.44|17999.93|17879.93|17995.39|17875.39|10
1622651160000|2021-06-02 16:26:00|17998.87|17878.87|17993.98|17873.98|17998.87|17878.87|17993.98|17873.98|10
1622651170000|2021-06-02 16:26:10|17993.93|17873.93|17989.58|17869.58|17993.93|17873.93|17989.58|17869.58|10
1622651180000|2021-06-02 16:26:20|17989.25|17869.25|17985.05|17865.05|17989.25|17869.25|17984.89|17864.89|10
1622651190000|2021-06-02 16:26:30|17984.61|17864.61|17978.96|17858.96|17984.61|17864.61|17978.96|17858.96|10
1622651200000|2021-06-02 16:26:40|17978.43|17858.43|17977.16|17857.16|17979.09|17859.09|17977.06|17857.06|10
1622651210000|2021-06-02 16:26:50|17976.35|17856.35|17965.86|17845.86|17976.35|17856.35|17965.86|17845.86|10
1622651220000|2021-06-02 16:27:00|17965.9|17845.9|17964.46|17844.46|17966.43|17846.43|17964.11|17844.11|10
1622651230000|2021-06-02 16:27:10|17963.5|17843.5|17954.9|17834.9|17964.24|17844.24|17954.9|17834.9|10
1622651240000|2021-06-02 16:27:20|17954.33|17834.33|17947.74|17827.74|17954.33|17834.33|17947.34|17827.34|10
1622651250000|2021-06-02 16:27:30|17947.88|17827.88|17945|17825|17947.88|17827.88|17943.18|17823.18|10
1622651260000|2021-06-02 16:27:40|17945.11|17825.11|17942.62|17822.62|17945.29|17825.29|17942.62|17822.62|10
1622651270000|2021-06-02 16:27:50|17943.51|17823.51|17945.94|17825.94|17945.94|17825.94|17942.3|17822.3|10
1622651280000|2021-06-02 16:28:00|17945.81|17825.81|17950.62|17830.62|17950.62|17830.62|17944.66|17824.66|9
1622651290000|2021-06-02 16:28:10|17953.63|17833.63|17958.65|17838.65|17958.99|17838.99|17953.63|17833.63|10
1622651300000|2021-06-02 16:28:20|17958.73|17838.73|17958.59|17838.59|17958.99|17838.99|17957.84|17837.84|10
1622651310000|2021-06-02 16:28:30|17958.67|17838.67|17958.5|17838.5|17958.67|17838.67|17957.94|17837.94|9
1622651320000|2021-06-02 16:28:40|17958.15|17838.15|17956.02|17836.02|17958.35|17838.35|17956.02|17836.02|10
1622651330000|2021-06-02 16:28:50|17955.39|17835.39|17953.64|17833.64|17955.87|17835.87|17953.27|17833.27|10
1622651340000|2021-06-02 16:29:00|17952.03|17832.03|17949.23|17829.23|17952.03|17832.03|17949.23|17829.23|10
1622651350000|2021-06-02 16:29:10|17949.06|17829.06|17947.25|17827.25|17950.98|17830.98|17947.25|17827.25|10
1622651360000|2021-06-02 16:29:20|17946.98|17826.98|17935.6|17815.6|17946.98|17826.98|17935.6|17815.6|10
1622651370000|2021-06-02 16:29:30|17935.14|17815.14|17936.43|17816.43|17936.43|17816.43|17932.29|17812.29|10
1622651380000|2021-06-02 16:29:40|17936.07|17816.07|17935.95|17815.95|17936.07|17816.07|17934.97|17814.97|10
1622651390000|2021-06-02 16:29:50|17936.19|17816.19|17936.45|17816.45|17938.13|17818.13|17936.08|17816.08|10
1622651400000|2021-06-02 16:30:00|17936.42|17816.42|17946.22|17826.22|17946.22|17826.22|17936.42|17816.42|10
1622651410000|2021-06-02 16:30:10|17948.4|17828.4|17951.36|17831.36|17953.58|17833.58|17948.4|17828.4|10
1622651420000|2021-06-02 16:30:20|17951.85|17831.85|17937.09|17817.09|17951.85|17831.85|17937.09|17817.09|10
1622651430000|2021-06-02 16:30:30|17938.16|17818.16|17921.24|17801.24|17938.16|17818.16|17921.24|17801.24|10
1622651440000|2021-06-02 16:30:40|17920.76|17800.76|17913.49|17793.49|17920.76|17800.76|17913.49|17793.49|10
1622651450000|2021-06-02 16:30:50|17913.46|17793.46|17905.99|17785.99|17913.46|17793.46|17905.99|17785.99|10
1622651460000|2021-06-02 16:31:00|17905.15|17785.15|17906.2|17786.2|17906.27|17786.27|17905.06|17785.06|9
1622651470000|2021-06-02 16:31:10|17906.94|17786.94|17914.17|17794.17|17914.7|17794.7|17906.94|17786.94|10
1622651480000|2021-06-02 16:31:20|17914.66|17794.66|17910.15|17790.15|17914.66|17794.66|17909.97|17789.97|10
1622651490000|2021-06-02 16:31:30|17909.7|17789.7|17904.31|17784.31|17910.62|17790.62|17904.31|17784.31|10
1622651500000|2021-06-02 16:31:40|17904.12|17784.12|17899.02|17779.02|17904.12|17784.12|17898.97|17778.97|10
1622651510000|2021-06-02 16:31:50|17898.48|17778.48|17894.54|17774.54|17898.48|17778.48|17894.54|17774.54|10
1622651520000|2021-06-02 16:32:00|17894.3|17774.3|17892.92|17772.92|17894.3|17774.3|17892|17772|10
1622651530000|2021-06-02 16:32:10|17892.67|17772.67|17892.36|17772.36|17893.18|17773.18|17890.96|17770.96|10
1622651540000|2021-06-02 16:32:20|17892.26|17772.26|17886.19|17766.19|17892.58|17772.58|17886.19|17766.19|10
1622651550000|2021-06-02 16:32:30|17885.07|17765.07|17880.14|17760.14|17885.71|17765.71|17879.94|17759.94|10
1622651560000|2021-06-02 16:32:40|17879.68|17759.68|17878.49|17758.49|17879.75|17759.75|17877.88|17757.88|10
1622651570000|2021-06-02 16:32:50|17878.59|17758.59|17880.11|17760.11|17881.02|17761.02|17878.59|17758.59|10
1622651580000|2021-06-02 16:33:00|17880.5|17760.5|17880.25|17760.25|17881.35|17761.35|17879.83|17759.83|10
1622651590000|2021-06-02 16:33:10|17880.34|17760.34|17880.47|17760.47|17880.54|17760.54|17875.92|17755.92|10
1622651600000|2021-06-02 16:33:20|17880.74|17760.74|17884.61|17764.61|17884.61|17764.61|17878.97|17758.97|10
1622651610000|2021-06-02 16:33:30|17885.03|17765.03|17888.14|17768.14|17888.14|17768.14|17884.91|17764.91|10
1622651620000|2021-06-02 16:33:40|17887.82|17767.82|17883.88|17763.88|17887.82|17767.82|17883.88|17763.88|10
1622651630000|2021-06-02 16:33:50|17883.91|17763.91|17887.46|17767.46|17887.46|17767.46|17883.78|17763.78|10
1622651640000|2021-06-02 16:34:00|17886.9|17766.9|17885.77|17765.77|17887.54|17767.54|17885.66|17765.66|10
1622651650000|2021-06-02 16:34:10|17886.83|17766.83|17889.34|17769.34|17889.34|17769.34|17884.87|17764.87|10
1622651660000|2021-06-02 16:34:20|17890.12|17770.12|17892.36|17772.36|17892.36|17772.36|17889.82|17769.82|10
1622651670000|2021-06-02 16:34:30|17892.12|17772.12|17889.22|17769.22|17892.12|17772.12|17888.36|17768.36|9
1622651680000|2021-06-02 16:34:40|17888.97|17768.97|17888.13|17768.13|17889.08|17769.08|17888.12|17768.12|10
1622651690000|2021-06-02 16:34:50|17887.75|17767.75|17875.47|17755.47|17887.75|17767.75|17875.4|17755.4|10
1622651700000|2021-06-02 16:35:00|17875.63|17755.63|17875.45|17755.45|17876.66|17756.66|17875.1|17755.1|10
1622651710000|2021-06-02 16:35:10|17872.02|17752.02|17865.53|17745.53|17872.02|17752.02|17862.72|17742.72|10
1622651720000|2021-06-02 16:35:20|17864.79|17744.79|17860.29|17740.29|17864.79|17744.79|17860.29|17740.29|10
1622651730000|2021-06-02 16:35:30|17860.23|17740.23|17854.02|17734.02|17860.23|17740.23|17854.02|17734.02|10
1622651740000|2021-06-02 16:35:40|17852.99|17732.99|17849.86|17729.86|17852.99|17732.99|17849.86|17729.86|10
1622651750000|2021-06-02 16:35:50|17849.65|17729.65|17843.03|17723.03|17849.65|17729.65|17843.03|17723.03|10
1622651760000|2021-06-02 16:36:00|17842.57|17722.57|17838.93|17718.93|17842.57|17722.57|17832.49|17712.49|10
1622651770000|2021-06-02 16:36:10|17840.7|17720.7|17844.45|17724.45|17844.45|17724.45|17840.7|17720.7|10
1622651780000|2021-06-02 16:36:20|17844.22|17724.22|17844.68|17724.68|17845.55|17725.55|17844.07|17724.07|10
1622651790000|2021-06-02 16:36:30|17845.17|17725.17|17847.19|17727.19|17847.19|17727.19|17844.12|17724.12|10
1622651800000|2021-06-02 16:36:40|17847.77|17727.77|17847.7|17727.7|17848.73|17728.73|17846.81|17726.81|10
1622651810000|2021-06-02 16:36:50|17848.18|17728.18|17841.14|17721.14|17849.33|17729.33|17841.14|17721.14|10
1622651820000|2021-06-02 16:37:00|17847.61|17727.61|17851.29|17731.29|17852.04|17732.04|17847.61|17727.61|10
1622651830000|2021-06-02 16:37:10|17851.22|17731.22|17849.86|17729.86|17853.81|17733.81|17849.86|17729.86|9
1622651840000|2021-06-02 16:37:20|17850.31|17730.31|17856.02|17736.02|17856.56|17736.56|17850.31|17730.31|10
1622651850000|2021-06-02 16:37:30|17855.78|17735.78|17857.41|17737.41|17857.41|17737.41|17855.11|17735.11|10
1622651860000|2021-06-02 16:37:40|17858.85|17738.85|17863.43|17743.43|17863.55|17743.55|17858.85|17738.85|10
1622651870000|2021-06-02 16:37:50|17863.47|17743.47|17866.15|17746.15|17866.31|17746.31|17863.47|17743.47|10
1622651880000|2021-06-02 16:38:00|17865.63|17745.63|17867.51|17747.51|17868.35|17748.35|17865.63|17745.63|10
1622651890000|2021-06-02 16:38:10|17867.23|17747.23|17869.89|17749.89|17869.89|17749.89|17867.23|17747.23|10
1622651900000|2021-06-02 16:38:20|17869.95|17749.95|17868.51|17748.51|17870.33|17750.33|17868.32|17748.32|10
1622651910000|2021-06-02 16:38:30|17868.42|17748.42|17867.71|17747.71|17868.42|17748.42|17867.05|17747.05|10
1622651920000|2021-06-02 16:38:40|17867.85|17747.85|17873.75|17753.75|17873.75|17753.75|17867.64|17747.64|10
1622651930000|2021-06-02 16:38:50|17874.36|17754.36|17879.57|17759.57|17880.21|17760.21|17874.36|17754.36|10
1622651940000|2021-06-02 16:39:00|17879.82|17759.82|17880.94|17760.94|17881.36|17761.36|17879.6|17759.6|10
1622651950000|2021-06-02 16:39:10|17880.6|17760.6|17874.93|17754.93|17880.6|17760.6|17874.93|17754.93|10
1622651960000|2021-06-02 16:39:20|17874.86|17754.86|17874.06|17754.06|17874.86|17754.86|17873.49|17753.49|10
1622651970000|2021-06-02 16:39:30|17874.07|17754.07|17869.31|17749.31|17874.07|17754.07|17869.31|17749.31|10
1622651980000|2021-06-02 16:39:40|17868.09|17748.09|17862.31|17742.31|17868.09|17748.09|17862.31|17742.31|10
1622651990000|2021-06-02 16:39:50|17862.34|17742.34|17860.68|17740.68|17863.21|17743.21|17860.68|17740.68|10
1622652000000|2021-06-02 16:40:00|17860.25|17740.25|17864.28|17744.28|17864.28|17744.28|17858.67|17738.67|10
1622652010000|2021-06-02 16:40:10|17864.18|17744.18|17863.73|17743.73|17864.55|17744.55|17863.33|17743.33|10
1622652020000|2021-06-02 16:40:20|17863.95|17743.95|17861.48|17741.48|17863.95|17743.95|17860.77|17740.77|9
1622652030000|2021-06-02 16:40:30|17860.76|17740.76|17852.53|17732.53|17860.76|17740.76|17852.53|17732.53|10
1622652040000|2021-06-02 16:40:40|17852.79|17732.79|17848.71|17728.71|17852.79|17732.79|17847.97|17727.97|10
1622652050000|2021-06-02 16:40:50|17849.29|17729.29|17846.23|17726.23|17849.29|17729.29|17846.03|17726.03|10
1622652060000|2021-06-02 16:41:00|17845.79|17725.79|17852.66|17732.66|17852.66|17732.66|17845.71|17725.71|10
1622652070000|2021-06-02 16:41:10|17852.62|17732.62|17858.07|17738.07|17858.07|17738.07|17852.62|17732.62|9
1622652080000|2021-06-02 16:41:20|17857.63|17737.63|17856.47|17736.47|17857.77|17737.77|17856.3|17736.3|10
1622652090000|2021-06-02 16:41:30|17856.05|17736.05|17852.57|17732.57|17856.83|17736.83|17852.57|17732.57|10
1622652100000|2021-06-02 16:41:40|17853.08|17733.08|17850.79|17730.79|17853.08|17733.08|17849.61|17729.61|10
1622652110000|2021-06-02 16:41:50|17850.56|17730.56|17849.19|17729.19|17851.78|17731.78|17848.56|17728.56|10
1622652120000|2021-06-02 16:42:00|17849.04|17729.04|17844.9|17724.9|17849.04|17729.04|17844.9|17724.9|10
1622652130000|2021-06-02 16:42:10|17843.88|17723.88|17835.95|17715.95|17843.88|17723.88|17835.95|17715.95|10
1622652140000|2021-06-02 16:42:20|17835.72|17715.72|17831.17|17711.17|17835.99|17715.99|17830.79|17710.79|10
1622652150000|2021-06-02 16:42:30|17831.7|17711.7|17831.63|17711.63|17831.7|17711.7|17830.43|17710.43|10
1622652160000|2021-06-02 16:42:40|17831.38|17711.38|17831.01|17711.01|17833.43|17713.43|17829.96|17709.96|10
1622652170000|2021-06-02 16:42:50|17831.69|17711.69|17831.98|17711.98|17831.98|17711.98|17830.3|17710.3|10
1622652180000|2021-06-02 16:43:00|17831.96|17711.96|17823.99|17703.99|17831.96|17711.96|17823.23|17703.23|10
1622652190000|2021-06-02 16:43:10|17824.16|17704.16|17828.75|17708.75|17828.75|17708.75|17824|17704|10
1622652200000|2021-06-02 16:43:20|17829.52|17709.52|17831.98|17711.98|17832.15|17712.15|17829.52|17709.52|10
1622652210000|2021-06-02 16:43:30|17832.74|17712.74|17831.75|17711.75|17832.74|17712.74|17831.75|17711.75|9
1622652220000|2021-06-02 16:43:40|17832.58|17712.58|17834.55|17714.55|17834.64|17714.64|17832.58|17712.58|10
1622652230000|2021-06-02 16:43:50|17835.64|17715.64|17836.21|17716.21|17837.25|17717.25|17835.34|17715.34|10
1622652240000|2021-06-02 16:44:00|17835.58|17715.58|17836.91|17716.91|17837.09|17717.09|17835.49|17715.49|10
1622652250000|2021-06-02 16:44:10|17836.94|17716.94|17838.64|17718.64|17839.45|17719.45|17836.94|17716.94|10
1622652260000|2021-06-02 16:44:20|17839.12|17719.12|17845.15|17725.15|17845.15|17725.15|17839.12|17719.12|9
1622652270000|2021-06-02 16:44:30|17845.53|17725.53|17846.56|17726.56|17846.78|17726.78|17845.53|17725.53|10
1622652280000|2021-06-02 16:44:40|17846.59|17726.59|17840.13|17720.13|17846.59|17726.59|17840.13|17720.13|10
1622652290000|2021-06-02 16:44:50|17839.31|17719.31|17839.88|17719.88|17843.78|17723.78|17839.31|17719.31|10
1622652300000|2021-06-02 16:45:00|17839.35|17719.35|17836.83|17716.83|17839.6|17719.6|17836.83|17716.83|10
1622652310000|2021-06-02 16:45:10|17836.84|17716.84|17836.16|17716.16|17836.84|17716.84|17835.3|17715.3|10
1622652320000|2021-06-02 16:45:20|17835|17715|17827.81|17707.81|17835.03|17715.03|17827.81|17707.81|10
1622652330000|2021-06-02 16:45:30|17826.52|17706.52|17821.9|17701.9|17827.46|17707.46|17820.91|17700.91|10
1622652340000|2021-06-02 16:45:40|17821.87|17701.87|17818.3|17698.3|17821.87|17701.87|17818.08|17698.08|10
1622652350000|2021-06-02 16:45:50|17817.75|17697.75|17813.11|17693.11|17817.75|17697.75|17813.11|17693.11|10
1622652360000|2021-06-02 16:46:00|17814.42|17694.42|17818.64|17698.64|17818.64|17698.64|17813.66|17693.66|10
1622652370000|2021-06-02 16:46:10|17818.21|17698.21|17820.94|17700.94|17821.85|17701.85|17818.21|17698.21|10
1622652380000|2021-06-02 16:46:20|17820.68|17700.68|17819.42|17699.42|17820.68|17700.68|17819.4|17699.4|10
1622652390000|2021-06-02 16:46:30|17817.92|17697.92|17814.81|17694.81|17817.92|17697.92|17814.81|17694.81|10
1622652400000|2021-06-02 16:46:40|17814.16|17694.16|17802.86|17682.86|17814.16|17694.16|17802.86|17682.86|10
1622652410000|2021-06-02 16:46:50|17801.41|17681.41|17793.63|17673.63|17801.41|17681.41|17793.47|17673.47|10
1622652420000|2021-06-02 16:47:00|17793.07|17673.07|17790.83|17670.83|17793.84|17673.84|17790.83|17670.83|10
1622652430000|2021-06-02 16:47:10|17790.24|17670.24|17786.91|17666.91|17791.66|17671.66|17786.91|17666.91|10
1622652440000|2021-06-02 16:47:20|17787.76|17667.76|17784.33|17664.33|17787.76|17667.76|17784.33|17664.33|10
1622652450000|2021-06-02 16:47:30|17785.1|17665.1|17779.86|17659.86|17785.1|17665.1|17779.86|17659.86|10
1622652460000|2021-06-02 16:47:40|17778.79|17658.79|17778.17|17658.17|17779.5|17659.5|17777.5|17657.5|10
1622652470000|2021-06-02 16:47:50|17778.41|17658.41|17761.79|17641.79|17778.41|17658.41|17761.79|17641.79|10
1622652480000|2021-06-02 16:48:00|17761.07|17641.07|17759.42|17639.42|17761.26|17641.26|17759.22|17639.22|10
1622652490000|2021-06-02 16:48:10|17760.77|17640.77|17759.68|17639.68|17761.38|17641.38|17759.68|17639.68|10
1622652500000|2021-06-02 16:48:20|17759.07|17639.07|17754.09|17634.09|17759.07|17639.07|17754.09|17634.09|10
1622652510000|2021-06-02 16:48:30|17754.49|17634.49|17751.42|17631.42|17755.2|17635.2|17751.42|17631.42|10
1622652520000|2021-06-02 16:48:40|17749.14|17629.14|17747.38|17627.38|17749.38|17629.38|17746.91|17626.91|10
1622652530000|2021-06-02 16:48:50|17747.19|17627.19|17751.68|17631.68|17751.96|17631.96|17747.13|17627.13|10
1622652540000|2021-06-02 16:49:00|17751.66|17631.66|17751.44|17631.44|17751.73|17631.73|17749.32|17629.32|10
1622652550000|2021-06-02 16:49:10|17751.77|17631.77|17757.22|17637.22|17757.22|17637.22|17751.77|17631.77|10
1622652560000|2021-06-02 16:49:20|17756.77|17636.77|17753.44|17633.44|17756.77|17636.77|17753.43|17633.43|10
1622652570000|2021-06-02 16:49:30|17753.8|17633.8|17752.79|17632.79|17753.8|17633.8|17752.11|17632.11|10
1622652580000|2021-06-02 16:49:40|17747.88|17627.88|17745.01|17625.01|17749.33|17629.33|17735.8|17615.8|10
1622652590000|2021-06-02 16:49:50|17744.67|17624.67|17740.1|17620.1|17744.67|17624.67|17740.1|17620.1|10
1622652600000|2021-06-02 16:50:00|17741.58|17621.58|17744.53|17624.53|17744.98|17624.98|17741.58|17621.58|10
1622652610000|2021-06-02 16:50:10|17744.32|17624.32|17748.38|17628.38|17748.38|17628.38|17744.32|17624.32|10
1622652620000|2021-06-02 16:50:20|17749.13|17629.13|17751.4|17631.4|17752.87|17632.87|17749.13|17629.13|10
1622652630000|2021-06-02 16:50:30|17748.55|17628.55|17747.06|17627.06|17749.52|17629.52|17746.8|17626.8|10
1622652640000|2021-06-02 16:50:40|17746.97|17626.97|17745.45|17625.45|17746.97|17626.97|17745.45|17625.45|10
1622652650000|2021-06-02 16:50:50|17744.86|17624.86|17744.7|17624.7|17745.28|17625.28|17744.43|17624.43|10
1622652660000|2021-06-02 16:51:00|17744.34|17624.34|17746.26|17626.26|17746.85|17626.85|17744.34|17624.34|10
1622652670000|2021-06-02 16:51:10|17748.1|17628.1|17755.49|17635.49|17755.49|17635.49|17748.1|17628.1|10
1622652680000|2021-06-02 16:51:20|17756.02|17636.02|17766.1|17646.1|17766.1|17646.1|17756.02|17636.02|10
1622652690000|2021-06-02 16:51:30|17766.98|17646.98|17776.31|17656.31|17776.97|17656.97|17766.98|17646.98|10
1622652700000|2021-06-02 16:51:40|17776.76|17656.76|17775.66|17655.66|17776.98|17656.98|17775.66|17655.66|10
1622652710000|2021-06-02 16:51:50|17776.42|17656.42|17781.29|17661.29|17781.48|17661.48|17776.42|17656.42|10
1622652720000|2021-06-02 16:52:00|17781.38|17661.38|17788.4|17668.4|17788.4|17668.4|17781.38|17661.38|10
1622652730000|2021-06-02 16:52:10|17789.92|17669.92|17788.72|17668.72|17790.06|17670.06|17788.72|17668.72|10
1622652740000|2021-06-02 16:52:20|17787.07|17667.07|17777.89|17657.89|17787.07|17667.07|17777.89|17657.89|10
1622652750000|2021-06-02 16:52:30|17778.42|17658.42|17775.65|17655.65|17779.63|17659.63|17775.65|17655.65|10
1622652760000|2021-06-02 16:52:40|17775.27|17655.27|17772.56|17652.56|17775.27|17655.27|17772.56|17652.56|10
1622652770000|2021-06-02 16:52:50|17772|17652|17762.7|17642.7|17772|17652|17762.7|17642.7|10
1622652780000|2021-06-02 16:53:00|17762.5|17642.5|17756.02|17636.02|17762.5|17642.5|17756.02|17636.02|10
1622652790000|2021-06-02 16:53:10|17755.77|17635.77|17747.33|17627.33|17755.77|17635.77|17747.33|17627.33|9
1622652800000|2021-06-02 16:53:20|17747.32|17627.32|17751.45|17631.45|17751.7|17631.7|17747.32|17627.32|10
1622652810000|2021-06-02 16:53:30|17751.75|17631.75|17760.42|17640.42|17760.42|17640.42|17750.88|17630.88|9
1622652820000|2021-06-02 16:53:40|17760.89|17640.89|17768.24|17648.24|17768.24|17648.24|17760.89|17640.89|10
1622652830000|2021-06-02 16:53:50|17768.71|17648.71|17771.92|17651.92|17771.92|17651.92|17768.71|17648.71|10
1622652840000|2021-06-02 16:54:00|17771|17651|17772.59|17652.59|17773|17653|17770.8|17650.8|10
1622652850000|2021-06-02 16:54:10|17772.44|17652.44|17769.71|17649.71|17772.51|17652.51|17769.71|17649.71|10
1622652860000|2021-06-02 16:54:20|17770.59|17650.59|17766.91|17646.91|17770.88|17650.88|17766.9|17646.9|10
1622652870000|2021-06-02 16:54:30|17767.02|17647.02|17766.4|17646.4|17767.46|17647.46|17766.23|17646.23|10
1622652880000|2021-06-02 16:54:40|17765.57|17645.57|17769.84|17649.84|17769.84|17649.84|17765.53|17645.53|10
1622652890000|2021-06-02 16:54:50|17769.53|17649.53|17770.91|17650.91|17770.91|17650.91|17768.21|17648.21|10
1622652900000|2021-06-02 16:55:00|17770.65|17650.65|17771.3|17651.3|17771.31|17651.31|17770.08|17650.08|10
1622652910000|2021-06-02 16:55:10|17770.78|17650.78|17776.28|17656.28|17776.28|17656.28|17770.78|17650.78|10
1622652920000|2021-06-02 16:55:20|17776.91|17656.91|17775.92|17655.92|17776.91|17656.91|17775.62|17655.62|10
1622652930000|2021-06-02 16:55:30|17776.21|17656.21|17776.27|17656.27|17776.27|17656.27|17774.74|17654.74|10
1622652940000|2021-06-02 16:55:40|17775.91|17655.91|17776.46|17656.46|17776.46|17656.46|17774.82|17654.82|10
1622652950000|2021-06-02 16:55:50|17776.66|17656.66|17777.51|17657.51|17777.53|17657.53|17776.66|17656.66|9
1622652960000|2021-06-02 16:56:00|17777.79|17657.79|17784.13|17664.13|17784.13|17664.13|17777.79|17657.79|10
1622652970000|2021-06-02 16:56:10|17783.78|17663.78|17787.5|17667.5|17787.69|17667.69|17783.78|17663.78|10
1622652980000|2021-06-02 16:56:20|17787.39|17667.39|17788.67|17668.67|17788.67|17668.67|17785.85|17665.85|10
1622652990000|2021-06-02 16:56:30|17788.81|17668.81|17785.93|17665.93|17788.81|17668.81|17785.93|17665.93|10
1622653000000|2021-06-02 16:56:40|17786.06|17666.06|17785.44|17665.44|17786.36|17666.36|17785.37|17665.37|10
1622653010000|2021-06-02 16:56:50|17784.75|17664.75|17781.8|17661.8|17784.75|17664.75|17781.29|17661.29|10
1622653020000|2021-06-02 16:57:00|17782.05|17662.05|17783.85|17663.85|17783.85|17663.85|17781.11|17661.11|10
1622653030000|2021-06-02 16:57:10|17784.97|17664.97|17789.28|17669.28|17789.28|17669.28|17784.97|17664.97|10
1622653040000|2021-06-02 16:57:20|17788.3|17668.3|17790.72|17670.72|17790.72|17670.72|17787.98|17667.98|10
1622653050000|2021-06-02 16:57:30|17791.09|17671.09|17794.2|17674.2|17794.2|17674.2|17791.09|17671.09|10
1622653060000|2021-06-02 16:57:40|17794.33|17674.33|17799.14|17679.14|17799.14|17679.14|17793.65|17673.65|10
1622653070000|2021-06-02 16:57:50|17799.07|17679.07|17807.04|17687.04|17807.04|17687.04|17799.07|17679.07|10
1622653080000|2021-06-02 16:58:00|17807.69|17687.69|17814.18|17694.18|17814.18|17694.18|17807.69|17687.69|10
1622653090000|2021-06-02 16:58:10|17814.44|17694.44|17819.5|17699.5|17819.5|17699.5|17814.21|17694.21|10
1622653100000|2021-06-02 16:58:20|17819.44|17699.44|17816.92|17696.92|17819.76|17699.76|17816.63|17696.63|9
1622653110000|2021-06-02 16:58:30|17816.99|17696.99|17822.24|17702.24|17822.24|17702.24|17816.99|17696.99|10
1622653120000|2021-06-02 16:58:40|17822.68|17702.68|17822.8|17702.8|17822.8|17702.8|17822.06|17702.06|10
1622653130000|2021-06-02 16:58:50|17820.74|17700.74|17820.21|17700.21|17821.97|17701.97|17820.21|17700.21|10
1622653140000|2021-06-02 16:59:00|17820.23|17700.23|17819.02|17699.02|17820.23|17700.23|17818.49|17698.49|10
1622653150000|2021-06-02 16:59:10|17819.26|17699.26|17816.85|17696.85|17819.26|17699.26|17816.01|17696.01|10
1622653160000|2021-06-02 16:59:20|17816.73|17696.73|17814.33|17694.33|17816.73|17696.73|17814.29|17694.29|9
1622653170000|2021-06-02 16:59:30|17813.27|17693.27|17811.97|17691.97|17813.49|17693.49|17811.58|17691.58|10
1622653180000|2021-06-02 16:59:40|17811.37|17691.37|17810.04|17690.04|17811.73|17691.73|17809.97|17689.97|10
1622653190000|2021-06-02 16:59:50|17810.2|17690.2|17808.26|17688.26|17810.2|17690.2|17808.26|17688.26|10
1622653200000|2021-06-02 17:00:00|17807.85|17687.85|17812.24|17692.24|17812.24|17692.24|17807.19|17687.19|10
1622653210000|2021-06-02 17:00:10|17813.91|17693.91|17819.22|17699.22|17819.24|17699.24|17813.91|17693.91|10
1622653220000|2021-06-02 17:00:20|17820.48|17700.48|17824.63|17704.63|17824.7|17704.7|17820.48|17700.48|10
1622653230000|2021-06-02 17:00:30|17824.92|17704.92|17833.97|17713.97|17833.97|17713.97|17824.76|17704.76|10
1622653240000|2021-06-02 17:00:40|17835.38|17715.38|17843.44|17723.44|17843.44|17723.44|17835.38|17715.38|10
1622653250000|2021-06-02 17:00:50|17844.3|17724.3|17852.25|17732.25|17852.25|17732.25|17844.3|17724.3|10
1622653260000|2021-06-02 17:01:00|17851.38|17731.38|17851.63|17731.63|17851.63|17731.63|17849.4|17729.4|10
1622653270000|2021-06-02 17:01:10|17851.72|17731.72|17852.4|17732.4|17852.45|17732.45|17851.45|17731.45|10
1622653280000|2021-06-02 17:01:20|17853.02|17733.02|17855.25|17735.25|17855.36|17735.36|17852.91|17732.91|10
1622653290000|2021-06-02 17:01:30|17855.31|17735.31|17857.04|17737.04|17858.26|17738.26|17855.31|17735.31|10
1622653300000|2021-06-02 17:01:40|17856.01|17736.01|17855.34|17735.34|17856.2|17736.2|17855.23|17735.23|10
1622653310000|2021-06-02 17:01:50|17855.27|17735.27|17854.67|17734.67|17855.72|17735.72|17854.67|17734.67|9
1622653320000|2021-06-02 17:02:00|17854.86|17734.86|17855.33|17735.33|17855.34|17735.34|17854.42|17734.42|10
1622653330000|2021-06-02 17:02:10|17855.69|17735.69|17862.2|17742.2|17862.27|17742.27|17855.45|17735.45|10
1622653340000|2021-06-02 17:02:20|17862.28|17742.28|17862.98|17742.98|17863.22|17743.22|17861.65|17741.65|10
1622653350000|2021-06-02 17:02:30|17864.34|17744.34|17869.78|17749.78|17870.05|17750.05|17864.34|17744.34|10
1622653360000|2021-06-02 17:02:40|17870.32|17750.32|17873.51|17753.51|17875.37|17755.37|17870.32|17750.32|10
1622653370000|2021-06-02 17:02:50|17874.54|17754.54|17873.87|17753.87|17876.31|17756.31|17873.52|17753.52|10
1622653380000|2021-06-02 17:03:00|17874.41|17754.41|17874.65|17754.65|17876.05|17756.05|17874.41|17754.41|10
1622653390000|2021-06-02 17:03:10|17875.58|17755.58|17875.09|17755.09|17875.87|17755.87|17874.73|17754.73|10
1622653400000|2021-06-02 17:03:20|17875.29|17755.29|17874.56|17754.56|17876.68|17756.68|17874.56|17754.56|10
1622653410000|2021-06-02 17:03:30|17874.92|17754.92|17873.64|17753.64|17876.51|17756.51|17873.64|17753.64|10
1622653420000|2021-06-02 17:03:40|17874.32|17754.32|17873.54|17753.54|17874.55|17754.55|17873.54|17753.54|10
1622653430000|2021-06-02 17:03:50|17873.1|17753.1|17869.11|17749.11|17873.35|17753.35|17869.11|17749.11|10
1622653440000|2021-06-02 17:04:00|17868.46|17748.46|17861.26|17741.26|17868.46|17748.46|17861.26|17741.26|10
1622653450000|2021-06-02 17:04:10|17858.08|17738.08|17855.15|17735.15|17858.37|17738.37|17855.15|17735.15|10
1622653460000|2021-06-02 17:04:20|17856.61|17736.61|17857.26|17737.26|17857.26|17737.26|17856.14|17736.14|10
1622653470000|2021-06-02 17:04:30|17857.48|17737.48|17858.04|17738.04|17858.49|17738.49|17857.48|17737.48|10
1622653480000|2021-06-02 17:04:40|17858.75|17738.75|17859.56|17739.56|17859.76|17739.76|17858.75|17738.75|10
1622653490000|2021-06-02 17:04:50|17859.5|17739.5|17854.36|17734.36|17859.5|17739.5|17854.36|17734.36|10
1622653500000|2021-06-02 17:05:00|17853.74|17733.74|17852.08|17732.08|17854.62|17734.62|17852.08|17732.08|10
1622653510000|2021-06-02 17:05:10|17850.72|17730.72|17845.39|17725.39|17850.72|17730.72|17844.3|17724.3|10
1622653520000|2021-06-02 17:05:20|17845.35|17725.35|17846.2|17726.2|17846.2|17726.2|17844.84|17724.84|10
1622653530000|2021-06-02 17:05:30|17846.09|17726.09|17847.73|17727.73|17847.73|17727.73|17845.19|17725.19|10
1622653540000|2021-06-02 17:05:40|17847.59|17727.59|17847.69|17727.69|17848.16|17728.16|17847.23|17727.23|9
1622653550000|2021-06-02 17:05:50|17848.08|17728.08|17847.11|17727.11|17848.08|17728.08|17845.87|17725.87|10
1622653560000|2021-06-02 17:06:00|17846.97|17726.97|17846.54|17726.54|17847.6|17727.6|17846.41|17726.41|10
1622653570000|2021-06-02 17:06:10|17846.18|17726.18|17839.24|17719.24|17846.18|17726.18|17839.24|17719.24|10
1622653580000|2021-06-02 17:06:20|17838.76|17718.76|17829.53|17709.53|17838.91|17718.91|17829.53|17709.53|10
1622653590000|2021-06-02 17:06:30|17828.95|17708.95|17820.97|17700.97|17828.95|17708.95|17820.97|17700.97|10
1622653600000|2021-06-02 17:06:40|17820.56|17700.56|17815.62|17695.62|17820.56|17700.56|17815.62|17695.62|9
1622653610000|2021-06-02 17:06:50|17814.31|17694.31|17810.48|17690.48|17814.31|17694.31|17810.41|17690.41|10
1622653620000|2021-06-02 17:07:00|17810.75|17690.75|17810.5|17690.5|17812.48|17692.48|17808.86|17688.86|9
1622653630000|2021-06-02 17:07:10|17810.45|17690.45|17805.01|17685.01|17810.45|17690.45|17805.01|17685.01|9
1622653640000|2021-06-02 17:07:20|17805.29|17685.29|17805.29|17685.29|17806.36|17686.36|17803.49|17683.49|10
1622653650000|2021-06-02 17:07:30|17805.44|17685.44|17805.21|17685.21|17805.44|17685.44|17803.09|17683.09|10
1622653660000|2021-06-02 17:07:40|17805.29|17685.29|17807.44|17687.44|17807.52|17687.52|17805.29|17685.29|10
1622653670000|2021-06-02 17:07:50|17807.48|17687.48|17815.28|17695.28|17815.66|17695.66|17807.48|17687.48|10
1622653680000|2021-06-02 17:08:00|17815.59|17695.59|17815.25|17695.25|17815.59|17695.59|17812.96|17692.96|10
1622653690000|2021-06-02 17:08:10|17816.34|17696.34|17819.83|17699.83|17820.07|17700.07|17816.34|17696.34|10
1622653700000|2021-06-02 17:08:20|17820.5|17700.5|17821.79|17701.79|17821.79|17701.79|17819.88|17699.88|10
1622653710000|2021-06-02 17:08:30|17822.76|17702.76|17825.25|17705.25|17825.48|17705.48|17822.76|17702.76|9
1622653720000|2021-06-02 17:08:40|17824.93|17704.93|17829.53|17709.53|17829.53|17709.53|17824.93|17704.93|10
1622653730000|2021-06-02 17:08:50|17829.46|17709.46|17834.88|17714.88|17834.88|17714.88|17829.36|17709.36|9
1622653740000|2021-06-02 17:09:00|17835.2|17715.2|17841.29|17721.29|17841.29|17721.29|17834.95|17714.95|10
1622653750000|2021-06-02 17:09:10|17844.25|17724.25|17843.46|17723.46|17845.68|17725.68|17843.46|17723.46|10
1622653760000|2021-06-02 17:09:20|17842.23|17722.23|17841.69|17721.69|17842.23|17722.23|17840.63|17720.63|10
1622653770000|2021-06-02 17:09:30|17841.48|17721.48|17842.16|17722.16|17843.03|17723.03|17841.48|17721.48|10
1622653780000|2021-06-02 17:09:40|17842.36|17722.36|17838.04|17718.04|17842.36|17722.36|17838.04|17718.04|10
1622653790000|2021-06-02 17:09:50|17837.04|17717.04|17835.54|17715.54|17837.59|17717.59|17835.54|17715.54|10
1622653800000|2021-06-02 17:10:00|17836|17716|17834.87|17714.87|17836.16|17716.16|17834.87|17714.87|9
1622653810000|2021-06-02 17:10:10|17834.4|17714.4|17828.64|17708.64|17834.4|17714.4|17828.64|17708.64|10
1622653820000|2021-06-02 17:10:20|17828.63|17708.63|17825.78|17705.78|17828.63|17708.63|17825.78|17705.78|10
1622653830000|2021-06-02 17:10:30|17825.68|17705.68|17824.66|17704.66|17825.68|17705.68|17823.84|17703.84|10
1622653840000|2021-06-02 17:10:40|17824.39|17704.39|17824.88|17704.88|17825.78|17705.78|17824.22|17704.22|10
1622653850000|2021-06-02 17:10:50|17825.11|17705.11|17822.92|17702.92|17825.84|17705.84|17822.92|17702.92|10
1622653860000|2021-06-02 17:11:00|17822.32|17702.32|17813.34|17693.34|17822.58|17702.58|17813.34|17693.34|10
1622653870000|2021-06-02 17:11:10|17813.17|17693.17|17806.89|17686.89|17813.17|17693.17|17805.84|17685.84|10
1622653880000|2021-06-02 17:11:20|17807.28|17687.28|17805.48|17685.48|17807.3|17687.3|17805.48|17685.48|10
1622653890000|2021-06-02 17:11:30|17803.77|17683.77|17797.98|17677.98|17803.77|17683.77|17797.98|17677.98|10
1622653900000|2021-06-02 17:11:40|17797.92|17677.92|17794.43|17674.43|17797.92|17677.92|17794.37|17674.37|10
1622653910000|2021-06-02 17:11:50|17794.79|17674.79|17795.1|17675.1|17795.28|17675.28|17793.97|17673.97|10
1622653920000|2021-06-02 17:12:00|17795.11|17675.11|17788.4|17668.4|17795.11|17675.11|17788.08|17668.08|10
1622653930000|2021-06-02 17:12:10|17788.35|17668.35|17786.97|17666.97|17789.35|17669.35|17786.97|17666.97|10
1622653940000|2021-06-02 17:12:20|17786.67|17666.67|17785.1|17665.1|17786.85|17666.85|17783.77|17663.77|10
1622653950000|2021-06-02 17:12:30|17785.57|17665.57|17784.41|17664.41|17785.57|17665.57|17784.41|17664.41|10
1622653960000|2021-06-02 17:12:40|17784.25|17664.25|17782.73|17662.73|17784.98|17664.98|17782.73|17662.73|10
1622653970000|2021-06-02 17:12:50|17782.82|17662.82|17784.74|17664.74|17784.74|17664.74|17782.81|17662.81|10
1622653980000|2021-06-02 17:13:00|17785.11|17665.11|17787.23|17667.23|17787.23|17667.23|17785.11|17665.11|10
1622653990000|2021-06-02 17:13:10|17788.12|17668.12|17791.21|17671.21|17791.21|17671.21|17788.12|17668.12|10
1622654000000|2021-06-02 17:13:20|17791.95|17671.95|17793.03|17673.03|17793.78|17673.78|17791.95|17671.95|10
1622654010000|2021-06-02 17:13:30|17793.56|17673.56|17795.18|17675.18|17795.32|17675.32|17793.56|17673.56|10
1622654020000|2021-06-02 17:13:40|17795.47|17675.47|17795.99|17675.99|17797.19|17677.19|17795.47|17675.47|10
1622654030000|2021-06-02 17:13:50|17794.78|17674.78|17797.13|17677.13|17797.13|17677.13|17793.83|17673.83|10
1622654040000|2021-06-02 17:14:00|17797.96|17677.96|17799.77|17679.77|17800.26|17680.26|17797.95|17677.95|10
1622654050000|2021-06-02 17:14:10|17799.36|17679.36|17798.85|17678.85|17800.76|17680.76|17798.85|17678.85|9
1622654060000|2021-06-02 17:14:20|17798.34|17678.34|17796.86|17676.86|17798.64|17678.64|17796.86|17676.86|10
1622654070000|2021-06-02 17:14:30|17796.41|17676.41|17795.74|17675.74|17797.27|17677.27|17795.74|17675.74|10
1622654080000|2021-06-02 17:14:40|17795.66|17675.66|17793.37|17673.37|17795.66|17675.66|17792.67|17672.67|10
1622654090000|2021-06-02 17:14:50|17793.51|17673.51|17792.71|17672.71|17793.51|17673.51|17792.42|17672.42|10
1622654100000|2021-06-02 17:15:00|17792.63|17672.63|17791.98|17671.98|17792.63|17672.63|17791.21|17671.21|10
1622654110000|2021-06-02 17:15:10|17791.44|17671.44|17792.38|17672.38|17792.38|17672.38|17790.55|17670.55|10
1622654120000|2021-06-02 17:15:20|17792.47|17672.47|17795.61|17675.61|17795.61|17675.61|17792.32|17672.32|10
1622654130000|2021-06-02 17:15:30|17796.91|17676.91|17802.94|17682.94|17802.94|17682.94|17796.84|17676.84|10
1622654140000|2021-06-02 17:15:40|17803.9|17683.9|17811.76|17691.76|17811.76|17691.76|17803.9|17683.9|10
1622654150000|2021-06-02 17:15:50|17811.68|17691.68|17808.08|17688.08|17811.68|17691.68|17808.08|17688.08|10
1622654160000|2021-06-02 17:16:00|17809.23|17689.23|17810.2|17690.2|17811.06|17691.06|17808.99|17688.99|10
1622654170000|2021-06-02 17:16:10|17810.1|17690.1|17804.94|17684.94|17810.1|17690.1|17804.94|17684.94|10
1622654180000|2021-06-02 17:16:20|17802.62|17682.62|17801.02|17681.02|17802.89|17682.89|17800.67|17680.67|10
1622654190000|2021-06-02 17:16:30|17801.06|17681.06|17799.84|17679.84|17801.06|17681.06|17799.66|17679.66|9
1622654200000|2021-06-02 17:16:40|17800.34|17680.34|17801.42|17681.42|17801.8|17681.8|17800.34|17680.34|10
1622654210000|2021-06-02 17:16:50|17801.43|17681.43|17801.55|17681.55|17801.78|17681.78|17801.3|17681.3|10
1622654220000|2021-06-02 17:17:00|17803.45|17683.45|17803.16|17683.16|17803.76|17683.76|17802.93|17682.93|8
1622654230000|2021-06-02 17:17:10|17803.08|17683.08|17802.71|17682.71|17803.65|17683.65|17802.67|17682.67|10
1622654240000|2021-06-02 17:17:20|17802.97|17682.97|17802.65|17682.65|17803.66|17683.66|17802.48|17682.48|10
1622654250000|2021-06-02 17:17:30|17803.13|17683.13|17803.88|17683.88|17804.13|17684.13|17803.13|17683.13|10
1622654260000|2021-06-02 17:17:40|17804.26|17684.26|17805.88|17685.88|17806.75|17686.75|17804.26|17684.26|10
1622654270000|2021-06-02 17:17:50|17805.83|17685.83|17804.47|17684.47|17806.41|17686.41|17804.34|17684.34|10
1622654280000|2021-06-02 17:18:00|17803.36|17683.36|17801.48|17681.48|17803.36|17683.36|17800.5|17680.5|10
1622654290000|2021-06-02 17:18:10|17801.5|17681.5|17799.8|17679.8|17801.6|17681.6|17799.8|17679.8|10
1622654300000|2021-06-02 17:18:20|17797.58|17677.58|17799.21|17679.21|17799.21|17679.21|17797.19|17677.19|9
1622654310000|2021-06-02 17:18:30|17799.43|17679.43|17801.59|17681.59|17801.59|17681.59|17798.42|17678.42|10
1622654320000|2021-06-02 17:18:40|17801.6|17681.6|17803.05|17683.05|17803.05|17683.05|17801.6|17681.6|10
1622654330000|2021-06-02 17:18:50|17802.62|17682.62|17805.14|17685.14|17805.19|17685.19|17802.62|17682.62|10
1622654340000|2021-06-02 17:19:00|17805.02|17685.02|17809.02|17689.02|17809.02|17689.02|17805.02|17685.02|10
1622654350000|2021-06-02 17:19:10|17810.05|17690.05|17816.97|17696.97|17816.97|17696.97|17810.05|17690.05|10
1622654360000|2021-06-02 17:19:20|17816.89|17696.89|17817.74|17697.74|17818.95|17698.95|17816.89|17696.89|9
1622654370000|2021-06-02 17:19:30|17817.76|17697.76|17817.67|17697.67|17817.91|17697.91|17817.21|17697.21|10
1622654380000|2021-06-02 17:19:40|17817.5|17697.5|17820.58|17700.58|17820.75|17700.75|17817.5|17697.5|10
1622654390000|2021-06-02 17:19:50|17821.26|17701.26|17823.33|17703.33|17823.33|17703.33|17821.26|17701.26|10
1622654400000|2021-06-02 17:20:00|17823.52|17703.52|17825.54|17705.54|17825.54|17705.54|17822.63|17702.63|9
1622654410000|2021-06-02 17:20:10|17826.83|17706.83|17824.18|17704.18|17826.94|17706.94|17823.97|17703.97|9
1622654420000|2021-06-02 17:20:20|17824.25|17704.25|17823.02|17703.02|17824.25|17704.25|17823.02|17703.02|10
1622654430000|2021-06-02 17:20:30|17822.99|17702.99|17820.32|17700.32|17823.19|17703.19|17820.32|17700.32|10
1622654440000|2021-06-02 17:20:40|17819.34|17699.34|17816.89|17696.89|17819.34|17699.34|17816.89|17696.89|10
1622654450000|2021-06-02 17:20:50|17816.45|17696.45|17813.32|17693.32|17816.45|17696.45|17812.98|17692.98|10
1622654460000|2021-06-02 17:21:00|17813.21|17693.21|17815.66|17695.66|17815.66|17695.66|17813.21|17693.21|10
1622654470000|2021-06-02 17:21:10|17816.06|17696.06|17816.75|17696.75|17816.75|17696.75|17815.78|17695.78|10
1622654480000|2021-06-02 17:21:20|17817.01|17697.01|17818.06|17698.06|17818.06|17698.06|17817.01|17697.01|10
1622654490000|2021-06-02 17:21:30|17817.29|17697.29|17815.85|17695.85|17817.29|17697.29|17815.13|17695.13|10
1622654500000|2021-06-02 17:21:40|17815.54|17695.54|17810.72|17690.72|17815.73|17695.73|17810.72|17690.72|10
1622654510000|2021-06-02 17:21:50|17810.45|17690.45|17806.99|17686.99|17810.45|17690.45|17806.99|17686.99|10
1622654520000|2021-06-02 17:22:00|17807.25|17687.25|17803.78|17683.78|17807.25|17687.25|17803.78|17683.78|10
1622654530000|2021-06-02 17:22:10|17803.93|17683.93|17799.14|17679.14|17803.93|17683.93|17799.14|17679.14|10
1622654540000|2021-06-02 17:22:20|17799.12|17679.12|17797.79|17677.79|17799.54|17679.54|17797.79|17677.79|10
1622654550000|2021-06-02 17:22:30|17797.59|17677.59|17796.61|17676.61|17797.69|17677.69|17796.61|17676.61|10
1622654560000|2021-06-02 17:22:40|17796.58|17676.58|17797.88|17677.88|17797.95|17677.95|17796.58|17676.58|10
1622654570000|2021-06-02 17:22:50|17798.02|17678.02|17799.18|17679.18|17799.38|17679.38|17798.02|17678.02|10
1622654580000|2021-06-02 17:23:00|17799.24|17679.24|17799.79|17679.79|17800.26|17680.26|17799.16|17679.16|9
1622654590000|2021-06-02 17:23:10|17799.81|17679.81|17800.21|17680.21|17800.21|17680.21|17799.18|17679.18|10
1622654600000|2021-06-02 17:23:20|17800|17680|17798.47|17678.47|17800|17680|17798.32|17678.32|10
1622654610000|2021-06-02 17:23:30|17797.68|17677.68|17796.29|17676.29|17797.68|17677.68|17795.64|17675.64|10
1622654620000|2021-06-02 17:23:40|17795.77|17675.77|17795.39|17675.39|17795.77|17675.77|17794.81|17674.81|9
1622654630000|2021-06-02 17:23:50|17795.42|17675.42|17795.05|17675.05|17795.42|17675.42|17794.87|17674.87|10
1622654640000|2021-06-02 17:24:00|17795.07|17675.07|17795.44|17675.44|17795.58|17675.58|17794.33|17674.33|9
1622654650000|2021-06-02 17:24:10|17795.38|17675.38|17795.67|17675.67|17795.67|17675.67|17794.79|17674.79|10
1622654660000|2021-06-02 17:24:20|17796.59|17676.59|17798.05|17678.05|17798.28|17678.28|17796.2|17676.2|10
1622654670000|2021-06-02 17:24:30|17799.1|17679.1|17798.44|17678.44|17799.35|17679.35|17797.98|17677.98|10
1622654680000|2021-06-02 17:24:40|17798.2|17678.2|17796.88|17676.88|17798.9|17678.9|17796.74|17676.74|10
1622654690000|2021-06-02 17:24:50|17796.07|17676.07|17792.5|17672.5|17796.13|17676.13|17792.27|17672.27|10
1622654700000|2021-06-02 17:25:00|17792.34|17672.34|17791.57|17671.57|17792.34|17672.34|17791.53|17671.53|10
1622654710000|2021-06-02 17:25:10|17791.45|17671.45|17790.24|17670.24|17791.6|17671.6|17790.15|17670.15|10
1622654720000|2021-06-02 17:25:20|17790.48|17670.48|17787.68|17667.68|17790.48|17670.48|17787.68|17667.68|10
1622654730000|2021-06-02 17:25:30|17787.43|17667.43|17782.21|17662.21|17787.43|17667.43|17782.21|17662.21|10
1622654740000|2021-06-02 17:25:40|17783.25|17663.25|17778.74|17658.74|17783.25|17663.25|17778.58|17658.58|10
1622654750000|2021-06-02 17:25:50|17779.18|17659.18|17776.66|17656.66|17779.18|17659.18|17776.66|17656.66|10
1622654760000|2021-06-02 17:26:00|17776.33|17656.33|17773.3|17653.3|17776.69|17656.69|17773.23|17653.23|10
1622654770000|2021-06-02 17:26:10|17773.23|17653.23|17765.43|17645.43|17773.23|17653.23|17765.43|17645.43|10
1622654780000|2021-06-02 17:26:20|17764.25|17644.25|17763.17|17643.17|17764.34|17644.34|17763.17|17643.17|10
1622654790000|2021-06-02 17:26:30|17761.45|17641.45|17756.57|17636.57|17761.45|17641.45|17756.57|17636.57|10
1622654800000|2021-06-02 17:26:40|17755.94|17635.94|17754.72|17634.72|17756.24|17636.24|17754.18|17634.18|10
1622654810000|2021-06-02 17:26:50|17755.08|17635.08|17742.31|17622.31|17755.08|17635.08|17742.31|17622.31|10
1622654820000|2021-06-02 17:27:00|17742.13|17622.13|17747.46|17627.46|17747.46|17627.46|17741.63|17621.63|10
1622654830000|2021-06-02 17:27:10|17748.58|17628.58|17744.86|17624.86|17748.58|17628.58|17744.82|17624.82|10
1622654840000|2021-06-02 17:27:20|17744.44|17624.44|17741.41|17621.41|17744.44|17624.44|17741.41|17621.41|10
1622654850000|2021-06-02 17:27:30|17740.65|17620.65|17741.15|17621.15|17741.68|17621.68|17740.65|17620.65|9
1622654860000|2021-06-02 17:27:40|17740.31|17620.31|17740.44|17620.44|17740.54|17620.54|17739.39|17619.39|10
1622654870000|2021-06-02 17:27:50|17740.5|17620.5|17741.84|17621.84|17741.84|17621.84|17739.91|17619.91|10
1622654880000|2021-06-02 17:28:00|17741.89|17621.89|17744.46|17624.46|17744.46|17624.46|17741.33|17621.33|10
1622654890000|2021-06-02 17:28:10|17744.94|17624.94|17749.04|17629.04|17749.04|17629.04|17744.69|17624.69|10
1622654900000|2021-06-02 17:28:20|17748.88|17628.88|17749.06|17629.06|17749.15|17629.15|17748.29|17628.29|10
1622654910000|2021-06-02 17:28:30|17748.72|17628.72|17750.35|17630.35|17750.35|17630.35|17748.72|17628.72|10
1622654920000|2021-06-02 17:28:40|17754.3|17634.3|17754.73|17634.73|17756.03|17636.03|17753.96|17633.96|10
1622654930000|2021-06-02 17:28:50|17754.69|17634.69|17755.52|17635.52|17756.15|17636.15|17754.69|17634.69|10
1622654940000|2021-06-02 17:29:00|17755.47|17635.47|17756.71|17636.71|17756.71|17636.71|17754.77|17634.77|10
1622654950000|2021-06-02 17:29:10|17757.24|17637.24|17762.6|17642.6|17762.6|17642.6|17757.24|17637.24|10
1622654960000|2021-06-02 17:29:20|17762.73|17642.73|17763.48|17643.48|17763.48|17643.48|17762.73|17642.73|10
1622654970000|2021-06-02 17:29:30|17763.49|17643.49|17766.56|17646.56|17766.7|17646.7|17763.49|17643.49|10
1622654980000|2021-06-02 17:29:40|17766.91|17646.91|17764|17644|17766.91|17646.91|17763.89|17643.89|10
1622654990000|2021-06-02 17:29:50|17763.76|17643.76|17760.32|17640.32|17763.76|17643.76|17760.32|17640.32|10
1622655000000|2021-06-02 17:30:00|17759.81|17639.81|17758.31|17638.31|17759.81|17639.81|17758.17|17638.17|10
1622655010000|2021-06-02 17:30:10|17756.79|17636.79|17752.37|17632.37|17756.79|17636.79|17752.37|17632.37|10
1622655020000|2021-06-02 17:30:20|17751.07|17631.07|17746.76|17626.76|17751.07|17631.07|17745.32|17625.32|10
1622655030000|2021-06-02 17:30:30|17746.31|17626.31|17743.16|17623.16|17747.05|17627.05|17742.71|17622.71|10
1622655040000|2021-06-02 17:30:40|17743.78|17623.78|17744.53|17624.53|17745.42|17625.42|17743.6|17623.6|10
1622655050000|2021-06-02 17:30:50|17745.29|17625.29|17746.13|17626.13|17746.13|17626.13|17744.9|17624.9|10
1622655060000|2021-06-02 17:31:00|17746.56|17626.56|17745.8|17625.8|17748.32|17628.32|17744.25|17624.25|10
1622655070000|2021-06-02 17:31:10|17746.17|17626.17|17748.2|17628.2|17748.49|17628.49|17746.17|17626.17|10
1622655080000|2021-06-02 17:31:20|17748.29|17628.29|17752.26|17632.26|17752.26|17632.26|17748.29|17628.29|10
1622655090000|2021-06-02 17:31:30|17753.71|17633.71|17758.09|17638.09|17758.09|17638.09|17753.71|17633.71|10
1622655100000|2021-06-02 17:31:40|17758.25|17638.25|17760.02|17640.02|17760.08|17640.08|17758.25|17638.25|10
1622655110000|2021-06-02 17:31:50|17760.94|17640.94|17769.23|17649.23|17769.23|17649.23|17760.86|17640.86|10
1622655120000|2021-06-02 17:32:00|17770.51|17650.51|17773.2|17653.2|17773.41|17653.41|17770.51|17650.51|10
1622655130000|2021-06-02 17:32:10|17773.29|17653.29|17778.18|17658.18|17778.18|17658.18|17773.29|17653.29|10
1622655140000|2021-06-02 17:32:20|17779.37|17659.37|17782.12|17662.12|17782.12|17662.12|17779.37|17659.37|10
1622655150000|2021-06-02 17:32:30|17783.61|17663.61|17791.02|17671.02|17791.02|17671.02|17783.61|17663.61|10
1622655160000|2021-06-02 17:32:40|17792.09|17672.09|17797.96|17677.96|17797.96|17677.96|17792.09|17672.09|10
1622655170000|2021-06-02 17:32:50|17797.68|17677.68|17799.93|17679.93|17799.93|17679.93|17797.6|17677.6|10
1622655180000|2021-06-02 17:33:00|17799.72|17679.72|17803.13|17683.13|17803.13|17683.13|17799.72|17679.72|10
1622655190000|2021-06-02 17:33:10|17802.49|17682.49|17802.62|17682.62|17803.6|17683.6|17801.64|17681.64|10
1622655200000|2021-06-02 17:33:20|17802.5|17682.5|17800.71|17680.71|17802.5|17682.5|17800.71|17680.71|10
1622655210000|2021-06-02 17:33:30|17800.45|17680.45|17804.14|17684.14|17804.14|17684.14|17800.2|17680.2|10
1622655220000|2021-06-02 17:33:40|17803.92|17683.92|17803.47|17683.47|17803.94|17683.94|17802.96|17682.96|10
1622655230000|2021-06-02 17:33:50|17803.65|17683.65|17801.46|17681.46|17803.65|17683.65|17801.46|17681.46|10
1622655240000|2021-06-02 17:34:00|17801.25|17681.25|17801.42|17681.42|17801.62|17681.62|17800.59|17680.59|10
1622655250000|2021-06-02 17:34:10|17801.48|17681.48|17800.74|17680.74|17801.78|17681.78|17797.7|17677.7|10
1622655260000|2021-06-02 17:34:20|17800.51|17680.51|17797.57|17677.57|17800.51|17680.51|17797.38|17677.38|10
1622655270000|2021-06-02 17:34:30|17798.04|17678.04|17802.69|17682.69|17802.87|17682.87|17798.04|17678.04|10
1622655280000|2021-06-02 17:34:40|17803.73|17683.73|17807.46|17687.46|17807.46|17687.46|17803.73|17683.73|9
1622655290000|2021-06-02 17:34:50|17807.43|17687.43|17808.46|17688.46|17809.28|17689.28|17807.43|17687.43|10
1622655300000|2021-06-02 17:35:00|17808.44|17688.44|17808.12|17688.12|17808.82|17688.82|17807.91|17687.91|10
1622655310000|2021-06-02 17:35:10|17807.57|17687.57|17809.12|17689.12|17809.53|17689.53|17807.57|17687.57|10
1622655320000|2021-06-02 17:35:20|17808.19|17688.19|17810.6|17690.6|17810.6|17690.6|17807.88|17687.88|10
1622655330000|2021-06-02 17:35:30|17810.52|17690.52|17812.4|17692.4|17812.64|17692.64|17809.44|17689.44|10
1622655340000|2021-06-02 17:35:40|17813.8|17693.8|17815.3|17695.3|17817.17|17697.17|17813.8|17693.8|10
1622655350000|2021-06-02 17:35:50|17815.46|17695.46|17814.58|17694.58|17815.58|17695.58|17814.22|17694.22|10
1622655360000|2021-06-02 17:36:00|17814.57|17694.57|17814.12|17694.12|17814.57|17694.57|17813.94|17693.94|10
1622655370000|2021-06-02 17:36:10|17814.32|17694.32|17807.45|17687.45|17814.39|17694.39|17807.45|17687.45|10
1622655380000|2021-06-02 17:36:20|17807.32|17687.32|17801.14|17681.14|17807.32|17687.32|17800.99|17680.99|10
1622655390000|2021-06-02 17:36:30|17801.62|17681.62|17811.68|17691.68|17811.68|17691.68|17801.62|17681.62|10
1622655400000|2021-06-02 17:36:40|17812.45|17692.45|17823.5|17703.5|17823.86|17703.86|17812.45|17692.45|10
1622655410000|2021-06-02 17:36:50|17823.69|17703.69|17830.44|17710.44|17830.44|17710.44|17823.69|17703.69|10
1622655420000|2021-06-02 17:37:00|17830.81|17710.81|17833.91|17713.91|17834.33|17714.33|17830.81|17710.81|10
1622655430000|2021-06-02 17:37:10|17833.8|17713.8|17838.31|17718.31|17838.31|17718.31|17833.8|17713.8|10
1622655440000|2021-06-02 17:37:20|17838.27|17718.27|17837.4|17717.4|17838.63|17718.63|17837.25|17717.25|10
1622655450000|2021-06-02 17:37:30|17838.57|17718.57|17835.08|17715.08|17838.57|17718.57|17835.08|17715.08|10
1622655460000|2021-06-02 17:37:40|17834.64|17714.64|17836.97|17716.97|17836.97|17716.97|17834.64|17714.64|10
1622655470000|2021-06-02 17:37:50|17838.13|17718.13|17839.14|17719.14|17839.19|17719.19|17838.13|17718.13|10
1622655480000|2021-06-02 17:38:00|17839.59|17719.59|17844.76|17724.76|17844.76|17724.76|17839.59|17719.59|10
1622655490000|2021-06-02 17:38:10|17844.53|17724.53|17845.92|17725.92|17845.92|17725.92|17843.99|17723.99|9
1622655500000|2021-06-02 17:38:20|17846.55|17726.55|17857.56|17737.56|17857.89|17737.89|17846.55|17726.55|10
1622655510000|2021-06-02 17:38:30|17859.08|17739.08|17868.56|17748.56|17868.56|17748.56|17858.99|17738.99|10
1622655520000|2021-06-02 17:38:40|17868.87|17748.87|17873.58|17753.58|17873.58|17753.58|17868.87|17748.87|10
1622655530000|2021-06-02 17:38:50|17873.17|17753.17|17871.96|17751.96|17873.82|17753.82|17871.96|17751.96|10
1622655540000|2021-06-02 17:39:00|17871.82|17751.82|17868.15|17748.15|17871.82|17751.82|17868.15|17748.15|10
1622655550000|2021-06-02 17:39:10|17868.08|17748.08|17861.37|17741.37|17868.27|17748.27|17861.37|17741.37|10
1622655560000|2021-06-02 17:39:20|17861.77|17741.77|17858.48|17738.48|17861.77|17741.77|17858.48|17738.48|10
1622655570000|2021-06-02 17:39:30|17858.67|17738.67|17858.96|17738.96|17859.51|17739.51|17858.13|17738.13|10
1622655580000|2021-06-02 17:39:40|17859.38|17739.38|17855.22|17735.22|17859.38|17739.38|17855.16|17735.16|10
1622655590000|2021-06-02 17:39:50|17854.82|17734.82|17853.03|17733.03|17855.18|17735.18|17853.03|17733.03|10
1622655600000|2021-06-02 17:40:00|17853.29|17733.29|17851.7|17731.7|17853.66|17733.66|17851.7|17731.7|10
1622655610000|2021-06-02 17:40:10|17851.14|17731.14|17846.22|17726.22|17851.14|17731.14|17846.22|17726.22|10
1622655620000|2021-06-02 17:40:20|17845.5|17725.5|17844.89|17724.89|17845.7|17725.7|17844.89|17724.89|9
1622655630000|2021-06-02 17:40:30|17844.37|17724.37|17844.74|17724.74|17844.74|17724.74|17844.28|17724.28|7
1622655640000|2021-06-02 17:40:40|17844.64|17724.64|17845.92|17725.92|17845.97|17725.97|17844.64|17724.64|10
1622655650000|2021-06-02 17:40:50|17845.34|17725.34|17846.93|17726.93|17846.93|17726.93|17845.34|17725.34|10
1622655660000|2021-06-02 17:41:00|17847.13|17727.13|17849.21|17729.21|17849.21|17729.21|17846.91|17726.91|10
1622655670000|2021-06-02 17:41:10|17849.09|17729.09|17851.35|17731.35|17851.38|17731.38|17849.09|17729.09|10
1622655680000|2021-06-02 17:41:20|17851.08|17731.08|17853.82|17733.82|17853.82|17733.82|17851.08|17731.08|10
1622655690000|2021-06-02 17:41:30|17853.89|17733.89|17855.76|17735.76|17855.84|17735.84|17853.89|17733.89|10
1622655700000|2021-06-02 17:41:40|17855.49|17735.49|17851.67|17731.67|17855.49|17735.49|17851.67|17731.67|10
1622655710000|2021-06-02 17:41:50|17851.05|17731.05|17848.06|17728.06|17851.05|17731.05|17848.06|17728.06|10
1622655720000|2021-06-02 17:42:00|17847.8|17727.8|17843.06|17723.06|17847.8|17727.8|17842.64|17722.64|10
1622655730000|2021-06-02 17:42:10|17843.64|17723.64|17840.36|17720.36|17843.64|17723.64|17840.21|17720.21|9
1622655740000|2021-06-02 17:42:20|17839.28|17719.28|17832.96|17712.96|17839.28|17719.28|17832.85|17712.85|10
1622655750000|2021-06-02 17:42:30|17832.05|17712.05|17830.74|17710.74|17832.45|17712.45|17830.24|17710.24|10
1622655760000|2021-06-02 17:42:40|17830.26|17710.26|17827.82|17707.82|17830.26|17710.26|17827.67|17707.67|10
1622655770000|2021-06-02 17:42:50|17828.5|17708.5|17828.74|17708.74|17829.06|17709.06|17828.48|17708.48|10
1622655780000|2021-06-02 17:43:00|17828.25|17708.25|17829.1|17709.1|17829.1|17709.1|17826.29|17706.29|10
1622655790000|2021-06-02 17:43:10|17829.51|17709.51|17828.05|17708.05|17830.1|17710.1|17828.05|17708.05|10
1622655800000|2021-06-02 17:43:20|17829.18|17709.18|17833.06|17713.06|17833.06|17713.06|17829.18|17709.18|10
1622655810000|2021-06-02 17:43:30|17833|17713|17831.97|17711.97|17833|17713|17831.7|17711.7|10
1622655820000|2021-06-02 17:43:40|17832.49|17712.49|17831.84|17711.84|17833|17713|17831.84|17711.84|10
1622655830000|2021-06-02 17:43:50|17831.65|17711.65|17829.86|17709.86|17831.65|17711.65|17829.05|17709.05|10
1622655840000|2021-06-02 17:44:00|17829.82|17709.82|17833.59|17713.59|17833.76|17713.76|17829.68|17709.68|10
1622655850000|2021-06-02 17:44:10|17833.61|17713.61|17830.92|17710.92|17833.61|17713.61|17830.92|17710.92|10
1622655860000|2021-06-02 17:44:20|17831.72|17711.72|17832.07|17712.07|17832.67|17712.67|17831.72|17711.72|10
1622655870000|2021-06-02 17:44:30|17831.59|17711.59|17832.39|17712.39|17832.75|17712.75|17831.59|17711.59|10
1622655880000|2021-06-02 17:44:40|17832.4|17712.4|17833.03|17713.03|17833.03|17713.03|17832.04|17712.04|10
1622655890000|2021-06-02 17:44:50|17833.11|17713.11|17832.96|17712.96|17834.64|17714.64|17832.96|17712.96|10
1622655900000|2021-06-02 17:45:00|17833.9|17713.9|17833.87|17713.87|17834.53|17714.53|17833.63|17713.63|10
1622655910000|2021-06-02 17:45:10|17835.31|17715.31|17835.43|17715.43|17835.8|17715.8|17834.28|17714.28|10
1622655920000|2021-06-02 17:45:20|17835.8|17715.8|17837.31|17717.31|17837.91|17717.91|17835.8|17715.8|9
1622655930000|2021-06-02 17:45:30|17837.41|17717.41|17836.23|17716.23|17837.69|17717.69|17836.23|17716.23|9
1622655940000|2021-06-02 17:45:40|17835.84|17715.84|17831.91|17711.91|17836.36|17716.36|17831.91|17711.91|10
1622655950000|2021-06-02 17:45:50|17831.32|17711.32|17832.12|17712.12|17832.38|17712.38|17831.16|17711.16|10
1622655960000|2021-06-02 17:46:00|17832.02|17712.02|17834.21|17714.21|17834.21|17714.21|17832.02|17712.02|10
1622655970000|2021-06-02 17:46:10|17833.93|17713.93|17832.48|17712.48|17834.5|17714.5|17832.48|17712.48|10
1622655980000|2021-06-02 17:46:20|17832.6|17712.6|17829.13|17709.13|17832.6|17712.6|17829.08|17709.08|10
1622655990000|2021-06-02 17:46:30|17828.67|17708.67|17826.49|17706.49|17828.7|17708.7|17826.21|17706.21|10
1622656000000|2021-06-02 17:46:40|17826.88|17706.88|17825.65|17705.65|17827.26|17707.26|17825.65|17705.65|10
1622656010000|2021-06-02 17:46:50|17825.56|17705.56|17824.15|17704.15|17825.56|17705.56|17823.92|17703.92|8
1622656020000|2021-06-02 17:47:00|17823.82|17703.82|17825.12|17705.12|17825.12|17705.12|17823.21|17703.21|10
1622656030000|2021-06-02 17:47:10|17825.04|17705.04|17826.72|17706.72|17826.72|17706.72|17825.04|17705.04|10
1622656040000|2021-06-02 17:47:20|17826.8|17706.8|17826.02|17706.02|17827.2|17707.2|17826.02|17706.02|10
1622656050000|2021-06-02 17:47:30|17826.45|17706.45|17825.87|17705.87|17826.45|17706.45|17825.87|17705.87|8
1622656060000|2021-06-02 17:47:40|17825.65|17705.65|17823.05|17703.05|17825.65|17705.65|17822.6|17702.6|10
1622656070000|2021-06-02 17:47:50|17823.16|17703.16|17823.46|17703.46|17823.46|17703.46|17822.96|17702.96|10
1622656080000|2021-06-02 17:48:00|17823.62|17703.62|17823.48|17703.48|17823.68|17703.68|17823.22|17703.22|10
1622656090000|2021-06-02 17:48:10|17822.96|17702.96|17823.89|17703.89|17823.89|17703.89|17822.66|17702.66|10
1622656100000|2021-06-02 17:48:20|17823.63|17703.63|17823.99|17703.99|17824.2|17704.2|17823.36|17703.36|10
1622656110000|2021-06-02 17:48:30|17824.22|17704.22|17824.55|17704.55|17824.91|17704.91|17824.02|17704.02|10
1622656120000|2021-06-02 17:48:40|17823.88|17703.88|17824.93|17704.93|17824.93|17704.93|17823.86|17703.86|9
1622656130000|2021-06-02 17:48:50|17824.86|17704.86|17828.37|17708.37|17828.37|17708.37|17824.86|17704.86|10
1622656140000|2021-06-02 17:49:00|17828.19|17708.19|17832.31|17712.31|17832.31|17712.31|17828.19|17708.19|10
1622656150000|2021-06-02 17:49:10|17832.96|17712.96|17836.82|17716.82|17836.82|17716.82|17832.96|17712.96|10
1622656160000|2021-06-02 17:49:20|17837.23|17717.23|17841.01|17721.01|17841.01|17721.01|17837.23|17717.23|10
1622656170000|2021-06-02 17:49:30|17841.13|17721.13|17844.63|17724.63|17844.63|17724.63|17841.13|17721.13|10
1622656180000|2021-06-02 17:49:40|17844.37|17724.37|17848.96|17728.96|17848.96|17728.96|17844.37|17724.37|10
1622656190000|2021-06-02 17:49:50|17849.14|17729.14|17851.18|17731.18|17851.5|17731.5|17849.14|17729.14|10
1622656200000|2021-06-02 17:50:00|17851.53|17731.53|17849.3|17729.3|17851.53|17731.53|17848.52|17728.52|10
1622656210000|2021-06-02 17:50:10|17849.51|17729.51|17848.38|17728.38|17849.55|17729.55|17848.33|17728.33|10
1622656220000|2021-06-02 17:50:20|17847.4|17727.4|17845.8|17725.8|17847.4|17727.4|17844.98|17724.98|10
1622656230000|2021-06-02 17:50:30|17846.35|17726.35|17845.12|17725.12|17846.45|17726.45|17845.12|17725.12|10
1622656240000|2021-06-02 17:50:40|17844.71|17724.71|17848.15|17728.15|17848.15|17728.15|17844.71|17724.71|10
1622656250000|2021-06-02 17:50:50|17848.04|17728.04|17849.52|17729.52|17849.88|17729.88|17848.02|17728.02|10
1622656260000|2021-06-02 17:51:00|17849.64|17729.64|17850.24|17730.24|17851.26|17731.26|17849.64|17729.64|9
1622656270000|2021-06-02 17:51:10|17850.59|17730.59|17854.83|17734.83|17854.83|17734.83|17850.59|17730.59|10
1622656280000|2021-06-02 17:51:20|17855.27|17735.27|17865.85|17745.85|17865.85|17745.85|17855.27|17735.27|9
1622656290000|2021-06-02 17:51:30|17866.08|17746.08|17875.75|17755.75|17875.75|17755.75|17865.58|17745.58|10
1622656300000|2021-06-02 17:51:40|17876.53|17756.53|17881.3|17761.3|17881.61|17761.61|17876.53|17756.53|10
1622656310000|2021-06-02 17:51:50|17881.27|17761.27|17884.56|17764.56|17884.56|17764.56|17881.27|17761.27|10
1622656320000|2021-06-02 17:52:00|17884.72|17764.72|17885.7|17765.7|17886.19|17766.19|17884.72|17764.72|10
1622656330000|2021-06-02 17:52:10|17885.88|17765.88|17882.34|17762.34|17886.09|17766.09|17882.21|17762.21|10
1622656340000|2021-06-02 17:52:20|17881.9|17761.9|17881.34|17761.34|17881.9|17761.9|17881.16|17761.16|10
1622656350000|2021-06-02 17:52:30|17882.14|17762.14|17886.18|17766.18|17886.18|17766.18|17882.14|17762.14|10
1622656360000|2021-06-02 17:52:40|17886.64|17766.64|17887.4|17767.4|17888.17|17768.17|17886.64|17766.64|10
1622656370000|2021-06-02 17:52:50|17887.41|17767.41|17888.24|17768.24|17888.74|17768.74|17887.27|17767.27|10
1622656380000|2021-06-02 17:53:00|17888.03|17768.03|17890.65|17770.65|17890.78|17770.78|17888.03|17768.03|10
1622656390000|2021-06-02 17:53:10|17891.32|17771.32|17894.92|17774.92|17894.92|17774.92|17891.23|17771.23|9
1622656400000|2021-06-02 17:53:20|17895.58|17775.58|17894.93|17774.93|17895.58|17775.58|17894.93|17774.93|10
1622656410000|2021-06-02 17:53:30|17894.62|17774.62|17898.89|17778.89|17898.89|17778.89|17894.62|17774.62|10
1622656420000|2021-06-02 17:53:40|17898.93|17778.93|17902.02|17782.02|17902.02|17782.02|17898.93|17778.93|10
1622656430000|2021-06-02 17:53:50|17902.42|17782.42|17903.94|17783.94|17903.94|17783.94|17902.42|17782.42|10
1622656440000|2021-06-02 17:54:00|17903.57|17783.57|17903.13|17783.13|17903.9|17783.9|17902.18|17782.18|10
1622656450000|2021-06-02 17:54:10|17904.24|17784.24|17901.8|17781.8|17905.76|17785.76|17901.8|17781.8|10
1622656460000|2021-06-02 17:54:20|17901.15|17781.15|17900.19|17780.19|17901.18|17781.18|17900.18|17780.18|10
1622656470000|2021-06-02 17:54:30|17899.88|17779.88|17902.11|17782.11|17902.26|17782.26|17899.44|17779.44|9
1622656480000|2021-06-02 17:54:40|17901.99|17781.99|17899.31|17779.31|17902.49|17782.49|17899.31|17779.31|10
1622656490000|2021-06-02 17:54:50|17899.15|17779.15|17900.66|17780.66|17900.66|17780.66|17899.15|17779.15|10
1622656500000|2021-06-02 17:55:00|17900.95|17780.95|17902.8|17782.8|17902.8|17782.8|17900.95|17780.95|10
1622656510000|2021-06-02 17:55:10|17902.86|17782.86|17903.06|17783.06|17903.19|17783.19|17902.43|17782.43|10
1622656520000|2021-06-02 17:55:20|17902.8|17782.8|17898.89|17778.89|17903.11|17783.11|17898.89|17778.89|10
1622656530000|2021-06-02 17:55:30|17898.06|17778.06|17898.15|17778.15|17898.72|17778.72|17897.95|17777.95|9
1622656540000|2021-06-02 17:55:40|17898.1|17778.1|17897.94|17777.94|17898.1|17778.1|17897.12|17777.12|9
1622656550000|2021-06-02 17:55:50|17897.56|17777.56|17898.48|17778.48|17898.83|17778.83|17897.56|17777.56|10
1622656560000|2021-06-02 17:56:00|17898.98|17778.98|17899.29|17779.29|17900.27|17780.27|17898.98|17778.98|10
1622656570000|2021-06-02 17:56:10|17898.72|17778.72|17896.95|17776.95|17898.72|17778.72|17896.87|17776.87|10
1622656580000|2021-06-02 17:56:20|17897.33|17777.33|17897.02|17777.02|17897.65|17777.65|17897.02|17777.02|10
1622656590000|2021-06-02 17:56:30|17897.16|17777.16|17896.43|17776.43|17897.16|17777.16|17895.84|17775.84|9
1622656600000|2021-06-02 17:56:40|17896.29|17776.29|17896.06|17776.06|17897.25|17777.25|17896.06|17776.06|9
1622656610000|2021-06-02 17:56:50|17895.85|17775.85|17896.43|17776.43|17896.99|17776.99|17895.85|17775.85|9
1622656620000|2021-06-02 17:57:00|17896.76|17776.76|17895.62|17775.62|17896.76|17776.76|17895.53|17775.53|10
1622656630000|2021-06-02 17:57:10|17895.81|17775.81|17896.19|17776.19|17896.54|17776.54|17895.63|17775.63|9
1622656640000|2021-06-02 17:57:20|17895.71|17775.71|17893.25|17773.25|17895.71|17775.71|17893.25|17773.25|9
1622656650000|2021-06-02 17:57:30|17894.02|17774.02|17892.76|17772.76|17894.02|17774.02|17892.35|17772.35|9
1622656660000|2021-06-02 17:57:40|17893.2|17773.2|17893.74|17773.74|17894.99|17774.99|17893.2|17773.2|10
1622656670000|2021-06-02 17:57:50|17894.77|17774.77|17895.17|17775.17|17895.45|17775.45|17894.73|17774.73|10
1622656680000|2021-06-02 17:58:00|17895.03|17775.03|17895.88|17775.88|17895.88|17775.88|17894.4|17774.4|7
1622656690000|2021-06-02 17:58:10|17896.17|17776.17|17898.98|17778.98|17898.98|17778.98|17896.17|17776.17|10
1622656700000|2021-06-02 17:58:20|17898.58|17778.58|17898.66|17778.66|17898.66|17778.66|17897.69|17777.69|10
1622656710000|2021-06-02 17:58:30|17899.94|17779.94|17922.23|17802.23|17922.23|17802.23|17899.94|17779.94|10
1622656720000|2021-06-02 17:58:40|17923.74|17803.74|17928.58|17808.58|17929.92|17809.92|17923.74|17803.74|10
1622656730000|2021-06-02 17:58:50|17928.53|17808.53|17924.89|17804.89|17930.28|17810.28|17924.89|17804.89|10
1622656740000|2021-06-02 17:59:00|17925.51|17805.51|17929.45|17809.45|17929.45|17809.45|17924.56|17804.56|9
1622656750000|2021-06-02 17:59:10|17929.13|17809.13|17927.92|17807.92|17929.25|17809.25|17927.92|17807.92|10
1622656760000|2021-06-02 17:59:20|17928.09|17808.09|17926.02|17806.02|17928.33|17808.33|17926.01|17806.01|10
1622656770000|2021-06-02 17:59:30|17925.46|17805.46|17919.91|17799.91|17925.46|17805.46|17919.91|17799.91|10
1622656780000|2021-06-02 17:59:40|17919.59|17799.59|17919.2|17799.2|17919.59|17799.59|17918.47|17798.47|10
1622656790000|2021-06-02 17:59:50|17919.1|17799.1|17919.21|17799.21|17919.94|17799.94|17918.42|17798.42|10
1622656800000|2021-06-02 18:00:00|17918.98|17798.98|17919.09|17799.09|17920.56|17800.56|17918.98|17798.98|10
1622656810000|2021-06-02 18:00:10|17919.28|17799.28|17915.59|17795.59|17919.5|17799.5|17915.59|17795.59|10
1622656820000|2021-06-02 18:00:20|17915.45|17795.45|17910.61|17790.61|17915.45|17795.45|17910.61|17790.61|10
1622656830000|2021-06-02 18:00:30|17911.87|17791.87|17906.77|17786.77|17911.87|17791.87|17906.77|17786.77|10
1622656840000|2021-06-02 18:00:40|17905.84|17785.84|17903.07|17783.07|17905.94|17785.94|17902.52|17782.52|10
1622656850000|2021-06-02 18:00:50|17903.48|17783.48|17901.46|17781.46|17903.48|17783.48|17901.46|17781.46|10
1622656860000|2021-06-02 18:01:00|17901.5|17781.5|17900.09|17780.09|17901.5|17781.5|17899.71|17779.71|10
1622656870000|2021-06-02 18:01:10|17899.73|17779.73|17898.18|17778.18|17899.73|17779.73|17898.08|17778.08|10
1622656880000|2021-06-02 18:01:20|17898.68|17778.68|17895.61|17775.61|17898.7|17778.7|17895.61|17775.61|10
1622656890000|2021-06-02 18:01:30|17895.58|17775.58|17897.25|17777.25|17897.25|17777.25|17895.58|17775.58|9
1622656900000|2021-06-02 18:01:40|17897.98|17777.98|17897.65|17777.65|17899.08|17779.08|17897.39|17777.39|10
1622656910000|2021-06-02 18:01:50|17897.84|17777.84|17899.69|17779.69|17900.01|17780.01|17897.84|17777.84|10
1622656920000|2021-06-02 18:02:00|17898.84|17778.84|17898.88|17778.88|17899.43|17779.43|17898.02|17778.02|10
1622656930000|2021-06-02 18:02:10|17898.17|17778.17|17895.76|17775.76|17898.17|17778.17|17895.76|17775.76|10
1622656940000|2021-06-02 18:02:20|17895.13|17775.13|17895.72|17775.72|17895.93|17775.93|17894.39|17774.39|10
1622656950000|2021-06-02 18:02:30|17896.52|17776.52|17896.26|17776.26|17896.92|17776.92|17895.9|17775.9|9
1622656960000|2021-06-02 18:02:40|17896.17|17776.17|17894.51|17774.51|17896.25|17776.25|17894.51|17774.51|10
1622656970000|2021-06-02 18:02:50|17894.3|17774.3|17893.61|17773.61|17894.32|17774.32|17893.29|17773.29|10
1622656980000|2021-06-02 18:03:00|17893.5|17773.5|17891.48|17771.48|17893.5|17773.5|17891.48|17771.48|10
1622656990000|2021-06-02 18:03:10|17891.55|17771.55|17891.17|17771.17|17892.27|17772.27|17891.01|17771.01|10
1622657000000|2021-06-02 18:03:20|17891.47|17771.47|17891.66|17771.66|17892.05|17772.05|17891.44|17771.44|10
1622657010000|2021-06-02 18:03:30|17891.93|17771.93|17890.76|17770.76|17891.93|17771.93|17890.11|17770.11|10
1622657020000|2021-06-02 18:03:40|17890.54|17770.54|17889.48|17769.48|17890.54|17770.54|17889.48|17769.48|10
1622657030000|2021-06-02 18:03:50|17889.53|17769.53|17888.68|17768.68|17889.53|17769.53|17888.32|17768.32|10
1622657040000|2021-06-02 18:04:00|17888.99|17768.99|17889.76|17769.76|17889.76|17769.76|17888.88|17768.88|10
1622657050000|2021-06-02 18:04:10|17890.86|17770.86|17894.64|17774.64|17894.64|17774.64|17890.84|17770.84|10
1622657060000|2021-06-02 18:04:20|17894.99|17774.99|17895.26|17775.26|17895.32|17775.32|17894.36|17774.36|8
1622657070000|2021-06-02 18:04:30|17894.09|17774.09|17894.22|17774.22|17894.22|17774.22|17893.73|17773.73|9
1622657080000|2021-06-02 18:04:40|17894.17|17774.17|17894.26|17774.26|17894.26|17774.26|17893.58|17773.58|10
1622657090000|2021-06-02 18:04:50|17894.36|17774.36|17896.41|17776.41|17896.69|17776.69|17894.36|17774.36|10
1622657100000|2021-06-02 18:05:00|17896.38|17776.38|17892.23|17772.23|17896.66|17776.66|17892.23|17772.23|10
1622657110000|2021-06-02 18:05:10|17892.17|17772.17|17889.41|17769.41|17892.17|17772.17|17889.41|17769.41|10
1622657120000|2021-06-02 18:05:20|17889.65|17769.65|17886.36|17766.36|17889.65|17769.65|17886.36|17766.36|10
1622657130000|2021-06-02 18:05:30|17885.53|17765.53|17883.57|17763.57|17886.08|17766.08|17883.57|17763.57|9
1622657140000|2021-06-02 18:05:40|17883.51|17763.51|17883.69|17763.69|17884.47|17764.47|17883.51|17763.51|10
1622657150000|2021-06-02 18:05:50|17884.19|17764.19|17883.85|17763.85|17885.39|17765.39|17883.85|17763.85|8
1622657160000|2021-06-02 18:06:00|17882.88|17762.88|17879.19|17759.19|17882.88|17762.88|17879.19|17759.19|9
1622657170000|2021-06-02 18:06:10|17878.58|17758.58|17879.26|17759.26|17879.5|17759.5|17878.58|17758.58|10
1622657180000|2021-06-02 18:06:20|17879.29|17759.29|17881.86|17761.86|17882.19|17762.19|17879.29|17759.29|10
1622657190000|2021-06-02 18:06:30|17881.03|17761.03|17878.76|17758.76|17881.57|17761.57|17878.76|17758.76|10
1622657200000|2021-06-02 18:06:40|17878.9|17758.9|17872.65|17752.65|17878.9|17758.9|17872.65|17752.65|10
1622657210000|2021-06-02 18:06:50|17873.07|17753.07|17874.13|17754.13|17875.46|17755.46|17872.61|17752.61|10
1622657220000|2021-06-02 18:07:00|17873.78|17753.78|17871.2|17751.2|17873.78|17753.78|17871.2|17751.2|10
1622657230000|2021-06-02 18:07:10|17871.32|17751.32|17872.85|17752.85|17872.85|17752.85|17870|17750|10
1622657240000|2021-06-02 18:07:20|17872.78|17752.78|17873.25|17753.25|17873.72|17753.72|17872.46|17752.46|10
1622657250000|2021-06-02 18:07:30|17873.48|17753.48|17877.01|17757.01|17877.01|17757.01|17873.35|17753.35|9
1622657260000|2021-06-02 18:07:40|17877.51|17757.51|17880.67|17760.67|17880.67|17760.67|17877.51|17757.51|10
1622657270000|2021-06-02 18:07:50|17880.18|17760.18|17876.88|17756.88|17880.56|17760.56|17876.88|17756.88|10
1622657280000|2021-06-02 18:08:00|17876.82|17756.82|17879.11|17759.11|17879.11|17759.11|17876.58|17756.58|10
1622657290000|2021-06-02 18:08:10|17879.63|17759.63|17885.46|17765.46|17885.46|17765.46|17879.63|17759.63|10
1622657300000|2021-06-02 18:08:20|17885.33|17765.33|17893.54|17773.54|17893.54|17773.54|17885.33|17765.33|10
1622657310000|2021-06-02 18:08:30|17893.66|17773.66|17903.4|17783.4|17903.4|17783.4|17893.66|17773.66|10
1622657320000|2021-06-02 18:08:40|17904.08|17784.08|17907.52|17787.52|17907.52|17787.52|17904.08|17784.08|10
1622657330000|2021-06-02 18:08:50|17907.66|17787.66|17910.62|17790.62|17910.74|17790.74|17907.66|17787.66|10
1622657340000|2021-06-02 18:09:00|17910.34|17790.34|17910.81|17790.81|17911.26|17791.26|17910.06|17790.06|10
1622657350000|2021-06-02 18:09:10|17910.57|17790.57|17915.39|17795.39|17915.39|17795.39|17910.57|17790.57|10
1622657360000|2021-06-02 18:09:20|17916.37|17796.37|17919.52|17799.52|17919.52|17799.52|17915.63|17795.63|10
1622657370000|2021-06-02 18:09:30|17919.46|17799.46|17915.29|17795.29|17919.5|17799.5|17915.29|17795.29|10
1622657380000|2021-06-02 18:09:40|17915.07|17795.07|17918.74|17798.74|17918.74|17798.74|17914.56|17794.56|10
1622657390000|2021-06-02 18:09:50|17918.79|17798.79|17921.45|17801.45|17921.72|17801.72|17917.99|17797.99|10
1622657400000|2021-06-02 18:10:00|17921.42|17801.42|17920.55|17800.55|17921.52|17801.52|17920.55|17800.55|10
1622657410000|2021-06-02 18:10:10|17919.82|17799.82|17913.76|17793.76|17920.02|17800.02|17913.76|17793.76|10
1622657420000|2021-06-02 18:10:20|17915.12|17795.12|17914.5|17794.5|17915.17|17795.17|17913.32|17793.32|10
1622657430000|2021-06-02 18:10:30|17914.72|17794.72|17914.96|17794.96|17915.84|17795.84|17914.32|17794.32|10
1622657440000|2021-06-02 18:10:40|17914.14|17794.14|17911.93|17791.93|17914.18|17794.18|17911.93|17791.93|9
1622657450000|2021-06-02 18:10:50|17911.85|17791.85|17909.2|17789.2|17911.85|17791.85|17909.15|17789.15|10
1622657460000|2021-06-02 18:11:00|17909.06|17789.06|17903.33|17783.33|17909.06|17789.06|17903.2|17783.2|10
1622657470000|2021-06-02 18:11:10|17902.53|17782.53|17898.35|17778.35|17902.53|17782.53|17898.35|17778.35|10
1622657480000|2021-06-02 18:11:20|17897.64|17777.64|17894.26|17774.26|17897.64|17777.64|17894.26|17774.26|10
1622657490000|2021-06-02 18:11:30|17895.06|17775.06|17897.99|17777.99|17897.99|17777.99|17894.46|17774.46|10
1622657500000|2021-06-02 18:11:40|17898.17|17778.17|17898.02|17778.02|17898.33|17778.33|17897.4|17777.4|10
1622657510000|2021-06-02 18:11:50|17898.01|17778.01|17899.42|17779.42|17899.76|17779.76|17897.99|17777.99|10
1622657520000|2021-06-02 18:12:00|17899.93|17779.93|17900.08|17780.08|17900.08|17780.08|17899.07|17779.07|10
1622657530000|2021-06-02 18:12:10|17899.85|17779.85|17902.65|17782.65|17902.81|17782.81|17899.85|17779.85|10
1622657540000|2021-06-02 18:12:20|17902.47|17782.47|17904.87|17784.87|17905|17785|17902.15|17782.15|9
1622657550000|2021-06-02 18:12:30|17904.85|17784.85|17904.15|17784.15|17905.18|17785.18|17903.98|17783.98|10
1622657560000|2021-06-02 18:12:40|17904.13|17784.13|17903.8|17783.8|17904.76|17784.76|17903.62|17783.62|10
1622657570000|2021-06-02 18:12:50|17903.62|17783.62|17907.24|17787.24|17907.24|17787.24|17903.62|17783.62|9
1622657580000|2021-06-02 18:13:00|17907.22|17787.22|17902.43|17782.43|17907.4|17787.4|17902.43|17782.43|10
1622657590000|2021-06-02 18:13:10|17902.51|17782.51|17901.58|17781.58|17902.54|17782.54|17901.53|17781.53|9
1622657600000|2021-06-02 18:13:20|17901.26|17781.26|17899.05|17779.05|17901.26|17781.26|17898.8|17778.8|10
1622657610000|2021-06-02 18:13:30|17898.72|17778.72|17896.37|17776.37|17898.72|17778.72|17896.37|17776.37|10
1622657620000|2021-06-02 18:13:40|17896.48|17776.48|17893.47|17773.47|17896.48|17776.48|17893.32|17773.32|10
1622657630000|2021-06-02 18:13:50|17892.77|17772.77|17890.4|17770.4|17892.77|17772.77|17890.15|17770.15|10
1622657640000|2021-06-02 18:14:00|17889.07|17769.07|17883.9|17763.9|17889.07|17769.07|17883.9|17763.9|10
1622657650000|2021-06-02 18:14:10|17883.13|17763.13|17883.66|17763.66|17884.49|17764.49|17882.09|17762.09|10
1622657660000|2021-06-02 18:14:20|17882.71|17762.71|17885.94|17765.94|17885.94|17765.94|17882.71|17762.71|10
1622657670000|2021-06-02 18:14:30|17885.62|17765.62|17886.59|17766.59|17886.59|17766.59|17884.92|17764.92|10
1622657680000|2021-06-02 18:14:40|17886.05|17766.05|17883.91|17763.91|17886.05|17766.05|17883.35|17763.35|10
1622657690000|2021-06-02 18:14:50|17883.71|17763.71|17883.79|17763.79|17884.13|17764.13|17883.29|17763.29|10
1622657700000|2021-06-02 18:15:00|17883.95|17763.95|17886.33|17766.33|17886.77|17766.77|17883.77|17763.77|10
1622657710000|2021-06-02 18:15:10|17885.86|17765.86|17888.78|17768.78|17888.78|17768.78|17885.86|17765.86|10
1622657720000|2021-06-02 18:15:20|17888.89|17768.89|17890.83|17770.83|17891.37|17771.37|17888.89|17768.89|10
1622657730000|2021-06-02 18:15:30|17891.07|17771.07|17884.82|17764.82|17891.07|17771.07|17884.82|17764.82|9
1622657740000|2021-06-02 18:15:40|17884.28|17764.28|17883.44|17763.44|17884.92|17764.92|17881.61|17761.61|10
1622657750000|2021-06-02 18:15:50|17882.97|17762.97|17877.84|17757.84|17883.83|17763.83|17877.84|17757.84|10
1622657760000|2021-06-02 18:16:00|17877.12|17757.12|17871.64|17751.64|17877.12|17757.12|17871.64|17751.64|10
1622657770000|2021-06-02 18:16:10|17871.65|17751.65|17865.19|17745.19|17871.65|17751.65|17865.19|17745.19|10
1622657780000|2021-06-02 18:16:20|17860.61|17740.61|17858.54|17738.54|17860.61|17740.61|17858.54|17738.54|10
1622657790000|2021-06-02 18:16:30|17856.96|17736.96|17855.65|17735.65|17856.96|17736.96|17854.03|17734.03|10
1622657800000|2021-06-02 18:16:40|17855.83|17735.83|17857.54|17737.54|17857.81|17737.81|17855.55|17735.55|10
1622657810000|2021-06-02 18:16:50|17857.09|17737.09|17855.17|17735.17|17857.25|17737.25|17855.17|17735.17|10
1622657820000|2021-06-02 18:17:00|17854.43|17734.43|17853.1|17733.1|17854.88|17734.88|17852.94|17732.94|10
1622657830000|2021-06-02 18:17:10|17853.4|17733.4|17850.65|17730.65|17853.62|17733.62|17850.65|17730.65|10
1622657840000|2021-06-02 18:17:20|17850.03|17730.03|17852.89|17732.89|17852.89|17732.89|17850.03|17730.03|10
1622657850000|2021-06-02 18:17:30|17852.55|17732.55|17851.6|17731.6|17852.55|17732.55|17851.6|17731.6|10
1622657860000|2021-06-02 18:17:40|17851.82|17731.82|17852.33|17732.33|17852.51|17732.51|17851.61|17731.61|10
1622657870000|2021-06-02 18:17:50|17852.05|17732.05|17849.38|17729.38|17852.05|17732.05|17849.38|17729.38|10
1622657880000|2021-06-02 18:18:00|17849.43|17729.43|17848.45|17728.45|17849.43|17729.43|17847.66|17727.66|10
1622657890000|2021-06-02 18:18:10|17848.64|17728.64|17844.66|17724.66|17848.64|17728.64|17844.61|17724.61|10
1622657900000|2021-06-02 18:18:20|17844.4|17724.4|17845.01|17725.01|17845.39|17725.39|17844.14|17724.14|10
1622657910000|2021-06-02 18:18:30|17844.56|17724.56|17843.14|17723.14|17844.62|17724.62|17843.14|17723.14|10
1622657920000|2021-06-02 18:18:40|17843.12|17723.12|17843.14|17723.14|17843.38|17723.38|17842.23|17722.23|9
1622657930000|2021-06-02 18:18:50|17843.09|17723.09|17840.26|17720.26|17843.09|17723.09|17840.26|17720.26|10
1622657940000|2021-06-02 18:19:00|17840.12|17720.12|17837.73|17717.73|17840.12|17720.12|17834.51|17714.51|10
1622657950000|2021-06-02 18:19:10|17838.02|17718.02|17838.61|17718.61|17838.76|17718.76|17837.33|17717.33|10
1622657960000|2021-06-02 18:19:20|17838.39|17718.39|17839.87|17719.87|17839.87|17719.87|17838.19|17718.19|10
1622657970000|2021-06-02 18:19:30|17839.23|17719.23|17841.76|17721.76|17842.12|17722.12|17839.23|17719.23|10
1622657980000|2021-06-02 18:19:40|17841.81|17721.81|17852.92|17732.92|17852.92|17732.92|17841.81|17721.81|10
1622657990000|2021-06-02 18:19:50|17853.85|17733.85|17857.27|17737.27|17857.83|17737.83|17853.85|17733.85|10
1622658000000|2021-06-02 18:20:00|17856.81|17736.81|17855.79|17735.79|17856.81|17736.81|17855.79|17735.79|9
1622658010000|2021-06-02 18:20:10|17857.05|17737.05|17861.68|17741.68|17861.68|17741.68|17856.78|17736.78|10
1622658020000|2021-06-02 18:20:20|17861.87|17741.87|17863.3|17743.3|17863.3|17743.3|17861.34|17741.34|10
1622658030000|2021-06-02 18:20:30|17863.22|17743.22|17864.64|17744.64|17864.64|17744.64|17863.22|17743.22|9
1622658040000|2021-06-02 18:20:40|17864.48|17744.48|17869.54|17749.54|17869.54|17749.54|17864.48|17744.48|10
1622658050000|2021-06-02 18:20:50|17869.89|17749.89|17872.46|17752.46|17872.77|17752.77|17869.89|17749.89|10
1622658060000|2021-06-02 18:21:00|17872.54|17752.54|17872.33|17752.33|17873.05|17753.05|17871.62|17751.62|10
1622658070000|2021-06-02 18:21:10|17872.4|17752.4|17868.34|17748.34|17872.54|17752.54|17868.02|17748.02|10
1622658080000|2021-06-02 18:21:20|17867.66|17747.66|17870.54|17750.54|17870.54|17750.54|17867.66|17747.66|10
1622658090000|2021-06-02 18:21:30|17870.69|17750.69|17871.19|17751.19|17871.61|17751.61|17870.62|17750.62|10
1622658100000|2021-06-02 18:21:40|17871.33|17751.33|17873.66|17753.66|17873.66|17753.66|17871.33|17751.33|10
1622658110000|2021-06-02 18:21:50|17872.93|17752.93|17868.29|17748.29|17872.93|17752.93|17868.29|17748.29|10
1622658120000|2021-06-02 18:22:00|17867.87|17747.87|17873.68|17753.68|17873.68|17753.68|17867.87|17747.87|10
1622658130000|2021-06-02 18:22:10|17875.85|17755.85|17880.26|17760.26|17880.5|17760.5|17875.85|17755.85|10
1622658140000|2021-06-02 18:22:20|17880.16|17760.16|17881.4|17761.4|17881.4|17761.4|17880.16|17760.16|10
1622658150000|2021-06-02 18:22:30|17881.41|17761.41|17883.6|17763.6|17883.6|17763.6|17881.41|17761.41|10
1622658160000|2021-06-02 18:22:40|17883.32|17763.32|17886.96|17766.96|17886.96|17766.96|17883.03|17763.03|10
1622658170000|2021-06-02 18:22:50|17887.65|17767.65|17890.46|17770.46|17890.46|17770.46|17887.65|17767.65|10
1622658180000|2021-06-02 18:23:00|17890.58|17770.58|17892.65|17772.65|17892.65|17772.65|17890.47|17770.47|10
1622658190000|2021-06-02 18:23:10|17892.48|17772.48|17895.23|17775.23|17895.23|17775.23|17892.43|17772.43|10
1622658200000|2021-06-02 18:23:20|17896.47|17776.47|17903.35|17783.35|17903.35|17783.35|17896.45|17776.45|10
1622658210000|2021-06-02 18:23:30|17904.19|17784.19|17908.45|17788.45|17908.45|17788.45|17904.19|17784.19|10
1622658220000|2021-06-02 18:23:40|17908.68|17788.68|17915.14|17795.14|17915.14|17795.14|17908.68|17788.68|10
1622658230000|2021-06-02 18:23:50|17915.15|17795.15|17911.72|17791.72|17915.15|17795.15|17911.25|17791.25|10
1622658240000|2021-06-02 18:24:00|17911.81|17791.81|17918.59|17798.59|17919.22|17799.22|17910.4|17790.4|9
1622658250000|2021-06-02 18:24:10|17918.48|17798.48|17924.81|17804.81|17924.81|17804.81|17918.48|17798.48|10
1622658260000|2021-06-02 18:24:20|17924.82|17804.82|17926.48|17806.48|17926.48|17806.48|17924.47|17804.47|10
1622658270000|2021-06-02 18:24:30|17926.66|17806.66|17927.86|17807.86|17928.06|17808.06|17926.66|17806.66|10
1622658280000|2021-06-02 18:24:40|17927.69|17807.69|17930.19|17810.19|17930.51|17810.51|17927.69|17807.69|10
1622658290000|2021-06-02 18:24:50|17930.76|17810.76|17929.14|17809.14|17931.16|17811.16|17929.14|17809.14|8
1622658300000|2021-06-02 18:25:00|17928.33|17808.33|17918.48|17798.48|17928.33|17808.33|17918.48|17798.48|10
1622658310000|2021-06-02 18:25:10|17916.85|17796.85|17910.03|17790.03|17916.85|17796.85|17909.38|17789.38|10
1622658320000|2021-06-02 18:25:20|17909.95|17789.95|17910.92|17790.92|17912.99|17792.99|17909.95|17789.95|10
1622658330000|2021-06-02 18:25:30|17911.45|17791.45|17913.85|17793.85|17914.27|17794.27|17910.73|17790.73|10
1622658340000|2021-06-02 18:25:40|17913.98|17793.98|17917.33|17797.33|17918.21|17798.21|17913.98|17793.98|10
1622658350000|2021-06-02 18:25:50|17918.3|17798.3|17917.31|17797.31|17920.2|17800.2|17915.67|17795.67|9
1622658360000|2021-06-02 18:26:00|17917.73|17797.73|17920.29|17800.29|17920.34|17800.34|17917.41|17797.41|10
1622658370000|2021-06-02 18:26:10|17920.24|17800.24|17921.95|17801.95|17921.95|17801.95|17916.93|17796.93|10
1622658380000|2021-06-02 18:26:20|17923.09|17803.09|17931.64|17811.64|17931.64|17811.64|17923.09|17803.09|10
1622658390000|2021-06-02 18:26:30|17932.66|17812.66|17935.23|17815.23|17935.54|17815.54|17931.01|17811.01|10
1622658400000|2021-06-02 18:26:40|17936.06|17816.06|17939.06|17819.06|17939.12|17819.12|17936.06|17816.06|10
1622658410000|2021-06-02 18:26:50|17940.38|17820.38|17943.18|17823.18|17943.18|17823.18|17940.38|17820.38|9
1622658420000|2021-06-02 18:27:00|17944.41|17824.41|17944.69|17824.69|17945.98|17825.98|17944.41|17824.41|10
1622658430000|2021-06-02 18:27:10|17944.35|17824.35|17947.82|17827.82|17947.82|17827.82|17944.35|17824.35|10
1622658440000|2021-06-02 18:27:20|17948.64|17828.64|17952.88|17832.88|17952.88|17832.88|17948.64|17828.64|10
1622658450000|2021-06-02 18:27:30|17954.62|17834.62|17953.07|17833.07|17955.61|17835.61|17953.07|17833.07|10
1622658460000|2021-06-02 18:27:40|17953.21|17833.21|17956.47|17836.47|17956.47|17836.47|17953.21|17833.21|9
1622658470000|2021-06-02 18:27:50|17954.64|17834.64|17958.05|17838.05|17958.05|17838.05|17954.64|17834.64|10
1622658480000|2021-06-02 18:28:00|17958.4|17838.4|17949.01|17829.01|17958.76|17838.76|17949.01|17829.01|10
1622658490000|2021-06-02 18:28:10|17946.45|17826.45|17937.28|17817.28|17946.45|17826.45|17937.28|17817.28|10
1622658500000|2021-06-02 18:28:20|17936.06|17816.06|17929.98|17809.98|17936.06|17816.06|17929.98|17809.98|10
1622658510000|2021-06-02 18:28:30|17929.42|17809.42|17924.59|17804.59|17929.55|17809.55|17924.59|17804.59|9
1622658520000|2021-06-02 18:28:40|17926.04|17806.04|17919.33|17799.33|17926.04|17806.04|17919.14|17799.14|10
1622658530000|2021-06-02 18:28:50|17919.38|17799.38|17920.03|17800.03|17920.4|17800.4|17918.32|17798.32|10
1622658540000|2021-06-02 18:29:00|17919.87|17799.87|17916.52|17796.52|17919.87|17799.87|17916.52|17796.52|10
1622658550000|2021-06-02 18:29:10|17915.46|17795.46|17914.91|17794.91|17916.26|17796.26|17914.65|17794.65|10
1622658560000|2021-06-02 18:29:20|17915.44|17795.44|17916.1|17796.1|17916.95|17796.95|17915.44|17795.44|8
1622658570000|2021-06-02 18:29:30|17916.9|17796.9|17914.04|17794.04|17918.5|17798.5|17914.04|17794.04|10
1622658580000|2021-06-02 18:29:40|17913.8|17793.8|17916.94|17796.94|17917.02|17797.02|17913.36|17793.36|9
1622658590000|2021-06-02 18:29:50|17918.54|17798.54|17924.55|17804.55|17924.55|17804.55|17918.45|17798.45|10
1622658600000|2021-06-02 18:30:00|17924.98|17804.98|17929|17809|17929|17809|17924.98|17804.98|9
1622658610000|2021-06-02 18:30:10|17929.51|17809.51|17930.2|17810.2|17930.31|17810.31|17928.93|17808.93|10
1622658620000|2021-06-02 18:30:20|17930.1|17810.1|17930.4|17810.4|17930.69|17810.69|17930.1|17810.1|10
1622658630000|2021-06-02 18:30:30|17929.92|17809.92|17932.44|17812.44|17932.44|17812.44|17929.71|17809.71|10
1622658640000|2021-06-02 18:30:40|17933.17|17813.17|17938.49|17818.49|17938.49|17818.49|17933.17|17813.17|9
1622658650000|2021-06-02 18:30:50|17938.26|17818.26|17944.53|17824.53|17944.97|17824.97|17938.26|17818.26|10
1622658660000|2021-06-02 18:31:00|17944.64|17824.64|17946.74|17826.74|17947.04|17827.04|17944.5|17824.5|9
1622658670000|2021-06-02 18:31:10|17946.94|17826.94|17946.1|17826.1|17946.94|17826.94|17946.1|17826.1|9
1622658680000|2021-06-02 18:31:20|17946.12|17826.12|17941.87|17821.87|17946.19|17826.19|17941.87|17821.87|10
1622658690000|2021-06-02 18:31:30|17940.74|17820.74|17938.4|17818.4|17941.05|17821.05|17938.4|17818.4|10
1622658700000|2021-06-02 18:31:40|17939.17|17819.17|17932.14|17812.14|17939.18|17819.18|17932.14|17812.14|10
1622658710000|2021-06-02 18:31:50|17930.53|17810.53|17925.12|17805.12|17930.53|17810.53|17925.12|17805.12|8
1622658720000|2021-06-02 18:32:00|17924.02|17804.02|17921.2|17801.2|17924.23|17804.23|17921.2|17801.2|9
1622658730000|2021-06-02 18:32:10|17920.38|17800.38|17913.66|17793.66|17920.38|17800.38|17913.66|17793.66|10
1622658740000|2021-06-02 18:32:20|17913.81|17793.81|17909.76|17789.76|17913.81|17793.81|17909.76|17789.76|10
1622658750000|2021-06-02 18:32:30|17909.83|17789.83|17903.45|17783.45|17909.83|17789.83|17903.45|17783.45|10
1622658760000|2021-06-02 18:32:40|17903.34|17783.34|17902.84|17782.84|17903.82|17783.82|17902.84|17782.84|9
1622658770000|2021-06-02 18:32:50|17903.37|17783.37|17904.79|17784.79|17904.93|17784.93|17903.28|17783.28|9
1622658780000|2021-06-02 18:33:00|17904.17|17784.17|17902.67|17782.67|17904.17|17784.17|17902.59|17782.59|9
1622658790000|2021-06-02 18:33:10|17897.95|17777.95|17895.52|17775.52|17897.95|17777.95|17895.52|17775.52|10
1622658800000|2021-06-02 18:33:20|17895.64|17775.64|17893.64|17773.64|17895.64|17775.64|17893.63|17773.63|9
1622658810000|2021-06-02 18:33:30|17893.48|17773.48|17892.72|17772.72|17893.7|17773.7|17892.72|17772.72|10
1622658820000|2021-06-02 18:33:40|17892.88|17772.88|17890.19|17770.19|17892.88|17772.88|17890.05|17770.05|10
1622658830000|2021-06-02 18:33:50|17889.51|17769.51|17889.44|17769.44|17890.69|17770.69|17887.59|17767.59|10
1622658840000|2021-06-02 18:34:00|17889.08|17769.08|17889.78|17769.78|17889.78|17769.78|17888.3|17768.3|10
1622658850000|2021-06-02 18:34:10|17889.94|17769.94|17891.51|17771.51|17891.51|17771.51|17889.94|17769.94|10
1622658860000|2021-06-02 18:34:20|17891.37|17771.37|17892.89|17772.89|17892.89|17772.89|17891.19|17771.19|10
1622658870000|2021-06-02 18:34:30|17893.76|17773.76|17903.64|17783.64|17903.64|17783.64|17893.76|17773.76|9
1622658880000|2021-06-02 18:34:40|17904.76|17784.76|17906.97|17786.97|17906.97|17786.97|17904.61|17784.61|10
1622658890000|2021-06-02 18:34:50|17907.97|17787.97|17907.4|17787.4|17908.2|17788.2|17907.4|17787.4|10
1622658900000|2021-06-02 18:35:00|17906.92|17786.92|17910.34|17790.34|17910.34|17790.34|17906.89|17786.89|9
1622658910000|2021-06-02 18:35:10|17911.34|17791.34|17917.83|17797.83|17917.83|17797.83|17911.34|17791.34|10
1622658920000|2021-06-02 18:35:20|17918.78|17798.78|17927.77|17807.77|17927.77|17807.77|17918.78|17798.78|10
1622658930000|2021-06-02 18:35:30|17927.86|17807.86|17925.22|17805.22|17927.86|17807.86|17925.06|17805.06|9
1622658940000|2021-06-02 18:35:40|17926.23|17806.23|17927.44|17807.44|17927.44|17807.44|17926.23|17806.23|10
1622658950000|2021-06-02 18:35:50|17928.77|17808.77|17933.68|17813.68|17933.69|17813.69|17928.64|17808.64|10
1622658960000|2021-06-02 18:36:00|17933.67|17813.67|17935.4|17815.4|17935.99|17815.99|17933.67|17813.67|10
1622658970000|2021-06-02 18:36:10|17934.61|17814.61|17935.48|17815.48|17936.06|17816.06|17934.61|17814.61|9
1622658980000|2021-06-02 18:36:20|17935.17|17815.17|17930.15|17810.15|17935.17|17815.17|17930.15|17810.15|9
1622658990000|2021-06-02 18:36:30|17929.06|17809.06|17926.37|17806.37|17929.06|17809.06|17926.21|17806.21|10
1622659000000|2021-06-02 18:36:40|17924.28|17804.28|17919.84|17799.84|17924.28|17804.28|17919.84|17799.84|10
1622659010000|2021-06-02 18:36:50|17920.28|17800.28|17919.02|17799.02|17921.42|17801.42|17919.02|17799.02|10
1622659020000|2021-06-02 18:37:00|17918.98|17798.98|17916.14|17796.14|17918.98|17798.98|17916.14|17796.14|10
1622659030000|2021-06-02 18:37:10|17916.05|17796.05|17908.53|17788.53|17916.05|17796.05|17908.53|17788.53|9
1622659040000|2021-06-02 18:37:20|17907.55|17787.55|17902.26|17782.26|17907.61|17787.61|17902.26|17782.26|10
1622659050000|2021-06-02 18:37:30|17902.65|17782.65|17894.7|17774.7|17902.65|17782.65|17894.7|17774.7|10
1622659060000|2021-06-02 18:37:40|17893.72|17773.72|17890.28|17770.28|17894.06|17774.06|17890.28|17770.28|10
1622659070000|2021-06-02 18:37:50|17889.88|17769.88|17891.66|17771.66|17891.95|17771.95|17889.2|17769.2|10
1622659080000|2021-06-02 18:38:00|17892.04|17772.04|17896.62|17776.62|17896.62|17776.62|17892.04|17772.04|10
1622659090000|2021-06-02 18:38:10|17896.91|17776.91|17897.22|17777.22|17897.86|17777.86|17896.54|17776.54|10
1622659100000|2021-06-02 18:38:20|17897.65|17777.65|17897.2|17777.2|17897.65|17777.65|17895.88|17775.88|10
1622659110000|2021-06-02 18:38:30|17897.93|17777.93|17900.42|17780.42|17900.42|17780.42|17897.9|17777.9|10
1622659120000|2021-06-02 18:38:40|17901.3|17781.3|17902.9|17782.9|17902.9|17782.9|17901.09|17781.09|10
1622659130000|2021-06-02 18:38:50|17905.31|17785.31|17905.38|17785.38|17905.47|17785.47|17903.66|17783.66|10
1622659140000|2021-06-02 18:39:00|17905.41|17785.41|17903.79|17783.79|17906.59|17786.59|17903.79|17783.79|10
1622659150000|2021-06-02 18:39:10|17904.41|17784.41|17904.89|17784.89|17905.16|17785.16|17904.11|17784.11|10
1622659160000|2021-06-02 18:39:20|17905.09|17785.09|17908.4|17788.4|17908.4|17788.4|17905.09|17785.09|10
1622659170000|2021-06-02 18:39:30|17908.54|17788.54|17908.15|17788.15|17908.54|17788.54|17908.02|17788.02|10
1622659180000|2021-06-02 18:39:40|17906.6|17786.6|17905.28|17785.28|17906.6|17786.6|17904.74|17784.74|10
1622659190000|2021-06-02 18:39:50|17905.24|17785.24|17907.89|17787.89|17907.89|17787.89|17904.92|17784.92|10
1622659200000|2021-06-02 18:40:00|17908.67|17788.67|17907.42|17787.42|17908.67|17788.67|17906.96|17786.96|10
1622659210000|2021-06-02 18:40:10|17907.51|17787.51|17905.92|17785.92|17907.51|17787.51|17905.31|17785.31|10
1622659220000|2021-06-02 18:40:20|17905.4|17785.4|17906.59|17786.59|17906.8|17786.8|17904.17|17784.17|10
1622659230000|2021-06-02 18:40:30|17907.59|17787.59|17909.25|17789.25|17909.25|17789.25|17907.2|17787.2|10
1622659240000|2021-06-02 18:40:40|17908.72|17788.72|17909.23|17789.23|17909.61|17789.61|17908.55|17788.55|10
1622659250000|2021-06-02 18:40:50|17910.64|17790.64|17911.24|17791.24|17911.61|17791.61|17910.64|17790.64|10
1622659260000|2021-06-02 18:41:00|17911.28|17791.28|17910.2|17790.2|17911.37|17791.37|17910.16|17790.16|10
1622659270000|2021-06-02 18:41:10|17909.99|17789.99|17909.19|17789.19|17909.99|17789.99|17909.09|17789.09|10
1622659280000|2021-06-02 18:41:20|17908.66|17788.66|17908.65|17788.65|17908.91|17788.91|17908.42|17788.42|10
1622659290000|2021-06-02 18:41:30|17908.64|17788.64|17911.09|17791.09|17912.01|17792.01|17908.64|17788.64|10
1622659300000|2021-06-02 18:41:40|17910.78|17790.78|17911.32|17791.32|17911.32|17791.32|17910.75|17790.75|10
1622659310000|2021-06-02 18:41:50|17911.43|17791.43|17916.69|17796.69|17916.74|17796.74|17911.43|17791.43|10
1622659320000|2021-06-02 18:42:00|17917.16|17797.16|17920.03|17800.03|17920.32|17800.32|17917.16|17797.16|10
1622659330000|2021-06-02 18:42:10|17921.98|17801.98|17926.04|17806.04|17926.04|17806.04|17921.98|17801.98|9
1622659340000|2021-06-02 18:42:20|17925.97|17805.97|17929.75|17809.75|17929.75|17809.75|17925.97|17805.97|10
1622659350000|2021-06-02 18:42:30|17931.12|17811.12|17933.25|17813.25|17933.52|17813.52|17931.12|17811.12|10
1622659360000|2021-06-02 18:42:40|17933.71|17813.71|17933.89|17813.89|17934.41|17814.41|17933.07|17813.07|10
1622659370000|2021-06-02 18:42:50|17933.96|17813.96|17937.82|17817.82|17938.13|17818.13|17933.96|17813.96|10
1622659380000|2021-06-02 18:43:00|17938.56|17818.56|17940.27|17820.27|17941.18|17821.18|17938.56|17818.56|10
1622659390000|2021-06-02 18:43:10|17939.98|17819.98|17938.75|17818.75|17939.98|17819.98|17938.33|17818.33|10
1622659400000|2021-06-02 18:43:20|17938.87|17818.87|17940.77|17820.77|17940.77|17820.77|17938.33|17818.33|10
1622659410000|2021-06-02 18:43:30|17941.68|17821.68|17942.88|17822.88|17943.59|17823.59|17941.68|17821.68|10
1622659420000|2021-06-02 18:43:40|17943|17823|17944.18|17824.18|17944.18|17824.18|17942.87|17822.87|10
1622659430000|2021-06-02 18:43:50|17944.52|17824.52|17943.85|17823.85|17944.67|17824.67|17943.51|17823.51|9
1622659440000|2021-06-02 18:44:00|17944.12|17824.12|17940.88|17820.88|17944.12|17824.12|17940.81|17820.81|10
1622659450000|2021-06-02 18:44:10|17940.61|17820.61|17940.88|17820.88|17941.18|17821.18|17940.61|17820.61|10
1622659460000|2021-06-02 18:44:20|17941.07|17821.07|17940.31|17820.31|17941.07|17821.07|17940.19|17820.19|8
1622659470000|2021-06-02 18:44:30|17940.39|17820.39|17946.2|17826.2|17946.28|17826.28|17940.39|17820.39|10
1622659480000|2021-06-02 18:44:40|17947.77|17827.77|17946.27|17826.27|17948.64|17828.64|17946.27|17826.27|10
1622659490000|2021-06-02 18:44:50|17947.48|17827.48|17951.34|17831.34|17951.71|17831.71|17947.48|17827.48|10
1622659500000|2021-06-02 18:45:00|17951.71|17831.71|17954.18|17834.18|17954.44|17834.44|17951.71|17831.71|10
1622659510000|2021-06-02 18:45:10|17953.57|17833.57|17948.33|17828.33|17953.57|17833.57|17948.33|17828.33|10
1622659520000|2021-06-02 18:45:20|17947.85|17827.85|17945.41|17825.41|17947.85|17827.85|17945.41|17825.41|10
1622659530000|2021-06-02 18:45:30|17945.24|17825.24|17945.97|17825.97|17945.97|17825.97|17943.77|17823.77|10
1622659540000|2021-06-02 18:45:40|17945.7|17825.7|17945.06|17825.06|17946.89|17826.89|17944.58|17824.58|10
1622659550000|2021-06-02 18:45:50|17945.17|17825.17|17945.74|17825.74|17945.74|17825.74|17943.42|17823.42|9
1622659560000|2021-06-02 18:46:00|17946.75|17826.75|17943.35|17823.35|17946.75|17826.75|17943.35|17823.35|10
1622659570000|2021-06-02 18:46:10|17943.01|17823.01|17943.08|17823.08|17943.08|17823.08|17941.97|17821.97|9
1622659580000|2021-06-02 18:46:20|17942.97|17822.97|17943.21|17823.21|17943.51|17823.51|17942.63|17822.63|10
1622659590000|2021-06-02 18:46:30|17942.37|17822.37|17941.61|17821.61|17942.74|17822.74|17941.31|17821.31|10
1622659600000|2021-06-02 18:46:40|17941.85|17821.85|17939.67|17819.67|17942.13|17822.13|17939.67|17819.67|10
1622659610000|2021-06-02 18:46:50|17939.66|17819.66|17938.53|17818.53|17939.66|17819.66|17938.2|17818.2|8
1622659620000|2021-06-02 18:47:00|17938.73|17818.73|17940.95|17820.95|17940.95|17820.95|17937.17|17817.17|10
1622659630000|2021-06-02 18:47:10|17941.45|17821.45|17941.71|17821.71|17942.5|17822.5|17941.45|17821.45|10
1622659640000|2021-06-02 18:47:20|17941.64|17821.64|17942.53|17822.53|17942.55|17822.55|17941.64|17821.64|10
1622659650000|2021-06-02 18:47:30|17942.54|17822.54|17944.72|17824.72|17944.72|17824.72|17942.5|17822.5|10
1622659660000|2021-06-02 18:47:40|17944.58|17824.58|17946.4|17826.4|17946.4|17826.4|17944.58|17824.58|10
1622659670000|2021-06-02 18:47:50|17946.29|17826.29|17941.49|17821.49|17946.29|17826.29|17941.49|17821.49|10
1622659680000|2021-06-02 18:48:00|17941.62|17821.62|17941.99|17821.99|17942.24|17822.24|17941.23|17821.23|10
1622659690000|2021-06-02 18:48:10|17941.82|17821.82|17941.67|17821.67|17943.06|17823.06|17941.43|17821.43|10
1622659700000|2021-06-02 18:48:20|17941.8|17821.8|17939.79|17819.79|17941.9|17821.9|17939.79|17819.79|10
1622659710000|2021-06-02 18:48:30|17939.46|17819.46|17939.62|17819.62|17939.99|17819.99|17939.46|17819.46|10
1622659720000|2021-06-02 18:48:40|17939.58|17819.58|17937.37|17817.37|17939.58|17819.58|17937.21|17817.21|9
1622659730000|2021-06-02 18:48:50|17936.86|17816.86|17937.94|17817.94|17938.34|17818.34|17936.71|17816.71|10
1622659740000|2021-06-02 18:49:00|17938.39|17818.39|17936.2|17816.2|17938.39|17818.39|17936.06|17816.06|10
1622659750000|2021-06-02 18:49:10|17935.68|17815.68|17934.34|17814.34|17935.68|17815.68|17934.34|17814.34|10
1622659760000|2021-06-02 18:49:20|17935.03|17815.03|17934.21|17814.21|17935.03|17815.03|17933.27|17813.27|10
1622659770000|2021-06-02 18:49:30|17934.43|17814.43|17935.65|17815.65|17936.82|17816.82|17934.38|17814.38|10
1622659780000|2021-06-02 18:49:40|17935.64|17815.64|17931.35|17811.35|17935.64|17815.64|17931.35|17811.35|10
1622659790000|2021-06-02 18:49:50|17931.21|17811.21|17929.13|17809.13|17931.43|17811.43|17929.13|17809.13|9
1622659800000|2021-06-02 18:50:00|17928.9|17808.9|17925.33|17805.33|17928.9|17808.9|17925.3|17805.3|10
1622659810000|2021-06-02 18:50:10|17925|17805|17922.31|17802.31|17925.11|17805.11|17922.31|17802.31|9
1622659820000|2021-06-02 18:50:20|17922.2|17802.2|17922.12|17802.12|17922.2|17802.2|17920.73|17800.73|10
1622659830000|2021-06-02 18:50:30|17924.73|17804.73|17928.07|17808.07|17928.34|17808.34|17924.73|17804.73|10
1622659840000|2021-06-02 18:50:40|17927.93|17807.93|17929.47|17809.47|17929.79|17809.79|17927|17807|10
1622659850000|2021-06-02 18:50:50|17928.94|17808.94|17932.16|17812.16|17932.18|17812.18|17928.84|17808.84|10
1622659860000|2021-06-02 18:51:00|17931.92|17811.92|17929.9|17809.9|17933.23|17813.23|17929.9|17809.9|10
1622659870000|2021-06-02 18:51:10|17930.2|17810.2|17933.98|17813.98|17933.98|17813.98|17930.2|17810.2|10
1622659880000|2021-06-02 18:51:20|17934.42|17814.42|17938.52|17818.52|17938.52|17818.52|17934.42|17814.42|10
1622659890000|2021-06-02 18:51:30|17939.85|17819.85|17941.64|17821.64|17941.64|17821.64|17939.85|17819.85|10
1622659900000|2021-06-02 18:51:40|17941.57|17821.57|17944.36|17824.36|17944.78|17824.78|17941.57|17821.57|10
1622659910000|2021-06-02 18:51:50|17943.32|17823.32|17943.42|17823.42|17943.42|17823.42|17941.33|17821.33|9
1622659920000|2021-06-02 18:52:00|17943.36|17823.36|17949.87|17829.87|17949.87|17829.87|17943.36|17823.36|10
1622659930000|2021-06-02 18:52:10|17950.33|17830.33|17950.3|17830.3|17950.99|17830.99|17950.3|17830.3|10
1622659940000|2021-06-02 18:52:20|17949.22|17829.22|17947.39|17827.39|17949.22|17829.22|17947.2|17827.2|10
1622659950000|2021-06-02 18:52:30|17948.04|17828.04|17950.7|17830.7|17950.71|17830.71|17948.04|17828.04|10
1622659960000|2021-06-02 18:52:40|17950.85|17830.85|17946.95|17826.95|17950.85|17830.85|17946.95|17826.95|10
1622659970000|2021-06-02 18:52:50|17946.6|17826.6|17942.26|17822.26|17946.6|17826.6|17941.99|17821.99|10
1622659980000|2021-06-02 18:53:00|17940.7|17820.7|17935.19|17815.19|17940.7|17820.7|17934.07|17814.07|10
1622659990000|2021-06-02 18:53:10|17934.92|17814.92|17934.79|17814.79|17935.59|17815.59|17933.09|17813.09|10
1622660000000|2021-06-02 18:53:20|17935.6|17815.6|17935.08|17815.08|17935.96|17815.96|17935.08|17815.08|10
1622660010000|2021-06-02 18:53:30|17934.51|17814.51|17933.9|17813.9|17934.53|17814.53|17933.68|17813.68|10
1622660020000|2021-06-02 18:53:40|17933.73|17813.73|17932.53|17812.53|17933.73|17813.73|17932.32|17812.32|10
1622660030000|2021-06-02 18:53:50|17932.52|17812.52|17934.98|17814.98|17934.98|17814.98|17932.52|17812.52|10
1622660040000|2021-06-02 18:54:00|17934.94|17814.94|17932.34|17812.34|17934.98|17814.98|17932.34|17812.34|10
1622660050000|2021-06-02 18:54:10|17932.23|17812.23|17932.67|17812.67|17932.7|17812.7|17931.96|17811.96|10
1622660060000|2021-06-02 18:54:20|17932.3|17812.3|17930.68|17810.68|17933.78|17813.78|17930.68|17810.68|10
1622660070000|2021-06-02 18:54:30|17930.7|17810.7|17933.24|17813.24|17933.33|17813.33|17930.7|17810.7|10
1622660080000|2021-06-02 18:54:40|17933.66|17813.66|17936.76|17816.76|17936.76|17816.76|17933.66|17813.66|10
1622660090000|2021-06-02 18:54:50|17937.08|17817.08|17937.88|17817.88|17938.12|17818.12|17936.35|17816.35|9
1622660100000|2021-06-02 18:55:00|17938.19|17818.19|17937.98|17817.98|17938.81|17818.81|17937.98|17817.98|10
1622660110000|2021-06-02 18:55:10|17937.25|17817.25|17934.63|17814.63|17937.25|17817.25|17934.38|17814.38|10
1622660120000|2021-06-02 18:55:20|17935.43|17815.43|17934.37|17814.37|17936.6|17816.6|17934.37|17814.37|10
1622660130000|2021-06-02 18:55:30|17934.23|17814.23|17933.9|17813.9|17934.28|17814.28|17932.41|17812.41|10
1622660140000|2021-06-02 18:55:40|17936.1|17816.1|17935.65|17815.65|17936.1|17816.1|17934.57|17814.57|10
1622660150000|2021-06-02 18:55:50|17935.13|17815.13|17935.64|17815.64|17935.89|17815.89|17934.68|17814.68|10
1622660160000|2021-06-02 18:56:00|17935.53|17815.53|17937.21|17817.21|17937.21|17817.21|17935.53|17815.53|10
1622660170000|2021-06-02 18:56:10|17937.26|17817.26|17940.13|17820.13|17940.13|17820.13|17937.26|17817.26|9
1622660180000|2021-06-02 18:56:20|17940.51|17820.51|17941.58|17821.58|17941.58|17821.58|17940.51|17820.51|10
1622660190000|2021-06-02 18:56:30|17941.91|17821.91|17941.96|17821.96|17944.18|17824.18|17941.91|17821.91|10
1622660200000|2021-06-02 18:56:40|17942.54|17822.54|17940.91|17820.91|17942.64|17822.64|17940.19|17820.19|10
1622660210000|2021-06-02 18:56:50|17941.05|17821.05|17943.19|17823.19|17943.19|17823.19|17941.05|17821.05|10
1622660220000|2021-06-02 18:57:00|17942.88|17822.88|17944.29|17824.29|17944.86|17824.86|17942.17|17822.17|10
1622660230000|2021-06-02 18:57:10|17944.32|17824.32|17944.11|17824.11|17944.87|17824.87|17942.59|17822.59|10
1622660240000|2021-06-02 18:57:20|17944.84|17824.84|17944.92|17824.92|17945.13|17825.13|17944.2|17824.2|10
1622660250000|2021-06-02 18:57:30|17945.01|17825.01|17942.36|17822.36|17945.01|17825.01|17942.36|17822.36|10
1622660260000|2021-06-02 18:57:40|17942.14|17822.14|17939.23|17819.23|17942.31|17822.31|17939.18|17819.18|10
1622660270000|2021-06-02 18:57:50|17939.31|17819.31|17936.94|17816.94|17939.31|17819.31|17936.94|17816.94|10
1622660280000|2021-06-02 18:58:00|17937.65|17817.65|17935.3|17815.3|17938.05|17818.05|17935.3|17815.3|10
1622660290000|2021-06-02 18:58:10|17935.32|17815.32|17932.85|17812.85|17935.32|17815.32|17932.39|17812.39|10
1622660300000|2021-06-02 18:58:20|17932.69|17812.69|17928.36|17808.36|17932.69|17812.69|17928.36|17808.36|10
1622660310000|2021-06-02 18:58:30|17928.37|17808.37|17929.32|17809.32|17929.32|17809.32|17927.91|17807.91|10
1622660320000|2021-06-02 18:58:40|17928.92|17808.92|17928.06|17808.06|17928.92|17808.92|17927.42|17807.42|10
1622660330000|2021-06-02 18:58:50|17927.82|17807.82|17929|17809|17929|17809|17926.81|17806.81|9
1622660340000|2021-06-02 18:59:00|17928.45|17808.45|17926.8|17806.8|17928.45|17808.45|17926.34|17806.34|10
1622660350000|2021-06-02 18:59:10|17926.62|17806.62|17927.88|17807.88|17927.88|17807.88|17925.83|17805.83|10
1622660360000|2021-06-02 18:59:20|17928.45|17808.45|17935.86|17815.86|17935.86|17815.86|17928.45|17808.45|10
1622660370000|2021-06-02 18:59:30|17936.35|17816.35|17941.2|17821.2|17941.2|17821.2|17936.35|17816.35|10
1622660380000|2021-06-02 18:59:40|17941.27|17821.27|17947.84|17827.84|17947.84|17827.84|17941.27|17821.27|10
1622660390000|2021-06-02 18:59:50|17947|17827|17950.45|17830.45|17950.45|17830.45|17947|17827|10
1622660400000|2021-06-02 19:00:00|17951.32|17831.32|17958.94|17838.94|17958.94|17838.94|17951.32|17831.32|10
1622660410000|2021-06-02 19:00:10|17958.99|17838.99|17959.9|17839.9|17960.65|17840.65|17958.64|17838.64|8
1622660420000|2021-06-02 19:00:20|17960.24|17840.24|17957.22|17837.22|17960.24|17840.24|17957.22|17837.22|10
1622660430000|2021-06-02 19:00:30|17955.24|17835.24|17948.75|17828.75|17955.24|17835.24|17948.75|17828.75|10
1622660440000|2021-06-02 19:00:40|17948.3|17828.3|17945.74|17825.74|17949.15|17829.15|17945.74|17825.74|10
1622660450000|2021-06-02 19:00:50|17946.78|17826.78|17945.38|17825.38|17946.78|17826.78|17945.11|17825.11|9
1622660460000|2021-06-02 19:01:00|17945.47|17825.47|17943.38|17823.38|17945.48|17825.48|17943.29|17823.29|10
1622660470000|2021-06-02 19:01:10|17942.99|17822.99|17943.09|17823.09|17943.24|17823.24|17942.01|17822.01|10
1622660480000|2021-06-02 19:01:20|17943.11|17823.11|17941.69|17821.69|17943.11|17823.11|17941.69|17821.69|10
1622660490000|2021-06-02 19:01:30|17941.58|17821.58|17938.22|17818.22|17941.61|17821.61|17937.2|17817.2|10
1622660500000|2021-06-02 19:01:40|17937.94|17817.94|17939.42|17819.42|17940.04|17820.04|17937.94|17817.94|10
1622660510000|2021-06-02 19:01:50|17938.2|17818.2|17939.7|17819.7|17939.7|17819.7|17938.2|17818.2|10
1622660520000|2021-06-02 19:02:00|17939.76|17819.76|17937.68|17817.68|17939.95|17819.95|17937.68|17817.68|10
1622660530000|2021-06-02 19:02:10|17938.11|17818.11|17937.33|17817.33|17938.11|17818.11|17936.99|17816.99|10
1622660540000|2021-06-02 19:02:20|17937.17|17817.17|17937.41|17817.41|17937.94|17817.94|17937.07|17817.07|9
1622660550000|2021-06-02 19:02:30|17935.32|17815.32|17931.92|17811.92|17936.73|17816.73|17931.66|17811.66|10
1622660560000|2021-06-02 19:02:40|17932.28|17812.28|17930.99|17810.99|17932.6|17812.6|17930.99|17810.99|10
1622660570000|2021-06-02 19:02:50|17929.02|17809.02|17923.24|17803.24|17929.02|17809.02|17923.24|17803.24|10
1622660580000|2021-06-02 19:03:00|17923.28|17803.28|17925.63|17805.63|17925.63|17805.63|17922.67|17802.67|10
1622660590000|2021-06-02 19:03:10|17925.78|17805.78|17928.34|17808.34|17928.38|17808.38|17925.69|17805.69|10
1622660600000|2021-06-02 19:03:20|17928.19|17808.19|17927.62|17807.62|17928.92|17808.92|17927.62|17807.62|9
1622660610000|2021-06-02 19:03:30|17927.84|17807.84|17927.73|17807.73|17928.1|17808.1|17927.11|17807.11|10
1622660620000|2021-06-02 19:03:40|17928.38|17808.38|17931.35|17811.35|17931.77|17811.77|17928.38|17808.38|9
1622660630000|2021-06-02 19:03:50|17931.68|17811.68|17933.57|17813.57|17933.57|17813.57|17931.62|17811.62|9
1622660640000|2021-06-02 19:04:00|17934.47|17814.47|17938.84|17818.84|17938.84|17818.84|17934.47|17814.47|10
1622660650000|2021-06-02 19:04:10|17938.64|17818.64|17936.86|17816.86|17938.64|17818.64|17936.64|17816.64|9
1622660660000|2021-06-02 19:04:20|17936.58|17816.58|17934.48|17814.48|17936.58|17816.58|17933.79|17813.79|10
1622660670000|2021-06-02 19:04:30|17935.06|17815.06|17935.38|17815.38|17936.52|17816.52|17934.32|17814.32|10
1622660680000|2021-06-02 19:04:40|17935.23|17815.23|17934.79|17814.79|17935.26|17815.26|17934.61|17814.61|10
1622660690000|2021-06-02 19:04:50|17934.83|17814.83|17934.51|17814.51|17935.4|17815.4|17934.24|17814.24|10
1622660700000|2021-06-02 19:05:00|17934.13|17814.13|17935.43|17815.43|17935.64|17815.64|17933.86|17813.86|10
1622660710000|2021-06-02 19:05:10|17935.24|17815.24|17935.08|17815.08|17935.51|17815.51|17934.88|17814.88|10
1622660720000|2021-06-02 19:05:20|17935.23|17815.23|17933.57|17813.57|17935.62|17815.62|17933.57|17813.57|10
1622660730000|2021-06-02 19:05:30|17933.39|17813.39|17934.47|17814.47|17934.47|17814.47|17933.34|17813.34|9
1622660740000|2021-06-02 19:05:40|17935.05|17815.05|17934.46|17814.46|17936.5|17816.5|17934.46|17814.46|10
1622660750000|2021-06-02 19:05:50|17934.27|17814.27|17927.37|17807.37|17934.29|17814.29|17927.37|17807.37|10
1622660760000|2021-06-02 19:06:00|17927.05|17807.05|17926.05|17806.05|17927.05|17807.05|17924.61|17804.61|10
1622660770000|2021-06-02 19:06:10|17926.63|17806.63|17916.34|17796.34|17926.63|17806.63|17916.34|17796.34|10
1622660780000|2021-06-02 19:06:20|17916.02|17796.02|17912.8|17792.8|17916.02|17796.02|17912.8|17792.8|10
1622660790000|2021-06-02 19:06:30|17912.58|17792.58|17906.82|17786.82|17912.58|17792.58|17906.82|17786.82|10
1622660800000|2021-06-02 19:06:40|17907.61|17787.61|17903.59|17783.59|17907.61|17787.61|17903.59|17783.59|9
1622660810000|2021-06-02 19:06:50|17903.8|17783.8|17903.66|17783.66|17903.8|17783.8|17902.68|17782.68|10
1622660820000|2021-06-02 19:07:00|17902.73|17782.73|17901.08|17781.08|17904.25|17784.25|17901.07|17781.07|10
1622660830000|2021-06-02 19:07:10|17900.79|17780.79|17899.46|17779.46|17900.79|17780.79|17899.02|17779.02|10
1622660840000|2021-06-02 19:07:20|17899.25|17779.25|17899.26|17779.26|17899.75|17779.75|17898.89|17778.89|10
1622660850000|2021-06-02 19:07:30|17899.08|17779.08|17897.81|17777.81|17899.25|17779.25|17897.81|17777.81|10
1622660860000|2021-06-02 19:07:40|17897.24|17777.24|17893.88|17773.88|17897.24|17777.24|17893.21|17773.21|10
1622660870000|2021-06-02 19:07:50|17894.24|17774.24|17892.72|17772.72|17894.24|17774.24|17892.72|17772.72|9
1622660880000|2021-06-02 19:08:00|17892.53|17772.53|17890.27|17770.27|17892.53|17772.53|17890.27|17770.27|10
1622660890000|2021-06-02 19:08:10|17890.35|17770.35|17888.76|17768.76|17890.35|17770.35|17888.76|17768.76|10
1622660900000|2021-06-02 19:08:20|17888.32|17768.32|17886.66|17766.66|17888.32|17768.32|17886.14|17766.14|10
1622660910000|2021-06-02 19:08:30|17886.36|17766.36|17881.9|17761.9|17886.36|17766.36|17881.9|17761.9|10
1622660920000|2021-06-02 19:08:40|17881.34|17761.34|17879.72|17759.72|17882.05|17762.05|17879.72|17759.72|10
1622660930000|2021-06-02 19:08:50|17879.48|17759.48|17877.63|17757.63|17879.48|17759.48|17877.63|17757.63|10
1622660940000|2021-06-02 19:09:00|17877.61|17757.61|17879.23|17759.23|17879.23|17759.23|17876.79|17756.79|10
1622660950000|2021-06-02 19:09:10|17879.51|17759.51|17880.24|17760.24|17881.33|17761.33|17879.5|17759.5|10
1622660960000|2021-06-02 19:09:20|17880.8|17760.8|17878.81|17758.81|17880.8|17760.8|17878.81|17758.81|10
1622660970000|2021-06-02 19:09:30|17878.22|17758.22|17878.81|17758.81|17879.07|17759.07|17877.34|17757.34|10
1622660980000|2021-06-02 19:09:40|17880.07|17760.07|17881.67|17761.67|17881.95|17761.95|17880.07|17760.07|10
1622660990000|2021-06-02 19:09:50|17881.36|17761.36|17879.99|17759.99|17881.36|17761.36|17879.38|17759.38|10
1622661000000|2021-06-02 19:10:00|17879.41|17759.41|17882.81|17762.81|17882.81|17762.81|17878.54|17758.54|10
1622661010000|2021-06-02 19:10:10|17883.57|17763.57|17889.46|17769.46|17889.46|17769.46|17883.57|17763.57|10
1622661020000|2021-06-02 19:10:20|17890.19|17770.19|17894.29|17774.29|17894.29|17774.29|17890.17|17770.17|10
1622661030000|2021-06-02 19:10:30|17894.82|17774.82|17903.26|17783.26|17903.26|17783.26|17894.82|17774.82|10
1622661040000|2021-06-02 19:10:40|17903.3|17783.3|17902.2|17782.2|17903.7|17783.7|17902.2|17782.2|10
1622661050000|2021-06-02 19:10:50|17902.17|17782.17|17905.77|17785.77|17905.87|17785.87|17902.17|17782.17|10
1622661060000|2021-06-02 19:11:00|17904.84|17784.84|17899.96|17779.96|17904.85|17784.85|17899.96|17779.96|9
1622661070000|2021-06-02 19:11:10|17899.51|17779.51|17900.52|17780.52|17901.36|17781.36|17899.51|17779.51|9
1622661080000|2021-06-02 19:11:20|17900.73|17780.73|17898.14|17778.14|17900.73|17780.73|17898.14|17778.14|9
1622661090000|2021-06-02 19:11:30|17898.02|17778.02|17898.48|17778.48|17898.59|17778.59|17897.49|17777.49|10
1622661100000|2021-06-02 19:11:40|17898.9|17778.9|17897.71|17777.71|17898.9|17778.9|17897.61|17777.61|9
1622661110000|2021-06-02 19:11:50|17897.44|17777.44|17896.33|17776.33|17897.86|17777.86|17896.29|17776.29|8
1622661120000|2021-06-02 19:12:00|17896.28|17776.28|17892.85|17772.85|17896.28|17776.28|17892.34|17772.34|10
1622661130000|2021-06-02 19:12:10|17892.42|17772.42|17892.17|17772.17|17892.91|17772.91|17891.94|17771.94|10
1622661140000|2021-06-02 19:12:20|17891.96|17771.96|17891.41|17771.41|17892.01|17772.01|17891.09|17771.09|10
1622661150000|2021-06-02 19:12:30|17891.8|17771.8|17893.74|17773.74|17893.74|17773.74|17891.8|17771.8|10
1622661160000|2021-06-02 19:12:40|17894.16|17774.16|17900.9|17780.9|17900.92|17780.92|17894.16|17774.16|10
1622661170000|2021-06-02 19:12:50|17901.58|17781.58|17909.72|17789.72|17909.72|17789.72|17901.58|17781.58|10
1622661180000|2021-06-02 19:13:00|17910.07|17790.07|17911.18|17791.18|17911.18|17791.18|17910.07|17790.07|10
1622661190000|2021-06-02 19:13:10|17911.21|17791.21|17913.76|17793.76|17913.76|17793.76|17911.21|17791.21|10
1622661200000|2021-06-02 19:13:20|17914.14|17794.14|17919.34|17799.34|17919.34|17799.34|17914.04|17794.04|10
1622661210000|2021-06-02 19:13:30|17920.91|17800.91|17921.45|17801.45|17921.45|17801.45|17920.21|17800.21|10
1622661220000|2021-06-02 19:13:40|17921.09|17801.09|17922.8|17802.8|17922.8|17802.8|17920.6|17800.6|10
1622661230000|2021-06-02 19:13:50|17923.53|17803.53|17924.45|17804.45|17925.55|17805.55|17923.53|17803.53|10
1622661240000|2021-06-02 19:14:00|17924.34|17804.34|17925.69|17805.69|17925.69|17805.69|17924.31|17804.31|10
1622661250000|2021-06-02 19:14:10|17925.44|17805.44|17925.16|17805.16|17925.63|17805.63|17924.35|17804.35|10
1622661260000|2021-06-02 19:14:20|17924.8|17804.8|17924.02|17804.02|17924.91|17804.91|17923.98|17803.98|10
1622661270000|2021-06-02 19:14:30|17923.87|17803.87|17922.92|17802.92|17923.88|17803.88|17922.87|17802.87|9
1622661280000|2021-06-02 19:14:40|17922.68|17802.68|17919.14|17799.14|17922.68|17802.68|17918.99|17798.99|10
1622661290000|2021-06-02 19:14:50|17919.63|17799.63|17918.71|17798.71|17920.33|17800.33|17918.71|17798.71|10
1622661300000|2021-06-02 19:15:00|17918.89|17798.89|17917.95|17797.95|17919.37|17799.37|17917.78|17797.78|10
1622661310000|2021-06-02 19:15:10|17917.77|17797.77|17913.53|17793.53|17917.77|17797.77|17913.38|17793.38|10
1622661320000|2021-06-02 19:15:20|17913.82|17793.82|17914.61|17794.61|17915.41|17795.41|17913.82|17793.82|10
1622661330000|2021-06-02 19:15:30|17914.89|17794.89|17912.66|17792.66|17915.02|17795.02|17912.66|17792.66|10
1622661340000|2021-06-02 19:15:40|17912.58|17792.58|17910.97|17790.97|17912.84|17792.84|17910.97|17790.97|10
1622661350000|2021-06-02 19:15:50|17910.4|17790.4|17909.97|17789.97|17910.4|17790.4|17909.66|17789.66|8
1622661360000|2021-06-02 19:16:00|17909.95|17789.95|17908.84|17788.84|17910.4|17790.4|17908.84|17788.84|10
1622661370000|2021-06-02 19:16:10|17908.53|17788.53|17907.12|17787.12|17908.78|17788.78|17907.03|17787.03|10
1622661380000|2021-06-02 19:16:20|17907.21|17787.21|17907.27|17787.27|17907.49|17787.49|17907.02|17787.02|10
1622661390000|2021-06-02 19:16:30|17906.86|17786.86|17904.37|17784.37|17906.86|17786.86|17904.37|17784.37|9
1622661400000|2021-06-02 19:16:40|17904.4|17784.4|17898.16|17778.16|17904.4|17784.4|17897.85|17777.85|10
1622661410000|2021-06-02 19:16:50|17899.18|17779.18|17898.12|17778.12|17899.18|17779.18|17897.79|17777.79|10
1622661420000|2021-06-02 19:17:00|17897.62|17777.62|17899.99|17779.99|17900.05|17780.05|17897.01|17777.01|10
1622661430000|2021-06-02 19:17:10|17899.84|17779.84|17901.52|17781.52|17901.52|17781.52|17899.84|17779.84|9
1622661440000|2021-06-02 19:17:20|17900.89|17780.89|17898.97|17778.97|17901.15|17781.15|17898.93|17778.93|10
1622661450000|2021-06-02 19:17:30|17898.85|17778.85|17897.58|17777.58|17898.85|17778.85|17897.56|17777.56|10
1622661460000|2021-06-02 19:17:40|17897.41|17777.41|17900.68|17780.68|17900.68|17780.68|17896.62|17776.62|9
1622661470000|2021-06-02 19:17:50|17900.4|17780.4|17897.58|17777.58|17900.4|17780.4|17897.58|17777.58|10
1622661480000|2021-06-02 19:18:00|17896.63|17776.63|17891.35|17771.35|17896.63|17776.63|17891.35|17771.35|10
1622661490000|2021-06-02 19:18:10|17891.57|17771.57|17889.94|17769.94|17891.57|17771.57|17889.94|17769.94|10
1622661500000|2021-06-02 19:18:20|17890.75|17770.75|17889.61|17769.61|17891.06|17771.06|17889.61|17769.61|10
1622661510000|2021-06-02 19:18:30|17889.92|17769.92|17888.77|17768.77|17889.92|17769.92|17888.1|17768.1|10
1622661520000|2021-06-02 19:18:40|17888.66|17768.66|17891.36|17771.36|17891.49|17771.49|17888.64|17768.64|10
1622661530000|2021-06-02 19:18:50|17891.64|17771.64|17892.33|17772.33|17892.7|17772.7|17891.35|17771.35|10
1622661540000|2021-06-02 19:19:00|17892.94|17772.94|17895.72|17775.72|17895.8|17775.8|17892.94|17772.94|9
1622661550000|2021-06-02 19:19:10|17896.72|17776.72|17898.66|17778.66|17898.66|17778.66|17896.29|17776.29|9
1622661560000|2021-06-02 19:19:20|17898.85|17778.85|17899.46|17779.46|17899.83|17779.83|17898.85|17778.85|10
1622661570000|2021-06-02 19:19:30|17899.03|17779.03|17898.87|17778.87|17899.03|17779.03|17898.3|17778.3|9
1622661580000|2021-06-02 19:19:40|17898.83|17778.83|17901.25|17781.25|17901.25|17781.25|17898.18|17778.18|10
1622661590000|2021-06-02 19:19:50|17901.53|17781.53|17902.01|17782.01|17902.01|17782.01|17900.76|17780.76|10
1622661600000|2021-06-02 19:20:00|17902.11|17782.11|17903.54|17783.54|17903.54|17783.54|17901.09|17781.09|10
1622661610000|2021-06-02 19:20:10|17903.07|17783.07|17905.82|17785.82|17906.47|17786.47|17902.58|17782.58|9
1622661620000|2021-06-02 19:20:20|17905.85|17785.85|17907.73|17787.73|17907.73|17787.73|17905.85|17785.85|10
1622661630000|2021-06-02 19:20:30|17907.76|17787.76|17908.77|17788.77|17908.77|17788.77|17907.63|17787.63|10
1622661640000|2021-06-02 19:20:40|17908.99|17788.99|17912.92|17792.92|17912.92|17792.92|17908.99|17788.99|10
1622661650000|2021-06-02 19:20:50|17912.76|17792.76|17914.05|17794.05|17914.05|17794.05|17912.76|17792.76|10
1622661660000|2021-06-02 19:21:00|17914.15|17794.15|17913.12|17793.12|17915.11|17795.11|17913.12|17793.12|10
1622661670000|2021-06-02 19:21:10|17913.8|17793.8|17914.23|17794.23|17914.23|17794.23|17912.9|17792.9|10
1622661680000|2021-06-02 19:21:20|17914.24|17794.24|17917.26|17797.26|17917.67|17797.67|17914.24|17794.24|10
1622661690000|2021-06-02 19:21:30|17917.34|17797.34|17912.08|17792.08|17917.34|17797.34|17912.08|17792.08|9
1622661700000|2021-06-02 19:21:40|17912.24|17792.24|17911.41|17791.41|17912.36|17792.36|17911.41|17791.41|10
1622661710000|2021-06-02 19:21:50|17910.66|17790.66|17907.95|17787.95|17911.03|17791.03|17907.9|17787.9|10
1622661720000|2021-06-02 19:22:00|17907.65|17787.65|17907.52|17787.52|17907.65|17787.65|17906.82|17786.82|8
1622661730000|2021-06-02 19:22:10|17907.45|17787.45|17907.18|17787.18|17907.45|17787.45|17905.91|17785.91|10
1622661740000|2021-06-02 19:22:20|17907.03|17787.03|17906.88|17786.88|17907.06|17787.06|17906.33|17786.33|9
1622661750000|2021-06-02 19:22:30|17906.78|17786.78|17909.47|17789.47|17909.76|17789.76|17906.78|17786.78|10
1622661760000|2021-06-02 19:22:40|17909.96|17789.96|17910.85|17790.85|17912.77|17792.77|17909.96|17789.96|10
1622661770000|2021-06-02 19:22:50|17910.79|17790.79|17908.89|17788.89|17910.79|17790.79|17907.69|17787.69|10
1622661780000|2021-06-02 19:23:00|17908.29|17788.29|17907.31|17787.31|17908.4|17788.4|17906.68|17786.68|10
1622661790000|2021-06-02 19:23:10|17906.96|17786.96|17908.28|17788.28|17908.42|17788.42|17906.66|17786.66|10
1622661800000|2021-06-02 19:23:20|17908.26|17788.26|17912.68|17792.68|17912.68|17792.68|17908.26|17788.26|10
1622661810000|2021-06-02 19:23:30|17912.54|17792.54|17911.63|17791.63|17912.99|17792.99|17911.55|17791.55|10
1622661820000|2021-06-02 19:23:40|17911.45|17791.45|17910.34|17790.34|17911.45|17791.45|17910.34|17790.34|10
1622661830000|2021-06-02 19:23:50|17910.04|17790.04|17909.3|17789.3|17910.29|17790.29|17909.12|17789.12|10
1622661840000|2021-06-02 19:24:00|17909.55|17789.55|17906.84|17786.84|17909.55|17789.55|17906.68|17786.68|10
1622661850000|2021-06-02 19:24:10|17906.91|17786.91|17905.95|17785.95|17906.93|17786.93|17905.95|17785.95|10
1622661860000|2021-06-02 19:24:20|17905.82|17785.82|17905.06|17785.06|17905.82|17785.82|17904.74|17784.74|10
1622661870000|2021-06-02 19:24:30|17903.8|17783.8|17901.77|17781.77|17904.47|17784.47|17901.71|17781.71|10
1622661880000|2021-06-02 19:24:40|17902.02|17782.02|17899.98|17779.98|17902.02|17782.02|17899.98|17779.98|10
1622661890000|2021-06-02 19:24:50|17899.82|17779.82|17894.17|17774.17|17899.82|17779.82|17894.17|17774.17|10
1622661900000|2021-06-02 19:25:00|17893.98|17773.98|17891.83|17771.83|17894.15|17774.15|17891.83|17771.83|10
1622661910000|2021-06-02 19:25:10|17890.89|17770.89|17890.46|17770.46|17890.89|17770.89|17889.84|17769.84|10
1622661920000|2021-06-02 19:25:20|17890.68|17770.68|17890.9|17770.9|17891.76|17771.76|17890.68|17770.68|10
1622661930000|2021-06-02 19:25:30|17890.96|17770.96|17889.54|17769.54|17890.96|17770.96|17889.44|17769.44|10
1622661940000|2021-06-02 19:25:40|17889.09|17769.09|17887.91|17767.91|17889.09|17769.09|17887.83|17767.83|10
1622661950000|2021-06-02 19:25:50|17887.38|17767.38|17884.85|17764.85|17887.38|17767.38|17884.75|17764.75|10
1622661960000|2021-06-02 19:26:00|17884.6|17764.6|17884.85|17764.85|17885.21|17765.21|17884.34|17764.34|10
1622661970000|2021-06-02 19:26:10|17884.57|17764.57|17884.58|17764.58|17884.58|17764.58|17883.56|17763.56|10
1622661980000|2021-06-02 19:26:20|17884.34|17764.34|17883.43|17763.43|17885.81|17765.81|17883.43|17763.43|10
1622661990000|2021-06-02 19:26:30|17883.2|17763.2|17882.29|17762.29|17883.27|17763.27|17882.28|17762.28|10
1622662000000|2021-06-02 19:26:40|17881.78|17761.78|17882.95|17762.95|17883.3|17763.3|17881.15|17761.15|10
1622662010000|2021-06-02 19:26:50|17882.6|17762.6|17883.4|17763.4|17883.59|17763.59|17882.6|17762.6|10
1622662020000|2021-06-02 19:27:00|17882.94|17762.94|17882.76|17762.76|17883.44|17763.44|17882.76|17762.76|10
1622662030000|2021-06-02 19:27:10|17882.8|17762.8|17883.13|17763.13|17883.34|17763.34|17882.8|17762.8|10
1622662040000|2021-06-02 19:27:20|17883.35|17763.35|17884.16|17764.16|17884.46|17764.46|17883.35|17763.35|10
1622662050000|2021-06-02 19:27:30|17884.24|17764.24|17883.26|17763.26|17884.28|17764.28|17883.17|17763.17|10
1622662060000|2021-06-02 19:27:40|17883.68|17763.68|17882.26|17762.26|17883.68|17763.68|17882.26|17762.26|10
1622662070000|2021-06-02 19:27:50|17882.16|17762.16|17880.45|17760.45|17882.55|17762.55|17880.45|17760.45|10
1622662080000|2021-06-02 19:28:00|17880.52|17760.52|17882.48|17762.48|17882.48|17762.48|17880.52|17760.52|10
1622662090000|2021-06-02 19:28:10|17882.81|17762.81|17880.5|17760.5|17882.82|17762.82|17880.5|17760.5|10
1622662100000|2021-06-02 19:28:20|17880.11|17760.11|17877.6|17757.6|17880.11|17760.11|17877.6|17757.6|10
1622662110000|2021-06-02 19:28:30|17876.42|17756.42|17873.74|17753.74|17876.93|17756.93|17873.64|17753.64|10
1622662120000|2021-06-02 19:28:40|17873.68|17753.68|17872.5|17752.5|17873.68|17753.68|17872.5|17752.5|9
1622662130000|2021-06-02 19:28:50|17870.66|17750.66|17866.91|17746.91|17870.66|17750.66|17866.91|17746.91|10
1622662140000|2021-06-02 19:29:00|17867.02|17747.02|17870.19|17750.19|17870.19|17750.19|17867.02|17747.02|9
1622662150000|2021-06-02 19:29:10|17871.39|17751.39|17872.53|17752.53|17873.18|17753.18|17871.39|17751.39|10
1622662160000|2021-06-02 19:29:20|17872.36|17752.36|17870.7|17750.7|17872.36|17752.36|17869.94|17749.94|10
1622662170000|2021-06-02 19:29:30|17870.26|17750.26|17869.78|17749.78|17871.97|17751.97|17869.51|17749.51|10
1622662180000|2021-06-02 19:29:40|17869.72|17749.72|17871.07|17751.07|17871.15|17751.15|17869.15|17749.15|9
1622662190000|2021-06-02 19:29:50|17870.98|17750.98|17870.29|17750.29|17871.39|17751.39|17869.96|17749.96|10
1622662200000|2021-06-02 19:30:00|17870.09|17750.09|17865.85|17745.85|17870.39|17750.39|17865.01|17745.01|10
1622662210000|2021-06-02 19:30:10|17866|17746|17856.11|17736.11|17866|17746|17856.11|17736.11|10
1622662220000|2021-06-02 19:30:20|17855.53|17735.53|17848.3|17728.3|17855.53|17735.53|17848.3|17728.3|10
1622662230000|2021-06-02 19:30:30|17847.66|17727.66|17843.77|17723.77|17847.66|17727.66|17842.36|17722.36|10
1622662240000|2021-06-02 19:30:40|17842.08|17722.08|17840.02|17720.02|17842.08|17722.08|17837.71|17717.71|10
1622662250000|2021-06-02 19:30:50|17839.73|17719.73|17836.25|17716.25|17839.73|17719.73|17836.22|17716.22|10
1622662260000|2021-06-02 19:31:00|17836.04|17716.04|17836.65|17716.65|17837.22|17717.22|17835.87|17715.87|10
1622662270000|2021-06-02 19:31:10|17836.85|17716.85|17837.69|17717.69|17837.69|17717.69|17836.82|17716.82|10
1622662280000|2021-06-02 19:31:20|17838.59|17718.59|17841.41|17721.41|17843.76|17723.76|17838.34|17718.34|10
1622662290000|2021-06-02 19:31:30|17841.4|17721.4|17839.26|17719.26|17841.73|17721.73|17839.26|17719.26|10
1622662300000|2021-06-02 19:31:40|17839.11|17719.11|17839.72|17719.72|17839.72|17719.72|17838.6|17718.6|10
1622662310000|2021-06-02 19:31:50|17839.81|17719.81|17843.35|17723.35|17843.35|17723.35|17839.81|17719.81|10
1622662320000|2021-06-02 19:32:00|17843.83|17723.83|17849.09|17729.09|17849.09|17729.09|17843.55|17723.55|10
1622662330000|2021-06-02 19:32:10|17849.97|17729.97|17852.85|17732.85|17853|17733|17849.97|17729.97|10
1622662340000|2021-06-02 19:32:20|17852.96|17732.96|17854.89|17734.89|17855.11|17735.11|17852.22|17732.22|10
1622662350000|2021-06-02 19:32:30|17854.77|17734.77|17853.48|17733.48|17854.77|17734.77|17851.57|17731.57|10
1622662360000|2021-06-02 19:32:40|17853.21|17733.21|17857.44|17737.44|17857.44|17737.44|17853.21|17733.21|9
1622662370000|2021-06-02 19:32:50|17858.03|17738.03|17859.5|17739.5|17859.61|17739.61|17857.91|17737.91|10
1622662380000|2021-06-02 19:33:00|17860|17740|17864.67|17744.67|17864.67|17744.67|17859.67|17739.67|10
1622662390000|2021-06-02 19:33:10|17866.36|17746.36|17878.89|17758.89|17878.89|17758.89|17866.36|17746.36|10
1622662400000|2021-06-02 19:33:20|17879.66|17759.66|17881.7|17761.7|17882.04|17762.04|17879.66|17759.66|9
1622662410000|2021-06-02 19:33:30|17881.71|17761.71|17884.18|17764.18|17884.18|17764.18|17881.71|17761.71|10
1622662420000|2021-06-02 19:33:40|17885.58|17765.58|17886.05|17766.05|17886.6|17766.6|17885.35|17765.35|10
1622662430000|2021-06-02 19:33:50|17887.07|17767.07|17884.07|17764.07|17887.68|17767.68|17884.07|17764.07|9
1622662440000|2021-06-02 19:34:00|17884.38|17764.38|17889.12|17769.12|17889.12|17769.12|17884.38|17764.38|10
1622662450000|2021-06-02 19:34:10|17889.5|17769.5|17890.95|17770.95|17890.95|17770.95|17889.29|17769.29|10
1622662460000|2021-06-02 19:34:20|17890.84|17770.84|17892.12|17772.12|17892.28|17772.28|17890.84|17770.84|10
1622662470000|2021-06-02 19:34:30|17892.34|17772.34|17891.28|17771.28|17892.55|17772.55|17891.22|17771.22|10
1622662480000|2021-06-02 19:34:40|17891.59|17771.59|17892.73|17772.73|17892.73|17772.73|17891.59|17771.59|8
1622662490000|2021-06-02 19:34:50|17892.67|17772.67|17893.51|17773.51|17894.09|17774.09|17892.67|17772.67|10
1622662500000|2021-06-02 19:35:00|17893.31|17773.31|17892.8|17772.8|17893.31|17773.31|17892.3|17772.3|10
1622662510000|2021-06-02 19:35:10|17894.14|17774.14|17899.76|17779.76|17899.76|17779.76|17894.14|17774.14|10
1622662520000|2021-06-02 19:35:20|17900.26|17780.26|17904.06|17784.06|17904.06|17784.06|17899.91|17779.91|10
1622662530000|2021-06-02 19:35:30|17904.26|17784.26|17909.48|17789.48|17909.56|17789.56|17904.26|17784.26|10
1622662540000|2021-06-02 19:35:40|17909.05|17789.05|17910.03|17790.03|17910.21|17790.21|17909.05|17789.05|10
1622662550000|2021-06-02 19:35:50|17910.21|17790.21|17914.22|17794.22|17914.69|17794.69|17910.21|17790.21|10
1622662560000|2021-06-02 19:36:00|17914.47|17794.47|17914.09|17794.09|17916.77|17796.77|17914.09|17794.09|10
1622662570000|2021-06-02 19:36:10|17914.33|17794.33|17914|17794|17914.63|17794.63|17913.55|17793.55|10
1622662580000|2021-06-02 19:36:20|17913.1|17793.1|17912.56|17792.56|17913.3|17793.3|17910.96|17790.96|10
1622662590000|2021-06-02 19:36:30|17912.51|17792.51|17913.81|17793.81|17914.25|17794.25|17912.51|17792.51|9
1622662600000|2021-06-02 19:36:40|17913.86|17793.86|17913.82|17793.82|17915.15|17795.15|17913.59|17793.59|10
1622662610000|2021-06-02 19:36:50|17913.72|17793.72|17913.46|17793.46|17913.72|17793.72|17912.52|17792.52|9
1622662620000|2021-06-02 19:37:00|17913.29|17793.29|17912.96|17792.96|17913.5|17793.5|17912.53|17792.53|10
1622662630000|2021-06-02 19:37:10|17913.43|17793.43|17912.7|17792.7|17913.64|17793.64|17912.69|17792.69|9
1622662640000|2021-06-02 19:37:20|17912.17|17792.17|17912.49|17792.49|17912.61|17792.61|17911.65|17791.65|9
1622662650000|2021-06-02 19:37:30|17912.29|17792.29|17910.67|17790.67|17912.77|17792.77|17910.67|17790.67|10
1622662660000|2021-06-02 19:37:40|17910.49|17790.49|17908.74|17788.74|17910.49|17790.49|17908.47|17788.47|10
1622662670000|2021-06-02 19:37:50|17908.75|17788.75|17911.68|17791.68|17911.68|17791.68|17907.87|17787.87|10
1622662680000|2021-06-02 19:38:00|17912.26|17792.26|17915.18|17795.18|17915.18|17795.18|17911.69|17791.69|10
1622662690000|2021-06-02 19:38:10|17915.89|17795.89|17918.23|17798.23|17918.23|17798.23|17915.49|17795.49|10
1622662700000|2021-06-02 19:38:20|17917.82|17797.82|17920.54|17800.54|17920.54|17800.54|17917.82|17797.82|10
1622662710000|2021-06-02 19:38:30|17920.25|17800.25|17920.58|17800.58|17920.62|17800.62|17920.25|17800.25|10
1622662720000|2021-06-02 19:38:40|17920.62|17800.62|17919.88|17799.88|17920.87|17800.87|17919.73|17799.73|10
1622662730000|2021-06-02 19:38:50|17919.84|17799.84|17917.81|17797.81|17919.84|17799.84|17917.81|17797.81|10
1622662740000|2021-06-02 19:39:00|17917.67|17797.67|17917.26|17797.26|17917.76|17797.76|17916.72|17796.72|10
1622662750000|2021-06-02 19:39:10|17916.96|17796.96|17918.85|17798.85|17918.85|17798.85|17916.96|17796.96|10
1622662760000|2021-06-02 19:39:20|17919.31|17799.31|17920.91|17800.91|17921.01|17801.01|17919.31|17799.31|10
1622662770000|2021-06-02 19:39:30|17921.29|17801.29|17921.11|17801.11|17921.68|17801.68|17920.69|17800.69|8
1622662780000|2021-06-02 19:39:40|17921.16|17801.16|17922.4|17802.4|17922.4|17802.4|17921.16|17801.16|10
1622662790000|2021-06-02 19:39:50|17922.35|17802.35|17920.86|17800.86|17922.35|17802.35|17920.61|17800.61|10
1622662800000|2021-06-02 19:40:00|17920.85|17800.85|17919.32|17799.32|17920.85|17800.85|17918.99|17798.99|10
1622662810000|2021-06-02 19:40:10|17919.33|17799.33|17921.67|17801.67|17921.67|17801.67|17919.33|17799.33|10
1622662820000|2021-06-02 19:40:20|17921.33|17801.33|17921.67|17801.67|17922.32|17802.32|17921.33|17801.33|10
1622662830000|2021-06-02 19:40:30|17921.86|17801.86|17923.16|17803.16|17923.16|17803.16|17921.7|17801.7|9
1622662840000|2021-06-02 19:40:40|17923.48|17803.48|17922.25|17802.25|17924.33|17804.33|17922.25|17802.25|10
1622662850000|2021-06-02 19:40:50|17922.35|17802.35|17921.25|17801.25|17922.56|17802.56|17921.25|17801.25|10
1622662860000|2021-06-02 19:41:00|17921.08|17801.08|17917.88|17797.88|17921.08|17801.08|17917.83|17797.83|9
1622662870000|2021-06-02 19:41:10|17917.47|17797.47|17911.8|17791.8|17917.47|17797.47|17911.8|17791.8|10
1622662880000|2021-06-02 19:41:20|17911.42|17791.42|17908.64|17788.64|17911.59|17791.59|17908.64|17788.64|10
1622662890000|2021-06-02 19:41:30|17908.9|17788.9|17907.05|17787.05|17908.9|17788.9|17906.64|17786.64|10
1622662900000|2021-06-02 19:41:40|17907.15|17787.15|17907.18|17787.18|17907.85|17787.85|17906.27|17786.27|10
1622662910000|2021-06-02 19:41:50|17908.14|17788.14|17908.19|17788.19|17909.12|17789.12|17908.14|17788.14|9
1622662920000|2021-06-02 19:42:00|17907.79|17787.79|17908.67|17788.67|17908.67|17788.67|17907.23|17787.23|10
1622662930000|2021-06-02 19:42:10|17908.54|17788.54|17910.63|17790.63|17910.63|17790.63|17908.53|17788.53|10
1622662940000|2021-06-02 19:42:20|17911.58|17791.58|17913.8|17793.8|17913.8|17793.8|17911.58|17791.58|10
1622662950000|2021-06-02 19:42:30|17913.91|17793.91|17912.34|17792.34|17914.02|17794.02|17912.19|17792.19|10
1622662960000|2021-06-02 19:42:40|17912.22|17792.22|17908.4|17788.4|17912.22|17792.22|17908.4|17788.4|10
1622662970000|2021-06-02 19:42:50|17907.64|17787.64|17907.07|17787.07|17907.73|17787.73|17906.7|17786.7|10
1622662980000|2021-06-02 19:43:00|17907.14|17787.14|17909.13|17789.13|17909.13|17789.13|17907.14|17787.14|10
1622662990000|2021-06-02 19:43:10|17908|17788|17906.63|17786.63|17908.37|17788.37|17906.63|17786.63|9
1622663000000|2021-06-02 19:43:20|17906.1|17786.1|17900.72|17780.72|17906.1|17786.1|17900.72|17780.72|10
1622663010000|2021-06-02 19:43:30|17900.48|17780.48|17900.41|17780.41|17901.85|17781.85|17900.41|17780.41|10
1622663020000|2021-06-02 19:43:40|17900.93|17780.93|17900.01|17780.01|17900.97|17780.97|17900.01|17780.01|10
1622663030000|2021-06-02 19:43:50|17900.77|17780.77|17900.24|17780.24|17901.15|17781.15|17900.24|17780.24|10
1622663040000|2021-06-02 19:44:00|17900.23|17780.23|17899.89|17779.89|17900.78|17780.78|17899.52|17779.52|10
1622663050000|2021-06-02 19:44:10|17898|17778|17893.73|17773.73|17898|17778|17893.29|17773.29|10
1622663060000|2021-06-02 19:44:20|17894.22|17774.22|17898.61|17778.61|17898.61|17778.61|17894.22|17774.22|10
1622663070000|2021-06-02 19:44:30|17899.58|17779.58|17901.78|17781.78|17901.8|17781.8|17899.58|17779.58|10
1622663080000|2021-06-02 19:44:40|17901.64|17781.64|17903.55|17783.55|17903.84|17783.84|17901.64|17781.64|10
1622663090000|2021-06-02 19:44:50|17904.23|17784.23|17907.91|17787.91|17907.91|17787.91|17904.23|17784.23|10
1622663100000|2021-06-02 19:45:00|17908.09|17788.09|17911.51|17791.51|17911.51|17791.51|17907.52|17787.52|10
1622663110000|2021-06-02 19:45:10|17913.01|17793.01|17916.72|17796.72|17916.72|17796.72|17913.01|17793.01|10
1622663120000|2021-06-02 19:45:20|17916.79|17796.79|17921.56|17801.56|17921.56|17801.56|17916.79|17796.79|9
1622663130000|2021-06-02 19:45:30|17922.3|17802.3|17924.97|17804.97|17924.97|17804.97|17922.3|17802.3|10
1622663140000|2021-06-02 19:45:40|17924.86|17804.86|17928.4|17808.4|17928.4|17808.4|17924.86|17804.86|10
1622663150000|2021-06-02 19:45:50|17928.48|17808.48|17926.2|17806.2|17930.28|17810.28|17925.9|17805.9|10
1622663160000|2021-06-02 19:46:00|17926.51|17806.51|17919.55|17799.55|17926.51|17806.51|17919.55|17799.55|10
1622663170000|2021-06-02 19:46:10|17919.23|17799.23|17918.68|17798.68|17921.8|17801.8|17918.33|17798.33|10
1622663180000|2021-06-02 19:46:20|17918.52|17798.52|17920.02|17800.02|17920.02|17800.02|17918.31|17798.31|10
1622663190000|2021-06-02 19:46:30|17919.23|17799.23|17920.93|17800.93|17921.99|17801.99|17918.34|17798.34|10
1622663200000|2021-06-02 19:46:40|17921.01|17801.01|17918.63|17798.63|17921.01|17801.01|17918.47|17798.47|10
1622663210000|2021-06-02 19:46:50|17918.61|17798.61|17920.53|17800.53|17921.56|17801.56|17918.61|17798.61|10
1622663220000|2021-06-02 19:47:00|17919.83|17799.83|17921.64|17801.64|17922.17|17802.17|17919.83|17799.83|10
1622663230000|2021-06-02 19:47:10|17921.88|17801.88|17921.66|17801.66|17922.87|17802.87|17921.2|17801.2|10
1622663240000|2021-06-02 19:47:20|17921.95|17801.95|17923.2|17803.2|17923.87|17803.87|17921.95|17801.95|10
1622663250000|2021-06-02 19:47:30|17923.4|17803.4|17923.73|17803.73|17924.08|17804.08|17922.88|17802.88|10
1622663260000|2021-06-02 19:47:40|17923.48|17803.48|17919.6|17799.6|17923.48|17803.48|17919.6|17799.6|9
1622663270000|2021-06-02 19:47:50|17917.88|17797.88|17909.77|17789.77|17917.88|17797.88|17909.77|17789.77|10
1622663280000|2021-06-02 19:48:00|17908.11|17788.11|17904.3|17784.3|17908.11|17788.11|17904.04|17784.04|10
1622663290000|2021-06-02 19:48:10|17905.66|17785.66|17905.87|17785.87|17906.12|17786.12|17904.62|17784.62|10
1622663300000|2021-06-02 19:48:20|17905.69|17785.69|17904.54|17784.54|17905.69|17785.69|17903.28|17783.28|10
1622663310000|2021-06-02 19:48:30|17903.9|17783.9|17902.79|17782.79|17904.36|17784.36|17902.79|17782.79|10
1622663320000|2021-06-02 19:48:40|17902.41|17782.41|17901.57|17781.57|17902.55|17782.55|17901.57|17781.57|8
1622663330000|2021-06-02 19:48:50|17900.77|17780.77|17898.96|17778.96|17900.77|17780.77|17898.81|17778.81|10
1622663340000|2021-06-02 19:49:00|17898.9|17778.9|17898.26|17778.26|17899.37|17779.37|17898.26|17778.26|8
1622663350000|2021-06-02 19:49:10|17898.37|17778.37|17898.15|17778.15|17898.37|17778.37|17897.09|17777.09|10
1622663360000|2021-06-02 19:49:20|17898.02|17778.02|17898.82|17778.82|17899.24|17779.24|17897.83|17777.83|9
1622663370000|2021-06-02 19:49:30|17898.97|17778.97|17896.48|17776.48|17898.97|17778.97|17896.37|17776.37|10
1622663380000|2021-06-02 19:49:40|17897.54|17777.54|17895.53|17775.53|17897.54|17777.54|17895.53|17775.53|9
1622663390000|2021-06-02 19:49:50|17895.23|17775.23|17889.49|17769.49|17895.23|17775.23|17889.49|17769.49|10
1622663400000|2021-06-02 19:50:00|17889.59|17769.59|17890.21|17770.21|17890.21|17770.21|17888.54|17768.54|10
1622663410000|2021-06-02 19:50:10|17890.09|17770.09|17891.57|17771.57|17892.05|17772.05|17890.09|17770.09|10
1622663420000|2021-06-02 19:50:20|17890.48|17770.48|17891.18|17771.18|17891.36|17771.36|17890.09|17770.09|10
1622663430000|2021-06-02 19:50:30|17891.38|17771.38|17893.16|17773.16|17893.16|17773.16|17890.96|17770.96|9
1622663440000|2021-06-02 19:50:40|17893.31|17773.31|17894.03|17774.03|17894.51|17774.51|17893.13|17773.13|10
1622663450000|2021-06-02 19:50:50|17893.75|17773.75|17894.51|17774.51|17895.46|17775.46|17893.75|17773.75|10
1622663460000|2021-06-02 19:51:00|17894.45|17774.45|17893.65|17773.65|17894.93|17774.93|17893.65|17773.65|10
1622663470000|2021-06-02 19:51:10|17894.51|17774.51|17891.68|17771.68|17895.3|17775.3|17891.68|17771.68|10
1622663480000|2021-06-02 19:51:20|17890.91|17770.91|17889.49|17769.49|17890.91|17770.91|17889.45|17769.45|10
1622663490000|2021-06-02 19:51:30|17888.36|17768.36|17885.48|17765.48|17888.36|17768.36|17885.48|17765.48|10
1622663500000|2021-06-02 19:51:40|17884.7|17764.7|17880.67|17760.67|17884.7|17764.7|17880.67|17760.67|10
1622663510000|2021-06-02 19:51:50|17880.03|17760.03|17879.44|17759.44|17880.44|17760.44|17877.86|17757.86|10
1622663520000|2021-06-02 19:52:00|17880.03|17760.03|17876.42|17756.42|17880.54|17760.54|17876.42|17756.42|10
1622663530000|2021-06-02 19:52:10|17876.15|17756.15|17872.27|17752.27|17876.45|17756.45|17872.27|17752.27|10
1622663540000|2021-06-02 19:52:20|17871.76|17751.76|17872.99|17752.99|17872.99|17752.99|17871.76|17751.76|10
1622663550000|2021-06-02 19:52:30|17873.03|17753.03|17872.82|17752.82|17873.08|17753.08|17872.58|17752.58|9
1622663560000|2021-06-02 19:52:40|17872.34|17752.34|17872.07|17752.07|17872.34|17752.34|17870.81|17750.81|9
1622663570000|2021-06-02 19:52:50|17871.41|17751.41|17872.17|17752.17|17872.2|17752.2|17871.41|17751.41|10
1622663580000|2021-06-02 19:53:00|17872.19|17752.19|17871.3|17751.3|17872.71|17752.71|17871.3|17751.3|10
1622663590000|2021-06-02 19:53:10|17871.45|17751.45|17873.09|17753.09|17873.09|17753.09|17871.45|17751.45|10
1622663600000|2021-06-02 19:53:20|17873.3|17753.3|17877.2|17757.2|17877.2|17757.2|17873.3|17753.3|10
1622663610000|2021-06-02 19:53:30|17877.21|17757.21|17879.5|17759.5|17879.5|17759.5|17877.21|17757.21|10
1622663620000|2021-06-02 19:53:40|17879.07|17759.07|17877.62|17757.62|17879.07|17759.07|17877.25|17757.25|10
1622663630000|2021-06-02 19:53:50|17877.97|17757.97|17880.03|17760.03|17880.03|17760.03|17877.97|17757.97|10
1622663640000|2021-06-02 19:54:00|17880.38|17760.38|17883.62|17763.62|17883.82|17763.82|17880.38|17760.38|10
1622663650000|2021-06-02 19:54:10|17883.27|17763.27|17881.43|17761.43|17884.33|17764.33|17881.4|17761.4|10
1622663660000|2021-06-02 19:54:20|17881.21|17761.21|17882.46|17762.46|17882.46|17762.46|17881.21|17761.21|9
1622663670000|2021-06-02 19:54:30|17882.75|17762.75|17884.38|17764.38|17884.54|17764.54|17882.75|17762.75|9
1622663680000|2021-06-02 19:54:40|17884.44|17764.44|17883.21|17763.21|17884.88|17764.88|17883.21|17763.21|10
1622663690000|2021-06-02 19:54:50|17883.12|17763.12|17882.02|17762.02|17883.12|17763.12|17880.37|17760.37|10
1622663700000|2021-06-02 19:55:00|17881.87|17761.87|17881.75|17761.75|17882.25|17762.25|17880.81|17760.81|10
1622663710000|2021-06-02 19:55:10|17880.23|17760.23|17879.5|17759.5|17880.44|17760.44|17879.5|17759.5|10
1622663720000|2021-06-02 19:55:20|17880.28|17760.28|17880.68|17760.68|17880.75|17760.75|17880.01|17760.01|9
1622663730000|2021-06-02 19:55:30|17880.37|17760.37|17879.57|17759.57|17881.02|17761.02|17879.57|17759.57|9
1622663740000|2021-06-02 19:55:40|17879.35|17759.35|17880.35|17760.35|17880.63|17760.63|17879.35|17759.35|10
1622663750000|2021-06-02 19:55:50|17880.63|17760.63|17879.47|17759.47|17880.63|17760.63|17879.3|17759.3|10
1622663760000|2021-06-02 19:56:00|17879.06|17759.06|17881.88|17761.88|17881.88|17761.88|17879.06|17759.06|10
1622663770000|2021-06-02 19:56:10|17882.08|17762.08|17885.55|17765.55|17885.55|17765.55|17881.92|17761.92|10
1622663780000|2021-06-02 19:56:20|17885.43|17765.43|17885.29|17765.29|17885.8|17765.8|17884.88|17764.88|10
1622663790000|2021-06-02 19:56:30|17885.77|17765.77|17887.73|17767.73|17887.76|17767.76|17885.77|17765.77|10
1622663800000|2021-06-02 19:56:40|17887.68|17767.68|17886.8|17766.8|17887.79|17767.79|17886.8|17766.8|9
1622663810000|2021-06-02 19:56:50|17885.82|17765.82|17885.11|17765.11|17885.82|17765.82|17884.62|17764.62|10
1622663820000|2021-06-02 19:57:00|17885.78|17765.78|17883.95|17763.95|17886.03|17766.03|17883.95|17763.95|10
1622663830000|2021-06-02 19:57:10|17885.03|17765.03|17883.68|17763.68|17885.03|17765.03|17883.68|17763.68|10
1622663840000|2021-06-02 19:57:20|17882.96|17762.96|17880.6|17760.6|17883.55|17763.55|17880.15|17760.15|10
1622663850000|2021-06-02 19:57:30|17879.62|17759.62|17880.2|17760.2|17880.2|17760.2|17879.12|17759.12|10
1622663860000|2021-06-02 19:57:40|17880.62|17760.62|17881.01|17761.01|17881.01|17761.01|17880.35|17760.35|10
1622663870000|2021-06-02 19:57:50|17880.89|17760.89|17883.67|17763.67|17883.67|17763.67|17880.24|17760.24|10
1622663880000|2021-06-02 19:58:00|17884|17764|17883.02|17763.02|17884.55|17764.55|17883.02|17763.02|10
1622663890000|2021-06-02 19:58:10|17883.6|17763.6|17881.46|17761.46|17883.6|17763.6|17880.88|17760.88|10
1622663900000|2021-06-02 19:58:20|17881.83|17761.83|17883.11|17763.11|17883.11|17763.11|17881.19|17761.19|9
1622663910000|2021-06-02 19:58:30|17883.3|17763.3|17885.94|17765.94|17885.94|17765.94|17883.3|17763.3|9
1622663920000|2021-06-02 19:58:40|17885.9|17765.9|17886.21|17766.21|17886.81|17766.81|17885.9|17765.9|10
1622663930000|2021-06-02 19:58:50|17886.49|17766.49|17885.87|17765.87|17886.49|17766.49|17884.82|17764.82|10
1622663940000|2021-06-02 19:59:00|17885.49|17765.49|17885.65|17765.65|17886.1|17766.1|17885.46|17765.46|10
1622663950000|2021-06-02 19:59:10|17885.31|17765.31|17884.98|17764.98|17885.64|17765.64|17884.93|17764.93|10
1622663960000|2021-06-02 19:59:20|17884.86|17764.86|17886.04|17766.04|17886.06|17766.06|17884.8|17764.8|9
1622663970000|2021-06-02 19:59:30|17886.75|17766.75|17886.99|17766.99|17887.07|17767.07|17886.75|17766.75|8
1622663980000|2021-06-02 19:59:40|17886.83|17766.83|17886.93|17766.93|17887.15|17767.15|17886.11|17766.11|8
1622663990000|2021-06-02 19:59:50|17886.87|17766.87|17887.62|17767.62|17887.69|17767.69|17886.87|17766.87|10
1622664000000|2021-06-02 20:00:00|17887.61|17767.61|17887.76|17767.76|17888.78|17768.78|17886.54|17766.54|10
1622664010000|2021-06-02 20:00:10|17887.19|17767.19|17881.83|17761.83|17887.59|17767.59|17881.83|17761.83|10
1622664020000|2021-06-02 20:00:20|17878.95|17758.95|17871.45|17751.45|17878.95|17758.95|17871.45|17751.45|10
1622664030000|2021-06-02 20:00:30|17869.93|17749.93|17858.11|17738.11|17869.93|17749.93|17858.11|17738.11|10
1622664040000|2021-06-02 20:00:40|17856.67|17736.67|17846.47|17726.47|17856.67|17736.67|17845.89|17725.89|10
1622664050000|2021-06-02 20:00:50|17848.32|17728.32|17849.13|17729.13|17850.08|17730.08|17847.08|17727.08|10
1622664060000|2021-06-02 20:01:00|17849.34|17729.34|17855.44|17735.44|17855.44|17735.44|17849.34|17729.34|10
1622664070000|2021-06-02 20:01:10|17855.88|17735.88|17862.84|17742.84|17863.85|17743.85|17855.88|17735.88|10
1622664080000|2021-06-02 20:01:20|17861.71|17741.71|17862.06|17742.06|17862.38|17742.38|17861.71|17741.71|9
1622664090000|2021-06-02 20:01:30|17861.61|17741.61|17863.56|17743.56|17864.2|17744.2|17861.61|17741.61|10
1622664100000|2021-06-02 20:01:40|17864.36|17744.36|17864.79|17744.79|17865.61|17745.61|17862.99|17742.99|9
1622664110000|2021-06-02 20:01:50|17865.51|17745.51|17863.44|17743.44|17866.61|17746.61|17863.44|17743.44|10
1622664120000|2021-06-02 20:02:00|17863.87|17743.87|17868.53|17748.53|17868.53|17748.53|17863.87|17743.87|10
1622664130000|2021-06-02 20:02:10|17869.03|17749.03|17872.84|17752.84|17872.84|17752.84|17868.97|17748.97|10
1622664140000|2021-06-02 20:02:20|17873.24|17753.24|17884.5|17764.5|17884.5|17764.5|17873.24|17753.24|10
1622664150000|2021-06-02 20:02:30|17884.53|17764.53|17885.45|17765.45|17885.45|17765.45|17883.48|17763.48|10
1622664160000|2021-06-02 20:02:40|17886.02|17766.02|17890.01|17770.01|17890.37|17770.37|17885.97|17765.97|10
1622664170000|2021-06-02 20:02:50|17890.95|17770.95|17889.42|17769.42|17891.12|17771.12|17889.07|17769.07|10
1622664180000|2021-06-02 20:03:00|17889.65|17769.65|17889.14|17769.14|17890.16|17770.16|17889.14|17769.14|10
1622664190000|2021-06-02 20:03:10|17889.18|17769.18|17888.78|17768.78|17889.18|17769.18|17887.34|17767.34|10
1622664200000|2021-06-02 20:03:20|17888.85|17768.85|17889.33|17769.33|17889.55|17769.55|17888.85|17768.85|10
1622664210000|2021-06-02 20:03:30|17889.57|17769.57|17886.71|17766.71|17889.7|17769.7|17886.71|17766.71|10
1622664220000|2021-06-02 20:03:40|17885.98|17765.98|17884.7|17764.7|17885.98|17765.98|17883.92|17763.92|10
1622664230000|2021-06-02 20:03:50|17885.24|17765.24|17887.8|17767.8|17887.8|17767.8|17885.24|17765.24|10
1622664240000|2021-06-02 20:04:00|17887.83|17767.83|17895.28|17775.28|17895.28|17775.28|17887.83|17767.83|10
1622664250000|2021-06-02 20:04:10|17896.44|17776.44|17903.22|17783.22|17903.22|17783.22|17896.39|17776.39|10
1622664260000|2021-06-02 20:04:20|17903.5|17783.5|17907.88|17787.88|17907.88|17787.88|17903.5|17783.5|10
1622664270000|2021-06-02 20:04:30|17907.41|17787.41|17904.47|17784.47|17908.75|17788.75|17904.47|17784.47|10
1622664280000|2021-06-02 20:04:40|17903.74|17783.74|17903.95|17783.95|17903.95|17783.95|17903.25|17783.25|10
1622664290000|2021-06-02 20:04:50|17903.92|17783.92|17903.98|17783.98|17904.6|17784.6|17903.92|17783.92|10
1622664300000|2021-06-02 20:05:00|17903.79|17783.79|17902.86|17782.86|17904.56|17784.56|17902.86|17782.86|9
1622664310000|2021-06-02 20:05:10|17902.49|17782.49|17897.59|17777.59|17902.49|17782.49|17896.99|17776.99|10
1622664320000|2021-06-02 20:05:20|17895.78|17775.78|17892.34|17772.34|17895.78|17775.78|17892.32|17772.32|10
1622664330000|2021-06-02 20:05:30|17892.56|17772.56|17889.89|17769.89|17892.56|17772.56|17889.89|17769.89|10
1622664340000|2021-06-02 20:05:40|17889.77|17769.77|17889.49|17769.49|17890.03|17770.03|17888.49|17768.49|10
1622664350000|2021-06-02 20:05:50|17889.62|17769.62|17888.19|17768.19|17889.62|17769.62|17888.16|17768.16|10
1622664360000|2021-06-02 20:06:00|17888.08|17768.08|17890.33|17770.33|17890.33|17770.33|17888.07|17768.07|10
1622664370000|2021-06-02 20:06:10|17890.36|17770.36|17887.79|17767.79|17890.37|17770.37|17887.79|17767.79|10
1622664380000|2021-06-02 20:06:20|17887.88|17767.88|17886.35|17766.35|17888.17|17768.17|17886.35|17766.35|10
1622664390000|2021-06-02 20:06:30|17885.96|17765.96|17884.52|17764.52|17886.09|17766.09|17884.52|17764.52|10
1622664400000|2021-06-02 20:06:40|17883.61|17763.61|17882.49|17762.49|17883.61|17763.61|17882.49|17762.49|10
1622664410000|2021-06-02 20:06:50|17882.48|17762.48|17882.12|17762.12|17882.48|17762.48|17881.5|17761.5|10
1622664420000|2021-06-02 20:07:00|17882.87|17762.87|17883.47|17763.47|17884.37|17764.37|17882.87|17762.87|10
1622664430000|2021-06-02 20:07:10|17884|17764|17884.04|17764.04|17884.23|17764.23|17882.9|17762.9|10
1622664440000|2021-06-02 20:07:20|17884.2|17764.2|17884.67|17764.67|17884.7|17764.7|17883.86|17763.86|10
1622664450000|2021-06-02 20:07:30|17884.61|17764.61|17885.51|17765.51|17885.75|17765.75|17884.61|17764.61|10
1622664460000|2021-06-02 20:07:40|17885.56|17765.56|17884.32|17764.32|17885.56|17765.56|17884.18|17764.18|10
1622664470000|2021-06-02 20:07:50|17884.33|17764.33|17883.63|17763.63|17884.38|17764.38|17883.63|17763.63|10
1622664480000|2021-06-02 20:08:00|17880.7|17760.7|17877.52|17757.52|17880.82|17760.82|17877.24|17757.24|10
1622664490000|2021-06-02 20:08:10|17878.15|17758.15|17877.85|17757.85|17878.29|17758.29|17877.18|17757.18|10
1622664500000|2021-06-02 20:08:20|17876.84|17756.84|17875.69|17755.69|17877|17757|17875.14|17755.14|10
1622664510000|2021-06-02 20:08:30|17875.44|17755.44|17873.86|17753.86|17875.44|17755.44|17873.86|17753.86|8
1622664520000|2021-06-02 20:08:40|17873.84|17753.84|17876.05|17756.05|17876.36|17756.36|17873.75|17753.75|10
1622664530000|2021-06-02 20:08:50|17875.72|17755.72|17873.06|17753.06|17875.72|17755.72|17873.06|17753.06|8
1622664540000|2021-06-02 20:09:00|17872.81|17752.81|17868.43|17748.43|17872.81|17752.81|17868.43|17748.43|10
1622664550000|2021-06-02 20:09:10|17868.38|17748.38|17861.01|17741.01|17868.38|17748.38|17861.01|17741.01|10
1622664560000|2021-06-02 20:09:20|17860.28|17740.28|17851.01|17731.01|17860.28|17740.28|17850.88|17730.88|10
1622664570000|2021-06-02 20:09:30|17850.96|17730.96|17836.55|17716.55|17850.96|17730.96|17836.55|17716.55|10
1622664580000|2021-06-02 20:09:40|17836.84|17716.84|17831.82|17711.82|17836.84|17716.84|17831.82|17711.82|9
1622664590000|2021-06-02 20:09:50|17831.45|17711.45|17829.64|17709.64|17832.5|17712.5|17829.64|17709.64|10
1622664600000|2021-06-02 20:10:00|17829.54|17709.54|17830.23|17710.23|17830.94|17710.94|17828.57|17708.57|10
1622664610000|2021-06-02 20:10:10|17829.82|17709.82|17822.95|17702.95|17829.82|17709.82|17822.95|17702.95|10
1622664620000|2021-06-02 20:10:20|17821.7|17701.7|17814.26|17694.26|17821.7|17701.7|17814.26|17694.26|10
1622664630000|2021-06-02 20:10:30|17813.46|17693.46|17795.27|17675.27|17813.46|17693.46|17795.27|17675.27|10
1622664640000|2021-06-02 20:10:40|17788.02|17668.02|17766.89|17646.89|17788.02|17668.02|17766.89|17646.89|10
1622664650000|2021-06-02 20:10:50|17766.94|17646.94|17753.97|17633.97|17770.35|17650.35|17753.97|17633.97|10
1622664660000|2021-06-02 20:11:00|17754.89|17634.89|17760.14|17640.14|17760.14|17640.14|17754.89|17634.89|10
1622664670000|2021-06-02 20:11:10|17761.99|17641.99|17769.6|17649.6|17769.6|17649.6|17761.99|17641.99|9
1622664680000|2021-06-02 20:11:20|17771.2|17651.2|17773.05|17653.05|17773.05|17653.05|17771.2|17651.2|10
1622664690000|2021-06-02 20:11:30|17772.53|17652.53|17772.98|17652.98|17772.98|17652.98|17771.38|17651.38|10
1622664700000|2021-06-02 20:11:40|17773.1|17653.1|17774.67|17654.67|17775.43|17655.43|17773.1|17653.1|10
1622664710000|2021-06-02 20:11:50|17775.65|17655.65|17773.65|17653.65|17776.24|17656.24|17773.44|17653.44|10
1622664720000|2021-06-02 20:12:00|17773.12|17653.12|17771.03|17651.03|17773.62|17653.62|17771.03|17651.03|10
1622664730000|2021-06-02 20:12:10|17770.93|17650.93|17768.57|17648.57|17771.61|17651.61|17768.53|17648.53|10
1622664740000|2021-06-02 20:12:20|17769.11|17649.11|17771.3|17651.3|17771.3|17651.3|17768.5|17648.5|10
1622664750000|2021-06-02 20:12:30|17771.36|17651.36|17771.71|17651.71|17772.66|17652.66|17771.36|17651.36|10
1622664760000|2021-06-02 20:12:40|17771.05|17651.05|17766.86|17646.86|17771.05|17651.05|17766.86|17646.86|10
1622664770000|2021-06-02 20:12:50|17766.51|17646.51|17767.76|17647.76|17767.86|17647.86|17766.33|17646.33|9
1622664780000|2021-06-02 20:13:00|17767.65|17647.65|17767.88|17647.88|17768.58|17648.58|17766.77|17646.77|10
1622664790000|2021-06-02 20:13:10|17767.98|17647.98|17770.21|17650.21|17770.28|17650.28|17767.59|17647.59|10
1622664800000|2021-06-02 20:13:20|17770.22|17650.22|17770.16|17650.16|17770.22|17650.22|17769.41|17649.41|10
1622664810000|2021-06-02 20:13:30|17770.6|17650.6|17770.81|17650.81|17771.38|17651.38|17770.35|17650.35|10
1622664820000|2021-06-02 20:13:40|17770.79|17650.79|17773.39|17653.39|17773.5|17653.5|17770.79|17650.79|10
1622664830000|2021-06-02 20:13:50|17773.52|17653.52|17774.39|17654.39|17774.8|17654.8|17773.12|17653.12|10
1622664840000|2021-06-02 20:14:00|17774.05|17654.05|17774.42|17654.42|17774.79|17654.79|17773.72|17653.72|10
1622664850000|2021-06-02 20:14:10|17775.4|17655.4|17774.81|17654.81|17775.4|17655.4|17773.39|17653.39|10
1622664860000|2021-06-02 20:14:20|17774.19|17654.19|17776.41|17656.41|17776.41|17656.41|17773.92|17653.92|10
1622664870000|2021-06-02 20:14:30|17776.64|17656.64|17773.26|17653.26|17776.87|17656.87|17773.26|17653.26|9
1622664880000|2021-06-02 20:14:40|17773.18|17653.18|17774.61|17654.61|17774.61|17654.61|17773.18|17653.18|10
1622664890000|2021-06-02 20:14:50|17774.18|17654.18|17774.74|17654.74|17775.05|17655.05|17774|17654|10
1622664900000|2021-06-02 20:15:00|17775.13|17655.13|17778.34|17658.34|17778.34|17658.34|17775.13|17655.13|9
1622664910000|2021-06-02 20:15:10|17779.27|17659.27|17785.54|17665.54|17785.86|17665.86|17779.27|17659.27|10
1622664920000|2021-06-02 20:15:20|17785.47|17665.47|17789.83|17669.83|17789.83|17669.83|17785.47|17665.47|10
1622664930000|2021-06-02 20:15:30|17790.02|17670.02|17785.08|17665.08|17790.02|17670.02|17785.08|17665.08|10
1622664940000|2021-06-02 20:15:40|17783.01|17663.01|17778.95|17658.95|17783.01|17663.01|17778.51|17658.51|10
1622664950000|2021-06-02 20:15:50|17778.98|17658.98|17773.09|17653.09|17779.24|17659.24|17773.09|17653.09|10
1622664960000|2021-06-02 20:16:00|17772.26|17652.26|17757.63|17637.63|17772.26|17652.26|17757.63|17637.63|10
1622664970000|2021-06-02 20:16:10|17756.07|17636.07|17748.72|17628.72|17756.07|17636.07|17748.72|17628.72|10
1622664980000|2021-06-02 20:16:20|17748.57|17628.57|17746.67|17626.67|17748.57|17628.57|17745.99|17625.99|10
1622664990000|2021-06-02 20:16:30|17745.98|17625.98|17743.49|17623.49|17745.98|17625.98|17742.75|17622.75|10
1622665000000|2021-06-02 20:16:40|17740.29|17620.29|17723.52|17603.52|17740.29|17620.29|17723.52|17603.52|10
1622665010000|2021-06-02 20:16:50|17722.35|17602.35|17715.98|17595.98|17722.35|17602.35|17715.66|17595.66|10
1622665020000|2021-06-02 20:17:00|17715.61|17595.61|17713.36|17593.36|17715.68|17595.68|17713.36|17593.36|10
1622665030000|2021-06-02 20:17:10|17713.83|17593.83|17712.91|17592.91|17713.83|17593.83|17712.12|17592.12|10
1622665040000|2021-06-02 20:17:20|17713.42|17593.42|17714.16|17594.16|17714.53|17594.53|17711.94|17591.94|10
1622665050000|2021-06-02 20:17:30|17713.8|17593.8|17720.46|17600.46|17720.46|17600.46|17713.8|17593.8|10
1622665060000|2021-06-02 20:17:40|17720.95|17600.95|17722.58|17602.58|17722.58|17602.58|17720.66|17600.66|10
1622665070000|2021-06-02 20:17:50|17723.08|17603.08|17719.55|17599.55|17723.08|17603.08|17719.55|17599.55|10
1622665080000|2021-06-02 20:18:00|17718.9|17598.9|17717.68|17597.68|17718.9|17598.9|17717.36|17597.36|10
1622665090000|2021-06-02 20:18:10|17717.46|17597.46|17713.75|17593.75|17720.49|17600.49|17713.75|17593.75|10
1622665100000|2021-06-02 20:18:20|17711.6|17591.6|17702.84|17582.84|17711.6|17591.6|17702.22|17582.22|10
1622665110000|2021-06-02 20:18:30|17701.93|17581.93|17699.84|17579.84|17702.53|17582.53|17699.84|17579.84|10
1622665120000|2021-06-02 20:18:40|17699.24|17579.24|17695.77|17575.77|17699.34|17579.34|17695.77|17575.77|10
1622665130000|2021-06-02 20:18:50|17695.35|17575.35|17687.9|17567.9|17695.35|17575.35|17687.9|17567.9|10
1622665140000|2021-06-02 20:19:00|17685.07|17565.07|17685.03|17565.03|17685.07|17565.07|17682.21|17562.21|10
1622665150000|2021-06-02 20:19:10|17684.38|17564.38|17679.09|17559.09|17684.38|17564.38|17679.09|17559.09|10
1622665160000|2021-06-02 20:19:20|17680.14|17560.14|17683.66|17563.66|17683.66|17563.66|17680.14|17560.14|10
1622665170000|2021-06-02 20:19:30|17682.47|17562.47|17681.25|17561.25|17682.6|17562.6|17680.15|17560.15|10
1622665180000|2021-06-02 20:19:40|17681.03|17561.03|17679.4|17559.4|17681.03|17561.03|17679.19|17559.19|10
1622665190000|2021-06-02 20:19:50|17679.22|17559.22|17677.39|17557.39|17679.22|17559.22|17677.39|17557.39|10
1622665200000|2021-06-02 20:20:00|17677.31|17557.31|17678.13|17558.13|17678.13|17558.13|17672.98|17552.98|10
1622665210000|2021-06-02 20:20:10|17678.63|17558.63|17683.52|17563.52|17684.47|17564.47|17678.63|17558.63|10
1622665220000|2021-06-02 20:20:20|17683.69|17563.69|17689.89|17569.89|17689.89|17569.89|17683.69|17563.69|10
1622665230000|2021-06-02 20:20:30|17690.2|17570.2|17696.19|17576.19|17696.19|17576.19|17690.2|17570.2|10
1622665240000|2021-06-02 20:20:40|17696.63|17576.63|17702.45|17582.45|17702.45|17582.45|17696.63|17576.63|10
1622665250000|2021-06-02 20:20:50|17701.29|17581.29|17702.65|17582.65|17702.65|17582.65|17700.43|17580.43|10
1622665260000|2021-06-02 20:21:00|17703.16|17583.16|17713.45|17593.45|17713.56|17593.56|17703.16|17583.16|10
1622665270000|2021-06-02 20:21:10|17713.53|17593.53|17716.74|17596.74|17716.74|17596.74|17713.53|17593.53|10
1622665280000|2021-06-02 20:21:20|17716.63|17596.63|17719.53|17599.53|17720.29|17600.29|17716.63|17596.63|10
1622665290000|2021-06-02 20:21:30|17719.92|17599.92|17712.77|17592.77|17719.92|17599.92|17712.77|17592.77|10
1622665300000|2021-06-02 20:21:40|17713.03|17593.03|17711.98|17591.98|17713.54|17593.54|17711.97|17591.97|10
1622665310000|2021-06-02 20:21:50|17710.55|17590.55|17705.43|17585.43|17710.55|17590.55|17705.43|17585.43|10
1622665320000|2021-06-02 20:22:00|17705.26|17585.26|17703.59|17583.59|17706.74|17586.74|17703.59|17583.59|10
1622665330000|2021-06-02 20:22:10|17703.53|17583.53|17706.99|17586.99|17706.99|17586.99|17703.53|17583.53|10
1622665340000|2021-06-02 20:22:20|17706.77|17586.77|17704.36|17584.36|17706.99|17586.99|17704.36|17584.36|10
1622665350000|2021-06-02 20:22:30|17704.37|17584.37|17701.84|17581.84|17704.37|17584.37|17701.84|17581.84|10
1622665360000|2021-06-02 20:22:40|17701.71|17581.71|17704.12|17584.12|17704.19|17584.19|17701.64|17581.64|10
1622665370000|2021-06-02 20:22:50|17705.58|17585.58|17706.73|17586.73|17707.87|17587.87|17705.5|17585.5|10
1622665380000|2021-06-02 20:23:00|17707.03|17587.03|17705.94|17585.94|17707.44|17587.44|17705.94|17585.94|9
1622665390000|2021-06-02 20:23:10|17705.73|17585.73|17708.52|17588.52|17708.57|17588.57|17705.69|17585.69|10
1622665400000|2021-06-02 20:23:20|17708.78|17588.78|17709.62|17589.62|17710.08|17590.08|17708.78|17588.78|10
1622665410000|2021-06-02 20:23:30|17709.75|17589.75|17709.67|17589.67|17709.85|17589.85|17708.85|17588.85|10
1622665420000|2021-06-02 20:23:40|17709.65|17589.65|17701.35|17581.35|17709.65|17589.65|17701.35|17581.35|10
1622665430000|2021-06-02 20:23:50|17700.33|17580.33|17700.21|17580.21|17702.02|17582.02|17699.5|17579.5|10
1622665440000|2021-06-02 20:24:00|17699.95|17579.95|17699.48|17579.48|17699.95|17579.95|17698.9|17578.9|10
1622665450000|2021-06-02 20:24:10|17698.97|17578.97|17694.13|17574.13|17698.97|17578.97|17694.13|17574.13|10
1622665460000|2021-06-02 20:24:20|17694.52|17574.52|17695.67|17575.67|17695.67|17575.67|17693.94|17573.94|10
1622665470000|2021-06-02 20:24:30|17696.26|17576.26|17696.97|17576.97|17697.86|17577.86|17695.86|17575.86|10
1622665480000|2021-06-02 20:24:40|17697.93|17577.93|17698.54|17578.54|17698.73|17578.73|17697.93|17577.93|8
1622665490000|2021-06-02 20:24:50|17698.8|17578.8|17696.43|17576.43|17698.97|17578.97|17695.91|17575.91|10
1622665500000|2021-06-02 20:25:00|17695.41|17575.41|17692.37|17572.37|17697.82|17577.82|17692.37|17572.37|10
1622665510000|2021-06-02 20:25:10|17690.59|17570.59|17690.77|17570.77|17690.99|17570.99|17689.8|17569.8|10
1622665520000|2021-06-02 20:25:20|17690.53|17570.53|17689.96|17569.96|17692.27|17572.27|17689.96|17569.96|10
1622665530000|2021-06-02 20:25:30|17690.59|17570.59|17692.08|17572.08|17692.13|17572.13|17690.59|17570.59|10
1622665540000|2021-06-02 20:25:40|17692.59|17572.59|17692.16|17572.16|17692.97|17572.97|17692.04|17572.04|10
1622665550000|2021-06-02 20:25:50|17692.19|17572.19|17692.51|17572.51|17692.51|17572.51|17691.12|17571.12|10
1622665560000|2021-06-02 20:26:00|17692.57|17572.57|17701.38|17581.38|17702.24|17582.24|17692.57|17572.57|10
1622665570000|2021-06-02 20:26:10|17700.97|17580.97|17702.54|17582.54|17703.13|17583.13|17700.97|17580.97|10
1622665580000|2021-06-02 20:26:20|17701.27|17581.27|17704.32|17584.32|17704.32|17584.32|17701.27|17581.27|10
1622665590000|2021-06-02 20:26:30|17704.1|17584.1|17709.75|17589.75|17709.75|17589.75|17704.1|17584.1|10
1622665600000|2021-06-02 20:26:40|17710.26|17590.26|17710.76|17590.76|17712.76|17592.76|17710.26|17590.26|10
1622665610000|2021-06-02 20:26:50|17710.78|17590.78|17711.51|17591.51|17711.51|17591.51|17710.65|17590.65|10
1622665620000|2021-06-02 20:27:00|17712.55|17592.55|17714.04|17594.04|17715.14|17595.14|17712.55|17592.55|9
1622665630000|2021-06-02 20:27:10|17714.54|17594.54|17714.39|17594.39|17715.3|17595.3|17714.09|17594.09|10
1622665640000|2021-06-02 20:27:20|17714.7|17594.7|17716.43|17596.43|17716.95|17596.95|17714.7|17594.7|10
1622665650000|2021-06-02 20:27:30|17716.92|17596.92|17716.29|17596.29|17718.14|17598.14|17716.29|17596.29|10
1622665660000|2021-06-02 20:27:40|17716.34|17596.34|17715.14|17595.14|17716.34|17596.34|17714.82|17594.82|10
1622665670000|2021-06-02 20:27:50|17716.3|17596.3|17719.7|17599.7|17719.7|17599.7|17716.3|17596.3|10
1622665680000|2021-06-02 20:28:00|17719.95|17599.95|17725.15|17605.15|17725.15|17605.15|17719.95|17599.95|10
1622665690000|2021-06-02 20:28:10|17725.49|17605.49|17729.13|17609.13|17729.42|17609.42|17725.49|17605.49|10
1622665700000|2021-06-02 20:28:20|17729.26|17609.26|17730.83|17610.83|17731.57|17611.57|17729.26|17609.26|10
1622665710000|2021-06-02 20:28:30|17729.66|17609.66|17729.2|17609.2|17729.66|17609.66|17728.34|17608.34|10
1622665720000|2021-06-02 20:28:40|17727.97|17607.97|17726.11|17606.11|17727.97|17607.97|17726.01|17606.01|10
1622665730000|2021-06-02 20:28:50|17725.67|17605.67|17721.83|17601.83|17725.9|17605.9|17721.83|17601.83|10
1622665740000|2021-06-02 20:29:00|17721.53|17601.53|17722.43|17602.43|17722.43|17602.43|17721.35|17601.35|10
1622665750000|2021-06-02 20:29:10|17723.02|17603.02|17723.08|17603.08|17723.08|17603.08|17722.17|17602.17|10
1622665760000|2021-06-02 20:29:20|17723.07|17603.07|17720.45|17600.45|17723.38|17603.38|17720.45|17600.45|10
1622665770000|2021-06-02 20:29:30|17718.82|17598.82|17716.25|17596.25|17718.82|17598.82|17716.25|17596.25|10
1622665780000|2021-06-02 20:29:40|17715.98|17595.98|17712.9|17592.9|17715.98|17595.98|17712.9|17592.9|10
1622665790000|2021-06-02 20:29:50|17712.4|17592.4|17706.23|17586.23|17712.4|17592.4|17706.23|17586.23|10
1622665800000|2021-06-02 20:30:00|17706.06|17586.06|17705.92|17585.92|17706.51|17586.51|17705.67|17585.67|10
1622665810000|2021-06-02 20:30:10|17705.89|17585.89|17704.77|17584.77|17706.63|17586.63|17704.72|17584.72|10
1622665820000|2021-06-02 20:30:20|17706.55|17586.55|17710.69|17590.69|17711.25|17591.25|17706.55|17586.55|10
1622665830000|2021-06-02 20:30:30|17709.99|17589.99|17711.89|17591.89|17711.89|17591.89|17709.54|17589.54|10
1622665840000|2021-06-02 20:30:40|17712.72|17592.72|17716.46|17596.46|17716.53|17596.53|17712.72|17592.72|10
1622665850000|2021-06-02 20:30:50|17717.67|17597.67|17719.96|17599.96|17719.96|17599.96|17717.67|17597.67|10
1622665860000|2021-06-02 20:31:00|17720.22|17600.22|17716.28|17596.28|17720.22|17600.22|17716.28|17596.28|9
1622665870000|2021-06-02 20:31:10|17716.31|17596.31|17715.5|17595.5|17716.49|17596.49|17715.32|17595.32|9
1622665880000|2021-06-02 20:31:20|17715.72|17595.72|17714.99|17594.99|17716.33|17596.33|17714.99|17594.99|9
1622665890000|2021-06-02 20:31:30|17715.01|17595.01|17718.03|17598.03|17718.03|17598.03|17715.01|17595.01|10
1622665900000|2021-06-02 20:31:40|17718.94|17598.94|17722.1|17602.1|17722.39|17602.39|17718.94|17598.94|10
1622665910000|2021-06-02 20:31:50|17722.05|17602.05|17722.23|17602.23|17722.23|17602.23|17721.3|17601.3|10
1622665920000|2021-06-02 20:32:00|17722.47|17602.47|17723.25|17603.25|17723.25|17603.25|17721.37|17601.37|10
1622665930000|2021-06-02 20:32:10|17724.11|17604.11|17721.52|17601.52|17724.11|17604.11|17721.12|17601.12|10
1622665940000|2021-06-02 20:32:20|17721.55|17601.55|17721.48|17601.48|17722.1|17602.1|17721.03|17601.03|10
1622665950000|2021-06-02 20:32:30|17722|17602|17718.17|17598.17|17722.11|17602.11|17718.17|17598.17|10
1622665960000|2021-06-02 20:32:40|17717.14|17597.14|17712.12|17592.12|17717.14|17597.14|17712.12|17592.12|9
1622665970000|2021-06-02 20:32:50|17711.91|17591.91|17710.66|17590.66|17711.91|17591.91|17710.66|17590.66|10
1622665980000|2021-06-02 20:33:00|17710.52|17590.52|17704.95|17584.95|17710.6|17590.6|17704.95|17584.95|10
1622665990000|2021-06-02 20:33:10|17703.13|17583.13|17696.26|17576.26|17703.13|17583.13|17696.26|17576.26|10
1622666000000|2021-06-02 20:33:20|17695.26|17575.26|17687.68|17567.68|17695.26|17575.26|17687.68|17567.68|10
1622666010000|2021-06-02 20:33:30|17687.29|17567.29|17667.39|17547.39|17687.29|17567.29|17665.47|17545.47|10
1622666020000|2021-06-02 20:33:40|17667.53|17547.53|17665.59|17545.59|17667.53|17547.53|17664.86|17544.86|10
1622666030000|2021-06-02 20:33:50|17667.27|17547.27|17666.21|17546.21|17668.87|17548.87|17666.01|17546.01|10
1622666040000|2021-06-02 20:34:00|17664.99|17544.99|17663.97|17543.97|17664.99|17544.99|17661.97|17541.97|10
1622666050000|2021-06-02 20:34:10|17664.22|17544.22|17664.38|17544.38|17665.16|17545.16|17662.61|17542.61|10
1622666060000|2021-06-02 20:34:20|17665.04|17545.04|17670.94|17550.94|17670.94|17550.94|17665.04|17545.04|10
1622666070000|2021-06-02 20:34:30|17670.78|17550.78|17673.7|17553.7|17674.34|17554.34|17670.78|17550.78|10
1622666080000|2021-06-02 20:34:40|17673.37|17553.37|17674.96|17554.96|17674.96|17554.96|17673.37|17553.37|10
1622666090000|2021-06-02 20:34:50|17675.77|17555.77|17674.45|17554.45|17676.35|17556.35|17674.45|17554.45|10
1622666100000|2021-06-02 20:35:00|17673.72|17553.72|17675.4|17555.4|17675.4|17555.4|17672.54|17552.54|10
1622666110000|2021-06-02 20:35:10|17675.46|17555.46|17675.81|17555.81|17677.26|17557.26|17675.46|17555.46|10
1622666120000|2021-06-02 20:35:20|17676.02|17556.02|17685.4|17565.4|17685.62|17565.62|17676.02|17556.02|10
1622666130000|2021-06-02 20:35:30|17687.14|17567.14|17692.05|17572.05|17693.19|17573.19|17687.14|17567.14|10
1622666140000|2021-06-02 20:35:40|17692.66|17572.66|17696.09|17576.09|17696.09|17576.09|17692.52|17572.52|10
1622666150000|2021-06-02 20:35:50|17696.34|17576.34|17698.88|17578.88|17699.19|17579.19|17696.08|17576.08|10
1622666160000|2021-06-02 20:36:00|17699.17|17579.17|17698.7|17578.7|17700.57|17580.57|17698.38|17578.38|10
1622666170000|2021-06-02 20:36:10|17698.71|17578.71|17691.58|17571.58|17698.71|17578.71|17690.82|17570.82|10
1622666180000|2021-06-02 20:36:20|17690.92|17570.92|17694.92|17574.92|17694.94|17574.94|17690.45|17570.45|10
1622666190000|2021-06-02 20:36:30|17694.7|17574.7|17695.76|17575.76|17696.05|17576.05|17694.2|17574.2|10
1622666200000|2021-06-02 20:36:40|17695.43|17575.43|17697.66|17577.66|17698.04|17578.04|17694.66|17574.66|10
1622666210000|2021-06-02 20:36:50|17697.89|17577.89|17699.49|17579.49|17699.55|17579.55|17697.89|17577.89|10
1622666220000|2021-06-02 20:37:00|17699.76|17579.76|17702.3|17582.3|17702.3|17582.3|17699.2|17579.2|10
1622666230000|2021-06-02 20:37:10|17702.36|17582.36|17704.78|17584.78|17704.78|17584.78|17702.36|17582.36|10
1622666240000|2021-06-02 20:37:20|17705.13|17585.13|17708.44|17588.44|17708.44|17588.44|17705.13|17585.13|10
1622666250000|2021-06-02 20:37:30|17708.61|17588.61|17710.2|17590.2|17710.2|17590.2|17708.36|17588.36|10
1622666260000|2021-06-02 20:37:40|17709.83|17589.83|17711.37|17591.37|17711.58|17591.58|17709.83|17589.83|10
1622666270000|2021-06-02 20:37:50|17711.57|17591.57|17711.16|17591.16|17712|17592|17711.13|17591.13|9
1622666280000|2021-06-02 20:38:00|17711.14|17591.14|17711.94|17591.94|17712.03|17592.03|17710.82|17590.82|10
1622666290000|2021-06-02 20:38:10|17711.95|17591.95|17711.05|17591.05|17711.95|17591.95|17711.05|17591.05|10
1622666300000|2021-06-02 20:38:20|17710.7|17590.7|17707.7|17587.7|17710.7|17590.7|17707.7|17587.7|10
1622666310000|2021-06-02 20:38:30|17706.92|17586.92|17705.26|17585.26|17706.92|17586.92|17705.26|17585.26|10
1622666320000|2021-06-02 20:38:40|17705.34|17585.34|17707.18|17587.18|17707.18|17587.18|17705.34|17585.34|10
1622666330000|2021-06-02 20:38:50|17707.21|17587.21|17708.77|17588.77|17708.77|17588.77|17707.21|17587.21|10
1622666340000|2021-06-02 20:39:00|17709.08|17589.08|17713.99|17593.99|17714.23|17594.23|17709.08|17589.08|10
1622666350000|2021-06-02 20:39:10|17714.2|17594.2|17715.15|17595.15|17715.15|17595.15|17714.2|17594.2|10
1622666360000|2021-06-02 20:39:20|17715.39|17595.39|17717.95|17597.95|17717.95|17597.95|17715.3|17595.3|9
1622666370000|2021-06-02 20:39:30|17717.63|17597.63|17716.34|17596.34|17717.63|17597.63|17716.34|17596.34|10
1622666380000|2021-06-02 20:39:40|17716.27|17596.27|17717.08|17597.08|17717.15|17597.15|17716.27|17596.27|10
1622666390000|2021-06-02 20:39:50|17717.1|17597.1|17717.48|17597.48|17717.57|17597.57|17716.8|17596.8|9
1622666400000|2021-06-02 20:40:00|17717.37|17597.37|17719.34|17599.34|17719.34|17599.34|17717.37|17597.37|9
1622666410000|2021-06-02 20:40:10|17719.42|17599.42|17726.99|17606.99|17726.99|17606.99|17719.42|17599.42|10
1622666420000|2021-06-02 20:40:20|17726.22|17606.22|17728.23|17608.23|17729.21|17609.21|17726.22|17606.22|10
1622666430000|2021-06-02 20:40:30|17727.03|17607.03|17721.21|17601.21|17727.03|17607.03|17721.21|17601.21|10
1622666440000|2021-06-02 20:40:40|17721.69|17601.69|17717.39|17597.39|17721.69|17601.69|17717.39|17597.39|10
1622666450000|2021-06-02 20:40:50|17715.87|17595.87|17707.9|17587.9|17715.87|17595.87|17707.9|17587.9|10
1622666460000|2021-06-02 20:41:00|17706.08|17586.08|17702.93|17582.93|17706.31|17586.31|17702.56|17582.56|10
1622666470000|2021-06-02 20:41:10|17702.58|17582.58|17701.41|17581.41|17702.58|17582.58|17701.34|17581.34|10
1622666480000|2021-06-02 20:41:20|17701.64|17581.64|17701.77|17581.77|17701.77|17581.77|17700.41|17580.41|9
1622666490000|2021-06-02 20:41:30|17701.81|17581.81|17697.8|17577.8|17701.81|17581.81|17697.8|17577.8|10
1622666500000|2021-06-02 20:41:40|17694.76|17574.76|17692.04|17572.04|17694.76|17574.76|17692.04|17572.04|9
1622666510000|2021-06-02 20:41:50|17692.17|17572.17|17689.55|17569.55|17692.17|17572.17|17689.55|17569.55|9
1622666520000|2021-06-02 20:42:00|17689.45|17569.45|17693.97|17573.97|17693.97|17573.97|17689.45|17569.45|10
1622666530000|2021-06-02 20:42:10|17693.95|17573.95|17697.4|17577.4|17697.53|17577.53|17693.65|17573.65|10
1622666540000|2021-06-02 20:42:20|17697.66|17577.66|17695.13|17575.13|17697.73|17577.73|17695.13|17575.13|10
1622666550000|2021-06-02 20:42:30|17695.06|17575.06|17692.73|17572.73|17695.06|17575.06|17690.95|17570.95|10
1622666560000|2021-06-02 20:42:40|17692.34|17572.34|17699.31|17579.31|17699.31|17579.31|17692.34|17572.34|10
1622666570000|2021-06-02 20:42:50|17699.77|17579.77|17702.57|17582.57|17702.91|17582.91|17699.77|17579.77|10
1622666580000|2021-06-02 20:43:00|17703.1|17583.1|17705.42|17585.42|17705.89|17585.89|17703.1|17583.1|10
1622666590000|2021-06-02 20:43:10|17705.16|17585.16|17704.39|17584.39|17705.41|17585.41|17704.16|17584.16|10
1622666600000|2021-06-02 20:43:20|17704.2|17584.2|17705.48|17585.48|17705.52|17585.52|17704.2|17584.2|10
1622666610000|2021-06-02 20:43:30|17706.79|17586.79|17707.6|17587.6|17708.44|17588.44|17706.79|17586.79|10
1622666620000|2021-06-02 20:43:40|17707.85|17587.85|17707.58|17587.58|17707.85|17587.85|17707.28|17587.28|10
1622666630000|2021-06-02 20:43:50|17708.66|17588.66|17709.4|17589.4|17709.6|17589.6|17708.31|17588.31|10
1622666640000|2021-06-02 20:44:00|17709.39|17589.39|17708.19|17588.19|17709.39|17589.39|17708.19|17588.19|9
1622666650000|2021-06-02 20:44:10|17708.74|17588.74|17707.88|17587.88|17709.39|17589.39|17707.13|17587.13|10
1622666660000|2021-06-02 20:44:20|17707.6|17587.6|17706.87|17586.87|17707.6|17587.6|17706.57|17586.57|10
1622666670000|2021-06-02 20:44:30|17706.79|17586.79|17708.4|17588.4|17708.4|17588.4|17706.79|17586.79|10
1622666680000|2021-06-02 20:44:40|17708.2|17588.2|17708.46|17588.46|17708.46|17588.46|17706.94|17586.94|10
1622666690000|2021-06-02 20:44:50|17710.39|17590.39|17709.37|17589.37|17710.39|17590.39|17709.27|17589.27|10
1622666700000|2021-06-02 20:45:00|17709.17|17589.17|17706.56|17586.56|17709.31|17589.31|17705.9|17585.9|10
1622666710000|2021-06-02 20:45:10|17705.23|17585.23|17705.33|17585.33|17705.52|17585.52|17704.53|17584.53|10
1622666720000|2021-06-02 20:45:20|17705.61|17585.61|17707.55|17587.55|17707.55|17587.55|17705.58|17585.58|10
1622666730000|2021-06-02 20:45:30|17707.24|17587.24|17710.33|17590.33|17710.33|17590.33|17707.24|17587.24|9
1622666740000|2021-06-02 20:45:40|17710.39|17590.39|17712.39|17592.39|17712.39|17592.39|17710.31|17590.31|10
1622666750000|2021-06-02 20:45:50|17712.61|17592.61|17712.93|17592.93|17713.5|17593.5|17712.41|17592.41|10
1622666760000|2021-06-02 20:46:00|17713.11|17593.11|17716.92|17596.92|17716.92|17596.92|17713.11|17593.11|10
1622666770000|2021-06-02 20:46:10|17717.06|17597.06|17719.66|17599.66|17719.66|17599.66|17717.06|17597.06|10
1622666780000|2021-06-02 20:46:20|17720.29|17600.29|17718.58|17598.58|17720.31|17600.31|17718.58|17598.58|10
1622666790000|2021-06-02 20:46:30|17718.68|17598.68|17719.79|17599.79|17719.97|17599.97|17718.28|17598.28|10
1622666800000|2021-06-02 20:46:40|17720.36|17600.36|17719.46|17599.46|17720.5|17600.5|17719.31|17599.31|9
1622666810000|2021-06-02 20:46:50|17719.03|17599.03|17719.62|17599.62|17720.06|17600.06|17717.78|17597.78|10
1622666820000|2021-06-02 20:47:00|17719.71|17599.71|17719.63|17599.63|17720.75|17600.75|17719.63|17599.63|10
1622666830000|2021-06-02 20:47:10|17719.16|17599.16|17717.73|17597.73|17719.37|17599.37|17717.73|17597.73|9
1622666840000|2021-06-02 20:47:20|17716.93|17596.93|17715.77|17595.77|17716.93|17596.93|17714.94|17594.94|10
1622666850000|2021-06-02 20:47:30|17715.61|17595.61|17715|17595|17716.2|17596.2|17714.06|17594.06|10
1622666860000|2021-06-02 20:47:40|17714.48|17594.48|17714.51|17594.51|17715.03|17595.03|17714.48|17594.48|10
1622666870000|2021-06-02 20:47:50|17714.93|17594.93|17716.07|17596.07|17716.39|17596.39|17714.68|17594.68|10
1622666880000|2021-06-02 20:48:00|17715.74|17595.74|17717.6|17597.6|17717.6|17597.6|17715.74|17595.74|10
1622666890000|2021-06-02 20:48:10|17718.27|17598.27|17722.05|17602.05|17722.05|17602.05|17718.27|17598.27|10
1622666900000|2021-06-02 20:48:20|17721.94|17601.94|17724.37|17604.37|17724.37|17604.37|17721.87|17601.87|10
1622666910000|2021-06-02 20:48:30|17724.41|17604.41|17729.97|17609.97|17729.97|17609.97|17724.41|17604.41|10
1622666920000|2021-06-02 20:48:40|17730.23|17610.23|17732.27|17612.27|17732.27|17612.27|17730.23|17610.23|8
1622666930000|2021-06-02 20:48:50|17733.46|17613.46|17734.49|17614.49|17734.59|17614.59|17733.46|17613.46|10
1622666940000|2021-06-02 20:49:00|17734.51|17614.51|17733.3|17613.3|17734.91|17614.91|17733.3|17613.3|9
1622666950000|2021-06-02 20:49:10|17733.75|17613.75|17731.51|17611.51|17734.35|17614.35|17731.51|17611.51|10
1622666960000|2021-06-02 20:49:20|17730.92|17610.92|17731.45|17611.45|17732.31|17612.31|17730.92|17610.92|10
1622666970000|2021-06-02 20:49:30|17730.82|17610.82|17728.17|17608.17|17730.82|17610.82|17726.6|17606.6|10
1622666980000|2021-06-02 20:49:40|17727.62|17607.62|17724.77|17604.77|17727.68|17607.68|17724.77|17604.77|10
1622666990000|2021-06-02 20:49:50|17724.53|17604.53|17723.44|17603.44|17724.53|17604.53|17723.33|17603.33|10
1622667000000|2021-06-02 20:50:00|17723.2|17603.2|17722.73|17602.73|17723.23|17603.23|17722.69|17602.69|10
1622667010000|2021-06-02 20:50:10|17723.12|17603.12|17725.56|17605.56|17725.56|17605.56|17723.11|17603.11|9
1622667020000|2021-06-02 20:50:20|17725.11|17605.11|17723.21|17603.21|17725.11|17605.11|17723.21|17603.21|9
1622667030000|2021-06-02 20:50:30|17722.98|17602.98|17722.38|17602.38|17722.98|17602.98|17721.84|17601.84|10
1622667040000|2021-06-02 20:50:40|17722.83|17602.83|17725.32|17605.32|17725.56|17605.56|17722.83|17602.83|10
1622667050000|2021-06-02 20:50:50|17725.47|17605.47|17726.72|17606.72|17726.72|17606.72|17725.38|17605.38|10
1622667060000|2021-06-02 20:51:00|17726.6|17606.6|17727.78|17607.78|17728|17608|17726.15|17606.15|10
1622667070000|2021-06-02 20:51:10|17727.76|17607.76|17727.24|17607.24|17727.76|17607.76|17727.24|17607.24|9
1622667080000|2021-06-02 20:51:20|17727.14|17607.14|17728.72|17608.72|17728.72|17608.72|17726.98|17606.98|10
1622667090000|2021-06-02 20:51:30|17729.71|17609.71|17729.78|17609.78|17729.99|17609.99|17728.96|17608.96|10
1622667100000|2021-06-02 20:51:40|17729.22|17609.22|17728.45|17608.45|17729.33|17609.33|17728.42|17608.42|10
1622667110000|2021-06-02 20:51:50|17728.35|17608.35|17723.8|17603.8|17728.45|17608.45|17723.8|17603.8|10
1622667120000|2021-06-02 20:52:00|17723.66|17603.66|17723.08|17603.08|17723.66|17603.66|17721.09|17601.09|10
1622667130000|2021-06-02 20:52:10|17723.19|17603.19|17720.19|17600.19|17723.19|17603.19|17719.38|17599.38|9
1622667140000|2021-06-02 20:52:20|17720.16|17600.16|17717.64|17597.64|17720.16|17600.16|17717.64|17597.64|9
1622667150000|2021-06-02 20:52:30|17717.34|17597.34|17711.61|17591.61|17717.34|17597.34|17711.61|17591.61|10
1622667160000|2021-06-02 20:52:40|17711.08|17591.08|17704.38|17584.38|17711.08|17591.08|17704.38|17584.38|10
1622667170000|2021-06-02 20:52:50|17704.47|17584.47|17697.75|17577.75|17704.47|17584.47|17697.75|17577.75|10
1622667180000|2021-06-02 20:53:00|17698.05|17578.05|17696.71|17576.71|17698.89|17578.89|17696.71|17576.71|10
1622667190000|2021-06-02 20:53:10|17696.98|17576.98|17698.56|17578.56|17698.61|17578.61|17696.98|17576.98|10
1622667200000|2021-06-02 20:53:20|17698.32|17578.32|17698.39|17578.39|17698.67|17578.67|17698.28|17578.28|10
1622667210000|2021-06-02 20:53:30|17698.27|17578.27|17697.32|17577.32|17698.27|17578.27|17696.35|17576.35|9
1622667220000|2021-06-02 20:53:40|17697.14|17577.14|17686.08|17566.08|17697.14|17577.14|17686.08|17566.08|10
1622667230000|2021-06-02 20:53:50|17685.56|17565.56|17682.51|17562.51|17685.56|17565.56|17681.52|17561.52|10
1622667240000|2021-06-02 20:54:00|17682.53|17562.53|17682.1|17562.1|17682.67|17562.67|17681.49|17561.49|10
1622667250000|2021-06-02 20:54:10|17682.79|17562.79|17681.05|17561.05|17682.94|17562.94|17681.01|17561.01|9
1622667260000|2021-06-02 20:54:20|17680.63|17560.63|17679.49|17559.49|17680.63|17560.63|17679.48|17559.48|10
1622667270000|2021-06-02 20:54:30|17679.73|17559.73|17687.95|17567.95|17687.95|17567.95|17679.73|17559.73|10
1622667280000|2021-06-02 20:54:40|17687.52|17567.52|17685.45|17565.45|17687.83|17567.83|17685.45|17565.45|9
1622667290000|2021-06-02 20:54:50|17685.53|17565.53|17684.41|17564.41|17685.53|17565.53|17683.91|17563.91|10
1622667300000|2021-06-02 20:55:00|17684.27|17564.27|17681.06|17561.06|17684.27|17564.27|17680.8|17560.8|10
1622667310000|2021-06-02 20:55:10|17681.04|17561.04|17678.19|17558.19|17681.04|17561.04|17678.11|17558.11|10
1622667320000|2021-06-02 20:55:20|17678.32|17558.32|17680.1|17560.1|17680.1|17560.1|17678.32|17558.32|10
1622667330000|2021-06-02 20:55:30|17679.83|17559.83|17682.47|17562.47|17682.96|17562.96|17679.83|17559.83|9
1622667340000|2021-06-02 20:55:40|17683.49|17563.49|17690.84|17570.84|17690.84|17570.84|17683.49|17563.49|10
1622667350000|2021-06-02 20:55:50|17691.41|17571.41|17691.8|17571.8|17691.8|17571.8|17691.22|17571.22|10
1622667360000|2021-06-02 20:56:00|17691.15|17571.15|17694.57|17574.57|17694.57|17574.57|17691.15|17571.15|10
1622667370000|2021-06-02 20:56:10|17694.47|17574.47|17696.15|17576.15|17696.36|17576.36|17694.47|17574.47|10
1622667380000|2021-06-02 20:56:20|17695.97|17575.97|17701.96|17581.96|17701.96|17581.96|17695.97|17575.97|10
1622667390000|2021-06-02 20:56:30|17701.76|17581.76|17704.96|17584.96|17704.98|17584.98|17701.69|17581.69|10
1622667400000|2021-06-02 20:56:40|17705.27|17585.27|17710.89|17590.89|17710.89|17590.89|17705.27|17585.27|9
1622667410000|2021-06-02 20:56:50|17711.39|17591.39|17717.84|17597.84|17718.17|17598.17|17711.39|17591.39|10
1622667420000|2021-06-02 20:57:00|17717.97|17597.97|17720.95|17600.95|17720.95|17600.95|17717.97|17597.97|10
1622667430000|2021-06-02 20:57:10|17721.02|17601.02|17717.43|17597.43|17721.18|17601.18|17717.43|17597.43|10
1622667440000|2021-06-02 20:57:20|17717.49|17597.49|17719.06|17599.06|17719.06|17599.06|17717.29|17597.29|9
1622667450000|2021-06-02 20:57:30|17719.28|17599.28|17722.56|17602.56|17722.56|17602.56|17719.28|17599.28|10
1622667460000|2021-06-02 20:57:40|17722.92|17602.92|17723.34|17603.34|17723.49|17603.49|17722.92|17602.92|10
1622667470000|2021-06-02 20:57:50|17723.29|17603.29|17723.36|17603.36|17724.04|17604.04|17723.16|17603.16|9
1622667480000|2021-06-02 20:58:00|17724.92|17604.92|17726.22|17606.22|17726.83|17606.83|17724.92|17604.92|10
1622667490000|2021-06-02 20:58:10|17726.49|17606.49|17722.78|17602.78|17726.49|17606.49|17722.72|17602.72|10
1622667500000|2021-06-02 20:58:20|17722.2|17602.2|17722.85|17602.85|17723.52|17603.52|17722.2|17602.2|10
1622667510000|2021-06-02 20:58:30|17723.22|17603.22|17722.87|17602.87|17723.22|17603.22|17722.73|17602.73|9
1622667520000|2021-06-02 20:58:40|17722.55|17602.55|17721.99|17601.99|17722.56|17602.56|17721.62|17601.62|10
1622667530000|2021-06-02 20:58:50|17721.97|17601.97|17723.72|17603.72|17724.35|17604.35|17721.97|17601.97|10
1622667540000|2021-06-02 20:59:00|17724.25|17604.25|17720.6|17600.6|17724.25|17604.25|17720.6|17600.6|10
1622667550000|2021-06-02 20:59:10|17720.11|17600.11|17719.02|17599.02|17720.11|17600.11|17718.81|17598.81|10
1622667560000|2021-06-02 20:59:20|17719.59|17599.59|17720.31|17600.31|17720.53|17600.53|17719.41|17599.41|10
1622667570000|2021-06-02 20:59:30|17720.22|17600.22|17720.89|17600.89|17720.89|17600.89|17719.44|17599.44|10
1622667580000|2021-06-02 20:59:40|17721.25|17601.25|17722.14|17602.14|17722.6|17602.6|17720.83|17600.83|8
1622667590000|2021-06-02 20:59:50|17721.86|17601.86|17720.75|17600.75|17722.05|17602.05|17720.75|17600.75|8
1622667600000|2021-06-02 21:00:00|17720.18|17600.18|17719.03|17599.03|17720.31|17600.31|17719.03|17599.03|10
1622667610000|2021-06-02 21:00:10|17719.89|17599.89|17720.31|17600.31|17720.31|17600.31|17719.43|17599.43|10
1622667620000|2021-06-02 21:00:20|17720.54|17600.54|17724.42|17604.42|17724.42|17604.42|17720.54|17600.54|10
1622667630000|2021-06-02 21:00:30|17723.75|17603.75|17725.93|17605.93|17725.93|17605.93|17723.75|17603.75|10
1622667640000|2021-06-02 21:00:40|17726.38|17606.38|17728.11|17608.11|17728.11|17608.11|17726.38|17606.38|10
1622667650000|2021-06-02 21:00:50|17728.23|17608.23|17731.71|17611.71|17732.77|17612.77|17727.65|17607.65|10
1622667660000|2021-06-02 21:01:00|17732.1|17612.1|17736.31|17616.31|17736.31|17616.31|17732.01|17612.01|10
1622667670000|2021-06-02 21:01:10|17736.44|17616.44|17738.04|17618.04|17738.45|17618.45|17736.44|17616.44|10
1622667680000|2021-06-02 21:01:20|17741.43|17621.43|17744.29|17624.29|17744.61|17624.61|17741.43|17621.43|10
1622667690000|2021-06-02 21:01:30|17743.88|17623.88|17743.34|17623.34|17743.88|17623.88|17743.11|17623.11|10
1622667700000|2021-06-02 21:01:40|17743.36|17623.36|17743.86|17623.86|17744.01|17624.01|17743.03|17623.03|10
1622667710000|2021-06-02 21:01:50|17744.28|17624.28|17744.06|17624.06|17744.84|17624.84|17744.02|17624.02|10
1622667720000|2021-06-02 21:02:00|17744.58|17624.58|17745.17|17625.17|17745.47|17625.47|17743.71|17623.71|10
1622667730000|2021-06-02 21:02:10|17744.43|17624.43|17743.88|17623.88|17745.35|17625.35|17743.25|17623.25|9
1622667740000|2021-06-02 21:02:20|17743.93|17623.93|17744.17|17624.17|17744.23|17624.23|17742.42|17622.42|10
1622667750000|2021-06-02 21:02:30|17744.07|17624.07|17747.38|17627.38|17747.38|17627.38|17744.07|17624.07|9
1622667760000|2021-06-02 21:02:40|17747.54|17627.54|17750.48|17630.48|17750.49|17630.49|17747.54|17627.54|10
1622667770000|2021-06-02 21:02:50|17750.72|17630.72|17751.98|17631.98|17751.98|17631.98|17750.72|17630.72|10
1622667780000|2021-06-02 21:03:00|17751.79|17631.79|17752.71|17632.71|17752.71|17632.71|17751.77|17631.77|10
1622667790000|2021-06-02 21:03:10|17753.57|17633.57|17755.37|17635.37|17755.37|17635.37|17753.57|17633.57|10
1622667800000|2021-06-02 21:03:20|17755.71|17635.71|17757.72|17637.72|17758.11|17638.11|17755.71|17635.71|10
1622667810000|2021-06-02 21:03:30|17758.13|17638.13|17759.84|17639.84|17759.84|17639.84|17757.97|17637.97|10
1622667820000|2021-06-02 21:03:40|17760.34|17640.34|17761.33|17641.33|17761.33|17641.33|17759.66|17639.66|10
1622667830000|2021-06-02 21:03:50|17761.51|17641.51|17763.77|17643.77|17763.77|17643.77|17761.51|17641.51|9
1622667840000|2021-06-02 21:04:00|17764.21|17644.21|17766.13|17646.13|17766.13|17646.13|17764.16|17644.16|10
1622667850000|2021-06-02 21:04:10|17766.06|17646.06|17768.06|17648.06|17768.06|17648.06|17766.05|17646.05|10
1622667860000|2021-06-02 21:04:20|17768.41|17648.41|17774.28|17654.28|17774.28|17654.28|17767.71|17647.71|9
1622667870000|2021-06-02 21:04:30|17774.18|17654.18|17777.02|17657.02|17777.02|17657.02|17774.18|17654.18|10
1622667880000|2021-06-02 21:04:40|17777.07|17657.07|17777.61|17657.61|17778.55|17658.55|17777.07|17657.07|10
1622667890000|2021-06-02 21:04:50|17778.58|17658.58|17777.58|17657.58|17778.58|17658.58|17775.77|17655.77|10
1622667900000|2021-06-02 21:05:00|17777.67|17657.67|17776.89|17656.89|17778.98|17658.98|17776.89|17656.89|10
1622667910000|2021-06-02 21:05:10|17776.2|17656.2|17777.19|17657.19|17777.74|17657.74|17775.93|17655.93|10
1622667920000|2021-06-02 21:05:20|17777.1|17657.1|17776.39|17656.39|17777.16|17657.16|17776.01|17656.01|10
1622667930000|2021-06-02 21:05:30|17776.63|17656.63|17776.27|17656.27|17777.19|17657.19|17775.78|17655.78|9
1622667940000|2021-06-02 21:05:40|17775.92|17655.92|17776.06|17656.06|17776.95|17656.95|17775.9|17655.9|9
1622667950000|2021-06-02 21:05:50|17775.81|17655.81|17773.07|17653.07|17776.19|17656.19|17772.33|17652.33|10
1622667960000|2021-06-02 21:06:00|17772.07|17652.07|17773.47|17653.47|17773.98|17653.98|17770.98|17650.98|10
1622667970000|2021-06-02 21:06:10|17773.72|17653.72|17773.28|17653.28|17774.49|17654.49|17772.85|17652.85|10
1622667980000|2021-06-02 21:06:20|17773.57|17653.57|17774.09|17654.09|17774.61|17654.61|17773.25|17653.25|9
1622667990000|2021-06-02 21:06:30|17774.18|17654.18|17776.53|17656.53|17776.68|17656.68|17773.83|17653.83|10
1622668000000|2021-06-02 21:06:40|17776.56|17656.56|17778.52|17658.52|17778.52|17658.52|17776.56|17656.56|10
1622668010000|2021-06-02 21:06:50|17778.58|17658.58|17779.83|17659.83|17779.83|17659.83|17777.79|17657.79|9
1622668020000|2021-06-02 21:07:00|17779.33|17659.33|17777.4|17657.4|17779.82|17659.82|17777.24|17657.24|10
1622668030000|2021-06-02 21:07:10|17776.61|17656.61|17776.34|17656.34|17776.61|17656.61|17775.26|17655.26|10
1622668040000|2021-06-02 21:07:20|17777.17|17657.17|17778.36|17658.36|17778.42|17658.42|17776.7|17656.7|9
1622668050000|2021-06-02 21:07:30|17777.48|17657.48|17779.62|17659.62|17779.62|17659.62|17777.3|17657.3|10
1622668060000|2021-06-02 21:07:40|17779.57|17659.57|17777.55|17657.55|17779.73|17659.73|17777.55|17657.55|9
1622668070000|2021-06-02 21:07:50|17777.75|17657.75|17778.86|17658.86|17778.86|17658.86|17777.75|17657.75|10
1622668080000|2021-06-02 21:08:00|17778.78|17658.78|17779.17|17659.17|17779.73|17659.73|17778.78|17658.78|10
1622668090000|2021-06-02 21:08:10|17779.28|17659.28|17778.79|17658.79|17780.05|17660.05|17778.79|17658.79|10
1622668100000|2021-06-02 21:08:20|17778.55|17658.55|17779.64|17659.64|17779.84|17659.84|17778.21|17658.21|10
1622668110000|2021-06-02 21:08:30|17779.54|17659.54|17781.51|17661.51|17781.57|17661.57|17779.54|17659.54|9
1622668120000|2021-06-02 21:08:40|17781.29|17661.29|17777.58|17657.58|17781.29|17661.29|17777.58|17657.58|10
1622668130000|2021-06-02 21:08:50|17777.52|17657.52|17777.05|17657.05|17778.23|17658.23|17777.05|17657.05|10
1622668140000|2021-06-02 21:09:00|17777.92|17657.92|17779.33|17659.33|17780.07|17660.07|17777.35|17657.35|10
1622668150000|2021-06-02 21:09:10|17779.09|17659.09|17778.22|17658.22|17779.84|17659.84|17778.22|17658.22|10
1622668160000|2021-06-02 21:09:20|17778.09|17658.09|17776.95|17656.95|17778.1|17658.1|17776.61|17656.61|10
1622668170000|2021-06-02 21:09:30|17777.11|17657.11|17777.29|17657.29|17778.11|17658.11|17777.11|17657.11|10
1622668180000|2021-06-02 21:09:40|17777.15|17657.15|17775.48|17655.48|17777.42|17657.42|17775.01|17655.01|10
1622668190000|2021-06-02 21:09:50|17775.77|17655.77|17777.4|17657.4|17777.4|17657.4|17775.43|17655.43|9
1622668200000|2021-06-02 21:10:00|17778.04|17658.04|17778.22|17658.22|17778.22|17658.22|17777.81|17657.81|8
1622668210000|2021-06-02 21:10:10|17778.1|17658.1|17777.12|17657.12|17778.1|17658.1|17777.12|17657.12|10
1622668220000|2021-06-02 21:10:20|17777.11|17657.11|17777.43|17657.43|17777.43|17657.43|17776.76|17656.76|10
1622668230000|2021-06-02 21:10:30|17777.37|17657.37|17778.51|17658.51|17778.51|17658.51|17777.37|17657.37|10
1622668240000|2021-06-02 21:10:40|17778.23|17658.23|17777.91|17657.91|17778.55|17658.55|17776.82|17656.82|10
1622668250000|2021-06-02 21:10:50|17777.53|17657.53|17776.47|17656.47|17777.63|17657.63|17776.47|17656.47|10
1622668260000|2021-06-02 21:11:00|17776.58|17656.58|17772.78|17652.78|17778.25|17658.25|17772.78|17652.78|10
1622668270000|2021-06-02 21:11:10|17772.45|17652.45|17768.93|17648.93|17772.45|17652.45|17768.93|17648.93|10
1622668280000|2021-06-02 21:11:20|17768.83|17648.83|17766.81|17646.81|17768.83|17648.83|17766.66|17646.66|10
1622668290000|2021-06-02 21:11:30|17767.53|17647.53|17770.44|17650.44|17770.44|17650.44|17767.53|17647.53|10
1622668300000|2021-06-02 21:11:40|17770.58|17650.58|17778.92|17658.92|17778.92|17658.92|17770.58|17650.58|9
1622668310000|2021-06-02 21:11:50|17779.57|17659.57|17786.71|17666.71|17786.71|17666.71|17779.57|17659.57|10
1622668320000|2021-06-02 21:12:00|17787.05|17667.05|17790.12|17670.12|17790.12|17670.12|17787.05|17667.05|10
1622668330000|2021-06-02 21:12:10|17790.89|17670.89|17791.48|17671.48|17792.51|17672.51|17790.52|17670.52|10
1622668340000|2021-06-02 21:12:20|17791.12|17671.12|17792.41|17672.41|17792.41|17672.41|17791.12|17671.12|10
1622668350000|2021-06-02 21:12:30|17792.42|17672.42|17792.56|17672.56|17792.98|17672.98|17791.45|17671.45|10
1622668360000|2021-06-02 21:12:40|17792.13|17672.13|17792.74|17672.74|17793.84|17673.84|17792.13|17672.13|10
1622668370000|2021-06-02 21:12:50|17792.5|17672.5|17791.3|17671.3|17792.5|17672.5|17790.58|17670.58|10
1622668380000|2021-06-02 21:13:00|17791.1|17671.1|17790.49|17670.49|17791.67|17671.67|17790.49|17670.49|10
1622668390000|2021-06-02 21:13:10|17790.38|17670.38|17785.16|17665.16|17790.38|17670.38|17785.16|17665.16|10
1622668400000|2021-06-02 21:13:20|17784.88|17664.88|17782.6|17662.6|17785.04|17665.04|17782.45|17662.45|10
1622668410000|2021-06-02 21:13:30|17782.08|17662.08|17782.84|17662.84|17782.84|17662.84|17781.75|17661.75|10
1622668420000|2021-06-02 21:13:40|17783.38|17663.38|17786.44|17666.44|17787.25|17667.25|17783.38|17663.38|10
1622668430000|2021-06-02 21:13:50|17786.45|17666.45|17785.29|17665.29|17786.76|17666.76|17785.29|17665.29|10
1622668440000|2021-06-02 21:14:00|17785.37|17665.37|17786.54|17666.54|17786.54|17666.54|17784.91|17664.91|10
1622668450000|2021-06-02 21:14:10|17786.96|17666.96|17787.88|17667.88|17788.25|17668.25|17786.96|17666.96|10
1622668460000|2021-06-02 21:14:20|17787.41|17667.41|17788.8|17668.8|17788.8|17668.8|17787.13|17667.13|10
1622668470000|2021-06-02 21:14:30|17788.72|17668.72|17790.24|17670.24|17790.24|17670.24|17788.72|17668.72|10
1622668480000|2021-06-02 21:14:40|17790.51|17670.51|17791.73|17671.73|17791.85|17671.85|17790.51|17670.51|10
1622668490000|2021-06-02 21:14:50|17792.87|17672.87|17795.98|17675.98|17795.98|17675.98|17792.72|17672.72|10
1622668500000|2021-06-02 21:15:00|17797.13|17677.13|17797.95|17677.95|17798.95|17678.95|17796.95|17676.95|10
1622668510000|2021-06-02 21:15:10|17797.53|17677.53|17793.76|17673.76|17797.53|17677.53|17793.76|17673.76|10
1622668520000|2021-06-02 21:15:20|17794.05|17674.05|17790.95|17670.95|17794.05|17674.05|17790.95|17670.95|10
1622668530000|2021-06-02 21:15:30|17789.47|17669.47|17782.99|17662.99|17789.47|17669.47|17781.54|17661.54|10
1622668540000|2021-06-02 21:15:40|17782.61|17662.61|17779.51|17659.51|17782.61|17662.61|17779.31|17659.31|10
1622668550000|2021-06-02 21:15:50|17779.32|17659.32|17777.3|17657.3|17781.11|17661.11|17777.3|17657.3|10
1622668560000|2021-06-02 21:16:00|17778.81|17658.81|17782.25|17662.25|17782.25|17662.25|17778.57|17658.57|10
1622668570000|2021-06-02 21:16:10|17782.83|17662.83|17785.79|17665.79|17786.11|17666.11|17782.83|17662.83|9
1622668580000|2021-06-02 21:16:20|17785.68|17665.68|17790.03|17670.03|17790.03|17670.03|17785.68|17665.68|10
1622668590000|2021-06-02 21:16:30|17789.7|17669.7|17790.43|17670.43|17790.43|17670.43|17787.5|17667.5|10
1622668600000|2021-06-02 21:16:40|17791.14|17671.14|17791.98|17671.98|17791.98|17671.98|17790.87|17670.87|10
1622668610000|2021-06-02 21:16:50|17792.04|17672.04|17791.34|17671.34|17792.83|17672.83|17791.12|17671.12|10
1622668620000|2021-06-02 21:17:00|17790.78|17670.78|17791.99|17671.99|17791.99|17671.99|17789.77|17669.77|10
1622668630000|2021-06-02 21:17:10|17792.84|17672.84|17793.09|17673.09|17793.77|17673.77|17791.83|17671.83|10
1622668640000|2021-06-02 21:17:20|17792.3|17672.3|17790.73|17670.73|17792.3|17672.3|17790.34|17670.34|10
1622668650000|2021-06-02 21:17:30|17791.54|17671.54|17797.38|17677.38|17797.38|17677.38|17791.54|17671.54|10
1622668660000|2021-06-02 21:17:40|17799.22|17679.22|17799|17679|17799.4|17679.4|17798.38|17678.38|10
1622668670000|2021-06-02 21:17:50|17799.09|17679.09|17800.9|17680.9|17801.44|17681.44|17798.99|17678.99|10
1622668680000|2021-06-02 21:18:00|17800.68|17680.68|17802.39|17682.39|17802.39|17682.39|17800.37|17680.37|10
1622668690000|2021-06-02 21:18:10|17802.95|17682.95|17802.76|17682.76|17803.15|17683.15|17801.9|17681.9|10
1622668700000|2021-06-02 21:18:20|17802.92|17682.92|17803.09|17683.09|17803.52|17683.52|17802.57|17682.57|10
1622668710000|2021-06-02 21:18:30|17802.71|17682.71|17803.6|17683.6|17803.71|17683.71|17802.71|17682.71|10
1622668720000|2021-06-02 21:18:40|17803.87|17683.87|17804.38|17684.38|17804.38|17684.38|17803.82|17683.82|8
1622668730000|2021-06-02 21:18:50|17804.57|17684.57|17805.74|17685.74|17805.84|17685.84|17804.08|17684.08|10
1622668740000|2021-06-02 21:19:00|17806.55|17686.55|17801.83|17681.83|17806.77|17686.77|17801.83|17681.83|10
1622668750000|2021-06-02 21:19:10|17800.93|17680.93|17800.2|17680.2|17800.93|17680.93|17797.93|17677.93|10
1622668760000|2021-06-02 21:19:20|17800.39|17680.39|17796.23|17676.23|17800.39|17680.39|17796.23|17676.23|10
1622668770000|2021-06-02 21:19:30|17795.5|17675.5|17795.07|17675.07|17795.8|17675.8|17794.71|17674.71|10
1622668780000|2021-06-02 21:19:40|17794.96|17674.96|17794.47|17674.47|17795.83|17675.83|17794.47|17674.47|10
1622668790000|2021-06-02 21:19:50|17794.57|17674.57|17794.85|17674.85|17794.9|17674.9|17793.88|17673.88|10
1622668800000|2021-06-02 21:20:00|17794.27|17674.27|17801.65|17681.65|17801.65|17681.65|17794.06|17674.06|10
1622668810000|2021-06-02 21:20:10|17801.8|17681.8|17806.61|17686.61|17806.65|17686.65|17801.8|17681.8|10
1622668820000|2021-06-02 21:20:20|17805.12|17685.12|17804.13|17684.13|17806.42|17686.42|17803.9|17683.9|10
1622668830000|2021-06-02 21:20:30|17803.52|17683.52|17802.31|17682.31|17803.52|17683.52|17802.31|17682.31|10
1622668840000|2021-06-02 21:20:40|17801.27|17681.27|17801.3|17681.3|17802.66|17682.66|17801.27|17681.27|10
1622668850000|2021-06-02 21:20:50|17800.8|17680.8|17796.59|17676.59|17800.8|17680.8|17796.26|17676.26|10
1622668860000|2021-06-02 21:21:00|17796.39|17676.39|17796.66|17676.66|17796.82|17676.82|17795.82|17675.82|9
1622668870000|2021-06-02 21:21:10|17795.9|17675.9|17792.73|17672.73|17796.03|17676.03|17792.73|17672.73|10
1622668880000|2021-06-02 21:21:20|17791.9|17671.9|17786.57|17666.57|17791.9|17671.9|17786.57|17666.57|10
1622668890000|2021-06-02 21:21:30|17785.35|17665.35|17782.21|17662.21|17785.38|17665.38|17782.21|17662.21|10
1622668900000|2021-06-02 21:21:40|17782.09|17662.09|17773.92|17653.92|17782.09|17662.09|17773.92|17653.92|10
1622668910000|2021-06-02 21:21:50|17772.7|17652.7|17767.9|17647.9|17772.7|17652.7|17767.88|17647.88|10
1622668920000|2021-06-02 21:22:00|17767.96|17647.96|17768.17|17648.17|17768.69|17648.69|17767.5|17647.5|10
1622668930000|2021-06-02 21:22:10|17768.84|17648.84|17770.42|17650.42|17770.43|17650.43|17768.84|17648.84|10
1622668940000|2021-06-02 21:22:20|17771.06|17651.06|17769.23|17649.23|17771.16|17651.16|17769.1|17649.1|10
1622668950000|2021-06-02 21:22:30|17769.15|17649.15|17771.85|17651.85|17771.85|17651.85|17767.5|17647.5|10
1622668960000|2021-06-02 21:22:40|17772.82|17652.82|17776.15|17656.15|17776.6|17656.6|17772.82|17652.82|10
1622668970000|2021-06-02 21:22:50|17775.88|17655.88|17776.21|17656.21|17776.4|17656.4|17775.3|17655.3|10
1622668980000|2021-06-02 21:23:00|17776.06|17656.06|17777.52|17657.52|17777.52|17657.52|17775.88|17655.88|10
1622668990000|2021-06-02 21:23:10|17777.51|17657.51|17778.1|17658.1|17778.2|17658.2|17776.85|17656.85|10
1622669000000|2021-06-02 21:23:20|17777.53|17657.53|17778.39|17658.39|17778.39|17658.39|17776.04|17656.04|10
1622669010000|2021-06-02 21:23:30|17778.27|17658.27|17776.85|17656.85|17778.36|17658.36|17776.46|17656.46|10
1622669020000|2021-06-02 21:23:40|17777.16|17657.16|17778.19|17658.19|17778.59|17658.59|17776.73|17656.73|10
1622669030000|2021-06-02 21:23:50|17777.43|17657.43|17776.35|17656.35|17778.61|17658.61|17776.35|17656.35|10
1622669040000|2021-06-02 21:24:00|17775.71|17655.71|17772.35|17652.35|17775.95|17655.95|17772.09|17652.09|10
1622669050000|2021-06-02 21:24:10|17772.68|17652.68|17774.89|17654.89|17774.89|17654.89|17771.98|17651.98|10
1622669060000|2021-06-02 21:24:20|17775.03|17655.03|17775.16|17655.16|17775.28|17655.28|17774.43|17654.43|9
1622669070000|2021-06-02 21:24:30|17775.12|17655.12|17774.86|17654.86|17776.26|17656.26|17774.6|17654.6|10
1622669080000|2021-06-02 21:24:40|17774.22|17654.22|17772.52|17652.52|17774.29|17654.29|17772.52|17652.52|10
1622669090000|2021-06-02 21:24:50|17772.02|17652.02|17773.54|17653.54|17773.81|17653.81|17772.02|17652.02|10
1622669100000|2021-06-02 21:25:00|17772.62|17652.62|17775.01|17655.01|17775.01|17655.01|17772.2|17652.2|10
1622669110000|2021-06-02 21:25:10|17775.42|17655.42|17774.68|17654.68|17775.58|17655.58|17774.22|17654.22|10
1622669120000|2021-06-02 21:25:20|17774.51|17654.51|17775.1|17655.1|17775.1|17655.1|17773.87|17653.87|9
1622669130000|2021-06-02 21:25:30|17774.44|17654.44|17775.09|17655.09|17775.94|17655.94|17774.06|17654.06|10
1622669140000|2021-06-02 21:25:40|17775.01|17655.01|17775.44|17655.44|17775.97|17655.97|17775.01|17655.01|10
1622669150000|2021-06-02 21:25:50|17776.1|17656.1|17778.4|17658.4|17778.4|17658.4|17776.1|17656.1|9
1622669160000|2021-06-02 21:26:00|17778.22|17658.22|17776.56|17656.56|17778.25|17658.25|17776.06|17656.06|10
1622669170000|2021-06-02 21:26:10|17776.31|17656.31|17773.65|17653.65|17776.31|17656.31|17773.65|17653.65|10
1622669180000|2021-06-02 21:26:20|17774.17|17654.17|17772.6|17652.6|17774.45|17654.45|17772.6|17652.6|9
1622669190000|2021-06-02 21:26:30|17772.52|17652.52|17771.48|17651.48|17772.52|17652.52|17771.48|17651.48|10
1622669200000|2021-06-02 21:26:40|17770.16|17650.16|17767.71|17647.71|17770.16|17650.16|17767.02|17647.02|9
1622669210000|2021-06-02 21:26:50|17768.1|17648.1|17768.45|17648.45|17768.72|17648.72|17767.78|17647.78|10
1622669220000|2021-06-02 21:27:00|17767.85|17647.85|17766.84|17646.84|17767.94|17647.94|17766.83|17646.83|10
1622669230000|2021-06-02 21:27:10|17766.26|17646.26|17765.05|17645.05|17766.27|17646.27|17764.84|17644.84|10
1622669240000|2021-06-02 21:27:20|17764.74|17644.74|17763.65|17643.65|17764.74|17644.74|17763.65|17643.65|9
1622669250000|2021-06-02 21:27:30|17763.99|17643.99|17762.47|17642.47|17764.39|17644.39|17762.47|17642.47|10
1622669260000|2021-06-02 21:27:40|17762.39|17642.39|17759.71|17639.71|17762.39|17642.39|17759.66|17639.66|10
1622669270000|2021-06-02 21:27:50|17759.58|17639.58|17758.82|17638.82|17759.58|17639.58|17758.61|17638.61|10
1622669280000|2021-06-02 21:28:00|17758.66|17638.66|17762.34|17642.34|17762.34|17642.34|17758.66|17638.66|10
1622669290000|2021-06-02 21:28:10|17762.96|17642.96|17761.61|17641.61|17763.23|17643.23|17761.17|17641.17|10
1622669300000|2021-06-02 21:28:20|17761.64|17641.64|17759.11|17639.11|17761.64|17641.64|17758.84|17638.84|10
1622669310000|2021-06-02 21:28:30|17759.81|17639.81|17760.83|17640.83|17760.83|17640.83|17759.19|17639.19|10
1622669320000|2021-06-02 21:28:40|17760.49|17640.49|17761.49|17641.49|17761.94|17641.94|17760.44|17640.44|10
1622669330000|2021-06-02 21:28:50|17761.65|17641.65|17761.95|17641.95|17762.92|17642.92|17761.52|17641.52|10
1622669340000|2021-06-02 21:29:00|17761.91|17641.91|17758.66|17638.66|17761.91|17641.91|17758.66|17638.66|10
1622669350000|2021-06-02 21:29:10|17759.34|17639.34|17758.29|17638.29|17759.34|17639.34|17758.11|17638.11|10
1622669360000|2021-06-02 21:29:20|17757.93|17637.93|17755.6|17635.6|17757.93|17637.93|17755.6|17635.6|10
1622669370000|2021-06-02 21:29:30|17755.66|17635.66|17755.39|17635.39|17755.66|17635.66|17754.09|17634.09|8
1622669380000|2021-06-02 21:29:40|17755.37|17635.37|17755.42|17635.42|17755.44|17635.44|17754.35|17634.35|9
1622669390000|2021-06-02 21:29:50|17755.92|17635.92|17756.49|17636.49|17756.49|17636.49|17755.58|17635.58|10
1622669400000|2021-06-02 21:30:00|17756.48|17636.48|17757.67|17637.67|17757.68|17637.68|17756.48|17636.48|10
1622669410000|2021-06-02 21:30:10|17757.5|17637.5|17756.96|17636.96|17757.5|17637.5|17755.82|17635.82|10
1622669420000|2021-06-02 21:30:20|17757.19|17637.19|17757.61|17637.61|17758.35|17638.35|17757.19|17637.19|10
1622669430000|2021-06-02 21:30:30|17757.52|17637.52|17758.22|17638.22|17758.42|17638.42|17757.52|17637.52|10
1622669440000|2021-06-02 21:30:40|17758.23|17638.23|17757.38|17637.38|17758.23|17638.23|17756.99|17636.99|10
1622669450000|2021-06-02 21:30:50|17757.54|17637.54|17758.07|17638.07|17758.07|17638.07|17756.9|17636.9|9
1622669460000|2021-06-02 21:31:00|17757.91|17637.91|17758.34|17638.34|17758.34|17638.34|17757.35|17637.35|9
1622669470000|2021-06-02 21:31:10|17758.25|17638.25|17757.86|17637.86|17758.5|17638.5|17757.55|17637.55|9
1622669480000|2021-06-02 21:31:20|17757.68|17637.68|17757.58|17637.58|17757.68|17637.68|17756.83|17636.83|10
1622669490000|2021-06-02 21:31:30|17757.18|17637.18|17758.43|17638.43|17759.08|17639.08|17757.05|17637.05|10
1622669500000|2021-06-02 21:31:40|17758.6|17638.6|17759.8|17639.8|17760.25|17640.25|17758.6|17638.6|10
1622669510000|2021-06-02 21:31:50|17760.04|17640.04|17757.51|17637.51|17760.12|17640.12|17757.26|17637.26|10
1622669520000|2021-06-02 21:32:00|17757.82|17637.82|17757.94|17637.94|17757.94|17637.94|17756.86|17636.86|10
1622669530000|2021-06-02 21:32:10|17758.24|17638.24|17759.05|17639.05|17759.75|17639.75|17757.71|17637.71|10
1622669540000|2021-06-02 21:32:20|17759.03|17639.03|17758.99|17638.99|17759.1|17639.1|17758.73|17638.73|10
1622669550000|2021-06-02 21:32:30|17759.01|17639.01|17759.23|17639.23|17759.66|17639.66|17758.8|17638.8|9
1622669560000|2021-06-02 21:32:40|17759.94|17639.94|17761.75|17641.75|17761.92|17641.92|17759.92|17639.92|10
1622669570000|2021-06-02 21:32:50|17762.47|17642.47|17763.03|17643.03|17763.03|17643.03|17762.43|17642.43|9
1622669580000|2021-06-02 21:33:00|17763.38|17643.38|17763.86|17643.86|17763.86|17643.86|17763.01|17643.01|10
1622669590000|2021-06-02 21:33:10|17763.44|17643.44|17766.21|17646.21|17766.21|17646.21|17763.44|17643.44|9
1622669600000|2021-06-02 21:33:20|17766.07|17646.07|17767.11|17647.11|17767.11|17647.11|17765.7|17645.7|10
1622669610000|2021-06-02 21:33:30|17767.34|17647.34|17768.45|17648.45|17768.62|17648.62|17767.34|17647.34|9
1622669620000|2021-06-02 21:33:40|17768.48|17648.48|17769.55|17649.55|17769.55|17649.55|17768.29|17648.29|9
1622669630000|2021-06-02 21:33:50|17769.91|17649.91|17772.14|17652.14|17772.14|17652.14|17769.91|17649.91|10
1622669640000|2021-06-02 21:34:00|17771.63|17651.63|17771.69|17651.69|17771.69|17651.69|17771.41|17651.41|4
1622669650000|2021-06-02 21:34:10|17772.09|17652.09|17774.15|17654.15|17774.15|17654.15|17772.09|17652.09|9
1622669660000|2021-06-02 21:34:20|17774.24|17654.24|17777.09|17657.09|17777.09|17657.09|17774.24|17654.24|9
1622669670000|2021-06-02 21:34:30|17777.15|17657.15|17775.99|17655.99|17777.15|17657.15|17775.92|17655.92|10
1622669680000|2021-06-02 21:34:40|17776.22|17656.22|17776.92|17656.92|17776.92|17656.92|17775.55|17655.55|9
1622669690000|2021-06-02 21:34:50|17776.8|17656.8|17773.46|17653.46|17776.8|17656.8|17773.46|17653.46|10
1622669700000|2021-06-02 21:35:00|17773.28|17653.28|17771.46|17651.46|17773.59|17653.59|17771.29|17651.29|10
1622669710000|2021-06-02 21:35:10|17770.65|17650.65|17767.07|17647.07|17770.65|17650.65|17766.94|17646.94|10
1622669720000|2021-06-02 21:35:20|17766.23|17646.23|17763.25|17643.25|17766.23|17646.23|17763.25|17643.25|10
1622669730000|2021-06-02 21:35:30|17763.69|17643.69|17760.94|17640.94|17763.69|17643.69|17760.94|17640.94|9
1622669740000|2021-06-02 21:35:40|17761.3|17641.3|17755.92|17635.92|17761.3|17641.3|17755.92|17635.92|10
1622669750000|2021-06-02 21:35:50|17755.3|17635.3|17751.43|17631.43|17755.3|17635.3|17751.43|17631.43|10
1622669760000|2021-06-02 21:36:00|17750.18|17630.18|17743.78|17623.78|17750.39|17630.39|17743.78|17623.78|10
1622669770000|2021-06-02 21:36:10|17742.68|17622.68|17735.69|17615.69|17742.68|17622.68|17735.69|17615.69|10
1622669780000|2021-06-02 21:36:20|17734.67|17614.67|17716.65|17596.65|17734.67|17614.67|17716.65|17596.65|10
1622669790000|2021-06-02 21:36:30|17715.9|17595.9|17708.35|17588.35|17715.9|17595.9|17708.35|17588.35|10
1622669800000|2021-06-02 21:36:40|17707.77|17587.77|17709.11|17589.11|17709.55|17589.55|17706.97|17586.97|10
1622669810000|2021-06-02 21:36:50|17709.54|17589.54|17707.69|17587.69|17709.54|17589.54|17707.69|17587.69|10
1622669820000|2021-06-02 21:37:00|17706.53|17586.53|17714.87|17594.87|17714.87|17594.87|17706.53|17586.53|10
1622669830000|2021-06-02 21:37:10|17716.61|17596.61|17721.98|17601.98|17721.98|17601.98|17716.61|17596.61|10
1622669840000|2021-06-02 21:37:20|17722.35|17602.35|17723.76|17603.76|17724.2|17604.2|17722.35|17602.35|10
1622669850000|2021-06-02 21:37:30|17725.07|17605.07|17726.85|17606.85|17727.28|17607.28|17725.07|17605.07|10
1622669860000|2021-06-02 21:37:40|17727.37|17607.37|17729.53|17609.53|17729.93|17609.93|17727.37|17607.37|10
1622669870000|2021-06-02 21:37:50|17730.15|17610.15|17735.47|17615.47|17735.57|17615.57|17729.76|17609.76|9
1622669880000|2021-06-02 21:38:00|17736.68|17616.68|17734.74|17614.74|17736.89|17616.89|17734.59|17614.59|10
1622669890000|2021-06-02 21:38:10|17734.2|17614.2|17732.52|17612.52|17734.2|17614.2|17732.43|17612.43|10
1622669900000|2021-06-02 21:38:20|17732.4|17612.4|17731.99|17611.99|17732.4|17612.4|17731.46|17611.46|10
1622669910000|2021-06-02 21:38:30|17731.79|17611.79|17733.1|17613.1|17733.1|17613.1|17731.3|17611.3|9
1622669920000|2021-06-02 21:38:40|17733.36|17613.36|17733.6|17613.6|17734.72|17614.72|17733.36|17613.36|10
1622669930000|2021-06-02 21:38:50|17733.88|17613.88|17733.54|17613.54|17733.88|17613.88|17732.73|17612.73|10
1622669940000|2021-06-02 21:39:00|17733.52|17613.52|17732.97|17612.97|17734.07|17614.07|17732.97|17612.97|10
1622669950000|2021-06-02 21:39:10|17732.24|17612.24|17732.37|17612.37|17733.05|17613.05|17731.42|17611.42|10
1622669960000|2021-06-02 21:39:20|17732.25|17612.25|17732.7|17612.7|17732.75|17612.75|17732.19|17612.19|9
1622669970000|2021-06-02 21:39:30|17732.41|17612.41|17729.96|17609.96|17732.41|17612.41|17729.96|17609.96|8
1622669980000|2021-06-02 21:39:40|17730.21|17610.21|17729.5|17609.5|17730.25|17610.25|17728.81|17608.81|10
1622669990000|2021-06-02 21:39:50|17729.25|17609.25|17729.32|17609.32|17730.24|17610.24|17729.1|17609.1|10
1622670000000|2021-06-02 21:40:00|17728.92|17608.92|17727.45|17607.45|17728.92|17608.92|17727.27|17607.27|10
1622670010000|2021-06-02 21:40:10|17728.45|17608.45|17728.38|17608.38|17729.39|17609.39|17728.38|17608.38|10
1622670020000|2021-06-02 21:40:20|17728.41|17608.41|17729.02|17609.02|17729.02|17609.02|17728.16|17608.16|10
1622670030000|2021-06-02 21:40:30|17729.32|17609.32|17730.09|17610.09|17730.14|17610.14|17729.32|17609.32|10
1622670040000|2021-06-02 21:40:40|17730.3|17610.3|17731.57|17611.57|17731.57|17611.57|17730.3|17610.3|10
1622670050000|2021-06-02 21:40:50|17732.29|17612.29|17732.27|17612.27|17732.45|17612.45|17731.51|17611.51|9
1622670060000|2021-06-02 21:41:00|17732.29|17612.29|17733.68|17613.68|17733.68|17613.68|17732.02|17612.02|10
1622670070000|2021-06-02 21:41:10|17733.76|17613.76|17738.61|17618.61|17738.61|17618.61|17733.76|17613.76|10
1622670080000|2021-06-02 21:41:20|17738.9|17618.9|17741.67|17621.67|17741.68|17621.68|17738.9|17618.9|10
1622670090000|2021-06-02 21:41:30|17741.82|17621.82|17746.34|17626.34|17746.34|17626.34|17741.82|17621.82|10
1622670100000|2021-06-02 21:41:40|17746.29|17626.29|17748.03|17628.03|17748.03|17628.03|17746.29|17626.29|10
1622670110000|2021-06-02 21:41:50|17748.06|17628.06|17751.41|17631.41|17751.41|17631.41|17748.06|17628.06|10
1622670120000|2021-06-02 21:42:00|17751.87|17631.87|17756.19|17636.19|17757.02|17637.02|17751.87|17631.87|10
1622670130000|2021-06-02 21:42:10|17756.59|17636.59|17757.79|17637.79|17757.79|17637.79|17756.59|17636.59|9
1622670140000|2021-06-02 21:42:20|17757.97|17637.97|17759.52|17639.52|17759.54|17639.54|17757.67|17637.67|9
1622670150000|2021-06-02 21:42:30|17759.88|17639.88|17757.21|17637.21|17760.07|17640.07|17757.11|17637.11|10
1622670160000|2021-06-02 21:42:40|17755.75|17635.75|17755.08|17635.08|17755.75|17635.75|17753.61|17633.61|9
1622670170000|2021-06-02 21:42:50|17754.91|17634.91|17755.06|17635.06|17755.38|17635.38|17754.15|17634.15|10
1622670180000|2021-06-02 21:43:00|17755.63|17635.63|17759.37|17639.37|17759.37|17639.37|17755.63|17635.63|9
1622670190000|2021-06-02 21:43:10|17759.98|17639.98|17762.37|17642.37|17762.37|17642.37|17759.83|17639.83|10
1622670200000|2021-06-02 21:43:20|17762.35|17642.35|17763.06|17643.06|17763.3|17643.3|17762.29|17642.29|10
1622670210000|2021-06-02 21:43:30|17764.24|17644.24|17770.05|17650.05|17770.05|17650.05|17764.24|17644.24|10
1622670220000|2021-06-02 21:43:40|17771.17|17651.17|17772.69|17652.69|17772.72|17652.72|17771.17|17651.17|10
1622670230000|2021-06-02 21:43:50|17774.09|17654.09|17771.04|17651.04|17774.09|17654.09|17769.87|17649.87|10
1622670240000|2021-06-02 21:44:00|17768.66|17648.66|17768.97|17648.97|17769.66|17649.66|17768.39|17648.39|10
1622670250000|2021-06-02 21:44:10|17769.16|17649.16|17776.12|17656.12|17776.12|17656.12|17769.16|17649.16|10
1622670260000|2021-06-02 21:44:20|17776.75|17656.75|17774.96|17654.96|17776.75|17656.75|17774.96|17654.96|9
1622670270000|2021-06-02 21:44:30|17774.27|17654.27|17776.49|17656.49|17776.49|17656.49|17774.27|17654.27|9
1622670280000|2021-06-02 21:44:40|17777.29|17657.29|17781.23|17661.23|17781.23|17661.23|17777.29|17657.29|10
1622670290000|2021-06-02 21:44:50|17782.18|17662.18|17786.63|17666.63|17787.08|17667.08|17782.18|17662.18|10
1622670300000|2021-06-02 21:45:00|17786.51|17666.51|17783.86|17663.86|17786.51|17666.51|17783.4|17663.4|8
1622670310000|2021-06-02 21:45:10|17784.62|17664.62|17788.6|17668.6|17788.6|17668.6|17784.59|17664.59|10
1622670320000|2021-06-02 21:45:20|17788.73|17668.73|17787.72|17667.72|17789.73|17669.73|17787.48|17667.48|10
1622670330000|2021-06-02 21:45:30|17786.73|17666.73|17786.11|17666.11|17786.73|17666.73|17785.18|17665.18|10
1622670340000|2021-06-02 21:45:40|17785.98|17665.98|17788.73|17668.73|17788.73|17668.73|17785.98|17665.98|10
1622670350000|2021-06-02 21:45:50|17788.74|17668.74|17792.05|17672.05|17792.27|17672.27|17788.34|17668.34|10
1622670360000|2021-06-02 21:46:00|17793.06|17673.06|17794.86|17674.86|17795.91|17675.91|17793.06|17673.06|10
1622670370000|2021-06-02 21:46:10|17794.79|17674.79|17794.05|17674.05|17794.87|17674.87|17793.85|17673.85|10
1622670380000|2021-06-02 21:46:20|17794.09|17674.09|17795.87|17675.87|17795.87|17675.87|17793.75|17673.75|10
1622670390000|2021-06-02 21:46:30|17796.15|17676.15|17796.87|17676.87|17796.87|17676.87|17795.44|17675.44|10
1622670400000|2021-06-02 21:46:40|17797.28|17677.28|17801.41|17681.41|17801.67|17681.67|17797.28|17677.28|10
1622670410000|2021-06-02 21:46:50|17801.27|17681.27|17804.13|17684.13|17804.9|17684.9|17801.27|17681.27|10
1622670420000|2021-06-02 21:47:00|17804.33|17684.33|17803.35|17683.35|17805.07|17685.07|17803.22|17683.22|10
1622670430000|2021-06-02 21:47:10|17803.23|17683.23|17804.88|17684.88|17804.88|17684.88|17802.56|17682.56|10
1622670440000|2021-06-02 21:47:20|17806.3|17686.3|17809.42|17689.42|17809.53|17689.53|17806.3|17686.3|10
1622670450000|2021-06-02 21:47:30|17809.39|17689.39|17812.18|17692.18|17812.18|17692.18|17807.77|17687.77|10
1622670460000|2021-06-02 21:47:40|17811.84|17691.84|17816.3|17696.3|17816.52|17696.52|17811.84|17691.84|10
1622670470000|2021-06-02 21:47:50|17816.34|17696.34|17815.44|17695.44|17816.5|17696.5|17815.38|17695.38|10
1622670480000|2021-06-02 21:48:00|17815.05|17695.05|17812.49|17692.49|17816.88|17696.88|17812.49|17692.49|10
1622670490000|2021-06-02 21:48:10|17811.46|17691.46|17810.8|17690.8|17812.89|17692.89|17810.58|17690.58|10
1622670500000|2021-06-02 21:48:20|17808.94|17688.94|17807.52|17687.52|17808.94|17688.94|17806.17|17686.17|10
1622670510000|2021-06-02 21:48:30|17808.41|17688.41|17810.27|17690.27|17810.27|17690.27|17808.41|17688.41|10
1622670520000|2021-06-02 21:48:40|17811.39|17691.39|17815.28|17695.28|17815.29|17695.29|17811.39|17691.39|10
1622670530000|2021-06-02 21:48:50|17814.84|17694.84|17812.21|17692.21|17814.84|17694.84|17812.21|17692.21|10
1622670540000|2021-06-02 21:49:00|17812.03|17692.03|17814.25|17694.25|17814.25|17694.25|17811.39|17691.39|10
1622670550000|2021-06-02 21:49:10|17815.27|17695.27|17815.58|17695.58|17816.3|17696.3|17814.56|17694.56|10
1622670560000|2021-06-02 21:49:20|17814.82|17694.82|17813.96|17693.96|17815.68|17695.68|17813.26|17693.26|10
1622670570000|2021-06-02 21:49:30|17814.51|17694.51|17817.55|17697.55|17817.55|17697.55|17814.12|17694.12|9
1622670580000|2021-06-02 21:49:40|17817.6|17697.6|17818.59|17698.59|17818.93|17698.93|17817.21|17697.21|10
1622670590000|2021-06-02 21:49:50|17818.78|17698.78|17818.04|17698.04|17818.78|17698.78|17818.04|17698.04|8
1622670600000|2021-06-02 21:50:00|17818.4|17698.4|17818.08|17698.08|17819.22|17699.22|17818.08|17698.08|10
1622670610000|2021-06-02 21:50:10|17818.24|17698.24|17815.81|17695.81|17819.1|17699.1|17815.81|17695.81|10
1622670620000|2021-06-02 21:50:20|17815.07|17695.07|17810.73|17690.73|17815.07|17695.07|17810.61|17690.61|10
1622670630000|2021-06-02 21:50:30|17810.9|17690.9|17813.53|17693.53|17813.53|17693.53|17810.9|17690.9|10
1622670640000|2021-06-02 21:50:40|17814.11|17694.11|17817.58|17697.58|17817.92|17697.92|17814.11|17694.11|10
1622670650000|2021-06-02 21:50:50|17818.42|17698.42|17819.33|17699.33|17819.4|17699.4|17818.02|17698.02|10
1622670660000|2021-06-02 21:51:00|17819.55|17699.55|17814.05|17694.05|17820.16|17700.16|17813.93|17693.93|10
1622670670000|2021-06-02 21:51:10|17813.53|17693.53|17806.67|17686.67|17813.53|17693.53|17806.67|17686.67|10
1622670680000|2021-06-02 21:51:20|17806.71|17686.71|17807.49|17687.49|17808.04|17688.04|17806.71|17686.71|8
1622670690000|2021-06-02 21:51:30|17807.22|17687.22|17805.9|17685.9|17807.33|17687.33|17805.63|17685.63|10
1622670700000|2021-06-02 21:51:40|17807.49|17687.49|17807.49|17687.49|17807.84|17687.84|17807.01|17687.01|10
1622670710000|2021-06-02 21:51:50|17808.1|17688.1|17807.65|17687.65|17808.59|17688.59|17807.18|17687.18|10
1622670720000|2021-06-02 21:52:00|17807.35|17687.35|17805.5|17685.5|17807.45|17687.45|17805.5|17685.5|10
1622670730000|2021-06-02 21:52:10|17804.72|17684.72|17800.12|17680.12|17804.72|17684.72|17800.12|17680.12|10
1622670740000|2021-06-02 21:52:20|17799.21|17679.21|17802.19|17682.19|17802.57|17682.57|17798.76|17678.76|10
1622670750000|2021-06-02 21:52:30|17801.83|17681.83|17802.2|17682.2|17803.78|17683.78|17801.83|17681.83|9
1622670760000|2021-06-02 21:52:40|17801.89|17681.89|17799.7|17679.7|17802.8|17682.8|17799.63|17679.63|10
1622670770000|2021-06-02 21:52:50|17798.58|17678.58|17797.8|17677.8|17798.58|17678.58|17797.58|17677.58|10
1622670780000|2021-06-02 21:53:00|17797.63|17677.63|17795.09|17675.09|17797.63|17677.63|17794.2|17674.2|10
1622670790000|2021-06-02 21:53:10|17794.59|17674.59|17794.7|17674.7|17795.01|17675.01|17794.24|17674.24|10
1622670800000|2021-06-02 21:53:20|17793.91|17673.91|17791.23|17671.23|17793.91|17673.91|17791.16|17671.16|10
1622670810000|2021-06-02 21:53:30|17791.58|17671.58|17791.46|17671.46|17792.37|17672.37|17791.4|17671.4|10
1622670820000|2021-06-02 21:53:40|17791.1|17671.1|17788.02|17668.02|17791.1|17671.1|17788.02|17668.02|10
1622670830000|2021-06-02 21:53:50|17788.13|17668.13|17788.35|17668.35|17788.86|17668.86|17788.13|17668.13|9
1622670840000|2021-06-02 21:54:00|17788.17|17668.17|17781.46|17661.46|17788.17|17668.17|17781.46|17661.46|10
1622670850000|2021-06-02 21:54:10|17780.63|17660.63|17775.37|17655.37|17780.63|17660.63|17775.37|17655.37|10
1622670860000|2021-06-02 21:54:20|17773.98|17653.98|17775.52|17655.52|17775.52|17655.52|17773.78|17653.78|10
1622670870000|2021-06-02 21:54:30|17775.02|17655.02|17782.01|17662.01|17782.01|17662.01|17775.02|17655.02|10
1622670880000|2021-06-02 21:54:40|17783.95|17663.95|17791.53|17671.53|17791.53|17671.53|17783.95|17663.95|10
1622670890000|2021-06-02 21:54:50|17794.49|17674.49|17799.56|17679.56|17799.61|17679.61|17794.49|17674.49|10
1622670900000|2021-06-02 21:55:00|17799.43|17679.43|17798.09|17678.09|17799.5|17679.5|17797.7|17677.7|10
1622670910000|2021-06-02 21:55:10|17797.35|17677.35|17797.86|17677.86|17797.91|17677.91|17796.99|17676.99|10
1622670920000|2021-06-02 21:55:20|17799.63|17679.63|17802.54|17682.54|17802.73|17682.73|17799.61|17679.61|10
1622670930000|2021-06-02 21:55:30|17802.5|17682.5|17805.96|17685.96|17806.28|17686.28|17802.5|17682.5|10
1622670940000|2021-06-02 21:55:40|17810.38|17690.38|17811.95|17691.95|17812.46|17692.46|17810.38|17690.38|10
1622670950000|2021-06-02 21:55:50|17811.15|17691.15|17813.78|17693.78|17813.78|17693.78|17810.9|17690.9|10
1622670960000|2021-06-02 21:56:00|17813.25|17693.25|17807.47|17687.47|17813.29|17693.29|17807.47|17687.47|10
1622670970000|2021-06-02 21:56:10|17807.19|17687.19|17800.76|17680.76|17807.19|17687.19|17800.76|17680.76|10
1622670980000|2021-06-02 21:56:20|17801.79|17681.79|17804.43|17684.43|17804.43|17684.43|17801.52|17681.52|10
1622670990000|2021-06-02 21:56:30|17804.32|17684.32|17803.53|17683.53|17804.48|17684.48|17803.53|17683.53|10
1622671000000|2021-06-02 21:56:40|17803.29|17683.29|17803.08|17683.08|17803.43|17683.43|17801.95|17681.95|10
1622671010000|2021-06-02 21:56:50|17803|17683|17800.42|17680.42|17803|17683|17800.42|17680.42|10
1622671020000|2021-06-02 21:57:00|17799.83|17679.83|17797.15|17677.15|17799.83|17679.83|17797.15|17677.15|10
1622671030000|2021-06-02 21:57:10|17796.21|17676.21|17793.72|17673.72|17796.86|17676.86|17793.28|17673.28|10
1622671040000|2021-06-02 21:57:20|17793.48|17673.48|17787.84|17667.84|17793.77|17673.77|17787.84|17667.84|9
1622671050000|2021-06-02 21:57:30|17786.09|17666.09|17779.73|17659.73|17786.09|17666.09|17779.73|17659.73|9
1622671060000|2021-06-02 21:57:40|17779.77|17659.77|17780.22|17660.22|17780.25|17660.25|17779.58|17659.58|10
1622671070000|2021-06-02 21:57:50|17780.26|17660.26|17780.79|17660.79|17780.8|17660.8|17779.67|17659.67|10
1622671080000|2021-06-02 21:58:00|17780.12|17660.12|17778.01|17658.01|17781.17|17661.17|17778.01|17658.01|10
1622671090000|2021-06-02 21:58:10|17777.83|17657.83|17774.11|17654.11|17777.83|17657.83|17773.9|17653.9|10
1622671100000|2021-06-02 21:58:20|17773.92|17653.92|17771.65|17651.65|17773.92|17653.92|17771.65|17651.65|9
1622671110000|2021-06-02 21:58:30|17772.04|17652.04|17764.32|17644.32|17772.04|17652.04|17763.84|17643.84|10
1622671120000|2021-06-02 21:58:40|17764.25|17644.25|17760.13|17640.13|17764.25|17644.25|17760.05|17640.05|10
1622671130000|2021-06-02 21:58:50|17760.09|17640.09|17759.2|17639.2|17760.53|17640.53|17759.12|17639.12|10
1622671140000|2021-06-02 21:59:00|17759.19|17639.19|17758.46|17638.46|17760.26|17640.26|17758.46|17638.46|10
1622671150000|2021-06-02 21:59:10|17758.52|17638.52|17758.35|17638.35|17759.03|17639.03|17758.02|17638.02|9
1622671160000|2021-06-02 21:59:20|17759.55|17639.55|17770.27|17650.27|17770.27|17650.27|17759.55|17639.55|10
1622671170000|2021-06-02 21:59:30|17770.45|17650.45|17774.92|17654.92|17774.92|17654.92|17770.45|17650.45|10
1622671180000|2021-06-02 21:59:40|17775.22|17655.22|17771.19|17651.19|17775.22|17655.22|17771.19|17651.19|10
1622671190000|2021-06-02 21:59:50|17771.14|17651.14|17768.92|17648.92|17771.14|17651.14|17768.88|17648.88|10
1622671200000|2021-06-02 22:00:00|17768.41|17648.41|17764.77|17644.77|17768.41|17648.41|17764.77|17644.77|10
1622671210000|2021-06-02 22:00:10|17763.29|17643.29|17752.93|17632.93|17763.29|17643.29|17752.93|17632.93|10
1622671220000|2021-06-02 22:00:20|17752.5|17632.5|17746.54|17626.54|17752.5|17632.5|17746.54|17626.54|10
1622671230000|2021-06-02 22:00:30|17745.38|17625.38|17742.98|17622.98|17745.38|17625.38|17742.67|17622.67|10
1622671240000|2021-06-02 22:00:40|17742.81|17622.81|17744.37|17624.37|17744.37|17624.37|17742.22|17622.22|9
1622671250000|2021-06-02 22:00:50|17745.07|17625.07|17749.93|17629.93|17749.93|17629.93|17745.07|17625.07|10
1622671260000|2021-06-02 22:01:00|17750|17630|17751.46|17631.46|17751.78|17631.78|17749.97|17629.97|10
1622671270000|2021-06-02 22:01:10|17751.37|17631.37|17756.04|17636.04|17756.04|17636.04|17751.37|17631.37|9
1622671280000|2021-06-02 22:01:20|17760.26|17640.26|17770.22|17650.22|17770.22|17650.22|17760.26|17640.26|10
1622671290000|2021-06-02 22:01:30|17769.54|17649.54|17770.04|17650.04|17770.22|17650.22|17769.03|17649.03|10
1622671300000|2021-06-02 22:01:40|17769.92|17649.92|17770.22|17650.22|17771.21|17651.21|17769.92|17649.92|10
1622671310000|2021-06-02 22:01:50|17769.15|17649.15|17765.45|17645.45|17769.15|17649.15|17765.35|17645.35|10
1622671320000|2021-06-02 22:02:00|17763.49|17643.49|17763.73|17643.73|17763.73|17643.73|17762.97|17642.97|10
1622671330000|2021-06-02 22:02:10|17765.24|17645.24|17765.7|17645.7|17766.35|17646.35|17764.99|17644.99|10
1622671340000|2021-06-02 22:02:20|17765.35|17645.35|17767.6|17647.6|17767.6|17647.6|17764.97|17644.97|10
1622671350000|2021-06-02 22:02:30|17767.81|17647.81|17769.85|17649.85|17769.85|17649.85|17767.81|17647.81|10
1622671360000|2021-06-02 22:02:40|17770.16|17650.16|17774.16|17654.16|17774.16|17654.16|17770.16|17650.16|10
1622671370000|2021-06-02 22:02:50|17775.13|17655.13|17776.19|17656.19|17776.53|17656.53|17775.13|17655.13|10
1622671380000|2021-06-02 22:03:00|17776.63|17656.63|17777.58|17657.58|17777.58|17657.58|17775.43|17655.43|10
1622671390000|2021-06-02 22:03:10|17777.62|17657.62|17778.41|17658.41|17779.05|17659.05|17777.62|17657.62|10
1622671400000|2021-06-02 22:03:20|17776.84|17656.84|17774.93|17654.93|17776.84|17656.84|17774.73|17654.73|9
1622671410000|2021-06-02 22:03:30|17775.84|17655.84|17776.87|17656.87|17777.55|17657.55|17775.61|17655.61|10
1622671420000|2021-06-02 22:03:40|17777.88|17657.88|17777.8|17657.8|17778.22|17658.22|17777.18|17657.18|10
1622671430000|2021-06-02 22:03:50|17777.81|17657.81|17779.48|17659.48|17779.48|17659.48|17777|17657|10
1622671440000|2021-06-02 22:04:00|17779.37|17659.37|17780.31|17660.31|17781.08|17661.08|17779.37|17659.37|8
1622671450000|2021-06-02 22:04:10|17780.14|17660.14|17779.96|17659.96|17781.37|17661.37|17779.9|17659.9|10
1622671460000|2021-06-02 22:04:20|17780.46|17660.46|17782.58|17662.58|17782.58|17662.58|17780.1|17660.1|10
1622671470000|2021-06-02 22:04:30|17782.68|17662.68|17788.52|17668.52|17788.52|17668.52|17782.68|17662.68|10
1622671480000|2021-06-02 22:04:40|17788.64|17668.64|17791.92|17671.92|17791.92|17671.92|17788.64|17668.64|10
1622671490000|2021-06-02 22:04:50|17793.38|17673.38|17792.95|17672.95|17794.6|17674.6|17792.95|17672.95|10
1622671500000|2021-06-02 22:05:00|17792.81|17672.81|17791.42|17671.42|17792.81|17672.81|17790.84|17670.84|10
1622671510000|2021-06-02 22:05:10|17791.55|17671.55|17789.83|17669.83|17791.55|17671.55|17789.3|17669.3|10
1622671520000|2021-06-02 22:05:20|17789.84|17669.84|17787.29|17667.29|17789.88|17669.88|17786.82|17666.82|10
1622671530000|2021-06-02 22:05:30|17786.97|17666.97|17788.38|17668.38|17789.3|17669.3|17786.97|17666.97|10
1622671540000|2021-06-02 22:05:40|17788.36|17668.36|17792.59|17672.59|17792.59|17672.59|17788.36|17668.36|10
1622671550000|2021-06-02 22:05:50|17794.02|17674.02|17796.53|17676.53|17797.24|17677.24|17794.02|17674.02|9
1622671560000|2021-06-02 22:06:00|17796.92|17676.92|17795.09|17675.09|17797.03|17677.03|17795.09|17675.09|10
1622671570000|2021-06-02 22:06:10|17794.41|17674.41|17796.73|17676.73|17796.73|17676.73|17794.41|17674.41|10
1622671580000|2021-06-02 22:06:20|17797.53|17677.53|17798.02|17678.02|17798.83|17678.83|17797.39|17677.39|10
1622671590000|2021-06-02 22:06:30|17798.71|17678.71|17805.12|17685.12|17805.25|17685.25|17798.71|17678.71|10
1622671600000|2021-06-02 22:06:40|17805.23|17685.23|17807.18|17687.18|17807.49|17687.49|17805.23|17685.23|10
1622671610000|2021-06-02 22:06:50|17807.88|17687.88|17808.19|17688.19|17810.6|17690.6|17807.88|17687.88|10
1622671620000|2021-06-02 22:07:00|17807.99|17687.99|17805.71|17685.71|17807.99|17687.99|17805.06|17685.06|10
1622671630000|2021-06-02 22:07:10|17805.57|17685.57|17803.35|17683.35|17805.57|17685.57|17803.31|17683.31|10
1622671640000|2021-06-02 22:07:20|17803.53|17683.53|17805.46|17685.46|17805.71|17685.71|17803.53|17683.53|10
1622671650000|2021-06-02 22:07:30|17805.52|17685.52|17804.14|17684.14|17805.62|17685.62|17804.14|17684.14|10
1622671660000|2021-06-02 22:07:40|17805.02|17685.02|17805.87|17685.87|17806.29|17686.29|17805.02|17685.02|9
1622671670000|2021-06-02 22:07:50|17805.55|17685.55|17805.04|17685.04|17806.34|17686.34|17804.52|17684.52|9
1622671680000|2021-06-02 22:08:00|17805.1|17685.1|17804.35|17684.35|17805.77|17685.77|17804.23|17684.23|10
1622671690000|2021-06-02 22:08:10|17804.49|17684.49|17803.09|17683.09|17804.49|17684.49|17801.21|17681.21|9
1622671700000|2021-06-02 22:08:20|17803.56|17683.56|17805.05|17685.05|17805.52|17685.52|17803.32|17683.32|10
1622671710000|2021-06-02 22:08:30|17805.1|17685.1|17806.19|17686.19|17806.19|17686.19|17804.95|17684.95|10
1622671720000|2021-06-02 22:08:40|17806.09|17686.09|17807.16|17687.16|17807.49|17687.49|17806.09|17686.09|10
1622671730000|2021-06-02 22:08:50|17807.06|17687.06|17807.6|17687.6|17807.65|17687.65|17806.6|17686.6|10
1622671740000|2021-06-02 22:09:00|17808.12|17688.12|17809.2|17689.2|17809.2|17689.2|17808.12|17688.12|10
1622671750000|2021-06-02 22:09:10|17808.85|17688.85|17807.58|17687.58|17809.52|17689.52|17807.58|17687.58|10
1622671760000|2021-06-02 22:09:20|17807.04|17687.04|17806.03|17686.03|17807.04|17687.04|17805.96|17685.96|10
1622671770000|2021-06-02 22:09:30|17806.06|17686.06|17798.09|17678.09|17806.07|17686.07|17798.09|17678.09|10
1622671780000|2021-06-02 22:09:40|17797.63|17677.63|17795.78|17675.78|17797.76|17677.76|17795.04|17675.04|10
1622671790000|2021-06-02 22:09:50|17795.6|17675.6|17795.67|17675.67|17796.47|17676.47|17795.45|17675.45|9
1622671800000|2021-06-02 22:10:00|17795.66|17675.66|17796.9|17676.9|17796.9|17676.9|17795.37|17675.37|10
1622671810000|2021-06-02 22:10:10|17797.31|17677.31|17797.88|17677.88|17798.77|17678.77|17797.31|17677.31|10
1622671820000|2021-06-02 22:10:20|17797.51|17677.51|17794.6|17674.6|17797.51|17677.51|17794.32|17674.32|10
1622671830000|2021-06-02 22:10:30|17793.94|17673.94|17791.69|17671.69|17794.23|17674.23|17791.69|17671.69|10
1622671840000|2021-06-02 22:10:40|17791.5|17671.5|17789.96|17669.96|17791.62|17671.62|17789.86|17669.86|10
1622671850000|2021-06-02 22:10:50|17790.22|17670.22|17790.85|17670.85|17791.08|17671.08|17790.2|17670.2|8
1622671860000|2021-06-02 22:11:00|17790.12|17670.12|17785.13|17665.13|17790.29|17670.29|17785.13|17665.13|10
1622671870000|2021-06-02 22:11:10|17784.59|17664.59|17774.43|17654.43|17784.59|17664.59|17774.43|17654.43|10
1622671880000|2021-06-02 22:11:20|17773.75|17653.75|17766.1|17646.1|17773.75|17653.75|17765.83|17645.83|10
1622671890000|2021-06-02 22:11:30|17763.99|17643.99|17762.81|17642.81|17763.99|17643.99|17761.29|17641.29|10
1622671900000|2021-06-02 22:11:40|17763.64|17643.64|17765.57|17645.57|17766.76|17646.76|17763.64|17643.64|10
1622671910000|2021-06-02 22:11:50|17765.49|17645.49|17763.99|17643.99|17765.55|17645.55|17763.38|17643.38|9
1622671920000|2021-06-02 22:12:00|17764.01|17644.01|17766.23|17646.23|17766.4|17646.4|17763.97|17643.97|9
1622671930000|2021-06-02 22:12:10|17766.82|17646.82|17766.92|17646.92|17767.32|17647.32|17766.71|17646.71|10
1622671940000|2021-06-02 22:12:20|17767.16|17647.16|17766.05|17646.05|17767.16|17647.16|17765.79|17645.79|9
1622671950000|2021-06-02 22:12:30|17765.67|17645.67|17766.29|17646.29|17766.49|17646.49|17765.45|17645.45|10
1622671960000|2021-06-02 22:12:40|17766.43|17646.43|17765.12|17645.12|17766.55|17646.55|17764.96|17644.96|10
1622671970000|2021-06-02 22:12:50|17765.15|17645.15|17765.85|17645.85|17766.62|17646.62|17765.15|17645.15|9
1622671980000|2021-06-02 22:13:00|17765.61|17645.61|17761.35|17641.35|17765.61|17645.61|17761.17|17641.17|10
1622671990000|2021-06-02 22:13:10|17761.33|17641.33|17753.27|17633.27|17761.35|17641.35|17753.27|17633.27|10
1622672000000|2021-06-02 22:13:20|17753.09|17633.09|17748.4|17628.4|17753.09|17633.09|17748.4|17628.4|10
1622672010000|2021-06-02 22:13:30|17748.92|17628.92|17749.66|17629.66|17750.24|17630.24|17748.92|17628.92|10
1622672020000|2021-06-02 22:13:40|17749.94|17629.94|17747.07|17627.07|17750.2|17630.2|17746.92|17626.92|10
1622672030000|2021-06-02 22:13:50|17746.64|17626.64|17746.1|17626.1|17747.05|17627.05|17746.05|17626.05|9
1622672040000|2021-06-02 22:14:00|17744.37|17624.37|17739.74|17619.74|17745.84|17625.84|17739.74|17619.74|10
1622672050000|2021-06-02 22:14:10|17739.66|17619.66|17732.48|17612.48|17739.66|17619.66|17732.48|17612.48|10
1622672060000|2021-06-02 22:14:20|17732.31|17612.31|17728.45|17608.45|17732.31|17612.31|17728.33|17608.33|10
1622672070000|2021-06-02 22:14:30|17727.89|17607.89|17724.81|17604.81|17727.89|17607.89|17724.8|17604.8|10
1622672080000|2021-06-02 22:14:40|17724.56|17604.56|17726.32|17606.32|17726.32|17606.32|17724.56|17604.56|9
1622672090000|2021-06-02 22:14:50|17725.88|17605.88|17719.89|17599.89|17725.88|17605.88|17719.71|17599.71|10
1622672100000|2021-06-02 22:15:00|17718.96|17598.96|17718.91|17598.91|17718.96|17598.96|17717.74|17597.74|10
1622672110000|2021-06-02 22:15:10|17719.58|17599.58|17721.73|17601.73|17721.73|17601.73|17719.32|17599.32|10
1622672120000|2021-06-02 22:15:20|17722.34|17602.34|17727.07|17607.07|17727.07|17607.07|17721.9|17601.9|9
1622672130000|2021-06-02 22:15:30|17725|17605|17731.57|17611.57|17731.57|17611.57|17725|17605|10
1622672140000|2021-06-02 22:15:40|17731.13|17611.13|17735.04|17615.04|17735.04|17615.04|17730.76|17610.76|10
1622672150000|2021-06-02 22:15:50|17734.71|17614.71|17734.2|17614.2|17735.61|17615.61|17734.2|17614.2|8
1622672160000|2021-06-02 22:16:00|17734.62|17614.62|17731.01|17611.01|17734.62|17614.62|17731.01|17611.01|10
1622672170000|2021-06-02 22:16:10|17730.36|17610.36|17730.91|17610.91|17731.33|17611.33|17729.24|17609.24|9
1622672180000|2021-06-02 22:16:20|17730.61|17610.61|17729.93|17609.93|17731.97|17611.97|17729.21|17609.21|9
1622672190000|2021-06-02 22:16:30|17730.04|17610.04|17735.21|17615.21|17735.21|17615.21|17730.04|17610.04|10
1622672200000|2021-06-02 22:16:40|17735.48|17615.48|17732.42|17612.42|17735.48|17615.48|17731.87|17611.87|10
1622672210000|2021-06-02 22:16:50|17732.26|17612.26|17729.09|17609.09|17732.26|17612.26|17729.09|17609.09|9
1622672220000|2021-06-02 22:17:00|17729.25|17609.25|17730.9|17610.9|17730.9|17610.9|17728.92|17608.92|10
1622672230000|2021-06-02 22:17:10|17730.97|17610.97|17734.25|17614.25|17734.25|17614.25|17729.76|17609.76|10
1622672240000|2021-06-02 22:17:20|17735.32|17615.32|17735.19|17615.19|17736.64|17616.64|17735.19|17615.19|10
1622672250000|2021-06-02 22:17:30|17735.95|17615.95|17741.05|17621.05|17741.3|17621.3|17735.02|17615.02|10
1622672260000|2021-06-02 22:17:40|17741.02|17621.02|17742.53|17622.53|17742.75|17622.75|17740.49|17620.49|10
1622672270000|2021-06-02 22:17:50|17743.74|17623.74|17746.04|17626.04|17746.28|17626.28|17743.69|17623.69|10
1622672280000|2021-06-02 22:18:00|17744.55|17624.55|17747.23|17627.23|17748.19|17628.19|17744.26|17624.26|10
1622672290000|2021-06-02 22:18:10|17747.22|17627.22|17752.1|17632.1|17752.1|17632.1|17747.22|17627.22|10
1622672300000|2021-06-02 22:18:20|17752.25|17632.25|17750.26|17630.26|17752.44|17632.44|17750.26|17630.26|10
1622672310000|2021-06-02 22:18:30|17750.3|17630.3|17749.69|17629.69|17750.3|17630.3|17748.84|17628.84|10
1622672320000|2021-06-02 22:18:40|17750.65|17630.65|17750.39|17630.39|17750.9|17630.9|17749.81|17629.81|10
1622672330000|2021-06-02 22:18:50|17750.91|17630.91|17754.11|17634.11|17754.11|17634.11|17750.74|17630.74|10
1622672340000|2021-06-02 22:19:00|17755.34|17635.34|17759.62|17639.62|17759.62|17639.62|17755.34|17635.34|9
1622672350000|2021-06-02 22:19:10|17760.07|17640.07|17761.92|17641.92|17762.07|17642.07|17760.07|17640.07|9
1622672360000|2021-06-02 22:19:20|17761.56|17641.56|17764.14|17644.14|17764.14|17644.14|17761.56|17641.56|10
1622672370000|2021-06-02 22:19:30|17763.9|17643.9|17764.38|17644.38|17764.38|17644.38|17763.86|17643.86|10
1622672380000|2021-06-02 22:19:40|17764.22|17644.22|17765.7|17645.7|17765.7|17645.7|17764|17644|10
1622672390000|2021-06-02 22:19:50|17765.53|17645.53|17762.92|17642.92|17765.53|17645.53|17762.66|17642.66|10
1622672400000|2021-06-02 22:20:00|17762.47|17642.47|17761.93|17641.93|17762.99|17642.99|17761.93|17641.93|10
1622672410000|2021-06-02 22:20:10|17762.29|17642.29|17762.48|17642.48|17762.48|17642.48|17760.39|17640.39|10
1622672420000|2021-06-02 22:20:20|17762.47|17642.47|17761.89|17641.89|17762.58|17642.58|17761.65|17641.65|10
1622672430000|2021-06-02 22:20:30|17761.87|17641.87|17758.29|17638.29|17761.87|17641.87|17758.29|17638.29|10
1622672440000|2021-06-02 22:20:40|17757.79|17637.79|17757.81|17637.81|17758.3|17638.3|17757.65|17637.65|10
1622672450000|2021-06-02 22:20:50|17757.39|17637.39|17757.05|17637.05|17757.39|17637.39|17754.9|17634.9|10
1622672460000|2021-06-02 22:21:00|17757.3|17637.3|17759.1|17639.1|17759.1|17639.1|17757.12|17637.12|10
1622672470000|2021-06-02 22:21:10|17759.7|17639.7|17761.79|17641.79|17761.79|17641.79|17759.7|17639.7|10
1622672480000|2021-06-02 22:21:20|17762.05|17642.05|17768.71|17648.71|17769.26|17649.26|17762.05|17642.05|10
1622672490000|2021-06-02 22:21:30|17769.15|17649.15|17766.78|17646.78|17770.72|17650.72|17766.78|17646.78|10
1622672500000|2021-06-02 22:21:40|17766.5|17646.5|17764.7|17644.7|17766.5|17646.5|17764.7|17644.7|10
1622672510000|2021-06-02 22:21:50|17764.78|17644.78|17764.44|17644.44|17764.78|17644.78|17763.76|17643.76|10
1622672520000|2021-06-02 22:22:00|17764.64|17644.64|17765.34|17645.34|17766.01|17646.01|17764.52|17644.52|10
1622672530000|2021-06-02 22:22:10|17765.64|17645.64|17765.33|17645.33|17765.96|17645.96|17765.1|17645.1|10
1622672540000|2021-06-02 22:22:20|17764.74|17644.74|17764.22|17644.22|17765.21|17645.21|17764.13|17644.13|10
1622672550000|2021-06-02 22:22:30|17765.1|17645.1|17759.17|17639.17|17766.84|17646.84|17759.14|17639.14|10
1622672560000|2021-06-02 22:22:40|17759.2|17639.2|17751.16|17631.16|17759.2|17639.2|17751.16|17631.16|10
1622672570000|2021-06-02 22:22:50|17750.27|17630.27|17744.23|17624.23|17750.27|17630.27|17744.23|17624.23|10
1622672580000|2021-06-02 22:23:00|17744.07|17624.07|17734.56|17614.56|17744.07|17624.07|17733.44|17613.44|10
1622672590000|2021-06-02 22:23:10|17734.16|17614.16|17730.84|17610.84|17734.16|17614.16|17730.84|17610.84|10
1622672600000|2021-06-02 22:23:20|17729.53|17609.53|17721.01|17601.01|17729.53|17609.53|17721.01|17601.01|10
1622672610000|2021-06-02 22:23:30|17718.9|17598.9|17718.84|17598.84|17718.9|17598.9|17717.99|17597.99|10
1622672620000|2021-06-02 22:23:40|17718.14|17598.14|17717.74|17597.74|17718.5|17598.5|17717.47|17597.47|10
1622672630000|2021-06-02 22:23:50|17717.41|17597.41|17712.65|17592.65|17717.41|17597.41|17712.65|17592.65|10
1622672640000|2021-06-02 22:24:00|17711.59|17591.59|17712.09|17592.09|17712.37|17592.37|17711.13|17591.13|10
1622672650000|2021-06-02 22:24:10|17712.44|17592.44|17717.16|17597.16|17717.16|17597.16|17712.18|17592.18|10
1622672660000|2021-06-02 22:24:20|17717.06|17597.06|17716.24|17596.24|17718.35|17598.35|17715.71|17595.71|9
1622672670000|2021-06-02 22:24:30|17716.53|17596.53|17716.39|17596.39|17716.53|17596.53|17715.76|17595.76|9
1622672680000|2021-06-02 22:24:40|17717.06|17597.06|17715.8|17595.8|17717.42|17597.42|17715.8|17595.8|10
1622672690000|2021-06-02 22:24:50|17715.69|17595.69|17714.4|17594.4|17716.34|17596.34|17714.4|17594.4|10
1622672700000|2021-06-02 22:25:00|17713.46|17593.46|17704.51|17584.51|17713.46|17593.46|17703.81|17583.81|10
1622672710000|2021-06-02 22:25:10|17704.38|17584.38|17692.09|17572.09|17704.51|17584.51|17692.09|17572.09|10
1622672720000|2021-06-02 22:25:20|17691.42|17571.42|17688.14|17568.14|17691.42|17571.42|17687.82|17567.82|10
1622672730000|2021-06-02 22:25:30|17687.18|17567.18|17681.39|17561.39|17687.75|17567.75|17681.39|17561.39|10
1622672740000|2021-06-02 22:25:40|17680.53|17560.53|17670.1|17550.1|17680.62|17560.62|17670.1|17550.1|10
1622672750000|2021-06-02 22:25:50|17669.33|17549.33|17666.29|17546.29|17669.33|17549.33|17666.29|17546.29|10
1622672760000|2021-06-02 22:26:00|17666.07|17546.07|17667.65|17547.65|17667.65|17547.65|17663.79|17543.79|10
1622672770000|2021-06-02 22:26:10|17668.08|17548.08|17667.46|17547.46|17669.7|17549.7|17667.44|17547.44|10
1622672780000|2021-06-02 22:26:20|17667.13|17547.13|17662.05|17542.05|17667.13|17547.13|17662.05|17542.05|10
1622672790000|2021-06-02 22:26:30|17661.42|17541.42|17650.37|17530.37|17661.42|17541.42|17650.37|17530.37|10
1622672800000|2021-06-02 22:26:40|17650.15|17530.15|17645.86|17525.86|17650.15|17530.15|17645.86|17525.86|10
1622672810000|2021-06-02 22:26:50|17646.41|17526.41|17645.33|17525.33|17646.41|17526.41|17644.7|17524.7|10
1622672820000|2021-06-02 22:27:00|17645.57|17525.57|17641.06|17521.06|17645.57|17525.57|17641.06|17521.06|9
1622672830000|2021-06-02 22:27:10|17640.47|17520.47|17642.7|17522.7|17643.01|17523.01|17640.47|17520.47|9
1622672840000|2021-06-02 22:27:20|17642.45|17522.45|17637.76|17517.76|17643.04|17523.04|17637.08|17517.08|10
1622672850000|2021-06-02 22:27:30|17637.71|17517.71|17634.59|17514.59|17637.71|17517.71|17634.59|17514.59|10
1622672860000|2021-06-02 22:27:40|17633.96|17513.96|17629.15|17509.15|17633.96|17513.96|17629.15|17509.15|10
1622672870000|2021-06-02 22:27:50|17628.96|17508.96|17627.06|17507.06|17628.96|17508.96|17626.35|17506.35|10
1622672880000|2021-06-02 22:28:00|17627.34|17507.34|17626.69|17506.69|17627.38|17507.38|17626.17|17506.17|9
1622672890000|2021-06-02 22:28:10|17626.82|17506.82|17626.94|17506.94|17627.37|17507.37|17625.96|17505.96|10
1622672900000|2021-06-02 22:28:20|17626.16|17506.16|17628.24|17508.24|17628.24|17508.24|17626.16|17506.16|10
1622672910000|2021-06-02 22:28:30|17628.39|17508.39|17625.64|17505.64|17628.39|17508.39|17625.13|17505.13|10
1622672920000|2021-06-02 22:28:40|17625.88|17505.88|17622.85|17502.85|17625.88|17505.88|17622.85|17502.85|10
1622672930000|2021-06-02 22:28:50|17622.59|17502.59|17621.31|17501.31|17623.09|17503.09|17621.31|17501.31|9
1622672940000|2021-06-02 22:29:00|17621.43|17501.43|17616.76|17496.76|17621.5|17501.5|17616.76|17496.76|10
1622672950000|2021-06-02 22:29:10|17617.45|17497.45|17613.15|17493.15|17617.45|17497.45|17612.37|17492.37|10
1622672960000|2021-06-02 22:29:20|17613.6|17493.6|17611.33|17491.33|17613.6|17493.6|17611.33|17491.33|10
1622672970000|2021-06-02 22:29:30|17611.75|17491.75|17611.79|17491.79|17611.79|17491.79|17610.42|17490.42|9
1622672980000|2021-06-02 22:29:40|17611.1|17491.1|17609.27|17489.27|17611.1|17491.1|17608.28|17488.28|10
1622672990000|2021-06-02 22:29:50|17608.4|17488.4|17604.57|17484.57|17608.4|17488.4|17604.54|17484.54|10
1622673000000|2021-06-02 22:30:00|17604.42|17484.42|17606.65|17486.65|17606.65|17486.65|17603.06|17483.06|10
1622673010000|2021-06-02 22:30:10|17604.31|17484.31|17602.8|17482.8|17604.31|17484.31|17601.29|17481.29|10
1622673020000|2021-06-02 22:30:20|17603.56|17483.56|17613.96|17493.96|17613.96|17493.96|17603.56|17483.56|10
1622673030000|2021-06-02 22:30:30|17616.39|17496.39|17620.8|17500.8|17620.8|17500.8|17616.39|17496.39|10
1622673040000|2021-06-02 22:30:40|17621.97|17501.97|17631.32|17511.32|17631.32|17511.32|17621.97|17501.97|10
1622673050000|2021-06-02 22:30:50|17632.07|17512.07|17635.93|17515.93|17635.93|17515.93|17632.07|17512.07|10
1622673060000|2021-06-02 22:31:00|17635.31|17515.31|17635.83|17515.83|17635.83|17515.83|17635.21|17515.21|10
1622673070000|2021-06-02 22:31:10|17637.43|17517.43|17639.58|17519.58|17639.58|17519.58|17637.43|17517.43|10
1622673080000|2021-06-02 22:31:20|17639.67|17519.67|17638.01|17518.01|17639.67|17519.67|17637.02|17517.02|10
1622673090000|2021-06-02 22:31:30|17638.11|17518.11|17639.75|17519.75|17639.75|17519.75|17638.11|17518.11|10
1622673100000|2021-06-02 22:31:40|17639.85|17519.85|17638.83|17518.83|17640.08|17520.08|17638.83|17518.83|10
1622673110000|2021-06-02 22:31:50|17639.05|17519.05|17637.67|17517.67|17639.29|17519.29|17637.67|17517.67|10
1622673120000|2021-06-02 22:32:00|17638.06|17518.06|17643.53|17523.53|17643.53|17523.53|17638.06|17518.06|10
1622673130000|2021-06-02 22:32:10|17645.07|17525.07|17655.48|17535.48|17655.48|17535.48|17645.07|17525.07|10
1622673140000|2021-06-02 22:32:20|17657.42|17537.42|17656.45|17536.45|17657.64|17537.64|17656.45|17536.45|10
1622673150000|2021-06-02 22:32:30|17656.34|17536.34|17659.38|17539.38|17659.38|17539.38|17655.53|17535.53|10
1622673160000|2021-06-02 22:32:40|17659.93|17539.93|17661.94|17541.94|17661.94|17541.94|17659.54|17539.54|10
1622673170000|2021-06-02 22:32:50|17662.69|17542.69|17662.59|17542.59|17663.05|17543.05|17662.28|17542.28|10
1622673180000|2021-06-02 22:33:00|17661.28|17541.28|17659.37|17539.37|17661.28|17541.28|17659.37|17539.37|10
1622673190000|2021-06-02 22:33:10|17659.56|17539.56|17663.45|17543.45|17663.49|17543.49|17659.56|17539.56|10
1622673200000|2021-06-02 22:33:20|17663.69|17543.69|17665.21|17545.21|17665.21|17545.21|17663.69|17543.69|10
1622673210000|2021-06-02 22:33:30|17664.82|17544.82|17665.81|17545.81|17666.15|17546.15|17664.82|17544.82|9
1622673220000|2021-06-02 22:33:40|17666.33|17546.33|17667.88|17547.88|17667.88|17547.88|17665.96|17545.96|10
1622673230000|2021-06-02 22:33:50|17667.81|17547.81|17668.92|17548.92|17669.19|17549.19|17667.81|17547.81|10
1622673240000|2021-06-02 22:34:00|17668.51|17548.51|17664.93|17544.93|17668.51|17548.51|17664.93|17544.93|10
1622673250000|2021-06-02 22:34:10|17663.97|17543.97|17661.32|17541.32|17663.97|17543.97|17661.17|17541.17|10
1622673260000|2021-06-02 22:34:20|17661.48|17541.48|17652.77|17532.77|17661.5|17541.5|17652.53|17532.53|10
1622673270000|2021-06-02 22:34:30|17651.91|17531.91|17647.62|17527.62|17651.91|17531.91|17647.62|17527.62|10
1622673280000|2021-06-02 22:34:40|17646.14|17526.14|17642.65|17522.65|17646.14|17526.14|17642.65|17522.65|10
1622673290000|2021-06-02 22:34:50|17642.6|17522.6|17634.71|17514.71|17642.6|17522.6|17634.71|17514.71|10
1622673300000|2021-06-02 22:35:00|17634.07|17514.07|17628.87|17508.87|17634.07|17514.07|17628.87|17508.87|10
1622673310000|2021-06-02 22:35:10|17628.84|17508.84|17621.42|17501.42|17628.84|17508.84|17621.42|17501.42|10
1622673320000|2021-06-02 22:35:20|17620|17500|17615.65|17495.65|17620|17500|17615.65|17495.65|10
1622673330000|2021-06-02 22:35:30|17613.64|17493.64|17603.44|17483.44|17613.64|17493.64|17603.44|17483.44|10
1622673340000|2021-06-02 22:35:40|17602.88|17482.88|17595.78|17475.78|17602.88|17482.88|17594.81|17474.81|10
1622673350000|2021-06-02 22:35:50|17596.81|17476.81|17595.51|17475.51|17597.05|17477.05|17595.51|17475.51|9
1622673360000|2021-06-02 22:36:00|17595.37|17475.37|17595.83|17475.83|17595.83|17475.83|17594.24|17474.24|10
1622673370000|2021-06-02 22:36:10|17596.74|17476.74|17596.52|17476.52|17599.07|17479.07|17596.09|17476.09|10
1622673380000|2021-06-02 22:36:20|17596.98|17476.98|17601.11|17481.11|17601.11|17481.11|17596.98|17476.98|10
1622673390000|2021-06-02 22:36:30|17601.5|17481.5|17607.55|17487.55|17607.55|17487.55|17601.5|17481.5|10
1622673400000|2021-06-02 22:36:40|17607.52|17487.52|17612.18|17492.18|17612.18|17492.18|17607.52|17487.52|10
1622673410000|2021-06-02 22:36:50|17612.19|17492.19|17610.87|17490.87|17613.38|17493.38|17610.87|17490.87|10
1622673420000|2021-06-02 22:37:00|17611.07|17491.07|17607.68|17487.68|17611.34|17491.34|17607.68|17487.68|10
1622673430000|2021-06-02 22:37:10|17607.02|17487.02|17594.21|17474.21|17607.02|17487.02|17594.21|17474.21|10
1622673440000|2021-06-02 22:37:20|17593.56|17473.56|17589.94|17469.94|17593.56|17473.56|17589.82|17469.82|10
1622673450000|2021-06-02 22:37:30|17589.26|17469.26|17587.44|17467.44|17589.41|17469.41|17587.27|17467.27|10
1622673460000|2021-06-02 22:37:40|17587.25|17467.25|17582.7|17462.7|17587.25|17467.25|17582.7|17462.7|10
1622673470000|2021-06-02 22:37:50|17582.62|17462.62|17580.67|17460.67|17582.62|17462.62|17580.64|17460.64|10
1622673480000|2021-06-02 22:38:00|17580.95|17460.95|17579.77|17459.77|17580.95|17460.95|17579.74|17459.74|10
1622673490000|2021-06-02 22:38:10|17577.45|17457.45|17569.76|17449.76|17577.45|17457.45|17568.32|17448.32|10
1622673500000|2021-06-02 22:38:20|17569.73|17449.73|17572.87|17452.87|17573.04|17453.04|17569.73|17449.73|10
1622673510000|2021-06-02 22:38:30|17572.68|17452.68|17573.81|17453.81|17574.19|17454.19|17572.39|17452.39|10
1622673520000|2021-06-02 22:38:40|17574.61|17454.61|17570.29|17450.29|17574.61|17454.61|17570.03|17450.03|10
1622673530000|2021-06-02 22:38:50|17569.31|17449.31|17561.06|17441.06|17569.32|17449.32|17561.06|17441.06|10
1622673540000|2021-06-02 22:39:00|17561.24|17441.24|17536.12|17416.12|17561.24|17441.24|17536.12|17416.12|10
1622673550000|2021-06-02 22:39:10|17532.64|17412.64|17516.19|17396.19|17532.64|17412.64|17516.19|17396.19|10
1622673560000|2021-06-02 22:39:20|17515.34|17395.34|17524.25|17404.25|17524.25|17404.25|17515.34|17395.34|10
1622673570000|2021-06-02 22:39:30|17524.3|17404.3|17530.18|17410.18|17530.18|17410.18|17524.3|17404.3|10
1622673580000|2021-06-02 22:39:40|17532.03|17412.03|17527.29|17407.29|17532.03|17412.03|17527.29|17407.29|10
1622673590000|2021-06-02 22:39:50|17524.55|17404.55|17516.08|17396.08|17524.55|17404.55|17516.08|17396.08|10
1622673600000|2021-06-02 22:40:00|17513.31|17393.31|17501.96|17381.96|17513.31|17393.31|17501.96|17381.96|10
1622673610000|2021-06-02 22:40:10|17500.23|17380.23|17488.1|17368.1|17500.23|17380.23|17487.64|17367.64|10
1622673620000|2021-06-02 22:40:20|17486.32|17366.32|17458.49|17338.49|17486.32|17366.32|17458.49|17338.49|10
1622673630000|2021-06-02 22:40:30|17455.16|17335.16|17454.46|17334.46|17460.57|17340.57|17454.46|17334.46|9
1622673640000|2021-06-02 22:40:40|17455.09|17335.09|17456.57|17336.57|17460.44|17340.44|17455.09|17335.09|10
1622673650000|2021-06-02 22:40:50|17456.99|17336.99|17452.33|17332.33|17458.59|17338.59|17452.33|17332.33|10
1622673660000|2021-06-02 22:41:00|17451.79|17331.79|17450.86|17330.86|17451.86|17331.86|17450.61|17330.61|9
1622673670000|2021-06-02 22:41:10|17450.76|17330.76|17448.91|17328.91|17451.26|17331.26|17448.91|17328.91|10
1622673680000|2021-06-02 22:41:20|17450.08|17330.08|17453.78|17333.78|17453.94|17333.94|17449.9|17329.9|10
1622673690000|2021-06-02 22:41:30|17453.85|17333.85|17463.11|17343.11|17463.11|17343.11|17453.85|17333.85|10
1622673700000|2021-06-02 22:41:40|17463.8|17343.8|17480.87|17360.87|17481.48|17361.48|17463.8|17343.8|10
1622673710000|2021-06-02 22:41:50|17481.61|17361.61|17489.03|17369.03|17489.03|17369.03|17481.61|17361.61|10
1622673720000|2021-06-02 22:42:00|17488.95|17368.95|17500.3|17380.3|17500.3|17380.3|17488.95|17368.95|10
1622673730000|2021-06-02 22:42:10|17500.62|17380.62|17501.34|17381.34|17503.15|17383.15|17499.12|17379.12|10
1622673740000|2021-06-02 22:42:20|17501.92|17381.92|17501.6|17381.6|17503.73|17383.73|17501.6|17381.6|9
1622673750000|2021-06-02 22:42:30|17499.37|17379.37|17493.03|17373.03|17499.49|17379.49|17493.03|17373.03|10
1622673760000|2021-06-02 22:42:40|17492.03|17372.03|17480.3|17360.3|17492.03|17372.03|17480.3|17360.3|10
1622673770000|2021-06-02 22:42:50|17479.81|17359.81|17470.89|17350.89|17479.92|17359.92|17470.89|17350.89|10
1622673780000|2021-06-02 22:43:00|17470.02|17350.02|17454.5|17334.5|17470.02|17350.02|17454.5|17334.5|10
1622673790000|2021-06-02 22:43:10|17454.01|17334.01|17453.47|17333.47|17454.04|17334.04|17453.18|17333.18|9
1622673800000|2021-06-02 22:43:20|17452.89|17332.89|17461.17|17341.17|17462.48|17342.48|17452.89|17332.89|10
1622673810000|2021-06-02 22:43:30|17462.79|17342.79|17468.93|17348.93|17469.6|17349.6|17462.79|17342.79|10
1622673820000|2021-06-02 22:43:40|17469.13|17349.13|17474.74|17354.74|17474.75|17354.75|17468.99|17348.99|10
1622673830000|2021-06-02 22:43:50|17475.23|17355.23|17481.73|17361.73|17483.01|17363.01|17475.23|17355.23|10
1622673840000|2021-06-02 22:44:00|17482.54|17362.54|17486.52|17366.52|17487.42|17367.42|17481.83|17361.83|10
1622673850000|2021-06-02 22:44:10|17487.04|17367.04|17499.08|17379.08|17499.08|17379.08|17487.02|17367.02|10
1622673860000|2021-06-02 22:44:20|17498.78|17378.78|17496.81|17376.81|17499.43|17379.43|17496.81|17376.81|9
1622673870000|2021-06-02 22:44:30|17496.41|17376.41|17500.54|17380.54|17500.63|17380.63|17496.41|17376.41|9
1622673880000|2021-06-02 22:44:40|17500.72|17380.72|17500.39|17380.39|17501.58|17381.58|17499|17379|10
1622673890000|2021-06-02 22:44:50|17502.27|17382.27|17500.55|17380.55|17502.31|17382.31|17500.55|17380.55|10
1622673900000|2021-06-02 22:45:00|17501.35|17381.35|17507.19|17387.19|17507.19|17387.19|17501.35|17381.35|10
1622673910000|2021-06-02 22:45:10|17507.49|17387.49|17513.94|17393.94|17514.17|17394.17|17507.49|17387.49|10
1622673920000|2021-06-02 22:45:20|17513.08|17393.08|17501.94|17381.94|17513.35|17393.35|17501.94|17381.94|10
1622673930000|2021-06-02 22:45:30|17501.79|17381.79|17474.77|17354.77|17501.79|17381.79|17474.77|17354.77|10
1622673940000|2021-06-02 22:45:40|17475.72|17355.72|17471.27|17351.27|17475.72|17355.72|17471.27|17351.27|10
1622673950000|2021-06-02 22:45:50|17472.24|17352.24|17471.99|17351.99|17473.68|17353.68|17470.88|17350.88|10
1622673960000|2021-06-02 22:46:00|17472.25|17352.25|17477.29|17357.29|17477.29|17357.29|17471.64|17351.64|10
1622673970000|2021-06-02 22:46:10|17477.4|17357.4|17481.34|17361.34|17481.49|17361.49|17476.74|17356.74|10
1622673980000|2021-06-02 22:46:20|17481.44|17361.44|17487.82|17367.82|17487.87|17367.87|17481.44|17361.44|10
1622673990000|2021-06-02 22:46:30|17487.93|17367.93|17492.97|17372.97|17492.97|17372.97|17487.77|17367.77|9
1622674000000|2021-06-02 22:46:40|17493.23|17373.23|17495.4|17375.4|17495.52|17375.52|17493.23|17373.23|10
1622674010000|2021-06-02 22:46:50|17496.77|17376.77|17499.94|17379.94|17499.94|17379.94|17495.23|17375.23|10
1622674020000|2021-06-02 22:47:00|17499.82|17379.82|17502.31|17382.31|17502.31|17382.31|17499.33|17379.33|10
1622674030000|2021-06-02 22:47:10|17502.63|17382.63|17507.9|17387.9|17507.9|17387.9|17502.63|17382.63|10
1622674040000|2021-06-02 22:47:20|17508.46|17388.46|17503.52|17383.52|17508.49|17388.49|17503.52|17383.52|10
1622674050000|2021-06-02 22:47:30|17500.7|17380.7|17489.52|17369.52|17500.7|17380.7|17489.52|17369.52|10
1622674060000|2021-06-02 22:47:40|17486.96|17366.96|17489.47|17369.47|17489.47|17369.47|17486.69|17366.69|10
1622674070000|2021-06-02 22:47:50|17489.36|17369.36|17497.16|17377.16|17497.16|17377.16|17489.18|17369.18|10
1622674080000|2021-06-02 22:48:00|17497.69|17377.69|17501.35|17381.35|17501.36|17381.36|17497.69|17377.69|10
1622674090000|2021-06-02 22:48:10|17503.41|17383.41|17507.92|17387.92|17507.92|17387.92|17503.41|17383.41|9
1622674100000|2021-06-02 22:48:20|17508.12|17388.12|17512.64|17392.64|17512.64|17392.64|17508.12|17388.12|10
1622674110000|2021-06-02 22:48:30|17512.47|17392.47|17514.87|17394.87|17514.87|17394.87|17512.47|17392.47|10
1622674120000|2021-06-02 22:48:40|17515.23|17395.23|17518.03|17398.03|17518.03|17398.03|17515.23|17395.23|10
1622674130000|2021-06-02 22:48:50|17520.87|17400.87|17524.99|17404.99|17524.99|17404.99|17520.75|17400.75|10
1622674140000|2021-06-02 22:49:00|17524.84|17404.84|17528.85|17408.85|17531.33|17411.33|17524.84|17404.84|10
1622674150000|2021-06-02 22:49:10|17527.93|17407.93|17523.4|17403.4|17527.93|17407.93|17523.4|17403.4|10
1622674160000|2021-06-02 22:49:20|17522.47|17402.47|17521.77|17401.77|17522.47|17402.47|17520.09|17400.09|10
1622674170000|2021-06-02 22:49:30|17522.42|17402.42|17524.49|17404.49|17525.67|17405.67|17522.42|17402.42|10
1622674180000|2021-06-02 22:49:40|17524.3|17404.3|17525.46|17405.46|17525.46|17405.46|17524.3|17404.3|9
1622674190000|2021-06-02 22:49:50|17524.32|17404.32|17521.61|17401.61|17524.32|17404.32|17521.61|17401.61|10
1622674200000|2021-06-02 22:50:00|17521.69|17401.69|17512.83|17392.83|17521.69|17401.69|17512.83|17392.83|10
1622674210000|2021-06-02 22:50:10|17512.69|17392.69|17506.62|17386.62|17512.69|17392.69|17506.62|17386.62|10
1622674220000|2021-06-02 22:50:20|17506.65|17386.65|17502.43|17382.43|17506.65|17386.65|17501.82|17381.82|10
1622674230000|2021-06-02 22:50:30|17501.77|17381.77|17497.65|17377.65|17501.77|17381.77|17497.16|17377.16|10
1622674240000|2021-06-02 22:50:40|17498.17|17378.17|17501.72|17381.72|17502.24|17382.24|17498.17|17378.17|10
1622674250000|2021-06-02 22:50:50|17501.6|17381.6|17503.43|17383.43|17503.54|17383.54|17501.47|17381.47|10
1622674260000|2021-06-02 22:51:00|17503.8|17383.8|17507.83|17387.83|17508.92|17388.92|17503.8|17383.8|10
1622674270000|2021-06-02 22:51:10|17507.65|17387.65|17510.61|17390.61|17510.61|17390.61|17507.65|17387.65|10
1622674280000|2021-06-02 22:51:20|17511.05|17391.05|17514.52|17394.52|17514.52|17394.52|17511.05|17391.05|10
1622674290000|2021-06-02 22:51:30|17512.98|17392.98|17515.02|17395.02|17515.02|17395.02|17512.41|17392.41|9
1622674300000|2021-06-02 22:51:40|17515.44|17395.44|17523.06|17403.06|17523.06|17403.06|17515.44|17395.44|10
1622674310000|2021-06-02 22:51:50|17523.96|17403.96|17528.54|17408.54|17528.54|17408.54|17523.96|17403.96|10
1622674320000|2021-06-02 22:52:00|17528.89|17408.89|17533.67|17413.67|17533.67|17413.67|17528.89|17408.89|10
1622674330000|2021-06-02 22:52:10|17533.58|17413.58|17531.29|17411.29|17533.64|17413.64|17530.65|17410.65|10
1622674340000|2021-06-02 22:52:20|17530.72|17410.72|17526.98|17406.98|17530.81|17410.81|17526.98|17406.98|10
1622674350000|2021-06-02 22:52:30|17527.32|17407.32|17524.75|17404.75|17527.32|17407.32|17524.68|17404.68|9
1622674360000|2021-06-02 22:52:40|17524.37|17404.37|17524.37|17404.37|17524.37|17404.37|17523.43|17403.43|9
1622674370000|2021-06-02 22:52:50|17523.72|17403.72|17526.56|17406.56|17526.56|17406.56|17523.72|17403.72|10
1622674380000|2021-06-02 22:53:00|17526.05|17406.05|17529.02|17409.02|17529.02|17409.02|17525.86|17405.86|10
1622674390000|2021-06-02 22:53:10|17529.06|17409.06|17530.43|17410.43|17530.65|17410.65|17528.92|17408.92|10
1622674400000|2021-06-02 22:53:20|17530.64|17410.64|17530.61|17410.61|17530.9|17410.9|17529.41|17409.41|10
1622674410000|2021-06-02 22:53:30|17530.51|17410.51|17530.31|17410.31|17530.51|17410.51|17529.02|17409.02|10
1622674420000|2021-06-02 22:53:40|17530.55|17410.55|17530.2|17410.2|17530.6|17410.6|17529.96|17409.96|9
1622674430000|2021-06-02 22:53:50|17528.13|17408.13|17529.78|17409.78|17529.78|17409.78|17528.13|17408.13|10
1622674440000|2021-06-02 22:54:00|17530.64|17410.64|17530.52|17410.52|17531.05|17411.05|17530.52|17410.52|10
1622674450000|2021-06-02 22:54:10|17530.28|17410.28|17532.36|17412.36|17532.36|17412.36|17530.28|17410.28|8
1622674460000|2021-06-02 22:54:20|17532.46|17412.46|17533.01|17413.01|17533.01|17413.01|17532.46|17412.46|10
1622674470000|2021-06-02 22:54:30|17533.11|17413.11|17534.41|17414.41|17534.41|17414.41|17532.78|17412.78|10
1622674480000|2021-06-02 22:54:40|17534.96|17414.96|17538.19|17418.19|17538.78|17418.78|17534.96|17414.96|10
1622674490000|2021-06-02 22:54:50|17538.53|17418.53|17543.22|17423.22|17543.22|17423.22|17537.67|17417.67|10
1622674500000|2021-06-02 22:55:00|17543.86|17423.86|17547.59|17427.59|17547.93|17427.93|17543.86|17423.86|10
1622674510000|2021-06-02 22:55:10|17547.87|17427.87|17551.25|17431.25|17551.25|17431.25|17547.87|17427.87|10
1622674520000|2021-06-02 22:55:20|17552.08|17432.08|17556.15|17436.15|17556.15|17436.15|17552.07|17432.07|10
1622674530000|2021-06-02 22:55:30|17556.9|17436.9|17558.27|17438.27|17558.39|17438.39|17556.84|17436.84|10
1622674540000|2021-06-02 22:55:40|17557.87|17437.87|17558.07|17438.07|17558.61|17438.61|17556.27|17436.27|10
1622674550000|2021-06-02 22:55:50|17557.09|17437.09|17559.39|17439.39|17560.09|17440.09|17557.09|17437.09|10
1622674560000|2021-06-02 22:56:00|17560.69|17440.69|17562.95|17442.95|17562.95|17442.95|17560.67|17440.67|9
1622674570000|2021-06-02 22:56:10|17562.77|17442.77|17565.3|17445.3|17565.79|17445.79|17562.77|17442.77|10
1622674580000|2021-06-02 22:56:20|17565.18|17445.18|17566.45|17446.45|17567.56|17447.56|17565.18|17445.18|10
1622674590000|2021-06-02 22:56:30|17566.3|17446.3|17562.56|17442.56|17566.3|17446.3|17562.56|17442.56|10
1622674600000|2021-06-02 22:56:40|17562.44|17442.44|17559.93|17439.93|17562.44|17442.44|17559.62|17439.62|10
1622674610000|2021-06-02 22:56:50|17560.22|17440.22|17557.98|17437.98|17560.33|17440.33|17557.98|17437.98|10
1622674620000|2021-06-02 22:57:00|17557.89|17437.89|17558.66|17438.66|17558.66|17438.66|17557.24|17437.24|10
1622674630000|2021-06-02 22:57:10|17559.65|17439.65|17560.38|17440.38|17560.56|17440.56|17558.74|17438.74|10
1622674640000|2021-06-02 22:57:20|17561.1|17441.1|17565.19|17445.19|17565.19|17445.19|17560.79|17440.79|10
1622674650000|2021-06-02 22:57:30|17565.65|17445.65|17572.22|17452.22|17572.22|17452.22|17565.65|17445.65|10
1622674660000|2021-06-02 22:57:40|17572.56|17452.56|17575.72|17455.72|17575.72|17455.72|17572.56|17452.56|9
1622674670000|2021-06-02 22:57:50|17576.41|17456.41|17580.13|17460.13|17580.13|17460.13|17576.41|17456.41|10
1622674680000|2021-06-02 22:58:00|17579.97|17459.97|17578.97|17458.97|17581.08|17461.08|17578.97|17458.97|10
1622674690000|2021-06-02 22:58:10|17578.01|17458.01|17575.34|17455.34|17578.01|17458.01|17575.17|17455.17|10
1622674700000|2021-06-02 22:58:20|17574.75|17454.75|17577.12|17457.12|17578.52|17458.52|17574.75|17454.75|8
1622674710000|2021-06-02 22:58:30|17577.26|17457.26|17579.3|17459.3|17579.3|17459.3|17577.26|17457.26|10
1622674720000|2021-06-02 22:58:40|17579.32|17459.32|17579.51|17459.51|17580.02|17460.02|17579.06|17459.06|10
1622674730000|2021-06-02 22:58:50|17579.5|17459.5|17583.91|17463.91|17585.1|17465.1|17579.49|17459.49|10
1622674740000|2021-06-02 22:59:00|17584.25|17464.25|17585.68|17465.68|17585.68|17465.68|17583.79|17463.79|10
1622674750000|2021-06-02 22:59:10|17586.24|17466.24|17589.23|17469.23|17589.23|17469.23|17586.24|17466.24|9
1622674760000|2021-06-02 22:59:20|17589.28|17469.28|17593.7|17473.7|17593.82|17473.82|17589.28|17469.28|10
1622674770000|2021-06-02 22:59:30|17593.52|17473.52|17592.65|17472.65|17594.67|17474.67|17592.65|17472.65|10
1622674780000|2021-06-02 22:59:40|17591.99|17471.99|17589.84|17469.84|17592.36|17472.36|17589.09|17469.09|9
1622674790000|2021-06-02 22:59:50|17589.72|17469.72|17589.34|17469.34|17590.01|17470.01|17589.23|17469.23|10
1622674800000|2021-06-02 23:00:00|17590.17|17470.17|17583.27|17463.27|17590.17|17470.17|17583.27|17463.27|10
1622674810000|2021-06-02 23:00:10|17582.25|17462.25|17579.33|17459.33|17582.28|17462.28|17579.33|17459.33|10
1622674820000|2021-06-02 23:00:20|17579.08|17459.08|17570.53|17450.53|17579.08|17459.08|17570.53|17450.53|10
1622674830000|2021-06-02 23:00:30|17569.65|17449.65|17568.16|17448.16|17570.28|17450.28|17566.77|17446.77|10
1622674840000|2021-06-02 23:00:40|17567.73|17447.73|17567.19|17447.19|17567.73|17447.73|17567.11|17447.11|10
1622674850000|2021-06-02 23:00:50|17566|17446|17564.03|17444.03|17566.56|17446.56|17564|17444|10
1622674860000|2021-06-02 23:01:00|17563.62|17443.62|17562.05|17442.05|17563.94|17443.94|17562.02|17442.02|10
1622674870000|2021-06-02 23:01:10|17562.38|17442.38|17564.2|17444.2|17564.2|17444.2|17562.3|17442.3|10
1622674880000|2021-06-02 23:01:20|17564.18|17444.18|17562.6|17442.6|17564.18|17444.18|17562.39|17442.39|10
1622674890000|2021-06-02 23:01:30|17562.22|17442.22|17562.54|17442.54|17563|17443|17562.22|17442.22|10
1622674900000|2021-06-02 23:01:40|17562.72|17442.72|17561.58|17441.58|17562.72|17442.72|17561.45|17441.45|10
1622674910000|2021-06-02 23:01:50|17561.63|17441.63|17559.85|17439.85|17561.69|17441.69|17559.85|17439.85|10
1622674920000|2021-06-02 23:02:00|17559.63|17439.63|17555.12|17435.12|17559.63|17439.63|17554.78|17434.78|10
1622674930000|2021-06-02 23:02:10|17555.07|17435.07|17550.76|17430.76|17555.07|17435.07|17550.76|17430.76|10
1622674940000|2021-06-02 23:02:20|17549.7|17429.7|17543.86|17423.86|17549.7|17429.7|17543.86|17423.86|10
1622674950000|2021-06-02 23:02:30|17542.54|17422.54|17537.28|17417.28|17542.54|17422.54|17537.28|17417.28|10
1622674960000|2021-06-02 23:02:40|17537.77|17417.77|17534.03|17414.03|17537.77|17417.77|17532.37|17412.37|10
1622674970000|2021-06-02 23:02:50|17533.65|17413.65|17532.66|17412.66|17533.65|17413.65|17531.8|17411.8|10
1622674980000|2021-06-02 23:03:00|17532.24|17412.24|17534.63|17414.63|17534.63|17414.63|17532.24|17412.24|10
1622674990000|2021-06-02 23:03:10|17536.46|17416.46|17539.33|17419.33|17539.6|17419.6|17536.46|17416.46|10
1622675000000|2021-06-02 23:03:20|17540.03|17420.03|17542.06|17422.06|17542.06|17422.06|17538.99|17418.99|10
1622675010000|2021-06-02 23:03:30|17542.18|17422.18|17543.24|17423.24|17543.72|17423.72|17542.18|17422.18|10
1622675020000|2021-06-02 23:03:40|17543.36|17423.36|17543.5|17423.5|17543.5|17423.5|17542.39|17422.39|10
1622675030000|2021-06-02 23:03:50|17543.67|17423.67|17546.28|17426.28|17546.28|17426.28|17543.57|17423.57|10
1622675040000|2021-06-02 23:04:00|17546.05|17426.05|17545.82|17425.82|17546.28|17426.28|17545.27|17425.27|10
1622675050000|2021-06-02 23:04:10|17546.17|17426.17|17547.39|17427.39|17548.24|17428.24|17546.17|17426.17|8
1622675060000|2021-06-02 23:04:20|17548.24|17428.24|17548.79|17428.79|17548.79|17428.79|17547.53|17427.53|10
1622675070000|2021-06-02 23:04:30|17549.22|17429.22|17551.21|17431.21|17552.77|17432.77|17548.98|17428.98|10
1622675080000|2021-06-02 23:04:40|17551.23|17431.23|17550.28|17430.28|17551.23|17431.23|17549.5|17429.5|10
1622675090000|2021-06-02 23:04:50|17550.08|17430.08|17550.56|17430.56|17550.56|17430.56|17548.99|17428.99|10
1622675100000|2021-06-02 23:05:00|17550.77|17430.77|17552.79|17432.79|17552.79|17432.79|17550.72|17430.72|10
1622675110000|2021-06-02 23:05:10|17552.99|17432.99|17555.1|17435.1|17555.1|17435.1|17552.99|17432.99|9
1622675120000|2021-06-02 23:05:20|17555.39|17435.39|17557.2|17437.2|17557.2|17437.2|17555.27|17435.27|10
1622675130000|2021-06-02 23:05:30|17557.79|17437.79|17559.98|17439.98|17560.31|17440.31|17557.79|17437.79|10
1622675140000|2021-06-02 23:05:40|17560.78|17440.78|17563.3|17443.3|17563.3|17443.3|17560.78|17440.78|10
1622675150000|2021-06-02 23:05:50|17563.22|17443.22|17564.78|17444.78|17565.64|17445.64|17563.22|17443.22|10
1622675160000|2021-06-02 23:06:00|17564.52|17444.52|17567.7|17447.7|17567.7|17447.7|17564.49|17444.49|10
1622675170000|2021-06-02 23:06:10|17568.07|17448.07|17572.93|17452.93|17572.93|17452.93|17567.89|17447.89|10
1622675180000|2021-06-02 23:06:20|17573.01|17453.01|17577.76|17457.76|17577.76|17457.76|17573.01|17453.01|9
1622675190000|2021-06-02 23:06:30|17578.16|17458.16|17587.53|17467.53|17587.53|17467.53|17577.71|17457.71|9
1622675200000|2021-06-02 23:06:40|17587.06|17467.06|17590.66|17470.66|17590.66|17470.66|17587.06|17467.06|10
1622675210000|2021-06-02 23:06:50|17593.8|17473.8|17599.33|17479.33|17599.33|17479.33|17593.8|17473.8|10
1622675220000|2021-06-02 23:07:00|17599.81|17479.81|17600.14|17480.14|17600.88|17480.88|17599.61|17479.61|10
1622675230000|2021-06-02 23:07:10|17598.86|17478.86|17593.53|17473.53|17598.86|17478.86|17593.53|17473.53|10
1622675240000|2021-06-02 23:07:20|17591.24|17471.24|17589.01|17469.01|17591.24|17471.24|17588.24|17468.24|10
1622675250000|2021-06-02 23:07:30|17588.99|17468.99|17586.51|17466.51|17588.99|17468.99|17586.51|17466.51|10
1622675260000|2021-06-02 23:07:40|17586.17|17466.17|17586.35|17466.35|17586.35|17466.35|17585.74|17465.74|10
1622675270000|2021-06-02 23:07:50|17586.09|17466.09|17586.41|17466.41|17586.61|17466.61|17585.52|17465.52|10
1622675280000|2021-06-02 23:08:00|17586.45|17466.45|17584.72|17464.72|17586.45|17466.45|17584.72|17464.72|10
1622675290000|2021-06-02 23:08:10|17584.92|17464.92|17586.64|17466.64|17586.64|17466.64|17584.92|17464.92|10
1622675300000|2021-06-02 23:08:20|17586.72|17466.72|17586.27|17466.27|17586.85|17466.85|17586.19|17466.19|10
1622675310000|2021-06-02 23:08:30|17586.5|17466.5|17589.53|17469.53|17589.53|17469.53|17586.5|17466.5|9
1622675320000|2021-06-02 23:08:40|17589.3|17469.3|17590.38|17470.38|17590.38|17470.38|17589.3|17469.3|9
1622675330000|2021-06-02 23:08:50|17590.09|17470.09|17593.94|17473.94|17593.94|17473.94|17590.09|17470.09|10
1622675340000|2021-06-02 23:09:00|17594.16|17474.16|17593.53|17473.53|17595.3|17475.3|17593.53|17473.53|10
1622675350000|2021-06-02 23:09:10|17593.21|17473.21|17594.26|17474.26|17594.26|17474.26|17593.21|17473.21|10
1622675360000|2021-06-02 23:09:20|17594.43|17474.43|17595.24|17475.24|17595.24|17475.24|17594.22|17474.22|8
1622675370000|2021-06-02 23:09:30|17595.58|17475.58|17596.82|17476.82|17596.82|17476.82|17594.58|17474.58|10
1622675380000|2021-06-02 23:09:40|17596.64|17476.64|17600.04|17480.04|17600.04|17480.04|17596.64|17476.64|9
1622675390000|2021-06-02 23:09:50|17600.57|17480.57|17603.33|17483.33|17603.38|17483.38|17600.57|17480.57|10
1622675400000|2021-06-02 23:10:00|17603.78|17483.78|17605.33|17485.33|17605.39|17485.39|17603.78|17483.78|10
1622675410000|2021-06-02 23:10:10|17605.12|17485.12|17603.03|17483.03|17607.06|17487.06|17603.03|17483.03|9
1622675420000|2021-06-02 23:10:20|17602.93|17482.93|17595.96|17475.96|17602.93|17482.93|17595.96|17475.96|10
1622675430000|2021-06-02 23:10:30|17595.34|17475.34|17596.06|17476.06|17596.06|17476.06|17594.65|17474.65|10
1622675440000|2021-06-02 23:10:40|17596.39|17476.39|17593.35|17473.35|17596.39|17476.39|17593.28|17473.28|10
1622675450000|2021-06-02 23:10:50|17593.2|17473.2|17594.16|17474.16|17594.44|17474.44|17593.06|17473.06|9
1622675460000|2021-06-02 23:11:00|17593.71|17473.71|17593.61|17473.61|17594.04|17474.04|17592.42|17472.42|10
1622675470000|2021-06-02 23:11:10|17593.54|17473.54|17593.28|17473.28|17593.78|17473.78|17592.33|17472.33|10
1622675480000|2021-06-02 23:11:20|17593.98|17473.98|17595.17|17475.17|17595.17|17475.17|17593.98|17473.98|10
1622675490000|2021-06-02 23:11:30|17594.91|17474.91|17591.49|17471.49|17594.91|17474.91|17591.49|17471.49|10
1622675500000|2021-06-02 23:11:40|17591.94|17471.94|17599.86|17479.86|17599.86|17479.86|17591.92|17471.92|10
1622675510000|2021-06-02 23:11:50|17600.06|17480.06|17604.15|17484.15|17604.15|17484.15|17600.06|17480.06|10
1622675520000|2021-06-02 23:12:00|17604.39|17484.39|17607.06|17487.06|17607.54|17487.54|17604.39|17484.39|10
1622675530000|2021-06-02 23:12:10|17608.26|17488.26|17613.69|17493.69|17613.69|17493.69|17608.23|17488.23|9
1622675540000|2021-06-02 23:12:20|17613.56|17493.56|17621.87|17501.87|17621.87|17501.87|17613.56|17493.56|10
1622675550000|2021-06-02 23:12:30|17623.88|17503.88|17628.39|17508.39|17628.39|17508.39|17623.88|17503.88|10
1622675560000|2021-06-02 23:12:40|17629.83|17509.83|17632.5|17512.5|17633.78|17513.78|17629.83|17509.83|10
1622675570000|2021-06-02 23:12:50|17632.58|17512.58|17634.57|17514.57|17635.22|17515.22|17632.58|17512.58|10
1622675580000|2021-06-02 23:13:00|17634.63|17514.63|17632.93|17512.93|17634.77|17514.77|17632.93|17512.93|9
1622675590000|2021-06-02 23:13:10|17633.03|17513.03|17630.96|17510.96|17634.32|17514.32|17630.96|17510.96|10
1622675600000|2021-06-02 23:13:20|17631.05|17511.05|17627.47|17507.47|17631.14|17511.14|17627.47|17507.47|10
1622675610000|2021-06-02 23:13:30|17627.04|17507.04|17627.51|17507.51|17627.55|17507.55|17626.51|17506.51|9
1622675620000|2021-06-02 23:13:40|17626.08|17506.08|17626.54|17506.54|17626.54|17506.54|17625.39|17505.39|10
1622675630000|2021-06-02 23:13:50|17626.92|17506.92|17631.39|17511.39|17631.39|17511.39|17626.92|17506.92|10
1622675640000|2021-06-02 23:14:00|17631.7|17511.7|17633.49|17513.49|17633.49|17513.49|17630.54|17510.54|10
1622675650000|2021-06-02 23:14:10|17635.54|17515.54|17640.24|17520.24|17640.57|17520.57|17635.54|17515.54|10
1622675660000|2021-06-02 23:14:20|17640.47|17520.47|17645.32|17525.32|17645.32|17525.32|17640.44|17520.44|10
1622675670000|2021-06-02 23:14:30|17644.79|17524.79|17640.05|17520.05|17644.79|17524.79|17640.05|17520.05|8
1622675680000|2021-06-02 23:14:40|17639.7|17519.7|17637.36|17517.36|17640.2|17520.2|17637.36|17517.36|9
1622675690000|2021-06-02 23:14:50|17635.13|17515.13|17633.21|17513.21|17635.13|17515.13|17632.43|17512.43|10
1622675700000|2021-06-02 23:15:00|17633.05|17513.05|17639.08|17519.08|17639.08|17519.08|17633.05|17513.05|10
1622675710000|2021-06-02 23:15:10|17638.97|17518.97|17640.88|17520.88|17640.88|17520.88|17638.85|17518.85|10
1622675720000|2021-06-02 23:15:20|17641.23|17521.23|17645.64|17525.64|17646.31|17526.31|17641.23|17521.23|10
1622675730000|2021-06-02 23:15:30|17646.31|17526.31|17648.01|17528.01|17648.01|17528.01|17646.03|17526.03|10
1622675740000|2021-06-02 23:15:40|17647.78|17527.78|17649.51|17529.51|17649.99|17529.99|17646.84|17526.84|10
1622675750000|2021-06-02 23:15:50|17649.85|17529.85|17649.39|17529.39|17650.46|17530.46|17649.14|17529.14|10
1622675760000|2021-06-02 23:16:00|17649.31|17529.31|17647.97|17527.97|17649.31|17529.31|17647.52|17527.52|10
1622675770000|2021-06-02 23:16:10|17647.71|17527.71|17645.01|17525.01|17647.79|17527.79|17644.88|17524.88|10
1622675780000|2021-06-02 23:16:20|17644.72|17524.72|17648.47|17528.47|17648.47|17528.47|17644.72|17524.72|10
1622675790000|2021-06-02 23:16:30|17648.78|17528.78|17652.44|17532.44|17652.73|17532.73|17648.78|17528.78|10
1622675800000|2021-06-02 23:16:40|17652.77|17532.77|17654.5|17534.5|17654.62|17534.62|17652.77|17532.77|10
1622675810000|2021-06-02 23:16:50|17654.55|17534.55|17652.25|17532.25|17655.38|17535.38|17652.25|17532.25|10
1622675820000|2021-06-02 23:17:00|17652.02|17532.02|17650.67|17530.67|17652.02|17532.02|17650.19|17530.19|10
1622675830000|2021-06-02 23:17:10|17650.25|17530.25|17649.78|17529.78|17650.25|17530.25|17649.68|17529.68|10
1622675840000|2021-06-02 23:17:20|17649.36|17529.36|17649.84|17529.84|17650.35|17530.35|17649.36|17529.36|10
1622675850000|2021-06-02 23:17:30|17649.39|17529.39|17650.76|17530.76|17650.86|17530.86|17649.39|17529.39|10
1622675860000|2021-06-02 23:17:40|17650.87|17530.87|17652.63|17532.63|17652.67|17532.67|17650.87|17530.87|10
1622675870000|2021-06-02 23:17:50|17652.71|17532.71|17654.4|17534.4|17654.4|17534.4|17652.19|17532.19|10
1622675880000|2021-06-02 23:18:00|17654.28|17534.28|17653.59|17533.59|17654.63|17534.63|17653.59|17533.59|10
1622675890000|2021-06-02 23:18:10|17653.22|17533.22|17655.41|17535.41|17655.41|17535.41|17652.85|17532.85|10
1622675900000|2021-06-02 23:18:20|17655.19|17535.19|17656.19|17536.19|17656.41|17536.41|17655.19|17535.19|10
1622675910000|2021-06-02 23:18:30|17658.09|17538.09|17658.36|17538.36|17658.63|17538.63|17656.95|17536.95|9
1622675920000|2021-06-02 23:18:40|17659.2|17539.2|17659.84|17539.84|17660.41|17540.41|17659.2|17539.2|10
1622675930000|2021-06-02 23:18:50|17659.85|17539.85|17659.69|17539.69|17660.06|17540.06|17658.8|17538.8|10
1622675940000|2021-06-02 23:19:00|17658.72|17538.72|17662.28|17542.28|17662.39|17542.39|17658.51|17538.51|10
1622675950000|2021-06-02 23:19:10|17662.06|17542.06|17663.88|17543.88|17663.88|17543.88|17661.82|17541.82|10
1622675960000|2021-06-02 23:19:20|17664.03|17544.03|17663.71|17543.71|17664.61|17544.61|17663.31|17543.31|10
1622675970000|2021-06-02 23:19:30|17663.95|17543.95|17663.84|17543.84|17664.29|17544.29|17662.52|17542.52|10
1622675980000|2021-06-02 23:19:40|17663.63|17543.63|17665.54|17545.54|17665.54|17545.54|17663.45|17543.45|10
1622675990000|2021-06-02 23:19:50|17665.68|17545.68|17666.14|17546.14|17666.66|17546.66|17665.64|17545.64|10
1622676000000|2021-06-02 23:20:00|17666.16|17546.16|17667.62|17547.62|17667.62|17547.62|17665.91|17545.91|10
1622676010000|2021-06-02 23:20:10|17668.24|17548.24|17668.6|17548.6|17668.97|17548.97|17668.12|17548.12|10
1622676020000|2021-06-02 23:20:20|17668.78|17548.78|17667.56|17547.56|17669.31|17549.31|17667.56|17547.56|10
1622676030000|2021-06-02 23:20:30|17667.72|17547.72|17667.08|17547.08|17668.22|17548.22|17667.08|17547.08|9
1622676040000|2021-06-02 23:20:40|17667.2|17547.2|17667.22|17547.22|17667.78|17547.78|17667.08|17547.08|10
1622676050000|2021-06-02 23:20:50|17667.43|17547.43|17667.43|17547.43|17667.59|17547.59|17666.76|17546.76|10
1622676060000|2021-06-02 23:21:00|17667.92|17547.92|17668.3|17548.3|17668.46|17548.46|17667.16|17547.16|10
1622676070000|2021-06-02 23:21:10|17668.49|17548.49|17668.69|17548.69|17669.35|17549.35|17668.46|17548.46|10
1622676080000|2021-06-02 23:21:20|17668.87|17548.87|17672.16|17552.16|17672.44|17552.44|17668.87|17548.87|10
1622676090000|2021-06-02 23:21:30|17672.03|17552.03|17675.04|17555.04|17675.04|17555.04|17672.03|17552.03|9
1622676100000|2021-06-02 23:21:40|17675.22|17555.22|17673.06|17553.06|17675.38|17555.38|17673.06|17553.06|10
1622676110000|2021-06-02 23:21:50|17673.75|17553.75|17672.16|17552.16|17673.99|17553.99|17672.16|17552.16|9
1622676120000|2021-06-02 23:22:00|17672.06|17552.06|17671.33|17551.33|17672.2|17552.2|17670.91|17550.91|9
1622676130000|2021-06-02 23:22:10|17671.59|17551.59|17674.01|17554.01|17674.19|17554.19|17671.59|17551.59|10
1622676140000|2021-06-02 23:22:20|17675.47|17555.47|17675.03|17555.03|17675.79|17555.79|17674.72|17554.72|9
1622676150000|2021-06-02 23:22:30|17675.68|17555.68|17676.68|17556.68|17676.68|17556.68|17675.13|17555.13|10
1622676160000|2021-06-02 23:22:40|17677.02|17557.02|17679.4|17559.4|17679.53|17559.53|17677.02|17557.02|10
1622676170000|2021-06-02 23:22:50|17679.81|17559.81|17680.8|17560.8|17680.8|17560.8|17677.64|17557.64|10
1622676180000|2021-06-02 23:23:00|17680.99|17560.99|17681.41|17561.41|17682.25|17562.25|17680.08|17560.08|10
1622676190000|2021-06-02 23:23:10|17681.72|17561.72|17681.22|17561.22|17682.17|17562.17|17680.93|17560.93|10
1622676200000|2021-06-02 23:23:20|17681.06|17561.06|17685.86|17565.86|17686.03|17566.03|17681.06|17561.06|10
1622676210000|2021-06-02 23:23:30|17688.46|17568.46|17690.31|17570.31|17691.69|17571.69|17688.46|17568.46|10
1622676220000|2021-06-02 23:23:40|17689.96|17569.96|17691.85|17571.85|17692.09|17572.09|17689.85|17569.85|10
1622676230000|2021-06-02 23:23:50|17692.21|17572.21|17691.49|17571.49|17693.2|17573.2|17691.49|17571.49|10
1622676240000|2021-06-02 23:24:00|17691.64|17571.64|17693.78|17573.78|17694.52|17574.52|17691.57|17571.57|10
1622676250000|2021-06-02 23:24:10|17694.95|17574.95|17696.44|17576.44|17696.44|17576.44|17694.95|17574.95|10
1622676260000|2021-06-02 23:24:20|17695.86|17575.86|17699.93|17579.93|17700.16|17580.16|17695.81|17575.81|10
1622676270000|2021-06-02 23:24:30|17699.29|17579.29|17701.02|17581.02|17701.02|17581.02|17698.64|17578.64|10
1622676280000|2021-06-02 23:24:40|17700.89|17580.89|17700.96|17580.96|17702.43|17582.43|17700.41|17580.41|10
1622676290000|2021-06-02 23:24:50|17701.13|17581.13|17702.36|17582.36|17702.36|17582.36|17701.13|17581.13|10
1622676300000|2021-06-02 23:25:00|17701.88|17581.88|17703.62|17583.62|17703.62|17583.62|17701.88|17581.88|10
1622676310000|2021-06-02 23:25:10|17703.23|17583.23|17709.08|17589.08|17709.08|17589.08|17703.23|17583.23|10
1622676320000|2021-06-02 23:25:20|17708.8|17588.8|17708.61|17588.61|17708.8|17588.8|17707.04|17587.04|10
1622676330000|2021-06-02 23:25:30|17708.6|17588.6|17711.54|17591.54|17711.54|17591.54|17708.6|17588.6|10
1622676340000|2021-06-02 23:25:40|17711.56|17591.56|17714.84|17594.84|17714.84|17594.84|17711.56|17591.56|10
1622676350000|2021-06-02 23:25:50|17715.82|17595.82|17716.77|17596.77|17716.82|17596.82|17715.82|17595.82|10
1622676360000|2021-06-02 23:26:00|17716.74|17596.74|17715.39|17595.39|17717.08|17597.08|17715.39|17595.39|10
1622676370000|2021-06-02 23:26:10|17716.1|17596.1|17718.09|17598.09|17718.09|17598.09|17715.58|17595.58|10
1622676380000|2021-06-02 23:26:20|17718.21|17598.21|17720.34|17600.34|17721.01|17601.01|17718.21|17598.21|10
1622676390000|2021-06-02 23:26:30|17719.54|17599.54|17721.38|17601.38|17721.38|17601.38|17719.54|17599.54|10
1622676400000|2021-06-02 23:26:40|17721.42|17601.42|17724.59|17604.59|17724.59|17604.59|17721.42|17601.42|10
1622676410000|2021-06-02 23:26:50|17724.64|17604.64|17726.96|17606.96|17726.96|17606.96|17724.64|17604.64|10
1622676420000|2021-06-02 23:27:00|17727.07|17607.07|17728.18|17608.18|17730|17610|17727.07|17607.07|10
1622676430000|2021-06-02 23:27:10|17728.45|17608.45|17729.72|17609.72|17729.72|17609.72|17728.38|17608.38|10
1622676440000|2021-06-02 23:27:20|17730|17610|17731.37|17611.37|17731.37|17611.37|17730|17610|10
1622676450000|2021-06-02 23:27:30|17730.85|17610.85|17731.07|17611.07|17731.27|17611.27|17730.52|17610.52|10
1622676460000|2021-06-02 23:27:40|17732.94|17612.94|17735.18|17615.18|17735.18|17615.18|17732.94|17612.94|10
1622676470000|2021-06-02 23:27:50|17735.96|17615.96|17741.11|17621.11|17741.11|17621.11|17735.96|17615.96|10
1622676480000|2021-06-02 23:28:00|17741.74|17621.74|17743.36|17623.36|17743.41|17623.41|17741.44|17621.44|10
1622676490000|2021-06-02 23:28:10|17743.5|17623.5|17744.98|17624.98|17745.65|17625.65|17743.5|17623.5|10
1622676500000|2021-06-02 23:28:20|17745.36|17625.36|17740.88|17620.88|17745.36|17625.36|17740.88|17620.88|10
1622676510000|2021-06-02 23:28:30|17740|17620|17738.03|17618.03|17740|17620|17738.03|17618.03|10
1622676520000|2021-06-02 23:28:40|17738.24|17618.24|17733.41|17613.41|17738.24|17618.24|17732.9|17612.9|10
1622676530000|2021-06-02 23:28:50|17733.11|17613.11|17731.77|17611.77|17733.38|17613.38|17731.77|17611.77|8
1622676540000|2021-06-02 23:29:00|17732.1|17612.1|17731.84|17611.84|17732.59|17612.59|17731.84|17611.84|10
1622676550000|2021-06-02 23:29:10|17732.01|17612.01|17727.71|17607.71|17732.42|17612.42|17727.71|17607.71|10
1622676560000|2021-06-02 23:29:20|17727.83|17607.83|17727.04|17607.04|17727.98|17607.98|17726.82|17606.82|10
1622676570000|2021-06-02 23:29:30|17726.95|17606.95|17727.33|17607.33|17727.33|17607.33|17725.92|17605.92|10
1622676580000|2021-06-02 23:29:40|17727.91|17607.91|17730.21|17610.21|17730.21|17610.21|17727.91|17607.91|10
1622676590000|2021-06-02 23:29:50|17730.08|17610.08|17731.72|17611.72|17731.75|17611.75|17730.08|17610.08|10
1622676600000|2021-06-02 23:30:00|17732.23|17612.23|17731.41|17611.41|17732.28|17612.28|17730.78|17610.78|10
1622676610000|2021-06-02 23:30:10|17730.98|17610.98|17721.34|17601.34|17730.98|17610.98|17721.19|17601.19|10
1622676620000|2021-06-02 23:30:20|17721.3|17601.3|17717.63|17597.63|17721.3|17601.3|17716.94|17596.94|10
1622676630000|2021-06-02 23:30:30|17717.69|17597.69|17717.39|17597.39|17718.94|17598.94|17716.81|17596.81|10
1622676640000|2021-06-02 23:30:40|17717.26|17597.26|17724.63|17604.63|17724.63|17604.63|17717.26|17597.26|10
1622676650000|2021-06-02 23:30:50|17726.54|17606.54|17730.63|17610.63|17731.11|17611.11|17726.54|17606.54|10
1622676660000|2021-06-02 23:31:00|17732.14|17612.14|17730.9|17610.9|17732.14|17612.14|17729.8|17609.8|10
1622676670000|2021-06-02 23:31:10|17730.71|17610.71|17727.55|17607.55|17731.61|17611.61|17727.55|17607.55|10
1622676680000|2021-06-02 23:31:20|17727.52|17607.52|17728.25|17608.25|17728.35|17608.35|17727.21|17607.21|10
1622676690000|2021-06-02 23:31:30|17728.31|17608.31|17728.67|17608.67|17728.87|17608.87|17727.57|17607.57|10
1622676700000|2021-06-02 23:31:40|17728.86|17608.86|17729.91|17609.91|17729.91|17609.91|17728.65|17608.65|10
1622676710000|2021-06-02 23:31:50|17730.15|17610.15|17734.65|17614.65|17734.83|17614.83|17730.15|17610.15|10
1622676720000|2021-06-02 23:32:00|17734.6|17614.6|17732.19|17612.19|17735.21|17615.21|17731.99|17611.99|10
1622676730000|2021-06-02 23:32:10|17732.23|17612.23|17729.68|17609.68|17732.23|17612.23|17729.68|17609.68|9
1622676740000|2021-06-02 23:32:20|17730.05|17610.05|17728.94|17608.94|17730.16|17610.16|17728.68|17608.68|10
1622676750000|2021-06-02 23:32:30|17728.97|17608.97|17729.47|17609.47|17730.19|17610.19|17728.97|17608.97|10
1622676760000|2021-06-02 23:32:40|17729.19|17609.19|17728.94|17608.94|17730.61|17610.61|17728.94|17608.94|10
1622676770000|2021-06-02 23:32:50|17728.82|17608.82|17726.71|17606.71|17728.82|17608.82|17726.71|17606.71|10
1622676780000|2021-06-02 23:33:00|17727.26|17607.26|17729.81|17609.81|17729.81|17609.81|17726.75|17606.75|10
1622676790000|2021-06-02 23:33:10|17728.8|17608.8|17728.2|17608.2|17729.61|17609.61|17728.04|17608.04|10
1622676800000|2021-06-02 23:33:20|17727.22|17607.22|17724.21|17604.21|17727.22|17607.22|17724.21|17604.21|9
1622676810000|2021-06-02 23:33:30|17724.12|17604.12|17723.71|17603.71|17724.34|17604.34|17723.4|17603.4|10
1622676820000|2021-06-02 23:33:40|17723.53|17603.53|17718.43|17598.43|17723.53|17603.53|17718.43|17598.43|9
1622676830000|2021-06-02 23:33:50|17718.13|17598.13|17715.94|17595.94|17718.13|17598.13|17715.45|17595.45|10
1622676840000|2021-06-02 23:34:00|17716.18|17596.18|17715.03|17595.03|17716.26|17596.26|17715.03|17595.03|10
1622676850000|2021-06-02 23:34:10|17714.99|17594.99|17711.29|17591.29|17714.99|17594.99|17711.14|17591.14|10
1622676860000|2021-06-02 23:34:20|17710.85|17590.85|17707.96|17587.96|17710.85|17590.85|17707.88|17587.88|10
1622676870000|2021-06-02 23:34:30|17707.95|17587.95|17703.53|17583.53|17707.95|17587.95|17703.53|17583.53|9
1622676880000|2021-06-02 23:34:40|17703.36|17583.36|17699.35|17579.35|17703.4|17583.4|17699.35|17579.35|10
1622676890000|2021-06-02 23:34:50|17699.15|17579.15|17698.58|17578.58|17699.62|17579.62|17698.58|17578.58|10
1622676900000|2021-06-02 23:35:00|17698.36|17578.36|17697.65|17577.65|17698.79|17578.79|17697.65|17577.65|9
1622676910000|2021-06-02 23:35:10|17697.24|17577.24|17693.56|17573.56|17697.24|17577.24|17693.56|17573.56|10
1622676920000|2021-06-02 23:35:20|17693.57|17573.57|17691.32|17571.32|17694.26|17574.26|17691.18|17571.18|9
1622676930000|2021-06-02 23:35:30|17691.01|17571.01|17683.92|17563.92|17691.01|17571.01|17683.92|17563.92|10
1622676940000|2021-06-02 23:35:40|17683.57|17563.57|17682.52|17562.52|17683.67|17563.67|17682.52|17562.52|10
1622676950000|2021-06-02 23:35:50|17682.53|17562.53|17684.93|17564.93|17685.86|17565.86|17682.18|17562.18|10
1622676960000|2021-06-02 23:36:00|17685.94|17565.94|17692.15|17572.15|17692.15|17572.15|17685.2|17565.2|10
1622676970000|2021-06-02 23:36:10|17692.44|17572.44|17691.79|17571.79|17692.88|17572.88|17691.66|17571.66|9
1622676980000|2021-06-02 23:36:20|17691.63|17571.63|17691.5|17571.5|17691.63|17571.63|17690.76|17570.76|10
1622676990000|2021-06-02 23:36:30|17691.67|17571.67|17692.16|17572.16|17693.07|17573.07|17691.6|17571.6|10
1622677000000|2021-06-02 23:36:40|17692.83|17572.83|17692.35|17572.35|17693.66|17573.66|17691.63|17571.63|10
1622677010000|2021-06-02 23:36:50|17692.31|17572.31|17689.72|17569.72|17692.31|17572.31|17688.41|17568.41|10
1622677020000|2021-06-02 23:37:00|17689.46|17569.46|17685.36|17565.36|17689.46|17569.46|17685.36|17565.36|9
1622677030000|2021-06-02 23:37:10|17685.14|17565.14|17684.16|17564.16|17685.2|17565.2|17683.72|17563.72|10
1622677040000|2021-06-02 23:37:20|17683.7|17563.7|17676.13|17556.13|17683.7|17563.7|17675.4|17555.4|10
1622677050000|2021-06-02 23:37:30|17675.9|17555.9|17674.27|17554.27|17675.9|17555.9|17674|17554|10
1622677060000|2021-06-02 23:37:40|17674.15|17554.15|17671.27|17551.27|17674.25|17554.25|17671.27|17551.27|10
1622677070000|2021-06-02 23:37:50|17671|17551|17669.67|17549.67|17671|17551|17669.67|17549.67|9
1622677080000|2021-06-02 23:38:00|17670.16|17550.16|17671.09|17551.09|17672.01|17552.01|17670.12|17550.12|10
1622677090000|2021-06-02 23:38:10|17670.66|17550.66|17667.43|17547.43|17670.66|17550.66|17667.31|17547.31|10
1622677100000|2021-06-02 23:38:20|17667.42|17547.42|17669.33|17549.33|17669.76|17549.76|17667.42|17547.42|10
1622677110000|2021-06-02 23:38:30|17669.86|17549.86|17669.44|17549.44|17670.01|17550.01|17669.44|17549.44|10
1622677120000|2021-06-02 23:38:40|17669.19|17549.19|17666.54|17546.54|17669.19|17549.19|17666.43|17546.43|10
1622677130000|2021-06-02 23:38:50|17665.97|17545.97|17668.19|17548.19|17668.19|17548.19|17665.63|17545.63|10
1622677140000|2021-06-02 23:39:00|17668.23|17548.23|17674.03|17554.03|17674.33|17554.33|17668.23|17548.23|10
1622677150000|2021-06-02 23:39:10|17674.73|17554.73|17677.97|17557.97|17678.01|17558.01|17674.54|17554.54|9
1622677160000|2021-06-02 23:39:20|17678.04|17558.04|17681.61|17561.61|17681.61|17561.61|17678.03|17558.03|10
1622677170000|2021-06-02 23:39:30|17682.26|17562.26|17687.13|17567.13|17687.13|17567.13|17682.26|17562.26|10
1622677180000|2021-06-02 23:39:40|17687.42|17567.42|17690.73|17570.73|17690.73|17570.73|17687.42|17567.42|10
1622677190000|2021-06-02 23:39:50|17690.96|17570.96|17690.82|17570.82|17691.15|17571.15|17690.23|17570.23|9
1622677200000|2021-06-02 23:40:00|17691.14|17571.14|17689.39|17569.39|17691.92|17571.92|17689.39|17569.39|10
1622677210000|2021-06-02 23:40:10|17689.95|17569.95|17688.12|17568.12|17690.08|17570.08|17688.12|17568.12|9
1622677220000|2021-06-02 23:40:20|17688.55|17568.55|17687.19|17567.19|17688.55|17568.55|17687.19|17567.19|10
1622677230000|2021-06-02 23:40:30|17687.46|17567.46|17687.06|17567.06|17687.92|17567.92|17687.06|17567.06|10
1622677240000|2021-06-02 23:40:40|17687.24|17567.24|17688.22|17568.22|17688.22|17568.22|17686.8|17566.8|10
1622677250000|2021-06-02 23:40:50|17688.9|17568.9|17686.43|17566.43|17688.9|17568.9|17686.43|17566.43|10
1622677260000|2021-06-02 23:41:00|17686.48|17566.48|17683.66|17563.66|17686.48|17566.48|17683.66|17563.66|10
1622677270000|2021-06-02 23:41:10|17683.88|17563.88|17681.78|17561.78|17683.88|17563.88|17681.75|17561.75|10
1622677280000|2021-06-02 23:41:20|17682.42|17562.42|17681.15|17561.15|17682.67|17562.67|17681.15|17561.15|9
1622677290000|2021-06-02 23:41:30|17680.81|17560.81|17679.08|17559.08|17680.81|17560.81|17678.7|17558.7|9
1622677300000|2021-06-02 23:41:40|17679.14|17559.14|17678.04|17558.04|17679.47|17559.47|17677.75|17557.75|10
1622677310000|2021-06-02 23:41:50|17677.68|17557.68|17677.4|17557.4|17677.91|17557.91|17676.28|17556.28|10
1622677320000|2021-06-02 23:42:00|17677.55|17557.55|17680.93|17560.93|17680.93|17560.93|17677.55|17557.55|9
1622677330000|2021-06-02 23:42:10|17681.16|17561.16|17688.78|17568.78|17688.78|17568.78|17681.16|17561.16|10
1622677340000|2021-06-02 23:42:20|17688.19|17568.19|17689.72|17569.72|17690.01|17570.01|17688.19|17568.19|10
1622677350000|2021-06-02 23:42:30|17690.13|17570.13|17690.87|17570.87|17690.87|17570.87|17688.75|17568.75|10
1622677360000|2021-06-02 23:42:40|17691.38|17571.38|17692.37|17572.37|17692.37|17572.37|17691.08|17571.08|10
1622677370000|2021-06-02 23:42:50|17693.36|17573.36|17697.04|17577.04|17697.17|17577.17|17693.36|17573.36|10
1622677380000|2021-06-02 23:43:00|17696.99|17576.99|17696.3|17576.3|17698.32|17578.32|17696.22|17576.22|10
1622677390000|2021-06-02 23:43:10|17696.11|17576.11|17695.66|17575.66|17696.11|17576.11|17695.1|17575.1|9
1622677400000|2021-06-02 23:43:20|17695.9|17575.9|17698.01|17578.01|17698.01|17578.01|17695.9|17575.9|10
1622677410000|2021-06-02 23:43:30|17697.68|17577.68|17697.11|17577.11|17697.9|17577.9|17697.11|17577.11|10
1622677420000|2021-06-02 23:43:40|17697.45|17577.45|17697.32|17577.32|17698|17578|17696.62|17576.62|10
1622677430000|2021-06-02 23:43:50|17697.39|17577.39|17698.59|17578.59|17698.98|17578.98|17697.37|17577.37|10
1622677440000|2021-06-02 23:44:00|17698.74|17578.74|17698.99|17578.99|17699.02|17579.02|17698.49|17578.49|9
1622677450000|2021-06-02 23:44:10|17699|17579|17699.14|17579.14|17699.42|17579.42|17698.83|17578.83|8
1622677460000|2021-06-02 23:44:20|17699.38|17579.38|17702.46|17582.46|17702.57|17582.57|17699.38|17579.38|9
1622677470000|2021-06-02 23:44:30|17702.43|17582.43|17703.02|17583.02|17704.17|17584.17|17702.43|17582.43|10
1622677480000|2021-06-02 23:44:40|17703.4|17583.4|17704.05|17584.05|17704.53|17584.53|17703.2|17583.2|10
1622677490000|2021-06-02 23:44:50|17704.29|17584.29|17706.04|17586.04|17706.04|17586.04|17704.19|17584.19|10
1622677500000|2021-06-02 23:45:00|17706.26|17586.26|17708.29|17588.29|17708.69|17588.69|17706.08|17586.08|10
1622677510000|2021-06-02 23:45:10|17708.19|17588.19|17705.74|17585.74|17708.19|17588.19|17705.62|17585.62|9
1622677520000|2021-06-02 23:45:20|17705.66|17585.66|17705.99|17585.99|17706.05|17586.05|17705.3|17585.3|9
1622677530000|2021-06-02 23:45:30|17705.44|17585.44|17705.93|17585.93|17705.93|17585.93|17705.44|17585.44|10
1622677540000|2021-06-02 23:45:40|17705.53|17585.53|17704.52|17584.52|17706.9|17586.9|17704.52|17584.52|9
1622677550000|2021-06-02 23:45:50|17703.62|17583.62|17697.7|17577.7|17703.62|17583.62|17697.46|17577.46|10
1622677560000|2021-06-02 23:46:00|17696.27|17576.27|17696.1|17576.1|17696.45|17576.45|17696.1|17576.1|9
1622677570000|2021-06-02 23:46:10|17695.8|17575.8|17688.2|17568.2|17695.8|17575.8|17688.2|17568.2|10
1622677580000|2021-06-02 23:46:20|17688.19|17568.19|17681.31|17561.31|17688.19|17568.19|17681.31|17561.31|10
1622677590000|2021-06-02 23:46:30|17680.9|17560.9|17679.09|17559.09|17680.9|17560.9|17678.85|17558.85|10
1622677600000|2021-06-02 23:46:40|17679.13|17559.13|17678.52|17558.52|17679.13|17559.13|17678.51|17558.51|10
1622677610000|2021-06-02 23:46:50|17678.9|17558.9|17677.92|17557.92|17678.9|17558.9|17677.92|17557.92|9
1622677620000|2021-06-02 23:47:00|17677.12|17557.12|17678.1|17558.1|17678.1|17558.1|17677.02|17557.02|10
1622677630000|2021-06-02 23:47:10|17677.87|17557.87|17672.12|17552.12|17677.87|17557.87|17672.12|17552.12|10
1622677640000|2021-06-02 23:47:20|17671.9|17551.9|17670.31|17550.31|17671.9|17551.9|17670.1|17550.1|10
1622677650000|2021-06-02 23:47:30|17670.12|17550.12|17669.85|17549.85|17670.4|17550.4|17669.54|17549.54|9
1622677660000|2021-06-02 23:47:40|17669.82|17549.82|17671.44|17551.44|17671.44|17551.44|17669.82|17549.82|8
1622677670000|2021-06-02 23:47:50|17671.63|17551.63|17668.92|17548.92|17672.05|17552.05|17668.92|17548.92|10
1622677680000|2021-06-02 23:48:00|17668.33|17548.33|17669.58|17549.58|17670.25|17550.25|17668.3|17548.3|10
1622677690000|2021-06-02 23:48:10|17669.13|17549.13|17666.54|17546.54|17669.13|17549.13|17666.54|17546.54|10
1622677700000|2021-06-02 23:48:20|17666.49|17546.49|17665.67|17545.67|17666.49|17546.49|17665.63|17545.63|10
1622677710000|2021-06-02 23:48:30|17665.68|17545.68|17664.76|17544.76|17665.68|17545.68|17664.73|17544.73|10
1622677720000|2021-06-02 23:48:40|17664.24|17544.24|17665.35|17545.35|17665.35|17545.35|17664.24|17544.24|9
1622677730000|2021-06-02 23:48:50|17665.36|17545.36|17664.3|17544.3|17665.64|17545.64|17664.3|17544.3|10
1622677740000|2021-06-02 23:49:00|17664.24|17544.24|17670.51|17550.51|17670.51|17550.51|17664.19|17544.19|10
1622677750000|2021-06-02 23:49:10|17670.41|17550.41|17672.77|17552.77|17673.02|17553.02|17670.41|17550.41|10
1622677760000|2021-06-02 23:49:20|17673.09|17553.09|17676.25|17556.25|17676.74|17556.74|17673.09|17553.09|10
1622677770000|2021-06-02 23:49:30|17676.79|17556.79|17677.06|17557.06|17677.18|17557.18|17676.35|17556.35|10
1622677780000|2021-06-02 23:49:40|17677.36|17557.36|17678.96|17558.96|17679.14|17559.14|17676.99|17556.99|10
1622677790000|2021-06-02 23:49:50|17678.98|17558.98|17681.26|17561.26|17681.26|17561.26|17678.98|17558.98|10
1622677800000|2021-06-02 23:50:00|17680.48|17560.48|17681.6|17561.6|17681.6|17561.6|17680.48|17560.48|10
1622677810000|2021-06-02 23:50:10|17681.84|17561.84|17691.68|17571.68|17691.68|17571.68|17681.84|17561.84|10
1622677820000|2021-06-02 23:50:20|17691.85|17571.85|17688.44|17568.44|17691.88|17571.88|17688.2|17568.2|10
1622677830000|2021-06-02 23:50:30|17688.82|17568.82|17688.09|17568.09|17688.82|17568.82|17687.61|17567.61|10
1622677840000|2021-06-02 23:50:40|17688.53|17568.53|17687.26|17567.26|17688.53|17568.53|17686.43|17566.43|10
1622677850000|2021-06-02 23:50:50|17687.63|17567.63|17688.55|17568.55|17688.59|17568.59|17687.63|17567.63|10
1622677860000|2021-06-02 23:51:00|17688.49|17568.49|17689.07|17569.07|17691.68|17571.68|17688.49|17568.49|10
1622677870000|2021-06-02 23:51:10|17688.67|17568.67|17689.88|17569.88|17689.88|17569.88|17688.67|17568.67|10
1622677880000|2021-06-02 23:51:20|17690.17|17570.17|17690.29|17570.29|17690.66|17570.66|17688.93|17568.93|10
1622677890000|2021-06-02 23:51:30|17690.6|17570.6|17687.51|17567.51|17690.6|17570.6|17687.51|17567.51|10
1622677900000|2021-06-02 23:51:40|17687.56|17567.56|17683.81|17563.81|17687.56|17567.56|17683.81|17563.81|10
1622677910000|2021-06-02 23:51:50|17684.67|17564.67|17684.29|17564.29|17685.09|17565.09|17683.92|17563.92|10
1622677920000|2021-06-02 23:52:00|17684.16|17564.16|17684.71|17564.71|17684.71|17564.71|17683.59|17563.59|9
1622677930000|2021-06-02 23:52:10|17685.08|17565.08|17685.12|17565.12|17685.51|17565.51|17684.59|17564.59|9
1622677940000|2021-06-02 23:52:20|17685.1|17565.1|17685.6|17565.6|17685.6|17565.6|17684.9|17564.9|10
1622677950000|2021-06-02 23:52:30|17686.36|17566.36|17687.55|17567.55|17687.7|17567.7|17686.36|17566.36|9
1622677960000|2021-06-02 23:52:40|17687.57|17567.57|17684.07|17564.07|17687.57|17567.57|17684.07|17564.07|10
1622677970000|2021-06-02 23:52:50|17683.64|17563.64|17675.37|17555.37|17683.64|17563.64|17675.37|17555.37|10
1622677980000|2021-06-02 23:53:00|17676.17|17556.17|17673.47|17553.47|17676.17|17556.17|17672.92|17552.92|10
1622677990000|2021-06-02 23:53:10|17672.69|17552.69|17671.77|17551.77|17672.69|17552.69|17671.77|17551.77|10
1622678000000|2021-06-02 23:53:20|17671.74|17551.74|17670.45|17550.45|17672.34|17552.34|17670.45|17550.45|10
1622678010000|2021-06-02 23:53:30|17669.82|17549.82|17669.17|17549.17|17669.82|17549.82|17669.07|17549.07|10
1622678020000|2021-06-02 23:53:40|17669.12|17549.12|17670.99|17550.99|17672.39|17552.39|17669.12|17549.12|10
1622678030000|2021-06-02 23:53:50|17671.08|17551.08|17669.93|17549.93|17671.08|17551.08|17669.33|17549.33|10
1622678040000|2021-06-02 23:54:00|17669.58|17549.58|17671.39|17551.39|17671.39|17551.39|17669.58|17549.58|10
1622678050000|2021-06-02 23:54:10|17671.46|17551.46|17673.42|17553.42|17676.27|17556.27|17671.46|17551.46|10
1622678060000|2021-06-02 23:54:20|17673.51|17553.51|17675.59|17555.59|17675.59|17555.59|17673.51|17553.51|9
1622678070000|2021-06-02 23:54:30|17675.71|17555.71|17677.77|17557.77|17677.77|17557.77|17675.71|17555.71|9
1622678080000|2021-06-02 23:54:40|17678.07|17558.07|17679.62|17559.62|17679.75|17559.75|17678.07|17558.07|10
1622678090000|2021-06-02 23:54:50|17678.59|17558.59|17679.7|17559.7|17680.53|17560.53|17678.59|17558.59|9
1622678100000|2021-06-02 23:55:00|17680.06|17560.06|17679.43|17559.43|17680.75|17560.75|17679.43|17559.43|10
1622678110000|2021-06-02 23:55:10|17679.65|17559.65|17678.24|17558.24|17679.65|17559.65|17677.63|17557.63|10
1622678120000|2021-06-02 23:55:20|17677.34|17557.34|17676.78|17556.78|17677.95|17557.95|17676.78|17556.78|9
1622678130000|2021-06-02 23:55:30|17676.44|17556.44|17671.98|17551.98|17676.44|17556.44|17671.98|17551.98|10
1622678140000|2021-06-02 23:55:40|17670.99|17550.99|17667.39|17547.39|17670.99|17550.99|17667.39|17547.39|10
1622678150000|2021-06-02 23:55:50|17665.81|17545.81|17658.49|17538.49|17665.81|17545.81|17658.49|17538.49|10
1622678160000|2021-06-02 23:56:00|17657.94|17537.94|17654.37|17534.37|17657.94|17537.94|17654.37|17534.37|10
1622678170000|2021-06-02 23:56:10|17654.53|17534.53|17651.19|17531.19|17654.53|17534.53|17651.14|17531.14|10
1622678180000|2021-06-02 23:56:20|17650.99|17530.99|17644.85|17524.85|17650.99|17530.99|17644.71|17524.71|9
1622678190000|2021-06-02 23:56:30|17642.67|17522.67|17634.37|17514.37|17642.67|17522.67|17634.37|17514.37|10
1622678200000|2021-06-02 23:56:40|17634.42|17514.42|17635.63|17515.63|17636.24|17516.24|17634.42|17514.42|10
1622678210000|2021-06-02 23:56:50|17635.66|17515.66|17634.62|17514.62|17635.66|17515.66|17634.27|17514.27|10
1622678220000|2021-06-02 23:57:00|17634.6|17514.6|17631.5|17511.5|17634.6|17514.6|17631.5|17511.5|9
1622678230000|2021-06-02 23:57:10|17630.96|17510.96|17631.06|17511.06|17631.53|17511.53|17630.52|17510.52|10
1622678240000|2021-06-02 23:57:20|17631.49|17511.49|17631.42|17511.42|17631.78|17511.78|17631.23|17511.23|10
1622678250000|2021-06-02 23:57:30|17630.99|17510.99|17631.83|17511.83|17632.05|17512.05|17630.99|17510.99|9
1622678260000|2021-06-02 23:57:40|17631.89|17511.89|17631.72|17511.72|17633.44|17513.44|17631.72|17511.72|9
1622678270000|2021-06-02 23:57:50|17631.68|17511.68|17629.62|17509.62|17631.68|17511.68|17629.52|17509.52|10
1622678280000|2021-06-02 23:58:00|17629.6|17509.6|17629.08|17509.08|17629.88|17509.88|17629.08|17509.08|9
1622678290000|2021-06-02 23:58:10|17627.4|17507.4|17626.01|17506.01|17627.4|17507.4|17624.62|17504.62|10
1622678300000|2021-06-02 23:58:20|17625.77|17505.77|17626.77|17506.77|17628.21|17508.21|17625.77|17505.77|9
1622678310000|2021-06-02 23:58:30|17626.83|17506.83|17626.16|17506.16|17627.78|17507.78|17626.16|17506.16|9
1622678320000|2021-06-02 23:58:40|17625.24|17505.24|17623.66|17503.66|17625.87|17505.87|17623.66|17503.66|10
1622678330000|2021-06-02 23:58:50|17623|17503|17617.38|17497.38|17623|17503|17617.38|17497.38|10
1622678340000|2021-06-02 23:59:00|17617.04|17497.04|17611.88|17491.88|17617.04|17497.04|17611.81|17491.81|9
1622678350000|2021-06-02 23:59:10|17611.81|17491.81|17610.26|17490.26|17612.2|17492.2|17610.26|17490.26|10
1622678360000|2021-06-02 23:59:20|17610.4|17490.4|17612.38|17492.38|17612.38|17492.38|17610.4|17490.4|9
1622678370000|2021-06-02 23:59:30|17612.73|17492.73|17614.06|17494.06|17614.17|17494.17|17612.73|17492.73|9
1622678380000|2021-06-02 23:59:40|17614.1|17494.1|17616.51|17496.51|17616.74|17496.74|17614.03|17494.03|10
1622678390000|2021-06-02 23:59:50|17616.71|17496.71|17617.13|17497.13|17617.65|17497.65|17616.71|17496.71|10
1622678400000|2021-06-03 00:00:00|17617.28|17497.28|17617.87|17497.87|17618.82|17498.82|17617.06|17497.06|10
1622678410000|2021-06-03 00:00:10|17617.07|17497.07|17611.48|17491.48|17617.07|17497.07|17611.48|17491.48|10
1622678420000|2021-06-03 00:00:20|17610.75|17490.75|17604.07|17484.07|17610.75|17490.75|17604.07|17484.07|10
1622678430000|2021-06-03 00:00:30|17603.53|17483.53|17592.58|17472.58|17603.53|17483.53|17592.58|17472.58|10
1622678440000|2021-06-03 00:00:40|17592.07|17472.07|17589.25|17469.25|17592.07|17472.07|17588.77|17468.77|10
1622678450000|2021-06-03 00:00:50|17587|17467|17576.44|17456.44|17587|17467|17576.24|17456.24|10
1622678460000|2021-06-03 00:01:00|17575.9|17455.9|17570.2|17450.2|17576.01|17456.01|17570.2|17450.2|9
1622678470000|2021-06-03 00:01:10|17569.88|17449.88|17565.27|17445.27|17569.88|17449.88|17565.27|17445.27|10
1622678480000|2021-06-03 00:01:20|17564.16|17444.16|17555.16|17435.16|17564.16|17444.16|17554.91|17434.91|10
1622678490000|2021-06-03 00:01:30|17554.82|17434.82|17547.76|17427.76|17554.82|17434.82|17547.76|17427.76|10
1622678500000|2021-06-03 00:01:40|17547.09|17427.09|17543.96|17423.96|17547.09|17427.09|17543.71|17423.71|10
1622678510000|2021-06-03 00:01:50|17545.2|17425.2|17555.18|17435.18|17555.18|17435.18|17545.2|17425.2|10
1622678520000|2021-06-03 00:02:00|17555.16|17435.16|17560.15|17440.15|17560.15|17440.15|17555.16|17435.16|10
1622678530000|2021-06-03 00:02:10|17560.21|17440.21|17564.77|17444.77|17564.77|17444.77|17560.21|17440.21|10
1622678540000|2021-06-03 00:02:20|17564.42|17444.42|17571.81|17451.81|17571.81|17451.81|17564.42|17444.42|10
1622678550000|2021-06-03 00:02:30|17572.57|17452.57|17584.98|17464.98|17584.98|17464.98|17572.57|17452.57|10
1622678560000|2021-06-03 00:02:40|17586.11|17466.11|17615.1|17495.1|17615.1|17495.1|17586.11|17466.11|9
1622678570000|2021-06-03 00:02:50|17616.1|17496.1|17622.74|17502.74|17623.15|17503.15|17616.1|17496.1|10
1622678580000|2021-06-03 00:03:00|17622.09|17502.09|17617.77|17497.77|17622.09|17502.09|17617.77|17497.77|10
1622678590000|2021-06-03 00:03:10|17617.51|17497.51|17617.99|17497.99|17619.36|17499.36|17616.64|17496.64|10
1622678600000|2021-06-03 00:03:20|17618.93|17498.93|17618.9|17498.9|17619.06|17499.06|17616.24|17496.24|9
1622678610000|2021-06-03 00:03:30|17618.33|17498.33|17628.07|17508.07|17628.07|17508.07|17618.33|17498.33|10
1622678620000|2021-06-03 00:03:40|17627.97|17507.97|17637.82|17517.82|17637.82|17517.82|17627.97|17507.97|10
1622678630000|2021-06-03 00:03:50|17639.07|17519.07|17652.88|17532.88|17653.4|17533.4|17639.07|17519.07|10
1622678640000|2021-06-03 00:04:00|17652.87|17532.87|17664.72|17544.72|17664.73|17544.73|17652.85|17532.85|10
1622678650000|2021-06-03 00:04:10|17665.61|17545.61|17666.65|17546.65|17666.65|17546.65|17663.38|17543.38|10
1622678660000|2021-06-03 00:04:20|17666.15|17546.15|17667.73|17547.73|17668.57|17548.57|17665.27|17545.27|10
1622678670000|2021-06-03 00:04:30|17667.9|17547.9|17678.23|17558.23|17678.23|17558.23|17667.9|17547.9|10
1622678680000|2021-06-03 00:04:40|17678.27|17558.27|17692.62|17572.62|17692.62|17572.62|17678.17|17558.17|10
1622678690000|2021-06-03 00:04:50|17693.42|17573.42|17708.74|17588.74|17708.74|17588.74|17693.42|17573.42|10
1622678700000|2021-06-03 00:05:00|17708.99|17588.99|17727.87|17607.87|17727.87|17607.87|17708.99|17588.99|10
1622678710000|2021-06-03 00:05:10|17728.1|17608.1|17734.86|17614.86|17736.34|17616.34|17728.1|17608.1|10
1622678720000|2021-06-03 00:05:20|17733.85|17613.85|17727.13|17607.13|17734|17614|17727.13|17607.13|10
1622678730000|2021-06-03 00:05:30|17726.84|17606.84|17718.11|17598.11|17726.84|17606.84|17718.11|17598.11|10
1622678740000|2021-06-03 00:05:40|17719.14|17599.14|17716.36|17596.36|17720.4|17600.4|17715.08|17595.08|10
1622678750000|2021-06-03 00:05:50|17716.87|17596.87|17721.62|17601.62|17724.27|17604.27|17716.87|17596.87|10
1622678760000|2021-06-03 00:06:00|17721.81|17601.81|17715.71|17595.71|17721.81|17601.81|17715.71|17595.71|10
1622678770000|2021-06-03 00:06:10|17717.17|17597.17|17718.08|17598.08|17718.08|17598.08|17714.55|17594.55|10
1622678780000|2021-06-03 00:06:20|17718.2|17598.2|17722.75|17602.75|17722.75|17602.75|17718.2|17598.2|10
1622678790000|2021-06-03 00:06:30|17723.01|17603.01|17728.37|17608.37|17728.56|17608.56|17723.01|17603.01|10
1622678800000|2021-06-03 00:06:40|17726.99|17606.99|17722.86|17602.86|17726.99|17606.99|17722.67|17602.67|10
1622678810000|2021-06-03 00:06:50|17723.25|17603.25|17719.56|17599.56|17723.34|17603.34|17719.46|17599.46|10
1622678820000|2021-06-03 00:07:00|17719.62|17599.62|17715.61|17595.61|17719.66|17599.66|17715.61|17595.61|10
1622678830000|2021-06-03 00:07:10|17716.5|17596.5|17714.59|17594.59|17716.5|17596.5|17714.35|17594.35|10
1622678840000|2021-06-03 00:07:20|17714.42|17594.42|17713.55|17593.55|17714.42|17594.42|17712.87|17592.87|10
1622678850000|2021-06-03 00:07:30|17712.8|17592.8|17704.87|17584.87|17712.8|17592.8|17701.81|17581.81|10
1622678860000|2021-06-03 00:07:40|17702.43|17582.43|17697.39|17577.39|17702.66|17582.66|17697.39|17577.39|10
1622678870000|2021-06-03 00:07:50|17697.44|17577.44|17694.73|17574.73|17697.44|17577.44|17694.73|17574.73|10
1622678880000|2021-06-03 00:08:00|17694.15|17574.15|17695.37|17575.37|17696.2|17576.2|17693.51|17573.51|10
1622678890000|2021-06-03 00:08:10|17695.82|17575.82|17677.95|17557.95|17695.82|17575.82|17677.95|17557.95|10
1622678900000|2021-06-03 00:08:20|17677.87|17557.87|17660.91|17540.91|17677.87|17557.87|17660.91|17540.91|10
1622678910000|2021-06-03 00:08:30|17659.24|17539.24|17652.66|17532.66|17659.24|17539.24|17652.66|17532.66|10
1622678920000|2021-06-03 00:08:40|17651.9|17531.9|17652.36|17532.36|17652.36|17532.36|17649.54|17529.54|10
1622678930000|2021-06-03 00:08:50|17651.39|17531.39|17644.67|17524.67|17651.39|17531.39|17643.89|17523.89|10
1622678940000|2021-06-03 00:09:00|17643.5|17523.5|17635.57|17515.57|17643.5|17523.5|17635.57|17515.57|10
1622678950000|2021-06-03 00:09:10|17634.85|17514.85|17621.03|17501.03|17634.85|17514.85|17621.03|17501.03|10
1622678960000|2021-06-03 00:09:20|17621.45|17501.45|17613.85|17493.85|17621.45|17501.45|17613.85|17493.85|10
1622678970000|2021-06-03 00:09:30|17614.23|17494.23|17610.94|17490.94|17614.3|17494.3|17610.94|17490.94|10
1622678980000|2021-06-03 00:09:40|17608.91|17488.91|17599.84|17479.84|17608.91|17488.91|17599.84|17479.84|10
1622678990000|2021-06-03 00:09:50|17599.36|17479.36|17594.37|17474.37|17599.36|17479.36|17593.58|17473.58|10
1622679000000|2021-06-03 00:10:00|17594.7|17474.7|17593.97|17473.97|17597.51|17477.51|17591.88|17471.88|10
1622679010000|2021-06-03 00:10:10|17593.29|17473.29|17594.7|17474.7|17595.42|17475.42|17593.22|17473.22|10
1622679020000|2021-06-03 00:10:20|17595.62|17475.62|17598.82|17478.82|17602.16|17482.16|17595.45|17475.45|10
1622679030000|2021-06-03 00:10:30|17598.86|17478.86|17595.93|17475.93|17599.27|17479.27|17595.93|17475.93|10
1622679040000|2021-06-03 00:10:40|17594.82|17474.82|17592.82|17472.82|17594.82|17474.82|17592.77|17472.77|10
1622679050000|2021-06-03 00:10:50|17590.98|17470.98|17584.22|17464.22|17590.98|17470.98|17583.17|17463.17|10
1622679060000|2021-06-03 00:11:00|17583.95|17463.95|17574.87|17454.87|17583.95|17463.95|17574.87|17454.87|10
1622679070000|2021-06-03 00:11:10|17575.47|17455.47|17553.25|17433.25|17575.47|17455.47|17553.25|17433.25|10
1622679080000|2021-06-03 00:11:20|17551.62|17431.62|17532.11|17412.11|17551.62|17431.62|17532.11|17412.11|10
1622679090000|2021-06-03 00:11:30|17530.27|17410.27|17531.97|17411.97|17532.16|17412.16|17527.44|17407.44|10
1622679100000|2021-06-03 00:11:40|17533.48|17413.48|17533.24|17413.24|17535.54|17415.54|17532.89|17412.89|10
1622679110000|2021-06-03 00:11:50|17532.92|17412.92|17537.69|17417.69|17538.3|17418.3|17532.92|17412.92|10
1622679120000|2021-06-03 00:12:00|17538.09|17418.09|17539.12|17419.12|17539.71|17419.71|17537.71|17417.71|9
1622679130000|2021-06-03 00:12:10|17538.79|17418.79|17548.56|17428.56|17548.56|17428.56|17538.79|17418.79|10
1622679140000|2021-06-03 00:12:20|17550.32|17430.32|17550.41|17430.41|17553.97|17433.97|17550.1|17430.1|10
1622679150000|2021-06-03 00:12:30|17550.68|17430.68|17550.98|17430.98|17551.43|17431.43|17549.07|17429.07|10
1622679160000|2021-06-03 00:12:40|17551.38|17431.38|17559.42|17439.42|17559.42|17439.42|17551.38|17431.38|10
1622679170000|2021-06-03 00:12:50|17559.35|17439.35|17565|17445|17565|17445|17559.35|17439.35|10
1622679180000|2021-06-03 00:13:00|17564.92|17444.92|17570.23|17450.23|17570.8|17450.8|17564.87|17444.87|10
1622679190000|2021-06-03 00:13:10|17570.48|17450.48|17575.24|17455.24|17575.79|17455.79|17570.48|17450.48|10
1622679200000|2021-06-03 00:13:20|17576.01|17456.01|17580.39|17460.39|17580.85|17460.85|17576.01|17456.01|10
1622679210000|2021-06-03 00:13:30|17581.16|17461.16|17578.39|17458.39|17581.16|17461.16|17578.39|17458.39|10
1622679220000|2021-06-03 00:13:40|17578.41|17458.41|17571.71|17451.71|17578.41|17458.41|17571.71|17451.71|10
1622679230000|2021-06-03 00:13:50|17570.87|17450.87|17568|17448|17570.87|17450.87|17568|17448|10
1622679240000|2021-06-03 00:14:00|17566.64|17446.64|17561.89|17441.89|17566.64|17446.64|17561.89|17441.89|10
1622679250000|2021-06-03 00:14:10|17562.31|17442.31|17559.22|17439.22|17562.66|17442.66|17558.84|17438.84|10
1622679260000|2021-06-03 00:14:20|17558.49|17438.49|17550.85|17430.85|17558.49|17438.49|17550.85|17430.85|10
1622679270000|2021-06-03 00:14:30|17550.9|17430.9|17543.16|17423.16|17550.9|17430.9|17543.16|17423.16|8
1622679280000|2021-06-03 00:14:40|17543|17423|17538.2|17418.2|17543|17423|17538.2|17418.2|10
1622679290000|2021-06-03 00:14:50|17536.92|17416.92|17537.66|17417.66|17538.1|17418.1|17536.55|17416.55|10
1622679300000|2021-06-03 00:15:00|17537.57|17417.57|17534.03|17414.03|17537.72|17417.72|17534.03|17414.03|10
1622679310000|2021-06-03 00:15:10|17532.96|17412.96|17518.06|17398.06|17533.25|17413.25|17518.06|17398.06|10
1622679320000|2021-06-03 00:15:20|17516.94|17396.94|17507.52|17387.52|17516.94|17396.94|17507.52|17387.52|9
1622679330000|2021-06-03 00:15:30|17507.41|17387.41|17505.86|17385.86|17507.57|17387.57|17505.71|17385.71|10
1622679340000|2021-06-03 00:15:40|17505.85|17385.85|17513.03|17393.03|17513.03|17393.03|17505.85|17385.85|10
1622679350000|2021-06-03 00:15:50|17513.52|17393.52|17515.53|17395.53|17515.93|17395.93|17513.52|17393.52|10
1622679360000|2021-06-03 00:16:00|17516.76|17396.76|17528.62|17408.62|17528.62|17408.62|17516.25|17396.25|10
1622679370000|2021-06-03 00:16:10|17528.88|17408.88|17532.2|17412.2|17533.21|17413.21|17528.35|17408.35|10
1622679380000|2021-06-03 00:16:20|17532.17|17412.17|17535.86|17415.86|17537.49|17417.49|17532.17|17412.17|10
1622679390000|2021-06-03 00:16:30|17535.34|17415.34|17528.34|17408.34|17535.89|17415.89|17528.34|17408.34|10
1622679400000|2021-06-03 00:16:40|17528.5|17408.5|17519.09|17399.09|17528.5|17408.5|17519|17399|10
1622679410000|2021-06-03 00:16:50|17518.54|17398.54|17502.95|17382.95|17518.54|17398.54|17502.95|17382.95|10
1622679420000|2021-06-03 00:17:00|17502.22|17382.22|17481.33|17361.33|17502.22|17382.22|17481.33|17361.33|10
1622679430000|2021-06-03 00:17:10|17482.25|17362.25|17491.21|17371.21|17491.21|17371.21|17482.25|17362.25|10
1622679440000|2021-06-03 00:17:20|17491.71|17371.71|17493.57|17373.57|17493.57|17373.57|17488.38|17368.38|10
1622679450000|2021-06-03 00:17:30|17493.84|17373.84|17501.37|17381.37|17501.37|17381.37|17493.39|17373.39|10
1622679460000|2021-06-03 00:17:40|17502.37|17382.37|17501.99|17381.99|17502.37|17382.37|17500.65|17380.65|10
1622679470000|2021-06-03 00:17:50|17502.63|17382.63|17503.12|17383.12|17503.8|17383.8|17502.54|17382.54|10
1622679480000|2021-06-03 00:18:00|17502.98|17382.98|17501.91|17381.91|17504.09|17384.09|17501.73|17381.73|10
1622679490000|2021-06-03 00:18:10|17501.35|17381.35|17506.74|17386.74|17507.25|17387.25|17501.09|17381.09|10
1622679500000|2021-06-03 00:18:20|17507.61|17387.61|17502.77|17382.77|17507.61|17387.61|17502.71|17382.71|10
1622679510000|2021-06-03 00:18:30|17503.04|17383.04|17500.89|17380.89|17503.04|17383.04|17500.44|17380.44|9
1622679520000|2021-06-03 00:18:40|17500.09|17380.09|17499.14|17379.14|17500.89|17380.89|17499.14|17379.14|10
1622679530000|2021-06-03 00:18:50|17499.2|17379.2|17495.22|17375.22|17499.38|17379.38|17494.56|17374.56|10
1622679540000|2021-06-03 00:19:00|17495.31|17375.31|17492.44|17372.44|17495.66|17375.66|17490.19|17370.19|10
1622679550000|2021-06-03 00:19:10|17492.72|17372.72|17496.34|17376.34|17496.34|17376.34|17492.72|17372.72|10
1622679560000|2021-06-03 00:19:20|17496.73|17376.73|17497.44|17377.44|17499.45|17379.45|17496.73|17376.73|10
1622679570000|2021-06-03 00:19:30|17497.85|17377.85|17502.01|17382.01|17502.01|17382.01|17497.85|17377.85|10
1622679580000|2021-06-03 00:19:40|17502.21|17382.21|17506.02|17386.02|17506.02|17386.02|17502.13|17382.13|10
1622679590000|2021-06-03 00:19:50|17505.88|17385.88|17509.27|17389.27|17509.79|17389.79|17505.88|17385.88|10
1622679600000|2021-06-03 00:20:00|17509.56|17389.56|17514.35|17394.35|17514.35|17394.35|17509.56|17389.56|10
1622679610000|2021-06-03 00:20:10|17515.23|17395.23|17519.94|17399.94|17520.34|17400.34|17515.23|17395.23|10
1622679620000|2021-06-03 00:20:20|17519.57|17399.57|17524.56|17404.56|17524.56|17404.56|17519.57|17399.57|10
1622679630000|2021-06-03 00:20:30|17524.02|17404.02|17531.48|17411.48|17531.78|17411.78|17524.02|17404.02|10
1622679640000|2021-06-03 00:20:40|17532.68|17412.68|17534.56|17414.56|17534.56|17414.56|17532.68|17412.68|10
1622679650000|2021-06-03 00:20:50|17534.59|17414.59|17530.87|17410.87|17534.59|17414.59|17530.87|17410.87|10
1622679660000|2021-06-03 00:21:00|17530.53|17410.53|17528.12|17408.12|17530.53|17410.53|17528.12|17408.12|10
1622679670000|2021-06-03 00:21:10|17528.36|17408.36|17524.75|17404.75|17528.8|17408.8|17524.75|17404.75|9
1622679680000|2021-06-03 00:21:20|17524|17404|17522.12|17402.12|17524|17404|17522.12|17402.12|9
1622679690000|2021-06-03 00:21:30|17527.79|17407.79|17543.55|17423.55|17543.55|17423.55|17527.79|17407.79|10
1622679700000|2021-06-03 00:21:40|17542.75|17422.75|17540.47|17420.47|17543.84|17423.84|17540.47|17420.47|10
1622679710000|2021-06-03 00:21:50|17541.68|17421.68|17547.15|17427.15|17547.15|17427.15|17541.68|17421.68|10
1622679720000|2021-06-03 00:22:00|17547.29|17427.29|17549.54|17429.54|17549.54|17429.54|17547.29|17427.29|10
1622679730000|2021-06-03 00:22:10|17549.6|17429.6|17551.74|17431.74|17552.79|17432.79|17549.6|17429.6|10
1622679740000|2021-06-03 00:22:20|17552.26|17432.26|17554.34|17434.34|17554.89|17434.89|17552.25|17432.25|10
1622679750000|2021-06-03 00:22:30|17554.25|17434.25|17554.93|17434.93|17555.71|17435.71|17554.19|17434.19|10
1622679760000|2021-06-03 00:22:40|17556.69|17436.69|17558.92|17438.92|17559.16|17439.16|17556.69|17436.69|10
1622679770000|2021-06-03 00:22:50|17557.91|17437.91|17560.27|17440.27|17560.42|17440.42|17557.85|17437.85|10
1622679780000|2021-06-03 00:23:00|17560.62|17440.62|17570.28|17450.28|17570.28|17450.28|17560.62|17440.62|10
1622679790000|2021-06-03 00:23:10|17571.8|17451.8|17579.1|17459.1|17579.7|17459.7|17571.8|17451.8|10
1622679800000|2021-06-03 00:23:20|17579.75|17459.75|17577.67|17457.67|17579.98|17459.98|17577.51|17457.51|10
1622679810000|2021-06-03 00:23:30|17579.65|17459.65|17599.39|17479.39|17599.39|17479.39|17579.65|17459.65|10
1622679820000|2021-06-03 00:23:40|17608.65|17488.65|17617.49|17497.49|17618.09|17498.09|17608.65|17488.65|10
1622679830000|2021-06-03 00:23:50|17617.05|17497.05|17614.85|17494.85|17618.24|17498.24|17614.49|17494.49|10
1622679840000|2021-06-03 00:24:00|17614.71|17494.71|17617.66|17497.66|17617.74|17497.74|17613.46|17493.46|10
1622679850000|2021-06-03 00:24:10|17618.13|17498.13|17617.31|17497.31|17618.59|17498.59|17615.1|17495.1|10
1622679860000|2021-06-03 00:24:20|17617.16|17497.16|17614.82|17494.82|17617.88|17497.88|17614.82|17494.82|10
1622679870000|2021-06-03 00:24:30|17614.72|17494.72|17612.86|17492.86|17615.24|17495.24|17612.28|17492.28|10
1622679880000|2021-06-03 00:24:40|17612.57|17492.57|17609.13|17489.13|17612.75|17492.75|17608.84|17488.84|10
1622679890000|2021-06-03 00:24:50|17605.1|17485.1|17604.89|17484.89|17606.21|17486.21|17602.9|17482.9|9
1622679900000|2021-06-03 00:25:00|17605.07|17485.07|17590.22|17470.22|17605.07|17485.07|17590.22|17470.22|10
1622679910000|2021-06-03 00:25:10|17590.49|17470.49|17580.33|17460.33|17590.49|17470.49|17579.99|17459.99|10
1622679920000|2021-06-03 00:25:20|17581.46|17461.46|17583.08|17463.08|17583.08|17463.08|17578.57|17458.57|10
1622679930000|2021-06-03 00:25:30|17583.7|17463.7|17588.01|17468.01|17588.01|17468.01|17583.29|17463.29|10
1622679940000|2021-06-03 00:25:40|17588.23|17468.23|17588.15|17468.15|17588.45|17468.45|17586.85|17466.85|10
1622679950000|2021-06-03 00:25:50|17588.13|17468.13|17584.92|17464.92|17588.13|17468.13|17584.88|17464.88|10
1622679960000|2021-06-03 00:26:00|17586.52|17466.52|17601.93|17481.93|17601.93|17481.93|17586.52|17466.52|10
1622679970000|2021-06-03 00:26:10|17601.21|17481.21|17605.92|17485.92|17607.48|17487.48|17601.21|17481.21|10
1622679980000|2021-06-03 00:26:20|17606.35|17486.35|17611.36|17491.36|17611.36|17491.36|17606.1|17486.1|10
1622679990000|2021-06-03 00:26:30|17611.96|17491.96|17615.18|17495.18|17615.18|17495.18|17609.35|17489.35|10
1622680000000|2021-06-03 00:26:40|17616.25|17496.25|17623.1|17503.1|17623.29|17503.29|17616.25|17496.25|10
1622680010000|2021-06-03 00:26:50|17624.3|17504.3|17628.34|17508.34|17628.81|17508.81|17624.25|17504.25|10
1622680020000|2021-06-03 00:27:00|17629.18|17509.18|17636.79|17516.79|17636.79|17516.79|17629.18|17509.18|9
1622680030000|2021-06-03 00:27:10|17637.25|17517.25|17639.24|17519.24|17640.82|17520.82|17637.25|17517.25|10
1622680040000|2021-06-03 00:27:20|17639.54|17519.54|17636.77|17516.77|17639.54|17519.54|17636.77|17516.77|10
1622680050000|2021-06-03 00:27:30|17636.41|17516.41|17636.86|17516.86|17637.84|17517.84|17635.46|17515.46|10
1622680060000|2021-06-03 00:27:40|17636.69|17516.69|17635.84|17515.84|17637.15|17517.15|17635.84|17515.84|9
1622680070000|2021-06-03 00:27:50|17635.95|17515.95|17635.36|17515.36|17636.75|17516.75|17635.1|17515.1|10
1622680080000|2021-06-03 00:28:00|17634.57|17514.57|17631.54|17511.54|17634.57|17514.57|17631.54|17511.54|10
1622680090000|2021-06-03 00:28:10|17631.76|17511.76|17630.34|17510.34|17633.02|17513.02|17630.34|17510.34|10
1622680100000|2021-06-03 00:28:20|17630.07|17510.07|17627.94|17507.94|17630.07|17510.07|17627.94|17507.94|10
1622680110000|2021-06-03 00:28:30|17627.95|17507.95|17628.26|17508.26|17628.71|17508.71|17627.86|17507.86|10
1622680120000|2021-06-03 00:28:40|17628.11|17508.11|17632.72|17512.72|17632.72|17512.72|17628.01|17508.01|10
1622680130000|2021-06-03 00:28:50|17631.66|17511.66|17636.33|17516.33|17636.33|17516.33|17631.66|17511.66|10
1622680140000|2021-06-03 00:29:00|17637.73|17517.73|17639.52|17519.52|17640.78|17520.78|17637.73|17517.73|10
1622680150000|2021-06-03 00:29:10|17639.25|17519.25|17634.03|17514.03|17639.42|17519.42|17634.03|17514.03|10
1622680160000|2021-06-03 00:29:20|17634.63|17514.63|17635.54|17515.54|17635.56|17515.56|17633.81|17513.81|10
1622680170000|2021-06-03 00:29:30|17634.88|17514.88|17635.11|17515.11|17635.11|17515.11|17633.26|17513.26|9
1622680180000|2021-06-03 00:29:40|17634.76|17514.76|17634.04|17514.04|17634.76|17514.76|17633.66|17513.66|10
1622680190000|2021-06-03 00:29:50|17633.66|17513.66|17634.45|17514.45|17634.45|17514.45|17632.56|17512.56|10
1622680200000|2021-06-03 00:30:00|17635.74|17515.74|17635.5|17515.5|17638.02|17518.02|17635.5|17515.5|10
1622680210000|2021-06-03 00:30:10|17635.58|17515.58|17632.55|17512.55|17635.7|17515.7|17632.55|17512.55|10
1622680220000|2021-06-03 00:30:20|17631.78|17511.78|17629.22|17509.22|17631.8|17511.8|17629.22|17509.22|10
1622680230000|2021-06-03 00:30:30|17627.08|17507.08|17624.11|17504.11|17627.08|17507.08|17624.11|17504.11|10
1622680240000|2021-06-03 00:30:40|17623.94|17503.94|17614.38|17494.38|17623.94|17503.94|17614.38|17494.38|10
1622680250000|2021-06-03 00:30:50|17613.76|17493.76|17606.77|17486.77|17613.76|17493.76|17606.77|17486.77|10
1622680260000|2021-06-03 00:31:00|17607.52|17487.52|17608.92|17488.92|17609.41|17489.41|17607.52|17487.52|10
1622680270000|2021-06-03 00:31:10|17608.35|17488.35|17605.71|17485.71|17608.35|17488.35|17605.42|17485.42|10
1622680280000|2021-06-03 00:31:20|17604.99|17484.99|17602.46|17482.46|17604.99|17484.99|17601.68|17481.68|10
1622680290000|2021-06-03 00:31:30|17601.97|17481.97|17601.07|17481.07|17601.99|17481.99|17600.6|17480.6|10
1622680300000|2021-06-03 00:31:40|17600.53|17480.53|17597.28|17477.28|17600.53|17480.53|17597.28|17477.28|8
1622680310000|2021-06-03 00:31:50|17597.69|17477.69|17591.49|17471.49|17597.69|17477.69|17590.14|17470.14|10
1622680320000|2021-06-03 00:32:00|17591.08|17471.08|17585.51|17465.51|17591.2|17471.2|17585.51|17465.51|10
1622680330000|2021-06-03 00:32:10|17583.97|17463.97|17585.9|17465.9|17586.25|17466.25|17583.97|17463.97|9
1622680340000|2021-06-03 00:32:20|17586.77|17466.77|17580.58|17460.58|17586.77|17466.77|17580.58|17460.58|10
1622680350000|2021-06-03 00:32:30|17579.83|17459.83|17573.16|17453.16|17579.83|17459.83|17573.16|17453.16|9
1622680360000|2021-06-03 00:32:40|17572.77|17452.77|17569.85|17449.85|17573.48|17453.48|17569.85|17449.85|10
1622680370000|2021-06-03 00:32:50|17569.25|17449.25|17554.87|17434.87|17569.25|17449.25|17554.87|17434.87|10
1622680380000|2021-06-03 00:33:00|17553.52|17433.52|17547.1|17427.1|17553.52|17433.52|17547.1|17427.1|10
1622680390000|2021-06-03 00:33:10|17547.59|17427.59|17546.36|17426.36|17548.74|17428.74|17546.36|17426.36|10
1622680400000|2021-06-03 00:33:20|17545.93|17425.93|17549.54|17429.54|17549.72|17429.72|17545.48|17425.48|10
1622680410000|2021-06-03 00:33:30|17550.17|17430.17|17547.48|17427.48|17550.17|17430.17|17547.48|17427.48|10
1622680420000|2021-06-03 00:33:40|17547.81|17427.81|17549.48|17429.48|17549.48|17429.48|17547.79|17427.79|9
1622680430000|2021-06-03 00:33:50|17548.86|17428.86|17543.32|17423.32|17548.93|17428.93|17543.08|17423.08|10
1622680440000|2021-06-03 00:34:00|17543.25|17423.25|17540.45|17420.45|17544.53|17424.53|17540.45|17420.45|10
1622680450000|2021-06-03 00:34:10|17540.21|17420.21|17542.21|17422.21|17542.21|17422.21|17539.62|17419.62|10
1622680460000|2021-06-03 00:34:20|17543.44|17423.44|17544.32|17424.32|17544.37|17424.37|17543.3|17423.3|10
1622680470000|2021-06-03 00:34:30|17544.42|17424.42|17544.98|17424.98|17545.77|17425.77|17543.52|17423.52|10
1622680480000|2021-06-03 00:34:40|17545.59|17425.59|17543.96|17423.96|17545.59|17425.59|17543.88|17423.88|10
1622680490000|2021-06-03 00:34:50|17543.72|17423.72|17537.78|17417.78|17543.72|17423.72|17537.78|17417.78|10
1622680500000|2021-06-03 00:35:00|17537.6|17417.6|17537.02|17417.02|17537.6|17417.6|17533.51|17413.51|10
1622680510000|2021-06-03 00:35:10|17537.24|17417.24|17535.75|17415.75|17537.8|17417.8|17535.75|17415.75|10
1622680520000|2021-06-03 00:35:20|17535.6|17415.6|17533.48|17413.48|17535.6|17415.6|17533.16|17413.16|10
1622680530000|2021-06-03 00:35:30|17533.64|17413.64|17525.55|17405.55|17533.64|17413.64|17525.55|17405.55|10
1622680540000|2021-06-03 00:35:40|17524.46|17404.46|17524.8|17404.8|17525.18|17405.18|17523.67|17403.67|10
1622680550000|2021-06-03 00:35:50|17525.22|17405.22|17529.1|17409.1|17529.1|17409.1|17525.22|17405.22|10
1622680560000|2021-06-03 00:36:00|17528.98|17408.98|17534.53|17414.53|17534.53|17414.53|17528.98|17408.98|10
1622680570000|2021-06-03 00:36:10|17534.4|17414.4|17530.47|17410.47|17534.4|17414.4|17529.74|17409.74|10
1622680580000|2021-06-03 00:36:20|17530.57|17410.57|17523.66|17403.66|17530.57|17410.57|17522.99|17402.99|10
1622680590000|2021-06-03 00:36:30|17523.53|17403.53|17521.25|17401.25|17523.69|17403.69|17521.25|17401.25|10
1622680600000|2021-06-03 00:36:40|17521.32|17401.32|17518.4|17398.4|17521.32|17401.32|17518.4|17398.4|10
1622680610000|2021-06-03 00:36:50|17517.78|17397.78|17518.82|17398.82|17518.82|17398.82|17517.37|17397.37|9
1622680620000|2021-06-03 00:37:00|17519.9|17399.9|17524.49|17404.49|17524.49|17404.49|17519.9|17399.9|10
1622680630000|2021-06-03 00:37:10|17525.41|17405.41|17533.87|17413.87|17533.87|17413.87|17525.41|17405.41|10
1622680640000|2021-06-03 00:37:20|17534.47|17414.47|17537.84|17417.84|17537.84|17417.84|17534.47|17414.47|10
1622680650000|2021-06-03 00:37:30|17538.53|17418.53|17542.57|17422.57|17542.57|17422.57|17538.53|17418.53|10
1622680660000|2021-06-03 00:37:40|17543.31|17423.31|17542.8|17422.8|17543.52|17423.52|17541.8|17421.8|10
1622680670000|2021-06-03 00:37:50|17543.9|17423.9|17542.37|17422.37|17544.09|17424.09|17542.29|17422.29|10
1622680680000|2021-06-03 00:38:00|17542.43|17422.43|17543.71|17423.71|17545.05|17425.05|17542.43|17422.43|10
1622680690000|2021-06-03 00:38:10|17543.18|17423.18|17541.25|17421.25|17543.18|17423.18|17540.63|17420.63|10
1622680700000|2021-06-03 00:38:20|17541.38|17421.38|17538.27|17418.27|17541.52|17421.52|17538.27|17418.27|10
1622680710000|2021-06-03 00:38:30|17538.34|17418.34|17535.9|17415.9|17538.37|17418.37|17535.9|17415.9|9
1622680720000|2021-06-03 00:38:40|17535.87|17415.87|17534.51|17414.51|17535.87|17415.87|17534.48|17414.48|10
1622680730000|2021-06-03 00:38:50|17534.25|17414.25|17536.39|17416.39|17536.39|17416.39|17533.4|17413.4|10
1622680740000|2021-06-03 00:39:00|17536.55|17416.55|17535.53|17415.53|17536.89|17416.89|17535.11|17415.11|10
1622680750000|2021-06-03 00:39:10|17535.67|17415.67|17535.52|17415.52|17535.69|17415.69|17535.06|17415.06|10
1622680760000|2021-06-03 00:39:20|17534.26|17414.26|17531.97|17411.97|17534.26|17414.26|17531.97|17411.97|10
1622680770000|2021-06-03 00:39:30|17530.44|17410.44|17524.95|17404.95|17530.44|17410.44|17524.95|17404.95|10
1622680780000|2021-06-03 00:39:40|17523.06|17403.06|17516.48|17396.48|17523.06|17403.06|17516.27|17396.27|10
1622680790000|2021-06-03 00:39:50|17516.31|17396.31|17514.03|17394.03|17516.31|17396.31|17513.94|17393.94|10
1622680800000|2021-06-03 00:40:00|17514.74|17394.74|17515.87|17395.87|17516.25|17396.25|17514.64|17394.64|10
1622680810000|2021-06-03 00:40:10|17516.5|17396.5|17513.26|17393.26|17516.81|17396.81|17513.26|17393.26|9
1622680820000|2021-06-03 00:40:20|17513.01|17393.01|17509.98|17389.98|17513.01|17393.01|17509.4|17389.4|10
1622680830000|2021-06-03 00:40:30|17510.06|17390.06|17508.78|17388.78|17510.06|17390.06|17508.36|17388.36|10
1622680840000|2021-06-03 00:40:40|17508.28|17388.28|17511.49|17391.49|17511.49|17391.49|17508.28|17388.28|10
1622680850000|2021-06-03 00:40:50|17512.08|17392.08|17516.5|17396.5|17516.5|17396.5|17512.08|17392.08|10
1622680860000|2021-06-03 00:41:00|17517.54|17397.54|17514.85|17394.85|17517.54|17397.54|17514.85|17394.85|10
1622680870000|2021-06-03 00:41:10|17514.59|17394.59|17518.29|17398.29|17518.57|17398.57|17514.58|17394.58|9
1622680880000|2021-06-03 00:41:20|17518.1|17398.1|17518.28|17398.28|17518.28|17398.28|17517.34|17397.34|10
1622680890000|2021-06-03 00:41:30|17518.65|17398.65|17515.44|17395.44|17518.65|17398.65|17515.44|17395.44|10
1622680900000|2021-06-03 00:41:40|17514.84|17394.84|17515.19|17395.19|17515.19|17395.19|17514.03|17394.03|10
1622680910000|2021-06-03 00:41:50|17515.32|17395.32|17515.38|17395.38|17516.2|17396.2|17515.32|17395.32|10
1622680920000|2021-06-03 00:42:00|17515.91|17395.91|17518.04|17398.04|17518.04|17398.04|17515.47|17395.47|10
1622680930000|2021-06-03 00:42:10|17518.96|17398.96|17521.35|17401.35|17522.43|17402.43|17518.96|17398.96|10
1622680940000|2021-06-03 00:42:20|17520.87|17400.87|17523.36|17403.36|17523.36|17403.36|17520.87|17400.87|10
1622680950000|2021-06-03 00:42:30|17521.28|17401.28|17529.78|17409.78|17529.78|17409.78|17520.59|17400.59|9
1622680960000|2021-06-03 00:42:40|17532|17412|17533.25|17413.25|17533.37|17413.37|17532|17412|10
1622680970000|2021-06-03 00:42:50|17533.75|17413.75|17536.68|17416.68|17536.68|17416.68|17532.29|17412.29|10
1622680980000|2021-06-03 00:43:00|17537.77|17417.77|17545.68|17425.68|17545.68|17425.68|17537.77|17417.77|10
1622680990000|2021-06-03 00:43:10|17547.1|17427.1|17558.65|17438.65|17558.65|17438.65|17547.1|17427.1|10
1622681000000|2021-06-03 00:43:20|17559.13|17439.13|17554.07|17434.07|17559.13|17439.13|17554.07|17434.07|10
1622681010000|2021-06-03 00:43:30|17553.8|17433.8|17552.09|17432.09|17553.8|17433.8|17551.54|17431.54|10
1622681020000|2021-06-03 00:43:40|17551.83|17431.83|17550.94|17430.94|17551.83|17431.83|17549.81|17429.81|9
1622681030000|2021-06-03 00:43:50|17550.92|17430.92|17547.75|17427.75|17551.11|17431.11|17547.75|17427.75|10
1622681040000|2021-06-03 00:44:00|17547.76|17427.76|17546.51|17426.51|17547.76|17427.76|17545.97|17425.97|10
1622681050000|2021-06-03 00:44:10|17547.03|17427.03|17549.24|17429.24|17549.24|17429.24|17546.3|17426.3|10
1622681060000|2021-06-03 00:44:20|17549.32|17429.32|17548.58|17428.58|17551.62|17431.62|17548.58|17428.58|10
1622681070000|2021-06-03 00:44:30|17545.69|17425.69|17547.53|17427.53|17547.53|17427.53|17545.69|17425.69|10
1622681080000|2021-06-03 00:44:40|17548.23|17428.23|17546.03|17426.03|17549.09|17429.09|17546|17426|9
1622681090000|2021-06-03 00:44:50|17545.74|17425.74|17546.49|17426.49|17546.67|17426.67|17544.78|17424.78|9
1622681100000|2021-06-03 00:45:00|17546.46|17426.46|17543.43|17423.43|17546.46|17426.46|17543.43|17423.43|9
1622681110000|2021-06-03 00:45:10|17543.56|17423.56|17538.05|17418.05|17543.56|17423.56|17538.05|17418.05|10
1622681120000|2021-06-03 00:45:20|17537.23|17417.23|17535.83|17415.83|17538.69|17418.69|17535.83|17415.83|10
1622681130000|2021-06-03 00:45:30|17536.06|17416.06|17528.42|17408.42|17536.06|17416.06|17528.42|17408.42|10
1622681140000|2021-06-03 00:45:40|17528.01|17408.01|17523.22|17403.22|17528.01|17408.01|17523.22|17403.22|10
1622681150000|2021-06-03 00:45:50|17522.46|17402.46|17520.58|17400.58|17522.46|17402.46|17520.41|17400.41|9
1622681160000|2021-06-03 00:46:00|17520.57|17400.57|17516.48|17396.48|17520.57|17400.57|17516.48|17396.48|10
1622681170000|2021-06-03 00:46:10|17515.25|17395.25|17496.63|17376.63|17515.25|17395.25|17496.63|17376.63|10
1622681180000|2021-06-03 00:46:20|17494.28|17374.28|17493.59|17373.59|17494.28|17374.28|17493.08|17373.08|10
1622681190000|2021-06-03 00:46:30|17494.22|17374.22|17499.73|17379.73|17499.73|17379.73|17494.22|17374.22|10
1622681200000|2021-06-03 00:46:40|17499.85|17379.85|17500.86|17380.86|17500.97|17380.97|17499.85|17379.85|10
1622681210000|2021-06-03 00:46:50|17501.48|17381.48|17500.08|17380.08|17506.78|17386.78|17500.08|17380.08|10
1622681220000|2021-06-03 00:47:00|17500.58|17380.58|17512.89|17392.89|17512.89|17392.89|17500.58|17380.58|10
1622681230000|2021-06-03 00:47:10|17514.64|17394.64|17519.98|17399.98|17519.98|17399.98|17514.64|17394.64|10
1622681240000|2021-06-03 00:47:20|17520.36|17400.36|17521.16|17401.16|17523.17|17403.17|17520.36|17400.36|10
1622681250000|2021-06-03 00:47:30|17518.44|17398.44|17512.31|17392.31|17518.44|17398.44|17512.31|17392.31|10
1622681260000|2021-06-03 00:47:40|17512.43|17392.43|17504.61|17384.61|17512.43|17392.43|17504.61|17384.61|10
1622681270000|2021-06-03 00:47:50|17504.83|17384.83|17501.34|17381.34|17504.83|17384.83|17501.34|17381.34|10
1622681280000|2021-06-03 00:48:00|17500.32|17380.32|17500.93|17380.93|17501.54|17381.54|17498.35|17378.35|10
1622681290000|2021-06-03 00:48:10|17499.14|17379.14|17497.67|17377.67|17499.47|17379.47|17496.64|17376.64|10
1622681300000|2021-06-03 00:48:20|17497.89|17377.89|17499.4|17379.4|17499.4|17379.4|17497.89|17377.89|9
1622681310000|2021-06-03 00:48:30|17499.8|17379.8|17499.61|17379.61|17500.24|17380.24|17499.61|17379.61|10
1622681320000|2021-06-03 00:48:40|17499.41|17379.41|17497.58|17377.58|17499.41|17379.41|17497.58|17377.58|10
1622681330000|2021-06-03 00:48:50|17497.84|17377.84|17492.5|17372.5|17497.98|17377.98|17492.47|17372.47|10
1622681340000|2021-06-03 00:49:00|17491.98|17371.98|17491.33|17371.33|17491.98|17371.98|17491.06|17371.06|10
1622681350000|2021-06-03 00:49:10|17490.94|17370.94|17492.07|17372.07|17493.09|17373.09|17490.94|17370.94|8
1622681360000|2021-06-03 00:49:20|17492.79|17372.79|17489.63|17369.63|17493.06|17373.06|17489.63|17369.63|10
1622681370000|2021-06-03 00:49:30|17488.02|17368.02|17488.65|17368.65|17488.98|17368.98|17488.02|17368.02|9
1622681380000|2021-06-03 00:49:40|17488.58|17368.58|17489.72|17369.72|17489.74|17369.74|17488.58|17368.58|8
1622681390000|2021-06-03 00:49:50|17489.66|17369.66|17489.42|17369.42|17489.95|17369.95|17489.11|17369.11|9
1622681400000|2021-06-03 00:50:00|17490.1|17370.1|17495.17|17375.17|17495.17|17375.17|17490.1|17370.1|9
1622681410000|2021-06-03 00:50:10|17497.22|17377.22|17503.84|17383.84|17504.03|17384.03|17497.22|17377.22|10
1622681420000|2021-06-03 00:50:20|17505.26|17385.26|17508.28|17388.28|17508.28|17388.28|17505.26|17385.26|10
1622681430000|2021-06-03 00:50:30|17508.54|17388.54|17511.01|17391.01|17511.64|17391.64|17508.54|17388.54|10
1622681440000|2021-06-03 00:50:40|17511.08|17391.08|17512.27|17392.27|17512.32|17392.32|17511.08|17391.08|10
1622681450000|2021-06-03 00:50:50|17511.75|17391.75|17508.31|17388.31|17511.75|17391.75|17508.31|17388.31|10
1622681460000|2021-06-03 00:51:00|17508.35|17388.35|17505.77|17385.77|17508.35|17388.35|17505.04|17385.04|10
1622681470000|2021-06-03 00:51:10|17505.65|17385.65|17505.92|17385.92|17505.92|17385.92|17504.89|17384.89|10
1622681480000|2021-06-03 00:51:20|17505.64|17385.64|17499.42|17379.42|17505.64|17385.64|17499.42|17379.42|10
1622681490000|2021-06-03 00:51:30|17498.7|17378.7|17498.63|17378.63|17499.16|17379.16|17498.02|17378.02|9
1622681500000|2021-06-03 00:51:40|17499.18|17379.18|17488.46|17368.46|17499.18|17379.18|17488.46|17368.46|10
1622681510000|2021-06-03 00:51:50|17487.05|17367.05|17481.5|17361.5|17487.43|17367.43|17481.5|17361.5|10
1622681520000|2021-06-03 00:52:00|17481.59|17361.59|17483.27|17363.27|17483.37|17363.37|17481.44|17361.44|10
1622681530000|2021-06-03 00:52:10|17483.13|17363.13|17480.47|17360.47|17483.13|17363.13|17480.44|17360.44|10
1622681540000|2021-06-03 00:52:20|17480.49|17360.49|17481.31|17361.31|17481.59|17361.59|17479.81|17359.81|10
1622681550000|2021-06-03 00:52:30|17481.94|17361.94|17484.13|17364.13|17484.13|17364.13|17481.94|17361.94|9
1622681560000|2021-06-03 00:52:40|17483.37|17363.37|17482.54|17362.54|17483.52|17363.52|17482.36|17362.36|10
1622681570000|2021-06-03 00:52:50|17482.72|17362.72|17484.92|17364.92|17484.92|17364.92|17481.83|17361.83|10
1622681580000|2021-06-03 00:53:00|17485.6|17365.6|17492.92|17372.92|17492.92|17372.92|17485.6|17365.6|10
1622681590000|2021-06-03 00:53:10|17492.61|17372.61|17498.91|17378.91|17498.91|17378.91|17492.61|17372.61|10
1622681600000|2021-06-03 00:53:20|17500.45|17380.45|17503.27|17383.27|17503.27|17383.27|17499.97|17379.97|10
1622681610000|2021-06-03 00:53:30|17503.11|17383.11|17504.69|17384.69|17505.04|17385.04|17502.79|17382.79|10
1622681620000|2021-06-03 00:53:40|17504.04|17384.04|17505.18|17385.18|17505.18|17385.18|17503.08|17383.08|10
1622681630000|2021-06-03 00:53:50|17505.84|17385.84|17509.2|17389.2|17509.2|17389.2|17505.47|17385.47|9
1622681640000|2021-06-03 00:54:00|17508.43|17388.43|17504.1|17384.1|17508.67|17388.67|17504.1|17384.1|10
1622681650000|2021-06-03 00:54:10|17504.21|17384.21|17500.59|17380.59|17504.21|17384.21|17500.59|17380.59|10
1622681660000|2021-06-03 00:54:20|17500.48|17380.48|17495.18|17375.18|17500.48|17380.48|17495.18|17375.18|10
1622681670000|2021-06-03 00:54:30|17494.57|17374.57|17492.66|17372.66|17494.57|17374.57|17492.66|17372.66|10
1622681680000|2021-06-03 00:54:40|17492.51|17372.51|17489.81|17369.81|17492.56|17372.56|17489.81|17369.81|10
1622681690000|2021-06-03 00:54:50|17489.75|17369.75|17487.74|17367.74|17489.75|17369.75|17487.2|17367.2|10
1622681700000|2021-06-03 00:55:00|17487.68|17367.68|17488.99|17368.99|17488.99|17368.99|17487.54|17367.54|10
1622681710000|2021-06-03 00:55:10|17489.89|17369.89|17495.49|17375.49|17495.49|17375.49|17489.89|17369.89|10
1622681720000|2021-06-03 00:55:20|17495.63|17375.63|17495.64|17375.64|17496.5|17376.5|17494.69|17374.69|10
1622681730000|2021-06-03 00:55:30|17496.15|17376.15|17496.69|17376.69|17496.69|17376.69|17495.28|17375.28|10
1622681740000|2021-06-03 00:55:40|17496.79|17376.79|17502.96|17382.96|17502.96|17382.96|17496.79|17376.79|10
1622681750000|2021-06-03 00:55:50|17503.1|17383.1|17505.22|17385.22|17505.22|17385.22|17503.1|17383.1|10
1622681760000|2021-06-03 00:56:00|17505.97|17385.97|17515.04|17395.04|17515.04|17395.04|17505.97|17385.97|10
1622681770000|2021-06-03 00:56:10|17517.13|17397.13|17522.29|17402.29|17522.29|17402.29|17517.13|17397.13|10
1622681780000|2021-06-03 00:56:20|17522.8|17402.8|17524.6|17404.6|17524.6|17404.6|17522.8|17402.8|10
1622681790000|2021-06-03 00:56:30|17524.04|17404.04|17523.47|17403.47|17524.04|17404.04|17523.18|17403.18|9
1622681800000|2021-06-03 00:56:40|17523.24|17403.24|17528|17408|17528|17408|17523.24|17403.24|10
1622681810000|2021-06-03 00:56:50|17528.31|17408.31|17530.3|17410.3|17530.3|17410.3|17528.31|17408.31|10
1622681820000|2021-06-03 00:57:00|17530.41|17410.41|17530.79|17410.79|17531.53|17411.53|17530.41|17410.41|10
1622681830000|2021-06-03 00:57:10|17530.45|17410.45|17528.27|17408.27|17530.45|17410.45|17528.17|17408.17|10
1622681840000|2021-06-03 00:57:20|17528.31|17408.31|17525.48|17405.48|17528.31|17408.31|17525.26|17405.26|10
1622681850000|2021-06-03 00:57:30|17525.24|17405.24|17522.21|17402.21|17525.24|17405.24|17522.21|17402.21|9
1622681860000|2021-06-03 00:57:40|17521.76|17401.76|17521.69|17401.69|17522.85|17402.85|17521.69|17401.69|9
1622681870000|2021-06-03 00:57:50|17521.61|17401.61|17519.3|17399.3|17521.61|17401.61|17517.72|17397.72|10
1622681880000|2021-06-03 00:58:00|17519.05|17399.05|17521.36|17401.36|17521.52|17401.52|17518.92|17398.92|9
1622681890000|2021-06-03 00:58:10|17521.1|17401.1|17526.37|17406.37|17526.37|17406.37|17521.1|17401.1|10
1622681900000|2021-06-03 00:58:20|17526.36|17406.36|17528.76|17408.76|17528.76|17408.76|17526.36|17406.36|10
1622681910000|2021-06-03 00:58:30|17528.66|17408.66|17534.12|17414.12|17534.12|17414.12|17528.66|17408.66|10
1622681920000|2021-06-03 00:58:40|17534.1|17414.1|17540.67|17420.67|17540.88|17420.88|17534.1|17414.1|10
1622681930000|2021-06-03 00:58:50|17540.39|17420.39|17539.93|17419.93|17541.2|17421.2|17539.67|17419.67|9
1622681940000|2021-06-03 00:59:00|17539.83|17419.83|17545.06|17425.06|17545.06|17425.06|17539.83|17419.83|10
1622681950000|2021-06-03 00:59:10|17545.8|17425.8|17553.95|17433.95|17553.95|17433.95|17545.8|17425.8|10
1622681960000|2021-06-03 00:59:20|17554.24|17434.24|17557.02|17437.02|17557.48|17437.48|17554.24|17434.24|9
1622681970000|2021-06-03 00:59:30|17557.09|17437.09|17565.49|17445.49|17565.49|17445.49|17557.09|17437.09|10
1622681980000|2021-06-03 00:59:40|17566.25|17446.25|17570.2|17450.2|17570.54|17450.54|17566.25|17446.25|10
1622681990000|2021-06-03 00:59:50|17570.78|17450.78|17571.91|17451.91|17571.91|17451.91|17570.78|17450.78|10
1622682000000|2021-06-03 01:00:00|17572.12|17452.12|17557.14|17437.14|17572.12|17452.12|17557.14|17437.14|10
1622682010000|2021-06-03 01:00:10|17555.7|17435.7|17547.69|17427.69|17555.7|17435.7|17547.69|17427.69|10
1622682020000|2021-06-03 01:00:20|17548.03|17428.03|17548.58|17428.58|17549.43|17429.43|17548.03|17428.03|10
1622682030000|2021-06-03 01:00:30|17548.72|17428.72|17542.29|17422.29|17548.72|17428.72|17542.29|17422.29|10
1622682040000|2021-06-03 01:00:40|17541.67|17421.67|17539.66|17419.66|17541.67|17421.67|17538.74|17418.74|10
1622682050000|2021-06-03 01:00:50|17539.82|17419.82|17539.76|17419.76|17540.03|17420.03|17539.08|17419.08|10
1622682060000|2021-06-03 01:01:00|17541.48|17421.48|17547.8|17427.8|17547.8|17427.8|17541.48|17421.48|10
1622682070000|2021-06-03 01:01:10|17547.94|17427.94|17554.47|17434.47|17554.47|17434.47|17547.4|17427.4|10
1622682080000|2021-06-03 01:01:20|17555|17435|17565.16|17445.16|17565.16|17445.16|17555|17435|10
1622682090000|2021-06-03 01:01:30|17565.69|17445.69|17570.27|17450.27|17570.27|17450.27|17565.69|17445.69|10
1622682100000|2021-06-03 01:01:40|17571.62|17451.62|17572.89|17452.89|17573.37|17453.37|17571.62|17451.62|10
1622682110000|2021-06-03 01:01:50|17572.93|17452.93|17575.67|17455.67|17575.67|17455.67|17572.36|17452.36|10
1622682120000|2021-06-03 01:02:00|17575.59|17455.59|17576.55|17456.55|17576.55|17456.55|17574.41|17454.41|10
1622682130000|2021-06-03 01:02:10|17576.25|17456.25|17574.76|17454.76|17576.25|17456.25|17574.76|17454.76|10
1622682140000|2021-06-03 01:02:20|17573.76|17453.76|17573.08|17453.08|17574.39|17454.39|17572.94|17452.94|10
1622682150000|2021-06-03 01:02:30|17573.37|17453.37|17572.82|17452.82|17573.83|17453.83|17572.22|17452.22|10
1622682160000|2021-06-03 01:02:40|17572.04|17452.04|17576.2|17456.2|17576.2|17456.2|17572.04|17452.04|10
1622682170000|2021-06-03 01:02:50|17576.79|17456.79|17577.91|17457.91|17578.63|17458.63|17576.79|17456.79|9
1622682180000|2021-06-03 01:03:00|17578.23|17458.23|17581.48|17461.48|17581.48|17461.48|17577.91|17457.91|10
1622682190000|2021-06-03 01:03:10|17581.55|17461.55|17587.79|17467.79|17587.79|17467.79|17581.55|17461.55|9
1622682200000|2021-06-03 01:03:20|17587.92|17467.92|17590.83|17470.83|17590.83|17470.83|17587.92|17467.92|10
1622682210000|2021-06-03 01:03:30|17591.24|17471.24|17593.59|17473.59|17593.59|17473.59|17591.24|17471.24|10
1622682220000|2021-06-03 01:03:40|17593.54|17473.54|17597.22|17477.22|17597.22|17477.22|17593.26|17473.26|8
1622682230000|2021-06-03 01:03:50|17597.41|17477.41|17599.22|17479.22|17599.22|17479.22|17597.13|17477.13|10
1622682240000|2021-06-03 01:04:00|17598.5|17478.5|17597.17|17477.17|17599.91|17479.91|17597.14|17477.14|10
1622682250000|2021-06-03 01:04:10|17597.08|17477.08|17599.21|17479.21|17599.21|17479.21|17596.64|17476.64|9
1622682260000|2021-06-03 01:04:20|17599.01|17479.01|17601.06|17481.06|17601.06|17481.06|17599.01|17479.01|10
1622682270000|2021-06-03 01:04:30|17601.7|17481.7|17604.33|17484.33|17604.33|17484.33|17601.7|17481.7|10
1622682280000|2021-06-03 01:04:40|17603.68|17483.68|17603.4|17483.4|17605.03|17485.03|17603.4|17483.4|10
1622682290000|2021-06-03 01:04:50|17603.54|17483.54|17602.26|17482.26|17604.15|17484.15|17602.26|17482.26|10
1622682300000|2021-06-03 01:05:00|17601.94|17481.94|17601.33|17481.33|17601.94|17481.94|17600.31|17480.31|10
1622682310000|2021-06-03 01:05:10|17601.32|17481.32|17597.15|17477.15|17601.32|17481.32|17597.15|17477.15|10
1622682320000|2021-06-03 01:05:20|17596.15|17476.15|17596.23|17476.23|17596.69|17476.69|17595.31|17475.31|9
1622682330000|2021-06-03 01:05:30|17596.51|17476.51|17595.27|17475.27|17596.51|17476.51|17593.97|17473.97|10
1622682340000|2021-06-03 01:05:40|17595.24|17475.24|17592.65|17472.65|17595.24|17475.24|17592.4|17472.4|10
1622682350000|2021-06-03 01:05:50|17592.99|17472.99|17589.59|17469.59|17592.99|17472.99|17589.12|17469.12|10
1622682360000|2021-06-03 01:06:00|17589.37|17469.37|17594.97|17474.97|17594.97|17474.97|17589.37|17469.37|10
1622682370000|2021-06-03 01:06:10|17594.17|17474.17|17595.46|17475.46|17595.46|17475.46|17593.48|17473.48|10
1622682380000|2021-06-03 01:06:20|17595.41|17475.41|17596.52|17476.52|17596.71|17476.71|17595.41|17475.41|10
1622682390000|2021-06-03 01:06:30|17596.32|17476.32|17596.77|17476.77|17596.77|17476.77|17595.3|17475.3|10
1622682400000|2021-06-03 01:06:40|17597.66|17477.66|17598.73|17478.73|17598.73|17478.73|17597.66|17477.66|9
1622682410000|2021-06-03 01:06:50|17598.64|17478.64|17600.01|17480.01|17600.01|17480.01|17598.64|17478.64|9
1622682420000|2021-06-03 01:07:00|17599.91|17479.91|17601.81|17481.81|17601.87|17481.87|17599.91|17479.91|9
1622682430000|2021-06-03 01:07:10|17602.21|17482.21|17607.58|17487.58|17607.65|17487.65|17601.78|17481.78|10
1622682440000|2021-06-03 01:07:20|17607.85|17487.85|17614.07|17494.07|17614.07|17494.07|17607.85|17487.85|10
1622682450000|2021-06-03 01:07:30|17614.91|17494.91|17621.82|17501.82|17621.82|17501.82|17614.74|17494.74|10
1622682460000|2021-06-03 01:07:40|17621.72|17501.72|17623.13|17503.13|17624.15|17504.15|17621.72|17501.72|9
1622682470000|2021-06-03 01:07:50|17622.81|17502.81|17624.12|17504.12|17624.83|17504.83|17622.67|17502.67|10
1622682480000|2021-06-03 01:08:00|17623.92|17503.92|17623.87|17503.87|17624.25|17504.25|17623.19|17503.19|10
1622682490000|2021-06-03 01:08:10|17623.23|17503.23|17617.42|17497.42|17623.23|17503.23|17617.42|17497.42|10
1622682500000|2021-06-03 01:08:20|17617.28|17497.28|17613.34|17493.34|17617.28|17497.28|17613.12|17493.12|10
1622682510000|2021-06-03 01:08:30|17612.36|17492.36|17610.59|17490.59|17612.36|17492.36|17610.43|17490.43|9
1622682520000|2021-06-03 01:08:40|17609.84|17489.84|17610.57|17490.57|17610.57|17490.57|17609.4|17489.4|10
1622682530000|2021-06-03 01:08:50|17610.34|17490.34|17610.79|17490.79|17610.79|17490.79|17609.53|17489.53|10
1622682540000|2021-06-03 01:09:00|17610.41|17490.41|17608.84|17488.84|17610.41|17490.41|17608.84|17488.84|10
1622682550000|2021-06-03 01:09:10|17609.39|17489.39|17610.92|17490.92|17611.03|17491.03|17608.8|17488.8|10
1622682560000|2021-06-03 01:09:20|17611.33|17491.33|17612.2|17492.2|17612.94|17492.94|17611.33|17491.33|10
1622682570000|2021-06-03 01:09:30|17612.32|17492.32|17614.56|17494.56|17614.66|17494.66|17612.32|17492.32|10
1622682580000|2021-06-03 01:09:40|17615|17495|17617.73|17497.73|17618.14|17498.14|17615|17495|10
1622682590000|2021-06-03 01:09:50|17617.27|17497.27|17617.01|17497.01|17617.99|17497.99|17616.97|17496.97|10
1622682600000|2021-06-03 01:10:00|17616.23|17496.23|17613.82|17493.82|17616.23|17496.23|17613.82|17493.82|10
1622682610000|2021-06-03 01:10:10|17613.57|17493.57|17615.61|17495.61|17615.61|17495.61|17613.44|17493.44|10
1622682620000|2021-06-03 01:10:20|17615.87|17495.87|17618.7|17498.7|17618.7|17498.7|17615.83|17495.83|10
1622682630000|2021-06-03 01:10:30|17619.24|17499.24|17621.49|17501.49|17621.52|17501.52|17619.24|17499.24|10
1622682640000|2021-06-03 01:10:40|17621.74|17501.74|17625.39|17505.39|17625.39|17505.39|17621.37|17501.37|10
1622682650000|2021-06-03 01:10:50|17625.16|17505.16|17624.8|17504.8|17625.79|17505.79|17624.74|17504.74|10
1622682660000|2021-06-03 01:11:00|17624.33|17504.33|17624.25|17504.25|17625.64|17505.64|17624.25|17504.25|9
1622682670000|2021-06-03 01:11:10|17624.8|17504.8|17628.74|17508.74|17628.74|17508.74|17624.8|17504.8|10
1622682680000|2021-06-03 01:11:20|17629.37|17509.37|17630.93|17510.93|17630.93|17510.93|17629.37|17509.37|10
1622682690000|2021-06-03 01:11:30|17630.89|17510.89|17631.67|17511.67|17631.67|17511.67|17630.89|17510.89|10
1622682700000|2021-06-03 01:11:40|17631.57|17511.57|17633.02|17513.02|17633.02|17513.02|17631.55|17511.55|10
1622682710000|2021-06-03 01:11:50|17633.13|17513.13|17632.79|17512.79|17633.33|17513.33|17631.99|17511.99|10
1622682720000|2021-06-03 01:12:00|17632.78|17512.78|17636.16|17516.16|17636.16|17516.16|17632.78|17512.78|10
1622682730000|2021-06-03 01:12:10|17636.25|17516.25|17637.89|17517.89|17638.18|17518.18|17636.25|17516.25|10
1622682740000|2021-06-03 01:12:20|17638.28|17518.28|17639.72|17519.72|17639.72|17519.72|17638.28|17518.28|10
1622682750000|2021-06-03 01:12:30|17640.29|17520.29|17641.07|17521.07|17641.46|17521.46|17640.29|17520.29|10
1622682760000|2021-06-03 01:12:40|17641.62|17521.62|17640.24|17520.24|17642|17522|17640.24|17520.24|9
1622682770000|2021-06-03 01:12:50|17640.5|17520.5|17639.38|17519.38|17640.77|17520.77|17639.38|17519.38|10
1622682780000|2021-06-03 01:13:00|17639.31|17519.31|17641.04|17521.04|17641.04|17521.04|17639.31|17519.31|9
1622682790000|2021-06-03 01:13:10|17641.6|17521.6|17642.25|17522.25|17642.38|17522.38|17641.2|17521.2|10
1622682800000|2021-06-03 01:13:20|17642.3|17522.3|17642.59|17522.59|17642.99|17522.99|17642.13|17522.13|9
1622682810000|2021-06-03 01:13:30|17642.63|17522.63|17644.5|17524.5|17644.5|17524.5|17642.08|17522.08|9
1622682820000|2021-06-03 01:13:40|17644.66|17524.66|17648.09|17528.09|17648.09|17528.09|17644.55|17524.55|10
1622682830000|2021-06-03 01:13:50|17648.34|17528.34|17649.7|17529.7|17650.61|17530.61|17648.34|17528.34|10
1622682840000|2021-06-03 01:14:00|17649.54|17529.54|17649.33|17529.33|17650.33|17530.33|17649.22|17529.22|10
1622682850000|2021-06-03 01:14:10|17648.87|17528.87|17645.21|17525.21|17648.87|17528.87|17645.21|17525.21|10
1622682860000|2021-06-03 01:14:20|17645.18|17525.18|17645.84|17525.84|17645.97|17525.97|17644.99|17524.99|9
1622682870000|2021-06-03 01:14:30|17646.19|17526.19|17645.8|17525.8|17646.65|17526.65|17645.51|17525.51|9
1622682880000|2021-06-03 01:14:40|17645.84|17525.84|17643.41|17523.41|17645.84|17525.84|17643.41|17523.41|10
1622682890000|2021-06-03 01:14:50|17643.28|17523.28|17645.64|17525.64|17645.64|17525.64|17643.28|17523.28|10
1622682900000|2021-06-03 01:15:00|17645.38|17525.38|17640.26|17520.26|17645.38|17525.38|17640.26|17520.26|10
1622682910000|2021-06-03 01:15:10|17640.31|17520.31|17636.01|17516.01|17640.35|17520.35|17636.01|17516.01|10
1622682920000|2021-06-03 01:15:20|17635.08|17515.08|17631.3|17511.3|17635.08|17515.08|17631.28|17511.28|10
1622682930000|2021-06-03 01:15:30|17630.92|17510.92|17628.2|17508.2|17631.15|17511.15|17628.2|17508.2|10
1622682940000|2021-06-03 01:15:40|17628.47|17508.47|17628.5|17508.5|17630.32|17510.32|17628.45|17508.45|10
1622682950000|2021-06-03 01:15:50|17628.2|17508.2|17630.01|17510.01|17630.16|17510.16|17628.1|17508.1|10
1622682960000|2021-06-03 01:16:00|17630.51|17510.51|17629.95|17509.95|17630.51|17510.51|17629.75|17509.75|10
1622682970000|2021-06-03 01:16:10|17630.44|17510.44|17634.73|17514.73|17634.73|17514.73|17630.33|17510.33|10
1622682980000|2021-06-03 01:16:20|17635.18|17515.18|17636.17|17516.17|17637.12|17517.12|17635.18|17515.18|10
1622682990000|2021-06-03 01:16:30|17636.15|17516.15|17640.23|17520.23|17640.23|17520.23|17636.02|17516.02|9
1622683000000|2021-06-03 01:16:40|17640.05|17520.05|17642.93|17522.93|17642.93|17522.93|17639.87|17519.87|10
1622683010000|2021-06-03 01:16:50|17644.44|17524.44|17646.13|17526.13|17646.13|17526.13|17644.44|17524.44|9
1622683020000|2021-06-03 01:17:00|17646.04|17526.04|17650.82|17530.82|17651.44|17531.44|17645.8|17525.8|10
1622683030000|2021-06-03 01:17:10|17650.78|17530.78|17653.4|17533.4|17653.68|17533.68|17650.78|17530.78|10
1622683040000|2021-06-03 01:17:20|17654.4|17534.4|17655.68|17535.68|17655.84|17535.84|17654.4|17534.4|8
1622683050000|2021-06-03 01:17:30|17656.04|17536.04|17657.02|17537.02|17657.18|17537.18|17655.26|17535.26|10
1622683060000|2021-06-03 01:17:40|17656.9|17536.9|17656.01|17536.01|17657.77|17537.77|17656.01|17536.01|10
1622683070000|2021-06-03 01:17:50|17655.15|17535.15|17656.28|17536.28|17657.23|17537.23|17655.15|17535.15|10
1622683080000|2021-06-03 01:18:00|17655.28|17535.28|17652.61|17532.61|17655.28|17535.28|17652.61|17532.61|9
1622683090000|2021-06-03 01:18:10|17652.2|17532.2|17649.63|17529.63|17652.2|17532.2|17649.63|17529.63|10
1622683100000|2021-06-03 01:18:20|17649.22|17529.22|17645.13|17525.13|17649.36|17529.36|17645.13|17525.13|10
1622683110000|2021-06-03 01:18:30|17645.03|17525.03|17644.28|17524.28|17645.24|17525.24|17643.46|17523.46|10
1622683120000|2021-06-03 01:18:40|17644.05|17524.05|17645.13|17525.13|17645.45|17525.45|17644.05|17524.05|10
1622683130000|2021-06-03 01:18:50|17645.17|17525.17|17645.9|17525.9|17646.42|17526.42|17645.17|17525.17|10
1622683140000|2021-06-03 01:19:00|17645.63|17525.63|17643.64|17523.64|17646.02|17526.02|17643.62|17523.62|10
1622683150000|2021-06-03 01:19:10|17643.29|17523.29|17644.12|17524.12|17644.3|17524.3|17643.16|17523.16|9
1622683160000|2021-06-03 01:19:20|17644.04|17524.04|17643.65|17523.65|17644.61|17524.61|17643.65|17523.65|10
1622683170000|2021-06-03 01:19:30|17642.51|17522.51|17641.13|17521.13|17642.51|17522.51|17640.78|17520.78|10
1622683180000|2021-06-03 01:19:40|17641.95|17521.95|17643.31|17523.31|17643.58|17523.58|17641.19|17521.19|10
1622683190000|2021-06-03 01:19:50|17642.92|17522.92|17642.68|17522.68|17643.13|17523.13|17642.08|17522.08|10
1622683200000|2021-06-03 01:20:00|17643.03|17523.03|17642.37|17522.37|17644.31|17524.31|17641.44|17521.44|10
1622683210000|2021-06-03 01:20:10|17641.52|17521.52|17642.69|17522.69|17642.79|17522.79|17641.52|17521.52|10
1622683220000|2021-06-03 01:20:20|17642.33|17522.33|17643.53|17523.53|17643.53|17523.53|17642.1|17522.1|10
1622683230000|2021-06-03 01:20:30|17643.13|17523.13|17644.24|17524.24|17645.95|17525.95|17643.13|17523.13|10
1622683240000|2021-06-03 01:20:40|17643.88|17523.88|17643.53|17523.53|17644.04|17524.04|17643.42|17523.42|10
1622683250000|2021-06-03 01:20:50|17642.63|17522.63|17640.93|17520.93|17643.05|17523.05|17640.93|17520.93|10
1622683260000|2021-06-03 01:21:00|17640.22|17520.22|17638.26|17518.26|17640.22|17520.22|17637.8|17517.8|10
1622683270000|2021-06-03 01:21:10|17638.49|17518.49|17634.95|17514.95|17638.49|17518.49|17634.87|17514.87|10
1622683280000|2021-06-03 01:21:20|17635|17515|17633.52|17513.52|17635|17515|17633.52|17513.52|9
1622683290000|2021-06-03 01:21:30|17633.95|17513.95|17632.36|17512.36|17633.95|17513.95|17632.36|17512.36|10
1622683300000|2021-06-03 01:21:40|17632.29|17512.29|17630.83|17510.83|17632.29|17512.29|17630.62|17510.62|10
1622683310000|2021-06-03 01:21:50|17630.44|17510.44|17630.28|17510.28|17630.52|17510.52|17629.87|17509.87|10
1622683320000|2021-06-03 01:22:00|17629.9|17509.9|17627.37|17507.37|17629.95|17509.95|17627.37|17507.37|8
1622683330000|2021-06-03 01:22:10|17627.58|17507.58|17628.01|17508.01|17628.54|17508.54|17627.34|17507.34|10
1622683340000|2021-06-03 01:22:20|17628.1|17508.1|17629.54|17509.54|17629.54|17509.54|17627.76|17507.76|10
1622683350000|2021-06-03 01:22:30|17630.02|17510.02|17629.5|17509.5|17630.71|17510.71|17629.48|17509.48|10
1622683360000|2021-06-03 01:22:40|17628.87|17508.87|17627.16|17507.16|17629.02|17509.02|17627.16|17507.16|10
1622683370000|2021-06-03 01:22:50|17626.99|17506.99|17620.65|17500.65|17627.04|17507.04|17620.65|17500.65|10
1622683380000|2021-06-03 01:23:00|17618.93|17498.93|17613.39|17493.39|17618.93|17498.93|17612.65|17492.65|10
1622683390000|2021-06-03 01:23:10|17612.76|17492.76|17611.21|17491.21|17612.76|17492.76|17610.34|17490.34|10
1622683400000|2021-06-03 01:23:20|17612.25|17492.25|17613.49|17493.49|17614.08|17494.08|17612.25|17492.25|10
1622683410000|2021-06-03 01:23:30|17614.13|17494.13|17611.55|17491.55|17614.71|17494.71|17610.56|17490.56|9
1622683420000|2021-06-03 01:23:40|17611.56|17491.56|17616.94|17496.94|17616.94|17496.94|17611.06|17491.06|10
1622683430000|2021-06-03 01:23:50|17617.89|17497.89|17620.51|17500.51|17620.51|17500.51|17617.89|17497.89|10
1622683440000|2021-06-03 01:24:00|17620.59|17500.59|17620.29|17500.29|17621.03|17501.03|17620.29|17500.29|9
1622683450000|2021-06-03 01:24:10|17620.06|17500.06|17619.78|17499.78|17620.28|17500.28|17618.67|17498.67|10
1622683460000|2021-06-03 01:24:20|17619.34|17499.34|17618.81|17498.81|17619.38|17499.38|17618.61|17498.61|8
1622683470000|2021-06-03 01:24:30|17619.15|17499.15|17622.12|17502.12|17622.12|17502.12|17619.15|17499.15|10
1622683480000|2021-06-03 01:24:40|17621.85|17501.85|17620.68|17500.68|17621.93|17501.93|17620.61|17500.61|9
1622683490000|2021-06-03 01:24:50|17620.69|17500.69|17621.28|17501.28|17621.52|17501.52|17620.69|17500.69|9
1622683500000|2021-06-03 01:25:00|17621.35|17501.35|17619.97|17499.97|17622.14|17502.14|17619.97|17499.97|10
1622683510000|2021-06-03 01:25:10|17620.01|17500.01|17620.74|17500.74|17620.74|17500.74|17619.59|17499.59|9
1622683520000|2021-06-03 01:25:20|17620.73|17500.73|17620.36|17500.36|17621.25|17501.25|17620.35|17500.35|9
1622683530000|2021-06-03 01:25:30|17620.26|17500.26|17617.45|17497.45|17620.26|17500.26|17617.45|17497.45|9
1622683540000|2021-06-03 01:25:40|17616.22|17496.22|17613.46|17493.46|17616.36|17496.36|17613.09|17493.09|10
1622683550000|2021-06-03 01:25:50|17613.7|17493.7|17614.85|17494.85|17615.33|17495.33|17613.7|17493.7|10
1622683560000|2021-06-03 01:26:00|17614.87|17494.87|17614.69|17494.69|17615.31|17495.31|17614.64|17494.64|10
1622683570000|2021-06-03 01:26:10|17613.92|17493.92|17610.86|17490.86|17613.92|17493.92|17610.86|17490.86|10
1622683580000|2021-06-03 01:26:20|17610.94|17490.94|17611.22|17491.22|17611.22|17491.22|17610.62|17490.62|10
1622683590000|2021-06-03 01:26:30|17611.3|17491.3|17612.9|17492.9|17612.95|17492.95|17611.29|17491.29|9
1622683600000|2021-06-03 01:26:40|17612.85|17492.85|17611.82|17491.82|17612.85|17492.85|17611.38|17491.38|10
1622683610000|2021-06-03 01:26:50|17611.46|17491.46|17608.52|17488.52|17611.46|17491.46|17608.52|17488.52|10
1622683620000|2021-06-03 01:27:00|17607.31|17487.31|17607.12|17487.12|17607.31|17487.31|17606.81|17486.81|10
1622683630000|2021-06-03 01:27:10|17607.17|17487.17|17606.34|17486.34|17607.17|17487.17|17605.67|17485.67|10
1622683640000|2021-06-03 01:27:20|17607.4|17487.4|17608.1|17488.1|17608.18|17488.18|17607.4|17487.4|10
1622683650000|2021-06-03 01:27:30|17608.08|17488.08|17610.05|17490.05|17610.33|17490.33|17607.18|17487.18|10
1622683660000|2021-06-03 01:27:40|17611.46|17491.46|17614.42|17494.42|17614.42|17494.42|17611.46|17491.46|9
1622683670000|2021-06-03 01:27:50|17614.41|17494.41|17614.47|17494.47|17615.13|17495.13|17613.99|17493.99|10
1622683680000|2021-06-03 01:28:00|17614.66|17494.66|17613.05|17493.05|17614.98|17494.98|17612.96|17492.96|10
1622683690000|2021-06-03 01:28:10|17613|17493|17614.33|17494.33|17614.33|17494.33|17612.48|17492.48|9
1622683700000|2021-06-03 01:28:20|17614.92|17494.92|17614.94|17494.94|17615.52|17495.52|17614.56|17494.56|10
1622683710000|2021-06-03 01:28:30|17615.11|17495.11|17615.17|17495.17|17615.55|17495.55|17614.74|17494.74|10
1622683720000|2021-06-03 01:28:40|17615.66|17495.66|17614.86|17494.86|17615.72|17495.72|17614.04|17494.04|9
1622683730000|2021-06-03 01:28:50|17614.8|17494.8|17614.79|17494.79|17614.87|17494.87|17614.34|17494.34|10
1622683740000|2021-06-03 01:29:00|17614.57|17494.57|17613.72|17493.72|17615.18|17495.18|17613.43|17493.43|10
1622683750000|2021-06-03 01:29:10|17613.13|17493.13|17613.17|17493.17|17613.42|17493.42|17612.54|17492.54|10
1622683760000|2021-06-03 01:29:20|17613.29|17493.29|17612.39|17492.39|17614.31|17494.31|17612.16|17492.16|10
1622683770000|2021-06-03 01:29:30|17611.71|17491.71|17613.04|17493.04|17613.33|17493.33|17611.55|17491.55|10
1622683780000|2021-06-03 01:29:40|17612.93|17492.93|17612.37|17492.37|17613.25|17493.25|17612.37|17492.37|10
1622683790000|2021-06-03 01:29:50|17612.03|17492.03|17612.56|17492.56|17612.56|17492.56|17611.88|17491.88|10
1622683800000|2021-06-03 01:30:00|17613.36|17493.36|17611.06|17491.06|17613.36|17493.36|17610.96|17490.96|9
1622683810000|2021-06-03 01:30:10|17610.45|17490.45|17605.85|17485.85|17610.45|17490.45|17605.85|17485.85|10
1622683820000|2021-06-03 01:30:20|17605.87|17485.87|17597.63|17477.63|17605.87|17485.87|17597.1|17477.1|9
1622683830000|2021-06-03 01:30:30|17596.54|17476.54|17591.69|17471.69|17596.54|17476.54|17591.22|17471.22|10
1622683840000|2021-06-03 01:30:40|17591.05|17471.05|17586.7|17466.7|17591.05|17471.05|17586.7|17466.7|10
1622683850000|2021-06-03 01:30:50|17585.86|17465.86|17578.46|17458.46|17585.86|17465.86|17578.46|17458.46|10
1622683860000|2021-06-03 01:31:00|17575.91|17455.91|17567.2|17447.2|17575.91|17455.91|17567.12|17447.12|10
1622683870000|2021-06-03 01:31:10|17566.29|17446.29|17561.31|17441.31|17566.34|17446.34|17561.1|17441.1|10
1622683880000|2021-06-03 01:31:20|17560.92|17440.92|17554.8|17434.8|17560.92|17440.92|17554.8|17434.8|10
1622683890000|2021-06-03 01:31:30|17554.3|17434.3|17550.3|17430.3|17554.3|17434.3|17549.49|17429.49|10
1622683900000|2021-06-03 01:31:40|17550.27|17430.27|17544.05|17424.05|17550.27|17430.27|17544.05|17424.05|10
1622683910000|2021-06-03 01:31:50|17542.64|17422.64|17541.72|17421.72|17542.64|17422.64|17540.54|17420.54|10
1622683920000|2021-06-03 01:32:00|17542.88|17422.88|17540.28|17420.28|17543.49|17423.49|17540.28|17420.28|10
1622683930000|2021-06-03 01:32:10|17540.31|17420.31|17540.89|17420.89|17541.21|17421.21|17538.99|17418.99|10
1622683940000|2021-06-03 01:32:20|17540.84|17420.84|17537.94|17417.94|17540.84|17420.84|17537.94|17417.94|10
1622683950000|2021-06-03 01:32:30|17535.69|17415.69|17530.8|17410.8|17535.69|17415.69|17530.8|17410.8|10
1622683960000|2021-06-03 01:32:40|17530.64|17410.64|17524.17|17404.17|17530.64|17410.64|17524.17|17404.17|9
1622683970000|2021-06-03 01:32:50|17523.64|17403.64|17515.52|17395.52|17523.64|17403.64|17515.52|17395.52|10
1622683980000|2021-06-03 01:33:00|17516.24|17396.24|17519.3|17399.3|17519.3|17399.3|17515.97|17395.97|10
1622683990000|2021-06-03 01:33:10|17518.88|17398.88|17521.48|17401.48|17521.48|17401.48|17518.41|17398.41|10
1622684000000|2021-06-03 01:33:20|17521.47|17401.47|17524.52|17404.52|17524.52|17404.52|17521.47|17401.47|10
1622684010000|2021-06-03 01:33:30|17529.24|17409.24|17532.06|17412.06|17532.24|17412.24|17529.24|17409.24|10
1622684020000|2021-06-03 01:33:40|17532.37|17412.37|17533.95|17413.95|17533.95|17413.95|17532.37|17412.37|9
1622684030000|2021-06-03 01:33:50|17533.68|17413.68|17533.46|17413.46|17533.91|17413.91|17533.13|17413.13|10
1622684040000|2021-06-03 01:34:00|17532.75|17412.75|17528.38|17408.38|17532.97|17412.97|17528.35|17408.35|10
1622684050000|2021-06-03 01:34:10|17528.12|17408.12|17530.6|17410.6|17531.28|17411.28|17528.12|17408.12|10
1622684060000|2021-06-03 01:34:20|17530.53|17410.53|17528.92|17408.92|17530.62|17410.62|17528.92|17408.92|10
1622684070000|2021-06-03 01:34:30|17528.44|17408.44|17524.68|17404.68|17528.44|17408.44|17524.6|17404.6|10
1622684080000|2021-06-03 01:34:40|17524.91|17404.91|17523.88|17403.88|17526.03|17406.03|17523.88|17403.88|10
1622684090000|2021-06-03 01:34:50|17523.84|17403.84|17524.18|17404.18|17524.18|17404.18|17522.91|17402.91|10
1622684100000|2021-06-03 01:35:00|17524.66|17404.66|17529.25|17409.25|17529.25|17409.25|17524.66|17404.66|9
1622684110000|2021-06-03 01:35:10|17530.02|17410.02|17539.72|17419.72|17539.72|17419.72|17530.02|17410.02|10
1622684120000|2021-06-03 01:35:20|17540.35|17420.35|17545.36|17425.36|17546.19|17426.19|17540.35|17420.35|9
1622684130000|2021-06-03 01:35:30|17547.37|17427.37|17548.61|17428.61|17548.61|17428.61|17547.13|17427.13|10
1622684140000|2021-06-03 01:35:40|17548.75|17428.75|17549.95|17429.95|17550.3|17430.3|17548.52|17428.52|10
1622684150000|2021-06-03 01:35:50|17549.67|17429.67|17556.71|17436.71|17557.07|17437.07|17549.67|17429.67|10
1622684160000|2021-06-03 01:36:00|17556.98|17436.98|17558.34|17438.34|17558.34|17438.34|17556.29|17436.29|10
1622684170000|2021-06-03 01:36:10|17558.28|17438.28|17561.62|17441.62|17561.62|17441.62|17558.28|17438.28|10
1622684180000|2021-06-03 01:36:20|17561.5|17441.5|17563.08|17443.08|17563.08|17443.08|17561.5|17441.5|10
1622684190000|2021-06-03 01:36:30|17563.27|17443.27|17565.27|17445.27|17565.52|17445.52|17563.27|17443.27|9
1622684200000|2021-06-03 01:36:40|17565.41|17445.41|17566.74|17446.74|17567.06|17447.06|17565.41|17445.41|10
1622684210000|2021-06-03 01:36:50|17567.29|17447.29|17568.68|17448.68|17568.68|17448.68|17567.29|17447.29|9
1622684220000|2021-06-03 01:37:00|17568.59|17448.59|17563.79|17443.79|17569.99|17449.99|17563.79|17443.79|10
1622684230000|2021-06-03 01:37:10|17563.14|17443.14|17556.2|17436.2|17563.14|17443.14|17556.2|17436.2|9
1622684240000|2021-06-03 01:37:20|17555.6|17435.6|17551.9|17431.9|17555.6|17435.6|17551.51|17431.51|10
1622684250000|2021-06-03 01:37:30|17551.94|17431.94|17550.01|17430.01|17551.94|17431.94|17549.52|17429.52|10
1622684260000|2021-06-03 01:37:40|17550.72|17430.72|17552.97|17432.97|17552.97|17432.97|17550.66|17430.66|10
1622684270000|2021-06-03 01:37:50|17553.64|17433.64|17556.4|17436.4|17556.4|17436.4|17553.64|17433.64|10
1622684280000|2021-06-03 01:38:00|17556.52|17436.52|17561.11|17441.11|17561.11|17441.11|17556.52|17436.52|9
1622684290000|2021-06-03 01:38:10|17561.04|17441.04|17564.41|17444.41|17564.41|17444.41|17561.04|17441.04|10
1622684300000|2021-06-03 01:38:20|17565.04|17445.04|17566.96|17446.96|17566.96|17446.96|17565.04|17445.04|10
1622684310000|2021-06-03 01:38:30|17567.46|17447.46|17569.55|17449.55|17570.09|17450.09|17567.28|17447.28|10
1622684320000|2021-06-03 01:38:40|17570.48|17450.48|17573.8|17453.8|17573.87|17453.87|17570.48|17450.48|10
1622684330000|2021-06-03 01:38:50|17572.97|17452.97|17572.79|17452.79|17573.86|17453.86|17572.79|17452.79|10
1622684340000|2021-06-03 01:39:00|17572.38|17452.38|17571.94|17451.94|17572.38|17452.38|17571.17|17451.17|9
1622684350000|2021-06-03 01:39:10|17571.99|17451.99|17574.7|17454.7|17574.74|17454.74|17571.99|17451.99|9
1622684360000|2021-06-03 01:39:20|17574.39|17454.39|17572.26|17452.26|17574.39|17454.39|17572.26|17452.26|10
1622684370000|2021-06-03 01:39:30|17572.19|17452.19|17569.24|17449.24|17572.19|17452.19|17569.24|17449.24|10
1622684380000|2021-06-03 01:39:40|17569.09|17449.09|17569.55|17449.55|17569.55|17449.55|17568.36|17448.36|10
1622684390000|2021-06-03 01:39:50|17569.75|17449.75|17572.03|17452.03|17572.77|17452.77|17569.75|17449.75|10
1622684400000|2021-06-03 01:40:00|17571.93|17451.93|17571.67|17451.67|17571.97|17451.97|17571.36|17451.36|9
1622684410000|2021-06-03 01:40:10|17570.9|17450.9|17569.57|17449.57|17571.1|17451.1|17569.53|17449.53|10
1622684420000|2021-06-03 01:40:20|17569.12|17449.12|17565.55|17445.55|17569.39|17449.39|17565.55|17445.55|10
1622684430000|2021-06-03 01:40:30|17565.58|17445.58|17565.34|17445.34|17565.58|17445.58|17565.08|17445.08|8
1622684440000|2021-06-03 01:40:40|17564.82|17444.82|17563.59|17443.59|17564.82|17444.82|17562.65|17442.65|10
1622684450000|2021-06-03 01:40:50|17563.18|17443.18|17562.5|17442.5|17563.18|17443.18|17562.14|17442.14|8
1622684460000|2021-06-03 01:41:00|17562.82|17442.82|17561.12|17441.12|17563.49|17443.49|17561.12|17441.12|9
1622684470000|2021-06-03 01:41:10|17560.22|17440.22|17551.47|17431.47|17560.22|17440.22|17551.47|17431.47|10
1622684480000|2021-06-03 01:41:20|17546.53|17426.53|17541.23|17421.23|17546.53|17426.53|17540.12|17420.12|10
1622684490000|2021-06-03 01:41:30|17540.73|17420.73|17533.65|17413.65|17540.73|17420.73|17533.65|17413.65|10
1622684500000|2021-06-03 01:41:40|17533.64|17413.64|17534.35|17414.35|17535.35|17415.35|17533.64|17413.64|10
1622684510000|2021-06-03 01:41:50|17534.37|17414.37|17538.04|17418.04|17539.47|17419.47|17534.37|17414.37|9
1622684520000|2021-06-03 01:42:00|17538.49|17418.49|17537.09|17417.09|17539.45|17419.45|17537.09|17417.09|10
1622684530000|2021-06-03 01:42:10|17537.02|17417.02|17535.81|17415.81|17537.02|17417.02|17535.81|17415.81|10
1622684540000|2021-06-03 01:42:20|17535.38|17415.38|17532.08|17412.08|17535.38|17415.38|17531.66|17411.66|8
1622684550000|2021-06-03 01:42:30|17532.09|17412.09|17531.38|17411.38|17532.62|17412.62|17531.15|17411.15|10
1622684560000|2021-06-03 01:42:40|17530.88|17410.88|17529.4|17409.4|17531.04|17411.04|17529.4|17409.4|10
1622684570000|2021-06-03 01:42:50|17528.97|17408.97|17528.23|17408.23|17528.97|17408.97|17527.82|17407.82|10
1622684580000|2021-06-03 01:43:00|17528.18|17408.18|17527.95|17407.95|17528.53|17408.53|17527.54|17407.54|8
1622684590000|2021-06-03 01:43:10|17528.04|17408.04|17525.84|17405.84|17528.18|17408.18|17525.84|17405.84|9
1622684600000|2021-06-03 01:43:20|17525.6|17405.6|17519.47|17399.47|17525.6|17405.6|17519.16|17399.16|10
1622684610000|2021-06-03 01:43:30|17519.59|17399.59|17517.99|17397.99|17520.19|17400.19|17517.99|17397.99|10
1622684620000|2021-06-03 01:43:40|17518.12|17398.12|17519.62|17399.62|17519.62|17399.62|17518.04|17398.04|10
1622684630000|2021-06-03 01:43:50|17520.38|17400.38|17523.61|17403.61|17523.61|17403.61|17520.38|17400.38|9
1622684640000|2021-06-03 01:44:00|17523.95|17403.95|17524.57|17404.57|17525.05|17405.05|17523.81|17403.81|10
1622684650000|2021-06-03 01:44:10|17524.46|17404.46|17530.86|17410.86|17530.95|17410.95|17524.46|17404.46|10
1622684660000|2021-06-03 01:44:20|17532.03|17412.03|17538.25|17418.25|17538.25|17418.25|17532.03|17412.03|10
1622684670000|2021-06-03 01:44:30|17538.44|17418.44|17542.57|17422.57|17542.63|17422.63|17538.44|17418.44|9
1622684680000|2021-06-03 01:44:40|17542.91|17422.91|17546.01|17426.01|17546.12|17426.12|17542.91|17422.91|10
1622684690000|2021-06-03 01:44:50|17545.9|17425.9|17546.01|17426.01|17547.95|17427.95|17545.69|17425.69|10
1622684700000|2021-06-03 01:45:00|17545.8|17425.8|17545.26|17425.26|17546.54|17426.54|17541.15|17421.15|10
1622684710000|2021-06-03 01:45:10|17545.09|17425.09|17536.56|17416.56|17545.09|17425.09|17536.56|17416.56|10
1622684720000|2021-06-03 01:45:20|17536.07|17416.07|17531.02|17411.02|17536.07|17416.07|17531.02|17411.02|10
1622684730000|2021-06-03 01:45:30|17529.89|17409.89|17522.49|17402.49|17529.89|17409.89|17522.49|17402.49|10
1622684740000|2021-06-03 01:45:40|17522.29|17402.29|17520.46|17400.46|17522.84|17402.84|17520.46|17400.46|10
1622684750000|2021-06-03 01:45:50|17519.73|17399.73|17514.21|17394.21|17519.73|17399.73|17514.21|17394.21|9
1622684760000|2021-06-03 01:46:00|17513.1|17393.1|17509.59|17389.59|17513.1|17393.1|17509.59|17389.59|10
1622684770000|2021-06-03 01:46:10|17509.42|17389.42|17508.06|17388.06|17509.44|17389.44|17508.06|17388.06|10
1622684780000|2021-06-03 01:46:20|17507.41|17387.41|17506.59|17386.59|17507.41|17387.41|17505.24|17385.24|10
1622684790000|2021-06-03 01:46:30|17505.63|17385.63|17503.06|17383.06|17506.24|17386.24|17503.06|17383.06|10
1622684800000|2021-06-03 01:46:40|17503.5|17383.5|17504.86|17384.86|17504.86|17384.86|17503.33|17383.33|10
1622684810000|2021-06-03 01:46:50|17504.51|17384.51|17499.02|17379.02|17504.51|17384.51|17499|17379|10
1622684820000|2021-06-03 01:47:00|17498.78|17378.78|17500.39|17380.39|17500.73|17380.73|17498.78|17378.78|10
1622684830000|2021-06-03 01:47:10|17499.26|17379.26|17498.1|17378.1|17499.62|17379.62|17498.1|17378.1|10
1622684840000|2021-06-03 01:47:20|17498.47|17378.47|17494.61|17374.61|17498.47|17378.47|17494.42|17374.42|10
1622684850000|2021-06-03 01:47:30|17495.38|17375.38|17500.36|17380.36|17500.36|17380.36|17494.46|17374.46|10
1622684860000|2021-06-03 01:47:40|17500.04|17380.04|17502.96|17382.96|17502.96|17382.96|17500.04|17380.04|10
1622684870000|2021-06-03 01:47:50|17502.81|17382.81|17505.92|17385.92|17505.92|17385.92|17502.81|17382.81|9
1622684880000|2021-06-03 01:48:00|17505.86|17385.86|17505.31|17385.31|17505.86|17385.86|17504.72|17384.72|10
1622684890000|2021-06-03 01:48:10|17504.69|17384.69|17507.75|17387.75|17507.75|17387.75|17504.45|17384.45|9
1622684900000|2021-06-03 01:48:20|17508.02|17388.02|17508.58|17388.58|17509.35|17389.35|17507.61|17387.61|10
1622684910000|2021-06-03 01:48:30|17508.13|17388.13|17508.8|17388.8|17508.8|17388.8|17506.8|17386.8|10
1622684920000|2021-06-03 01:48:40|17509.17|17389.17|17509.86|17389.86|17509.98|17389.98|17509.17|17389.17|10
1622684930000|2021-06-03 01:48:50|17509.59|17389.59|17511.09|17391.09|17511.09|17391.09|17509.59|17389.59|9
1622684940000|2021-06-03 01:49:00|17510.6|17390.6|17509.52|17389.52|17510.91|17390.91|17509.52|17389.52|9
1622684950000|2021-06-03 01:49:10|17508.96|17388.96|17506.67|17386.67|17508.96|17388.96|17506.37|17386.37|10
1622684960000|2021-06-03 01:49:20|17507.11|17387.11|17505.68|17385.68|17507.11|17387.11|17505.51|17385.51|10
1622684970000|2021-06-03 01:49:30|17505.48|17385.48|17501.81|17381.81|17505.48|17385.48|17501.81|17381.81|10
1622684980000|2021-06-03 01:49:40|17501.88|17381.88|17502.32|17382.32|17503|17383|17501.88|17381.88|9
1622684990000|2021-06-03 01:49:50|17502.23|17382.23|17500.65|17380.65|17502.67|17382.67|17500.26|17380.26|9
1622685000000|2021-06-03 01:50:00|17500.39|17380.39|17501.18|17381.18|17501.84|17381.84|17500|17380|10
1622685010000|2021-06-03 01:50:10|17499.04|17379.04|17498.25|17378.25|17499.49|17379.49|17498.25|17378.25|10
1622685020000|2021-06-03 01:50:20|17498.01|17378.01|17495.12|17375.12|17498.01|17378.01|17495.12|17375.12|9
1622685030000|2021-06-03 01:50:30|17495.04|17375.04|17492.28|17372.28|17495.04|17375.04|17492.28|17372.28|10
1622685040000|2021-06-03 01:50:40|17492.21|17372.21|17491.36|17371.36|17492.21|17372.21|17490.96|17370.96|10
1622685050000|2021-06-03 01:50:50|17491.25|17371.25|17487.43|17367.43|17491.25|17371.25|17487.43|17367.43|9
1622685060000|2021-06-03 01:51:00|17487.45|17367.45|17487|17367|17487.53|17367.53|17485.66|17365.66|10
1622685070000|2021-06-03 01:51:10|17486.97|17366.97|17483.69|17363.69|17486.97|17366.97|17483.69|17363.69|10
1622685080000|2021-06-03 01:51:20|17484.04|17364.04|17482.54|17362.54|17484.04|17364.04|17482.54|17362.54|10
1622685090000|2021-06-03 01:51:30|17482|17362|17480.74|17360.74|17482|17362|17480.1|17360.1|10
1622685100000|2021-06-03 01:51:40|17480.45|17360.45|17479.61|17359.61|17480.45|17360.45|17479.58|17359.58|10
1622685110000|2021-06-03 01:51:50|17479.02|17359.02|17480.05|17360.05|17480.05|17360.05|17478.67|17358.67|10
1622685120000|2021-06-03 01:52:00|17479.82|17359.82|17474.26|17354.26|17480.83|17360.83|17474.26|17354.26|10
1622685130000|2021-06-03 01:52:10|17473.03|17353.03|17470.3|17350.3|17473.03|17353.03|17469.24|17349.24|10
1622685140000|2021-06-03 01:52:20|17469.91|17349.91|17468.48|17348.48|17469.91|17349.91|17468.48|17348.48|10
1622685150000|2021-06-03 01:52:30|17468.19|17348.19|17467.33|17347.33|17468.19|17348.19|17466.61|17346.61|10
1622685160000|2021-06-03 01:52:40|17467.88|17347.88|17466.97|17346.97|17468.43|17348.43|17466.97|17346.97|10
1622685170000|2021-06-03 01:52:50|17466.67|17346.67|17465.29|17345.29|17466.67|17346.67|17464.21|17344.21|9
1622685180000|2021-06-03 01:53:00|17465.18|17345.18|17465.06|17345.06|17465.49|17345.49|17465.06|17345.06|10
1622685190000|2021-06-03 01:53:10|17464.53|17344.53|17459.6|17339.6|17464.53|17344.53|17459.6|17339.6|9
1622685200000|2021-06-03 01:53:20|17459.55|17339.55|17454.41|17334.41|17459.55|17339.55|17454.31|17334.31|10
1622685210000|2021-06-03 01:53:30|17453.54|17333.54|17441.5|17321.5|17453.54|17333.54|17441.08|17321.08|10
1622685220000|2021-06-03 01:53:40|17441.34|17321.34|17438.47|17318.47|17441.34|17321.34|17438.34|17318.34|10
1622685230000|2021-06-03 01:53:50|17438.7|17318.7|17437.72|17317.72|17439.26|17319.26|17437.57|17317.57|10
1622685240000|2021-06-03 01:54:00|17437.59|17317.59|17436.78|17316.78|17437.83|17317.83|17435.79|17315.79|10
1622685250000|2021-06-03 01:54:10|17437.19|17317.19|17428.35|17308.35|17437.19|17317.19|17428.35|17308.35|10
1622685260000|2021-06-03 01:54:20|17427.17|17307.17|17425.67|17305.67|17427.17|17307.17|17423.93|17303.93|10
1622685270000|2021-06-03 01:54:30|17425.23|17305.23|17426.73|17306.73|17427.37|17307.37|17423.9|17303.9|10
1622685280000|2021-06-03 01:54:40|17426.54|17306.54|17430.04|17310.04|17430.78|17310.78|17426.54|17306.54|10
1622685290000|2021-06-03 01:54:50|17431.94|17311.94|17438.28|17318.28|17438.28|17318.28|17431.94|17311.94|10
1622685300000|2021-06-03 01:55:00|17439.57|17319.57|17440.7|17320.7|17440.7|17320.7|17438.76|17318.76|10
1622685310000|2021-06-03 01:55:10|17440.73|17320.73|17443|17323|17443|17323|17440.67|17320.67|10
1622685320000|2021-06-03 01:55:20|17442.92|17322.92|17445.06|17325.06|17445.14|17325.14|17442.92|17322.92|9
1622685330000|2021-06-03 01:55:30|17446.18|17326.18|17446.29|17326.29|17446.49|17326.49|17445.62|17325.62|10
1622685340000|2021-06-03 01:55:40|17446.06|17326.06|17441.52|17321.52|17446.06|17326.06|17441.19|17321.19|10
1622685350000|2021-06-03 01:55:50|17441.08|17321.08|17437.5|17317.5|17441.08|17321.08|17437.5|17317.5|10
1622685360000|2021-06-03 01:56:00|17435.89|17315.89|17433.94|17313.94|17435.89|17315.89|17433.28|17313.28|10
1622685370000|2021-06-03 01:56:10|17433.84|17313.84|17432.56|17312.56|17433.84|17313.84|17432.56|17312.56|10
1622685380000|2021-06-03 01:56:20|17431.71|17311.71|17426.48|17306.48|17431.71|17311.71|17426.48|17306.48|10
1622685390000|2021-06-03 01:56:30|17426.82|17306.82|17420.89|17300.89|17426.82|17306.82|17420.89|17300.89|10
1622685400000|2021-06-03 01:56:40|17419.88|17299.88|17414.19|17294.19|17419.88|17299.88|17414.19|17294.19|10
1622685410000|2021-06-03 01:56:50|17414.51|17294.51|17420.67|17300.67|17420.67|17300.67|17414.47|17294.47|10
1622685420000|2021-06-03 01:57:00|17420.07|17300.07|17416.13|17296.13|17420.07|17300.07|17416.13|17296.13|10
1622685430000|2021-06-03 01:57:10|17416.2|17296.2|17413.34|17293.34|17416.2|17296.2|17412.6|17292.6|10
1622685440000|2021-06-03 01:57:20|17413.37|17293.37|17416.11|17296.11|17416.11|17296.11|17413.37|17293.37|10
1622685450000|2021-06-03 01:57:30|17416.33|17296.33|17416.65|17296.65|17417.12|17297.12|17415.83|17295.83|10
1622685460000|2021-06-03 01:57:40|17415.54|17295.54|17415.44|17295.44|17417.51|17297.51|17415.44|17295.44|10
1622685470000|2021-06-03 01:57:50|17415.43|17295.43|17414.18|17294.18|17415.43|17295.43|17414.16|17294.16|9
1622685480000|2021-06-03 01:58:00|17413.8|17293.8|17415.01|17295.01|17415.05|17295.05|17413.8|17293.8|10
1622685490000|2021-06-03 01:58:10|17415.19|17295.19|17416.7|17296.7|17416.7|17296.7|17415.19|17295.19|10
1622685500000|2021-06-03 01:58:20|17416.99|17296.99|17424.54|17304.54|17424.54|17304.54|17416.99|17296.99|10
1622685510000|2021-06-03 01:58:30|17424.95|17304.95|17427.99|17307.99|17428.07|17308.07|17424.95|17304.95|10
1622685520000|2021-06-03 01:58:40|17428.2|17308.2|17431.1|17311.1|17431.1|17311.1|17428.2|17308.2|10
1622685530000|2021-06-03 01:58:50|17430.65|17310.65|17429.39|17309.39|17431.16|17311.16|17428.89|17308.89|10
1622685540000|2021-06-03 01:59:00|17428.41|17308.41|17430.28|17310.28|17430.46|17310.46|17428.41|17308.41|10
1622685550000|2021-06-03 01:59:10|17430.87|17310.87|17431.72|17311.72|17431.84|17311.84|17430.7|17310.7|10
1622685560000|2021-06-03 01:59:20|17431.5|17311.5|17434.62|17314.62|17434.95|17314.95|17431.41|17311.41|10
1622685570000|2021-06-03 01:59:30|17434.31|17314.31|17432.23|17312.23|17434.31|17314.31|17431.83|17311.83|10
1622685580000|2021-06-03 01:59:40|17432.47|17312.47|17431.28|17311.28|17432.84|17312.84|17430.47|17310.47|10
1622685590000|2021-06-03 01:59:50|17430.65|17310.65|17427.57|17307.57|17430.65|17310.65|17427.57|17307.57|10
1622685600000|2021-06-03 02:00:00|17427.01|17307.01|17411.66|17291.66|17427.01|17307.01|17411.66|17291.66|10
1622685610000|2021-06-03 02:00:10|17410.35|17290.35|17406.7|17286.7|17410.35|17290.35|17405.93|17285.93|10
1622685620000|2021-06-03 02:00:20|17406.65|17286.65|17394.31|17274.31|17406.69|17286.69|17393.81|17273.81|10
1622685630000|2021-06-03 02:00:30|17393.85|17273.85|17393.4|17273.4|17394|17274|17392.37|17272.37|10
1622685640000|2021-06-03 02:00:40|17394.37|17274.37|17393.34|17273.34|17395|17275|17393.34|17273.34|10
1622685650000|2021-06-03 02:00:50|17392.69|17272.69|17390|17270|17392.85|17272.85|17390|17270|10
1622685660000|2021-06-03 02:01:00|17389.38|17269.38|17388.13|17268.13|17389.38|17269.38|17388.04|17268.04|10
1622685670000|2021-06-03 02:01:10|17388.09|17268.09|17385.45|17265.45|17388.09|17268.09|17385.45|17265.45|10
1622685680000|2021-06-03 02:01:20|17385.54|17265.54|17386.05|17266.05|17386.13|17266.13|17385.48|17265.48|9
1622685690000|2021-06-03 02:01:30|17386.74|17266.74|17387.29|17267.29|17387.29|17267.29|17386.16|17266.16|10
1622685700000|2021-06-03 02:01:40|17387.09|17267.09|17385.1|17265.1|17387.09|17267.09|17385.01|17265.01|10
1622685710000|2021-06-03 02:01:50|17383.78|17263.78|17381.31|17261.31|17383.78|17263.78|17381.31|17261.31|10
1622685720000|2021-06-03 02:02:00|17380.88|17260.88|17360.16|17240.16|17380.88|17260.88|17360.16|17240.16|10
1622685730000|2021-06-03 02:02:10|17360.27|17240.27|17359.77|17239.77|17360.31|17240.31|17356.6|17236.6|10
1622685740000|2021-06-03 02:02:20|17361.11|17241.11|17365.36|17245.36|17365.36|17245.36|17361.11|17241.11|10
1622685750000|2021-06-03 02:02:30|17366.89|17246.89|17367.01|17247.01|17367.91|17247.91|17366.89|17246.89|8
1622685760000|2021-06-03 02:02:40|17368.1|17248.1|17372.39|17252.39|17372.39|17252.39|17367.16|17247.16|9
1622685770000|2021-06-03 02:02:50|17373.96|17253.96|17376.9|17256.9|17377.92|17257.92|17373.96|17253.96|10
1622685780000|2021-06-03 02:03:00|17377.03|17257.03|17383.78|17263.78|17383.78|17263.78|17376.38|17256.38|10
1622685790000|2021-06-03 02:03:10|17385.38|17265.38|17387.95|17267.95|17388|17268|17385.38|17265.38|10
1622685800000|2021-06-03 02:03:20|17388.05|17268.05|17390.35|17270.35|17390.35|17270.35|17388.05|17268.05|10
1622685810000|2021-06-03 02:03:30|17390.21|17270.21|17396.82|17276.82|17396.82|17276.82|17390.21|17270.21|10
1622685820000|2021-06-03 02:03:40|17397.46|17277.46|17397.96|17277.96|17398.34|17278.34|17397.46|17277.46|10
1622685830000|2021-06-03 02:03:50|17397.94|17277.94|17400.06|17280.06|17400.12|17280.12|17397.93|17277.93|9
1622685840000|2021-06-03 02:04:00|17399.96|17279.96|17399.17|17279.17|17399.96|17279.96|17398|17278|10
1622685850000|2021-06-03 02:04:10|17399.3|17279.3|17399.7|17279.7|17400.12|17280.12|17398.19|17278.19|10
1622685860000|2021-06-03 02:04:20|17399.56|17279.56|17401.85|17281.85|17401.85|17281.85|17399.35|17279.35|10
1622685870000|2021-06-03 02:04:30|17402.42|17282.42|17402.02|17282.02|17402.42|17282.42|17401.57|17281.57|10
1622685880000|2021-06-03 02:04:40|17401.81|17281.81|17402.06|17282.06|17402.37|17282.37|17401.31|17281.31|10
1622685890000|2021-06-03 02:04:50|17402.15|17282.15|17402.61|17282.61|17403.03|17283.03|17402.15|17282.15|10
1622685900000|2021-06-03 02:05:00|17403.06|17283.06|17403.74|17283.74|17403.86|17283.86|17403.06|17283.06|10
1622685910000|2021-06-03 02:05:10|17403.83|17283.83|17402.75|17282.75|17404.18|17284.18|17402.7|17282.7|9
1622685920000|2021-06-03 02:05:20|17402.85|17282.85|17402.02|17282.02|17403.69|17283.69|17402.02|17282.02|10
1622685930000|2021-06-03 02:05:30|17402.17|17282.17|17401.49|17281.49|17402.6|17282.6|17401.43|17281.43|10
1622685940000|2021-06-03 02:05:40|17401.52|17281.52|17400.28|17280.28|17401.85|17281.85|17400.14|17280.14|10
1622685950000|2021-06-03 02:05:50|17400.18|17280.18|17399.18|17279.18|17400.18|17280.18|17398.72|17278.72|10
1622685960000|2021-06-03 02:06:00|17398.98|17278.98|17396.8|17276.8|17399.19|17279.19|17396.54|17276.54|10
1622685970000|2021-06-03 02:06:10|17396.68|17276.68|17399.5|17279.5|17399.5|17279.5|17396.68|17276.68|10
1622685980000|2021-06-03 02:06:20|17399.11|17279.11|17398.76|17278.76|17399.11|17279.11|17397.93|17277.93|10
1622685990000|2021-06-03 02:06:30|17399.82|17279.82|17405.99|17285.99|17405.99|17285.99|17399.82|17279.82|10
1622686000000|2021-06-03 02:06:40|17406.1|17286.1|17409.19|17289.19|17409.77|17289.77|17406.1|17286.1|10
1622686010000|2021-06-03 02:06:50|17409.08|17289.08|17407.72|17287.72|17409.08|17289.08|17407.72|17287.72|10
1622686020000|2021-06-03 02:07:00|17407.98|17287.98|17409.59|17289.59|17409.59|17289.59|17407.59|17287.59|10
1622686030000|2021-06-03 02:07:10|17409.92|17289.92|17411.34|17291.34|17411.38|17291.38|17409.92|17289.92|10
1622686040000|2021-06-03 02:07:20|17411.78|17291.78|17418.25|17298.25|17418.34|17298.34|17411.74|17291.74|10
1622686050000|2021-06-03 02:07:30|17418.68|17298.68|17422.78|17302.78|17422.89|17302.89|17418.68|17298.68|10
1622686060000|2021-06-03 02:07:40|17422.58|17302.58|17425.8|17305.8|17425.8|17305.8|17422.58|17302.58|10
1622686070000|2021-06-03 02:07:50|17426.54|17306.54|17429.14|17309.14|17429.93|17309.93|17426.51|17306.51|10
1622686080000|2021-06-03 02:08:00|17428.66|17308.66|17432.71|17312.71|17432.71|17312.71|17428.66|17308.66|10
1622686090000|2021-06-03 02:08:10|17433.16|17313.16|17437.34|17317.34|17437.34|17317.34|17433.16|17313.16|10
1622686100000|2021-06-03 02:08:20|17437.33|17317.33|17440.97|17320.97|17441.12|17321.12|17437.33|17317.33|10
1622686110000|2021-06-03 02:08:30|17441.23|17321.23|17443.42|17323.42|17443.42|17323.42|17441.23|17321.23|10
1622686120000|2021-06-03 02:08:40|17444.4|17324.4|17446.13|17326.13|17446.43|17326.43|17444.07|17324.07|9
1622686130000|2021-06-03 02:08:50|17446.24|17326.24|17445.11|17325.11|17446.24|17326.24|17444.76|17324.76|10
1622686140000|2021-06-03 02:09:00|17446.25|17326.25|17445.54|17325.54|17446.45|17326.45|17444.87|17324.87|10
1622686150000|2021-06-03 02:09:10|17445.98|17325.98|17445.07|17325.07|17446.61|17326.61|17445.02|17325.02|10
1622686160000|2021-06-03 02:09:20|17444.56|17324.56|17446.27|17326.27|17446.27|17326.27|17444.48|17324.48|10
1622686170000|2021-06-03 02:09:30|17446.1|17326.1|17445.12|17325.12|17446.38|17326.38|17445.12|17325.12|10
1622686180000|2021-06-03 02:09:40|17445.26|17325.26|17443.52|17323.52|17445.26|17325.26|17443.52|17323.52|10
1622686190000|2021-06-03 02:09:50|17443.07|17323.07|17439.88|17319.88|17443.07|17323.07|17439.88|17319.88|10
1622686200000|2021-06-03 02:10:00|17439.52|17319.52|17437.9|17317.9|17440.08|17320.08|17437.9|17317.9|10
1622686210000|2021-06-03 02:10:10|17437.25|17317.25|17430.2|17310.2|17437.25|17317.25|17430.2|17310.2|10
1622686220000|2021-06-03 02:10:20|17429.44|17309.44|17422.92|17302.92|17429.44|17309.44|17422.92|17302.92|10
1622686230000|2021-06-03 02:10:30|17420.83|17300.83|17412.97|17292.97|17420.83|17300.83|17412.97|17292.97|10
1622686240000|2021-06-03 02:10:40|17412.56|17292.56|17411.71|17291.71|17412.56|17292.56|17410.33|17290.33|10
1622686250000|2021-06-03 02:10:50|17411.08|17291.08|17418.02|17298.02|17418.02|17298.02|17410.07|17290.07|10
1622686260000|2021-06-03 02:11:00|17416.9|17296.9|17416.77|17296.77|17416.92|17296.92|17415.82|17295.82|10
1622686270000|2021-06-03 02:11:10|17416.83|17296.83|17417.35|17297.35|17417.35|17297.35|17415.88|17295.88|10
1622686280000|2021-06-03 02:11:20|17418.97|17298.97|17420.83|17300.83|17420.83|17300.83|17413.22|17293.22|10
1622686290000|2021-06-03 02:11:30|17421.38|17301.38|17428.94|17308.94|17428.94|17308.94|17420.69|17300.69|10
1622686300000|2021-06-03 02:11:40|17429.4|17309.4|17434.99|17314.99|17435.04|17315.04|17429.4|17309.4|10
1622686310000|2021-06-03 02:11:50|17434.18|17314.18|17438.26|17318.26|17438.52|17318.52|17434.18|17314.18|10
1622686320000|2021-06-03 02:12:00|17438.81|17318.81|17441.41|17321.41|17441.41|17321.41|17438.81|17318.81|10
1622686330000|2021-06-03 02:12:10|17440.7|17320.7|17444.15|17324.15|17444.15|17324.15|17440.13|17320.13|10
1622686340000|2021-06-03 02:12:20|17443.6|17323.6|17445.42|17325.42|17445.42|17325.42|17443.6|17323.6|9
1622686350000|2021-06-03 02:12:30|17445.48|17325.48|17442.07|17322.07|17445.65|17325.65|17442.07|17322.07|10
1622686360000|2021-06-03 02:12:40|17441.58|17321.58|17440.35|17320.35|17441.58|17321.58|17439.54|17319.54|9
1622686370000|2021-06-03 02:12:50|17440.3|17320.3|17440.85|17320.85|17440.85|17320.85|17438.99|17318.99|10
1622686380000|2021-06-03 02:13:00|17441.06|17321.06|17439.26|17319.26|17441.68|17321.68|17439.26|17319.26|10
1622686390000|2021-06-03 02:13:10|17439.01|17319.01|17438.79|17318.79|17439.34|17319.34|17438.03|17318.03|10
1622686400000|2021-06-03 02:13:20|17439.23|17319.23|17440.61|17320.61|17440.61|17320.61|17439.1|17319.1|10
1622686410000|2021-06-03 02:13:30|17440.62|17320.62|17440.13|17320.13|17441.18|17321.18|17440.13|17320.13|10
1622686420000|2021-06-03 02:13:40|17440.77|17320.77|17441.51|17321.51|17441.51|17321.51|17440.06|17320.06|10
1622686430000|2021-06-03 02:13:50|17441.68|17321.68|17444.16|17324.16|17444.16|17324.16|17441.68|17321.68|10
1622686440000|2021-06-03 02:14:00|17444|17324|17444.46|17324.46|17444.56|17324.56|17443.04|17323.04|9
1622686450000|2021-06-03 02:14:10|17445.37|17325.37|17447.27|17327.27|17447.37|17327.37|17445.37|17325.37|10
1622686460000|2021-06-03 02:14:20|17447.46|17327.46|17447.56|17327.56|17447.71|17327.71|17446.97|17326.97|10
1622686470000|2021-06-03 02:14:30|17447.45|17327.45|17450.06|17330.06|17450.06|17330.06|17447.45|17327.45|10
1622686480000|2021-06-03 02:14:40|17450.68|17330.68|17458.75|17338.75|17458.75|17338.75|17450.68|17330.68|10
1622686490000|2021-06-03 02:14:50|17458.73|17338.73|17456.02|17336.02|17458.9|17338.9|17456.02|17336.02|10
1622686500000|2021-06-03 02:15:00|17456.33|17336.33|17454.84|17334.84|17456.75|17336.75|17454.42|17334.42|10
1622686510000|2021-06-03 02:15:10|17453.85|17333.85|17452.29|17332.29|17454.1|17334.1|17452.29|17332.29|9
1622686520000|2021-06-03 02:15:20|17451.29|17331.29|17451.42|17331.42|17451.93|17331.93|17450.58|17330.58|10
1622686530000|2021-06-03 02:15:30|17452.31|17332.31|17457.15|17337.15|17457.15|17337.15|17452.31|17332.31|10
1622686540000|2021-06-03 02:15:40|17456.98|17336.98|17460.64|17340.64|17460.65|17340.65|17456.9|17336.9|10
1622686550000|2021-06-03 02:15:50|17461.32|17341.32|17467.09|17347.09|17467.09|17347.09|17461.32|17341.32|9
1622686560000|2021-06-03 02:16:00|17467.79|17347.79|17471.72|17351.72|17471.83|17351.83|17467.79|17347.79|10
1622686570000|2021-06-03 02:16:10|17472.49|17352.49|17475.27|17355.27|17475.27|17355.27|17472.49|17352.49|10
1622686580000|2021-06-03 02:16:20|17475.46|17355.46|17478.3|17358.3|17478.3|17358.3|17475.43|17355.43|10
1622686590000|2021-06-03 02:16:30|17478.11|17358.11|17482.33|17362.33|17482.91|17362.91|17478.11|17358.11|10
1622686600000|2021-06-03 02:16:40|17482.4|17362.4|17489.2|17369.2|17489.2|17369.2|17482.4|17362.4|10
1622686610000|2021-06-03 02:16:50|17489.48|17369.48|17491.64|17371.64|17494.09|17374.09|17489.48|17369.48|10
1622686620000|2021-06-03 02:17:00|17491.65|17371.65|17488.78|17368.78|17491.65|17371.65|17488.2|17368.2|10
1622686630000|2021-06-03 02:17:10|17489.53|17369.53|17489.2|17369.2|17489.78|17369.78|17488.67|17368.67|10
1622686640000|2021-06-03 02:17:20|17490.34|17370.34|17491.59|17371.59|17491.64|17371.64|17490.09|17370.09|8
1622686650000|2021-06-03 02:17:30|17491.46|17371.46|17491.04|17371.04|17492.14|17372.14|17489.89|17369.89|10
1622686660000|2021-06-03 02:17:40|17490.97|17370.97|17491.47|17371.47|17491.61|17371.61|17490.97|17370.97|10
1622686670000|2021-06-03 02:17:50|17491.66|17371.66|17494|17374|17494.18|17374.18|17491.66|17371.66|9
1622686680000|2021-06-03 02:18:00|17493.93|17373.93|17492.12|17372.12|17494.09|17374.09|17492.12|17372.12|10
1622686690000|2021-06-03 02:18:10|17491.73|17371.73|17491.46|17371.46|17492.1|17372.1|17491.17|17371.17|10
1622686700000|2021-06-03 02:18:20|17491.38|17371.38|17491.76|17371.76|17491.87|17371.87|17491.23|17371.23|9
1622686710000|2021-06-03 02:18:30|17491.96|17371.96|17496.59|17376.59|17496.59|17376.59|17491.95|17371.95|10
1622686720000|2021-06-03 02:18:40|17496.84|17376.84|17499.12|17379.12|17499.16|17379.16|17496.11|17376.11|10
1622686730000|2021-06-03 02:18:50|17501.44|17381.44|17499.19|17379.19|17502.36|17382.36|17499.19|17379.19|10
1622686740000|2021-06-03 02:19:00|17499.2|17379.2|17498|17378|17500.14|17380.14|17498|17378|10
1622686750000|2021-06-03 02:19:10|17498.25|17378.25|17499.96|17379.96|17499.96|17379.96|17498.01|17378.01|9
1622686760000|2021-06-03 02:19:20|17500.49|17380.49|17501.71|17381.71|17502.35|17382.35|17500.49|17380.49|10
1622686770000|2021-06-03 02:19:30|17501.78|17381.78|17501.03|17381.03|17501.82|17381.82|17500.41|17380.41|10
1622686780000|2021-06-03 02:19:40|17500.72|17380.72|17500.64|17380.64|17501.41|17381.41|17500.64|17380.64|9
1622686790000|2021-06-03 02:19:50|17500.28|17380.28|17498.8|17378.8|17500.34|17380.34|17498.8|17378.8|10
1622686800000|2021-06-03 02:20:00|17498.81|17378.81|17498.11|17378.11|17498.87|17378.87|17497.67|17377.67|10
1622686810000|2021-06-03 02:20:10|17498.06|17378.06|17496.88|17376.88|17498.07|17378.07|17496.88|17376.88|10
1622686820000|2021-06-03 02:20:20|17496.15|17376.15|17489.56|17369.56|17496.15|17376.15|17489.56|17369.56|10
1622686830000|2021-06-03 02:20:30|17488.66|17368.66|17486.54|17366.54|17488.69|17368.69|17486.54|17366.54|10
1622686840000|2021-06-03 02:20:40|17485.86|17365.86|17485.58|17365.58|17486.26|17366.26|17485.58|17365.58|8
1622686850000|2021-06-03 02:20:50|17485.35|17365.35|17482.19|17362.19|17485.35|17365.35|17482.1|17362.1|10
1622686860000|2021-06-03 02:21:00|17483|17363|17486.65|17366.65|17486.93|17366.93|17483|17363|10
1622686870000|2021-06-03 02:21:10|17487.28|17367.28|17486.71|17366.71|17487.28|17367.28|17485.98|17365.98|10
1622686880000|2021-06-03 02:21:20|17486.75|17366.75|17488.48|17368.48|17488.48|17368.48|17486.43|17366.43|10
1622686890000|2021-06-03 02:21:30|17488.58|17368.58|17490.06|17370.06|17490.14|17370.14|17488.58|17368.58|10
1622686900000|2021-06-03 02:21:40|17490.21|17370.21|17491.53|17371.53|17491.53|17371.53|17490.21|17370.21|10
1622686910000|2021-06-03 02:21:50|17491.18|17371.18|17491.63|17371.63|17491.63|17371.63|17490.96|17370.96|10
1622686920000|2021-06-03 02:22:00|17492.15|17372.15|17498.09|17378.09|17498.09|17378.09|17492.15|17372.15|10
1622686930000|2021-06-03 02:22:10|17499.26|17379.26|17501.42|17381.42|17501.59|17381.59|17499.26|17379.26|10
1622686940000|2021-06-03 02:22:20|17501.24|17381.24|17504.68|17384.68|17505.13|17385.13|17501.24|17381.24|10
1622686950000|2021-06-03 02:22:30|17504.69|17384.69|17503.74|17383.74|17505.5|17385.5|17502.98|17382.98|10
1622686960000|2021-06-03 02:22:40|17503.63|17383.63|17504.11|17384.11|17504.11|17384.11|17503.53|17383.53|10
1622686970000|2021-06-03 02:22:50|17504.76|17384.76|17503.97|17383.97|17504.76|17384.76|17503.89|17383.89|10
1622686980000|2021-06-03 02:23:00|17503.61|17383.61|17503.01|17383.01|17503.98|17383.98|17503.01|17383.01|10
1622686990000|2021-06-03 02:23:10|17503|17383|17503.51|17383.51|17504.24|17384.24|17503|17383|10
1622687000000|2021-06-03 02:23:20|17503.56|17383.56|17503.75|17383.75|17504.28|17384.28|17503.21|17383.21|9
1622687010000|2021-06-03 02:23:30|17503.73|17383.73|17505.4|17385.4|17505.4|17385.4|17503.73|17383.73|7
1622687020000|2021-06-03 02:23:40|17505.02|17385.02|17506.1|17386.1|17506.12|17386.12|17504.83|17384.83|10
1622687030000|2021-06-03 02:23:50|17506.07|17386.07|17505.99|17385.99|17506.57|17386.57|17505.26|17385.26|10
1622687040000|2021-06-03 02:24:00|17506.13|17386.13|17505.51|17385.51|17506.48|17386.48|17505.37|17385.37|9
1622687050000|2021-06-03 02:24:10|17505.49|17385.49|17506.45|17386.45|17506.45|17386.45|17505.32|17385.32|10
1622687060000|2021-06-03 02:24:20|17506.69|17386.69|17505.99|17385.99|17506.69|17386.69|17505.42|17385.42|9
1622687070000|2021-06-03 02:24:30|17506.03|17386.03|17503.46|17383.46|17506.03|17386.03|17503.46|17383.46|8
1622687080000|2021-06-03 02:24:40|17503.43|17383.43|17503.08|17383.08|17503.43|17383.43|17502.37|17382.37|9
1622687090000|2021-06-03 02:24:50|17502.61|17382.61|17502.95|17382.95|17502.95|17382.95|17502.28|17382.28|10
1622687100000|2021-06-03 02:25:00|17503.21|17383.21|17504.13|17384.13|17504.13|17384.13|17503.12|17383.12|9
1622687110000|2021-06-03 02:25:10|17504.36|17384.36|17504.89|17384.89|17505.27|17385.27|17504.28|17384.28|9
1622687120000|2021-06-03 02:25:20|17504.88|17384.88|17506.53|17386.53|17506.53|17386.53|17504.88|17384.88|6
1622687130000|2021-06-03 02:25:30|17506.54|17386.54|17507.21|17387.21|17507.21|17387.21|17506.51|17386.51|8
1622687140000|2021-06-03 02:25:40|17507.02|17387.02|17508.56|17388.56|17508.63|17388.63|17507.02|17387.02|9
1622687150000|2021-06-03 02:25:50|17508.69|17388.69|17507.77|17387.77|17509.34|17389.34|17507.77|17387.77|10
1622687160000|2021-06-03 02:26:00|17507.61|17387.61|17507.19|17387.19|17507.92|17387.92|17507.06|17387.06|10
1622687170000|2021-06-03 02:26:10|17506.95|17386.95|17503.34|17383.34|17506.95|17386.95|17503.34|17383.34|10
1622687180000|2021-06-03 02:26:20|17501.69|17381.69|17499.16|17379.16|17501.69|17381.69|17499.16|17379.16|7
1622687190000|2021-06-03 02:26:30|17499.18|17379.18|17497.96|17377.96|17499.19|17379.19|17497.77|17377.77|10
1622687200000|2021-06-03 02:26:40|17498.62|17378.62|17495.94|17375.94|17498.8|17378.8|17495.92|17375.92|10
1622687210000|2021-06-03 02:26:50|17495.88|17375.88|17496.92|17376.92|17496.98|17376.98|17495.84|17375.84|8
1622687220000|2021-06-03 02:27:00|17497.49|17377.49|17497.37|17377.37|17498.16|17378.16|17496.91|17376.91|9
1622687230000|2021-06-03 02:27:10|17497.67|17377.67|17498.74|17378.74|17498.89|17378.89|17497.36|17377.36|10
1622687240000|2021-06-03 02:27:20|17499.55|17379.55|17501.18|17381.18|17501.24|17381.24|17499.45|17379.45|10
1622687250000|2021-06-03 02:27:30|17500.86|17380.86|17500.52|17380.52|17501.21|17381.21|17500.52|17380.52|8
1622687260000|2021-06-03 02:27:40|17500.48|17380.48|17503.01|17383.01|17503.01|17383.01|17500.48|17380.48|10
1622687270000|2021-06-03 02:27:50|17502.92|17382.92|17502.56|17382.56|17504.11|17384.11|17502.56|17382.56|10
1622687280000|2021-06-03 02:28:00|17502.46|17382.46|17499.43|17379.43|17502.47|17382.47|17499.43|17379.43|9
1622687290000|2021-06-03 02:28:10|17500.46|17380.46|17498.29|17378.29|17500.74|17380.74|17498.29|17378.29|10
1622687300000|2021-06-03 02:28:20|17497.16|17377.16|17492.94|17372.94|17497.16|17377.16|17492.94|17372.94|10
1622687310000|2021-06-03 02:28:30|17492.58|17372.58|17491.16|17371.16|17492.58|17372.58|17491.16|17371.16|10
1622687320000|2021-06-03 02:28:40|17490.6|17370.6|17486.36|17366.36|17490.6|17370.6|17485.94|17365.94|10
1622687330000|2021-06-03 02:28:50|17487.01|17367.01|17486.73|17366.73|17487.48|17367.48|17486.73|17366.73|10
1622687340000|2021-06-03 02:29:00|17485.75|17365.75|17481.76|17361.76|17485.75|17365.75|17481.76|17361.76|9
1622687350000|2021-06-03 02:29:10|17481.54|17361.54|17475.68|17355.68|17481.54|17361.54|17474.51|17354.51|10
1622687360000|2021-06-03 02:29:20|17475.55|17355.55|17475.08|17355.08|17475.77|17355.77|17474.01|17354.01|10
1622687370000|2021-06-03 02:29:30|17474.92|17354.92|17470.64|17350.64|17474.95|17354.95|17470.64|17350.64|10
1622687380000|2021-06-03 02:29:40|17470.03|17350.03|17462.62|17342.62|17470.03|17350.03|17462.18|17342.18|10
1622687390000|2021-06-03 02:29:50|17462.15|17342.15|17459.63|17339.63|17462.15|17342.15|17459.63|17339.63|10
1622687400000|2021-06-03 02:30:00|17456.11|17336.11|17450.94|17330.94|17456.11|17336.11|17450.63|17330.63|10
1622687410000|2021-06-03 02:30:10|17450.18|17330.18|17445.79|17325.79|17450.18|17330.18|17445.79|17325.79|9
1622687420000|2021-06-03 02:30:20|17444.88|17324.88|17429.71|17309.71|17444.88|17324.88|17429.71|17309.71|10
1622687430000|2021-06-03 02:30:30|17430.21|17310.21|17421.9|17301.9|17430.21|17310.21|17421.9|17301.9|10
1622687440000|2021-06-03 02:30:40|17421.74|17301.74|17414.31|17294.31|17422|17302|17414.31|17294.31|10
1622687450000|2021-06-03 02:30:50|17413.47|17293.47|17409.24|17289.24|17413.55|17293.55|17409.24|17289.24|10
1622687460000|2021-06-03 02:31:00|17408.91|17288.91|17399.31|17279.31|17408.91|17288.91|17398.57|17278.57|10
1622687470000|2021-06-03 02:31:10|17398.93|17278.93|17398.78|17278.78|17400.38|17280.38|17398.12|17278.12|10
1622687480000|2021-06-03 02:31:20|17398.98|17278.98|17402.18|17282.18|17402.55|17282.55|17398.85|17278.85|10
1622687490000|2021-06-03 02:31:30|17402.76|17282.76|17405.52|17285.52|17406.02|17286.02|17402.76|17282.76|10
1622687500000|2021-06-03 02:31:40|17405.67|17285.67|17407.16|17287.16|17407.99|17287.99|17405.44|17285.44|10
1622687510000|2021-06-03 02:31:50|17407.6|17287.6|17408.14|17288.14|17408.14|17288.14|17406.94|17286.94|9
1622687520000|2021-06-03 02:32:00|17408.88|17288.88|17407.49|17287.49|17410.24|17290.24|17406.43|17286.43|10
1622687530000|2021-06-03 02:32:10|17407.16|17287.16|17404.72|17284.72|17407.37|17287.37|17404.72|17284.72|10
1622687540000|2021-06-03 02:32:20|17403.56|17283.56|17401.22|17281.22|17403.8|17283.8|17401.22|17281.22|10
1622687550000|2021-06-03 02:32:30|17400.82|17280.82|17396.11|17276.11|17400.82|17280.82|17396.11|17276.11|9
1622687560000|2021-06-03 02:32:40|17395.72|17275.72|17394.39|17274.39|17395.72|17275.72|17394.39|17274.39|10
1622687570000|2021-06-03 02:32:50|17394.91|17274.91|17389.55|17269.55|17394.91|17274.91|17389.55|17269.55|10
1622687580000|2021-06-03 02:33:00|17389.6|17269.6|17385.09|17265.09|17389.6|17269.6|17385.09|17265.09|10
1622687590000|2021-06-03 02:33:10|17383.93|17263.93|17380.35|17260.35|17383.93|17263.93|17378|17258|10
1622687600000|2021-06-03 02:33:20|17380.28|17260.28|17384.62|17264.62|17386.79|17266.79|17380.28|17260.28|10
1622687610000|2021-06-03 02:33:30|17383.71|17263.71|17388.07|17268.07|17388.07|17268.07|17383.71|17263.71|10
1622687620000|2021-06-03 02:33:40|17388.53|17268.53|17405.66|17285.66|17405.66|17285.66|17388.53|17268.53|10
1622687630000|2021-06-03 02:33:50|17407.51|17287.51|17424.69|17304.69|17424.69|17304.69|17407.51|17287.51|10
1622687640000|2021-06-03 02:34:00|17425.11|17305.11|17425.37|17305.37|17426.76|17306.76|17424.44|17304.44|10
1622687650000|2021-06-03 02:34:10|17424.65|17304.65|17432.75|17312.75|17432.75|17312.75|17424.65|17304.65|10
1622687660000|2021-06-03 02:34:20|17432.82|17312.82|17436.27|17316.27|17436.27|17316.27|17432.82|17312.82|10
1622687670000|2021-06-03 02:34:30|17437.18|17317.18|17444.82|17324.82|17444.82|17324.82|17437.18|17317.18|10
1622687680000|2021-06-03 02:34:40|17446.03|17326.03|17457.16|17337.16|17457.16|17337.16|17445.64|17325.64|10
1622687690000|2021-06-03 02:34:50|17458.13|17338.13|17462.8|17342.8|17462.8|17342.8|17458.02|17338.02|10
1622687700000|2021-06-03 02:35:00|17462.9|17342.9|17464.78|17344.78|17465.83|17345.83|17462.9|17342.9|10
1622687710000|2021-06-03 02:35:10|17465.17|17345.17|17465.33|17345.33|17465.34|17345.34|17464.49|17344.49|10
1622687720000|2021-06-03 02:35:20|17465.62|17345.62|17464.62|17344.62|17467.1|17347.1|17464.08|17344.08|10
1622687730000|2021-06-03 02:35:30|17465.23|17345.23|17463.83|17343.83|17465.23|17345.23|17463.8|17343.8|9
1622687740000|2021-06-03 02:35:40|17463.01|17343.01|17463.15|17343.15|17463.85|17343.85|17462.56|17342.56|10
1622687750000|2021-06-03 02:35:50|17463.09|17343.09|17456.52|17336.52|17463.53|17343.53|17456.52|17336.52|10
1622687760000|2021-06-03 02:36:00|17455.59|17335.59|17453.36|17333.36|17455.59|17335.59|17452.8|17332.8|10
1622687770000|2021-06-03 02:36:10|17455.57|17335.57|17459.18|17339.18|17459.18|17339.18|17455.57|17335.57|10
1622687780000|2021-06-03 02:36:20|17459.42|17339.42|17460.88|17340.88|17460.88|17340.88|17459.42|17339.42|9
1622687790000|2021-06-03 02:36:30|17461.07|17341.07|17467.68|17347.68|17467.68|17347.68|17461.07|17341.07|10
1622687800000|2021-06-03 02:36:40|17468.68|17348.68|17471.54|17351.54|17471.54|17351.54|17468.06|17348.06|10
1622687810000|2021-06-03 02:36:50|17472.68|17352.68|17475.72|17355.72|17475.72|17355.72|17472.68|17352.68|10
1622687820000|2021-06-03 02:37:00|17475.42|17355.42|17476.43|17356.43|17477.45|17357.45|17475.42|17355.42|10
1622687830000|2021-06-03 02:37:10|17477.32|17357.32|17476.84|17356.84|17477.6|17357.6|17476.36|17356.36|10
1622687840000|2021-06-03 02:37:20|17477.07|17357.07|17476.95|17356.95|17477.23|17357.23|17476.31|17356.31|10
1622687850000|2021-06-03 02:37:30|17476.48|17356.48|17474.17|17354.17|17477.11|17357.11|17474.17|17354.17|10
1622687860000|2021-06-03 02:37:40|17475.13|17355.13|17474.47|17354.47|17475.25|17355.25|17473.71|17353.71|10
1622687870000|2021-06-03 02:37:50|17474.1|17354.1|17474.33|17354.33|17474.83|17354.83|17473.85|17353.85|10
1622687880000|2021-06-03 02:38:00|17475.02|17355.02|17473.83|17353.83|17475.02|17355.02|17472.94|17352.94|9
1622687890000|2021-06-03 02:38:10|17473.74|17353.74|17473.52|17353.52|17473.74|17353.74|17472.49|17352.49|10
1622687900000|2021-06-03 02:38:20|17473.85|17353.85|17476.03|17356.03|17477.07|17357.07|17473.85|17353.85|9
1622687910000|2021-06-03 02:38:30|17476.22|17356.22|17482.76|17362.76|17482.78|17362.78|17476.22|17356.22|10
1622687920000|2021-06-03 02:38:40|17483.35|17363.35|17486.9|17366.9|17486.9|17366.9|17483.31|17363.31|10
1622687930000|2021-06-03 02:38:50|17487.39|17367.39|17489.25|17369.25|17489.45|17369.45|17487.39|17367.39|10
1622687940000|2021-06-03 02:39:00|17488.72|17368.72|17489.36|17369.36|17489.82|17369.82|17488.65|17368.65|9
1622687950000|2021-06-03 02:39:10|17490.05|17370.05|17490.95|17370.95|17490.95|17370.95|17490.05|17370.05|10
1622687960000|2021-06-03 02:39:20|17491.69|17371.69|17492.7|17372.7|17492.77|17372.77|17491.69|17371.69|10
1622687970000|2021-06-03 02:39:30|17492.49|17372.49|17488.6|17368.6|17492.99|17372.99|17488.6|17368.6|10
1622687980000|2021-06-03 02:39:40|17488.19|17368.19|17486.69|17366.69|17488.34|17368.34|17486.69|17366.69|10
1622687990000|2021-06-03 02:39:50|17486.11|17366.11|17484.51|17364.51|17486.11|17366.11|17484.17|17364.17|10
1622688000000|2021-06-03 02:40:00|17484.86|17364.86|17476.5|17356.5|17484.9|17364.9|17476.5|17356.5|9
1622688010000|2021-06-03 02:40:10|17475.83|17355.83|17473.86|17353.86|17475.83|17355.83|17473.75|17353.75|9
1622688020000|2021-06-03 02:40:20|17474.08|17354.08|17471|17351|17474.08|17354.08|17471|17351|10
1622688030000|2021-06-03 02:40:30|17470.54|17350.54|17469.14|17349.14|17470.61|17350.61|17468.76|17348.76|10
1622688040000|2021-06-03 02:40:40|17468.8|17348.8|17469.09|17349.09|17469.51|17349.51|17468.03|17348.03|9
1622688050000|2021-06-03 02:40:50|17469.05|17349.05|17469.53|17349.53|17469.53|17349.53|17468.55|17348.55|10
1622688060000|2021-06-03 02:41:00|17470.69|17350.69|17464.87|17344.87|17470.69|17350.69|17464.54|17344.54|10
1622688070000|2021-06-03 02:41:10|17464.22|17344.22|17463.79|17343.79|17464.28|17344.28|17463.79|17343.79|10
1622688080000|2021-06-03 02:41:20|17463.86|17343.86|17461.96|17341.96|17463.86|17343.86|17461.44|17341.44|10
1622688090000|2021-06-03 02:41:30|17462.16|17342.16|17461.65|17341.65|17463.74|17343.74|17461.65|17341.65|10
1622688100000|2021-06-03 02:41:40|17461.25|17341.25|17461.52|17341.52|17461.75|17341.75|17460.55|17340.55|10
1622688110000|2021-06-03 02:41:50|17461.73|17341.73|17460.97|17340.97|17461.84|17341.84|17460.95|17340.95|10
1622688120000|2021-06-03 02:42:00|17460.75|17340.75|17455.07|17335.07|17460.75|17340.75|17455.07|17335.07|10
1622688130000|2021-06-03 02:42:10|17455.06|17335.06|17452.75|17332.75|17455.06|17335.06|17452.75|17332.75|10
1622688140000|2021-06-03 02:42:20|17452.2|17332.2|17447.06|17327.06|17452.2|17332.2|17447.06|17327.06|10
1622688150000|2021-06-03 02:42:30|17448.69|17328.69|17445.44|17325.44|17448.69|17328.69|17445.44|17325.44|10
1622688160000|2021-06-03 02:42:40|17445.25|17325.25|17442.16|17322.16|17445.25|17325.25|17442.03|17322.03|10
1622688170000|2021-06-03 02:42:50|17442.01|17322.01|17432.88|17312.88|17442.01|17322.01|17432.88|17312.88|10
1622688180000|2021-06-03 02:43:00|17432.19|17312.19|17429.38|17309.38|17432.19|17312.19|17429.38|17309.38|10
1622688190000|2021-06-03 02:43:10|17428.83|17308.83|17428.03|17308.03|17428.83|17308.83|17428.02|17308.02|10
1622688200000|2021-06-03 02:43:20|17428.07|17308.07|17432.9|17312.9|17432.9|17312.9|17428.07|17308.07|10
1622688210000|2021-06-03 02:43:30|17432.91|17312.91|17432.77|17312.77|17433.63|17313.63|17432.77|17312.77|10
1622688220000|2021-06-03 02:43:40|17432.8|17312.8|17433.57|17313.57|17433.81|17313.81|17432.54|17312.54|10
1622688230000|2021-06-03 02:43:50|17433.18|17313.18|17434.68|17314.68|17434.68|17314.68|17433.18|17313.18|10
1622688240000|2021-06-03 02:44:00|17434.76|17314.76|17439.52|17319.52|17439.63|17319.63|17434.76|17314.76|10
1622688250000|2021-06-03 02:44:10|17441.76|17321.76|17454|17334|17454|17334|17441.76|17321.76|10
1622688260000|2021-06-03 02:44:20|17454.46|17334.46|17459.02|17339.02|17459.04|17339.04|17454.46|17334.46|9
1622688270000|2021-06-03 02:44:30|17459.93|17339.93|17463.88|17343.88|17463.88|17343.88|17459.93|17339.93|10
1622688280000|2021-06-03 02:44:40|17464.03|17344.03|17468.16|17348.16|17468.16|17348.16|17464.03|17344.03|10
1622688290000|2021-06-03 02:44:50|17469.69|17349.69|17469.36|17349.36|17469.69|17349.69|17468.8|17348.8|10
1622688300000|2021-06-03 02:45:00|17469.34|17349.34|17465.38|17345.38|17469.48|17349.48|17465.38|17345.38|10
1622688310000|2021-06-03 02:45:10|17465.84|17345.84|17458.22|17338.22|17465.84|17345.84|17458.22|17338.22|9
1622688320000|2021-06-03 02:45:20|17456.24|17336.24|17454.42|17334.42|17456.24|17336.24|17454.14|17334.14|10
1622688330000|2021-06-03 02:45:30|17454.05|17334.05|17450.75|17330.75|17454.05|17334.05|17450.75|17330.75|10
1622688340000|2021-06-03 02:45:40|17450.58|17330.58|17443.36|17323.36|17450.58|17330.58|17443.36|17323.36|10
1622688350000|2021-06-03 02:45:50|17442.86|17322.86|17439.2|17319.2|17442.86|17322.86|17439.16|17319.16|10
1622688360000|2021-06-03 02:46:00|17438.24|17318.24|17438.66|17318.66|17438.66|17318.66|17437.08|17317.08|10
1622688370000|2021-06-03 02:46:10|17437.53|17317.53|17435.75|17315.75|17437.53|17317.53|17435.75|17315.75|10
1622688380000|2021-06-03 02:46:20|17435.81|17315.81|17434.72|17314.72|17436.28|17316.28|17432.65|17312.65|10
1622688390000|2021-06-03 02:46:30|17435.16|17315.16|17434.99|17314.99|17435.54|17315.54|17434.62|17314.62|10
1622688400000|2021-06-03 02:46:40|17435.12|17315.12|17435.97|17315.97|17436.64|17316.64|17434.86|17314.86|9
1622688410000|2021-06-03 02:46:50|17436.07|17316.07|17439.81|17319.81|17439.81|17319.81|17436.07|17316.07|10
1622688420000|2021-06-03 02:47:00|17440.45|17320.45|17441.21|17321.21|17441.64|17321.64|17439.92|17319.92|10
1622688430000|2021-06-03 02:47:10|17441.15|17321.15|17440.87|17320.87|17441.29|17321.29|17440.87|17320.87|10
1622688440000|2021-06-03 02:47:20|17440.77|17320.77|17440.82|17320.82|17440.91|17320.91|17440.51|17320.51|10
1622688450000|2021-06-03 02:47:30|17441.11|17321.11|17441.67|17321.67|17442.14|17322.14|17441.11|17321.11|10
1622688460000|2021-06-03 02:47:40|17442.1|17322.1|17445.98|17325.98|17445.98|17325.98|17442.1|17322.1|10
1622688470000|2021-06-03 02:47:50|17446.11|17326.11|17446.12|17326.12|17446.23|17326.23|17445.43|17325.43|10
1622688480000|2021-06-03 02:48:00|17445.96|17325.96|17441.87|17321.87|17445.96|17325.96|17441.87|17321.87|10
1622688490000|2021-06-03 02:48:10|17442.51|17322.51|17439.86|17319.86|17442.51|17322.51|17439.86|17319.86|10
1622688500000|2021-06-03 02:48:20|17439.57|17319.57|17435.75|17315.75|17439.7|17319.7|17435.75|17315.75|10
1622688510000|2021-06-03 02:48:30|17435.17|17315.17|17430.62|17310.62|17435.17|17315.17|17430.62|17310.62|10
1622688520000|2021-06-03 02:48:40|17429.89|17309.89|17425.88|17305.88|17429.89|17309.89|17425.88|17305.88|10
1622688530000|2021-06-03 02:48:50|17424.69|17304.69|17417.01|17297.01|17425.1|17305.1|17417.01|17297.01|10
1622688540000|2021-06-03 02:49:00|17416.78|17296.78|17414.15|17294.15|17416.78|17296.78|17413.73|17293.73|10
1622688550000|2021-06-03 02:49:10|17414.39|17294.39|17412.68|17292.68|17414.96|17294.96|17412.68|17292.68|10
1622688560000|2021-06-03 02:49:20|17413.07|17293.07|17414.47|17294.47|17414.47|17294.47|17413.07|17293.07|10
1622688570000|2021-06-03 02:49:30|17414.69|17294.69|17414.88|17294.88|17414.91|17294.91|17413.93|17293.93|10
1622688580000|2021-06-03 02:49:40|17415.27|17295.27|17419.27|17299.27|17419.27|17299.27|17415.27|17295.27|9
1622688590000|2021-06-03 02:49:50|17420.9|17300.9|17425.99|17305.99|17425.99|17305.99|17420.9|17300.9|10
1622688600000|2021-06-03 02:50:00|17428.31|17308.31|17430.05|17310.05|17431.04|17311.04|17428.31|17308.31|10
1622688610000|2021-06-03 02:50:10|17431.2|17311.2|17437.62|17317.62|17437.62|17317.62|17431.04|17311.04|10
1622688620000|2021-06-03 02:50:20|17438.44|17318.44|17445.56|17325.56|17445.56|17325.56|17438.44|17318.44|10
1622688630000|2021-06-03 02:50:30|17446.07|17326.07|17454.67|17334.67|17454.67|17334.67|17446.07|17326.07|10
1622688640000|2021-06-03 02:50:40|17454.48|17334.48|17460.4|17340.4|17460.4|17340.4|17454.48|17334.48|10
1622688650000|2021-06-03 02:50:50|17460.95|17340.95|17462.73|17342.73|17462.73|17342.73|17460.78|17340.78|10
1622688660000|2021-06-03 02:51:00|17462.35|17342.35|17463.2|17343.2|17463.73|17343.73|17462.12|17342.12|10
1622688670000|2021-06-03 02:51:10|17463.35|17343.35|17462.27|17342.27|17464.45|17344.45|17462.27|17342.27|10
1622688680000|2021-06-03 02:51:20|17461.98|17341.98|17458.77|17338.77|17461.98|17341.98|17458.77|17338.77|10
1622688690000|2021-06-03 02:51:30|17458.6|17338.6|17458.76|17338.76|17459.45|17339.45|17457.93|17337.93|9
1622688700000|2021-06-03 02:51:40|17458.31|17338.31|17456.72|17336.72|17458.31|17338.31|17456.72|17336.72|9
1622688710000|2021-06-03 02:51:50|17456.56|17336.56|17454.73|17334.73|17457.04|17337.04|17454.41|17334.41|10
1622688720000|2021-06-03 02:52:00|17454.35|17334.35|17452.8|17332.8|17454.35|17334.35|17452.8|17332.8|10
1622688730000|2021-06-03 02:52:10|17450.57|17330.57|17442.56|17322.56|17450.57|17330.57|17441.27|17321.27|10
1622688740000|2021-06-03 02:52:20|17442.94|17322.94|17441.83|17321.83|17442.94|17322.94|17441.31|17321.31|10
1622688750000|2021-06-03 02:52:30|17441.61|17321.61|17439.03|17319.03|17442.25|17322.25|17438.76|17318.76|10
1622688760000|2021-06-03 02:52:40|17439.47|17319.47|17441.39|17321.39|17441.39|17321.39|17439.47|17319.47|10
1622688770000|2021-06-03 02:52:50|17441.54|17321.54|17442.14|17322.14|17442.49|17322.49|17441.3|17321.3|10
1622688780000|2021-06-03 02:53:00|17442.82|17322.82|17450.04|17330.04|17450.04|17330.04|17442.82|17322.82|10
1622688790000|2021-06-03 02:53:10|17453.34|17333.34|17465.9|17345.9|17465.9|17345.9|17453.34|17333.34|10
1622688800000|2021-06-03 02:53:20|17466.06|17346.06|17469.62|17349.62|17470.65|17350.65|17465.74|17345.74|10
1622688810000|2021-06-03 02:53:30|17470.34|17350.34|17476.92|17356.92|17476.92|17356.92|17470.34|17350.34|10
1622688820000|2021-06-03 02:53:40|17477.32|17357.32|17480.68|17360.68|17481.65|17361.65|17477.32|17357.32|10
1622688830000|2021-06-03 02:53:50|17481.15|17361.15|17481.15|17361.15|17481.86|17361.86|17480.96|17360.96|9
1622688840000|2021-06-03 02:54:00|17479.93|17359.93|17476.42|17356.42|17479.93|17359.93|17476.42|17356.42|10
1622688850000|2021-06-03 02:54:10|17476.28|17356.28|17476.93|17356.93|17477.11|17357.11|17474.32|17354.32|10
1622688860000|2021-06-03 02:54:20|17476.98|17356.98|17480.8|17360.8|17480.8|17360.8|17476.94|17356.94|10
1622688870000|2021-06-03 02:54:30|17480.33|17360.33|17479.95|17359.95|17480.5|17360.5|17478.75|17358.75|10
1622688880000|2021-06-03 02:54:40|17481.09|17361.09|17483.53|17363.53|17483.53|17363.53|17481.09|17361.09|10
1622688890000|2021-06-03 02:54:50|17483.83|17363.83|17485.68|17365.68|17485.68|17365.68|17483.83|17363.83|10
1622688900000|2021-06-03 02:55:00|17485.07|17365.07|17486.45|17366.45|17486.46|17366.46|17484.74|17364.74|9
1622688910000|2021-06-03 02:55:10|17487.01|17367.01|17487.03|17367.03|17487.03|17367.03|17485.13|17365.13|10
1622688920000|2021-06-03 02:55:20|17487.28|17367.28|17492.6|17372.6|17492.6|17372.6|17487.28|17367.28|10
1622688930000|2021-06-03 02:55:30|17493.58|17373.58|17495.73|17375.73|17495.81|17375.81|17493.58|17373.58|9
1622688940000|2021-06-03 02:55:40|17495.12|17375.12|17497.49|17377.49|17497.49|17377.49|17495.09|17375.09|9
1622688950000|2021-06-03 02:55:50|17496.42|17376.42|17501.08|17381.08|17501.08|17381.08|17496.42|17376.42|10
1622688960000|2021-06-03 02:56:00|17500.54|17380.54|17502.53|17382.53|17502.73|17382.73|17500.38|17380.38|10
1622688970000|2021-06-03 02:56:10|17502.51|17382.51|17503.35|17383.35|17503.35|17383.35|17501.69|17381.69|10
1622688980000|2021-06-03 02:56:20|17503.47|17383.47|17506.38|17386.38|17506.82|17386.82|17503.03|17383.03|9
1622688990000|2021-06-03 02:56:30|17506.95|17386.95|17515.11|17395.11|17515.11|17395.11|17506.95|17386.95|10
1622689000000|2021-06-03 02:56:40|17518.39|17398.39|17524.27|17404.27|17524.48|17404.48|17518.39|17398.39|10
1622689010000|2021-06-03 02:56:50|17524.18|17404.18|17528.36|17408.36|17528.36|17408.36|17524.18|17404.18|10
1622689020000|2021-06-03 02:57:00|17528.87|17408.87|17536.08|17416.08|17536.08|17416.08|17528.87|17408.87|10
1622689030000|2021-06-03 02:57:10|17536.47|17416.47|17542.88|17422.88|17543.73|17423.73|17535.7|17415.7|10
1622689040000|2021-06-03 02:57:20|17542.78|17422.78|17544.92|17424.92|17545.4|17425.4|17541.67|17421.67|10
1622689050000|2021-06-03 02:57:30|17545.71|17425.71|17544.22|17424.22|17546.98|17426.98|17544.22|17424.22|10
1622689060000|2021-06-03 02:57:40|17543.72|17423.72|17536.42|17416.42|17543.94|17423.94|17536.42|17416.42|10
1622689070000|2021-06-03 02:57:50|17536.16|17416.16|17534.69|17414.69|17537.03|17417.03|17534.69|17414.69|10
1622689080000|2021-06-03 02:58:00|17534.05|17414.05|17528.18|17408.18|17534.05|17414.05|17528.18|17408.18|10
1622689090000|2021-06-03 02:58:10|17528.85|17408.85|17527.74|17407.74|17529.13|17409.13|17527.6|17407.6|10
1622689100000|2021-06-03 02:58:20|17527.26|17407.26|17528.24|17408.24|17530.68|17410.68|17527.26|17407.26|10
1622689110000|2021-06-03 02:58:30|17528.86|17408.86|17531.62|17411.62|17531.62|17411.62|17527.53|17407.53|10
1622689120000|2021-06-03 02:58:40|17532.22|17412.22|17533.29|17413.29|17533.85|17413.85|17532.22|17412.22|9
1622689130000|2021-06-03 02:58:50|17534.42|17414.42|17533.8|17413.8|17535.29|17415.29|17533.75|17413.75|10
1622689140000|2021-06-03 02:59:00|17534.54|17414.54|17531.14|17411.14|17535.16|17415.16|17531.14|17411.14|10
1622689150000|2021-06-03 02:59:10|17531.92|17411.92|17531.23|17411.23|17531.93|17411.93|17529.2|17409.2|10
1622689160000|2021-06-03 02:59:20|17530.58|17410.58|17529.43|17409.43|17530.58|17410.58|17528.67|17408.67|10
1622689170000|2021-06-03 02:59:30|17529.28|17409.28|17528.65|17408.65|17529.28|17409.28|17527.74|17407.74|10
1622689180000|2021-06-03 02:59:40|17529.16|17409.16|17529.99|17409.99|17529.99|17409.99|17528.44|17408.44|9
1622689190000|2021-06-03 02:59:50|17530.94|17410.94|17531.76|17411.76|17532.41|17412.41|17530.94|17410.94|10
1622689200000|2021-06-03 03:00:00|17531.58|17411.58|17527.08|17407.08|17531.98|17411.98|17526.94|17406.94|10
1622689210000|2021-06-03 03:00:10|17527.97|17407.97|17526.69|17406.69|17528.45|17408.45|17526.69|17406.69|9
1622689220000|2021-06-03 03:00:20|17526.87|17406.87|17527.14|17407.14|17527.14|17407.14|17525.71|17405.71|10
1622689230000|2021-06-03 03:00:30|17526.89|17406.89|17521.07|17401.07|17526.89|17406.89|17521.07|17401.07|10
1622689240000|2021-06-03 03:00:40|17521.67|17401.67|17514.97|17394.97|17521.67|17401.67|17514.97|17394.97|10
1622689250000|2021-06-03 03:00:50|17514.02|17394.02|17511.48|17391.48|17514.02|17394.02|17511.48|17391.48|10
1622689260000|2021-06-03 03:01:00|17511.32|17391.32|17508.82|17388.82|17511.63|17391.63|17508.82|17388.82|10
1622689270000|2021-06-03 03:01:10|17507.82|17387.82|17504.68|17384.68|17507.82|17387.82|17504.68|17384.68|10
1622689280000|2021-06-03 03:01:20|17505.39|17385.39|17502.24|17382.24|17505.39|17385.39|17502.24|17382.24|10
1622689290000|2021-06-03 03:01:30|17502.03|17382.03|17502.37|17382.37|17503.08|17383.08|17501.82|17381.82|10
1622689300000|2021-06-03 03:01:40|17502.06|17382.06|17499.22|17379.22|17502.62|17382.62|17497.11|17377.11|10
1622689310000|2021-06-03 03:01:50|17499.13|17379.13|17495.6|17375.6|17499.13|17379.13|17495.6|17375.6|10
1622689320000|2021-06-03 03:02:00|17495.7|17375.7|17494.45|17374.45|17496.18|17376.18|17494.45|17374.45|10
1622689330000|2021-06-03 03:02:10|17493.65|17373.65|17494.21|17374.21|17494.62|17374.62|17491.51|17371.51|10
1622689340000|2021-06-03 03:02:20|17495.92|17375.92|17493.74|17373.74|17495.92|17375.92|17493.74|17373.74|10
1622689350000|2021-06-03 03:02:30|17493.7|17373.7|17495.89|17375.89|17495.89|17375.89|17493.7|17373.7|10
1622689360000|2021-06-03 03:02:40|17495.92|17375.92|17497.37|17377.37|17497.37|17377.37|17495.5|17375.5|9
1622689370000|2021-06-03 03:02:50|17497.75|17377.75|17500.3|17380.3|17500.3|17380.3|17497.54|17377.54|9
1622689380000|2021-06-03 03:03:00|17500.63|17380.63|17496.05|17376.05|17501.04|17381.04|17496.05|17376.05|10
1622689390000|2021-06-03 03:03:10|17495.76|17375.76|17493.61|17373.61|17495.76|17375.76|17492.75|17372.75|10
1622689400000|2021-06-03 03:03:20|17494.2|17374.2|17492.46|17372.46|17494.2|17374.2|17492.46|17372.46|10
1622689410000|2021-06-03 03:03:30|17492.41|17372.41|17483.47|17363.47|17492.41|17372.41|17483.47|17363.47|10
1622689420000|2021-06-03 03:03:40|17483.86|17363.86|17483.79|17363.79|17485.39|17365.39|17483.79|17363.79|10
1622689430000|2021-06-03 03:03:50|17482.67|17362.67|17478.98|17358.98|17482.67|17362.67|17478.98|17358.98|10
1622689440000|2021-06-03 03:04:00|17478.43|17358.43|17479.36|17359.36|17479.4|17359.4|17478.43|17358.43|10
1622689450000|2021-06-03 03:04:10|17479.67|17359.67|17482.82|17362.82|17482.82|17362.82|17479.67|17359.67|10
1622689460000|2021-06-03 03:04:20|17483.21|17363.21|17484.22|17364.22|17484.35|17364.35|17482.5|17362.5|10
1622689470000|2021-06-03 03:04:30|17484.46|17364.46|17488.2|17368.2|17488.2|17368.2|17484.46|17364.46|10
1622689480000|2021-06-03 03:04:40|17488.36|17368.36|17489.7|17369.7|17490.16|17370.16|17488.36|17368.36|10
1622689490000|2021-06-03 03:04:50|17489.79|17369.79|17493.65|17373.65|17493.65|17373.65|17489.79|17369.79|9
1622689500000|2021-06-03 03:05:00|17493.3|17373.3|17495.64|17375.64|17495.64|17375.64|17493.3|17373.3|10
1622689510000|2021-06-03 03:05:10|17496.37|17376.37|17501.28|17381.28|17501.28|17381.28|17496.37|17376.37|10
1622689520000|2021-06-03 03:05:20|17502.66|17382.66|17504.63|17384.63|17504.63|17384.63|17502.66|17382.66|10
1622689530000|2021-06-03 03:05:30|17504.96|17384.96|17510.21|17390.21|17510.21|17390.21|17504.96|17384.96|10
1622689540000|2021-06-03 03:05:40|17512.64|17392.64|17518.04|17398.04|17518.04|17398.04|17512.64|17392.64|10
1622689550000|2021-06-03 03:05:50|17518.14|17398.14|17516.88|17396.88|17518.15|17398.15|17516.88|17396.88|10
1622689560000|2021-06-03 03:06:00|17517.17|17397.17|17525.25|17405.25|17525.25|17405.25|17517.17|17397.17|10
1622689570000|2021-06-03 03:06:10|17525.56|17405.56|17528.34|17408.34|17528.95|17408.95|17525.49|17405.49|10
1622689580000|2021-06-03 03:06:20|17528.38|17408.38|17529.77|17409.77|17529.98|17409.98|17528.35|17408.35|10
1622689590000|2021-06-03 03:06:30|17529.84|17409.84|17536.85|17416.85|17536.9|17416.9|17529.72|17409.72|10
1622689600000|2021-06-03 03:06:40|17536.98|17416.98|17537.93|17417.93|17537.97|17417.97|17536.84|17416.84|9
1622689610000|2021-06-03 03:06:50|17538.5|17418.5|17540.43|17420.43|17540.5|17420.5|17535.43|17415.43|10
1622689620000|2021-06-03 03:07:00|17540.31|17420.31|17541.41|17421.41|17541.41|17421.41|17539.34|17419.34|9
1622689630000|2021-06-03 03:07:10|17541.14|17421.14|17540.53|17420.53|17541.14|17421.14|17539.87|17419.87|8
1622689640000|2021-06-03 03:07:20|17540.48|17420.48|17541.95|17421.95|17541.95|17421.95|17540.18|17420.18|10
1622689650000|2021-06-03 03:07:30|17540.7|17420.7|17540.71|17420.71|17541.11|17421.11|17540.53|17420.53|10
1622689660000|2021-06-03 03:07:40|17541.72|17421.72|17541.06|17421.06|17542.06|17422.06|17541.06|17421.06|10
1622689670000|2021-06-03 03:07:50|17541.43|17421.43|17542.96|17422.96|17543.39|17423.39|17541.43|17421.43|10
1622689680000|2021-06-03 03:08:00|17543.39|17423.39|17544.95|17424.95|17544.95|17424.95|17543.13|17423.13|10
1622689690000|2021-06-03 03:08:10|17544.93|17424.93|17545.13|17425.13|17545.13|17425.13|17543.59|17423.59|10
1622689700000|2021-06-03 03:08:20|17544.82|17424.82|17546.09|17426.09|17546.09|17426.09|17544.82|17424.82|10
1622689710000|2021-06-03 03:08:30|17546.03|17426.03|17552.73|17432.73|17552.73|17432.73|17546.03|17426.03|10
1622689720000|2021-06-03 03:08:40|17553.04|17433.04|17556.97|17436.97|17556.97|17436.97|17553.04|17433.04|10
1622689730000|2021-06-03 03:08:50|17557.4|17437.4|17568.08|17448.08|17568.08|17448.08|17557.4|17437.4|10
1622689740000|2021-06-03 03:09:00|17568.71|17448.71|17577.22|17457.22|17577.22|17457.22|17568.71|17448.71|9
1622689750000|2021-06-03 03:09:10|17579.22|17459.22|17579.86|17459.86|17581.46|17461.46|17577.97|17457.97|10
1622689760000|2021-06-03 03:09:20|17579.55|17459.55|17579.68|17459.68|17579.79|17459.79|17579.16|17459.16|10
1622689770000|2021-06-03 03:09:30|17579.88|17459.88|17585.99|17465.99|17585.99|17465.99|17579.88|17459.88|10
1622689780000|2021-06-03 03:09:40|17587|17467|17594.23|17474.23|17594.23|17474.23|17587|17467|10
1622689790000|2021-06-03 03:09:50|17597.55|17477.55|17602.84|17482.84|17602.84|17482.84|17597.55|17477.55|10
1622689800000|2021-06-03 03:10:00|17604.16|17484.16|17603.55|17483.55|17606.41|17486.41|17603.55|17483.55|10
1622689810000|2021-06-03 03:10:10|17603.38|17483.38|17600.2|17480.2|17603.38|17483.38|17600.2|17480.2|10
1622689820000|2021-06-03 03:10:20|17600.92|17480.92|17600.33|17480.33|17602.65|17482.65|17599.38|17479.38|10
1622689830000|2021-06-03 03:10:30|17601.09|17481.09|17603.09|17483.09|17603.42|17483.42|17600.98|17480.98|10
1622689840000|2021-06-03 03:10:40|17602.39|17482.39|17601.02|17481.02|17603.46|17483.46|17600.77|17480.77|9
1622689850000|2021-06-03 03:10:50|17599.89|17479.89|17595.85|17475.85|17599.89|17479.89|17595.85|17475.85|10
1622689860000|2021-06-03 03:11:00|17595.45|17475.45|17594.37|17474.37|17595.51|17475.51|17594.37|17474.37|10
1622689870000|2021-06-03 03:11:10|17594.29|17474.29|17593.4|17473.4|17594.45|17474.45|17593.4|17473.4|10
1622689880000|2021-06-03 03:11:20|17593.5|17473.5|17590.62|17470.62|17593.5|17473.5|17590.62|17470.62|9
1622689890000|2021-06-03 03:11:30|17590.16|17470.16|17590.02|17470.02|17590.88|17470.88|17590.02|17470.02|10
1622689900000|2021-06-03 03:11:40|17589.57|17469.57|17587.97|17467.97|17589.91|17469.91|17587.97|17467.97|10
1622689910000|2021-06-03 03:11:50|17588.43|17468.43|17586.82|17466.82|17588.43|17468.43|17586.82|17466.82|10
1622689920000|2021-06-03 03:12:00|17586.53|17466.53|17583.18|17463.18|17586.53|17466.53|17583.18|17463.18|8
1622689930000|2021-06-03 03:12:10|17583.48|17463.48|17581.28|17461.28|17583.48|17463.48|17580.47|17460.47|10
1622689940000|2021-06-03 03:12:20|17581.36|17461.36|17577.15|17457.15|17581.36|17461.36|17577.15|17457.15|10
1622689950000|2021-06-03 03:12:30|17576.23|17456.23|17573.17|17453.17|17576.23|17456.23|17572.51|17452.51|10
1622689960000|2021-06-03 03:12:40|17574.21|17454.21|17575.76|17455.76|17576.2|17456.2|17574.21|17454.21|10
1622689970000|2021-06-03 03:12:50|17575.66|17455.66|17573.79|17453.79|17575.89|17455.89|17573.79|17453.79|10
1622689980000|2021-06-03 03:13:00|17573.58|17453.58|17572.45|17452.45|17573.58|17453.58|17572.39|17452.39|10
1622689990000|2021-06-03 03:13:10|17572.67|17452.67|17573.14|17453.14|17573.38|17453.38|17572.42|17452.42|10
1622690000000|2021-06-03 03:13:20|17573.29|17453.29|17573.15|17453.15|17573.77|17453.77|17573.15|17453.15|10
1622690010000|2021-06-03 03:13:30|17575.6|17455.6|17576.46|17456.46|17576.66|17456.66|17575.6|17455.6|10
1622690020000|2021-06-03 03:13:40|17575.75|17455.75|17576.68|17456.68|17577.02|17457.02|17575.75|17455.75|9
1622690030000|2021-06-03 03:13:50|17577.14|17457.14|17576.34|17456.34|17577.17|17457.17|17576.34|17456.34|10
1622690040000|2021-06-03 03:14:00|17576.46|17456.46|17575.78|17455.78|17578|17458|17575.78|17455.78|10
1622690050000|2021-06-03 03:14:10|17575.4|17455.4|17573.06|17453.06|17576.13|17456.13|17573.06|17453.06|10
1622690060000|2021-06-03 03:14:20|17572.97|17452.97|17572.48|17452.48|17574.25|17454.25|17572.48|17452.48|9
1622690070000|2021-06-03 03:14:30|17572.88|17452.88|17571.46|17451.46|17572.94|17452.94|17571.41|17451.41|10
1622690080000|2021-06-03 03:14:40|17571.7|17451.7|17570.65|17450.65|17571.7|17451.7|17570.4|17450.4|10
1622690090000|2021-06-03 03:14:50|17571|17451|17571.94|17451.94|17572|17452|17571|17451|9
1622690100000|2021-06-03 03:15:00|17571.96|17451.96|17566.71|17446.71|17571.96|17451.96|17566.71|17446.71|10
1622690110000|2021-06-03 03:15:10|17565.97|17445.97|17558.81|17438.81|17565.97|17445.97|17558.81|17438.81|9
1622690120000|2021-06-03 03:15:20|17558.48|17438.48|17558.47|17438.47|17560.44|17440.44|17558.47|17438.47|10
1622690130000|2021-06-03 03:15:30|17558.41|17438.41|17557.29|17437.29|17558.74|17438.74|17557.29|17437.29|10
1622690140000|2021-06-03 03:15:40|17557.32|17437.32|17557.65|17437.65|17557.88|17437.88|17557.22|17437.22|10
1622690150000|2021-06-03 03:15:50|17558.33|17438.33|17558.05|17438.05|17559.11|17439.11|17558.05|17438.05|9
1622690160000|2021-06-03 03:16:00|17558.56|17438.56|17559.1|17439.1|17559.22|17439.22|17558.56|17438.56|10
1622690170000|2021-06-03 03:16:10|17559.22|17439.22|17556.52|17436.52|17559.22|17439.22|17556.52|17436.52|10
1622690180000|2021-06-03 03:16:20|17555.46|17435.46|17552.09|17432.09|17555.46|17435.46|17552.07|17432.07|10
1622690190000|2021-06-03 03:16:30|17552.26|17432.26|17553.67|17433.67|17553.67|17433.67|17551.91|17431.91|10
1622690200000|2021-06-03 03:16:40|17553.12|17433.12|17553.46|17433.46|17554.18|17434.18|17553.05|17433.05|10
1622690210000|2021-06-03 03:16:50|17553.09|17433.09|17549.37|17429.37|17553.09|17433.09|17549.31|17429.31|10
1622690220000|2021-06-03 03:17:00|17549.22|17429.22|17552.74|17432.74|17552.87|17432.87|17549.22|17429.22|10
1622690230000|2021-06-03 03:17:10|17553.36|17433.36|17554.18|17434.18|17554.89|17434.89|17553.36|17433.36|10
1622690240000|2021-06-03 03:17:20|17555.59|17435.59|17558.79|17438.79|17558.79|17438.79|17555.2|17435.2|10
1622690250000|2021-06-03 03:17:30|17559.02|17439.02|17569.08|17449.08|17569.08|17449.08|17559.02|17439.02|10
1622690260000|2021-06-03 03:17:40|17571.21|17451.21|17573.27|17453.27|17573.27|17453.27|17570.45|17450.45|10
1622690270000|2021-06-03 03:17:50|17573.91|17453.91|17577.47|17457.47|17577.47|17457.47|17573.91|17453.91|10
1622690280000|2021-06-03 03:18:00|17578.28|17458.28|17581.12|17461.12|17581.12|17461.12|17578.22|17458.22|10
1622690290000|2021-06-03 03:18:10|17581.58|17461.58|17582.31|17462.31|17582.31|17462.31|17581.51|17461.51|9
1622690300000|2021-06-03 03:18:20|17582.37|17462.37|17580.69|17460.69|17582.82|17462.82|17579.29|17459.29|10
1622690310000|2021-06-03 03:18:30|17580.45|17460.45|17580.85|17460.85|17582.17|17462.17|17580.45|17460.45|9
1622690320000|2021-06-03 03:18:40|17581.31|17461.31|17581.82|17461.82|17583.04|17463.04|17581.31|17461.31|10
1622690330000|2021-06-03 03:18:50|17581.66|17461.66|17581.15|17461.15|17582.4|17462.4|17580.98|17460.98|10
1622690340000|2021-06-03 03:19:00|17581.89|17461.89|17583.78|17463.78|17583.97|17463.97|17581.82|17461.82|10
1622690350000|2021-06-03 03:19:10|17583.58|17463.58|17582.47|17462.47|17583.62|17463.62|17581.86|17461.86|10
1622690360000|2021-06-03 03:19:20|17582.45|17462.45|17585.02|17465.02|17585.02|17465.02|17582.45|17462.45|10
1622690370000|2021-06-03 03:19:30|17585.09|17465.09|17581.84|17461.84|17585.41|17465.41|17581.84|17461.84|10
1622690380000|2021-06-03 03:19:40|17581.77|17461.77|17588.42|17468.42|17588.42|17468.42|17581.77|17461.77|10
1622690390000|2021-06-03 03:19:50|17588.77|17468.77|17599.28|17479.28|17599.62|17479.62|17588.64|17468.64|10
1622690400000|2021-06-03 03:20:00|17598.97|17478.97|17598.41|17478.41|17599.91|17479.91|17597.7|17477.7|10
1622690410000|2021-06-03 03:20:10|17598.65|17478.65|17594.6|17474.6|17598.65|17478.65|17594.24|17474.24|10
1622690420000|2021-06-03 03:20:20|17594.69|17474.69|17592.78|17472.78|17594.69|17474.69|17592.78|17472.78|10
1622690430000|2021-06-03 03:20:30|17592.64|17472.64|17592.67|17472.67|17592.67|17472.67|17590.48|17470.48|10
1622690440000|2021-06-03 03:20:40|17592.6|17472.6|17592.46|17472.46|17593.11|17473.11|17592.05|17472.05|10
1622690450000|2021-06-03 03:20:50|17592.05|17472.05|17590.56|17470.56|17592.05|17472.05|17590.25|17470.25|10
1622690460000|2021-06-03 03:21:00|17590.43|17470.43|17588.47|17468.47|17590.8|17470.8|17588.47|17468.47|10
1622690470000|2021-06-03 03:21:10|17588.34|17468.34|17590.2|17470.2|17590.2|17470.2|17587.64|17467.64|9
1622690480000|2021-06-03 03:21:20|17590.51|17470.51|17593.31|17473.31|17593.62|17473.62|17590.51|17470.51|10
1622690490000|2021-06-03 03:21:30|17593.38|17473.38|17596.79|17476.79|17596.79|17476.79|17593.38|17473.38|10
1622690500000|2021-06-03 03:21:40|17597.12|17477.12|17597.82|17477.82|17597.83|17477.83|17596.72|17476.72|9
1622690510000|2021-06-03 03:21:50|17597.05|17477.05|17598.69|17478.69|17598.69|17478.69|17597.05|17477.05|10
1622690520000|2021-06-03 03:22:00|17599.31|17479.31|17602.87|17482.87|17602.87|17482.87|17599.3|17479.3|10
1622690530000|2021-06-03 03:22:10|17602.93|17482.93|17602.16|17482.16|17603.52|17483.52|17601.79|17481.79|10
1622690540000|2021-06-03 03:22:20|17602.13|17482.13|17603.37|17483.37|17603.49|17483.49|17602.08|17482.08|10
1622690550000|2021-06-03 03:22:30|17604.18|17484.18|17605.54|17485.54|17605.71|17485.71|17604.03|17484.03|10
1622690560000|2021-06-03 03:22:40|17605.73|17485.73|17607.43|17487.43|17607.43|17487.43|17605.73|17485.73|9
1622690570000|2021-06-03 03:22:50|17607.6|17487.6|17608.74|17488.74|17609.13|17489.13|17607.6|17487.6|10
1622690580000|2021-06-03 03:23:00|17608.67|17488.67|17611.11|17491.11|17611.47|17491.47|17608.67|17488.67|10
1622690590000|2021-06-03 03:23:10|17611.02|17491.02|17613.29|17493.29|17613.29|17493.29|17611.02|17491.02|9
1622690600000|2021-06-03 03:23:20|17615.16|17495.16|17618.66|17498.66|17618.66|17498.66|17615.16|17495.16|10
1622690610000|2021-06-03 03:23:30|17618.77|17498.77|17618.76|17498.76|17619.34|17499.34|17617.42|17497.42|10
1622690620000|2021-06-03 03:23:40|17618.35|17498.35|17622.57|17502.57|17622.62|17502.62|17618.35|17498.35|10
1622690630000|2021-06-03 03:23:50|17622.66|17502.66|17626.35|17506.35|17626.48|17506.48|17622.66|17502.66|10
1622690640000|2021-06-03 03:24:00|17626.47|17506.47|17632.66|17512.66|17632.66|17512.66|17626.47|17506.47|10
1622690650000|2021-06-03 03:24:10|17633.29|17513.29|17635.71|17515.71|17635.93|17515.93|17633.29|17513.29|10
1622690660000|2021-06-03 03:24:20|17635.69|17515.69|17637.68|17517.68|17638.75|17518.75|17635.69|17515.69|10
1622690670000|2021-06-03 03:24:30|17638.26|17518.26|17639.76|17519.76|17639.76|17519.76|17638.26|17518.26|10
1622690680000|2021-06-03 03:24:40|17643.55|17523.55|17647.51|17527.51|17647.51|17527.51|17643.55|17523.55|10
1622690690000|2021-06-03 03:24:50|17648.17|17528.17|17651.27|17531.27|17651.37|17531.37|17647.65|17527.65|10
1622690700000|2021-06-03 03:25:00|17651.18|17531.18|17645.62|17525.62|17652.64|17532.64|17645.62|17525.62|10
1622690710000|2021-06-03 03:25:10|17645.24|17525.24|17636.89|17516.89|17645.24|17525.24|17636.89|17516.89|10
1622690720000|2021-06-03 03:25:20|17636.1|17516.1|17633.68|17513.68|17636.25|17516.25|17633.62|17513.62|10
1622690730000|2021-06-03 03:25:30|17633.53|17513.53|17627.67|17507.67|17634.37|17514.37|17627.67|17507.67|10
1622690740000|2021-06-03 03:25:40|17627.97|17507.97|17633.56|17513.56|17633.66|17513.66|17627.97|17507.97|10
1622690750000|2021-06-03 03:25:50|17634.4|17514.4|17634.78|17514.78|17635|17515|17634.25|17514.25|10
1622690760000|2021-06-03 03:26:00|17634.64|17514.64|17631.76|17511.76|17634.64|17514.64|17631.76|17511.76|10
1622690770000|2021-06-03 03:26:10|17632.12|17512.12|17633.11|17513.11|17633.97|17513.97|17632.12|17512.12|10
1622690780000|2021-06-03 03:26:20|17634.06|17514.06|17636.66|17516.66|17636.66|17516.66|17633.93|17513.93|10
1622690790000|2021-06-03 03:26:30|17636.67|17516.67|17639.6|17519.6|17639.6|17519.6|17636.67|17516.67|10
1622690800000|2021-06-03 03:26:40|17639.62|17519.62|17640.2|17520.2|17640.4|17520.4|17639.62|17519.62|9
1622690810000|2021-06-03 03:26:50|17640.07|17520.07|17639.96|17519.96|17640.07|17520.07|17639.37|17519.37|10
1622690820000|2021-06-03 03:27:00|17640.07|17520.07|17637.06|17517.06|17640.07|17520.07|17637.06|17517.06|10
1622690830000|2021-06-03 03:27:10|17637.1|17517.1|17633.14|17513.14|17637.1|17517.1|17633.14|17513.14|10
1622690840000|2021-06-03 03:27:20|17633.27|17513.27|17634.04|17514.04|17634.04|17514.04|17632.39|17512.39|10
1622690850000|2021-06-03 03:27:30|17634.82|17514.82|17642.54|17522.54|17642.54|17522.54|17634.57|17514.57|10
1622690860000|2021-06-03 03:27:40|17642.53|17522.53|17642.47|17522.47|17642.92|17522.92|17641.74|17521.74|10
1622690870000|2021-06-03 03:27:50|17642.56|17522.56|17642.75|17522.75|17642.75|17522.75|17641.09|17521.09|10
1622690880000|2021-06-03 03:28:00|17642.78|17522.78|17644.97|17524.97|17644.97|17524.97|17642.78|17522.78|10
1622690890000|2021-06-03 03:28:10|17645.12|17525.12|17644.54|17524.54|17645.12|17525.12|17644.15|17524.15|9
1622690900000|2021-06-03 03:28:20|17644.49|17524.49|17646.65|17526.65|17646.65|17526.65|17643.83|17523.83|10
1622690910000|2021-06-03 03:28:30|17646.59|17526.59|17646.66|17526.66|17647.12|17527.12|17646.59|17526.59|10
1622690920000|2021-06-03 03:28:40|17646.43|17526.43|17645.89|17525.89|17646.43|17526.43|17645.27|17525.27|10
1622690930000|2021-06-03 03:28:50|17645.82|17525.82|17648.55|17528.55|17648.55|17528.55|17645.67|17525.67|9
1622690940000|2021-06-03 03:29:00|17648.38|17528.38|17645.36|17525.36|17648.53|17528.53|17645.36|17525.36|10
1622690950000|2021-06-03 03:29:10|17644.33|17524.33|17644.57|17524.57|17644.69|17524.69|17643.04|17523.04|10
1622690960000|2021-06-03 03:29:20|17644.83|17524.83|17643.23|17523.23|17644.83|17524.83|17642.92|17522.92|9
1622690970000|2021-06-03 03:29:30|17643.3|17523.3|17643.13|17523.13|17643.9|17523.9|17643.13|17523.13|9
1622690980000|2021-06-03 03:29:40|17643.91|17523.91|17643.62|17523.62|17644.15|17524.15|17641.74|17521.74|8
1622690990000|2021-06-03 03:29:50|17643.59|17523.59|17642.65|17522.65|17643.59|17523.59|17642.47|17522.47|10
1622691000000|2021-06-03 03:30:00|17642.5|17522.5|17638.16|17518.16|17642.5|17522.5|17638.16|17518.16|10
1622691010000|2021-06-03 03:30:10|17638.21|17518.21|17638.96|17518.96|17638.97|17518.97|17637.94|17517.94|10
1622691020000|2021-06-03 03:30:20|17638.47|17518.47|17637.74|17517.74|17639.53|17519.53|17637.74|17517.74|10
1622691030000|2021-06-03 03:30:30|17638.36|17518.36|17631.54|17511.54|17638.36|17518.36|17631.54|17511.54|10
1622691040000|2021-06-03 03:30:40|17632.87|17512.87|17631.21|17511.21|17632.87|17512.87|17630.94|17510.94|10
1622691050000|2021-06-03 03:30:50|17631.34|17511.34|17631.54|17511.54|17631.91|17511.91|17631|17511|10
1622691060000|2021-06-03 03:31:00|17632.11|17512.11|17633.13|17513.13|17633.35|17513.35|17632.11|17512.11|10
1622691070000|2021-06-03 03:31:10|17632.98|17512.98|17634.96|17514.96|17635.76|17515.76|17632.98|17512.98|10
1622691080000|2021-06-03 03:31:20|17635.17|17515.17|17634.33|17514.33|17636.25|17516.25|17634.09|17514.09|10
1622691090000|2021-06-03 03:31:30|17633.08|17513.08|17630.34|17510.34|17633.08|17513.08|17630.12|17510.12|10
1622691100000|2021-06-03 03:31:40|17630.23|17510.23|17630.99|17510.99|17631.14|17511.14|17630.13|17510.13|10
1622691110000|2021-06-03 03:31:50|17630.84|17510.84|17628.86|17508.86|17630.98|17510.98|17628.79|17508.79|10
1622691120000|2021-06-03 03:32:00|17628.66|17508.66|17628.53|17508.53|17628.66|17508.66|17627.73|17507.73|9
1622691130000|2021-06-03 03:32:10|17628.5|17508.5|17632.34|17512.34|17632.34|17512.34|17628.5|17508.5|10
1622691140000|2021-06-03 03:32:20|17632.07|17512.07|17631.84|17511.84|17633.29|17513.29|17631.84|17511.84|9
1622691150000|2021-06-03 03:32:30|17632.16|17512.16|17630.37|17510.37|17632.16|17512.16|17630.21|17510.21|10
1622691160000|2021-06-03 03:32:40|17630.24|17510.24|17627.66|17507.66|17630.36|17510.36|17626.88|17506.88|9
1622691170000|2021-06-03 03:32:50|17628.91|17508.91|17623.43|17503.43|17628.91|17508.91|17623.43|17503.43|10
1622691180000|2021-06-03 03:33:00|17623.06|17503.06|17625.95|17505.95|17626.87|17506.87|17623.06|17503.06|10
1622691190000|2021-06-03 03:33:10|17626.1|17506.1|17627.34|17507.34|17627.34|17507.34|17626.01|17506.01|9
1622691200000|2021-06-03 03:33:20|17628|17508|17631.94|17511.94|17631.94|17511.94|17628|17508|10
1622691210000|2021-06-03 03:33:30|17632.2|17512.2|17634.7|17514.7|17634.7|17514.7|17631.8|17511.8|10
1622691220000|2021-06-03 03:33:40|17634.64|17514.64|17635.4|17515.4|17635.43|17515.43|17634.64|17514.64|9
1622691230000|2021-06-03 03:33:50|17636.07|17516.07|17635.09|17515.09|17636.24|17516.24|17634.7|17514.7|10
1622691240000|2021-06-03 03:34:00|17635.07|17515.07|17637.27|17517.27|17637.27|17517.27|17634.9|17514.9|10
1622691250000|2021-06-03 03:34:10|17637.38|17517.38|17637.64|17517.64|17637.65|17517.65|17637.18|17517.18|10
1622691260000|2021-06-03 03:34:20|17638.14|17518.14|17638.4|17518.4|17638.4|17518.4|17637.79|17517.79|10
1622691270000|2021-06-03 03:34:30|17639.04|17519.04|17640.41|17520.41|17640.41|17520.41|17639.04|17519.04|10
1622691280000|2021-06-03 03:34:40|17640.4|17520.4|17644.26|17524.26|17644.26|17524.26|17640.17|17520.17|9
1622691290000|2021-06-03 03:34:50|17644.31|17524.31|17650.98|17530.98|17650.98|17530.98|17644.31|17524.31|10
1622691300000|2021-06-03 03:35:00|17651.03|17531.03|17653.18|17533.18|17653.18|17533.18|17651.03|17531.03|9
1622691310000|2021-06-03 03:35:10|17653.42|17533.42|17651.42|17531.42|17653.47|17533.47|17651.37|17531.37|10
1622691320000|2021-06-03 03:35:20|17651.12|17531.12|17652.46|17532.46|17653.16|17533.16|17651.12|17531.12|9
1622691330000|2021-06-03 03:35:30|17653.37|17533.37|17652.26|17532.26|17654.28|17534.28|17652.26|17532.26|10
1622691340000|2021-06-03 03:35:40|17651.93|17531.93|17652.67|17532.67|17652.93|17532.93|17651.93|17531.93|10
1622691350000|2021-06-03 03:35:50|17652.87|17532.87|17652.43|17532.43|17652.87|17532.87|17651.63|17531.63|10
1622691360000|2021-06-03 03:36:00|17651.56|17531.56|17647.79|17527.79|17651.94|17531.94|17647.63|17527.63|10
1622691370000|2021-06-03 03:36:10|17647.66|17527.66|17649.9|17529.9|17649.9|17529.9|17647.32|17527.32|10
1622691380000|2021-06-03 03:36:20|17649.92|17529.92|17650.55|17530.55|17651.16|17531.16|17649.92|17529.92|9
1622691390000|2021-06-03 03:36:30|17650.5|17530.5|17647.28|17527.28|17650.5|17530.5|17647.28|17527.28|9
1622691400000|2021-06-03 03:36:40|17647.04|17527.04|17644.21|17524.21|17647.04|17527.04|17644.21|17524.21|9
1622691410000|2021-06-03 03:36:50|17643.64|17523.64|17638.61|17518.61|17643.64|17523.64|17638.61|17518.61|10
1622691420000|2021-06-03 03:37:00|17638.47|17518.47|17636.13|17516.13|17638.47|17518.47|17636.13|17516.13|10
1622691430000|2021-06-03 03:37:10|17635.49|17515.49|17636.21|17516.21|17636.76|17516.76|17634.82|17514.82|10
1622691440000|2021-06-03 03:37:20|17635.45|17515.45|17634.16|17514.16|17635.45|17515.45|17633.89|17513.89|10
1622691450000|2021-06-03 03:37:30|17633.84|17513.84|17633.43|17513.43|17633.84|17513.84|17632.39|17512.39|8
1622691460000|2021-06-03 03:37:40|17633.6|17513.6|17633.62|17513.62|17634.12|17514.12|17633.25|17513.25|10
1622691470000|2021-06-03 03:37:50|17633.96|17513.96|17637.36|17517.36|17638.41|17518.41|17633.96|17513.96|9
1622691480000|2021-06-03 03:38:00|17637.24|17517.24|17642.42|17522.42|17642.42|17522.42|17637.12|17517.12|10
1622691490000|2021-06-03 03:38:10|17642.2|17522.2|17642.06|17522.06|17642.3|17522.3|17641.04|17521.04|10
1622691500000|2021-06-03 03:38:20|17642.01|17522.01|17643.18|17523.18|17643.18|17523.18|17641.83|17521.83|10
1622691510000|2021-06-03 03:38:30|17642.43|17522.43|17643.15|17523.15|17643.42|17523.42|17642.43|17522.43|10
1622691520000|2021-06-03 03:38:40|17642.83|17522.83|17643.24|17523.24|17643.89|17523.89|17642.83|17522.83|10
1622691530000|2021-06-03 03:38:50|17643.32|17523.32|17643.34|17523.34|17643.34|17523.34|17642.94|17522.94|10
1622691540000|2021-06-03 03:39:00|17643.21|17523.21|17641.99|17521.99|17644.59|17524.59|17641.95|17521.95|10
1622691550000|2021-06-03 03:39:10|17641.4|17521.4|17641.52|17521.52|17641.55|17521.55|17640.56|17520.56|10
1622691560000|2021-06-03 03:39:20|17641.45|17521.45|17641.67|17521.67|17641.97|17521.97|17641.26|17521.26|10
1622691570000|2021-06-03 03:39:30|17641.53|17521.53|17644.02|17524.02|17644.02|17524.02|17641.53|17521.53|10
1622691580000|2021-06-03 03:39:40|17644.39|17524.39|17647.3|17527.3|17647.3|17527.3|17644.39|17524.39|10
1622691590000|2021-06-03 03:39:50|17647.21|17527.21|17647.8|17527.8|17648.02|17528.02|17647.21|17527.21|10
1622691600000|2021-06-03 03:40:00|17647.31|17527.31|17647.24|17527.24|17648.44|17528.44|17647.24|17527.24|10
1622691610000|2021-06-03 03:40:10|17646.55|17526.55|17647.47|17527.47|17647.47|17527.47|17646.37|17526.37|9
1622691620000|2021-06-03 03:40:20|17648.33|17528.33|17651.89|17531.89|17651.89|17531.89|17648.33|17528.33|10
1622691630000|2021-06-03 03:40:30|17651.23|17531.23|17653.23|17533.23|17653.23|17533.23|17651.23|17531.23|10
1622691640000|2021-06-03 03:40:40|17652.99|17532.99|17656.44|17536.44|17656.98|17536.98|17652.99|17532.99|10
1622691650000|2021-06-03 03:40:50|17657.15|17537.15|17655.15|17535.15|17657.32|17537.32|17655.15|17535.15|10
1622691660000|2021-06-03 03:41:00|17655.2|17535.2|17652.81|17532.81|17655.2|17535.2|17652.77|17532.77|10
1622691670000|2021-06-03 03:41:10|17652.12|17532.12|17651.57|17531.57|17652.76|17532.76|17651.57|17531.57|10
1622691680000|2021-06-03 03:41:20|17651.8|17531.8|17651.83|17531.83|17651.96|17531.96|17650.56|17530.56|10
1622691690000|2021-06-03 03:41:30|17652.17|17532.17|17651.58|17531.58|17652.19|17532.19|17651.22|17531.22|10
1622691700000|2021-06-03 03:41:40|17651.73|17531.73|17651|17531|17651.76|17531.76|17651|17531|9
1622691710000|2021-06-03 03:41:50|17650.81|17530.81|17650.06|17530.06|17651.1|17531.1|17650.06|17530.06|9
1622691720000|2021-06-03 03:42:00|17650.09|17530.09|17647.83|17527.83|17650.14|17530.14|17647.83|17527.83|10
1622691730000|2021-06-03 03:42:10|17647.71|17527.71|17645.36|17525.36|17647.71|17527.71|17645.36|17525.36|9
1622691740000|2021-06-03 03:42:20|17645.14|17525.14|17647.15|17527.15|17647.15|17527.15|17645.1|17525.1|9
1622691750000|2021-06-03 03:42:30|17646.94|17526.94|17646.4|17526.4|17647.44|17527.44|17645.78|17525.78|10
1622691760000|2021-06-03 03:42:40|17645.92|17525.92|17650.88|17530.88|17650.88|17530.88|17645.92|17525.92|10
1622691770000|2021-06-03 03:42:50|17651.79|17531.79|17654.04|17534.04|17654.08|17534.08|17651.39|17531.39|10
1622691780000|2021-06-03 03:43:00|17654.18|17534.18|17647.82|17527.82|17654.18|17534.18|17647.82|17527.82|10
1622691790000|2021-06-03 03:43:10|17647.81|17527.81|17647.78|17527.78|17648.01|17528.01|17646.93|17526.93|10
1622691800000|2021-06-03 03:43:20|17648.3|17528.3|17652.36|17532.36|17652.48|17532.48|17648.3|17528.3|9
1622691810000|2021-06-03 03:43:30|17652.39|17532.39|17651.35|17531.35|17652.39|17532.39|17651.35|17531.35|10
1622691820000|2021-06-03 03:43:40|17651.53|17531.53|17651.87|17531.87|17651.99|17531.99|17650.96|17530.96|9
1622691830000|2021-06-03 03:43:50|17651.82|17531.82|17656.58|17536.58|17656.58|17536.58|17651.82|17531.82|10
1622691840000|2021-06-03 03:44:00|17657.13|17537.13|17659.51|17539.51|17659.51|17539.51|17657.13|17537.13|10
1622691850000|2021-06-03 03:44:10|17660.85|17540.85|17669.59|17549.59|17669.59|17549.59|17660.85|17540.85|10
1622691860000|2021-06-03 03:44:20|17670.2|17550.2|17675.86|17555.86|17675.86|17555.86|17670.2|17550.2|10
1622691870000|2021-06-03 03:44:30|17676.78|17556.78|17686.31|17566.31|17686.31|17566.31|17676.51|17556.51|10
1622691880000|2021-06-03 03:44:40|17687.03|17567.03|17690.78|17570.78|17690.78|17570.78|17686.25|17566.25|10
1622691890000|2021-06-03 03:44:50|17691.16|17571.16|17690.11|17570.11|17691.95|17571.95|17689.18|17569.18|10
1622691900000|2021-06-03 03:45:00|17690.87|17570.87|17690.55|17570.55|17693.28|17573.28|17690.55|17570.55|10
1622691910000|2021-06-03 03:45:10|17691.22|17571.22|17693.47|17573.47|17693.58|17573.58|17690.07|17570.07|10
1622691920000|2021-06-03 03:45:20|17693.36|17573.36|17698.28|17578.28|17698.55|17578.55|17693.36|17573.36|10
1622691930000|2021-06-03 03:45:30|17698.33|17578.33|17701.56|17581.56|17702.03|17582.03|17698.25|17578.25|10
1622691940000|2021-06-03 03:45:40|17702.85|17582.85|17704.16|17584.16|17704.73|17584.73|17702.85|17582.85|10
1622691950000|2021-06-03 03:45:50|17703.97|17583.97|17707.8|17587.8|17707.8|17587.8|17703.5|17583.5|10
1622691960000|2021-06-03 03:46:00|17706.8|17586.8|17707.38|17587.38|17707.38|17587.38|17706.07|17586.07|10
1622691970000|2021-06-03 03:46:10|17708.51|17588.51|17712.72|17592.72|17713.37|17593.37|17708.29|17588.29|10
1622691980000|2021-06-03 03:46:20|17715.04|17595.04|17718.19|17598.19|17718.31|17598.31|17715.04|17595.04|10
1622691990000|2021-06-03 03:46:30|17718.26|17598.26|17719.31|17599.31|17719.41|17599.41|17717.68|17597.68|10
1622692000000|2021-06-03 03:46:40|17720.11|17600.11|17722.62|17602.62|17723.43|17603.43|17720.11|17600.11|10
1622692010000|2021-06-03 03:46:50|17722.63|17602.63|17722.83|17602.83|17723.16|17603.16|17721.97|17601.97|10
1622692020000|2021-06-03 03:47:00|17723.61|17603.61|17728.75|17608.75|17728.75|17608.75|17723.61|17603.61|10
1622692030000|2021-06-03 03:47:10|17728.88|17608.88|17724.15|17604.15|17729.12|17609.12|17724.15|17604.15|10
1622692040000|2021-06-03 03:47:20|17723.78|17603.78|17722.56|17602.56|17723.89|17603.89|17721.76|17601.76|10
1622692050000|2021-06-03 03:47:30|17722.68|17602.68|17722.11|17602.11|17723.59|17603.59|17720.71|17600.71|9
1622692060000|2021-06-03 03:47:40|17722.31|17602.31|17730.27|17610.27|17730.27|17610.27|17722.31|17602.31|10
1622692070000|2021-06-03 03:47:50|17729.94|17609.94|17735.48|17615.48|17735.48|17615.48|17729.63|17609.63|10
1622692080000|2021-06-03 03:48:00|17735.33|17615.33|17742.24|17622.24|17742.24|17622.24|17734.05|17614.05|10
1622692090000|2021-06-03 03:48:10|17741.35|17621.35|17745.38|17625.38|17745.38|17625.38|17741.35|17621.35|10
1622692100000|2021-06-03 03:48:20|17745.7|17625.7|17751.51|17631.51|17751.51|17631.51|17745.7|17625.7|10
1622692110000|2021-06-03 03:48:30|17752.08|17632.08|17758.06|17638.06|17758.1|17638.1|17752.08|17632.08|10
1622692120000|2021-06-03 03:48:40|17757.33|17637.33|17763|17643|17763.12|17643.12|17757.33|17637.33|10
1622692130000|2021-06-03 03:48:50|17763.28|17643.28|17763.55|17643.55|17763.55|17643.55|17759.74|17639.74|9
1622692140000|2021-06-03 03:49:00|17763.16|17643.16|17765.42|17645.42|17765.42|17645.42|17762.04|17642.04|10
1622692150000|2021-06-03 03:49:10|17765.88|17645.88|17768.93|17648.93|17769.18|17649.18|17765.83|17645.83|10
1622692160000|2021-06-03 03:49:20|17769.29|17649.29|17764.93|17644.93|17769.29|17649.29|17764.8|17644.8|10
1622692170000|2021-06-03 03:49:30|17764.24|17644.24|17765.29|17645.29|17765.45|17645.45|17763.58|17643.58|10
1622692180000|2021-06-03 03:49:40|17766.31|17646.31|17769.07|17649.07|17769.22|17649.22|17766.31|17646.31|10
1622692190000|2021-06-03 03:49:50|17769.11|17649.11|17769.63|17649.63|17770.36|17650.36|17768.81|17648.81|9
1622692200000|2021-06-03 03:50:00|17769.57|17649.57|17770.12|17650.12|17770.12|17650.12|17767.52|17647.52|10
1622692210000|2021-06-03 03:50:10|17770.23|17650.23|17769.93|17649.93|17770.25|17650.25|17768.41|17648.41|10
1622692220000|2021-06-03 03:50:20|17769.38|17649.38|17768.18|17648.18|17770.94|17650.94|17768.18|17648.18|10
1622692230000|2021-06-03 03:50:30|17768.31|17648.31|17760.89|17640.89|17768.71|17648.71|17760.89|17640.89|10
1622692240000|2021-06-03 03:50:40|17760.5|17640.5|17757.68|17637.68|17761.14|17641.14|17756.99|17636.99|10
1622692250000|2021-06-03 03:50:50|17757.13|17637.13|17756.11|17636.11|17758.83|17638.83|17756.11|17636.11|10
1622692260000|2021-06-03 03:51:00|17755.9|17635.9|17756.3|17636.3|17757.21|17637.21|17755.82|17635.82|10
1622692270000|2021-06-03 03:51:10|17756.29|17636.29|17757.74|17637.74|17758.87|17638.87|17756.29|17636.29|10
1622692280000|2021-06-03 03:51:20|17757.55|17637.55|17758.2|17638.2|17758.2|17638.2|17756.68|17636.68|10
1622692290000|2021-06-03 03:51:30|17757.91|17637.91|17758.98|17638.98|17760.39|17640.39|17757.91|17637.91|10
1622692300000|2021-06-03 03:51:40|17758.89|17638.89|17753.47|17633.47|17758.89|17638.89|17753.47|17633.47|10
1622692310000|2021-06-03 03:51:50|17754.85|17634.85|17754.81|17634.81|17755.2|17635.2|17754.55|17634.55|10
1622692320000|2021-06-03 03:52:00|17754.7|17634.7|17752.55|17632.55|17755.1|17635.1|17752.55|17632.55|10
1622692330000|2021-06-03 03:52:10|17752.38|17632.38|17751.6|17631.6|17752.38|17632.38|17749.94|17629.94|10
1622692340000|2021-06-03 03:52:20|17751.46|17631.46|17754.82|17634.82|17754.82|17634.82|17751.4|17631.4|10
1622692350000|2021-06-03 03:52:30|17754.83|17634.83|17758.32|17638.32|17758.32|17638.32|17754.83|17634.83|9
1622692360000|2021-06-03 03:52:40|17758.53|17638.53|17757.96|17637.96|17759.59|17639.59|17757.56|17637.56|10
1622692370000|2021-06-03 03:52:50|17757.92|17637.92|17757.54|17637.54|17758.23|17638.23|17757.54|17637.54|10
1622692380000|2021-06-03 03:53:00|17758.53|17638.53|17759.08|17639.08|17759.09|17639.09|17758.22|17638.22|10
1622692390000|2021-06-03 03:53:10|17758.43|17638.43|17757.57|17637.57|17758.87|17638.87|17757.57|17637.57|10
1622692400000|2021-06-03 03:53:20|17757.22|17637.22|17758.66|17638.66|17758.66|17638.66|17757|17637|9
1622692410000|2021-06-03 03:53:30|17758.81|17638.81|17758.78|17638.78|17758.81|17638.81|17758.38|17638.38|8
1622692420000|2021-06-03 03:53:40|17758.76|17638.76|17762.72|17642.72|17762.72|17642.72|17758.76|17638.76|10
1622692430000|2021-06-03 03:53:50|17763.54|17643.54|17764.18|17644.18|17764.22|17644.22|17762.77|17642.77|9
1622692440000|2021-06-03 03:54:00|17764.78|17644.78|17763.87|17643.87|17765.43|17645.43|17763.87|17643.87|10
1622692450000|2021-06-03 03:54:10|17763.72|17643.72|17762.67|17642.67|17763.72|17643.72|17762.1|17642.1|10
1622692460000|2021-06-03 03:54:20|17762.45|17642.45|17762.62|17642.62|17763.48|17643.48|17762.45|17642.45|10
1622692470000|2021-06-03 03:54:30|17761.91|17641.91|17762.61|17642.61|17762.61|17642.61|17761.73|17641.73|10
1622692480000|2021-06-03 03:54:40|17761.76|17641.76|17759.86|17639.86|17762.08|17642.08|17759.86|17639.86|10
1622692490000|2021-06-03 03:54:50|17759.12|17639.12|17756.29|17636.29|17759.12|17639.12|17756.09|17636.09|9
1622692500000|2021-06-03 03:55:00|17756.91|17636.91|17754.49|17634.49|17756.91|17636.91|17754.49|17634.49|10
1622692510000|2021-06-03 03:55:10|17754.47|17634.47|17754.74|17634.74|17754.88|17634.88|17754.15|17634.15|10
1622692520000|2021-06-03 03:55:20|17756.16|17636.16|17757.41|17637.41|17757.45|17637.45|17756.16|17636.16|10
1622692530000|2021-06-03 03:55:30|17757.68|17637.68|17757.28|17637.28|17757.86|17637.86|17757.24|17637.24|9
1622692540000|2021-06-03 03:55:40|17757.24|17637.24|17758.64|17638.64|17758.64|17638.64|17757.24|17637.24|8
1622692550000|2021-06-03 03:55:50|17757.94|17637.94|17756.68|17636.68|17757.94|17637.94|17756.63|17636.63|10
1622692560000|2021-06-03 03:56:00|17756.5|17636.5|17753|17633|17756.5|17636.5|17753|17633|10
1622692570000|2021-06-03 03:56:10|17753.09|17633.09|17750.95|17630.95|17753.09|17633.09|17750.59|17630.59|10
1622692580000|2021-06-03 03:56:20|17750.74|17630.74|17748.05|17628.05|17750.81|17630.81|17748.05|17628.05|10
1622692590000|2021-06-03 03:56:30|17747.75|17627.75|17747.99|17627.99|17748.07|17628.07|17747.14|17627.14|10
1622692600000|2021-06-03 03:56:40|17747.94|17627.94|17749.54|17629.54|17750.18|17630.18|17747.94|17627.94|10
1622692610000|2021-06-03 03:56:50|17750.79|17630.79|17752.84|17632.84|17754.08|17634.08|17750.79|17630.79|10
1622692620000|2021-06-03 03:57:00|17753.5|17633.5|17753.89|17633.89|17754.72|17634.72|17753.5|17633.5|10
1622692630000|2021-06-03 03:57:10|17753.43|17633.43|17763.41|17643.41|17763.41|17643.41|17753.43|17633.43|10
1622692640000|2021-06-03 03:57:20|17764.04|17644.04|17766.82|17646.82|17767.71|17647.71|17764.04|17644.04|10
1622692650000|2021-06-03 03:57:30|17766.57|17646.57|17768.35|17648.35|17768.35|17648.35|17766.51|17646.51|10
1622692660000|2021-06-03 03:57:40|17767.89|17647.89|17770.92|17650.92|17770.92|17650.92|17767.55|17647.55|10
1622692670000|2021-06-03 03:57:50|17771.11|17651.11|17771.87|17651.87|17773.17|17653.17|17771.11|17651.11|9
1622692680000|2021-06-03 03:58:00|17773.12|17653.12|17774.19|17654.19|17774.26|17654.26|17772.7|17652.7|10
1622692690000|2021-06-03 03:58:10|17774.33|17654.33|17776.75|17656.75|17776.75|17656.75|17774.15|17654.15|10
1622692700000|2021-06-03 03:58:20|17777.01|17657.01|17787.76|17667.76|17787.76|17667.76|17776.06|17656.06|10
1622692710000|2021-06-03 03:58:30|17788.17|17668.17|17792.19|17672.19|17792.67|17672.67|17788.17|17668.17|10
1622692720000|2021-06-03 03:58:40|17793.27|17673.27|17792.2|17672.2|17793.27|17673.27|17791.15|17671.15|10
1622692730000|2021-06-03 03:58:50|17792.65|17672.65|17793.02|17673.02|17793.15|17673.15|17791.47|17671.47|9
1622692740000|2021-06-03 03:59:00|17793.1|17673.1|17796.75|17676.75|17797.33|17677.33|17792.57|17672.57|10
1622692750000|2021-06-03 03:59:10|17796.22|17676.22|17794.55|17674.55|17796.22|17676.22|17794.41|17674.41|10
1622692760000|2021-06-03 03:59:20|17794.86|17674.86|17796.36|17676.36|17797.29|17677.29|17794.86|17674.86|10
1622692770000|2021-06-03 03:59:30|17796.43|17676.43|17795.45|17675.45|17797.68|17677.68|17795.45|17675.45|10
1622692780000|2021-06-03 03:59:40|17795.09|17675.09|17793.87|17673.87|17795.22|17675.22|17793.3|17673.3|10
1622692790000|2021-06-03 03:59:50|17794.09|17674.09|17795.68|17675.68|17795.7|17675.7|17794.02|17674.02|10
1622692800000|2021-06-03 04:00:00|17796.08|17676.08|17792.46|17672.46|17796.72|17676.72|17792.13|17672.13|10
1622692810000|2021-06-03 04:00:10|17792.02|17672.02|17786.46|17666.46|17792.02|17672.02|17786.46|17666.46|10
1622692820000|2021-06-03 04:00:20|17785.18|17665.18|17783.17|17663.17|17785.18|17665.18|17783.17|17663.17|10
1622692830000|2021-06-03 04:00:30|17782.27|17662.27|17778.52|17658.52|17782.27|17662.27|17778.52|17658.52|10
1622692840000|2021-06-03 04:00:40|17777.98|17657.98|17767.49|17647.49|17778.17|17658.17|17764.83|17644.83|10
1622692850000|2021-06-03 04:00:50|17768.15|17648.15|17764.98|17644.98|17768.15|17648.15|17764.98|17644.98|10
1622692860000|2021-06-03 04:01:00|17764.97|17644.97|17763.39|17643.39|17764.97|17644.97|17763.07|17643.07|10
1622692870000|2021-06-03 04:01:10|17763.29|17643.29|17765.79|17645.79|17765.79|17645.79|17763.16|17643.16|10
1622692880000|2021-06-03 04:01:20|17766.7|17646.7|17772.11|17652.11|17772.11|17652.11|17765.61|17645.61|10
1622692890000|2021-06-03 04:01:30|17772|17652|17772.73|17652.73|17772.73|17652.73|17770.75|17650.75|10
1622692900000|2021-06-03 04:01:40|17772.75|17652.75|17789.34|17669.34|17789.34|17669.34|17772.75|17652.75|10
1622692910000|2021-06-03 04:01:50|17791.14|17671.14|17797.27|17677.27|17797.27|17677.27|17791.14|17671.14|10
1622692920000|2021-06-03 04:02:00|17799.17|17679.17|17802.17|17682.17|17802.65|17682.65|17799.17|17679.17|10
1622692930000|2021-06-03 04:02:10|17801.74|17681.74|17804.07|17684.07|17804.07|17684.07|17801.74|17681.74|9
1622692940000|2021-06-03 04:02:20|17803.37|17683.37|17807.12|17687.12|17807.12|17687.12|17802.63|17682.63|10
1622692950000|2021-06-03 04:02:30|17807.16|17687.16|17805.26|17685.26|17807.16|17687.16|17804.85|17684.85|10
1622692960000|2021-06-03 04:02:40|17805.35|17685.35|17802.83|17682.83|17805.47|17685.47|17801.04|17681.04|10
1622692970000|2021-06-03 04:02:50|17802.71|17682.71|17803.26|17683.26|17803.78|17683.78|17802.62|17682.62|10
1622692980000|2021-06-03 04:03:00|17803.02|17683.02|17808.84|17688.84|17808.84|17688.84|17803.02|17683.02|10
1622692990000|2021-06-03 04:03:10|17808.5|17688.5|17809.11|17689.11|17810.35|17690.35|17808.5|17688.5|10
1622693000000|2021-06-03 04:03:20|17810.28|17690.28|17810.71|17690.71|17811.27|17691.27|17810.22|17690.22|10
1622693010000|2021-06-03 04:03:30|17811.13|17691.13|17810.23|17690.23|17811.54|17691.54|17809.81|17689.81|10
1622693020000|2021-06-03 04:03:40|17811.18|17691.18|17810.69|17690.69|17811.18|17691.18|17809.67|17689.67|10
1622693030000|2021-06-03 04:03:50|17811.37|17691.37|17808.21|17688.21|17811.37|17691.37|17807.98|17687.98|10
1622693040000|2021-06-03 04:04:00|17809.28|17689.28|17808.51|17688.51|17809.77|17689.77|17808.51|17688.51|9
1622693050000|2021-06-03 04:04:10|17808.18|17688.18|17808.14|17688.14|17808.31|17688.31|17805.68|17685.68|10
1622693060000|2021-06-03 04:04:20|17807.27|17687.27|17807.57|17687.57|17808.08|17688.08|17806.41|17686.41|10
1622693070000|2021-06-03 04:04:30|17807.81|17687.81|17809.84|17689.84|17809.84|17689.84|17807.78|17687.78|10
1622693080000|2021-06-03 04:04:40|17809.19|17689.19|17814.64|17694.64|17816.89|17696.89|17809.19|17689.19|10
1622693090000|2021-06-03 04:04:50|17814.25|17694.25|17816.73|17696.73|17816.73|17696.73|17814.13|17694.13|10
1622693100000|2021-06-03 04:05:00|17817.14|17697.14|17813.52|17693.52|17817.72|17697.72|17813.52|17693.52|10
1622693110000|2021-06-03 04:05:10|17812.88|17692.88|17810.01|17690.01|17813|17693|17809.88|17689.88|10
1622693120000|2021-06-03 04:05:20|17808.95|17688.95|17804.63|17684.63|17809.03|17689.03|17804.63|17684.63|10
1622693130000|2021-06-03 04:05:30|17803.44|17683.44|17800.79|17680.79|17804.46|17684.46|17800.79|17680.79|10
1622693140000|2021-06-03 04:05:40|17801.1|17681.1|17802.36|17682.36|17803.32|17683.32|17801.1|17681.1|9
1622693150000|2021-06-03 04:05:50|17802.46|17682.46|17801.95|17681.95|17803.5|17683.5|17801.95|17681.95|10
1622693160000|2021-06-03 04:06:00|17801.63|17681.63|17797.43|17677.43|17801.63|17681.63|17795.95|17675.95|10
1622693170000|2021-06-03 04:06:10|17798.24|17678.24|17797.25|17677.25|17798.25|17678.25|17796.98|17676.98|10
1622693180000|2021-06-03 04:06:20|17797.21|17677.21|17798.05|17678.05|17799.02|17679.02|17797.21|17677.21|10
1622693190000|2021-06-03 04:06:30|17797.83|17677.83|17795.55|17675.55|17798.8|17678.8|17795.55|17675.55|10
1622693200000|2021-06-03 04:06:40|17795.21|17675.21|17796|17676|17796.85|17676.85|17794.15|17674.15|10
1622693210000|2021-06-03 04:06:50|17796.43|17676.43|17795.55|17675.55|17796.77|17676.77|17795.49|17675.49|10
1622693220000|2021-06-03 04:07:00|17795.05|17675.05|17794.32|17674.32|17795.05|17675.05|17792.95|17672.95|10
1622693230000|2021-06-03 04:07:10|17794.7|17674.7|17792.36|17672.36|17794.7|17674.7|17792.36|17672.36|10
1622693240000|2021-06-03 04:07:20|17791.94|17671.94|17790.77|17670.77|17793.62|17673.62|17790.77|17670.77|10
1622693250000|2021-06-03 04:07:30|17791.05|17671.05|17793.61|17673.61|17793.61|17673.61|17790.86|17670.86|10
1622693260000|2021-06-03 04:07:40|17793.88|17673.88|17794.89|17674.89|17794.9|17674.9|17793.88|17673.88|10
1622693270000|2021-06-03 04:07:50|17795.24|17675.24|17797.01|17677.01|17797.01|17677.01|17795.24|17675.24|10
1622693280000|2021-06-03 04:08:00|17796.77|17676.77|17796.18|17676.18|17796.77|17676.77|17795.7|17675.7|10
1622693290000|2021-06-03 04:08:10|17796.39|17676.39|17795.22|17675.22|17796.39|17676.39|17795.03|17675.03|10
1622693300000|2021-06-03 04:08:20|17794.75|17674.75|17800.24|17680.24|17800.24|17680.24|17794.63|17674.63|9
1622693310000|2021-06-03 04:08:30|17800.47|17680.47|17802.41|17682.41|17803.08|17683.08|17800.47|17680.47|10
1622693320000|2021-06-03 04:08:40|17802.89|17682.89|17801.86|17681.86|17802.89|17682.89|17801.37|17681.37|10
1622693330000|2021-06-03 04:08:50|17801.8|17681.8|17800.19|17680.19|17802.34|17682.34|17800.19|17680.19|10
1622693340000|2021-06-03 04:09:00|17800.02|17680.02|17798.65|17678.65|17800.2|17680.2|17798.52|17678.52|10
1622693350000|2021-06-03 04:09:10|17798.03|17678.03|17795.97|17675.97|17798.23|17678.23|17795.45|17675.45|10
1622693360000|2021-06-03 04:09:20|17795.98|17675.98|17795.59|17675.59|17795.99|17675.99|17795.32|17675.32|10
1622693370000|2021-06-03 04:09:30|17795.77|17675.77|17799.89|17679.89|17799.89|17679.89|17795.77|17675.77|10
1622693380000|2021-06-03 04:09:40|17799.98|17679.98|17808.35|17688.35|17808.35|17688.35|17799.98|17679.98|10
1622693390000|2021-06-03 04:09:50|17808.73|17688.73|17807.27|17687.27|17808.73|17688.73|17806.71|17686.71|9
1622693400000|2021-06-03 04:10:00|17807.85|17687.85|17810.23|17690.23|17810.23|17690.23|17807.85|17687.85|10
1622693410000|2021-06-03 04:10:10|17810.94|17690.94|17813.84|17693.84|17814.52|17694.52|17810.94|17690.94|10
1622693420000|2021-06-03 04:10:20|17813.67|17693.67|17813.51|17693.51|17814.48|17694.48|17812.93|17692.93|10
1622693430000|2021-06-03 04:10:30|17813.93|17693.93|17811.08|17691.08|17813.93|17693.93|17810.94|17690.94|10
1622693440000|2021-06-03 04:10:40|17811.16|17691.16|17809.03|17689.03|17811.98|17691.98|17808.94|17688.94|10
1622693450000|2021-06-03 04:10:50|17808.8|17688.8|17810.34|17690.34|17810.34|17690.34|17808.28|17688.28|10
1622693460000|2021-06-03 04:11:00|17810.71|17690.71|17814.48|17694.48|17814.88|17694.88|17810.71|17690.71|10
1622693470000|2021-06-03 04:11:10|17814.86|17694.86|17814.09|17694.09|17814.86|17694.86|17814.09|17694.09|10
1622693480000|2021-06-03 04:11:20|17813.95|17693.95|17810.36|17690.36|17813.95|17693.95|17810.22|17690.22|10
1622693490000|2021-06-03 04:11:30|17809.6|17689.6|17807.22|17687.22|17809.6|17689.6|17807.22|17687.22|10
1622693500000|2021-06-03 04:11:40|17806.59|17686.59|17804.98|17684.98|17807.21|17687.21|17804.79|17684.79|10
1622693510000|2021-06-03 04:11:50|17805.05|17685.05|17800.3|17680.3|17805.05|17685.05|17800.28|17680.28|10
1622693520000|2021-06-03 04:12:00|17800.58|17680.58|17803.53|17683.53|17803.53|17683.53|17800.58|17680.58|10
1622693530000|2021-06-03 04:12:10|17803.65|17683.65|17804.13|17684.13|17804.95|17684.95|17803.65|17683.65|10
1622693540000|2021-06-03 04:12:20|17804.11|17684.11|17803.49|17683.49|17805.49|17685.49|17803.49|17683.49|9
1622693550000|2021-06-03 04:12:30|17804.18|17684.18|17803.62|17683.62|17804.83|17684.83|17803.62|17683.62|10
1622693560000|2021-06-03 04:12:40|17803.5|17683.5|17803.99|17683.99|17804.25|17684.25|17803.5|17683.5|10
1622693570000|2021-06-03 04:12:50|17804.2|17684.2|17803.41|17683.41|17804.23|17684.23|17802.81|17682.81|10
1622693580000|2021-06-03 04:13:00|17803.47|17683.47|17804.56|17684.56|17804.56|17684.56|17802.98|17682.98|10
1622693590000|2021-06-03 04:13:10|17803.96|17683.96|17803.63|17683.63|17803.96|17683.96|17803.09|17683.09|10
1622693600000|2021-06-03 04:13:20|17803.64|17683.64|17802.8|17682.8|17803.74|17683.74|17802.31|17682.31|10
1622693610000|2021-06-03 04:13:30|17802.93|17682.93|17804.22|17684.22|17804.24|17684.24|17802.41|17682.41|10
1622693620000|2021-06-03 04:13:40|17804.27|17684.27|17802.94|17682.94|17804.68|17684.68|17800.79|17680.79|10
1622693630000|2021-06-03 04:13:50|17802.7|17682.7|17801.41|17681.41|17802.89|17682.89|17800.55|17680.55|10
1622693640000|2021-06-03 04:14:00|17801.85|17681.85|17808.03|17688.03|17808.03|17688.03|17801.85|17681.85|9
1622693650000|2021-06-03 04:14:10|17807.69|17687.69|17809.08|17689.08|17809.09|17689.09|17806.21|17686.21|10
1622693660000|2021-06-03 04:14:20|17809.15|17689.15|17813.26|17693.26|17813.26|17693.26|17809.15|17689.15|10
1622693670000|2021-06-03 04:14:30|17813.99|17693.99|17811.31|17691.31|17814.93|17694.93|17811.31|17691.31|10
1622693680000|2021-06-03 04:14:40|17810.83|17690.83|17812.56|17692.56|17812.56|17692.56|17810.8|17690.8|10
1622693690000|2021-06-03 04:14:50|17813.12|17693.12|17815.81|17695.81|17815.81|17695.81|17813.12|17693.12|10
1622693700000|2021-06-03 04:15:00|17816.41|17696.41|17820.54|17700.54|17820.54|17700.54|17816.24|17696.24|9
1622693710000|2021-06-03 04:15:10|17820.9|17700.9|17818.39|17698.39|17822.05|17702.05|17818.39|17698.39|9
1622693720000|2021-06-03 04:15:20|17818.46|17698.46|17820.97|17700.97|17820.97|17700.97|17818.35|17698.35|10
1622693730000|2021-06-03 04:15:30|17821.28|17701.28|17822.99|17702.99|17823.98|17703.98|17821.25|17701.25|10
1622693740000|2021-06-03 04:15:40|17824.02|17704.02|17824.43|17704.43|17825.53|17705.53|17824.02|17704.02|10
1622693750000|2021-06-03 04:15:50|17824.69|17704.69|17824.57|17704.57|17824.75|17704.75|17822.87|17702.87|10
1622693760000|2021-06-03 04:16:00|17824.37|17704.37|17820.02|17700.02|17824.37|17704.37|17819.65|17699.65|10
1622693770000|2021-06-03 04:16:10|17819.7|17699.7|17817.39|17697.39|17819.7|17699.7|17817.35|17697.35|10
1622693780000|2021-06-03 04:16:20|17816.96|17696.96|17811.15|17691.15|17817.06|17697.06|17810.03|17690.03|10
1622693790000|2021-06-03 04:16:30|17811.32|17691.32|17809.39|17689.39|17811.43|17691.43|17809.25|17689.25|10
1622693800000|2021-06-03 04:16:40|17809.24|17689.24|17806.17|17686.17|17809.79|17689.79|17806.17|17686.17|9
1622693810000|2021-06-03 04:16:50|17804.04|17684.04|17803.68|17683.68|17804.04|17684.04|17802.78|17682.78|10
1622693820000|2021-06-03 04:17:00|17803.8|17683.8|17804.38|17684.38|17804.41|17684.41|17802.57|17682.57|10
1622693830000|2021-06-03 04:17:10|17803.91|17683.91|17802.83|17682.83|17803.93|17683.93|17802.75|17682.75|10
1622693840000|2021-06-03 04:17:20|17802.66|17682.66|17810.18|17690.18|17810.18|17690.18|17802.66|17682.66|10
1622693850000|2021-06-03 04:17:30|17809.86|17689.86|17812.9|17692.9|17813.31|17693.31|17809.86|17689.86|10
1622693860000|2021-06-03 04:17:40|17811.88|17691.88|17820.57|17700.57|17820.57|17700.57|17811.88|17691.88|10
1622693870000|2021-06-03 04:17:50|17820.48|17700.48|17822.98|17702.98|17823.06|17703.06|17820.48|17700.48|10
1622693880000|2021-06-03 04:18:00|17822.67|17702.67|17826.87|17706.87|17827.33|17707.33|17822.59|17702.59|10
1622693890000|2021-06-03 04:18:10|17827.33|17707.33|17829.63|17709.63|17830.07|17710.07|17827.33|17707.33|10
1622693900000|2021-06-03 04:18:20|17830.01|17710.01|17838.08|17718.08|17838.08|17718.08|17830.01|17710.01|10
1622693910000|2021-06-03 04:18:30|17838.12|17718.12|17836.58|17716.58|17838.12|17718.12|17836.42|17716.42|10
1622693920000|2021-06-03 04:18:40|17836.2|17716.2|17837.35|17717.35|17837.35|17717.35|17835.68|17715.68|10
1622693930000|2021-06-03 04:18:50|17837.8|17717.8|17837.98|17717.98|17838.13|17718.13|17836.66|17716.66|10
1622693940000|2021-06-03 04:19:00|17838.59|17718.59|17840.52|17720.52|17840.52|17720.52|17838.59|17718.59|10
1622693950000|2021-06-03 04:19:10|17841.14|17721.14|17840.78|17720.78|17841.9|17721.9|17840.78|17720.78|10
1622693960000|2021-06-03 04:19:20|17840.57|17720.57|17840.2|17720.2|17840.79|17720.79|17839.75|17719.75|10
1622693970000|2021-06-03 04:19:30|17842.04|17722.04|17842.52|17722.52|17843.41|17723.41|17842.04|17722.04|10
1622693980000|2021-06-03 04:19:40|17842.57|17722.57|17842.67|17722.67|17842.67|17722.67|17841.68|17721.68|10
1622693990000|2021-06-03 04:19:50|17841.01|17721.01|17844.63|17724.63|17844.63|17724.63|17841.01|17721.01|10
1622694000000|2021-06-03 04:20:00|17844.27|17724.27|17843.52|17723.52|17844.27|17724.27|17842.08|17722.08|10
1622694010000|2021-06-03 04:20:10|17843.43|17723.43|17841.14|17721.14|17843.43|17723.43|17841.14|17721.14|10
1622694020000|2021-06-03 04:20:20|17840.36|17720.36|17839.77|17719.77|17840.76|17720.76|17839.33|17719.33|10
1622694030000|2021-06-03 04:20:30|17838.47|17718.47|17838.14|17718.14|17838.47|17718.47|17837.78|17717.78|10
1622694040000|2021-06-03 04:20:40|17837.66|17717.66|17839.94|17719.94|17839.94|17719.94|17837.66|17717.66|10
1622694050000|2021-06-03 04:20:50|17840.24|17720.24|17842.05|17722.05|17842.05|17722.05|17840.24|17720.24|10
1622694060000|2021-06-03 04:21:00|17843.21|17723.21|17848.27|17728.27|17848.27|17728.27|17843.21|17723.21|10
1622694070000|2021-06-03 04:21:10|17848.16|17728.16|17850.16|17730.16|17850.82|17730.82|17848.16|17728.16|10
1622694080000|2021-06-03 04:21:20|17850.03|17730.03|17853.36|17733.36|17853.36|17733.36|17850.03|17730.03|10
1622694090000|2021-06-03 04:21:30|17854.02|17734.02|17855.62|17735.62|17855.71|17735.71|17853.43|17733.43|9
1622694100000|2021-06-03 04:21:40|17855.34|17735.34|17855.61|17735.61|17856.14|17736.14|17855.07|17735.07|10
1622694110000|2021-06-03 04:21:50|17855.69|17735.69|17858.79|17738.79|17859.25|17739.25|17855.62|17735.62|10
1622694120000|2021-06-03 04:22:00|17858.81|17738.81|17858.38|17738.38|17859.84|17739.84|17858.18|17738.18|10
1622694130000|2021-06-03 04:22:10|17858.36|17738.36|17856.94|17736.94|17858.46|17738.46|17856.68|17736.68|10
1622694140000|2021-06-03 04:22:20|17857.24|17737.24|17862.34|17742.34|17862.34|17742.34|17857.24|17737.24|10
1622694150000|2021-06-03 04:22:30|17861.92|17741.92|17861.73|17741.73|17863.8|17743.8|17861.73|17741.73|10
1622694160000|2021-06-03 04:22:40|17861.76|17741.76|17861.75|17741.75|17862.38|17742.38|17861.3|17741.3|10
1622694170000|2021-06-03 04:22:50|17861.25|17741.25|17862.69|17742.69|17862.69|17742.69|17861.25|17741.25|10
1622694180000|2021-06-03 04:23:00|17863.12|17743.12|17865.75|17745.75|17865.75|17745.75|17863.12|17743.12|10
1622694190000|2021-06-03 04:23:10|17867.22|17747.22|17866.52|17746.52|17867.22|17747.22|17866.07|17746.07|10
1622694200000|2021-06-03 04:23:20|17866.21|17746.21|17864.24|17744.24|17866.88|17746.88|17864.24|17744.24|10
1622694210000|2021-06-03 04:23:30|17864.37|17744.37|17865.41|17745.41|17866.68|17746.68|17864.37|17744.37|10
1622694220000|2021-06-03 04:23:40|17865.24|17745.24|17864.2|17744.2|17865.47|17745.47|17863.9|17743.9|10
1622694230000|2021-06-03 04:23:50|17863.84|17743.84|17865.8|17745.8|17865.8|17745.8|17863.81|17743.81|10
1622694240000|2021-06-03 04:24:00|17865|17745|17865.36|17745.36|17865.75|17745.75|17864.48|17744.48|9
1622694250000|2021-06-03 04:24:10|17865.48|17745.48|17867.29|17747.29|17867.42|17747.42|17865.46|17745.46|9
1622694260000|2021-06-03 04:24:20|17867.51|17747.51|17867.28|17747.28|17867.97|17747.97|17867.28|17747.28|10
1622694270000|2021-06-03 04:24:30|17867.19|17747.19|17865.53|17745.53|17867.49|17747.49|17865.53|17745.53|10
1622694280000|2021-06-03 04:24:40|17865.62|17745.62|17866.24|17746.24|17866.24|17746.24|17865.4|17745.4|10
1622694290000|2021-06-03 04:24:50|17866.4|17746.4|17865.68|17745.68|17866.73|17746.73|17865.68|17745.68|10
1622694300000|2021-06-03 04:25:00|17865.93|17745.93|17865.73|17745.73|17865.93|17745.93|17865.05|17745.05|10
1622694310000|2021-06-03 04:25:10|17865.42|17745.42|17864.56|17744.56|17865.42|17745.42|17863.25|17743.25|10
1622694320000|2021-06-03 04:25:20|17863.96|17743.96|17866.58|17746.58|17866.65|17746.65|17863.96|17743.96|10
1622694330000|2021-06-03 04:25:30|17866.78|17746.78|17866.61|17746.61|17866.85|17746.85|17866.49|17746.49|10
1622694340000|2021-06-03 04:25:40|17866.59|17746.59|17865.51|17745.51|17866.87|17746.87|17865.31|17745.31|10
1622694350000|2021-06-03 04:25:50|17865.48|17745.48|17866.68|17746.68|17866.68|17746.68|17865.48|17745.48|10
1622694360000|2021-06-03 04:26:00|17866.51|17746.51|17863.99|17743.99|17866.51|17746.51|17863.99|17743.99|10
1622694370000|2021-06-03 04:26:10|17864.17|17744.17|17865.76|17745.76|17865.79|17745.79|17864.17|17744.17|9
1622694380000|2021-06-03 04:26:20|17865.63|17745.63|17865.21|17745.21|17867.18|17747.18|17865.01|17745.01|10
1622694390000|2021-06-03 04:26:30|17865.12|17745.12|17862.82|17742.82|17865.34|17745.34|17862.63|17742.63|10
1622694400000|2021-06-03 04:26:40|17863.51|17743.51|17865.58|17745.58|17865.58|17745.58|17863.51|17743.51|10
1622694410000|2021-06-03 04:26:50|17865.5|17745.5|17866.47|17746.47|17866.58|17746.58|17865.36|17745.36|10
1622694420000|2021-06-03 04:27:00|17866.46|17746.46|17864.55|17744.55|17866.68|17746.68|17864.54|17744.54|10
1622694430000|2021-06-03 04:27:10|17863.69|17743.69|17860.82|17740.82|17863.69|17743.69|17860.82|17740.82|9
1622694440000|2021-06-03 04:27:20|17860.85|17740.85|17859.77|17739.77|17860.85|17740.85|17859.2|17739.2|10
1622694450000|2021-06-03 04:27:30|17860.1|17740.1|17860.24|17740.24|17860.33|17740.33|17858.56|17738.56|10
1622694460000|2021-06-03 04:27:40|17860.51|17740.51|17859.4|17739.4|17860.51|17740.51|17859.4|17739.4|10
1622694470000|2021-06-03 04:27:50|17858.9|17738.9|17859.41|17739.41|17859.41|17739.41|17858.68|17738.68|10
1622694480000|2021-06-03 04:28:00|17858.87|17738.87|17853.21|17733.21|17858.98|17738.98|17853.21|17733.21|10
1622694490000|2021-06-03 04:28:10|17853.16|17733.16|17849.15|17729.15|17853.16|17733.16|17848.56|17728.56|10
1622694500000|2021-06-03 04:28:20|17849.07|17729.07|17849.43|17729.43|17849.43|17729.43|17848.38|17728.38|10
1622694510000|2021-06-03 04:28:30|17849.44|17729.44|17846.92|17726.92|17849.44|17729.44|17846.92|17726.92|10
1622694520000|2021-06-03 04:28:40|17846.7|17726.7|17840.46|17720.46|17846.7|17726.7|17840.46|17720.46|10
1622694530000|2021-06-03 04:28:50|17839.78|17719.78|17838.57|17718.57|17839.87|17719.87|17838.45|17718.45|10
1622694540000|2021-06-03 04:29:00|17839.22|17719.22|17835.3|17715.3|17839.22|17719.22|17835.3|17715.3|10
1622694550000|2021-06-03 04:29:10|17835.84|17715.84|17834.37|17714.37|17835.84|17715.84|17834.37|17714.37|9
1622694560000|2021-06-03 04:29:20|17834.48|17714.48|17831.41|17711.41|17834.48|17714.48|17831.41|17711.41|10
1622694570000|2021-06-03 04:29:30|17831.77|17711.77|17833.36|17713.36|17833.38|17713.38|17831.17|17711.17|10
1622694580000|2021-06-03 04:29:40|17833.65|17713.65|17835.14|17715.14|17835.14|17715.14|17832.99|17712.99|9
1622694590000|2021-06-03 04:29:50|17835.13|17715.13|17835.74|17715.74|17835.74|17715.74|17834.63|17714.63|10
1622694600000|2021-06-03 04:30:00|17835.84|17715.84|17839.13|17719.13|17839.24|17719.24|17835.84|17715.84|10
1622694610000|2021-06-03 04:30:10|17839.06|17719.06|17837.14|17717.14|17839.06|17719.06|17837.14|17717.14|9
1622694620000|2021-06-03 04:30:20|17837.45|17717.45|17837.3|17717.3|17837.48|17717.48|17836.7|17716.7|10
1622694630000|2021-06-03 04:30:30|17836.29|17716.29|17835.49|17715.49|17836.29|17716.29|17835.04|17715.04|10
1622694640000|2021-06-03 04:30:40|17835.44|17715.44|17836.92|17716.92|17836.92|17716.92|17834.51|17714.51|10
1622694650000|2021-06-03 04:30:50|17836.52|17716.52|17838.75|17718.75|17839.01|17719.01|17836.52|17716.52|10
1622694660000|2021-06-03 04:31:00|17837.97|17717.97|17839.99|17719.99|17839.99|17719.99|17837.97|17717.97|10
1622694670000|2021-06-03 04:31:10|17839.94|17719.94|17841.16|17721.16|17841.16|17721.16|17839.94|17719.94|10
1622694680000|2021-06-03 04:31:20|17842.11|17722.11|17849.53|17729.53|17849.53|17729.53|17842.11|17722.11|10
1622694690000|2021-06-03 04:31:30|17849.42|17729.42|17852.82|17732.82|17852.85|17732.85|17849.42|17729.42|9
1622694700000|2021-06-03 04:31:40|17853.38|17733.38|17852.7|17732.7|17853.38|17733.38|17852.33|17732.33|10
1622694710000|2021-06-03 04:31:50|17852.74|17732.74|17854.16|17734.16|17854.16|17734.16|17852.15|17732.15|10
1622694720000|2021-06-03 04:32:00|17853.3|17733.3|17852.8|17732.8|17853.73|17733.73|17852.8|17732.8|10
1622694730000|2021-06-03 04:32:10|17856.44|17736.44|17859.48|17739.48|17859.48|17739.48|17856.38|17736.38|10
1622694740000|2021-06-03 04:32:20|17859.53|17739.53|17859.82|17739.82|17860.96|17740.96|17859.53|17739.53|10
1622694750000|2021-06-03 04:32:30|17859.43|17739.43|17860.68|17740.68|17860.68|17740.68|17859.1|17739.1|10
1622694760000|2021-06-03 04:32:40|17860.62|17740.62|17863.15|17743.15|17864.88|17744.88|17860.62|17740.62|10
1622694770000|2021-06-03 04:32:50|17863.19|17743.19|17863.05|17743.05|17863.66|17743.66|17862.62|17742.62|10
1622694780000|2021-06-03 04:33:00|17863.91|17743.91|17866.2|17746.2|17866.2|17746.2|17863.51|17743.51|10
1622694790000|2021-06-03 04:33:10|17864.93|17744.93|17871.27|17751.27|17871.27|17751.27|17864.93|17744.93|10
1622694800000|2021-06-03 04:33:20|17872.75|17752.75|17875.63|17755.63|17875.63|17755.63|17872.75|17752.75|9
1622694810000|2021-06-03 04:33:30|17876.06|17756.06|17876.41|17756.41|17876.41|17756.41|17874.83|17754.83|10
1622694820000|2021-06-03 04:33:40|17877.38|17757.38|17882.89|17762.89|17883.2|17763.2|17877.38|17757.38|10
1622694830000|2021-06-03 04:33:50|17881.29|17761.29|17881.68|17761.68|17882.28|17762.28|17880.78|17760.78|10
1622694840000|2021-06-03 04:34:00|17881.96|17761.96|17879.85|17759.85|17881.96|17761.96|17879.85|17759.85|10
1622694850000|2021-06-03 04:34:10|17878.9|17758.9|17878.46|17758.46|17879.44|17759.44|17878.35|17758.35|10
1622694860000|2021-06-03 04:34:20|17879.78|17759.78|17884.96|17764.96|17884.96|17764.96|17879.77|17759.77|10
1622694870000|2021-06-03 04:34:30|17886.01|17766.01|17896.25|17776.25|17896.25|17776.25|17886.01|17766.01|10
1622694880000|2021-06-03 04:34:40|17896.87|17776.87|17898.06|17778.06|17898.06|17778.06|17896.87|17776.87|10
1622694890000|2021-06-03 04:34:50|17898.19|17778.19|17899.44|17779.44|17899.49|17779.49|17897.83|17777.83|10
1622694900000|2021-06-03 04:35:00|17899.07|17779.07|17902.67|17782.67|17902.67|17782.67|17899.07|17779.07|10
1622694910000|2021-06-03 04:35:10|17902.92|17782.92|17908.74|17788.74|17908.87|17788.87|17902.92|17782.92|10
1622694920000|2021-06-03 04:35:20|17909.14|17789.14|17906.5|17786.5|17909.14|17789.14|17906.5|17786.5|9
1622694930000|2021-06-03 04:35:30|17906.18|17786.18|17905.87|17785.87|17907.92|17787.92|17905.87|17785.87|10
1622694940000|2021-06-03 04:35:40|17905.86|17785.86|17899.87|17779.87|17905.86|17785.86|17899.87|17779.87|10
1622694950000|2021-06-03 04:35:50|17900.58|17780.58|17899.38|17779.38|17900.58|17780.58|17899.16|17779.16|10
1622694960000|2021-06-03 04:36:00|17899.16|17779.16|17894.64|17774.64|17899.16|17779.16|17894.64|17774.64|10
1622694970000|2021-06-03 04:36:10|17894.81|17774.81|17891.83|17771.83|17894.81|17774.81|17891.83|17771.83|9
1622694980000|2021-06-03 04:36:20|17890.82|17770.82|17891.44|17771.44|17892.01|17772.01|17890.82|17770.82|10
1622694990000|2021-06-03 04:36:30|17891.16|17771.16|17878.23|17758.23|17891.16|17771.16|17878.23|17758.23|10
1622695000000|2021-06-03 04:36:40|17877.41|17757.41|17880.35|17760.35|17880.35|17760.35|17876.67|17756.67|10
1622695010000|2021-06-03 04:36:50|17880.87|17760.87|17883.02|17763.02|17883.02|17763.02|17880.87|17760.87|9
1622695020000|2021-06-03 04:37:00|17882.9|17762.9|17881.15|17761.15|17882.9|17762.9|17881.04|17761.04|10
1622695030000|2021-06-03 04:37:10|17881.13|17761.13|17884.33|17764.33|17884.52|17764.52|17881.13|17761.13|10
1622695040000|2021-06-03 04:37:20|17884.59|17764.59|17884.63|17764.63|17885.56|17765.56|17884.59|17764.59|10
1622695050000|2021-06-03 04:37:30|17883.92|17763.92|17882.69|17762.69|17883.92|17763.92|17882.4|17762.4|10
1622695060000|2021-06-03 04:37:40|17883.26|17763.26|17883.29|17763.29|17883.56|17763.56|17882.74|17762.74|10
1622695070000|2021-06-03 04:37:50|17883.21|17763.21|17883.08|17763.08|17883.21|17763.21|17882.51|17762.51|9
1622695080000|2021-06-03 04:38:00|17883.2|17763.2|17885.96|17765.96|17885.96|17765.96|17883.2|17763.2|10
1622695090000|2021-06-03 04:38:10|17885.9|17765.9|17887.27|17767.27|17887.99|17767.99|17885.9|17765.9|9
1622695100000|2021-06-03 04:38:20|17887.63|17767.63|17887.77|17767.77|17887.86|17767.86|17887.1|17767.1|10
1622695110000|2021-06-03 04:38:30|17888.17|17768.17|17888.5|17768.5|17889.2|17769.2|17888.17|17768.17|10
1622695120000|2021-06-03 04:38:40|17888.74|17768.74|17887.24|17767.24|17888.84|17768.84|17887.23|17767.23|9
1622695130000|2021-06-03 04:38:50|17887.13|17767.13|17886.04|17766.04|17887.13|17767.13|17886.04|17766.04|10
1622695140000|2021-06-03 04:39:00|17885.87|17765.87|17890.72|17770.72|17890.72|17770.72|17885.71|17765.71|10
1622695150000|2021-06-03 04:39:10|17891.3|17771.3|17893.09|17773.09|17893.09|17773.09|17891.3|17771.3|10
1622695160000|2021-06-03 04:39:20|17893.22|17773.22|17894.78|17774.78|17894.78|17774.78|17893.22|17773.22|10
1622695170000|2021-06-03 04:39:30|17895.68|17775.68|17896.87|17776.87|17897.22|17777.22|17895.68|17775.68|9
1622695180000|2021-06-03 04:39:40|17897.03|17777.03|17902|17782|17902|17782|17896.73|17776.73|10
1622695190000|2021-06-03 04:39:50|17901.74|17781.74|17901.39|17781.39|17902.19|17782.19|17900.83|17780.83|10
1622695200000|2021-06-03 04:40:00|17906.3|17786.3|17906.7|17786.7|17907.92|17787.92|17906.3|17786.3|10
1622695210000|2021-06-03 04:40:10|17905.17|17785.17|17903.09|17783.09|17905.17|17785.17|17903.09|17783.09|9
1622695220000|2021-06-03 04:40:20|17903.91|17783.91|17901.66|17781.66|17904.37|17784.37|17901.66|17781.66|10
1622695230000|2021-06-03 04:40:30|17901.45|17781.45|17895.86|17775.86|17901.78|17781.78|17895.86|17775.86|9
1622695240000|2021-06-03 04:40:40|17894.41|17774.41|17894.69|17774.69|17895|17775|17894.12|17774.12|10
1622695250000|2021-06-03 04:40:50|17894.91|17774.91|17893.12|17773.12|17895.09|17775.09|17893.12|17773.12|10
1622695260000|2021-06-03 04:41:00|17893.06|17773.06|17895.07|17775.07|17895.07|17775.07|17893.06|17773.06|9
1622695270000|2021-06-03 04:41:10|17894.87|17774.87|17896.05|17776.05|17896.05|17776.05|17893.72|17773.72|10
1622695280000|2021-06-03 04:41:20|17896.46|17776.46|17895.29|17775.29|17896.75|17776.75|17895.29|17775.29|10
1622695290000|2021-06-03 04:41:30|17895.3|17775.3|17895.24|17775.24|17895.48|17775.48|17895.02|17775.02|10
1622695300000|2021-06-03 04:41:40|17895.72|17775.72|17897.1|17777.1|17897.1|17777.1|17895.48|17775.48|9
1622695310000|2021-06-03 04:41:50|17897.57|17777.57|17897.31|17777.31|17897.95|17777.95|17897.09|17777.09|9
1622695320000|2021-06-03 04:42:00|17896.62|17776.62|17894.25|17774.25|17896.62|17776.62|17894.25|17774.25|10
1622695330000|2021-06-03 04:42:10|17893.86|17773.86|17893.74|17773.74|17894.21|17774.21|17893.65|17773.65|10
1622695340000|2021-06-03 04:42:20|17893.82|17773.82|17894.69|17774.69|17894.69|17774.69|17893.74|17773.74|10
1622695350000|2021-06-03 04:42:30|17894.82|17774.82|17892.53|17772.53|17894.82|17774.82|17892.53|17772.53|10
1622695360000|2021-06-03 04:42:40|17892.15|17772.15|17891.27|17771.27|17892.73|17772.73|17891.08|17771.08|10
1622695370000|2021-06-03 04:42:50|17891.26|17771.26|17891.88|17771.88|17891.88|17771.88|17890.12|17770.12|9
1622695380000|2021-06-03 04:43:00|17891.58|17771.58|17891.59|17771.59|17891.81|17771.81|17891.1|17771.1|10
1622695390000|2021-06-03 04:43:10|17891.45|17771.45|17891.78|17771.78|17892.18|17772.18|17890.53|17770.53|10
1622695400000|2021-06-03 04:43:20|17891.66|17771.66|17896.93|17776.93|17897.05|17777.05|17891.66|17771.66|10
1622695410000|2021-06-03 04:43:30|17897.18|17777.18|17898.66|17778.66|17898.66|17778.66|17897.13|17777.13|9
1622695420000|2021-06-03 04:43:40|17899.05|17779.05|17905.36|17785.36|17905.36|17785.36|17899.03|17779.03|10
1622695430000|2021-06-03 04:43:50|17905.06|17785.06|17913.55|17793.55|17913.55|17793.55|17905.06|17785.06|10
1622695440000|2021-06-03 04:44:00|17914.23|17794.23|17914.25|17794.25|17914.82|17794.82|17913.65|17793.65|9
1622695450000|2021-06-03 04:44:10|17914.35|17794.35|17914.23|17794.23|17914.46|17794.46|17914.04|17794.04|10
1622695460000|2021-06-03 04:44:20|17913.78|17793.78|17915.94|17795.94|17915.94|17795.94|17913.78|17793.78|10
1622695470000|2021-06-03 04:44:30|17915.81|17795.81|17916.35|17796.35|17916.37|17796.37|17915.45|17795.45|10
1622695480000|2021-06-03 04:44:40|17916.09|17796.09|17917.02|17797.02|17917.08|17797.08|17916.09|17796.09|9
1622695490000|2021-06-03 04:44:50|17917.01|17797.01|17911.28|17791.28|17917.01|17797.01|17910.42|17790.42|10
1622695500000|2021-06-03 04:45:00|17911.59|17791.59|17907.95|17787.95|17911.77|17791.77|17907.95|17787.95|10
1622695510000|2021-06-03 04:45:10|17907.06|17787.06|17907.19|17787.19|17907.5|17787.5|17906.76|17786.76|10
1622695520000|2021-06-03 04:45:20|17906.72|17786.72|17906.75|17786.75|17907.04|17787.04|17906.45|17786.45|10
1622695530000|2021-06-03 04:45:30|17907.54|17787.54|17909.86|17789.86|17910.02|17790.02|17907.27|17787.27|10
1622695540000|2021-06-03 04:45:40|17910.84|17790.84|17908.33|17788.33|17911.11|17791.11|17908.22|17788.22|10
1622695550000|2021-06-03 04:45:50|17908.18|17788.18|17908.28|17788.28|17908.33|17788.33|17906.47|17786.47|10
1622695560000|2021-06-03 04:46:00|17908.19|17788.19|17909.12|17789.12|17909.12|17789.12|17906.82|17786.82|10
1622695570000|2021-06-03 04:46:10|17909.65|17789.65|17901.41|17781.41|17910.13|17790.13|17901.41|17781.41|10
1622695580000|2021-06-03 04:46:20|17900.99|17780.99|17904.44|17784.44|17904.61|17784.61|17900.99|17780.99|10
1622695590000|2021-06-03 04:46:30|17904.71|17784.71|17906.85|17786.85|17906.87|17786.87|17904.28|17784.28|10
1622695600000|2021-06-03 04:46:40|17907.52|17787.52|17906.51|17786.51|17907.88|17787.88|17906.51|17786.51|10
1622695610000|2021-06-03 04:46:50|17905.01|17785.01|17908.65|17788.65|17908.65|17788.65|17905.01|17785.01|10
1622695620000|2021-06-03 04:47:00|17909.24|17789.24|17910.64|17790.64|17910.81|17790.81|17909.24|17789.24|10
1622695630000|2021-06-03 04:47:10|17911.41|17791.41|17915.43|17795.43|17915.43|17795.43|17911.21|17791.21|10
1622695640000|2021-06-03 04:47:20|17916.8|17796.8|17919.93|17799.93|17919.93|17799.93|17916.68|17796.68|10
1622695650000|2021-06-03 04:47:30|17920.33|17800.33|17924.67|17804.67|17924.67|17804.67|17920.33|17800.33|10
1622695660000|2021-06-03 04:47:40|17925.73|17805.73|17926.66|17806.66|17928.08|17808.08|17925.73|17805.73|10
1622695670000|2021-06-03 04:47:50|17926.37|17806.37|17926.08|17806.08|17926.37|17806.37|17925.39|17805.39|8
1622695680000|2021-06-03 04:48:00|17926|17806|17927.36|17807.36|17927.36|17807.36|17925.86|17805.86|10
1622695690000|2021-06-03 04:48:10|17926.76|17806.76|17922.66|17802.66|17926.82|17806.82|17922.61|17802.61|10
1622695700000|2021-06-03 04:48:20|17922.98|17802.98|17924.28|17804.28|17924.7|17804.7|17922.98|17802.98|10
1622695710000|2021-06-03 04:48:30|17924.41|17804.41|17920.62|17800.62|17924.41|17804.41|17920.42|17800.42|10
1622695720000|2021-06-03 04:48:40|17920.66|17800.66|17916.72|17796.72|17920.66|17800.66|17916.35|17796.35|10
1622695730000|2021-06-03 04:48:50|17916.97|17796.97|17915.31|17795.31|17916.97|17796.97|17914.44|17794.44|10
1622695740000|2021-06-03 04:49:00|17916.61|17796.61|17914.49|17794.49|17917.45|17797.45|17914.49|17794.49|10
1622695750000|2021-06-03 04:49:10|17914.43|17794.43|17920.84|17800.84|17920.84|17800.84|17914.43|17794.43|10
1622695760000|2021-06-03 04:49:20|17921.4|17801.4|17928.36|17808.36|17930.11|17810.11|17921.4|17801.4|10
1622695770000|2021-06-03 04:49:30|17928.4|17808.4|17930.21|17810.21|17930.21|17810.21|17928.27|17808.27|8
1622695780000|2021-06-03 04:49:40|17930.53|17810.53|17931.27|17811.27|17931.27|17811.27|17930.24|17810.24|10
1622695790000|2021-06-03 04:49:50|17930.98|17810.98|17932.03|17812.03|17932.52|17812.52|17930.98|17810.98|10
1622695800000|2021-06-03 04:50:00|17932.01|17812.01|17932.65|17812.65|17932.66|17812.66|17931.34|17811.34|10
1622695810000|2021-06-03 04:50:10|17932.87|17812.87|17933.75|17813.75|17933.9|17813.9|17932.86|17812.86|9
1622695820000|2021-06-03 04:50:20|17933.83|17813.83|17928.74|17808.74|17933.83|17813.83|17928.74|17808.74|10
1622695830000|2021-06-03 04:50:30|17928.62|17808.62|17929.38|17809.38|17929.38|17809.38|17927.47|17807.47|10
1622695840000|2021-06-03 04:50:40|17930.18|17810.18|17931.94|17811.94|17931.94|17811.94|17930.18|17810.18|8
1622695850000|2021-06-03 04:50:50|17932.31|17812.31|17935.44|17815.44|17935.91|17815.91|17932.25|17812.25|10
1622695860000|2021-06-03 04:51:00|17935.14|17815.14|17932.86|17812.86|17935.14|17815.14|17932.86|17812.86|10
1622695870000|2021-06-03 04:51:10|17933.05|17813.05|17933.36|17813.36|17933.56|17813.56|17932.68|17812.68|10
1622695880000|2021-06-03 04:51:20|17933.88|17813.88|17936.73|17816.73|17936.73|17816.73|17933.88|17813.88|9
1622695890000|2021-06-03 04:51:30|17936.79|17816.79|17937.38|17817.38|17937.66|17817.66|17936.79|17816.79|9
1622695900000|2021-06-03 04:51:40|17937.2|17817.2|17936.63|17816.63|17938.75|17818.75|17936.29|17816.29|10
1622695910000|2021-06-03 04:51:50|17936.62|17816.62|17936.35|17816.35|17936.62|17816.62|17936.18|17816.18|10
1622695920000|2021-06-03 04:52:00|17936.06|17816.06|17938.08|17818.08|17938.08|17818.08|17936.06|17816.06|9
1622695930000|2021-06-03 04:52:10|17938.15|17818.15|17934.71|17814.71|17938.24|17818.24|17934.71|17814.71|10
1622695940000|2021-06-03 04:52:20|17934.66|17814.66|17934.54|17814.54|17934.84|17814.84|17934.35|17814.35|10
1622695950000|2021-06-03 04:52:30|17934.52|17814.52|17930.8|17810.8|17934.55|17814.55|17930.33|17810.33|10
1622695960000|2021-06-03 04:52:40|17931.5|17811.5|17932.27|17812.27|17933.14|17813.14|17931.5|17811.5|10
1622695970000|2021-06-03 04:52:50|17932.2|17812.2|17933.19|17813.19|17933.32|17813.32|17932.05|17812.05|10
1622695980000|2021-06-03 04:53:00|17932.56|17812.56|17935.55|17815.55|17936.21|17816.21|17932.56|17812.56|10
1622695990000|2021-06-03 04:53:10|17935.41|17815.41|17936.58|17816.58|17936.58|17816.58|17934.86|17814.86|10
1622696000000|2021-06-03 04:53:20|17937.93|17817.93|17939.99|17819.99|17939.99|17819.99|17937.66|17817.66|10
1622696010000|2021-06-03 04:53:30|17940.41|17820.41|17947.21|17827.21|17947.21|17827.21|17940.41|17820.41|10
1622696020000|2021-06-03 04:53:40|17948.18|17828.18|17958.21|17838.21|17958.21|17838.21|17948.18|17828.18|10
1622696030000|2021-06-03 04:53:50|17966.64|17846.64|17972.74|17852.74|17972.98|17852.98|17966.64|17846.64|10
1622696040000|2021-06-03 04:54:00|17973.23|17853.23|17969.39|17849.39|17974.26|17854.26|17969.28|17849.28|10
1622696050000|2021-06-03 04:54:10|17970.85|17850.85|17973.52|17853.52|17973.52|17853.52|17970.85|17850.85|10
1622696060000|2021-06-03 04:54:20|17974.93|17854.93|17975.86|17855.86|17977.63|17857.63|17974.93|17854.93|10
1622696070000|2021-06-03 04:54:30|17974.67|17854.67|17975.67|17855.67|17975.67|17855.67|17973.68|17853.68|10
1622696080000|2021-06-03 04:54:40|17975.96|17855.96|17981.1|17861.1|17981.71|17861.71|17975.79|17855.79|10
1622696090000|2021-06-03 04:54:50|17980.17|17860.17|17978.42|17858.42|17980.17|17860.17|17977.51|17857.51|10
1622696100000|2021-06-03 04:55:00|17978.85|17858.85|17981.91|17861.91|17982.16|17862.16|17978.85|17858.85|9
1622696110000|2021-06-03 04:55:10|17981.86|17861.86|17982.15|17862.15|17982.41|17862.41|17980.71|17860.71|10
1622696120000|2021-06-03 04:55:20|17982.53|17862.53|17983.63|17863.63|17983.79|17863.79|17981.54|17861.54|10
1622696130000|2021-06-03 04:55:30|17984.17|17864.17|17986.08|17866.08|17986.12|17866.12|17984.17|17864.17|10
1622696140000|2021-06-03 04:55:40|17986.51|17866.51|17987.48|17867.48|17987.48|17867.48|17986.29|17866.29|10
1622696150000|2021-06-03 04:55:50|17987.53|17867.53|17982.29|17862.29|17987.53|17867.53|17982.29|17862.29|10
1622696160000|2021-06-03 04:56:00|17982.12|17862.12|17979.84|17859.84|17982.42|17862.42|17979.84|17859.84|10
1622696170000|2021-06-03 04:56:10|17979.14|17859.14|17976.26|17856.26|17979.14|17859.14|17976.26|17856.26|10
1622696180000|2021-06-03 04:56:20|17975.22|17855.22|17966.39|17846.39|17975.22|17855.22|17966.39|17846.39|10
1622696190000|2021-06-03 04:56:30|17966.36|17846.36|17956.71|17836.71|17966.36|17846.36|17956.16|17836.16|10
1622696200000|2021-06-03 04:56:40|17957.49|17837.49|17959.26|17839.26|17960.14|17840.14|17957.49|17837.49|10
1622696210000|2021-06-03 04:56:50|17959.74|17839.74|17964.28|17844.28|17964.28|17844.28|17959.74|17839.74|10
1622696220000|2021-06-03 04:57:00|17964.19|17844.19|17965.52|17845.52|17965.55|17845.55|17963.92|17843.92|10
1622696230000|2021-06-03 04:57:10|17965.71|17845.71|17965.49|17845.49|17966.01|17846.01|17965.35|17845.35|10
1622696240000|2021-06-03 04:57:20|17965.5|17845.5|17969.79|17849.79|17969.79|17849.79|17965.42|17845.42|10
1622696250000|2021-06-03 04:57:30|17969.72|17849.72|17968.85|17848.85|17970.2|17850.2|17968.77|17848.77|9
1622696260000|2021-06-03 04:57:40|17969.52|17849.52|17971.8|17851.8|17971.8|17851.8|17969.52|17849.52|10
1622696270000|2021-06-03 04:57:50|17970.75|17850.75|17967.39|17847.39|17970.75|17850.75|17967.39|17847.39|10
1622696280000|2021-06-03 04:58:00|17967.53|17847.53|17967.34|17847.34|17967.53|17847.53|17966.46|17846.46|9
1622696290000|2021-06-03 04:58:10|17966.86|17846.86|17968.33|17848.33|17968.33|17848.33|17966.67|17846.67|9
1622696300000|2021-06-03 04:58:20|17968.17|17848.17|17968.09|17848.09|17968.17|17848.17|17967.2|17847.2|10
1622696310000|2021-06-03 04:58:30|17968.17|17848.17|17968.01|17848.01|17968.69|17848.69|17967.44|17847.44|10
1622696320000|2021-06-03 04:58:40|17968.35|17848.35|17968.58|17848.58|17969.35|17849.35|17968.35|17848.35|10
1622696330000|2021-06-03 04:58:50|17968.36|17848.36|17967.99|17847.99|17968.96|17848.96|17967.94|17847.94|9
1622696340000|2021-06-03 04:59:00|17968.13|17848.13|17967.25|17847.25|17968.4|17848.4|17967.08|17847.08|9
1622696350000|2021-06-03 04:59:10|17967.54|17847.54|17967.74|17847.74|17968.19|17848.19|17966.91|17846.91|10
1622696360000|2021-06-03 04:59:20|17967.69|17847.69|17968.22|17848.22|17968.22|17848.22|17967.36|17847.36|9
1622696370000|2021-06-03 04:59:30|17969.67|17849.67|17970.47|17850.47|17970.59|17850.59|17968.49|17848.49|10
1622696380000|2021-06-03 04:59:40|17969.72|17849.72|17969.25|17849.25|17969.79|17849.79|17968.88|17848.88|9
1622696390000|2021-06-03 04:59:50|17968.99|17848.99|17967.65|17847.65|17969.82|17849.82|17967.65|17847.65|10
1622696400000|2021-06-03 05:00:00|17967.56|17847.56|17972.79|17852.79|17972.79|17852.79|17967.56|17847.56|10
1622696410000|2021-06-03 05:00:10|17972.24|17852.24|17976.61|17856.61|17976.61|17856.61|17972.24|17852.24|10
1622696420000|2021-06-03 05:00:20|17978.5|17858.5|17986.05|17866.05|17986.05|17866.05|17978.5|17858.5|10
1622696430000|2021-06-03 05:00:30|17987|17867|17985.72|17865.72|17987|17867|17985.06|17865.06|10
1622696440000|2021-06-03 05:00:40|17985.9|17865.9|17986.88|17866.88|17987.48|17867.48|17985.88|17865.88|10
1622696450000|2021-06-03 05:00:50|17986.69|17866.69|17990.82|17870.82|17990.82|17870.82|17986.08|17866.08|10
1622696460000|2021-06-03 05:01:00|17992.98|17872.98|17995.58|17875.58|17995.86|17875.86|17992.98|17872.98|10
1622696470000|2021-06-03 05:01:10|17997.22|17877.22|18017.94|17897.94|18017.94|17897.94|17997.22|17877.22|10
1622696480000|2021-06-03 05:01:20|18017.31|17897.31|18019.71|17899.71|18019.71|17899.71|18016.48|17896.48|10
1622696490000|2021-06-03 05:01:30|18019.93|17899.93|18023.72|17903.72|18023.97|17903.97|18019.93|17899.93|10
1622696500000|2021-06-03 05:01:40|18023.4|17903.4|18025.09|17905.09|18026.97|17906.97|18023.4|17903.4|10
1622696510000|2021-06-03 05:01:50|18026.44|17906.44|18025.61|17905.61|18028.02|17908.02|18025.38|17905.38|10
1622696520000|2021-06-03 05:02:00|18025.29|17905.29|18026.35|17906.35|18026.35|17906.35|18025.17|17905.17|10
1622696530000|2021-06-03 05:02:10|18026.44|17906.44|18030.63|17910.63|18031.63|17911.63|18026.44|17906.44|10
1622696540000|2021-06-03 05:02:20|18029.75|17909.75|18026.75|17906.75|18030.67|17910.67|18024.98|17904.98|10
1622696550000|2021-06-03 05:02:30|18026.57|17906.57|18036.99|17916.99|18036.99|17916.99|18026.57|17906.57|9
1622696560000|2021-06-03 05:02:40|18036.97|17916.97|18047.56|17927.56|18047.56|17927.56|18036.97|17916.97|10
1622696570000|2021-06-03 05:02:50|18047.64|17927.64|18043.47|17923.47|18047.64|17927.64|18043.36|17923.36|10
1622696580000|2021-06-03 05:03:00|18044.02|17924.02|18042.18|17922.18|18044.02|17924.02|18041.02|17921.02|10
1622696590000|2021-06-03 05:03:10|18042.09|17922.09|18042.53|17922.53|18042.53|17922.53|18040.81|17920.81|9
1622696600000|2021-06-03 05:03:20|18042.31|17922.31|18042.09|17922.09|18042.55|17922.55|18041.02|17921.02|10
1622696610000|2021-06-03 05:03:30|18041.92|17921.92|18038.49|17918.49|18041.92|17921.92|18037.94|17917.94|10
1622696620000|2021-06-03 05:03:40|18038.34|17918.34|18040.98|17920.98|18040.98|17920.98|18037.7|17917.7|9
1622696630000|2021-06-03 05:03:50|18041.14|17921.14|18041.34|17921.34|18043.1|17923.1|18040.78|17920.78|10
1622696640000|2021-06-03 05:04:00|18040.84|17920.84|18042.22|17922.22|18042.9|17922.9|18040.84|17920.84|10
1622696650000|2021-06-03 05:04:10|18042.75|17922.75|18047.4|17927.4|18047.4|17927.4|18041.83|17921.83|10
1622696660000|2021-06-03 05:04:20|18048.33|17928.33|18046.71|17926.71|18048.94|17928.94|18046.7|17926.7|10
1622696670000|2021-06-03 05:04:30|18046.73|17926.73|18050.28|17930.28|18050.28|17930.28|18046.73|17926.73|10
1622696680000|2021-06-03 05:04:40|18049.89|17929.89|18047.46|17927.46|18049.89|17929.89|18047.46|17927.46|10
1622696690000|2021-06-03 05:04:50|18048.05|17928.05|18050.03|17930.03|18050.11|17930.11|18048.05|17928.05|10
1622696700000|2021-06-03 05:05:00|18049.65|17929.65|18050.01|17930.01|18050.01|17930.01|18048.29|17928.29|10
1622696710000|2021-06-03 05:05:10|18049.14|17929.14|18048.23|17928.23|18049.14|17929.14|18047.58|17927.58|10
1622696720000|2021-06-03 05:05:20|18047.7|17927.7|18046.47|17926.47|18048.11|17928.11|18046.47|17926.47|10
1622696730000|2021-06-03 05:05:30|18045.98|17925.98|18045.2|17925.2|18046.22|17926.22|18044.99|17924.99|10
1622696740000|2021-06-03 05:05:40|18045.3|17925.3|18041.12|17921.12|18045.3|17925.3|18041.12|17921.12|10
1622696750000|2021-06-03 05:05:50|18041.13|17921.13|18038.41|17918.41|18041.13|17921.13|18037.86|17917.86|10
1622696760000|2021-06-03 05:06:00|18038.69|17918.69|18037.22|17917.22|18039|17919|18036.83|17916.83|10
1622696770000|2021-06-03 05:06:10|18037.1|17917.1|18037.54|17917.54|18037.54|17917.54|18035.51|17915.51|10
1622696780000|2021-06-03 05:06:20|18038.57|17918.57|18038.4|17918.4|18039.48|17919.48|18038.21|17918.21|10
1622696790000|2021-06-03 05:06:30|18038.24|17918.24|18039.14|17919.14|18039.27|17919.27|18038.24|17918.24|9
1622696800000|2021-06-03 05:06:40|18039.35|17919.35|18039.1|17919.1|18040.61|17920.61|18039.1|17919.1|10
1622696810000|2021-06-03 05:06:50|18039.02|17919.02|18035.99|17915.99|18039.02|17919.02|18035.99|17915.99|10
1622696820000|2021-06-03 05:07:00|18035.73|17915.73|18035.05|17915.05|18037.93|17917.93|18035.05|17915.05|10
1622696830000|2021-06-03 05:07:10|18035.15|17915.15|18034.33|17914.33|18035.77|17915.77|18034.33|17914.33|10
1622696840000|2021-06-03 05:07:20|18033.52|17913.52|18043.75|17923.75|18047.88|17927.88|18032.09|17912.09|10
1622696850000|2021-06-03 05:07:30|18043.43|17923.43|18090.43|17970.43|18090.43|17970.43|18043.43|17923.43|9
1622696860000|2021-06-03 05:07:40|18090.58|17970.58|18087.28|17967.28|18091.29|17971.29|18087.28|17967.28|10
1622696870000|2021-06-03 05:07:50|18090.5|17970.5|18085.12|17965.12|18090.5|17970.5|18083.86|17963.86|10
1622696880000|2021-06-03 05:08:00|18085.49|17965.49|18088.88|17968.88|18090.14|17970.14|18085.49|17965.49|10
1622696890000|2021-06-03 05:08:10|18089.05|17969.05|18083.23|17963.23|18089.05|17969.05|18082.06|17962.06|10
1622696900000|2021-06-03 05:08:20|18083.19|17963.19|18083.75|17963.75|18084.1|17964.1|18082.97|17962.97|10
1622696910000|2021-06-03 05:08:30|18083.25|17963.25|18075.64|17955.64|18083.25|17963.25|18075.64|17955.64|10
1622696920000|2021-06-03 05:08:40|18075.54|17955.54|18078.99|17958.99|18079.67|17959.67|18075.44|17955.44|10
1622696930000|2021-06-03 05:08:50|18079.95|17959.95|18081.46|17961.46|18081.46|17961.46|18079.73|17959.73|9
1622696940000|2021-06-03 05:09:00|18082.58|17962.58|18096.8|17976.8|18096.8|17976.8|18082.58|17962.58|10
1622696950000|2021-06-03 05:09:10|18097.1|17977.1|18096.64|17976.64|18098.82|17978.82|18094.61|17974.61|10
1622696960000|2021-06-03 05:09:20|18097.41|17977.41|18108.27|17988.27|18108.85|17988.85|18097.41|17977.41|10
1622696970000|2021-06-03 05:09:30|18107.6|17987.6|18122.85|18002.85|18122.85|18002.85|18107.42|17987.42|10
1622696980000|2021-06-03 05:09:40|18124.29|18004.29|18128.14|18008.14|18133.78|18013.78|18124.29|18004.29|10
1622696990000|2021-06-03 05:09:50|18127.99|18007.99|18123.63|18003.63|18127.99|18007.99|18122.94|18002.94|10
1622697000000|2021-06-03 05:10:00|18123.2|18003.2|18130.41|18010.41|18130.41|18010.41|18123.2|18003.2|10
1622697010000|2021-06-03 05:10:10|18131.45|18011.45|18141.31|18021.31|18142.5|18022.5|18131.45|18011.45|10
1622697020000|2021-06-03 05:10:20|18141.61|18021.61|18145.38|18025.38|18146.16|18026.16|18141.57|18021.57|10
1622697030000|2021-06-03 05:10:30|18145.05|18025.05|18148.98|18028.98|18148.98|18028.98|18144.12|18024.12|10
1622697040000|2021-06-03 05:10:40|18149.48|18029.48|18153.99|18033.99|18153.99|18033.99|18149.48|18029.48|10
1622697050000|2021-06-03 05:10:50|18154.85|18034.85|18155.36|18035.36|18157.02|18037.02|18154.5|18034.5|10
1622697060000|2021-06-03 05:11:00|18154.57|18034.57|18147.56|18027.56|18154.57|18034.57|18147.56|18027.56|10
1622697070000|2021-06-03 05:11:10|18146.01|18026.01|18143.69|18023.69|18146.01|18026.01|18143.28|18023.28|10
1622697080000|2021-06-03 05:11:20|18144.64|18024.64|18149.66|18029.66|18150.42|18030.42|18144.5|18024.5|10
1622697090000|2021-06-03 05:11:30|18150.1|18030.1|18156.06|18036.06|18156.4|18036.4|18150.1|18030.1|10
1622697100000|2021-06-03 05:11:40|18156.47|18036.47|18152.34|18032.34|18156.47|18036.47|18152.08|18032.08|10
1622697110000|2021-06-03 05:11:50|18153.1|18033.1|18152.25|18032.25|18153.35|18033.35|18151.68|18031.68|10
1622697120000|2021-06-03 05:12:00|18151.87|18031.87|18148.67|18028.67|18151.93|18031.93|18147.92|18027.92|10
1622697130000|2021-06-03 05:12:10|18147.86|18027.86|18144.68|18024.68|18147.86|18027.86|18144.68|18024.68|10
1622697140000|2021-06-03 05:12:20|18144.51|18024.51|18134.52|18014.52|18145.09|18025.09|18134.52|18014.52|10
1622697150000|2021-06-03 05:12:30|18134.02|18014.02|18123.75|18003.75|18134.02|18014.02|18123.75|18003.75|10
1622697160000|2021-06-03 05:12:40|18125.63|18005.63|18117.11|17997.11|18125.63|18005.63|18117.11|17997.11|10
1622697170000|2021-06-03 05:12:50|18117|17997|18112.81|17992.81|18117|17997|18112.28|17992.28|10
1622697180000|2021-06-03 05:13:00|18112.16|17992.16|18108.12|17988.12|18112.16|17992.16|18106.8|17986.8|10
1622697190000|2021-06-03 05:13:10|18108.07|17988.07|18114.81|17994.81|18114.81|17994.81|18107.48|17987.48|10
1622697200000|2021-06-03 05:13:20|18115.64|17995.64|18132.63|18012.63|18132.99|18012.99|18115.64|17995.64|10
1622697210000|2021-06-03 05:13:30|18133.01|18013.01|18139.07|18019.07|18139.91|18019.91|18133.01|18013.01|10
1622697220000|2021-06-03 05:13:40|18138.24|18018.24|18134.43|18014.43|18138.24|18018.24|18134.43|18014.43|10
1622697230000|2021-06-03 05:13:50|18133.15|18013.15|18129.72|18009.72|18133.43|18013.43|18129.35|18009.35|10
1622697240000|2021-06-03 05:14:00|18129.58|18009.58|18129.57|18009.57|18129.76|18009.76|18128.63|18008.63|9
1622697250000|2021-06-03 05:14:10|18129.42|18009.42|18130.29|18010.29|18130.54|18010.54|18128.2|18008.2|10
1622697260000|2021-06-03 05:14:20|18129.84|18009.84|18126.26|18006.26|18129.84|18009.84|18126.26|18006.26|10
1622697270000|2021-06-03 05:14:30|18125.96|18005.96|18124.81|18004.81|18125.96|18005.96|18124.73|18004.73|10
1622697280000|2021-06-03 05:14:40|18125.25|18005.25|18126.8|18006.8|18126.8|18006.8|18125.25|18005.25|10
1622697290000|2021-06-03 05:14:50|18126.77|18006.77|18121.98|18001.98|18128.22|18008.22|18121.98|18001.98|10
1622697300000|2021-06-03 05:15:00|18122.08|18002.08|18127.63|18007.63|18127.63|18007.63|18122.08|18002.08|10
1622697310000|2021-06-03 05:15:10|18128.07|18008.07|18129.14|18009.14|18129.42|18009.42|18128.07|18008.07|10
1622697320000|2021-06-03 05:15:20|18130.13|18010.13|18135.22|18015.22|18135.27|18015.27|18130.13|18010.13|10
1622697330000|2021-06-03 05:15:30|18134.91|18014.91|18134.02|18014.02|18135.29|18015.29|18133.33|18013.33|10
1622697340000|2021-06-03 05:15:40|18135.97|18015.97|18136.65|18016.65|18139.5|18019.5|18135.97|18015.97|10
1622697350000|2021-06-03 05:15:50|18137.07|18017.07|18137.95|18017.95|18139.31|18019.31|18137.07|18017.07|10
1622697360000|2021-06-03 05:16:00|18137.88|18017.88|18138.23|18018.23|18138.23|18018.23|18136.4|18016.4|10
1622697370000|2021-06-03 05:16:10|18139.28|18019.28|18144.15|18024.15|18144.15|18024.15|18139.28|18019.28|10
1622697380000|2021-06-03 05:16:20|18144.02|18024.02|18144.31|18024.31|18144.31|18024.31|18142.87|18022.87|10
1622697390000|2021-06-03 05:16:30|18144.5|18024.5|18149.4|18029.4|18149.57|18029.57|18144.5|18024.5|10
1622697400000|2021-06-03 05:16:40|18150.35|18030.35|18156.38|18036.38|18156.38|18036.38|18149.95|18029.95|10
1622697410000|2021-06-03 05:16:50|18155.23|18035.23|18169.13|18049.13|18169.13|18049.13|18155.23|18035.23|10
1622697420000|2021-06-03 05:17:00|18170.97|18050.97|18157.17|18037.17|18170.97|18050.97|18157.17|18037.17|10
1622697430000|2021-06-03 05:17:10|18156.94|18036.94|18147.66|18027.66|18156.94|18036.94|18147.07|18027.07|10
1622697440000|2021-06-03 05:17:20|18147.65|18027.65|18147.19|18027.19|18147.98|18027.98|18146.77|18026.77|10
1622697450000|2021-06-03 05:17:30|18146.74|18026.74|18143.64|18023.64|18146.74|18026.74|18142.17|18022.17|10
1622697460000|2021-06-03 05:17:40|18143.98|18023.98|18141.94|18021.94|18143.98|18023.98|18141.65|18021.65|10
1622697470000|2021-06-03 05:17:50|18141.4|18021.4|18140.08|18020.08|18141.62|18021.62|18140.08|18020.08|10
1622697480000|2021-06-03 05:18:00|18139.93|18019.93|18138.98|18018.98|18140.44|18020.44|18138.72|18018.72|10
1622697490000|2021-06-03 05:18:10|18138.93|18018.93|18141.88|18021.88|18141.88|18021.88|18138.18|18018.18|10
1622697500000|2021-06-03 05:18:20|18141.81|18021.81|18141.51|18021.51|18142.63|18022.63|18141.46|18021.46|9
1622697510000|2021-06-03 05:18:30|18141.56|18021.56|18140.11|18020.11|18141.56|18021.56|18140.11|18020.11|10
1622697520000|2021-06-03 05:18:40|18140.07|18020.07|18129.23|18009.23|18140.07|18020.07|18129.23|18009.23|10
1622697530000|2021-06-03 05:18:50|18128.97|18008.97|18125.97|18005.97|18129.24|18009.24|18125.97|18005.97|10
1622697540000|2021-06-03 05:19:00|18125.74|18005.74|18120.78|18000.78|18125.74|18005.74|18120.78|18000.78|10
1622697550000|2021-06-03 05:19:10|18120.73|18000.73|18112.56|17992.56|18120.73|18000.73|18111.41|17991.41|10
1622697560000|2021-06-03 05:19:20|18112.64|17992.64|18112.97|17992.97|18113.94|17993.94|18112.2|17992.2|10
1622697570000|2021-06-03 05:19:30|18113.57|17993.57|18108.3|17988.3|18114.07|17994.07|18108.3|17988.3|10
1622697580000|2021-06-03 05:19:40|18108.8|17988.8|18110.33|17990.33|18110.33|17990.33|18108.35|17988.35|10
1622697590000|2021-06-03 05:19:50|18110.94|17990.94|18111.34|17991.34|18112.54|17992.54|18110.91|17990.91|10
1622697600000|2021-06-03 05:20:00|18112.13|17992.13|18108.49|17988.49|18112.13|17992.13|18108.49|17988.49|10
1622697610000|2021-06-03 05:20:10|18107.63|17987.63|18098.89|17978.89|18107.63|17987.63|18098.89|17978.89|10
1622697620000|2021-06-03 05:20:20|18101.41|17981.41|18097.35|17977.35|18101.41|17981.41|18097.35|17977.35|10
1622697630000|2021-06-03 05:20:30|18095.99|17975.99|18090.85|17970.85|18095.99|17975.99|18090.85|17970.85|9
1622697640000|2021-06-03 05:20:40|18089.77|17969.77|18083.25|17963.25|18089.77|17969.77|18083.25|17963.25|10
1622697650000|2021-06-03 05:20:50|18083.53|17963.53|18084.92|17964.92|18085.09|17965.09|18083.53|17963.53|10
1622697660000|2021-06-03 05:21:00|18085.69|17965.69|18086.16|17966.16|18087.02|17967.02|18085.69|17965.69|10
1622697670000|2021-06-03 05:21:10|18085.88|17965.88|18089.24|17969.24|18089.24|17969.24|18085.88|17965.88|10
1622697680000|2021-06-03 05:21:20|18090.44|17970.44|18090.58|17970.58|18090.58|17970.58|18089.21|17969.21|10
1622697690000|2021-06-03 05:21:30|18092.13|17972.13|18096.72|17976.72|18096.96|17976.96|18092.13|17972.13|10
1622697700000|2021-06-03 05:21:40|18097.03|17977.03|18102.59|17982.59|18102.59|17982.59|18097.03|17977.03|10
1622697710000|2021-06-03 05:21:50|18104.07|17984.07|18105.68|17985.68|18106.25|17986.25|18104.07|17984.07|10
1622697720000|2021-06-03 05:22:00|18104.97|17984.97|18102.5|17982.5|18104.97|17984.97|18101.57|17981.57|10
1622697730000|2021-06-03 05:22:10|18102.4|17982.4|18099.38|17979.38|18102.4|17982.4|18099.38|17979.38|10
1622697740000|2021-06-03 05:22:20|18099.87|17979.87|18098.34|17978.34|18099.87|17979.87|18098.08|17978.08|10
1622697750000|2021-06-03 05:22:30|18098.03|17978.03|18098.94|17978.94|18099.8|17979.8|18098.03|17978.03|10
1622697760000|2021-06-03 05:22:40|18098.93|17978.93|18096.28|17976.28|18098.96|17978.96|18096.28|17976.28|10
1622697770000|2021-06-03 05:22:50|18095.83|17975.83|18097.83|17977.83|18098.23|17978.23|18095.83|17975.83|10
1622697780000|2021-06-03 05:23:00|18098.73|17978.73|18097.36|17977.36|18098.73|17978.73|18097.36|17977.36|10
1622697790000|2021-06-03 05:23:10|18097.64|17977.64|18098.81|17978.81|18098.81|17978.81|18097.17|17977.17|10
1622697800000|2021-06-03 05:23:20|18099.65|17979.65|18099.21|17979.21|18100.57|17980.57|18098.92|17978.92|10
1622697810000|2021-06-03 05:23:30|18099.23|17979.23|18096.97|17976.97|18099.23|17979.23|18096.97|17976.97|10
1622697820000|2021-06-03 05:23:40|18096.25|17976.25|18098.4|17978.4|18098.4|17978.4|18095.43|17975.43|10
1622697830000|2021-06-03 05:23:50|18097.49|17977.49|18099.5|17979.5|18099.5|17979.5|18097.49|17977.49|10
1622697840000|2021-06-03 05:24:00|18099.44|17979.44|18101.67|17981.67|18101.67|17981.67|18098.66|17978.66|10
1622697850000|2021-06-03 05:24:10|18101.83|17981.83|18103.44|17983.44|18103.44|17983.44|18101.67|17981.67|10
1622697860000|2021-06-03 05:24:20|18103.88|17983.88|18103.97|17983.97|18104.54|17984.54|18103.29|17983.29|10
1622697870000|2021-06-03 05:24:30|18104.92|17984.92|18105.01|17985.01|18105.29|17985.29|18104.2|17984.2|9
1622697880000|2021-06-03 05:24:40|18104.73|17984.73|18109.01|17989.01|18109.01|17989.01|18104.73|17984.73|10
1622697890000|2021-06-03 05:24:50|18108.95|17988.95|18107.4|17987.4|18109.63|17989.63|18107.4|17987.4|10
1622697900000|2021-06-03 05:25:00|18106.35|17986.35|18106.77|17986.77|18106.77|17986.77|18105.3|17985.3|10
1622697910000|2021-06-03 05:25:10|18106.86|17986.86|18107.77|17987.77|18108.06|17988.06|18106.86|17986.86|9
1622697920000|2021-06-03 05:25:20|18107.85|17987.85|18106.5|17986.5|18108.08|17988.08|18106.5|17986.5|10
1622697930000|2021-06-03 05:25:30|18106.63|17986.63|18101.6|17981.6|18106.63|17986.63|18101.6|17981.6|10
1622697940000|2021-06-03 05:25:40|18100.27|17980.27|18092.22|17972.22|18100.27|17980.27|18092.22|17972.22|10
1622697950000|2021-06-03 05:25:50|18092.07|17972.07|18090.96|17970.96|18092.59|17972.59|18090.96|17970.96|10
1622697960000|2021-06-03 05:26:00|18091.36|17971.36|18089.8|17969.8|18091.36|17971.36|18089.52|17969.52|10
1622697970000|2021-06-03 05:26:10|18089.69|17969.69|18089.67|17969.67|18090.55|17970.55|18089.28|17969.28|10
1622697980000|2021-06-03 05:26:20|18089.79|17969.79|18088.98|17968.98|18090.05|17970.05|18088.98|17968.98|9
1622697990000|2021-06-03 05:26:30|18088.97|17968.97|18087.92|17967.92|18089.73|17969.73|18087.92|17967.92|10
1622698000000|2021-06-03 05:26:40|18088.33|17968.33|18090.29|17970.29|18091.43|17971.43|18088.33|17968.33|10
1622698010000|2021-06-03 05:26:50|18090.27|17970.27|18090.89|17970.89|18091.19|17971.19|18090.19|17970.19|10
1622698020000|2021-06-03 05:27:00|18090.84|17970.84|18088.76|17968.76|18091.21|17971.21|18088.76|17968.76|10
1622698030000|2021-06-03 05:27:10|18087.57|17967.57|18083.5|17963.5|18087.59|17967.59|18083.42|17963.42|10
1622698040000|2021-06-03 05:27:20|18083.32|17963.32|18082.87|17962.87|18083.36|17963.36|18082.51|17962.51|10
1622698050000|2021-06-03 05:27:30|18081.96|17961.96|18080.14|17960.14|18081.96|17961.96|18080.07|17960.07|10
1622698060000|2021-06-03 05:27:40|18080.48|17960.48|18078.94|17958.94|18080.48|17960.48|18078.94|17958.94|9
1622698070000|2021-06-03 05:27:50|18078.52|17958.52|18075.35|17955.35|18078.64|17958.64|18074.98|17954.98|10
1622698080000|2021-06-03 05:28:00|18075.17|17955.17|18073.43|17953.43|18075.17|17955.17|18073.43|17953.43|10
1622698090000|2021-06-03 05:28:10|18072.36|17952.36|18071.58|17951.58|18073.23|17953.23|18071.58|17951.58|10
1622698100000|2021-06-03 05:28:20|18071.99|17951.99|18071.32|17951.32|18072.32|17952.32|18071.2|17951.2|10
1622698110000|2021-06-03 05:28:30|18071.53|17951.53|18069.23|17949.23|18071.55|17951.55|18069.23|17949.23|9
1622698120000|2021-06-03 05:28:40|18069.09|17949.09|18067.07|17947.07|18069.6|17949.6|18066.8|17946.8|9
1622698130000|2021-06-03 05:28:50|18066.91|17946.91|18068.95|17948.95|18069.33|17949.33|18066.91|17946.91|9
1622698140000|2021-06-03 05:29:00|18068.98|17948.98|18070.78|17950.78|18070.78|17950.78|18067.83|17947.83|10
1622698150000|2021-06-03 05:29:10|18070.87|17950.87|18070.08|17950.08|18070.87|17950.87|18069.13|17949.13|10
1622698160000|2021-06-03 05:29:20|18070.21|17950.21|18069.63|17949.63|18070.25|17950.25|18068.74|17948.74|10
1622698170000|2021-06-03 05:29:30|18069.32|17949.32|18067.2|17947.2|18069.32|17949.32|18067.19|17947.19|10
1622698180000|2021-06-03 05:29:40|18066.64|17946.64|18065.72|17945.72|18066.66|17946.66|18065.72|17945.72|10
1622698190000|2021-06-03 05:29:50|18065.46|17945.46|18063.37|17943.37|18065.57|17945.57|18062.84|17942.84|10
1622698200000|2021-06-03 05:30:00|18063.09|17943.09|18059.3|17939.3|18063.53|17943.53|18058.84|17938.84|10
1622698210000|2021-06-03 05:30:10|18059.43|17939.43|18051.43|17931.43|18059.43|17939.43|18051.43|17931.43|10
1622698220000|2021-06-03 05:30:20|18051.82|17931.82|18047.66|17927.66|18051.91|17931.91|18047.66|17927.66|10
1622698230000|2021-06-03 05:30:30|18045.76|17925.76|18042.39|17922.39|18045.76|17925.76|18041.62|17921.62|10
1622698240000|2021-06-03 05:30:40|18041.97|17921.97|18038.43|17918.43|18041.97|17921.97|18038.43|17918.43|10
1622698250000|2021-06-03 05:30:50|18036.87|17916.87|18030.2|17910.2|18036.87|17916.87|18030.2|17910.2|10
1622698260000|2021-06-03 05:31:00|18028.78|17908.78|18030.11|17910.11|18030.11|17910.11|18026.26|17906.26|10
1622698270000|2021-06-03 05:31:10|18030.19|17910.19|18039.7|17919.7|18039.7|17919.7|18030.19|17910.19|10
1622698280000|2021-06-03 05:31:20|18040.09|17920.09|18040.06|17920.06|18040.25|17920.25|18039.63|17919.63|10
1622698290000|2021-06-03 05:31:30|18041.11|17921.11|18042.94|17922.94|18043|17923|18041.11|17921.11|10
1622698300000|2021-06-03 05:31:40|18042.76|17922.76|18049.77|17929.77|18049.77|17929.77|18042.76|17922.76|10
1622698310000|2021-06-03 05:31:50|18051.06|17931.06|18049.52|17929.52|18051.85|17931.85|18049.37|17929.37|10
1622698320000|2021-06-03 05:32:00|18049.04|17929.04|18048.57|17928.57|18049.25|17929.25|18047.42|17927.42|10
1622698330000|2021-06-03 05:32:10|18050.18|17930.18|18053.2|17933.2|18053.26|17933.26|18050.18|17930.18|10
1622698340000|2021-06-03 05:32:20|18053.22|17933.22|18053.94|17933.94|18055.02|17935.02|18053.22|17933.22|10
1622698350000|2021-06-03 05:32:30|18054.09|17934.09|18056.32|17936.32|18056.68|17936.68|18053.51|17933.51|10
1622698360000|2021-06-03 05:32:40|18056.84|17936.84|18060.02|17940.02|18060.02|17940.02|18056.84|17936.84|10
1622698370000|2021-06-03 05:32:50|18060.95|17940.95|18061.92|17941.92|18062.54|17942.54|18060.95|17940.95|10
1622698380000|2021-06-03 05:33:00|18060.8|17940.8|18063.24|17943.24|18063.24|17943.24|18060.8|17940.8|10
1622698390000|2021-06-03 05:33:10|18063.52|17943.52|18064.55|17944.55|18065.08|17945.08|18063.52|17943.52|10
1622698400000|2021-06-03 05:33:20|18064.47|17944.47|18063.64|17943.64|18064.52|17944.52|18063.56|17943.56|10
1622698410000|2021-06-03 05:33:30|18063.7|17943.7|18062.34|17942.34|18063.7|17943.7|18062.34|17942.34|9
1622698420000|2021-06-03 05:33:40|18060.88|17940.88|18055.85|17935.85|18060.88|17940.88|18055.85|17935.85|9
1622698430000|2021-06-03 05:33:50|18054.19|17934.19|18052.54|17932.54|18054.19|17934.19|18052.41|17932.41|10
1622698440000|2021-06-03 05:34:00|18053.36|17933.36|18051.66|17931.66|18053.36|17933.36|18051.57|17931.57|9
1622698450000|2021-06-03 05:34:10|18052.15|17932.15|18054.44|17934.44|18054.44|17934.44|18052.13|17932.13|10
1622698460000|2021-06-03 05:34:20|18053.88|17933.88|18056.43|17936.43|18056.73|17936.73|18052.62|17932.62|10
1622698470000|2021-06-03 05:34:30|18058.04|17938.04|18060.8|17940.8|18062.33|17942.33|18058.04|17938.04|9
1622698480000|2021-06-03 05:34:40|18060.96|17940.96|18059.43|17939.43|18060.96|17940.96|18059.02|17939.02|10
1622698490000|2021-06-03 05:34:50|18059.2|17939.2|18059.59|17939.59|18059.67|17939.67|18058.8|17938.8|10
1622698500000|2021-06-03 05:35:00|18059.57|17939.57|18058.27|17938.27|18059.57|17939.57|18058.27|17938.27|10
1622698510000|2021-06-03 05:35:10|18058.2|17938.2|18056.62|17936.62|18059.92|17939.92|18056.62|17936.62|10
1622698520000|2021-06-03 05:35:20|18056.59|17936.59|18054.05|17934.05|18056.59|17936.59|18054.05|17934.05|9
1622698530000|2021-06-03 05:35:30|18053.91|17933.91|18054.06|17934.06|18054.73|17934.73|18053.7|17933.7|10
1622698540000|2021-06-03 05:35:40|18053.83|17933.83|18056.06|17936.06|18056.06|17936.06|18053.51|17933.51|10
1622698550000|2021-06-03 05:35:50|18055.97|17935.97|18057.79|17937.79|18057.86|17937.86|18055.97|17935.97|10
1622698560000|2021-06-03 05:36:00|18057.91|17937.91|18055.41|17935.41|18058.3|17938.3|18055.41|17935.41|10
1622698570000|2021-06-03 05:36:10|18055.67|17935.67|18065.21|17945.21|18065.21|17945.21|18055.67|17935.67|10
1622698580000|2021-06-03 05:36:20|18066.39|17946.39|18068.97|17948.97|18070.07|17950.07|18066.39|17946.39|10
1622698590000|2021-06-03 05:36:30|18068.95|17948.95|18078.84|17958.84|18078.84|17958.84|18068.95|17948.95|10
1622698600000|2021-06-03 05:36:40|18079.66|17959.66|18085.29|17965.29|18085.29|17965.29|18079.66|17959.66|9
1622698610000|2021-06-03 05:36:50|18086|17966|18099.11|17979.11|18099.11|17979.11|18086|17966|10
1622698620000|2021-06-03 05:37:00|18100.44|17980.44|18116.48|17996.48|18116.48|17996.48|18100.44|17980.44|10
1622698630000|2021-06-03 05:37:10|18116.28|17996.28|18136.14|18016.14|18136.14|18016.14|18116.28|17996.28|10
1622698640000|2021-06-03 05:37:20|18139.37|18019.37|18141.76|18021.76|18142.16|18022.16|18139.18|18019.18|10
1622698650000|2021-06-03 05:37:30|18141.58|18021.58|18142.56|18022.56|18142.56|18022.56|18138.66|18018.66|10
1622698660000|2021-06-03 05:37:40|18142.28|18022.28|18145.83|18025.83|18146.88|18026.88|18138.81|18018.81|10
1622698670000|2021-06-03 05:37:50|18145.79|18025.79|18143.53|18023.53|18145.79|18025.79|18143.01|18023.01|10
1622698680000|2021-06-03 05:38:00|18143.62|18023.62|18139.24|18019.24|18143.82|18023.82|18139.24|18019.24|10
1622698690000|2021-06-03 05:38:10|18139.17|18019.17|18136.27|18016.27|18139.17|18019.17|18134.84|18014.84|10
1622698700000|2021-06-03 05:38:20|18136.52|18016.52|18142.41|18022.41|18142.41|18022.41|18136.52|18016.52|10
1622698710000|2021-06-03 05:38:30|18143|18023|18162.07|18042.07|18162.07|18042.07|18143|18023|10
1622698720000|2021-06-03 05:38:40|18162.09|18042.09|18181.21|18061.21|18181.21|18061.21|18162.09|18042.09|10
1622698730000|2021-06-03 05:38:50|18181|18061|18192.17|18072.17|18192.17|18072.17|18181|18061|9
1622698740000|2021-06-03 05:39:00|18191.9|18071.9|18181.71|18061.71|18191.9|18071.9|18181.71|18061.71|10
1622698750000|2021-06-03 05:39:10|18181|18061|18175.74|18055.74|18181|18061|18175.74|18055.74|10
1622698760000|2021-06-03 05:39:20|18175.42|18055.42|18172.06|18052.06|18175.42|18055.42|18171.59|18051.59|10
1622698770000|2021-06-03 05:39:30|18173.31|18053.31|18176.01|18056.01|18176.01|18056.01|18173.09|18053.09|10
1622698780000|2021-06-03 05:39:40|18176.02|18056.02|18180.16|18060.16|18180.16|18060.16|18176.02|18056.02|10
1622698790000|2021-06-03 05:39:50|18180.57|18060.57|18181.92|18061.92|18181.92|18061.92|18180.42|18060.42|10
1622698800000|2021-06-03 05:40:00|18181.93|18061.93|18183.89|18063.89|18183.89|18063.89|18181.92|18061.92|10
1622698810000|2021-06-03 05:40:10|18184.15|18064.15|18189.31|18069.31|18190.31|18070.31|18184.15|18064.15|10
1622698820000|2021-06-03 05:40:20|18189.37|18069.37|18188.92|18068.92|18189.37|18069.37|18187.93|18067.93|10
1622698830000|2021-06-03 05:40:30|18188.64|18068.64|18191.64|18071.64|18191.85|18071.85|18188.64|18068.64|10
1622698840000|2021-06-03 05:40:40|18191.65|18071.65|18191.19|18071.19|18191.65|18071.65|18190.04|18070.04|10
1622698850000|2021-06-03 05:40:50|18192.98|18072.98|18198.11|18078.11|18198.17|18078.17|18192.38|18072.38|10
1622698860000|2021-06-03 05:41:00|18198|18078|18205.41|18085.41|18205.44|18085.44|18198|18078|10
1622698870000|2021-06-03 05:41:10|18205.18|18085.18|18218.14|18098.14|18218.14|18098.14|18203.06|18083.06|10
1622698880000|2021-06-03 05:41:20|18220.3|18100.3|18236.35|18116.35|18236.35|18116.35|18220.3|18100.3|10
1622698890000|2021-06-03 05:41:30|18237.21|18117.21|18241.66|18121.66|18242.68|18122.68|18237.21|18117.21|10
1622698900000|2021-06-03 05:41:40|18241.87|18121.87|18238.1|18118.1|18241.87|18121.87|18238.1|18118.1|10
1622698910000|2021-06-03 05:41:50|18234.5|18114.5|18235.5|18115.5|18236.03|18116.03|18233.73|18113.73|10
1622698920000|2021-06-03 05:42:00|18235.77|18115.77|18241.74|18121.74|18242.39|18122.39|18235.77|18115.77|10
1622698930000|2021-06-03 05:42:10|18242.24|18122.24|18245.67|18125.67|18246.27|18126.27|18242.24|18122.24|10
1622698940000|2021-06-03 05:42:20|18246.14|18126.14|18240.55|18120.55|18246.14|18126.14|18240.55|18120.55|10
1622698950000|2021-06-03 05:42:30|18241.51|18121.51|18240.94|18120.94|18243.23|18123.23|18240.94|18120.94|10
1622698960000|2021-06-03 05:42:40|18241.2|18121.2|18237.91|18117.91|18241.42|18121.42|18237.43|18117.43|10
1622698970000|2021-06-03 05:42:50|18237.03|18117.03|18239.34|18119.34|18240.49|18120.49|18237.03|18117.03|10
1622698980000|2021-06-03 05:43:00|18239.03|18119.03|18232.91|18112.91|18239.03|18119.03|18231.83|18111.83|10
1622698990000|2021-06-03 05:43:10|18232.81|18112.81|18228.75|18108.75|18232.81|18112.81|18228.75|18108.75|10
1622699000000|2021-06-03 05:43:20|18227.72|18107.72|18226.35|18106.35|18227.72|18107.72|18222.57|18102.57|10
1622699010000|2021-06-03 05:43:30|18226.82|18106.82|18227.13|18107.13|18229.82|18109.82|18225.34|18105.34|10
1622699020000|2021-06-03 05:43:40|18225.75|18105.75|18223.94|18103.94|18226.41|18106.41|18223.67|18103.67|10
1622699030000|2021-06-03 05:43:50|18224.22|18104.22|18223.08|18103.08|18224.35|18104.35|18221.28|18101.28|10
1622699040000|2021-06-03 05:44:00|18222.5|18102.5|18218.26|18098.26|18222.5|18102.5|18218.26|18098.26|10
1622699050000|2021-06-03 05:44:10|18218.65|18098.65|18217.89|18097.89|18218.72|18098.72|18217.65|18097.65|10
1622699060000|2021-06-03 05:44:20|18215.99|18095.99|18216.53|18096.53|18216.53|18096.53|18213.42|18093.42|10
1622699070000|2021-06-03 05:44:30|18216.62|18096.62|18215.71|18095.71|18216.82|18096.82|18211.27|18091.27|10
1622699080000|2021-06-03 05:44:40|18216.72|18096.72|18228.07|18108.07|18228.07|18108.07|18216.72|18096.72|10
1622699090000|2021-06-03 05:44:50|18228.7|18108.7|18228.94|18108.94|18229.51|18109.51|18228.19|18108.19|10
1622699100000|2021-06-03 05:45:00|18229.47|18109.47|18232.95|18112.95|18233.69|18113.69|18228.65|18108.65|10
1622699110000|2021-06-03 05:45:10|18233.22|18113.22|18235.61|18115.61|18235.78|18115.78|18232.97|18112.97|10
1622699120000|2021-06-03 05:45:20|18235.49|18115.49|18240.35|18120.35|18240.35|18120.35|18235.47|18115.47|10
1622699130000|2021-06-03 05:45:30|18241.29|18121.29|18254.28|18134.28|18254.28|18134.28|18241.25|18121.25|10
1622699140000|2021-06-03 05:45:40|18253.52|18133.52|18261.09|18141.09|18261.09|18141.09|18253.52|18133.52|10
1622699150000|2021-06-03 05:45:50|18261.3|18141.3|18269.19|18149.19|18269.19|18149.19|18261.3|18141.3|10
1622699160000|2021-06-03 05:46:00|18269.9|18149.9|18271.27|18151.27|18272.24|18152.24|18269.9|18149.9|10
1622699170000|2021-06-03 05:46:10|18271.64|18151.64|18265.5|18145.5|18271.64|18151.64|18265.5|18145.5|10
1622699180000|2021-06-03 05:46:20|18266.05|18146.05|18258.58|18138.58|18266.05|18146.05|18258.58|18138.58|10
1622699190000|2021-06-03 05:46:30|18257.68|18137.68|18258.9|18138.9|18259.14|18139.14|18257.49|18137.49|10
1622699200000|2021-06-03 05:46:40|18257.58|18137.58|18255.85|18135.85|18258.2|18138.2|18255.15|18135.15|10
1622699210000|2021-06-03 05:46:50|18253.56|18133.56|18252.3|18132.3|18253.56|18133.56|18251.78|18131.78|10
1622699220000|2021-06-03 05:47:00|18252.08|18132.08|18258.36|18138.36|18258.36|18138.36|18252.08|18132.08|10
1622699230000|2021-06-03 05:47:10|18258.07|18138.07|18261.15|18141.15|18261.15|18141.15|18258.07|18138.07|10
1622699240000|2021-06-03 05:47:20|18261.63|18141.63|18263.98|18143.98|18264.87|18144.87|18260.73|18140.73|10
1622699250000|2021-06-03 05:47:30|18263.83|18143.83|18272.3|18152.3|18272.3|18152.3|18261.53|18141.53|10
1622699260000|2021-06-03 05:47:40|18272.96|18152.96|18281.16|18161.16|18281.16|18161.16|18271.8|18151.8|10
1622699270000|2021-06-03 05:47:50|18285.74|18165.74|18284.29|18164.29|18285.87|18165.87|18282.04|18162.04|10
1622699280000|2021-06-03 05:48:00|18283.87|18163.87|18282.42|18162.42|18286.16|18166.16|18282.42|18162.42|10
1622699290000|2021-06-03 05:48:10|18282.44|18162.44|18277.92|18157.92|18283.06|18163.06|18277.88|18157.88|10
1622699300000|2021-06-03 05:48:20|18278.4|18158.4|18280.32|18160.32|18280.42|18160.42|18278.19|18158.19|10
1622699310000|2021-06-03 05:48:30|18280.43|18160.43|18282.72|18162.72|18282.72|18162.72|18279.1|18159.1|10
1622699320000|2021-06-03 05:48:40|18282.6|18162.6|18277.98|18157.98|18283.09|18163.09|18277.98|18157.98|10
1622699330000|2021-06-03 05:48:50|18277.71|18157.71|18274.66|18154.66|18277.71|18157.71|18274.66|18154.66|10
1622699340000|2021-06-03 05:49:00|18275.14|18155.14|18272.37|18152.37|18275.14|18155.14|18272.37|18152.37|9
1622699350000|2021-06-03 05:49:10|18271.89|18151.89|18268.09|18148.09|18271.89|18151.89|18268.09|18148.09|10
1622699360000|2021-06-03 05:49:20|18266.45|18146.45|18259|18139|18266.45|18146.45|18259|18139|10
1622699370000|2021-06-03 05:49:30|18251.42|18131.42|18240.82|18120.82|18251.42|18131.42|18240.82|18120.82|10
1622699380000|2021-06-03 05:49:40|18240.56|18120.56|18235.76|18115.76|18240.56|18120.56|18235.76|18115.76|10
1622699390000|2021-06-03 05:49:50|18234.06|18114.06|18231.95|18111.95|18234.06|18114.06|18231.67|18111.67|10
1622699400000|2021-06-03 05:50:00|18232.52|18112.52|18234.45|18114.45|18235.01|18115.01|18231.61|18111.61|10
1622699410000|2021-06-03 05:50:10|18234.68|18114.68|18243.24|18123.24|18243.24|18123.24|18234.68|18114.68|10
1622699420000|2021-06-03 05:50:20|18243.91|18123.91|18256.61|18136.61|18256.61|18136.61|18243.91|18123.91|10
1622699430000|2021-06-03 05:50:30|18258.04|18138.04|18257.62|18137.62|18259.66|18139.66|18257.62|18137.62|10
1622699440000|2021-06-03 05:50:40|18257.41|18137.41|18253.52|18133.52|18257.41|18137.41|18252.96|18132.96|10
1622699450000|2021-06-03 05:50:50|18252.28|18132.28|18247.14|18127.14|18252.28|18132.28|18246.89|18126.89|10
1622699460000|2021-06-03 05:51:00|18247.24|18127.24|18246.99|18126.99|18248.34|18128.34|18246.58|18126.58|10
1622699470000|2021-06-03 05:51:10|18247.11|18127.11|18245.94|18125.94|18248.9|18128.9|18245.82|18125.82|10
1622699480000|2021-06-03 05:51:20|18244.59|18124.59|18242.66|18122.66|18244.59|18124.59|18242.66|18122.66|9
1622699490000|2021-06-03 05:51:30|18241.79|18121.79|18249.43|18129.43|18249.43|18129.43|18241.79|18121.79|10
1622699500000|2021-06-03 05:51:40|18251.57|18131.57|18253.18|18133.18|18253.37|18133.37|18250.87|18130.87|10
1622699510000|2021-06-03 05:51:50|18253.03|18133.03|18254.35|18134.35|18254.67|18134.67|18253.03|18133.03|10
1622699520000|2021-06-03 05:52:00|18254.5|18134.5|18253.76|18133.76|18254.5|18134.5|18252.46|18132.46|9
1622699530000|2021-06-03 05:52:10|18254.26|18134.26|18249.51|18129.51|18254.28|18134.28|18242.47|18122.47|10
1622699540000|2021-06-03 05:52:20|18249.97|18129.97|18251.05|18131.05|18251.32|18131.32|18249.6|18129.6|10
1622699550000|2021-06-03 05:52:30|18251.78|18131.78|18255.57|18135.57|18255.57|18135.57|18251.78|18131.78|10
1622699560000|2021-06-03 05:52:40|18256.37|18136.37|18254.74|18134.74|18256.95|18136.95|18254.56|18134.56|10
1622699570000|2021-06-03 05:52:50|18255.25|18135.25|18255.21|18135.21|18255.27|18135.27|18253.97|18133.97|10
1622699580000|2021-06-03 05:53:00|18255.1|18135.1|18257.08|18137.08|18257.08|18137.08|18254.52|18134.52|9
1622699590000|2021-06-03 05:53:10|18258.03|18138.03|18260.8|18140.8|18260.8|18140.8|18258.03|18138.03|10
1622699600000|2021-06-03 05:53:20|18260.55|18140.55|18258.44|18138.44|18260.55|18140.55|18258.44|18138.44|10
1622699610000|2021-06-03 05:53:30|18259.14|18139.14|18258.61|18138.61|18259.78|18139.78|18258.61|18138.61|10
1622699620000|2021-06-03 05:53:40|18259.08|18139.08|18258.22|18138.22|18259.94|18139.94|18258.22|18138.22|9
1622699630000|2021-06-03 05:53:50|18258.07|18138.07|18255.14|18135.14|18258.07|18138.07|18255.14|18135.14|10
1622699640000|2021-06-03 05:54:00|18255.23|18135.23|18255.08|18135.08|18256.76|18136.76|18255.08|18135.08|10
1622699650000|2021-06-03 05:54:10|18254.53|18134.53|18252.37|18132.37|18254.55|18134.55|18251.84|18131.84|10
1622699660000|2021-06-03 05:54:20|18251.49|18131.49|18252|18132|18252.09|18132.09|18251.02|18131.02|9
1622699670000|2021-06-03 05:54:30|18252.52|18132.52|18253.25|18133.25|18253.25|18133.25|18252.04|18132.04|10
1622699680000|2021-06-03 05:54:40|18253.21|18133.21|18252.66|18132.66|18254.1|18134.1|18252.45|18132.45|10
1622699690000|2021-06-03 05:54:50|18252.11|18132.11|18251.98|18131.98|18252.11|18132.11|18250.93|18130.93|10
1622699700000|2021-06-03 05:55:00|18252.06|18132.06|18250.14|18130.14|18252.08|18132.08|18249.18|18129.18|10
1622699710000|2021-06-03 05:55:10|18250.75|18130.75|18248.67|18128.67|18250.75|18130.75|18248.62|18128.62|10
1622699720000|2021-06-03 05:55:20|18249.54|18129.54|18248.44|18128.44|18249.54|18129.54|18247.97|18127.97|10
1622699730000|2021-06-03 05:55:30|18248.67|18128.67|18247.92|18127.92|18248.67|18128.67|18246.59|18126.59|10
1622699740000|2021-06-03 05:55:40|18247.22|18127.22|18247.3|18127.3|18247.77|18127.77|18246.46|18126.46|10
1622699750000|2021-06-03 05:55:50|18248.07|18128.07|18249.06|18129.06|18249.06|18129.06|18248.07|18128.07|10
1622699760000|2021-06-03 05:56:00|18248.83|18128.83|18247.79|18127.79|18248.83|18128.83|18247.77|18127.77|10
1622699770000|2021-06-03 05:56:10|18248.35|18128.35|18250.45|18130.45|18250.78|18130.78|18248.35|18128.35|10
1622699780000|2021-06-03 05:56:20|18250.86|18130.86|18257.2|18137.2|18257.2|18137.2|18250.86|18130.86|10
1622699790000|2021-06-03 05:56:30|18256.96|18136.96|18258.11|18138.11|18258.11|18138.11|18256.02|18136.02|10
1622699800000|2021-06-03 05:56:40|18257.91|18137.91|18266.01|18146.01|18266.01|18146.01|18257.91|18137.91|10
1622699810000|2021-06-03 05:56:50|18265.54|18145.54|18269.67|18149.67|18269.67|18149.67|18264.03|18144.03|10
1622699820000|2021-06-03 05:57:00|18269.82|18149.82|18273.14|18153.14|18273.14|18153.14|18269.46|18149.46|10
1622699830000|2021-06-03 05:57:10|18273.08|18153.08|18273.73|18153.73|18274.63|18154.63|18272.47|18152.47|10
1622699840000|2021-06-03 05:57:20|18273.49|18153.49|18275.03|18155.03|18275.89|18155.89|18273.49|18153.49|10
1622699850000|2021-06-03 05:57:30|18274.02|18154.02|18279.92|18159.92|18279.92|18159.92|18274.02|18154.02|10
1622699860000|2021-06-03 05:57:40|18278.9|18158.9|18279|18159|18279.13|18159.13|18277.3|18157.3|10
1622699870000|2021-06-03 05:57:50|18276.79|18156.79|18278.25|18158.25|18282.32|18162.32|18276.79|18156.79|10
1622699880000|2021-06-03 05:58:00|18278.23|18158.23|18273.4|18153.4|18278.23|18158.23|18270.62|18150.62|10
1622699890000|2021-06-03 05:58:10|18273.15|18153.15|18277.1|18157.1|18277.18|18157.18|18273.15|18153.15|9
1622699900000|2021-06-03 05:58:20|18277.68|18157.68|18279.91|18159.91|18280.02|18160.02|18277.68|18157.68|10
1622699910000|2021-06-03 05:58:30|18280.67|18160.67|18280.79|18160.79|18281.65|18161.65|18280.65|18160.65|10
1622699920000|2021-06-03 05:58:40|18280.52|18160.52|18280.24|18160.24|18281.35|18161.35|18280.24|18160.24|10
1622699930000|2021-06-03 05:58:50|18279.5|18159.5|18280.89|18160.89|18281.09|18161.09|18279.09|18159.09|10
1622699940000|2021-06-03 05:59:00|18280.67|18160.67|18277.7|18157.7|18280.67|18160.67|18277.7|18157.7|9
1622699950000|2021-06-03 05:59:10|18277.04|18157.04|18274.54|18154.54|18278.01|18158.01|18274.54|18154.54|10
1622699960000|2021-06-03 05:59:20|18274.45|18154.45|18272.83|18152.83|18274.45|18154.45|18272.27|18152.27|10
1622699970000|2021-06-03 05:59:30|18272.43|18152.43|18272.67|18152.67|18272.67|18152.67|18271.64|18151.64|9
1622699980000|2021-06-03 05:59:40|18272.57|18152.57|18269.08|18149.08|18272.57|18152.57|18268.83|18148.83|10
1622699990000|2021-06-03 05:59:50|18270|18150|18273.14|18153.14|18273.32|18153.32|18270|18150|10
1622700000000|2021-06-03 06:00:00|18273.1|18153.1|18278.3|18158.3|18278.3|18158.3|18273.1|18153.1|10
1622700010000|2021-06-03 06:00:10|18278.39|18158.39|18276.19|18156.19|18278.39|18158.39|18276.07|18156.07|10
1622700020000|2021-06-03 06:00:20|18276.77|18156.77|18274.05|18154.05|18277.38|18157.38|18274.05|18154.05|10
1622700030000|2021-06-03 06:00:30|18274.51|18154.51|18287.72|18167.72|18287.72|18167.72|18274.51|18154.51|10
1622700040000|2021-06-03 06:00:40|18287.88|18167.88|18295.9|18175.9|18295.9|18175.9|18287.88|18167.88|10
1622700050000|2021-06-03 06:00:50|18296.21|18176.21|18300.07|18180.07|18300.07|18180.07|18295.41|18175.41|10
1622700060000|2021-06-03 06:01:00|18299.96|18179.96|18303.09|18183.09|18303.09|18183.09|18299.96|18179.96|10
1622700070000|2021-06-03 06:01:10|18303.2|18183.2|18305.14|18185.14|18305.14|18185.14|18302.24|18182.24|10
1622700080000|2021-06-03 06:01:20|18306.38|18186.38|18306.17|18186.17|18308.4|18188.4|18306.17|18186.17|10
1622700090000|2021-06-03 06:01:30|18305.45|18185.45|18302.11|18182.11|18306.05|18186.05|18302.11|18182.11|10
1622700100000|2021-06-03 06:01:40|18302.36|18182.36|18296.11|18176.11|18302.36|18182.36|18296.11|18176.11|10
1622700110000|2021-06-03 06:01:50|18295.76|18175.76|18289.92|18169.92|18295.79|18175.79|18289.92|18169.92|10
1622700120000|2021-06-03 06:02:00|18287.01|18167.01|18282.52|18162.52|18287.01|18167.01|18282.32|18162.32|10
1622700130000|2021-06-03 06:02:10|18282.06|18162.06|18279.45|18159.45|18282.25|18162.25|18278.59|18158.59|10
1622700140000|2021-06-03 06:02:20|18278.34|18158.34|18271.17|18151.17|18279.47|18159.47|18271.17|18151.17|10
1622700150000|2021-06-03 06:02:30|18269.16|18149.16|18259.63|18139.63|18269.16|18149.16|18259.63|18139.63|10
1622700160000|2021-06-03 06:02:40|18257.29|18137.29|18244.95|18124.95|18257.29|18137.29|18244.95|18124.95|10
1622700170000|2021-06-03 06:02:50|18245.2|18125.2|18246.13|18126.13|18246.13|18126.13|18243|18123|10
1622700180000|2021-06-03 06:03:00|18248.18|18128.18|18248.19|18128.19|18249.57|18129.57|18247.3|18127.3|10
1622700190000|2021-06-03 06:03:10|18246.61|18126.61|18237.01|18117.01|18246.61|18126.61|18237.01|18117.01|10
1622700200000|2021-06-03 06:03:20|18237.1|18117.1|18232.38|18112.38|18237.1|18117.1|18232.38|18112.38|10
1622700210000|2021-06-03 06:03:30|18232|18112|18225.71|18105.71|18232|18112|18225.43|18105.43|10
1622700220000|2021-06-03 06:03:40|18224.56|18104.56|18221.4|18101.4|18225.39|18105.39|18221.4|18101.4|10
1622700230000|2021-06-03 06:03:50|18220.72|18100.72|18218.66|18098.66|18220.72|18100.72|18217.2|18097.2|10
1622700240000|2021-06-03 06:04:00|18218.89|18098.89|18225.58|18105.58|18225.58|18105.58|18218.89|18098.89|10
1622700250000|2021-06-03 06:04:10|18225.23|18105.23|18226.32|18106.32|18226.32|18106.32|18225.11|18105.11|10
1622700260000|2021-06-03 06:04:20|18226.5|18106.5|18221.1|18101.1|18226.5|18106.5|18221.1|18101.1|10
1622700270000|2021-06-03 06:04:30|18220.62|18100.62|18217.12|18097.12|18220.62|18100.62|18217.12|18097.12|10
1622700280000|2021-06-03 06:04:40|18216.2|18096.2|18209.85|18089.85|18216.2|18096.2|18209.85|18089.85|10
1622700290000|2021-06-03 06:04:50|18209.29|18089.29|18201.09|18081.09|18209.29|18089.29|18201.09|18081.09|10
1622700300000|2021-06-03 06:05:00|18199.25|18079.25|18192.63|18072.63|18199.25|18079.25|18192.39|18072.39|10
1622700310000|2021-06-03 06:05:10|18193.17|18073.17|18200.17|18080.17|18200.17|18080.17|18192.6|18072.6|9
1622700320000|2021-06-03 06:05:20|18202.12|18082.12|18210.96|18090.96|18210.96|18090.96|18202.12|18082.12|10
1622700330000|2021-06-03 06:05:30|18211.75|18091.75|18216.44|18096.44|18216.44|18096.44|18210.04|18090.04|10
1622700340000|2021-06-03 06:05:40|18218.04|18098.04|18217.91|18097.91|18218.04|18098.04|18216.84|18096.84|10
1622700350000|2021-06-03 06:05:50|18217.33|18097.33|18214.85|18094.85|18218.17|18098.17|18214.64|18094.64|10
1622700360000|2021-06-03 06:06:00|18218.46|18098.46|18217.49|18097.49|18218.61|18098.61|18217.49|18097.49|10
1622700370000|2021-06-03 06:06:10|18217.26|18097.26|18221.47|18101.47|18221.47|18101.47|18217.26|18097.26|10
1622700380000|2021-06-03 06:06:20|18221.68|18101.68|18227.4|18107.4|18227.4|18107.4|18221.68|18101.68|10
1622700390000|2021-06-03 06:06:30|18229.2|18109.2|18231.05|18111.05|18231.05|18111.05|18229.2|18109.2|10
1622700400000|2021-06-03 06:06:40|18231.15|18111.15|18232.06|18112.06|18233.73|18113.73|18231.15|18111.15|10
1622700410000|2021-06-03 06:06:50|18232.25|18112.25|18230.2|18110.2|18232.25|18112.25|18230.2|18110.2|10
1622700420000|2021-06-03 06:07:00|18230.5|18110.5|18231.7|18111.7|18232.06|18112.06|18230.5|18110.5|10
1622700430000|2021-06-03 06:07:10|18230.67|18110.67|18227.35|18107.35|18230.95|18110.95|18227.35|18107.35|10
1622700440000|2021-06-03 06:07:20|18224.85|18104.85|18219.85|18099.85|18224.85|18104.85|18219.85|18099.85|10
1622700450000|2021-06-03 06:07:30|18218.15|18098.15|18216.88|18096.88|18218.15|18098.15|18216.37|18096.37|10
1622700460000|2021-06-03 06:07:40|18217.49|18097.49|18217.86|18097.86|18218.74|18098.74|18216.78|18096.78|9
1622700470000|2021-06-03 06:07:50|18217.51|18097.51|18216.04|18096.04|18217.51|18097.51|18215.29|18095.29|9
1622700480000|2021-06-03 06:08:00|18216.03|18096.03|18218.74|18098.74|18219.61|18099.61|18215.87|18095.87|10
1622700490000|2021-06-03 06:08:10|18218.71|18098.71|18218.93|18098.93|18219.36|18099.36|18218.18|18098.18|10
1622700500000|2021-06-03 06:08:20|18219.27|18099.27|18217.77|18097.77|18219.27|18099.27|18217.77|18097.77|10
1622700510000|2021-06-03 06:08:30|18217.74|18097.74|18219.56|18099.56|18219.56|18099.56|18217.74|18097.74|10
1622700520000|2021-06-03 06:08:40|18219.36|18099.36|18222.08|18102.08|18223.54|18103.54|18219.36|18099.36|9
1622700530000|2021-06-03 06:08:50|18222.09|18102.09|18225|18105|18225|18105|18222.09|18102.09|10
1622700540000|2021-06-03 06:09:00|18224.77|18104.77|18229.88|18109.88|18229.88|18109.88|18224.77|18104.77|10
1622700550000|2021-06-03 06:09:10|18229.96|18109.96|18233.65|18113.65|18234.27|18114.27|18229.96|18109.96|10
1622700560000|2021-06-03 06:09:20|18234|18114|18228.2|18108.2|18234|18114|18228.2|18108.2|10
1622700570000|2021-06-03 06:09:30|18228.34|18108.34|18226.32|18106.32|18228.68|18108.68|18226.32|18106.32|10
1622700580000|2021-06-03 06:09:40|18226.21|18106.21|18226.32|18106.32|18226.32|18106.32|18225.68|18105.68|9
1622700590000|2021-06-03 06:09:50|18225.96|18105.96|18225.92|18105.92|18226.76|18106.76|18225.84|18105.84|10
1622700600000|2021-06-03 06:10:00|18225.79|18105.79|18220.77|18100.77|18225.79|18105.79|18220.77|18100.77|10
1622700610000|2021-06-03 06:10:10|18220.64|18100.64|18222.42|18102.42|18223.25|18103.25|18220.64|18100.64|10
1622700620000|2021-06-03 06:10:20|18222.44|18102.44|18225.32|18105.32|18225.32|18105.32|18222.33|18102.33|10
1622700630000|2021-06-03 06:10:30|18225.38|18105.38|18227.3|18107.3|18227.3|18107.3|18225.38|18105.38|10
1622700640000|2021-06-03 06:10:40|18226.85|18106.85|18225.69|18105.69|18226.85|18106.85|18225.34|18105.34|10
1622700650000|2021-06-03 06:10:50|18226.25|18106.25|18226.06|18106.06|18227.06|18107.06|18225.78|18105.78|10
1622700660000|2021-06-03 06:11:00|18225.7|18105.7|18226.24|18106.24|18226.24|18106.24|18225.41|18105.41|10
1622700670000|2021-06-03 06:11:10|18226.27|18106.27|18225.21|18105.21|18226.32|18106.32|18225.21|18105.21|10
1622700680000|2021-06-03 06:11:20|18225.09|18105.09|18219.27|18099.27|18225.14|18105.14|18219.27|18099.27|10
1622700690000|2021-06-03 06:11:30|18217.67|18097.67|18207.15|18087.15|18217.67|18097.67|18206.53|18086.53|10
1622700700000|2021-06-03 06:11:40|18207.13|18087.13|18189.72|18069.72|18207.13|18087.13|18189.66|18069.66|10
1622700710000|2021-06-03 06:11:50|18191.05|18071.05|18196.92|18076.92|18196.92|18076.92|18191.05|18071.05|10
1622700720000|2021-06-03 06:12:00|18197.83|18077.83|18201.5|18081.5|18201.5|18081.5|18197.33|18077.33|10
1622700730000|2021-06-03 06:12:10|18202.04|18082.04|18203.68|18083.68|18204.05|18084.05|18202.04|18082.04|10
1622700740000|2021-06-03 06:12:20|18205.05|18085.05|18209.89|18089.89|18209.89|18089.89|18205.05|18085.05|10
1622700750000|2021-06-03 06:12:30|18209.7|18089.7|18207.69|18087.69|18209.96|18089.96|18207.69|18087.69|10
1622700760000|2021-06-03 06:12:40|18207.27|18087.27|18204.63|18084.63|18207.29|18087.29|18204.16|18084.16|10
1622700770000|2021-06-03 06:12:50|18204.65|18084.65|18202.9|18082.9|18204.74|18084.74|18202.9|18082.9|9
1622700780000|2021-06-03 06:13:00|18202.45|18082.45|18205.5|18085.5|18205.7|18085.7|18202.45|18082.45|9
1622700790000|2021-06-03 06:13:10|18205.88|18085.88|18206.74|18086.74|18206.74|18086.74|18205.88|18085.88|10
1622700800000|2021-06-03 06:13:20|18206.72|18086.72|18206.54|18086.54|18207.19|18087.19|18206.42|18086.42|10
1622700810000|2021-06-03 06:13:30|18205.97|18085.97|18206.37|18086.37|18206.37|18086.37|18205.38|18085.38|10
1622700820000|2021-06-03 06:13:40|18205.23|18085.23|18204.21|18084.21|18205.23|18085.23|18203.62|18083.62|10
1622700830000|2021-06-03 06:13:50|18203.85|18083.85|18201.11|18081.11|18203.87|18083.87|18201.11|18081.11|10
1622700840000|2021-06-03 06:14:00|18200.21|18080.21|18200.82|18080.82|18201.12|18081.12|18200.21|18080.21|10
1622700850000|2021-06-03 06:14:10|18199.69|18079.69|18198.87|18078.87|18200.32|18080.32|18198.87|18078.87|10
1622700860000|2021-06-03 06:14:20|18198.69|18078.69|18197.15|18077.15|18198.89|18078.89|18197.15|18077.15|10
1622700870000|2021-06-03 06:14:30|18196.74|18076.74|18193.2|18073.2|18196.74|18076.74|18193.14|18073.14|10
1622700880000|2021-06-03 06:14:40|18191.5|18071.5|18188.92|18068.92|18191.5|18071.5|18188.92|18068.92|10
1622700890000|2021-06-03 06:14:50|18189.22|18069.22|18194.3|18074.3|18194.3|18074.3|18189.22|18069.22|10
1622700900000|2021-06-03 06:15:00|18194.01|18074.01|18196.17|18076.17|18196.39|18076.39|18194.01|18074.01|10
1622700910000|2021-06-03 06:15:10|18195.94|18075.94|18192.76|18072.76|18196.39|18076.39|18192.76|18072.76|10
1622700920000|2021-06-03 06:15:20|18193.74|18073.74|18191.92|18071.92|18194.52|18074.52|18191.24|18071.24|10
1622700930000|2021-06-03 06:15:30|18192.19|18072.19|18185.13|18065.13|18192.19|18072.19|18185.13|18065.13|10
1622700940000|2021-06-03 06:15:40|18183.94|18063.94|18177.11|18057.11|18184.06|18064.06|18177.11|18057.11|10
1622700950000|2021-06-03 06:15:50|18177.49|18057.49|18167.73|18047.73|18177.49|18057.49|18167.73|18047.73|10
1622700960000|2021-06-03 06:16:00|18166.37|18046.37|18156.97|18036.97|18166.37|18046.37|18156.97|18036.97|10
1622700970000|2021-06-03 06:16:10|18153.89|18033.89|18151.97|18031.97|18153.89|18033.89|18151.79|18031.79|10
1622700980000|2021-06-03 06:16:20|18150.19|18030.19|18153|18033|18153|18033|18148.47|18028.47|10
1622700990000|2021-06-03 06:16:30|18153.18|18033.18|18158.27|18038.27|18158.27|18038.27|18152.78|18032.78|10
1622701000000|2021-06-03 06:16:40|18157.09|18037.09|18155.87|18035.87|18158.86|18038.86|18155.87|18035.87|10
1622701010000|2021-06-03 06:16:50|18156|18036|18157.85|18037.85|18158.41|18038.41|18156|18036|10
1622701020000|2021-06-03 06:17:00|18158.35|18038.35|18154.99|18034.99|18158.6|18038.6|18154.99|18034.99|10
1622701030000|2021-06-03 06:17:10|18155.17|18035.17|18151.85|18031.85|18155.17|18035.17|18151.85|18031.85|10
1622701040000|2021-06-03 06:17:20|18151.96|18031.96|18151.96|18031.96|18152.24|18032.24|18151.59|18031.59|10
1622701050000|2021-06-03 06:17:30|18152.04|18032.04|18151.44|18031.44|18152.41|18032.41|18150.85|18030.85|10
1622701060000|2021-06-03 06:17:40|18148.55|18028.55|18145.48|18025.48|18148.91|18028.91|18145.48|18025.48|10
1622701070000|2021-06-03 06:17:50|18145.18|18025.18|18137.84|18017.84|18145.18|18025.18|18137.84|18017.84|10
1622701080000|2021-06-03 06:18:00|18137.04|18017.04|18135.5|18015.5|18137.57|18017.57|18133.76|18013.76|10
1622701090000|2021-06-03 06:18:10|18133.95|18013.95|18136.3|18016.3|18136.3|18016.3|18133.95|18013.95|10
1622701100000|2021-06-03 06:18:20|18136.25|18016.25|18138.39|18018.39|18138.39|18018.39|18136.25|18016.25|10
1622701110000|2021-06-03 06:18:30|18138|18018|18138.35|18018.35|18140.27|18020.27|18138|18018|10
1622701120000|2021-06-03 06:18:40|18137.56|18017.56|18135.73|18015.73|18137.56|18017.56|18135.73|18015.73|10
1622701130000|2021-06-03 06:18:50|18135.09|18015.09|18131.22|18011.22|18135.09|18015.09|18131.17|18011.17|10
1622701140000|2021-06-03 06:19:00|18131.2|18011.2|18133.68|18013.68|18133.68|18013.68|18128.36|18008.36|10
1622701150000|2021-06-03 06:19:10|18134.24|18014.24|18137.56|18017.56|18137.56|18017.56|18133.73|18013.73|10
1622701160000|2021-06-03 06:19:20|18137.67|18017.67|18139.42|18019.42|18139.42|18019.42|18137.67|18017.67|10
1622701170000|2021-06-03 06:19:30|18139.46|18019.46|18141.33|18021.33|18141.69|18021.69|18139.44|18019.44|8
1622701180000|2021-06-03 06:19:40|18141.7|18021.7|18139.61|18019.61|18141.7|18021.7|18139.61|18019.61|10
1622701190000|2021-06-03 06:19:50|18139.4|18019.4|18143.38|18023.38|18143.48|18023.48|18139.4|18019.4|10
1622701200000|2021-06-03 06:20:00|18144.65|18024.65|18145.77|18025.77|18145.8|18025.8|18144.65|18024.65|10
1622701210000|2021-06-03 06:20:10|18145.41|18025.41|18145.61|18025.61|18146|18026|18145.41|18025.41|10
1622701220000|2021-06-03 06:20:20|18145.77|18025.77|18149.89|18029.89|18149.89|18029.89|18145.66|18025.66|9
1622701230000|2021-06-03 06:20:30|18150.69|18030.69|18154.39|18034.39|18154.39|18034.39|18150.69|18030.69|10
1622701240000|2021-06-03 06:20:40|18155.27|18035.27|18164.13|18044.13|18164.13|18044.13|18155.27|18035.27|10
1622701250000|2021-06-03 06:20:50|18164.53|18044.53|18166.65|18046.65|18166.65|18046.65|18164.53|18044.53|10
1622701260000|2021-06-03 06:21:00|18168.9|18048.9|18170.72|18050.72|18171.9|18051.9|18168.9|18048.9|10
1622701270000|2021-06-03 06:21:10|18170.9|18050.9|18168.93|18048.93|18170.9|18050.9|18168.93|18048.93|10
1622701280000|2021-06-03 06:21:20|18168.17|18048.17|18166.71|18046.71|18171.35|18051.35|18166.71|18046.71|10
1622701290000|2021-06-03 06:21:30|18166.28|18046.28|18167.68|18047.68|18167.68|18047.68|18166.2|18046.2|10
1622701300000|2021-06-03 06:21:40|18168.5|18048.5|18170.12|18050.12|18170.12|18050.12|18168.21|18048.21|10
1622701310000|2021-06-03 06:21:50|18170.76|18050.76|18175.8|18055.8|18175.8|18055.8|18170.76|18050.76|10
1622701320000|2021-06-03 06:22:00|18175.76|18055.76|18178.97|18058.97|18179.41|18059.41|18175.76|18055.76|10
1622701330000|2021-06-03 06:22:10|18179.09|18059.09|18177.43|18057.43|18180.2|18060.2|18177.33|18057.33|9
1622701340000|2021-06-03 06:22:20|18177.05|18057.05|18177.46|18057.46|18177.76|18057.76|18176.49|18056.49|10
1622701350000|2021-06-03 06:22:30|18177.59|18057.59|18174.76|18054.76|18177.74|18057.74|18174.76|18054.76|9
1622701360000|2021-06-03 06:22:40|18175.34|18055.34|18176.61|18056.61|18176.61|18056.61|18175.34|18055.34|8
1622701370000|2021-06-03 06:22:50|18176.76|18056.76|18178.97|18058.97|18178.97|18058.97|18176.25|18056.25|10
1622701380000|2021-06-03 06:23:00|18179.8|18059.8|18182.99|18062.99|18182.99|18062.99|18179.8|18059.8|10
1622701390000|2021-06-03 06:23:10|18183.08|18063.08|18182.35|18062.35|18183.69|18063.69|18182.35|18062.35|10
1622701400000|2021-06-03 06:23:20|18182.87|18062.87|18180.33|18060.33|18182.87|18062.87|18180.33|18060.33|10
1622701410000|2021-06-03 06:23:30|18179.89|18059.89|18176.55|18056.55|18179.89|18059.89|18176.55|18056.55|8
1622701420000|2021-06-03 06:23:40|18177.03|18057.03|18177|18057|18177.32|18057.32|18176.36|18056.36|10
1622701430000|2021-06-03 06:23:50|18177.25|18057.25|18179.17|18059.17|18179.22|18059.22|18177.25|18057.25|10
1622701440000|2021-06-03 06:24:00|18179.36|18059.36|18185.48|18065.48|18185.48|18065.48|18179.36|18059.36|10
1622701450000|2021-06-03 06:24:10|18185.81|18065.81|18188.86|18068.86|18188.86|18068.86|18185.81|18065.81|10
1622701460000|2021-06-03 06:24:20|18190.14|18070.14|18193.91|18073.91|18193.91|18073.91|18189.58|18069.58|10
1622701470000|2021-06-03 06:24:30|18194.15|18074.15|18196.68|18076.68|18196.68|18076.68|18194.15|18074.15|10
1622701480000|2021-06-03 06:24:40|18196.77|18076.77|18198.64|18078.64|18198.64|18078.64|18196.65|18076.65|10
1622701490000|2021-06-03 06:24:50|18198.49|18078.49|18203.68|18083.68|18203.68|18083.68|18198.49|18078.49|9
1622701500000|2021-06-03 06:25:00|18204.3|18084.3|18208.89|18088.89|18208.89|18088.89|18204.3|18084.3|10
1622701510000|2021-06-03 06:25:10|18209.27|18089.27|18210.66|18090.66|18211.34|18091.34|18208.68|18088.68|10
1622701520000|2021-06-03 06:25:20|18210.4|18090.4|18208.92|18088.92|18210.4|18090.4|18208.92|18088.92|10
1622701530000|2021-06-03 06:25:30|18208.65|18088.65|18207.09|18087.09|18210.29|18090.29|18207.09|18087.09|10
1622701540000|2021-06-03 06:25:40|18204.01|18084.01|18199.93|18079.93|18204.01|18084.01|18199.93|18079.93|10
1622701550000|2021-06-03 06:25:50|18198.65|18078.65|18197.5|18077.5|18198.83|18078.83|18195.96|18075.96|10
1622701560000|2021-06-03 06:26:00|18197.53|18077.53|18198.75|18078.75|18199.32|18079.32|18197.53|18077.53|10
1622701570000|2021-06-03 06:26:10|18198.32|18078.32|18195.5|18075.5|18198.33|18078.33|18195.36|18075.36|10
1622701580000|2021-06-03 06:26:20|18195.87|18075.87|18194.28|18074.28|18195.98|18075.98|18193.89|18073.89|10
1622701590000|2021-06-03 06:26:30|18193.71|18073.71|18191.7|18071.7|18193.71|18073.71|18191.29|18071.29|10
1622701600000|2021-06-03 06:26:40|18191.18|18071.18|18189.79|18069.79|18191.28|18071.28|18189.79|18069.79|10
1622701610000|2021-06-03 06:26:50|18189.41|18069.41|18188.6|18068.6|18189.69|18069.69|18188.01|18068.01|10
1622701620000|2021-06-03 06:27:00|18188.65|18068.65|18188.86|18068.86|18189.03|18069.03|18187.79|18067.79|9
1622701630000|2021-06-03 06:27:10|18188.81|18068.81|18196.09|18076.09|18196.09|18076.09|18188.81|18068.81|10
1622701640000|2021-06-03 06:27:20|18196.63|18076.63|18195|18075|18196.97|18076.97|18194.97|18074.97|10
1622701650000|2021-06-03 06:27:30|18194.6|18074.6|18195.98|18075.98|18197.27|18077.27|18194.6|18074.6|10
1622701660000|2021-06-03 06:27:40|18196.04|18076.04|18198.2|18078.2|18198.66|18078.66|18196.03|18076.03|10
1622701670000|2021-06-03 06:27:50|18197.21|18077.21|18197.98|18077.98|18198.8|18078.8|18197.04|18077.04|9
1622701680000|2021-06-03 06:28:00|18199.05|18079.05|18202.35|18082.35|18202.35|18082.35|18199.05|18079.05|10
1622701690000|2021-06-03 06:28:10|18204.14|18084.14|18204.55|18084.55|18204.81|18084.81|18203.99|18083.99|9
1622701700000|2021-06-03 06:28:20|18204.54|18084.54|18204.19|18084.19|18204.54|18084.54|18204.06|18084.06|9
1622701710000|2021-06-03 06:28:30|18204.48|18084.48|18203.46|18083.46|18204.59|18084.59|18202.87|18082.87|9
1622701720000|2021-06-03 06:28:40|18203.22|18083.22|18202.16|18082.16|18203.22|18083.22|18201.25|18081.25|10
1622701730000|2021-06-03 06:28:50|18202.13|18082.13|18203.93|18083.93|18204.09|18084.09|18202.13|18082.13|10
1622701740000|2021-06-03 06:29:00|18204.41|18084.41|18211.77|18091.77|18211.77|18091.77|18204.16|18084.16|10
1622701750000|2021-06-03 06:29:10|18212.83|18092.83|18215.24|18095.24|18215.24|18095.24|18212.42|18092.42|10
1622701760000|2021-06-03 06:29:20|18215.99|18095.99|18216.91|18096.91|18217.66|18097.66|18215.99|18095.99|10
1622701770000|2021-06-03 06:29:30|18219.01|18099.01|18218.68|18098.68|18219.01|18099.01|18218.21|18098.21|10
1622701780000|2021-06-03 06:29:40|18218.15|18098.15|18217.34|18097.34|18218.18|18098.18|18217.13|18097.13|10
1622701790000|2021-06-03 06:29:50|18217.22|18097.22|18217.23|18097.23|18217.95|18097.95|18217.22|18097.22|9
1622701800000|2021-06-03 06:30:00|18217.22|18097.22|18217.77|18097.77|18217.77|18097.77|18217.06|18097.06|10
1622701810000|2021-06-03 06:30:10|18218.13|18098.13|18218.17|18098.17|18218.21|18098.21|18217.65|18097.65|10
1622701820000|2021-06-03 06:30:20|18218.45|18098.45|18221.21|18101.21|18221.21|18101.21|18218.45|18098.45|10
1622701830000|2021-06-03 06:30:30|18221.88|18101.88|18221.95|18101.95|18222.67|18102.67|18221.88|18101.88|10
1622701840000|2021-06-03 06:30:40|18222.01|18102.01|18223.16|18103.16|18223.71|18103.71|18222.01|18102.01|10
1622701850000|2021-06-03 06:30:50|18223.29|18103.29|18221.63|18101.63|18223.63|18103.63|18221.28|18101.28|10
1622701860000|2021-06-03 06:31:00|18221.47|18101.47|18219.61|18099.61|18221.68|18101.68|18219.61|18099.61|9
1622701870000|2021-06-03 06:31:10|18218.33|18098.33|18216.98|18096.98|18218.33|18098.33|18216.76|18096.76|10
1622701880000|2021-06-03 06:31:20|18217.27|18097.27|18214.65|18094.65|18217.38|18097.38|18214.65|18094.65|9
1622701890000|2021-06-03 06:31:30|18214.37|18094.37|18206.12|18086.12|18214.37|18094.37|18206.12|18086.12|10
1622701900000|2021-06-03 06:31:40|18204.83|18084.83|18203.39|18083.39|18204.83|18084.83|18203.39|18083.39|10
1622701910000|2021-06-03 06:31:50|18203.27|18083.27|18203.96|18083.96|18203.99|18083.99|18203.27|18083.27|10
1622701920000|2021-06-03 06:32:00|18203.67|18083.67|18204.81|18084.81|18205.08|18085.08|18203.57|18083.57|10
1622701930000|2021-06-03 06:32:10|18205.83|18085.83|18207.9|18087.9|18207.9|18087.9|18205.45|18085.45|10
1622701940000|2021-06-03 06:32:20|18208.59|18088.59|18207.42|18087.42|18208.59|18088.59|18206.29|18086.29|9
1622701950000|2021-06-03 06:32:30|18206.76|18086.76|18205.41|18085.41|18206.76|18086.76|18205.41|18085.41|10
1622701960000|2021-06-03 06:32:40|18205.14|18085.14|18200.66|18080.66|18205.14|18085.14|18200.66|18080.66|10
1622701970000|2021-06-03 06:32:50|18194.87|18074.87|18193.89|18073.89|18194.87|18074.87|18193.44|18073.44|10
1622701980000|2021-06-03 06:33:00|18193.06|18073.06|18192.33|18072.33|18193.26|18073.26|18191.57|18071.57|10
1622701990000|2021-06-03 06:33:10|18192.37|18072.37|18194.53|18074.53|18194.53|18074.53|18191.62|18071.62|10
1622702000000|2021-06-03 06:33:20|18194.22|18074.22|18192.65|18072.65|18194.22|18074.22|18192.56|18072.56|10
1622702010000|2021-06-03 06:33:30|18191.87|18071.87|18192.98|18072.98|18192.98|18072.98|18191.87|18071.87|10
1622702020000|2021-06-03 06:33:40|18193.23|18073.23|18196.99|18076.99|18197.19|18077.19|18193.23|18073.23|10
1622702030000|2021-06-03 06:33:50|18196.23|18076.23|18200.04|18080.04|18200.04|18080.04|18196|18076|10
1622702040000|2021-06-03 06:34:00|18200.11|18080.11|18205.24|18085.24|18205.24|18085.24|18200.11|18080.11|10
1622702050000|2021-06-03 06:34:10|18205.41|18085.41|18206.38|18086.38|18206.38|18086.38|18205.09|18085.09|9
1622702060000|2021-06-03 06:34:20|18206.52|18086.52|18207.91|18087.91|18208.65|18088.65|18206.52|18086.52|10
1622702070000|2021-06-03 06:34:30|18207.9|18087.9|18210.76|18090.76|18210.76|18090.76|18207.72|18087.72|10
1622702080000|2021-06-03 06:34:40|18210.79|18090.79|18210.89|18090.89|18211.98|18091.98|18210.75|18090.75|10
1622702090000|2021-06-03 06:34:50|18211.67|18091.67|18215.51|18095.51|18215.51|18095.51|18211.66|18091.66|10
1622702100000|2021-06-03 06:35:00|18215.12|18095.12|18220.83|18100.83|18220.83|18100.83|18215.12|18095.12|9
1622702110000|2021-06-03 06:35:10|18221.66|18101.66|18218.78|18098.78|18221.66|18101.66|18218.78|18098.78|10
1622702120000|2021-06-03 06:35:20|18218.1|18098.1|18219.74|18099.74|18219.74|18099.74|18218.1|18098.1|10
1622702130000|2021-06-03 06:35:30|18220.08|18100.08|18222.7|18102.7|18222.7|18102.7|18219.57|18099.57|10
1622702140000|2021-06-03 06:35:40|18223.8|18103.8|18228.56|18108.56|18228.56|18108.56|18223.8|18103.8|10
1622702150000|2021-06-03 06:35:50|18229.64|18109.64|18234.81|18114.81|18235.04|18115.04|18229.64|18109.64|10
1622702160000|2021-06-03 06:36:00|18235.17|18115.17|18237.98|18117.98|18238.22|18118.22|18235.17|18115.17|10
1622702170000|2021-06-03 06:36:10|18238.9|18118.9|18241.81|18121.81|18241.83|18121.83|18238.9|18118.9|10
1622702180000|2021-06-03 06:36:20|18241.12|18121.12|18240.58|18120.58|18242.91|18122.91|18240.5|18120.5|10
1622702190000|2021-06-03 06:36:30|18239.01|18119.01|18243.81|18123.81|18244.04|18124.04|18238.86|18118.86|9
1622702200000|2021-06-03 06:36:40|18243.72|18123.72|18246.03|18126.03|18246.03|18126.03|18243.24|18123.24|10
1622702210000|2021-06-03 06:36:50|18245.94|18125.94|18245.94|18125.94|18247.86|18127.86|18245.88|18125.88|10
1622702220000|2021-06-03 06:37:00|18245.96|18125.96|18242.54|18122.54|18246.92|18126.92|18242.4|18122.4|10
1622702230000|2021-06-03 06:37:10|18242.49|18122.49|18241.5|18121.5|18242.5|18122.5|18240.91|18120.91|10
1622702240000|2021-06-03 06:37:20|18242.1|18122.1|18244.19|18124.19|18244.19|18124.19|18242.1|18122.1|10
1622702250000|2021-06-03 06:37:30|18244.4|18124.4|18247.3|18127.3|18247.43|18127.43|18244.4|18124.4|10
1622702260000|2021-06-03 06:37:40|18248.14|18128.14|18247.87|18127.87|18248.84|18128.84|18247.87|18127.87|10
1622702270000|2021-06-03 06:37:50|18247.96|18127.96|18246.07|18126.07|18247.96|18127.96|18246.07|18126.07|10
1622702280000|2021-06-03 06:38:00|18245.14|18125.14|18248.72|18128.72|18248.72|18128.72|18244.54|18124.54|10
1622702290000|2021-06-03 06:38:10|18249.3|18129.3|18254.9|18134.9|18254.9|18134.9|18249.23|18129.23|10
1622702300000|2021-06-03 06:38:20|18255.55|18135.55|18258.22|18138.22|18258.7|18138.7|18255.55|18135.55|10
1622702310000|2021-06-03 06:38:30|18259.8|18139.8|18261.53|18141.53|18261.63|18141.63|18259.8|18139.8|10
1622702320000|2021-06-03 06:38:40|18260.84|18140.84|18259.95|18139.95|18261.89|18141.89|18259.95|18139.95|10
1622702330000|2021-06-03 06:38:50|18259.8|18139.8|18260.03|18140.03|18260.03|18140.03|18259.35|18139.35|10
1622702340000|2021-06-03 06:39:00|18260.17|18140.17|18255.93|18135.93|18260.17|18140.17|18255.93|18135.93|10
1622702350000|2021-06-03 06:39:10|18255.66|18135.66|18254.64|18134.64|18255.66|18135.66|18254.04|18134.04|10
1622702360000|2021-06-03 06:39:20|18255.13|18135.13|18255.05|18135.05|18255.91|18135.91|18254.92|18134.92|10
1622702370000|2021-06-03 06:39:30|18255.13|18135.13|18256.14|18136.14|18256.14|18136.14|18254.89|18134.89|9
1622702380000|2021-06-03 06:39:40|18256.29|18136.29|18256.64|18136.64|18256.64|18136.64|18255.83|18135.83|9
1622702390000|2021-06-03 06:39:50|18256.87|18136.87|18262.71|18142.71|18262.71|18142.71|18256.87|18136.87|10
1622702400000|2021-06-03 06:40:00|18265.76|18145.76|18269.3|18149.3|18269.3|18149.3|18265.76|18145.76|10
1622702410000|2021-06-03 06:40:10|18269.38|18149.38|18277.85|18157.85|18278.56|18158.56|18269.38|18149.38|10
1622702420000|2021-06-03 06:40:20|18278.01|18158.01|18287.8|18167.8|18288.23|18168.23|18278.01|18158.01|10
1622702430000|2021-06-03 06:40:30|18288.82|18168.82|18295.24|18175.24|18295.24|18175.24|18288.82|18168.82|10
1622702440000|2021-06-03 06:40:40|18295.08|18175.08|18294.31|18174.31|18296.51|18176.51|18294.31|18174.31|10
1622702450000|2021-06-03 06:40:50|18293.72|18173.72|18297.03|18177.03|18297.11|18177.11|18293.72|18173.72|10
1622702460000|2021-06-03 06:41:00|18297.58|18177.58|18300.58|18180.58|18300.58|18180.58|18296.98|18176.98|9
1622702470000|2021-06-03 06:41:10|18301.61|18181.61|18309.19|18189.19|18309.19|18189.19|18301.61|18181.61|10
1622702480000|2021-06-03 06:41:20|18309.81|18189.81|18314.07|18194.07|18314.07|18194.07|18309.81|18189.81|9
1622702490000|2021-06-03 06:41:30|18314.57|18194.57|18320.04|18200.04|18320.04|18200.04|18314.12|18194.12|10
1622702500000|2021-06-03 06:41:40|18322.35|18202.35|18326.08|18206.08|18326.08|18206.08|18322.06|18202.06|10
1622702510000|2021-06-03 06:41:50|18326.22|18206.22|18330.02|18210.02|18332.51|18212.51|18326.22|18206.22|10
1622702520000|2021-06-03 06:42:00|18330.12|18210.12|18325.52|18205.52|18330.12|18210.12|18325.4|18205.4|10
1622702530000|2021-06-03 06:42:10|18323.94|18203.94|18320.44|18200.44|18323.94|18203.94|18318.98|18198.98|10
1622702540000|2021-06-03 06:42:20|18319.66|18199.66|18316.28|18196.28|18320.05|18200.05|18316.28|18196.28|10
1622702550000|2021-06-03 06:42:30|18315.71|18195.71|18316.88|18196.88|18316.88|18196.88|18314.35|18194.35|10
1622702560000|2021-06-03 06:42:40|18316.41|18196.41|18317.18|18197.18|18318.04|18198.04|18314.92|18194.92|10
1622702570000|2021-06-03 06:42:50|18318.6|18198.6|18322.26|18202.26|18322.41|18202.41|18318.6|18198.6|10
1622702580000|2021-06-03 06:43:00|18323.44|18203.44|18327.33|18207.33|18327.5|18207.5|18323.44|18203.44|10
1622702590000|2021-06-03 06:43:10|18326.51|18206.51|18323.93|18203.93|18328|18208|18323.37|18203.37|10
1622702600000|2021-06-03 06:43:20|18325.87|18205.87|18322.73|18202.73|18326.57|18206.57|18322.65|18202.65|10
1622702610000|2021-06-03 06:43:30|18321.54|18201.54|18311.76|18191.76|18321.54|18201.54|18311.76|18191.76|10
1622702620000|2021-06-03 06:43:40|18312.11|18192.11|18312.39|18192.39|18312.64|18192.64|18311.42|18191.42|10
1622702630000|2021-06-03 06:43:50|18311.93|18191.93|18311.27|18191.27|18312.91|18192.91|18311.27|18191.27|10
1622702640000|2021-06-03 06:44:00|18311.63|18191.63|18307.56|18187.56|18311.67|18191.67|18307.56|18187.56|9
1622702650000|2021-06-03 06:44:10|18307.38|18187.38|18306.46|18186.46|18307.38|18187.38|18304.38|18184.38|10
1622702660000|2021-06-03 06:44:20|18307.12|18187.12|18314.03|18194.03|18314.03|18194.03|18307.12|18187.12|10
1622702670000|2021-06-03 06:44:30|18313.26|18193.26|18311.88|18191.88|18314.35|18194.35|18311.8|18191.8|10
1622702680000|2021-06-03 06:44:40|18312.35|18192.35|18315.97|18195.97|18316.67|18196.67|18311.43|18191.43|10
1622702690000|2021-06-03 06:44:50|18316.27|18196.27|18319.55|18199.55|18319.55|18199.55|18316.27|18196.27|10
1622702700000|2021-06-03 06:45:00|18320.05|18200.05|18322.55|18202.55|18322.55|18202.55|18319.57|18199.57|10
1622702710000|2021-06-03 06:45:10|18322.68|18202.68|18326.66|18206.66|18326.66|18206.66|18322.68|18202.68|10
1622702720000|2021-06-03 06:45:20|18326.84|18206.84|18325.88|18205.88|18326.84|18206.84|18325.88|18205.88|10
1622702730000|2021-06-03 06:45:30|18327.23|18207.23|18328.77|18208.77|18328.77|18208.77|18327.22|18207.22|9
1622702740000|2021-06-03 06:45:40|18328.89|18208.89|18320.99|18200.99|18328.89|18208.89|18320.99|18200.99|10
1622702750000|2021-06-03 06:45:50|18318.71|18198.71|18313.38|18193.38|18318.87|18198.87|18313.38|18193.38|10
1622702760000|2021-06-03 06:46:00|18312.01|18192.01|18301.55|18181.55|18312.01|18192.01|18301.55|18181.55|10
1622702770000|2021-06-03 06:46:10|18302.55|18182.55|18307.88|18187.88|18307.88|18187.88|18302.47|18182.47|10
1622702780000|2021-06-03 06:46:20|18307.95|18187.95|18316.07|18196.07|18316.07|18196.07|18307.95|18187.95|10
1622702790000|2021-06-03 06:46:30|18315.95|18195.95|18314.13|18194.13|18315.95|18195.95|18313.1|18193.1|10
1622702800000|2021-06-03 06:46:40|18313.67|18193.67|18309.11|18189.11|18313.67|18193.67|18309.11|18189.11|10
1622702810000|2021-06-03 06:46:50|18308.52|18188.52|18303|18183|18308.52|18188.52|18303|18183|10
1622702820000|2021-06-03 06:47:00|18301.16|18181.16|18298.86|18178.86|18301.16|18181.16|18298.86|18178.86|10
1622702830000|2021-06-03 06:47:10|18298.52|18178.52|18294.82|18174.82|18298.59|18178.59|18293.71|18173.71|10
1622702840000|2021-06-03 06:47:20|18294.58|18174.58|18293.49|18173.49|18294.58|18174.58|18292.69|18172.69|10
1622702850000|2021-06-03 06:47:30|18293.19|18173.19|18291.64|18171.64|18293.19|18173.19|18291.64|18171.64|10
1622702860000|2021-06-03 06:47:40|18291.33|18171.33|18294.57|18174.57|18294.57|18174.57|18291.33|18171.33|10
1622702870000|2021-06-03 06:47:50|18295.24|18175.24|18295.44|18175.44|18296.99|18176.99|18295.24|18175.24|10
1622702880000|2021-06-03 06:48:00|18295.88|18175.88|18287.27|18167.27|18295.88|18175.88|18287.27|18167.27|10
1622702890000|2021-06-03 06:48:10|18287.1|18167.1|18286.15|18166.15|18287.1|18167.1|18285.09|18165.09|10
1622702900000|2021-06-03 06:48:20|18286.69|18166.69|18290.76|18170.76|18290.76|18170.76|18286.69|18166.69|10
1622702910000|2021-06-03 06:48:30|18292.31|18172.31|18293.47|18173.47|18294.35|18174.35|18292.27|18172.27|10
1622702920000|2021-06-03 06:48:40|18294.78|18174.78|18297.54|18177.54|18297.54|18177.54|18294.78|18174.78|10
1622702930000|2021-06-03 06:48:50|18298.49|18178.49|18302.78|18182.78|18302.78|18182.78|18298.49|18178.49|9
1622702940000|2021-06-03 06:49:00|18303.64|18183.64|18304.11|18184.11|18304.11|18184.11|18303.11|18183.11|10
1622702950000|2021-06-03 06:49:10|18305.51|18185.51|18307.72|18187.72|18307.93|18187.93|18305.51|18185.51|10
1622702960000|2021-06-03 06:49:20|18307.75|18187.75|18307.73|18187.73|18308.52|18188.52|18307.56|18187.56|10
1622702970000|2021-06-03 06:49:30|18308.1|18188.1|18306.49|18186.49|18308.55|18188.55|18306.49|18186.49|10
1622702980000|2021-06-03 06:49:40|18305.79|18185.79|18305.54|18185.54|18306.29|18186.29|18305.26|18185.26|9
1622702990000|2021-06-03 06:49:50|18305.5|18185.5|18303.38|18183.38|18305.5|18185.5|18303.13|18183.13|10
1622703000000|2021-06-03 06:50:00|18303.16|18183.16|18301.81|18181.81|18303.16|18183.16|18301.66|18181.66|10
1622703010000|2021-06-03 06:50:10|18302.17|18182.17|18301.54|18181.54|18302.17|18182.17|18300.82|18180.82|10
1622703020000|2021-06-03 06:50:20|18302.07|18182.07|18299.77|18179.77|18302.07|18182.07|18299.77|18179.77|10
1622703030000|2021-06-03 06:50:30|18299.94|18179.94|18300.42|18180.42|18301.57|18181.57|18299.94|18179.94|10
1622703040000|2021-06-03 06:50:40|18300.44|18180.44|18299.42|18179.42|18300.44|18180.44|18299.07|18179.07|10
1622703050000|2021-06-03 06:50:50|18299.31|18179.31|18296.26|18176.26|18299.31|18179.31|18296.26|18176.26|10
1622703060000|2021-06-03 06:51:00|18296.35|18176.35|18296.34|18176.34|18296.95|18176.95|18295.38|18175.38|9
1622703070000|2021-06-03 06:51:10|18296.35|18176.35|18294.81|18174.81|18296.64|18176.64|18294.52|18174.52|10
1622703080000|2021-06-03 06:51:20|18294.17|18174.17|18293.94|18173.94|18294.17|18174.17|18292.86|18172.86|10
1622703090000|2021-06-03 06:51:30|18293.82|18173.82|18296.03|18176.03|18296.18|18176.18|18293.82|18173.82|9
1622703100000|2021-06-03 06:51:40|18295.91|18175.91|18298.09|18178.09|18298.1|18178.1|18295.91|18175.91|10
1622703110000|2021-06-03 06:51:50|18298.84|18178.84|18301.22|18181.22|18301.4|18181.4|18298.71|18178.71|9
1622703120000|2021-06-03 06:52:00|18301.27|18181.27|18303.08|18183.08|18303.11|18183.11|18301.27|18181.27|10
1622703130000|2021-06-03 06:52:10|18303.23|18183.23|18311.49|18191.49|18311.49|18191.49|18303.23|18183.23|10
1622703140000|2021-06-03 06:52:20|18311.93|18191.93|18312.28|18192.28|18312.74|18192.74|18311.4|18191.4|9
1622703150000|2021-06-03 06:52:30|18312.06|18192.06|18315.95|18195.95|18316.1|18196.1|18311.74|18191.74|10
1622703160000|2021-06-03 06:52:40|18315.85|18195.85|18320.77|18200.77|18320.77|18200.77|18315.85|18195.85|10
1622703170000|2021-06-03 06:52:50|18320.97|18200.97|18322.6|18202.6|18322.6|18202.6|18320.51|18200.51|9
1622703180000|2021-06-03 06:53:00|18323.86|18203.86|18329.61|18209.61|18329.61|18209.61|18323.86|18203.86|9
1622703190000|2021-06-03 06:53:10|18331.23|18211.23|18327.79|18207.79|18331.84|18211.84|18327.79|18207.79|10
1622703200000|2021-06-03 06:53:20|18327.16|18207.16|18324.46|18204.46|18327.16|18207.16|18323.44|18203.44|10
1622703210000|2021-06-03 06:53:30|18325.31|18205.31|18329.77|18209.77|18330.52|18210.52|18325.31|18205.31|10
1622703220000|2021-06-03 06:53:40|18329.67|18209.67|18331.51|18211.51|18331.68|18211.68|18329.67|18209.67|10
1622703230000|2021-06-03 06:53:50|18331.53|18211.53|18330.82|18210.82|18332.16|18212.16|18330.82|18210.82|10
1622703240000|2021-06-03 06:54:00|18331.01|18211.01|18331.22|18211.22|18331.33|18211.33|18330.36|18210.36|10
1622703250000|2021-06-03 06:54:10|18331.5|18211.5|18333.68|18213.68|18334.62|18214.62|18331.5|18211.5|10
1622703260000|2021-06-03 06:54:20|18333.38|18213.38|18331.74|18211.74|18333.61|18213.61|18331.71|18211.71|10
1622703270000|2021-06-03 06:54:30|18331.01|18211.01|18331.59|18211.59|18331.96|18211.96|18330.56|18210.56|10
1622703280000|2021-06-03 06:54:40|18330.89|18210.89|18327.18|18207.18|18330.89|18210.89|18326.69|18206.69|10
1622703290000|2021-06-03 06:54:50|18326.95|18206.95|18324.62|18204.62|18326.95|18206.95|18324.62|18204.62|10
1622703300000|2021-06-03 06:55:00|18323.78|18203.78|18323.58|18203.58|18323.79|18203.79|18323.4|18203.4|10
1622703310000|2021-06-03 06:55:10|18323.53|18203.53|18326.2|18206.2|18326.2|18206.2|18321.26|18201.26|10
1622703320000|2021-06-03 06:55:20|18326.77|18206.77|18327.15|18207.15|18327.33|18207.33|18326.7|18206.7|10
1622703330000|2021-06-03 06:55:30|18328.05|18208.05|18326.96|18206.96|18328.34|18208.34|18326.96|18206.96|10
1622703340000|2021-06-03 06:55:40|18327.1|18207.1|18326.61|18206.61|18328.35|18208.35|18326.11|18206.11|10
1622703350000|2021-06-03 06:55:50|18326.46|18206.46|18323.62|18203.62|18326.46|18206.46|18323.04|18203.04|10
1622703360000|2021-06-03 06:56:00|18323.24|18203.24|18324.82|18204.82|18325.01|18205.01|18323.2|18203.2|10
1622703370000|2021-06-03 06:56:10|18325.3|18205.3|18328.07|18208.07|18328.08|18208.08|18325.3|18205.3|10
1622703380000|2021-06-03 06:56:20|18328.21|18208.21|18330.76|18210.76|18330.96|18210.96|18328.21|18208.21|10
1622703390000|2021-06-03 06:56:30|18331.23|18211.23|18330.56|18210.56|18331.23|18211.23|18330.32|18210.32|10
1622703400000|2021-06-03 06:56:40|18331.02|18211.02|18331.78|18211.78|18332.95|18212.95|18331.02|18211.02|10
1622703410000|2021-06-03 06:56:50|18331.9|18211.9|18331.88|18211.88|18332.66|18212.66|18331.88|18211.88|9
1622703420000|2021-06-03 06:57:00|18331.65|18211.65|18333.34|18213.34|18333.46|18213.46|18331.44|18211.44|10
1622703430000|2021-06-03 06:57:10|18333.78|18213.78|18333.81|18213.81|18334.1|18214.1|18333.59|18213.59|10
1622703440000|2021-06-03 06:57:20|18333.63|18213.63|18332.85|18212.85|18333.63|18213.63|18332.21|18212.21|10
1622703450000|2021-06-03 06:57:30|18332.75|18212.75|18332.62|18212.62|18333.86|18213.86|18332.62|18212.62|10
1622703460000|2021-06-03 06:57:40|18332.32|18212.32|18334.72|18214.72|18334.72|18214.72|18332.32|18212.32|10
1622703470000|2021-06-03 06:57:50|18334.73|18214.73|18334.61|18214.61|18334.95|18214.95|18334.45|18214.45|10
1622703480000|2021-06-03 06:58:00|18333.94|18213.94|18332.12|18212.12|18333.94|18213.94|18331.83|18211.83|10
1622703490000|2021-06-03 06:58:10|18332.38|18212.38|18330.97|18210.97|18332.38|18212.38|18330.65|18210.65|10
1622703500000|2021-06-03 06:58:20|18331.02|18211.02|18331.77|18211.77|18331.77|18211.77|18330.19|18210.19|10
1622703510000|2021-06-03 06:58:30|18331.03|18211.03|18328.93|18208.93|18331.04|18211.04|18328.93|18208.93|10
1622703520000|2021-06-03 06:58:40|18328.71|18208.71|18328.62|18208.62|18328.82|18208.82|18328.28|18208.28|8
1622703530000|2021-06-03 06:58:50|18328.44|18208.44|18328.08|18208.08|18329.22|18209.22|18327.33|18207.33|10
1622703540000|2021-06-03 06:59:00|18328.29|18208.29|18328.74|18208.74|18329.08|18209.08|18327.55|18207.55|10
1622703550000|2021-06-03 06:59:10|18328.85|18208.85|18331.64|18211.64|18332.29|18212.29|18328.85|18208.85|9
1622703560000|2021-06-03 06:59:20|18331.71|18211.71|18331.14|18211.14|18331.71|18211.71|18331.14|18211.14|10
1622703570000|2021-06-03 06:59:30|18331.37|18211.37|18332.22|18212.22|18332.74|18212.74|18331.37|18211.37|10
1622703580000|2021-06-03 06:59:40|18332.33|18212.33|18330.41|18210.41|18332.33|18212.33|18330.21|18210.21|10
1622703590000|2021-06-03 06:59:50|18330.35|18210.35|18333.28|18213.28|18333.28|18213.28|18330.02|18210.02|9
1622703600000|2021-06-03 07:00:00|18333.21|18213.21|18339.56|18219.56|18339.56|18219.56|18333.21|18213.21|10
1622703610000|2021-06-03 07:00:10|18340.77|18220.77|18341.35|18221.35|18342.17|18222.17|18340.77|18220.77|10
1622703620000|2021-06-03 07:00:20|18343.28|18223.28|18345.33|18225.33|18345.33|18225.33|18342.22|18222.22|10
1622703630000|2021-06-03 07:00:30|18344.85|18224.85|18340.61|18220.61|18344.85|18224.85|18340.45|18220.45|10
1622703640000|2021-06-03 07:00:40|18340.76|18220.76|18337.06|18217.06|18340.85|18220.85|18337.05|18217.05|10
1622703650000|2021-06-03 07:00:50|18336.97|18216.97|18333.15|18213.15|18336.97|18216.97|18332.26|18212.26|10
1622703660000|2021-06-03 07:01:00|18332.88|18212.88|18327.38|18207.38|18332.88|18212.88|18327.38|18207.38|10
1622703670000|2021-06-03 07:01:10|18326.71|18206.71|18318.38|18198.38|18326.71|18206.71|18317.43|18197.43|10
1622703680000|2021-06-03 07:01:20|18318.99|18198.99|18312.78|18192.78|18318.99|18198.99|18312.65|18192.65|10
1622703690000|2021-06-03 07:01:30|18312.36|18192.36|18320.99|18200.99|18323.8|18203.8|18312.36|18192.36|10
1622703700000|2021-06-03 07:01:40|18322.32|18202.32|18335.86|18215.86|18335.86|18215.86|18322.32|18202.32|10
1622703710000|2021-06-03 07:01:50|18336.84|18216.84|18339.01|18219.01|18344.39|18224.39|18336.84|18216.84|10
1622703720000|2021-06-03 07:02:00|18338.6|18218.6|18328.41|18208.41|18338.6|18218.6|18328.41|18208.41|10
1622703730000|2021-06-03 07:02:10|18328.13|18208.13|18309.73|18189.73|18328.13|18208.13|18309.73|18189.73|10
1622703740000|2021-06-03 07:02:20|18309.95|18189.95|18300.09|18180.09|18309.95|18189.95|18300.09|18180.09|10
1622703750000|2021-06-03 07:02:30|18299.79|18179.79|18296.07|18176.07|18299.79|18179.79|18296.07|18176.07|10
1622703760000|2021-06-03 07:02:40|18295.5|18175.5|18290.27|18170.27|18295.5|18175.5|18290.27|18170.27|10
1622703770000|2021-06-03 07:02:50|18290.78|18170.78|18288.38|18168.38|18290.93|18170.93|18288.38|18168.38|10
1622703780000|2021-06-03 07:03:00|18287.98|18167.98|18285.04|18165.04|18288.09|18168.09|18284.63|18164.63|10
1622703790000|2021-06-03 07:03:10|18285.73|18165.73|18277.6|18157.6|18285.73|18165.73|18277.6|18157.6|10
1622703800000|2021-06-03 07:03:20|18278.44|18158.44|18277.4|18157.4|18278.93|18158.93|18277.23|18157.23|10
1622703810000|2021-06-03 07:03:30|18277.83|18157.83|18276.66|18156.66|18278.05|18158.05|18276.3|18156.3|10
1622703820000|2021-06-03 07:03:40|18276.81|18156.81|18280.18|18160.18|18280.18|18160.18|18276.48|18156.48|10
1622703830000|2021-06-03 07:03:50|18281.23|18161.23|18280.64|18160.64|18283.06|18163.06|18280.64|18160.64|10
1622703840000|2021-06-03 07:04:00|18281.21|18161.21|18281.09|18161.09|18282.07|18162.07|18278.88|18158.88|10
1622703850000|2021-06-03 07:04:10|18281.01|18161.01|18282.61|18162.61|18282.95|18162.95|18281.01|18161.01|10
1622703860000|2021-06-03 07:04:20|18282.92|18162.92|18278.49|18158.49|18282.92|18162.92|18278.39|18158.39|10
1622703870000|2021-06-03 07:04:30|18278.62|18158.62|18277.24|18157.24|18278.62|18158.62|18276.53|18156.53|10
1622703880000|2021-06-03 07:04:40|18277.38|18157.38|18281.03|18161.03|18281.03|18161.03|18277.38|18157.38|10
1622703890000|2021-06-03 07:04:50|18281.37|18161.37|18278.01|18158.01|18281.37|18161.37|18278.01|18158.01|10
1622703900000|2021-06-03 07:05:00|18276.94|18156.94|18278.06|18158.06|18278.39|18158.39|18276.94|18156.94|10
1622703910000|2021-06-03 07:05:10|18277.41|18157.41|18276.91|18156.91|18277.7|18157.7|18276.77|18156.77|10
1622703920000|2021-06-03 07:05:20|18277.53|18157.53|18282.8|18162.8|18283.27|18163.27|18277.52|18157.52|10
1622703930000|2021-06-03 07:05:30|18282.85|18162.85|18280|18160|18283.25|18163.25|18280|18160|10
1622703940000|2021-06-03 07:05:40|18280.38|18160.38|18280.67|18160.67|18280.76|18160.76|18279.51|18159.51|10
1622703950000|2021-06-03 07:05:50|18281.31|18161.31|18281.06|18161.06|18281.91|18161.91|18280.57|18160.57|10
1622703960000|2021-06-03 07:06:00|18281.79|18161.79|18277.22|18157.22|18281.79|18161.79|18276.62|18156.62|10
1622703970000|2021-06-03 07:06:10|18276.88|18156.88|18270.21|18150.21|18276.88|18156.88|18270.21|18150.21|10
1622703980000|2021-06-03 07:06:20|18270.9|18150.9|18265.65|18145.65|18270.9|18150.9|18265.65|18145.65|10
1622703990000|2021-06-03 07:06:30|18264.71|18144.71|18263.7|18143.7|18264.71|18144.71|18263.65|18143.65|10
1622704000000|2021-06-03 07:06:40|18263.41|18143.41|18262.11|18142.11|18263.41|18143.41|18261.67|18141.67|10
1622704010000|2021-06-03 07:06:50|18262.74|18142.74|18260.2|18140.2|18262.74|18142.74|18259.95|18139.95|10
1622704020000|2021-06-03 07:07:00|18260.09|18140.09|18262.2|18142.2|18262.2|18142.2|18260.09|18140.09|9
1622704030000|2021-06-03 07:07:10|18262.3|18142.3|18261.1|18141.1|18262.3|18142.3|18260.57|18140.57|10
1622704040000|2021-06-03 07:07:20|18262.47|18142.47|18257.58|18137.58|18262.47|18142.47|18257.58|18137.58|10
1622704050000|2021-06-03 07:07:30|18257.6|18137.6|18258.04|18138.04|18258.04|18138.04|18256.03|18136.03|10
1622704060000|2021-06-03 07:07:40|18258.22|18138.22|18258.19|18138.19|18258.84|18138.84|18257.28|18137.28|10
1622704070000|2021-06-03 07:07:50|18259.16|18139.16|18258.77|18138.77|18260.66|18140.66|18258.77|18138.77|10
1622704080000|2021-06-03 07:08:00|18258.57|18138.57|18253.3|18133.3|18258.57|18138.57|18253.3|18133.3|10
1622704090000|2021-06-03 07:08:10|18253.28|18133.28|18252.28|18132.28|18255.28|18135.28|18252.28|18132.28|10
1622704100000|2021-06-03 07:08:20|18252.39|18132.39|18251.6|18131.6|18252.39|18132.39|18251.26|18131.26|10
1622704110000|2021-06-03 07:08:30|18251.35|18131.35|18251.33|18131.33|18252.32|18132.32|18250.51|18130.51|10
1622704120000|2021-06-03 07:08:40|18251.02|18131.02|18250.32|18130.32|18251.02|18131.02|18249.43|18129.43|10
1622704130000|2021-06-03 07:08:50|18249.28|18129.28|18246.24|18126.24|18249.43|18129.43|18245.79|18125.79|10
1622704140000|2021-06-03 07:09:00|18246.14|18126.14|18241.56|18121.56|18246.14|18126.14|18241.56|18121.56|10
1622704150000|2021-06-03 07:09:10|18239.64|18119.64|18237.12|18117.12|18239.64|18119.64|18236.82|18116.82|10
1622704160000|2021-06-03 07:09:20|18236.76|18116.76|18238.43|18118.43|18238.77|18118.77|18236.76|18116.76|10
1622704170000|2021-06-03 07:09:30|18238.8|18118.8|18238.33|18118.33|18238.93|18118.93|18237.36|18117.36|10
1622704180000|2021-06-03 07:09:40|18238.28|18118.28|18241.29|18121.29|18241.29|18121.29|18238.28|18118.28|10
1622704190000|2021-06-03 07:09:50|18241.84|18121.84|18248.36|18128.36|18248.49|18128.49|18241.8|18121.8|10
1622704200000|2021-06-03 07:10:00|18249.27|18129.27|18253.39|18133.39|18253.39|18133.39|18249.27|18129.27|10
1622704210000|2021-06-03 07:10:10|18253.09|18133.09|18253.15|18133.15|18253.89|18133.89|18252.06|18132.06|10
1622704220000|2021-06-03 07:10:20|18253.89|18133.89|18256.9|18136.9|18256.9|18136.9|18253.89|18133.89|10
1622704230000|2021-06-03 07:10:30|18256.23|18136.23|18256.33|18136.33|18256.62|18136.62|18255.81|18135.81|10
1622704240000|2021-06-03 07:10:40|18256.26|18136.26|18256.34|18136.34|18256.62|18136.62|18255.51|18135.51|10
1622704250000|2021-06-03 07:10:50|18256.6|18136.6|18254.76|18134.76|18257.59|18137.59|18254.76|18134.76|10
1622704260000|2021-06-03 07:11:00|18253.73|18133.73|18249.33|18129.33|18253.73|18133.73|18249.33|18129.33|10
1622704270000|2021-06-03 07:11:10|18249.13|18129.13|18243.63|18123.63|18249.13|18129.13|18243.63|18123.63|10
1622704280000|2021-06-03 07:11:20|18242.41|18122.41|18238.18|18118.18|18242.41|18122.41|18238.18|18118.18|10
1622704290000|2021-06-03 07:11:30|18237.94|18117.94|18214.98|18094.98|18237.94|18117.94|18214.98|18094.98|10
1622704300000|2021-06-03 07:11:40|18214.83|18094.83|18207.42|18087.42|18214.83|18094.83|18207.42|18087.42|10
1622704310000|2021-06-03 07:11:50|18206.7|18086.7|18198.15|18078.15|18206.7|18086.7|18196.74|18076.74|10
1622704320000|2021-06-03 07:12:00|18197.62|18077.62|18199.15|18079.15|18199.92|18079.92|18197.41|18077.41|10
1622704330000|2021-06-03 07:12:10|18197.44|18077.44|18188.81|18068.81|18197.44|18077.44|18188.81|18068.81|10
1622704340000|2021-06-03 07:12:20|18188.41|18068.41|18188.58|18068.58|18188.85|18068.85|18187.76|18067.76|10
1622704350000|2021-06-03 07:12:30|18188.67|18068.67|18191.77|18071.77|18191.77|18071.77|18188.67|18068.67|10
1622704360000|2021-06-03 07:12:40|18191.67|18071.67|18192.03|18072.03|18192.45|18072.45|18190.46|18070.46|10
1622704370000|2021-06-03 07:12:50|18191.88|18071.88|18190.61|18070.61|18191.88|18071.88|18190.61|18070.61|10
1622704380000|2021-06-03 07:13:00|18190.37|18070.37|18188.78|18068.78|18190.37|18070.37|18188.27|18068.27|10
1622704390000|2021-06-03 07:13:10|18186.24|18066.24|18183.08|18063.08|18186.63|18066.63|18183.08|18063.08|10
1622704400000|2021-06-03 07:13:20|18183.05|18063.05|18184.82|18064.82|18184.82|18064.82|18183.05|18063.05|10
1622704410000|2021-06-03 07:13:30|18184.39|18064.39|18189.44|18069.44|18189.44|18069.44|18184.26|18064.26|9
1622704420000|2021-06-03 07:13:40|18190.08|18070.08|18190.35|18070.35|18191.97|18071.97|18190.08|18070.08|9
1622704430000|2021-06-03 07:13:50|18190.53|18070.53|18192.88|18072.88|18193.13|18073.13|18190.53|18070.53|10
1622704440000|2021-06-03 07:14:00|18193.05|18073.05|18191.68|18071.68|18193.47|18073.47|18191.68|18071.68|10
1622704450000|2021-06-03 07:14:10|18190.29|18070.29|18191.53|18071.53|18191.62|18071.62|18190.29|18070.29|10
1622704460000|2021-06-03 07:14:20|18191.47|18071.47|18190.4|18070.4|18192.34|18072.34|18190.4|18070.4|10
1622704470000|2021-06-03 07:14:30|18190.04|18070.04|18186.37|18066.37|18190.04|18070.04|18186.37|18066.37|10
1622704480000|2021-06-03 07:14:40|18186.7|18066.7|18181.23|18061.23|18186.99|18066.99|18181.23|18061.23|10
1622704490000|2021-06-03 07:14:50|18181.33|18061.33|18173.39|18053.39|18181.33|18061.33|18173.39|18053.39|9
1622704500000|2021-06-03 07:15:00|18173.04|18053.04|18172.91|18052.91|18173.63|18053.63|18171.08|18051.08|10
1622704510000|2021-06-03 07:15:10|18173.52|18053.52|18175.22|18055.22|18175.22|18055.22|18172.88|18052.88|10
1622704520000|2021-06-03 07:15:20|18175.93|18055.93|18182.91|18062.91|18182.91|18062.91|18175.93|18055.93|9
1622704530000|2021-06-03 07:15:30|18185.19|18065.19|18190.9|18070.9|18190.9|18070.9|18185.19|18065.19|10
1622704540000|2021-06-03 07:15:40|18190.92|18070.92|18192.04|18072.04|18192.69|18072.69|18190.92|18070.92|9
1622704550000|2021-06-03 07:15:50|18192.14|18072.14|18191.93|18071.93|18192.6|18072.6|18191.37|18071.37|10
1622704560000|2021-06-03 07:16:00|18193.07|18073.07|18205.06|18085.06|18205.06|18085.06|18193.07|18073.07|10
1622704570000|2021-06-03 07:16:10|18205.43|18085.43|18204.2|18084.2|18205.59|18085.59|18204.13|18084.13|10
1622704580000|2021-06-03 07:16:20|18204.09|18084.09|18204.35|18084.35|18205.1|18085.1|18204.09|18084.09|10
1622704590000|2021-06-03 07:16:30|18204.47|18084.47|18205.81|18085.81|18205.81|18085.81|18204.47|18084.47|10
1622704600000|2021-06-03 07:16:40|18205.59|18085.59|18205.45|18085.45|18206.09|18086.09|18205.45|18085.45|10
1622704610000|2021-06-03 07:16:50|18205.69|18085.69|18210.37|18090.37|18210.37|18090.37|18205.69|18085.69|10
1622704620000|2021-06-03 07:17:00|18210.74|18090.74|18215.54|18095.54|18215.6|18095.6|18210.74|18090.74|10
1622704630000|2021-06-03 07:17:10|18215.79|18095.79|18217.47|18097.47|18217.47|18097.47|18215.43|18095.43|10
1622704640000|2021-06-03 07:17:20|18217.54|18097.54|18213.25|18093.25|18217.57|18097.57|18213.25|18093.25|10
1622704650000|2021-06-03 07:17:30|18212.86|18092.86|18212|18092|18213.58|18093.58|18212|18092|10
1622704660000|2021-06-03 07:17:40|18212.2|18092.2|18211.17|18091.17|18212.2|18092.2|18211.12|18091.12|9
1622704670000|2021-06-03 07:17:50|18211.15|18091.15|18213.69|18093.69|18214.13|18094.13|18211.15|18091.15|10
1622704680000|2021-06-03 07:18:00|18213.47|18093.47|18213.56|18093.56|18213.56|18093.56|18212.48|18092.48|9
1622704690000|2021-06-03 07:18:10|18213.57|18093.57|18213.13|18093.13|18213.57|18093.57|18213|18093|10
1622704700000|2021-06-03 07:18:20|18214.1|18094.1|18213.49|18093.49|18214.27|18094.27|18213.27|18093.27|10
1622704710000|2021-06-03 07:18:30|18213.01|18093.01|18213.4|18093.4|18213.91|18093.91|18213.01|18093.01|10
1622704720000|2021-06-03 07:18:40|18213.89|18093.89|18214.43|18094.43|18215.65|18095.65|18213.89|18093.89|9
1622704730000|2021-06-03 07:18:50|18214.24|18094.24|18213.59|18093.59|18214.36|18094.36|18213.11|18093.11|10
1622704740000|2021-06-03 07:19:00|18213.53|18093.53|18212.48|18092.48|18213.74|18093.74|18212.27|18092.27|10
1622704750000|2021-06-03 07:19:10|18210.35|18090.35|18207.94|18087.94|18210.35|18090.35|18207.94|18087.94|10
1622704760000|2021-06-03 07:19:20|18208.16|18088.16|18210.2|18090.2|18210.25|18090.25|18208.1|18088.1|10
1622704770000|2021-06-03 07:19:30|18210.63|18090.63|18209.52|18089.52|18210.81|18090.81|18209.21|18089.21|10
1622704780000|2021-06-03 07:19:40|18209.63|18089.63|18205.49|18085.49|18209.63|18089.63|18205.49|18085.49|10
1622704790000|2021-06-03 07:19:50|18205.38|18085.38|18205.59|18085.59|18205.63|18085.63|18203.17|18083.17|9
1622704800000|2021-06-03 07:20:00|18205.64|18085.64|18206.83|18086.83|18207.11|18087.11|18204.72|18084.72|10
1622704810000|2021-06-03 07:20:10|18206.72|18086.72|18205.96|18085.96|18207.55|18087.55|18205.96|18085.96|10
1622704820000|2021-06-03 07:20:20|18206.96|18086.96|18210.45|18090.45|18211.17|18091.17|18206.96|18086.96|10
1622704830000|2021-06-03 07:20:30|18210.82|18090.82|18206.37|18086.37|18212.18|18092.18|18206.37|18086.37|10
1622704840000|2021-06-03 07:20:40|18204.47|18084.47|18185.81|18065.81|18204.91|18084.91|18185.81|18065.81|10
1622704850000|2021-06-03 07:20:50|18184.24|18064.24|18175.88|18055.88|18184.24|18064.24|18175.32|18055.32|10
1622704860000|2021-06-03 07:21:00|18175.77|18055.77|18173.21|18053.21|18175.77|18055.77|18172.11|18052.11|10
1622704870000|2021-06-03 07:21:10|18174.05|18054.05|18174.76|18054.76|18174.88|18054.88|18172.06|18052.06|10
1622704880000|2021-06-03 07:21:20|18174.19|18054.19|18155.52|18035.52|18174.19|18054.19|18155.52|18035.52|10
1622704890000|2021-06-03 07:21:30|18154.75|18034.75|18141.91|18021.91|18154.75|18034.75|18141.91|18021.91|10
1622704900000|2021-06-03 07:21:40|18140.96|18020.96|18132.93|18012.93|18140.96|18020.96|18132.93|18012.93|10
1622704910000|2021-06-03 07:21:50|18134.43|18014.43|18134.94|18014.94|18135.61|18015.61|18134.16|18014.16|10
1622704920000|2021-06-03 07:22:00|18135.2|18015.2|18141.56|18021.56|18141.56|18021.56|18135.2|18015.2|10
1622704930000|2021-06-03 07:22:10|18143.79|18023.79|18148.45|18028.45|18150.05|18030.05|18143.79|18023.79|9
1622704940000|2021-06-03 07:22:20|18149.75|18029.75|18144.73|18024.73|18149.75|18029.75|18144.73|18024.73|10
1622704950000|2021-06-03 07:22:30|18144.81|18024.81|18142.7|18022.7|18144.81|18024.81|18142.32|18022.32|10
1622704960000|2021-06-03 07:22:40|18141.02|18021.02|18139.43|18019.43|18141.09|18021.09|18139.18|18019.18|10
1622704970000|2021-06-03 07:22:50|18139.3|18019.3|18136.65|18016.65|18139.3|18019.3|18136.27|18016.27|10
1622704980000|2021-06-03 07:23:00|18136.31|18016.31|18137.66|18017.66|18137.66|18017.66|18135.1|18015.1|10
1622704990000|2021-06-03 07:23:10|18137.74|18017.74|18140.71|18020.71|18140.71|18020.71|18137.74|18017.74|10
1622705000000|2021-06-03 07:23:20|18140.76|18020.76|18139.24|18019.24|18141.42|18021.42|18139.02|18019.02|10
1622705010000|2021-06-03 07:23:30|18138.23|18018.23|18137.91|18017.91|18138.23|18018.23|18136.53|18016.53|10
1622705020000|2021-06-03 07:23:40|18137.67|18017.67|18138.02|18018.02|18138.55|18018.55|18137.67|18017.67|10
1622705030000|2021-06-03 07:23:50|18138.34|18018.34|18136.98|18016.98|18138.4|18018.4|18136.98|18016.98|10
1622705040000|2021-06-03 07:24:00|18136.78|18016.78|18140.17|18020.17|18140.22|18020.22|18136.78|18016.78|10
1622705050000|2021-06-03 07:24:10|18140.8|18020.8|18140.05|18020.05|18141|18021|18139.86|18019.86|9
1622705060000|2021-06-03 07:24:20|18139.35|18019.35|18142.13|18022.13|18143.86|18023.86|18139.35|18019.35|10
1622705070000|2021-06-03 07:24:30|18141.78|18021.78|18136.36|18016.36|18141.9|18021.9|18136.36|18016.36|10
1622705080000|2021-06-03 07:24:40|18135.93|18015.93|18129.65|18009.65|18135.93|18015.93|18129.65|18009.65|10
1622705090000|2021-06-03 07:24:50|18129.5|18009.5|18125.7|18005.7|18129.5|18009.5|18125.7|18005.7|10
1622705100000|2021-06-03 07:25:00|18125.4|18005.4|18127.88|18007.88|18127.88|18007.88|18125.4|18005.4|10
1622705110000|2021-06-03 07:25:10|18128.43|18008.43|18131.03|18011.03|18131.03|18011.03|18128.43|18008.43|10
1622705120000|2021-06-03 07:25:20|18131.13|18011.13|18132.67|18012.67|18133.18|18013.18|18131.13|18011.13|10
1622705130000|2021-06-03 07:25:30|18132.5|18012.5|18136.05|18016.05|18136.05|18016.05|18132.43|18012.43|10
1622705140000|2021-06-03 07:25:40|18135.28|18015.28|18137.46|18017.46|18137.66|18017.66|18135.28|18015.28|10
1622705150000|2021-06-03 07:25:50|18137.65|18017.65|18137.69|18017.69|18138.1|18018.1|18137.33|18017.33|10
1622705160000|2021-06-03 07:26:00|18137.84|18017.84|18139.38|18019.38|18139.96|18019.96|18137.39|18017.39|10
1622705170000|2021-06-03 07:26:10|18139.03|18019.03|18141.79|18021.79|18141.79|18021.79|18138.95|18018.95|10
1622705180000|2021-06-03 07:26:20|18141.8|18021.8|18141.46|18021.46|18141.98|18021.98|18141.46|18021.46|9
1622705190000|2021-06-03 07:26:30|18141.15|18021.15|18142.83|18022.83|18142.83|18022.83|18141.15|18021.15|10
1622705200000|2021-06-03 07:26:40|18142.95|18022.95|18145.27|18025.27|18145.27|18025.27|18142.95|18022.95|10
1622705210000|2021-06-03 07:26:50|18144.93|18024.93|18146.97|18026.97|18147.48|18027.48|18144.93|18024.93|9
1622705220000|2021-06-03 07:27:00|18147.06|18027.06|18148.09|18028.09|18148.09|18028.09|18145.84|18025.84|10
1622705230000|2021-06-03 07:27:10|18147.81|18027.81|18145.92|18025.92|18147.81|18027.81|18145.92|18025.92|10
1622705240000|2021-06-03 07:27:20|18145.26|18025.26|18142.75|18022.75|18145.26|18025.26|18142.75|18022.75|10
1622705250000|2021-06-03 07:27:30|18143.1|18023.1|18143.78|18023.78|18143.79|18023.79|18143.09|18023.09|9
1622705260000|2021-06-03 07:27:40|18144.78|18024.78|18145.56|18025.56|18145.56|18025.56|18144.38|18024.38|9
1622705270000|2021-06-03 07:27:50|18144.53|18024.53|18142.3|18022.3|18144.8|18024.8|18142.3|18022.3|10
1622705280000|2021-06-03 07:28:00|18142.06|18022.06|18134.11|18014.11|18142.06|18022.06|18134.11|18014.11|10
1622705290000|2021-06-03 07:28:10|18134.55|18014.55|18133.63|18013.63|18134.7|18014.7|18133.27|18013.27|10
1622705300000|2021-06-03 07:28:20|18133.29|18013.29|18131.36|18011.36|18133.67|18013.67|18131.36|18011.36|10
1622705310000|2021-06-03 07:28:30|18130.5|18010.5|18121.8|18001.8|18130.5|18010.5|18121.8|18001.8|10
1622705320000|2021-06-03 07:28:40|18121.41|18001.41|18119.39|17999.39|18121.41|18001.41|18119.39|17999.39|10
1622705330000|2021-06-03 07:28:50|18119.58|17999.58|18120.47|18000.47|18120.47|18000.47|18119.48|17999.48|10
1622705340000|2021-06-03 07:29:00|18120.22|18000.22|18118.2|17998.2|18120.28|18000.28|18118.2|17998.2|10
1622705350000|2021-06-03 07:29:10|18117.46|17997.46|18117.68|17997.68|18117.68|17997.68|18115.93|17995.93|10
1622705360000|2021-06-03 07:29:20|18117.82|17997.82|18122.82|18002.82|18122.82|18002.82|18117.44|17997.44|10
1622705370000|2021-06-03 07:29:30|18124.18|18004.18|18128.05|18008.05|18128.05|18008.05|18124.18|18004.18|10
1622705380000|2021-06-03 07:29:40|18128.21|18008.21|18128.09|18008.09|18128.45|18008.45|18128.01|18008.01|10
1622705390000|2021-06-03 07:29:50|18127.77|18007.77|18125.17|18005.17|18127.86|18007.86|18125.17|18005.17|10
1622705400000|2021-06-03 07:30:00|18124.96|18004.96|18126.1|18006.1|18126.1|18006.1|18124.66|18004.66|9
1622705410000|2021-06-03 07:30:10|18126.46|18006.46|18128.76|18008.76|18128.76|18008.76|18126.46|18006.46|9
1622705420000|2021-06-03 07:30:20|18129.26|18009.26|18131.07|18011.07|18131.07|18011.07|18129.26|18009.26|10
1622705430000|2021-06-03 07:30:30|18131.39|18011.39|18131.51|18011.51|18131.51|18011.51|18130.48|18010.48|10
1622705440000|2021-06-03 07:30:40|18131.94|18011.94|18138.1|18018.1|18138.16|18018.16|18131.26|18011.26|10
1622705450000|2021-06-03 07:30:50|18138.23|18018.23|18140.43|18020.43|18140.43|18020.43|18138.23|18018.23|10
1622705460000|2021-06-03 07:31:00|18140.84|18020.84|18142.64|18022.64|18143.29|18023.29|18140.84|18020.84|9
1622705470000|2021-06-03 07:31:10|18142.42|18022.42|18150.19|18030.19|18150.19|18030.19|18142.42|18022.42|10
1622705480000|2021-06-03 07:31:20|18150.79|18030.79|18159.74|18039.74|18159.74|18039.74|18150.79|18030.79|10
1622705490000|2021-06-03 07:31:30|18160.71|18040.71|18165.66|18045.66|18166.02|18046.02|18160.71|18040.71|9
1622705500000|2021-06-03 07:31:40|18165.73|18045.73|18164.66|18044.66|18165.73|18045.73|18163.87|18043.87|10
1622705510000|2021-06-03 07:31:50|18164.65|18044.65|18165.39|18045.39|18165.48|18045.48|18164.13|18044.13|10
1622705520000|2021-06-03 07:32:00|18165.31|18045.31|18167.58|18047.58|18167.58|18047.58|18165.31|18045.31|10
1622705530000|2021-06-03 07:32:10|18167.69|18047.69|18167.11|18047.11|18168.14|18048.14|18166.87|18046.87|10
1622705540000|2021-06-03 07:32:20|18167.37|18047.37|18165.17|18045.17|18168.08|18048.08|18164.63|18044.63|10
1622705550000|2021-06-03 07:32:30|18165.05|18045.05|18170.04|18050.04|18170.57|18050.57|18163.97|18043.97|10
1622705560000|2021-06-03 07:32:40|18169.99|18049.99|18171.6|18051.6|18172.32|18052.32|18169.88|18049.88|10
1622705570000|2021-06-03 07:32:50|18171.45|18051.45|18170.9|18050.9|18171.83|18051.83|18170.9|18050.9|10
1622705580000|2021-06-03 07:33:00|18169.69|18049.69|18169.58|18049.58|18169.69|18049.69|18168.86|18048.86|9
1622705590000|2021-06-03 07:33:10|18169.8|18049.8|18174.45|18054.45|18174.45|18054.45|18169.8|18049.8|10
1622705600000|2021-06-03 07:33:20|18174.85|18054.85|18177.93|18057.93|18177.93|18057.93|18174.65|18054.65|10
1622705610000|2021-06-03 07:33:30|18178.23|18058.23|18181.63|18061.63|18181.63|18061.63|18177.6|18057.6|10
1622705620000|2021-06-03 07:33:40|18181.56|18061.56|18183.78|18063.78|18184.04|18064.04|18181.56|18061.56|10
1622705630000|2021-06-03 07:33:50|18183.6|18063.6|18185.04|18065.04|18185.04|18065.04|18183.5|18063.5|9
1622705640000|2021-06-03 07:34:00|18185.5|18065.5|18193.99|18073.99|18193.99|18073.99|18185.5|18065.5|10
1622705650000|2021-06-03 07:34:10|18194.61|18074.61|18197.71|18077.71|18197.71|18077.71|18194.61|18074.61|10
1622705660000|2021-06-03 07:34:20|18196.4|18076.4|18193.35|18073.35|18196.74|18076.74|18193.06|18073.06|10
1622705670000|2021-06-03 07:34:30|18193.52|18073.52|18194.42|18074.42|18194.42|18074.42|18193.45|18073.45|9
1622705680000|2021-06-03 07:34:40|18193.03|18073.03|18192.33|18072.33|18193.53|18073.53|18192.33|18072.33|10
1622705690000|2021-06-03 07:34:50|18192.29|18072.29|18192.63|18072.63|18192.92|18072.92|18192.24|18072.24|10
1622705700000|2021-06-03 07:35:00|18192.57|18072.57|18195.49|18075.49|18195.49|18075.49|18192.57|18072.57|10
1622705710000|2021-06-03 07:35:10|18194.93|18074.93|18195.52|18075.52|18195.58|18075.58|18194.26|18074.26|10
1622705720000|2021-06-03 07:35:20|18195.42|18075.42|18201.39|18081.39|18201.39|18081.39|18194.79|18074.79|10
1622705730000|2021-06-03 07:35:30|18201.44|18081.44|18202.49|18082.49|18202.55|18082.55|18201.44|18081.44|10
1622705740000|2021-06-03 07:35:40|18202.5|18082.5|18200.8|18080.8|18202.5|18082.5|18200.8|18080.8|9
1622705750000|2021-06-03 07:35:50|18200.58|18080.58|18199.82|18079.82|18200.7|18080.7|18199.77|18079.77|10
1622705760000|2021-06-03 07:36:00|18199.6|18079.6|18197.4|18077.4|18199.6|18079.6|18197.09|18077.09|10
1622705770000|2021-06-03 07:36:10|18197.94|18077.94|18197.57|18077.57|18198.43|18078.43|18197.44|18077.44|10
1622705780000|2021-06-03 07:36:20|18197.44|18077.44|18197.07|18077.07|18197.74|18077.74|18196.98|18076.98|9
1622705790000|2021-06-03 07:36:30|18196.81|18076.81|18196.34|18076.34|18196.81|18076.81|18195.41|18075.41|10
1622705800000|2021-06-03 07:36:40|18196.12|18076.12|18195.39|18075.39|18196.12|18076.12|18195.39|18075.39|9
1622705810000|2021-06-03 07:36:50|18195.41|18075.41|18195.56|18075.56|18195.56|18075.56|18194.95|18074.95|8
1622705820000|2021-06-03 07:37:00|18196.74|18076.74|18198.21|18078.21|18199.23|18079.23|18196.74|18076.74|10
1622705830000|2021-06-03 07:37:10|18198.26|18078.26|18195.84|18075.84|18198.56|18078.56|18195.84|18075.84|10
1622705840000|2021-06-03 07:37:20|18195.05|18075.05|18192.15|18072.15|18195.05|18075.05|18192.15|18072.15|10
1622705850000|2021-06-03 07:37:30|18192.13|18072.13|18182.99|18062.99|18192.13|18072.13|18182.99|18062.99|10
1622705860000|2021-06-03 07:37:40|18181.44|18061.44|18178.53|18058.53|18181.44|18061.44|18178.53|18058.53|10
1622705870000|2021-06-03 07:37:50|18179.26|18059.26|18172.51|18052.51|18179.26|18059.26|18172.51|18052.51|10
1622705880000|2021-06-03 07:38:00|18172.29|18052.29|18168.58|18048.58|18172.29|18052.29|18168.58|18048.58|10
1622705890000|2021-06-03 07:38:10|18168.77|18048.77|18169.41|18049.41|18170.12|18050.12|18168.46|18048.46|10
1622705900000|2021-06-03 07:38:20|18170.09|18050.09|18173.52|18053.52|18174.02|18054.02|18170.09|18050.09|10
1622705910000|2021-06-03 07:38:30|18173.77|18053.77|18173.43|18053.43|18174.02|18054.02|18172.95|18052.95|10
1622705920000|2021-06-03 07:38:40|18174.31|18054.31|18177.37|18057.37|18177.37|18057.37|18173.9|18053.9|10
1622705930000|2021-06-03 07:38:50|18178|18058|18178.02|18058.02|18180.06|18060.06|18177.78|18057.78|10
1622705940000|2021-06-03 07:39:00|18177.66|18057.66|18180.28|18060.28|18180.28|18060.28|18177.66|18057.66|10
1622705950000|2021-06-03 07:39:10|18180.27|18060.27|18181.77|18061.77|18182.66|18062.66|18180.27|18060.27|10
1622705960000|2021-06-03 07:39:20|18181.65|18061.65|18177.41|18057.41|18181.65|18061.65|18176.85|18056.85|10
1622705970000|2021-06-03 07:39:30|18177.53|18057.53|18181.29|18061.29|18181.29|18061.29|18177.53|18057.53|10
1622705980000|2021-06-03 07:39:40|18180.93|18060.93|18182.34|18062.34|18182.4|18062.4|18180.93|18060.93|10
1622705990000|2021-06-03 07:39:50|18182.7|18062.7|18182.64|18062.64|18183.6|18063.6|18182.61|18062.61|10
1622706000000|2021-06-03 07:40:00|18181.34|18061.34|18184.19|18064.19|18184.22|18064.22|18181.13|18061.13|10
1622706010000|2021-06-03 07:40:10|18184.28|18064.28|18185.19|18065.19|18185.45|18065.45|18183.96|18063.96|10
1622706020000|2021-06-03 07:40:20|18183.78|18063.78|18181.37|18061.37|18183.78|18063.78|18181.35|18061.35|10
1622706030000|2021-06-03 07:40:30|18181.33|18061.33|18181.03|18061.03|18182.08|18062.08|18181|18061|10
1622706040000|2021-06-03 07:40:40|18182.16|18062.16|18185.35|18065.35|18185.35|18065.35|18182.16|18062.16|10
1622706050000|2021-06-03 07:40:50|18185.83|18065.83|18187.17|18067.17|18187.27|18067.27|18185.83|18065.83|10
1622706060000|2021-06-03 07:41:00|18187.43|18067.43|18186.14|18066.14|18188.09|18068.09|18185.78|18065.78|10
1622706070000|2021-06-03 07:41:10|18185.29|18065.29|18182.94|18062.94|18185.68|18065.68|18182.94|18062.94|10
1622706080000|2021-06-03 07:41:20|18183.49|18063.49|18180.94|18060.94|18184.05|18064.05|18180.94|18060.94|10
1622706090000|2021-06-03 07:41:30|18180.92|18060.92|18182.27|18062.27|18182.27|18062.27|18180.92|18060.92|10
1622706100000|2021-06-03 07:41:40|18182.17|18062.17|18183.47|18063.47|18183.47|18063.47|18182.17|18062.17|10
1622706110000|2021-06-03 07:41:50|18182.84|18062.84|18183.15|18063.15|18184.51|18064.51|18182.84|18062.84|10
1622706120000|2021-06-03 07:42:00|18183.27|18063.27|18183.76|18063.76|18184.19|18064.19|18182.99|18062.99|9
1622706130000|2021-06-03 07:42:10|18183.93|18063.93|18186.43|18066.43|18186.64|18066.64|18183.89|18063.89|10
1622706140000|2021-06-03 07:42:20|18188.29|18068.29|18190.34|18070.34|18190.34|18070.34|18188.24|18068.24|10
1622706150000|2021-06-03 07:42:30|18190.38|18070.38|18194.62|18074.62|18194.62|18074.62|18190.38|18070.38|10
1622706160000|2021-06-03 07:42:40|18194.84|18074.84|18196.24|18076.24|18196.24|18076.24|18194.83|18074.83|9
1622706170000|2021-06-03 07:42:50|18197.11|18077.11|18196.67|18076.67|18197.77|18077.77|18196.54|18076.54|10
1622706180000|2021-06-03 07:43:00|18196.7|18076.7|18192.79|18072.79|18196.9|18076.9|18192.76|18072.76|10
1622706190000|2021-06-03 07:43:10|18192.46|18072.46|18189.66|18069.66|18192.64|18072.64|18189.66|18069.66|10
1622706200000|2021-06-03 07:43:20|18190.09|18070.09|18185.53|18065.53|18190.09|18070.09|18185.53|18065.53|10
1622706210000|2021-06-03 07:43:30|18185.63|18065.63|18183|18063|18186.47|18066.47|18183|18063|10
1622706220000|2021-06-03 07:43:40|18182.99|18062.99|18181.62|18061.62|18183.04|18063.04|18181.53|18061.53|10
1622706230000|2021-06-03 07:43:50|18181.87|18061.87|18181.9|18061.9|18182.06|18062.06|18181.65|18061.65|10
1622706240000|2021-06-03 07:44:00|18182.15|18062.15|18181.98|18061.98|18183.13|18063.13|18181.98|18061.98|9
1622706250000|2021-06-03 07:44:10|18182.41|18062.41|18184.64|18064.64|18184.64|18064.64|18181.87|18061.87|10
1622706260000|2021-06-03 07:44:20|18184.56|18064.56|18186.32|18066.32|18186.9|18066.9|18184.56|18064.56|9
1622706270000|2021-06-03 07:44:30|18186.4|18066.4|18187.78|18067.78|18187.78|18067.78|18186.4|18066.4|10
1622706280000|2021-06-03 07:44:40|18188.13|18068.13|18185.38|18065.38|18188.44|18068.44|18185.38|18065.38|10
1622706290000|2021-06-03 07:44:50|18185.63|18065.63|18185.63|18065.63|18185.68|18065.68|18184.54|18064.54|10
1622706300000|2021-06-03 07:45:00|18185.53|18065.53|18186.37|18066.37|18186.37|18066.37|18185.53|18065.53|10
1622706310000|2021-06-03 07:45:10|18186.45|18066.45|18190.75|18070.75|18190.76|18070.76|18186.45|18066.45|10
1622706320000|2021-06-03 07:45:20|18190.78|18070.78|18191.37|18071.37|18191.87|18071.87|18190.37|18070.37|10
1622706330000|2021-06-03 07:45:30|18191.62|18071.62|18193.1|18073.1|18193.1|18073.1|18191.05|18071.05|10
1622706340000|2021-06-03 07:45:40|18193.55|18073.55|18197.64|18077.64|18197.64|18077.64|18192.94|18072.94|10
1622706350000|2021-06-03 07:45:50|18197.73|18077.73|18200.81|18080.81|18200.81|18080.81|18197.47|18077.47|10
1622706360000|2021-06-03 07:46:00|18201.07|18081.07|18204.79|18084.79|18204.83|18084.83|18201.07|18081.07|9
1622706370000|2021-06-03 07:46:10|18205.47|18085.47|18207.01|18087.01|18207.01|18087.01|18205.15|18085.15|9
1622706380000|2021-06-03 07:46:20|18208.26|18088.26|18210.21|18090.21|18211.47|18091.47|18208.26|18088.26|10
1622706390000|2021-06-03 07:46:30|18210.06|18090.06|18208.97|18088.97|18210.06|18090.06|18207.68|18087.68|10
1622706400000|2021-06-03 07:46:40|18208.4|18088.4|18211.76|18091.76|18211.76|18091.76|18207.92|18087.92|10
1622706410000|2021-06-03 07:46:50|18211.94|18091.94|18213.35|18093.35|18213.35|18093.35|18211.77|18091.77|9
1622706420000|2021-06-03 07:47:00|18213.88|18093.88|18213.16|18093.16|18213.96|18093.96|18212.77|18092.77|10
1622706430000|2021-06-03 07:47:10|18213.35|18093.35|18213.13|18093.13|18213.48|18093.48|18211.67|18091.67|9
1622706440000|2021-06-03 07:47:20|18213.11|18093.11|18217.77|18097.77|18217.77|18097.77|18213.11|18093.11|10
1622706450000|2021-06-03 07:47:30|18218.13|18098.13|18217.42|18097.42|18218.33|18098.33|18217.42|18097.42|9
1622706460000|2021-06-03 07:47:40|18217.98|18097.98|18216.15|18096.15|18218.79|18098.79|18216.15|18096.15|10
1622706470000|2021-06-03 07:47:50|18215.97|18095.97|18215|18095|18215.97|18095.97|18215|18095|9
1622706480000|2021-06-03 07:48:00|18214.57|18094.57|18207.73|18087.73|18214.57|18094.57|18207.73|18087.73|10
1622706490000|2021-06-03 07:48:10|18206.32|18086.32|18204.81|18084.81|18206.39|18086.39|18204.63|18084.63|10
1622706500000|2021-06-03 07:48:20|18204.47|18084.47|18201.92|18081.92|18204.47|18084.47|18201.92|18081.92|10
1622706510000|2021-06-03 07:48:30|18202.58|18082.58|18202.4|18082.4|18202.83|18082.83|18201.64|18081.64|9
1622706520000|2021-06-03 07:48:40|18201.6|18081.6|18198.38|18078.38|18201.6|18081.6|18198.38|18078.38|9
1622706530000|2021-06-03 07:48:50|18196.51|18076.51|18188.78|18068.78|18196.51|18076.51|18188.78|18068.78|10
1622706540000|2021-06-03 07:49:00|18188.07|18068.07|18183.87|18063.87|18188.16|18068.16|18183.87|18063.87|9
1622706550000|2021-06-03 07:49:10|18183.09|18063.09|18179.93|18059.93|18183.09|18063.09|18179.93|18059.93|9
1622706560000|2021-06-03 07:49:20|18179.66|18059.66|18176.39|18056.39|18179.66|18059.66|18176.39|18056.39|10
1622706570000|2021-06-03 07:49:30|18175.06|18055.06|18178.45|18058.45|18178.45|18058.45|18175.06|18055.06|10
1622706580000|2021-06-03 07:49:40|18178.4|18058.4|18178.3|18058.3|18178.88|18058.88|18177.4|18057.4|10
1622706590000|2021-06-03 07:49:50|18179.32|18059.32|18181.23|18061.23|18181.23|18061.23|18179.12|18059.12|10
1622706600000|2021-06-03 07:50:00|18180.58|18060.58|18178.52|18058.52|18180.58|18060.58|18178.52|18058.52|10
1622706610000|2021-06-03 07:50:10|18178.79|18058.79|18179.58|18059.58|18179.77|18059.77|18178.79|18058.79|10
1622706620000|2021-06-03 07:50:20|18180.27|18060.27|18181.97|18061.97|18182.1|18062.1|18180.27|18060.27|10
1622706630000|2021-06-03 07:50:30|18182.39|18062.39|18186.37|18066.37|18186.37|18066.37|18181.44|18061.44|10
1622706640000|2021-06-03 07:50:40|18185.84|18065.84|18183.84|18063.84|18186.95|18066.95|18183.84|18063.84|10
1622706650000|2021-06-03 07:50:50|18183.99|18063.99|18183.57|18063.57|18183.99|18063.99|18183.01|18063.01|10
1622706660000|2021-06-03 07:51:00|18183.41|18063.41|18182.02|18062.02|18183.54|18063.54|18182.02|18062.02|10
1622706670000|2021-06-03 07:51:10|18181.24|18061.24|18179|18059|18181.44|18061.44|18179|18059|10
1622706680000|2021-06-03 07:51:20|18179.02|18059.02|18175.44|18055.44|18179.02|18059.02|18175.44|18055.44|10
1622706690000|2021-06-03 07:51:30|18174.54|18054.54|18167.98|18047.98|18174.54|18054.54|18167.98|18047.98|10
1622706700000|2021-06-03 07:51:40|18168.13|18048.13|18166.76|18046.76|18168.13|18048.13|18166.46|18046.46|10
1622706710000|2021-06-03 07:51:50|18166.66|18046.66|18160.92|18040.92|18166.85|18046.85|18160.92|18040.92|10
1622706720000|2021-06-03 07:52:00|18160.48|18040.48|18160.68|18040.68|18160.68|18040.68|18159.3|18039.3|10
1622706730000|2021-06-03 07:52:10|18159.68|18039.68|18158.05|18038.05|18159.74|18039.74|18158.05|18038.05|10
1622706740000|2021-06-03 07:52:20|18157.41|18037.41|18154.98|18034.98|18157.41|18037.41|18154.98|18034.98|10
1622706750000|2021-06-03 07:52:30|18154.71|18034.71|18153.34|18033.34|18154.71|18034.71|18153.23|18033.23|10
1622706760000|2021-06-03 07:52:40|18153.2|18033.2|18154.54|18034.54|18154.54|18034.54|18153.09|18033.09|9
1622706770000|2021-06-03 07:52:50|18155.86|18035.86|18159.41|18039.41|18159.41|18039.41|18155.86|18035.86|10
1622706780000|2021-06-03 07:53:00|18159.39|18039.39|18160.21|18040.21|18160.37|18040.37|18159.33|18039.33|10
1622706790000|2021-06-03 07:53:10|18159.86|18039.86|18159.65|18039.65|18160.95|18040.95|18159.65|18039.65|8
1622706800000|2021-06-03 07:53:20|18160.2|18040.2|18164.25|18044.25|18164.31|18044.31|18160.2|18040.2|9
1622706810000|2021-06-03 07:53:30|18164.37|18044.37|18168.25|18048.25|18168.25|18048.25|18164.37|18044.37|10
1622706820000|2021-06-03 07:53:40|18167.91|18047.91|18165.52|18045.52|18167.94|18047.94|18165.52|18045.52|9
1622706830000|2021-06-03 07:53:50|18165.53|18045.53|18164.28|18044.28|18166.23|18046.23|18164.19|18044.19|10
1622706840000|2021-06-03 07:54:00|18164.91|18044.91|18161.81|18041.81|18164.98|18044.98|18161.81|18041.81|10
1622706850000|2021-06-03 07:54:10|18161.42|18041.42|18159.95|18039.95|18161.42|18041.42|18159.59|18039.59|10
1622706860000|2021-06-03 07:54:20|18158.59|18038.59|18158.41|18038.41|18158.86|18038.86|18158.17|18038.17|10
1622706870000|2021-06-03 07:54:30|18158.45|18038.45|18151.44|18031.44|18158.49|18038.49|18151.44|18031.44|10
1622706880000|2021-06-03 07:54:40|18151.42|18031.42|18147.1|18027.1|18151.42|18031.42|18147.1|18027.1|10
1622706890000|2021-06-03 07:54:50|18146.97|18026.97|18145|18025|18146.97|18026.97|18144.99|18024.99|10
1622706900000|2021-06-03 07:55:00|18145.04|18025.04|18143.27|18023.27|18145.27|18025.27|18143.27|18023.27|9
1622706910000|2021-06-03 07:55:10|18143.47|18023.47|18142.64|18022.64|18143.47|18023.47|18142.03|18022.03|10
1622706920000|2021-06-03 07:55:20|18143.06|18023.06|18146.99|18026.99|18146.99|18026.99|18143.05|18023.05|9
1622706930000|2021-06-03 07:55:30|18147.12|18027.12|18146.18|18026.18|18148.14|18028.14|18145.59|18025.59|9
1622706940000|2021-06-03 07:55:40|18145.69|18025.69|18142.31|18022.31|18145.79|18025.79|18142.21|18022.21|10
1622706950000|2021-06-03 07:55:50|18141.69|18021.69|18130.37|18010.37|18141.87|18021.87|18130.37|18010.37|10
1622706960000|2021-06-03 07:56:00|18129.15|18009.15|18130.89|18010.89|18130.89|18010.89|18126.92|18006.92|10
1622706970000|2021-06-03 07:56:10|18130.53|18010.53|18128.8|18008.8|18130.53|18010.53|18128.33|18008.33|10
1622706980000|2021-06-03 07:56:20|18128.02|18008.02|18128.04|18008.04|18128.66|18008.66|18127.26|18007.26|10
1622706990000|2021-06-03 07:56:30|18127.76|18007.76|18127.65|18007.65|18128.03|18008.03|18126.5|18006.5|10
1622707000000|2021-06-03 07:56:40|18127.58|18007.58|18126.33|18006.33|18127.58|18007.58|18126.33|18006.33|10
1622707010000|2021-06-03 07:56:50|18126.34|18006.34|18128.23|18008.23|18128.23|18008.23|18126.02|18006.02|9
1622707020000|2021-06-03 07:57:00|18128.54|18008.54|18123.77|18003.77|18128.54|18008.54|18123.77|18003.77|8
1622707030000|2021-06-03 07:57:10|18122.92|18002.92|18123.77|18003.77|18124.35|18004.35|18122.86|18002.86|10
1622707040000|2021-06-03 07:57:20|18123.72|18003.72|18124.95|18004.95|18125|18005|18123.03|18003.03|10
1622707050000|2021-06-03 07:57:30|18125.05|18005.05|18126.73|18006.73|18126.73|18006.73|18124.48|18004.48|10
1622707060000|2021-06-03 07:57:40|18128.34|18008.34|18130.8|18010.8|18130.8|18010.8|18128.34|18008.34|10
1622707070000|2021-06-03 07:57:50|18131.45|18011.45|18130.87|18010.87|18131.47|18011.47|18130.49|18010.49|10
1622707080000|2021-06-03 07:58:00|18130.86|18010.86|18131.97|18011.97|18132.59|18012.59|18130.86|18010.86|9
1622707090000|2021-06-03 07:58:10|18132.17|18012.17|18131.35|18011.35|18132.33|18012.33|18131.35|18011.35|9
1622707100000|2021-06-03 07:58:20|18130.92|18010.92|18130.9|18010.9|18131.43|18011.43|18130.9|18010.9|9
1622707110000|2021-06-03 07:58:30|18130.78|18010.78|18131.81|18011.81|18131.81|18011.81|18130.78|18010.78|9
1622707120000|2021-06-03 07:58:40|18131.84|18011.84|18131.98|18011.98|18133.08|18013.08|18131.84|18011.84|10
1622707130000|2021-06-03 07:58:50|18132.05|18012.05|18133.39|18013.39|18133.39|18013.39|18131.8|18011.8|10
1622707140000|2021-06-03 07:59:00|18132.97|18012.97|18135.85|18015.85|18135.85|18015.85|18132.97|18012.97|10
1622707150000|2021-06-03 07:59:10|18135.73|18015.73|18136.6|18016.6|18136.6|18016.6|18135.73|18015.73|9
1622707160000|2021-06-03 07:59:20|18136.51|18016.51|18139.62|18019.62|18139.84|18019.84|18136.51|18016.51|10
1622707170000|2021-06-03 07:59:30|18140.11|18020.11|18145.15|18025.15|18145.15|18025.15|18139.59|18019.59|10
1622707180000|2021-06-03 07:59:40|18145.29|18025.29|18146.78|18026.78|18147.15|18027.15|18145.29|18025.29|10
1622707190000|2021-06-03 07:59:50|18146.91|18026.91|18145.89|18025.89|18147.1|18027.1|18145.56|18025.56|10
1622707200000|2021-06-03 08:00:00|18146.55|18026.55|18146.66|18026.66|18146.66|18026.66|18145.03|18025.03|9
1622707210000|2021-06-03 08:00:10|18146.82|18026.82|18146.63|18026.63|18147.47|18027.47|18146.63|18026.63|10
1622707220000|2021-06-03 08:00:20|18146.83|18026.83|18150.56|18030.56|18150.56|18030.56|18146.83|18026.83|10
1622707230000|2021-06-03 08:00:30|18150.92|18030.92|18150.88|18030.88|18152.72|18032.72|18150.88|18030.88|10
1622707240000|2021-06-03 08:00:40|18150.71|18030.71|18150.04|18030.04|18151.16|18031.16|18149.4|18029.4|10
1622707250000|2021-06-03 08:00:50|18150.03|18030.03|18141.79|18021.79|18150.03|18030.03|18141.79|18021.79|10
1622707260000|2021-06-03 08:01:00|18139.64|18019.64|18131.02|18011.02|18139.64|18019.64|18131.02|18011.02|10
1622707270000|2021-06-03 08:01:10|18130.61|18010.61|18124.99|18004.99|18130.64|18010.64|18124.99|18004.99|9
1622707280000|2021-06-03 08:01:20|18124.39|18004.39|18123|18003|18124.39|18004.39|18122.29|18002.29|10
1622707290000|2021-06-03 08:01:30|18123.24|18003.24|18120.72|18000.72|18123.24|18003.24|18120.72|18000.72|10
1622707300000|2021-06-03 08:01:40|18120.45|18000.45|18118.95|17998.95|18120.45|18000.45|18118.95|17998.95|10
1622707310000|2021-06-03 08:01:50|18118.48|17998.48|18110.46|17990.46|18118.48|17998.48|18110.46|17990.46|10
1622707320000|2021-06-03 08:02:00|18106.2|17986.2|18098.77|17978.77|18108.05|17988.05|18098.77|17978.77|10
1622707330000|2021-06-03 08:02:10|18098.26|17978.26|18098.29|17978.29|18100.84|17980.84|18098.26|17978.26|10
1622707340000|2021-06-03 08:02:20|18098.75|17978.75|18100.26|17980.26|18101.88|17981.88|18098.75|17978.75|10
1622707350000|2021-06-03 08:02:30|18101.27|17981.27|18118.75|17998.75|18118.75|17998.75|18101.27|17981.27|10
1622707360000|2021-06-03 08:02:40|18120.21|18000.21|18136.16|18016.16|18136.16|18016.16|18120.21|18000.21|10
1622707370000|2021-06-03 08:02:50|18137.17|18017.17|18143.03|18023.03|18143.03|18023.03|18137.17|18017.17|10
1622707380000|2021-06-03 08:03:00|18142.97|18022.97|18151.15|18031.15|18151.15|18031.15|18142.73|18022.73|10
1622707390000|2021-06-03 08:03:10|18157.43|18037.43|18163.32|18043.32|18163.32|18043.32|18157.43|18037.43|9
1622707400000|2021-06-03 08:03:20|18164.44|18044.44|18167.55|18047.55|18167.55|18047.55|18164.06|18044.06|10
1622707410000|2021-06-03 08:03:30|18167.68|18047.68|18170.93|18050.93|18170.93|18050.93|18167.68|18047.68|10
1622707420000|2021-06-03 08:03:40|18171.85|18051.85|18173.37|18053.37|18174.94|18054.94|18171.85|18051.85|10
1622707430000|2021-06-03 08:03:50|18173.3|18053.3|18172.07|18052.07|18173.56|18053.56|18172.07|18052.07|9
1622707440000|2021-06-03 08:04:00|18172.91|18052.91|18170.71|18050.71|18172.94|18052.94|18169.84|18049.84|10
1622707450000|2021-06-03 08:04:10|18170.07|18050.07|18171.78|18051.78|18171.9|18051.9|18168.98|18048.98|10
1622707460000|2021-06-03 08:04:20|18172.41|18052.41|18170.61|18050.61|18172.81|18052.81|18170.61|18050.61|10
1622707470000|2021-06-03 08:04:30|18170.56|18050.56|18175.2|18055.2|18175.27|18055.27|18170.56|18050.56|10
1622707480000|2021-06-03 08:04:40|18175.65|18055.65|18175.55|18055.55|18176.23|18056.23|18174.76|18054.76|10
1622707490000|2021-06-03 08:04:50|18176.44|18056.44|18174.43|18054.43|18176.71|18056.71|18174.43|18054.43|10
1622707500000|2021-06-03 08:05:00|18174.1|18054.1|18172.4|18052.4|18174.59|18054.59|18172.4|18052.4|9
1622707510000|2021-06-03 08:05:10|18171.88|18051.88|18171.59|18051.59|18171.88|18051.88|18171.19|18051.19|10
1622707520000|2021-06-03 08:05:20|18171.92|18051.92|18172.53|18052.53|18173.6|18053.6|18171.69|18051.69|10
1622707530000|2021-06-03 08:05:30|18172.97|18052.97|18176.09|18056.09|18176.26|18056.26|18172.18|18052.18|10
1622707540000|2021-06-03 08:05:40|18176.15|18056.15|18180.23|18060.23|18180.23|18060.23|18176.15|18056.15|10
1622707550000|2021-06-03 08:05:50|18181.14|18061.14|18180.88|18060.88|18181.21|18061.21|18179.36|18059.36|10
1622707560000|2021-06-03 08:06:00|18180.92|18060.92|18182.27|18062.27|18182.27|18062.27|18180.29|18060.29|10
1622707570000|2021-06-03 08:06:10|18181.87|18061.87|18186.4|18066.4|18186.4|18066.4|18181.87|18061.87|10
1622707580000|2021-06-03 08:06:20|18187.23|18067.23|18195.99|18075.99|18195.99|18075.99|18187.23|18067.23|10
1622707590000|2021-06-03 08:06:30|18196.76|18076.76|18200.32|18080.32|18200.66|18080.66|18196.76|18076.76|10
1622707600000|2021-06-03 08:06:40|18201.44|18081.44|18203.28|18083.28|18203.39|18083.39|18201.44|18081.44|10
1622707610000|2021-06-03 08:06:50|18203.6|18083.6|18207.21|18087.21|18207.21|18087.21|18203.6|18083.6|10
1622707620000|2021-06-03 08:07:00|18208.79|18088.79|18218.26|18098.26|18218.26|18098.26|18208.79|18088.79|10
1622707630000|2021-06-03 08:07:10|18220.29|18100.29|18218.36|18098.36|18220.29|18100.29|18218.36|18098.36|9
1622707640000|2021-06-03 08:07:20|18218.95|18098.95|18221.56|18101.56|18222.94|18102.94|18218.85|18098.85|10
1622707650000|2021-06-03 08:07:30|18221.73|18101.73|18220.01|18100.01|18222.06|18102.06|18220.01|18100.01|10
1622707660000|2021-06-03 08:07:40|18219.71|18099.71|18215.82|18095.82|18219.71|18099.71|18215.63|18095.63|10
1622707670000|2021-06-03 08:07:50|18215.68|18095.68|18215.74|18095.74|18216.42|18096.42|18215.36|18095.36|10
1622707680000|2021-06-03 08:08:00|18215.8|18095.8|18216.49|18096.49|18216.7|18096.7|18215.8|18095.8|10
1622707690000|2021-06-03 08:08:10|18216.35|18096.35|18214.97|18094.97|18216.57|18096.57|18214.63|18094.63|10
1622707700000|2021-06-03 08:08:20|18215.76|18095.76|18214.01|18094.01|18215.76|18095.76|18214.01|18094.01|10
1622707710000|2021-06-03 08:08:30|18214.1|18094.1|18212.87|18092.87|18214.1|18094.1|18212.87|18092.87|10
1622707720000|2021-06-03 08:08:40|18212.28|18092.28|18215.5|18095.5|18216.91|18096.91|18212.28|18092.28|10
1622707730000|2021-06-03 08:08:50|18215.13|18095.13|18213.28|18093.28|18215.13|18095.13|18213.09|18093.09|9
1622707740000|2021-06-03 08:09:00|18213.23|18093.23|18217.2|18097.2|18217.2|18097.2|18213.16|18093.16|10
1622707750000|2021-06-03 08:09:10|18216.89|18096.89|18222.27|18102.27|18222.27|18102.27|18216.89|18096.89|10
1622707760000|2021-06-03 08:09:20|18222.35|18102.35|18228.62|18108.62|18228.62|18108.62|18222.35|18102.35|10
1622707770000|2021-06-03 08:09:30|18231.13|18111.13|18236.21|18116.21|18236.21|18116.21|18231.13|18111.13|10
1622707780000|2021-06-03 08:09:40|18236.38|18116.38|18236.93|18116.93|18238.02|18118.02|18236.38|18116.38|10
1622707790000|2021-06-03 08:09:50|18237.02|18117.02|18237.69|18117.69|18237.69|18117.69|18236.81|18116.81|9
1622707800000|2021-06-03 08:10:00|18237.99|18117.99|18241.11|18121.11|18241.11|18121.11|18237.88|18117.88|10
1622707810000|2021-06-03 08:10:10|18241.14|18121.14|18242.12|18122.12|18242.12|18122.12|18241.14|18121.14|10
1622707820000|2021-06-03 08:10:20|18242.13|18122.13|18243.36|18123.36|18243.36|18123.36|18242.13|18122.13|10
1622707830000|2021-06-03 08:10:30|18243.61|18123.61|18248.62|18128.62|18248.62|18128.62|18243.61|18123.61|10
1622707840000|2021-06-03 08:10:40|18249.12|18129.12|18250.56|18130.56|18251.17|18131.17|18249.12|18129.12|10
1622707850000|2021-06-03 08:10:50|18250.25|18130.25|18256.69|18136.69|18256.69|18136.69|18250.07|18130.07|10
1622707860000|2021-06-03 08:11:00|18257.19|18137.19|18260.17|18140.17|18260.17|18140.17|18257.19|18137.19|10
1622707870000|2021-06-03 08:11:10|18259.33|18139.33|18257.8|18137.8|18259.86|18139.86|18257.8|18137.8|9
1622707880000|2021-06-03 08:11:20|18257.94|18137.94|18254.45|18134.45|18257.94|18137.94|18254.45|18134.45|9
1622707890000|2021-06-03 08:11:30|18254.42|18134.42|18252.72|18132.72|18255.34|18135.34|18252.5|18132.5|10
1622707900000|2021-06-03 08:11:40|18253.16|18133.16|18255.74|18135.74|18255.74|18135.74|18253.16|18133.16|10
1622707910000|2021-06-03 08:11:50|18255.96|18135.96|18257.65|18137.65|18257.65|18137.65|18255.96|18135.96|9
1622707920000|2021-06-03 08:12:00|18257.68|18137.68|18253.45|18133.45|18257.81|18137.81|18252.5|18132.5|10
1622707930000|2021-06-03 08:12:10|18254.21|18134.21|18251.37|18131.37|18254.21|18134.21|18251.37|18131.37|10
1622707940000|2021-06-03 08:12:20|18251.36|18131.36|18250.89|18130.89|18251.78|18131.78|18250.42|18130.42|10
1622707950000|2021-06-03 08:12:30|18251.4|18131.4|18248.91|18128.91|18251.4|18131.4|18248.62|18128.62|9
1622707960000|2021-06-03 08:12:40|18248.54|18128.54|18246.96|18126.96|18249.18|18129.18|18246.9|18126.9|10
1622707970000|2021-06-03 08:12:50|18247.08|18127.08|18247.06|18127.06|18247.85|18127.85|18246.67|18126.67|10
1622707980000|2021-06-03 08:13:00|18247.31|18127.31|18245.02|18125.02|18247.31|18127.31|18245.02|18125.02|10
1622707990000|2021-06-03 08:13:10|18244.7|18124.7|18241.77|18121.77|18244.7|18124.7|18241.77|18121.77|9
1622708000000|2021-06-03 08:13:20|18241.6|18121.6|18240.28|18120.28|18241.6|18121.6|18240.28|18120.28|10
1622708010000|2021-06-03 08:13:30|18240.22|18120.22|18239.64|18119.64|18240.22|18120.22|18239.37|18119.37|10
1622708020000|2021-06-03 08:13:40|18240.09|18120.09|18240.83|18120.83|18241.11|18121.11|18239.71|18119.71|10
1622708030000|2021-06-03 08:13:50|18241.56|18121.56|18242.94|18122.94|18242.97|18122.97|18241.56|18121.56|10
1622708040000|2021-06-03 08:14:00|18243.5|18123.5|18246|18126|18246|18126|18243.5|18123.5|9
1622708050000|2021-06-03 08:14:10|18246.04|18126.04|18245.24|18125.24|18246.04|18126.04|18244.55|18124.55|10
1622708060000|2021-06-03 08:14:20|18245.14|18125.14|18252.24|18132.24|18252.24|18132.24|18244.59|18124.59|10
1622708070000|2021-06-03 08:14:30|18252.29|18132.29|18256.82|18136.82|18256.82|18136.82|18252.29|18132.29|10
1622708080000|2021-06-03 08:14:40|18257.03|18137.03|18256.67|18136.67|18257.47|18137.47|18256.54|18136.54|10
1622708090000|2021-06-03 08:14:50|18257.14|18137.14|18258.89|18138.89|18259.05|18139.05|18257.14|18137.14|10
1622708100000|2021-06-03 08:15:00|18259.33|18139.33|18263.18|18143.18|18263.99|18143.99|18259.33|18139.33|10
1622708110000|2021-06-03 08:15:10|18262.74|18142.74|18264.93|18144.93|18264.93|18144.93|18262.2|18142.2|10
1622708120000|2021-06-03 08:15:20|18265.42|18145.42|18272.06|18152.06|18272.06|18152.06|18265.42|18145.42|10
1622708130000|2021-06-03 08:15:30|18272.07|18152.07|18274.37|18154.37|18274.72|18154.72|18272.07|18152.07|10
1622708140000|2021-06-03 08:15:40|18275.59|18155.59|18282.38|18162.38|18282.51|18162.51|18274.73|18154.73|10
1622708150000|2021-06-03 08:15:50|18282.85|18162.85|18293.39|18173.39|18293.39|18173.39|18282.85|18162.85|10
1622708160000|2021-06-03 08:16:00|18295.18|18175.18|18296.55|18176.55|18299.98|18179.98|18295.18|18175.18|10
1622708170000|2021-06-03 08:16:10|18296.84|18176.84|18294.7|18174.7|18297.33|18177.33|18293.89|18173.89|10
1622708180000|2021-06-03 08:16:20|18293.17|18173.17|18291.05|18171.05|18294.04|18174.04|18290.77|18170.77|10
1622708190000|2021-06-03 08:16:30|18291.27|18171.27|18289.06|18169.06|18291.27|18171.27|18288.88|18168.88|9
1622708200000|2021-06-03 08:16:40|18287.64|18167.64|18287.1|18167.1|18287.78|18167.78|18285.56|18165.56|10
1622708210000|2021-06-03 08:16:50|18287.85|18167.85|18289.88|18169.88|18289.88|18169.88|18287.22|18167.22|10
1622708220000|2021-06-03 08:17:00|18289.23|18169.23|18291.1|18171.1|18291.1|18171.1|18289.21|18169.21|9
1622708230000|2021-06-03 08:17:10|18291.01|18171.01|18294.55|18174.55|18294.88|18174.88|18291.01|18171.01|10
1622708240000|2021-06-03 08:17:20|18296.14|18176.14|18296.03|18176.03|18296.76|18176.76|18295.54|18175.54|10
1622708250000|2021-06-03 08:17:30|18295.86|18175.86|18291.2|18171.2|18295.86|18175.86|18291.1|18171.1|10
1622708260000|2021-06-03 08:17:40|18290.96|18170.96|18288.09|18168.09|18290.96|18170.96|18288.09|18168.09|10
1622708270000|2021-06-03 08:17:50|18287.93|18167.93|18284.59|18164.59|18288.96|18168.96|18284.59|18164.59|10
1622708280000|2021-06-03 08:18:00|18284.27|18164.27|18282.79|18162.79|18284.27|18164.27|18282.79|18162.79|9
1622708290000|2021-06-03 08:18:10|18282.92|18162.92|18283.46|18163.46|18283.67|18163.67|18282.92|18162.92|10
1622708300000|2021-06-03 08:18:20|18284.01|18164.01|18282.06|18162.06|18284.01|18164.01|18281.35|18161.35|10
1622708310000|2021-06-03 08:18:30|18282.2|18162.2|18281.9|18161.9|18282.2|18162.2|18281.51|18161.51|10
1622708320000|2021-06-03 08:18:40|18281.65|18161.65|18281.72|18161.72|18281.72|18161.72|18281.07|18161.07|10
1622708330000|2021-06-03 08:18:50|18280.65|18160.65|18276.82|18156.82|18280.66|18160.66|18276.82|18156.82|10
1622708340000|2021-06-03 08:19:00|18277.06|18157.06|18273.37|18153.37|18277.06|18157.06|18273.37|18153.37|10
1622708350000|2021-06-03 08:19:10|18272.73|18152.73|18273.46|18153.46|18273.53|18153.53|18272.6|18152.6|9
1622708360000|2021-06-03 08:19:20|18273.48|18153.48|18274.65|18154.65|18274.68|18154.68|18273.23|18153.23|10
1622708370000|2021-06-03 08:19:30|18274.87|18154.87|18275.15|18155.15|18275.83|18155.83|18274.48|18154.48|10
1622708380000|2021-06-03 08:19:40|18275.61|18155.61|18278.94|18158.94|18278.94|18158.94|18275.5|18155.5|10
1622708390000|2021-06-03 08:19:50|18279.37|18159.37|18283.55|18163.55|18283.77|18163.77|18279.37|18159.37|10
1622708400000|2021-06-03 08:20:00|18282.59|18162.59|18281.9|18161.9|18283.55|18163.55|18281.23|18161.23|10
1622708410000|2021-06-03 08:20:10|18281.55|18161.55|18281.69|18161.69|18282.07|18162.07|18281.07|18161.07|10
1622708420000|2021-06-03 08:20:20|18281.74|18161.74|18283.38|18163.38|18283.59|18163.59|18281.31|18161.31|10
1622708430000|2021-06-03 08:20:30|18283.07|18163.07|18286.84|18166.84|18286.84|18166.84|18283.07|18163.07|10
1622708440000|2021-06-03 08:20:40|18287.43|18167.43|18288.43|18168.43|18289.28|18169.28|18287.04|18167.04|9
1622708450000|2021-06-03 08:20:50|18287.84|18167.84|18289.59|18169.59|18289.59|18169.59|18287.75|18167.75|10
1622708460000|2021-06-03 08:21:00|18289.77|18169.77|18288.74|18168.74|18289.77|18169.77|18288.74|18168.74|10
1622708470000|2021-06-03 08:21:10|18288.69|18168.69|18286.59|18166.59|18288.69|18168.69|18286.59|18166.59|10
1622708480000|2021-06-03 08:21:20|18286.11|18166.11|18286.58|18166.58|18286.58|18166.58|18285.93|18165.93|10
1622708490000|2021-06-03 08:21:30|18286.53|18166.53|18291.38|18171.38|18291.38|18171.38|18286.53|18166.53|10
1622708500000|2021-06-03 08:21:40|18291.66|18171.66|18294.05|18174.05|18294.05|18174.05|18291.66|18171.66|10
1622708510000|2021-06-03 08:21:50|18294.99|18174.99|18296.55|18176.55|18296.55|18176.55|18294.99|18174.99|10
1622708520000|2021-06-03 08:22:00|18297.14|18177.14|18298.54|18178.54|18299.74|18179.74|18297.14|18177.14|10
1622708530000|2021-06-03 08:22:10|18301.01|18181.01|18303.09|18183.09|18303.12|18183.12|18300.56|18180.56|10
1622708540000|2021-06-03 08:22:20|18302.7|18182.7|18302.43|18182.43|18302.97|18182.97|18302.42|18182.42|10
1622708550000|2021-06-03 08:22:30|18302.05|18182.05|18300.59|18180.59|18302.05|18182.05|18300.59|18180.59|9
1622708560000|2021-06-03 08:22:40|18300.28|18180.28|18300.33|18180.33|18300.98|18180.98|18299.76|18179.76|10
1622708570000|2021-06-03 08:22:50|18299.64|18179.64|18297.29|18177.29|18299.64|18179.64|18297.29|18177.29|10
1622708580000|2021-06-03 08:23:00|18297.35|18177.35|18300.33|18180.33|18300.33|18180.33|18297.35|18177.35|10
1622708590000|2021-06-03 08:23:10|18300.84|18180.84|18301.28|18181.28|18301.38|18181.38|18300.08|18180.08|10
1622708600000|2021-06-03 08:23:20|18300.6|18180.6|18297.92|18177.92|18300.6|18180.6|18297.84|18177.84|10
1622708610000|2021-06-03 08:23:30|18298.24|18178.24|18299.03|18179.03|18299.62|18179.62|18297.96|18177.96|10
1622708620000|2021-06-03 08:23:40|18298.56|18178.56|18297|18177|18298.56|18178.56|18296.4|18176.4|10
1622708630000|2021-06-03 08:23:50|18296.59|18176.59|18298.88|18178.88|18299.13|18179.13|18296.5|18176.5|10
1622708640000|2021-06-03 08:24:00|18299.04|18179.04|18301.11|18181.11|18301.22|18181.22|18299.04|18179.04|8
1622708650000|2021-06-03 08:24:10|18301.02|18181.02|18300.24|18180.24|18301.63|18181.63|18300.05|18180.05|10
1622708660000|2021-06-03 08:24:20|18300.39|18180.39|18303.6|18183.6|18303.6|18183.6|18300.22|18180.22|9
1622708670000|2021-06-03 08:24:30|18304.45|18184.45|18305.88|18185.88|18305.88|18185.88|18303.91|18183.91|10
1622708680000|2021-06-03 08:24:40|18306.2|18186.2|18310.46|18190.46|18310.46|18190.46|18306.2|18186.2|10
1622708690000|2021-06-03 08:24:50|18311.28|18191.28|18319.23|18199.23|18319.23|18199.23|18311.28|18191.28|10
1622708700000|2021-06-03 08:25:00|18319.39|18199.39|18318.83|18198.83|18319.39|18199.39|18318.62|18198.62|10
1622708710000|2021-06-03 08:25:10|18319.19|18199.19|18322.25|18202.25|18322.57|18202.57|18319.19|18199.19|10
1622708720000|2021-06-03 08:25:20|18322.68|18202.68|18322.48|18202.48|18324.39|18204.39|18322.16|18202.16|10
1622708730000|2021-06-03 08:25:30|18321.37|18201.37|18325.32|18205.32|18325.32|18205.32|18321.37|18201.37|9
1622708740000|2021-06-03 08:25:40|18325.25|18205.25|18328.36|18208.36|18328.56|18208.56|18325.25|18205.25|10
1622708750000|2021-06-03 08:25:50|18328.51|18208.51|18328.64|18208.64|18330.73|18210.73|18328.33|18208.33|10
1622708760000|2021-06-03 08:26:00|18328.61|18208.61|18326.74|18206.74|18329.12|18209.12|18326.52|18206.52|10
1622708770000|2021-06-03 08:26:10|18325.8|18205.8|18321.05|18201.05|18325.8|18205.8|18321.05|18201.05|9
1622708780000|2021-06-03 08:26:20|18320.84|18200.84|18312.8|18192.8|18320.84|18200.84|18312.8|18192.8|10
1622708790000|2021-06-03 08:26:30|18311.77|18191.77|18313.2|18193.2|18313.2|18193.2|18309.96|18189.96|10
1622708800000|2021-06-03 08:26:40|18314.32|18194.32|18315.68|18195.68|18315.68|18195.68|18314.17|18194.17|9
1622708810000|2021-06-03 08:26:50|18315.55|18195.55|18316.21|18196.21|18316.21|18196.21|18315.03|18195.03|10
1622708820000|2021-06-03 08:27:00|18316.37|18196.37|18316.04|18196.04|18316.6|18196.6|18315.88|18195.88|9
1622708830000|2021-06-03 08:27:10|18316.02|18196.02|18316.51|18196.51|18316.98|18196.98|18315.9|18195.9|10
1622708840000|2021-06-03 08:27:20|18316.43|18196.43|18316.51|18196.51|18317.01|18197.01|18316.31|18196.31|10
1622708850000|2021-06-03 08:27:30|18316.69|18196.69|18319.33|18199.33|18319.33|18199.33|18316.69|18196.69|10
1622708860000|2021-06-03 08:27:40|18318.69|18198.69|18319.09|18199.09|18319.38|18199.38|18318.6|18198.6|10
1622708870000|2021-06-03 08:27:50|18319.29|18199.29|18320.28|18200.28|18320.86|18200.86|18319.29|18199.29|10
1622708880000|2021-06-03 08:28:00|18320.24|18200.24|18320.08|18200.08|18321.48|18201.48|18320.08|18200.08|10
1622708890000|2021-06-03 08:28:10|18319.35|18199.35|18319.75|18199.75|18320.15|18200.15|18318.99|18198.99|10
1622708900000|2021-06-03 08:28:20|18319.65|18199.65|18320.93|18200.93|18321.31|18201.31|18319.57|18199.57|10
1622708910000|2021-06-03 08:28:30|18321.87|18201.87|18322.9|18202.9|18322.9|18202.9|18321.87|18201.87|9
1622708920000|2021-06-03 08:28:40|18322.57|18202.57|18321.57|18201.57|18322.66|18202.66|18321.57|18201.57|10
1622708930000|2021-06-03 08:28:50|18321.75|18201.75|18320.74|18200.74|18322.01|18202.01|18320.74|18200.74|9
1622708940000|2021-06-03 08:29:00|18320.7|18200.7|18320.39|18200.39|18320.7|18200.7|18319.26|18199.26|10
1622708950000|2021-06-03 08:29:10|18320.77|18200.77|18319.24|18199.24|18320.77|18200.77|18318.4|18198.4|10
1622708960000|2021-06-03 08:29:20|18319.76|18199.76|18321.02|18201.02|18321.29|18201.29|18319.02|18199.02|9
1622708970000|2021-06-03 08:29:30|18320.82|18200.82|18319.99|18199.99|18320.84|18200.84|18319.99|18199.99|10
1622708980000|2021-06-03 08:29:40|18319.82|18199.82|18319.75|18199.75|18320.12|18200.12|18319.71|18199.71|9
1622708990000|2021-06-03 08:29:50|18320.52|18200.52|18321.3|18201.3|18321.3|18201.3|18319.45|18199.45|10
1622709000000|2021-06-03 08:30:00|18321.26|18201.26|18319.41|18199.41|18321.33|18201.33|18319.41|18199.41|10
1622709010000|2021-06-03 08:30:10|18319.73|18199.73|18320.47|18200.47|18320.47|18200.47|18319.38|18199.38|10
1622709020000|2021-06-03 08:30:20|18321.5|18201.5|18324.16|18204.16|18324.16|18204.16|18321.49|18201.49|8
1622709030000|2021-06-03 08:30:30|18324.27|18204.27|18322.36|18202.36|18324.76|18204.76|18322.36|18202.36|10
1622709040000|2021-06-03 08:30:40|18322.2|18202.2|18320.4|18200.4|18322.44|18202.44|18320.4|18200.4|10
1622709050000|2021-06-03 08:30:50|18320.1|18200.1|18318.9|18198.9|18320.54|18200.54|18318.9|18198.9|10
1622709060000|2021-06-03 08:31:00|18319.06|18199.06|18317.83|18197.83|18319.06|18199.06|18317.62|18197.62|10
1622709070000|2021-06-03 08:31:10|18318.39|18198.39|18314.7|18194.7|18318.39|18198.39|18314.7|18194.7|10
1622709080000|2021-06-03 08:31:20|18315.84|18195.84|18311.49|18191.49|18315.84|18195.84|18310.76|18190.76|10
1622709090000|2021-06-03 08:31:30|18311.24|18191.24|18307.23|18187.23|18311.24|18191.24|18307.23|18187.23|10
1622709100000|2021-06-03 08:31:40|18307.45|18187.45|18302.5|18182.5|18307.53|18187.53|18302.5|18182.5|10
1622709110000|2021-06-03 08:31:50|18301.61|18181.61|18296.46|18176.46|18301.61|18181.61|18296.3|18176.3|10
1622709120000|2021-06-03 08:32:00|18294.84|18174.84|18291.62|18171.62|18294.84|18174.84|18291.62|18171.62|10
1622709130000|2021-06-03 08:32:10|18290.99|18170.99|18285.61|18165.61|18290.99|18170.99|18285.61|18165.61|10
1622709140000|2021-06-03 08:32:20|18285.18|18165.18|18281.08|18161.08|18285.18|18165.18|18281.08|18161.08|10
1622709150000|2021-06-03 08:32:30|18281.12|18161.12|18285.87|18165.87|18285.89|18165.89|18281.09|18161.09|10
1622709160000|2021-06-03 08:32:40|18286.51|18166.51|18288.33|18168.33|18289.12|18169.12|18286.51|18166.51|10
1622709170000|2021-06-03 08:32:50|18288.22|18168.22|18288.62|18168.62|18289.53|18169.53|18287.81|18167.81|10
1622709180000|2021-06-03 08:33:00|18289.5|18169.5|18288.98|18168.98|18289.75|18169.75|18287.73|18167.73|10
1622709190000|2021-06-03 08:33:10|18290.15|18170.15|18288.57|18168.57|18290.25|18170.25|18288.46|18168.46|10
1622709200000|2021-06-03 08:33:20|18288.6|18168.6|18288.55|18168.55|18289.07|18169.07|18287.32|18167.32|10
1622709210000|2021-06-03 08:33:30|18288.43|18168.43|18288.34|18168.34|18288.78|18168.78|18287.72|18167.72|10
1622709220000|2021-06-03 08:33:40|18288.29|18168.29|18283.91|18163.91|18288.29|18168.29|18283.62|18163.62|10
1622709230000|2021-06-03 08:33:50|18284.55|18164.55|18285.33|18165.33|18286.62|18166.62|18284.55|18164.55|10
1622709240000|2021-06-03 08:34:00|18285.47|18165.47|18289.42|18169.42|18289.42|18169.42|18284.93|18164.93|10
1622709250000|2021-06-03 08:34:10|18291.64|18171.64|18289.43|18169.43|18292.28|18172.28|18289.1|18169.1|10
1622709260000|2021-06-03 08:34:20|18291.39|18171.39|18291.96|18171.96|18292.81|18172.81|18291.05|18171.05|10
1622709270000|2021-06-03 08:34:30|18292.72|18172.72|18296.45|18176.45|18296.45|18176.45|18292.39|18172.39|10
1622709280000|2021-06-03 08:34:40|18296.26|18176.26|18296.25|18176.25|18296.9|18176.9|18295.98|18175.98|10
1622709290000|2021-06-03 08:34:50|18296.35|18176.35|18297.06|18177.06|18297.75|18177.75|18296.35|18176.35|10
1622709300000|2021-06-03 08:35:00|18297.24|18177.24|18298.19|18178.19|18298.39|18178.39|18297.24|18177.24|10
1622709310000|2021-06-03 08:35:10|18298.44|18178.44|18300.78|18180.78|18300.78|18180.78|18298.44|18178.44|10
1622709320000|2021-06-03 08:35:20|18301.32|18181.32|18299.27|18179.27|18301.32|18181.32|18299.27|18179.27|10
1622709330000|2021-06-03 08:35:30|18299.01|18179.01|18290.96|18170.96|18299.01|18179.01|18290.96|18170.96|10
1622709340000|2021-06-03 08:35:40|18290.51|18170.51|18290.76|18170.76|18290.76|18170.76|18290.13|18170.13|10
1622709350000|2021-06-03 08:35:50|18290.71|18170.71|18289.22|18169.22|18290.71|18170.71|18289.06|18169.06|8
1622709360000|2021-06-03 08:36:00|18289.19|18169.19|18286.9|18166.9|18289.77|18169.77|18286.9|18166.9|10
1622709370000|2021-06-03 08:36:10|18286.47|18166.47|18287.08|18167.08|18287.21|18167.21|18285.93|18165.93|10
1622709380000|2021-06-03 08:36:20|18287.15|18167.15|18287.51|18167.51|18288.04|18168.04|18287.15|18167.15|10
1622709390000|2021-06-03 08:36:30|18286.6|18166.6|18284.15|18164.15|18286.6|18166.6|18284.15|18164.15|10
1622709400000|2021-06-03 08:36:40|18284.35|18164.35|18284.35|18164.35|18284.5|18164.5|18283.53|18163.53|10
1622709410000|2021-06-03 08:36:50|18284.59|18164.59|18289.32|18169.32|18289.32|18169.32|18284.59|18164.59|10
1622709420000|2021-06-03 08:37:00|18289.64|18169.64|18292.09|18172.09|18292.28|18172.28|18289.64|18169.64|10
1622709430000|2021-06-03 08:37:10|18291.95|18171.95|18295.4|18175.4|18295.4|18175.4|18291.95|18171.95|10
1622709440000|2021-06-03 08:37:20|18296.87|18176.87|18302.45|18182.45|18302.45|18182.45|18296.87|18176.87|10
1622709450000|2021-06-03 08:37:30|18302.86|18182.86|18308.26|18188.26|18309.08|18189.08|18302.86|18182.86|10
1622709460000|2021-06-03 08:37:40|18308.99|18188.99|18315.87|18195.87|18315.87|18195.87|18308.99|18188.99|10
1622709470000|2021-06-03 08:37:50|18315.77|18195.77|18318.02|18198.02|18318.13|18198.13|18314.88|18194.88|10
1622709480000|2021-06-03 08:38:00|18317.94|18197.94|18321.33|18201.33|18321.76|18201.76|18317.94|18197.94|10
1622709490000|2021-06-03 08:38:10|18321.29|18201.29|18320.96|18200.96|18321.81|18201.81|18320.13|18200.13|10
1622709500000|2021-06-03 08:38:20|18321.3|18201.3|18318.48|18198.48|18321.51|18201.51|18318.08|18198.08|10
1622709510000|2021-06-03 08:38:30|18318.33|18198.33|18319.92|18199.92|18320.01|18200.01|18318.33|18198.33|9
1622709520000|2021-06-03 08:38:40|18320.17|18200.17|18321.01|18201.01|18321.01|18201.01|18318.34|18198.34|10
1622709530000|2021-06-03 08:38:50|18320.99|18200.99|18321.77|18201.77|18322.88|18202.88|18320.99|18200.99|10
1622709540000|2021-06-03 08:39:00|18321.51|18201.51|18319.76|18199.76|18321.51|18201.51|18319.09|18199.09|9
1622709550000|2021-06-03 08:39:10|18319.39|18199.39|18317.68|18197.68|18319.39|18199.39|18317.5|18197.5|10
1622709560000|2021-06-03 08:39:20|18317.7|18197.7|18316.03|18196.03|18317.7|18197.7|18315.93|18195.93|10
1622709570000|2021-06-03 08:39:30|18315.79|18195.79|18316.37|18196.37|18316.43|18196.43|18315.62|18195.62|9
1622709580000|2021-06-03 08:39:40|18317.04|18197.04|18317.1|18197.1|18317.74|18197.74|18316.77|18196.77|10
1622709590000|2021-06-03 08:39:50|18317.31|18197.31|18318.11|18198.11|18318.11|18198.11|18317.3|18197.3|10
1622709600000|2021-06-03 08:40:00|18318.16|18198.16|18319.64|18199.64|18320.11|18200.11|18318.16|18198.16|10
1622709610000|2021-06-03 08:40:10|18319.96|18199.96|18320.66|18200.66|18321.15|18201.15|18319.76|18199.76|10
1622709620000|2021-06-03 08:40:20|18320.52|18200.52|18321.93|18201.93|18322.01|18202.01|18320.52|18200.52|10
1622709630000|2021-06-03 08:40:30|18322.35|18202.35|18327.78|18207.78|18328|18208|18322.35|18202.35|10
1622709640000|2021-06-03 08:40:40|18327.85|18207.85|18324.43|18204.43|18327.85|18207.85|18324.43|18204.43|10
1622709650000|2021-06-03 08:40:50|18324.44|18204.44|18323.51|18203.51|18325.26|18205.26|18323.07|18203.07|10
1622709660000|2021-06-03 08:41:00|18322.32|18202.32|18316.98|18196.98|18322.32|18202.32|18315.57|18195.57|10
1622709670000|2021-06-03 08:41:10|18316.31|18196.31|18308.65|18188.65|18316.31|18196.31|18308.65|18188.65|10
1622709680000|2021-06-03 08:41:20|18308.44|18188.44|18300.49|18180.49|18308.44|18188.44|18300.49|18180.49|10
1622709690000|2021-06-03 08:41:30|18297.48|18177.48|18293.11|18173.11|18297.48|18177.48|18293.11|18173.11|9
1622709700000|2021-06-03 08:41:40|18292.94|18172.94|18296|18176|18296|18176|18292.91|18172.91|10
1622709710000|2021-06-03 08:41:50|18295.64|18175.64|18295.53|18175.53|18297.16|18177.16|18295.51|18175.51|10
1622709720000|2021-06-03 08:42:00|18295.02|18175.02|18294.69|18174.69|18295.02|18175.02|18292.67|18172.67|10
1622709730000|2021-06-03 08:42:10|18294.86|18174.86|18296.28|18176.28|18296.48|18176.48|18294.86|18174.86|9
1622709740000|2021-06-03 08:42:20|18295.97|18175.97|18293.21|18173.21|18296.28|18176.28|18293.21|18173.21|10
1622709750000|2021-06-03 08:42:30|18293.39|18173.39|18288.73|18168.73|18293.39|18173.39|18288.73|18168.73|10
1622709760000|2021-06-03 08:42:40|18288.48|18168.48|18284.18|18164.18|18288.71|18168.71|18284.18|18164.18|10
1622709770000|2021-06-03 08:42:50|18283.92|18163.92|18282.14|18162.14|18283.96|18163.96|18282.14|18162.14|9
1622709780000|2021-06-03 08:43:00|18282.48|18162.48|18281.8|18161.8|18282.48|18162.48|18281.8|18161.8|10
1622709790000|2021-06-03 08:43:10|18281.12|18161.12|18280.21|18160.21|18281.12|18161.12|18279.94|18159.94|10
1622709800000|2021-06-03 08:43:20|18280.24|18160.24|18283.05|18163.05|18283.05|18163.05|18279.84|18159.84|10
1622709810000|2021-06-03 08:43:30|18284.23|18164.23|18289.74|18169.74|18289.74|18169.74|18284.23|18164.23|10
1622709820000|2021-06-03 08:43:40|18289.49|18169.49|18289.14|18169.14|18291.53|18171.53|18289.14|18169.14|10
1622709830000|2021-06-03 08:43:50|18289.56|18169.56|18290.25|18170.25|18290.89|18170.89|18288.94|18168.94|10
1622709840000|2021-06-03 08:44:00|18290.56|18170.56|18293.24|18173.24|18293.37|18173.37|18290.56|18170.56|10
1622709850000|2021-06-03 08:44:10|18293.42|18173.42|18294.96|18174.96|18294.96|18174.96|18293.42|18173.42|10
1622709860000|2021-06-03 08:44:20|18295.13|18175.13|18291.97|18171.97|18295.13|18175.13|18291.97|18171.97|10
1622709870000|2021-06-03 08:44:30|18292.13|18172.13|18288.6|18168.6|18292.13|18172.13|18288.6|18168.6|10
1622709880000|2021-06-03 08:44:40|18288.18|18168.18|18286.68|18166.68|18288.26|18168.26|18286.68|18166.68|10
1622709890000|2021-06-03 08:44:50|18286.16|18166.16|18283.38|18163.38|18286.16|18166.16|18283.3|18163.3|10
1622709900000|2021-06-03 08:45:00|18283.36|18163.36|18281.77|18161.77|18283.65|18163.65|18281.77|18161.77|10
1622709910000|2021-06-03 08:45:10|18281.85|18161.85|18280.46|18160.46|18281.85|18161.85|18280.43|18160.43|10
1622709920000|2021-06-03 08:45:20|18280.78|18160.78|18273.9|18153.9|18280.78|18160.78|18273.9|18153.9|10
1622709930000|2021-06-03 08:45:30|18272.63|18152.63|18267.82|18147.82|18272.63|18152.63|18267.82|18147.82|10
1622709940000|2021-06-03 08:45:40|18266.35|18146.35|18260.68|18140.68|18266.35|18146.35|18260.68|18140.68|10
1622709950000|2021-06-03 08:45:50|18260.1|18140.1|18256.82|18136.82|18260.1|18140.1|18256.82|18136.82|10
1622709960000|2021-06-03 08:46:00|18256.21|18136.21|18255.69|18135.69|18256.46|18136.46|18255.69|18135.69|10
1622709970000|2021-06-03 08:46:10|18255.82|18135.82|18257.26|18137.26|18257.56|18137.56|18255.7|18135.7|10
1622709980000|2021-06-03 08:46:20|18257.14|18137.14|18259.17|18139.17|18259.17|18139.17|18257.14|18137.14|9
1622709990000|2021-06-03 08:46:30|18259.35|18139.35|18261.13|18141.13|18261.93|18141.93|18259.33|18139.33|10
1622710000000|2021-06-03 08:46:40|18261.4|18141.4|18258.68|18138.68|18261.4|18141.4|18257.86|18137.86|10
1622710010000|2021-06-03 08:46:50|18258.16|18138.16|18258.07|18138.07|18259.3|18139.3|18258.07|18138.07|10
1622710020000|2021-06-03 08:47:00|18258.16|18138.16|18255.3|18135.3|18258.8|18138.8|18255.3|18135.3|10
1622710030000|2021-06-03 08:47:10|18255.33|18135.33|18256.39|18136.39|18256.73|18136.73|18255.25|18135.25|10
1622710040000|2021-06-03 08:47:20|18256.74|18136.74|18259.74|18139.74|18259.74|18139.74|18256.74|18136.74|10
1622710050000|2021-06-03 08:47:30|18260.51|18140.51|18264.21|18144.21|18264.39|18144.39|18260.51|18140.51|10
1622710060000|2021-06-03 08:47:40|18264.63|18144.63|18264.34|18144.34|18265.13|18145.13|18264.26|18144.26|10
1622710070000|2021-06-03 08:47:50|18264.8|18144.8|18266.32|18146.32|18266.32|18146.32|18264.75|18144.75|10
1622710080000|2021-06-03 08:48:00|18265.86|18145.86|18264.14|18144.14|18266.43|18146.43|18263.99|18143.99|10
1622710090000|2021-06-03 08:48:10|18263.65|18143.65|18261.15|18141.15|18263.65|18143.65|18261.15|18141.15|10
1622710100000|2021-06-03 08:48:20|18261.03|18141.03|18260.42|18140.42|18261.84|18141.84|18259.97|18139.97|10
1622710110000|2021-06-03 08:48:30|18260.62|18140.62|18256.14|18136.14|18260.9|18140.9|18256.14|18136.14|10
1622710120000|2021-06-03 08:48:40|18256.54|18136.54|18254.26|18134.26|18256.54|18136.54|18254.26|18134.26|10
1622710130000|2021-06-03 08:48:50|18254.24|18134.24|18255.11|18135.11|18255.54|18135.54|18254.24|18134.24|10
1622710140000|2021-06-03 08:49:00|18255.2|18135.2|18253.69|18133.69|18255.2|18135.2|18253.57|18133.57|10
1622710150000|2021-06-03 08:49:10|18253.62|18133.62|18248.58|18128.58|18254.16|18134.16|18248.53|18128.53|10
1622710160000|2021-06-03 08:49:20|18248.9|18128.9|18247.03|18127.03|18248.9|18128.9|18246.92|18126.92|10
1622710170000|2021-06-03 08:49:30|18246.65|18126.65|18245.11|18125.11|18246.7|18126.7|18244.92|18124.92|10
1622710180000|2021-06-03 08:49:40|18244.76|18124.76|18241.06|18121.06|18244.76|18124.76|18241.06|18121.06|10
1622710190000|2021-06-03 08:49:50|18240.52|18120.52|18242.48|18122.48|18242.48|18122.48|18240.07|18120.07|10
1622710200000|2021-06-03 08:50:00|18242.63|18122.63|18248.62|18128.62|18248.66|18128.66|18242.63|18122.63|10
1622710210000|2021-06-03 08:50:10|18248.75|18128.75|18251.14|18131.14|18251.31|18131.31|18248.73|18128.73|10
1622710220000|2021-06-03 08:50:20|18251.16|18131.16|18252.89|18132.89|18252.89|18132.89|18251.16|18131.16|9
1622710230000|2021-06-03 08:50:30|18252.86|18132.86|18250.18|18130.18|18252.86|18132.86|18250.18|18130.18|9
1622710240000|2021-06-03 08:50:40|18250.3|18130.3|18248.34|18128.34|18250.3|18130.3|18248.34|18128.34|9
1622710250000|2021-06-03 08:50:50|18248.28|18128.28|18246.76|18126.76|18248.28|18128.28|18245.83|18125.83|10
1622710260000|2021-06-03 08:51:00|18246.41|18126.41|18243.31|18123.31|18246.41|18126.41|18243.31|18123.31|10
1622710270000|2021-06-03 08:51:10|18242.05|18122.05|18239.71|18119.71|18242.05|18122.05|18239.71|18119.71|10
1622710280000|2021-06-03 08:51:20|18239.46|18119.46|18239.78|18119.78|18240.29|18120.29|18239.21|18119.21|10
1622710290000|2021-06-03 08:51:30|18239.45|18119.45|18236.46|18116.46|18239.45|18119.45|18236.41|18116.41|10
1622710300000|2021-06-03 08:51:40|18236.3|18116.3|18236.86|18116.86|18236.9|18116.9|18235.68|18115.68|10
1622710310000|2021-06-03 08:51:50|18236.95|18116.95|18236.51|18116.51|18238.11|18118.11|18236.51|18116.51|10
1622710320000|2021-06-03 08:52:00|18236.63|18116.63|18237.14|18117.14|18238.49|18118.49|18236.63|18116.63|10
1622710330000|2021-06-03 08:52:10|18236.76|18116.76|18237.47|18117.47|18237.47|18117.47|18236.75|18116.75|10
1622710340000|2021-06-03 08:52:20|18237.42|18117.42|18232.53|18112.53|18237.42|18117.42|18232.53|18112.53|10
1622710350000|2021-06-03 08:52:30|18232.46|18112.46|18225.66|18105.66|18232.46|18112.46|18225.66|18105.66|10
1622710360000|2021-06-03 08:52:40|18225.23|18105.23|18227.07|18107.07|18227.38|18107.38|18225.05|18105.05|10
1622710370000|2021-06-03 08:52:50|18227.14|18107.14|18226.61|18106.61|18228.49|18108.49|18226.61|18106.61|10
1622710380000|2021-06-03 08:53:00|18227.26|18107.26|18232.37|18112.37|18232.37|18112.37|18227.26|18107.26|10
1622710390000|2021-06-03 08:53:10|18233.63|18113.63|18237.5|18117.5|18237.5|18117.5|18233.63|18113.63|10
1622710400000|2021-06-03 08:53:20|18237.36|18117.36|18246.71|18126.71|18246.71|18126.71|18237.36|18117.36|10
1622710410000|2021-06-03 08:53:30|18245.5|18125.5|18245.77|18125.77|18246.55|18126.55|18245.5|18125.5|10
1622710420000|2021-06-03 08:53:40|18246.01|18126.01|18247.99|18127.99|18247.99|18127.99|18245.15|18125.15|10
1622710430000|2021-06-03 08:53:50|18247.57|18127.57|18247.49|18127.49|18248.12|18128.12|18246.92|18126.92|10
1622710440000|2021-06-03 08:54:00|18249.7|18129.7|18249.12|18129.12|18250.49|18130.49|18248.32|18128.32|10
1622710450000|2021-06-03 08:54:10|18249.05|18129.05|18249.75|18129.75|18250.8|18130.8|18249.05|18129.05|10
1622710460000|2021-06-03 08:54:20|18249.57|18129.57|18250.87|18130.87|18250.87|18130.87|18249.57|18129.57|8
1622710470000|2021-06-03 08:54:30|18253.4|18133.4|18256.69|18136.69|18257.26|18137.26|18253.4|18133.4|10
1622710480000|2021-06-03 08:54:40|18257.38|18137.38|18256.75|18136.75|18258.09|18138.09|18256.18|18136.18|10
1622710490000|2021-06-03 08:54:50|18257.07|18137.07|18257.44|18137.44|18257.44|18137.44|18256.01|18136.01|10
1622710500000|2021-06-03 08:55:00|18257.15|18137.15|18259.07|18139.07|18259.07|18139.07|18256.89|18136.89|10
1622710510000|2021-06-03 08:55:10|18259.56|18139.56|18264.53|18144.53|18264.53|18144.53|18259.56|18139.56|10
1622710520000|2021-06-03 08:55:20|18264.86|18144.86|18265.93|18145.93|18265.93|18145.93|18264.84|18144.84|9
1622710530000|2021-06-03 08:55:30|18266.13|18146.13|18274.6|18154.6|18274.6|18154.6|18266.13|18146.13|10
1622710540000|2021-06-03 08:55:40|18275.97|18155.97|18278.72|18158.72|18278.72|18158.72|18275.97|18155.97|10
1622710550000|2021-06-03 08:55:50|18279|18159|18277.45|18157.45|18279.78|18159.78|18277.45|18157.45|10
1622710560000|2021-06-03 08:56:00|18277.21|18157.21|18284.69|18164.69|18284.69|18164.69|18277.21|18157.21|10
1622710570000|2021-06-03 08:56:10|18285.49|18165.49|18286.33|18166.33|18286.33|18166.33|18285.08|18165.08|10
1622710580000|2021-06-03 08:56:20|18286.4|18166.4|18287.26|18167.26|18287.74|18167.74|18286.4|18166.4|10
1622710590000|2021-06-03 08:56:30|18287.68|18167.68|18290.18|18170.18|18291.19|18171.19|18287.68|18167.68|9
1622710600000|2021-06-03 08:56:40|18291.31|18171.31|18291.54|18171.54|18292.28|18172.28|18289.88|18169.88|10
1622710610000|2021-06-03 08:56:50|18290.95|18170.95|18291.27|18171.27|18291.44|18171.44|18289.96|18169.96|10
1622710620000|2021-06-03 08:57:00|18290.94|18170.94|18291.63|18171.63|18292.08|18172.08|18290.94|18170.94|10
1622710630000|2021-06-03 08:57:10|18291.68|18171.68|18293.24|18173.24|18293.24|18173.24|18291.68|18171.68|10
1622710640000|2021-06-03 08:57:20|18293.64|18173.64|18293.2|18173.2|18294.18|18174.18|18293.12|18173.12|10
1622710650000|2021-06-03 08:57:30|18293.36|18173.36|18293.24|18173.24|18293.77|18173.77|18293.08|18173.08|10
1622710660000|2021-06-03 08:57:40|18293.06|18173.06|18291.93|18171.93|18293.06|18173.06|18291.53|18171.53|10
1622710670000|2021-06-03 08:57:50|18289.71|18169.71|18290.31|18170.31|18290.41|18170.41|18289.71|18169.71|9
1622710680000|2021-06-03 08:58:00|18291|18171|18285.02|18165.02|18291|18171|18285.02|18165.02|10
1622710690000|2021-06-03 08:58:10|18285.07|18165.07|18280.92|18160.92|18285.07|18165.07|18280.92|18160.92|10
1622710700000|2021-06-03 08:58:20|18280.59|18160.59|18280.15|18160.15|18280.59|18160.59|18279.76|18159.76|9
1622710710000|2021-06-03 08:58:30|18280.52|18160.52|18283.41|18163.41|18283.41|18163.41|18280.23|18160.23|9
1622710720000|2021-06-03 08:58:40|18283.47|18163.47|18282.96|18162.96|18283.51|18163.51|18282.84|18162.84|9
1622710730000|2021-06-03 08:58:50|18283.07|18163.07|18284.08|18164.08|18284.27|18164.27|18283.07|18163.07|10
1622710740000|2021-06-03 08:59:00|18283.96|18163.96|18281.68|18161.68|18283.96|18163.96|18281.68|18161.68|9
1622710750000|2021-06-03 08:59:10|18281.24|18161.24|18278.46|18158.46|18281.24|18161.24|18278.4|18158.4|10
1622710760000|2021-06-03 08:59:20|18278.53|18158.53|18277.68|18157.68|18278.59|18158.59|18277.42|18157.42|10
1622710770000|2021-06-03 08:59:30|18277.41|18157.41|18278.63|18158.63|18279.13|18159.13|18277.41|18157.41|10
1622710780000|2021-06-03 08:59:40|18279.12|18159.12|18279.25|18159.25|18279.91|18159.91|18278.87|18158.87|10
1622710790000|2021-06-03 08:59:50|18279.35|18159.35|18279.12|18159.12|18279.35|18159.35|18277.64|18157.64|10
1622710800000|2021-06-03 09:00:00|18279.62|18159.62|18286.32|18166.32|18286.32|18166.32|18279.52|18159.52|10
1622710810000|2021-06-03 09:00:10|18287.46|18167.46|18290.82|18170.82|18290.97|18170.97|18287.46|18167.46|10
1622710820000|2021-06-03 09:00:20|18291.15|18171.15|18298.13|18178.13|18298.13|18178.13|18291.15|18171.15|10
1622710830000|2021-06-03 09:00:30|18299.32|18179.32|18300.87|18180.87|18300.87|18180.87|18299.16|18179.16|10
1622710840000|2021-06-03 09:00:40|18300.9|18180.9|18300.25|18180.25|18301.09|18181.09|18299.69|18179.69|10
1622710850000|2021-06-03 09:00:50|18300.58|18180.58|18299.98|18179.98|18302.91|18182.91|18299.98|18179.98|10
1622710860000|2021-06-03 09:01:00|18300.89|18180.89|18297.64|18177.64|18302.01|18182.01|18297.64|18177.64|9
1622710870000|2021-06-03 09:01:10|18296.65|18176.65|18293.07|18173.07|18296.65|18176.65|18293.07|18173.07|10
1622710880000|2021-06-03 09:01:20|18293.08|18173.08|18294.36|18174.36|18294.83|18174.83|18293.08|18173.08|10
1622710890000|2021-06-03 09:01:30|18293.64|18173.64|18292.3|18172.3|18293.64|18173.64|18291.99|18171.99|10
1622710900000|2021-06-03 09:01:40|18292.11|18172.11|18292.63|18172.63|18293.16|18173.16|18292.11|18172.11|10
1622710910000|2021-06-03 09:01:50|18292.8|18172.8|18291.58|18171.58|18292.91|18172.91|18291.58|18171.58|10
1622710920000|2021-06-03 09:02:00|18291.53|18171.53|18290.85|18170.85|18291.64|18171.64|18290.85|18170.85|10
1622710930000|2021-06-03 09:02:10|18291.62|18171.62|18291.21|18171.21|18291.62|18171.62|18290.65|18170.65|10
1622710940000|2021-06-03 09:02:20|18291.22|18171.22|18289.77|18169.77|18291.28|18171.28|18289.77|18169.77|9
1622710950000|2021-06-03 09:02:30|18290.29|18170.29|18292.12|18172.12|18292.21|18172.21|18290.29|18170.29|10
1622710960000|2021-06-03 09:02:40|18292.1|18172.1|18291.64|18171.64|18292.44|18172.44|18291.64|18171.64|10
1622710970000|2021-06-03 09:02:50|18291.8|18171.8|18291.52|18171.52|18291.9|18171.9|18290.9|18170.9|9
1622710980000|2021-06-03 09:03:00|18291.09|18171.09|18290.79|18170.79|18292.5|18172.5|18290.24|18170.24|10
1622710990000|2021-06-03 09:03:10|18290.78|18170.78|18288.54|18168.54|18290.98|18170.98|18288.54|18168.54|10
1622711000000|2021-06-03 09:03:20|18288.95|18168.95|18281.04|18161.04|18288.95|18168.95|18281.04|18161.04|10
1622711010000|2021-06-03 09:03:30|18280.69|18160.69|18277.18|18157.18|18280.69|18160.69|18277.17|18157.17|10
1622711020000|2021-06-03 09:03:40|18277.33|18157.33|18277.07|18157.07|18277.6|18157.6|18276.91|18156.91|10
1622711030000|2021-06-03 09:03:50|18277.06|18157.06|18278.5|18158.5|18278.5|18158.5|18276.31|18156.31|10
1622711040000|2021-06-03 09:04:00|18276.78|18156.78|18272.41|18152.41|18276.78|18156.78|18272.41|18152.41|10
1622711050000|2021-06-03 09:04:10|18272.53|18152.53|18275.85|18155.85|18275.85|18155.85|18272.43|18152.43|10
1622711060000|2021-06-03 09:04:20|18275.87|18155.87|18274.7|18154.7|18276.24|18156.24|18273.66|18153.66|9
1622711070000|2021-06-03 09:04:30|18274.82|18154.82|18273.63|18153.63|18274.82|18154.82|18273.63|18153.63|10
1622711080000|2021-06-03 09:04:40|18273.73|18153.73|18273.44|18153.44|18273.73|18153.73|18271.76|18151.76|10
1622711090000|2021-06-03 09:04:50|18273.72|18153.72|18273.8|18153.8|18274.3|18154.3|18272.54|18152.54|10
1622711100000|2021-06-03 09:05:00|18273.53|18153.53|18279.28|18159.28|18279.28|18159.28|18272.98|18152.98|10
1622711110000|2021-06-03 09:05:10|18279.27|18159.27|18277.72|18157.72|18280.09|18160.09|18277.72|18157.72|10
1622711120000|2021-06-03 09:05:20|18277.75|18157.75|18273.99|18153.99|18277.75|18157.75|18273.24|18153.24|10
1622711130000|2021-06-03 09:05:30|18272.48|18152.48|18270.97|18150.97|18273.1|18153.1|18270.51|18150.51|10
1622711140000|2021-06-03 09:05:40|18270.71|18150.71|18269.97|18149.97|18271.25|18151.25|18269.97|18149.97|10
1622711150000|2021-06-03 09:05:50|18269.76|18149.76|18271.02|18151.02|18271.02|18151.02|18269.27|18149.27|9
1622711160000|2021-06-03 09:06:00|18271.03|18151.03|18269.88|18149.88|18271.27|18151.27|18269.12|18149.12|10
1622711170000|2021-06-03 09:06:10|18270.04|18150.04|18269.87|18149.87|18270.88|18150.88|18269.76|18149.76|10
1622711180000|2021-06-03 09:06:20|18269.96|18149.96|18269.99|18149.99|18270.12|18150.12|18269.91|18149.91|10
1622711190000|2021-06-03 09:06:30|18270.14|18150.14|18272.19|18152.19|18273.08|18153.08|18269.09|18149.09|10
1622711200000|2021-06-03 09:06:40|18271.3|18151.3|18272.64|18152.64|18273.04|18153.04|18270.79|18150.79|10
1622711210000|2021-06-03 09:06:50|18272.66|18152.66|18271.47|18151.47|18272.77|18152.77|18271.47|18151.47|10
1622711220000|2021-06-03 09:07:00|18270.8|18150.8|18270.02|18150.02|18271.08|18151.08|18270.02|18150.02|10
1622711230000|2021-06-03 09:07:10|18270.52|18150.52|18270.55|18150.55|18271.04|18151.04|18270.5|18150.5|10
1622711240000|2021-06-03 09:07:20|18270.83|18150.83|18272.85|18152.85|18272.85|18152.85|18270.79|18150.79|10
1622711250000|2021-06-03 09:07:30|18272.61|18152.61|18273.73|18153.73|18275.25|18155.25|18272.56|18152.56|10
1622711260000|2021-06-03 09:07:40|18273.77|18153.77|18269.08|18149.08|18274.28|18154.28|18269.08|18149.08|10
1622711270000|2021-06-03 09:07:50|18268.9|18148.9|18266.89|18146.89|18268.96|18148.96|18266.8|18146.8|10
1622711280000|2021-06-03 09:08:00|18265.41|18145.41|18265.33|18145.33|18265.6|18145.6|18264.77|18144.77|10
1622711290000|2021-06-03 09:08:10|18265.35|18145.35|18270.51|18150.51|18270.54|18150.54|18265.35|18145.35|10
1622711300000|2021-06-03 09:08:20|18271.4|18151.4|18272.43|18152.43|18273.47|18153.47|18271.4|18151.4|10
1622711310000|2021-06-03 09:08:30|18271.73|18151.73|18274.37|18154.37|18275.29|18155.29|18271.73|18151.73|9
1622711320000|2021-06-03 09:08:40|18275.01|18155.01|18276.48|18156.48|18276.48|18156.48|18274.35|18154.35|10
1622711330000|2021-06-03 09:08:50|18276|18156|18278.06|18158.06|18278.25|18158.25|18276|18156|10
1622711340000|2021-06-03 09:09:00|18278.74|18158.74|18286.03|18166.03|18286.03|18166.03|18278.74|18158.74|10
1622711350000|2021-06-03 09:09:10|18286.32|18166.32|18290.66|18170.66|18290.66|18170.66|18286.32|18166.32|10
1622711360000|2021-06-03 09:09:20|18290.81|18170.81|18298.38|18178.38|18298.38|18178.38|18290.81|18170.81|10
1622711370000|2021-06-03 09:09:30|18298.45|18178.45|18300.35|18180.35|18300.35|18180.35|18298.45|18178.45|10
1622711380000|2021-06-03 09:09:40|18300.4|18180.4|18300.07|18180.07|18300.97|18180.97|18299.96|18179.96|9
1622711390000|2021-06-03 09:09:50|18300.72|18180.72|18304.18|18184.18|18304.18|18184.18|18300.39|18180.39|10
1622711400000|2021-06-03 09:10:00|18304.77|18184.77|18309.88|18189.88|18310.04|18190.04|18304.77|18184.77|10
1622711410000|2021-06-03 09:10:10|18310.65|18190.65|18314.85|18194.85|18314.85|18194.85|18310.65|18190.65|10
1622711420000|2021-06-03 09:10:20|18315.1|18195.1|18321.28|18201.28|18321.52|18201.52|18315.1|18195.1|10
1622711430000|2021-06-03 09:10:30|18322.98|18202.98|18334.93|18214.93|18334.93|18214.93|18322.98|18202.98|10
1622711440000|2021-06-03 09:10:40|18334.81|18214.81|18347.47|18227.47|18347.47|18227.47|18334.78|18214.78|10
1622711450000|2021-06-03 09:10:50|18347.83|18227.83|18348.46|18228.46|18349.38|18229.38|18347.83|18227.83|10
1622711460000|2021-06-03 09:11:00|18348.32|18228.32|18340.32|18220.32|18348.32|18228.32|18340.32|18220.32|10
1622711470000|2021-06-03 09:11:10|18339.78|18219.78|18337.64|18217.64|18339.78|18219.78|18337.11|18217.11|10
1622711480000|2021-06-03 09:11:20|18337.94|18217.94|18337.81|18217.81|18340.36|18220.36|18337.81|18217.81|10
1622711490000|2021-06-03 09:11:30|18336.06|18216.06|18339.06|18219.06|18339.29|18219.29|18335.7|18215.7|10
1622711500000|2021-06-03 09:11:40|18339.67|18219.67|18345.01|18225.01|18345.01|18225.01|18338.56|18218.56|10
1622711510000|2021-06-03 09:11:50|18344.32|18224.32|18349.4|18229.4|18349.4|18229.4|18344.32|18224.32|10
1622711520000|2021-06-03 09:12:00|18348.63|18228.63|18349.06|18229.06|18349.54|18229.54|18348.15|18228.15|10
1622711530000|2021-06-03 09:12:10|18349.57|18229.57|18362.14|18242.14|18362.14|18242.14|18349.5|18229.5|10
1622711540000|2021-06-03 09:12:20|18364.55|18244.55|18366.48|18246.48|18366.79|18246.79|18363.35|18243.35|9
1622711550000|2021-06-03 09:12:30|18367.04|18247.04|18380.28|18260.28|18380.28|18260.28|18366.11|18246.11|10
1622711560000|2021-06-03 09:12:40|18380.22|18260.22|18384.14|18264.14|18384.14|18264.14|18380.22|18260.22|10
1622711570000|2021-06-03 09:12:50|18385.12|18265.12|18392.72|18272.72|18392.72|18272.72|18385.12|18265.12|10
1622711580000|2021-06-03 09:13:00|18392.29|18272.29|18393.45|18273.45|18395.59|18275.59|18392.29|18272.29|10
1622711590000|2021-06-03 09:13:10|18393.14|18273.14|18395.08|18275.08|18395.08|18275.08|18393.02|18273.02|10
1622711600000|2021-06-03 09:13:20|18394.84|18274.84|18395.16|18275.16|18396.18|18276.18|18394.32|18274.32|10
1622711610000|2021-06-03 09:13:30|18395.4|18275.4|18401.81|18281.81|18401.81|18281.81|18395.4|18275.4|10
1622711620000|2021-06-03 09:13:40|18404.22|18284.22|18405.12|18285.12|18405.12|18285.12|18404|18284|10
1622711630000|2021-06-03 09:13:50|18405.46|18285.46|18406.79|18286.79|18407.37|18287.37|18405.13|18285.13|10
1622711640000|2021-06-03 09:14:00|18406.67|18286.67|18404.87|18284.87|18406.69|18286.69|18404.62|18284.62|10
1622711650000|2021-06-03 09:14:10|18404.6|18284.6|18407.42|18287.42|18407.42|18287.42|18404.6|18284.6|10
1622711660000|2021-06-03 09:14:20|18408.33|18288.33|18412.67|18292.67|18412.67|18292.67|18408.33|18288.33|10
1622711670000|2021-06-03 09:14:30|18412.86|18292.86|18413.86|18293.86|18413.95|18293.95|18412.86|18292.86|10
1622711680000|2021-06-03 09:14:40|18411.97|18291.97|18409.47|18289.47|18411.97|18291.97|18409.26|18289.26|10
1622711690000|2021-06-03 09:14:50|18409.03|18289.03|18407.35|18287.35|18409.12|18289.12|18407.35|18287.35|10
1622711700000|2021-06-03 09:15:00|18409.06|18289.06|18408.88|18288.88|18409.57|18289.57|18407.87|18287.87|10
1622711710000|2021-06-03 09:15:10|18409.82|18289.82|18413.86|18293.86|18413.86|18293.86|18409.45|18289.45|10
1622711720000|2021-06-03 09:15:20|18414.32|18294.32|18426.79|18306.79|18426.79|18306.79|18412.86|18292.86|10
1622711730000|2021-06-03 09:15:30|18427.35|18307.35|18429.4|18309.4|18429.4|18309.4|18427.35|18307.35|10
1622711740000|2021-06-03 09:15:40|18429.5|18309.5|18431.3|18311.3|18431.3|18311.3|18428.88|18308.88|10
1622711750000|2021-06-03 09:15:50|18431.7|18311.7|18431.2|18311.2|18431.7|18311.7|18427.7|18307.7|10
1622711760000|2021-06-03 09:16:00|18430.52|18310.52|18444.29|18324.29|18444.29|18324.29|18430.52|18310.52|10
1622711770000|2021-06-03 09:16:10|18445.03|18325.03|18457.85|18337.85|18457.85|18337.85|18445.03|18325.03|10
1622711780000|2021-06-03 09:16:20|18457.52|18337.52|18457.23|18337.23|18457.83|18337.83|18456.73|18336.73|10
1622711790000|2021-06-03 09:16:30|18456.68|18336.68|18460.79|18340.79|18461.27|18341.27|18456.68|18336.68|10
1622711800000|2021-06-03 09:16:40|18460.89|18340.89|18453.04|18333.04|18460.89|18340.89|18453.04|18333.04|10
1622711810000|2021-06-03 09:16:50|18453.63|18333.63|18451.37|18331.37|18454.37|18334.37|18451.37|18331.37|10
1622711820000|2021-06-03 09:17:00|18450.77|18330.77|18442.79|18322.79|18451.42|18331.42|18442.79|18322.79|10
1622711830000|2021-06-03 09:17:10|18442.25|18322.25|18439.68|18319.68|18442.25|18322.25|18439.68|18319.68|10
1622711840000|2021-06-03 09:17:20|18440.07|18320.07|18440.85|18320.85|18440.85|18320.85|18437.68|18317.68|10
1622711850000|2021-06-03 09:17:30|18441.83|18321.83|18439.95|18319.95|18442.31|18322.31|18439.95|18319.95|9
1622711860000|2021-06-03 09:17:40|18439.71|18319.71|18433.76|18313.76|18439.71|18319.71|18433.76|18313.76|10
1622711870000|2021-06-03 09:17:50|18430.52|18310.52|18421.19|18301.19|18430.52|18310.52|18421.19|18301.19|10
1622711880000|2021-06-03 09:18:00|18421.59|18301.59|18419.7|18299.7|18421.59|18301.59|18418.05|18298.05|10
1622711890000|2021-06-03 09:18:10|18419.8|18299.8|18427.23|18307.23|18427.57|18307.57|18419.8|18299.8|10
1622711900000|2021-06-03 09:18:20|18427.34|18307.34|18426.63|18306.63|18427.34|18307.34|18425.49|18305.49|10
1622711910000|2021-06-03 09:18:30|18426.09|18306.09|18428.28|18308.28|18428.28|18308.28|18425.94|18305.94|10
1622711920000|2021-06-03 09:18:40|18428.67|18308.67|18429.52|18309.52|18429.52|18309.52|18428.55|18308.55|10
1622711930000|2021-06-03 09:18:50|18430.63|18310.63|18426.7|18306.7|18431.26|18311.26|18426.7|18306.7|10
1622711940000|2021-06-03 09:19:00|18426.51|18306.51|18424.54|18304.54|18427.35|18307.35|18424.54|18304.54|10
1622711950000|2021-06-03 09:19:10|18424.14|18304.14|18416.04|18296.04|18424.14|18304.14|18416.04|18296.04|10
1622711960000|2021-06-03 09:19:20|18415.94|18295.94|18414|18294|18417.02|18297.02|18414|18294|10
1622711970000|2021-06-03 09:19:30|18413.07|18293.07|18406.02|18286.02|18413.19|18293.19|18406.02|18286.02|10
1622711980000|2021-06-03 09:19:40|18405.55|18285.55|18402.94|18282.94|18405.66|18285.66|18402.9|18282.9|10
1622711990000|2021-06-03 09:19:50|18402.7|18282.7|18401.54|18281.54|18403.31|18283.31|18400.1|18280.1|10
1622712000000|2021-06-03 09:20:00|18402.01|18282.01|18404.65|18284.65|18404.65|18284.65|18401.89|18281.89|10
1622712010000|2021-06-03 09:20:10|18403.34|18283.34|18404.84|18284.84|18405.18|18285.18|18402.98|18282.98|10
1622712020000|2021-06-03 09:20:20|18404.56|18284.56|18401.74|18281.74|18404.56|18284.56|18401.46|18281.46|10
1622712030000|2021-06-03 09:20:30|18400.95|18280.95|18397.04|18277.04|18400.95|18280.95|18397.04|18277.04|9
1622712040000|2021-06-03 09:20:40|18397.06|18277.06|18394.17|18274.17|18397.06|18277.06|18394.17|18274.17|10
1622712050000|2021-06-03 09:20:50|18394.14|18274.14|18394.71|18274.71|18394.77|18274.77|18393.77|18273.77|10
1622712060000|2021-06-03 09:21:00|18393.89|18273.89|18386.54|18266.54|18393.98|18273.98|18386.54|18266.54|10
1622712070000|2021-06-03 09:21:10|18386.62|18266.62|18386.74|18266.74|18386.74|18266.74|18385.43|18265.43|10
1622712080000|2021-06-03 09:21:20|18385.72|18265.72|18380.1|18260.1|18385.72|18265.72|18380.1|18260.1|10
1622712090000|2021-06-03 09:21:30|18379.42|18259.42|18377.33|18257.33|18379.48|18259.48|18377.33|18257.33|9
1622712100000|2021-06-03 09:21:40|18377.29|18257.29|18378.63|18258.63|18378.63|18258.63|18376.68|18256.68|10
1622712110000|2021-06-03 09:21:50|18378.65|18258.65|18379.07|18259.07|18379.21|18259.21|18377.98|18257.98|10
1622712120000|2021-06-03 09:22:00|18379.11|18259.11|18385.12|18265.12|18385.12|18265.12|18378.99|18258.99|10
1622712130000|2021-06-03 09:22:10|18385.03|18265.03|18385.05|18265.05|18389.2|18269.2|18382.79|18262.79|10
1622712140000|2021-06-03 09:22:20|18385.85|18265.85|18388.44|18268.44|18389.55|18269.55|18385.85|18265.85|10
1622712150000|2021-06-03 09:22:30|18390.07|18270.07|18395.56|18275.56|18395.56|18275.56|18390.07|18270.07|10
1622712160000|2021-06-03 09:22:40|18395.73|18275.73|18394.53|18274.53|18395.73|18275.73|18394.14|18274.14|10
1622712170000|2021-06-03 09:22:50|18393.21|18273.21|18393.67|18273.67|18393.84|18273.84|18392.94|18272.94|10
1622712180000|2021-06-03 09:23:00|18394.78|18274.78|18392.16|18272.16|18395.22|18275.22|18391.76|18271.76|10
1622712190000|2021-06-03 09:23:10|18392.05|18272.05|18395.18|18275.18|18395.36|18275.36|18391.98|18271.98|10
1622712200000|2021-06-03 09:23:20|18395.17|18275.17|18397.63|18277.63|18397.63|18277.63|18395.15|18275.15|10
1622712210000|2021-06-03 09:23:30|18398.44|18278.44|18400.03|18280.03|18400.03|18280.03|18398.44|18278.44|9
1622712220000|2021-06-03 09:23:40|18400.08|18280.08|18402.77|18282.77|18402.77|18282.77|18400.08|18280.08|10
1622712230000|2021-06-03 09:23:50|18402.93|18282.93|18403.51|18283.51|18404.96|18284.96|18402.89|18282.89|10
1622712240000|2021-06-03 09:24:00|18403.98|18283.98|18402.74|18282.74|18405.27|18285.27|18402.64|18282.64|10
1622712250000|2021-06-03 09:24:10|18402.91|18282.91|18403.38|18283.38|18403.43|18283.43|18401.26|18281.26|10
1622712260000|2021-06-03 09:24:20|18403.26|18283.26|18405.93|18285.93|18405.93|18285.93|18402.05|18282.05|10
1622712270000|2021-06-03 09:24:30|18406.01|18286.01|18410.38|18290.38|18410.38|18290.38|18405.93|18285.93|9
1622712280000|2021-06-03 09:24:40|18411.53|18291.53|18415.47|18295.47|18415.47|18295.47|18411.53|18291.53|10
1622712290000|2021-06-03 09:24:50|18415.73|18295.73|18415.89|18295.89|18416.56|18296.56|18415.28|18295.28|10
1622712300000|2021-06-03 09:25:00|18415.95|18295.95|18412.51|18292.51|18415.95|18295.95|18412.51|18292.51|10
1622712310000|2021-06-03 09:25:10|18412.41|18292.41|18412.48|18292.48|18412.48|18292.48|18410.38|18290.38|10
1622712320000|2021-06-03 09:25:20|18414.13|18294.13|18415.04|18295.04|18415.04|18295.04|18412.93|18292.93|10
1622712330000|2021-06-03 09:25:30|18415.05|18295.05|18418.31|18298.31|18418.86|18298.86|18415.04|18295.04|10
1622712340000|2021-06-03 09:25:40|18419.04|18299.04|18420.69|18300.69|18420.93|18300.93|18419.04|18299.04|10
1622712350000|2021-06-03 09:25:50|18419.88|18299.88|18423.46|18303.46|18423.55|18303.55|18419.88|18299.88|10
1622712360000|2021-06-03 09:26:00|18424.25|18304.25|18425.56|18305.56|18425.83|18305.83|18424.22|18304.22|10
1622712370000|2021-06-03 09:26:10|18427.13|18307.13|18431.71|18311.71|18431.71|18311.71|18427.13|18307.13|10
1622712380000|2021-06-03 09:26:20|18430.86|18310.86|18431.14|18311.14|18431.54|18311.54|18430.63|18310.63|10
1622712390000|2021-06-03 09:26:30|18431.24|18311.24|18432.25|18312.25|18432.25|18312.25|18430.79|18310.79|10
1622712400000|2021-06-03 09:26:40|18432.8|18312.8|18433.27|18313.27|18433.52|18313.52|18432.8|18312.8|10
1622712410000|2021-06-03 09:26:50|18433.53|18313.53|18434.66|18314.66|18435.61|18315.61|18433.53|18313.53|10
1622712420000|2021-06-03 09:27:00|18435.21|18315.21|18435.36|18315.36|18435.36|18315.36|18434.12|18314.12|9
1622712430000|2021-06-03 09:27:10|18435.44|18315.44|18434.31|18314.31|18435.47|18315.47|18434.31|18314.31|9
1622712440000|2021-06-03 09:27:20|18433.51|18313.51|18435.09|18315.09|18435.52|18315.52|18433.51|18313.51|10
1622712450000|2021-06-03 09:27:30|18436.14|18316.14|18438.11|18318.11|18438.11|18318.11|18435.88|18315.88|10
1622712460000|2021-06-03 09:27:40|18439.26|18319.26|18440.64|18320.64|18440.64|18320.64|18439.18|18319.18|10
1622712470000|2021-06-03 09:27:50|18440.81|18320.81|18441.59|18321.59|18442.05|18322.05|18440.81|18320.81|10
1622712480000|2021-06-03 09:28:00|18442.54|18322.54|18443.56|18323.56|18443.91|18323.91|18442.54|18322.54|10
1622712490000|2021-06-03 09:28:10|18443.81|18323.81|18443.99|18323.99|18444.66|18324.66|18443.81|18323.81|10
1622712500000|2021-06-03 09:28:20|18443.97|18323.97|18442.78|18322.78|18444.31|18324.31|18442.78|18322.78|10
1622712510000|2021-06-03 09:28:30|18442.3|18322.3|18443|18323|18443.14|18323.14|18442.3|18322.3|10
1622712520000|2021-06-03 09:28:40|18442.71|18322.71|18443.83|18323.83|18444.05|18324.05|18442.71|18322.71|10
1622712530000|2021-06-03 09:28:50|18443.93|18323.93|18441.93|18321.93|18443.93|18323.93|18441.93|18321.93|9
1622712540000|2021-06-03 09:29:00|18441.85|18321.85|18438.03|18318.03|18441.85|18321.85|18438.03|18318.03|10
1622712550000|2021-06-03 09:29:10|18437.52|18317.52|18436.77|18316.77|18438.47|18318.47|18436.77|18316.77|10
1622712560000|2021-06-03 09:29:20|18437.21|18317.21|18431|18311|18437.21|18317.21|18431|18311|10
1622712570000|2021-06-03 09:29:30|18430.35|18310.35|18423.56|18303.56|18430.35|18310.35|18423.56|18303.56|10
1622712580000|2021-06-03 09:29:40|18423.29|18303.29|18420.75|18300.75|18423.38|18303.38|18420.75|18300.75|10
1622712590000|2021-06-03 09:29:50|18419.44|18299.44|18415.27|18295.27|18419.44|18299.44|18415.07|18295.07|9
1622712600000|2021-06-03 09:30:00|18415.02|18295.02|18418.6|18298.6|18418.6|18298.6|18414.73|18294.73|9
1622712610000|2021-06-03 09:30:10|18419.35|18299.35|18420.04|18300.04|18420.04|18300.04|18415.6|18295.6|10
1622712620000|2021-06-03 09:30:20|18421.27|18301.27|18429.08|18309.08|18429.93|18309.93|18421.27|18301.27|9
1622712630000|2021-06-03 09:30:30|18429.25|18309.25|18427.45|18307.45|18431.3|18311.3|18426.97|18306.97|10
1622712640000|2021-06-03 09:30:40|18426.41|18306.41|18422.34|18302.34|18426.41|18306.41|18422.34|18302.34|10
1622712650000|2021-06-03 09:30:50|18422.84|18302.84|18421.27|18301.27|18423.31|18303.31|18421.27|18301.27|10
1622712660000|2021-06-03 09:31:00|18420.99|18300.99|18414.65|18294.65|18420.99|18300.99|18414.65|18294.65|10
1622712670000|2021-06-03 09:31:10|18413.82|18293.82|18409.23|18289.23|18413.82|18293.82|18409.23|18289.23|10
1622712680000|2021-06-03 09:31:20|18407.74|18287.74|18404.69|18284.69|18407.74|18287.74|18404.36|18284.36|10
1622712690000|2021-06-03 09:31:30|18403.92|18283.92|18403.01|18283.01|18405.26|18285.26|18402.88|18282.88|10
1622712700000|2021-06-03 09:31:40|18403.08|18283.08|18395.97|18275.97|18403.08|18283.08|18395.97|18275.97|10
1622712710000|2021-06-03 09:31:50|18394.09|18274.09|18385.57|18265.57|18394.09|18274.09|18385.57|18265.57|10
1622712720000|2021-06-03 09:32:00|18384.72|18264.72|18377.99|18257.99|18384.72|18264.72|18377.93|18257.93|10
1622712730000|2021-06-03 09:32:10|18377.79|18257.79|18381.6|18261.6|18381.6|18261.6|18377.35|18257.35|10
1622712740000|2021-06-03 09:32:20|18381.69|18261.69|18385.55|18265.55|18385.55|18265.55|18381.54|18261.54|10
1622712750000|2021-06-03 09:32:30|18386.45|18266.45|18384.58|18264.58|18386.91|18266.91|18384.58|18264.58|10
1622712760000|2021-06-03 09:32:40|18384.4|18264.4|18379.37|18259.37|18384.67|18264.67|18379.37|18259.37|9
1622712770000|2021-06-03 09:32:50|18379.4|18259.4|18377.34|18257.34|18380.3|18260.3|18377.34|18257.34|10
1622712780000|2021-06-03 09:33:00|18376.84|18256.84|18374.64|18254.64|18376.84|18256.84|18374.54|18254.54|10
1622712790000|2021-06-03 09:33:10|18374.43|18254.43|18376.59|18256.59|18376.59|18256.59|18372.64|18252.64|10
1622712800000|2021-06-03 09:33:20|18377.31|18257.31|18383.06|18263.06|18383.06|18263.06|18377.31|18257.31|10
1622712810000|2021-06-03 09:33:30|18383.6|18263.6|18387.42|18267.42|18389.24|18269.24|18383.6|18263.6|10
1622712820000|2021-06-03 09:33:40|18388.33|18268.33|18385.18|18265.18|18388.78|18268.78|18385.18|18265.18|10
1622712830000|2021-06-03 09:33:50|18384.89|18264.89|18381.78|18261.78|18384.89|18264.89|18381.44|18261.44|10
1622712840000|2021-06-03 09:34:00|18381.83|18261.83|18380.33|18260.33|18382.16|18262.16|18380.06|18260.06|10
1622712850000|2021-06-03 09:34:10|18380.37|18260.37|18380.43|18260.43|18381.23|18261.23|18380.01|18260.01|10
1622712860000|2021-06-03 09:34:20|18381.18|18261.18|18386.75|18266.75|18386.75|18266.75|18381.18|18261.18|10
1622712870000|2021-06-03 09:34:30|18386.63|18266.63|18388.2|18268.2|18388.75|18268.75|18386.63|18266.63|10
1622712880000|2021-06-03 09:34:40|18388.86|18268.86|18388.62|18268.62|18388.86|18268.86|18386.97|18266.97|10
1622712890000|2021-06-03 09:34:50|18388.91|18268.91|18392.46|18272.46|18392.46|18272.46|18388.91|18268.91|10
1622712900000|2021-06-03 09:35:00|18391.88|18271.88|18389.83|18269.83|18392.23|18272.23|18389.83|18269.83|10
1622712910000|2021-06-03 09:35:10|18390.55|18270.55|18394.62|18274.62|18394.62|18274.62|18390.51|18270.51|10
1622712920000|2021-06-03 09:35:20|18394.79|18274.79|18399.69|18279.69|18399.69|18279.69|18394.08|18274.08|10
1622712930000|2021-06-03 09:35:30|18400.63|18280.63|18407.9|18287.9|18407.9|18287.9|18400.63|18280.63|10
1622712940000|2021-06-03 09:35:40|18408.43|18288.43|18408.93|18288.93|18408.93|18288.93|18407.61|18287.61|10
1622712950000|2021-06-03 09:35:50|18408.55|18288.55|18412.72|18292.72|18412.72|18292.72|18408.12|18288.12|10
1622712960000|2021-06-03 09:36:00|18413.09|18293.09|18415.34|18295.34|18415.34|18295.34|18413.09|18293.09|10
1622712970000|2021-06-03 09:36:10|18415.28|18295.28|18416.08|18296.08|18416.93|18296.93|18415.28|18295.28|10
1622712980000|2021-06-03 09:36:20|18416.39|18296.39|18418.89|18298.89|18419|18299|18416.39|18296.39|10
1622712990000|2021-06-03 09:36:30|18419.33|18299.33|18423.54|18303.54|18423.54|18303.54|18419.33|18299.33|10
1622713000000|2021-06-03 09:36:40|18425.1|18305.1|18426.72|18306.72|18426.84|18306.84|18425.1|18305.1|10
1622713010000|2021-06-03 09:36:50|18426.48|18306.48|18427.13|18307.13|18428.03|18308.03|18426.48|18306.48|10
1622713020000|2021-06-03 09:37:00|18426.99|18306.99|18422.96|18302.96|18426.99|18306.99|18422.96|18302.96|10
1622713030000|2021-06-03 09:37:10|18422.98|18302.98|18420.23|18300.23|18422.98|18302.98|18420.14|18300.14|10
1622713040000|2021-06-03 09:37:20|18419.48|18299.48|18420.21|18300.21|18420.44|18300.44|18418.79|18298.79|10
1622713050000|2021-06-03 09:37:30|18420.69|18300.69|18420.94|18300.94|18421.73|18301.73|18420.69|18300.69|10
1622713060000|2021-06-03 09:37:40|18420.91|18300.91|18422.68|18302.68|18422.68|18302.68|18420.91|18300.91|10
1622713070000|2021-06-03 09:37:50|18423.2|18303.2|18421.76|18301.76|18423.54|18303.54|18421.38|18301.38|10
1622713080000|2021-06-03 09:38:00|18421.47|18301.47|18432.52|18312.52|18432.52|18312.52|18420.81|18300.81|10
1622713090000|2021-06-03 09:38:10|18433.42|18313.42|18438.5|18318.5|18439.51|18319.51|18433.42|18313.42|10
1622713100000|2021-06-03 09:38:20|18438.95|18318.95|18446.76|18326.76|18447.19|18327.19|18438.95|18318.95|10
1622713110000|2021-06-03 09:38:30|18446.66|18326.66|18445.29|18325.29|18447.01|18327.01|18445.29|18325.29|10
1622713120000|2021-06-03 09:38:40|18444.66|18324.66|18443.99|18323.99|18445.48|18325.48|18443.99|18323.99|10
1622713130000|2021-06-03 09:38:50|18443.77|18323.77|18442.1|18322.1|18443.99|18323.99|18441.45|18321.45|10
1622713140000|2021-06-03 09:39:00|18441.56|18321.56|18442.48|18322.48|18442.48|18322.48|18441.07|18321.07|10
1622713150000|2021-06-03 09:39:10|18442.65|18322.65|18444.26|18324.26|18445.03|18325.03|18442.65|18322.65|9
1622713160000|2021-06-03 09:39:20|18444.42|18324.42|18445.6|18325.6|18445.6|18325.6|18443.01|18323.01|10
1622713170000|2021-06-03 09:39:30|18445.26|18325.26|18444.85|18324.85|18445.72|18325.72|18444.3|18324.3|10
1622713180000|2021-06-03 09:39:40|18447.2|18327.2|18454.91|18334.91|18454.91|18334.91|18447.13|18327.13|10
1622713190000|2021-06-03 09:39:50|18457.65|18337.65|18465.74|18345.74|18465.76|18345.76|18457.65|18337.65|10
1622713200000|2021-06-03 09:40:00|18466.23|18346.23|18466.16|18346.16|18467.65|18347.65|18465.91|18345.91|10
1622713210000|2021-06-03 09:40:10|18466.12|18346.12|18467.37|18347.37|18468.43|18348.43|18463.84|18343.84|10
1622713220000|2021-06-03 09:40:20|18466.92|18346.92|18471.42|18351.42|18471.42|18351.42|18466.92|18346.92|10
1622713230000|2021-06-03 09:40:30|18472.87|18352.87|18473.43|18353.43|18473.99|18353.99|18472.87|18352.87|10
1622713240000|2021-06-03 09:40:40|18474.4|18354.4|18475.32|18355.32|18475.93|18355.93|18474.17|18354.17|10
1622713250000|2021-06-03 09:40:50|18475.36|18355.36|18473.86|18353.86|18476.39|18356.39|18473.86|18353.86|9
1622713260000|2021-06-03 09:41:00|18472.17|18352.17|18467.21|18347.21|18472.28|18352.28|18467.21|18347.21|10
1622713270000|2021-06-03 09:41:10|18466.61|18346.61|18463.08|18343.08|18466.96|18346.96|18463.08|18343.08|10
1622713280000|2021-06-03 09:41:20|18463.01|18343.01|18463.26|18343.26|18463.39|18343.39|18462.09|18342.09|9
1622713290000|2021-06-03 09:41:30|18463.42|18343.42|18464.07|18344.07|18464.2|18344.2|18463.3|18343.3|10
1622713300000|2021-06-03 09:41:40|18464.13|18344.13|18466.87|18346.87|18467.53|18347.53|18464.13|18344.13|9
1622713310000|2021-06-03 09:41:50|18467.82|18347.82|18468.31|18348.31|18468.31|18348.31|18467.5|18347.5|10
1622713320000|2021-06-03 09:42:00|18468.19|18348.19|18471.12|18351.12|18471.12|18351.12|18468.05|18348.05|10
1622713330000|2021-06-03 09:42:10|18471.43|18351.43|18474.29|18354.29|18474.81|18354.81|18471.43|18351.43|9
1622713340000|2021-06-03 09:42:20|18474.17|18354.17|18469.31|18349.31|18474.17|18354.17|18469|18349|10
1622713350000|2021-06-03 09:42:30|18469.64|18349.64|18469.52|18349.52|18470.52|18350.52|18469.52|18349.52|10
1622713360000|2021-06-03 09:42:40|18468.55|18348.55|18471.41|18351.41|18471.41|18351.41|18468.55|18348.55|9
1622713370000|2021-06-03 09:42:50|18471.88|18351.88|18474.74|18354.74|18474.75|18354.75|18471.88|18351.88|9
1622713380000|2021-06-03 09:43:00|18474.42|18354.42|18476.79|18356.79|18476.79|18356.79|18473.35|18353.35|10
1622713390000|2021-06-03 09:43:10|18475.69|18355.69|18483.01|18363.01|18483.01|18363.01|18475.69|18355.69|9
1622713400000|2021-06-03 09:43:20|18483.54|18363.54|18488.88|18368.88|18488.88|18368.88|18482.91|18362.91|10
1622713410000|2021-06-03 09:43:30|18489.52|18369.52|18494.52|18374.52|18494.52|18374.52|18489.52|18369.52|10
1622713420000|2021-06-03 09:43:40|18494.58|18374.58|18498.76|18378.76|18498.76|18378.76|18494.58|18374.58|10
1622713430000|2021-06-03 09:43:50|18499.84|18379.84|18498.74|18378.74|18500.9|18380.9|18498.61|18378.61|10
1622713440000|2021-06-03 09:44:00|18498.93|18378.93|18505.06|18385.06|18505.06|18385.06|18498.93|18378.93|10
1622713450000|2021-06-03 09:44:10|18506.93|18386.93|18518.17|18398.17|18518.17|18398.17|18506.93|18386.93|10
1622713460000|2021-06-03 09:44:20|18518.78|18398.78|18524.02|18404.02|18524.02|18404.02|18518.78|18398.78|10
1622713470000|2021-06-03 09:44:30|18526.41|18406.41|18534.29|18414.29|18534.29|18414.29|18526.41|18406.41|10
1622713480000|2021-06-03 09:44:40|18535.38|18415.38|18535.06|18415.06|18536.57|18416.57|18533.18|18413.18|10
1622713490000|2021-06-03 09:44:50|18535.29|18415.29|18534.78|18414.78|18536.06|18416.06|18534.4|18414.4|10
1622713500000|2021-06-03 09:45:00|18535.43|18415.43|18539.34|18419.34|18540.81|18420.81|18535.43|18415.43|10
1622713510000|2021-06-03 09:45:10|18538.46|18418.46|18536.63|18416.63|18539.78|18419.78|18536.63|18416.63|10
1622713520000|2021-06-03 09:45:20|18533.84|18413.84|18529.33|18409.33|18534.23|18414.23|18529.33|18409.33|8
1622713530000|2021-06-03 09:45:30|18528.38|18408.38|18521.34|18401.34|18528.38|18408.38|18521.34|18401.34|10
1622713540000|2021-06-03 09:45:40|18521.49|18401.49|18520.47|18400.47|18522.58|18402.58|18519.54|18399.54|10
1622713550000|2021-06-03 09:45:50|18519.69|18399.69|18516.4|18396.4|18520.51|18400.51|18516.25|18396.25|9
1622713560000|2021-06-03 09:46:00|18516.06|18396.06|18518.5|18398.5|18518.5|18398.5|18515.35|18395.35|10
1622713570000|2021-06-03 09:46:10|18517.73|18397.73|18523.34|18403.34|18523.34|18403.34|18517.2|18397.2|10
1622713580000|2021-06-03 09:46:20|18525|18405|18531.51|18411.51|18531.51|18411.51|18525|18405|10
1622713590000|2021-06-03 09:46:30|18531.7|18411.7|18533.72|18413.72|18534.61|18414.61|18531.1|18411.1|10
1622713600000|2021-06-03 09:46:40|18533.99|18413.99|18531.69|18411.69|18533.99|18413.99|18530.96|18410.96|10
1622713610000|2021-06-03 09:46:50|18531.86|18411.86|18533.84|18413.84|18533.9|18413.9|18531.86|18411.86|10
1622713620000|2021-06-03 09:47:00|18534.86|18414.86|18534.04|18414.04|18534.94|18414.94|18533.06|18413.06|10
1622713630000|2021-06-03 09:47:10|18532.49|18412.49|18530.5|18410.5|18532.49|18412.49|18530.48|18410.48|9
1622713640000|2021-06-03 09:47:20|18530.1|18410.1|18529.44|18409.44|18530.43|18410.43|18529.44|18409.44|10
1622713650000|2021-06-03 09:47:30|18529|18409|18527.29|18407.29|18529.32|18409.32|18527.29|18407.29|10
1622713660000|2021-06-03 09:47:40|18527.64|18407.64|18523.67|18403.67|18527.64|18407.64|18523.67|18403.67|10
1622713670000|2021-06-03 09:47:50|18522.73|18402.73|18525|18405|18525|18405|18522.73|18402.73|10
1622713680000|2021-06-03 09:48:00|18525.68|18405.68|18526.73|18406.73|18527.58|18407.58|18525.68|18405.68|8
1622713690000|2021-06-03 09:48:10|18527.57|18407.57|18525.73|18405.73|18527.84|18407.84|18525.73|18405.73|10
1622713700000|2021-06-03 09:48:20|18525.14|18405.14|18524.4|18404.4|18526.05|18406.05|18523.91|18403.91|10
1622713710000|2021-06-03 09:48:30|18524.38|18404.38|18516.87|18396.87|18524.91|18404.91|18516.87|18396.87|10
1622713720000|2021-06-03 09:48:40|18517.13|18397.13|18510.49|18390.49|18517.13|18397.13|18510.49|18390.49|10
1622713730000|2021-06-03 09:48:50|18509.41|18389.41|18502.23|18382.23|18510.14|18390.14|18502.23|18382.23|10
1622713740000|2021-06-03 09:49:00|18501.99|18381.99|18501.27|18381.27|18501.99|18381.99|18500.94|18380.94|9
1622713750000|2021-06-03 09:49:10|18501.08|18381.08|18505.23|18385.23|18505.23|18385.23|18501.08|18381.08|10
1622713760000|2021-06-03 09:49:20|18505.98|18385.98|18510.01|18390.01|18510.01|18390.01|18505.98|18385.98|10
1622713770000|2021-06-03 09:49:30|18509.6|18389.6|18510.57|18390.57|18512.05|18392.05|18509.49|18389.49|10
1622713780000|2021-06-03 09:49:40|18510.34|18390.34|18506.94|18386.94|18511.14|18391.14|18506.94|18386.94|10
1622713790000|2021-06-03 09:49:50|18505.88|18385.88|18498.41|18378.41|18505.88|18385.88|18498.41|18378.41|10
1622713800000|2021-06-03 09:50:00|18498.09|18378.09|18495.56|18375.56|18498.3|18378.3|18494.94|18374.94|10
1622713810000|2021-06-03 09:50:10|18495.16|18375.16|18497.14|18377.14|18497.24|18377.24|18495.16|18375.16|10
1622713820000|2021-06-03 09:50:20|18496.89|18376.89|18495.75|18375.75|18496.91|18376.91|18495.37|18375.37|10
1622713830000|2021-06-03 09:50:30|18495.99|18375.99|18493.86|18373.86|18496.18|18376.18|18493.86|18373.86|10
1622713840000|2021-06-03 09:50:40|18494.25|18374.25|18493.87|18373.87|18494.25|18374.25|18492.93|18372.93|10
1622713850000|2021-06-03 09:50:50|18492.68|18372.68|18493.19|18373.19|18493.4|18373.4|18491.89|18371.89|10
1622713860000|2021-06-03 09:51:00|18493.2|18373.2|18491.71|18371.71|18493.39|18373.39|18491.5|18371.5|10
1622713870000|2021-06-03 09:51:10|18492.1|18372.1|18493.37|18373.37|18493.69|18373.69|18492.1|18372.1|10
1622713880000|2021-06-03 09:51:20|18493.19|18373.19|18493.35|18373.35|18494.14|18374.14|18493.11|18373.11|10
1622713890000|2021-06-03 09:51:30|18493.5|18373.5|18491.44|18371.44|18493.51|18373.51|18491.44|18371.44|10
1622713900000|2021-06-03 09:51:40|18491.42|18371.42|18491.62|18371.62|18491.62|18371.62|18491|18371|10
1622713910000|2021-06-03 09:51:50|18491.38|18371.38|18493.94|18373.94|18493.94|18373.94|18490.66|18370.66|10
1622713920000|2021-06-03 09:52:00|18494.08|18374.08|18493.93|18373.93|18494.29|18374.29|18492.99|18372.99|10
1622713930000|2021-06-03 09:52:10|18495.9|18375.9|18501.16|18381.16|18501.16|18381.16|18494.45|18374.45|10
1622713940000|2021-06-03 09:52:20|18501.45|18381.45|18504.09|18384.09|18504.83|18384.83|18501.45|18381.45|10
1622713950000|2021-06-03 09:52:30|18502.78|18382.78|18503.25|18383.25|18503.49|18383.49|18502.22|18382.22|10
1622713960000|2021-06-03 09:52:40|18503.97|18383.97|18505.22|18385.22|18505.76|18385.76|18503.97|18383.97|10
1622713970000|2021-06-03 09:52:50|18505.2|18385.2|18505.69|18385.69|18506.23|18386.23|18504.59|18384.59|9
1622713980000|2021-06-03 09:53:00|18505.61|18385.61|18496.91|18376.91|18505.61|18385.61|18496.91|18376.91|10
1622713990000|2021-06-03 09:53:10|18493.57|18373.57|18488.34|18368.34|18493.57|18373.57|18487.72|18367.72|10
1622714000000|2021-06-03 09:53:20|18488.61|18368.61|18482.25|18362.25|18488.61|18368.61|18482.25|18362.25|10
1622714010000|2021-06-03 09:53:30|18481.45|18361.45|18483.62|18363.62|18483.62|18363.62|18481.44|18361.44|9
1622714020000|2021-06-03 09:53:40|18483.42|18363.42|18490.08|18370.08|18490.08|18370.08|18483.39|18363.39|10
1622714030000|2021-06-03 09:53:50|18489.8|18369.8|18493.65|18373.65|18493.65|18373.65|18489.8|18369.8|10
1622714040000|2021-06-03 09:54:00|18492.82|18372.82|18494.14|18374.14|18494.57|18374.57|18492.82|18372.82|10
1622714050000|2021-06-03 09:54:10|18494.15|18374.15|18494.08|18374.08|18494.89|18374.89|18493.74|18373.74|10
1622714060000|2021-06-03 09:54:20|18493.44|18373.44|18495.69|18375.69|18496.02|18376.02|18493.44|18373.44|10
1622714070000|2021-06-03 09:54:30|18496.78|18376.78|18495.06|18375.06|18497.65|18377.65|18495.06|18375.06|10
1622714080000|2021-06-03 09:54:40|18495.1|18375.1|18495.82|18375.82|18495.82|18375.82|18494|18374|10
1622714090000|2021-06-03 09:54:50|18496.56|18376.56|18501.18|18381.18|18501.18|18381.18|18496.56|18376.56|10
1622714100000|2021-06-03 09:55:00|18501.09|18381.09|18508.46|18388.46|18508.46|18388.46|18501.09|18381.09|10
1622714110000|2021-06-03 09:55:10|18509.52|18389.52|18509.92|18389.92|18510.96|18390.96|18509.52|18389.52|10
1622714120000|2021-06-03 09:55:20|18510.08|18390.08|18509.78|18389.78|18511.11|18391.11|18509.64|18389.64|10
1622714130000|2021-06-03 09:55:30|18510.33|18390.33|18513.2|18393.2|18513.2|18393.2|18510.08|18390.08|10
1622714140000|2021-06-03 09:55:40|18513.26|18393.26|18516.01|18396.01|18516.01|18396.01|18513.26|18393.26|10
1622714150000|2021-06-03 09:55:50|18516.12|18396.12|18515.95|18395.95|18516.22|18396.22|18515.73|18395.73|9
1622714160000|2021-06-03 09:56:00|18515.89|18395.89|18518.9|18398.9|18519.33|18399.33|18515.89|18395.89|10
1622714170000|2021-06-03 09:56:10|18518.92|18398.92|18524.1|18404.1|18524.1|18404.1|18518.62|18398.62|10
1622714180000|2021-06-03 09:56:20|18525.03|18405.03|18525.02|18405.02|18526.14|18406.14|18524.47|18404.47|9
1622714190000|2021-06-03 09:56:30|18525.66|18405.66|18524.93|18404.93|18525.84|18405.84|18524.61|18404.61|10
1622714200000|2021-06-03 09:56:40|18525.05|18405.05|18522.23|18402.23|18525.07|18405.07|18522.23|18402.23|10
1622714210000|2021-06-03 09:56:50|18521.95|18401.95|18518.86|18398.86|18521.95|18401.95|18518.82|18398.82|10
1622714220000|2021-06-03 09:57:00|18518.9|18398.9|18519.03|18399.03|18519.9|18399.9|18518.9|18398.9|10
1622714230000|2021-06-03 09:57:10|18519.48|18399.48|18520.88|18400.88|18520.88|18400.88|18518.71|18398.71|10
1622714240000|2021-06-03 09:57:20|18521.84|18401.84|18523.61|18403.61|18523.61|18403.61|18521.84|18401.84|10
1622714250000|2021-06-03 09:57:30|18523.24|18403.24|18521.64|18401.64|18523.42|18403.42|18520.8|18400.8|9
1622714260000|2021-06-03 09:57:40|18522.29|18402.29|18524.42|18404.42|18524.99|18404.99|18522.29|18402.29|10
1622714270000|2021-06-03 09:57:50|18524.12|18404.12|18524.9|18404.9|18524.9|18404.9|18524.03|18404.03|10
1622714280000|2021-06-03 09:58:00|18524.64|18404.64|18527.64|18407.64|18527.64|18407.64|18524.64|18404.64|10
1622714290000|2021-06-03 09:58:10|18528.2|18408.2|18540.68|18420.68|18540.68|18420.68|18528.2|18408.2|10
1622714300000|2021-06-03 09:58:20|18541.47|18421.47|18538.66|18418.66|18541.76|18421.76|18538.66|18418.66|10
1622714310000|2021-06-03 09:58:30|18539.81|18419.81|18549.08|18429.08|18550.04|18430.04|18539.81|18419.81|10
1622714320000|2021-06-03 09:58:40|18550.96|18430.96|18560.38|18440.38|18560.7|18440.7|18550.96|18430.96|10
1622714330000|2021-06-03 09:58:50|18561.97|18441.97|18569.38|18449.38|18569.38|18449.38|18561.97|18441.97|10
1622714340000|2021-06-03 09:59:00|18571.63|18451.63|18571.21|18451.21|18572.74|18452.74|18571.21|18451.21|10
1622714350000|2021-06-03 09:59:10|18570.75|18450.75|18572.07|18452.07|18572.31|18452.31|18570.75|18450.75|10
1622714360000|2021-06-03 09:59:20|18570.43|18450.43|18567.72|18447.72|18570.43|18450.43|18566.69|18446.69|10
1622714370000|2021-06-03 09:59:30|18567.88|18447.88|18562.02|18442.02|18568.3|18448.3|18561.9|18441.9|10
1622714380000|2021-06-03 09:59:40|18561.61|18441.61|18560.94|18440.94|18562.03|18442.03|18560.94|18440.94|10
1622714390000|2021-06-03 09:59:50|18560.45|18440.45|18564.14|18444.14|18564.14|18444.14|18559.57|18439.57|10
1622714400000|2021-06-03 10:00:00|18564.7|18444.7|18577.29|18457.29|18577.29|18457.29|18564.7|18444.7|10
1622714410000|2021-06-03 10:00:10|18577.85|18457.85|18582.27|18462.27|18582.7|18462.7|18577.85|18457.85|10
1622714420000|2021-06-03 10:00:20|18584.07|18464.07|18588.24|18468.24|18588.39|18468.39|18584.07|18464.07|10
1622714430000|2021-06-03 10:00:30|18587.16|18467.16|18590.1|18470.1|18590.12|18470.12|18587.16|18467.16|10
1622714440000|2021-06-03 10:00:40|18590.77|18470.77|18588.56|18468.56|18591.65|18471.65|18588.56|18468.56|10
1622714450000|2021-06-03 10:00:50|18588|18468|18575.16|18455.16|18588|18468|18575.16|18455.16|10
1622714460000|2021-06-03 10:01:00|18571.21|18451.21|18559.81|18439.81|18571.21|18451.21|18558.78|18438.78|10
1622714470000|2021-06-03 10:01:10|18559.91|18439.91|18554.72|18434.72|18561.5|18441.5|18554.72|18434.72|10
1622714480000|2021-06-03 10:01:20|18555.2|18435.2|18550.98|18430.98|18555.2|18435.2|18550.98|18430.98|10
1622714490000|2021-06-03 10:01:30|18551.03|18431.03|18542.66|18422.66|18551.32|18431.32|18542.66|18422.66|10
1622714500000|2021-06-03 10:01:40|18541.58|18421.58|18546.15|18426.15|18546.43|18426.43|18541.45|18421.45|10
1622714510000|2021-06-03 10:01:50|18546.53|18426.53|18543.86|18423.86|18548.18|18428.18|18543.86|18423.86|10
1622714520000|2021-06-03 10:02:00|18543.43|18423.43|18540.78|18420.78|18543.78|18423.78|18540.18|18420.18|10
1622714530000|2021-06-03 10:02:10|18541.73|18421.73|18547.74|18427.74|18548.19|18428.19|18541.73|18421.73|10
1622714540000|2021-06-03 10:02:20|18549.69|18429.69|18555.32|18435.32|18555.32|18435.32|18549.69|18429.69|10
1622714550000|2021-06-03 10:02:30|18555.74|18435.74|18578.95|18458.95|18578.95|18458.95|18555.74|18435.74|10
1622714560000|2021-06-03 10:02:40|18580.64|18460.64|18588.82|18468.82|18588.82|18468.82|18580.64|18460.64|9
1622714570000|2021-06-03 10:02:50|18588.35|18468.35|18599.16|18479.16|18600.6|18480.6|18588.23|18468.23|10
1622714580000|2021-06-03 10:03:00|18599.44|18479.44|18603.98|18483.98|18603.98|18483.98|18598.12|18478.12|10
1622714590000|2021-06-03 10:03:10|18606.6|18486.6|18613.72|18493.72|18614.02|18494.02|18606.6|18486.6|10
1622714600000|2021-06-03 10:03:20|18612.55|18492.55|18599.7|18479.7|18612.55|18492.55|18599.11|18479.11|10
1622714610000|2021-06-03 10:03:30|18598.91|18478.91|18592.66|18472.66|18598.91|18478.91|18592.66|18472.66|10
1622714620000|2021-06-03 10:03:40|18590.73|18470.73|18588.14|18468.14|18590.95|18470.95|18586.79|18466.79|10
1622714630000|2021-06-03 10:03:50|18588.15|18468.15|18592.38|18472.38|18592.42|18472.42|18588.15|18468.15|10
1622714640000|2021-06-03 10:04:00|18592.57|18472.57|18601.85|18481.85|18601.85|18481.85|18592.57|18472.57|10
1622714650000|2021-06-03 10:04:10|18601.5|18481.5|18605.11|18485.11|18605.11|18485.11|18601.5|18481.5|10
1622714660000|2021-06-03 10:04:20|18605.25|18485.25|18606.22|18486.22|18606.49|18486.49|18604.72|18484.72|10
1622714670000|2021-06-03 10:04:30|18606.53|18486.53|18608.35|18488.35|18609.43|18489.43|18606.1|18486.1|10
1622714680000|2021-06-03 10:04:40|18609.56|18489.56|18612.77|18492.77|18613.46|18493.46|18609.56|18489.56|10
1622714690000|2021-06-03 10:04:50|18611.9|18491.9|18614.84|18494.84|18614.84|18494.84|18611.9|18491.9|10
1622714700000|2021-06-03 10:05:00|18612.76|18492.76|18613.43|18493.43|18613.43|18493.43|18611.98|18491.98|10
1622714710000|2021-06-03 10:05:10|18613.32|18493.32|18611.82|18491.82|18613.32|18493.32|18610.38|18490.38|10
1622714720000|2021-06-03 10:05:20|18609.18|18489.18|18609.35|18489.35|18610.38|18490.38|18609.18|18489.18|10
1622714730000|2021-06-03 10:05:30|18608.91|18488.91|18608.02|18488.02|18608.91|18488.91|18606.79|18486.79|10
1622714740000|2021-06-03 10:05:40|18608.53|18488.53|18608.33|18488.33|18610.61|18490.61|18608.01|18488.01|10
1622714750000|2021-06-03 10:05:50|18609.04|18489.04|18606.99|18486.99|18609.09|18489.09|18606.99|18486.99|10
1622714760000|2021-06-03 10:06:00|18606.54|18486.54|18604.68|18484.68|18606.54|18486.54|18602.88|18482.88|10
1622714770000|2021-06-03 10:06:10|18604.32|18484.32|18606.6|18486.6|18606.6|18486.6|18604.31|18484.31|9
1622714780000|2021-06-03 10:06:20|18605.71|18485.71|18603.1|18483.1|18605.71|18485.71|18603.1|18483.1|10
1622714790000|2021-06-03 10:06:30|18602.44|18482.44|18601.83|18481.83|18602.44|18482.44|18601.15|18481.15|10
1622714800000|2021-06-03 10:06:40|18601.78|18481.78|18610.96|18490.96|18611.37|18491.37|18601.78|18481.78|10
1622714810000|2021-06-03 10:06:50|18612.94|18492.94|18614.42|18494.42|18615.86|18495.86|18612.65|18492.65|10
1622714820000|2021-06-03 10:07:00|18615.68|18495.68|18619.1|18499.1|18620.48|18500.48|18615.68|18495.68|10
1622714830000|2021-06-03 10:07:10|18619.49|18499.49|18620.03|18500.03|18620.08|18500.08|18619.45|18499.45|10
1622714840000|2021-06-03 10:07:20|18623.07|18503.07|18625.82|18505.82|18625.82|18505.82|18621.86|18501.86|10
1622714850000|2021-06-03 10:07:30|18626.59|18506.59|18630.71|18510.71|18631.02|18511.02|18626.59|18506.59|10
1622714860000|2021-06-03 10:07:40|18631.37|18511.37|18632.36|18512.36|18632.36|18512.36|18631.37|18511.37|10
1622714870000|2021-06-03 10:07:50|18632.7|18512.7|18634.25|18514.25|18634.72|18514.72|18632.66|18512.66|10
1622714880000|2021-06-03 10:08:00|18634.55|18514.55|18635.24|18515.24|18636.44|18516.44|18634.55|18514.55|10
1622714890000|2021-06-03 10:08:10|18637.56|18517.56|18642.53|18522.53|18642.53|18522.53|18637.56|18517.56|10
1622714900000|2021-06-03 10:08:20|18642.74|18522.74|18646.25|18526.25|18646.61|18526.61|18642.74|18522.74|10
1622714910000|2021-06-03 10:08:30|18646.58|18526.58|18648.68|18528.68|18648.68|18528.68|18645.55|18525.55|9
1622714920000|2021-06-03 10:08:40|18649.53|18529.53|18655.66|18535.66|18655.66|18535.66|18649.53|18529.53|10
1622714930000|2021-06-03 10:08:50|18654.12|18534.12|18652.18|18532.18|18654.39|18534.39|18651.87|18531.87|10
1622714940000|2021-06-03 10:09:00|18652.2|18532.2|18650.71|18530.71|18652.66|18532.66|18649.77|18529.77|10
1622714950000|2021-06-03 10:09:10|18651.55|18531.55|18657.68|18537.68|18657.68|18537.68|18651.55|18531.55|10
1622714960000|2021-06-03 10:09:20|18657.84|18537.84|18651.25|18531.25|18658.81|18538.81|18651.25|18531.25|10
1622714970000|2021-06-03 10:09:30|18649.8|18529.8|18646.41|18526.41|18649.8|18529.8|18646.26|18526.26|10
1622714980000|2021-06-03 10:09:40|18646.46|18526.46|18649.32|18529.32|18649.32|18529.32|18646.38|18526.38|10
1622714990000|2021-06-03 10:09:50|18649.97|18529.97|18656.18|18536.18|18656.18|18536.18|18649.97|18529.97|10
1622715000000|2021-06-03 10:10:00|18656.4|18536.4|18661.22|18541.22|18661.22|18541.22|18656.4|18536.4|10
1622715010000|2021-06-03 10:10:10|18662.1|18542.1|18668.3|18548.3|18668.3|18548.3|18662.1|18542.1|10
1622715020000|2021-06-03 10:10:20|18668.65|18548.65|18677.15|18557.15|18677.15|18557.15|18668.65|18548.65|10
1622715030000|2021-06-03 10:10:30|18679.32|18559.32|18684.32|18564.32|18684.41|18564.41|18679.32|18559.32|10
1622715040000|2021-06-03 10:10:40|18684.94|18564.94|18688.11|18568.11|18688.11|18568.11|18684.94|18564.94|10
1622715050000|2021-06-03 10:10:50|18688.77|18568.77|18695.37|18575.37|18696.42|18576.42|18688.7|18568.7|10
1622715060000|2021-06-03 10:11:00|18696.38|18576.38|18695.33|18575.33|18697.12|18577.12|18694.36|18574.36|10
1622715070000|2021-06-03 10:11:10|18695.12|18575.12|18691.92|18571.92|18696.44|18576.44|18691.43|18571.43|10
1622715080000|2021-06-03 10:11:20|18690.49|18570.49|18688.3|18568.3|18690.79|18570.79|18688.14|18568.14|10
1622715090000|2021-06-03 10:11:30|18686.96|18566.96|18686.51|18566.51|18692.54|18572.54|18685.96|18565.96|10
1622715100000|2021-06-03 10:11:40|18686.06|18566.06|18690.71|18570.71|18691.18|18571.18|18686.06|18566.06|10
1622715110000|2021-06-03 10:11:50|18691.61|18571.61|18696.19|18576.19|18696.53|18576.53|18691.61|18571.61|10
1622715120000|2021-06-03 10:12:00|18696.51|18576.51|18687.02|18567.02|18696.51|18576.51|18686.8|18566.8|10
1622715130000|2021-06-03 10:12:10|18686.97|18566.97|18683.11|18563.11|18687.95|18567.95|18683.11|18563.11|10
1622715140000|2021-06-03 10:12:20|18683.01|18563.01|18679.88|18559.88|18683.01|18563.01|18679.88|18559.88|10
1622715150000|2021-06-03 10:12:30|18679.58|18559.58|18676.61|18556.61|18681.43|18561.43|18676.61|18556.61|10
1622715160000|2021-06-03 10:12:40|18679.07|18559.07|18699.44|18579.44|18699.44|18579.44|18679.07|18559.07|10
1622715170000|2021-06-03 10:12:50|18700.47|18580.47|18706.71|18586.71|18706.71|18586.71|18700.47|18580.47|10
1622715180000|2021-06-03 10:13:00|18704.84|18584.84|18701.26|18581.26|18704.84|18584.84|18701.26|18581.26|10
1622715190000|2021-06-03 10:13:10|18699.77|18579.77|18693.14|18573.14|18700.08|18580.08|18693.14|18573.14|10
1622715200000|2021-06-03 10:13:20|18690.31|18570.31|18675.31|18555.31|18690.31|18570.31|18675.31|18555.31|10
1622715210000|2021-06-03 10:13:30|18674.73|18554.73|18669.95|18549.95|18674.95|18554.95|18669.95|18549.95|10
1622715220000|2021-06-03 10:13:40|18670.04|18550.04|18672.3|18552.3|18672.3|18552.3|18669.59|18549.59|10
1622715230000|2021-06-03 10:13:50|18672.13|18552.13|18665.9|18545.9|18672.31|18552.31|18665.72|18545.72|10
1622715240000|2021-06-03 10:14:00|18666.34|18546.34|18666.16|18546.16|18667.19|18547.19|18664.92|18544.92|10
1622715250000|2021-06-03 10:14:10|18667.16|18547.16|18669.66|18549.66|18670.32|18550.32|18667.16|18547.16|10
1622715260000|2021-06-03 10:14:20|18669.4|18549.4|18672.38|18552.38|18672.42|18552.42|18669.37|18549.37|10
1622715270000|2021-06-03 10:14:30|18672.08|18552.08|18667.6|18547.6|18672.81|18552.81|18667.6|18547.6|10
1622715280000|2021-06-03 10:14:40|18666.74|18546.74|18660.36|18540.36|18666.74|18546.74|18660.36|18540.36|10
1622715290000|2021-06-03 10:14:50|18659.28|18539.28|18658.13|18538.13|18660.05|18540.05|18658.03|18538.03|10
1622715300000|2021-06-03 10:15:00|18659.44|18539.44|18657.68|18537.68|18661.02|18541.02|18657.66|18537.66|10
1622715310000|2021-06-03 10:15:10|18657.14|18537.14|18663.26|18543.26|18663.26|18543.26|18657.14|18537.14|10
1622715320000|2021-06-03 10:15:20|18662.24|18542.24|18667.01|18547.01|18667.58|18547.58|18661.52|18541.52|10
1622715330000|2021-06-03 10:15:30|18667.47|18547.47|18675.99|18555.99|18675.99|18555.99|18667.47|18547.47|10
1622715340000|2021-06-03 10:15:40|18677.22|18557.22|18686.36|18566.36|18686.36|18566.36|18677.22|18557.22|10
1622715350000|2021-06-03 10:15:50|18686.34|18566.34|18688.15|18568.15|18688.3|18568.3|18686.34|18566.34|10
1622715360000|2021-06-03 10:16:00|18687.73|18567.73|18684.49|18564.49|18688.26|18568.26|18684.09|18564.09|10
1622715370000|2021-06-03 10:16:10|18684.43|18564.43|18684.9|18564.9|18684.9|18564.9|18683.03|18563.03|10
1622715380000|2021-06-03 10:16:20|18684.16|18564.16|18682.5|18562.5|18684.16|18564.16|18682.37|18562.37|10
1622715390000|2021-06-03 10:16:30|18682.36|18562.36|18682.98|18562.98|18682.98|18562.98|18681.44|18561.44|10
1622715400000|2021-06-03 10:16:40|18682.83|18562.83|18680.45|18560.45|18683.27|18563.27|18680.45|18560.45|10
1622715410000|2021-06-03 10:16:50|18679.45|18559.45|18679.16|18559.16|18680.7|18560.7|18679.16|18559.16|10
1622715420000|2021-06-03 10:17:00|18678.82|18558.82|18678.19|18558.19|18679.73|18559.73|18678.19|18558.19|10
1622715430000|2021-06-03 10:17:10|18679.35|18559.35|18682.32|18562.32|18682.32|18562.32|18679.35|18559.35|10
1622715440000|2021-06-03 10:17:20|18682.03|18562.03|18684.62|18564.62|18685.94|18565.94|18682.03|18562.03|10
1622715450000|2021-06-03 10:17:30|18683.4|18563.4|18683.54|18563.54|18683.66|18563.66|18681.61|18561.61|10
1622715460000|2021-06-03 10:17:40|18683.77|18563.77|18688.77|18568.77|18688.77|18568.77|18683.59|18563.59|10
1622715470000|2021-06-03 10:17:50|18688.12|18568.12|18690.33|18570.33|18691.04|18571.04|18688.12|18568.12|10
1622715480000|2021-06-03 10:18:00|18693.29|18573.29|18690.12|18570.12|18694.33|18574.33|18688.52|18568.52|10
1622715490000|2021-06-03 10:18:10|18689.51|18569.51|18688.64|18568.64|18691.66|18571.66|18688.64|18568.64|10
1622715500000|2021-06-03 10:18:20|18686.42|18566.42|18681.44|18561.44|18686.42|18566.42|18681.44|18561.44|10
1622715510000|2021-06-03 10:18:30|18681.25|18561.25|18681.93|18561.93|18682.74|18562.74|18680.78|18560.78|10
1622715520000|2021-06-03 10:18:40|18681.42|18561.42|18680.76|18560.76|18682.19|18562.19|18680.72|18560.72|10
1622715530000|2021-06-03 10:18:50|18680.67|18560.67|18679.02|18559.02|18680.71|18560.71|18679.02|18559.02|10
1622715540000|2021-06-03 10:19:00|18682.5|18562.5|18680.71|18560.71|18683.37|18563.37|18680.6|18560.6|10
1622715550000|2021-06-03 10:19:10|18680.21|18560.21|18680.19|18560.19|18680.66|18560.66|18678.34|18558.34|10
1622715560000|2021-06-03 10:19:20|18679.88|18559.88|18687.44|18567.44|18687.75|18567.75|18679.88|18559.88|10
1622715570000|2021-06-03 10:19:30|18687.53|18567.53|18688.02|18568.02|18689.01|18569.01|18687.53|18567.53|9
1622715580000|2021-06-03 10:19:40|18687.21|18567.21|18691.76|18571.76|18691.76|18571.76|18687.21|18567.21|10
1622715590000|2021-06-03 10:19:50|18692.76|18572.76|18694.82|18574.82|18695.03|18575.03|18691.93|18571.93|10
1622715600000|2021-06-03 10:20:00|18694.57|18574.57|18707.27|18587.27|18707.27|18587.27|18694.57|18574.57|10
1622715610000|2021-06-03 10:20:10|18710|18590|18712.6|18592.6|18713.46|18593.46|18710|18590|10
1622715620000|2021-06-03 10:20:20|18712.71|18592.71|18716.91|18596.91|18719.46|18599.46|18712.71|18592.71|10
1622715630000|2021-06-03 10:20:30|18719.39|18599.39|18722.53|18602.53|18722.67|18602.67|18719.39|18599.39|10
1622715640000|2021-06-03 10:20:40|18722.64|18602.64|18732.02|18612.02|18732.19|18612.19|18722.64|18602.64|10
1622715650000|2021-06-03 10:20:50|18731.71|18611.71|18732.78|18612.78|18734.11|18614.11|18731.71|18611.71|10
1622715660000|2021-06-03 10:21:00|18732.74|18612.74|18731.68|18611.68|18732.74|18612.74|18730.54|18610.54|10
1622715670000|2021-06-03 10:21:10|18730.83|18610.83|18729.93|18609.93|18734.15|18614.15|18729.93|18609.93|10
1622715680000|2021-06-03 10:21:20|18729.78|18609.78|18726.35|18606.35|18729.78|18609.78|18725.58|18605.58|10
1622715690000|2021-06-03 10:21:30|18726.25|18606.25|18723.53|18603.53|18728.01|18608.01|18723.53|18603.53|10
1622715700000|2021-06-03 10:21:40|18723.86|18603.86|18725.11|18605.11|18725.41|18605.41|18723.86|18603.86|10
1622715710000|2021-06-03 10:21:50|18724.94|18604.94|18726.52|18606.52|18726.67|18606.67|18723.78|18603.78|10
1622715720000|2021-06-03 10:22:00|18726.27|18606.27|18729.13|18609.13|18729.68|18609.68|18726.27|18606.27|10
1622715730000|2021-06-03 10:22:10|18730.6|18610.6|18722.84|18602.84|18730.6|18610.6|18722.84|18602.84|10
1622715740000|2021-06-03 10:22:20|18722.57|18602.57|18719.09|18599.09|18722.57|18602.57|18718.11|18598.11|10
1622715750000|2021-06-03 10:22:30|18719.6|18599.6|18720.35|18600.35|18720.67|18600.67|18718.97|18598.97|10
1622715760000|2021-06-03 10:22:40|18721.35|18601.35|18722.76|18602.76|18722.86|18602.86|18720.34|18600.34|10
1622715770000|2021-06-03 10:22:50|18722.49|18602.49|18722.27|18602.27|18723.21|18603.21|18722.27|18602.27|10
1622715780000|2021-06-03 10:23:00|18722.04|18602.04|18718.82|18598.82|18722.04|18602.04|18718.4|18598.4|10
1622715790000|2021-06-03 10:23:10|18718.56|18598.56|18713.15|18593.15|18718.71|18598.71|18713.15|18593.15|9
1622715800000|2021-06-03 10:23:20|18713.19|18593.19|18711.53|18591.53|18713.52|18593.52|18711.4|18591.4|10
1622715810000|2021-06-03 10:23:30|18709.86|18589.86|18700.61|18580.61|18709.86|18589.86|18700.61|18580.61|10
1622715820000|2021-06-03 10:23:40|18700.72|18580.72|18698.51|18578.51|18701.43|18581.43|18698.51|18578.51|10
1622715830000|2021-06-03 10:23:50|18697.65|18577.65|18691.26|18571.26|18698.01|18578.01|18691.26|18571.26|10
1622715840000|2021-06-03 10:24:00|18691.83|18571.83|18697.5|18577.5|18697.5|18577.5|18691.52|18571.52|10
1622715850000|2021-06-03 10:24:10|18699.57|18579.57|18702.41|18582.41|18702.41|18582.41|18699.57|18579.57|10
1622715860000|2021-06-03 10:24:20|18702.85|18582.85|18705.49|18585.49|18707.55|18587.55|18702.85|18582.85|10
1622715870000|2021-06-03 10:24:30|18704.88|18584.88|18702.78|18582.78|18704.88|18584.88|18702.78|18582.78|10
1622715880000|2021-06-03 10:24:40|18701.91|18581.91|18694.55|18574.55|18701.91|18581.91|18694.55|18574.55|10
1622715890000|2021-06-03 10:24:50|18691.62|18571.62|18687.16|18567.16|18691.62|18571.62|18687.11|18567.11|10
1622715900000|2021-06-03 10:25:00|18687.69|18567.69|18682.51|18562.51|18687.69|18567.69|18678.08|18558.08|9
1622715910000|2021-06-03 10:25:10|18681.95|18561.95|18690.36|18570.36|18690.71|18570.71|18681.95|18561.95|10
1622715920000|2021-06-03 10:25:20|18691.49|18571.49|18698.81|18578.81|18698.81|18578.81|18691.49|18571.49|10
1622715930000|2021-06-03 10:25:30|18700.3|18580.3|18705.55|18585.55|18705.57|18585.57|18700.3|18580.3|10
1622715940000|2021-06-03 10:25:40|18705.32|18585.32|18700.84|18580.84|18705.32|18585.32|18700.84|18580.84|9
1622715950000|2021-06-03 10:25:50|18700.59|18580.59|18702.7|18582.7|18702.94|18582.94|18700.55|18580.55|10
1622715960000|2021-06-03 10:26:00|18702.94|18582.94|18699.11|18579.11|18702.94|18582.94|18699.04|18579.04|10
1622715970000|2021-06-03 10:26:10|18700.02|18580.02|18701.63|18581.63|18701.68|18581.68|18699.5|18579.5|10
1622715980000|2021-06-03 10:26:20|18701.09|18581.09|18701.44|18581.44|18701.92|18581.92|18701.09|18581.09|10
1622715990000|2021-06-03 10:26:30|18701.68|18581.68|18705.8|18585.8|18705.83|18585.83|18701.51|18581.51|10
1622716000000|2021-06-03 10:26:40|18706.11|18586.11|18713.96|18593.96|18713.96|18593.96|18705.91|18585.91|10
1622716010000|2021-06-03 10:26:50|18714.04|18594.04|18717.51|18597.51|18718.13|18598.13|18714.04|18594.04|10
1622716020000|2021-06-03 10:27:00|18717.64|18597.64|18717.45|18597.45|18718|18598|18717.41|18597.41|10
1622716030000|2021-06-03 10:27:10|18717.67|18597.67|18717.85|18597.85|18720.32|18600.32|18717.44|18597.44|10
1622716040000|2021-06-03 10:27:20|18718.32|18598.32|18725.22|18605.22|18725.22|18605.22|18718.04|18598.04|10
1622716050000|2021-06-03 10:27:30|18725.41|18605.41|18729.07|18609.07|18729.07|18609.07|18725.41|18605.41|10
1622716060000|2021-06-03 10:27:40|18729.28|18609.28|18728.72|18608.72|18730.13|18610.13|18728.72|18608.72|10
1622716070000|2021-06-03 10:27:50|18728.25|18608.25|18726.46|18606.46|18728.53|18608.53|18725.35|18605.35|10
1622716080000|2021-06-03 10:28:00|18726.6|18606.6|18725.47|18605.47|18727.01|18607.01|18725.47|18605.47|10
1622716090000|2021-06-03 10:28:10|18726.49|18606.49|18719.77|18599.77|18726.49|18606.49|18719.77|18599.77|10
1622716100000|2021-06-03 10:28:20|18719.93|18599.93|18716.34|18596.34|18719.93|18599.93|18716.24|18596.24|10
1622716110000|2021-06-03 10:28:30|18715.78|18595.78|18710.89|18590.89|18715.78|18595.78|18710.57|18590.57|10
1622716120000|2021-06-03 10:28:40|18710.53|18590.53|18707.3|18587.3|18710.53|18590.53|18706.89|18586.89|10
1622716130000|2021-06-03 10:28:50|18707.54|18587.54|18705.59|18585.59|18707.54|18587.54|18705.59|18585.59|10
1622716140000|2021-06-03 10:29:00|18706.09|18586.09|18708.11|18588.11|18708.23|18588.23|18705.16|18585.16|10
1622716150000|2021-06-03 10:29:10|18710.6|18590.6|18709.27|18589.27|18712.54|18592.54|18709.27|18589.27|10
1622716160000|2021-06-03 10:29:20|18709.32|18589.32|18707.48|18587.48|18709.32|18589.32|18707.28|18587.28|10
1622716170000|2021-06-03 10:29:30|18707.1|18587.1|18707.4|18587.4|18708|18588|18707.1|18587.1|10
1622716180000|2021-06-03 10:29:40|18707.83|18587.83|18710.88|18590.88|18711.33|18591.33|18707.35|18587.35|9
1622716190000|2021-06-03 10:29:50|18711|18591|18709.59|18589.59|18711.35|18591.35|18708.61|18588.61|10
1622716200000|2021-06-03 10:30:00|18709.49|18589.49|18714.9|18594.9|18715.62|18595.62|18708.08|18588.08|10
1622716210000|2021-06-03 10:30:10|18714.65|18594.65|18724.72|18604.72|18724.72|18604.72|18714.65|18594.65|10
1622716220000|2021-06-03 10:30:20|18725.14|18605.14|18728.87|18608.87|18730.96|18610.96|18725.14|18605.14|9
1622716230000|2021-06-03 10:30:30|18728.17|18608.17|18730.66|18610.66|18731.57|18611.57|18727.99|18607.99|10
1622716240000|2021-06-03 10:30:40|18730.45|18610.45|18725.89|18605.89|18730.45|18610.45|18725.86|18605.86|10
1622716250000|2021-06-03 10:30:50|18725.45|18605.45|18719.78|18599.78|18725.45|18605.45|18719.6|18599.6|9
1622716260000|2021-06-03 10:31:00|18719.67|18599.67|18716.14|18596.14|18719.67|18599.67|18716.14|18596.14|10
1622716270000|2021-06-03 10:31:10|18716.59|18596.59|18720.44|18600.44|18720.44|18600.44|18716.59|18596.59|10
1622716280000|2021-06-03 10:31:20|18719.85|18599.85|18726.02|18606.02|18726.02|18606.02|18719.85|18599.85|10
1622716290000|2021-06-03 10:31:30|18725.81|18605.81|18722.54|18602.54|18725.81|18605.81|18722.54|18602.54|10
1622716300000|2021-06-03 10:31:40|18722.16|18602.16|18719.88|18599.88|18722.16|18602.16|18719.79|18599.79|10
1622716310000|2021-06-03 10:31:50|18719.01|18599.01|18712.1|18592.1|18719.1|18599.1|18712.1|18592.1|10
1622716320000|2021-06-03 10:32:00|18711.54|18591.54|18708.46|18588.46|18711.54|18591.54|18708.04|18588.04|10
1622716330000|2021-06-03 10:32:10|18707.32|18587.32|18699.59|18579.59|18707.32|18587.32|18699.59|18579.59|10
1622716340000|2021-06-03 10:32:20|18700.05|18580.05|18689.39|18569.39|18700.05|18580.05|18689.39|18569.39|10
1622716350000|2021-06-03 10:32:30|18689.3|18569.3|18686.8|18566.8|18689.34|18569.34|18686.75|18566.75|10
1622716360000|2021-06-03 10:32:40|18685.72|18565.72|18686.01|18566.01|18687.3|18567.3|18685.68|18565.68|9
1622716370000|2021-06-03 10:32:50|18685.38|18565.38|18681.69|18561.69|18685.88|18565.88|18681.69|18561.69|10
1622716380000|2021-06-03 10:33:00|18681.5|18561.5|18684.97|18564.97|18684.97|18564.97|18680.35|18560.35|10
1622716390000|2021-06-03 10:33:10|18683.72|18563.72|18686.4|18566.4|18689.47|18569.47|18683.23|18563.23|10
1622716400000|2021-06-03 10:33:20|18686.52|18566.52|18687.71|18567.71|18688.14|18568.14|18685.66|18565.66|10
1622716410000|2021-06-03 10:33:30|18687.29|18567.29|18686.8|18566.8|18688.7|18568.7|18686.41|18566.41|10
1622716420000|2021-06-03 10:33:40|18686.83|18566.83|18684.4|18564.4|18686.83|18566.83|18684.4|18564.4|10
1622716430000|2021-06-03 10:33:50|18684.74|18564.74|18683.43|18563.43|18684.74|18564.74|18683.05|18563.05|10
1622716440000|2021-06-03 10:34:00|18682.36|18562.36|18678.65|18558.65|18682.51|18562.51|18678.65|18558.65|10
1622716450000|2021-06-03 10:34:10|18678.01|18558.01|18679.82|18559.82|18680.48|18560.48|18678.01|18558.01|10
1622716460000|2021-06-03 10:34:20|18679.97|18559.97|18687.47|18567.47|18687.47|18567.47|18679.79|18559.79|10
1622716470000|2021-06-03 10:34:30|18688.95|18568.95|18692.79|18572.79|18695.05|18575.05|18688.95|18568.95|10
1622716480000|2021-06-03 10:34:40|18692.91|18572.91|18695.58|18575.58|18695.58|18575.58|18692.43|18572.43|9
1622716490000|2021-06-03 10:34:50|18697.28|18577.28|18702.55|18582.55|18702.88|18582.88|18697.16|18577.16|10
1622716500000|2021-06-03 10:35:00|18702.67|18582.67|18701.43|18581.43|18702.67|18582.67|18701.43|18581.43|10
1622716510000|2021-06-03 10:35:10|18701.85|18581.85|18706.48|18586.48|18706.48|18586.48|18701.85|18581.85|10
1622716520000|2021-06-03 10:35:20|18707.63|18587.63|18712.08|18592.08|18712.75|18592.75|18707.63|18587.63|10
1622716530000|2021-06-03 10:35:30|18711.28|18591.28|18709.2|18589.2|18711.92|18591.92|18709.2|18589.2|10
1622716540000|2021-06-03 10:35:40|18708.86|18588.86|18710.46|18590.46|18712.01|18592.01|18708.21|18588.21|10
1622716550000|2021-06-03 10:35:50|18710.58|18590.58|18710.1|18590.1|18710.88|18590.88|18709.26|18589.26|10
1622716560000|2021-06-03 10:36:00|18710.13|18590.13|18707.58|18587.58|18710.13|18590.13|18706.2|18586.2|10
1622716570000|2021-06-03 10:36:10|18707.44|18587.44|18704.52|18584.52|18707.44|18587.44|18703.58|18583.58|10
1622716580000|2021-06-03 10:36:20|18703.3|18583.3|18703.42|18583.42|18704.12|18584.12|18702.45|18582.45|10
1622716590000|2021-06-03 10:36:30|18701.78|18581.78|18702.54|18582.54|18702.54|18582.54|18699.52|18579.52|10
1622716600000|2021-06-03 10:36:40|18702.67|18582.67|18706.33|18586.33|18706.33|18586.33|18702.67|18582.67|10
1622716610000|2021-06-03 10:36:50|18707.04|18587.04|18708.08|18588.08|18709.82|18589.82|18707.04|18587.04|10
1622716620000|2021-06-03 10:37:00|18707.76|18587.76|18705.89|18585.89|18708.27|18588.27|18705.51|18585.51|10
1622716630000|2021-06-03 10:37:10|18705.91|18585.91|18707.89|18587.89|18707.89|18587.89|18704.47|18584.47|10
1622716640000|2021-06-03 10:37:20|18707.96|18587.96|18706.62|18586.62|18707.97|18587.97|18706.57|18586.57|10
1622716650000|2021-06-03 10:37:30|18706.56|18586.56|18707.2|18587.2|18708.56|18588.56|18706.56|18586.56|9
1622716660000|2021-06-03 10:37:40|18707.55|18587.55|18701.12|18581.12|18707.55|18587.55|18701.12|18581.12|10
1622716670000|2021-06-03 10:37:50|18700.89|18580.89|18695.52|18575.52|18700.89|18580.89|18695.52|18575.52|9
1622716680000|2021-06-03 10:38:00|18695.45|18575.45|18691.71|18571.71|18695.45|18575.45|18691.71|18571.71|10
1622716690000|2021-06-03 10:38:10|18692.24|18572.24|18694.13|18574.13|18694.13|18574.13|18690.38|18570.38|10
1622716700000|2021-06-03 10:38:20|18694.51|18574.51|18695.26|18575.26|18699.05|18579.05|18694.51|18574.51|10
1622716710000|2021-06-03 10:38:30|18695.37|18575.37|18697.11|18577.11|18697.42|18577.42|18694.56|18574.56|10
1622716720000|2021-06-03 10:38:40|18696.84|18576.84|18689.86|18569.86|18697.57|18577.57|18689.86|18569.86|10
1622716730000|2021-06-03 10:38:50|18690.78|18570.78|18685.74|18565.74|18690.78|18570.78|18685.74|18565.74|10
1622716740000|2021-06-03 10:39:00|18684.63|18564.63|18678.61|18558.61|18684.63|18564.63|18678.61|18558.61|10
1622716750000|2021-06-03 10:39:10|18678.45|18558.45|18673.7|18553.7|18678.45|18558.45|18673.7|18553.7|10
1622716760000|2021-06-03 10:39:20|18673.71|18553.71|18672.53|18552.53|18674.1|18554.1|18672.53|18552.53|10
1622716770000|2021-06-03 10:39:30|18672.55|18552.55|18667.82|18547.82|18672.55|18552.55|18666.79|18546.79|10
1622716780000|2021-06-03 10:39:40|18667.93|18547.93|18669.64|18549.64|18669.64|18549.64|18666.78|18546.78|10
1622716790000|2021-06-03 10:39:50|18669.74|18549.74|18670.27|18550.27|18670.27|18550.27|18669.11|18549.11|10
1622716800000|2021-06-03 10:40:00|18670.03|18550.03|18668.83|18548.83|18672.01|18552.01|18668.83|18548.83|10
1622716810000|2021-06-03 10:40:10|18668.54|18548.54|18669.03|18549.03|18669.66|18549.66|18668.16|18548.16|10
1622716820000|2021-06-03 10:40:20|18668.4|18548.4|18669.51|18549.51|18669.72|18549.72|18668.11|18548.11|10
1622716830000|2021-06-03 10:40:30|18669.22|18549.22|18667.74|18547.74|18669.22|18549.22|18667.39|18547.39|10
1622716840000|2021-06-03 10:40:40|18667.5|18547.5|18665.74|18545.74|18670.18|18550.18|18665.38|18545.38|10
1622716850000|2021-06-03 10:40:50|18664.34|18544.34|18660.49|18540.49|18664.34|18544.34|18660.49|18540.49|10
1622716860000|2021-06-03 10:41:00|18659.2|18539.2|18650.88|18530.88|18659.2|18539.2|18650.41|18530.41|10
1622716870000|2021-06-03 10:41:10|18650.83|18530.83|18653.17|18533.17|18653.18|18533.18|18650.03|18530.03|10
1622716880000|2021-06-03 10:41:20|18653.72|18533.72|18654.32|18534.32|18656.47|18536.47|18653.72|18533.72|10
1622716890000|2021-06-03 10:41:30|18654.26|18534.26|18647.28|18527.28|18654.26|18534.26|18647.28|18527.28|10
1622716900000|2021-06-03 10:41:40|18648.21|18528.21|18643.08|18523.08|18648.21|18528.21|18642.9|18522.9|10
1622716910000|2021-06-03 10:41:50|18642.95|18522.95|18636.83|18516.83|18642.95|18522.95|18636.73|18516.73|10
1622716920000|2021-06-03 10:42:00|18636.32|18516.32|18633.38|18513.38|18636.32|18516.32|18630.86|18510.86|10
1622716930000|2021-06-03 10:42:10|18632.32|18512.32|18635.06|18515.06|18635.06|18515.06|18631.3|18511.3|10
1622716940000|2021-06-03 10:42:20|18635.27|18515.27|18634.74|18514.74|18636.72|18516.72|18634.74|18514.74|10
1622716950000|2021-06-03 10:42:30|18634.02|18514.02|18632.05|18512.05|18635.48|18515.48|18631.49|18511.49|10
1622716960000|2021-06-03 10:42:40|18632.43|18512.43|18627.07|18507.07|18632.43|18512.43|18627.07|18507.07|10
1622716970000|2021-06-03 10:42:50|18625.99|18505.99|18616.02|18496.02|18625.99|18505.99|18616|18496|10
1622716980000|2021-06-03 10:43:00|18615.24|18495.24|18606.28|18486.28|18616.2|18496.2|18606.28|18486.28|10
1622716990000|2021-06-03 10:43:10|18605.29|18485.29|18604.42|18484.42|18605.29|18485.29|18603.55|18483.55|10
1622717000000|2021-06-03 10:43:20|18604.89|18484.89|18606.78|18486.78|18606.78|18486.78|18604.89|18484.89|10
1622717010000|2021-06-03 10:43:30|18606.13|18486.13|18608.28|18488.28|18608.67|18488.67|18606.13|18486.13|10
1622717020000|2021-06-03 10:43:40|18608.35|18488.35|18607.31|18487.31|18609.42|18489.42|18606.94|18486.94|10
1622717030000|2021-06-03 10:43:50|18606.43|18486.43|18611.95|18491.95|18611.95|18491.95|18606.43|18486.43|10
1622717040000|2021-06-03 10:44:00|18612.72|18492.72|18619.91|18499.91|18619.91|18499.91|18612.72|18492.72|10
1622717050000|2021-06-03 10:44:10|18621.11|18501.11|18622.69|18502.69|18623.89|18503.89|18621.11|18501.11|10
1622717060000|2021-06-03 10:44:20|18622.19|18502.19|18626.53|18506.53|18626.53|18506.53|18622.19|18502.19|10
1622717070000|2021-06-03 10:44:30|18626.85|18506.85|18625.21|18505.21|18626.99|18506.99|18624.79|18504.79|10
1622717080000|2021-06-03 10:44:40|18624.49|18504.49|18625.55|18505.55|18625.55|18505.55|18622.48|18502.48|10
1622717090000|2021-06-03 10:44:50|18625.84|18505.84|18626.89|18506.89|18627.51|18507.51|18625.59|18505.59|10
1622717100000|2021-06-03 10:45:00|18626.62|18506.62|18637.3|18517.3|18637.3|18517.3|18626.62|18506.62|10
1622717110000|2021-06-03 10:45:10|18637.34|18517.34|18644.43|18524.43|18644.43|18524.43|18637.23|18517.23|10
1622717120000|2021-06-03 10:45:20|18644.61|18524.61|18649.04|18529.04|18649.04|18529.04|18644.61|18524.61|10
1622717130000|2021-06-03 10:45:30|18648.93|18528.93|18655.1|18535.1|18655.1|18535.1|18648.93|18528.93|10
1622717140000|2021-06-03 10:45:40|18655.15|18535.15|18660.18|18540.18|18660.18|18540.18|18655.15|18535.15|10
1622717150000|2021-06-03 10:45:50|18660.05|18540.05|18663.97|18543.97|18663.97|18543.97|18660.05|18540.05|10
1622717160000|2021-06-03 10:46:00|18664.31|18544.31|18665.14|18545.14|18665.56|18545.56|18664.31|18544.31|9
1622717170000|2021-06-03 10:46:10|18665.81|18545.81|18667.64|18547.64|18667.64|18547.64|18665.52|18545.52|10
1622717180000|2021-06-03 10:46:20|18667.43|18547.43|18669.24|18549.24|18669.24|18549.24|18666.92|18546.92|10
1622717190000|2021-06-03 10:46:30|18669.7|18549.7|18669.77|18549.77|18670.05|18550.05|18669.21|18549.21|10
1622717200000|2021-06-03 10:46:40|18676.36|18556.36|18677.87|18557.87|18678.86|18558.86|18675.97|18555.97|10
1622717210000|2021-06-03 10:46:50|18677.68|18557.68|18678.59|18558.59|18678.63|18558.63|18677.45|18557.45|10
1622717220000|2021-06-03 10:47:00|18678.18|18558.18|18674.6|18554.6|18678.18|18558.18|18674.6|18554.6|10
1622717230000|2021-06-03 10:47:10|18673.72|18553.72|18673.23|18553.23|18673.77|18553.77|18671.98|18551.98|10
1622717240000|2021-06-03 10:47:20|18673.29|18553.29|18670.88|18550.88|18673.29|18553.29|18670.88|18550.88|10
1622717250000|2021-06-03 10:47:30|18670.67|18550.67|18670.01|18550.01|18670.67|18550.67|18667.96|18547.96|10
1622717260000|2021-06-03 10:47:40|18668.95|18548.95|18666.47|18546.47|18668.95|18548.95|18666.31|18546.31|10
1622717270000|2021-06-03 10:47:50|18665.75|18545.75|18664.16|18544.16|18665.75|18545.75|18664.16|18544.16|10
1622717280000|2021-06-03 10:48:00|18664.47|18544.47|18669.24|18549.24|18669.59|18549.59|18664.47|18544.47|10
1622717290000|2021-06-03 10:48:10|18670.22|18550.22|18675.62|18555.62|18675.62|18555.62|18670.22|18550.22|10
1622717300000|2021-06-03 10:48:20|18676.09|18556.09|18680.62|18560.62|18680.7|18560.7|18676.09|18556.09|10
1622717310000|2021-06-03 10:48:30|18680.4|18560.4|18681.7|18561.7|18682.16|18562.16|18680.4|18560.4|10
1622717320000|2021-06-03 10:48:40|18680.58|18560.58|18682.2|18562.2|18682.51|18562.51|18680.57|18560.57|10
1622717330000|2021-06-03 10:48:50|18681.78|18561.78|18681.59|18561.59|18681.78|18561.78|18680.78|18560.78|10
1622717340000|2021-06-03 10:49:00|18680.71|18560.71|18682.5|18562.5|18682.95|18562.95|18680.71|18560.71|10
1622717350000|2021-06-03 10:49:10|18682.41|18562.41|18683.15|18563.15|18684.54|18564.54|18682.41|18562.41|10
1622717360000|2021-06-03 10:49:20|18683.2|18563.2|18680.29|18560.29|18683.2|18563.2|18679.73|18559.73|10
1622717370000|2021-06-03 10:49:30|18680.16|18560.16|18678.08|18558.08|18680.37|18560.37|18677.72|18557.72|10
1622717380000|2021-06-03 10:49:40|18678.01|18558.01|18677.4|18557.4|18678.95|18558.95|18677.4|18557.4|10
1622717390000|2021-06-03 10:49:50|18677|18557|18676.43|18556.43|18677.5|18557.5|18676.11|18556.11|10
1622717400000|2021-06-03 10:50:00|18675.92|18555.92|18674.07|18554.07|18676.65|18556.65|18673.65|18553.65|10
1622717410000|2021-06-03 10:50:10|18674.79|18554.79|18671.03|18551.03|18674.79|18554.79|18671.03|18551.03|10
1622717420000|2021-06-03 10:50:20|18671.38|18551.38|18671.62|18551.62|18672|18552|18670.29|18550.29|10
1622717430000|2021-06-03 10:50:30|18671.07|18551.07|18668.15|18548.15|18671.07|18551.07|18668.15|18548.15|10
1622717440000|2021-06-03 10:50:40|18668.99|18548.99|18663.65|18543.65|18668.99|18548.99|18663.65|18543.65|10
1622717450000|2021-06-03 10:50:50|18664.24|18544.24|18662.04|18542.04|18664.97|18544.97|18662.04|18542.04|10
1622717460000|2021-06-03 10:51:00|18661.7|18541.7|18655.13|18535.13|18661.82|18541.82|18655.13|18535.13|10
1622717470000|2021-06-03 10:51:10|18654.91|18534.91|18640.86|18520.86|18654.91|18534.91|18640.78|18520.78|10
1622717480000|2021-06-03 10:51:20|18640.41|18520.41|18639.48|18519.48|18640.41|18520.41|18639.24|18519.24|10
1622717490000|2021-06-03 10:51:30|18638.6|18518.6|18635.29|18515.29|18638.6|18518.6|18635.23|18515.23|10
1622717500000|2021-06-03 10:51:40|18635.4|18515.4|18638.85|18518.85|18638.85|18518.85|18635.14|18515.14|10
1622717510000|2021-06-03 10:51:50|18638.73|18518.73|18640.14|18520.14|18640.27|18520.27|18636.96|18516.96|10
1622717520000|2021-06-03 10:52:00|18639.19|18519.19|18639.81|18519.81|18639.81|18519.81|18639.05|18519.05|10
1622717530000|2021-06-03 10:52:10|18640.4|18520.4|18642.98|18522.98|18642.98|18522.98|18640.15|18520.15|9
1622717540000|2021-06-03 10:52:20|18644.17|18524.17|18644.38|18524.38|18644.94|18524.94|18644.16|18524.16|10
1622717550000|2021-06-03 10:52:30|18644.52|18524.52|18649.04|18529.04|18649.25|18529.25|18644.52|18524.52|9
1622717560000|2021-06-03 10:52:40|18649.82|18529.82|18651.21|18531.21|18651.21|18531.21|18649.82|18529.82|10
1622717570000|2021-06-03 10:52:50|18651.78|18531.78|18655.89|18535.89|18656.07|18536.07|18651.78|18531.78|10
1622717580000|2021-06-03 10:53:00|18656.02|18536.02|18653.64|18533.64|18656.02|18536.02|18652.46|18532.46|10
1622717590000|2021-06-03 10:53:10|18653.33|18533.33|18655.89|18535.89|18655.89|18535.89|18652.92|18532.92|10
1622717600000|2021-06-03 10:53:20|18654.82|18534.82|18659.38|18539.38|18659.38|18539.38|18654.82|18534.82|10
1622717610000|2021-06-03 10:53:30|18659.55|18539.55|18664.68|18544.68|18664.68|18544.68|18659.55|18539.55|10
1622717620000|2021-06-03 10:53:40|18663.98|18543.98|18664.13|18544.13|18664.76|18544.76|18663.38|18543.38|10
1622717630000|2021-06-03 10:53:50|18663.66|18543.66|18668.8|18548.8|18668.8|18548.8|18663.66|18543.66|10
1622717640000|2021-06-03 10:54:00|18668.98|18548.98|18671.05|18551.05|18671.05|18551.05|18668.98|18548.98|10
1622717650000|2021-06-03 10:54:10|18671.17|18551.17|18666.06|18546.06|18671.17|18551.17|18666.06|18546.06|10
1622717660000|2021-06-03 10:54:20|18666.26|18546.26|18666.09|18546.09|18666.51|18546.51|18666.08|18546.08|9
1622717670000|2021-06-03 10:54:30|18665.15|18545.15|18667.03|18547.03|18667.3|18547.3|18665.15|18545.15|10
1622717680000|2021-06-03 10:54:40|18667.41|18547.41|18670.04|18550.04|18670.04|18550.04|18666.9|18546.9|9
1622717690000|2021-06-03 10:54:50|18670.38|18550.38|18671.51|18551.51|18671.51|18551.51|18669.76|18549.76|10
1622717700000|2021-06-03 10:55:00|18672.56|18552.56|18666.34|18546.34|18672.56|18552.56|18666.34|18546.34|10
1622717710000|2021-06-03 10:55:10|18666.18|18546.18|18668.05|18548.05|18668.05|18548.05|18665.79|18545.79|10
1622717720000|2021-06-03 10:55:20|18667.36|18547.36|18670.92|18550.92|18672.06|18552.06|18667.36|18547.36|10
1622717730000|2021-06-03 10:55:30|18670.71|18550.71|18670.6|18550.6|18671.59|18551.59|18670.6|18550.6|10
1622717740000|2021-06-03 10:55:40|18670.62|18550.62|18671.14|18551.14|18671.19|18551.19|18670.3|18550.3|10
1622717750000|2021-06-03 10:55:50|18671.35|18551.35|18668.79|18548.79|18671.35|18551.35|18668.79|18548.79|10
1622717760000|2021-06-03 10:56:00|18668.3|18548.3|18668.28|18548.28|18668.4|18548.4|18667.16|18547.16|10
1622717770000|2021-06-03 10:56:10|18668.38|18548.38|18665.63|18545.63|18669.29|18549.29|18665.63|18545.63|10
1622717780000|2021-06-03 10:56:20|18665.49|18545.49|18663.11|18543.11|18665.49|18545.49|18663.1|18543.1|9
1622717790000|2021-06-03 10:56:30|18663.2|18543.2|18665.01|18545.01|18665.1|18545.1|18663.2|18543.2|10
1622717800000|2021-06-03 10:56:40|18665.2|18545.2|18661.96|18541.96|18665.2|18545.2|18661.96|18541.96|10
1622717810000|2021-06-03 10:56:50|18661.88|18541.88|18657.58|18537.58|18661.98|18541.98|18657.58|18537.58|10
1622717820000|2021-06-03 10:57:00|18659.23|18539.23|18654.83|18534.83|18659.87|18539.87|18654.83|18534.83|10
1622717830000|2021-06-03 10:57:10|18654.22|18534.22|18653.9|18533.9|18654.22|18534.22|18653.07|18533.07|10
1622717840000|2021-06-03 10:57:20|18653.96|18533.96|18654.74|18534.74|18655.12|18535.12|18652.78|18532.78|10
1622717850000|2021-06-03 10:57:30|18655.28|18535.28|18654.35|18534.35|18656.02|18536.02|18653.94|18533.94|10
1622717860000|2021-06-03 10:57:40|18654.6|18534.6|18658.01|18538.01|18658.01|18538.01|18654.21|18534.21|10
1622717870000|2021-06-03 10:57:50|18658.58|18538.58|18657.56|18537.56|18659.79|18539.79|18657.56|18537.56|10
1622717880000|2021-06-03 10:58:00|18657.54|18537.54|18657.15|18537.15|18657.73|18537.73|18656.32|18536.32|10
1622717890000|2021-06-03 10:58:10|18657.08|18537.08|18649.08|18529.08|18657.41|18537.41|18648.48|18528.48|10
1622717900000|2021-06-03 10:58:20|18649.44|18529.44|18647.99|18527.99|18650.05|18530.05|18647.99|18527.99|10
1622717910000|2021-06-03 10:58:30|18647.7|18527.7|18646.21|18526.21|18648.08|18528.08|18646.21|18526.21|10
1622717920000|2021-06-03 10:58:40|18645.43|18525.43|18642.14|18522.14|18645.43|18525.43|18642.14|18522.14|10
1622717930000|2021-06-03 10:58:50|18641.22|18521.22|18636.93|18516.93|18641.23|18521.23|18636.93|18516.93|10
1622717940000|2021-06-03 10:59:00|18637.28|18517.28|18628.16|18508.16|18637.28|18517.28|18626.88|18506.88|10
1622717950000|2021-06-03 10:59:10|18627.57|18507.57|18618.65|18498.65|18627.57|18507.57|18618.65|18498.65|10
1622717960000|2021-06-03 10:59:20|18618.87|18498.87|18623.25|18503.25|18623.45|18503.45|18618.87|18498.87|10
1622717970000|2021-06-03 10:59:30|18623.67|18503.67|18624.87|18504.87|18625.24|18505.24|18622.33|18502.33|10
1622717980000|2021-06-03 10:59:40|18624.41|18504.41|18621.88|18501.88|18624.56|18504.56|18621.51|18501.51|10
1622717990000|2021-06-03 10:59:50|18622.02|18502.02|18618.66|18498.66|18622.02|18502.02|18618.66|18498.66|10
1622718000000|2021-06-03 11:00:00|18618.54|18498.54|18620.87|18500.87|18621.29|18501.29|18617.51|18497.51|10
1622718010000|2021-06-03 11:00:10|18621.29|18501.29|18622.43|18502.43|18623.03|18503.03|18620.32|18500.32|10
1622718020000|2021-06-03 11:00:20|18622.11|18502.11|18630.14|18510.14|18630.14|18510.14|18622.11|18502.11|10
1622718030000|2021-06-03 11:00:30|18632.51|18512.51|18634.94|18514.94|18634.94|18514.94|18632.51|18512.51|10
1622718040000|2021-06-03 11:00:40|18635.08|18515.08|18644.8|18524.8|18644.8|18524.8|18635.08|18515.08|10
1622718050000|2021-06-03 11:00:50|18644.39|18524.39|18645.16|18525.16|18645.16|18525.16|18642.69|18522.69|10
1622718060000|2021-06-03 11:01:00|18645.15|18525.15|18647.29|18527.29|18647.29|18527.29|18645.15|18525.15|10
1622718070000|2021-06-03 11:01:10|18646.77|18526.77|18649.38|18529.38|18650.07|18530.07|18646.77|18526.77|10
1622718080000|2021-06-03 11:01:20|18650.68|18530.68|18655.65|18535.65|18655.7|18535.7|18650.23|18530.23|10
1622718090000|2021-06-03 11:01:30|18660.41|18540.41|18663.99|18543.99|18664.81|18544.81|18659.86|18539.86|10
1622718100000|2021-06-03 11:01:40|18664.27|18544.27|18671.29|18551.29|18672.14|18552.14|18664.27|18544.27|10
1622718110000|2021-06-03 11:01:50|18669.92|18549.92|18664.96|18544.96|18669.92|18549.92|18664.55|18544.55|10
1622718120000|2021-06-03 11:02:00|18664.39|18544.39|18668.23|18548.23|18668.23|18548.23|18664.39|18544.39|10
1622718130000|2021-06-03 11:02:10|18667.43|18547.43|18670.56|18550.56|18670.56|18550.56|18666.78|18546.78|10
1622718140000|2021-06-03 11:02:20|18670.38|18550.38|18673.37|18553.37|18673.67|18553.67|18670.26|18550.26|10
1622718150000|2021-06-03 11:02:30|18673.59|18553.59|18673.9|18553.9|18674.23|18554.23|18673.21|18553.21|10
1622718160000|2021-06-03 11:02:40|18673.79|18553.79|18671.7|18551.7|18673.79|18553.79|18670.65|18550.65|10
1622718170000|2021-06-03 11:02:50|18672.52|18552.52|18673.1|18553.1|18675.46|18555.46|18671.82|18551.82|10
1622718180000|2021-06-03 11:03:00|18673.11|18553.11|18672.72|18552.72|18673.7|18553.7|18672.49|18552.49|10
1622718190000|2021-06-03 11:03:10|18672.37|18552.37|18675.06|18555.06|18675.14|18555.14|18671.25|18551.25|10
1622718200000|2021-06-03 11:03:20|18674.53|18554.53|18671.35|18551.35|18675.78|18555.78|18671.35|18551.35|10
1622718210000|2021-06-03 11:03:30|18670.06|18550.06|18666.64|18546.64|18670.55|18550.55|18666.64|18546.64|9
1622718220000|2021-06-03 11:03:40|18667.42|18547.42|18664.34|18544.34|18667.68|18547.68|18663.97|18543.97|10
1622718230000|2021-06-03 11:03:50|18664.12|18544.12|18664.64|18544.64|18665.3|18545.3|18663.9|18543.9|10
1622718240000|2021-06-03 11:04:00|18664.93|18544.93|18659.7|18539.7|18664.93|18544.93|18659.41|18539.41|10
1622718250000|2021-06-03 11:04:10|18660.14|18540.14|18660.7|18540.7|18660.89|18540.89|18659.78|18539.78|10
1622718260000|2021-06-03 11:04:20|18661.01|18541.01|18666.74|18546.74|18666.98|18546.98|18661.01|18541.01|10
1622718270000|2021-06-03 11:04:30|18666.66|18546.66|18670.55|18550.55|18670.55|18550.55|18666.66|18546.66|10
1622718280000|2021-06-03 11:04:40|18670.32|18550.32|18666.29|18546.29|18670.36|18550.36|18666.29|18546.29|10
1622718290000|2021-06-03 11:04:50|18665.56|18545.56|18660.1|18540.1|18665.56|18545.56|18660.1|18540.1|10
1622718300000|2021-06-03 11:05:00|18659.86|18539.86|18653.4|18533.4|18660.02|18540.02|18653.4|18533.4|10
1622718310000|2021-06-03 11:05:10|18651.89|18531.89|18627.24|18507.24|18651.89|18531.89|18627.24|18507.24|10
1622718320000|2021-06-03 11:05:20|18627.4|18507.4|18614.31|18494.31|18627.4|18507.4|18614.31|18494.31|10
1622718330000|2021-06-03 11:05:30|18612.91|18492.91|18611.77|18491.77|18614.62|18494.62|18611.77|18491.77|10
1622718340000|2021-06-03 11:05:40|18611.37|18491.37|18597.2|18477.2|18611.72|18491.72|18597.2|18477.2|10
1622718350000|2021-06-03 11:05:50|18596.65|18476.65|18590.71|18470.71|18596.65|18476.65|18590.71|18470.71|10
1622718360000|2021-06-03 11:06:00|18590.7|18470.7|18574.29|18454.29|18590.7|18470.7|18574.29|18454.29|10
1622718370000|2021-06-03 11:06:10|18572.56|18452.56|18557.31|18437.31|18572.56|18452.56|18557.31|18437.31|10
1622718380000|2021-06-03 11:06:20|18556.56|18436.56|18539.76|18419.76|18556.56|18436.56|18539.76|18419.76|10
1622718390000|2021-06-03 11:06:30|18537.62|18417.62|18526.52|18406.52|18537.62|18417.62|18526.52|18406.52|10
1622718400000|2021-06-03 11:06:40|18525.43|18405.43|18520.23|18400.23|18525.43|18405.43|18519.95|18399.95|10
1622718410000|2021-06-03 11:06:50|18519.99|18399.99|18515.21|18395.21|18520.11|18400.11|18515.21|18395.21|10
1622718420000|2021-06-03 11:07:00|18514.44|18394.44|18522.44|18402.44|18522.44|18402.44|18513.06|18393.06|10
1622718430000|2021-06-03 11:07:10|18520.37|18400.37|18516.66|18396.66|18522.67|18402.67|18516.37|18396.37|10
1622718440000|2021-06-03 11:07:20|18516.59|18396.59|18511.73|18391.73|18516.76|18396.76|18511.72|18391.72|10
1622718450000|2021-06-03 11:07:30|18511.01|18391.01|18510.28|18390.28|18511.01|18391.01|18509.56|18389.56|10
1622718460000|2021-06-03 11:07:40|18509.73|18389.73|18500.52|18380.52|18510.09|18390.09|18500.52|18380.52|10
1622718470000|2021-06-03 11:07:50|18499.41|18379.41|18484.77|18364.77|18500.68|18380.68|18484.77|18364.77|10
1622718480000|2021-06-03 11:08:00|18484.6|18364.6|18456.45|18336.45|18484.6|18364.6|18456.45|18336.45|10
1622718490000|2021-06-03 11:08:10|18449.98|18329.98|18418.66|18298.66|18449.98|18329.98|18418.66|18298.66|10
1622718500000|2021-06-03 11:08:20|18417.29|18297.29|18414.94|18294.94|18417.29|18297.29|18410.83|18290.83|10
1622718510000|2021-06-03 11:08:30|18415.11|18295.11|18414.37|18294.37|18416.76|18296.76|18414.09|18294.09|10
1622718520000|2021-06-03 11:08:40|18414.65|18294.65|18421.35|18301.35|18421.35|18301.35|18414.46|18294.46|10
1622718530000|2021-06-03 11:08:50|18422.01|18302.01|18430.87|18310.87|18432.1|18312.1|18422.01|18302.01|10
1622718540000|2021-06-03 11:09:00|18432.09|18312.09|18452.91|18332.91|18452.91|18332.91|18432.09|18312.09|10
1622718550000|2021-06-03 11:09:10|18451.03|18331.03|18455.4|18335.4|18455.4|18335.4|18450.57|18330.57|10
1622718560000|2021-06-03 11:09:20|18455.41|18335.41|18452.76|18332.76|18456.94|18336.94|18452.7|18332.7|9
1622718570000|2021-06-03 11:09:30|18453.93|18333.93|18450.99|18330.99|18456.17|18336.17|18450.99|18330.99|10
1622718580000|2021-06-03 11:09:40|18450.34|18330.34|18442.15|18322.15|18450.34|18330.34|18441.85|18321.85|10
1622718590000|2021-06-03 11:09:50|18441.89|18321.89|18439.63|18319.63|18442.58|18322.58|18438.87|18318.87|10
1622718600000|2021-06-03 11:10:00|18438.86|18318.86|18435.9|18315.9|18439.53|18319.53|18434.74|18314.74|10
1622718610000|2021-06-03 11:10:10|18436.19|18316.19|18436.73|18316.73|18436.73|18316.73|18434.92|18314.92|10
1622718620000|2021-06-03 11:10:20|18436.96|18316.96|18445.37|18325.37|18445.79|18325.79|18436.96|18316.96|10
1622718630000|2021-06-03 11:10:30|18445.81|18325.81|18449.31|18329.31|18450.3|18330.3|18445.76|18325.76|10
1622718640000|2021-06-03 11:10:40|18448.85|18328.85|18448.36|18328.36|18449.45|18329.45|18447.57|18327.57|9
1622718650000|2021-06-03 11:10:50|18448.57|18328.57|18447.55|18327.55|18449.73|18329.73|18447.21|18327.21|10
1622718660000|2021-06-03 11:11:00|18446.75|18326.75|18443.37|18323.37|18448.34|18328.34|18443.37|18323.37|10
1622718670000|2021-06-03 11:11:10|18443.48|18323.48|18435.25|18315.25|18443.48|18323.48|18435.25|18315.25|10
1622718680000|2021-06-03 11:11:20|18435.93|18315.93|18439.29|18319.29|18439.29|18319.29|18435.77|18315.77|10
1622718690000|2021-06-03 11:11:30|18440.04|18320.04|18442.22|18322.22|18442.79|18322.79|18439.51|18319.51|9
1622718700000|2021-06-03 11:11:40|18444.2|18324.2|18445.27|18325.27|18446.26|18326.26|18444.2|18324.2|10
1622718710000|2021-06-03 11:11:50|18445.72|18325.72|18448.55|18328.55|18448.55|18328.55|18445.72|18325.72|10
1622718720000|2021-06-03 11:12:00|18449.16|18329.16|18450.1|18330.1|18451.08|18331.08|18449.16|18329.16|10
1622718730000|2021-06-03 11:12:10|18450.67|18330.67|18446.91|18326.91|18450.83|18330.83|18446.91|18326.91|10
1622718740000|2021-06-03 11:12:20|18446.86|18326.86|18448.66|18328.66|18448.66|18328.66|18446.86|18326.86|10
1622718750000|2021-06-03 11:12:30|18446.76|18326.76|18451.21|18331.21|18451.21|18331.21|18446.76|18326.76|10
1622718760000|2021-06-03 11:12:40|18451.56|18331.56|18453.02|18333.02|18453.82|18333.82|18451.56|18331.56|9
1622718770000|2021-06-03 11:12:50|18452.59|18332.59|18456.28|18336.28|18456.28|18336.28|18452.59|18332.59|10
1622718780000|2021-06-03 11:13:00|18456.71|18336.71|18462.49|18342.49|18462.49|18342.49|18456.71|18336.71|10
1622718790000|2021-06-03 11:13:10|18463.09|18343.09|18465.67|18345.67|18466.3|18346.3|18463.09|18343.09|10
1622718800000|2021-06-03 11:13:20|18465.65|18345.65|18468.22|18348.22|18469.02|18349.02|18465.65|18345.65|10
1622718810000|2021-06-03 11:13:30|18468.2|18348.2|18470.74|18350.74|18470.74|18350.74|18467.68|18347.68|10
1622718820000|2021-06-03 11:13:40|18471|18351|18476.83|18356.83|18476.87|18356.87|18471|18351|10
1622718830000|2021-06-03 11:13:50|18477.8|18357.8|18479.17|18359.17|18479.2|18359.2|18477.8|18357.8|10
1622718840000|2021-06-03 11:14:00|18479.42|18359.42|18479.09|18359.09|18479.56|18359.56|18478.04|18358.04|10
1622718850000|2021-06-03 11:14:10|18479.08|18359.08|18480.28|18360.28|18481.58|18361.58|18479.08|18359.08|10
1622718860000|2021-06-03 11:14:20|18481.69|18361.69|18476.7|18356.7|18481.69|18361.69|18476.7|18356.7|10
1622718870000|2021-06-03 11:14:30|18476.77|18356.77|18477.1|18357.1|18477.97|18357.97|18475.72|18355.72|10
1622718880000|2021-06-03 11:14:40|18477.39|18357.39|18476.53|18356.53|18478.17|18358.17|18476.53|18356.53|10
1622718890000|2021-06-03 11:14:50|18476.28|18356.28|18483.61|18363.61|18483.61|18363.61|18476.13|18356.13|10
1622718900000|2021-06-03 11:15:00|18483.51|18363.51|18483.97|18363.97|18483.97|18363.97|18481.61|18361.61|10
1622718910000|2021-06-03 11:15:10|18484.57|18364.57|18486.97|18366.97|18486.97|18366.97|18484.57|18364.57|10
1622718920000|2021-06-03 11:15:20|18487.25|18367.25|18490.56|18370.56|18490.56|18370.56|18487.25|18367.25|10
1622718930000|2021-06-03 11:15:30|18490.99|18370.99|18492.74|18372.74|18492.74|18372.74|18490.81|18370.81|10
1622718940000|2021-06-03 11:15:40|18492.53|18372.53|18493.3|18373.3|18493.3|18373.3|18492.17|18372.17|10
1622718950000|2021-06-03 11:15:50|18494.38|18374.38|18498.41|18378.41|18498.41|18378.41|18494.38|18374.38|10
1622718960000|2021-06-03 11:16:00|18498.91|18378.91|18502.81|18382.81|18502.81|18382.81|18498.91|18378.91|10
1622718970000|2021-06-03 11:16:10|18504.11|18384.11|18510.06|18390.06|18510.06|18390.06|18504.11|18384.11|10
1622718980000|2021-06-03 11:16:20|18509.75|18389.75|18509.42|18389.42|18510.11|18390.11|18507.9|18387.9|10
1622718990000|2021-06-03 11:16:30|18509.34|18389.34|18507.01|18387.01|18509.59|18389.59|18507.01|18387.01|9
1622719000000|2021-06-03 11:16:40|18507.18|18387.18|18506.27|18386.27|18507.47|18387.47|18504.76|18384.76|10
1622719010000|2021-06-03 11:16:50|18505.18|18385.18|18506.6|18386.6|18508.46|18388.46|18505.18|18385.18|10
1622719020000|2021-06-03 11:17:00|18505.43|18385.43|18499.72|18379.72|18505.43|18385.43|18499.21|18379.21|9
1622719030000|2021-06-03 11:17:10|18499.54|18379.54|18493.5|18373.5|18500.22|18380.22|18493.5|18373.5|10
1622719040000|2021-06-03 11:17:20|18493.47|18373.47|18487.55|18367.55|18493.49|18373.49|18487.54|18367.54|10
1622719050000|2021-06-03 11:17:30|18487.99|18367.99|18484.68|18364.68|18487.99|18367.99|18484.57|18364.57|10
1622719060000|2021-06-03 11:17:40|18484.61|18364.61|18475.84|18355.84|18484.61|18364.61|18475.84|18355.84|9
1622719070000|2021-06-03 11:17:50|18475.73|18355.73|18467.16|18347.16|18475.73|18355.73|18467.16|18347.16|9
1622719080000|2021-06-03 11:18:00|18465.22|18345.22|18456.07|18336.07|18465.22|18345.22|18456.07|18336.07|10
1622719090000|2021-06-03 11:18:10|18455.68|18335.68|18449.29|18329.29|18455.75|18335.75|18449.29|18329.29|10
1622719100000|2021-06-03 11:18:20|18449.05|18329.05|18444.28|18324.28|18449.05|18329.05|18444.2|18324.2|10
1622719110000|2021-06-03 11:18:30|18444.35|18324.35|18440.04|18320.04|18444.35|18324.35|18439.99|18319.99|10
1622719120000|2021-06-03 11:18:40|18439.78|18319.78|18438.26|18318.26|18439.97|18319.97|18435.68|18315.68|10
1622719130000|2021-06-03 11:18:50|18438.12|18318.12|18440.53|18320.53|18440.53|18320.53|18437.73|18317.73|10
1622719140000|2021-06-03 11:19:00|18439.72|18319.72|18439.7|18319.7|18440.58|18320.58|18436.93|18316.93|10
1622719150000|2021-06-03 11:19:10|18441.09|18321.09|18441.45|18321.45|18442.6|18322.6|18440.79|18320.79|10
1622719160000|2021-06-03 11:19:20|18441.48|18321.48|18436.82|18316.82|18441.48|18321.48|18436.82|18316.82|10
1622719170000|2021-06-03 11:19:30|18436.59|18316.59|18428.01|18308.01|18436.59|18316.59|18428.01|18308.01|10
1622719180000|2021-06-03 11:19:40|18427.85|18307.85|18420.08|18300.08|18427.85|18307.85|18419.71|18299.71|10
1622719190000|2021-06-03 11:19:50|18420.05|18300.05|18415.79|18295.79|18420.05|18300.05|18415.79|18295.79|10
1622719200000|2021-06-03 11:20:00|18414.87|18294.87|18415.67|18295.67|18417.63|18297.63|18414.87|18294.87|10
1622719210000|2021-06-03 11:20:10|18415.78|18295.78|18420.35|18300.35|18420.35|18300.35|18415.78|18295.78|10
1622719220000|2021-06-03 11:20:20|18419.21|18299.21|18416.94|18296.94|18419.21|18299.21|18415.69|18295.69|10
1622719230000|2021-06-03 11:20:30|18416.5|18296.5|18409.06|18289.06|18418.82|18298.82|18409.06|18289.06|10
1622719240000|2021-06-03 11:20:40|18403.97|18283.97|18406.71|18286.71|18406.71|18286.71|18402.88|18282.88|10
1622719250000|2021-06-03 11:20:50|18407.55|18287.55|18407.89|18287.89|18409.86|18289.86|18406.95|18286.95|10
1622719260000|2021-06-03 11:21:00|18407.67|18287.67|18405.66|18285.66|18407.67|18287.67|18403.42|18283.42|10
1622719270000|2021-06-03 11:21:10|18405.93|18285.93|18402.49|18282.49|18405.93|18285.93|18402.25|18282.25|10
1622719280000|2021-06-03 11:21:20|18402.7|18282.7|18399.26|18279.26|18402.79|18282.79|18399.26|18279.26|9
1622719290000|2021-06-03 11:21:30|18399.7|18279.7|18400.22|18280.22|18400.64|18280.64|18399.57|18279.57|10
1622719300000|2021-06-03 11:21:40|18400.13|18280.13|18401.03|18281.03|18401.06|18281.06|18399.22|18279.22|10
1622719310000|2021-06-03 11:21:50|18401.15|18281.15|18402.51|18282.51|18403.33|18283.33|18400.9|18280.9|10
1622719320000|2021-06-03 11:22:00|18402.57|18282.57|18410.17|18290.17|18410.17|18290.17|18402.4|18282.4|10
1622719330000|2021-06-03 11:22:10|18410.58|18290.58|18416.82|18296.82|18416.82|18296.82|18410.23|18290.23|10
1622719340000|2021-06-03 11:22:20|18416.72|18296.72|18419.64|18299.64|18419.79|18299.79|18416.72|18296.72|10
1622719350000|2021-06-03 11:22:30|18419.14|18299.14|18413.94|18293.94|18419.14|18299.14|18413.75|18293.75|10
1622719360000|2021-06-03 11:22:40|18413.74|18293.74|18405.2|18285.2|18413.74|18293.74|18405.2|18285.2|10
1622719370000|2021-06-03 11:22:50|18405.06|18285.06|18401.75|18281.75|18405.06|18285.06|18399.82|18279.82|10
1622719380000|2021-06-03 11:23:00|18400.93|18280.93|18399.02|18279.02|18400.93|18280.93|18398.82|18278.82|10
1622719390000|2021-06-03 11:23:10|18397.95|18277.95|18389.05|18269.05|18398.54|18278.54|18389.05|18269.05|10
1622719400000|2021-06-03 11:23:20|18388.39|18268.39|18379.48|18259.48|18388.55|18268.55|18379.48|18259.48|10
1622719410000|2021-06-03 11:23:30|18377.59|18257.59|18369.11|18249.11|18377.59|18257.59|18369.11|18249.11|10
1622719420000|2021-06-03 11:23:40|18368.88|18248.88|18361.65|18241.65|18368.88|18248.88|18361.65|18241.65|10
1622719430000|2021-06-03 11:23:50|18360.93|18240.93|18355.99|18235.99|18360.93|18240.93|18351.65|18231.65|10
1622719440000|2021-06-03 11:24:00|18356.79|18236.79|18360|18240|18361.21|18241.21|18353.64|18233.64|10
1622719450000|2021-06-03 11:24:10|18360.8|18240.8|18360.95|18240.95|18363.13|18243.13|18360.8|18240.8|10
1622719460000|2021-06-03 11:24:20|18362.29|18242.29|18362.38|18242.38|18363.17|18243.17|18361.38|18241.38|10
1622719470000|2021-06-03 11:24:30|18362.93|18242.93|18361.31|18241.31|18363.12|18243.12|18361.31|18241.31|10
1622719480000|2021-06-03 11:24:40|18361.3|18241.3|18356.29|18236.29|18361.46|18241.46|18356.22|18236.22|10
1622719490000|2021-06-03 11:24:50|18356.82|18236.82|18356.34|18236.34|18357.93|18237.93|18355.92|18235.92|10
1622719500000|2021-06-03 11:25:00|18354.97|18234.97|18348.39|18228.39|18355.01|18235.01|18348.39|18228.39|10
1622719510000|2021-06-03 11:25:10|18344.8|18224.8|18336.4|18216.4|18344.8|18224.8|18336.4|18216.4|10
1622719520000|2021-06-03 11:25:20|18334.41|18214.41|18326.63|18206.63|18334.41|18214.41|18326.63|18206.63|10
1622719530000|2021-06-03 11:25:30|18326.38|18206.38|18313.04|18193.04|18326.39|18206.39|18313.04|18193.04|10
1622719540000|2021-06-03 11:25:40|18311.21|18191.21|18310.22|18190.22|18311.21|18191.21|18306.29|18186.29|10
1622719550000|2021-06-03 11:25:50|18309.43|18189.43|18302.81|18182.81|18309.43|18189.43|18302.12|18182.12|10
1622719560000|2021-06-03 11:26:00|18303.04|18183.04|18306.21|18186.21|18306.21|18186.21|18302.84|18182.84|10
1622719570000|2021-06-03 11:26:10|18308.66|18188.66|18309.63|18189.63|18311.92|18191.92|18308.66|18188.66|10
1622719580000|2021-06-03 11:26:20|18307.24|18187.24|18300.36|18180.36|18307.24|18187.24|18300.36|18180.36|10
1622719590000|2021-06-03 11:26:30|18299.93|18179.93|18294.3|18174.3|18300.38|18180.38|18294.3|18174.3|10
1622719600000|2021-06-03 11:26:40|18294.2|18174.2|18284.11|18164.11|18294.2|18174.2|18283|18163|10
1622719610000|2021-06-03 11:26:50|18284.37|18164.37|18290.13|18170.13|18290.13|18170.13|18284.37|18164.37|10
1622719620000|2021-06-03 11:27:00|18299.53|18179.53|18323.94|18203.94|18323.94|18203.94|18299.53|18179.53|10
1622719630000|2021-06-03 11:27:10|18324.5|18204.5|18326.04|18206.04|18327.07|18207.07|18324.35|18204.35|10
1622719640000|2021-06-03 11:27:20|18326.55|18206.55|18320.29|18200.29|18326.55|18206.55|18320.29|18200.29|10
1622719650000|2021-06-03 11:27:30|18319.7|18199.7|18314.7|18194.7|18319.7|18199.7|18314.7|18194.7|10
1622719660000|2021-06-03 11:27:40|18314.49|18194.49|18310.28|18190.28|18314.49|18194.49|18309.41|18189.41|10
1622719670000|2021-06-03 11:27:50|18311.51|18191.51|18312|18192|18313.29|18193.29|18311.51|18191.51|10
1622719680000|2021-06-03 11:28:00|18312.61|18192.61|18324.81|18204.81|18324.81|18204.81|18312.61|18192.61|10
1622719690000|2021-06-03 11:28:10|18326.14|18206.14|18334.64|18214.64|18334.64|18214.64|18326.14|18206.14|10
1622719700000|2021-06-03 11:28:20|18334.16|18214.16|18337.56|18217.56|18337.79|18217.79|18333.51|18213.51|10
1622719710000|2021-06-03 11:28:30|18337.43|18217.43|18363.49|18243.49|18363.49|18243.49|18337.43|18217.43|10
1622719720000|2021-06-03 11:28:40|18364.77|18244.77|18365.41|18245.41|18367.41|18247.41|18364.64|18244.64|10
1622719730000|2021-06-03 11:28:50|18364.17|18244.17|18357.82|18237.82|18364.24|18244.24|18357.64|18237.64|10
1622719740000|2021-06-03 11:29:00|18356.63|18236.63|18359.65|18239.65|18360.2|18240.2|18355.09|18235.09|10
1622719750000|2021-06-03 11:29:10|18360.32|18240.32|18361.82|18241.82|18361.82|18241.82|18359.99|18239.99|10
1622719760000|2021-06-03 11:29:20|18360.93|18240.93|18364.11|18244.11|18364.17|18244.17|18360.93|18240.93|10
1622719770000|2021-06-03 11:29:30|18363.45|18243.45|18372.49|18252.49|18372.49|18252.49|18363.01|18243.01|9
1622719780000|2021-06-03 11:29:40|18372.91|18252.91|18375.46|18255.46|18375.52|18255.52|18372.91|18252.91|10
1622719790000|2021-06-03 11:29:50|18375.68|18255.68|18376.14|18256.14|18376.98|18256.98|18375.32|18255.32|9
1622719800000|2021-06-03 11:30:00|18376.43|18256.43|18371.73|18251.73|18379.77|18259.77|18371.73|18251.73|10
1622719810000|2021-06-03 11:30:10|18372.39|18252.39|18368.02|18248.02|18372.57|18252.57|18368.02|18248.02|10
1622719820000|2021-06-03 11:30:20|18366.51|18246.51|18359.66|18239.66|18366.51|18246.51|18359.57|18239.57|10
1622719830000|2021-06-03 11:30:30|18358.44|18238.44|18352.31|18232.31|18359.65|18239.65|18352.31|18232.31|10
1622719840000|2021-06-03 11:30:40|18351.94|18231.94|18357.02|18237.02|18357.02|18237.02|18351.94|18231.94|10
1622719850000|2021-06-03 11:30:50|18357.33|18237.33|18358.16|18238.16|18359.95|18239.95|18357.33|18237.33|10
1622719860000|2021-06-03 11:31:00|18357.73|18237.73|18363.39|18243.39|18363.39|18243.39|18357.73|18237.73|10
1622719870000|2021-06-03 11:31:10|18365.13|18245.13|18368.56|18248.56|18368.67|18248.67|18365.13|18245.13|9
1622719880000|2021-06-03 11:31:20|18368.52|18248.52|18377.45|18257.45|18377.64|18257.64|18368.52|18248.52|10
1622719890000|2021-06-03 11:31:30|18377.78|18257.78|18385.52|18265.52|18385.52|18265.52|18377.78|18257.78|10
1622719900000|2021-06-03 11:31:40|18386.63|18266.63|18396.53|18276.53|18396.53|18276.53|18386.63|18266.63|10
1622719910000|2021-06-03 11:31:50|18396.74|18276.74|18402.5|18282.5|18402.5|18282.5|18396.74|18276.74|10
1622719920000|2021-06-03 11:32:00|18403.17|18283.17|18401.03|18281.03|18404.73|18284.73|18401.03|18281.03|10
1622719930000|2021-06-03 11:32:10|18398.77|18278.77|18399.59|18279.59|18399.91|18279.91|18397.94|18277.94|10
1622719940000|2021-06-03 11:32:20|18398.76|18278.76|18399.18|18279.18|18399.92|18279.92|18398.76|18278.76|10
1622719950000|2021-06-03 11:32:30|18399.56|18279.56|18401.26|18281.26|18402.29|18282.29|18399.43|18279.43|10
1622719960000|2021-06-03 11:32:40|18401.16|18281.16|18397.33|18277.33|18401.24|18281.24|18397.33|18277.33|10
1622719970000|2021-06-03 11:32:50|18397.64|18277.64|18399.4|18279.4|18399.66|18279.66|18397.64|18277.64|10
1622719980000|2021-06-03 11:33:00|18398.71|18278.71|18398.72|18278.72|18398.72|18278.72|18397.45|18277.45|10
1622719990000|2021-06-03 11:33:10|18397.6|18277.6|18397.15|18277.15|18397.6|18277.6|18396.83|18276.83|10
1622720000000|2021-06-03 11:33:20|18397.49|18277.49|18399.55|18279.55|18399.55|18279.55|18397.49|18277.49|10
1622720010000|2021-06-03 11:33:30|18399.83|18279.83|18402.67|18282.67|18403.55|18283.55|18399.83|18279.83|10
1622720020000|2021-06-03 11:33:40|18404.23|18284.23|18406.84|18286.84|18406.84|18286.84|18403.72|18283.72|10
1622720030000|2021-06-03 11:33:50|18407.35|18287.35|18413.47|18293.47|18413.47|18293.47|18407.35|18287.35|10
1622720040000|2021-06-03 11:34:00|18414.28|18294.28|18424.02|18304.02|18424.02|18304.02|18414.28|18294.28|10
1622720050000|2021-06-03 11:34:10|18423.41|18303.41|18424.91|18304.91|18424.91|18304.91|18423.25|18303.25|10
1622720060000|2021-06-03 11:34:20|18425.59|18305.59|18429.83|18309.83|18429.83|18309.83|18425.59|18305.59|10
1622720070000|2021-06-03 11:34:30|18430.04|18310.04|18434.03|18314.03|18434.03|18314.03|18430.04|18310.04|10
1622720080000|2021-06-03 11:34:40|18438.32|18318.32|18438.59|18318.59|18438.65|18318.65|18438.25|18318.25|10
1622720090000|2021-06-03 11:34:50|18439.04|18319.04|18442.39|18322.39|18442.53|18322.53|18438.96|18318.96|10
1622720100000|2021-06-03 11:35:00|18441.93|18321.93|18442.26|18322.26|18442.35|18322.35|18441.74|18321.74|10
1622720110000|2021-06-03 11:35:10|18442.52|18322.52|18444.81|18324.81|18444.81|18324.81|18442.52|18322.52|9
1622720120000|2021-06-03 11:35:20|18444.91|18324.91|18449.88|18329.88|18449.88|18329.88|18444.91|18324.91|9
1622720130000|2021-06-03 11:35:30|18449.92|18329.92|18454.59|18334.59|18455.29|18335.29|18449.92|18329.92|10
1622720140000|2021-06-03 11:35:40|18454.31|18334.31|18455.81|18335.81|18455.81|18335.81|18454.16|18334.16|9
1622720150000|2021-06-03 11:35:50|18456.14|18336.14|18464.36|18344.36|18464.36|18344.36|18456.14|18336.14|10
1622720160000|2021-06-03 11:36:00|18464.75|18344.75|18462.88|18342.88|18464.94|18344.94|18462.84|18342.84|10
1622720170000|2021-06-03 11:36:10|18462.1|18342.1|18455.82|18335.82|18462.1|18342.1|18455.82|18335.82|10
1622720180000|2021-06-03 11:36:20|18453.71|18333.71|18445.19|18325.19|18453.71|18333.71|18445.19|18325.19|10
1622720190000|2021-06-03 11:36:30|18446.61|18326.61|18446.97|18326.97|18446.97|18326.97|18444.65|18324.65|10
1622720200000|2021-06-03 11:36:40|18446.98|18326.98|18448.99|18328.99|18448.99|18328.99|18446.42|18326.42|10
1622720210000|2021-06-03 11:36:50|18449.11|18329.11|18448.13|18328.13|18449.11|18329.11|18448.1|18328.1|10
1622720220000|2021-06-03 11:37:00|18448.68|18328.68|18450.5|18330.5|18450.5|18330.5|18447.94|18327.94|10
1622720230000|2021-06-03 11:37:10|18450.98|18330.98|18450.46|18330.46|18451.47|18331.47|18450.46|18330.46|10
1622720240000|2021-06-03 11:37:20|18450.38|18330.38|18449.75|18329.75|18450.79|18330.79|18449.26|18329.26|10
1622720250000|2021-06-03 11:37:30|18449.37|18329.37|18450.77|18330.77|18450.77|18330.77|18448.72|18328.72|9
1622720260000|2021-06-03 11:37:40|18450.66|18330.66|18457.26|18337.26|18457.26|18337.26|18450.66|18330.66|10
1622720270000|2021-06-03 11:37:50|18457.64|18337.64|18459.21|18339.21|18459.21|18339.21|18457.64|18337.64|10
1622720280000|2021-06-03 11:38:00|18459.3|18339.3|18460.23|18340.23|18460.23|18340.23|18458.97|18338.97|10
1622720290000|2021-06-03 11:38:10|18460.59|18340.59|18463.52|18343.52|18463.52|18343.52|18460.59|18340.59|10
1622720300000|2021-06-03 11:38:20|18463.78|18343.78|18467.09|18347.09|18467.09|18347.09|18463.75|18343.75|10
1622720310000|2021-06-03 11:38:30|18467.15|18347.15|18467.11|18347.11|18468.64|18348.64|18466.25|18346.25|10
1622720320000|2021-06-03 11:38:40|18467.08|18347.08|18467.65|18347.65|18467.78|18347.78|18466.84|18346.84|10
1622720330000|2021-06-03 11:38:50|18467.23|18347.23|18467.1|18347.1|18467.23|18347.23|18466.16|18346.16|10
1622720340000|2021-06-03 11:39:00|18466.9|18346.9|18473.45|18353.45|18473.45|18353.45|18466.9|18346.9|10
1622720350000|2021-06-03 11:39:10|18475.67|18355.67|18481.3|18361.3|18481.3|18361.3|18475.67|18355.67|10
1622720360000|2021-06-03 11:39:20|18481.6|18361.6|18481.5|18361.5|18483.42|18363.42|18481.5|18361.5|9
1622720370000|2021-06-03 11:39:30|18481.32|18361.32|18480.86|18360.86|18481.32|18361.32|18479.75|18359.75|10
1622720380000|2021-06-03 11:39:40|18481.14|18361.14|18480.44|18360.44|18481.83|18361.83|18480.25|18360.25|10
1622720390000|2021-06-03 11:39:50|18480.41|18360.41|18478.15|18358.15|18480.41|18360.41|18477.76|18357.76|10
1622720400000|2021-06-03 11:40:00|18478.54|18358.54|18480.4|18360.4|18480.4|18360.4|18477.73|18357.73|10
1622720410000|2021-06-03 11:40:10|18480.64|18360.64|18473.7|18353.7|18480.64|18360.64|18473.7|18353.7|10
1622720420000|2021-06-03 11:40:20|18472.97|18352.97|18471.24|18351.24|18473.28|18353.28|18470.91|18350.91|10
1622720430000|2021-06-03 11:40:30|18471.03|18351.03|18468.75|18348.75|18471.03|18351.03|18468.75|18348.75|9
1622720440000|2021-06-03 11:40:40|18467.41|18347.41|18465.43|18345.43|18467.41|18347.41|18465.43|18345.43|10
1622720450000|2021-06-03 11:40:50|18464.65|18344.65|18461.88|18341.88|18464.65|18344.65|18461.88|18341.88|10
1622720460000|2021-06-03 11:41:00|18461.67|18341.67|18457.69|18337.69|18461.67|18341.67|18457.01|18337.01|10
1622720470000|2021-06-03 11:41:10|18458.02|18338.02|18455.75|18335.75|18458.02|18338.02|18455.7|18335.7|10
1622720480000|2021-06-03 11:41:20|18454.49|18334.49|18451.5|18331.5|18454.6|18334.6|18451.5|18331.5|10
1622720490000|2021-06-03 11:41:30|18450.29|18330.29|18447.67|18327.67|18450.29|18330.29|18447.5|18327.5|9
1622720500000|2021-06-03 11:41:40|18447.45|18327.45|18439.49|18319.49|18447.63|18327.63|18439.49|18319.49|10
1622720510000|2021-06-03 11:41:50|18440.18|18320.18|18441.15|18321.15|18442.47|18322.47|18440.06|18320.06|10
1622720520000|2021-06-03 11:42:00|18441.49|18321.49|18437.32|18317.32|18441.49|18321.49|18437.04|18317.04|10
1622720530000|2021-06-03 11:42:10|18436.55|18316.55|18437.02|18317.02|18437.02|18317.02|18435.83|18315.83|9
1622720540000|2021-06-03 11:42:20|18436.98|18316.98|18445.36|18325.36|18445.66|18325.66|18436.98|18316.98|10
1622720550000|2021-06-03 11:42:30|18445.52|18325.52|18445.01|18325.01|18447.51|18327.51|18445.01|18325.01|10
1622720560000|2021-06-03 11:42:40|18444.36|18324.36|18439.85|18319.85|18444.36|18324.36|18439.6|18319.6|10
1622720570000|2021-06-03 11:42:50|18439.49|18319.49|18437.11|18317.11|18439.49|18319.49|18436.86|18316.86|9
1622720580000|2021-06-03 11:43:00|18435.69|18315.69|18437.2|18317.2|18437.26|18317.26|18434.2|18314.2|9
1622720590000|2021-06-03 11:43:10|18437.08|18317.08|18436.21|18316.21|18437.47|18317.47|18436.18|18316.18|10
1622720600000|2021-06-03 11:43:20|18435.88|18315.88|18437.19|18317.19|18437.19|18317.19|18435.37|18315.37|10
1622720610000|2021-06-03 11:43:30|18437.05|18317.05|18433.36|18313.36|18437.05|18317.05|18433.36|18313.36|10
1622720620000|2021-06-03 11:43:40|18432.82|18312.82|18432.31|18312.31|18432.82|18312.82|18431.14|18311.14|10
1622720630000|2021-06-03 11:43:50|18432.2|18312.2|18431.26|18311.26|18432.53|18312.53|18431.26|18311.26|10
1622720640000|2021-06-03 11:44:00|18430.14|18310.14|18429.82|18309.82|18430.39|18310.39|18428.28|18308.28|10
1622720650000|2021-06-03 11:44:10|18429.98|18309.98|18430.4|18310.4|18430.71|18310.71|18429.83|18309.83|10
1622720660000|2021-06-03 11:44:20|18430.72|18310.72|18432.53|18312.53|18432.53|18312.53|18430.16|18310.16|10
1622720670000|2021-06-03 11:44:30|18433.04|18313.04|18426.83|18306.83|18433.2|18313.2|18426.41|18306.41|10
1622720680000|2021-06-03 11:44:40|18424.97|18304.97|18423.48|18303.48|18424.97|18304.97|18422.99|18302.99|10
1622720690000|2021-06-03 11:44:50|18422.99|18302.99|18425.94|18305.94|18425.94|18305.94|18422.35|18302.35|10
1622720700000|2021-06-03 11:45:00|18427.12|18307.12|18422.71|18302.71|18427.58|18307.58|18422.71|18302.71|10
1622720710000|2021-06-03 11:45:10|18422.87|18302.87|18417|18297|18422.87|18302.87|18416.93|18296.93|10
1622720720000|2021-06-03 11:45:20|18415.36|18295.36|18412.53|18292.53|18415.36|18295.36|18412.15|18292.15|10
1622720730000|2021-06-03 11:45:30|18412.76|18292.76|18414.95|18294.95|18414.95|18294.95|18412.7|18292.7|10
1622720740000|2021-06-03 11:45:40|18414.61|18294.61|18415.42|18295.42|18415.42|18295.42|18412.55|18292.55|10
1622720750000|2021-06-03 11:45:50|18415.69|18295.69|18417.75|18297.75|18417.9|18297.9|18415.69|18295.69|10
1622720760000|2021-06-03 11:46:00|18418.29|18298.29|18416.52|18296.52|18418.29|18298.29|18415.92|18295.92|10
1622720770000|2021-06-03 11:46:10|18416.15|18296.15|18416.25|18296.25|18416.41|18296.41|18415.87|18295.87|10
1622720780000|2021-06-03 11:46:20|18416.17|18296.17|18424.47|18304.47|18424.47|18304.47|18416.17|18296.17|10
1622720790000|2021-06-03 11:46:30|18423.74|18303.74|18430.33|18310.33|18430.33|18310.33|18423.45|18303.45|10
1622720800000|2021-06-03 11:46:40|18431.66|18311.66|18435.46|18315.46|18436.48|18316.48|18431.66|18311.66|10
1622720810000|2021-06-03 11:46:50|18435.99|18315.99|18438.57|18318.57|18438.57|18318.57|18435.99|18315.99|10
1622720820000|2021-06-03 11:47:00|18439.11|18319.11|18436.66|18316.66|18441.4|18321.4|18436.66|18316.66|10
1622720830000|2021-06-03 11:47:10|18436.76|18316.76|18439.72|18319.72|18441.7|18321.7|18436.74|18316.74|10
1622720840000|2021-06-03 11:47:20|18439.8|18319.8|18442.21|18322.21|18442.21|18322.21|18439.8|18319.8|9
1622720850000|2021-06-03 11:47:30|18440.88|18320.88|18443.19|18323.19|18443.58|18323.58|18440.88|18320.88|10
1622720860000|2021-06-03 11:47:40|18443.09|18323.09|18445.86|18325.86|18445.86|18325.86|18443.09|18323.09|10
1622720870000|2021-06-03 11:47:50|18447.2|18327.2|18452.68|18332.68|18452.68|18332.68|18446.5|18326.5|10
1622720880000|2021-06-03 11:48:00|18452.96|18332.96|18457.02|18337.02|18457.36|18337.36|18452.96|18332.96|10
1622720890000|2021-06-03 11:48:10|18455.98|18335.98|18455.64|18335.64|18456.35|18336.35|18455.51|18335.51|9
1622720900000|2021-06-03 11:48:20|18455.28|18335.28|18451.31|18331.31|18455.28|18335.28|18451.31|18331.31|10
1622720910000|2021-06-03 11:48:30|18451.28|18331.28|18449.92|18329.92|18451.28|18331.28|18449.87|18329.87|10
1622720920000|2021-06-03 11:48:40|18450.02|18330.02|18449.74|18329.74|18450.02|18330.02|18447.35|18327.35|10
1622720930000|2021-06-03 11:48:50|18450.16|18330.16|18449.83|18329.83|18450.55|18330.55|18449.8|18329.8|9
1622720940000|2021-06-03 11:49:00|18449.91|18329.91|18450.94|18330.94|18450.94|18330.94|18449.67|18329.67|10
1622720950000|2021-06-03 11:49:10|18451.17|18331.17|18452.53|18332.53|18452.93|18332.93|18451.14|18331.14|9
1622720960000|2021-06-03 11:49:20|18452.31|18332.31|18453.29|18333.29|18453.75|18333.75|18452.31|18332.31|10
1622720970000|2021-06-03 11:49:30|18457.43|18337.43|18459.16|18339.16|18459.97|18339.97|18457.3|18337.3|9
1622720980000|2021-06-03 11:49:40|18459.13|18339.13|18456.46|18336.46|18459.13|18339.13|18456.46|18336.46|10
1622720990000|2021-06-03 11:49:50|18455.59|18335.59|18448.58|18328.58|18455.59|18335.59|18448.58|18328.58|10
1622721000000|2021-06-03 11:50:00|18447.84|18327.84|18446.4|18326.4|18449.33|18329.33|18446.4|18326.4|9
1622721010000|2021-06-03 11:50:10|18446.53|18326.53|18445.54|18325.54|18447.39|18327.39|18445.54|18325.54|9
1622721020000|2021-06-03 11:50:20|18444.87|18324.87|18443.24|18323.24|18445.18|18325.18|18442.98|18322.98|10
1622721030000|2021-06-03 11:50:30|18443.97|18323.97|18443.75|18323.75|18445.4|18325.4|18443.73|18323.73|10
1622721040000|2021-06-03 11:50:40|18442.06|18322.06|18438.33|18318.33|18442.06|18322.06|18438.16|18318.16|10
1622721050000|2021-06-03 11:50:50|18438.06|18318.06|18439.49|18319.49|18439.59|18319.59|18438.02|18318.02|10
1622721060000|2021-06-03 11:51:00|18439.2|18319.2|18438.34|18318.34|18440.11|18320.11|18438.34|18318.34|10
1622721070000|2021-06-03 11:51:10|18438.41|18318.41|18430.5|18310.5|18438.41|18318.41|18430.5|18310.5|10
1622721080000|2021-06-03 11:51:20|18428.62|18308.62|18427.16|18307.16|18428.62|18308.62|18427.12|18307.12|10
1622721090000|2021-06-03 11:51:30|18427.42|18307.42|18420.71|18300.71|18428.02|18308.02|18420.71|18300.71|10
1622721100000|2021-06-03 11:51:40|18420.73|18300.73|18417.07|18297.07|18420.73|18300.73|18417.07|18297.07|10
1622721110000|2021-06-03 11:51:50|18416.44|18296.44|18411.02|18291.02|18416.44|18296.44|18411.02|18291.02|10
1622721120000|2021-06-03 11:52:00|18409.99|18289.99|18397.68|18277.68|18409.99|18289.99|18397.68|18277.68|10
1622721130000|2021-06-03 11:52:10|18397.66|18277.66|18400.81|18280.81|18400.81|18280.81|18397.66|18277.66|10
1622721140000|2021-06-03 11:52:20|18401|18281|18398.9|18278.9|18401|18281|18398.17|18278.17|10
1622721150000|2021-06-03 11:52:30|18398.45|18278.45|18394.83|18274.83|18398.45|18278.45|18394.83|18274.83|10
1622721160000|2021-06-03 11:52:40|18394.54|18274.54|18390.18|18270.18|18394.54|18274.54|18390.18|18270.18|9
1622721170000|2021-06-03 11:52:50|18389.19|18269.19|18379.34|18259.34|18389.19|18269.19|18378.33|18258.33|10
1622721180000|2021-06-03 11:53:00|18378.51|18258.51|18375.79|18255.79|18378.53|18258.53|18375.79|18255.79|9
1622721190000|2021-06-03 11:53:10|18374.72|18254.72|18365.86|18245.86|18374.72|18254.72|18365.86|18245.86|10
1622721200000|2021-06-03 11:53:20|18365.51|18245.51|18364.42|18244.42|18365.51|18245.51|18364.42|18244.42|10
1622721210000|2021-06-03 11:53:30|18364.65|18244.65|18366.09|18246.09|18367.15|18247.15|18364.44|18244.44|10
1622721220000|2021-06-03 11:53:40|18365.46|18245.46|18362.58|18242.58|18365.46|18245.46|18361.96|18241.96|10
1622721230000|2021-06-03 11:53:50|18364.01|18244.01|18359.8|18239.8|18364.75|18244.75|18359.8|18239.8|10
1622721240000|2021-06-03 11:54:00|18358.76|18238.76|18351.36|18231.36|18358.83|18238.83|18351.36|18231.36|10
1622721250000|2021-06-03 11:54:10|18349.58|18229.58|18340.51|18220.51|18349.81|18229.81|18340.51|18220.51|10
1622721260000|2021-06-03 11:54:20|18339.39|18219.39|18333.44|18213.44|18339.39|18219.39|18333.08|18213.08|10
1622721270000|2021-06-03 11:54:30|18333.45|18213.45|18326.51|18206.51|18333.45|18213.45|18326.51|18206.51|10
1622721280000|2021-06-03 11:54:40|18325.95|18205.95|18322.6|18202.6|18326.83|18206.83|18322.6|18202.6|10
1622721290000|2021-06-03 11:54:50|18321.2|18201.2|18309.74|18189.74|18321.2|18201.2|18309.74|18189.74|10
1622721300000|2021-06-03 11:55:00|18309.85|18189.85|18312.26|18192.26|18312.43|18192.43|18309.73|18189.73|10
1622721310000|2021-06-03 11:55:10|18311.29|18191.29|18308|18188|18311.29|18191.29|18308|18188|10
1622721320000|2021-06-03 11:55:20|18307.68|18187.68|18305.55|18185.55|18307.68|18187.68|18305.55|18185.55|10
1622721330000|2021-06-03 11:55:30|18304.89|18184.89|18304.17|18184.17|18305.43|18185.43|18304.17|18184.17|9
1622721340000|2021-06-03 11:55:40|18303.76|18183.76|18297.85|18177.85|18303.76|18183.76|18297.85|18177.85|10
1622721350000|2021-06-03 11:55:50|18296.87|18176.87|18304.2|18184.2|18304.2|18184.2|18296.78|18176.78|10
1622721360000|2021-06-03 11:56:00|18306.65|18186.65|18318.41|18198.41|18318.41|18198.41|18306.65|18186.65|10
1622721370000|2021-06-03 11:56:10|18320.18|18200.18|18328.27|18208.27|18328.27|18208.27|18320.18|18200.18|10
1622721380000|2021-06-03 11:56:20|18328.67|18208.67|18336.04|18216.04|18336.04|18216.04|18328.67|18208.67|10
1622721390000|2021-06-03 11:56:30|18336.41|18216.41|18335.62|18215.62|18336.73|18216.73|18335.62|18215.62|10
1622721400000|2021-06-03 11:56:40|18337.93|18217.93|18334.61|18214.61|18337.93|18217.93|18332.64|18212.64|10
1622721410000|2021-06-03 11:56:50|18332.82|18212.82|18327.38|18207.38|18333.16|18213.16|18327.38|18207.38|10
1622721420000|2021-06-03 11:57:00|18326.68|18206.68|18326.41|18206.41|18327.64|18207.64|18325.84|18205.84|10
1622721430000|2021-06-03 11:57:10|18326.35|18206.35|18325.5|18205.5|18326.72|18206.72|18325.43|18205.43|9
1622721440000|2021-06-03 11:57:20|18324.93|18204.93|18324.34|18204.34|18324.93|18204.93|18324.04|18204.04|10
1622721450000|2021-06-03 11:57:30|18324.96|18204.96|18323.49|18203.49|18325.22|18205.22|18322.24|18202.24|10
1622721460000|2021-06-03 11:57:40|18324.47|18204.47|18323.56|18203.56|18324.9|18204.9|18322.99|18202.99|10
1622721470000|2021-06-03 11:57:50|18322.54|18202.54|18321.09|18201.09|18322.54|18202.54|18320.34|18200.34|10
1622721480000|2021-06-03 11:58:00|18320.34|18200.34|18319.17|18199.17|18320.34|18200.34|18318.16|18198.16|10
1622721490000|2021-06-03 11:58:10|18320.11|18200.11|18321.91|18201.91|18321.91|18201.91|18319.92|18199.92|10
1622721500000|2021-06-03 11:58:20|18322.65|18202.65|18319.85|18199.85|18322.89|18202.89|18319.85|18199.85|10
1622721510000|2021-06-03 11:58:30|18319.52|18199.52|18317.56|18197.56|18319.52|18199.52|18316.85|18196.85|10
1622721520000|2021-06-03 11:58:40|18317.89|18197.89|18313.58|18193.58|18317.89|18197.89|18313.58|18193.58|10
1622721530000|2021-06-03 11:58:50|18313.74|18193.74|18303.02|18183.02|18313.74|18193.74|18303.02|18183.02|10
1622721540000|2021-06-03 11:59:00|18301.16|18181.16|18293.37|18173.37|18301.16|18181.16|18292.03|18172.03|10
1622721550000|2021-06-03 11:59:10|18294.82|18174.82|18295.26|18175.26|18297.51|18177.51|18294.82|18174.82|10
1622721560000|2021-06-03 11:59:20|18296.19|18176.19|18300.83|18180.83|18300.83|18180.83|18296.19|18176.19|10
1622721570000|2021-06-03 11:59:30|18299.96|18179.96|18299.89|18179.89|18299.96|18179.96|18299.21|18179.21|10
1622721580000|2021-06-03 11:59:40|18299.76|18179.76|18300.52|18180.52|18300.52|18180.52|18297.94|18177.94|10
1622721590000|2021-06-03 11:59:50|18300.7|18180.7|18300.23|18180.23|18301.6|18181.6|18300.14|18180.14|10
1622721600000|2021-06-03 12:00:00|18300.93|18180.93|18315.82|18195.82|18315.82|18195.82|18300.63|18180.63|10
1622721610000|2021-06-03 12:00:10|18316.91|18196.91|18325.01|18205.01|18325.01|18205.01|18316.91|18196.91|10
1622721620000|2021-06-03 12:00:20|18325.42|18205.42|18339.58|18219.58|18339.58|18219.58|18325.42|18205.42|10
1622721630000|2021-06-03 12:00:30|18339.57|18219.57|18347.8|18227.8|18347.8|18227.8|18339.57|18219.57|10
1622721640000|2021-06-03 12:00:40|18348.19|18228.19|18347.5|18227.5|18349.8|18229.8|18347.5|18227.5|10
1622721650000|2021-06-03 12:00:50|18347.95|18227.95|18343.8|18223.8|18347.95|18227.95|18341.57|18221.57|10
1622721660000|2021-06-03 12:01:00|18342.12|18222.12|18336.98|18216.98|18342.12|18222.12|18336.34|18216.34|10
1622721670000|2021-06-03 12:01:10|18336.81|18216.81|18334.2|18214.2|18336.81|18216.81|18333.82|18213.82|10
1622721680000|2021-06-03 12:01:20|18334.65|18214.65|18330.22|18210.22|18335.53|18215.53|18330.22|18210.22|10
1622721690000|2021-06-03 12:01:30|18328.43|18208.43|18314.49|18194.49|18328.43|18208.43|18314.49|18194.49|10
1622721700000|2021-06-03 12:01:40|18312.99|18192.99|18285.36|18165.36|18312.99|18192.99|18284.99|18164.99|10
1622721710000|2021-06-03 12:01:50|18284.07|18164.07|18272.16|18152.16|18284.07|18164.07|18272.16|18152.16|10
1622721720000|2021-06-03 12:02:00|18268.8|18148.8|18233.91|18113.91|18268.8|18148.8|18233.91|18113.91|10
1622721730000|2021-06-03 12:02:10|18233.57|18113.57|18235.28|18115.28|18237.05|18117.05|18233.57|18113.57|10
1622721740000|2021-06-03 12:02:20|18236.47|18116.47|18222.4|18102.4|18236.47|18116.47|18222.4|18102.4|10
1622721750000|2021-06-03 12:02:30|18222.87|18102.87|18220.45|18100.45|18224.84|18104.84|18220.45|18100.45|10
1622721760000|2021-06-03 12:02:40|18220.13|18100.13|18205.49|18085.49|18220.13|18100.13|18205.49|18085.49|10
1622721770000|2021-06-03 12:02:50|18204.93|18084.93|18193.55|18073.55|18204.93|18084.93|18193.35|18073.35|10
1622721780000|2021-06-03 12:03:00|18192.52|18072.52|18193.13|18073.13|18193.13|18073.13|18189.74|18069.74|10
1622721790000|2021-06-03 12:03:10|18193.95|18073.95|18199.04|18079.04|18199.04|18079.04|18188.9|18068.9|10
1622721800000|2021-06-03 12:03:20|18198.07|18078.07|18195.85|18075.85|18198.23|18078.23|18194.74|18074.74|10
1622721810000|2021-06-03 12:03:30|18194.96|18074.96|18203.21|18083.21|18203.21|18083.21|18194.96|18074.96|10
1622721820000|2021-06-03 12:03:40|18203.01|18083.01|18206.39|18086.39|18207.08|18087.08|18203.01|18083.01|10
1622721830000|2021-06-03 12:03:50|18205.05|18085.05|18206.14|18086.14|18206.91|18086.91|18205.05|18085.05|10
1622721840000|2021-06-03 12:04:00|18206.23|18086.23|18204.47|18084.47|18207.15|18087.15|18204.47|18084.47|10
1622721850000|2021-06-03 12:04:10|18203.65|18083.65|18201.68|18081.68|18203.71|18083.71|18201.68|18081.68|10
1622721860000|2021-06-03 12:04:20|18201.11|18081.11|18199.29|18079.29|18201.7|18081.7|18199.24|18079.24|10
1622721870000|2021-06-03 12:04:30|18198.18|18078.18|18186.3|18066.3|18198.18|18078.18|18186.3|18066.3|10
1622721880000|2021-06-03 12:04:40|18186.57|18066.57|18170.84|18050.84|18186.57|18066.57|18170.84|18050.84|10
1622721890000|2021-06-03 12:04:50|18169.44|18049.44|18160.88|18040.88|18170|18050|18160.88|18040.88|10
1622721900000|2021-06-03 12:05:00|18162.41|18042.41|18167.42|18047.42|18167.42|18047.42|18157.73|18037.73|10
1622721910000|2021-06-03 12:05:10|18168.5|18048.5|18177.47|18057.47|18177.47|18057.47|18168.5|18048.5|10
1622721920000|2021-06-03 12:05:20|18178.3|18058.3|18184.52|18064.52|18184.52|18064.52|18178.3|18058.3|10
1622721930000|2021-06-03 12:05:30|18184.31|18064.31|18184.21|18064.21|18185.01|18065.01|18182.95|18062.95|10
1622721940000|2021-06-03 12:05:40|18184.63|18064.63|18183.2|18063.2|18184.91|18064.91|18182.82|18062.82|10
1622721950000|2021-06-03 12:05:50|18184.31|18064.31|18185.42|18065.42|18185.42|18065.42|18183.52|18063.52|10
1622721960000|2021-06-03 12:06:00|18184.66|18064.66|18187.73|18067.73|18187.73|18067.73|18183.67|18063.67|10
1622721970000|2021-06-03 12:06:10|18186.96|18066.96|18194.24|18074.24|18194.24|18074.24|18186.96|18066.96|10
1622721980000|2021-06-03 12:06:20|18196.11|18076.11|18203.12|18083.12|18203.12|18083.12|18196.11|18076.11|10
1622721990000|2021-06-03 12:06:30|18201.41|18081.41|18205.98|18085.98|18205.98|18085.98|18201.41|18081.41|10
1622722000000|2021-06-03 12:06:40|18208.76|18088.76|18211.03|18091.03|18212.09|18092.09|18208.76|18088.76|10
1622722010000|2021-06-03 12:06:50|18210.95|18090.95|18214.96|18094.96|18214.96|18094.96|18210.95|18090.95|10
1622722020000|2021-06-03 12:07:00|18215.76|18095.76|18217.75|18097.75|18217.75|18097.75|18215.48|18095.48|9
1622722030000|2021-06-03 12:07:10|18216.99|18096.99|18215.67|18095.67|18216.99|18096.99|18212.68|18092.68|10
1622722040000|2021-06-03 12:07:20|18219.73|18099.73|18224.67|18104.67|18224.67|18104.67|18219.73|18099.73|10
1622722050000|2021-06-03 12:07:30|18224.04|18104.04|18222.06|18102.06|18224.04|18104.04|18222.06|18102.06|10
1622722060000|2021-06-03 12:07:40|18222.11|18102.11|18222.06|18102.06|18222.29|18102.29|18221.02|18101.02|10
1622722070000|2021-06-03 12:07:50|18222.46|18102.46|18221.17|18101.17|18223.72|18103.72|18221.17|18101.17|10
1622722080000|2021-06-03 12:08:00|18220.3|18100.3|18221.79|18101.79|18222.78|18102.78|18220.3|18100.3|10
1622722090000|2021-06-03 12:08:10|18221.13|18101.13|18218.99|18098.99|18221.28|18101.28|18218.77|18098.77|8
1622722100000|2021-06-03 12:08:20|18218.88|18098.88|18217.49|18097.49|18218.88|18098.88|18217.39|18097.39|9
1622722110000|2021-06-03 12:08:30|18217.63|18097.63|18217.34|18097.34|18217.63|18097.63|18216.73|18096.73|10
1622722120000|2021-06-03 12:08:40|18218.14|18098.14|18218.78|18098.78|18218.87|18098.87|18217.85|18097.85|10
1622722130000|2021-06-03 12:08:50|18219.25|18099.25|18219.62|18099.62|18220.08|18100.08|18219.25|18099.25|10
1622722140000|2021-06-03 12:09:00|18219.45|18099.45|18218.42|18098.42|18219.53|18099.53|18218.42|18098.42|10
1622722150000|2021-06-03 12:09:10|18218.66|18098.66|18224.28|18104.28|18224.28|18104.28|18218.66|18098.66|10
1622722160000|2021-06-03 12:09:20|18224.63|18104.63|18230.44|18110.44|18230.44|18110.44|18224.63|18104.63|10
1622722170000|2021-06-03 12:09:30|18230.7|18110.7|18235.27|18115.27|18235.27|18115.27|18230.7|18110.7|9
1622722180000|2021-06-03 12:09:40|18236.18|18116.18|18241.47|18121.47|18241.47|18121.47|18236.18|18116.18|10
1622722190000|2021-06-03 12:09:50|18241.32|18121.32|18244.3|18124.3|18244.52|18124.52|18241.32|18121.32|10
1622722200000|2021-06-03 12:10:00|18243.91|18123.91|18244.53|18124.53|18244.53|18124.53|18242.69|18122.69|10
1622722210000|2021-06-03 12:10:10|18246.69|18126.69|18254.39|18134.39|18254.39|18134.39|18246.69|18126.69|10
1622722220000|2021-06-03 12:10:20|18254.62|18134.62|18253.75|18133.75|18256.08|18136.08|18253.75|18133.75|9
1622722230000|2021-06-03 12:10:30|18254.13|18134.13|18258.74|18138.74|18258.74|18138.74|18254.13|18134.13|10
1622722240000|2021-06-03 12:10:40|18258.97|18138.97|18258.2|18138.2|18258.97|18138.97|18257.91|18137.91|10
1622722250000|2021-06-03 12:10:50|18258.18|18138.18|18248.62|18128.62|18258.18|18138.18|18248.62|18128.62|10
1622722260000|2021-06-03 12:11:00|18248.33|18128.33|18247.42|18127.42|18248.83|18128.83|18246.42|18126.42|10
1622722270000|2021-06-03 12:11:10|18247.48|18127.48|18246.91|18126.91|18247.48|18127.48|18246.91|18126.91|10
1622722280000|2021-06-03 12:11:20|18246.46|18126.46|18245.41|18125.41|18248.15|18128.15|18245.41|18125.41|10
1622722290000|2021-06-03 12:11:30|18245.69|18125.69|18244.58|18124.58|18246.53|18126.53|18244.58|18124.58|10
1622722300000|2021-06-03 12:11:40|18243.49|18123.49|18242.9|18122.9|18243.49|18123.49|18241.94|18121.94|10
1622722310000|2021-06-03 12:11:50|18243.59|18123.59|18238.51|18118.51|18243.82|18123.82|18238.51|18118.51|10
1622722320000|2021-06-03 12:12:00|18238.74|18118.74|18236.34|18116.34|18239.27|18119.27|18236.34|18116.34|10
1622722330000|2021-06-03 12:12:10|18236|18116|18234.33|18114.33|18236.89|18116.89|18234.33|18114.33|9
1622722340000|2021-06-03 12:12:20|18234.28|18114.28|18230.25|18110.25|18234.28|18114.28|18228.12|18108.12|10
1622722350000|2021-06-03 12:12:30|18232.39|18112.39|18236.29|18116.29|18237.01|18117.01|18232.39|18112.39|10
1622722360000|2021-06-03 12:12:40|18236.78|18116.78|18239.69|18119.69|18240.03|18120.03|18236.65|18116.65|10
1622722370000|2021-06-03 12:12:50|18239.4|18119.4|18241.56|18121.56|18241.56|18121.56|18238.64|18118.64|10
1622722380000|2021-06-03 12:13:00|18242.52|18122.52|18243.89|18123.89|18244.14|18124.14|18242.52|18122.52|9
1622722390000|2021-06-03 12:13:10|18243.9|18123.9|18249.13|18129.13|18249.13|18129.13|18243.9|18123.9|10
1622722400000|2021-06-03 12:13:20|18249.22|18129.22|18247.69|18127.69|18249.38|18129.38|18247.69|18127.69|10
1622722410000|2021-06-03 12:13:30|18246.91|18126.91|18245.58|18125.58|18246.91|18126.91|18245.58|18125.58|10
1622722420000|2021-06-03 12:13:40|18245.32|18125.32|18238.9|18118.9|18245.32|18125.32|18238.9|18118.9|10
1622722430000|2021-06-03 12:13:50|18239.93|18119.93|18235.85|18115.85|18239.93|18119.93|18235.85|18115.85|10
1622722440000|2021-06-03 12:14:00|18236.12|18116.12|18224.56|18104.56|18236.12|18116.12|18224.56|18104.56|10
1622722450000|2021-06-03 12:14:10|18224.48|18104.48|18215.26|18095.26|18225.51|18105.51|18215.26|18095.26|10
1622722460000|2021-06-03 12:14:20|18213.38|18093.38|18202.05|18082.05|18213.38|18093.38|18202.05|18082.05|10
1622722470000|2021-06-03 12:14:30|18201.27|18081.27|18196.04|18076.04|18201.27|18081.27|18196.04|18076.04|10
1622722480000|2021-06-03 12:14:40|18194.17|18074.17|18193.54|18073.54|18194.36|18074.36|18193.29|18073.29|10
1622722490000|2021-06-03 12:14:50|18193.84|18073.84|18195.49|18075.49|18196.36|18076.36|18193.84|18073.84|10
1622722500000|2021-06-03 12:15:00|18196.64|18076.64|18204.45|18084.45|18204.45|18084.45|18196.64|18076.64|10
1622722510000|2021-06-03 12:15:10|18205.06|18085.06|18211.98|18091.98|18211.98|18091.98|18205.06|18085.06|10
1622722520000|2021-06-03 12:15:20|18213.48|18093.48|18226.28|18106.28|18226.34|18106.34|18213.48|18093.48|10
1622722530000|2021-06-03 12:15:30|18226.66|18106.66|18233.96|18113.96|18234.01|18114.01|18226.23|18106.23|10
1622722540000|2021-06-03 12:15:40|18235.1|18115.1|18241.44|18121.44|18241.44|18121.44|18235.1|18115.1|10
1622722550000|2021-06-03 12:15:50|18241.73|18121.73|18245.27|18125.27|18245.63|18125.63|18241.73|18121.73|10
1622722560000|2021-06-03 12:16:00|18245.28|18125.28|18247.4|18127.4|18247.4|18127.4|18245.27|18125.27|10
1622722570000|2021-06-03 12:16:10|18247.18|18127.18|18251.09|18131.09|18251.09|18131.09|18247.18|18127.18|10
1622722580000|2021-06-03 12:16:20|18251.52|18131.52|18254.03|18134.03|18254.03|18134.03|18251.52|18131.52|9
1622722590000|2021-06-03 12:16:30|18254.43|18134.43|18261.7|18141.7|18261.7|18141.7|18254.43|18134.43|10
1622722600000|2021-06-03 12:16:40|18261.75|18141.75|18263.69|18143.69|18264.16|18144.16|18261.75|18141.75|10
1622722610000|2021-06-03 12:16:50|18264.12|18144.12|18265.41|18145.41|18266.84|18146.84|18263.68|18143.68|10
1622722620000|2021-06-03 12:17:00|18265|18145|18258.34|18138.34|18265|18145|18258.34|18138.34|10
1622722630000|2021-06-03 12:17:10|18257.41|18137.41|18254.26|18134.26|18257.41|18137.41|18254.11|18134.11|10
1622722640000|2021-06-03 12:17:20|18254.5|18134.5|18249.59|18129.59|18254.5|18134.5|18249.59|18129.59|10
1622722650000|2021-06-03 12:17:30|18249.39|18129.39|18239.79|18119.79|18249.39|18129.39|18239.79|18119.79|10
1622722660000|2021-06-03 12:17:40|18239.05|18119.05|18232.16|18112.16|18239.05|18119.05|18232.16|18112.16|10
1622722670000|2021-06-03 12:17:50|18231.26|18111.26|18229.18|18109.18|18231.54|18111.54|18229.07|18109.07|10
1622722680000|2021-06-03 12:18:00|18228.7|18108.7|18230.63|18110.63|18230.63|18110.63|18227.67|18107.67|10
1622722690000|2021-06-03 12:18:10|18231.65|18111.65|18241.33|18121.33|18241.33|18121.33|18231.65|18111.65|10
1622722700000|2021-06-03 12:18:20|18242.16|18122.16|18257.23|18137.23|18257.23|18137.23|18242.16|18122.16|10
1622722710000|2021-06-03 12:18:30|18256.87|18136.87|18271.58|18151.58|18271.58|18151.58|18256.87|18136.87|10
1622722720000|2021-06-03 12:18:40|18271.16|18151.16|18282.21|18162.21|18282.21|18162.21|18271.16|18151.16|9
1622722730000|2021-06-03 12:18:50|18281.7|18161.7|18284.05|18164.05|18284.05|18164.05|18280.68|18160.68|10
1622722740000|2021-06-03 12:19:00|18283.91|18163.91|18287.59|18167.59|18287.77|18167.77|18283.91|18163.91|10
1622722750000|2021-06-03 12:19:10|18287.84|18167.84|18293.46|18173.46|18293.46|18173.46|18287.37|18167.37|10
1622722760000|2021-06-03 12:19:20|18293.5|18173.5|18290.59|18170.59|18293.5|18173.5|18290.34|18170.34|9
1622722770000|2021-06-03 12:19:30|18290.43|18170.43|18289.5|18169.5|18293.62|18173.62|18289.5|18169.5|10
1622722780000|2021-06-03 12:19:40|18287.94|18167.94|18278.62|18158.62|18287.94|18167.94|18278.62|18158.62|10
1622722790000|2021-06-03 12:19:50|18278.08|18158.08|18277.73|18157.73|18278.08|18158.08|18277.19|18157.19|10
1622722800000|2021-06-03 12:20:00|18277.85|18157.85|18282.37|18162.37|18282.37|18162.37|18277.85|18157.85|10
1622722810000|2021-06-03 12:20:10|18282.66|18162.66|18281.18|18161.18|18283.11|18163.11|18281.18|18161.18|10
1622722820000|2021-06-03 12:20:20|18280.66|18160.66|18283.86|18163.86|18283.86|18163.86|18279.79|18159.79|10
1622722830000|2021-06-03 12:20:30|18284.33|18164.33|18288.22|18168.22|18288.49|18168.49|18284.33|18164.33|10
1622722840000|2021-06-03 12:20:40|18288.16|18168.16|18287.57|18167.57|18288.78|18168.78|18286.45|18166.45|10
1622722850000|2021-06-03 12:20:50|18288.19|18168.19|18291.95|18171.95|18291.95|18171.95|18288.19|18168.19|10
1622722860000|2021-06-03 12:21:00|18292.22|18172.22|18296|18176|18296|18176|18291.8|18171.8|10
1622722870000|2021-06-03 12:21:10|18295.17|18175.17|18300.13|18180.13|18300.13|18180.13|18295.17|18175.17|10
1622722880000|2021-06-03 12:21:20|18300.94|18180.94|18306.08|18186.08|18306.08|18186.08|18300.94|18180.94|10
1622722890000|2021-06-03 12:21:30|18306.69|18186.69|18314.49|18194.49|18314.49|18194.49|18306.69|18186.69|10
1622722900000|2021-06-03 12:21:40|18314.36|18194.36|18309.67|18189.67|18316.06|18196.06|18309.67|18189.67|10
1622722910000|2021-06-03 12:21:50|18308.91|18188.91|18305.96|18185.96|18309.11|18189.11|18304.32|18184.32|10
1622722920000|2021-06-03 12:22:00|18306.29|18186.29|18304.85|18184.85|18306.66|18186.66|18304.56|18184.56|10
1622722930000|2021-06-03 12:22:10|18306.37|18186.37|18306.42|18186.42|18306.92|18186.92|18305.71|18185.71|10
1622722940000|2021-06-03 12:22:20|18306.12|18186.12|18303.55|18183.55|18306.27|18186.27|18303.47|18183.47|9
1622722950000|2021-06-03 12:22:30|18304.23|18184.23|18304.22|18184.22|18304.84|18184.84|18303.62|18183.62|10
1622722960000|2021-06-03 12:22:40|18303.98|18183.98|18302.94|18182.94|18304.72|18184.72|18302.94|18182.94|10
1622722970000|2021-06-03 12:22:50|18303.15|18183.15|18306.88|18186.88|18306.88|18186.88|18302.81|18182.81|9
1622722980000|2021-06-03 12:23:00|18307|18187|18305.94|18185.94|18307.33|18187.33|18305.94|18185.94|10
1622722990000|2021-06-03 12:23:10|18306.05|18186.05|18303.34|18183.34|18306.05|18186.05|18303.34|18183.34|10
1622723000000|2021-06-03 12:23:20|18303.76|18183.76|18301.44|18181.44|18303.92|18183.92|18301.44|18181.44|10
1622723010000|2021-06-03 12:23:30|18300.29|18180.29|18299.44|18179.44|18300.29|18180.29|18298.12|18178.12|10
1622723020000|2021-06-03 12:23:40|18299.57|18179.57|18294.14|18174.14|18299.78|18179.78|18294.14|18174.14|10
1622723030000|2021-06-03 12:23:50|18293.09|18173.09|18289.39|18169.39|18293.09|18173.09|18289.39|18169.39|10
1622723040000|2021-06-03 12:24:00|18289.67|18169.67|18286.1|18166.1|18289.78|18169.78|18286.1|18166.1|8
1622723050000|2021-06-03 12:24:10|18285.75|18165.75|18278.3|18158.3|18285.75|18165.75|18277.24|18157.24|10
1622723060000|2021-06-03 12:24:20|18279.89|18159.89|18281.34|18161.34|18282.34|18162.34|18279.89|18159.89|9
1622723070000|2021-06-03 12:24:30|18279.95|18159.95|18277.04|18157.04|18280.19|18160.19|18277.04|18157.04|10
1622723080000|2021-06-03 12:24:40|18277.26|18157.26|18277.98|18157.98|18278.11|18158.11|18277.1|18157.1|10
1622723090000|2021-06-03 12:24:50|18277.71|18157.71|18277.85|18157.85|18277.89|18157.89|18277.05|18157.05|10
1622723100000|2021-06-03 12:25:00|18277.92|18157.92|18278.33|18158.33|18278.33|18158.33|18277.03|18157.03|10
1622723110000|2021-06-03 12:25:10|18278.2|18158.2|18281.33|18161.33|18281.33|18161.33|18277.71|18157.71|10
1622723120000|2021-06-03 12:25:20|18281.44|18161.44|18282.57|18162.57|18282.57|18162.57|18281.07|18161.07|10
1622723130000|2021-06-03 12:25:30|18283.6|18163.6|18282.88|18162.88|18283.61|18163.61|18282.87|18162.87|10
1622723140000|2021-06-03 12:25:40|18283.56|18163.56|18285.77|18165.77|18286.09|18166.09|18283.38|18163.38|10
1622723150000|2021-06-03 12:25:50|18284.26|18164.26|18276.19|18156.19|18284.26|18164.26|18276.19|18156.19|10
1622723160000|2021-06-03 12:26:00|18276.07|18156.07|18272.78|18152.78|18276.48|18156.48|18272.78|18152.78|10
1622723170000|2021-06-03 12:26:10|18272.88|18152.88|18262.59|18142.59|18272.99|18152.99|18262.59|18142.59|10
1622723180000|2021-06-03 12:26:20|18262.33|18142.33|18260.09|18140.09|18262.33|18142.33|18260.09|18140.09|10
1622723190000|2021-06-03 12:26:30|18260.38|18140.38|18254.01|18134.01|18260.39|18140.39|18254.01|18134.01|10
1622723200000|2021-06-03 12:26:40|18253.41|18133.41|18245.56|18125.56|18253.41|18133.41|18245.56|18125.56|10
1622723210000|2021-06-03 12:26:50|18243.38|18123.38|18242.57|18122.57|18244.15|18124.15|18242.57|18122.57|9
1622723220000|2021-06-03 12:27:00|18240.74|18120.74|18240.58|18120.58|18240.74|18120.74|18238.92|18118.92|10
1622723230000|2021-06-03 12:27:10|18242.27|18122.27|18244.81|18124.81|18244.81|18124.81|18242.1|18122.1|10
1622723240000|2021-06-03 12:27:20|18246.1|18126.1|18247.5|18127.5|18247.78|18127.78|18245.82|18125.82|10
1622723250000|2021-06-03 12:27:30|18246.56|18126.56|18242.57|18122.57|18246.56|18126.56|18242.54|18122.54|10
1622723260000|2021-06-03 12:27:40|18242.91|18122.91|18241.62|18121.62|18243.98|18123.98|18241.62|18121.62|10
1622723270000|2021-06-03 12:27:50|18241.72|18121.72|18241.81|18121.81|18241.81|18121.81|18239.74|18119.74|10
1622723280000|2021-06-03 12:28:00|18241.88|18121.88|18242.45|18122.45|18242.49|18122.49|18241.71|18121.71|9
1622723290000|2021-06-03 12:28:10|18242.6|18122.6|18254.73|18134.73|18254.76|18134.76|18242.6|18122.6|10
1622723300000|2021-06-03 12:28:20|18254.56|18134.56|18254.32|18134.32|18254.97|18134.97|18253.66|18133.66|10
1622723310000|2021-06-03 12:28:30|18254.87|18134.87|18257.58|18137.58|18257.97|18137.97|18254.52|18134.52|10
1622723320000|2021-06-03 12:28:40|18257.69|18137.69|18264.77|18144.77|18264.77|18144.77|18257.69|18137.69|10
1622723330000|2021-06-03 12:28:50|18264.66|18144.66|18262.65|18142.65|18264.66|18144.66|18262.26|18142.26|9
1622723340000|2021-06-03 12:29:00|18262.5|18142.5|18268.07|18148.07|18268.07|18148.07|18262.5|18142.5|9
1622723350000|2021-06-03 12:29:10|18268.76|18148.76|18273.38|18153.38|18273.38|18153.38|18268.76|18148.76|10
1622723360000|2021-06-03 12:29:20|18274.74|18154.74|18278.24|18158.24|18278.24|18158.24|18274.74|18154.74|10
1622723370000|2021-06-03 12:29:30|18277.69|18157.69|18278.46|18158.46|18278.46|18158.46|18277.46|18157.46|10
1622723380000|2021-06-03 12:29:40|18278.84|18158.84|18284.91|18164.91|18284.91|18164.91|18278.84|18158.84|10
1622723390000|2021-06-03 12:29:50|18285.18|18165.18|18287.77|18167.77|18288.29|18168.29|18285.18|18165.18|10
1622723400000|2021-06-03 12:30:00|18287.33|18167.33|18287.44|18167.44|18288.99|18168.99|18287.33|18167.33|10
1622723410000|2021-06-03 12:30:10|18287.65|18167.65|18294.89|18174.89|18294.89|18174.89|18287.65|18167.65|10
1622723420000|2021-06-03 12:30:20|18294.39|18174.39|18299.87|18179.87|18299.87|18179.87|18294.39|18174.39|10
1622723430000|2021-06-03 12:30:30|18301.32|18181.32|18308.79|18188.79|18308.79|18188.79|18301.32|18181.32|10
1622723440000|2021-06-03 12:30:40|18308.99|18188.99|18316.32|18196.32|18316.32|18196.32|18308.99|18188.99|10
1622723450000|2021-06-03 12:30:50|18316.87|18196.87|18323.13|18203.13|18323.57|18203.57|18316.87|18196.87|10
1622723460000|2021-06-03 12:31:00|18325.66|18205.66|18335.54|18215.54|18335.54|18215.54|18325.66|18205.66|10
1622723470000|2021-06-03 12:31:10|18335.38|18215.38|18338.64|18218.64|18339.23|18219.23|18335.12|18215.12|10
1622723480000|2021-06-03 12:31:20|18344.21|18224.21|18356.61|18236.61|18356.61|18236.61|18344.21|18224.21|10
1622723490000|2021-06-03 12:31:30|18358.5|18238.5|18366.31|18246.31|18366.31|18246.31|18358.5|18238.5|10
1622723500000|2021-06-03 12:31:40|18366.74|18246.74|18387.28|18267.28|18387.28|18267.28|18366.74|18246.74|10
1622723510000|2021-06-03 12:31:50|18387.34|18267.34|18401.45|18281.45|18401.45|18281.45|18387.34|18267.34|10
1622723520000|2021-06-03 12:32:00|18400.76|18280.76|18399.8|18279.8|18401.93|18281.93|18399.8|18279.8|10
1622723530000|2021-06-03 12:32:10|18400.23|18280.23|18389.58|18269.58|18400.23|18280.23|18389.58|18269.58|9
1622723540000|2021-06-03 12:32:20|18389.1|18269.1|18386.44|18266.44|18389.31|18269.31|18386.41|18266.41|10
1622723550000|2021-06-03 12:32:30|18386.3|18266.3|18381.05|18261.05|18386.47|18266.47|18381.05|18261.05|10
1622723560000|2021-06-03 12:32:40|18379.78|18259.78|18371|18251|18379.78|18259.78|18371|18251|10
1622723570000|2021-06-03 12:32:50|18370.97|18250.97|18368.74|18248.74|18371.16|18251.16|18368.42|18248.42|10
1622723580000|2021-06-03 12:33:00|18370.34|18250.34|18374.71|18254.71|18375.2|18255.2|18370.34|18250.34|10
1622723590000|2021-06-03 12:33:10|18374.52|18254.52|18378.22|18258.22|18378.22|18258.22|18373.6|18253.6|10
1622723600000|2021-06-03 12:33:20|18380.44|18260.44|18385.47|18265.47|18385.66|18265.66|18380.44|18260.44|10
1622723610000|2021-06-03 12:33:30|18386.68|18266.68|18391.39|18271.39|18391.39|18271.39|18386.12|18266.12|10
1622723620000|2021-06-03 12:33:40|18391.97|18271.97|18397.42|18277.42|18397.42|18277.42|18391.97|18271.97|10
1622723630000|2021-06-03 12:33:50|18397.12|18277.12|18397.95|18277.95|18398.38|18278.38|18397.12|18277.12|10
1622723640000|2021-06-03 12:34:00|18397.91|18277.91|18390.34|18270.34|18397.91|18277.91|18389.91|18269.91|10
1622723650000|2021-06-03 12:34:10|18390.47|18270.47|18390.74|18270.74|18392.12|18272.12|18390.47|18270.47|9
1622723660000|2021-06-03 12:34:20|18391.12|18271.12|18392.1|18272.1|18394.04|18274.04|18391.12|18271.12|10
1622723670000|2021-06-03 12:34:30|18392.17|18272.17|18391.47|18271.47|18392.91|18272.91|18391.43|18271.43|10
1622723680000|2021-06-03 12:34:40|18391.69|18271.69|18392.52|18272.52|18392.52|18272.52|18391.54|18271.54|10
1622723690000|2021-06-03 12:34:50|18391.52|18271.52|18393.18|18273.18|18393.18|18273.18|18388.54|18268.54|10
1622723700000|2021-06-03 12:35:00|18393.9|18273.9|18389.09|18269.09|18394.04|18274.04|18389.09|18269.09|10
1622723710000|2021-06-03 12:35:10|18388.83|18268.83|18387.05|18267.05|18388.83|18268.83|18385.67|18265.67|10
1622723720000|2021-06-03 12:35:20|18386.4|18266.4|18384.13|18264.13|18386.55|18266.55|18384.01|18264.01|10
1622723730000|2021-06-03 12:35:30|18383.83|18263.83|18382.35|18262.35|18384.06|18264.06|18382.35|18262.35|10
1622723740000|2021-06-03 12:35:40|18381.75|18261.75|18383.88|18263.88|18383.88|18263.88|18380.92|18260.92|9
1622723750000|2021-06-03 12:35:50|18384|18264|18382.53|18262.53|18384.4|18264.4|18382.51|18262.51|10
1622723760000|2021-06-03 12:36:00|18382.11|18262.11|18387.3|18267.3|18387.3|18267.3|18382.07|18262.07|10
1622723770000|2021-06-03 12:36:10|18387.64|18267.64|18391.2|18271.2|18391.61|18271.61|18387.64|18267.64|10
1622723780000|2021-06-03 12:36:20|18390.4|18270.4|18392.85|18272.85|18392.85|18272.85|18390.21|18270.21|10
1622723790000|2021-06-03 12:36:30|18392.63|18272.63|18391.53|18271.53|18392.7|18272.7|18391.53|18271.53|10
1622723800000|2021-06-03 12:36:40|18391.48|18271.48|18391.54|18271.54|18392.15|18272.15|18391.19|18271.19|10
1622723810000|2021-06-03 12:36:50|18390.35|18270.35|18389.47|18269.47|18390.37|18270.37|18389.47|18269.47|10
1622723820000|2021-06-03 12:37:00|18389.48|18269.48|18388.74|18268.74|18389.48|18269.48|18388.74|18268.74|10
1622723830000|2021-06-03 12:37:10|18388.23|18268.23|18385.82|18265.82|18388.23|18268.23|18385.82|18265.82|10
1622723840000|2021-06-03 12:37:20|18385.6|18265.6|18383.91|18263.91|18385.65|18265.65|18383.31|18263.31|10
1622723850000|2021-06-03 12:37:30|18383.6|18263.6|18385.48|18265.48|18385.48|18265.48|18383.29|18263.29|8
1622723860000|2021-06-03 12:37:40|18385.58|18265.58|18384|18264|18385.58|18265.58|18384|18264|10
1622723870000|2021-06-03 12:37:50|18383.61|18263.61|18381.75|18261.75|18383.68|18263.68|18381.75|18261.75|10
1622723880000|2021-06-03 12:38:00|18382.13|18262.13|18382.46|18262.46|18383.65|18263.65|18382.04|18262.04|10
1622723890000|2021-06-03 12:38:10|18382.49|18262.49|18384.49|18264.49|18384.49|18264.49|18381.64|18261.64|10
1622723900000|2021-06-03 12:38:20|18384.45|18264.45|18381.78|18261.78|18384.49|18264.49|18381.78|18261.78|10
1622723910000|2021-06-03 12:38:30|18381.79|18261.79|18382.01|18262.01|18382.16|18262.16|18381.21|18261.21|10
1622723920000|2021-06-03 12:38:40|18382.13|18262.13|18389.16|18269.16|18389.16|18269.16|18382.13|18262.13|10
1622723930000|2021-06-03 12:38:50|18389.04|18269.04|18392.5|18272.5|18392.75|18272.75|18389.04|18269.04|9
1622723940000|2021-06-03 12:39:00|18393.26|18273.26|18395.9|18275.9|18395.9|18275.9|18393.26|18273.26|9
1622723950000|2021-06-03 12:39:10|18396.92|18276.92|18398.62|18278.62|18399.16|18279.16|18396.92|18276.92|10
1622723960000|2021-06-03 12:39:20|18398.74|18278.74|18399.28|18279.28|18399.44|18279.44|18397.07|18277.07|10
1622723970000|2021-06-03 12:39:30|18400.4|18280.4|18402.15|18282.15|18402.58|18282.58|18400.4|18280.4|10
1622723980000|2021-06-03 12:39:40|18402.06|18282.06|18404.97|18284.97|18404.97|18284.97|18401.73|18281.73|10
1622723990000|2021-06-03 12:39:50|18403.98|18283.98|18407.22|18287.22|18407.22|18287.22|18403.98|18283.98|10
1622724000000|2021-06-03 12:40:00|18407.28|18287.28|18408.02|18288.02|18408.71|18288.71|18407.28|18287.28|10
1622724010000|2021-06-03 12:40:10|18404.67|18284.67|18394.77|18274.77|18404.67|18284.67|18394.77|18274.77|10
1622724020000|2021-06-03 12:40:20|18394.26|18274.26|18391.73|18271.73|18394.26|18274.26|18391.18|18271.18|10
1622724030000|2021-06-03 12:40:30|18390.83|18270.83|18389.92|18269.92|18391.49|18271.49|18389.92|18269.92|10
1622724040000|2021-06-03 12:40:40|18389.83|18269.83|18393.12|18273.12|18393.36|18273.36|18389.83|18269.83|10
1622724050000|2021-06-03 12:40:50|18393.75|18273.75|18392.13|18272.13|18393.79|18273.79|18391.97|18271.97|10
1622724060000|2021-06-03 12:41:00|18393.12|18273.12|18393.67|18273.67|18393.67|18273.67|18392.15|18272.15|10
1622724070000|2021-06-03 12:41:10|18394.35|18274.35|18395.78|18275.78|18396.01|18276.01|18394.35|18274.35|10
1622724080000|2021-06-03 12:41:20|18395.61|18275.61|18394.32|18274.32|18395.78|18275.78|18393.55|18273.55|10
1622724090000|2021-06-03 12:41:30|18393.67|18273.67|18392.14|18272.14|18393.67|18273.67|18391.85|18271.85|9
1622724100000|2021-06-03 12:41:40|18391.64|18271.64|18386.77|18266.77|18392.78|18272.78|18385.68|18265.68|10
1622724110000|2021-06-03 12:41:50|18387.16|18267.16|18386.02|18266.02|18388.23|18268.23|18386.02|18266.02|10
1622724120000|2021-06-03 12:42:00|18386.42|18266.42|18384.68|18264.68|18387.81|18267.81|18384.68|18264.68|10
1622724130000|2021-06-03 12:42:10|18385.38|18265.38|18384.46|18264.46|18385.39|18265.39|18384.46|18264.46|10
1622724140000|2021-06-03 12:42:20|18383.52|18263.52|18381.88|18261.88|18383.52|18263.52|18381.44|18261.44|10
1622724150000|2021-06-03 12:42:30|18382.04|18262.04|18381.31|18261.31|18382.12|18262.12|18380.44|18260.44|10
1622724160000|2021-06-03 12:42:40|18381.52|18261.52|18377.55|18257.55|18381.64|18261.64|18377.55|18257.55|10
1622724170000|2021-06-03 12:42:50|18377.71|18257.71|18381.28|18261.28|18381.28|18261.28|18377.59|18257.59|9
1622724180000|2021-06-03 12:43:00|18380.47|18260.47|18382.16|18262.16|18382.37|18262.37|18380.47|18260.47|10
1622724190000|2021-06-03 12:43:10|18383.65|18263.65|18386.12|18266.12|18386.12|18266.12|18383.65|18263.65|10
1622724200000|2021-06-03 12:43:20|18386.92|18266.92|18386.53|18266.53|18387.92|18267.92|18386.53|18266.53|10
1622724210000|2021-06-03 12:43:30|18386.83|18266.83|18385.1|18265.1|18386.83|18266.83|18384.87|18264.87|10
1622724220000|2021-06-03 12:43:40|18385.16|18265.16|18383.34|18263.34|18385.24|18265.24|18383.34|18263.34|10
1622724230000|2021-06-03 12:43:50|18382.02|18262.02|18382.18|18262.18|18382.18|18262.18|18381.45|18261.45|9
1622724240000|2021-06-03 12:44:00|18382.58|18262.58|18384.47|18264.47|18384.47|18264.47|18382.58|18262.58|10
1622724250000|2021-06-03 12:44:10|18384.11|18264.11|18385.38|18265.38|18386.89|18266.89|18384.11|18264.11|10
1622724260000|2021-06-03 12:44:20|18385.61|18265.61|18385.42|18265.42|18386.32|18266.32|18385.42|18265.42|10
1622724270000|2021-06-03 12:44:30|18385.58|18265.58|18387.04|18267.04|18387.12|18267.12|18385.58|18265.58|10
1622724280000|2021-06-03 12:44:40|18386.64|18266.64|18390.72|18270.72|18390.84|18270.84|18386.25|18266.25|10
1622724290000|2021-06-03 12:44:50|18390.78|18270.78|18393.15|18273.15|18393.22|18273.22|18390.78|18270.78|10
1622724300000|2021-06-03 12:45:00|18393.06|18273.06|18394.27|18274.27|18394.97|18274.97|18392.31|18272.31|10
1622724310000|2021-06-03 12:45:10|18394.87|18274.87|18397.28|18277.28|18397.28|18277.28|18394.53|18274.53|10
1622724320000|2021-06-03 12:45:20|18396.79|18276.79|18396.35|18276.35|18397.64|18277.64|18396.35|18276.35|10
1622724330000|2021-06-03 12:45:30|18395.51|18275.51|18391.52|18271.52|18395.51|18275.51|18391.52|18271.52|10
1622724340000|2021-06-03 12:45:40|18392.01|18272.01|18389.05|18269.05|18392.2|18272.2|18389.05|18269.05|10
1622724350000|2021-06-03 12:45:50|18389.68|18269.68|18388.1|18268.1|18389.68|18269.68|18387.49|18267.49|9
1622724360000|2021-06-03 12:46:00|18388.17|18268.17|18386.68|18266.68|18388.23|18268.23|18386.68|18266.68|10
1622724370000|2021-06-03 12:46:10|18385.45|18265.45|18383.32|18263.32|18386.73|18266.73|18383.32|18263.32|9
1622724380000|2021-06-03 12:46:20|18382.91|18262.91|18372.82|18252.82|18382.91|18262.91|18372.82|18252.82|10
1622724390000|2021-06-03 12:46:30|18372.11|18252.11|18370.97|18250.97|18372.11|18252.11|18370.33|18250.33|10
1622724400000|2021-06-03 12:46:40|18370.81|18250.81|18368.97|18248.97|18370.81|18250.81|18368.97|18248.97|10
1622724410000|2021-06-03 12:46:50|18368.59|18248.59|18368.33|18248.33|18368.95|18248.95|18367.86|18247.86|8
1622724420000|2021-06-03 12:47:00|18368.32|18248.32|18370.44|18250.44|18370.44|18250.44|18368.32|18248.32|10
1622724430000|2021-06-03 12:47:10|18370.18|18250.18|18367.93|18247.93|18370.18|18250.18|18367.93|18247.93|9
1622724440000|2021-06-03 12:47:20|18368.22|18248.22|18366.42|18246.42|18368.59|18248.59|18366.42|18246.42|10
1622724450000|2021-06-03 12:47:30|18366.24|18246.24|18368.36|18248.36|18368.36|18248.36|18366.24|18246.24|10
1622724460000|2021-06-03 12:47:40|18368.37|18248.37|18366.79|18246.79|18368.38|18248.38|18366.74|18246.74|10
1622724470000|2021-06-03 12:47:50|18366.47|18246.47|18364.48|18244.48|18366.47|18246.47|18364.29|18244.29|10
1622724480000|2021-06-03 12:48:00|18364.51|18244.51|18363.98|18243.98|18365.26|18245.26|18363.56|18243.56|10
1622724490000|2021-06-03 12:48:10|18363.61|18243.61|18365.57|18245.57|18366.18|18246.18|18363.61|18243.61|10
1622724500000|2021-06-03 12:48:20|18365.43|18245.43|18365.93|18245.93|18366.01|18246.01|18364.77|18244.77|10
1622724510000|2021-06-03 12:48:30|18365.78|18245.78|18365.89|18245.89|18365.89|18245.89|18365.27|18245.27|9
1622724520000|2021-06-03 12:48:40|18366.34|18246.34|18367.19|18247.19|18367.19|18247.19|18365.02|18245.02|10
1622724530000|2021-06-03 12:48:50|18366.69|18246.69|18368.71|18248.71|18368.71|18248.71|18366.43|18246.43|10
1622724540000|2021-06-03 12:49:00|18368.85|18248.85|18375.56|18255.56|18375.56|18255.56|18368.85|18248.85|10
1622724550000|2021-06-03 12:49:10|18375.9|18255.9|18392.6|18272.6|18392.6|18272.6|18375.9|18255.9|10
1622724560000|2021-06-03 12:49:20|18393.4|18273.4|18402.84|18282.84|18402.84|18282.84|18393.4|18273.4|10
1622724570000|2021-06-03 12:49:30|18402.56|18282.56|18412.45|18292.45|18412.45|18292.45|18402.56|18282.56|10
1622724580000|2021-06-03 12:49:40|18413.8|18293.8|18429.41|18309.41|18429.41|18309.41|18413.8|18293.8|10
1622724590000|2021-06-03 12:49:50|18432.16|18312.16|18441.19|18321.19|18441.19|18321.19|18432.16|18312.16|10
1622724600000|2021-06-03 12:50:00|18441.95|18321.95|18441.46|18321.46|18444.72|18324.72|18441.46|18321.46|10
1622724610000|2021-06-03 12:50:10|18440.84|18320.84|18439.06|18319.06|18441.29|18321.29|18439.06|18319.06|10
1622724620000|2021-06-03 12:50:20|18438.74|18318.74|18437.72|18317.72|18439.35|18319.35|18437.53|18317.53|10
1622724630000|2021-06-03 12:50:30|18436.8|18316.8|18435.36|18315.36|18436.8|18316.8|18433.54|18313.54|10
1622724640000|2021-06-03 12:50:40|18435.68|18315.68|18434.72|18314.72|18435.68|18315.68|18434.27|18314.27|10
1622724650000|2021-06-03 12:50:50|18433.96|18313.96|18436.38|18316.38|18436.55|18316.55|18433.96|18313.96|10
1622724660000|2021-06-03 12:51:00|18435.23|18315.23|18436.66|18316.66|18436.66|18316.66|18435.23|18315.23|10
1622724670000|2021-06-03 12:51:10|18436.45|18316.45|18440.32|18320.32|18440.32|18320.32|18436.45|18316.45|10
1622724680000|2021-06-03 12:51:20|18440.59|18320.59|18443.46|18323.46|18443.85|18323.85|18440.46|18320.46|10
1622724690000|2021-06-03 12:51:30|18443.75|18323.75|18454.52|18334.52|18454.52|18334.52|18443.75|18323.75|10
1622724700000|2021-06-03 12:51:40|18455.05|18335.05|18456.4|18336.4|18457.03|18337.03|18455.05|18335.05|10
1622724710000|2021-06-03 12:51:50|18455.4|18335.4|18456.48|18336.48|18456.48|18336.48|18450.32|18330.32|10
1622724720000|2021-06-03 12:52:00|18456.35|18336.35|18473.52|18353.52|18473.52|18353.52|18455.29|18335.29|10
1622724730000|2021-06-03 12:52:10|18472.79|18352.79|18473.84|18353.84|18475.11|18355.11|18471.14|18351.14|10
1622724740000|2021-06-03 12:52:20|18474.72|18354.72|18474.83|18354.83|18475.09|18355.09|18474.08|18354.08|10
1622724750000|2021-06-03 12:52:30|18474.97|18354.97|18473.57|18353.57|18474.97|18354.97|18472.9|18352.9|10
1622724760000|2021-06-03 12:52:40|18473.86|18353.86|18474.65|18354.65|18477.08|18357.08|18473.1|18353.1|10
1622724770000|2021-06-03 12:52:50|18475.05|18355.05|18474.17|18354.17|18475.06|18355.06|18473.34|18353.34|10
1622724780000|2021-06-03 12:53:00|18473.96|18353.96|18474.31|18354.31|18474.31|18354.31|18472.89|18352.89|9
1622724790000|2021-06-03 12:53:10|18474.58|18354.58|18472.44|18352.44|18474.58|18354.58|18472.43|18352.43|10
1622724800000|2021-06-03 12:53:20|18473.55|18353.55|18474.16|18354.16|18474.75|18354.75|18473.55|18353.55|10
1622724810000|2021-06-03 12:53:30|18474.13|18354.13|18472.22|18352.22|18474.17|18354.17|18472.22|18352.22|10
1622724820000|2021-06-03 12:53:40|18470.74|18350.74|18467.56|18347.56|18471.07|18351.07|18467.56|18347.56|10
1622724830000|2021-06-03 12:53:50|18466.29|18346.29|18461.89|18341.89|18466.29|18346.29|18461.77|18341.77|10
1622724840000|2021-06-03 12:54:00|18461.75|18341.75|18465.02|18345.02|18465.28|18345.28|18461.75|18341.75|10
1622724850000|2021-06-03 12:54:10|18464.87|18344.87|18464.97|18344.97|18465.57|18345.57|18464.71|18344.71|10
1622724860000|2021-06-03 12:54:20|18464.46|18344.46|18465.59|18345.59|18465.59|18345.59|18463.98|18343.98|10
1622724870000|2021-06-03 12:54:30|18465.65|18345.65|18468.3|18348.3|18469.22|18349.22|18465.65|18345.65|10
1622724880000|2021-06-03 12:54:40|18468.33|18348.33|18468.46|18348.46|18468.87|18348.87|18468.14|18348.14|10
1622724890000|2021-06-03 12:54:50|18468.62|18348.62|18465.75|18345.75|18469.34|18349.34|18465.75|18345.75|10
1622724900000|2021-06-03 12:55:00|18464.32|18344.32|18456.52|18336.52|18464.32|18344.32|18456.52|18336.52|10
1622724910000|2021-06-03 12:55:10|18456.24|18336.24|18451.07|18331.07|18456.56|18336.56|18451.07|18331.07|10
1622724920000|2021-06-03 12:55:20|18451.27|18331.27|18447.55|18327.55|18451.48|18331.48|18446.63|18326.63|10
1622724930000|2021-06-03 12:55:30|18447.8|18327.8|18451.32|18331.32|18451.32|18331.32|18447.8|18327.8|10
1622724940000|2021-06-03 12:55:40|18451.45|18331.45|18451.16|18331.16|18451.69|18331.69|18450.21|18330.21|10
1622724950000|2021-06-03 12:55:50|18451.45|18331.45|18454.58|18334.58|18455.72|18335.72|18451.45|18331.45|10
1622724960000|2021-06-03 12:56:00|18454.61|18334.61|18452.72|18332.72|18454.63|18334.63|18452.72|18332.72|9
1622724970000|2021-06-03 12:56:10|18452.73|18332.73|18451.48|18331.48|18453.23|18333.23|18451.31|18331.31|10
1622724980000|2021-06-03 12:56:20|18451.19|18331.19|18449.83|18329.83|18451.19|18331.19|18449.73|18329.73|10
1622724990000|2021-06-03 12:56:30|18450.08|18330.08|18450.16|18330.16|18450.44|18330.44|18449.68|18329.68|9
1622725000000|2021-06-03 12:56:40|18449.97|18329.97|18449.61|18329.61|18450.37|18330.37|18449.46|18329.46|8
1622725010000|2021-06-03 12:56:50|18449.62|18329.62|18445.35|18325.35|18449.62|18329.62|18445.35|18325.35|10
1622725020000|2021-06-03 12:57:00|18444.95|18324.95|18443.64|18323.64|18444.95|18324.95|18442.89|18322.89|10
1622725030000|2021-06-03 12:57:10|18443.57|18323.57|18444.32|18324.32|18445.8|18325.8|18443.57|18323.57|10
1622725040000|2021-06-03 12:57:20|18444.18|18324.18|18443.52|18323.52|18444.64|18324.64|18443.52|18323.52|9
1622725050000|2021-06-03 12:57:30|18443.37|18323.37|18443.52|18323.52|18444.11|18324.11|18443.35|18323.35|10
1622725060000|2021-06-03 12:57:40|18444.92|18324.92|18444.04|18324.04|18444.92|18324.92|18443.54|18323.54|10
1622725070000|2021-06-03 12:57:50|18442.71|18322.71|18441.92|18321.92|18442.71|18322.71|18441.79|18321.79|10
1622725080000|2021-06-03 12:58:00|18441.62|18321.62|18441.78|18321.78|18442.24|18322.24|18441.44|18321.44|10
1622725090000|2021-06-03 12:58:10|18441.52|18321.52|18444.07|18324.07|18444.07|18324.07|18441.35|18321.35|10
1622725100000|2021-06-03 12:58:20|18444.97|18324.97|18449.95|18329.95|18449.95|18329.95|18444.97|18324.97|10
1622725110000|2021-06-03 12:58:30|18450.03|18330.03|18449.15|18329.15|18450.03|18330.03|18448.17|18328.17|10
1622725120000|2021-06-03 12:58:40|18448.64|18328.64|18447.88|18327.88|18449.67|18329.67|18447.88|18327.88|10
1622725130000|2021-06-03 12:58:50|18447.7|18327.7|18448.17|18328.17|18448.17|18328.17|18446.89|18326.89|9
1622725140000|2021-06-03 12:59:00|18448.15|18328.15|18453.76|18333.76|18453.76|18333.76|18447.75|18327.75|10
1622725150000|2021-06-03 12:59:10|18454.75|18334.75|18458.2|18338.2|18458.74|18338.74|18454.75|18334.75|10
1622725160000|2021-06-03 12:59:20|18458.61|18338.61|18459.34|18339.34|18459.34|18339.34|18457.69|18337.69|9
1622725170000|2021-06-03 12:59:30|18459.01|18339.01|18459.78|18339.78|18461.57|18341.57|18459.01|18339.01|10
1622725180000|2021-06-03 12:59:40|18459.04|18339.04|18456.57|18336.57|18459.04|18339.04|18456.57|18336.57|10
1622725190000|2021-06-03 12:59:50|18456.2|18336.2|18455.98|18335.98|18456.35|18336.35|18455.58|18335.58|9
1622725200000|2021-06-03 13:00:00|18456.07|18336.07|18460.85|18340.85|18460.85|18340.85|18455.74|18335.74|10
1622725210000|2021-06-03 13:00:10|18462.55|18342.55|18466.23|18346.23|18466.23|18346.23|18462.31|18342.31|10
1622725220000|2021-06-03 13:00:20|18467.7|18347.7|18473.43|18353.43|18473.43|18353.43|18467.7|18347.7|10
1622725230000|2021-06-03 13:00:30|18473.66|18353.66|18481.23|18361.23|18481.23|18361.23|18473.66|18353.66|10
1622725240000|2021-06-03 13:00:40|18481.61|18361.61|18487.49|18367.49|18487.49|18367.49|18481.61|18361.61|10
1622725250000|2021-06-03 13:00:50|18487.59|18367.59|18490.5|18370.5|18490.5|18370.5|18487.41|18367.41|10
1622725260000|2021-06-03 13:01:00|18491.02|18371.02|18502.72|18382.72|18502.72|18382.72|18491.02|18371.02|10
1622725270000|2021-06-03 13:01:10|18503.09|18383.09|18503.75|18383.75|18505.44|18385.44|18503.09|18383.09|10
1622725280000|2021-06-03 13:01:20|18503.93|18383.93|18502.72|18382.72|18504.3|18384.3|18502.72|18382.72|10
1622725290000|2021-06-03 13:01:30|18503.47|18383.47|18499.08|18379.08|18503.47|18383.47|18499.07|18379.07|10
1622725300000|2021-06-03 13:01:40|18499.75|18379.75|18501.8|18381.8|18501.8|18381.8|18499.46|18379.46|10
1622725310000|2021-06-03 13:01:50|18502.48|18382.48|18505.58|18385.58|18505.85|18385.85|18501.62|18381.62|10
1622725320000|2021-06-03 13:02:00|18505.49|18385.49|18509.44|18389.44|18509.44|18389.44|18505.34|18385.34|10
1622725330000|2021-06-03 13:02:10|18509.84|18389.84|18519.07|18399.07|18519.07|18399.07|18509.68|18389.68|10
1622725340000|2021-06-03 13:02:20|18518.8|18398.8|18524.82|18404.82|18524.82|18404.82|18518.8|18398.8|9
1622725350000|2021-06-03 13:02:30|18525.78|18405.78|18530.03|18410.03|18530.03|18410.03|18525.78|18405.78|10
1622725360000|2021-06-03 13:02:40|18531.49|18411.49|18528.21|18408.21|18531.49|18411.49|18528.21|18408.21|10
1622725370000|2021-06-03 13:02:50|18527.67|18407.67|18529.22|18409.22|18529.22|18409.22|18527.53|18407.53|10
1622725380000|2021-06-03 13:03:00|18528.71|18408.71|18530.91|18410.91|18530.91|18410.91|18528.42|18408.42|10
1622725390000|2021-06-03 13:03:10|18530.13|18410.13|18531.48|18411.48|18532.58|18412.58|18530.1|18410.1|10
1622725400000|2021-06-03 13:03:20|18530.63|18410.63|18528.18|18408.18|18531.17|18411.17|18528.17|18408.17|10
1622725410000|2021-06-03 13:03:30|18528.12|18408.12|18530.52|18410.52|18530.58|18410.58|18528.07|18408.07|10
1622725420000|2021-06-03 13:03:40|18530.79|18410.79|18530.24|18410.24|18531.18|18411.18|18530.14|18410.14|10
1622725430000|2021-06-03 13:03:50|18529.8|18409.8|18531.22|18411.22|18531.22|18411.22|18527.09|18407.09|10
1622725440000|2021-06-03 13:04:00|18532.55|18412.55|18530.9|18410.9|18532.92|18412.92|18530.61|18410.61|10
1622725450000|2021-06-03 13:04:10|18529.63|18409.63|18529.38|18409.38|18530.36|18410.36|18527.45|18407.45|10
1622725460000|2021-06-03 13:04:20|18529.45|18409.45|18529.31|18409.31|18530.4|18410.4|18528.97|18408.97|10
1622725470000|2021-06-03 13:04:30|18529.26|18409.26|18532.06|18412.06|18532.33|18412.33|18529.26|18409.26|9
1622725480000|2021-06-03 13:04:40|18532.29|18412.29|18532.14|18412.14|18533.06|18413.06|18531.74|18411.74|10
1622725490000|2021-06-03 13:04:50|18531.79|18411.79|18531.72|18411.72|18531.99|18411.99|18530.68|18410.68|10
1622725500000|2021-06-03 13:05:00|18531.4|18411.4|18532.33|18412.33|18532.72|18412.72|18531.19|18411.19|10
1622725510000|2021-06-03 13:05:10|18532.05|18412.05|18525.91|18405.91|18532.05|18412.05|18525.91|18405.91|10
1622725520000|2021-06-03 13:05:20|18528.75|18408.75|18532.17|18412.17|18532.17|18412.17|18525.43|18405.43|10
1622725530000|2021-06-03 13:05:30|18531.06|18411.06|18534.82|18414.82|18535.71|18415.71|18531.06|18411.06|9
1622725540000|2021-06-03 13:05:40|18534.09|18414.09|18535.85|18415.85|18537.34|18417.34|18534.09|18414.09|10
1622725550000|2021-06-03 13:05:50|18535.62|18415.62|18537.14|18417.14|18537.18|18417.18|18535.62|18415.62|10
1622725560000|2021-06-03 13:06:00|18535.72|18415.72|18534.19|18414.19|18536.46|18416.46|18532.51|18412.51|10
1622725570000|2021-06-03 13:06:10|18534.28|18414.28|18535.48|18415.48|18535.74|18415.74|18534.04|18414.04|10
1622725580000|2021-06-03 13:06:20|18536.07|18416.07|18538.91|18418.91|18538.91|18418.91|18536.07|18416.07|10
1622725590000|2021-06-03 13:06:30|18538.56|18418.56|18536.35|18416.35|18538.56|18418.56|18535.22|18415.22|10
1622725600000|2021-06-03 13:06:40|18536.4|18416.4|18531.62|18411.62|18536.4|18416.4|18531.62|18411.62|10
1622725610000|2021-06-03 13:06:50|18531.74|18411.74|18528.21|18408.21|18531.74|18411.74|18527.87|18407.87|10
1622725620000|2021-06-03 13:07:00|18527.48|18407.48|18525.41|18405.41|18528.36|18408.36|18525.41|18405.41|10
1622725630000|2021-06-03 13:07:10|18522.56|18402.56|18518.86|18398.86|18522.56|18402.56|18518.55|18398.55|10
1622725640000|2021-06-03 13:07:20|18518.84|18398.84|18516.85|18396.85|18519.12|18399.12|18516.85|18396.85|10
1622725650000|2021-06-03 13:07:30|18516.21|18396.21|18518.12|18398.12|18518.12|18398.12|18516.21|18396.21|10
1622725660000|2021-06-03 13:07:40|18517.86|18397.86|18518.98|18398.98|18519.58|18399.58|18517.83|18397.83|9
1622725670000|2021-06-03 13:07:50|18519.42|18399.42|18517.42|18397.42|18519.48|18399.48|18517.42|18397.42|10
1622725680000|2021-06-03 13:08:00|18516.95|18396.95|18513.95|18393.95|18517.63|18397.63|18513.95|18393.95|10
1622725690000|2021-06-03 13:08:10|18513.72|18393.72|18512.51|18392.51|18514.95|18394.95|18511.47|18391.47|10
1622725700000|2021-06-03 13:08:20|18513|18393|18515.08|18395.08|18515.16|18395.16|18513|18393|10
1622725710000|2021-06-03 13:08:30|18515.15|18395.15|18516.76|18396.76|18517.77|18397.77|18515.15|18395.15|10
1622725720000|2021-06-03 13:08:40|18516.85|18396.85|18516.93|18396.93|18517.12|18397.12|18516.64|18396.64|10
1622725730000|2021-06-03 13:08:50|18516.83|18396.83|18513.64|18393.64|18517.42|18397.42|18513.64|18393.64|10
1622725740000|2021-06-03 13:09:00|18513.98|18393.98|18513.89|18393.89|18513.98|18393.98|18512.62|18392.62|10
1622725750000|2021-06-03 13:09:10|18513.82|18393.82|18511.16|18391.16|18514.3|18394.3|18511.16|18391.16|10
1622725760000|2021-06-03 13:09:20|18511.17|18391.17|18507.69|18387.69|18511.32|18391.32|18507.5|18387.5|10
1622725770000|2021-06-03 13:09:30|18507.16|18387.16|18505.49|18385.49|18507.56|18387.56|18504.17|18384.17|10
1622725780000|2021-06-03 13:09:40|18505.45|18385.45|18504.78|18384.78|18505.87|18385.87|18504.49|18384.49|10
1622725790000|2021-06-03 13:09:50|18504.99|18384.99|18503.12|18383.12|18504.99|18384.99|18502.92|18382.92|10
1622725800000|2021-06-03 13:10:00|18504|18384|18502.51|18382.51|18504.24|18384.24|18502.51|18382.51|10
1622725810000|2021-06-03 13:10:10|18502.96|18382.96|18497.24|18377.24|18502.96|18382.96|18496.43|18376.43|10
1622725820000|2021-06-03 13:10:20|18497.32|18377.32|18498.12|18378.12|18499.14|18379.14|18497.23|18377.23|10
1622725830000|2021-06-03 13:10:30|18498.01|18378.01|18502.33|18382.33|18502.33|18382.33|18498.01|18378.01|9
1622725840000|2021-06-03 13:10:40|18502.5|18382.5|18504.07|18384.07|18504.16|18384.16|18502.34|18382.34|10
1622725850000|2021-06-03 13:10:50|18504.06|18384.06|18507.34|18387.34|18508.49|18388.49|18504.06|18384.06|10
1622725860000|2021-06-03 13:11:00|18507.48|18387.48|18505.77|18385.77|18508.36|18388.36|18505.57|18385.57|10
1622725870000|2021-06-03 13:11:10|18505.33|18385.33|18506.17|18386.17|18506.9|18386.9|18505.33|18385.33|10
1622725880000|2021-06-03 13:11:20|18505.86|18385.86|18509.41|18389.41|18509.41|18389.41|18505.68|18385.68|10
1622725890000|2021-06-03 13:11:30|18509.51|18389.51|18511.56|18391.56|18511.56|18391.56|18509.4|18389.4|10
1622725900000|2021-06-03 13:11:40|18511.5|18391.5|18512.92|18392.92|18513.69|18393.69|18511.5|18391.5|9
1622725910000|2021-06-03 13:11:50|18512.42|18392.42|18509.59|18389.59|18512.42|18392.42|18507.84|18387.84|10
1622725920000|2021-06-03 13:12:00|18510.11|18390.11|18508.43|18388.43|18510.11|18390.11|18508.43|18388.43|10
1622725930000|2021-06-03 13:12:10|18509.6|18389.6|18508.21|18388.21|18509.77|18389.77|18507.98|18387.98|10
1622725940000|2021-06-03 13:12:20|18508.61|18388.61|18505.98|18385.98|18508.61|18388.61|18505.98|18385.98|10
1622725950000|2021-06-03 13:12:30|18505.5|18385.5|18504.3|18384.3|18506.29|18386.29|18504.3|18384.3|10
1622725960000|2021-06-03 13:12:40|18503.7|18383.7|18499.88|18379.88|18503.7|18383.7|18499.88|18379.88|9
1622725970000|2021-06-03 13:12:50|18499.29|18379.29|18494.9|18374.9|18499.29|18379.29|18494.9|18374.9|10
1622725980000|2021-06-03 13:13:00|18493.43|18373.43|18494.78|18374.78|18494.78|18374.78|18492.44|18372.44|10
1622725990000|2021-06-03 13:13:10|18494.7|18374.7|18493.81|18373.81|18495.37|18375.37|18493.81|18373.81|10
1622726000000|2021-06-03 13:13:20|18493.62|18373.62|18493.23|18373.23|18494.69|18374.69|18492.42|18372.42|10
1622726010000|2021-06-03 13:13:30|18492.54|18372.54|18488.37|18368.37|18493.29|18373.29|18488.37|18368.37|10
1622726020000|2021-06-03 13:13:40|18488.32|18368.32|18490.83|18370.83|18490.83|18370.83|18488.25|18368.25|10
1622726030000|2021-06-03 13:13:50|18491.41|18371.41|18487.71|18367.71|18491.66|18371.66|18487.71|18367.71|10
1622726040000|2021-06-03 13:14:00|18488.02|18368.02|18487.43|18367.43|18488.02|18368.02|18485.42|18365.42|9
1622726050000|2021-06-03 13:14:10|18488.18|18368.18|18490.83|18370.83|18490.83|18370.83|18488.18|18368.18|10
1622726060000|2021-06-03 13:14:20|18491.72|18371.72|18493.11|18373.11|18493.39|18373.39|18491.64|18371.64|10
1622726070000|2021-06-03 13:14:30|18492.82|18372.82|18491.57|18371.57|18492.82|18372.82|18491.57|18371.57|10
1622726080000|2021-06-03 13:14:40|18491.44|18371.44|18489.08|18369.08|18491.44|18371.44|18488.33|18368.33|10
1622726090000|2021-06-03 13:14:50|18489.43|18369.43|18486.32|18366.32|18489.56|18369.56|18486.32|18366.32|10
1622726100000|2021-06-03 13:15:00|18486.47|18366.47|18486.16|18366.16|18486.68|18366.68|18485.85|18365.85|10
1622726110000|2021-06-03 13:15:10|18486.18|18366.18|18487.34|18367.34|18487.82|18367.82|18485.98|18365.98|10
1622726120000|2021-06-03 13:15:20|18487.13|18367.13|18487.57|18367.57|18487.7|18367.7|18487.07|18367.07|10
1622726130000|2021-06-03 13:15:30|18487.3|18367.3|18480.69|18360.69|18487.82|18367.82|18480.69|18360.69|10
1622726140000|2021-06-03 13:15:40|18479.37|18359.37|18474.95|18354.95|18479.37|18359.37|18474.95|18354.95|10
1622726150000|2021-06-03 13:15:50|18473.98|18353.98|18464.53|18344.53|18475|18355|18464.53|18344.53|10
1622726160000|2021-06-03 13:16:00|18462.4|18342.4|18462.44|18342.44|18463.92|18343.92|18461.51|18341.51|10
1622726170000|2021-06-03 13:16:10|18461.3|18341.3|18451.42|18331.42|18461.3|18341.3|18451.42|18331.42|10
1622726180000|2021-06-03 13:16:20|18451.46|18331.46|18441.82|18321.82|18451.46|18331.46|18441.82|18321.82|10
1622726190000|2021-06-03 13:16:30|18440.89|18320.89|18438.18|18318.18|18440.89|18320.89|18436.76|18316.76|10
1622726200000|2021-06-03 13:16:40|18437.95|18317.95|18436.6|18316.6|18438.48|18318.48|18435.98|18315.98|10
1622726210000|2021-06-03 13:16:50|18437.21|18317.21|18432.81|18312.81|18437.75|18317.75|18432.81|18312.81|10
1622726220000|2021-06-03 13:17:00|18431.47|18311.47|18418.58|18298.58|18431.47|18311.47|18418.58|18298.58|10
1622726230000|2021-06-03 13:17:10|18413.37|18293.37|18395.45|18275.45|18413.46|18293.46|18395.45|18275.45|10
1622726240000|2021-06-03 13:17:20|18393.65|18273.65|18378.41|18258.41|18393.65|18273.65|18378.41|18258.41|10
1622726250000|2021-06-03 13:17:30|18377.15|18257.15|18369.3|18249.3|18377.15|18257.15|18368.31|18248.31|10
1622726260000|2021-06-03 13:17:40|18371.64|18251.64|18379.59|18259.59|18379.69|18259.69|18371.64|18251.64|10
1622726270000|2021-06-03 13:17:50|18380.67|18260.67|18384.05|18264.05|18384.05|18264.05|18380.67|18260.67|10
1622726280000|2021-06-03 13:18:00|18385.27|18265.27|18393.81|18273.81|18393.81|18273.81|18385.27|18265.27|10
1622726290000|2021-06-03 13:18:10|18395.97|18275.97|18399.53|18279.53|18399.53|18279.53|18395.76|18275.76|10
1622726300000|2021-06-03 13:18:20|18399.6|18279.6|18393.89|18273.89|18400.42|18280.42|18393.89|18273.89|10
1622726310000|2021-06-03 13:18:30|18391.46|18271.46|18382.23|18262.23|18391.46|18271.46|18382.23|18262.23|10
1622726320000|2021-06-03 13:18:40|18382.38|18262.38|18374.85|18254.85|18382.38|18262.38|18374.85|18254.85|10
1622726330000|2021-06-03 13:18:50|18374.55|18254.55|18369.03|18249.03|18374.55|18254.55|18369.03|18249.03|10
1622726340000|2021-06-03 13:19:00|18368.28|18248.28|18360.05|18240.05|18368.55|18248.55|18360.05|18240.05|10
1622726350000|2021-06-03 13:19:10|18360.01|18240.01|18356.66|18236.66|18360.11|18240.11|18356.66|18236.66|10
1622726360000|2021-06-03 13:19:20|18355.7|18235.7|18348.09|18228.09|18355.7|18235.7|18347.53|18227.53|10
1622726370000|2021-06-03 13:19:30|18347.39|18227.39|18325.78|18205.78|18347.39|18227.39|18325.78|18205.78|10
1622726380000|2021-06-03 13:19:40|18326.04|18206.04|18318.26|18198.26|18326.04|18206.04|18317.28|18197.28|10
1622726390000|2021-06-03 13:19:50|18318.27|18198.27|18318.07|18198.07|18319.79|18199.79|18317.4|18197.4|10
1622726400000|2021-06-03 13:20:00|18318.36|18198.36|18317.99|18197.99|18319.08|18199.08|18317.23|18197.23|10
1622726410000|2021-06-03 13:20:10|18318.81|18198.81|18323.09|18203.09|18324|18204|18318.68|18198.68|10
1622726420000|2021-06-03 13:20:20|18324.27|18204.27|18321.35|18201.35|18324.27|18204.27|18321.35|18201.35|10
1622726430000|2021-06-03 13:20:30|18319.92|18199.92|18308.97|18188.97|18319.92|18199.92|18308.97|18188.97|10
1622726440000|2021-06-03 13:20:40|18307.09|18187.09|18303.56|18183.56|18308.09|18188.09|18303.56|18183.56|10
1622726450000|2021-06-03 13:20:50|18302.58|18182.58|18300.48|18180.48|18302.58|18182.58|18299.03|18179.03|10
1622726460000|2021-06-03 13:21:00|18299.83|18179.83|18298.98|18178.98|18300.26|18180.26|18298.25|18178.25|10
1622726470000|2021-06-03 13:21:10|18298.07|18178.07|18300.01|18180.01|18300.96|18180.96|18297.98|18177.98|10
1622726480000|2021-06-03 13:21:20|18300.61|18180.61|18305.47|18185.47|18305.47|18185.47|18299.86|18179.86|10
1622726490000|2021-06-03 13:21:30|18306.08|18186.08|18316.3|18196.3|18316.3|18196.3|18306.08|18186.08|10
1622726500000|2021-06-03 13:21:40|18317.69|18197.69|18323.9|18203.9|18324.13|18204.13|18317.69|18197.69|10
1622726510000|2021-06-03 13:21:50|18324.28|18204.28|18326.26|18206.26|18326.28|18206.28|18324.28|18204.28|10
1622726520000|2021-06-03 13:22:00|18326.29|18206.29|18321.45|18201.45|18327.58|18207.58|18321.45|18201.45|10
1622726530000|2021-06-03 13:22:10|18322|18202|18314.27|18194.27|18322.05|18202.05|18314.27|18194.27|10
1622726540000|2021-06-03 13:22:20|18314.08|18194.08|18313.74|18193.74|18314.08|18194.08|18310.56|18190.56|10
1622726550000|2021-06-03 13:22:30|18316.1|18196.1|18320.54|18200.54|18320.54|18200.54|18316.1|18196.1|9
1622726560000|2021-06-03 13:22:40|18321.9|18201.9|18322.38|18202.38|18323.9|18203.9|18321.9|18201.9|10
1622726570000|2021-06-03 13:22:50|18324.21|18204.21|18325.47|18205.47|18327.02|18207.02|18324.21|18204.21|10
1622726580000|2021-06-03 13:23:00|18324.34|18204.34|18323.55|18203.55|18325.53|18205.53|18323.45|18203.45|10
1622726590000|2021-06-03 13:23:10|18323.29|18203.29|18322.87|18202.87|18323.29|18203.29|18321.69|18201.69|10
1622726600000|2021-06-03 13:23:20|18324.88|18204.88|18325.78|18205.78|18325.78|18205.78|18324.54|18204.54|10
1622726610000|2021-06-03 13:23:30|18326.05|18206.05|18323.86|18203.86|18326.05|18206.05|18323.21|18203.21|10
1622726620000|2021-06-03 13:23:40|18324.34|18204.34|18327.87|18207.87|18328.36|18208.36|18324.34|18204.34|10
1622726630000|2021-06-03 13:23:50|18328.23|18208.23|18329.58|18209.58|18329.58|18209.58|18328.23|18208.23|10
1622726640000|2021-06-03 13:24:00|18329.2|18209.2|18329.51|18209.51|18329.51|18209.51|18328.17|18208.17|10
1622726650000|2021-06-03 13:24:10|18329.49|18209.49|18329.66|18209.66|18330.09|18210.09|18328.45|18208.45|10
1622726660000|2021-06-03 13:24:20|18329.98|18209.98|18325.94|18205.94|18329.98|18209.98|18325.94|18205.94|10
1622726670000|2021-06-03 13:24:30|18324.79|18204.79|18317.73|18197.73|18324.79|18204.79|18317.73|18197.73|10
1622726680000|2021-06-03 13:24:40|18317.25|18197.25|18314.53|18194.53|18317.25|18197.25|18314.15|18194.15|10
1622726690000|2021-06-03 13:24:50|18314.41|18194.41|18311.68|18191.68|18314.41|18194.41|18311.34|18191.34|10
1622726700000|2021-06-03 13:25:00|18311.33|18191.33|18311.12|18191.12|18311.64|18191.64|18310.33|18190.33|9
1622726710000|2021-06-03 13:25:10|18311.43|18191.43|18315.76|18195.76|18315.76|18195.76|18310.87|18190.87|10
1622726720000|2021-06-03 13:25:20|18316.4|18196.4|18320.08|18200.08|18320.64|18200.64|18316.4|18196.4|10
1622726730000|2021-06-03 13:25:30|18320.48|18200.48|18322.33|18202.33|18322.33|18202.33|18320.24|18200.24|10
1622726740000|2021-06-03 13:25:40|18322.31|18202.31|18329.08|18209.08|18329.08|18209.08|18322.31|18202.31|10
1622726750000|2021-06-03 13:25:50|18330.32|18210.32|18334.19|18214.19|18334.19|18214.19|18330.09|18210.09|10
1622726760000|2021-06-03 13:26:00|18334.58|18214.58|18340.06|18220.06|18340.06|18220.06|18334.58|18214.58|10
1622726770000|2021-06-03 13:26:10|18340.31|18220.31|18344.7|18224.7|18344.7|18224.7|18338.93|18218.93|10
1622726780000|2021-06-03 13:26:20|18344.56|18224.56|18339.83|18219.83|18344.56|18224.56|18339.83|18219.83|10
1622726790000|2021-06-03 13:26:30|18339.36|18219.36|18337.85|18217.85|18339.36|18219.36|18337.64|18217.64|10
1622726800000|2021-06-03 13:26:40|18338.31|18218.31|18340.18|18220.18|18340.18|18220.18|18338.19|18218.19|9
1622726810000|2021-06-03 13:26:50|18338.79|18218.79|18340.71|18220.71|18340.71|18220.71|18338.79|18218.79|10
1622726820000|2021-06-03 13:27:00|18341.29|18221.29|18339.45|18219.45|18341.69|18221.69|18339.45|18219.45|10
1622726830000|2021-06-03 13:27:10|18339.15|18219.15|18341.48|18221.48|18341.86|18221.86|18338.97|18218.97|10
1622726840000|2021-06-03 13:27:20|18340.11|18220.11|18335.48|18215.48|18340.11|18220.11|18335.48|18215.48|10
1622726850000|2021-06-03 13:27:30|18332.86|18212.86|18327.55|18207.55|18333.05|18213.05|18327.55|18207.55|10
1622726860000|2021-06-03 13:27:40|18326.78|18206.78|18322.22|18202.22|18326.84|18206.84|18322.22|18202.22|10
1622726870000|2021-06-03 13:27:50|18321.61|18201.61|18322.91|18202.91|18322.91|18202.91|18321.33|18201.33|10
1622726880000|2021-06-03 13:28:00|18323.08|18203.08|18319.76|18199.76|18323.08|18203.08|18318.41|18198.41|10
1622726890000|2021-06-03 13:28:10|18319.28|18199.28|18319.66|18199.66|18320.61|18200.61|18319.16|18199.16|10
1622726900000|2021-06-03 13:28:20|18319.8|18199.8|18317.72|18197.72|18319.8|18199.8|18317.57|18197.57|9
1622726910000|2021-06-03 13:28:30|18317.83|18197.83|18320.01|18200.01|18320.01|18200.01|18317.83|18197.83|10
1622726920000|2021-06-03 13:28:40|18320.3|18200.3|18322.1|18202.1|18322.1|18202.1|18320.11|18200.11|10
1622726930000|2021-06-03 13:28:50|18321.73|18201.73|18323.25|18203.25|18323.4|18203.4|18321.05|18201.05|10
1622726940000|2021-06-03 13:29:00|18323.46|18203.46|18325.21|18205.21|18325.3|18205.3|18323.46|18203.46|7
1622726950000|2021-06-03 13:29:10|18325.15|18205.15|18324.35|18204.35|18325.21|18205.21|18324.26|18204.26|10
1622726960000|2021-06-03 13:29:20|18324.53|18204.53|18324.04|18204.04|18324.53|18204.53|18323.53|18203.53|9
1622726970000|2021-06-03 13:29:30|18324.18|18204.18|18319.56|18199.56|18324.18|18204.18|18319.56|18199.56|10
1622726980000|2021-06-03 13:29:40|18317.59|18197.59|18312.66|18192.66|18317.59|18197.59|18312.56|18192.56|10
1622726990000|2021-06-03 13:29:50|18313.25|18193.25|18310.96|18190.96|18313.62|18193.62|18310.96|18190.96|10
1622727000000|2021-06-03 13:30:00|18310.76|18190.76|18311.88|18191.88|18311.88|18191.88|18309.83|18189.83|10
1622727010000|2021-06-03 13:30:10|18312.71|18192.71|18315.92|18195.92|18316.01|18196.01|18312.71|18192.71|10
1622727020000|2021-06-03 13:30:20|18316.18|18196.18|18321.59|18201.59|18321.59|18201.59|18316.18|18196.18|10
1622727030000|2021-06-03 13:30:30|18322.73|18202.73|18327.44|18207.44|18327.44|18207.44|18322.73|18202.73|10
1622727040000|2021-06-03 13:30:40|18327.27|18207.27|18329.83|18209.83|18329.83|18209.83|18327.27|18207.27|9
1622727050000|2021-06-03 13:30:50|18330.62|18210.62|18334.33|18214.33|18334.33|18214.33|18330.62|18210.62|10
1622727060000|2021-06-03 13:31:00|18334.64|18214.64|18337.44|18217.44|18337.44|18217.44|18334.49|18214.49|10
1622727070000|2021-06-03 13:31:10|18336.53|18216.53|18334.71|18214.71|18337.27|18217.27|18333.82|18213.82|10
1622727080000|2021-06-03 13:31:20|18334.81|18214.81|18334.39|18214.39|18334.81|18214.81|18332.23|18212.23|10
1622727090000|2021-06-03 13:31:30|18333.71|18213.71|18331.79|18211.79|18334.92|18214.92|18331.79|18211.79|10
1622727100000|2021-06-03 13:31:40|18331.95|18211.95|18328.45|18208.45|18331.95|18211.95|18328.45|18208.45|10
1622727110000|2021-06-03 13:31:50|18328.13|18208.13|18322.44|18202.44|18328.13|18208.13|18322.44|18202.44|10
1622727120000|2021-06-03 13:32:00|18321.8|18201.8|18300.67|18180.67|18321.8|18201.8|18300.67|18180.67|10
1622727130000|2021-06-03 13:32:10|18296.04|18176.04|18275.23|18155.23|18296.04|18176.04|18275.15|18155.15|10
1622727140000|2021-06-03 13:32:20|18272.54|18152.54|18259.98|18139.98|18272.54|18152.54|18259.98|18139.98|10
1622727150000|2021-06-03 13:32:30|18259.45|18139.45|18250.04|18130.04|18259.45|18139.45|18250.04|18130.04|10
1622727160000|2021-06-03 13:32:40|18247.63|18127.63|18225.26|18105.26|18247.63|18127.63|18225.26|18105.26|10
1622727170000|2021-06-03 13:32:50|18223.04|18103.04|18204.93|18084.93|18223.04|18103.04|18204.93|18084.93|10
1622727180000|2021-06-03 13:33:00|18204.53|18084.53|18196.6|18076.6|18204.53|18084.53|18196.6|18076.6|10
1622727190000|2021-06-03 13:33:10|18198.33|18078.33|18196.19|18076.19|18198.89|18078.89|18195.41|18075.41|10
1622727200000|2021-06-03 13:33:20|18196.74|18076.74|18196.71|18076.71|18200.28|18080.28|18196.71|18076.71|10
1622727210000|2021-06-03 13:33:30|18196.47|18076.47|18197.85|18077.85|18197.85|18077.85|18194.74|18074.74|10
1622727220000|2021-06-03 13:33:40|18197.25|18077.25|18196.16|18076.16|18197.25|18077.25|18195.79|18075.79|10
1622727230000|2021-06-03 13:33:50|18199.9|18079.9|18202.94|18082.94|18205.73|18085.73|18199.9|18079.9|10
1622727240000|2021-06-03 13:34:00|18202.87|18082.87|18210.19|18090.19|18210.19|18090.19|18202.87|18082.87|10
1622727250000|2021-06-03 13:34:10|18209.99|18089.99|18213.87|18093.87|18213.87|18093.87|18209.06|18089.06|10
1622727260000|2021-06-03 13:34:20|18214.81|18094.81|18220.35|18100.35|18221.13|18101.13|18214.81|18094.81|10
1622727270000|2021-06-03 13:34:30|18220.44|18100.44|18219.89|18099.89|18220.62|18100.62|18219.24|18099.24|10
1622727280000|2021-06-03 13:34:40|18225.17|18105.17|18225.12|18105.12|18225.38|18105.38|18223.9|18103.9|10
1622727290000|2021-06-03 13:34:50|18224.92|18104.92|18223.49|18103.49|18224.92|18104.92|18221.95|18101.95|10
1622727300000|2021-06-03 13:35:00|18224.41|18104.41|18223.67|18103.67|18224.41|18104.41|18222.49|18102.49|10
1622727310000|2021-06-03 13:35:10|18224.44|18104.44|18229.82|18109.82|18229.82|18109.82|18224.44|18104.44|10
1622727320000|2021-06-03 13:35:20|18230.77|18110.77|18233.39|18113.39|18233.39|18113.39|18230.77|18110.77|10
1622727330000|2021-06-03 13:35:30|18233.44|18113.44|18235.57|18115.57|18236.59|18116.59|18233.44|18113.44|10
1622727340000|2021-06-03 13:35:40|18237.49|18117.49|18236.28|18116.28|18238.44|18118.44|18236.28|18116.28|10
1622727350000|2021-06-03 13:35:50|18237.88|18117.88|18235.69|18115.69|18237.88|18117.88|18235.69|18115.69|10
1622727360000|2021-06-03 13:36:00|18235.15|18115.15|18213.79|18093.79|18235.15|18115.15|18213.79|18093.79|10
1622727370000|2021-06-03 13:36:10|18212.34|18092.34|18204.61|18084.61|18212.34|18092.34|18204.61|18084.61|10
1622727380000|2021-06-03 13:36:20|18198.61|18078.61|18195.71|18075.71|18199.4|18079.4|18195.71|18075.71|10
1622727390000|2021-06-03 13:36:30|18195.46|18075.46|18189.14|18069.14|18195.46|18075.46|18188.97|18068.97|10
1622727400000|2021-06-03 13:36:40|18190.67|18070.67|18194.25|18074.25|18194.25|18074.25|18190.67|18070.67|10
1622727410000|2021-06-03 13:36:50|18195.38|18075.38|18194.72|18074.72|18195.84|18075.84|18194.12|18074.12|10
1622727420000|2021-06-03 13:37:00|18194.82|18074.82|18197.99|18077.99|18198.03|18078.03|18194.82|18074.82|10
1622727430000|2021-06-03 13:37:10|18198.13|18078.13|18198.8|18078.8|18198.8|18078.8|18196.84|18076.84|9
1622727440000|2021-06-03 13:37:20|18198.67|18078.67|18194.26|18074.26|18198.92|18078.92|18194.26|18074.26|9
1622727450000|2021-06-03 13:37:30|18193.64|18073.64|18185.49|18065.49|18193.64|18073.64|18185.49|18065.49|10
1622727460000|2021-06-03 13:37:40|18185.35|18065.35|18175.4|18055.4|18185.43|18065.43|18175.4|18055.4|10
1622727470000|2021-06-03 13:37:50|18174.64|18054.64|18165.72|18045.72|18174.64|18054.64|18164.97|18044.97|10
1622727480000|2021-06-03 13:38:00|18164.42|18044.42|18165.68|18045.68|18165.68|18045.68|18163.64|18043.64|10
1622727490000|2021-06-03 13:38:10|18164.08|18044.08|18143.04|18023.04|18164.08|18044.08|18143.04|18023.04|10
1622727500000|2021-06-03 13:38:20|18140.36|18020.36|18136.22|18016.22|18140.67|18020.67|18136.22|18016.22|10
1622727510000|2021-06-03 13:38:30|18136.15|18016.15|18134.94|18014.94|18136.15|18016.15|18133.58|18013.58|10
1622727520000|2021-06-03 13:38:40|18134.82|18014.82|18142.04|18022.04|18142.04|18022.04|18134.82|18014.82|10
1622727530000|2021-06-03 13:38:50|18141.79|18021.79|18154.7|18034.7|18154.7|18034.7|18141.79|18021.79|10
1622727540000|2021-06-03 13:39:00|18157.01|18037.01|18162.19|18042.19|18162.19|18042.19|18157.01|18037.01|10
1622727550000|2021-06-03 13:39:10|18162.37|18042.37|18168.08|18048.08|18169.55|18049.55|18162.37|18042.37|10
1622727560000|2021-06-03 13:39:20|18167.6|18047.6|18166.92|18046.92|18167.6|18047.6|18166.04|18046.04|9
1622727570000|2021-06-03 13:39:30|18166.5|18046.5|18174.28|18054.28|18174.28|18054.28|18166.5|18046.5|10
1622727580000|2021-06-03 13:39:40|18175.11|18055.11|18171.44|18051.44|18177.27|18057.27|18171.44|18051.44|10
1622727590000|2021-06-03 13:39:50|18169.41|18049.41|18167.53|18047.53|18169.41|18049.41|18167.15|18047.15|10
1622727600000|2021-06-03 13:40:00|18166.76|18046.76|18159.08|18039.08|18166.76|18046.76|18159.08|18039.08|10
1622727610000|2021-06-03 13:40:10|18158.63|18038.63|18153.97|18033.97|18159.29|18039.29|18153.97|18033.97|10
1622727620000|2021-06-03 13:40:20|18153.75|18033.75|18146.08|18026.08|18153.75|18033.75|18146.08|18026.08|10
1622727630000|2021-06-03 13:40:30|18146.52|18026.52|18145.6|18025.6|18147.39|18027.39|18145.6|18025.6|10
1622727640000|2021-06-03 13:40:40|18145.37|18025.37|18143.48|18023.48|18145.66|18025.66|18143.48|18023.48|10
1622727650000|2021-06-03 13:40:50|18142.26|18022.26|18142.45|18022.45|18142.45|18022.45|18140.37|18020.37|10
1622727660000|2021-06-03 13:41:00|18141.12|18021.12|18137.11|18017.11|18141.12|18021.12|18136.94|18016.94|10
1622727670000|2021-06-03 13:41:10|18136.63|18016.63|18135.87|18015.87|18137.86|18017.86|18135.87|18015.87|10
1622727680000|2021-06-03 13:41:20|18134.19|18014.19|18130.09|18010.09|18134.19|18014.19|18130.09|18010.09|9
1622727690000|2021-06-03 13:41:30|18130.23|18010.23|18119.01|17999.01|18130.23|18010.23|18119.01|17999.01|10
1622727700000|2021-06-03 13:41:40|18117.09|17997.09|18112.14|17992.14|18117.09|17997.09|18111.69|17991.69|10
1622727710000|2021-06-03 13:41:50|18111.25|17991.25|18107.76|17987.76|18111.78|17991.78|18107.76|17987.76|10
1622727720000|2021-06-03 13:42:00|18107.33|17987.33|18104.19|17984.19|18107.78|17987.78|18104.19|17984.19|10
1622727730000|2021-06-03 13:42:10|18103.66|17983.66|18102.01|17982.01|18103.66|17983.66|18101.33|17981.33|10
1622727740000|2021-06-03 13:42:20|18101.67|17981.67|18106.51|17986.51|18107.48|17987.48|18101.67|17981.67|10
1622727750000|2021-06-03 13:42:30|18105.51|17985.51|18099.1|17979.1|18105.51|17985.51|18099.1|17979.1|10
1622727760000|2021-06-03 13:42:40|18099.43|17979.43|18100.58|17980.58|18100.58|17980.58|18098.34|17978.34|10
1622727770000|2021-06-03 13:42:50|18100.59|17980.59|18100.96|17980.96|18101.96|17981.96|18099.7|17979.7|10
1622727780000|2021-06-03 13:43:00|18101.59|17981.59|18102.34|17982.34|18103.7|17983.7|18101.59|17981.59|10
1622727790000|2021-06-03 13:43:10|18102.58|17982.58|18103.77|17983.77|18103.77|17983.77|18102.57|17982.57|10
1622727800000|2021-06-03 13:43:20|18102.84|17982.84|18101.17|17981.17|18102.84|17982.84|18100.72|17980.72|10
1622727810000|2021-06-03 13:43:30|18101.24|17981.24|18098.97|17978.97|18101.24|17981.24|18097.63|17977.63|10
1622727820000|2021-06-03 13:43:40|18096.16|17976.16|18087.16|17967.16|18096.55|17976.55|18087.16|17967.16|10
1622727830000|2021-06-03 13:43:50|18085.53|17965.53|18065.55|17945.55|18086.21|17966.21|18065.55|17945.55|10
1622727840000|2021-06-03 13:44:00|18063.94|17943.94|18060.01|17940.01|18063.94|17943.94|18060.01|17940.01|10
1622727850000|2021-06-03 13:44:10|18060.54|17940.54|18051.99|17931.99|18060.54|17940.54|18051.99|17931.99|10
1622727860000|2021-06-03 13:44:20|18052.44|17932.44|18048.23|17928.23|18052.44|17932.44|18048.23|17928.23|10
1622727870000|2021-06-03 13:44:30|18047.53|17927.53|18037.53|17917.53|18047.53|17927.53|18037.01|17917.01|10
1622727880000|2021-06-03 13:44:40|18036.83|17916.83|18035.96|17915.96|18037.08|17917.08|18034.13|17914.13|10
1622727890000|2021-06-03 13:44:50|18035.64|17915.64|18025.54|17905.54|18035.64|17915.64|18024.4|17904.4|10
1622727900000|2021-06-03 13:45:00|18023.32|17903.32|18020.27|17900.27|18023.32|17903.32|18019.15|17899.15|10
1622727910000|2021-06-03 13:45:10|18021.14|17901.14|18046.9|17926.9|18046.9|17926.9|18021.14|17901.14|10
1622727920000|2021-06-03 13:45:20|18047.17|17927.17|18051.3|17931.3|18054.06|17934.06|18047.17|17927.17|10
1622727930000|2021-06-03 13:45:30|18050.36|17930.36|18050.21|17930.21|18051.81|17931.81|18049.4|17929.4|10
1622727940000|2021-06-03 13:45:40|18050.97|17930.97|18047.69|17927.69|18051.81|17931.81|18047.08|17927.08|10
1622727950000|2021-06-03 13:45:50|18047.68|17927.68|18046.19|17926.19|18049.43|17929.43|18046.19|17926.19|10
1622727960000|2021-06-03 13:46:00|18043.08|17923.08|18035.4|17915.4|18043.08|17923.08|18035.4|17915.4|10
1622727970000|2021-06-03 13:46:10|18034.11|17914.11|18023.08|17903.08|18034.11|17914.11|18023.08|17903.08|10
1622727980000|2021-06-03 13:46:20|18019.85|17899.85|18003.64|17883.64|18019.85|17899.85|18003.64|17883.64|10
1622727990000|2021-06-03 13:46:30|18002.82|17882.82|17999.76|17879.76|18002.82|17882.82|17996.39|17876.39|10
1622728000000|2021-06-03 13:46:40|18000.46|17880.46|18014.66|17894.66|18014.66|17894.66|18000.46|17880.46|10
1622728010000|2021-06-03 13:46:50|18026.56|17906.56|18050.94|17930.94|18050.94|17930.94|18026.56|17906.56|10
1622728020000|2021-06-03 13:47:00|18052.28|17932.28|18069.19|17949.19|18069.19|17949.19|18052.28|17932.28|10
1622728030000|2021-06-03 13:47:10|18068.89|17948.89|18074.59|17954.59|18074.59|17954.59|18068.89|17948.89|10
1622728040000|2021-06-03 13:47:20|18074.28|17954.28|18081.94|17961.94|18081.94|17961.94|18074.28|17954.28|10
1622728050000|2021-06-03 13:47:30|18081.97|17961.97|18095.34|17975.34|18095.55|17975.55|18081.97|17961.97|10
1622728060000|2021-06-03 13:47:40|18097.45|17977.45|18104.51|17984.51|18104.87|17984.87|18097.45|17977.45|10
1622728070000|2021-06-03 13:47:50|18104.38|17984.38|18102.1|17982.1|18105.3|17985.3|18102.1|17982.1|10
1622728080000|2021-06-03 13:48:00|18101.19|17981.19|18085.42|17965.42|18101.19|17981.19|18085.42|17965.42|10
1622728090000|2021-06-03 13:48:10|18085.65|17965.65|18077.3|17957.3|18085.65|17965.65|18077.3|17957.3|10
1622728100000|2021-06-03 13:48:20|18077.16|17957.16|18082.31|17962.31|18082.31|17962.31|18077.16|17957.16|10
1622728110000|2021-06-03 13:48:30|18083.23|17963.23|18083.63|17963.63|18084.75|17964.75|18082.82|17962.82|9
1622728120000|2021-06-03 13:48:40|18082.35|17962.35|18068.66|17948.66|18082.35|17962.35|18066.32|17946.32|10
1622728130000|2021-06-03 13:48:50|18065.85|17945.85|18056.55|17936.55|18065.85|17945.85|18056.55|17936.55|10
1622728140000|2021-06-03 13:49:00|18055.42|17935.42|18059.75|17939.75|18059.75|17939.75|18054.5|17934.5|9
1622728150000|2021-06-03 13:49:10|18059.89|17939.89|18064.63|17944.63|18067.73|17947.73|18059.89|17939.89|10
1622728160000|2021-06-03 13:49:20|18063.61|17943.61|18057.88|17937.88|18065|17945|18057.88|17937.88|10
1622728170000|2021-06-03 13:49:30|18056.34|17936.34|18053.73|17933.73|18056.34|17936.34|18053.73|17933.73|10
1622728180000|2021-06-03 13:49:40|18052.45|17932.45|18047.82|17927.82|18052.45|17932.45|18047.82|17927.82|10
1622728190000|2021-06-03 13:49:50|18047.05|17927.05|18041.69|17921.69|18047.05|17927.05|18041.69|17921.69|10
1622728200000|2021-06-03 13:50:00|18042.8|17922.8|18035.18|17915.18|18042.8|17922.8|18034.68|17914.68|10
1622728210000|2021-06-03 13:50:10|18035.68|17915.68|18044.1|17924.1|18044.1|17924.1|18035.68|17915.68|10
1622728220000|2021-06-03 13:50:20|18045.41|17925.41|18050.91|17930.91|18050.91|17930.91|18045.41|17925.41|10
1622728230000|2021-06-03 13:50:30|18051.04|17931.04|18066.05|17946.05|18066.05|17946.05|18051.04|17931.04|10
1622728240000|2021-06-03 13:50:40|18066.59|17946.59|18081.62|17961.62|18081.62|17961.62|18066.59|17946.59|10
1622728250000|2021-06-03 13:50:50|18082.17|17962.17|18092.07|17972.07|18092.07|17972.07|18081.4|17961.4|10
1622728260000|2021-06-03 13:51:00|18092.09|17972.09|18096.85|17976.85|18096.85|17976.85|18092.09|17972.09|10
1622728270000|2021-06-03 13:51:10|18098.01|17978.01|18097.54|17977.54|18098.8|17978.8|18097.48|17977.48|10
1622728280000|2021-06-03 13:51:20|18097.73|17977.73|18095.9|17975.9|18098.59|17978.59|18095.9|17975.9|10
1622728290000|2021-06-03 13:51:30|18093.31|17973.31|18081.23|17961.23|18093.31|17973.31|18081.23|17961.23|10
1622728300000|2021-06-03 13:51:40|18080.28|17960.28|18075.14|17955.14|18080.28|17960.28|18075.14|17955.14|10
1622728310000|2021-06-03 13:51:50|18075.91|17955.91|18074.99|17954.99|18077.07|17957.07|18074.99|17954.99|10
1622728320000|2021-06-03 13:52:00|18074.21|17954.21|18080.96|17960.96|18080.96|17960.96|18073.88|17953.88|10
1622728330000|2021-06-03 13:52:10|18081.5|17961.5|18085.16|17965.16|18085.16|17965.16|18081.33|17961.33|10
1622728340000|2021-06-03 13:52:20|18086.22|17966.22|18088.96|17968.96|18088.96|17968.96|18086.22|17966.22|10
1622728350000|2021-06-03 13:52:30|18089.14|17969.14|18090.56|17970.56|18090.87|17970.87|18088.74|17968.74|10
1622728360000|2021-06-03 13:52:40|18090.03|17970.03|18093.15|17973.15|18093.34|17973.34|18090.03|17970.03|10
1622728370000|2021-06-03 13:52:50|18093.89|17973.89|18094.34|17974.34|18095.22|17975.22|18093.89|17973.89|10
1622728380000|2021-06-03 13:53:00|18095.39|17975.39|18095.64|17975.64|18095.64|17975.64|18094.71|17974.71|10
1622728390000|2021-06-03 13:53:10|18095.35|17975.35|18101.7|17981.7|18101.7|17981.7|18095.35|17975.35|10
1622728400000|2021-06-03 13:53:20|18101.11|17981.11|18103.98|17983.98|18104.04|17984.04|18101.11|17981.11|10
1622728410000|2021-06-03 13:53:30|18105.24|17985.24|18108.39|17988.39|18108.75|17988.75|18105.24|17985.24|10
1622728420000|2021-06-03 13:53:40|18108.45|17988.45|18114.42|17994.42|18114.42|17994.42|18108.45|17988.45|10
1622728430000|2021-06-03 13:53:50|18114.36|17994.36|18120|18000|18120|18000|18114.36|17994.36|10
1622728440000|2021-06-03 13:54:00|18120.65|18000.65|18117.01|17997.01|18120.65|18000.65|18117.01|17997.01|9
1622728450000|2021-06-03 13:54:10|18116.01|17996.01|18110.72|17990.72|18116.01|17996.01|18109.5|17989.5|10
1622728460000|2021-06-03 13:54:20|18111.06|17991.06|18108.23|17988.23|18111.06|17991.06|18107.64|17987.64|10
1622728470000|2021-06-03 13:54:30|18109.36|17989.36|18109.63|17989.63|18111.35|17991.35|18109.36|17989.36|10
1622728480000|2021-06-03 13:54:40|18109.5|17989.5|18108.07|17988.07|18109.5|17989.5|18107.09|17987.09|10
1622728490000|2021-06-03 13:54:50|18108.08|17988.08|18107.78|17987.78|18108.28|17988.28|18106.53|17986.53|10
1622728500000|2021-06-03 13:55:00|18107.59|17987.59|18095.35|17975.35|18107.59|17987.59|18095.35|17975.35|10
1622728510000|2021-06-03 13:55:10|18093.92|17973.92|18087.15|17967.15|18093.92|17973.92|18087.15|17967.15|10
1622728520000|2021-06-03 13:55:20|18086.54|17966.54|18087.4|17967.4|18087.4|17967.4|18084.55|17964.55|10
1622728530000|2021-06-03 13:55:30|18090.17|17970.17|18091.62|17971.62|18093.69|17973.69|18090.17|17970.17|10
1622728540000|2021-06-03 13:55:40|18093.16|17973.16|18090.73|17970.73|18093.16|17973.16|18088.92|17968.92|10
1622728550000|2021-06-03 13:55:50|18090.97|17970.97|18095.68|17975.68|18096.55|17976.55|18090.97|17970.97|9
1622728560000|2021-06-03 13:56:00|18096.19|17976.19|18099.27|17979.27|18099.27|17979.27|18096.19|17976.19|10
1622728570000|2021-06-03 13:56:10|18100.1|17980.1|18105.09|17985.09|18105.09|17985.09|18099.99|17979.99|10
1622728580000|2021-06-03 13:56:20|18105.36|17985.36|18110.59|17990.59|18110.59|17990.59|18105.36|17985.36|10
1622728590000|2021-06-03 13:56:30|18110.67|17990.67|18112.64|17992.64|18113.57|17993.57|18110.56|17990.56|10
1622728600000|2021-06-03 13:56:40|18112.96|17992.96|18112.18|17992.18|18114.34|17994.34|18112.18|17992.18|10
1622728610000|2021-06-03 13:56:50|18110.85|17990.85|18104.81|17984.81|18110.85|17990.85|18104.81|17984.81|10
1622728620000|2021-06-03 13:57:00|18104.58|17984.58|18100.12|17980.12|18106|17986|18100.12|17980.12|10
1622728630000|2021-06-03 13:57:10|18100.36|17980.36|18093.15|17973.15|18102.11|17982.11|18093.15|17973.15|10
1622728640000|2021-06-03 13:57:20|18092.47|17972.47|18093.32|17973.32|18093.32|17973.32|18090.66|17970.66|10
1622728650000|2021-06-03 13:57:30|18093.51|17973.51|18090.28|17970.28|18093.51|17973.51|18089.56|17969.56|9
1622728660000|2021-06-03 13:57:40|18089.63|17969.63|18089.55|17969.55|18090.6|17970.6|18089.28|17969.28|10
1622728670000|2021-06-03 13:57:50|18090.38|17970.38|18091.18|17971.18|18091.18|17971.18|18088.68|17968.68|10
1622728680000|2021-06-03 13:58:00|18091.77|17971.77|18094.8|17974.8|18094.81|17974.81|18091.77|17971.77|10
1622728690000|2021-06-03 13:58:10|18095.27|17975.27|18095.78|17975.78|18096.55|17976.55|18094.76|17974.76|10
1622728700000|2021-06-03 13:58:20|18097.11|17977.11|18089.67|17969.67|18097.11|17977.11|18089.67|17969.67|10
1622728710000|2021-06-03 13:58:30|18089.64|17969.64|18087.69|17967.69|18089.64|17969.64|18087.69|17967.69|10
1622728720000|2021-06-03 13:58:40|18087.28|17967.28|18084.7|17964.7|18087.28|17967.28|18084.45|17964.45|10
1622728730000|2021-06-03 13:58:50|18085.58|17965.58|18091.89|17971.89|18092.68|17972.68|18085.58|17965.58|9
1622728740000|2021-06-03 13:59:00|18092.69|17972.69|18089.45|17969.45|18092.69|17972.69|18089.45|17969.45|10
1622728750000|2021-06-03 13:59:10|18089.07|17969.07|18085.24|17965.24|18089.07|17969.07|18085.24|17965.24|10
1622728760000|2021-06-03 13:59:20|18084.75|17964.75|18079.47|17959.47|18084.75|17964.75|18079.47|17959.47|10
1622728770000|2021-06-03 13:59:30|18079.89|17959.89|18078.31|17958.31|18079.89|17959.89|18077.95|17957.95|10
1622728780000|2021-06-03 13:59:40|18079.67|17959.67|18081.05|17961.05|18081.14|17961.14|18079.67|17959.67|10
1622728790000|2021-06-03 13:59:50|18080.7|17960.7|18078.8|17958.8|18080.7|17960.7|18078.8|17958.8|10
1622728800000|2021-06-03 14:00:00|18079.03|17959.03|18082.45|17962.45|18082.45|17962.45|18078.92|17958.92|9
1622728810000|2021-06-03 14:00:10|18082.24|17962.24|18095.57|17975.57|18095.57|17975.57|18082.24|17962.24|10
1622728820000|2021-06-03 14:00:20|18095.85|17975.85|18108.44|17988.44|18108.44|17988.44|18095.85|17975.85|9
1622728830000|2021-06-03 14:00:30|18109.19|17989.19|18124.59|18004.59|18124.59|18004.59|18108.95|17988.95|10
1622728840000|2021-06-03 14:00:40|18124.37|18004.37|18130.12|18010.12|18130.12|18010.12|18123.92|18003.92|10
1622728850000|2021-06-03 14:00:50|18132.17|18012.17|18137.08|18017.08|18137.08|18017.08|18131.39|18011.39|10
1622728860000|2021-06-03 14:01:00|18137.27|18017.27|18134.32|18014.32|18137.77|18017.77|18134.32|18014.32|10
1622728870000|2021-06-03 14:01:10|18133.94|18013.94|18137.83|18017.83|18137.83|18017.83|18131.9|18011.9|10
1622728880000|2021-06-03 14:01:20|18138.88|18018.88|18146.03|18026.03|18146.03|18026.03|18138.88|18018.88|10
1622728890000|2021-06-03 14:01:30|18145.78|18025.78|18153.31|18033.31|18153.31|18033.31|18145.72|18025.72|10
1622728900000|2021-06-03 14:01:40|18154.15|18034.15|18166.77|18046.77|18166.77|18046.77|18154.15|18034.15|10
1622728910000|2021-06-03 14:01:50|18166.39|18046.39|18173.27|18053.27|18173.32|18053.32|18166.39|18046.39|10
1622728920000|2021-06-03 14:02:00|18172.18|18052.18|18172.76|18052.76|18172.87|18052.87|18170.57|18050.57|10
1622728930000|2021-06-03 14:02:10|18172.74|18052.74|18169.66|18049.66|18172.74|18052.74|18169.66|18049.66|10
1622728940000|2021-06-03 14:02:20|18168.34|18048.34|18165.34|18045.34|18168.34|18048.34|18164.23|18044.23|10
1622728950000|2021-06-03 14:02:30|18166|18046|18163.42|18043.42|18166.98|18046.98|18163.42|18043.42|10
1622728960000|2021-06-03 14:02:40|18163.56|18043.56|18164.37|18044.37|18164.37|18044.37|18163.06|18043.06|9
1622728970000|2021-06-03 14:02:50|18165.12|18045.12|18167.46|18047.46|18167.46|18047.46|18164.92|18044.92|10
1622728980000|2021-06-03 14:03:00|18167.29|18047.29|18166.86|18046.86|18168.3|18048.3|18166.06|18046.06|10
1622728990000|2021-06-03 14:03:10|18166.8|18046.8|18167.4|18047.4|18168.18|18048.18|18166.8|18046.8|10
1622729000000|2021-06-03 14:03:20|18167.16|18047.16|18164.67|18044.67|18167.16|18047.16|18164.32|18044.32|10
1622729010000|2021-06-03 14:03:30|18164.33|18044.33|18165.57|18045.57|18166.27|18046.27|18164.33|18044.33|10
1622729020000|2021-06-03 14:03:40|18165.49|18045.49|18164.16|18044.16|18165.49|18045.49|18163.7|18043.7|10
1622729030000|2021-06-03 14:03:50|18164.5|18044.5|18165.96|18045.96|18166.17|18046.17|18164.5|18044.5|10
1622729040000|2021-06-03 14:04:00|18165.95|18045.95|18170.21|18050.21|18170.21|18050.21|18165.95|18045.95|10
1622729050000|2021-06-03 14:04:10|18170.31|18050.31|18169.68|18049.68|18170.42|18050.42|18168.82|18048.82|10
1622729060000|2021-06-03 14:04:20|18169.97|18049.97|18169.27|18049.27|18171.31|18051.31|18169.27|18049.27|10
1622729070000|2021-06-03 14:04:30|18169.33|18049.33|18173.39|18053.39|18173.52|18053.52|18169.33|18049.33|10
1622729080000|2021-06-03 14:04:40|18173.51|18053.51|18174.53|18054.53|18174.78|18054.78|18173.51|18053.51|10
1622729090000|2021-06-03 14:04:50|18174.15|18054.15|18175.14|18055.14|18175.14|18055.14|18174.15|18054.15|10
1622729100000|2021-06-03 14:05:00|18174.9|18054.9|18174.4|18054.4|18175.16|18055.16|18173.41|18053.41|10
1622729110000|2021-06-03 14:05:10|18174.7|18054.7|18165.96|18045.96|18174.7|18054.7|18165.69|18045.69|10
1622729120000|2021-06-03 14:05:20|18165.36|18045.36|18162.42|18042.42|18165.36|18045.36|18162.14|18042.14|10
1622729130000|2021-06-03 14:05:30|18161.73|18041.73|18164.38|18044.38|18164.38|18044.38|18161.73|18041.73|10
1622729140000|2021-06-03 14:05:40|18165.28|18045.28|18166.38|18046.38|18166.77|18046.77|18165.28|18045.28|10
1622729150000|2021-06-03 14:05:50|18166.58|18046.58|18166.77|18046.77|18168.85|18048.85|18166.58|18046.58|10
1622729160000|2021-06-03 14:06:00|18167.57|18047.57|18165.65|18045.65|18167.91|18047.91|18165.37|18045.37|10
1622729170000|2021-06-03 14:06:10|18165.96|18045.96|18168.58|18048.58|18169.33|18049.33|18165.96|18045.96|10
1622729180000|2021-06-03 14:06:20|18168.48|18048.48|18168.8|18048.8|18168.8|18048.8|18167.2|18047.2|10
1622729190000|2021-06-03 14:06:30|18169.4|18049.4|18173.3|18053.3|18173.46|18053.46|18169.4|18049.4|10
1622729200000|2021-06-03 14:06:40|18172.63|18052.63|18174.95|18054.95|18174.95|18054.95|18171.9|18051.9|10
1622729210000|2021-06-03 14:06:50|18175.11|18055.11|18174.76|18054.76|18175.49|18055.49|18174.11|18054.11|10
1622729220000|2021-06-03 14:07:00|18174.34|18054.34|18175.04|18055.04|18175.19|18055.19|18174.1|18054.1|10
1622729230000|2021-06-03 14:07:10|18175.86|18055.86|18184.65|18064.65|18184.65|18064.65|18175.86|18055.86|10
1622729240000|2021-06-03 14:07:20|18186.02|18066.02|18186.62|18066.62|18186.99|18066.99|18184.69|18064.69|10
1622729250000|2021-06-03 14:07:30|18186.85|18066.85|18186|18066|18186.85|18066.85|18185.98|18065.98|10
1622729260000|2021-06-03 14:07:40|18186.54|18066.54|18184.02|18064.02|18186.54|18066.54|18183.49|18063.49|10
1622729270000|2021-06-03 14:07:50|18185.11|18065.11|18186.01|18066.01|18186.46|18066.46|18185.11|18065.11|10
1622729280000|2021-06-03 14:08:00|18185.89|18065.89|18186.76|18066.76|18186.76|18066.76|18185.36|18065.36|10
1622729290000|2021-06-03 14:08:10|18187.09|18067.09|18184.87|18064.87|18187.12|18067.12|18184.87|18064.87|10
1622729300000|2021-06-03 14:08:20|18187.05|18067.05|18186.98|18066.98|18187.28|18067.28|18185.72|18065.72|10
1622729310000|2021-06-03 14:08:30|18186.97|18066.97|18186.11|18066.11|18187.14|18067.14|18186.11|18066.11|9
1622729320000|2021-06-03 14:08:40|18185.83|18065.83|18183.23|18063.23|18186.49|18066.49|18183.08|18063.08|10
1622729330000|2021-06-03 14:08:50|18182.64|18062.64|18181.63|18061.63|18183.12|18063.12|18181.63|18061.63|10
1622729340000|2021-06-03 14:09:00|18181.52|18061.52|18180.38|18060.38|18182.23|18062.23|18179.15|18059.15|10
1622729350000|2021-06-03 14:09:10|18181.31|18061.31|18177.63|18057.63|18181.36|18061.36|18177.63|18057.63|10
1622729360000|2021-06-03 14:09:20|18175.67|18055.67|18177.75|18057.75|18177.75|18057.75|18174.3|18054.3|10
1622729370000|2021-06-03 14:09:30|18179.01|18059.01|18173.54|18053.54|18179.01|18059.01|18173.54|18053.54|10
1622729380000|2021-06-03 14:09:40|18172.49|18052.49|18167.14|18047.14|18172.49|18052.49|18167.14|18047.14|10
1622729390000|2021-06-03 14:09:50|18166.5|18046.5|18162.42|18042.42|18166.75|18046.75|18161.86|18041.86|10
1622729400000|2021-06-03 14:10:00|18162.37|18042.37|18165.21|18045.21|18165.21|18045.21|18162.29|18042.29|10
1622729410000|2021-06-03 14:10:10|18165.48|18045.48|18167.6|18047.6|18167.6|18047.6|18163.68|18043.68|10
1622729420000|2021-06-03 14:10:20|18167.27|18047.27|18168.1|18048.1|18168.37|18048.37|18166.42|18046.42|10
1622729430000|2021-06-03 14:10:30|18168.83|18048.83|18171.83|18051.83|18171.83|18051.83|18168.83|18048.83|10
1622729440000|2021-06-03 14:10:40|18172.42|18052.42|18172.82|18052.82|18174.28|18054.28|18172.25|18052.25|10
1622729450000|2021-06-03 14:10:50|18173.43|18053.43|18177.28|18057.28|18177.28|18057.28|18173.43|18053.43|10
1622729460000|2021-06-03 14:11:00|18177.96|18057.96|18176.25|18056.25|18177.96|18057.96|18174.6|18054.6|9
1622729470000|2021-06-03 14:11:10|18176.47|18056.47|18177.99|18057.99|18178.17|18058.17|18176.47|18056.47|10
1622729480000|2021-06-03 14:11:20|18178.06|18058.06|18177.62|18057.62|18178.76|18058.76|18177.33|18057.33|10
1622729490000|2021-06-03 14:11:30|18179.33|18059.33|18179.05|18059.05|18181.09|18061.09|18179.05|18059.05|10
1622729500000|2021-06-03 14:11:40|18179.71|18059.71|18185.02|18065.02|18185.02|18065.02|18179.71|18059.71|10
1622729510000|2021-06-03 14:11:50|18186.12|18066.12|18187.19|18067.19|18188.22|18068.22|18186.12|18066.12|10
1622729520000|2021-06-03 14:12:00|18187.06|18067.06|18184.39|18064.39|18187.06|18067.06|18184.39|18064.39|10
1622729530000|2021-06-03 14:12:10|18184.38|18064.38|18180.74|18060.74|18184.38|18064.38|18180.74|18060.74|10
1622729540000|2021-06-03 14:12:20|18180.57|18060.57|18179.95|18059.95|18180.57|18060.57|18179.65|18059.65|10
1622729550000|2021-06-03 14:12:30|18179.96|18059.96|18179.98|18059.98|18180.13|18060.13|18179.34|18059.34|10
1622729560000|2021-06-03 14:12:40|18179.92|18059.92|18182.79|18062.79|18182.79|18062.79|18179.92|18059.92|9
1622729570000|2021-06-03 14:12:50|18182.52|18062.52|18185.2|18065.2|18185.39|18065.39|18182.41|18062.41|10
1622729580000|2021-06-03 14:13:00|18186.37|18066.37|18190.65|18070.65|18190.68|18070.68|18186.37|18066.37|10
1622729590000|2021-06-03 14:13:10|18192.31|18072.31|18194.87|18074.87|18195.95|18075.95|18192.31|18072.31|10
1622729600000|2021-06-03 14:13:20|18195.85|18075.85|18207.51|18087.51|18207.51|18087.51|18195.49|18075.49|10
1622729610000|2021-06-03 14:13:30|18211.05|18091.05|18223.18|18103.18|18223.18|18103.18|18211.05|18091.05|9
1622729620000|2021-06-03 14:13:40|18224.28|18104.28|18226.08|18106.08|18226.08|18106.08|18224.28|18104.28|10
1622729630000|2021-06-03 14:13:50|18227.79|18107.79|18224.33|18104.33|18228.03|18108.03|18224.33|18104.33|10
1622729640000|2021-06-03 14:14:00|18223.28|18103.28|18222.16|18102.16|18224.89|18104.89|18222.16|18102.16|10
1622729650000|2021-06-03 14:14:10|18221.74|18101.74|18212.64|18092.64|18221.74|18101.74|18212.64|18092.64|10
1622729660000|2021-06-03 14:14:20|18213|18093|18208.28|18088.28|18213|18093|18208.28|18088.28|10
1622729670000|2021-06-03 14:14:30|18207.07|18087.07|18199.22|18079.22|18207.67|18087.67|18199.22|18079.22|10
1622729680000|2021-06-03 14:14:40|18198.95|18078.95|18195.75|18075.75|18198.95|18078.95|18195.56|18075.56|10
1622729690000|2021-06-03 14:14:50|18195.6|18075.6|18190.64|18070.64|18195.6|18075.6|18190.41|18070.41|10
1622729700000|2021-06-03 14:15:00|18191.05|18071.05|18199.59|18079.59|18199.59|18079.59|18191.05|18071.05|10
1622729710000|2021-06-03 14:15:10|18199.9|18079.9|18196.92|18076.92|18200.52|18080.52|18196.92|18076.92|10
1622729720000|2021-06-03 14:15:20|18196.66|18076.66|18184.64|18064.64|18196.66|18076.66|18184.27|18064.27|10
1622729730000|2021-06-03 14:15:30|18183.63|18063.63|18179.39|18059.39|18183.63|18063.63|18179.39|18059.39|8
1622729740000|2021-06-03 14:15:40|18178.94|18058.94|18169.57|18049.57|18178.94|18058.94|18169.57|18049.57|10
1622729750000|2021-06-03 14:15:50|18169.99|18049.99|18165.98|18045.98|18170.54|18050.54|18165.98|18045.98|10
1622729760000|2021-06-03 14:16:00|18163.61|18043.61|18159.45|18039.45|18163.61|18043.61|18157.38|18037.38|10
1622729770000|2021-06-03 14:16:10|18159.39|18039.39|18156.64|18036.64|18159.64|18039.64|18156.53|18036.53|10
1622729780000|2021-06-03 14:16:20|18157.07|18037.07|18155.67|18035.67|18157.71|18037.71|18155.67|18035.67|10
1622729790000|2021-06-03 14:16:30|18155.78|18035.78|18149.85|18029.85|18155.78|18035.78|18149.85|18029.85|10
1622729800000|2021-06-03 14:16:40|18149.12|18029.12|18143.94|18023.94|18149.12|18029.12|18143.94|18023.94|10
1622729810000|2021-06-03 14:16:50|18143.71|18023.71|18134.47|18014.47|18143.71|18023.71|18134.47|18014.47|10
1622729820000|2021-06-03 14:17:00|18133.15|18013.15|18119.4|17999.4|18133.67|18013.67|18119.4|17999.4|10
1622729830000|2021-06-03 14:17:10|18117.57|17997.57|18100.44|17980.44|18118.15|17998.15|18100.44|17980.44|10
1622729840000|2021-06-03 14:17:20|18099.47|17979.47|18095.94|17975.94|18099.49|17979.49|18095.94|17975.94|10
1622729850000|2021-06-03 14:17:30|18095.82|17975.82|18092.96|17972.96|18096.06|17976.06|18092.92|17972.92|10
1622729860000|2021-06-03 14:17:40|18092.71|17972.71|18087.79|17967.79|18092.71|17972.71|18087.79|17967.79|9
1622729870000|2021-06-03 14:17:50|18086.66|17966.66|18086.06|17966.06|18087.1|17967.1|18085.99|17965.99|10
1622729880000|2021-06-03 14:18:00|18086.05|17966.05|18087.67|17967.67|18088|17968|18084.74|17964.74|10
1622729890000|2021-06-03 14:18:10|18087.74|17967.74|18088.3|17968.3|18089.66|17969.66|18087.74|17967.74|10
1622729900000|2021-06-03 14:18:20|18088.33|17968.33|18085.54|17965.54|18088.81|17968.81|18084.8|17964.8|10
1622729910000|2021-06-03 14:18:30|18085.58|17965.58|18077.93|17957.93|18085.58|17965.58|18077.93|17957.93|10
1622729920000|2021-06-03 14:18:40|18077.52|17957.52|18060.07|17940.07|18077.52|17957.52|18060.07|17940.07|10
1622729930000|2021-06-03 14:18:50|18060.12|17940.12|18050.14|17930.14|18060.12|17940.12|18049.16|17929.16|10
1622729940000|2021-06-03 14:19:00|18050.54|17930.54|18052.15|17932.15|18052.77|17932.77|18050.15|17930.15|10
1622729950000|2021-06-03 14:19:10|18052.39|17932.39|18056.16|17936.16|18056.16|17936.16|18052.39|17932.39|10
1622729960000|2021-06-03 14:19:20|18055.48|17935.48|18053.94|17933.94|18055.66|17935.66|18052.34|17932.34|10
1622729970000|2021-06-03 14:19:30|18053.26|17933.26|18048.57|17928.57|18053.26|17933.26|18048.02|17928.02|10
1622729980000|2021-06-03 14:19:40|18050.19|17930.19|18052|17932|18052|17932|18049.97|17929.97|10
1622729990000|2021-06-03 14:19:50|18052.29|17932.29|18054.88|17934.88|18054.88|17934.88|18051.09|17931.09|9
1622730000000|2021-06-03 14:20:00|18055.99|17935.99|18059.08|17939.08|18059.66|17939.66|18055.88|17935.88|10
1622730010000|2021-06-03 14:20:10|18059.75|17939.75|18056.9|17936.9|18059.88|17939.88|18056.9|17936.9|10
1622730020000|2021-06-03 14:20:20|18056.73|17936.73|18056.35|17936.35|18057.18|17937.18|18056.05|17936.05|9
1622730030000|2021-06-03 14:20:30|18055.43|17935.43|18034.34|17914.34|18055.43|17935.43|18034.34|17914.34|10
1622730040000|2021-06-03 14:20:40|18033.2|17913.2|18024.08|17904.08|18033.2|17913.2|18024.08|17904.08|10
1622730050000|2021-06-03 14:20:50|18022.49|17902.49|18028.2|17908.2|18028.2|17908.2|18021.83|17901.83|10
1622730060000|2021-06-03 14:21:00|18028.19|17908.19|18046.69|17926.69|18046.69|17926.69|18028.19|17908.19|10
1622730070000|2021-06-03 14:21:10|18047.34|17927.34|18045.93|17925.93|18051.53|17931.53|18045.93|17925.93|10
1622730080000|2021-06-03 14:21:20|18045.33|17925.33|18039.14|17919.14|18045.33|17925.33|18038.5|17918.5|10
1622730090000|2021-06-03 14:21:30|18039.5|17919.5|18036.04|17916.04|18039.5|17919.5|18036.04|17916.04|10
1622730100000|2021-06-03 14:21:40|18035.37|17915.37|18032.23|17912.23|18035.37|17915.37|18032.23|17912.23|10
1622730110000|2021-06-03 14:21:50|18032.49|17912.49|18029.41|17909.41|18032.49|17912.49|18029.2|17909.2|10
1622730120000|2021-06-03 14:22:00|18029.16|17909.16|18029.68|17909.68|18030.27|17910.27|18028.2|17908.2|10
1622730130000|2021-06-03 14:22:10|18030.99|17910.99|18038.24|17918.24|18038.24|17918.24|18030.99|17910.99|10
1622730140000|2021-06-03 14:22:20|18038.25|17918.25|18042.41|17922.41|18042.41|17922.41|18038.25|17918.25|10
1622730150000|2021-06-03 14:22:30|18042.76|17922.76|18038.78|17918.78|18042.76|17922.76|18038.78|17918.78|10
1622730160000|2021-06-03 14:22:40|18039.11|17919.11|18041.39|17921.39|18041.42|17921.42|18039.11|17919.11|10
1622730170000|2021-06-03 14:22:50|18041.55|17921.55|18045.79|17925.79|18045.79|17925.79|18041.55|17921.55|10
1622730180000|2021-06-03 14:23:00|18045.94|17925.94|18053.84|17933.84|18053.84|17933.84|18045.94|17925.94|10
1622730190000|2021-06-03 14:23:10|18055.39|17935.39|18064.72|17944.72|18064.72|17944.72|18055.39|17935.39|10
1622730200000|2021-06-03 14:23:20|18065.85|17945.85|18071.99|17951.99|18071.99|17951.99|18065.85|17945.85|10
1622730210000|2021-06-03 14:23:30|18072|17952|18079.66|17959.66|18080.58|17960.58|18072|17952|10
1622730220000|2021-06-03 14:23:40|18079.76|17959.76|18078.1|17958.1|18080.32|17960.32|18077.12|17957.12|10
1622730230000|2021-06-03 14:23:50|18077.81|17957.81|18079.51|17959.51|18080.03|17960.03|18076.16|17956.16|10
1622730240000|2021-06-03 14:24:00|18079.63|17959.63|18086.94|17966.94|18086.94|17966.94|18079.63|17959.63|9
1622730250000|2021-06-03 14:24:10|18087.79|17967.79|18090.12|17970.12|18090.6|17970.6|18087.79|17967.79|10
1622730260000|2021-06-03 14:24:20|18088.87|17968.87|18085.21|17965.21|18088.87|17968.87|18085.21|17965.21|9
1622730270000|2021-06-03 14:24:30|18084.79|17964.79|18086.52|17966.52|18086.52|17966.52|18084.38|17964.38|10
1622730280000|2021-06-03 14:24:40|18086.42|17966.42|18085.59|17965.59|18086.42|17966.42|18085.52|17965.52|10
1622730290000|2021-06-03 14:24:50|18085.38|17965.38|18087.96|17967.96|18087.96|17967.96|18085.28|17965.28|10
1622730300000|2021-06-03 14:25:00|18088.82|17968.82|18094.51|17974.51|18094.51|17974.51|18088.66|17968.66|10
1622730310000|2021-06-03 14:25:10|18094.48|17974.48|18086.02|17966.02|18094.48|17974.48|18086.02|17966.02|10
1622730320000|2021-06-03 14:25:20|18086.45|17966.45|18082.97|17962.97|18086.45|17966.45|18082.97|17962.97|10
1622730330000|2021-06-03 14:25:30|18083.16|17963.16|18085.34|17965.34|18085.34|17965.34|18083.16|17963.16|10
1622730340000|2021-06-03 14:25:40|18085.17|17965.17|18091.49|17971.49|18091.49|17971.49|18085.17|17965.17|10
1622730350000|2021-06-03 14:25:50|18091.4|17971.4|18099.24|17979.24|18099.24|17979.24|18091.4|17971.4|10
1622730360000|2021-06-03 14:26:00|18099.21|17979.21|18100.95|17980.95|18100.95|17980.95|18099.01|17979.01|10
1622730370000|2021-06-03 14:26:10|18102.39|17982.39|18113.96|17993.96|18113.96|17993.96|18102.39|17982.39|10
1622730380000|2021-06-03 14:26:20|18114.14|17994.14|18113.39|17993.39|18114.14|17994.14|18112.64|17992.64|10
1622730390000|2021-06-03 14:26:30|18114.17|17994.17|18117.98|17997.98|18117.98|17997.98|18114.17|17994.17|10
1622730400000|2021-06-03 14:26:40|18117.08|17997.08|18116.68|17996.68|18117.82|17997.82|18116.5|17996.5|10
1622730410000|2021-06-03 14:26:50|18116.77|17996.77|18118.2|17998.2|18118.2|17998.2|18116.73|17996.73|10
1622730420000|2021-06-03 14:27:00|18119.64|17999.64|18119.12|17999.12|18121.56|18001.56|18119.12|17999.12|10
1622730430000|2021-06-03 14:27:10|18119.74|17999.74|18115.93|17995.93|18119.74|17999.74|18115.93|17995.93|10
1622730440000|2021-06-03 14:27:20|18115.7|17995.7|18114.16|17994.16|18115.7|17995.7|18114.12|17994.12|10
1622730450000|2021-06-03 14:27:30|18114.75|17994.75|18111.59|17991.59|18114.75|17994.75|18111.58|17991.58|10
1622730460000|2021-06-03 14:27:40|18112.65|17992.65|18113.97|17993.97|18113.97|17993.97|18111.43|17991.43|10
1622730470000|2021-06-03 14:27:50|18114.69|17994.69|18112.14|17992.14|18114.86|17994.86|18112.14|17992.14|10
1622730480000|2021-06-03 14:28:00|18112.27|17992.27|18106.83|17986.83|18112.81|17992.81|18106.83|17986.83|10
1622730490000|2021-06-03 14:28:10|18106.59|17986.59|18096.45|17976.45|18106.59|17986.59|18096.45|17976.45|10
1622730500000|2021-06-03 14:28:20|18093.69|17973.69|18089.42|17969.42|18094.82|17974.82|18089.04|17969.04|10
1622730510000|2021-06-03 14:28:30|18089.1|17969.1|18084.92|17964.92|18089.1|17969.1|18084.92|17964.92|10
1622730520000|2021-06-03 14:28:40|18084.4|17964.4|18072.37|17952.37|18084.54|17964.54|18072.37|17952.37|10
1622730530000|2021-06-03 14:28:50|18073.06|17953.06|18070.9|17950.9|18073.27|17953.27|18070.73|17950.73|10
1622730540000|2021-06-03 14:29:00|18070.85|17950.85|18072.85|17952.85|18073.2|17953.2|18070.85|17950.85|10
1622730550000|2021-06-03 14:29:10|18072.68|17952.68|18067.53|17947.53|18073.01|17953.01|18067.53|17947.53|9
1622730560000|2021-06-03 14:29:20|18066.24|17946.24|18063.1|17943.1|18066.24|17946.24|18063.09|17943.09|10
1622730570000|2021-06-03 14:29:30|18062.99|17942.99|18058.37|17938.37|18062.99|17942.99|18058.37|17938.37|10
1622730580000|2021-06-03 14:29:40|18057.64|17937.64|18049.41|17929.41|18057.85|17937.85|18049.41|17929.41|10
1622730590000|2021-06-03 14:29:50|18050.38|17930.38|18053.6|17933.6|18053.6|17933.6|18050.38|17930.38|10
1622730600000|2021-06-03 14:30:00|18054.73|17934.73|18058.19|17938.19|18059.83|17939.83|18054.73|17934.73|10
1622730610000|2021-06-03 14:30:10|18058.95|17938.95|18050.38|17930.38|18058.95|17938.95|18050.38|17930.38|10
1622730620000|2021-06-03 14:30:20|18050.51|17930.51|18047.65|17927.65|18050.51|17930.51|18047.51|17927.51|9
1622730630000|2021-06-03 14:30:30|18045.79|17925.79|18042.46|17922.46|18045.91|17925.91|18042.02|17922.02|10
1622730640000|2021-06-03 14:30:40|18043.74|17923.74|18051.34|17931.34|18051.34|17931.34|18043.37|17923.37|10
1622730650000|2021-06-03 14:30:50|18051.06|17931.06|18059.28|17939.28|18059.28|17939.28|18051.06|17931.06|10
1622730660000|2021-06-03 14:31:00|18061.69|17941.69|18081.08|17961.08|18081.61|17961.61|18061.69|17941.69|10
1622730670000|2021-06-03 14:31:10|18080.65|17960.65|18092.13|17972.13|18092.13|17972.13|18080.65|17960.65|10
1622730680000|2021-06-03 14:31:20|18093.52|17973.52|18104.76|17984.76|18104.76|17984.76|18093.52|17973.52|10
1622730690000|2021-06-03 14:31:30|18104|17984|18105.64|17985.64|18105.88|17985.88|18103.82|17983.82|10
1622730700000|2021-06-03 14:31:40|18106.08|17986.08|18105.54|17985.54|18106.15|17986.15|18104.85|17984.85|10
1622730710000|2021-06-03 14:31:50|18105.47|17985.47|18102.8|17982.8|18105.5|17985.5|18101.93|17981.93|10
1622730720000|2021-06-03 14:32:00|18102.85|17982.85|18104|17984|18107.94|17987.94|18102.83|17982.83|10
1622730730000|2021-06-03 14:32:10|18103.49|17983.49|18104.47|17984.47|18105.1|17985.1|18101.49|17981.49|10
1622730740000|2021-06-03 14:32:20|18105.82|17985.82|18108.03|17988.03|18108.03|17988.03|18105.66|17985.66|10
1622730750000|2021-06-03 14:32:30|18108.37|17988.37|18113.63|17993.63|18113.63|17993.63|18108.34|17988.34|10
1622730760000|2021-06-03 14:32:40|18113.99|17993.99|18118.98|17998.98|18118.98|17998.98|18113.77|17993.77|10
1622730770000|2021-06-03 14:32:50|18121.89|18001.89|18126.09|18006.09|18126.09|18006.09|18121.89|18001.89|10
1622730780000|2021-06-03 14:33:00|18126.99|18006.99|18132.95|18012.95|18132.95|18012.95|18126.99|18006.99|10
1622730790000|2021-06-03 14:33:10|18134.22|18014.22|18141.05|18021.05|18141.05|18021.05|18134.22|18014.22|10
1622730800000|2021-06-03 14:33:20|18141.2|18021.2|18142.48|18022.48|18142.48|18022.48|18141.2|18021.2|10
1622730810000|2021-06-03 14:33:30|18142.6|18022.6|18140.96|18020.96|18143.51|18023.51|18140.96|18020.96|10
1622730820000|2021-06-03 14:33:40|18140.02|18020.02|18135.12|18015.12|18140.02|18020.02|18134.96|18014.96|10
1622730830000|2021-06-03 14:33:50|18135.34|18015.34|18133.43|18013.43|18136.31|18016.31|18133.43|18013.43|10
1622730840000|2021-06-03 14:34:00|18133.08|18013.08|18120.93|18000.93|18133.13|18013.13|18120.93|18000.93|10
1622730850000|2021-06-03 14:34:10|18120.74|18000.74|18115.42|17995.42|18120.74|18000.74|18115.42|17995.42|10
1622730860000|2021-06-03 14:34:20|18113.31|17993.31|18112.87|17992.87|18113.31|17993.31|18110.9|17990.9|10
1622730870000|2021-06-03 14:34:30|18113.63|17993.63|18115.08|17995.08|18115.59|17995.59|18112.35|17992.35|10
1622730880000|2021-06-03 14:34:40|18115.86|17995.86|18114.29|17994.29|18116.35|17996.35|18114.29|17994.29|10
1622730890000|2021-06-03 14:34:50|18115.3|17995.3|18114.96|17994.96|18121.89|18001.89|18114.96|17994.96|10
1622730900000|2021-06-03 14:35:00|18117.53|17997.53|18125.04|18005.04|18125.04|18005.04|18117.53|17997.53|9
1622730910000|2021-06-03 14:35:10|18126.04|18006.04|18130.64|18010.64|18130.68|18010.68|18126.04|18006.04|10
1622730920000|2021-06-03 14:35:20|18131.09|18011.09|18132.87|18012.87|18133.7|18013.7|18131.09|18011.09|10
1622730930000|2021-06-03 14:35:30|18132.48|18012.48|18134.1|18014.1|18134.1|18014.1|18132.15|18012.15|10
1622730940000|2021-06-03 14:35:40|18134.5|18014.5|18136.13|18016.13|18136.13|18016.13|18134.46|18014.46|10
1622730950000|2021-06-03 14:35:50|18136.34|18016.34|18139.87|18019.87|18139.87|18019.87|18136.34|18016.34|10
1622730960000|2021-06-03 14:36:00|18140.01|18020.01|18140.25|18020.25|18140.25|18020.25|18138.37|18018.37|10
1622730970000|2021-06-03 14:36:10|18140.93|18020.93|18142.8|18022.8|18142.96|18022.96|18140.93|18020.93|10
1622730980000|2021-06-03 14:36:20|18143.05|18023.05|18143.98|18023.98|18144.38|18024.38|18142.95|18022.95|10
1622730990000|2021-06-03 14:36:30|18144.27|18024.27|18143.56|18023.56|18144.74|18024.74|18143.47|18023.47|10
1622731000000|2021-06-03 14:36:40|18141.99|18021.99|18132.88|18012.88|18141.99|18021.99|18132.88|18012.88|10
1622731010000|2021-06-03 14:36:50|18130.96|18010.96|18125.35|18005.35|18130.96|18010.96|18124.66|18004.66|10
1622731020000|2021-06-03 14:37:00|18125.13|18005.13|18118.93|17998.93|18126.38|18006.38|18118.93|17998.93|10
1622731030000|2021-06-03 14:37:10|18118.08|17998.08|18116.64|17996.64|18118.34|17998.34|18115.95|17995.95|10
1622731040000|2021-06-03 14:37:20|18114.7|17994.7|18114.14|17994.14|18117.82|17997.82|18114.14|17994.14|10
1622731050000|2021-06-03 14:37:30|18113.99|17993.99|18114.92|17994.92|18115.97|17995.97|18113.9|17993.9|10
1622731060000|2021-06-03 14:37:40|18114.7|17994.7|18118.97|17998.97|18118.97|17998.97|18114.7|17994.7|10
1622731070000|2021-06-03 14:37:50|18120.94|18000.94|18121.5|18001.5|18122.03|18002.03|18120.94|18000.94|10
1622731080000|2021-06-03 14:38:00|18121.66|18001.66|18119.01|17999.01|18121.86|18001.86|18119.01|17999.01|10
1622731090000|2021-06-03 14:38:10|18119.7|17999.7|18120.16|18000.16|18121.38|18001.38|18119.48|17999.48|10
1622731100000|2021-06-03 14:38:20|18118.26|17998.26|18113.48|17993.48|18118.26|17998.26|18113.48|17993.48|10
1622731110000|2021-06-03 14:38:30|18113.2|17993.2|18111.89|17991.89|18115.21|17995.21|18111.89|17991.89|10
1622731120000|2021-06-03 14:38:40|18111.49|17991.49|18110.57|17990.57|18111.49|17991.49|18109.52|17989.52|10
1622731130000|2021-06-03 14:38:50|18110.48|17990.48|18108.48|17988.48|18110.94|17990.94|18108.24|17988.24|10
1622731140000|2021-06-03 14:39:00|18108.22|17988.22|18107.55|17987.55|18108.56|17988.56|18106.91|17986.91|10
1622731150000|2021-06-03 14:39:10|18107.66|17987.66|18105.67|17985.67|18107.66|17987.66|18104.21|17984.21|10
1622731160000|2021-06-03 14:39:20|18105.75|17985.75|18105.92|17985.92|18106.09|17986.09|18105.08|17985.08|10
1622731170000|2021-06-03 14:39:30|18105.79|17985.79|18114.92|17994.92|18114.92|17994.92|18105.79|17985.79|10
1622731180000|2021-06-03 14:39:40|18115.59|17995.59|18121.76|18001.76|18121.76|18001.76|18115.59|17995.59|10
1622731190000|2021-06-03 14:39:50|18121.5|18001.5|18119.09|17999.09|18122.07|18002.07|18118.64|17998.64|10
1622731200000|2021-06-03 14:40:00|18119.29|17999.29|18125.38|18005.38|18125.38|18005.38|18118.77|17998.77|10
1622731210000|2021-06-03 14:40:10|18125.76|18005.76|18128.48|18008.48|18128.48|18008.48|18125.76|18005.76|9
1622731220000|2021-06-03 14:40:20|18128.56|18008.56|18128.69|18008.69|18128.69|18008.69|18127.8|18007.8|9
1622731230000|2021-06-03 14:40:30|18128.67|18008.67|18130.34|18010.34|18130.34|18010.34|18127.49|18007.49|9
1622731240000|2021-06-03 14:40:40|18129.55|18009.55|18130.61|18010.61|18131.33|18011.33|18128.4|18008.4|10
1622731250000|2021-06-03 14:40:50|18130.86|18010.86|18127.79|18007.79|18130.86|18010.86|18127.79|18007.79|10
1622731260000|2021-06-03 14:41:00|18126.36|18006.36|18120.8|18000.8|18126.36|18006.36|18120.68|18000.68|10
1622731270000|2021-06-03 14:41:10|18120.99|18000.99|18115.81|17995.81|18120.99|18000.99|18115.81|17995.81|10
1622731280000|2021-06-03 14:41:20|18114.45|17994.45|18110.17|17990.17|18114.45|17994.45|18110.17|17990.17|10
1622731290000|2021-06-03 14:41:30|18109.9|17989.9|18104.75|17984.75|18109.9|17989.9|18104.46|17984.46|10
1622731300000|2021-06-03 14:41:40|18103.81|17983.81|18102.3|17982.3|18103.98|17983.98|18101.68|17981.68|10
1622731310000|2021-06-03 14:41:50|18102.54|17982.54|18101.52|17981.52|18102.54|17982.54|18100.6|17980.6|10
1622731320000|2021-06-03 14:42:00|18099.73|17979.73|18096.41|17976.41|18099.73|17979.73|18096.03|17976.03|10
1622731330000|2021-06-03 14:42:10|18096.77|17976.77|18091.15|17971.15|18097.23|17977.23|18091.15|17971.15|10
1622731340000|2021-06-03 14:42:20|18089.23|17969.23|18089.53|17969.53|18089.53|17969.53|18088.77|17968.77|10
1622731350000|2021-06-03 14:42:30|18088.49|17968.49|18089.93|17969.93|18090.41|17970.41|18088.41|17968.41|10
1622731360000|2021-06-03 14:42:40|18090.2|17970.2|18090.52|17970.52|18091.1|17971.1|18090.08|17970.08|10
1622731370000|2021-06-03 14:42:50|18091.13|17971.13|18090.69|17970.69|18091.13|17971.13|18088.86|17968.86|10
1622731380000|2021-06-03 14:43:00|18090.36|17970.36|18096.61|17976.61|18096.61|17976.61|18090.36|17970.36|10
1622731390000|2021-06-03 14:43:10|18096.62|17976.62|18098.9|17978.9|18099.07|17979.07|18096.62|17976.62|10
1622731400000|2021-06-03 14:43:20|18100.28|17980.28|18105.47|17985.47|18105.47|17985.47|18100.28|17980.28|10
1622731410000|2021-06-03 14:43:30|18106.03|17986.03|18105.28|17985.28|18106.03|17986.03|18103.46|17983.46|10
1622731420000|2021-06-03 14:43:40|18105.99|17985.99|18105.72|17985.72|18105.99|17985.99|18103.63|17983.63|10
1622731430000|2021-06-03 14:43:50|18105.98|17985.98|18107.93|17987.93|18107.99|17987.99|18105.81|17985.81|9
1622731440000|2021-06-03 14:44:00|18107.78|17987.78|18108.56|17988.56|18108.56|17988.56|18107.31|17987.31|10
1622731450000|2021-06-03 14:44:10|18108.44|17988.44|18108.56|17988.56|18108.76|17988.76|18107.83|17987.83|10
1622731460000|2021-06-03 14:44:20|18108.7|17988.7|18107.68|17987.68|18108.7|17988.7|18107.48|17987.48|10
1622731470000|2021-06-03 14:44:30|18107.69|17987.69|18109.38|17989.38|18109.38|17989.38|18107|17987|10
1622731480000|2021-06-03 14:44:40|18110.03|17990.03|18112.49|17992.49|18112.49|17992.49|18110.03|17990.03|10
1622731490000|2021-06-03 14:44:50|18112.38|17992.38|18117.05|17997.05|18117.12|17997.12|18112.38|17992.38|9
1622731500000|2021-06-03 14:45:00|18117.2|17997.2|18120.64|18000.64|18120.64|18000.64|18117.2|17997.2|10
1622731510000|2021-06-03 14:45:10|18120.96|18000.96|18124.67|18004.67|18124.94|18004.94|18120.96|18000.96|9
1622731520000|2021-06-03 14:45:20|18125|18005|18123.62|18003.62|18125.38|18005.38|18123.62|18003.62|10
1622731530000|2021-06-03 14:45:30|18123.79|18003.79|18114.73|17994.73|18123.79|18003.79|18114.73|17994.73|10
1622731540000|2021-06-03 14:45:40|18113.96|17993.96|18110.6|17990.6|18113.96|17993.96|18110.6|17990.6|10
1622731550000|2021-06-03 14:45:50|18110.21|17990.21|18103.29|17983.29|18110.21|17990.21|18103.29|17983.29|9
1622731560000|2021-06-03 14:46:00|18102.79|17982.79|18101.75|17981.75|18103.51|17983.51|18101.43|17981.43|9
1622731570000|2021-06-03 14:46:10|18101.63|17981.63|18100.65|17980.65|18101.94|17981.94|18100.11|17980.11|10
1622731580000|2021-06-03 14:46:20|18100.66|17980.66|18098.05|17978.05|18100.77|17980.77|18098.05|17978.05|9
1622731590000|2021-06-03 14:46:30|18096.63|17976.63|18091.91|17971.91|18096.63|17976.63|18091.91|17971.91|9
1622731600000|2021-06-03 14:46:40|18091.05|17971.05|18082.72|17962.72|18091.05|17971.05|18082.72|17962.72|10
1622731610000|2021-06-03 14:46:50|18082.37|17962.37|18081.46|17961.46|18082.61|17962.61|18081.35|17961.35|10
1622731620000|2021-06-03 14:47:00|18081.93|17961.93|18075.76|17955.76|18082.94|17962.94|18075.76|17955.76|10
1622731630000|2021-06-03 14:47:10|18075.6|17955.6|18072.16|17952.16|18075.6|17955.6|18072.16|17952.16|10
1622731640000|2021-06-03 14:47:20|18073.01|17953.01|18076.21|17956.21|18076.21|17956.21|18071.76|17951.76|10
1622731650000|2021-06-03 14:47:30|18077.85|17957.85|18080.98|17960.98|18080.98|17960.98|18077.62|17957.62|10
1622731660000|2021-06-03 14:47:40|18081.81|17961.81|18084.58|17964.58|18084.58|17964.58|18081.21|17961.21|10
1622731670000|2021-06-03 14:47:50|18085.38|17965.38|18089.96|17969.96|18089.96|17969.96|18085.38|17965.38|10
1622731680000|2021-06-03 14:48:00|18090.86|17970.86|18099.96|17979.96|18100.01|17980.01|18090.86|17970.86|9
1622731690000|2021-06-03 14:48:10|18099.98|17979.98|18101.09|17981.09|18101.37|17981.37|18099.98|17979.98|10
1622731700000|2021-06-03 14:48:20|18102.05|17982.05|18104.19|17984.19|18104.61|17984.61|18102.05|17982.05|10
1622731710000|2021-06-03 14:48:30|18104.59|17984.59|18107.93|17987.93|18107.93|17987.93|18104.59|17984.59|9
1622731720000|2021-06-03 14:48:40|18107.94|17987.94|18109.18|17989.18|18109.31|17989.31|18107.94|17987.94|10
1622731730000|2021-06-03 14:48:50|18109.58|17989.58|18109.37|17989.37|18109.81|17989.81|18109.01|17989.01|10
1622731740000|2021-06-03 14:49:00|18109.69|17989.69|18109.17|17989.17|18110.15|17990.15|18108.65|17988.65|10
1622731750000|2021-06-03 14:49:10|18108.82|17988.82|18110.18|17990.18|18110.18|17990.18|18108.5|17988.5|10
1622731760000|2021-06-03 14:49:20|18111.15|17991.15|18112.35|17992.35|18112.35|17992.35|18111.15|17991.15|10
1622731770000|2021-06-03 14:49:30|18112.72|17992.72|18114.46|17994.46|18114.63|17994.63|18112.72|17992.72|10
1622731780000|2021-06-03 14:49:40|18114.89|17994.89|18115.53|17995.53|18115.65|17995.65|18114.89|17994.89|9
1622731790000|2021-06-03 14:49:50|18115.07|17995.07|18113.99|17993.99|18115.77|17995.77|18113.99|17993.99|10
1622731800000|2021-06-03 14:50:00|18114.64|17994.64|18115.31|17995.31|18115.78|17995.78|18114.54|17994.54|10
1622731810000|2021-06-03 14:50:10|18115.64|17995.64|18113.56|17993.56|18115.64|17995.64|18113.43|17993.43|10
1622731820000|2021-06-03 14:50:20|18113.94|17993.94|18124.22|18004.22|18124.22|18004.22|18113.94|17993.94|10
1622731830000|2021-06-03 14:50:30|18127.92|18007.92|18145.29|18025.29|18145.29|18025.29|18127.92|18007.92|10
1622731840000|2021-06-03 14:50:40|18145.61|18025.61|18150.25|18030.25|18150.38|18030.38|18145.61|18025.61|10
1622731850000|2021-06-03 14:50:50|18151.9|18031.9|18156.34|18036.34|18156.34|18036.34|18151.88|18031.88|10
1622731860000|2021-06-03 14:51:00|18157.8|18037.8|18169.19|18049.19|18169.19|18049.19|18157.8|18037.8|10
1622731870000|2021-06-03 14:51:10|18169.87|18049.87|18172.24|18052.24|18172.24|18052.24|18169.87|18049.87|10
1622731880000|2021-06-03 14:51:20|18172.94|18052.94|18180.57|18060.57|18180.57|18060.57|18172.94|18052.94|10
1622731890000|2021-06-03 14:51:30|18180.71|18060.71|18176.74|18056.74|18180.71|18060.71|18176.74|18056.74|10
1622731900000|2021-06-03 14:51:40|18176.58|18056.58|18173.97|18053.97|18176.61|18056.61|18173.42|18053.42|10
1622731910000|2021-06-03 14:51:50|18173.31|18053.31|18170.86|18050.86|18173.31|18053.31|18170.43|18050.43|10
1622731920000|2021-06-03 14:52:00|18169.93|18049.93|18169.18|18049.18|18170.68|18050.68|18169.18|18049.18|10
1622731930000|2021-06-03 14:52:10|18168.4|18048.4|18164.35|18044.35|18168.4|18048.4|18164.01|18044.01|10
1622731940000|2021-06-03 14:52:20|18163.35|18043.35|18156.36|18036.36|18163.35|18043.35|18156.36|18036.36|10
1622731950000|2021-06-03 14:52:30|18157.04|18037.04|18156.52|18036.52|18157.35|18037.35|18155.44|18035.44|10
1622731960000|2021-06-03 14:52:40|18156.22|18036.22|18158.13|18038.13|18158.13|18038.13|18156.14|18036.14|9
1622731970000|2021-06-03 14:52:50|18158.18|18038.18|18156.09|18036.09|18158.18|18038.18|18155.93|18035.93|10
1622731980000|2021-06-03 14:53:00|18156.21|18036.21|18161.35|18041.35|18161.35|18041.35|18156.21|18036.21|10
1622731990000|2021-06-03 14:53:10|18161.46|18041.46|18160.48|18040.48|18162.2|18042.2|18160.48|18040.48|10
1622732000000|2021-06-03 14:53:20|18160.75|18040.75|18162.19|18042.19|18162.19|18042.19|18160.72|18040.72|10
1622732010000|2021-06-03 14:53:30|18163.31|18043.31|18167.58|18047.58|18167.59|18047.59|18163.31|18043.31|10
1622732020000|2021-06-03 14:53:40|18167.87|18047.87|18168.49|18048.49|18169.27|18049.27|18167.87|18047.87|10
1622732030000|2021-06-03 14:53:50|18168.05|18048.05|18167.99|18047.99|18168.63|18048.63|18167.77|18047.77|10
1622732040000|2021-06-03 14:54:00|18167.65|18047.65|18166.64|18046.64|18167.65|18047.65|18164.69|18044.69|10
1622732050000|2021-06-03 14:54:10|18169.46|18049.46|18169.51|18049.51|18169.82|18049.82|18168|18048|10
1622732060000|2021-06-03 14:54:20|18169.49|18049.49|18168.29|18048.29|18170.12|18050.12|18168.13|18048.13|10
1622732070000|2021-06-03 14:54:30|18168.87|18048.87|18168.07|18048.07|18168.87|18048.87|18167.68|18047.68|10
1622732080000|2021-06-03 14:54:40|18167.61|18047.61|18169.14|18049.14|18169.52|18049.52|18167.61|18047.61|10
1622732090000|2021-06-03 14:54:50|18169.03|18049.03|18168.79|18048.79|18169.03|18049.03|18168.16|18048.16|10
1622732100000|2021-06-03 14:55:00|18169.41|18049.41|18169.91|18049.91|18170.82|18050.82|18169.41|18049.41|10
1622732110000|2021-06-03 14:55:10|18169.89|18049.89|18168.7|18048.7|18170.2|18050.2|18168.7|18048.7|9
1622732120000|2021-06-03 14:55:20|18168.54|18048.54|18166.91|18046.91|18168.75|18048.75|18166.91|18046.91|10
1622732130000|2021-06-03 14:55:30|18166.71|18046.71|18163.81|18043.81|18166.71|18046.71|18163.81|18043.81|10
1622732140000|2021-06-03 14:55:40|18163.92|18043.92|18162.61|18042.61|18163.92|18043.92|18162.61|18042.61|10
1622732150000|2021-06-03 14:55:50|18162.08|18042.08|18157.32|18037.32|18162.08|18042.08|18157.32|18037.32|10
1622732160000|2021-06-03 14:56:00|18156.89|18036.89|18156.72|18036.72|18156.89|18036.89|18155.91|18035.91|10
1622732170000|2021-06-03 14:56:10|18156.28|18036.28|18156.08|18036.08|18156.77|18036.77|18155.69|18035.69|10
1622732180000|2021-06-03 14:56:20|18155.28|18035.28|18152.36|18032.36|18155.28|18035.28|18152.36|18032.36|10
1622732190000|2021-06-03 14:56:30|18152.58|18032.58|18146.1|18026.1|18152.58|18032.58|18146.1|18026.1|10
1622732200000|2021-06-03 14:56:40|18145.93|18025.93|18142.63|18022.63|18146.47|18026.47|18142.63|18022.63|10
1622732210000|2021-06-03 14:56:50|18141.67|18021.67|18137.61|18017.61|18141.67|18021.67|18137.61|18017.61|10
1622732220000|2021-06-03 14:57:00|18137.28|18017.28|18140.33|18020.33|18140.5|18020.5|18135.32|18015.32|10
1622732230000|2021-06-03 14:57:10|18140.61|18020.61|18135.34|18015.34|18141.5|18021.5|18135.34|18015.34|10
1622732240000|2021-06-03 14:57:20|18134.5|18014.5|18135.19|18015.19|18135.19|18015.19|18133.72|18013.72|10
1622732250000|2021-06-03 14:57:30|18135.68|18015.68|18132.28|18012.28|18135.68|18015.68|18132.28|18012.28|10
1622732260000|2021-06-03 14:57:40|18132.85|18012.85|18130.67|18010.67|18132.94|18012.94|18130.67|18010.67|10
1622732270000|2021-06-03 14:57:50|18130.93|18010.93|18124.06|18004.06|18130.93|18010.93|18123.31|18003.31|9
1622732280000|2021-06-03 14:58:00|18124.56|18004.56|18128.52|18008.52|18128.52|18008.52|18123.56|18003.56|10
1622732290000|2021-06-03 14:58:10|18129.09|18009.09|18128.59|18008.59|18129.09|18009.09|18128.07|18008.07|10
1622732300000|2021-06-03 14:58:20|18129.37|18009.37|18130.55|18010.55|18130.85|18010.85|18129.34|18009.34|10
1622732310000|2021-06-03 14:58:30|18130.56|18010.56|18133.48|18013.48|18133.55|18013.55|18130.14|18010.14|10
1622732320000|2021-06-03 14:58:40|18134.53|18014.53|18140.71|18020.71|18140.71|18020.71|18134.53|18014.53|10
1622732330000|2021-06-03 14:58:50|18145.68|18025.68|18149.86|18029.86|18149.86|18029.86|18145.29|18025.29|10
1622732340000|2021-06-03 14:59:00|18148.97|18028.97|18154.41|18034.41|18154.41|18034.41|18148.74|18028.74|10
1622732350000|2021-06-03 14:59:10|18155.3|18035.3|18157.59|18037.59|18157.59|18037.59|18155.3|18035.3|10
1622732360000|2021-06-03 14:59:20|18158.14|18038.14|18162.29|18042.29|18162.29|18042.29|18158.14|18038.14|10
1622732370000|2021-06-03 14:59:30|18162.88|18042.88|18166.98|18046.98|18166.98|18046.98|18162.88|18042.88|10
1622732380000|2021-06-03 14:59:40|18167.05|18047.05|18169.53|18049.53|18169.53|18049.53|18166.38|18046.38|10
1622732390000|2021-06-03 14:59:50|18169.71|18049.71|18173.63|18053.63|18173.63|18053.63|18169.71|18049.71|10
1622732400000|2021-06-03 15:00:00|18172.8|18052.8|18177.45|18057.45|18177.84|18057.84|18172.38|18052.38|10
1622732410000|2021-06-03 15:00:10|18180.87|18060.87|18185.78|18065.78|18185.92|18065.92|18180.87|18060.87|10
1622732420000|2021-06-03 15:00:20|18186.42|18066.42|18188.31|18068.31|18189.01|18069.01|18186.42|18066.42|10
1622732430000|2021-06-03 15:00:30|18188.67|18068.67|18190|18070|18190.2|18070.2|18188.65|18068.65|8
1622732440000|2021-06-03 15:00:40|18191.74|18071.74|18192.7|18072.7|18193.34|18073.34|18191.74|18071.74|10
1622732450000|2021-06-03 15:00:50|18192.95|18072.95|18189.73|18069.73|18193.42|18073.42|18189.73|18069.73|10
1622732460000|2021-06-03 15:01:00|18189.94|18069.94|18188.55|18068.55|18189.94|18069.94|18188.26|18068.26|10
1622732470000|2021-06-03 15:01:10|18189.4|18069.4|18196.66|18076.66|18196.66|18076.66|18189.4|18069.4|10
1622732480000|2021-06-03 15:01:20|18201.06|18081.06|18206.61|18086.61|18206.61|18086.61|18201.06|18081.06|10
1622732490000|2021-06-03 15:01:30|18206.43|18086.43|18208.84|18088.84|18209.4|18089.4|18206.43|18086.43|10
1622732500000|2021-06-03 15:01:40|18208.82|18088.82|18207.71|18087.71|18209.92|18089.92|18207.34|18087.34|10
1622732510000|2021-06-03 15:01:50|18209.36|18089.36|18212.64|18092.64|18212.64|18092.64|18209.14|18089.14|10
1622732520000|2021-06-03 15:02:00|18213.22|18093.22|18216.34|18096.34|18216.34|18096.34|18213.22|18093.22|10
1622732530000|2021-06-03 15:02:10|18216.36|18096.36|18216.44|18096.44|18216.64|18096.64|18214.75|18094.75|10
1622732540000|2021-06-03 15:02:20|18216.31|18096.31|18223.3|18103.3|18223.3|18103.3|18216.31|18096.31|10
1622732550000|2021-06-03 15:02:30|18224.65|18104.65|18231.4|18111.4|18231.4|18111.4|18224.65|18104.65|10
1622732560000|2021-06-03 15:02:40|18231.31|18111.31|18234.93|18114.93|18234.93|18114.93|18231.31|18111.31|10
1622732570000|2021-06-03 15:02:50|18235.9|18115.9|18236.38|18116.38|18237.05|18117.05|18235.74|18115.74|10
1622732580000|2021-06-03 15:03:00|18236.82|18116.82|18234.95|18114.95|18236.82|18116.82|18234.87|18114.87|10
1622732590000|2021-06-03 15:03:10|18235.06|18115.06|18229.78|18109.78|18235.25|18115.25|18229.78|18109.78|10
1622732600000|2021-06-03 15:03:20|18229.63|18109.63|18226.51|18106.51|18229.63|18109.63|18226.26|18106.26|10
1622732610000|2021-06-03 15:03:30|18226.25|18106.25|18224.06|18104.06|18226.25|18106.25|18224.06|18104.06|10
1622732620000|2021-06-03 15:03:40|18223.51|18103.51|18225.6|18105.6|18225.6|18105.6|18223.51|18103.51|10
1622732630000|2021-06-03 15:03:50|18227.24|18107.24|18229.32|18109.32|18229.32|18109.32|18226.35|18106.35|9
1622732640000|2021-06-03 15:04:00|18230.47|18110.47|18238.07|18118.07|18238.07|18118.07|18230.47|18110.47|10
1622732650000|2021-06-03 15:04:10|18238.59|18118.59|18237.82|18117.82|18238.97|18118.97|18236.78|18116.78|10
1622732660000|2021-06-03 15:04:20|18238.07|18118.07|18240.64|18120.64|18240.64|18120.64|18238.07|18118.07|10
1622732670000|2021-06-03 15:04:30|18240.07|18120.07|18242.38|18122.38|18243.06|18123.06|18240.07|18120.07|10
1622732680000|2021-06-03 15:04:40|18243.04|18123.04|18244.15|18124.15|18244.22|18124.22|18243.04|18123.04|10
1622732690000|2021-06-03 15:04:50|18244.26|18124.26|18244.26|18124.26|18244.57|18124.57|18243.05|18123.05|10
1622732700000|2021-06-03 15:05:00|18244.23|18124.23|18243.14|18123.14|18244.57|18124.57|18243.14|18123.14|9
1622732710000|2021-06-03 15:05:10|18241.89|18121.89|18234.12|18114.12|18241.89|18121.89|18234.12|18114.12|10
1622732720000|2021-06-03 15:05:20|18232.91|18112.91|18229.8|18109.8|18232.91|18112.91|18229.8|18109.8|10
1622732730000|2021-06-03 15:05:30|18229.56|18109.56|18229.28|18109.28|18230.36|18110.36|18229.26|18109.26|10
1622732740000|2021-06-03 15:05:40|18228.64|18108.64|18227.46|18107.46|18228.64|18108.64|18226.85|18106.85|10
1622732750000|2021-06-03 15:05:50|18227.52|18107.52|18228.9|18108.9|18229.37|18109.37|18227.5|18107.5|10
1622732760000|2021-06-03 15:06:00|18228.92|18108.92|18228.71|18108.71|18230.16|18110.16|18227.96|18107.96|10
1622732770000|2021-06-03 15:06:10|18228.42|18108.42|18226.34|18106.34|18228.42|18108.42|18226.34|18106.34|10
1622732780000|2021-06-03 15:06:20|18226.02|18106.02|18222.38|18102.38|18226.06|18106.06|18222.26|18102.26|10
1622732790000|2021-06-03 15:06:30|18221.61|18101.61|18225.34|18105.34|18225.34|18105.34|18221.43|18101.43|10
1622732800000|2021-06-03 15:06:40|18225.15|18105.15|18225.66|18105.66|18225.76|18105.76|18223.98|18103.98|10
1622732810000|2021-06-03 15:06:50|18225.69|18105.69|18224.4|18104.4|18225.69|18105.69|18224|18104|10
1622732820000|2021-06-03 15:07:00|18224.35|18104.35|18224.69|18104.69|18224.79|18104.79|18223.38|18103.38|10
1622732830000|2021-06-03 15:07:10|18225.01|18105.01|18228.05|18108.05|18228.05|18108.05|18225.01|18105.01|10
1622732840000|2021-06-03 15:07:20|18229.84|18109.84|18230.49|18110.49|18230.81|18110.81|18229.74|18109.74|10
1622732850000|2021-06-03 15:07:30|18230.38|18110.38|18232.49|18112.49|18232.89|18112.89|18230.31|18110.31|10
1622732860000|2021-06-03 15:07:40|18232.63|18112.63|18233.04|18113.04|18233.04|18113.04|18232.35|18112.35|10
1622732870000|2021-06-03 15:07:50|18233.42|18113.42|18236.57|18116.57|18236.85|18116.85|18233.42|18113.42|10
1622732880000|2021-06-03 15:08:00|18236.37|18116.37|18239.12|18119.12|18239.54|18119.54|18236.37|18116.37|10
1622732890000|2021-06-03 15:08:10|18238.66|18118.66|18234.01|18114.01|18238.66|18118.66|18234.01|18114.01|10
1622732900000|2021-06-03 15:08:20|18232.52|18112.52|18231.29|18111.29|18232.64|18112.64|18230.86|18110.86|10
1622732910000|2021-06-03 15:08:30|18231.74|18111.74|18229.64|18109.64|18233.12|18113.12|18229.64|18109.64|9
1622732920000|2021-06-03 15:08:40|18230.31|18110.31|18231.23|18111.23|18231.23|18111.23|18229.8|18109.8|10
1622732930000|2021-06-03 15:08:50|18230.99|18110.99|18231.41|18111.41|18231.5|18111.5|18230.59|18110.59|10
1622732940000|2021-06-03 15:09:00|18230.61|18110.61|18233.64|18113.64|18233.77|18113.77|18230.61|18110.61|10
1622732950000|2021-06-03 15:09:10|18233.49|18113.49|18235.83|18115.83|18235.83|18115.83|18233.13|18113.13|10
1622732960000|2021-06-03 15:09:20|18236.15|18116.15|18237.03|18117.03|18237.15|18117.15|18236.15|18116.15|10
1622732970000|2021-06-03 15:09:30|18236.96|18116.96|18235.77|18115.77|18237.1|18117.1|18234.64|18114.64|10
1622732980000|2021-06-03 15:09:40|18235.68|18115.68|18235.28|18115.28|18236.23|18116.23|18235.21|18115.21|9
1622732990000|2021-06-03 15:09:50|18235.14|18115.14|18232.45|18112.45|18235.24|18115.24|18232.45|18112.45|10
1622733000000|2021-06-03 15:10:00|18232.09|18112.09|18232.43|18112.43|18233.19|18113.19|18232.09|18112.09|10
1622733010000|2021-06-03 15:10:10|18232.5|18112.5|18229.38|18109.38|18232.5|18112.5|18229.38|18109.38|10
1622733020000|2021-06-03 15:10:20|18229.35|18109.35|18225.65|18105.65|18229.35|18109.35|18225.65|18105.65|9
1622733030000|2021-06-03 15:10:30|18225.42|18105.42|18223.75|18103.75|18225.42|18105.42|18223.75|18103.75|10
1622733040000|2021-06-03 15:10:40|18223.84|18103.84|18223.39|18103.39|18224.57|18104.57|18223.38|18103.38|10
1622733050000|2021-06-03 15:10:50|18223.29|18103.29|18223.43|18103.43|18223.6|18103.6|18222.64|18102.64|10
1622733060000|2021-06-03 15:11:00|18222.91|18102.91|18223.47|18103.47|18224.24|18104.24|18222.91|18102.91|10
1622733070000|2021-06-03 15:11:10|18223.17|18103.17|18226.89|18106.89|18226.89|18106.89|18223.17|18103.17|10
1622733080000|2021-06-03 15:11:20|18227.01|18107.01|18229.31|18109.31|18229.31|18109.31|18226.49|18106.49|10
1622733090000|2021-06-03 15:11:30|18229.39|18109.39|18228.38|18108.38|18230.02|18110.02|18228.38|18108.38|10
1622733100000|2021-06-03 15:11:40|18227.47|18107.47|18228.57|18108.57|18228.57|18108.57|18227.46|18107.46|10
1622733110000|2021-06-03 15:11:50|18228.88|18108.88|18227.47|18107.47|18229.22|18109.22|18227.47|18107.47|10
1622733120000|2021-06-03 15:12:00|18227.16|18107.16|18228|18108|18228.45|18108.45|18226.8|18106.8|10
1622733130000|2021-06-03 15:12:10|18228.08|18108.08|18227.94|18107.94|18228.08|18108.08|18227.02|18107.02|10
1622733140000|2021-06-03 15:12:20|18228.38|18108.38|18233.31|18113.31|18233.31|18113.31|18228.38|18108.38|10
1622733150000|2021-06-03 15:12:30|18234.32|18114.32|18240.68|18120.68|18240.87|18120.87|18234.32|18114.32|10
1622733160000|2021-06-03 15:12:40|18240.1|18120.1|18241.43|18121.43|18241.43|18121.43|18239.35|18119.35|10
1622733170000|2021-06-03 15:12:50|18241.05|18121.05|18241.23|18121.23|18241.54|18121.54|18241.05|18121.05|10
1622733180000|2021-06-03 15:13:00|18240.87|18120.87|18237.83|18117.83|18241.33|18121.33|18237.83|18117.83|10
1622733190000|2021-06-03 15:13:10|18237.79|18117.79|18239.04|18119.04|18239.04|18119.04|18236.04|18116.04|10
1622733200000|2021-06-03 15:13:20|18239.02|18119.02|18238.18|18118.18|18239.2|18119.2|18238|18118|10
1622733210000|2021-06-03 15:13:30|18237.68|18117.68|18237.35|18117.35|18238.45|18118.45|18236.55|18116.55|10
1622733220000|2021-06-03 15:13:40|18237.97|18117.97|18239.98|18119.98|18239.98|18119.98|18237.42|18117.42|10
1622733230000|2021-06-03 15:13:50|18240.13|18120.13|18244.7|18124.7|18244.7|18124.7|18240.13|18120.13|10
1622733240000|2021-06-03 15:14:00|18249.16|18129.16|18252.62|18132.62|18253.36|18133.36|18249.16|18129.16|10
1622733250000|2021-06-03 15:14:10|18253|18133|18248.18|18128.18|18253.4|18133.4|18248.04|18128.04|9
1622733260000|2021-06-03 15:14:20|18247.36|18127.36|18244.85|18124.85|18247.36|18127.36|18244.25|18124.25|10
1622733270000|2021-06-03 15:14:30|18244.2|18124.2|18242.8|18122.8|18244.2|18124.2|18242.38|18122.38|9
1622733280000|2021-06-03 15:14:40|18242.73|18122.73|18244.01|18124.01|18244.09|18124.09|18242.24|18122.24|10
1622733290000|2021-06-03 15:14:50|18242.88|18122.88|18246.01|18126.01|18246.01|18126.01|18242.87|18122.87|10
1622733300000|2021-06-03 15:15:00|18246.14|18126.14|18248.37|18128.37|18248.59|18128.59|18245.86|18125.86|10
1622733310000|2021-06-03 15:15:10|18248.44|18128.44|18244.47|18124.47|18248.89|18128.89|18244.45|18124.45|10
1622733320000|2021-06-03 15:15:20|18244.67|18124.67|18241|18121|18244.67|18124.67|18241|18121|10
1622733330000|2021-06-03 15:15:30|18240.34|18120.34|18232.36|18112.36|18240.34|18120.34|18232.08|18112.08|10
1622733340000|2021-06-03 15:15:40|18232.07|18112.07|18226.57|18106.57|18232.07|18112.07|18226.57|18106.57|10
1622733350000|2021-06-03 15:15:50|18225.22|18105.22|18219.09|18099.09|18225.22|18105.22|18219.09|18099.09|9
1622733360000|2021-06-03 15:16:00|18218.8|18098.8|18211.27|18091.27|18218.93|18098.93|18211.27|18091.27|10
1622733370000|2021-06-03 15:16:10|18211.03|18091.03|18208.22|18088.22|18211.03|18091.03|18208.22|18088.22|10
1622733380000|2021-06-03 15:16:20|18208.14|18088.14|18194.46|18074.46|18208.14|18088.14|18194.46|18074.46|10
1622733390000|2021-06-03 15:16:30|18189.42|18069.42|18184.2|18064.2|18189.42|18069.42|18183.73|18063.73|10
1622733400000|2021-06-03 15:16:40|18184.74|18064.74|18181.73|18061.73|18184.74|18064.74|18181.73|18061.73|10
1622733410000|2021-06-03 15:16:50|18182.26|18062.26|18187.8|18067.8|18187.8|18067.8|18182.26|18062.26|10
1622733420000|2021-06-03 15:17:00|18187.94|18067.94|18188.55|18068.55|18188.55|18068.55|18187.74|18067.74|10
1622733430000|2021-06-03 15:17:10|18188.29|18068.29|18185.85|18065.85|18188.7|18068.7|18185.79|18065.79|10
1622733440000|2021-06-03 15:17:20|18185.86|18065.86|18181.25|18061.25|18185.86|18065.86|18181.25|18061.25|10
1622733450000|2021-06-03 15:17:30|18180.63|18060.63|18178.77|18058.77|18180.75|18060.75|18178.77|18058.77|10
1622733460000|2021-06-03 15:17:40|18178.21|18058.21|18166.95|18046.95|18178.21|18058.21|18166.95|18046.95|10
1622733470000|2021-06-03 15:17:50|18166.81|18046.81|18162.82|18042.82|18166.81|18046.81|18162.82|18042.82|10
1622733480000|2021-06-03 15:18:00|18161.32|18041.32|18157.33|18037.33|18161.32|18041.32|18157.33|18037.33|10
1622733490000|2021-06-03 15:18:10|18157.56|18037.56|18162.26|18042.26|18162.53|18042.53|18157.56|18037.56|10
1622733500000|2021-06-03 15:18:20|18162.21|18042.21|18153.87|18033.87|18162.62|18042.62|18153.87|18033.87|10
1622733510000|2021-06-03 15:18:30|18153.72|18033.72|18146.67|18026.67|18153.72|18033.72|18146.67|18026.67|10
1622733520000|2021-06-03 15:18:40|18146.15|18026.15|18140.09|18020.09|18146.15|18026.15|18139.36|18019.36|10
1622733530000|2021-06-03 15:18:50|18139.77|18019.77|18137.94|18017.94|18140.39|18020.39|18137.94|18017.94|10
1622733540000|2021-06-03 15:19:00|18138.23|18018.23|18134.54|18014.54|18138.45|18018.45|18134.54|18014.54|10
1622733550000|2021-06-03 15:19:10|18135.01|18015.01|18132.13|18012.13|18135.01|18015.01|18132.13|18012.13|9
1622733560000|2021-06-03 15:19:20|18132.39|18012.39|18130.29|18010.29|18132.39|18012.39|18129.73|18009.73|10
1622733570000|2021-06-03 15:19:30|18129.88|18009.88|18129.31|18009.31|18130.18|18010.18|18129.19|18009.19|9
1622733580000|2021-06-03 15:19:40|18128.75|18008.75|18127.39|18007.39|18129.33|18009.33|18127.18|18007.18|10
1622733590000|2021-06-03 15:19:50|18126.67|18006.67|18129.11|18009.11|18129.11|18009.11|18126.67|18006.67|9
1622733600000|2021-06-03 15:20:00|18129.14|18009.14|18132.39|18012.39|18132.39|18012.39|18129.14|18009.14|9
1622733610000|2021-06-03 15:20:10|18131.87|18011.87|18135.91|18015.91|18135.91|18015.91|18131.87|18011.87|10
1622733620000|2021-06-03 15:20:20|18136.25|18016.25|18132.26|18012.26|18136.28|18016.28|18132.26|18012.26|9
1622733630000|2021-06-03 15:20:30|18131.54|18011.54|18128.59|18008.59|18131.62|18011.62|18128.28|18008.28|10
1622733640000|2021-06-03 15:20:40|18128.55|18008.55|18128.83|18008.83|18128.83|18008.83|18127.18|18007.18|10
1622733650000|2021-06-03 15:20:50|18128.69|18008.69|18128.31|18008.31|18128.69|18008.69|18127.69|18007.69|10
1622733660000|2021-06-03 15:21:00|18128.45|18008.45|18129.55|18009.55|18129.55|18009.55|18128.17|18008.17|9
1622733670000|2021-06-03 15:21:10|18129.49|18009.49|18127.56|18007.56|18129.49|18009.49|18127.25|18007.25|10
1622733680000|2021-06-03 15:21:20|18128.58|18008.58|18129.85|18009.85|18129.87|18009.87|18128.29|18008.29|10
1622733690000|2021-06-03 15:21:30|18129.47|18009.47|18131.91|18011.91|18131.91|18011.91|18129.47|18009.47|10
1622733700000|2021-06-03 15:21:40|18132.49|18012.49|18132.43|18012.43|18134.29|18014.29|18132.43|18012.43|10
1622733710000|2021-06-03 15:21:50|18132.59|18012.59|18130.73|18010.73|18132.59|18012.59|18130.66|18010.66|10
1622733720000|2021-06-03 15:22:00|18130.74|18010.74|18119.72|17999.72|18130.74|18010.74|18119.72|17999.72|9
1622733730000|2021-06-03 15:22:10|18120.83|18000.83|18115.74|17995.74|18120.83|18000.83|18115.74|17995.74|10
1622733740000|2021-06-03 15:22:20|18114.79|17994.79|18107.49|17987.49|18114.79|17994.79|18107.49|17987.49|9
1622733750000|2021-06-03 15:22:30|18107.82|17987.82|18112.41|17992.41|18113.8|17993.8|18107.82|17987.82|9
1622733760000|2021-06-03 15:22:40|18113.32|17993.32|18115.6|17995.6|18116.28|17996.28|18113.32|17993.32|10
1622733770000|2021-06-03 15:22:50|18115.51|17995.51|18118.86|17998.86|18118.86|17998.86|18115.51|17995.51|10
1622733780000|2021-06-03 15:23:00|18118.89|17998.89|18117.04|17997.04|18118.89|17998.89|18116.52|17996.52|10
1622733790000|2021-06-03 15:23:10|18117.09|17997.09|18122.49|18002.49|18122.49|18002.49|18117.09|17997.09|10
1622733800000|2021-06-03 15:23:20|18123.6|18003.6|18125.52|18005.52|18125.59|18005.59|18123.6|18003.6|10
1622733810000|2021-06-03 15:23:30|18125.72|18005.72|18136.61|18016.61|18136.61|18016.61|18125.72|18005.72|10
1622733820000|2021-06-03 15:23:40|18137.29|18017.29|18141.02|18021.02|18141.02|18021.02|18137.29|18017.29|9
1622733830000|2021-06-03 15:23:50|18141.07|18021.07|18144.12|18024.12|18144.12|18024.12|18141.07|18021.07|10
1622733840000|2021-06-03 15:24:00|18144.17|18024.17|18146.12|18026.12|18146.68|18026.68|18144.17|18024.17|10
1622733850000|2021-06-03 15:24:10|18146.51|18026.51|18147.06|18027.06|18147.12|18027.12|18146.04|18026.04|10
1622733860000|2021-06-03 15:24:20|18146.99|18026.99|18147.77|18027.77|18147.81|18027.81|18146.54|18026.54|10
1622733870000|2021-06-03 15:24:30|18148.28|18028.28|18156.39|18036.39|18156.39|18036.39|18148.28|18028.28|9
1622733880000|2021-06-03 15:24:40|18157.54|18037.54|18165.16|18045.16|18165.16|18045.16|18157.3|18037.3|10
1622733890000|2021-06-03 15:24:50|18165.22|18045.22|18166.98|18046.98|18166.98|18046.98|18164.81|18044.81|10
1622733900000|2021-06-03 15:25:00|18166.51|18046.51|18167.19|18047.19|18167.19|18047.19|18166.27|18046.27|10
1622733910000|2021-06-03 15:25:10|18167.33|18047.33|18161.57|18041.57|18167.33|18047.33|18161.57|18041.57|10
1622733920000|2021-06-03 15:25:20|18160.21|18040.21|18158.02|18038.02|18160.68|18040.68|18157.99|18037.99|10
1622733930000|2021-06-03 15:25:30|18159.23|18039.23|18157.98|18037.98|18159.23|18039.23|18157.29|18037.29|9
1622733940000|2021-06-03 15:25:40|18158.2|18038.2|18156.27|18036.27|18158.2|18038.2|18155.74|18035.74|10
1622733950000|2021-06-03 15:25:50|18155.77|18035.77|18154.23|18034.23|18155.77|18035.77|18154.23|18034.23|10
1622733960000|2021-06-03 15:26:00|18154.7|18034.7|18152.52|18032.52|18155.18|18035.18|18152.52|18032.52|8
1622733970000|2021-06-03 15:26:10|18152.94|18032.94|18148.4|18028.4|18152.94|18032.94|18148.4|18028.4|10
1622733980000|2021-06-03 15:26:20|18148.5|18028.5|18143.36|18023.36|18148.5|18028.5|18143.36|18023.36|10
1622733990000|2021-06-03 15:26:30|18143.73|18023.73|18142.1|18022.1|18144|18024|18142.1|18022.1|10
1622734000000|2021-06-03 15:26:40|18142.74|18022.74|18141.9|18021.9|18142.74|18022.74|18141.59|18021.59|10
1622734010000|2021-06-03 15:26:50|18141.53|18021.53|18143.77|18023.77|18143.77|18023.77|18141.53|18021.53|10
1622734020000|2021-06-03 15:27:00|18143.66|18023.66|18140.89|18020.89|18143.78|18023.78|18140.89|18020.89|10
1622734030000|2021-06-03 15:27:10|18139.04|18019.04|18135.17|18015.17|18139.07|18019.07|18134.53|18014.53|10
1622734040000|2021-06-03 15:27:20|18134|18014|18127.93|18007.93|18134|18014|18127.93|18007.93|9
1622734050000|2021-06-03 15:27:30|18128.78|18008.78|18126.42|18006.42|18128.78|18008.78|18126.14|18006.14|10
1622734060000|2021-06-03 15:27:40|18126.13|18006.13|18120.03|18000.03|18126.54|18006.54|18120.03|18000.03|10
1622734070000|2021-06-03 15:27:50|18119.88|17999.88|18119.99|17999.99|18120.33|18000.33|18119.69|17999.69|10
1622734080000|2021-06-03 15:28:00|18120.13|18000.13|18125.03|18005.03|18125.03|18005.03|18120.13|18000.13|10
1622734090000|2021-06-03 15:28:10|18125.76|18005.76|18130.24|18010.24|18130.24|18010.24|18125.76|18005.76|10
1622734100000|2021-06-03 15:28:20|18130.62|18010.62|18133.48|18013.48|18133.48|18013.48|18130.35|18010.35|10
1622734110000|2021-06-03 15:28:30|18134.2|18014.2|18143.31|18023.31|18143.31|18023.31|18134.2|18014.2|10
1622734120000|2021-06-03 15:28:40|18143.83|18023.83|18146.79|18026.79|18147.07|18027.07|18143.83|18023.83|10
1622734130000|2021-06-03 15:28:50|18146.03|18026.03|18147.82|18027.82|18150.92|18030.92|18146.03|18026.03|10
1622734140000|2021-06-03 15:29:00|18148.29|18028.29|18145.84|18025.84|18148.29|18028.29|18145.39|18025.39|10
1622734150000|2021-06-03 15:29:10|18145.34|18025.34|18138.66|18018.66|18145.34|18025.34|18138.66|18018.66|10
1622734160000|2021-06-03 15:29:20|18136.96|18016.96|18134.65|18014.65|18136.96|18016.96|18134.65|18014.65|9
1622734170000|2021-06-03 15:29:30|18134.47|18014.47|18131.91|18011.91|18134.47|18014.47|18131.91|18011.91|10
1622734180000|2021-06-03 15:29:40|18130.71|18010.71|18131.73|18011.73|18131.73|18011.73|18130.64|18010.64|10
1622734190000|2021-06-03 15:29:50|18131.46|18011.46|18135.03|18015.03|18135.03|18015.03|18131.46|18011.46|10
1622734200000|2021-06-03 15:30:00|18135|18015|18138.35|18018.35|18138.72|18018.72|18135|18015|10
1622734210000|2021-06-03 15:30:10|18140.8|18020.8|18154.02|18034.02|18154.02|18034.02|18140.8|18020.8|10
1622734220000|2021-06-03 15:30:20|18154.92|18034.92|18163.34|18043.34|18163.34|18043.34|18154.64|18034.64|10
1622734230000|2021-06-03 15:30:30|18163.31|18043.31|18178|18058|18178|18058|18163.31|18043.31|10
1622734240000|2021-06-03 15:30:40|18180.09|18060.09|18182.67|18062.67|18183.36|18063.36|18180.09|18060.09|10
1622734250000|2021-06-03 15:30:50|18183.75|18063.75|18193.08|18073.08|18193.08|18073.08|18183.75|18063.75|10
1622734260000|2021-06-03 15:31:00|18192.58|18072.58|18198.93|18078.93|18199.59|18079.59|18192.58|18072.58|10
1622734270000|2021-06-03 15:31:10|18198.51|18078.51|18193.61|18073.61|18198.55|18078.55|18192.61|18072.61|10
1622734280000|2021-06-03 15:31:20|18192.35|18072.35|18193.63|18073.63|18193.63|18073.63|18192.05|18072.05|10
1622734290000|2021-06-03 15:31:30|18194.02|18074.02|18199.57|18079.57|18199.57|18079.57|18194.02|18074.02|10
1622734300000|2021-06-03 15:31:40|18200.13|18080.13|18200.65|18080.65|18201.35|18081.35|18200.13|18080.13|10
1622734310000|2021-06-03 15:31:50|18199.84|18079.84|18195.61|18075.61|18199.84|18079.84|18195.61|18075.61|10
1622734320000|2021-06-03 15:32:00|18195.86|18075.86|18190.13|18070.13|18195.86|18075.86|18190.13|18070.13|10
1622734330000|2021-06-03 15:32:10|18190.11|18070.11|18188.4|18068.4|18190.11|18070.11|18187.26|18067.26|10
1622734340000|2021-06-03 15:32:20|18188.57|18068.57|18187.3|18067.3|18188.73|18068.73|18187.26|18067.26|10
1622734350000|2021-06-03 15:32:30|18187.5|18067.5|18188.57|18068.57|18188.57|18068.57|18187.06|18067.06|10
1622734360000|2021-06-03 15:32:40|18188.5|18068.5|18197.15|18077.15|18197.15|18077.15|18187.73|18067.73|10
1622734370000|2021-06-03 15:32:50|18197.86|18077.86|18201.47|18081.47|18201.47|18081.47|18197.86|18077.86|10
1622734380000|2021-06-03 15:33:00|18202.11|18082.11|18203.03|18083.03|18204.43|18084.43|18202.11|18082.11|10
1622734390000|2021-06-03 15:33:10|18202.84|18082.84|18211.75|18091.75|18211.75|18091.75|18202.84|18082.84|10
1622734400000|2021-06-03 15:33:20|18212.2|18092.2|18211.27|18091.27|18214.7|18094.7|18211.27|18091.27|10
1622734410000|2021-06-03 15:33:30|18211.65|18091.65|18212.98|18092.98|18212.98|18092.98|18211.65|18091.65|10
1622734420000|2021-06-03 15:33:40|18213.24|18093.24|18213.78|18093.78|18214.63|18094.63|18212.76|18092.76|10
1622734430000|2021-06-03 15:33:50|18212.74|18092.74|18212.35|18092.35|18213.1|18093.1|18211.64|18091.64|10
1622734440000|2021-06-03 15:34:00|18210.97|18090.97|18216.53|18096.53|18216.53|18096.53|18210.97|18090.97|10
1622734450000|2021-06-03 15:34:10|18216.92|18096.92|18217.57|18097.57|18218.4|18098.4|18216.92|18096.92|10
1622734460000|2021-06-03 15:34:20|18218.56|18098.56|18219.23|18099.23|18219.3|18099.3|18218.42|18098.42|9
1622734470000|2021-06-03 15:34:30|18218.13|18098.13|18217.54|18097.54|18218.24|18098.24|18217.54|18097.54|9
1622734480000|2021-06-03 15:34:40|18216.56|18096.56|18210.78|18090.78|18216.56|18096.56|18210.78|18090.78|10
1622734490000|2021-06-03 15:34:50|18210.24|18090.24|18205.98|18085.98|18210.24|18090.24|18205.98|18085.98|10
1622734500000|2021-06-03 15:35:00|18206.4|18086.4|18198.37|18078.37|18206.4|18086.4|18198.37|18078.37|7
1622734510000|2021-06-03 15:35:10|18195.97|18075.97|18192.68|18072.68|18195.97|18075.97|18192.04|18072.04|10
1622734520000|2021-06-03 15:35:20|18193.2|18073.2|18194.52|18074.52|18194.52|18074.52|18191.94|18071.94|10
1622734530000|2021-06-03 15:35:30|18194.45|18074.45|18197.65|18077.65|18197.65|18077.65|18194.45|18074.45|10
1622734540000|2021-06-03 15:35:40|18198.21|18078.21|18201.45|18081.45|18201.45|18081.45|18197.95|18077.95|10
1622734550000|2021-06-03 15:35:50|18201.69|18081.69|18205.87|18085.87|18206.06|18086.06|18201.69|18081.69|10
1622734560000|2021-06-03 15:36:00|18207.33|18087.33|18210.02|18090.02|18210.02|18090.02|18207.24|18087.24|10
1622734570000|2021-06-03 15:36:10|18210.68|18090.68|18212.54|18092.54|18213.72|18093.72|18210.68|18090.68|10
1622734580000|2021-06-03 15:36:20|18212.32|18092.32|18215.49|18095.49|18215.56|18095.56|18212.32|18092.32|10
1622734590000|2021-06-03 15:36:30|18215.6|18095.6|18216.59|18096.59|18216.79|18096.79|18215.39|18095.39|10
1622734600000|2021-06-03 15:36:40|18216.67|18096.67|18216.37|18096.37|18217.86|18097.86|18216.37|18096.37|10
1622734610000|2021-06-03 15:36:50|18216.18|18096.18|18216.63|18096.63|18216.98|18096.98|18215.54|18095.54|10
1622734620000|2021-06-03 15:37:00|18216.01|18096.01|18215.91|18095.91|18216.44|18096.44|18215.91|18095.91|10
1622734630000|2021-06-03 15:37:10|18215.96|18095.96|18215.09|18095.09|18216.02|18096.02|18214.54|18094.54|9
1622734640000|2021-06-03 15:37:20|18215.54|18095.54|18217.07|18097.07|18217.07|18097.07|18215.54|18095.54|10
1622734650000|2021-06-03 15:37:30|18217.45|18097.45|18217.16|18097.16|18217.79|18097.79|18217.16|18097.16|9
1622734660000|2021-06-03 15:37:40|18216.85|18096.85|18215.25|18095.25|18216.85|18096.85|18215.25|18095.25|9
1622734670000|2021-06-03 15:37:50|18214.06|18094.06|18211.34|18091.34|18214.06|18094.06|18210.47|18090.47|10
1622734680000|2021-06-03 15:38:00|18211.32|18091.32|18207.27|18087.27|18211.32|18091.32|18207.27|18087.27|10
1622734690000|2021-06-03 15:38:10|18207.18|18087.18|18206.57|18086.57|18207.28|18087.28|18206.46|18086.46|9
1622734700000|2021-06-03 15:38:20|18206.44|18086.44|18205.95|18085.95|18206.44|18086.44|18205.87|18085.87|10
1622734710000|2021-06-03 15:38:30|18205.7|18085.7|18209.54|18089.54|18209.54|18089.54|18203.65|18083.65|10
1622734720000|2021-06-03 15:38:40|18209.57|18089.57|18208.94|18088.94|18210.86|18090.86|18208.64|18088.64|10
1622734730000|2021-06-03 15:38:50|18208.56|18088.56|18207.82|18087.82|18208.7|18088.7|18207.76|18087.76|10
1622734740000|2021-06-03 15:39:00|18207.7|18087.7|18208.4|18088.4|18208.4|18088.4|18207.49|18087.49|10
1622734750000|2021-06-03 15:39:10|18208.53|18088.53|18209.5|18089.5|18209.84|18089.84|18207.99|18087.99|10
1622734760000|2021-06-03 15:39:20|18209.71|18089.71|18212.37|18092.37|18212.37|18092.37|18209.12|18089.12|10
1622734770000|2021-06-03 15:39:30|18213.58|18093.58|18215.12|18095.12|18215.12|18095.12|18213.49|18093.49|10
1622734780000|2021-06-03 15:39:40|18215.33|18095.33|18214.82|18094.82|18215.35|18095.35|18214.49|18094.49|10
1622734790000|2021-06-03 15:39:50|18214.95|18094.95|18212.16|18092.16|18214.95|18094.95|18212.16|18092.16|10
1622734800000|2021-06-03 15:40:00|18211.69|18091.69|18212.03|18092.03|18212.95|18092.95|18211.58|18091.58|10
1622734810000|2021-06-03 15:40:10|18211.6|18091.6|18207.62|18087.62|18211.8|18091.8|18207.62|18087.62|10
1622734820000|2021-06-03 15:40:20|18207.05|18087.05|18205.78|18085.78|18207.75|18087.75|18205.78|18085.78|10
1622734830000|2021-06-03 15:40:30|18206.01|18086.01|18205.38|18085.38|18206.07|18086.07|18204.87|18084.87|9
1622734840000|2021-06-03 15:40:40|18205.39|18085.39|18204.51|18084.51|18205.39|18085.39|18204.28|18084.28|10
1622734850000|2021-06-03 15:40:50|18203.6|18083.6|18203.39|18083.39|18203.78|18083.78|18203.08|18083.08|10
1622734860000|2021-06-03 15:41:00|18202.63|18082.63|18199.93|18079.93|18202.63|18082.63|18199.93|18079.93|10
1622734870000|2021-06-03 15:41:10|18199.82|18079.82|18199.37|18079.37|18199.82|18079.82|18198.31|18078.31|10
1622734880000|2021-06-03 15:41:20|18199.65|18079.65|18198.38|18078.38|18199.8|18079.8|18198.38|18078.38|10
1622734890000|2021-06-03 15:41:30|18197.87|18077.87|18195.13|18075.13|18197.87|18077.87|18195.13|18075.13|10
1622734900000|2021-06-03 15:41:40|18194.61|18074.61|18190.24|18070.24|18194.61|18074.61|18190.24|18070.24|10
1622734910000|2021-06-03 15:41:50|18189.9|18069.9|18184.93|18064.93|18190.65|18070.65|18184.93|18064.93|10
1622734920000|2021-06-03 15:42:00|18185.08|18065.08|18178.23|18058.23|18185.09|18065.09|18178.23|18058.23|10
1622734930000|2021-06-03 15:42:10|18177.21|18057.21|18170.11|18050.11|18177.21|18057.21|18170.11|18050.11|9
1622734940000|2021-06-03 15:42:20|18168.7|18048.7|18168.63|18048.63|18169.15|18049.15|18168.01|18048.01|10
1622734950000|2021-06-03 15:42:30|18167.99|18047.99|18161.22|18041.22|18167.99|18047.99|18161.22|18041.22|10
1622734960000|2021-06-03 15:42:40|18159.17|18039.17|18152.61|18032.61|18159.17|18039.17|18152.61|18032.61|10
1622734970000|2021-06-03 15:42:50|18152.28|18032.28|18148.45|18028.45|18152.5|18032.5|18148.45|18028.45|10
1622734980000|2021-06-03 15:43:00|18148.68|18028.68|18149.09|18029.09|18153.74|18033.74|18148.68|18028.68|10
1622734990000|2021-06-03 15:43:10|18149.22|18029.22|18148.02|18028.02|18150.15|18030.15|18148.02|18028.02|10
1622735000000|2021-06-03 15:43:20|18147.85|18027.85|18144.07|18024.07|18147.85|18027.85|18144.07|18024.07|10
1622735010000|2021-06-03 15:43:30|18143.45|18023.45|18143.57|18023.57|18143.76|18023.76|18142.8|18022.8|10
1622735020000|2021-06-03 15:43:40|18144.35|18024.35|18146.97|18026.97|18146.97|18026.97|18144.35|18024.35|10
1622735030000|2021-06-03 15:43:50|18147.42|18027.42|18154.52|18034.52|18154.52|18034.52|18147.42|18027.42|10
1622735040000|2021-06-03 15:44:00|18157.37|18037.37|18171.82|18051.82|18171.82|18051.82|18157.37|18037.37|10
1622735050000|2021-06-03 15:44:10|18173.12|18053.12|18183.23|18063.23|18183.23|18063.23|18173.03|18053.03|10
1622735060000|2021-06-03 15:44:20|18183.63|18063.63|18188.04|18068.04|18188.04|18068.04|18183.63|18063.63|10
1622735070000|2021-06-03 15:44:30|18187.1|18067.1|18186.29|18066.29|18187.6|18067.6|18186.29|18066.29|9
1622735080000|2021-06-03 15:44:40|18186.6|18066.6|18188.34|18068.34|18188.48|18068.48|18186.29|18066.29|10
1622735090000|2021-06-03 15:44:50|18188.75|18068.75|18189.65|18069.65|18189.9|18069.9|18188.75|18068.75|10
1622735100000|2021-06-03 15:45:00|18189|18069|18200.46|18080.46|18200.46|18080.46|18188.46|18068.46|10
1622735110000|2021-06-03 15:45:10|18200.99|18080.99|18201.38|18081.38|18201.72|18081.72|18200.64|18080.64|10
1622735120000|2021-06-03 15:45:20|18201.47|18081.47|18201.94|18081.94|18202.38|18082.38|18201.27|18081.27|10
1622735130000|2021-06-03 15:45:30|18202.1|18082.1|18198.66|18078.66|18202.71|18082.71|18198.66|18078.66|10
1622735140000|2021-06-03 15:45:40|18198.54|18078.54|18191.93|18071.93|18198.54|18078.54|18191.93|18071.93|10
1622735150000|2021-06-03 15:45:50|18190.91|18070.91|18183.48|18063.48|18190.91|18070.91|18183.48|18063.48|10
1622735160000|2021-06-03 15:46:00|18184.25|18064.25|18180.96|18060.96|18184.77|18064.77|18180.96|18060.96|10
1622735170000|2021-06-03 15:46:10|18180.75|18060.75|18171.94|18051.94|18180.75|18060.75|18171.94|18051.94|10
1622735180000|2021-06-03 15:46:20|18170.86|18050.86|18165.41|18045.41|18170.86|18050.86|18165.35|18045.35|10
1622735190000|2021-06-03 15:46:30|18164.74|18044.74|18164.46|18044.46|18165.85|18045.85|18164.33|18044.33|10
1622735200000|2021-06-03 15:46:40|18164.12|18044.12|18163.18|18043.18|18164.12|18044.12|18162.63|18042.63|10
1622735210000|2021-06-03 15:46:50|18163.52|18043.52|18162.04|18042.04|18164.4|18044.4|18161.95|18041.95|10
1622735220000|2021-06-03 15:47:00|18161.91|18041.91|18162.27|18042.27|18162.27|18042.27|18160.74|18040.74|10
1622735230000|2021-06-03 15:47:10|18162.37|18042.37|18160.93|18040.93|18162.52|18042.52|18159.45|18039.45|10
1622735240000|2021-06-03 15:47:20|18160.77|18040.77|18158.08|18038.08|18160.77|18040.77|18158.08|18038.08|10
1622735250000|2021-06-03 15:47:30|18156.89|18036.89|18151.09|18031.09|18156.89|18036.89|18150.61|18030.61|10
1622735260000|2021-06-03 15:47:40|18151.51|18031.51|18151.76|18031.76|18154.85|18034.85|18151.51|18031.51|10
1622735270000|2021-06-03 15:47:50|18151.49|18031.49|18150.13|18030.13|18151.49|18031.49|18149.79|18029.79|10
1622735280000|2021-06-03 15:48:00|18150.99|18030.99|18151.35|18031.35|18152.09|18032.09|18150.62|18030.62|10
1622735290000|2021-06-03 15:48:10|18151.33|18031.33|18149.09|18029.09|18151.48|18031.48|18148.35|18028.35|10
1622735300000|2021-06-03 15:48:20|18148.71|18028.71|18143.6|18023.6|18148.71|18028.71|18143.6|18023.6|10
1622735310000|2021-06-03 15:48:30|18143.42|18023.42|18143.97|18023.97|18143.97|18023.97|18141.72|18021.72|10
1622735320000|2021-06-03 15:48:40|18143.98|18023.98|18136.83|18016.83|18143.98|18023.98|18136.83|18016.83|10
1622735330000|2021-06-03 15:48:50|18135.97|18015.97|18129.77|18009.77|18135.97|18015.97|18129.45|18009.45|10
1622735340000|2021-06-03 15:49:00|18130.11|18010.11|18130.71|18010.71|18131.73|18011.73|18129.54|18009.54|10
1622735350000|2021-06-03 15:49:10|18130.76|18010.76|18131.42|18011.42|18132.18|18012.18|18130.75|18010.75|10
1622735360000|2021-06-03 15:49:20|18131.8|18011.8|18131.79|18011.79|18132.83|18012.83|18131.22|18011.22|10
1622735370000|2021-06-03 15:49:30|18131.32|18011.32|18130.72|18010.72|18131.65|18011.65|18130.72|18010.72|9
1622735380000|2021-06-03 15:49:40|18130.77|18010.77|18135.2|18015.2|18135.2|18015.2|18130.77|18010.77|10
1622735390000|2021-06-03 15:49:50|18136.84|18016.84|18137.13|18017.13|18137.27|18017.27|18136.19|18016.19|9
1622735400000|2021-06-03 15:50:00|18137.88|18017.88|18143.93|18023.93|18144.62|18024.62|18137.78|18017.78|10
1622735410000|2021-06-03 15:50:10|18144.96|18024.96|18141.52|18021.52|18145.29|18025.29|18141.52|18021.52|10
1622735420000|2021-06-03 15:50:20|18142.27|18022.27|18141.79|18021.79|18142.27|18022.27|18141.21|18021.21|10
1622735430000|2021-06-03 15:50:30|18141.7|18021.7|18131.95|18011.95|18141.7|18021.7|18131.95|18011.95|10
1622735440000|2021-06-03 15:50:40|18131.63|18011.63|18128.22|18008.22|18131.63|18011.63|18128.22|18008.22|10
1622735450000|2021-06-03 15:50:50|18126.33|18006.33|18122.22|18002.22|18126.33|18006.33|18122.22|18002.22|10
1622735460000|2021-06-03 15:51:00|18122.02|18002.02|18110.12|17990.12|18122.02|18002.02|18110.12|17990.12|10
1622735470000|2021-06-03 15:51:10|18108.91|17988.91|18096.56|17976.56|18108.91|17988.91|18096.56|17976.56|9
1622735480000|2021-06-03 15:51:20|18095.72|17975.72|18088.2|17968.2|18095.72|17975.72|18088.2|17968.2|10
1622735490000|2021-06-03 15:51:30|18087.91|17967.91|18074.08|17954.08|18087.97|17967.97|18073.75|17953.75|10
1622735500000|2021-06-03 15:51:40|18073.66|17953.66|18075.46|17955.46|18075.77|17955.77|18072.95|17952.95|10
1622735510000|2021-06-03 15:51:50|18075.85|17955.85|18079.17|17959.17|18079.6|17959.6|18075.85|17955.85|10
1622735520000|2021-06-03 15:52:00|18080.56|17960.56|18080.59|17960.59|18080.59|17960.59|18077.8|17957.8|10
1622735530000|2021-06-03 15:52:10|18082.53|17962.53|18087.8|17967.8|18087.8|17967.8|18082.53|17962.53|10
1622735540000|2021-06-03 15:52:20|18087.29|17967.29|18083.74|17963.74|18087.29|17967.29|18083.74|17963.74|9
1622735550000|2021-06-03 15:52:30|18083.48|17963.48|18080.59|17960.59|18083.5|17963.5|18080.59|17960.59|10
1622735560000|2021-06-03 15:52:40|18080.78|17960.78|18076.16|17956.16|18080.78|17960.78|18076.16|17956.16|10
1622735570000|2021-06-03 15:52:50|18076.18|17956.18|18076.31|17956.31|18076.87|17956.87|18075.5|17955.5|10
1622735580000|2021-06-03 15:53:00|18076.7|17956.7|18077.52|17957.52|18077.85|17957.85|18076.7|17956.7|10
1622735590000|2021-06-03 15:53:10|18077.43|17957.43|18080.03|17960.03|18080.55|17960.55|18077.43|17957.43|10
1622735600000|2021-06-03 15:53:20|18079.94|17959.94|18082.25|17962.25|18082.25|17962.25|18079.47|17959.47|10
1622735610000|2021-06-03 15:53:30|18082.42|17962.42|18082.96|17962.96|18082.96|17962.96|18081.44|17961.44|10
1622735620000|2021-06-03 15:53:40|18082.94|17962.94|18081.72|17961.72|18082.94|17962.94|18081.72|17961.72|10
1622735630000|2021-06-03 15:53:50|18082.09|17962.09|18084.96|17964.96|18084.96|17964.96|18081.63|17961.63|10
1622735640000|2021-06-03 15:54:00|18085.15|17965.15|18091.04|17971.04|18091.04|17971.04|18085.15|17965.15|10
1622735650000|2021-06-03 15:54:10|18092.47|17972.47|18096.14|17976.14|18097.07|17977.07|18092.47|17972.47|10
1622735660000|2021-06-03 15:54:20|18095.38|17975.38|18094.97|17974.97|18095.38|17975.38|18091.88|17971.88|10
1622735670000|2021-06-03 15:54:30|18095.73|17975.73|18102.62|17982.62|18102.62|17982.62|18095.73|17975.73|10
1622735680000|2021-06-03 15:54:40|18102.85|17982.85|18103.36|17983.36|18104.26|17984.26|18102.85|17982.85|10
1622735690000|2021-06-03 15:54:50|18103.33|17983.33|18102.44|17982.44|18103.33|17983.33|18101.45|17981.45|10
1622735700000|2021-06-03 15:55:00|18101.95|17981.95|18106.94|17986.94|18106.94|17986.94|18101.95|17981.95|10
1622735710000|2021-06-03 15:55:10|18107.65|17987.65|18110.41|17990.41|18110.41|17990.41|18107.61|17987.61|10
1622735720000|2021-06-03 15:55:20|18111.31|17991.31|18111.83|17991.83|18112.94|17992.94|18111.08|17991.08|10
1622735730000|2021-06-03 15:55:30|18112.32|17992.32|18113.76|17993.76|18113.76|17993.76|18111.52|17991.52|10
1622735740000|2021-06-03 15:55:40|18113.25|17993.25|18113.61|17993.61|18115.04|17995.04|18113.25|17993.25|10
1622735750000|2021-06-03 15:55:50|18113.78|17993.78|18116.31|17996.31|18116.31|17996.31|18113.77|17993.77|10
1622735760000|2021-06-03 15:56:00|18116.8|17996.8|18117.84|17997.84|18117.84|17997.84|18116.8|17996.8|8
1622735770000|2021-06-03 15:56:10|18117.14|17997.14|18118.13|17998.13|18118.38|17998.38|18117.14|17997.14|10
1622735780000|2021-06-03 15:56:20|18117.83|17997.83|18114.43|17994.43|18117.83|17997.83|18114.43|17994.43|9
1622735790000|2021-06-03 15:56:30|18113.97|17993.97|18113.04|17993.04|18113.97|17993.97|18113.01|17993.01|10
1622735800000|2021-06-03 15:56:40|18113.51|17993.51|18114.21|17994.21|18114.21|17994.21|18112.38|17992.38|9
1622735810000|2021-06-03 15:56:50|18114.4|17994.4|18120.15|18000.15|18120.15|18000.15|18114.4|17994.4|10
1622735820000|2021-06-03 15:57:00|18121.23|18001.23|18129.22|18009.22|18129.23|18009.23|18121.23|18001.23|10
1622735830000|2021-06-03 15:57:10|18129.3|18009.3|18134.55|18014.55|18134.55|18014.55|18129.3|18009.3|10
1622735840000|2021-06-03 15:57:20|18134.64|18014.64|18137.95|18017.95|18138.97|18018.97|18134.64|18014.64|10
1622735850000|2021-06-03 15:57:30|18138.27|18018.27|18140.54|18020.54|18140.54|18020.54|18138.27|18018.27|10
1622735860000|2021-06-03 15:57:40|18140.26|18020.26|18143.04|18023.04|18144.13|18024.13|18139.92|18019.92|10
1622735870000|2021-06-03 15:57:50|18143.37|18023.37|18142.56|18022.56|18144.02|18024.02|18142.56|18022.56|10
1622735880000|2021-06-03 15:58:00|18142.28|18022.28|18135.83|18015.83|18142.28|18022.28|18135.83|18015.83|10
1622735890000|2021-06-03 15:58:10|18134.89|18014.89|18130.29|18010.29|18134.89|18014.89|18130.29|18010.29|10
1622735900000|2021-06-03 15:58:20|18130.08|18010.08|18134.31|18014.31|18134.31|18014.31|18129.58|18009.58|10
1622735910000|2021-06-03 15:58:30|18137.54|18017.54|18142.91|18022.91|18142.91|18022.91|18137.54|18017.54|10
1622735920000|2021-06-03 15:58:40|18144.66|18024.66|18147.64|18027.64|18147.64|18027.64|18144.66|18024.66|10
1622735930000|2021-06-03 15:58:50|18147.67|18027.67|18148.83|18028.83|18149.23|18029.23|18147.52|18027.52|10
1622735940000|2021-06-03 15:59:00|18148.36|18028.36|18149.13|18029.13|18149.28|18029.28|18147.47|18027.47|10
1622735950000|2021-06-03 15:59:10|18148.1|18028.1|18148.99|18028.99|18149.69|18029.69|18148.1|18028.1|10
1622735960000|2021-06-03 15:59:20|18148.78|18028.78|18153.2|18033.2|18153.24|18033.24|18148.78|18028.78|10
1622735970000|2021-06-03 15:59:30|18153.86|18033.86|18153.24|18033.24|18156.16|18036.16|18153.24|18033.24|10
1622735980000|2021-06-03 15:59:40|18152.87|18032.87|18150.99|18030.99|18152.87|18032.87|18150.61|18030.61|10
1622735990000|2021-06-03 15:59:50|18151.13|18031.13|18153.59|18033.59|18154.15|18034.15|18151.13|18031.13|10
1622736000000|2021-06-03 16:00:00|18153.1|18033.1|18135.92|18015.92|18153.1|18033.1|18135.92|18015.92|10
1622736010000|2021-06-03 16:00:10|18135.9|18015.9|18142.21|18022.21|18142.21|18022.21|18135.9|18015.9|10
1622736020000|2021-06-03 16:00:20|18144.75|18024.75|18148.74|18028.74|18148.74|18028.74|18144.75|18024.75|10
1622736030000|2021-06-03 16:00:30|18150.61|18030.61|18156.77|18036.77|18156.77|18036.77|18150.61|18030.61|10
1622736040000|2021-06-03 16:00:40|18155.48|18035.48|18153.96|18033.96|18157.24|18037.24|18153.96|18033.96|10
1622736050000|2021-06-03 16:00:50|18154.29|18034.29|18157.38|18037.38|18157.38|18037.38|18154.29|18034.29|10
1622736060000|2021-06-03 16:01:00|18158.05|18038.05|18161.51|18041.51|18161.86|18041.86|18157.9|18037.9|10
1622736070000|2021-06-03 16:01:10|18161.28|18041.28|18163.43|18043.43|18163.43|18043.43|18161.28|18041.28|9
1622736080000|2021-06-03 16:01:20|18163.63|18043.63|18167.63|18047.63|18167.7|18047.7|18163.63|18043.63|9
1622736090000|2021-06-03 16:01:30|18167.65|18047.65|18163.55|18043.55|18167.65|18047.65|18163.55|18043.55|10
1622736100000|2021-06-03 16:01:40|18161.62|18041.62|18161.58|18041.58|18161.87|18041.87|18160.88|18040.88|10
1622736110000|2021-06-03 16:01:50|18161.23|18041.23|18157.07|18037.07|18161.23|18041.23|18157.07|18037.07|10
1622736120000|2021-06-03 16:02:00|18156.74|18036.74|18151.2|18031.2|18156.74|18036.74|18151.2|18031.2|10
1622736130000|2021-06-03 16:02:10|18149.8|18029.8|18137.84|18017.84|18149.8|18029.8|18137.84|18017.84|10
1622736140000|2021-06-03 16:02:20|18134.9|18014.9|18128.62|18008.62|18134.9|18014.9|18128.62|18008.62|10
1622736150000|2021-06-03 16:02:30|18129.95|18009.95|18120.72|18000.72|18129.95|18009.95|18120.71|18000.71|10
1622736160000|2021-06-03 16:02:40|18121|18001|18117.44|17997.44|18121|18001|18117.42|17997.42|9
1622736170000|2021-06-03 16:02:50|18117.57|17997.57|18103.29|17983.29|18117.57|17997.57|18103.29|17983.29|10
1622736180000|2021-06-03 16:03:00|18101.38|17981.38|18099.65|17979.65|18101.95|17981.95|18099.47|17979.47|10
1622736190000|2021-06-03 16:03:10|18097.5|17977.5|18089.31|17969.31|18097.5|17977.5|18089.15|17969.15|10
1622736200000|2021-06-03 16:03:20|18090.52|17970.52|18085.88|17965.88|18090.52|17970.52|18085.88|17965.88|10
1622736210000|2021-06-03 16:03:30|18086.59|17966.59|18076.66|17956.66|18086.59|17966.59|18076.66|17956.66|10
1622736220000|2021-06-03 16:03:40|18075.88|17955.88|18074.75|17954.75|18075.95|17955.95|18074.12|17954.12|9
1622736230000|2021-06-03 16:03:50|18075.15|17955.15|18075.32|17955.32|18076.05|17956.05|18074.6|17954.6|10
1622736240000|2021-06-03 16:04:00|18075.29|17955.29|18073.14|17953.14|18075.29|17955.29|18072.88|17952.88|10
1622736250000|2021-06-03 16:04:10|18074.63|17954.63|18081.42|17961.42|18081.42|17961.42|18074.63|17954.63|10
1622736260000|2021-06-03 16:04:20|18082.49|17962.49|18085.21|17965.21|18085.65|17965.65|18082.49|17962.49|10
1622736270000|2021-06-03 16:04:30|18086.82|17966.82|18087.19|17967.19|18088.72|17968.72|18086.81|17966.81|9
1622736280000|2021-06-03 16:04:40|18086.82|17966.82|18085.36|17965.36|18086.9|17966.9|18085.36|17965.36|10
1622736290000|2021-06-03 16:04:50|18084.78|17964.78|18079.58|17959.58|18085.5|17965.5|18079.58|17959.58|10
1622736300000|2021-06-03 16:05:00|18079.24|17959.24|18072.12|17952.12|18079.24|17959.24|18072.12|17952.12|10
1622736310000|2021-06-03 16:05:10|18071.33|17951.33|18064.83|17944.83|18071.33|17951.33|18064.83|17944.83|8
1622736320000|2021-06-03 16:05:20|18064.52|17944.52|18063.52|17943.52|18064.86|17944.86|18062.75|17942.75|10
1622736330000|2021-06-03 16:05:30|18063|17943|18060.13|17940.13|18063.89|17943.89|18059.21|17939.21|10
1622736340000|2021-06-03 16:05:40|18059.24|17939.24|18058.69|17938.69|18059.47|17939.47|18058.69|17938.69|10
1622736350000|2021-06-03 16:05:50|18059.28|17939.28|18058.93|17938.93|18060.06|17940.06|18058.92|17938.92|8
1622736360000|2021-06-03 16:06:00|18058.71|17938.71|18058.33|17938.33|18058.71|17938.71|18057.53|17937.53|10
1622736370000|2021-06-03 16:06:10|18059.52|17939.52|18060.56|17940.56|18063.03|17943.03|18059.52|17939.52|10
1622736380000|2021-06-03 16:06:20|18060.29|17940.29|18059.8|17939.8|18060.5|17940.5|18059.8|17939.8|10
1622736390000|2021-06-03 16:06:30|18059.83|17939.83|18059.41|17939.41|18059.83|17939.83|18058.56|17938.56|10
1622736400000|2021-06-03 16:06:40|18061.03|17941.03|18067.24|17947.24|18067.55|17947.55|18061.03|17941.03|9
1622736410000|2021-06-03 16:06:50|18067.8|17947.8|18076.5|17956.5|18076.5|17956.5|18067.8|17947.8|10
1622736420000|2021-06-03 16:07:00|18076.95|17956.95|18080.16|17960.16|18080.16|17960.16|18076.94|17956.94|10
1622736430000|2021-06-03 16:07:10|18080.79|17960.79|18086.49|17966.49|18086.49|17966.49|18080.79|17960.79|10
1622736440000|2021-06-03 16:07:20|18086.44|17966.44|18086.45|17966.45|18087.82|17967.82|18086.39|17966.39|10
1622736450000|2021-06-03 16:07:30|18086.26|17966.26|18085.89|17965.89|18086.98|17966.98|18085.08|17965.08|10
1622736460000|2021-06-03 16:07:40|18085.67|17965.67|18087.13|17967.13|18090.72|17970.72|18085.67|17965.67|10
1622736470000|2021-06-03 16:07:50|18086.76|17966.76|18083.64|17963.64|18086.76|17966.76|18083.26|17963.26|10
1622736480000|2021-06-03 16:08:00|18083.44|17963.44|18079.96|17959.96|18083.6|17963.6|18079.96|17959.96|10
1622736490000|2021-06-03 16:08:10|18079.58|17959.58|18080.01|17960.01|18080.18|17960.18|18077.96|17957.96|10
1622736500000|2021-06-03 16:08:20|18079.92|17959.92|18080.52|17960.52|18080.96|17960.96|18079.39|17959.39|10
1622736510000|2021-06-03 16:08:30|18080.73|17960.73|18079.81|17959.81|18080.73|17960.73|18079.76|17959.76|9
1622736520000|2021-06-03 16:08:40|18079.45|17959.45|18087.45|17967.45|18087.45|17967.45|18079.45|17959.45|10
1622736530000|2021-06-03 16:08:50|18088.06|17968.06|18089.57|17969.57|18089.57|17969.57|18088.06|17968.06|10
1622736540000|2021-06-03 16:09:00|18089.85|17969.85|18102.97|17982.97|18103.08|17983.08|18089.85|17969.85|9
1622736550000|2021-06-03 16:09:10|18102.77|17982.77|18110.95|17990.95|18110.95|17990.95|18102.77|17982.77|10
1622736560000|2021-06-03 16:09:20|18111.21|17991.21|18106.57|17986.57|18111.21|17991.21|18106.57|17986.57|10
1622736570000|2021-06-03 16:09:30|18105.64|17985.64|18101.61|17981.61|18105.64|17985.64|18101.61|17981.61|10
1622736580000|2021-06-03 16:09:40|18102.12|17982.12|18103.97|17983.97|18103.97|17983.97|18099.55|17979.55|10
1622736590000|2021-06-03 16:09:50|18104.56|17984.56|18109.89|17989.89|18109.89|17989.89|18104.56|17984.56|10
1622736600000|2021-06-03 16:10:00|18109.72|17989.72|18107.03|17987.03|18109.72|17989.72|18107|17987|10
1622736610000|2021-06-03 16:10:10|18107.58|17987.58|18106.65|17986.65|18107.58|17987.58|18106.09|17986.09|9
1622736620000|2021-06-03 16:10:20|18106.69|17986.69|18108.61|17988.61|18108.61|17988.61|18106.44|17986.44|10
1622736630000|2021-06-03 16:10:30|18108.97|17988.97|18107.78|17987.78|18110.87|17990.87|18107.78|17987.78|10
1622736640000|2021-06-03 16:10:40|18108.11|17988.11|18105.57|17985.57|18108.57|17988.57|18105.23|17985.23|10
1622736650000|2021-06-03 16:10:50|18105.85|17985.85|18109.32|17989.32|18109.32|17989.32|18105.42|17985.42|10
1622736660000|2021-06-03 16:11:00|18109.45|17989.45|18113.19|17993.19|18113.19|17993.19|18109.45|17989.45|10
1622736670000|2021-06-03 16:11:10|18113.49|17993.49|18115.7|17995.7|18115.74|17995.74|18113.49|17993.49|10
1622736680000|2021-06-03 16:11:20|18115.72|17995.72|18118.93|17998.93|18118.93|17998.93|18115.1|17995.1|10
1622736690000|2021-06-03 16:11:30|18118.57|17998.57|18120.74|18000.74|18120.74|18000.74|18118.57|17998.57|10
1622736700000|2021-06-03 16:11:40|18120.48|18000.48|18123.39|18003.39|18123.39|18003.39|18120.43|18000.43|10
1622736710000|2021-06-03 16:11:50|18123.4|18003.4|18129.39|18009.39|18129.39|18009.39|18123.4|18003.4|10
1622736720000|2021-06-03 16:12:00|18129.18|18009.18|18128.31|18008.31|18129.18|18009.18|18128.1|18008.1|10
1622736730000|2021-06-03 16:12:10|18128.85|18008.85|18130.01|18010.01|18130.17|18010.17|18128.41|18008.41|10
1622736740000|2021-06-03 16:12:20|18130.49|18010.49|18132.22|18012.22|18132.22|18012.22|18130.49|18010.49|10
1622736750000|2021-06-03 16:12:30|18132.93|18012.93|18133.02|18013.02|18133.3|18013.3|18132.45|18012.45|10
1622736760000|2021-06-03 16:12:40|18133.3|18013.3|18134.06|18014.06|18134.06|18014.06|18133.3|18013.3|9
1622736770000|2021-06-03 16:12:50|18134.12|18014.12|18135.84|18015.84|18135.99|18015.99|18134.12|18014.12|10
1622736780000|2021-06-03 16:13:00|18135.97|18015.97|18132.65|18012.65|18135.97|18015.97|18132.65|18012.65|10
1622736790000|2021-06-03 16:13:10|18133.28|18013.28|18131.83|18011.83|18133.67|18013.67|18131.79|18011.79|10
1622736800000|2021-06-03 16:13:20|18132.07|18012.07|18133.76|18013.76|18134.17|18014.17|18132.07|18012.07|10
1622736810000|2021-06-03 16:13:30|18133.74|18013.74|18136.41|18016.41|18136.46|18016.46|18133.74|18013.74|10
1622736820000|2021-06-03 16:13:40|18136.75|18016.75|18140.79|18020.79|18140.79|18020.79|18136.75|18016.75|9
1622736830000|2021-06-03 16:13:50|18140.85|18020.85|18145.31|18025.31|18145.31|18025.31|18140.85|18020.85|10
1622736840000|2021-06-03 16:14:00|18145.3|18025.3|18150.38|18030.38|18150.38|18030.38|18145.3|18025.3|10
1622736850000|2021-06-03 16:14:10|18150.72|18030.72|18150.54|18030.54|18151.44|18031.44|18150.54|18030.54|10
1622736860000|2021-06-03 16:14:20|18150.52|18030.52|18152.88|18032.88|18152.88|18032.88|18150.23|18030.23|10
1622736870000|2021-06-03 16:14:30|18153.06|18033.06|18155.35|18035.35|18155.79|18035.79|18152.29|18032.29|10
1622736880000|2021-06-03 16:14:40|18156.09|18036.09|18159.41|18039.41|18159.41|18039.41|18156.09|18036.09|10
1622736890000|2021-06-03 16:14:50|18160.09|18040.09|18163.89|18043.89|18163.89|18043.89|18160.09|18040.09|10
1622736900000|2021-06-03 16:15:00|18164.51|18044.51|18168.36|18048.36|18168.41|18048.41|18164.51|18044.51|10
1622736910000|2021-06-03 16:15:10|18169.15|18049.15|18172.25|18052.25|18172.25|18052.25|18169.15|18049.15|10
1622736920000|2021-06-03 16:15:20|18172.42|18052.42|18173.32|18053.32|18174.02|18054.02|18172.42|18052.42|9
1622736930000|2021-06-03 16:15:30|18173.78|18053.78|18175.44|18055.44|18175.44|18055.44|18173.38|18053.38|10
1622736940000|2021-06-03 16:15:40|18175.93|18055.93|18176.22|18056.22|18176.74|18056.74|18175.85|18055.85|10
1622736950000|2021-06-03 16:15:50|18175.71|18055.71|18177.52|18057.52|18177.52|18057.52|18175.71|18055.71|10
1622736960000|2021-06-03 16:16:00|18177.65|18057.65|18179.73|18059.73|18180.06|18060.06|18177.65|18057.65|10
1622736970000|2021-06-03 16:16:10|18179.68|18059.68|18181.9|18061.9|18181.98|18061.98|18179.68|18059.68|9
1622736980000|2021-06-03 16:16:20|18181.91|18061.91|18183.01|18063.01|18183.4|18063.4|18181.91|18061.91|10
1622736990000|2021-06-03 16:16:30|18183.26|18063.26|18186.75|18066.75|18186.75|18066.75|18182.84|18062.84|10
1622737000000|2021-06-03 16:16:40|18187.6|18067.6|18194.64|18074.64|18194.64|18074.64|18187.6|18067.6|10
1622737010000|2021-06-03 16:16:50|18194.92|18074.92|18195.34|18075.34|18196.95|18076.95|18194.92|18074.92|10
1622737020000|2021-06-03 16:17:00|18195.86|18075.86|18196.37|18076.37|18196.37|18076.37|18195.31|18075.31|10
1622737030000|2021-06-03 16:17:10|18197.57|18077.57|18203.75|18083.75|18203.75|18083.75|18197.57|18077.57|10
1622737040000|2021-06-03 16:17:20|18204.34|18084.34|18210.63|18090.63|18210.63|18090.63|18204.34|18084.34|10
1622737050000|2021-06-03 16:17:30|18210.43|18090.43|18213.91|18093.91|18213.91|18093.91|18210.43|18090.43|10
1622737060000|2021-06-03 16:17:40|18215.27|18095.27|18213.53|18093.53|18215.27|18095.27|18213.53|18093.53|10
1622737070000|2021-06-03 16:17:50|18214.85|18094.85|18211.2|18091.2|18214.85|18094.85|18211.11|18091.11|10
1622737080000|2021-06-03 16:18:00|18210.74|18090.74|18209.79|18089.79|18210.74|18090.74|18207.34|18087.34|10
1622737090000|2021-06-03 16:18:10|18209.13|18089.13|18206.02|18086.02|18209.13|18089.13|18205.14|18085.14|10
1622737100000|2021-06-03 16:18:20|18205.99|18085.99|18204.49|18084.49|18205.99|18085.99|18203.72|18083.72|10
1622737110000|2021-06-03 16:18:30|18204.37|18084.37|18209.83|18089.83|18209.83|18089.83|18204.37|18084.37|10
1622737120000|2021-06-03 16:18:40|18209.68|18089.68|18215.76|18095.76|18215.76|18095.76|18209.68|18089.68|10
1622737130000|2021-06-03 16:18:50|18216.25|18096.25|18215.52|18095.52|18216.25|18096.25|18214.74|18094.74|8
1622737140000|2021-06-03 16:19:00|18214.67|18094.67|18213.14|18093.14|18214.67|18094.67|18212.81|18092.81|10
1622737150000|2021-06-03 16:19:10|18213.19|18093.19|18214.57|18094.57|18215.12|18095.12|18213.13|18093.13|10
1622737160000|2021-06-03 16:19:20|18214.4|18094.4|18215.05|18095.05|18215.66|18095.66|18214.34|18094.34|10
1622737170000|2021-06-03 16:19:30|18214.47|18094.47|18214.54|18094.54|18215.54|18095.54|18214.47|18094.47|10
1622737180000|2021-06-03 16:19:40|18214.62|18094.62|18214.55|18094.55|18214.62|18094.62|18213.99|18093.99|10
1622737190000|2021-06-03 16:19:50|18214.33|18094.33|18216.19|18096.19|18216.19|18096.19|18214|18094|10
1622737200000|2021-06-03 16:20:00|18215.98|18095.98|18217.02|18097.02|18217.02|18097.02|18215.4|18095.4|10
1622737210000|2021-06-03 16:20:10|18217.08|18097.08|18217.72|18097.72|18217.77|18097.77|18215.43|18095.43|9
1622737220000|2021-06-03 16:20:20|18218.46|18098.46|18212.26|18092.26|18218.46|18098.46|18212.26|18092.26|10
1622737230000|2021-06-03 16:20:30|18213.49|18093.49|18204.67|18084.67|18213.49|18093.49|18204.67|18084.67|10
1622737240000|2021-06-03 16:20:40|18204.63|18084.63|18201.25|18081.25|18204.63|18084.63|18201.25|18081.25|10
1622737250000|2021-06-03 16:20:50|18201.31|18081.31|18200.51|18080.51|18201.31|18081.31|18200.2|18080.2|10
1622737260000|2021-06-03 16:21:00|18200.34|18080.34|18203.47|18083.47|18203.47|18083.47|18200.34|18080.34|10
1622737270000|2021-06-03 16:21:10|18203.55|18083.55|18200.29|18080.29|18203.55|18083.55|18199.76|18079.76|10
1622737280000|2021-06-03 16:21:20|18200.16|18080.16|18202.15|18082.15|18202.15|18082.15|18199.79|18079.79|10
1622737290000|2021-06-03 16:21:30|18202.21|18082.21|18200.96|18080.96|18203.17|18083.17|18200.96|18080.96|10
1622737300000|2021-06-03 16:21:40|18200.61|18080.61|18195.72|18075.72|18200.61|18080.61|18195.72|18075.72|9
1622737310000|2021-06-03 16:21:50|18194.99|18074.99|18188.57|18068.57|18194.99|18074.99|18188.57|18068.57|10
1622737320000|2021-06-03 16:22:00|18184.73|18064.73|18180.09|18060.09|18184.73|18064.73|18180.09|18060.09|10
1622737330000|2021-06-03 16:22:10|18180.31|18060.31|18178.02|18058.02|18180.31|18060.31|18177.97|18057.97|9
1622737340000|2021-06-03 16:22:20|18177.82|18057.82|18173.61|18053.61|18177.82|18057.82|18173.61|18053.61|10
1622737350000|2021-06-03 16:22:30|18173.09|18053.09|18165.17|18045.17|18173.09|18053.09|18165.17|18045.17|10
1622737360000|2021-06-03 16:22:40|18164|18044|18161.08|18041.08|18164|18044|18160.47|18040.47|10
1622737370000|2021-06-03 16:22:50|18160.78|18040.78|18155.48|18035.48|18160.85|18040.85|18155.48|18035.48|10
1622737380000|2021-06-03 16:23:00|18155.13|18035.13|18161.17|18041.17|18161.17|18041.17|18154.52|18034.52|10
1622737390000|2021-06-03 16:23:10|18161.16|18041.16|18164.99|18044.99|18165.25|18045.25|18160.79|18040.79|10
1622737400000|2021-06-03 16:23:20|18164.84|18044.84|18164.4|18044.4|18165.14|18045.14|18164.4|18044.4|9
1622737410000|2021-06-03 16:23:30|18164.18|18044.18|18176.23|18056.23|18176.23|18056.23|18161.58|18041.58|10
1622737420000|2021-06-03 16:23:40|18177.49|18057.49|18190.45|18070.45|18190.45|18070.45|18177.49|18057.49|10
1622737430000|2021-06-03 16:23:50|18190|18070|18196.66|18076.66|18196.91|18076.91|18189.26|18069.26|10
1622737440000|2021-06-03 16:24:00|18195.39|18075.39|18189.04|18069.04|18195.39|18075.39|18189.04|18069.04|10
1622737450000|2021-06-03 16:24:10|18188.53|18068.53|18179.62|18059.62|18188.53|18068.53|18179.62|18059.62|10
1622737460000|2021-06-03 16:24:20|18179.28|18059.28|18178.71|18058.71|18179.28|18059.28|18178.23|18058.23|10
1622737470000|2021-06-03 16:24:30|18178.98|18058.98|18170.55|18050.55|18178.98|18058.98|18170.55|18050.55|10
1622737480000|2021-06-03 16:24:40|18170.1|18050.1|18171.04|18051.04|18171.04|18051.04|18169.35|18049.35|10
1622737490000|2021-06-03 16:24:50|18170.56|18050.56|18172.44|18052.44|18172.44|18052.44|18170.5|18050.5|10
1622737500000|2021-06-03 16:25:00|18172.57|18052.57|18181.87|18061.87|18181.87|18061.87|18172.57|18052.57|10
1622737510000|2021-06-03 16:25:10|18183.16|18063.16|18202.46|18082.46|18202.46|18082.46|18183.16|18063.16|10
1622737520000|2021-06-03 16:25:20|18203.07|18083.07|18207.41|18087.41|18207.41|18087.41|18202.47|18082.47|10
1622737530000|2021-06-03 16:25:30|18208.07|18088.07|18217.29|18097.29|18217.29|18097.29|18208.07|18088.07|10
1622737540000|2021-06-03 16:25:40|18220.41|18100.41|18225.5|18105.5|18226.54|18106.54|18220.41|18100.41|10
1622737550000|2021-06-03 16:25:50|18225.78|18105.78|18226.69|18106.69|18226.91|18106.91|18224.5|18104.5|10
1622737560000|2021-06-03 16:26:00|18226.5|18106.5|18232.69|18112.69|18232.69|18112.69|18226.5|18106.5|10
1622737570000|2021-06-03 16:26:10|18234.16|18114.16|18242.15|18122.15|18242.79|18122.79|18234.16|18114.16|10
1622737580000|2021-06-03 16:26:20|18242.12|18122.12|18238.92|18118.92|18242.26|18122.26|18238.91|18118.91|10
1622737590000|2021-06-03 16:26:30|18238.78|18118.78|18236.14|18116.14|18238.78|18118.78|18235.02|18115.02|10
1622737600000|2021-06-03 16:26:40|18235.52|18115.52|18238.42|18118.42|18238.42|18118.42|18235.52|18115.52|10
1622737610000|2021-06-03 16:26:50|18238.59|18118.59|18249.68|18129.68|18249.68|18129.68|18238.59|18118.59|10
1622737620000|2021-06-03 16:27:00|18252.82|18132.82|18255.58|18135.58|18257.22|18137.22|18252.82|18132.82|10
1622737630000|2021-06-03 16:27:10|18257.9|18137.9|18266.26|18146.26|18266.26|18146.26|18257.28|18137.28|10
1622737640000|2021-06-03 16:27:20|18265.77|18145.77|18259.58|18139.58|18266.55|18146.55|18259.22|18139.22|10
1622737650000|2021-06-03 16:27:30|18259.59|18139.59|18256.56|18136.56|18260.19|18140.19|18256.56|18136.56|10
1622737660000|2021-06-03 16:27:40|18254.96|18134.96|18247.36|18127.36|18254.96|18134.96|18247.36|18127.36|10
1622737670000|2021-06-03 16:27:50|18247.05|18127.05|18244.21|18124.21|18247.05|18127.05|18242.35|18122.35|10
1622737680000|2021-06-03 16:28:00|18244.91|18124.91|18251.16|18131.16|18251.16|18131.16|18244.42|18124.42|10
1622737690000|2021-06-03 16:28:10|18251.33|18131.33|18257.67|18137.67|18257.67|18137.67|18251.33|18131.33|10
1622737700000|2021-06-03 16:28:20|18258.2|18138.2|18260.68|18140.68|18262.44|18142.44|18258.2|18138.2|10
1622737710000|2021-06-03 16:28:30|18260.1|18140.1|18260.8|18140.8|18261.13|18141.13|18259.55|18139.55|10
1622737720000|2021-06-03 16:28:40|18260.91|18140.91|18264.35|18144.35|18264.35|18144.35|18260.91|18140.91|10
1622737730000|2021-06-03 16:28:50|18264.64|18144.64|18264.27|18144.27|18264.99|18144.99|18263.72|18143.72|10
1622737740000|2021-06-03 16:29:00|18264.37|18144.37|18260.34|18140.34|18264.37|18144.37|18260.34|18140.34|10
1622737750000|2021-06-03 16:29:10|18260.48|18140.48|18260.31|18140.31|18261.15|18141.15|18259.9|18139.9|10
1622737760000|2021-06-03 16:29:20|18259.3|18139.3|18257.92|18137.92|18259.51|18139.51|18256.47|18136.47|10
1622737770000|2021-06-03 16:29:30|18258.31|18138.31|18260.43|18140.43|18260.43|18140.43|18257.76|18137.76|10
1622737780000|2021-06-03 16:29:40|18260.24|18140.24|18257.58|18137.58|18260.25|18140.25|18257.26|18137.26|10
1622737790000|2021-06-03 16:29:50|18257.63|18137.63|18258.44|18138.44|18258.79|18138.79|18257.48|18137.48|10
1622737800000|2021-06-03 16:30:00|18258.21|18138.21|18259.63|18139.63|18260.79|18140.79|18258.21|18138.21|10
1622737810000|2021-06-03 16:30:10|18259.77|18139.77|18256.46|18136.46|18259.84|18139.84|18256.29|18136.29|10
1622737820000|2021-06-03 16:30:20|18256.49|18136.49|18250.06|18130.06|18256.73|18136.73|18250.06|18130.06|10
1622737830000|2021-06-03 16:30:30|18250.17|18130.17|18242.24|18122.24|18250.17|18130.17|18240.35|18120.35|10
1622737840000|2021-06-03 16:30:40|18242.05|18122.05|18244.97|18124.97|18245.58|18125.58|18242.05|18122.05|10
1622737850000|2021-06-03 16:30:50|18246.45|18126.45|18248.48|18128.48|18248.49|18128.49|18246.44|18126.44|10
1622737860000|2021-06-03 16:31:00|18247.87|18127.87|18248.36|18128.36|18248.36|18128.36|18247.58|18127.58|10
1622737870000|2021-06-03 16:31:10|18248.49|18128.49|18252.43|18132.43|18252.43|18132.43|18248.45|18128.45|10
1622737880000|2021-06-03 16:31:20|18251.86|18131.86|18256.85|18136.85|18256.85|18136.85|18251.86|18131.86|10
1622737890000|2021-06-03 16:31:30|18257.41|18137.41|18260.63|18140.63|18260.63|18140.63|18257.41|18137.41|10
1622737900000|2021-06-03 16:31:40|18261.42|18141.42|18267.64|18147.64|18267.64|18147.64|18261.42|18141.42|10
1622737910000|2021-06-03 16:31:50|18269.37|18149.37|18272.33|18152.33|18272.33|18152.33|18269.37|18149.37|10
1622737920000|2021-06-03 16:32:00|18272.1|18152.1|18267.43|18147.43|18272.1|18152.1|18267.43|18147.43|10
1622737930000|2021-06-03 16:32:10|18266.56|18146.56|18262.65|18142.65|18266.56|18146.56|18262.36|18142.36|10
1622737940000|2021-06-03 16:32:20|18262.89|18142.89|18263.11|18143.11|18263.45|18143.45|18262.63|18142.63|10
1622737950000|2021-06-03 16:32:30|18262.64|18142.64|18263.61|18143.61|18263.79|18143.79|18262.49|18142.49|10
1622737960000|2021-06-03 16:32:40|18264.11|18144.11|18267.09|18147.09|18267.09|18147.09|18263.86|18143.86|10
1622737970000|2021-06-03 16:32:50|18265.01|18145.01|18265.86|18145.86|18266.32|18146.32|18264.91|18144.91|8
1622737980000|2021-06-03 16:33:00|18265.82|18145.82|18278.86|18158.86|18278.86|18158.86|18265.82|18145.82|10
1622737990000|2021-06-03 16:33:10|18279.8|18159.8|18287.97|18167.97|18287.97|18167.97|18279.62|18159.62|10
1622738000000|2021-06-03 16:33:20|18288.45|18168.45|18299.92|18179.92|18299.92|18179.92|18288.45|18168.45|9
1622738010000|2021-06-03 16:33:30|18301.01|18181.01|18296.75|18176.75|18301.01|18181.01|18296.75|18176.75|10
1622738020000|2021-06-03 16:33:40|18297.32|18177.32|18300.92|18180.92|18300.92|18180.92|18296.63|18176.63|10
1622738030000|2021-06-03 16:33:50|18300.68|18180.68|18307.14|18187.14|18307.14|18187.14|18299.81|18179.81|10
1622738040000|2021-06-03 16:34:00|18308.24|18188.24|18312.94|18192.94|18312.94|18192.94|18308.24|18188.24|10
1622738050000|2021-06-03 16:34:10|18313.44|18193.44|18316.64|18196.64|18317.1|18197.1|18313.44|18193.44|10
1622738060000|2021-06-03 16:34:20|18317.13|18197.13|18316.34|18196.34|18318.91|18198.91|18316.34|18196.34|10
1622738070000|2021-06-03 16:34:30|18316.4|18196.4|18311.17|18191.17|18316.53|18196.53|18311.17|18191.17|10
1622738080000|2021-06-03 16:34:40|18310.93|18190.93|18312.36|18192.36|18312.58|18192.58|18310.89|18190.89|10
1622738090000|2021-06-03 16:34:50|18312.44|18192.44|18315.39|18195.39|18315.39|18195.39|18312.28|18192.28|10
1622738100000|2021-06-03 16:35:00|18315.1|18195.1|18317.6|18197.6|18317.7|18197.7|18313.97|18193.97|10
1622738110000|2021-06-03 16:35:10|18318.44|18198.44|18316.6|18196.6|18320.09|18200.09|18316.54|18196.54|10
1622738120000|2021-06-03 16:35:20|18315.3|18195.3|18314.71|18194.71|18317.36|18197.36|18314.71|18194.71|10
1622738130000|2021-06-03 16:35:30|18315.35|18195.35|18311.79|18191.79|18315.35|18195.35|18311.55|18191.55|10
1622738140000|2021-06-03 16:35:40|18311.48|18191.48|18312.38|18192.38|18312.38|18192.38|18310.79|18190.79|9
1622738150000|2021-06-03 16:35:50|18313.2|18193.2|18315.75|18195.75|18315.99|18195.99|18313.2|18193.2|10
1622738160000|2021-06-03 16:36:00|18316.05|18196.05|18316.81|18196.81|18316.81|18196.81|18316|18196|10
1622738170000|2021-06-03 16:36:10|18316.79|18196.79|18319.17|18199.17|18319.17|18199.17|18316.79|18196.79|9
1622738180000|2021-06-03 16:36:20|18319.15|18199.15|18319.28|18199.28|18319.37|18199.37|18318.64|18198.64|9
1622738190000|2021-06-03 16:36:30|18320.17|18200.17|18321.19|18201.19|18321.72|18201.72|18319.65|18199.65|10
1622738200000|2021-06-03 16:36:40|18321.55|18201.55|18324.21|18204.21|18324.21|18204.21|18320.75|18200.75|10
1622738210000|2021-06-03 16:36:50|18324.89|18204.89|18332.95|18212.95|18332.95|18212.95|18324.71|18204.71|10
1622738220000|2021-06-03 16:37:00|18333.38|18213.38|18350.22|18230.22|18350.22|18230.22|18333.33|18213.33|10
1622738230000|2021-06-03 16:37:10|18350.81|18230.81|18353.33|18233.33|18355.56|18235.56|18350.81|18230.81|10
1622738240000|2021-06-03 16:37:20|18351.89|18231.89|18343.11|18223.11|18351.89|18231.89|18343.11|18223.11|10
1622738250000|2021-06-03 16:37:30|18343.58|18223.58|18341.11|18221.11|18343.58|18223.58|18340.9|18220.9|10
1622738260000|2021-06-03 16:37:40|18341|18221|18343.28|18223.28|18343.28|18223.28|18340.66|18220.66|10
1622738270000|2021-06-03 16:37:50|18342.04|18222.04|18345.28|18225.28|18345.57|18225.57|18342.04|18222.04|9
1622738280000|2021-06-03 16:38:00|18345.18|18225.18|18351.32|18231.32|18351.32|18231.32|18345.01|18225.01|10
1622738290000|2021-06-03 16:38:10|18352.47|18232.47|18360.07|18240.07|18360.07|18240.07|18352.47|18232.47|9
1622738300000|2021-06-03 16:38:20|18360.05|18240.05|18362.14|18242.14|18362.14|18242.14|18359.71|18239.71|10
1622738310000|2021-06-03 16:38:30|18362.29|18242.29|18364.18|18244.18|18364.18|18244.18|18362.29|18242.29|10
1622738320000|2021-06-03 16:38:40|18364.49|18244.49|18363.76|18243.76|18364.49|18244.49|18363.18|18243.18|9
1622738330000|2021-06-03 16:38:50|18364.32|18244.32|18376.22|18256.22|18376.22|18256.22|18364.32|18244.32|10
1622738340000|2021-06-03 16:39:00|18377.11|18257.11|18389.73|18269.73|18390.06|18270.06|18377.11|18257.11|10
1622738350000|2021-06-03 16:39:10|18388.9|18268.9|18389.18|18269.18|18389.54|18269.54|18388.74|18268.74|10
1622738360000|2021-06-03 16:39:20|18388.95|18268.95|18390.76|18270.76|18391.22|18271.22|18388.95|18268.95|10
1622738370000|2021-06-03 16:39:30|18391.01|18271.01|18391.39|18271.39|18391.81|18271.81|18391.01|18271.01|10
1622738380000|2021-06-03 16:39:40|18391.65|18271.65|18390.42|18270.42|18392.4|18272.4|18390.42|18270.42|10
1622738390000|2021-06-03 16:39:50|18390.08|18270.08|18386.92|18266.92|18390.08|18270.08|18386.92|18266.92|10
1622738400000|2021-06-03 16:40:00|18386.34|18266.34|18388.09|18268.09|18388.4|18268.4|18385.46|18265.46|10
1622738410000|2021-06-03 16:40:10|18387.68|18267.68|18387.56|18267.56|18388.47|18268.47|18387.22|18267.22|10
1622738420000|2021-06-03 16:40:20|18387.94|18267.94|18381.54|18261.54|18387.94|18267.94|18381.54|18261.54|10
1622738430000|2021-06-03 16:40:30|18382.71|18262.71|18383.5|18263.5|18383.5|18263.5|18381.61|18261.61|10
1622738440000|2021-06-03 16:40:40|18383.92|18263.92|18383.8|18263.8|18384.13|18264.13|18382.33|18262.33|10
1622738450000|2021-06-03 16:40:50|18382.01|18262.01|18377.85|18257.85|18383.29|18263.29|18377.85|18257.85|10
1622738460000|2021-06-03 16:41:00|18377.52|18257.52|18374.97|18254.97|18377.74|18257.74|18374.97|18254.97|10
1622738470000|2021-06-03 16:41:10|18374.38|18254.38|18366.23|18246.23|18374.38|18254.38|18366.23|18246.23|10
1622738480000|2021-06-03 16:41:20|18365.99|18245.99|18363.87|18243.87|18365.99|18245.99|18363.21|18243.21|10
1622738490000|2021-06-03 16:41:30|18364.3|18244.3|18363.18|18243.18|18364.77|18244.77|18363.08|18243.08|10
1622738500000|2021-06-03 16:41:40|18362.98|18242.98|18361.78|18241.78|18363.91|18243.91|18361.78|18241.78|10
1622738510000|2021-06-03 16:41:50|18361.43|18241.43|18358.97|18238.97|18361.5|18241.5|18358.97|18238.97|10
1622738520000|2021-06-03 16:42:00|18358.69|18238.69|18359.56|18239.56|18359.92|18239.92|18358.07|18238.07|10
1622738530000|2021-06-03 16:42:10|18359.91|18239.91|18358.83|18238.83|18359.91|18239.91|18358.83|18238.83|10
1622738540000|2021-06-03 16:42:20|18358.82|18238.82|18357.42|18237.42|18359.28|18239.28|18357.42|18237.42|8
1622738550000|2021-06-03 16:42:30|18356.25|18236.25|18353.34|18233.34|18356.27|18236.27|18353.34|18233.34|10
1622738560000|2021-06-03 16:42:40|18353.29|18233.29|18353.71|18233.71|18353.71|18233.71|18352.99|18232.99|10
1622738570000|2021-06-03 16:42:50|18353.7|18233.7|18353.3|18233.3|18354.11|18234.11|18353.3|18233.3|10
1622738580000|2021-06-03 16:43:00|18353.43|18233.43|18354.08|18234.08|18354.97|18234.97|18353.43|18233.43|10
1622738590000|2021-06-03 16:43:10|18354.33|18234.33|18350.59|18230.59|18354.33|18234.33|18350.41|18230.41|10
1622738600000|2021-06-03 16:43:20|18350.41|18230.41|18347.83|18227.83|18350.53|18230.53|18347.83|18227.83|10
1622738610000|2021-06-03 16:43:30|18347.48|18227.48|18343.4|18223.4|18347.48|18227.48|18342.73|18222.73|10
1622738620000|2021-06-03 16:43:40|18343.1|18223.1|18343.63|18223.63|18343.81|18223.81|18342.88|18222.88|10
1622738630000|2021-06-03 16:43:50|18344.02|18224.02|18350.53|18230.53|18350.53|18230.53|18344.02|18224.02|10
1622738640000|2021-06-03 16:44:00|18351.11|18231.11|18354.6|18234.6|18354.6|18234.6|18351.11|18231.11|10
1622738650000|2021-06-03 16:44:10|18355.91|18235.91|18358.36|18238.36|18358.36|18238.36|18355.91|18235.91|10
1622738660000|2021-06-03 16:44:20|18358.5|18238.5|18353.78|18233.78|18358.5|18238.5|18353.78|18233.78|10
1622738670000|2021-06-03 16:44:30|18354.09|18234.09|18356.8|18236.8|18357.81|18237.81|18353.92|18233.92|10
1622738680000|2021-06-03 16:44:40|18357.78|18237.78|18356.88|18236.88|18359.56|18239.56|18356.88|18236.88|10
1622738690000|2021-06-03 16:44:50|18357.55|18237.55|18356.14|18236.14|18357.69|18237.69|18355.59|18235.59|10
1622738700000|2021-06-03 16:45:00|18355.98|18235.98|18355.92|18235.92|18355.98|18235.98|18355.1|18235.1|10
1622738710000|2021-06-03 16:45:10|18356.88|18236.88|18361.92|18241.92|18361.92|18241.92|18356.88|18236.88|10
1622738720000|2021-06-03 16:45:20|18361.58|18241.58|18360.03|18240.03|18361.58|18241.58|18360.02|18240.02|10
1622738730000|2021-06-03 16:45:30|18359.8|18239.8|18359.62|18239.62|18360.56|18240.56|18359.32|18239.32|10
1622738740000|2021-06-03 16:45:40|18359.73|18239.73|18360.34|18240.34|18361.5|18241.5|18359.73|18239.73|9
1622738750000|2021-06-03 16:45:50|18359.84|18239.84|18359.86|18239.86|18360.45|18240.45|18359.81|18239.81|10
1622738760000|2021-06-03 16:46:00|18360.29|18240.29|18357.8|18237.8|18360.29|18240.29|18357.8|18237.8|10
1622738770000|2021-06-03 16:46:10|18356.83|18236.83|18352.02|18232.02|18357.14|18237.14|18352.02|18232.02|10
1622738780000|2021-06-03 16:46:20|18351.66|18231.66|18341.35|18221.35|18351.66|18231.66|18341.35|18221.35|10
1622738790000|2021-06-03 16:46:30|18341.29|18221.29|18337.64|18217.64|18341.29|18221.29|18337.15|18217.15|10
1622738800000|2021-06-03 16:46:40|18338.32|18218.32|18333.8|18213.8|18338.32|18218.32|18333.8|18213.8|10
1622738810000|2021-06-03 16:46:50|18333.76|18213.76|18330.89|18210.89|18333.76|18213.76|18330.87|18210.87|9
1622738820000|2021-06-03 16:47:00|18331.67|18211.67|18331.23|18211.23|18331.67|18211.67|18329.89|18209.89|10
1622738830000|2021-06-03 16:47:10|18331.08|18211.08|18323.23|18203.23|18331.08|18211.08|18323.23|18203.23|10
1622738840000|2021-06-03 16:47:20|18322.57|18202.57|18322.23|18202.23|18322.98|18202.98|18322.07|18202.07|10
1622738850000|2021-06-03 16:47:30|18322.34|18202.34|18328.33|18208.33|18328.33|18208.33|18322.34|18202.34|10
1622738860000|2021-06-03 16:47:40|18327.94|18207.94|18327.86|18207.86|18328.35|18208.35|18327.43|18207.43|10
1622738870000|2021-06-03 16:47:50|18327.59|18207.59|18321.56|18201.56|18327.68|18207.68|18321.56|18201.56|10
1622738880000|2021-06-03 16:48:00|18320.82|18200.82|18316.92|18196.92|18321.71|18201.71|18316.49|18196.49|10
1622738890000|2021-06-03 16:48:10|18316.8|18196.8|18318.5|18198.5|18318.5|18198.5|18316.8|18196.8|10
1622738900000|2021-06-03 16:48:20|18319.89|18199.89|18319.23|18199.23|18320.05|18200.05|18318.92|18198.92|9
1622738910000|2021-06-03 16:48:30|18318.56|18198.56|18316.18|18196.18|18318.56|18198.56|18316.18|18196.18|10
1622738920000|2021-06-03 16:48:40|18316.29|18196.29|18318.8|18198.8|18318.8|18198.8|18316.29|18196.29|10
1622738930000|2021-06-03 16:48:50|18318.68|18198.68|18316.43|18196.43|18318.68|18198.68|18315.74|18195.74|10
1622738940000|2021-06-03 16:49:00|18317.09|18197.09|18318.26|18198.26|18318.4|18198.4|18316.94|18196.94|10
1622738950000|2021-06-03 16:49:10|18318.17|18198.17|18318.87|18198.87|18318.87|18198.87|18317.82|18197.82|10
1622738960000|2021-06-03 16:49:20|18319.69|18199.69|18320.79|18200.79|18320.83|18200.83|18319.69|18199.69|9
1622738970000|2021-06-03 16:49:30|18320.78|18200.78|18322.09|18202.09|18322.23|18202.23|18320.78|18200.78|8
1622738980000|2021-06-03 16:49:40|18321.73|18201.73|18322.16|18202.16|18322.55|18202.55|18321.73|18201.73|8
1622738990000|2021-06-03 16:49:50|18322.18|18202.18|18323.78|18203.78|18323.78|18203.78|18322.18|18202.18|10
1622739000000|2021-06-03 16:50:00|18323.79|18203.79|18326.83|18206.83|18326.83|18206.83|18323.57|18203.57|10
1622739010000|2021-06-03 16:50:10|18327.69|18207.69|18327.96|18207.96|18328.67|18208.67|18327.68|18207.68|10
1622739020000|2021-06-03 16:50:20|18328.18|18208.18|18330.72|18210.72|18331.91|18211.91|18327.66|18207.66|10
1622739030000|2021-06-03 16:50:30|18331.23|18211.23|18328.85|18208.85|18331.95|18211.95|18328.85|18208.85|9
1622739040000|2021-06-03 16:50:40|18328.06|18208.06|18327.07|18207.07|18328.06|18208.06|18326.29|18206.29|10
1622739050000|2021-06-03 16:50:50|18327.88|18207.88|18327.47|18207.47|18328.4|18208.4|18326.85|18206.85|10
1622739060000|2021-06-03 16:51:00|18326.97|18206.97|18322.33|18202.33|18326.97|18206.97|18322.33|18202.33|9
1622739070000|2021-06-03 16:51:10|18322.35|18202.35|18316.93|18196.93|18322.35|18202.35|18316.93|18196.93|10
1622739080000|2021-06-03 16:51:20|18316.3|18196.3|18313.83|18193.83|18316.3|18196.3|18313.83|18193.83|10
1622739090000|2021-06-03 16:51:30|18313.85|18193.85|18309.86|18189.86|18313.85|18193.85|18309.74|18189.74|10
1622739100000|2021-06-03 16:51:40|18309.27|18189.27|18310.63|18190.63|18310.63|18190.63|18309.07|18189.07|9
1622739110000|2021-06-03 16:51:50|18310.51|18190.51|18309.89|18189.89|18310.54|18190.54|18309.85|18189.85|10
1622739120000|2021-06-03 16:52:00|18309.85|18189.85|18309.44|18189.44|18310.01|18190.01|18309.21|18189.21|10
1622739130000|2021-06-03 16:52:10|18309.5|18189.5|18310.35|18190.35|18310.35|18190.35|18309.37|18189.37|10
1622739140000|2021-06-03 16:52:20|18310.38|18190.38|18315.64|18195.64|18315.64|18195.64|18310.38|18190.38|10
1622739150000|2021-06-03 16:52:30|18318.28|18198.28|18322.2|18202.2|18322.44|18202.44|18318.28|18198.28|10
1622739160000|2021-06-03 16:52:40|18322.47|18202.47|18324.78|18204.78|18326.71|18206.71|18322.47|18202.47|10
1622739170000|2021-06-03 16:52:50|18325.13|18205.13|18328.56|18208.56|18328.56|18208.56|18325.13|18205.13|10
1622739180000|2021-06-03 16:53:00|18328.75|18208.75|18330.92|18210.92|18330.92|18210.92|18328.75|18208.75|10
1622739190000|2021-06-03 16:53:10|18331.77|18211.77|18333.63|18213.63|18333.63|18213.63|18331.77|18211.77|10
1622739200000|2021-06-03 16:53:20|18333.92|18213.92|18339.24|18219.24|18339.24|18219.24|18333.92|18213.92|10
1622739210000|2021-06-03 16:53:30|18338.83|18218.83|18341.02|18221.02|18342.18|18222.18|18338.83|18218.83|10
1622739220000|2021-06-03 16:53:40|18340.9|18220.9|18341.5|18221.5|18341.5|18221.5|18340.37|18220.37|10
1622739230000|2021-06-03 16:53:50|18341.52|18221.52|18344.03|18224.03|18344.03|18224.03|18341.52|18221.52|10
1622739240000|2021-06-03 16:54:00|18345.27|18225.27|18348.12|18228.12|18348.12|18228.12|18345.27|18225.27|10
1622739250000|2021-06-03 16:54:10|18348.1|18228.1|18350.87|18230.87|18350.87|18230.87|18348.1|18228.1|10
1622739260000|2021-06-03 16:54:20|18351.36|18231.36|18352.97|18232.97|18354.14|18234.14|18351.36|18231.36|10
1622739270000|2021-06-03 16:54:30|18353.67|18233.67|18354.73|18234.73|18354.73|18234.73|18353.56|18233.56|10
1622739280000|2021-06-03 16:54:40|18355.9|18235.9|18355.1|18235.1|18356.11|18236.11|18354.52|18234.52|10
1622739290000|2021-06-03 16:54:50|18354.53|18234.53|18351.41|18231.41|18354.53|18234.53|18351.41|18231.41|9
1622739300000|2021-06-03 16:55:00|18351.21|18231.21|18345.94|18225.94|18351.21|18231.21|18345.94|18225.94|10
1622739310000|2021-06-03 16:55:10|18345.3|18225.3|18340.79|18220.79|18345.3|18225.3|18340.79|18220.79|10
1622739320000|2021-06-03 16:55:20|18341.11|18221.11|18340.16|18220.16|18341.88|18221.88|18340.16|18220.16|9
1622739330000|2021-06-03 16:55:30|18339.65|18219.65|18332.94|18212.94|18339.65|18219.65|18332.94|18212.94|10
1622739340000|2021-06-03 16:55:40|18332.4|18212.4|18334.44|18214.44|18334.46|18214.46|18332.4|18212.4|10
1622739350000|2021-06-03 16:55:50|18334.79|18214.79|18332.63|18212.63|18334.79|18214.79|18331.84|18211.84|10
1622739360000|2021-06-03 16:56:00|18333.09|18213.09|18335.09|18215.09|18335.09|18215.09|18333.09|18213.09|10
1622739370000|2021-06-03 16:56:10|18335.33|18215.33|18339.45|18219.45|18339.45|18219.45|18335.33|18215.33|10
1622739380000|2021-06-03 16:56:20|18339.41|18219.41|18342.42|18222.42|18342.42|18222.42|18339.41|18219.41|10
1622739390000|2021-06-03 16:56:30|18342.59|18222.59|18340.4|18220.4|18342.63|18222.63|18340.4|18220.4|9
1622739400000|2021-06-03 16:56:40|18339.76|18219.76|18338.29|18218.29|18339.76|18219.76|18338.29|18218.29|9
1622739410000|2021-06-03 16:56:50|18338.87|18218.87|18338.78|18218.78|18339.93|18219.93|18338.74|18218.74|10
1622739420000|2021-06-03 16:57:00|18338.39|18218.39|18334.8|18214.8|18338.39|18218.39|18334.8|18214.8|10
1622739430000|2021-06-03 16:57:10|18333.59|18213.59|18333.34|18213.34|18334.09|18214.09|18332.17|18212.17|9
1622739440000|2021-06-03 16:57:20|18333.2|18213.2|18331.76|18211.76|18333.23|18213.23|18331.76|18211.76|9
1622739450000|2021-06-03 16:57:30|18332.69|18212.69|18329.14|18209.14|18332.69|18212.69|18329.14|18209.14|10
1622739460000|2021-06-03 16:57:40|18328.85|18208.85|18327.07|18207.07|18328.85|18208.85|18327.07|18207.07|10
1622739470000|2021-06-03 16:57:50|18326.96|18206.96|18330.18|18210.18|18330.18|18210.18|18326.54|18206.54|10
1622739480000|2021-06-03 16:58:00|18330.17|18210.17|18328.14|18208.14|18330.17|18210.17|18327.96|18207.96|10
1622739490000|2021-06-03 16:58:10|18328.56|18208.56|18329.77|18209.77|18329.77|18209.77|18326.91|18206.91|10
1622739500000|2021-06-03 16:58:20|18329.86|18209.86|18332.93|18212.93|18332.93|18212.93|18329.86|18209.86|10
1622739510000|2021-06-03 16:58:30|18333.56|18213.56|18334.38|18214.38|18334.44|18214.44|18333.43|18213.43|9
1622739520000|2021-06-03 16:58:40|18334.22|18214.22|18336.98|18216.98|18336.98|18216.98|18333.97|18213.97|8
1622739530000|2021-06-03 16:58:50|18336.82|18216.82|18334.73|18214.73|18336.82|18216.82|18334.46|18214.46|10
1622739540000|2021-06-03 16:59:00|18335|18215|18333.15|18213.15|18335|18215|18333.15|18213.15|9
1622739550000|2021-06-03 16:59:10|18332.66|18212.66|18342.79|18222.79|18342.79|18222.79|18332.66|18212.66|10
1622739560000|2021-06-03 16:59:20|18344.4|18224.4|18342.36|18222.36|18345.28|18225.28|18342.36|18222.36|10
1622739570000|2021-06-03 16:59:30|18342.46|18222.46|18343.15|18223.15|18343.15|18223.15|18342.46|18222.46|10
1622739580000|2021-06-03 16:59:40|18343.69|18223.69|18347.08|18227.08|18347.08|18227.08|18343.69|18223.69|10
1622739590000|2021-06-03 16:59:50|18347.25|18227.25|18347.78|18227.78|18348.11|18228.11|18347.08|18227.08|10
1622739600000|2021-06-03 17:00:00|18347.39|18227.39|18350.99|18230.99|18350.99|18230.99|18347.39|18227.39|10
1622739610000|2021-06-03 17:00:10|18350.45|18230.45|18352.35|18232.35|18352.35|18232.35|18350.45|18230.45|9
1622739620000|2021-06-03 17:00:20|18352.98|18232.98|18351.24|18231.24|18353.51|18233.51|18351.24|18231.24|10
1622739630000|2021-06-03 17:00:30|18350.03|18230.03|18345.49|18225.49|18350.51|18230.51|18345.49|18225.49|10
1622739640000|2021-06-03 17:00:40|18346.07|18226.07|18345.25|18225.25|18346.23|18226.23|18345.24|18225.24|10
1622739650000|2021-06-03 17:00:50|18344.83|18224.83|18338.77|18218.77|18344.83|18224.83|18338.77|18218.77|9
1622739660000|2021-06-03 17:01:00|18337.91|18217.91|18334.9|18214.9|18337.96|18217.96|18334.58|18214.58|10
1622739670000|2021-06-03 17:01:10|18334.98|18214.98|18332.86|18212.86|18336.37|18216.37|18332.86|18212.86|10
1622739680000|2021-06-03 17:01:20|18332.43|18212.43|18328.71|18208.71|18332.43|18212.43|18328.51|18208.51|10
1622739690000|2021-06-03 17:01:30|18328.53|18208.53|18321.24|18201.24|18328.53|18208.53|18321.24|18201.24|10
1622739700000|2021-06-03 17:01:40|18321.16|18201.16|18321.73|18201.73|18322.07|18202.07|18321.1|18201.1|10
1622739710000|2021-06-03 17:01:50|18321.27|18201.27|18318.45|18198.45|18321.27|18201.27|18318.45|18198.45|10
1622739720000|2021-06-03 17:02:00|18318.04|18198.04|18318.2|18198.2|18318.46|18198.46|18317.34|18197.34|10
1622739730000|2021-06-03 17:02:10|18318.58|18198.58|18320.33|18200.33|18320.33|18200.33|18318.58|18198.58|10
1622739740000|2021-06-03 17:02:20|18320.64|18200.64|18321.54|18201.54|18321.54|18201.54|18320.56|18200.56|10
1622739750000|2021-06-03 17:02:30|18321.67|18201.67|18324.71|18204.71|18324.72|18204.72|18320.88|18200.88|10
1622739760000|2021-06-03 17:02:40|18324.83|18204.83|18328.68|18208.68|18328.68|18208.68|18324.82|18204.82|10
1622739770000|2021-06-03 17:02:50|18329.96|18209.96|18332.78|18212.78|18333.08|18213.08|18329.96|18209.96|9
1622739780000|2021-06-03 17:03:00|18332.81|18212.81|18333.69|18213.69|18334.14|18214.14|18332.16|18212.16|10
1622739790000|2021-06-03 17:03:10|18333.48|18213.48|18329.34|18209.34|18333.48|18213.48|18328.48|18208.48|10
1622739800000|2021-06-03 17:03:20|18328.74|18208.74|18328.94|18208.94|18329.04|18209.04|18328.44|18208.44|10
1622739810000|2021-06-03 17:03:30|18329.86|18209.86|18330.64|18210.64|18330.95|18210.95|18329.86|18209.86|10
1622739820000|2021-06-03 17:03:40|18330.82|18210.82|18328.53|18208.53|18330.93|18210.93|18328.4|18208.4|10
1622739830000|2021-06-03 17:03:50|18327.41|18207.41|18325.98|18205.98|18328.45|18208.45|18325.98|18205.98|10
1622739840000|2021-06-03 17:04:00|18326.46|18206.46|18317.23|18197.23|18326.46|18206.46|18317.23|18197.23|10
1622739850000|2021-06-03 17:04:10|18317.05|18197.05|18318.21|18198.21|18318.21|18198.21|18317.05|18197.05|10
1622739860000|2021-06-03 17:04:20|18318.32|18198.32|18319.87|18199.87|18320.02|18200.02|18318.32|18198.32|10
1622739870000|2021-06-03 17:04:30|18319.84|18199.84|18319.97|18199.97|18321.08|18201.08|18319.84|18199.84|10
1622739880000|2021-06-03 17:04:40|18319.96|18199.96|18319.79|18199.79|18320.1|18200.1|18318.66|18198.66|10
1622739890000|2021-06-03 17:04:50|18319.12|18199.12|18320.61|18200.61|18320.61|18200.61|18318.79|18198.79|10
1622739900000|2021-06-03 17:05:00|18322.23|18202.23|18327.38|18207.38|18327.38|18207.38|18322.23|18202.23|9
1622739910000|2021-06-03 17:05:10|18327.44|18207.44|18327.16|18207.16|18328.19|18208.19|18327.16|18207.16|9
1622739920000|2021-06-03 17:05:20|18327.45|18207.45|18335.51|18215.51|18335.51|18215.51|18327.45|18207.45|10
1622739930000|2021-06-03 17:05:30|18336.06|18216.06|18350.85|18230.85|18350.85|18230.85|18336.06|18216.06|10
1622739940000|2021-06-03 17:05:40|18350.66|18230.66|18354.84|18234.84|18354.84|18234.84|18350.66|18230.66|10
1622739950000|2021-06-03 17:05:50|18356.45|18236.45|18360.69|18240.69|18360.69|18240.69|18356.45|18236.45|10
1622739960000|2021-06-03 17:06:00|18360.71|18240.71|18368.49|18248.49|18368.49|18248.49|18360.71|18240.71|10
1622739970000|2021-06-03 17:06:10|18369.15|18249.15|18373.52|18253.52|18373.83|18253.83|18369.15|18249.15|10
1622739980000|2021-06-03 17:06:20|18373.3|18253.3|18375.57|18255.57|18375.96|18255.96|18373.3|18253.3|10
1622739990000|2021-06-03 17:06:30|18375.41|18255.41|18373.74|18253.74|18375.41|18255.41|18373.74|18253.74|10
1622740000000|2021-06-03 17:06:40|18373.65|18253.65|18374.45|18254.45|18375.03|18255.03|18373.65|18253.65|10
1622740010000|2021-06-03 17:06:50|18374.46|18254.46|18373.92|18253.92|18374.64|18254.64|18373.92|18253.92|10
1622740020000|2021-06-03 17:07:00|18374.15|18254.15|18376.92|18256.92|18376.92|18256.92|18374.15|18254.15|10
1622740030000|2021-06-03 17:07:10|18377.53|18257.53|18374.87|18254.87|18377.53|18257.53|18374.87|18254.87|10
1622740040000|2021-06-03 17:07:20|18374.63|18254.63|18367.71|18247.71|18374.63|18254.63|18367.71|18247.71|9
1622740050000|2021-06-03 17:07:30|18367.09|18247.09|18364.46|18244.46|18367.09|18247.09|18364.46|18244.46|9
1622740060000|2021-06-03 17:07:40|18364.06|18244.06|18365.07|18245.07|18365.07|18245.07|18363.58|18243.58|10
1622740070000|2021-06-03 17:07:50|18364.96|18244.96|18368.59|18248.59|18368.59|18248.59|18364.96|18244.96|10
1622740080000|2021-06-03 17:08:00|18369.59|18249.59|18369.62|18249.62|18369.62|18249.62|18368.9|18248.9|10
1622740090000|2021-06-03 17:08:10|18370.16|18250.16|18372.68|18252.68|18372.68|18252.68|18370.16|18250.16|10
1622740100000|2021-06-03 17:08:20|18372.09|18252.09|18376.75|18256.75|18377.5|18257.5|18372.09|18252.09|10
1622740110000|2021-06-03 17:08:30|18376.64|18256.64|18374.15|18254.15|18376.91|18256.91|18374.15|18254.15|10
1622740120000|2021-06-03 17:08:40|18374.08|18254.08|18373.04|18253.04|18374.71|18254.71|18372.35|18252.35|10
1622740130000|2021-06-03 17:08:50|18372.54|18252.54|18366.34|18246.34|18373.15|18253.15|18366.34|18246.34|10
1622740140000|2021-06-03 17:09:00|18364.65|18244.65|18359.86|18239.86|18364.65|18244.65|18359.86|18239.86|10
1622740150000|2021-06-03 17:09:10|18359.46|18239.46|18348.13|18228.13|18359.46|18239.46|18348.13|18228.13|10
1622740160000|2021-06-03 17:09:20|18347.96|18227.96|18344.27|18224.27|18348.14|18228.14|18343.92|18223.92|10
1622740170000|2021-06-03 17:09:30|18344.31|18224.31|18343.14|18223.14|18344.63|18224.63|18342.28|18222.28|10
1622740180000|2021-06-03 17:09:40|18343.36|18223.36|18344.82|18224.82|18344.82|18224.82|18343.36|18223.36|10
1622740190000|2021-06-03 17:09:50|18344.85|18224.85|18347.37|18227.37|18347.41|18227.41|18344.85|18224.85|10
1622740200000|2021-06-03 17:10:00|18347.79|18227.79|18350.22|18230.22|18350.22|18230.22|18347.79|18227.79|10
1622740210000|2021-06-03 17:10:10|18349.97|18229.97|18352.38|18232.38|18352.38|18232.38|18349.84|18229.84|10
1622740220000|2021-06-03 17:10:20|18351.73|18231.73|18354.56|18234.56|18354.56|18234.56|18351.73|18231.73|10
1622740230000|2021-06-03 17:10:30|18355.55|18235.55|18354.88|18234.88|18355.55|18235.55|18354.11|18234.11|9
1622740240000|2021-06-03 17:10:40|18355.58|18235.58|18356.75|18236.75|18356.82|18236.82|18354.27|18234.27|9
1622740250000|2021-06-03 17:10:50|18357.46|18237.46|18359.21|18239.21|18359.21|18239.21|18357.44|18237.44|10
1622740260000|2021-06-03 17:11:00|18359.18|18239.18|18355.84|18235.84|18359.33|18239.33|18355.84|18235.84|10
1622740270000|2021-06-03 17:11:10|18355.76|18235.76|18348.13|18228.13|18355.76|18235.76|18348.13|18228.13|10
1622740280000|2021-06-03 17:11:20|18347.36|18227.36|18344.3|18224.3|18347.44|18227.44|18344.3|18224.3|10
1622740290000|2021-06-03 17:11:30|18345.95|18225.95|18346.48|18226.48|18346.95|18226.95|18345.95|18225.95|10
1622740300000|2021-06-03 17:11:40|18346.52|18226.52|18346.26|18226.26|18346.7|18226.7|18345.78|18225.78|10
1622740310000|2021-06-03 17:11:50|18344.8|18224.8|18345.51|18225.51|18345.51|18225.51|18344.5|18224.5|9
1622740320000|2021-06-03 17:12:00|18345.21|18225.21|18342.92|18222.92|18345.21|18225.21|18342.88|18222.88|10
1622740330000|2021-06-03 17:12:10|18343.02|18223.02|18342.24|18222.24|18343.25|18223.25|18341.83|18221.83|10
1622740340000|2021-06-03 17:12:20|18344.21|18224.21|18343.64|18223.64|18344.66|18224.66|18343.64|18223.64|9
1622740350000|2021-06-03 17:12:30|18342.94|18222.94|18342.96|18222.96|18343.16|18223.16|18342.65|18222.65|9
1622740360000|2021-06-03 17:12:40|18342.83|18222.83|18344.22|18224.22|18344.22|18224.22|18342.83|18222.83|10
1622740370000|2021-06-03 17:12:50|18344.64|18224.64|18344.69|18224.69|18345.11|18225.11|18343.93|18223.93|10
1622740380000|2021-06-03 17:13:00|18344.94|18224.94|18347.8|18227.8|18348.31|18228.31|18344.94|18224.94|10
1622740390000|2021-06-03 17:13:10|18347.39|18227.39|18345.19|18225.19|18347.42|18227.42|18344.83|18224.83|10
1622740400000|2021-06-03 17:13:20|18344.82|18224.82|18346.63|18226.63|18346.63|18226.63|18344.6|18224.6|10
1622740410000|2021-06-03 17:13:30|18346.98|18226.98|18348.78|18228.78|18349.18|18229.18|18346.98|18226.98|10
1622740420000|2021-06-03 17:13:40|18348.98|18228.98|18351.54|18231.54|18351.54|18231.54|18348.33|18228.33|10
1622740430000|2021-06-03 17:13:50|18352.39|18232.39|18355.41|18235.41|18355.41|18235.41|18352.39|18232.39|10
1622740440000|2021-06-03 17:14:00|18354.83|18234.83|18353.46|18233.46|18354.83|18234.83|18352.97|18232.97|10
1622740450000|2021-06-03 17:14:10|18353.65|18233.65|18353.2|18233.2|18355.12|18235.12|18353.2|18233.2|10
1622740460000|2021-06-03 17:14:20|18352.78|18232.78|18353.78|18233.78|18354.36|18234.36|18352.47|18232.47|9
1622740470000|2021-06-03 17:14:30|18354.01|18234.01|18353.28|18233.28|18354.16|18234.16|18353.25|18233.25|10
1622740480000|2021-06-03 17:14:40|18353.99|18233.99|18355.02|18235.02|18355.08|18235.08|18353.99|18233.99|10
1622740490000|2021-06-03 17:14:50|18355.14|18235.14|18350.38|18230.38|18355.49|18235.49|18349.27|18229.27|10
1622740500000|2021-06-03 17:15:00|18349.8|18229.8|18350.56|18230.56|18351.01|18231.01|18349.54|18229.54|10
1622740510000|2021-06-03 17:15:10|18351.53|18231.53|18354.5|18234.5|18354.5|18234.5|18350.11|18230.11|9
1622740520000|2021-06-03 17:15:20|18354.58|18234.58|18359.96|18239.96|18359.96|18239.96|18354.58|18234.58|10
1622740530000|2021-06-03 17:15:30|18360.43|18240.43|18359.8|18239.8|18360.66|18240.66|18359.8|18239.8|9
1622740540000|2021-06-03 17:15:40|18359.37|18239.37|18365.7|18245.7|18365.7|18245.7|18359.37|18239.37|10
1622740550000|2021-06-03 17:15:50|18366.1|18246.1|18372.26|18252.26|18372.26|18252.26|18365.95|18245.95|10
1622740560000|2021-06-03 17:16:00|18372.82|18252.82|18375.21|18255.21|18375.21|18255.21|18371.78|18251.78|10
1622740570000|2021-06-03 17:16:10|18376.29|18256.29|18379.15|18259.15|18379.92|18259.92|18376.29|18256.29|10
1622740580000|2021-06-03 17:16:20|18380.26|18260.26|18378.08|18258.08|18380.26|18260.26|18378.08|18258.08|10
1622740590000|2021-06-03 17:16:30|18377.88|18257.88|18378.62|18258.62|18379.2|18259.2|18377.87|18257.87|10
1622740600000|2021-06-03 17:16:40|18378.05|18258.05|18377.25|18257.25|18378.05|18258.05|18376.61|18256.61|10
1622740610000|2021-06-03 17:16:50|18377.44|18257.44|18377.96|18257.96|18378.25|18258.25|18377.22|18257.22|10
1622740620000|2021-06-03 17:17:00|18377.85|18257.85|18379.08|18259.08|18379.93|18259.93|18377.85|18257.85|9
1622740630000|2021-06-03 17:17:10|18379.2|18259.2|18381.89|18261.89|18382.3|18262.3|18379.03|18259.03|10
1622740640000|2021-06-03 17:17:20|18382.24|18262.24|18382.98|18262.98|18383.3|18263.3|18382.15|18262.15|9
1622740650000|2021-06-03 17:17:30|18383.3|18263.3|18381.14|18261.14|18383.3|18263.3|18381.14|18261.14|10
1622740660000|2021-06-03 17:17:40|18381.41|18261.41|18381.8|18261.8|18382.52|18262.52|18381.19|18261.19|10
1622740670000|2021-06-03 17:17:50|18380.96|18260.96|18381.79|18261.79|18382.06|18262.06|18380.44|18260.44|10
1622740680000|2021-06-03 17:18:00|18382.14|18262.14|18381.74|18261.74|18382.36|18262.36|18381.74|18261.74|8
1622740690000|2021-06-03 17:18:10|18381.87|18261.87|18380.91|18260.91|18381.87|18261.87|18380.4|18260.4|10
1622740700000|2021-06-03 17:18:20|18380.73|18260.73|18383.89|18263.89|18383.89|18263.89|18380.73|18260.73|10
1622740710000|2021-06-03 17:18:30|18383.99|18263.99|18384.74|18264.74|18384.85|18264.85|18383.99|18263.99|10
1622740720000|2021-06-03 17:18:40|18384.3|18264.3|18381.35|18261.35|18384.3|18264.3|18381.35|18261.35|10
1622740730000|2021-06-03 17:18:50|18381.06|18261.06|18379.57|18259.57|18381.06|18261.06|18379.57|18259.57|10
1622740740000|2021-06-03 17:19:00|18377.55|18257.55|18374.18|18254.18|18377.88|18257.88|18374.18|18254.18|10
1622740750000|2021-06-03 17:19:10|18375.01|18255.01|18374.52|18254.52|18375.35|18255.35|18374.1|18254.1|10
1622740760000|2021-06-03 17:19:20|18374.35|18254.35|18372.96|18252.96|18374.71|18254.71|18372.96|18252.96|9
1622740770000|2021-06-03 17:19:30|18372.75|18252.75|18372.99|18252.99|18373.53|18253.53|18372.66|18252.66|10
1622740780000|2021-06-03 17:19:40|18372.93|18252.93|18373.5|18253.5|18373.97|18253.97|18372.93|18252.93|10
1622740790000|2021-06-03 17:19:50|18372.97|18252.97|18371.97|18251.97|18373.04|18253.04|18371.97|18251.97|9
1622740800000|2021-06-03 17:20:00|18371.39|18251.39|18367.43|18247.43|18371.39|18251.39|18367.43|18247.43|10
1622740810000|2021-06-03 17:20:10|18367.21|18247.21|18358.03|18238.03|18367.21|18247.21|18358.03|18238.03|10
1622740820000|2021-06-03 17:20:20|18357.82|18237.82|18358.84|18238.84|18359.08|18239.08|18357.82|18237.82|10
1622740830000|2021-06-03 17:20:30|18359.04|18239.04|18359.38|18239.38|18359.78|18239.78|18358.7|18238.7|10
1622740840000|2021-06-03 17:20:40|18358.92|18238.92|18360.43|18240.43|18360.43|18240.43|18358.55|18238.55|10
1622740850000|2021-06-03 17:20:50|18360.65|18240.65|18366.77|18246.77|18367.06|18247.06|18360.65|18240.65|10
1622740860000|2021-06-03 17:21:00|18366.82|18246.82|18369.04|18249.04|18369.04|18249.04|18366.82|18246.82|10
1622740870000|2021-06-03 17:21:10|18368.82|18248.82|18371.61|18251.61|18371.97|18251.97|18368.82|18248.82|10
1622740880000|2021-06-03 17:21:20|18373.22|18253.22|18376.44|18256.44|18376.72|18256.72|18373.22|18253.22|10
1622740890000|2021-06-03 17:21:30|18377.14|18257.14|18379.22|18259.22|18379.22|18259.22|18376.65|18256.65|9
1622740900000|2021-06-03 17:21:40|18378.79|18258.79|18384.14|18264.14|18384.14|18264.14|18378.79|18258.79|10
1622740910000|2021-06-03 17:21:50|18384.37|18264.37|18387.45|18267.45|18387.79|18267.79|18384.37|18264.37|10
1622740920000|2021-06-03 17:22:00|18386.91|18266.91|18385.17|18265.17|18386.94|18266.94|18385.05|18265.05|10
1622740930000|2021-06-03 17:22:10|18384.93|18264.93|18384.33|18264.33|18384.93|18264.93|18383.71|18263.71|9
1622740940000|2021-06-03 17:22:20|18384.72|18264.72|18384.79|18264.79|18385.25|18265.25|18384.72|18264.72|9
1622740950000|2021-06-03 17:22:30|18384.47|18264.47|18386.5|18266.5|18386.64|18266.64|18384.46|18264.46|10
1622740960000|2021-06-03 17:22:40|18386.47|18266.47|18386.56|18266.56|18386.56|18266.56|18384.25|18264.25|9
1622740970000|2021-06-03 17:22:50|18386.79|18266.79|18391.14|18271.14|18391.14|18271.14|18386.79|18266.79|10
1622740980000|2021-06-03 17:23:00|18391.68|18271.68|18390.56|18270.56|18392.1|18272.1|18390.56|18270.56|10
1622740990000|2021-06-03 17:23:10|18391.63|18271.63|18394.52|18274.52|18395.43|18275.43|18390.33|18270.33|10
1622741000000|2021-06-03 17:23:20|18393.64|18273.64|18387.81|18267.81|18393.64|18273.64|18387.81|18267.81|10
1622741010000|2021-06-03 17:23:30|18388.52|18268.52|18386.24|18266.24|18388.52|18268.52|18386.23|18266.23|10
1622741020000|2021-06-03 17:23:40|18385.88|18265.88|18385.45|18265.45|18385.95|18265.95|18384.05|18264.05|10
1622741030000|2021-06-03 17:23:50|18385.49|18265.49|18386|18266|18386.56|18266.56|18385.49|18265.49|10
1622741040000|2021-06-03 17:24:00|18385.7|18265.7|18385.27|18265.27|18386.89|18266.89|18385.27|18265.27|10
1622741050000|2021-06-03 17:24:10|18385.46|18265.46|18392.68|18272.68|18392.68|18272.68|18385.1|18265.1|10
1622741060000|2021-06-03 17:24:20|18393.13|18273.13|18395.33|18275.33|18395.33|18275.33|18393.13|18273.13|10
1622741070000|2021-06-03 17:24:30|18396.04|18276.04|18397.63|18277.63|18397.63|18277.63|18395.7|18275.7|10
1622741080000|2021-06-03 17:24:40|18397.9|18277.9|18401.95|18281.95|18401.95|18281.95|18397.58|18277.58|10
1622741090000|2021-06-03 17:24:50|18402.39|18282.39|18402.84|18282.84|18403.53|18283.53|18402.39|18282.39|10
1622741100000|2021-06-03 17:25:00|18404.63|18284.63|18403.15|18283.15|18404.63|18284.63|18402.41|18282.41|10
1622741110000|2021-06-03 17:25:10|18403.09|18283.09|18406.02|18286.02|18406.02|18286.02|18402.9|18282.9|10
1622741120000|2021-06-03 17:25:20|18406.62|18286.62|18407.59|18287.59|18407.68|18287.68|18406.62|18286.62|10
1622741130000|2021-06-03 17:25:30|18407.31|18287.31|18408.45|18288.45|18408.45|18288.45|18407.31|18287.31|10
1622741140000|2021-06-03 17:25:40|18408.51|18288.51|18408.44|18288.44|18409.84|18289.84|18408.13|18288.13|10
1622741150000|2021-06-03 17:25:50|18407.02|18287.02|18406.31|18286.31|18407.02|18287.02|18406.31|18286.31|9
1622741160000|2021-06-03 17:26:00|18406.25|18286.25|18407.11|18287.11|18407.11|18287.11|18405.94|18285.94|10
1622741170000|2021-06-03 17:26:10|18406.7|18286.7|18407.67|18287.67|18407.72|18287.72|18406.52|18286.52|10
1622741180000|2021-06-03 17:26:20|18407.75|18287.75|18408.08|18288.08|18408.08|18288.08|18407.46|18287.46|9
1622741190000|2021-06-03 17:26:30|18408.22|18288.22|18408.1|18288.1|18408.52|18288.52|18406.95|18286.95|9
1622741200000|2021-06-03 17:26:40|18410.04|18290.04|18415.45|18295.45|18415.57|18295.57|18410.04|18290.04|10
1622741210000|2021-06-03 17:26:50|18415.3|18295.3|18418.81|18298.81|18418.81|18298.81|18415.3|18295.3|10
1622741220000|2021-06-03 17:27:00|18419.9|18299.9|18418.78|18298.78|18420.04|18300.04|18418.54|18298.54|10
1622741230000|2021-06-03 17:27:10|18418.54|18298.54|18417.32|18297.32|18418.72|18298.72|18417.32|18297.32|9
1622741240000|2021-06-03 17:27:20|18418.79|18298.79|18420.24|18300.24|18420.24|18300.24|18418.79|18298.79|10
1622741250000|2021-06-03 17:27:30|18420.94|18300.94|18422.57|18302.57|18422.57|18302.57|18420.94|18300.94|9
1622741260000|2021-06-03 17:27:40|18422.48|18302.48|18424.54|18304.54|18424.54|18304.54|18422.48|18302.48|10
1622741270000|2021-06-03 17:27:50|18424.36|18304.36|18425.03|18305.03|18425.06|18305.06|18424.36|18304.36|10
1622741280000|2021-06-03 17:28:00|18424.96|18304.96|18426.34|18306.34|18427.8|18307.8|18424.96|18304.96|10
1622741290000|2021-06-03 17:28:10|18425.52|18305.52|18426.46|18306.46|18428.42|18308.42|18425.52|18305.52|9
1622741300000|2021-06-03 17:28:20|18426.83|18306.83|18429.58|18309.58|18429.58|18309.58|18425.94|18305.94|10
1622741310000|2021-06-03 17:28:30|18428.36|18308.36|18424.2|18304.2|18428.36|18308.36|18424.19|18304.19|10
1622741320000|2021-06-03 17:28:40|18423.64|18303.64|18424.5|18304.5|18424.5|18304.5|18423.49|18303.49|9
1622741330000|2021-06-03 17:28:50|18424.79|18304.79|18423.84|18303.84|18425.48|18305.48|18423.84|18303.84|10
1622741340000|2021-06-03 17:29:00|18424.05|18304.05|18421.22|18301.22|18424.05|18304.05|18420.65|18300.65|10
1622741350000|2021-06-03 17:29:10|18421.73|18301.73|18422.33|18302.33|18422.46|18302.46|18421.19|18301.19|9
1622741360000|2021-06-03 17:29:20|18422.42|18302.42|18423.05|18303.05|18423.05|18303.05|18421.93|18301.93|10
1622741370000|2021-06-03 17:29:30|18423.93|18303.93|18425.8|18305.8|18425.8|18305.8|18423.87|18303.87|10
1622741380000|2021-06-03 17:29:40|18426.32|18306.32|18426.19|18306.19|18427.31|18307.31|18426.19|18306.19|10
1622741390000|2021-06-03 17:29:50|18425.63|18305.63|18426.74|18306.74|18426.74|18306.74|18425.57|18305.57|10
1622741400000|2021-06-03 17:30:00|18426.2|18306.2|18425.17|18305.17|18426.2|18306.2|18424.2|18304.2|10
1622741410000|2021-06-03 17:30:10|18424.91|18304.91|18424.46|18304.46|18425.32|18305.32|18424.09|18304.09|10
1622741420000|2021-06-03 17:30:20|18423.86|18303.86|18417.3|18297.3|18423.86|18303.86|18416.85|18296.85|10
1622741430000|2021-06-03 17:30:30|18417.46|18297.46|18415.27|18295.27|18417.46|18297.46|18415.26|18295.26|10
1622741440000|2021-06-03 17:30:40|18414.96|18294.96|18402.61|18282.61|18414.96|18294.96|18402.61|18282.61|10
1622741450000|2021-06-03 17:30:50|18401.19|18281.19|18399.09|18279.09|18401.95|18281.95|18398.87|18278.87|10
1622741460000|2021-06-03 17:31:00|18397.63|18277.63|18394.31|18274.31|18399.06|18279.06|18394.24|18274.24|10
1622741470000|2021-06-03 17:31:10|18394.83|18274.83|18392.7|18272.7|18395.12|18275.12|18391.44|18271.44|10
1622741480000|2021-06-03 17:31:20|18392.33|18272.33|18394.78|18274.78|18394.78|18274.78|18392.14|18272.14|10
1622741490000|2021-06-03 17:31:30|18395.22|18275.22|18398.89|18278.89|18399.76|18279.76|18395.22|18275.22|10
1622741500000|2021-06-03 17:31:40|18400.01|18280.01|18400.15|18280.15|18400.86|18280.86|18400.01|18280.01|10
1622741510000|2021-06-03 17:31:50|18400.73|18280.73|18398.52|18278.52|18400.86|18280.86|18398.52|18278.52|10
1622741520000|2021-06-03 17:32:00|18397.65|18277.65|18399.63|18279.63|18399.63|18279.63|18397.65|18277.65|10
1622741530000|2021-06-03 17:32:10|18398.84|18278.84|18399.55|18279.55|18400.08|18280.08|18398.84|18278.84|10
1622741540000|2021-06-03 17:32:20|18399.84|18279.84|18402.7|18282.7|18402.7|18282.7|18399.84|18279.84|9
1622741550000|2021-06-03 17:32:30|18401.79|18281.79|18400.6|18280.6|18402|18282|18400.6|18280.6|10
1622741560000|2021-06-03 17:32:40|18400.03|18280.03|18397.92|18277.92|18400.03|18280.03|18397.92|18277.92|10
1622741570000|2021-06-03 17:32:50|18397.35|18277.35|18394.85|18274.85|18397.35|18277.35|18394.34|18274.34|10
1622741580000|2021-06-03 17:33:00|18394.56|18274.56|18387.46|18267.46|18394.56|18274.56|18387.46|18267.46|10
1622741590000|2021-06-03 17:33:10|18386.09|18266.09|18375.63|18255.63|18386.09|18266.09|18375.63|18255.63|10
1622741600000|2021-06-03 17:33:20|18376.46|18256.46|18376.07|18256.07|18376.6|18256.6|18375.77|18255.77|10
1622741610000|2021-06-03 17:33:30|18376.17|18256.17|18376.51|18256.51|18376.51|18256.51|18374.9|18254.9|10
1622741620000|2021-06-03 17:33:40|18376.37|18256.37|18377.01|18257.01|18377.68|18257.68|18376.37|18256.37|10
1622741630000|2021-06-03 17:33:50|18376.37|18256.37|18376.89|18256.89|18376.89|18256.89|18375.52|18255.52|10
1622741640000|2021-06-03 17:34:00|18377.55|18257.55|18375.45|18255.45|18377.55|18257.55|18375.45|18255.45|10
1622741650000|2021-06-03 17:34:10|18375.47|18255.47|18375.48|18255.48|18376.15|18256.15|18374.93|18254.93|9
1622741660000|2021-06-03 17:34:20|18375.35|18255.35|18373.22|18253.22|18375.94|18255.94|18373.1|18253.1|10
1622741670000|2021-06-03 17:34:30|18372.27|18252.27|18371.61|18251.61|18372.79|18252.79|18371.37|18251.37|10
1622741680000|2021-06-03 17:34:40|18371.46|18251.46|18367.71|18247.71|18371.67|18251.67|18367.71|18247.71|10
1622741690000|2021-06-03 17:34:50|18367.88|18247.88|18369.17|18249.17|18369.17|18249.17|18366.32|18246.32|10
1622741700000|2021-06-03 17:35:00|18369.51|18249.51|18373.7|18253.7|18373.7|18253.7|18369.44|18249.44|10
1622741710000|2021-06-03 17:35:10|18373.56|18253.56|18375.51|18255.51|18375.58|18255.58|18373.56|18253.56|10
1622741720000|2021-06-03 17:35:20|18376|18256|18377.86|18257.86|18378.71|18258.71|18376|18256|10
1622741730000|2021-06-03 17:35:30|18381.57|18261.57|18380.1|18260.1|18382.09|18262.09|18380.1|18260.1|10
1622741740000|2021-06-03 17:35:40|18380.46|18260.46|18379.26|18259.26|18380.46|18260.46|18379.22|18259.22|10
1622741750000|2021-06-03 17:35:50|18379.82|18259.82|18379.68|18259.68|18380.76|18260.76|18379.2|18259.2|10
1622741760000|2021-06-03 17:36:00|18379.82|18259.82|18379.12|18259.12|18379.82|18259.82|18378.73|18258.73|9
1622741770000|2021-06-03 17:36:10|18378.74|18258.74|18375.34|18255.34|18379.41|18259.41|18375.34|18255.34|10
1622741780000|2021-06-03 17:36:20|18373.59|18253.59|18368.11|18248.11|18373.59|18253.59|18368.11|18248.11|9
1622741790000|2021-06-03 17:36:30|18367.55|18247.55|18367.27|18247.27|18367.55|18247.55|18367.05|18247.05|10
1622741800000|2021-06-03 17:36:40|18367.58|18247.58|18364.48|18244.48|18367.58|18247.58|18364.48|18244.48|10
1622741810000|2021-06-03 17:36:50|18364.29|18244.29|18363.44|18243.44|18364.65|18244.65|18363.44|18243.44|10
1622741820000|2021-06-03 17:37:00|18363|18243|18360.61|18240.61|18363.49|18243.49|18359.74|18239.74|10
1622741830000|2021-06-03 17:37:10|18360.18|18240.18|18361.14|18241.14|18361.14|18241.14|18359.67|18239.67|10
1622741840000|2021-06-03 17:37:20|18360.88|18240.88|18360.3|18240.3|18360.88|18240.88|18360.13|18240.13|10
1622741850000|2021-06-03 17:37:30|18360.54|18240.54|18359.26|18239.26|18360.9|18240.9|18358.86|18238.86|9
1622741860000|2021-06-03 17:37:40|18359.45|18239.45|18356|18236|18359.45|18239.45|18356|18236|9
1622741870000|2021-06-03 17:37:50|18356.9|18236.9|18358.39|18238.39|18358.78|18238.78|18356.9|18236.9|10
1622741880000|2021-06-03 17:38:00|18359.15|18239.15|18359.2|18239.2|18359.2|18239.2|18358.08|18238.08|10
1622741890000|2021-06-03 17:38:10|18359.24|18239.24|18360.74|18240.74|18360.74|18240.74|18359.2|18239.2|10
1622741900000|2021-06-03 17:38:20|18361.4|18241.4|18364.14|18244.14|18364.14|18244.14|18361.4|18241.4|10
1622741910000|2021-06-03 17:38:30|18364.37|18244.37|18363.54|18243.54|18364.54|18244.54|18362.91|18242.91|9
1622741920000|2021-06-03 17:38:40|18363.39|18243.39|18364.75|18244.75|18364.75|18244.75|18363.1|18243.1|10
1622741930000|2021-06-03 17:38:50|18365.16|18245.16|18367.04|18247.04|18367.04|18247.04|18365.08|18245.08|10
1622741940000|2021-06-03 17:39:00|18366.6|18246.6|18365.65|18245.65|18367.01|18247.01|18365.5|18245.5|10
1622741950000|2021-06-03 17:39:10|18365.58|18245.58|18367.17|18247.17|18367.17|18247.17|18365.27|18245.27|10
1622741960000|2021-06-03 17:39:20|18366.98|18246.98|18365.79|18245.79|18366.98|18246.98|18365.49|18245.49|10
1622741970000|2021-06-03 17:39:30|18365.8|18245.8|18366.49|18246.49|18366.8|18246.8|18365.46|18245.46|9
1622741980000|2021-06-03 17:39:40|18366.95|18246.95|18366.93|18246.93|18366.98|18246.98|18365.81|18245.81|10
1622741990000|2021-06-03 17:39:50|18367.22|18247.22|18368.01|18248.01|18368.01|18248.01|18367.22|18247.22|10
1622742000000|2021-06-03 17:40:00|18367.77|18247.77|18366.82|18246.82|18368.48|18248.48|18366.82|18246.82|10
1622742010000|2021-06-03 17:40:10|18366.59|18246.59|18364.94|18244.94|18366.59|18246.59|18364.03|18244.03|10
1622742020000|2021-06-03 17:40:20|18364.83|18244.83|18367.43|18247.43|18367.43|18247.43|18364.73|18244.73|9
1622742030000|2021-06-03 17:40:30|18368.22|18248.22|18368.43|18248.43|18369.02|18249.02|18368.07|18248.07|10
1622742040000|2021-06-03 17:40:40|18368.96|18248.96|18369.17|18249.17|18369.17|18249.17|18368.06|18248.06|10
1622742050000|2021-06-03 17:40:50|18368.53|18248.53|18369.27|18249.27|18369.76|18249.76|18368.35|18248.35|9
1622742060000|2021-06-03 17:41:00|18369.36|18249.36|18369.05|18249.05|18370.35|18250.35|18369.05|18249.05|10
1622742070000|2021-06-03 17:41:10|18369.07|18249.07|18372.62|18252.62|18372.62|18252.62|18369.07|18249.07|10
1622742080000|2021-06-03 17:41:20|18372.65|18252.65|18374.67|18254.67|18374.67|18254.67|18372.65|18252.65|9
1622742090000|2021-06-03 17:41:30|18374.6|18254.6|18374.16|18254.16|18374.61|18254.61|18373.89|18253.89|10
1622742100000|2021-06-03 17:41:40|18374.29|18254.29|18374.99|18254.99|18374.99|18254.99|18374.29|18254.29|9
1622742110000|2021-06-03 17:41:50|18375.02|18255.02|18374.23|18254.23|18375.33|18255.33|18373.5|18253.5|10
1622742120000|2021-06-03 17:42:00|18374.22|18254.22|18378.02|18258.02|18378.02|18258.02|18374.22|18254.22|10
1622742130000|2021-06-03 17:42:10|18378.05|18258.05|18379.42|18259.42|18379.42|18259.42|18378.05|18258.05|10
1622742140000|2021-06-03 17:42:20|18379.43|18259.43|18379.19|18259.19|18380.44|18260.44|18378.78|18258.78|10
1622742150000|2021-06-03 17:42:30|18379.35|18259.35|18378.96|18258.96|18379.35|18259.35|18378.82|18258.82|9
1622742160000|2021-06-03 17:42:40|18378.58|18258.58|18376.31|18256.31|18378.58|18258.58|18376.31|18256.31|10
1622742170000|2021-06-03 17:42:50|18375.98|18255.98|18376.99|18256.99|18378.97|18258.97|18375.98|18255.98|10
1622742180000|2021-06-03 17:43:00|18377.3|18257.3|18378.37|18258.37|18378.38|18258.38|18376.61|18256.61|10
1622742190000|2021-06-03 17:43:10|18378.58|18258.58|18376.38|18256.38|18378.58|18258.58|18376.38|18256.38|10
1622742200000|2021-06-03 17:43:20|18376.41|18256.41|18376.67|18256.67|18376.8|18256.8|18375.07|18255.07|9
1622742210000|2021-06-03 17:43:30|18376.58|18256.58|18376.56|18256.56|18376.95|18256.95|18375.14|18255.14|9
1622742220000|2021-06-03 17:43:40|18376.59|18256.59|18378.56|18258.56|18378.56|18258.56|18376.45|18256.45|10
1622742230000|2021-06-03 17:43:50|18378.68|18258.68|18377.17|18257.17|18379.25|18259.25|18376.98|18256.98|10
1622742240000|2021-06-03 17:44:00|18376.68|18256.68|18376.88|18256.88|18376.92|18256.92|18375.55|18255.55|10
1622742250000|2021-06-03 17:44:10|18376.94|18256.94|18376.26|18256.26|18376.94|18256.94|18376.18|18256.18|9
1622742260000|2021-06-03 17:44:20|18376.48|18256.48|18375.83|18255.83|18376.78|18256.78|18375.83|18255.83|9
1622742270000|2021-06-03 17:44:30|18375.14|18255.14|18377.13|18257.13|18377.13|18257.13|18375.06|18255.06|10
1622742280000|2021-06-03 17:44:40|18376.25|18256.25|18372.01|18252.01|18376.25|18256.25|18371.86|18251.86|10
1622742290000|2021-06-03 17:44:50|18371.81|18251.81|18372.04|18252.04|18372.83|18252.83|18371.36|18251.36|10
1622742300000|2021-06-03 17:45:00|18372.13|18252.13|18368.99|18248.99|18372.13|18252.13|18368.99|18248.99|10
1622742310000|2021-06-03 17:45:10|18368.91|18248.91|18368.6|18248.6|18369.01|18249.01|18367.73|18247.73|10
1622742320000|2021-06-03 17:45:20|18368.7|18248.7|18368.77|18248.77|18369|18249|18367.78|18247.78|10
1622742330000|2021-06-03 17:45:30|18369.01|18249.01|18364.28|18244.28|18369.28|18249.28|18364.12|18244.12|10
1622742340000|2021-06-03 17:45:40|18364.39|18244.39|18353.36|18233.36|18364.39|18244.39|18353.31|18233.31|10
1622742350000|2021-06-03 17:45:50|18352.34|18232.34|18344.96|18224.96|18352.34|18232.34|18344.63|18224.63|10
1622742360000|2021-06-03 17:46:00|18345.55|18225.55|18341.01|18221.01|18345.63|18225.63|18340.61|18220.61|10
1622742370000|2021-06-03 17:46:10|18341.54|18221.54|18340.74|18220.74|18342.01|18222.01|18340.65|18220.65|10
1622742380000|2021-06-03 17:46:20|18340.2|18220.2|18327.32|18207.32|18340.32|18220.32|18327.32|18207.32|10
1622742390000|2021-06-03 17:46:30|18324.34|18204.34|18319.7|18199.7|18324.34|18204.34|18318.84|18198.84|10
1622742400000|2021-06-03 17:46:40|18319.14|18199.14|18312.99|18192.99|18319.14|18199.14|18312.99|18192.99|10
1622742410000|2021-06-03 17:46:50|18314.17|18194.17|18312.64|18192.64|18314.66|18194.66|18312.64|18192.64|10
1622742420000|2021-06-03 17:47:00|18314.01|18194.01|18315.49|18195.49|18316.62|18196.62|18313.83|18193.83|10
1622742430000|2021-06-03 17:47:10|18315.04|18195.04|18308.15|18188.15|18315.36|18195.36|18308.15|18188.15|10
1622742440000|2021-06-03 17:47:20|18307.75|18187.75|18300.24|18180.24|18307.75|18187.75|18300.24|18180.24|10
1622742450000|2021-06-03 17:47:30|18300.82|18180.82|18303.81|18183.81|18303.81|18183.81|18300.82|18180.82|10
1622742460000|2021-06-03 17:47:40|18303.93|18183.93|18306.63|18186.63|18306.63|18186.63|18303.08|18183.08|10
1622742470000|2021-06-03 17:47:50|18306.81|18186.81|18312.57|18192.57|18312.57|18192.57|18306.78|18186.78|10
1622742480000|2021-06-03 17:48:00|18312.44|18192.44|18316.37|18196.37|18316.4|18196.4|18311.6|18191.6|10
1622742490000|2021-06-03 17:48:10|18316.62|18196.62|18317.79|18197.79|18318.78|18198.78|18311.65|18191.65|9
1622742500000|2021-06-03 17:48:20|18318.38|18198.38|18325.55|18205.55|18325.72|18205.72|18318.38|18198.38|10
1622742510000|2021-06-03 17:48:30|18325.34|18205.34|18324.63|18204.63|18326.6|18206.6|18324.01|18204.01|10
1622742520000|2021-06-03 17:48:40|18324.38|18204.38|18322.84|18202.84|18324.65|18204.65|18322.84|18202.84|10
1622742530000|2021-06-03 17:48:50|18322.53|18202.53|18319.75|18199.75|18322.53|18202.53|18319.5|18199.5|10
1622742540000|2021-06-03 17:49:00|18319.93|18199.93|18320.56|18200.56|18320.56|18200.56|18318.09|18198.09|10
1622742550000|2021-06-03 17:49:10|18320.93|18200.93|18320.5|18200.5|18321.94|18201.94|18320.5|18200.5|10
1622742560000|2021-06-03 17:49:20|18320.63|18200.63|18326.75|18206.75|18327.65|18207.65|18320.63|18200.63|10
1622742570000|2021-06-03 17:49:30|18327.02|18207.02|18327.7|18207.7|18327.7|18207.7|18326.28|18206.28|10
1622742580000|2021-06-03 17:49:40|18326.96|18206.96|18326.74|18206.74|18327.09|18207.09|18326.15|18206.15|10
1622742590000|2021-06-03 17:49:50|18326.86|18206.86|18326.36|18206.36|18327.33|18207.33|18325.23|18205.23|10
1622742600000|2021-06-03 17:50:00|18327.01|18207.01|18326.3|18206.3|18327.01|18207.01|18325.28|18205.28|10
1622742610000|2021-06-03 17:50:10|18326.54|18206.54|18329.68|18209.68|18329.68|18209.68|18325.68|18205.68|10
1622742620000|2021-06-03 17:50:20|18329.67|18209.67|18326.71|18206.71|18329.67|18209.67|18326.61|18206.61|9
1622742630000|2021-06-03 17:50:30|18326.83|18206.83|18330.14|18210.14|18330.23|18210.23|18326.83|18206.83|10
1622742640000|2021-06-03 17:50:40|18330.36|18210.36|18331.97|18211.97|18332.06|18212.06|18330.36|18210.36|10
1622742650000|2021-06-03 17:50:50|18332.33|18212.33|18332.01|18212.01|18332.54|18212.54|18331.43|18211.43|10
1622742660000|2021-06-03 17:51:00|18332.02|18212.02|18331.26|18211.26|18332.24|18212.24|18330.88|18210.88|9
1622742670000|2021-06-03 17:51:10|18331.32|18211.32|18332.35|18212.35|18332.35|18212.35|18330.91|18210.91|10
1622742680000|2021-06-03 17:51:20|18332.86|18212.86|18338.14|18218.14|18338.14|18218.14|18332.59|18212.59|10
1622742690000|2021-06-03 17:51:30|18338.71|18218.71|18344.28|18224.28|18344.28|18224.28|18338.71|18218.71|10
1622742700000|2021-06-03 17:51:40|18344.47|18224.47|18346.59|18226.59|18346.59|18226.59|18344.47|18224.47|10
1622742710000|2021-06-03 17:51:50|18346.86|18226.86|18348.42|18228.42|18348.5|18228.5|18346.52|18226.52|10
1622742720000|2021-06-03 17:52:00|18348.51|18228.51|18351.33|18231.33|18351.33|18231.33|18348.5|18228.5|10
1622742730000|2021-06-03 17:52:10|18351.17|18231.17|18357.3|18237.3|18357.3|18237.3|18351.17|18231.17|10
1622742740000|2021-06-03 17:52:20|18357.09|18237.09|18356.98|18236.98|18357.09|18237.09|18355.18|18235.18|10
1622742750000|2021-06-03 17:52:30|18356.49|18236.49|18351.88|18231.88|18356.49|18236.49|18351.88|18231.88|10
1622742760000|2021-06-03 17:52:40|18351.06|18231.06|18348.33|18228.33|18351.06|18231.06|18348.33|18228.33|10
1622742770000|2021-06-03 17:52:50|18348.79|18228.79|18350.71|18230.71|18350.76|18230.76|18347.68|18227.68|10
1622742780000|2021-06-03 17:53:00|18350.6|18230.6|18349|18229|18350.93|18230.93|18349|18229|10
1622742790000|2021-06-03 17:53:10|18348.43|18228.43|18347.08|18227.08|18348.43|18228.43|18346.75|18226.75|10
1622742800000|2021-06-03 17:53:20|18347.22|18227.22|18348.79|18228.79|18348.92|18228.92|18347.22|18227.22|10
1622742810000|2021-06-03 17:53:30|18348.37|18228.37|18347.34|18227.34|18348.65|18228.65|18347.34|18227.34|9
1622742820000|2021-06-03 17:53:40|18347.76|18227.76|18347.83|18227.83|18348.3|18228.3|18347.57|18227.57|10
1622742830000|2021-06-03 17:53:50|18348.29|18228.29|18347.92|18227.92|18348.71|18228.71|18347.43|18227.43|10
1622742840000|2021-06-03 17:54:00|18348.1|18228.1|18345.46|18225.46|18348.14|18228.14|18345.46|18225.46|10
1622742850000|2021-06-03 17:54:10|18343.79|18223.79|18336.65|18216.65|18343.79|18223.79|18336.65|18216.65|10
1622742860000|2021-06-03 17:54:20|18336.06|18216.06|18329.5|18209.5|18336.06|18216.06|18329.5|18209.5|10
1622742870000|2021-06-03 17:54:30|18328.65|18208.65|18321.07|18201.07|18328.65|18208.65|18321.07|18201.07|10
1622742880000|2021-06-03 17:54:40|18320.72|18200.72|18323.04|18203.04|18323.87|18203.87|18320.66|18200.66|10
1622742890000|2021-06-03 17:54:50|18323.05|18203.05|18325.02|18205.02|18325.02|18205.02|18321.68|18201.68|10
1622742900000|2021-06-03 17:55:00|18325.27|18205.27|18326.39|18206.39|18326.91|18206.91|18325.18|18205.18|9
1622742910000|2021-06-03 17:55:10|18326.72|18206.72|18330.86|18210.86|18330.86|18210.86|18326.72|18206.72|10
1622742920000|2021-06-03 17:55:20|18331.2|18211.2|18335.42|18215.42|18335.42|18215.42|18331.2|18211.2|10
1622742930000|2021-06-03 17:55:30|18336.31|18216.31|18340.31|18220.31|18340.74|18220.74|18336.12|18216.12|10
1622742940000|2021-06-03 17:55:40|18341.32|18221.32|18343.35|18223.35|18343.35|18223.35|18341.32|18221.32|10
1622742950000|2021-06-03 17:55:50|18343.59|18223.59|18345.38|18225.38|18345.57|18225.57|18343.59|18223.59|10
1622742960000|2021-06-03 17:56:00|18346.05|18226.05|18347.53|18227.53|18348.02|18228.02|18346.05|18226.05|10
1622742970000|2021-06-03 17:56:10|18347.79|18227.79|18347.04|18227.04|18347.79|18227.79|18347.04|18227.04|10
1622742980000|2021-06-03 17:56:20|18346.51|18226.51|18346.14|18226.14|18347.08|18227.08|18345.35|18225.35|10
1622742990000|2021-06-03 17:56:30|18346.17|18226.17|18344.35|18224.35|18346.28|18226.28|18343.96|18223.96|10
1622743000000|2021-06-03 17:56:40|18344.25|18224.25|18344.72|18224.72|18345.16|18225.16|18344.25|18224.25|9
1622743010000|2021-06-03 17:56:50|18344.84|18224.84|18342.56|18222.56|18344.84|18224.84|18342.56|18222.56|10
1622743020000|2021-06-03 17:57:00|18342.34|18222.34|18341.3|18221.3|18342.34|18222.34|18341.08|18221.08|10
1622743030000|2021-06-03 17:57:10|18341.2|18221.2|18342.44|18222.44|18342.44|18222.44|18340.69|18220.69|10
1622743040000|2021-06-03 17:57:20|18342.62|18222.62|18344.43|18224.43|18345.27|18225.27|18342.62|18222.62|9
1622743050000|2021-06-03 17:57:30|18343.55|18223.55|18342.27|18222.27|18343.55|18223.55|18342.27|18222.27|10
1622743060000|2021-06-03 17:57:40|18342.4|18222.4|18341.76|18221.76|18342.4|18222.4|18341.76|18221.76|10
1622743070000|2021-06-03 17:57:50|18341.89|18221.89|18342.8|18222.8|18342.8|18222.8|18341.53|18221.53|10
1622743080000|2021-06-03 17:58:00|18342.94|18222.94|18342.58|18222.58|18343.05|18223.05|18342.43|18222.43|9
1622743090000|2021-06-03 17:58:10|18342.24|18222.24|18340.74|18220.74|18342.89|18222.89|18340.74|18220.74|9
1622743100000|2021-06-03 17:58:20|18339.84|18219.84|18327.1|18207.1|18339.84|18219.84|18327.08|18207.08|10
1622743110000|2021-06-03 17:58:30|18327.17|18207.17|18326.79|18206.79|18327.44|18207.44|18326.08|18206.08|10
1622743120000|2021-06-03 17:58:40|18327.49|18207.49|18329.81|18209.81|18329.81|18209.81|18327.49|18207.49|9
1622743130000|2021-06-03 17:58:50|18330.13|18210.13|18329.62|18209.62|18330.39|18210.39|18329.62|18209.62|8
1622743140000|2021-06-03 17:59:00|18329.52|18209.52|18331.69|18211.69|18331.99|18211.99|18329.5|18209.5|10
1622743150000|2021-06-03 17:59:10|18332.02|18212.02|18334.19|18214.19|18335.04|18215.04|18332.02|18212.02|10
1622743160000|2021-06-03 17:59:20|18333.72|18213.72|18331.93|18211.93|18333.72|18213.72|18331.93|18211.93|10
1622743170000|2021-06-03 17:59:30|18331.75|18211.75|18331.42|18211.42|18331.75|18211.75|18330.74|18210.74|10
1622743180000|2021-06-03 17:59:40|18331.81|18211.81|18328.01|18208.01|18331.93|18211.93|18328.01|18208.01|10
1622743190000|2021-06-03 17:59:50|18328.15|18208.15|18328.03|18208.03|18328.71|18208.71|18327.18|18207.18|9
1622743200000|2021-06-03 18:00:00|18328.18|18208.18|18326.82|18206.82|18328.43|18208.43|18326.45|18206.45|10
1622743210000|2021-06-03 18:00:10|18327.17|18207.17|18330.44|18210.44|18330.44|18210.44|18327.17|18207.17|10
1622743220000|2021-06-03 18:00:20|18330.99|18210.99|18331.75|18211.75|18331.75|18211.75|18330.99|18210.99|10
1622743230000|2021-06-03 18:00:30|18330.38|18210.38|18331.96|18211.96|18331.96|18211.96|18330.38|18210.38|10
1622743240000|2021-06-03 18:00:40|18332.81|18212.81|18334.07|18214.07|18334.22|18214.22|18332.6|18212.6|10
1622743250000|2021-06-03 18:00:50|18334.94|18214.94|18336.72|18216.72|18336.74|18216.74|18334.4|18214.4|10
1622743260000|2021-06-03 18:01:00|18337.34|18217.34|18343.95|18223.95|18343.95|18223.95|18337.34|18217.34|10
1622743270000|2021-06-03 18:01:10|18344.03|18224.03|18346.62|18226.62|18346.62|18226.62|18344.03|18224.03|10
1622743280000|2021-06-03 18:01:20|18346.96|18226.96|18351.24|18231.24|18351.24|18231.24|18346.96|18226.96|10
1622743290000|2021-06-03 18:01:30|18351.3|18231.3|18353.29|18233.29|18353.29|18233.29|18350.71|18230.71|10
1622743300000|2021-06-03 18:01:40|18353.03|18233.03|18355.82|18235.82|18355.94|18235.94|18353.03|18233.03|10
1622743310000|2021-06-03 18:01:50|18356.48|18236.48|18358.21|18238.21|18358.34|18238.34|18356.48|18236.48|10
1622743320000|2021-06-03 18:02:00|18358.36|18238.36|18359.92|18239.92|18359.92|18239.92|18358.36|18238.36|10
1622743330000|2021-06-03 18:02:10|18359.73|18239.73|18362.15|18242.15|18362.15|18242.15|18359.69|18239.69|10
1622743340000|2021-06-03 18:02:20|18362.05|18242.05|18363.39|18243.39|18363.39|18243.39|18361.92|18241.92|10
1622743350000|2021-06-03 18:02:30|18363.56|18243.56|18363.87|18243.87|18363.88|18243.88|18363.47|18243.47|8
1622743360000|2021-06-03 18:02:40|18363.94|18243.94|18364.21|18244.21|18364.73|18244.73|18363.75|18243.75|9
1622743370000|2021-06-03 18:02:50|18364.46|18244.46|18361.04|18241.04|18364.46|18244.46|18361.04|18241.04|10
1622743380000|2021-06-03 18:03:00|18360.99|18240.99|18360.54|18240.54|18361.23|18241.23|18360.49|18240.49|10
1622743390000|2021-06-03 18:03:10|18360.16|18240.16|18355.39|18235.39|18360.52|18240.52|18355.39|18235.39|10
1622743400000|2021-06-03 18:03:20|18353.68|18233.68|18351.58|18231.58|18353.68|18233.68|18351.13|18231.13|10
1622743410000|2021-06-03 18:03:30|18352.43|18232.43|18354.7|18234.7|18354.7|18234.7|18352.13|18232.13|10
1622743420000|2021-06-03 18:03:40|18354.37|18234.37|18355.8|18235.8|18355.8|18235.8|18354.25|18234.25|10
1622743430000|2021-06-03 18:03:50|18356.02|18236.02|18356.68|18236.68|18356.68|18236.68|18355.94|18235.94|9
1622743440000|2021-06-03 18:04:00|18356.56|18236.56|18356.73|18236.73|18357.03|18237.03|18356.56|18236.56|10
1622743450000|2021-06-03 18:04:10|18356.43|18236.43|18358.67|18238.67|18358.67|18238.67|18356.43|18236.43|10
1622743460000|2021-06-03 18:04:20|18358.91|18238.91|18361.73|18241.73|18361.73|18241.73|18358.91|18238.91|10
1622743470000|2021-06-03 18:04:30|18361.8|18241.8|18365.52|18245.52|18366.45|18246.45|18361.8|18241.8|10
1622743480000|2021-06-03 18:04:40|18365.21|18245.21|18360.52|18240.52|18365.21|18245.21|18360.52|18240.52|10
1622743490000|2021-06-03 18:04:50|18360.59|18240.59|18359.99|18239.99|18361.1|18241.1|18359.67|18239.67|9
1622743500000|2021-06-03 18:05:00|18359.9|18239.9|18359.11|18239.11|18359.9|18239.9|18358.77|18238.77|8
1622743510000|2021-06-03 18:05:10|18359.33|18239.33|18363.15|18243.15|18363.15|18243.15|18359.33|18239.33|10
1622743520000|2021-06-03 18:05:20|18363.25|18243.25|18366.56|18246.56|18366.56|18246.56|18363.24|18243.24|10
1622743530000|2021-06-03 18:05:30|18366.69|18246.69|18367.37|18247.37|18367.89|18247.89|18366.69|18246.69|10
1622743540000|2021-06-03 18:05:40|18366.98|18246.98|18368.44|18248.44|18368.59|18248.59|18366.84|18246.84|10
1622743550000|2021-06-03 18:05:50|18368.92|18248.92|18369.88|18249.88|18370.37|18250.37|18368.92|18248.92|9
1622743560000|2021-06-03 18:06:00|18370.1|18250.1|18373.3|18253.3|18373.42|18253.42|18370.1|18250.1|10
1622743570000|2021-06-03 18:06:10|18373.39|18253.39|18374.32|18254.32|18375.34|18255.34|18373.22|18253.22|10
1622743580000|2021-06-03 18:06:20|18373.65|18253.65|18375.11|18255.11|18375.6|18255.6|18373|18253|10
1622743590000|2021-06-03 18:06:30|18375.07|18255.07|18373.4|18253.4|18375.4|18255.4|18373.4|18253.4|10
1622743600000|2021-06-03 18:06:40|18372.92|18252.92|18372.94|18252.94|18373.07|18253.07|18372.52|18252.52|10
1622743610000|2021-06-03 18:06:50|18373.04|18253.04|18374.39|18254.39|18374.39|18254.39|18372.58|18252.58|10
1622743620000|2021-06-03 18:07:00|18374.85|18254.85|18376.17|18256.17|18376.39|18256.39|18374.81|18254.81|10
1622743630000|2021-06-03 18:07:10|18376.54|18256.54|18378.37|18258.37|18379.18|18259.18|18376.54|18256.54|10
1622743640000|2021-06-03 18:07:20|18378.63|18258.63|18380.38|18260.38|18380.38|18260.38|18378.63|18258.63|9
1622743650000|2021-06-03 18:07:30|18380.39|18260.39|18380.87|18260.87|18381.01|18261.01|18380.39|18260.39|9
1622743660000|2021-06-03 18:07:40|18380.8|18260.8|18381.49|18261.49|18381.49|18261.49|18380.59|18260.59|10
1622743670000|2021-06-03 18:07:50|18381.12|18261.12|18380.47|18260.47|18381.73|18261.73|18380.41|18260.41|10
1622743680000|2021-06-03 18:08:00|18380.7|18260.7|18380.88|18260.88|18381.46|18261.46|18379.99|18259.99|10
1622743690000|2021-06-03 18:08:10|18380.27|18260.27|18379.65|18259.65|18380.8|18260.8|18379.65|18259.65|10
1622743700000|2021-06-03 18:08:20|18379.16|18259.16|18379.3|18259.3|18380.48|18260.48|18379.07|18259.07|10
1622743710000|2021-06-03 18:08:30|18378.68|18258.68|18378.21|18258.21|18379.44|18259.44|18378.21|18258.21|10
1622743720000|2021-06-03 18:08:40|18378.25|18258.25|18375.79|18255.79|18378.46|18258.46|18375.79|18255.79|10
1622743730000|2021-06-03 18:08:50|18375.47|18255.47|18369.78|18249.78|18375.47|18255.47|18369.78|18249.78|10
1622743740000|2021-06-03 18:09:00|18369.4|18249.4|18368.37|18248.37|18369.41|18249.41|18368.37|18248.37|10
1622743750000|2021-06-03 18:09:10|18367.73|18247.73|18366.04|18246.04|18367.73|18247.73|18366.04|18246.04|10
1622743760000|2021-06-03 18:09:20|18365.67|18245.67|18366.58|18246.58|18366.69|18246.69|18365.43|18245.43|10
1622743770000|2021-06-03 18:09:30|18367.02|18247.02|18366.69|18246.69|18367.69|18247.69|18366.69|18246.69|9
1622743780000|2021-06-03 18:09:40|18366.38|18246.38|18364.93|18244.93|18366.38|18246.38|18364.92|18244.92|9
1622743790000|2021-06-03 18:09:50|18364.53|18244.53|18365.16|18245.16|18365.25|18245.25|18364.32|18244.32|9
1622743800000|2021-06-03 18:10:00|18364.49|18244.49|18364.2|18244.2|18365.12|18245.12|18363.16|18243.16|9
1622743810000|2021-06-03 18:10:10|18363.89|18243.89|18362.05|18242.05|18363.89|18243.89|18361.5|18241.5|10
1622743820000|2021-06-03 18:10:20|18362.02|18242.02|18359.64|18239.64|18362.02|18242.02|18359.64|18239.64|10
1622743830000|2021-06-03 18:10:30|18359.94|18239.94|18354.95|18234.95|18359.94|18239.94|18354.95|18234.95|10
1622743840000|2021-06-03 18:10:40|18355.7|18235.7|18348.81|18228.81|18355.7|18235.7|18348.81|18228.81|10
1622743850000|2021-06-03 18:10:50|18348.46|18228.46|18344.94|18224.94|18348.46|18228.46|18344.83|18224.83|10
1622743860000|2021-06-03 18:11:00|18344.53|18224.53|18343.23|18223.23|18344.57|18224.57|18343.14|18223.14|10
1622743870000|2021-06-03 18:11:10|18343.51|18223.51|18342.48|18222.48|18344.25|18224.25|18342.48|18222.48|10
1622743880000|2021-06-03 18:11:20|18342.19|18222.19|18337.93|18217.93|18342.19|18222.19|18337.93|18217.93|10
1622743890000|2021-06-03 18:11:30|18338.1|18218.1|18336.65|18216.65|18338.33|18218.33|18336.49|18216.49|10
1622743900000|2021-06-03 18:11:40|18336.3|18216.3|18332.79|18212.79|18336.3|18216.3|18332.79|18212.79|10
1622743910000|2021-06-03 18:11:50|18332.58|18212.58|18331.57|18211.57|18332.58|18212.58|18331.57|18211.57|10
1622743920000|2021-06-03 18:12:00|18331.98|18211.98|18335.01|18215.01|18335.01|18215.01|18331.98|18211.98|10
1622743930000|2021-06-03 18:12:10|18335.44|18215.44|18338.54|18218.54|18338.54|18218.54|18335.44|18215.44|10
1622743940000|2021-06-03 18:12:20|18339.15|18219.15|18342.66|18222.66|18343|18223|18339.04|18219.04|10
1622743950000|2021-06-03 18:12:30|18342.04|18222.04|18347.56|18227.56|18347.56|18227.56|18342.04|18222.04|9
1622743960000|2021-06-03 18:12:40|18347.39|18227.39|18348.14|18228.14|18348.14|18228.14|18346.58|18226.58|9
1622743970000|2021-06-03 18:12:50|18348.2|18228.2|18344.79|18224.79|18348.2|18228.2|18344.79|18224.79|10
1622743980000|2021-06-03 18:13:00|18344.8|18224.8|18346.99|18226.99|18346.99|18226.99|18344.45|18224.45|10
1622743990000|2021-06-03 18:13:10|18346.41|18226.41|18346.37|18226.37|18346.89|18226.89|18346.33|18226.33|10
1622744000000|2021-06-03 18:13:20|18346.41|18226.41|18342.43|18222.43|18346.41|18226.41|18342.43|18222.43|10
1622744010000|2021-06-03 18:13:30|18342.24|18222.24|18342.77|18222.77|18343.09|18223.09|18342.17|18222.17|10
1622744020000|2021-06-03 18:13:40|18342.56|18222.56|18342.18|18222.18|18342.76|18222.76|18342.03|18222.03|9
1622744030000|2021-06-03 18:13:50|18341.91|18221.91|18341.57|18221.57|18341.91|18221.91|18340.83|18220.83|10
1622744040000|2021-06-03 18:14:00|18341.59|18221.59|18341.33|18221.33|18341.9|18221.9|18341.33|18221.33|10
1622744050000|2021-06-03 18:14:10|18342.66|18222.66|18339.12|18219.12|18342.66|18222.66|18339.12|18219.12|10
1622744060000|2021-06-03 18:14:20|18338.84|18218.84|18338.16|18218.16|18339.1|18219.1|18337.61|18217.61|10
1622744070000|2021-06-03 18:14:30|18338.22|18218.22|18339.01|18219.01|18339.63|18219.63|18338.22|18218.22|9
1622744080000|2021-06-03 18:14:40|18338.98|18218.98|18338.99|18218.99|18338.99|18218.99|18338.46|18218.46|9
1622744090000|2021-06-03 18:14:50|18338.96|18218.96|18338.41|18218.41|18338.96|18218.96|18338.23|18218.23|10
1622744100000|2021-06-03 18:15:00|18337.71|18217.71|18340.16|18220.16|18340.16|18220.16|18337.52|18217.52|10
1622744110000|2021-06-03 18:15:10|18340.81|18220.81|18342.94|18222.94|18343.2|18223.2|18340.81|18220.81|10
1622744120000|2021-06-03 18:15:20|18343.14|18223.14|18344.02|18224.02|18344.02|18224.02|18342.53|18222.53|10
1622744130000|2021-06-03 18:15:30|18343.77|18223.77|18354.58|18234.58|18354.58|18234.58|18343.77|18223.77|10
1622744140000|2021-06-03 18:15:40|18355.33|18235.33|18360.98|18240.98|18361.13|18241.13|18355.25|18235.25|10
1622744150000|2021-06-03 18:15:50|18361.11|18241.11|18362.18|18242.18|18362.18|18242.18|18360.36|18240.36|10
1622744160000|2021-06-03 18:16:00|18362.62|18242.62|18361.71|18241.71|18362.65|18242.65|18360.41|18240.41|10
1622744170000|2021-06-03 18:16:10|18361.61|18241.61|18362.26|18242.26|18362.78|18242.78|18361.28|18241.28|10
1622744180000|2021-06-03 18:16:20|18361.5|18241.5|18359.85|18239.85|18362.27|18242.27|18359.85|18239.85|10
1622744190000|2021-06-03 18:16:30|18359.6|18239.6|18358.61|18238.61|18360.01|18240.01|18358.61|18238.61|10
1622744200000|2021-06-03 18:16:40|18358.64|18238.64|18358.04|18238.04|18359.01|18239.01|18357.38|18237.38|10
1622744210000|2021-06-03 18:16:50|18357.81|18237.81|18358.28|18238.28|18358.28|18238.28|18357.76|18237.76|10
1622744220000|2021-06-03 18:17:00|18358.69|18238.69|18360.13|18240.13|18360.13|18240.13|18358.27|18238.27|10
1622744230000|2021-06-03 18:17:10|18360.06|18240.06|18364.1|18244.1|18364.1|18244.1|18360.06|18240.06|10
1622744240000|2021-06-03 18:17:20|18364.76|18244.76|18366.35|18246.35|18366.56|18246.56|18364.76|18244.76|10
1622744250000|2021-06-03 18:17:30|18366.45|18246.45|18366.48|18246.48|18366.56|18246.56|18366.15|18246.15|10
1622744260000|2021-06-03 18:17:40|18366.6|18246.6|18368.05|18248.05|18368.05|18248.05|18366.6|18246.6|10
1622744270000|2021-06-03 18:17:50|18367.81|18247.81|18367.61|18247.61|18367.81|18247.81|18366.57|18246.57|10
1622744280000|2021-06-03 18:18:00|18366.79|18246.79|18365.82|18245.82|18366.79|18246.79|18365.82|18245.82|10
1622744290000|2021-06-03 18:18:10|18364.89|18244.89|18360.17|18240.17|18364.89|18244.89|18360.17|18240.17|10
1622744300000|2021-06-03 18:18:20|18359.81|18239.81|18358.6|18238.6|18360.66|18240.66|18358.6|18238.6|10
1622744310000|2021-06-03 18:18:30|18358.17|18238.17|18355.24|18235.24|18358.17|18238.17|18355.21|18235.21|10
1622744320000|2021-06-03 18:18:40|18355.25|18235.25|18351.4|18231.4|18355.25|18235.25|18351.4|18231.4|10
1622744330000|2021-06-03 18:18:50|18351.29|18231.29|18348.17|18228.17|18351.29|18231.29|18348.17|18228.17|10
1622744340000|2021-06-03 18:19:00|18347.11|18227.11|18342.97|18222.97|18347.41|18227.41|18342.97|18222.97|10
1622744350000|2021-06-03 18:19:10|18342.39|18222.39|18334.83|18214.83|18342.47|18222.47|18334.83|18214.83|10
1622744360000|2021-06-03 18:19:20|18334.54|18214.54|18331.09|18211.09|18334.54|18214.54|18331.09|18211.09|9
1622744370000|2021-06-03 18:19:30|18330.93|18210.93|18322.38|18202.38|18330.93|18210.93|18322.38|18202.38|10
1622744380000|2021-06-03 18:19:40|18322.37|18202.37|18321.22|18201.22|18322.37|18202.37|18321|18201|10
1622744390000|2021-06-03 18:19:50|18320.71|18200.71|18313.13|18193.13|18320.71|18200.71|18312.54|18192.54|10
1622744400000|2021-06-03 18:20:00|18312.5|18192.5|18313.77|18193.77|18313.77|18193.77|18312.5|18192.5|10
1622744410000|2021-06-03 18:20:10|18315.21|18195.21|18318.85|18198.85|18320.47|18200.47|18315.21|18195.21|10
1622744420000|2021-06-03 18:20:20|18319.86|18199.86|18318.92|18198.92|18322.07|18202.07|18318.92|18198.92|10
1622744430000|2021-06-03 18:20:30|18318.57|18198.57|18307.08|18187.08|18318.57|18198.57|18307.08|18187.08|10
1622744440000|2021-06-03 18:20:40|18305.3|18185.3|18303.67|18183.67|18307.16|18187.16|18303.67|18183.67|10
1622744450000|2021-06-03 18:20:50|18304.55|18184.55|18303.24|18183.24|18304.55|18184.55|18301.71|18181.71|10
1622744460000|2021-06-03 18:21:00|18303.66|18183.66|18305.39|18185.39|18305.39|18185.39|18302.92|18182.92|10
1622744470000|2021-06-03 18:21:10|18305.9|18185.9|18306.07|18186.07|18307.04|18187.04|18305.84|18185.84|10
1622744480000|2021-06-03 18:21:20|18306|18186|18299.98|18179.98|18306|18186|18299.98|18179.98|10
1622744490000|2021-06-03 18:21:30|18299.75|18179.75|18297.66|18177.66|18299.75|18179.75|18297.26|18177.26|10
1622744500000|2021-06-03 18:21:40|18297.11|18177.11|18295.79|18175.79|18297.16|18177.16|18295.79|18175.79|10
1622744510000|2021-06-03 18:21:50|18294.99|18174.99|18289.19|18169.19|18294.99|18174.99|18289.19|18169.19|10
1622744520000|2021-06-03 18:22:00|18288.82|18168.82|18285.51|18165.51|18288.82|18168.82|18284.42|18164.42|10
1622744530000|2021-06-03 18:22:10|18285.93|18165.93|18288.6|18168.6|18289.44|18169.44|18285.93|18165.93|10
1622744540000|2021-06-03 18:22:20|18288.19|18168.19|18289.82|18169.82|18289.82|18169.82|18287.32|18167.32|10
1622744550000|2021-06-03 18:22:30|18290.73|18170.73|18293.28|18173.28|18293.72|18173.72|18290.73|18170.73|10
1622744560000|2021-06-03 18:22:40|18292.76|18172.76|18288.05|18168.05|18292.76|18172.76|18287.54|18167.54|10
1622744570000|2021-06-03 18:22:50|18287.84|18167.84|18289.41|18169.41|18289.41|18169.41|18287.02|18167.02|9
1622744580000|2021-06-03 18:23:00|18289.55|18169.55|18290.04|18170.04|18290.04|18170.04|18288.27|18168.27|10
1622744590000|2021-06-03 18:23:10|18290.79|18170.79|18290.88|18170.88|18290.97|18170.97|18290.23|18170.23|10
1622744600000|2021-06-03 18:23:20|18291.39|18171.39|18295.17|18175.17|18295.17|18175.17|18291.29|18171.29|9
1622744610000|2021-06-03 18:23:30|18295.29|18175.29|18299.39|18179.39|18299.39|18179.39|18295.29|18175.29|10
1622744620000|2021-06-03 18:23:40|18299.56|18179.56|18297.34|18177.34|18299.56|18179.56|18296.92|18176.92|10
1622744630000|2021-06-03 18:23:50|18297.39|18177.39|18296.91|18176.91|18297.6|18177.6|18296.85|18176.85|10
1622744640000|2021-06-03 18:24:00|18296.93|18176.93|18295.43|18175.43|18296.93|18176.93|18295.43|18175.43|10
1622744650000|2021-06-03 18:24:10|18296.31|18176.31|18299.36|18179.36|18299.36|18179.36|18295.83|18175.83|10
1622744660000|2021-06-03 18:24:20|18300.01|18180.01|18302.55|18182.55|18302.71|18182.71|18299.75|18179.75|10
1622744670000|2021-06-03 18:24:30|18301.51|18181.51|18301.87|18181.87|18302.1|18182.1|18301.11|18181.11|9
1622744680000|2021-06-03 18:24:40|18301.47|18181.47|18297.26|18177.26|18301.47|18181.47|18297.26|18177.26|10
1622744690000|2021-06-03 18:24:50|18296.19|18176.19|18293.52|18173.52|18296.19|18176.19|18293.52|18173.52|9
1622744700000|2021-06-03 18:25:00|18292.88|18172.88|18289.33|18169.33|18292.88|18172.88|18289.33|18169.33|10
1622744710000|2021-06-03 18:25:10|18288.46|18168.46|18288.58|18168.58|18288.64|18168.64|18287.27|18167.27|10
1622744720000|2021-06-03 18:25:20|18288.63|18168.63|18289.04|18169.04|18289.48|18169.48|18288.5|18168.5|9
1622744730000|2021-06-03 18:25:30|18288.58|18168.58|18289.1|18169.1|18289.16|18169.16|18288.51|18168.51|8
1622744740000|2021-06-03 18:25:40|18289.33|18169.33|18291.54|18171.54|18291.54|18171.54|18289.33|18169.33|10
1622744750000|2021-06-03 18:25:50|18291.89|18171.89|18290.2|18170.2|18291.89|18171.89|18289.97|18169.97|10
1622744760000|2021-06-03 18:26:00|18290.71|18170.71|18289.22|18169.22|18290.71|18170.71|18288.9|18168.9|9
1622744770000|2021-06-03 18:26:10|18288.48|18168.48|18288.89|18168.89|18290.04|18170.04|18288.36|18168.36|10
1622744780000|2021-06-03 18:26:20|18288.41|18168.41|18286.11|18166.11|18288.41|18168.41|18286.11|18166.11|10
1622744790000|2021-06-03 18:26:30|18285.82|18165.82|18286.55|18166.55|18286.55|18166.55|18285.82|18165.82|9
1622744800000|2021-06-03 18:26:40|18286.51|18166.51|18285.92|18165.92|18287.61|18167.61|18285.92|18165.92|10
1622744810000|2021-06-03 18:26:50|18286.25|18166.25|18283.01|18163.01|18286.25|18166.25|18283.01|18163.01|10
1622744820000|2021-06-03 18:27:00|18282.57|18162.57|18281.32|18161.32|18282.57|18162.57|18281.32|18161.32|9
1622744830000|2021-06-03 18:27:10|18281|18161|18275.46|18155.46|18281|18161|18275.46|18155.46|10
1622744840000|2021-06-03 18:27:20|18275.69|18155.69|18270.79|18150.79|18275.69|18155.69|18270.79|18150.79|9
1622744850000|2021-06-03 18:27:30|18270.33|18150.33|18268.13|18148.13|18270.33|18150.33|18267.21|18147.21|10
1622744860000|2021-06-03 18:27:40|18269.45|18149.45|18270.94|18150.94|18270.97|18150.97|18269.39|18149.39|10
1622744870000|2021-06-03 18:27:50|18271.25|18151.25|18272.56|18152.56|18272.56|18152.56|18271.22|18151.22|10
1622744880000|2021-06-03 18:28:00|18271.85|18151.85|18269.69|18149.69|18271.85|18151.85|18269.15|18149.15|10
1622744890000|2021-06-03 18:28:10|18270.14|18150.14|18270.38|18150.38|18271.03|18151.03|18269.93|18149.93|10
1622744900000|2021-06-03 18:28:20|18270.42|18150.42|18271.26|18151.26|18271.26|18151.26|18269.18|18149.18|10
1622744910000|2021-06-03 18:28:30|18271.29|18151.29|18273.68|18153.68|18273.68|18153.68|18271.29|18151.29|10
1622744920000|2021-06-03 18:28:40|18273.42|18153.42|18273.17|18153.17|18273.66|18153.66|18272.84|18152.84|10
1622744930000|2021-06-03 18:28:50|18273.26|18153.26|18274.98|18154.98|18275.81|18155.81|18273.26|18153.26|10
1622744940000|2021-06-03 18:29:00|18275.08|18155.08|18273.39|18153.39|18275.17|18155.17|18273.37|18153.37|10
1622744950000|2021-06-03 18:29:10|18273.44|18153.44|18273.75|18153.75|18273.75|18153.75|18272.26|18152.26|10
1622744960000|2021-06-03 18:29:20|18273.76|18153.76|18273.08|18153.08|18275.16|18155.16|18273.08|18153.08|10
1622744970000|2021-06-03 18:29:30|18273.22|18153.22|18271.47|18151.47|18273.68|18153.68|18271.47|18151.47|10
1622744980000|2021-06-03 18:29:40|18270.05|18150.05|18265.36|18145.36|18270.05|18150.05|18265.36|18145.36|10
1622744990000|2021-06-03 18:29:50|18265.15|18145.15|18261.66|18141.66|18265.15|18145.15|18261.61|18141.61|10
1622745000000|2021-06-03 18:30:00|18261.79|18141.79|18255.98|18135.98|18261.79|18141.79|18255.98|18135.98|10
1622745010000|2021-06-03 18:30:10|18254.82|18134.82|18251.29|18131.29|18254.82|18134.82|18251.26|18131.26|9
1622745020000|2021-06-03 18:30:20|18250.64|18130.64|18247.12|18127.12|18250.64|18130.64|18245.48|18125.48|10
1622745030000|2021-06-03 18:30:30|18247.83|18127.83|18244.8|18124.8|18248.01|18128.01|18244.8|18124.8|10
1622745040000|2021-06-03 18:30:40|18244.14|18124.14|18238.46|18118.46|18244.14|18124.14|18238.2|18118.2|10
1622745050000|2021-06-03 18:30:50|18238.63|18118.63|18235.85|18115.85|18239.12|18119.12|18235.85|18115.85|10
1622745060000|2021-06-03 18:31:00|18235.05|18115.05|18230.49|18110.49|18235.05|18115.05|18230.49|18110.49|10
1622745070000|2021-06-03 18:31:10|18228.82|18108.82|18228.76|18108.76|18229.12|18109.12|18227.97|18107.97|10
1622745080000|2021-06-03 18:31:20|18230.31|18110.31|18226.48|18106.48|18230.31|18110.31|18226.48|18106.48|10
1622745090000|2021-06-03 18:31:30|18226.6|18106.6|18227.7|18107.7|18227.7|18107.7|18226.09|18106.09|10
1622745100000|2021-06-03 18:31:40|18225.63|18105.63|18225|18105|18226.03|18106.03|18225|18105|10
1622745110000|2021-06-03 18:31:50|18224.55|18104.55|18224.77|18104.77|18225.3|18105.3|18224.15|18104.15|10
1622745120000|2021-06-03 18:32:00|18225.17|18105.17|18223.46|18103.46|18226.72|18106.72|18223.46|18103.46|8
1622745130000|2021-06-03 18:32:10|18221.68|18101.68|18221.3|18101.3|18223|18103|18220.84|18100.84|10
1622745140000|2021-06-03 18:32:20|18220.6|18100.6|18222.42|18102.42|18222.62|18102.62|18220.6|18100.6|10
1622745150000|2021-06-03 18:32:30|18222.35|18102.35|18218.06|18098.06|18222.35|18102.35|18217.73|18097.73|10
1622745160000|2021-06-03 18:32:40|18217.45|18097.45|18216.53|18096.53|18217.51|18097.51|18215.29|18095.29|10
1622745170000|2021-06-03 18:32:50|18216.61|18096.61|18216.52|18096.52|18217.62|18097.62|18216.16|18096.16|10
1622745180000|2021-06-03 18:33:00|18215|18095|18212.23|18092.23|18215.19|18095.19|18212.23|18092.23|10
1622745190000|2021-06-03 18:33:10|18212.82|18092.82|18210.95|18090.95|18212.82|18092.82|18209.19|18089.19|10
1622745200000|2021-06-03 18:33:20|18210.44|18090.44|18209.76|18089.76|18210.86|18090.86|18209.76|18089.76|10
1622745210000|2021-06-03 18:33:30|18209.35|18089.35|18208.07|18088.07|18209.35|18089.35|18207.12|18087.12|10
1622745220000|2021-06-03 18:33:40|18208.37|18088.37|18203.68|18083.68|18208.37|18088.37|18203.68|18083.68|10
1622745230000|2021-06-03 18:33:50|18203.4|18083.4|18197.18|18077.18|18203.4|18083.4|18197.18|18077.18|10
1622745240000|2021-06-03 18:34:00|18197.55|18077.55|18195.51|18075.51|18198.27|18078.27|18195.51|18075.51|10
1622745250000|2021-06-03 18:34:10|18193.99|18073.99|18186.61|18066.61|18194.15|18074.15|18186.61|18066.61|10
1622745260000|2021-06-03 18:34:20|18186.34|18066.34|18184.45|18064.45|18186.72|18066.72|18183.43|18063.43|10
1622745270000|2021-06-03 18:34:30|18185.58|18065.58|18183.95|18063.95|18187.87|18067.87|18183.95|18063.95|10
1622745280000|2021-06-03 18:34:40|18184.14|18064.14|18181.16|18061.16|18184.44|18064.44|18181.16|18061.16|10
1622745290000|2021-06-03 18:34:50|18181.22|18061.22|18181.47|18061.47|18182.36|18062.36|18181.13|18061.13|10
1622745300000|2021-06-03 18:35:00|18181.19|18061.19|18182.05|18062.05|18182.05|18062.05|18180.4|18060.4|10
1622745310000|2021-06-03 18:35:10|18183.14|18063.14|18182.79|18062.79|18183.65|18063.65|18182.18|18062.18|10
1622745320000|2021-06-03 18:35:20|18182.89|18062.89|18180.14|18060.14|18182.89|18062.89|18180.14|18060.14|9
1622745330000|2021-06-03 18:35:30|18180.02|18060.02|18177.12|18057.12|18180.02|18060.02|18177.12|18057.12|10
1622745340000|2021-06-03 18:35:40|18176.96|18056.96|18176.23|18056.23|18177.21|18057.21|18175.87|18055.87|10
1622745350000|2021-06-03 18:35:50|18177.09|18057.09|18178.04|18058.04|18178.04|18058.04|18176.29|18056.29|10
1622745360000|2021-06-03 18:36:00|18178.08|18058.08|18179.23|18059.23|18179.35|18059.35|18177.6|18057.6|10
1622745370000|2021-06-03 18:36:10|18178.03|18058.03|18182.78|18062.78|18182.78|18062.78|18178.03|18058.03|10
1622745380000|2021-06-03 18:36:20|18183.9|18063.9|18184.6|18064.6|18185.15|18065.15|18183.71|18063.71|10
1622745390000|2021-06-03 18:36:30|18185.62|18065.62|18188.96|18068.96|18188.96|18068.96|18185.62|18065.62|10
1622745400000|2021-06-03 18:36:40|18188.23|18068.23|18191.32|18071.32|18191.32|18071.32|18188.23|18068.23|10
1622745410000|2021-06-03 18:36:50|18191.5|18071.5|18192.13|18072.13|18192.13|18072.13|18191.3|18071.3|10
1622745420000|2021-06-03 18:37:00|18191.94|18071.94|18191.93|18071.93|18192.76|18072.76|18191.92|18071.92|10
1622745430000|2021-06-03 18:37:10|18191.14|18071.14|18190|18070|18191.19|18071.19|18189.26|18069.26|10
1622745440000|2021-06-03 18:37:20|18190.03|18070.03|18191.02|18071.02|18191.02|18071.02|18189.22|18069.22|10
1622745450000|2021-06-03 18:37:30|18191.46|18071.46|18191.69|18071.69|18191.73|18071.73|18191.26|18071.26|10
1622745460000|2021-06-03 18:37:40|18191.28|18071.28|18191.17|18071.17|18192.95|18072.95|18191.17|18071.17|10
1622745470000|2021-06-03 18:37:50|18190.6|18070.6|18188.97|18068.97|18190.6|18070.6|18188.76|18068.76|10
1622745480000|2021-06-03 18:38:00|18187.34|18067.34|18185.25|18065.25|18187.34|18067.34|18182.65|18062.65|10
1622745490000|2021-06-03 18:38:10|18186.57|18066.57|18183.15|18063.15|18186.57|18066.57|18183.15|18063.15|10
1622745500000|2021-06-03 18:38:20|18183.08|18063.08|18183.72|18063.72|18183.72|18063.72|18182.15|18062.15|10
1622745510000|2021-06-03 18:38:30|18184.47|18064.47|18187.58|18067.58|18187.58|18067.58|18184.47|18064.47|10
1622745520000|2021-06-03 18:38:40|18188.36|18068.36|18188.51|18068.51|18189.02|18069.02|18187.85|18067.85|8
1622745530000|2021-06-03 18:38:50|18188.69|18068.69|18186.61|18066.61|18189.31|18069.31|18186.61|18066.61|10
1622745540000|2021-06-03 18:39:00|18185.84|18065.84|18179.5|18059.5|18187.2|18067.2|18179.5|18059.5|10
1622745550000|2021-06-03 18:39:10|18179.13|18059.13|18178.7|18058.7|18179.42|18059.42|18177.31|18057.31|10
1622745560000|2021-06-03 18:39:20|18178.09|18058.09|18178.41|18058.41|18178.96|18058.96|18178.09|18058.09|9
1622745570000|2021-06-03 18:39:30|18178.28|18058.28|18178.25|18058.25|18178.87|18058.87|18177.62|18057.62|10
1622745580000|2021-06-03 18:39:40|18178.61|18058.61|18174.79|18054.79|18179.07|18059.07|18174.66|18054.66|10
1622745590000|2021-06-03 18:39:50|18174.4|18054.4|18174.54|18054.54|18175.95|18055.95|18173.82|18053.82|10
1622745600000|2021-06-03 18:40:00|18174.46|18054.46|18173.55|18053.55|18174.46|18054.46|18173.55|18053.55|10
1622745610000|2021-06-03 18:40:10|18173.46|18053.46|18179.68|18059.68|18179.68|18059.68|18173.46|18053.46|10
1622745620000|2021-06-03 18:40:20|18179.77|18059.77|18182.97|18062.97|18183.05|18063.05|18179.77|18059.77|10
1622745630000|2021-06-03 18:40:30|18182.45|18062.45|18184.18|18064.18|18184.18|18064.18|18181.99|18061.99|10
1622745640000|2021-06-03 18:40:40|18184.24|18064.24|18186.47|18066.47|18186.47|18066.47|18184.19|18064.19|10
1622745650000|2021-06-03 18:40:50|18186.87|18066.87|18187.7|18067.7|18187.7|18067.7|18186.41|18066.41|10
1622745660000|2021-06-03 18:41:00|18187.49|18067.49|18189.88|18069.88|18189.88|18069.88|18187.11|18067.11|10
1622745670000|2021-06-03 18:41:10|18190.21|18070.21|18190.93|18070.93|18190.93|18070.93|18189.93|18069.93|10
1622745680000|2021-06-03 18:41:20|18190.79|18070.79|18188.78|18068.78|18190.79|18070.79|18188.78|18068.78|9
1622745690000|2021-06-03 18:41:30|18188.72|18068.72|18186.99|18066.99|18189.26|18069.26|18186.91|18066.91|9
1622745700000|2021-06-03 18:41:40|18186.98|18066.98|18181.89|18061.89|18186.98|18066.98|18181.89|18061.89|10
1622745710000|2021-06-03 18:41:50|18182.31|18062.31|18179.26|18059.26|18182.31|18062.31|18179.26|18059.26|10
1622745720000|2021-06-03 18:42:00|18179.55|18059.55|18179.88|18059.88|18179.88|18059.88|18178.99|18058.99|9
1622745730000|2021-06-03 18:42:10|18180.26|18060.26|18184.22|18064.22|18184.61|18064.61|18180.26|18060.26|10
1622745740000|2021-06-03 18:42:20|18184.37|18064.37|18187.89|18067.89|18187.89|18067.89|18184.35|18064.35|10
1622745750000|2021-06-03 18:42:30|18187.7|18067.7|18189.46|18069.46|18189.46|18069.46|18187.5|18067.5|10
1622745760000|2021-06-03 18:42:40|18189.44|18069.44|18191.39|18071.39|18191.39|18071.39|18189.44|18069.44|9
1622745770000|2021-06-03 18:42:50|18191.85|18071.85|18192.56|18072.56|18193.02|18073.02|18191.85|18071.85|9
1622745780000|2021-06-03 18:43:00|18193.3|18073.3|18194.56|18074.56|18194.76|18074.76|18193.3|18073.3|10
1622745790000|2021-06-03 18:43:10|18194.43|18074.43|18194.21|18074.21|18194.82|18074.82|18194.21|18074.21|10
1622745800000|2021-06-03 18:43:20|18194.48|18074.48|18199.88|18079.88|18199.95|18079.95|18194.48|18074.48|10
1622745810000|2021-06-03 18:43:30|18200.56|18080.56|18204.94|18084.94|18204.94|18084.94|18200.56|18080.56|10
1622745820000|2021-06-03 18:43:40|18205.77|18085.77|18214.34|18094.34|18214.34|18094.34|18205.77|18085.77|10
1622745830000|2021-06-03 18:43:50|18214.75|18094.75|18217.44|18097.44|18217.54|18097.54|18214.75|18094.75|10
1622745840000|2021-06-03 18:44:00|18217.16|18097.16|18214.96|18094.96|18217.71|18097.71|18214.96|18094.96|10
1622745850000|2021-06-03 18:44:10|18213.84|18093.84|18213.32|18093.32|18215.7|18095.7|18213.28|18093.28|10
1622745860000|2021-06-03 18:44:20|18212.7|18092.7|18209.99|18089.99|18212.7|18092.7|18209.99|18089.99|10
1622745870000|2021-06-03 18:44:30|18209.27|18089.27|18205.54|18085.54|18209.75|18089.75|18205.54|18085.54|10
1622745880000|2021-06-03 18:44:40|18206.1|18086.1|18205.82|18085.82|18206.66|18086.66|18205.77|18085.77|10
1622745890000|2021-06-03 18:44:50|18204.56|18084.56|18201.51|18081.51|18204.56|18084.56|18201.32|18081.32|10
1622745900000|2021-06-03 18:45:00|18200.56|18080.56|18197|18077|18200.56|18080.56|18197|18077|10
1622745910000|2021-06-03 18:45:10|18197.22|18077.22|18193.9|18073.9|18197.31|18077.31|18193.9|18073.9|10
1622745920000|2021-06-03 18:45:20|18194.24|18074.24|18192.77|18072.77|18194.24|18074.24|18192.54|18072.54|10
1622745930000|2021-06-03 18:45:30|18192.61|18072.61|18192.1|18072.1|18193.98|18073.98|18191.92|18071.92|10
1622745940000|2021-06-03 18:45:40|18192.44|18072.44|18194.82|18074.82|18194.84|18074.84|18192.44|18072.44|10
1622745950000|2021-06-03 18:45:50|18195.02|18075.02|18198.14|18078.14|18198.14|18078.14|18195.02|18075.02|10
1622745960000|2021-06-03 18:46:00|18198.83|18078.83|18199|18079|18199.32|18079.32|18198.72|18078.72|10
1622745970000|2021-06-03 18:46:10|18199.26|18079.26|18204.08|18084.08|18204.46|18084.46|18199.26|18079.26|10
1622745980000|2021-06-03 18:46:20|18203.96|18083.96|18206.2|18086.2|18206.2|18086.2|18202.33|18082.33|10
1622745990000|2021-06-03 18:46:30|18206.48|18086.48|18207.95|18087.95|18207.95|18087.95|18206.48|18086.48|10
1622746000000|2021-06-03 18:46:40|18208.71|18088.71|18210.46|18090.46|18211.15|18091.15|18208.71|18088.71|10
1622746010000|2021-06-03 18:46:50|18211.37|18091.37|18214.88|18094.88|18214.88|18094.88|18211.37|18091.37|10
1622746020000|2021-06-03 18:47:00|18214.95|18094.95|18216.33|18096.33|18216.61|18096.61|18214.95|18094.95|10
1622746030000|2021-06-03 18:47:10|18216.46|18096.46|18217.81|18097.81|18218.44|18098.44|18216.46|18096.46|10
1622746040000|2021-06-03 18:47:20|18217.84|18097.84|18221.14|18101.14|18221.39|18101.39|18217.84|18097.84|10
1622746050000|2021-06-03 18:47:30|18220.94|18100.94|18219.94|18099.94|18220.94|18100.94|18219.94|18099.94|10
1622746060000|2021-06-03 18:47:40|18219.92|18099.92|18218.05|18098.05|18219.92|18099.92|18217.24|18097.24|10
1622746070000|2021-06-03 18:47:50|18217.66|18097.66|18219.38|18099.38|18219.7|18099.7|18217.6|18097.6|9
1622746080000|2021-06-03 18:48:00|18219.71|18099.71|18222.9|18102.9|18222.9|18102.9|18219.71|18099.71|10
1622746090000|2021-06-03 18:48:10|18222.69|18102.69|18225.4|18105.4|18225.4|18105.4|18222.51|18102.51|10
1622746100000|2021-06-03 18:48:20|18226.19|18106.19|18231.46|18111.46|18231.46|18111.46|18226.19|18106.19|10
1622746110000|2021-06-03 18:48:30|18231.4|18111.4|18229.7|18109.7|18231.54|18111.54|18229.48|18109.48|10
1622746120000|2021-06-03 18:48:40|18229.8|18109.8|18228.15|18108.15|18229.8|18109.8|18227.57|18107.57|10
1622746130000|2021-06-03 18:48:50|18228.18|18108.18|18226.03|18106.03|18228.18|18108.18|18225.81|18105.81|9
1622746140000|2021-06-03 18:49:00|18226.39|18106.39|18224.37|18104.37|18227.28|18107.28|18224.18|18104.18|10
1622746150000|2021-06-03 18:49:10|18224.6|18104.6|18220.63|18100.63|18224.6|18104.6|18220.63|18100.63|10
1622746160000|2021-06-03 18:49:20|18220.71|18100.71|18219.19|18099.19|18220.81|18100.81|18219.19|18099.19|10
1622746170000|2021-06-03 18:49:30|18219.21|18099.21|18214.99|18094.99|18219.21|18099.21|18214.99|18094.99|10
1622746180000|2021-06-03 18:49:40|18214.87|18094.87|18209.52|18089.52|18214.87|18094.87|18209.52|18089.52|10
1622746190000|2021-06-03 18:49:50|18208.64|18088.64|18203.71|18083.71|18208.64|18088.64|18203.71|18083.71|10
1622746200000|2021-06-03 18:50:00|18203.41|18083.41|18199.43|18079.43|18203.41|18083.41|18198.73|18078.73|10
1622746210000|2021-06-03 18:50:10|18199.62|18079.62|18195.41|18075.41|18199.86|18079.86|18195.41|18075.41|10
1622746220000|2021-06-03 18:50:20|18195.21|18075.21|18193.27|18073.27|18195.21|18075.21|18193.27|18073.27|10
1622746230000|2021-06-03 18:50:30|18193.1|18073.1|18194.37|18074.37|18194.37|18074.37|18192.89|18072.89|10
1622746240000|2021-06-03 18:50:40|18194.66|18074.66|18193.43|18073.43|18195.15|18075.15|18193.43|18073.43|10
1622746250000|2021-06-03 18:50:50|18192.79|18072.79|18191.26|18071.26|18192.79|18072.79|18191.01|18071.01|10
1622746260000|2021-06-03 18:51:00|18190.63|18070.63|18186.47|18066.47|18190.81|18070.81|18186.47|18066.47|10
1622746270000|2021-06-03 18:51:10|18186.41|18066.41|18191.58|18071.58|18191.58|18071.58|18186.41|18066.41|10
1622746280000|2021-06-03 18:51:20|18191.71|18071.71|18194.84|18074.84|18195.41|18075.41|18191.71|18071.71|10
1622746290000|2021-06-03 18:51:30|18196.55|18076.55|18199.83|18079.83|18199.83|18079.83|18196.55|18076.55|10
1622746300000|2021-06-03 18:51:40|18200.31|18080.31|18199.56|18079.56|18200.31|18080.31|18199.56|18079.56|10
1622746310000|2021-06-03 18:51:50|18201.01|18081.01|18196.62|18076.62|18201.01|18081.01|18196.6|18076.6|10
1622746320000|2021-06-03 18:52:00|18196.87|18076.87|18195.57|18075.57|18196.87|18076.87|18195.13|18075.13|10
1622746330000|2021-06-03 18:52:10|18194.99|18074.99|18192.63|18072.63|18194.99|18074.99|18192.63|18072.63|10
1622746340000|2021-06-03 18:52:20|18191.12|18071.12|18183.95|18063.95|18191.12|18071.12|18183.95|18063.95|10
1622746350000|2021-06-03 18:52:30|18184.08|18064.08|18175.5|18055.5|18184.08|18064.08|18175.5|18055.5|10
1622746360000|2021-06-03 18:52:40|18174.37|18054.37|18164.97|18044.97|18174.37|18054.37|18164.97|18044.97|10
1622746370000|2021-06-03 18:52:50|18159.04|18039.04|18155.56|18035.56|18159.36|18039.36|18155.56|18035.56|10
1622746380000|2021-06-03 18:53:00|18155.5|18035.5|18156.05|18036.05|18157.07|18037.07|18155.5|18035.5|10
1622746390000|2021-06-03 18:53:10|18154.91|18034.91|18157.15|18037.15|18157.15|18037.15|18152.97|18032.97|10
1622746400000|2021-06-03 18:53:20|18157.64|18037.64|18167.15|18047.15|18167.15|18047.15|18157.64|18037.64|10
1622746410000|2021-06-03 18:53:30|18168.72|18048.72|18168.95|18048.95|18169.49|18049.49|18167.63|18047.63|10
1622746420000|2021-06-03 18:53:40|18168.52|18048.52|18168.29|18048.29|18169.01|18049.01|18168.29|18048.29|10
1622746430000|2021-06-03 18:53:50|18168.26|18048.26|18167.1|18047.1|18168.36|18048.36|18167.1|18047.1|8
1622746440000|2021-06-03 18:54:00|18167.24|18047.24|18161.48|18041.48|18167.24|18047.24|18161.48|18041.48|10
1622746450000|2021-06-03 18:54:10|18160.33|18040.33|18158.47|18038.47|18160.58|18040.58|18158.47|18038.47|9
1622746460000|2021-06-03 18:54:20|18158.36|18038.36|18155.71|18035.71|18158.36|18038.36|18155.71|18035.71|10
1622746470000|2021-06-03 18:54:30|18155.63|18035.63|18152.6|18032.6|18155.63|18035.63|18151.04|18031.04|10
1622746480000|2021-06-03 18:54:40|18151.8|18031.8|18154.91|18034.91|18154.91|18034.91|18151.8|18031.8|10
1622746490000|2021-06-03 18:54:50|18154.93|18034.93|18154.41|18034.41|18155.1|18035.1|18153.71|18033.71|10
1622746500000|2021-06-03 18:55:00|18154.06|18034.06|18152.48|18032.48|18154.06|18034.06|18152.2|18032.2|10
1622746510000|2021-06-03 18:55:10|18153.64|18033.64|18157.24|18037.24|18157.24|18037.24|18153.64|18033.64|9
1622746520000|2021-06-03 18:55:20|18157.88|18037.88|18162.28|18042.28|18162.28|18042.28|18157.88|18037.88|10
1622746530000|2021-06-03 18:55:30|18162.43|18042.43|18164.96|18044.96|18164.96|18044.96|18162.43|18042.43|10
1622746540000|2021-06-03 18:55:40|18164.91|18044.91|18167|18047|18167|18047|18163.9|18043.9|10
1622746550000|2021-06-03 18:55:50|18167.71|18047.71|18168.4|18048.4|18168.4|18048.4|18167.71|18047.71|9
1622746560000|2021-06-03 18:56:00|18168.17|18048.17|18173|18053|18173|18053|18167.91|18047.91|10
1622746570000|2021-06-03 18:56:10|18173.16|18053.16|18177.49|18057.49|18177.49|18057.49|18173.16|18053.16|10
1622746580000|2021-06-03 18:56:20|18178.41|18058.41|18183.44|18063.44|18183.44|18063.44|18178.41|18058.41|10
1622746590000|2021-06-03 18:56:30|18184.24|18064.24|18181.19|18061.19|18184.24|18064.24|18181.19|18061.19|10
1622746600000|2021-06-03 18:56:40|18181.35|18061.35|18179.93|18059.93|18181.45|18061.45|18179.08|18059.08|10
1622746610000|2021-06-03 18:56:50|18180.48|18060.48|18177.98|18057.98|18181.45|18061.45|18177.64|18057.64|10
1622746620000|2021-06-03 18:57:00|18178.07|18058.07|18176.17|18056.17|18178.37|18058.37|18176.17|18056.17|10
1622746630000|2021-06-03 18:57:10|18176.18|18056.18|18167.82|18047.82|18176.18|18056.18|18167.5|18047.5|10
1622746640000|2021-06-03 18:57:20|18167.57|18047.57|18162.66|18042.66|18167.57|18047.57|18159.65|18039.65|10
1622746650000|2021-06-03 18:57:30|18162.55|18042.55|18161.07|18041.07|18162.55|18042.55|18160.3|18040.3|9
1622746660000|2021-06-03 18:57:40|18161.14|18041.14|18159.64|18039.64|18161.14|18041.14|18159.37|18039.37|9
1622746670000|2021-06-03 18:57:50|18159.04|18039.04|18158.66|18038.66|18159.79|18039.79|18158.62|18038.62|10
1622746680000|2021-06-03 18:58:00|18158.7|18038.7|18157.41|18037.41|18158.7|18038.7|18157.41|18037.41|10
1622746690000|2021-06-03 18:58:10|18157.14|18037.14|18158.76|18038.76|18159.07|18039.07|18156.7|18036.7|10
1622746700000|2021-06-03 18:58:20|18158.83|18038.83|18158.39|18038.39|18159|18039|18157.97|18037.97|10
1622746710000|2021-06-03 18:58:30|18158.29|18038.29|18157.57|18037.57|18158.29|18038.29|18157.34|18037.34|10
1622746720000|2021-06-03 18:58:40|18157.37|18037.37|18155.45|18035.45|18157.62|18037.62|18155.45|18035.45|10
1622746730000|2021-06-03 18:58:50|18155.47|18035.47|18154.79|18034.79|18155.47|18035.47|18154.65|18034.65|10
1622746740000|2021-06-03 18:59:00|18154.92|18034.92|18156.3|18036.3|18156.93|18036.93|18154.92|18034.92|8
1622746750000|2021-06-03 18:59:10|18156.16|18036.16|18158.82|18038.82|18158.82|18038.82|18156.16|18036.16|9
1622746760000|2021-06-03 18:59:20|18159.32|18039.32|18162.83|18042.83|18163.18|18043.18|18159.32|18039.32|9
1622746770000|2021-06-03 18:59:30|18162.68|18042.68|18165.27|18045.27|18165.39|18045.39|18162.25|18042.25|10
1622746780000|2021-06-03 18:59:40|18165.33|18045.33|18164.77|18044.77|18165.37|18045.37|18164.04|18044.04|10
1622746790000|2021-06-03 18:59:50|18165.26|18045.26|18167.96|18047.96|18167.96|18047.96|18165.26|18045.26|10
1622746800000|2021-06-03 19:00:00|18166.79|18046.79|18160.09|18040.09|18166.79|18046.79|18160.09|18040.09|10
1622746810000|2021-06-03 19:00:10|18159.46|18039.46|18153.01|18033.01|18159.46|18039.46|18153.01|18033.01|10
1622746820000|2021-06-03 19:00:20|18152.49|18032.49|18148.53|18028.53|18152.62|18032.62|18148.53|18028.53|10
1622746830000|2021-06-03 19:00:30|18148.36|18028.36|18142.18|18022.18|18148.36|18028.36|18142.18|18022.18|10
1622746840000|2021-06-03 19:00:40|18141.39|18021.39|18140.05|18020.05|18141.64|18021.64|18140.05|18020.05|10
1622746850000|2021-06-03 19:00:50|18140.2|18020.2|18135.29|18015.29|18140.2|18020.2|18134.78|18014.78|10
1622746860000|2021-06-03 19:01:00|18135.08|18015.08|18136.27|18016.27|18136.27|18016.27|18133.62|18013.62|10
1622746870000|2021-06-03 19:01:10|18136.95|18016.95|18138.14|18018.14|18138.63|18018.63|18136.95|18016.95|10
1622746880000|2021-06-03 19:01:20|18137.8|18017.8|18137.84|18017.84|18137.86|18017.86|18137.38|18017.38|10
1622746890000|2021-06-03 19:01:30|18137.85|18017.85|18138.91|18018.91|18138.91|18018.91|18136.31|18016.31|10
1622746900000|2021-06-03 19:01:40|18139.14|18019.14|18139.72|18019.72|18140.05|18020.05|18139.09|18019.09|10
1622746910000|2021-06-03 19:01:50|18139.63|18019.63|18141.21|18021.21|18141.21|18021.21|18139.51|18019.51|9
1622746920000|2021-06-03 19:02:00|18140.84|18020.84|18143.08|18023.08|18143.31|18023.31|18140.84|18020.84|10
1622746930000|2021-06-03 19:02:10|18142.59|18022.59|18143.17|18023.17|18143.17|18023.17|18141.24|18021.24|10
1622746940000|2021-06-03 19:02:20|18142.57|18022.57|18141.65|18021.65|18142.65|18022.65|18141.25|18021.25|10
1622746950000|2021-06-03 19:02:30|18140.63|18020.63|18139.78|18019.78|18140.63|18020.63|18138.94|18018.94|10
1622746960000|2021-06-03 19:02:40|18139.5|18019.5|18140.87|18020.87|18140.87|18020.87|18138.96|18018.96|10
1622746970000|2021-06-03 19:02:50|18141.13|18021.13|18140.55|18020.55|18141.13|18021.13|18140.31|18020.31|10
1622746980000|2021-06-03 19:03:00|18140.26|18020.26|18142.97|18022.97|18142.97|18022.97|18140.26|18020.26|10
1622746990000|2021-06-03 19:03:10|18142.75|18022.75|18149.27|18029.27|18149.27|18029.27|18142.75|18022.75|10
1622747000000|2021-06-03 19:03:20|18149.33|18029.33|18154.1|18034.1|18154.16|18034.16|18149.16|18029.16|9
1622747010000|2021-06-03 19:03:30|18155.84|18035.84|18158.65|18038.65|18158.65|18038.65|18155.84|18035.84|10
1622747020000|2021-06-03 19:03:40|18158.67|18038.67|18160.18|18040.18|18160.29|18040.29|18157.39|18037.39|10
1622747030000|2021-06-03 19:03:50|18160.62|18040.62|18164.01|18044.01|18164.01|18044.01|18160.62|18040.62|9
1622747040000|2021-06-03 19:04:00|18164.34|18044.34|18160.46|18040.46|18164.34|18044.34|18160.46|18040.46|10
1622747050000|2021-06-03 19:04:10|18160.92|18040.92|18164.59|18044.59|18164.59|18044.59|18160.92|18040.92|10
1622747060000|2021-06-03 19:04:20|18164.57|18044.57|18171.15|18051.15|18171.15|18051.15|18164.57|18044.57|8
1622747070000|2021-06-03 19:04:30|18171.36|18051.36|18173.86|18053.86|18173.86|18053.86|18171.3|18051.3|10
1622747080000|2021-06-03 19:04:40|18172.93|18052.93|18174.07|18054.07|18174.7|18054.7|18172.93|18052.93|9
1622747090000|2021-06-03 19:04:50|18173.79|18053.79|18175.69|18055.69|18176.21|18056.21|18172.67|18052.67|10
1622747100000|2021-06-03 19:05:00|18175.52|18055.52|18171.38|18051.38|18175.52|18055.52|18171.34|18051.34|10
1622747110000|2021-06-03 19:05:10|18170.82|18050.82|18167.7|18047.7|18170.82|18050.82|18166.58|18046.58|10
1622747120000|2021-06-03 19:05:20|18167.72|18047.72|18164.15|18044.15|18167.72|18047.72|18164.15|18044.15|10
1622747130000|2021-06-03 19:05:30|18164.23|18044.23|18162.07|18042.07|18164.31|18044.31|18161.86|18041.86|10
1622747140000|2021-06-03 19:05:40|18162.12|18042.12|18159.74|18039.74|18162.12|18042.12|18159.74|18039.74|9
1622747150000|2021-06-03 19:05:50|18159.36|18039.36|18155.89|18035.89|18159.36|18039.36|18155.84|18035.84|10
1622747160000|2021-06-03 19:06:00|18156.27|18036.27|18157.99|18037.99|18157.99|18037.99|18156.06|18036.06|10
1622747170000|2021-06-03 19:06:10|18157.71|18037.71|18162.32|18042.32|18162.32|18042.32|18157.63|18037.63|10
1622747180000|2021-06-03 19:06:20|18162.5|18042.5|18163.52|18043.52|18163.52|18043.52|18162.04|18042.04|9
1622747190000|2021-06-03 19:06:30|18162.64|18042.64|18162.34|18042.34|18162.73|18042.73|18162.34|18042.34|10
1622747200000|2021-06-03 19:06:40|18162.09|18042.09|18162.44|18042.44|18162.85|18042.85|18161.76|18041.76|10
1622747210000|2021-06-03 19:06:50|18162.69|18042.69|18162.95|18042.95|18162.95|18042.95|18161.76|18041.76|10
1622747220000|2021-06-03 19:07:00|18163.26|18043.26|18161|18041|18163.26|18043.26|18161|18041|10
1622747230000|2021-06-03 19:07:10|18161.02|18041.02|18152.92|18032.92|18161.02|18041.02|18152.92|18032.92|10
1622747240000|2021-06-03 19:07:20|18153.26|18033.26|18145.76|18025.76|18153.49|18033.49|18145.76|18025.76|10
1622747250000|2021-06-03 19:07:30|18145.99|18025.99|18142.94|18022.94|18145.99|18025.99|18142.94|18022.94|10
1622747260000|2021-06-03 19:07:40|18142.99|18022.99|18137.21|18017.21|18142.99|18022.99|18137.03|18017.03|10
1622747270000|2021-06-03 19:07:50|18135.82|18015.82|18134.27|18014.27|18135.82|18015.82|18132.51|18012.51|10
1622747280000|2021-06-03 19:08:00|18134.11|18014.11|18133.24|18013.24|18134.11|18014.11|18133.04|18013.04|9
1622747290000|2021-06-03 19:08:10|18132.9|18012.9|18132.4|18012.4|18134.35|18014.35|18132.4|18012.4|10
1622747300000|2021-06-03 19:08:20|18132.23|18012.23|18129.35|18009.35|18132.23|18012.23|18129.35|18009.35|10
1622747310000|2021-06-03 19:08:30|18129.36|18009.36|18128.29|18008.29|18130.08|18010.08|18128.29|18008.29|10
1622747320000|2021-06-03 19:08:40|18128.14|18008.14|18130.66|18010.66|18130.76|18010.76|18127.96|18007.96|9
1622747330000|2021-06-03 19:08:50|18130.67|18010.67|18129.82|18009.82|18130.67|18010.67|18129.19|18009.19|10
1622747340000|2021-06-03 19:09:00|18130.28|18010.28|18134.49|18014.49|18134.49|18014.49|18130.28|18010.28|10
1622747350000|2021-06-03 19:09:10|18134.22|18014.22|18132.88|18012.88|18136.03|18016.03|18132.88|18012.88|10
1622747360000|2021-06-03 19:09:20|18132.78|18012.78|18128.66|18008.66|18132.78|18012.78|18128.65|18008.65|10
1622747370000|2021-06-03 19:09:30|18128.37|18008.37|18125.43|18005.43|18128.37|18008.37|18125.43|18005.43|10
1622747380000|2021-06-03 19:09:40|18125.29|18005.29|18123.7|18003.7|18125.29|18005.29|18123.53|18003.53|10
1622747390000|2021-06-03 19:09:50|18123.67|18003.67|18120.85|18000.85|18123.67|18003.67|18120.85|18000.85|10
1622747400000|2021-06-03 19:10:00|18120.62|18000.62|18121.16|18001.16|18122.42|18002.42|18119.57|17999.57|10
1622747410000|2021-06-03 19:10:10|18121.26|18001.26|18114.79|17994.79|18121.26|18001.26|18114.79|17994.79|10
1622747420000|2021-06-03 19:10:20|18113.41|17993.41|18110.7|17990.7|18113.41|17993.41|18110.7|17990.7|10
1622747430000|2021-06-03 19:10:30|18110.35|17990.35|18113.34|17993.34|18113.43|17993.43|18110.34|17990.34|10
1622747440000|2021-06-03 19:10:40|18113.19|17993.19|18119.38|17999.38|18119.38|17999.38|18113.19|17993.19|10
1622747450000|2021-06-03 19:10:50|18119.36|17999.36|18118.99|17998.99|18119.88|17999.88|18118.99|17998.99|10
1622747460000|2021-06-03 19:11:00|18118.82|17998.82|18121.43|18001.43|18121.43|18001.43|18118.62|17998.62|10
1622747470000|2021-06-03 19:11:10|18121.57|18001.57|18128.21|18008.21|18129.18|18009.18|18121.57|18001.57|10
1622747480000|2021-06-03 19:11:20|18128.35|18008.35|18130.66|18010.66|18131.38|18011.38|18128.35|18008.35|9
1622747490000|2021-06-03 19:11:30|18130.42|18010.42|18132.2|18012.2|18132.38|18012.38|18130.42|18010.42|10
1622747500000|2021-06-03 19:11:40|18133.61|18013.61|18137.47|18017.47|18137.5|18017.5|18133.57|18013.57|10
1622747510000|2021-06-03 19:11:50|18137.56|18017.56|18139.99|18019.99|18139.99|18019.99|18137.35|18017.35|10
1622747520000|2021-06-03 19:12:00|18139.75|18019.75|18143.09|18023.09|18143.09|18023.09|18139.75|18019.75|10
1622747530000|2021-06-03 19:12:10|18143.41|18023.41|18151.42|18031.42|18151.42|18031.42|18143.28|18023.28|10
1622747540000|2021-06-03 19:12:20|18152|18032|18156.02|18036.02|18156.58|18036.58|18152|18032|10
1622747550000|2021-06-03 19:12:30|18158.05|18038.05|18157.04|18037.04|18158.18|18038.18|18156.49|18036.49|10
1622747560000|2021-06-03 19:12:40|18157.16|18037.16|18159.58|18039.58|18159.78|18039.78|18157.16|18037.16|10
1622747570000|2021-06-03 19:12:50|18159.62|18039.62|18157.32|18037.32|18159.62|18039.62|18157.32|18037.32|9
1622747580000|2021-06-03 19:13:00|18156.78|18036.78|18153.21|18033.21|18156.78|18036.78|18152.28|18032.28|10
1622747590000|2021-06-03 19:13:10|18152.7|18032.7|18154.69|18034.69|18154.69|18034.69|18152.7|18032.7|10
1622747600000|2021-06-03 19:13:20|18154.75|18034.75|18149.5|18029.5|18154.75|18034.75|18149.5|18029.5|10
1622747610000|2021-06-03 19:13:30|18148.45|18028.45|18144.09|18024.09|18148.45|18028.45|18144.09|18024.09|10
1622747620000|2021-06-03 19:13:40|18143.98|18023.98|18143.86|18023.86|18144.25|18024.25|18142.61|18022.61|10
1622747630000|2021-06-03 19:13:50|18143.87|18023.87|18139.96|18019.96|18143.89|18023.89|18139.92|18019.92|10
1622747640000|2021-06-03 19:14:00|18139.5|18019.5|18138.36|18018.36|18139.5|18019.5|18137.86|18017.86|9
1622747650000|2021-06-03 19:14:10|18138.39|18018.39|18138.76|18018.76|18139.44|18019.44|18137.99|18017.99|10
1622747660000|2021-06-03 19:14:20|18138.56|18018.56|18136.87|18016.87|18138.56|18018.56|18136.37|18016.37|10
1622747670000|2021-06-03 19:14:30|18136.18|18016.18|18134.42|18014.42|18136.18|18016.18|18134.42|18014.42|10
1622747680000|2021-06-03 19:14:40|18135.16|18015.16|18141.51|18021.51|18141.51|18021.51|18134.54|18014.54|10
1622747690000|2021-06-03 19:14:50|18142.04|18022.04|18144.38|18024.38|18144.4|18024.4|18142.04|18022.04|10
1622747700000|2021-06-03 19:15:00|18144.6|18024.6|18147.57|18027.57|18147.92|18027.92|18144.6|18024.6|9
1622747710000|2021-06-03 19:15:10|18147.42|18027.42|18147.52|18027.52|18147.89|18027.89|18147.42|18027.42|9
1622747720000|2021-06-03 19:15:20|18147.99|18027.99|18147.7|18027.7|18148.47|18028.47|18147.7|18027.7|9
1622747730000|2021-06-03 19:15:30|18148.33|18028.33|18154.67|18034.67|18154.67|18034.67|18148.33|18028.33|10
1622747740000|2021-06-03 19:15:40|18155.08|18035.08|18163.47|18043.47|18163.47|18043.47|18155.08|18035.08|10
1622747750000|2021-06-03 19:15:50|18164.78|18044.78|18169.14|18049.14|18169.14|18049.14|18164.78|18044.78|10
1622747760000|2021-06-03 19:16:00|18170.13|18050.13|18172.97|18052.97|18173.6|18053.6|18169.47|18049.47|10
1622747770000|2021-06-03 19:16:10|18173.02|18053.02|18174.17|18054.17|18174.63|18054.63|18172.26|18052.26|10
1622747780000|2021-06-03 19:16:20|18175.03|18055.03|18180.06|18060.06|18180.15|18060.15|18175.03|18055.03|10
1622747790000|2021-06-03 19:16:30|18180.05|18060.05|18182.95|18062.95|18182.95|18062.95|18180.05|18060.05|9
1622747800000|2021-06-03 19:16:40|18183.21|18063.21|18184.46|18064.46|18184.61|18064.61|18183.21|18063.21|10
1622747810000|2021-06-03 19:16:50|18184.52|18064.52|18184.1|18064.1|18185.56|18065.56|18182.76|18062.76|10
1622747820000|2021-06-03 19:17:00|18185.04|18065.04|18186.46|18066.46|18186.46|18066.46|18184.58|18064.58|10
1622747830000|2021-06-03 19:17:10|18187.33|18067.33|18190.15|18070.15|18190.99|18070.99|18187.33|18067.33|10
1622747840000|2021-06-03 19:17:20|18190.57|18070.57|18189.16|18069.16|18190.77|18070.77|18189.16|18069.16|10
1622747850000|2021-06-03 19:17:30|18190.16|18070.16|18192.35|18072.35|18193.27|18073.27|18189.89|18069.89|10
1622747860000|2021-06-03 19:17:40|18192.48|18072.48|18192.38|18072.38|18192.48|18072.48|18191.16|18071.16|10
1622747870000|2021-06-03 19:17:50|18192.56|18072.56|18193.73|18073.73|18193.73|18073.73|18192.36|18072.36|9
1622747880000|2021-06-03 19:18:00|18193.75|18073.75|18194.35|18074.35|18194.95|18074.95|18193.46|18073.46|10
1622747890000|2021-06-03 19:18:10|18194.6|18074.6|18197.25|18077.25|18197.25|18077.25|18194.6|18074.6|10
1622747900000|2021-06-03 19:18:20|18198.07|18078.07|18199.9|18079.9|18199.9|18079.9|18197.29|18077.29|10
1622747910000|2021-06-03 19:18:30|18200.05|18080.05|18206.15|18086.15|18206.15|18086.15|18200.05|18080.05|9
1622747920000|2021-06-03 19:18:40|18205.98|18085.98|18203.82|18083.82|18205.98|18085.98|18203.63|18083.63|10
1622747930000|2021-06-03 19:18:50|18203.75|18083.75|18202.86|18082.86|18203.75|18083.75|18202.48|18082.48|10
1622747940000|2021-06-03 19:19:00|18202.68|18082.68|18204.01|18084.01|18204.01|18084.01|18202.63|18082.63|10
1622747950000|2021-06-03 19:19:10|18204.19|18084.19|18204.02|18084.02|18204.19|18084.19|18202.86|18082.86|10
1622747960000|2021-06-03 19:19:20|18204.23|18084.23|18204.68|18084.68|18204.68|18084.68|18203.64|18083.64|10
1622747970000|2021-06-03 19:19:30|18204.29|18084.29|18203|18083|18204.29|18084.29|18203|18083|10
1622747980000|2021-06-03 19:19:40|18203.38|18083.38|18201.2|18081.2|18203.75|18083.75|18201.2|18081.2|10
1622747990000|2021-06-03 19:19:50|18201.4|18081.4|18200.64|18080.64|18201.4|18081.4|18199.41|18079.41|10
1622748000000|2021-06-03 19:20:00|18200.35|18080.35|18195.27|18075.27|18200.35|18080.35|18195.27|18075.27|10
1622748010000|2021-06-03 19:20:10|18194.93|18074.93|18188.83|18068.83|18194.93|18074.93|18188.83|18068.83|10
1622748020000|2021-06-03 19:20:20|18188.84|18068.84|18186.3|18066.3|18188.84|18068.84|18186|18066|10
1622748030000|2021-06-03 19:20:30|18186.41|18066.41|18183.78|18063.78|18186.63|18066.63|18183.78|18063.78|10
1622748040000|2021-06-03 19:20:40|18183.72|18063.72|18181.66|18061.66|18183.91|18063.91|18180.65|18060.65|9
1622748050000|2021-06-03 19:20:50|18181.48|18061.48|18179.02|18059.02|18181.48|18061.48|18179.02|18059.02|10
1622748060000|2021-06-03 19:21:00|18179.47|18059.47|18176.82|18056.82|18179.47|18059.47|18176.58|18056.58|10
1622748070000|2021-06-03 19:21:10|18176.99|18056.99|18178.27|18058.27|18178.69|18058.69|18176.99|18056.99|10
1622748080000|2021-06-03 19:21:20|18178.56|18058.56|18176.6|18056.6|18178.61|18058.61|18176.6|18056.6|10
1622748090000|2021-06-03 19:21:30|18175.7|18055.7|18172.7|18052.7|18175.92|18055.92|18172.7|18052.7|10
1622748100000|2021-06-03 19:21:40|18172.82|18052.82|18168.93|18048.93|18172.82|18052.82|18168.93|18048.93|10
1622748110000|2021-06-03 19:21:50|18169.5|18049.5|18166.09|18046.09|18169.5|18049.5|18166.09|18046.09|10
1622748120000|2021-06-03 19:22:00|18166.63|18046.63|18167.49|18047.49|18167.49|18047.49|18166.28|18046.28|9
1622748130000|2021-06-03 19:22:10|18166.33|18046.33|18166.96|18046.96|18167.27|18047.27|18165.85|18045.85|10
1622748140000|2021-06-03 19:22:20|18166.95|18046.95|18165.29|18045.29|18166.95|18046.95|18164.5|18044.5|10
1622748150000|2021-06-03 19:22:30|18164.67|18044.67|18163.67|18043.67|18165.23|18045.23|18163.27|18043.27|9
1622748160000|2021-06-03 19:22:40|18163.51|18043.51|18162.06|18042.06|18163.68|18043.68|18162.06|18042.06|10
1622748170000|2021-06-03 19:22:50|18162.16|18042.16|18157.34|18037.34|18162.16|18042.16|18157.34|18037.34|9
1622748180000|2021-06-03 19:23:00|18157.05|18037.05|18155.9|18035.9|18157.05|18037.05|18155.51|18035.51|9
1622748190000|2021-06-03 19:23:10|18155.51|18035.51|18155.56|18035.56|18155.98|18035.98|18155.51|18035.51|10
1622748200000|2021-06-03 19:23:20|18155.24|18035.24|18151.84|18031.84|18155.53|18035.53|18151.84|18031.84|10
1622748210000|2021-06-03 19:23:30|18152.12|18032.12|18153.83|18033.83|18153.83|18033.83|18151.36|18031.36|10
1622748220000|2021-06-03 19:23:40|18152|18032|18155.03|18035.03|18155.16|18035.16|18151.48|18031.48|10
1622748230000|2021-06-03 19:23:50|18156.11|18036.11|18163.09|18043.09|18163.09|18043.09|18156.11|18036.11|10
1622748240000|2021-06-03 19:24:00|18162.45|18042.45|18167.42|18047.42|18167.42|18047.42|18162.45|18042.45|10
1622748250000|2021-06-03 19:24:10|18167.66|18047.66|18167.73|18047.73|18168.73|18048.73|18167.66|18047.66|10
1622748260000|2021-06-03 19:24:20|18166.84|18046.84|18165.39|18045.39|18166.84|18046.84|18165.16|18045.16|9
1622748270000|2021-06-03 19:24:30|18164.92|18044.92|18168.12|18048.12|18168.12|18048.12|18164.92|18044.92|10
1622748280000|2021-06-03 19:24:40|18167.98|18047.98|18167.55|18047.55|18168.58|18048.58|18167.16|18047.16|10
1622748290000|2021-06-03 19:24:50|18166.95|18046.95|18160.12|18040.12|18166.95|18046.95|18160.12|18040.12|10
1622748300000|2021-06-03 19:25:00|18159.78|18039.78|18158.22|18038.22|18160.13|18040.13|18158.05|18038.05|10
1622748310000|2021-06-03 19:25:10|18158.59|18038.59|18157.15|18037.15|18158.59|18038.59|18157.08|18037.08|10
1622748320000|2021-06-03 19:25:20|18156.69|18036.69|18157.45|18037.45|18157.45|18037.45|18156.69|18036.69|9
1622748330000|2021-06-03 19:25:30|18157.59|18037.59|18156.75|18036.75|18158.36|18038.36|18156.75|18036.75|10
1622748340000|2021-06-03 19:25:40|18156.24|18036.24|18156.04|18036.04|18156.24|18036.24|18155.45|18035.45|10
1622748350000|2021-06-03 19:25:50|18155.58|18035.58|18156.41|18036.41|18156.55|18036.55|18155.3|18035.3|9
1622748360000|2021-06-03 19:26:00|18156.18|18036.18|18157.45|18037.45|18157.45|18037.45|18156.04|18036.04|10
1622748370000|2021-06-03 19:26:10|18157.46|18037.46|18154.15|18034.15|18157.46|18037.46|18154.15|18034.15|8
1622748380000|2021-06-03 19:26:20|18154.53|18034.53|18150.79|18030.79|18154.58|18034.58|18150.79|18030.79|10
1622748390000|2021-06-03 19:26:30|18148.71|18028.71|18146.46|18026.46|18148.71|18028.71|18146.46|18026.46|10
1622748400000|2021-06-03 19:26:40|18146.49|18026.49|18148.58|18028.58|18148.75|18028.75|18146.03|18026.03|10
1622748410000|2021-06-03 19:26:50|18148.14|18028.14|18149|18029|18150.02|18030.02|18148.14|18028.14|10
1622748420000|2021-06-03 19:27:00|18149.04|18029.04|18146.74|18026.74|18149.04|18029.04|18146.74|18026.74|9
1622748430000|2021-06-03 19:27:10|18146.62|18026.62|18146.08|18026.08|18146.62|18026.62|18145.96|18025.96|10
1622748440000|2021-06-03 19:27:20|18146.41|18026.41|18144.11|18024.11|18146.41|18026.41|18144.03|18024.03|10
1622748450000|2021-06-03 19:27:30|18144.52|18024.52|18146.52|18026.52|18146.52|18026.52|18144.52|18024.52|10
1622748460000|2021-06-03 19:27:40|18147.29|18027.29|18147.75|18027.75|18147.75|18027.75|18146.84|18026.84|10
1622748470000|2021-06-03 19:27:50|18148.19|18028.19|18152.5|18032.5|18152.5|18032.5|18148.19|18028.19|9
1622748480000|2021-06-03 19:28:00|18152.73|18032.73|18159.41|18039.41|18159.41|18039.41|18151.77|18031.77|10
1622748490000|2021-06-03 19:28:10|18159.57|18039.57|18166.72|18046.72|18166.72|18046.72|18159.57|18039.57|10
1622748500000|2021-06-03 19:28:20|18167.64|18047.64|18172.18|18052.18|18172.18|18052.18|18167.64|18047.64|10
1622748510000|2021-06-03 19:28:30|18172.3|18052.3|18176.72|18056.72|18176.72|18056.72|18172.3|18052.3|10
1622748520000|2021-06-03 19:28:40|18177.01|18057.01|18176.38|18056.38|18177.28|18057.28|18176.13|18056.13|10
1622748530000|2021-06-03 19:28:50|18176.14|18056.14|18178.78|18058.78|18178.78|18058.78|18176.14|18056.14|8
1622748540000|2021-06-03 19:29:00|18179.24|18059.24|18177.36|18057.36|18179.24|18059.24|18176.87|18056.87|10
1622748550000|2021-06-03 19:29:10|18177.62|18057.62|18178.79|18058.79|18178.79|18058.79|18177.26|18057.26|9
1622748560000|2021-06-03 19:29:20|18178.99|18058.99|18181.37|18061.37|18182.82|18062.82|18178.71|18058.71|10
1622748570000|2021-06-03 19:29:30|18181.08|18061.08|18179.63|18059.63|18181.08|18061.08|18179.63|18059.63|10
1622748580000|2021-06-03 19:29:40|18179.62|18059.62|18178.58|18058.58|18180.05|18060.05|18178.58|18058.58|9
1622748590000|2021-06-03 19:29:50|18178.28|18058.28|18175.38|18055.38|18178.28|18058.28|18174.45|18054.45|10
1622748600000|2021-06-03 19:30:00|18175.46|18055.46|18170.59|18050.59|18175.46|18055.46|18170.39|18050.39|10
1622748610000|2021-06-03 19:30:10|18170.6|18050.6|18166.91|18046.91|18170.6|18050.6|18166.91|18046.91|9
1622748620000|2021-06-03 19:30:20|18166.37|18046.37|18158.92|18038.92|18166.37|18046.37|18158.92|18038.92|10
1622748630000|2021-06-03 19:30:30|18158.1|18038.1|18154.4|18034.4|18158.1|18038.1|18154.4|18034.4|10
1622748640000|2021-06-03 19:30:40|18153.81|18033.81|18149.87|18029.87|18153.81|18033.81|18149.87|18029.87|10
1622748650000|2021-06-03 19:30:50|18150.3|18030.3|18147.48|18027.48|18150.43|18030.43|18147.48|18027.48|10
1622748660000|2021-06-03 19:31:00|18147.37|18027.37|18148.58|18028.58|18149.21|18029.21|18147.28|18027.28|10
1622748670000|2021-06-03 19:31:10|18149.35|18029.35|18145.38|18025.38|18149.46|18029.46|18145.38|18025.38|9
1622748680000|2021-06-03 19:31:20|18144.34|18024.34|18141.64|18021.64|18144.86|18024.86|18141.64|18021.64|10
1622748690000|2021-06-03 19:31:30|18140.53|18020.53|18137.11|18017.11|18140.53|18020.53|18137.11|18017.11|9
1622748700000|2021-06-03 19:31:40|18137.15|18017.15|18135.82|18015.82|18137.15|18017.15|18135.54|18015.54|9
1622748710000|2021-06-03 19:31:50|18135.95|18015.95|18139.6|18019.6|18139.6|18019.6|18135.74|18015.74|10
1622748720000|2021-06-03 19:32:00|18139.77|18019.77|18140.34|18020.34|18140.81|18020.81|18139.13|18019.13|10
1622748730000|2021-06-03 19:32:10|18140.54|18020.54|18140.15|18020.15|18141.96|18021.96|18140.15|18020.15|10
1622748740000|2021-06-03 19:32:20|18140.18|18020.18|18139.94|18019.94|18141.49|18021.49|18139.74|18019.74|10
1622748750000|2021-06-03 19:32:30|18139.47|18019.47|18139.61|18019.61|18139.78|18019.78|18138.61|18018.61|9
1622748760000|2021-06-03 19:32:40|18139.6|18019.6|18137.04|18017.04|18139.6|18019.6|18137.04|18017.04|10
1622748770000|2021-06-03 19:32:50|18136.67|18016.67|18134.63|18014.63|18136.67|18016.67|18134.63|18014.63|10
1622748780000|2021-06-03 19:33:00|18135.3|18015.3|18136.42|18016.42|18136.42|18016.42|18134.39|18014.39|10
1622748790000|2021-06-03 19:33:10|18138.2|18018.2|18139.56|18019.56|18140.58|18020.58|18138.2|18018.2|10
1622748800000|2021-06-03 19:33:20|18139.59|18019.59|18137.71|18017.71|18139.71|18019.71|18137.71|18017.71|10
1622748810000|2021-06-03 19:33:30|18136.75|18016.75|18135.73|18015.73|18136.98|18016.98|18135.06|18015.06|10
1622748820000|2021-06-03 19:33:40|18135.47|18015.47|18130.39|18010.39|18135.67|18015.67|18130.39|18010.39|10
1622748830000|2021-06-03 19:33:50|18130.44|18010.44|18130.45|18010.45|18130.45|18010.45|18129.64|18009.64|9
1622748840000|2021-06-03 19:34:00|18130.35|18010.35|18130.83|18010.83|18130.83|18010.83|18129.91|18009.91|9
1622748850000|2021-06-03 19:34:10|18131.73|18011.73|18129.41|18009.41|18131.73|18011.73|18129.25|18009.25|10
1622748860000|2021-06-03 19:34:20|18129.63|18009.63|18123.93|18003.93|18129.63|18009.63|18123.69|18003.69|10
1622748870000|2021-06-03 19:34:30|18123.39|18003.39|18119.47|17999.47|18123.39|18003.39|18119.47|17999.47|10
1622748880000|2021-06-03 19:34:40|18119.11|17999.11|18116.45|17996.45|18119.5|17999.5|18116.44|17996.44|10
1622748890000|2021-06-03 19:34:50|18116.46|17996.46|18113.12|17993.12|18116.49|17996.49|18113.12|17993.12|10
1622748900000|2021-06-03 19:35:00|18112.8|17992.8|18112.07|17992.07|18113.04|17993.04|18112.02|17992.02|10
1622748910000|2021-06-03 19:35:10|18112.08|17992.08|18116.75|17996.75|18116.75|17996.75|18111.69|17991.69|10
1622748920000|2021-06-03 19:35:20|18117.24|17997.24|18117.43|17997.43|18117.63|17997.63|18116.31|17996.31|10
1622748930000|2021-06-03 19:35:30|18116.1|17996.1|18117.54|17997.54|18117.54|17997.54|18115.88|17995.88|10
1622748940000|2021-06-03 19:35:40|18117.88|17997.88|18121.04|18001.04|18121.04|18001.04|18117.88|17997.88|10
1622748950000|2021-06-03 19:35:50|18120.78|18000.78|18122.15|18002.15|18122.15|18002.15|18120.62|18000.62|10
1622748960000|2021-06-03 19:36:00|18122.42|18002.42|18128.16|18008.16|18128.16|18008.16|18122.42|18002.42|10
1622748970000|2021-06-03 19:36:10|18128.25|18008.25|18136.36|18016.36|18136.36|18016.36|18128.25|18008.25|10
1622748980000|2021-06-03 19:36:20|18137.85|18017.85|18141.36|18021.36|18141.36|18021.36|18136.66|18016.66|10
1622748990000|2021-06-03 19:36:30|18140.4|18020.4|18138.86|18018.86|18140.47|18020.47|18138.86|18018.86|9
1622749000000|2021-06-03 19:36:40|18138.82|18018.82|18138.4|18018.4|18138.82|18018.82|18137.88|18017.88|10
1622749010000|2021-06-03 19:36:50|18138.39|18018.39|18139.05|18019.05|18139.22|18019.22|18138.19|18018.19|10
1622749020000|2021-06-03 19:37:00|18139.14|18019.14|18144.89|18024.89|18144.89|18024.89|18139.14|18019.14|10
1622749030000|2021-06-03 19:37:10|18146.02|18026.02|18151.52|18031.52|18151.52|18031.52|18146.02|18026.02|10
1622749040000|2021-06-03 19:37:20|18151.98|18031.98|18154.57|18034.57|18154.67|18034.67|18151.98|18031.98|10
1622749050000|2021-06-03 19:37:30|18154.93|18034.93|18157.03|18037.03|18157.15|18037.15|18154.93|18034.93|10
1622749060000|2021-06-03 19:37:40|18156.66|18036.66|18156.21|18036.21|18156.66|18036.66|18156.08|18036.08|10
1622749070000|2021-06-03 19:37:50|18156.82|18036.82|18157.58|18037.58|18158.24|18038.24|18156.82|18036.82|10
1622749080000|2021-06-03 19:38:00|18157.8|18037.8|18158.95|18038.95|18159.07|18039.07|18157.06|18037.06|10
1622749090000|2021-06-03 19:38:10|18158.87|18038.87|18160.57|18040.57|18160.57|18040.57|18158.72|18038.72|10
1622749100000|2021-06-03 19:38:20|18160.95|18040.95|18159.66|18039.66|18161.35|18041.35|18159.66|18039.66|10
1622749110000|2021-06-03 19:38:30|18159.08|18039.08|18156.32|18036.32|18159.08|18039.08|18156.32|18036.32|10
1622749120000|2021-06-03 19:38:40|18156.2|18036.2|18155.4|18035.4|18156.2|18036.2|18154.74|18034.74|10
1622749130000|2021-06-03 19:38:50|18155.61|18035.61|18159.5|18039.5|18159.5|18039.5|18155.52|18035.52|10
1622749140000|2021-06-03 19:39:00|18160.38|18040.38|18164.33|18044.33|18164.8|18044.8|18160.38|18040.38|10
1622749150000|2021-06-03 19:39:10|18164.73|18044.73|18163.9|18043.9|18165.21|18045.21|18163.11|18043.11|10
1622749160000|2021-06-03 19:39:20|18163.53|18043.53|18164.18|18044.18|18164.37|18044.37|18162.93|18042.93|9
1622749170000|2021-06-03 19:39:30|18164.15|18044.15|18164.71|18044.71|18164.71|18044.71|18164.01|18044.01|10
1622749180000|2021-06-03 19:39:40|18165.37|18045.37|18166.21|18046.21|18166.27|18046.27|18165.23|18045.23|10
1622749190000|2021-06-03 19:39:50|18166.29|18046.29|18166.28|18046.28|18166.62|18046.62|18165.64|18045.64|10
1622749200000|2021-06-03 19:40:00|18165.76|18045.76|18163.37|18043.37|18165.88|18045.88|18163.37|18043.37|10
1622749210000|2021-06-03 19:40:10|18163.63|18043.63|18163.14|18043.14|18163.63|18043.63|18163.08|18043.08|9
1622749220000|2021-06-03 19:40:20|18163.3|18043.3|18159.61|18039.61|18163.3|18043.3|18159.61|18039.61|10
1622749230000|2021-06-03 19:40:30|18159.22|18039.22|18154.87|18034.87|18159.22|18039.22|18154.87|18034.87|10
1622749240000|2021-06-03 19:40:40|18154.81|18034.81|18153.81|18033.81|18154.95|18034.95|18152.94|18032.94|10
1622749250000|2021-06-03 19:40:50|18152.53|18032.53|18148|18028|18152.53|18032.53|18148|18028|10
1622749260000|2021-06-03 19:41:00|18147.27|18027.27|18140.57|18020.57|18147.27|18027.27|18140.57|18020.57|10
1622749270000|2021-06-03 19:41:10|18140.56|18020.56|18133.52|18013.52|18140.56|18020.56|18133.52|18013.52|10
1622749280000|2021-06-03 19:41:20|18133.42|18013.42|18130.48|18010.48|18133.66|18013.66|18130.48|18010.48|10
1622749290000|2021-06-03 19:41:30|18130.33|18010.33|18128.22|18008.22|18130.33|18010.33|18128.22|18008.22|10
1622749300000|2021-06-03 19:41:40|18127.75|18007.75|18123.39|18003.39|18127.75|18007.75|18123.39|18003.39|9
1622749310000|2021-06-03 19:41:50|18122.78|18002.78|18112.96|17992.96|18122.78|18002.78|18112.96|17992.96|10
1622749320000|2021-06-03 19:42:00|18112.72|17992.72|18111.29|17991.29|18112.75|17992.75|18110.91|17990.91|10
1622749330000|2021-06-03 19:42:10|18111.26|17991.26|18110.83|17990.83|18111.53|17991.53|18109.33|17989.33|10
1622749340000|2021-06-03 19:42:20|18110.72|17990.72|18111.17|17991.17|18111.17|17991.17|18110.22|17990.22|10
1622749350000|2021-06-03 19:42:30|18111.73|17991.73|18112.02|17992.02|18113.01|17993.01|18111.65|17991.65|10
1622749360000|2021-06-03 19:42:40|18112.33|17992.33|18111.54|17991.54|18112.87|17992.87|18110.58|17990.58|10
1622749370000|2021-06-03 19:42:50|18111.97|17991.97|18112.49|17992.49|18113.21|17993.21|18111.22|17991.22|10
1622749380000|2021-06-03 19:43:00|18113.33|17993.33|18114.53|17994.53|18114.71|17994.71|18113.33|17993.33|10
1622749390000|2021-06-03 19:43:10|18114.56|17994.56|18114.2|17994.2|18115|17995|18113.99|17993.99|9
1622749400000|2021-06-03 19:43:20|18113.65|17993.65|18108.58|17988.58|18113.65|17993.65|18108.58|17988.58|10
1622749410000|2021-06-03 19:43:30|18108.4|17988.4|18107.24|17987.24|18108.94|17988.94|18107.06|17987.06|10
1622749420000|2021-06-03 19:43:40|18107.19|17987.19|18104.06|17984.06|18107.19|17987.19|18104.06|17984.06|9
1622749430000|2021-06-03 19:43:50|18104.41|17984.41|18095.37|17975.37|18104.41|17984.41|18095.37|17975.37|10
1622749440000|2021-06-03 19:44:00|18094.52|17974.52|18097.8|17977.8|18097.8|17977.8|18093.76|17973.76|10
1622749450000|2021-06-03 19:44:10|18098.81|17978.81|18098.73|17978.73|18101.82|17981.82|18098.73|17978.73|10
1622749460000|2021-06-03 19:44:20|18097.88|17977.88|18093.95|17973.95|18097.88|17977.88|18093.95|17973.95|10
1622749470000|2021-06-03 19:44:30|18093.59|17973.59|18094.16|17974.16|18094.16|17974.16|18092.54|17972.54|9
1622749480000|2021-06-03 19:44:40|18094.27|17974.27|18095.01|17975.01|18095.01|17975.01|18094.27|17974.27|10
1622749490000|2021-06-03 19:44:50|18095.8|17975.8|18096.03|17976.03|18096.91|17976.91|18095.42|17975.42|9
1622749500000|2021-06-03 19:45:00|18094.18|17974.18|18093.32|17973.32|18095.38|17975.38|18093.32|17973.32|9
1622749510000|2021-06-03 19:45:10|18092.8|17972.8|18086.46|17966.46|18092.8|17972.8|18086.2|17966.2|10
1622749520000|2021-06-03 19:45:20|18087.03|17967.03|18088.17|17968.17|18088.17|17968.17|18086.44|17966.44|10
1622749530000|2021-06-03 19:45:30|18088.71|17968.71|18094.36|17974.36|18094.36|17974.36|18088.71|17968.71|10
1622749540000|2021-06-03 19:45:40|18094.67|17974.67|18098.88|17978.88|18099.62|17979.62|18094.6|17974.6|10
1622749550000|2021-06-03 19:45:50|18100.96|17980.96|18105.82|17985.82|18105.82|17985.82|18100.96|17980.96|10
1622749560000|2021-06-03 19:46:00|18105.35|17985.35|18110.78|17990.78|18110.78|17990.78|18104.6|17984.6|10
1622749570000|2021-06-03 19:46:10|18111.65|17991.65|18117.92|17997.92|18118.15|17998.15|18111.65|17991.65|10
1622749580000|2021-06-03 19:46:20|18118.65|17998.65|18122.81|18002.81|18122.81|18002.81|18118.65|17998.65|9
1622749590000|2021-06-03 19:46:30|18122.43|18002.43|18123.62|18003.62|18123.62|18003.62|18122.43|18002.43|10
1622749600000|2021-06-03 19:46:40|18124.43|18004.43|18125.7|18005.7|18125.7|18005.7|18124.43|18004.43|10
1622749610000|2021-06-03 19:46:50|18125.92|18005.92|18128.7|18008.7|18129.24|18009.24|18125.92|18005.92|9
1622749620000|2021-06-03 19:47:00|18129.82|18009.82|18129.51|18009.51|18131.47|18011.47|18129.51|18009.51|10
1622749630000|2021-06-03 19:47:10|18129.61|18009.61|18125.37|18005.37|18129.61|18009.61|18125.37|18005.37|10
1622749640000|2021-06-03 19:47:20|18124.31|18004.31|18122.17|18002.17|18124.31|18004.31|18122.17|18002.17|10
1622749650000|2021-06-03 19:47:30|18122.37|18002.37|18124.79|18004.79|18124.79|18004.79|18121.84|18001.84|10
1622749660000|2021-06-03 19:47:40|18125.82|18005.82|18126.77|18006.77|18126.77|18006.77|18125.82|18005.82|10
1622749670000|2021-06-03 19:47:50|18126.95|18006.95|18124.12|18004.12|18126.95|18006.95|18123.92|18003.92|10
1622749680000|2021-06-03 19:48:00|18123.44|18003.44|18125.53|18005.53|18125.53|18005.53|18123.07|18003.07|9
1622749690000|2021-06-03 19:48:10|18125.75|18005.75|18126.69|18006.69|18126.91|18006.91|18125.67|18005.67|10
1622749700000|2021-06-03 19:48:20|18126.29|18006.29|18128.14|18008.14|18128.18|18008.18|18126.29|18006.29|10
1622749710000|2021-06-03 19:48:30|18128.31|18008.31|18128.22|18008.22|18128.72|18008.72|18127.75|18007.75|10
1622749720000|2021-06-03 19:48:40|18128.29|18008.29|18128.52|18008.52|18129.92|18009.92|18128.29|18008.29|10
1622749730000|2021-06-03 19:48:50|18128.82|18008.82|18126.92|18006.92|18128.91|18008.91|18126.59|18006.59|10
1622749740000|2021-06-03 19:49:00|18126.57|18006.57|18126.44|18006.44|18126.75|18006.75|18126.3|18006.3|9
1622749750000|2021-06-03 19:49:10|18126.52|18006.52|18126.24|18006.24|18127.05|18007.05|18126.15|18006.15|8
1622749760000|2021-06-03 19:49:20|18126.31|18006.31|18128.99|18008.99|18128.99|18008.99|18126.05|18006.05|10
1622749770000|2021-06-03 19:49:30|18129.21|18009.21|18128.68|18008.68|18130.42|18010.42|18128.68|18008.68|10
1622749780000|2021-06-03 19:49:40|18128.23|18008.23|18125.96|18005.96|18128.23|18008.23|18125.96|18005.96|10
1622749790000|2021-06-03 19:49:50|18126.42|18006.42|18125.36|18005.36|18126.42|18006.42|18124.92|18004.92|10
1622749800000|2021-06-03 19:50:00|18124.84|18004.84|18127.42|18007.42|18127.72|18007.72|18124.84|18004.84|9
1622749810000|2021-06-03 19:50:10|18127.9|18007.9|18129.41|18009.41|18129.41|18009.41|18127.9|18007.9|10
1622749820000|2021-06-03 19:50:20|18130.75|18010.75|18131.49|18011.49|18132.23|18012.23|18129.52|18009.52|9
1622749830000|2021-06-03 19:50:30|18132.61|18012.61|18136.23|18016.23|18136.23|18016.23|18132.31|18012.31|8
1622749840000|2021-06-03 19:50:40|18137.68|18017.68|18139|18019|18139.02|18019.02|18137.43|18017.43|10
1622749850000|2021-06-03 19:50:50|18138.84|18018.84|18141.97|18021.97|18142.32|18022.32|18138.84|18018.84|10
1622749860000|2021-06-03 19:51:00|18142.88|18022.88|18145.28|18025.28|18145.51|18025.51|18142.38|18022.38|10
1622749870000|2021-06-03 19:51:10|18145.37|18025.37|18144.49|18024.49|18145.5|18025.5|18144.49|18024.49|10
1622749880000|2021-06-03 19:51:20|18144.89|18024.89|18145.98|18025.98|18146.17|18026.17|18144.65|18024.65|10
1622749890000|2021-06-03 19:51:30|18145.04|18025.04|18144.96|18024.96|18145.99|18025.99|18144.96|18024.96|9
1622749900000|2021-06-03 19:51:40|18144.55|18024.55|18142.56|18022.56|18144.61|18024.61|18142.39|18022.39|10
1622749910000|2021-06-03 19:51:50|18143.19|18023.19|18141.28|18021.28|18143.73|18023.73|18141.28|18021.28|10
1622749920000|2021-06-03 19:52:00|18140.64|18020.64|18135.98|18015.98|18140.64|18020.64|18135.98|18015.98|10
1622749930000|2021-06-03 19:52:10|18135.7|18015.7|18133.8|18013.8|18135.7|18015.7|18133.8|18013.8|10
1622749940000|2021-06-03 19:52:20|18132.63|18012.63|18131.53|18011.53|18133.26|18013.26|18131.53|18011.53|10
1622749950000|2021-06-03 19:52:30|18131.92|18011.92|18131.26|18011.26|18133.41|18013.41|18131.26|18011.26|10
1622749960000|2021-06-03 19:52:40|18131.34|18011.34|18129.51|18009.51|18131.4|18011.4|18129.18|18009.18|10
1622749970000|2021-06-03 19:52:50|18129.1|18009.1|18127.8|18007.8|18129.14|18009.14|18127.71|18007.71|10
1622749980000|2021-06-03 19:53:00|18127.45|18007.45|18128.46|18008.46|18128.91|18008.91|18127.45|18007.45|10
1622749990000|2021-06-03 19:53:10|18129.68|18009.68|18133.27|18013.27|18133.27|18013.27|18129.68|18009.68|10
1622750000000|2021-06-03 19:53:20|18133.95|18013.95|18136|18016|18137.57|18017.57|18133.95|18013.95|10
1622750010000|2021-06-03 19:53:30|18134.55|18014.55|18133.01|18013.01|18134.76|18014.76|18132.38|18012.38|10
1622750020000|2021-06-03 19:53:40|18133.56|18013.56|18134.3|18014.3|18135.19|18015.19|18133.52|18013.52|10
1622750030000|2021-06-03 19:53:50|18134.47|18014.47|18136.22|18016.22|18136.22|18016.22|18134.4|18014.4|8
1622750040000|2021-06-03 19:54:00|18136.86|18016.86|18138.97|18018.97|18138.97|18018.97|18136.62|18016.62|10
1622750050000|2021-06-03 19:54:10|18139.04|18019.04|18132.24|18012.24|18139.04|18019.04|18132.24|18012.24|10
1622750060000|2021-06-03 19:54:20|18131.84|18011.84|18127.71|18007.71|18131.84|18011.84|18127.71|18007.71|10
1622750070000|2021-06-03 19:54:30|18127.28|18007.28|18120.56|18000.56|18127.28|18007.28|18120.56|18000.56|10
1622750080000|2021-06-03 19:54:40|18120.61|18000.61|18118.95|17998.95|18120.79|18000.79|18118.95|17998.95|9
1622750090000|2021-06-03 19:54:50|18119.24|17999.24|18118.55|17998.55|18119.24|17999.24|18118.42|17998.42|10
1622750100000|2021-06-03 19:55:00|18118.47|17998.47|18119.91|17999.91|18119.91|17999.91|18118.12|17998.12|10
1622750110000|2021-06-03 19:55:10|18120|18000|18120.41|18000.41|18122.1|18002.1|18120|18000|10
1622750120000|2021-06-03 19:55:20|18119.4|17999.4|18115.28|17995.28|18119.4|17999.4|18115.28|17995.28|10
1622750130000|2021-06-03 19:55:30|18113.97|17993.97|18110.93|17990.93|18114.13|17994.13|18110.72|17990.72|10
1622750140000|2021-06-03 19:55:40|18110.85|17990.85|18108.97|17988.97|18110.85|17990.85|18108.97|17988.97|10
1622750150000|2021-06-03 19:55:50|18108.18|17988.18|18102.6|17982.6|18108.18|17988.18|18102.6|17982.6|10
1622750160000|2021-06-03 19:56:00|18101.28|17981.28|18097.4|17977.4|18101.28|17981.28|18097.4|17977.4|10
1622750170000|2021-06-03 19:56:10|18097.71|17977.71|18093.24|17973.24|18097.71|17977.71|18093.24|17973.24|9
1622750180000|2021-06-03 19:56:20|18093.21|17973.21|18089.25|17969.25|18093.21|17973.21|18089.25|17969.25|10
1622750190000|2021-06-03 19:56:30|18088.24|17968.24|18089.13|17969.13|18090.37|17970.37|18088.24|17968.24|10
1622750200000|2021-06-03 19:56:40|18089.08|17969.08|18090.56|17970.56|18090.82|17970.82|18089.08|17969.08|10
1622750210000|2021-06-03 19:56:50|18090.96|17970.96|18093.28|17973.28|18093.45|17973.45|18090.96|17970.96|10
1622750220000|2021-06-03 19:57:00|18093.16|17973.16|18093.61|17973.61|18093.61|17973.61|18092.16|17972.16|9
1622750230000|2021-06-03 19:57:10|18093.69|17973.69|18095.39|17975.39|18095.39|17975.39|18093.41|17973.41|10
1622750240000|2021-06-03 19:57:20|18095.58|17975.58|18101.98|17981.98|18102.09|17982.09|18095.58|17975.58|10
1622750250000|2021-06-03 19:57:30|18102.05|17982.05|18100.6|17980.6|18102.72|17982.72|18100.41|17980.41|10
1622750260000|2021-06-03 19:57:40|18099.27|17979.27|18100.36|17980.36|18100.36|17980.36|18098.62|17978.62|10
1622750270000|2021-06-03 19:57:50|18100.85|17980.85|18103.68|17983.68|18103.68|17983.68|18100.85|17980.85|10
1622750280000|2021-06-03 19:58:00|18104|17984|18114.16|17994.16|18114.36|17994.36|18104|17984|10
1622750290000|2021-06-03 19:58:10|18114.42|17994.42|18118|17998|18118.14|17998.14|18114.42|17994.42|10
1622750300000|2021-06-03 19:58:20|18118.02|17998.02|18119.75|17999.75|18119.88|17999.88|18118.02|17998.02|10
1622750310000|2021-06-03 19:58:30|18118.83|17998.83|18119.76|17999.76|18120.25|18000.25|18118.83|17998.83|10
1622750320000|2021-06-03 19:58:40|18119.9|17999.9|18117.56|17997.56|18119.9|17999.9|18117.56|17997.56|10
1622750330000|2021-06-03 19:58:50|18116.97|17996.97|18115.98|17995.98|18117.52|17997.52|18115.98|17995.98|10
1622750340000|2021-06-03 19:59:00|18115.78|17995.78|18112.42|17992.42|18115.78|17995.78|18111.79|17991.79|10
1622750350000|2021-06-03 19:59:10|18112.79|17992.79|18114.05|17994.05|18114.07|17994.07|18111.59|17991.59|10
1622750360000|2021-06-03 19:59:20|18115.41|17995.41|18121.48|18001.48|18121.48|18001.48|18115.41|17995.41|10
1622750370000|2021-06-03 19:59:30|18121.47|18001.47|18123.9|18003.9|18123.9|18003.9|18121.47|18001.47|10
1622750380000|2021-06-03 19:59:40|18123.76|18003.76|18125.48|18005.48|18125.48|18005.48|18123.76|18003.76|10
1622750390000|2021-06-03 19:59:50|18125.49|18005.49|18126.34|18006.34|18127.87|18007.87|18125.49|18005.49|10
1622750400000|2021-06-03 20:00:00|18125.34|18005.34|18122.4|18002.4|18125.34|18005.34|18121.58|18001.58|10
1622750410000|2021-06-03 20:00:10|18122.22|18002.22|18120.49|18000.49|18122.22|18002.22|18120.46|18000.46|9
1622750420000|2021-06-03 20:00:20|18121.13|18001.13|18122.38|18002.38|18122.38|18002.38|18121.03|18001.03|10
1622750430000|2021-06-03 20:00:30|18122.3|18002.3|18123.72|18003.72|18123.99|18003.99|18121.83|18001.83|10
1622750440000|2021-06-03 20:00:40|18124.33|18004.33|18127.69|18007.69|18127.96|18007.96|18124.14|18004.14|10
1622750450000|2021-06-03 20:00:50|18127.61|18007.61|18127.71|18007.71|18128.35|18008.35|18127.51|18007.51|10
1622750460000|2021-06-03 20:01:00|18128.09|18008.09|18125.61|18005.61|18128.19|18008.19|18125.61|18005.61|10
1622750470000|2021-06-03 20:01:10|18125.89|18005.89|18128.33|18008.33|18128.33|18008.33|18125.57|18005.57|10
1622750480000|2021-06-03 20:01:20|18128.5|18008.5|18131.28|18011.28|18131.28|18011.28|18128.5|18008.5|10
1622750490000|2021-06-03 20:01:30|18130.78|18010.78|18130.38|18010.38|18131.01|18011.01|18129.57|18009.57|10
1622750500000|2021-06-03 20:01:40|18130.51|18010.51|18128.59|18008.59|18131.37|18011.37|18128.49|18008.49|10
1622750510000|2021-06-03 20:01:50|18129.15|18009.15|18126.03|18006.03|18129.3|18009.3|18126.03|18006.03|10
1622750520000|2021-06-03 20:02:00|18125.81|18005.81|18124.36|18004.36|18125.81|18005.81|18124.36|18004.36|9
1622750530000|2021-06-03 20:02:10|18124.15|18004.15|18121.64|18001.64|18124.15|18004.15|18121.64|18001.64|10
1622750540000|2021-06-03 20:02:20|18120.26|18000.26|18113.37|17993.37|18120.26|18000.26|18113.37|17993.37|10
1622750550000|2021-06-03 20:02:30|18113.54|17993.54|18113.35|17993.35|18113.72|17993.72|18113.35|17993.35|9
1622750560000|2021-06-03 20:02:40|18113.06|17993.06|18110.09|17990.09|18113.45|17993.45|18110.09|17990.09|10
1622750570000|2021-06-03 20:02:50|18109.96|17989.96|18104.94|17984.94|18109.96|17989.96|18104.94|17984.94|10
1622750580000|2021-06-03 20:03:00|18104.37|17984.37|18107.98|17987.98|18107.98|17987.98|18104.03|17984.03|9
1622750590000|2021-06-03 20:03:10|18109.11|17989.11|18113.24|17993.24|18113.38|17993.38|18109.11|17989.11|10
1622750600000|2021-06-03 20:03:20|18112.55|17992.55|18117.28|17997.28|18117.28|17997.28|18112.55|17992.55|10
1622750610000|2021-06-03 20:03:30|18117.89|17997.89|18120.7|18000.7|18121.28|18001.28|18117.89|17997.89|10
1622750620000|2021-06-03 20:03:40|18120.32|18000.32|18122|18002|18122.12|18002.12|18120.32|18000.32|10
1622750630000|2021-06-03 20:03:50|18122.03|18002.03|18125.31|18005.31|18125.31|18005.31|18122.03|18002.03|10
1622750640000|2021-06-03 20:04:00|18125.29|18005.29|18127.26|18007.26|18127.62|18007.62|18125.29|18005.29|10
1622750650000|2021-06-03 20:04:10|18127.27|18007.27|18127.34|18007.34|18127.96|18007.96|18126.61|18006.61|9
1622750660000|2021-06-03 20:04:20|18127.59|18007.59|18127.9|18007.9|18129.23|18009.23|18127.59|18007.59|10
1622750670000|2021-06-03 20:04:30|18127.17|18007.17|18122.64|18002.64|18127.17|18007.17|18122.28|18002.28|10
1622750680000|2021-06-03 20:04:40|18123.15|18003.15|18124.93|18004.93|18124.93|18004.93|18123.15|18003.15|10
1622750690000|2021-06-03 20:04:50|18125.56|18005.56|18129.56|18009.56|18129.56|18009.56|18125.56|18005.56|10
1622750700000|2021-06-03 20:05:00|18129.5|18009.5|18127.47|18007.47|18129.6|18009.6|18127.47|18007.47|10
1622750710000|2021-06-03 20:05:10|18127.68|18007.68|18130.48|18010.48|18130.48|18010.48|18127.12|18007.12|9
1622750720000|2021-06-03 20:05:20|18131.84|18011.84|18133.52|18013.52|18133.52|18013.52|18131.84|18011.84|10
1622750730000|2021-06-03 20:05:30|18133.24|18013.24|18137.38|18017.38|18137.38|18017.38|18133.24|18013.24|10
1622750740000|2021-06-03 20:05:40|18137.6|18017.6|18139.55|18019.55|18139.55|18019.55|18137.6|18017.6|10
1622750750000|2021-06-03 20:05:50|18139.51|18019.51|18138.43|18018.43|18139.58|18019.58|18138.09|18018.09|10
1622750760000|2021-06-03 20:06:00|18138.39|18018.39|18143.57|18023.57|18144.14|18024.14|18138.23|18018.23|10
1622750770000|2021-06-03 20:06:10|18143.64|18023.64|18146.05|18026.05|18146.05|18026.05|18143.63|18023.63|10
1622750780000|2021-06-03 20:06:20|18145.57|18025.57|18151.11|18031.11|18151.11|18031.11|18145.57|18025.57|10
1622750790000|2021-06-03 20:06:30|18151.21|18031.21|18154.85|18034.85|18154.85|18034.85|18151.21|18031.21|10
1622750800000|2021-06-03 20:06:40|18154.2|18034.2|18154.91|18034.91|18154.91|18034.91|18153.48|18033.48|10
1622750810000|2021-06-03 20:06:50|18155.68|18035.68|18160.75|18040.75|18160.75|18040.75|18155.68|18035.68|10
1622750820000|2021-06-03 20:07:00|18161.8|18041.8|18163.38|18043.38|18163.73|18043.73|18161.8|18041.8|10
1622750830000|2021-06-03 20:07:10|18165.31|18045.31|18169.41|18049.41|18169.41|18049.41|18165.31|18045.31|10
1622750840000|2021-06-03 20:07:20|18169.09|18049.09|18169.47|18049.47|18169.58|18049.58|18167.89|18047.89|10
1622750850000|2021-06-03 20:07:30|18169.58|18049.58|18164.99|18044.99|18169.58|18049.58|18164.99|18044.99|10
1622750860000|2021-06-03 20:07:40|18164.86|18044.86|18164.53|18044.53|18164.86|18044.86|18163.73|18043.73|10
1622750870000|2021-06-03 20:07:50|18165.04|18045.04|18165.26|18045.26|18166.34|18046.34|18165.04|18045.04|10
1622750880000|2021-06-03 20:08:00|18165.16|18045.16|18166.16|18046.16|18166.6|18046.6|18165.11|18045.11|10
1622750890000|2021-06-03 20:08:10|18166.08|18046.08|18171.54|18051.54|18171.54|18051.54|18166.08|18046.08|10
1622750900000|2021-06-03 20:08:20|18172.07|18052.07|18176.87|18056.87|18176.87|18056.87|18172.07|18052.07|9
1622750910000|2021-06-03 20:08:30|18177.28|18057.28|18181.09|18061.09|18181.57|18061.57|18177.28|18057.28|10
1622750920000|2021-06-03 20:08:40|18182.17|18062.17|18182.85|18062.85|18183.13|18063.13|18180.86|18060.86|10
1622750930000|2021-06-03 20:08:50|18182.7|18062.7|18184.7|18064.7|18184.7|18064.7|18182.7|18062.7|10
1622750940000|2021-06-03 20:09:00|18184.96|18064.96|18183.07|18063.07|18184.99|18064.99|18183.07|18063.07|10
1622750950000|2021-06-03 20:09:10|18183.08|18063.08|18186.9|18066.9|18186.9|18066.9|18183.08|18063.08|10
1622750960000|2021-06-03 20:09:20|18187.11|18067.11|18190.53|18070.53|18190.71|18070.71|18187.11|18067.11|10
1622750970000|2021-06-03 20:09:30|18189.79|18069.79|18190.04|18070.04|18190.65|18070.65|18189.79|18069.79|9
1622750980000|2021-06-03 20:09:40|18189.57|18069.57|18186.92|18066.92|18189.57|18069.57|18186.92|18066.92|9
1622750990000|2021-06-03 20:09:50|18187.68|18067.68|18185.85|18065.85|18188.94|18068.94|18185.85|18065.85|10
1622751000000|2021-06-03 20:10:00|18183.95|18063.95|18176.67|18056.67|18183.95|18063.95|18176.67|18056.67|10
1622751010000|2021-06-03 20:10:10|18176.31|18056.31|18174.25|18054.25|18176.31|18056.31|18174.14|18054.14|10
1622751020000|2021-06-03 20:10:20|18174.57|18054.57|18175.18|18055.18|18175.18|18055.18|18173.9|18053.9|10
1622751030000|2021-06-03 20:10:30|18175.44|18055.44|18174.35|18054.35|18175.44|18055.44|18173.88|18053.88|10
1622751040000|2021-06-03 20:10:40|18174.44|18054.44|18174.85|18054.85|18174.98|18054.98|18174|18054|10
1622751050000|2021-06-03 20:10:50|18175.02|18055.02|18174.57|18054.57|18175.12|18055.12|18174.44|18054.44|10
1622751060000|2021-06-03 20:11:00|18173.82|18053.82|18173.1|18053.1|18174.28|18054.28|18173.1|18053.1|10
1622751070000|2021-06-03 20:11:10|18173.15|18053.15|18172.31|18052.31|18173.19|18053.19|18172.31|18052.31|9
1622751080000|2021-06-03 20:11:20|18171.37|18051.37|18164.59|18044.59|18171.37|18051.37|18164.59|18044.59|10
1622751090000|2021-06-03 20:11:30|18164.44|18044.44|18163.35|18043.35|18164.44|18044.44|18163.12|18043.12|10
1622751100000|2021-06-03 20:11:40|18162.93|18042.93|18161.49|18041.49|18162.93|18042.93|18160.93|18040.93|10
1622751110000|2021-06-03 20:11:50|18161.41|18041.41|18165.97|18045.97|18165.97|18045.97|18161.41|18041.41|10
1622751120000|2021-06-03 20:12:00|18165.64|18045.64|18162.48|18042.48|18165.64|18045.64|18162.48|18042.48|10
1622751130000|2021-06-03 20:12:10|18162.38|18042.38|18161.3|18041.3|18162.41|18042.41|18161.3|18041.3|9
1622751140000|2021-06-03 20:12:20|18161.49|18041.49|18159.56|18039.56|18161.49|18041.49|18159.48|18039.48|10
1622751150000|2021-06-03 20:12:30|18159.31|18039.31|18156.97|18036.97|18159.31|18039.31|18156.97|18036.97|10
1622751160000|2021-06-03 20:12:40|18156.71|18036.71|18151.36|18031.36|18156.71|18036.71|18151.36|18031.36|10
1622751170000|2021-06-03 20:12:50|18150.67|18030.67|18147.89|18027.89|18150.67|18030.67|18147.89|18027.89|10
1622751180000|2021-06-03 20:13:00|18147.15|18027.15|18147.71|18027.71|18148.11|18028.11|18146.11|18026.11|10
1622751190000|2021-06-03 20:13:10|18148.3|18028.3|18148.68|18028.68|18149.23|18029.23|18148.3|18028.3|10
1622751200000|2021-06-03 20:13:20|18148.8|18028.8|18145.98|18025.98|18148.8|18028.8|18145.91|18025.91|10
1622751210000|2021-06-03 20:13:30|18145.9|18025.9|18146.08|18026.08|18146.68|18026.68|18145.83|18025.83|10
1622751220000|2021-06-03 20:13:40|18146.38|18026.38|18144.05|18024.05|18146.38|18026.38|18144.05|18024.05|10
1622751230000|2021-06-03 20:13:50|18144.18|18024.18|18143.17|18023.17|18144.18|18024.18|18142.71|18022.71|9
1622751240000|2021-06-03 20:14:00|18143.12|18023.12|18140.57|18020.57|18143.28|18023.28|18140.57|18020.57|10
1622751250000|2021-06-03 20:14:10|18139.97|18019.97|18136.46|18016.46|18139.97|18019.97|18136.46|18016.46|10
1622751260000|2021-06-03 20:14:20|18136.04|18016.04|18138.15|18018.15|18138.15|18018.15|18135.78|18015.78|10
1622751270000|2021-06-03 20:14:30|18138.39|18018.39|18139.56|18019.56|18140.3|18020.3|18138.06|18018.06|10
1622751280000|2021-06-03 20:14:40|18139.51|18019.51|18135.96|18015.96|18139.51|18019.51|18135.96|18015.96|10
1622751290000|2021-06-03 20:14:50|18135.73|18015.73|18134.27|18014.27|18135.73|18015.73|18132.97|18012.97|10
1622751300000|2021-06-03 20:15:00|18134.2|18014.2|18132.17|18012.17|18134.27|18014.27|18132.17|18012.17|10
1622751310000|2021-06-03 20:15:10|18132.08|18012.08|18130.28|18010.28|18132.08|18012.08|18130.28|18010.28|10
1622751320000|2021-06-03 20:15:20|18129.59|18009.59|18124|18004|18129.59|18009.59|18124|18004|10
1622751330000|2021-06-03 20:15:30|18123.13|18003.13|18118.17|17998.17|18123.13|18003.13|18118.17|17998.17|10
1622751340000|2021-06-03 20:15:40|18117.67|17997.67|18118.45|17998.45|18118.45|17998.45|18117.5|17997.5|10
1622751350000|2021-06-03 20:15:50|18118.81|17998.81|18116.55|17996.55|18119.11|17999.11|18116.53|17996.53|9
1622751360000|2021-06-03 20:16:00|18116.66|17996.66|18114.5|17994.5|18116.82|17996.82|18114.4|17994.4|10
1622751370000|2021-06-03 20:16:10|18114.29|17994.29|18108.5|17988.5|18114.29|17994.29|18108.5|17988.5|10
1622751380000|2021-06-03 20:16:20|18108.31|17988.31|18106.16|17986.16|18108.31|17988.31|18106.16|17986.16|10
1622751390000|2021-06-03 20:16:30|18105.58|17985.58|18102.03|17982.03|18105.58|17985.58|18101.83|17981.83|10
1622751400000|2021-06-03 20:16:40|18101.55|17981.55|18099.09|17979.09|18101.55|17981.55|18099|17979|10
1622751410000|2021-06-03 20:16:50|18099.05|17979.05|18096.03|17976.03|18099.05|17979.05|18096.03|17976.03|10
1622751420000|2021-06-03 20:17:00|18095.94|17975.94|18095.47|17975.47|18096.22|17976.22|18093.92|17973.92|10
1622751430000|2021-06-03 20:17:10|18095.63|17975.63|18095.15|17975.15|18096.15|17976.15|18095.15|17975.15|9
1622751440000|2021-06-03 20:17:20|18094.76|17974.76|18094.31|17974.31|18094.76|17974.76|18093.94|17973.94|10
1622751450000|2021-06-03 20:17:30|18094.24|17974.24|18098.91|17978.91|18098.91|17978.91|18093.93|17973.93|10
1622751460000|2021-06-03 20:17:40|18099.47|17979.47|18105.66|17985.66|18105.66|17985.66|18099.47|17979.47|10
1622751470000|2021-06-03 20:17:50|18105.97|17985.97|18105|17985|18106.73|17986.73|18105|17985|10
1622751480000|2021-06-03 20:18:00|18105.12|17985.12|18105.01|17985.01|18105.25|17985.25|18104.09|17984.09|10
1622751490000|2021-06-03 20:18:10|18105.27|17985.27|18105.83|17985.83|18106.32|17986.32|18105.27|17985.27|10
1622751500000|2021-06-03 20:18:20|18106.74|17986.74|18107.25|17987.25|18107.6|17987.6|18106.74|17986.74|9
1622751510000|2021-06-03 20:18:30|18107.17|17987.17|18112.33|17992.33|18112.33|17992.33|18107.16|17987.16|9
1622751520000|2021-06-03 20:18:40|18112.59|17992.59|18114.28|17994.28|18114.47|17994.47|18112.59|17992.59|9
1622751530000|2021-06-03 20:18:50|18114.41|17994.41|18115.66|17995.66|18115.66|17995.66|18113.83|17993.83|10
1622751540000|2021-06-03 20:19:00|18115.64|17995.64|18116.58|17996.58|18116.58|17996.58|18115.38|17995.38|10
1622751550000|2021-06-03 20:19:10|18117.85|17997.85|18123.66|18003.66|18123.66|18003.66|18117.85|17997.85|10
1622751560000|2021-06-03 20:19:20|18124.03|18004.03|18127.94|18007.94|18128.22|18008.22|18124.03|18004.03|10
1622751570000|2021-06-03 20:19:30|18129.15|18009.15|18136.06|18016.06|18136.06|18016.06|18129.15|18009.15|10
1622751580000|2021-06-03 20:19:40|18136.44|18016.44|18138.68|18018.68|18139.13|18019.13|18136.44|18016.44|10
1622751590000|2021-06-03 20:19:50|18138.59|18018.59|18140.01|18020.01|18140.01|18020.01|18137.61|18017.61|10
1622751600000|2021-06-03 20:20:00|18139.72|18019.72|18144.55|18024.55|18144.66|18024.66|18139.72|18019.72|10
1622751610000|2021-06-03 20:20:10|18144.9|18024.9|18148.43|18028.43|18148.45|18028.45|18144.5|18024.5|10
1622751620000|2021-06-03 20:20:20|18148.46|18028.46|18152.27|18032.27|18152.27|18032.27|18148.18|18028.18|10
1622751630000|2021-06-03 20:20:30|18153.37|18033.37|18156.77|18036.77|18156.77|18036.77|18153.37|18033.37|10
1622751640000|2021-06-03 20:20:40|18155.98|18035.98|18154.59|18034.59|18156.39|18036.39|18154.59|18034.59|10
1622751650000|2021-06-03 20:20:50|18154.76|18034.76|18156.7|18036.7|18156.7|18036.7|18154.76|18034.76|10
1622751660000|2021-06-03 20:21:00|18156.91|18036.91|18158.67|18038.67|18158.68|18038.68|18156.91|18036.91|10
1622751670000|2021-06-03 20:21:10|18158.29|18038.29|18157.05|18037.05|18158.33|18038.33|18157.05|18037.05|10
1622751680000|2021-06-03 20:21:20|18159.64|18039.64|18154.95|18034.95|18159.64|18039.64|18154.95|18034.95|10
1622751690000|2021-06-03 20:21:30|18153.95|18033.95|18151.31|18031.31|18153.95|18033.95|18151.31|18031.31|10
1622751700000|2021-06-03 20:21:40|18151.47|18031.47|18151.34|18031.34|18151.47|18031.47|18150.65|18030.65|10
1622751710000|2021-06-03 20:21:50|18151.45|18031.45|18151.03|18031.03|18151.45|18031.45|18150.47|18030.47|10
1622751720000|2021-06-03 20:22:00|18151.01|18031.01|18151.61|18031.61|18151.61|18031.61|18149.88|18029.88|10
1622751730000|2021-06-03 20:22:10|18151.75|18031.75|18156.12|18036.12|18156.12|18036.12|18151.75|18031.75|10
1622751740000|2021-06-03 20:22:20|18156.49|18036.49|18157.38|18037.38|18157.48|18037.48|18156.2|18036.2|10
1622751750000|2021-06-03 20:22:30|18157.39|18037.39|18156.62|18036.62|18157.77|18037.77|18156.36|18036.36|8
1622751760000|2021-06-03 20:22:40|18156.28|18036.28|18157.82|18037.82|18157.82|18037.82|18156.08|18036.08|10
1622751770000|2021-06-03 20:22:50|18157.94|18037.94|18156.87|18036.87|18157.94|18037.94|18156.28|18036.28|10
1622751780000|2021-06-03 20:23:00|18156.88|18036.88|18155.7|18035.7|18156.94|18036.94|18155.7|18035.7|10
1622751790000|2021-06-03 20:23:10|18155.04|18035.04|18154.96|18034.96|18155.04|18035.04|18153.76|18033.76|10
1622751800000|2021-06-03 20:23:20|18155.03|18035.03|18160.54|18040.54|18160.54|18040.54|18154.91|18034.91|10
1622751810000|2021-06-03 20:23:30|18161.2|18041.2|18163.19|18043.19|18163.19|18043.19|18161.12|18041.12|10
1622751820000|2021-06-03 20:23:40|18164.03|18044.03|18166.02|18046.02|18166.02|18046.02|18163.14|18043.14|10
1622751830000|2021-06-03 20:23:50|18166.06|18046.06|18166.37|18046.37|18166.99|18046.99|18166.06|18046.06|10
1622751840000|2021-06-03 20:24:00|18166.66|18046.66|18169.21|18049.21|18169.21|18049.21|18166.3|18046.3|10
1622751850000|2021-06-03 20:24:10|18169.34|18049.34|18171.01|18051.01|18171.5|18051.5|18169.34|18049.34|10
1622751860000|2021-06-03 20:24:20|18171.03|18051.03|18172.76|18052.76|18172.76|18052.76|18171.03|18051.03|10
1622751870000|2021-06-03 20:24:30|18172.9|18052.9|18173.48|18053.48|18174.08|18054.08|18172.9|18052.9|10
1622751880000|2021-06-03 20:24:40|18173.52|18053.52|18175.13|18055.13|18175.13|18055.13|18173.2|18053.2|9
1622751890000|2021-06-03 20:24:50|18174.86|18054.86|18175.16|18055.16|18175.66|18055.66|18174.86|18054.86|10
1622751900000|2021-06-03 20:25:00|18175.4|18055.4|18174.11|18054.11|18175.4|18055.4|18174.08|18054.08|10
1622751910000|2021-06-03 20:25:10|18173.86|18053.86|18174.08|18054.08|18174.29|18054.29|18173.75|18053.75|8
1622751920000|2021-06-03 20:25:20|18174.27|18054.27|18176.17|18056.17|18176.17|18056.17|18174.27|18054.27|9
1622751930000|2021-06-03 20:25:30|18176|18056|18174.71|18054.71|18176.68|18056.68|18174.44|18054.44|9
1622751940000|2021-06-03 20:25:40|18174.72|18054.72|18175.12|18055.12|18175.34|18055.34|18174.68|18054.68|10
1622751950000|2021-06-03 20:25:50|18175.48|18055.48|18174.98|18054.98|18175.48|18055.48|18174.89|18054.89|9
1622751960000|2021-06-03 20:26:00|18174.66|18054.66|18175.49|18055.49|18175.92|18055.92|18174.57|18054.57|8
1622751970000|2021-06-03 20:26:10|18175.9|18055.9|18178.96|18058.96|18179.02|18059.02|18175.9|18055.9|10
1622751980000|2021-06-03 20:26:20|18179.46|18059.46|18180.18|18060.18|18180.18|18060.18|18179.29|18059.29|10
1622751990000|2021-06-03 20:26:30|18180.21|18060.21|18180.05|18060.05|18180.32|18060.32|18179.97|18059.97|8
1622752000000|2021-06-03 20:26:40|18180.2|18060.2|18180.39|18060.39|18180.69|18060.69|18180.2|18060.2|10
1622752010000|2021-06-03 20:26:50|18180.42|18060.42|18180.16|18060.16|18181.1|18061.1|18180.16|18060.16|9
1622752020000|2021-06-03 20:27:00|18180.36|18060.36|18184.99|18064.99|18184.99|18064.99|18180.36|18060.36|10
1622752030000|2021-06-03 20:27:10|18186.46|18066.46|18184.47|18064.47|18187.55|18067.55|18184.47|18064.47|10
1622752040000|2021-06-03 20:27:20|18183.4|18063.4|18178.76|18058.76|18183.4|18063.4|18178.46|18058.46|10
1622752050000|2021-06-03 20:27:30|18178.29|18058.29|18176.16|18056.16|18178.29|18058.29|18176.16|18056.16|10
1622752060000|2021-06-03 20:27:40|18175.72|18055.72|18174.62|18054.62|18175.79|18055.79|18174.28|18054.28|10
1622752070000|2021-06-03 20:27:50|18174.37|18054.37|18174.57|18054.57|18175.16|18055.16|18174.25|18054.25|9
1622752080000|2021-06-03 20:28:00|18174.31|18054.31|18177.66|18057.66|18177.66|18057.66|18174.31|18054.31|10
1622752090000|2021-06-03 20:28:10|18177.7|18057.7|18180.61|18060.61|18180.61|18060.61|18177.7|18057.7|10
1622752100000|2021-06-03 20:28:20|18180.62|18060.62|18183.88|18063.88|18183.92|18063.92|18180.62|18060.62|10
1622752110000|2021-06-03 20:28:30|18183.89|18063.89|18186.16|18066.16|18186.16|18066.16|18183.77|18063.77|10
1622752120000|2021-06-03 20:28:40|18186.34|18066.34|18192.32|18072.32|18193.1|18073.1|18185.97|18065.97|10
1622752130000|2021-06-03 20:28:50|18192.85|18072.85|18193.26|18073.26|18193.56|18073.56|18192.48|18072.48|10
1622752140000|2021-06-03 20:29:00|18192.96|18072.96|18195.66|18075.66|18195.89|18075.89|18192.96|18072.96|10
1622752150000|2021-06-03 20:29:10|18196.16|18076.16|18200.86|18080.86|18200.86|18080.86|18196.16|18076.16|10
1622752160000|2021-06-03 20:29:20|18199.82|18079.82|18197.65|18077.65|18199.82|18079.82|18197.65|18077.65|10
1622752170000|2021-06-03 20:29:30|18197.09|18077.09|18197.91|18077.91|18197.91|18077.91|18196.41|18076.41|10
1622752180000|2021-06-03 20:29:40|18197.41|18077.41|18200.15|18080.15|18200.2|18080.2|18197.41|18077.41|10
1622752190000|2021-06-03 20:29:50|18200.52|18080.52|18203.65|18083.65|18203.65|18083.65|18200.52|18080.52|9
1622752200000|2021-06-03 20:30:00|18203.69|18083.69|18206.58|18086.58|18206.58|18086.58|18203.69|18083.69|10
1622752210000|2021-06-03 20:30:10|18206.89|18086.89|18209.13|18089.13|18209.13|18089.13|18206.89|18086.89|10
1622752220000|2021-06-03 20:30:20|18209.31|18089.31|18209.49|18089.49|18209.49|18089.49|18208.3|18088.3|8
1622752230000|2021-06-03 20:30:30|18209.75|18089.75|18212.93|18092.93|18213.01|18093.01|18209.73|18089.73|10
1622752240000|2021-06-03 20:30:40|18213.26|18093.26|18207.06|18087.06|18213.26|18093.26|18207.06|18087.06|10
1622752250000|2021-06-03 20:30:50|18207.24|18087.24|18205.44|18085.44|18207.24|18087.24|18205.25|18085.25|10
1622752260000|2021-06-03 20:31:00|18204.98|18084.98|18200.84|18080.84|18204.98|18084.98|18200.84|18080.84|10
1622752270000|2021-06-03 20:31:10|18200.9|18080.9|18196.95|18076.95|18200.9|18080.9|18196.95|18076.95|10
1622752280000|2021-06-03 20:31:20|18196.13|18076.13|18196.81|18076.81|18196.81|18076.81|18195.55|18075.55|9
1622752290000|2021-06-03 20:31:30|18196.91|18076.91|18196.34|18076.34|18197.23|18077.23|18195.79|18075.79|10
1622752300000|2021-06-03 20:31:40|18196.92|18076.92|18197.34|18077.34|18197.48|18077.48|18195.86|18075.86|9
1622752310000|2021-06-03 20:31:50|18197.32|18077.32|18199.23|18079.23|18199.83|18079.83|18197.32|18077.32|10
1622752320000|2021-06-03 20:32:00|18199.72|18079.72|18197.84|18077.84|18200.13|18080.13|18197.69|18077.69|10
1622752330000|2021-06-03 20:32:10|18197.79|18077.79|18195.89|18075.89|18198.04|18078.04|18195.89|18075.89|10
1622752340000|2021-06-03 20:32:20|18194.53|18074.53|18191.74|18071.74|18194.97|18074.97|18191.74|18071.74|10
1622752350000|2021-06-03 20:32:30|18191.7|18071.7|18186.97|18066.97|18191.7|18071.7|18186.97|18066.97|10
1622752360000|2021-06-03 20:32:40|18186.34|18066.34|18184.61|18064.61|18186.34|18066.34|18184.49|18064.49|9
1622752370000|2021-06-03 20:32:50|18184.59|18064.59|18184.02|18064.02|18184.64|18064.64|18184.02|18064.02|9
1622752380000|2021-06-03 20:33:00|18184.32|18064.32|18187.15|18067.15|18187.15|18067.15|18184.32|18064.32|10
1622752390000|2021-06-03 20:33:10|18187.87|18067.87|18189.54|18069.54|18189.68|18069.68|18187.87|18067.87|10
1622752400000|2021-06-03 20:33:20|18189.41|18069.41|18185.99|18065.99|18189.41|18069.41|18185.75|18065.75|10
1622752410000|2021-06-03 20:33:30|18185.86|18065.86|18179.77|18059.77|18185.94|18065.94|18179.77|18059.77|10
1622752420000|2021-06-03 20:33:40|18179.21|18059.21|18174.01|18054.01|18179.21|18059.21|18173.93|18053.93|10
1622752430000|2021-06-03 20:33:50|18173.51|18053.51|18172.66|18052.66|18173.51|18053.51|18172.43|18052.43|10
1622752440000|2021-06-03 20:34:00|18172.47|18052.47|18170.53|18050.53|18172.47|18052.47|18170.36|18050.36|10
1622752450000|2021-06-03 20:34:10|18170.15|18050.15|18168.45|18048.45|18170.15|18050.15|18168.45|18048.45|10
1622752460000|2021-06-03 20:34:20|18168.28|18048.28|18165.9|18045.9|18168.28|18048.28|18165.9|18045.9|10
1622752470000|2021-06-03 20:34:30|18166|18046|18166.47|18046.47|18166.79|18046.79|18166|18046|10
1622752480000|2021-06-03 20:34:40|18166.13|18046.13|18167.2|18047.2|18167.75|18047.75|18166.13|18046.13|10
1622752490000|2021-06-03 20:34:50|18167.51|18047.51|18166.8|18046.8|18168.03|18048.03|18166.6|18046.6|10
1622752500000|2021-06-03 20:35:00|18166.53|18046.53|18170.37|18050.37|18170.37|18050.37|18166.53|18046.53|10
1622752510000|2021-06-03 20:35:10|18170.57|18050.57|18171.37|18051.37|18171.71|18051.71|18170.12|18050.12|10
1622752520000|2021-06-03 20:35:20|18171.42|18051.42|18170.02|18050.02|18171.42|18051.42|18170.02|18050.02|10
1622752530000|2021-06-03 20:35:30|18169.1|18049.1|18164.89|18044.89|18169.96|18049.96|18164.89|18044.89|10
1622752540000|2021-06-03 20:35:40|18165.18|18045.18|18163.14|18043.14|18165.5|18045.5|18163.14|18043.14|10
1622752550000|2021-06-03 20:35:50|18162.07|18042.07|18159.07|18039.07|18162.08|18042.08|18159.07|18039.07|10
1622752560000|2021-06-03 20:36:00|18159.3|18039.3|18158.25|18038.25|18160.33|18040.33|18158.09|18038.09|10
1622752570000|2021-06-03 20:36:10|18158.66|18038.66|18155.83|18035.83|18158.66|18038.66|18155.83|18035.83|10
1622752580000|2021-06-03 20:36:20|18155.12|18035.12|18152.11|18032.11|18155.12|18035.12|18152.11|18032.11|10
1622752590000|2021-06-03 20:36:30|18151.25|18031.25|18150.21|18030.21|18151.25|18031.25|18149.93|18029.93|10
1622752600000|2021-06-03 20:36:40|18150.31|18030.31|18148|18028|18150.31|18030.31|18148|18028|10
1622752610000|2021-06-03 20:36:50|18147.58|18027.58|18148.35|18028.35|18148.63|18028.63|18147.2|18027.2|10
1622752620000|2021-06-03 20:37:00|18149.34|18029.34|18148.15|18028.15|18149.71|18029.71|18148.15|18028.15|10
1622752630000|2021-06-03 20:37:10|18147.4|18027.4|18141.6|18021.6|18147.51|18027.51|18141.03|18021.03|10
1622752640000|2021-06-03 20:37:20|18142.77|18022.77|18142.81|18022.81|18144.55|18024.55|18142.77|18022.77|10
1622752650000|2021-06-03 20:37:30|18142.84|18022.84|18142.81|18022.81|18143.47|18023.47|18142.81|18022.81|10
1622752660000|2021-06-03 20:37:40|18142.46|18022.46|18143.26|18023.26|18143.31|18023.31|18142.33|18022.33|10
1622752670000|2021-06-03 20:37:50|18143.1|18023.1|18143.98|18023.98|18144.42|18024.42|18142.82|18022.82|10
1622752680000|2021-06-03 20:38:00|18144.49|18024.49|18145.36|18025.36|18145.36|18025.36|18144.24|18024.24|10
1622752690000|2021-06-03 20:38:10|18146.4|18026.4|18152.26|18032.26|18152.26|18032.26|18146.4|18026.4|10
1622752700000|2021-06-03 20:38:20|18152.05|18032.05|18151.73|18031.73|18152.64|18032.64|18151.33|18031.33|9
1622752710000|2021-06-03 20:38:30|18151.6|18031.6|18149.89|18029.89|18151.61|18031.61|18149.89|18029.89|10
1622752720000|2021-06-03 20:38:40|18149.86|18029.86|18146.7|18026.7|18149.86|18029.86|18145.68|18025.68|10
1622752730000|2021-06-03 20:38:50|18146.35|18026.35|18146.04|18026.04|18146.35|18026.35|18145.64|18025.64|10
1622752740000|2021-06-03 20:39:00|18146.09|18026.09|18143.55|18023.55|18146.09|18026.09|18143.55|18023.55|10
1622752750000|2021-06-03 20:39:10|18143.48|18023.48|18141.48|18021.48|18143.8|18023.8|18141.48|18021.48|10
1622752760000|2021-06-03 20:39:20|18141.34|18021.34|18139.92|18019.92|18141.34|18021.34|18139.48|18019.48|9
1622752770000|2021-06-03 20:39:30|18140.84|18020.84|18142.71|18022.71|18142.71|18022.71|18140.84|18020.84|9
1622752780000|2021-06-03 20:39:40|18142.82|18022.82|18145.64|18025.64|18145.65|18025.65|18142.82|18022.82|10
1622752790000|2021-06-03 20:39:50|18145.65|18025.65|18144.28|18024.28|18145.66|18025.66|18144.28|18024.28|10
1622752800000|2021-06-03 20:40:00|18143.76|18023.76|18142.62|18022.62|18143.76|18023.76|18141.79|18021.79|10
1622752810000|2021-06-03 20:40:10|18142.83|18022.83|18146.79|18026.79|18146.79|18026.79|18142.55|18022.55|10
1622752820000|2021-06-03 20:40:20|18147.05|18027.05|18149.01|18029.01|18149.09|18029.09|18147.05|18027.05|10
1622752830000|2021-06-03 20:40:30|18148.32|18028.32|18147.72|18027.72|18148.97|18028.97|18147.72|18027.72|10
1622752840000|2021-06-03 20:40:40|18148.12|18028.12|18147.89|18027.89|18148.8|18028.8|18147.89|18027.89|9
1622752850000|2021-06-03 20:40:50|18147.91|18027.91|18147.4|18027.4|18147.91|18027.91|18147.1|18027.1|9
1622752860000|2021-06-03 20:41:00|18147.13|18027.13|18148.22|18028.22|18149.75|18029.75|18147.13|18027.13|10
1622752870000|2021-06-03 20:41:10|18148.34|18028.34|18146.43|18026.43|18148.63|18028.63|18146.43|18026.43|10
1622752880000|2021-06-03 20:41:20|18146.06|18026.06|18144.81|18024.81|18146.06|18026.06|18144.63|18024.63|10
1622752890000|2021-06-03 20:41:30|18144.19|18024.19|18145.73|18025.73|18145.73|18025.73|18144.13|18024.13|9
1622752900000|2021-06-03 20:41:40|18146.17|18026.17|18146.35|18026.35|18146.46|18026.46|18145.74|18025.74|9
1622752910000|2021-06-03 20:41:50|18146.56|18026.56|18146.52|18026.52|18146.83|18026.83|18146.4|18026.4|10
1622752920000|2021-06-03 20:42:00|18147.08|18027.08|18147.24|18027.24|18148.2|18028.2|18147.08|18027.08|10
1622752930000|2021-06-03 20:42:10|18146.95|18026.95|18141.86|18021.86|18146.95|18026.95|18141.64|18021.64|10
1622752940000|2021-06-03 20:42:20|18140.66|18020.66|18139.18|18019.18|18140.66|18020.66|18138.77|18018.77|9
1622752950000|2021-06-03 20:42:30|18139.25|18019.25|18135.06|18015.06|18139.25|18019.25|18135.06|18015.06|10
1622752960000|2021-06-03 20:42:40|18135.02|18015.02|18139.13|18019.13|18139.13|18019.13|18134.8|18014.8|10
1622752970000|2021-06-03 20:42:50|18140.19|18020.19|18143.03|18023.03|18143.03|18023.03|18139.63|18019.63|10
1622752980000|2021-06-03 20:43:00|18144.17|18024.17|18147.76|18027.76|18147.76|18027.76|18144.17|18024.17|10
1622752990000|2021-06-03 20:43:10|18148.19|18028.19|18145.97|18025.97|18148.19|18028.19|18145.59|18025.59|10
1622753000000|2021-06-03 20:43:20|18146.17|18026.17|18145.56|18025.56|18146.17|18026.17|18145.35|18025.35|10
1622753010000|2021-06-03 20:43:30|18145.03|18025.03|18145.81|18025.81|18145.81|18025.81|18143.09|18023.09|10
1622753020000|2021-06-03 20:43:40|18145.47|18025.47|18148.56|18028.56|18148.56|18028.56|18145.47|18025.47|10
1622753030000|2021-06-03 20:43:50|18148.9|18028.9|18146.3|18026.3|18148.9|18028.9|18146.3|18026.3|10
1622753040000|2021-06-03 20:44:00|18146.05|18026.05|18149.54|18029.54|18149.54|18029.54|18146.05|18026.05|10
1622753050000|2021-06-03 20:44:10|18149.03|18029.03|18150.95|18030.95|18151.89|18031.89|18149.03|18029.03|10
1622753060000|2021-06-03 20:44:20|18150.72|18030.72|18148.63|18028.63|18151.47|18031.47|18148.63|18028.63|10
1622753070000|2021-06-03 20:44:30|18148.26|18028.26|18146.79|18026.79|18148.35|18028.35|18146.76|18026.76|10
1622753080000|2021-06-03 20:44:40|18146.62|18026.62|18149.26|18029.26|18149.26|18029.26|18146.5|18026.5|10
1622753090000|2021-06-03 20:44:50|18149.87|18029.87|18158.09|18038.09|18158.09|18038.09|18149.35|18029.35|10
1622753100000|2021-06-03 20:45:00|18158.46|18038.46|18166.36|18046.36|18166.57|18046.57|18158.46|18038.46|10
1622753110000|2021-06-03 20:45:10|18166.33|18046.33|18170.01|18050.01|18170.02|18050.02|18166.33|18046.33|10
1622753120000|2021-06-03 20:45:20|18169.93|18049.93|18169.25|18049.25|18170.42|18050.42|18169.25|18049.25|10
1622753130000|2021-06-03 20:45:30|18169.03|18049.03|18173.32|18053.32|18173.32|18053.32|18169.03|18049.03|10
1622753140000|2021-06-03 20:45:40|18173.55|18053.55|18179.04|18059.04|18179.04|18059.04|18173.55|18053.55|10
1622753150000|2021-06-03 20:45:50|18178.65|18058.65|18183.07|18063.07|18183.88|18063.88|18178.57|18058.57|10
1622753160000|2021-06-03 20:46:00|18183.47|18063.47|18185.86|18065.86|18185.86|18065.86|18183.47|18063.47|10
1622753170000|2021-06-03 20:46:10|18185.05|18065.05|18183.62|18063.62|18185.37|18065.37|18183.52|18063.52|10
1622753180000|2021-06-03 20:46:20|18184.48|18064.48|18183.5|18063.5|18184.53|18064.53|18183.5|18063.5|10
1622753190000|2021-06-03 20:46:30|18181.95|18061.95|18173.99|18053.99|18181.95|18061.95|18173.99|18053.99|10
1622753200000|2021-06-03 20:46:40|18174.11|18054.11|18171.12|18051.12|18174.11|18054.11|18171.12|18051.12|10
1622753210000|2021-06-03 20:46:50|18171.36|18051.36|18166.75|18046.75|18171.57|18051.57|18166.55|18046.55|10
1622753220000|2021-06-03 20:47:00|18166.58|18046.58|18164.26|18044.26|18166.58|18046.58|18164.26|18044.26|10
1622753230000|2021-06-03 20:47:10|18164.23|18044.23|18163.91|18043.91|18164.23|18044.23|18162.47|18042.47|10
1622753240000|2021-06-03 20:47:20|18163.75|18043.75|18160.08|18040.08|18163.75|18043.75|18160.02|18040.02|10
1622753250000|2021-06-03 20:47:30|18159.47|18039.47|18158.51|18038.51|18159.47|18039.47|18157.79|18037.79|10
1622753260000|2021-06-03 20:47:40|18158.58|18038.58|18160.54|18040.54|18160.54|18040.54|18157.67|18037.67|10
1622753270000|2021-06-03 20:47:50|18161.53|18041.53|18156.98|18036.98|18161.53|18041.53|18156.98|18036.98|10
1622753280000|2021-06-03 20:48:00|18156.36|18036.36|18156.1|18036.1|18156.66|18036.66|18156.01|18036.01|9
1622753290000|2021-06-03 20:48:10|18155.94|18035.94|18156.43|18036.43|18156.96|18036.96|18155.58|18035.58|10
1622753300000|2021-06-03 20:48:20|18156.41|18036.41|18160.54|18040.54|18160.54|18040.54|18156.41|18036.41|10
1622753310000|2021-06-03 20:48:30|18160.33|18040.33|18160.63|18040.63|18160.63|18040.63|18159.69|18039.69|10
1622753320000|2021-06-03 20:48:40|18161.15|18041.15|18162.26|18042.26|18162.26|18042.26|18161.04|18041.04|10
1622753330000|2021-06-03 20:48:50|18162.28|18042.28|18162.44|18042.44|18163.29|18043.29|18162.23|18042.23|10
1622753340000|2021-06-03 20:49:00|18162.42|18042.42|18161.6|18041.6|18162.86|18042.86|18161.59|18041.59|8
1622753350000|2021-06-03 20:49:10|18161.45|18041.45|18154.49|18034.49|18161.45|18041.45|18154.49|18034.49|10
1622753360000|2021-06-03 20:49:20|18153.61|18033.61|18153.52|18033.52|18153.61|18033.61|18152.54|18032.54|10
1622753370000|2021-06-03 20:49:30|18154.11|18034.11|18158.65|18038.65|18158.65|18038.65|18154.07|18034.07|10
1622753380000|2021-06-03 20:49:40|18159.02|18039.02|18162.48|18042.48|18162.48|18042.48|18159.02|18039.02|10
1622753390000|2021-06-03 20:49:50|18163.1|18043.1|18164.19|18044.19|18164.19|18044.19|18163.1|18043.1|9
1622753400000|2021-06-03 20:50:00|18164.35|18044.35|18168.49|18048.49|18168.49|18048.49|18164.35|18044.35|9
1622753410000|2021-06-03 20:50:10|18168.24|18048.24|18169.92|18049.92|18169.92|18049.92|18168.24|18048.24|9
1622753420000|2021-06-03 20:50:20|18170.51|18050.51|18171.81|18051.81|18171.81|18051.81|18170.11|18050.11|10
1622753430000|2021-06-03 20:50:30|18171.9|18051.9|18172.83|18052.83|18172.86|18052.86|18171.35|18051.35|10
1622753440000|2021-06-03 20:50:40|18172.55|18052.55|18174.19|18054.19|18174.19|18054.19|18172.55|18052.55|10
1622753450000|2021-06-03 20:50:50|18174.25|18054.25|18180.49|18060.49|18180.49|18060.49|18174.25|18054.25|10
1622753460000|2021-06-03 20:51:00|18181.06|18061.06|18183.01|18063.01|18183.2|18063.2|18181.06|18061.06|10
1622753470000|2021-06-03 20:51:10|18182.85|18062.85|18186.25|18066.25|18186.25|18066.25|18182.85|18062.85|10
1622753480000|2021-06-03 20:51:20|18186.99|18066.99|18188.94|18068.94|18189.78|18069.78|18186.83|18066.83|10
1622753490000|2021-06-03 20:51:30|18187.22|18067.22|18186.25|18066.25|18187.22|18067.22|18185.59|18065.59|9
1622753500000|2021-06-03 20:51:40|18186.03|18066.03|18189.33|18069.33|18189.33|18069.33|18186.03|18066.03|9
1622753510000|2021-06-03 20:51:50|18189.47|18069.47|18196.76|18076.76|18196.76|18076.76|18189.47|18069.47|10
1622753520000|2021-06-03 20:52:00|18197.15|18077.15|18198.66|18078.66|18199.22|18079.22|18197.15|18077.15|10
1622753530000|2021-06-03 20:52:10|18199.08|18079.08|18199.97|18079.97|18200|18080|18198.82|18078.82|10
1622753540000|2021-06-03 20:52:20|18199.86|18079.86|18200.91|18080.91|18200.91|18080.91|18199.72|18079.72|9
1622753550000|2021-06-03 20:52:30|18200.64|18080.64|18200.79|18080.79|18201|18081|18200.46|18080.46|10
1622753560000|2021-06-03 20:52:40|18202.04|18082.04|18205.59|18085.59|18205.78|18085.78|18202.04|18082.04|10
1622753570000|2021-06-03 20:52:50|18205.87|18085.87|18207.03|18087.03|18207.03|18087.03|18205.87|18085.87|9
1622753580000|2021-06-03 20:53:00|18207.47|18087.47|18209.16|18089.16|18209.2|18089.2|18207.47|18087.47|10
1622753590000|2021-06-03 20:53:10|18209.47|18089.47|18215.99|18095.99|18216|18096|18209.2|18089.2|10
1622753600000|2021-06-03 20:53:20|18216.09|18096.09|18215.46|18095.46|18216.09|18096.09|18215.11|18095.11|10
1622753610000|2021-06-03 20:53:30|18215.56|18095.56|18211.04|18091.04|18215.56|18095.56|18211.04|18091.04|10
1622753620000|2021-06-03 20:53:40|18209.84|18089.84|18208.74|18088.74|18210.53|18090.53|18208.74|18088.74|10
1622753630000|2021-06-03 20:53:50|18208.54|18088.54|18210.65|18090.65|18210.69|18090.69|18208.54|18088.54|10
1622753640000|2021-06-03 20:54:00|18211.18|18091.18|18214.73|18094.73|18214.73|18094.73|18210.99|18090.99|10
1622753650000|2021-06-03 20:54:10|18215.84|18095.84|18220.15|18100.15|18220.19|18100.19|18215.84|18095.84|10
1622753660000|2021-06-03 20:54:20|18220.19|18100.19|18219.27|18099.27|18220.19|18100.19|18219.16|18099.16|10
1622753670000|2021-06-03 20:54:30|18219.24|18099.24|18220.07|18100.07|18220.17|18100.17|18218.47|18098.47|10
1622753680000|2021-06-03 20:54:40|18220.09|18100.09|18220.8|18100.8|18220.8|18100.8|18218.6|18098.6|10
1622753690000|2021-06-03 20:54:50|18221.03|18101.03|18224.48|18104.48|18224.76|18104.76|18221.03|18101.03|10
1622753700000|2021-06-03 20:55:00|18223.95|18103.95|18223.13|18103.13|18224.6|18104.6|18223.13|18103.13|10
1622753710000|2021-06-03 20:55:10|18224.7|18104.7|18226.81|18106.81|18226.81|18106.81|18224.7|18104.7|10
1622753720000|2021-06-03 20:55:20|18226.86|18106.86|18228.81|18108.81|18228.89|18108.89|18226.6|18106.6|10
1622753730000|2021-06-03 20:55:30|18228.88|18108.88|18228.23|18108.23|18228.88|18108.88|18228.16|18108.16|9
1622753740000|2021-06-03 20:55:40|18229.09|18109.09|18229.36|18109.36|18229.36|18109.36|18227.07|18107.07|10
1622753750000|2021-06-03 20:55:50|18229.52|18109.52|18230.57|18110.57|18230.66|18110.66|18229.41|18109.41|10
1622753760000|2021-06-03 20:56:00|18230.99|18110.99|18234.15|18114.15|18234.15|18114.15|18230.87|18110.87|10
1622753770000|2021-06-03 20:56:10|18234.05|18114.05|18237.35|18117.35|18237.35|18117.35|18234.05|18114.05|10
1622753780000|2021-06-03 20:56:20|18237.68|18117.68|18242.78|18122.78|18243.14|18123.14|18237.68|18117.68|10
1622753790000|2021-06-03 20:56:30|18242.6|18122.6|18247.88|18127.88|18247.88|18127.88|18242.6|18122.6|10
1622753800000|2021-06-03 20:56:40|18248.3|18128.3|18249.47|18129.47|18250.62|18130.62|18248.3|18128.3|9
1622753810000|2021-06-03 20:56:50|18249|18129|18252.08|18132.08|18252.08|18132.08|18249|18129|10
1622753820000|2021-06-03 20:57:00|18252.1|18132.1|18253.94|18133.94|18253.94|18133.94|18252.1|18132.1|10
1622753830000|2021-06-03 20:57:10|18254.99|18134.99|18256.96|18136.96|18256.96|18136.96|18254.55|18134.55|10
1622753840000|2021-06-03 20:57:20|18257.21|18137.21|18260.65|18140.65|18260.65|18140.65|18257.05|18137.05|10
1622753850000|2021-06-03 20:57:30|18260.54|18140.54|18262.49|18142.49|18262.49|18142.49|18260.2|18140.2|10
1622753860000|2021-06-03 20:57:40|18262.66|18142.66|18269.64|18149.64|18269.64|18149.64|18262.66|18142.66|10
1622753870000|2021-06-03 20:57:50|18269.73|18149.73|18267.79|18147.79|18269.73|18149.73|18267.78|18147.78|10
1622753880000|2021-06-03 20:58:00|18268.73|18148.73|18264.71|18144.71|18269.58|18149.58|18264.71|18144.71|9
1622753890000|2021-06-03 20:58:10|18264.17|18144.17|18261.14|18141.14|18264.94|18144.94|18261.14|18141.14|10
1622753900000|2021-06-03 20:58:20|18259.68|18139.68|18255.65|18135.65|18259.68|18139.68|18255.65|18135.65|10
1622753910000|2021-06-03 20:58:30|18254.19|18134.19|18254.25|18134.25|18254.25|18134.25|18253.55|18133.55|10
1622753920000|2021-06-03 20:58:40|18254.22|18134.22|18257.24|18137.24|18257.24|18137.24|18253.93|18133.93|10
1622753930000|2021-06-03 20:58:50|18257.81|18137.81|18260.77|18140.77|18261.19|18141.19|18257.76|18137.76|10
1622753940000|2021-06-03 20:59:00|18261.87|18141.87|18260.42|18140.42|18261.87|18141.87|18260.37|18140.37|9
1622753950000|2021-06-03 20:59:10|18261.05|18141.05|18259.82|18139.82|18262.38|18142.38|18259.78|18139.78|10
1622753960000|2021-06-03 20:59:20|18260.03|18140.03|18261.26|18141.26|18261.26|18141.26|18259.62|18139.62|9
1622753970000|2021-06-03 20:59:30|18261.49|18141.49|18262.97|18142.97|18262.97|18142.97|18261.09|18141.09|10
1622753980000|2021-06-03 20:59:40|18262.79|18142.79|18262.34|18142.34|18262.86|18142.86|18262.15|18142.15|10
1622753990000|2021-06-03 20:59:50|18262.67|18142.67|18263.36|18143.36|18263.4|18143.4|18262.12|18142.12|10
1622754000000|2021-06-03 21:00:00|18263.19|18143.19|18263.01|18143.01|18265.75|18145.75|18262.9|18142.9|10
1622754010000|2021-06-03 21:00:10|18262.23|18142.23|18254.21|18134.21|18262.23|18142.23|18254.21|18134.21|10
1622754020000|2021-06-03 21:00:20|18255.03|18135.03|18251.2|18131.2|18255.03|18135.03|18251.2|18131.2|9
1622754030000|2021-06-03 21:00:30|18251.27|18131.27|18251.65|18131.65|18251.65|18131.65|18250.93|18130.93|10
1622754040000|2021-06-03 21:00:40|18251.71|18131.71|18249.45|18129.45|18251.72|18131.72|18249.45|18129.45|10
1622754050000|2021-06-03 21:00:50|18249.37|18129.37|18243.91|18123.91|18249.37|18129.37|18243.91|18123.91|10
1622754060000|2021-06-03 21:01:00|18244.57|18124.57|18242.37|18122.37|18244.57|18124.57|18242.35|18122.35|10
1622754070000|2021-06-03 21:01:10|18241.95|18121.95|18238.77|18118.77|18241.95|18121.95|18238.22|18118.22|10
1622754080000|2021-06-03 21:01:20|18238.8|18118.8|18238.57|18118.57|18239.27|18119.27|18238.41|18118.41|10
1622754090000|2021-06-03 21:01:30|18238.78|18118.78|18238.25|18118.25|18239.84|18119.84|18238.25|18118.25|10
1622754100000|2021-06-03 21:01:40|18237.95|18117.95|18235.55|18115.55|18238.08|18118.08|18235.55|18115.55|10
1622754110000|2021-06-03 21:01:50|18235.57|18115.57|18232.96|18112.96|18235.57|18115.57|18232.62|18112.62|10
1622754120000|2021-06-03 21:02:00|18233.02|18113.02|18233.96|18113.96|18234.79|18114.79|18233.02|18113.02|10
1622754130000|2021-06-03 21:02:10|18233.92|18113.92|18232.99|18112.99|18234.06|18114.06|18232.87|18112.87|10
1622754140000|2021-06-03 21:02:20|18233.21|18113.21|18235.78|18115.78|18235.78|18115.78|18233.21|18113.21|10
1622754150000|2021-06-03 21:02:30|18236.98|18116.98|18241.29|18121.29|18241.29|18121.29|18236.41|18116.41|10
1622754160000|2021-06-03 21:02:40|18241.28|18121.28|18241.97|18121.97|18242.4|18122.4|18241.28|18121.28|10
1622754170000|2021-06-03 21:02:50|18241.95|18121.95|18247.17|18127.17|18247.71|18127.71|18241.95|18121.95|10
1622754180000|2021-06-03 21:03:00|18247.7|18127.7|18247.28|18127.28|18248.47|18128.47|18247.28|18127.28|10
1622754190000|2021-06-03 21:03:10|18247.43|18127.43|18246.76|18126.76|18247.43|18127.43|18246.48|18126.48|10
1622754200000|2021-06-03 21:03:20|18246.32|18126.32|18246.19|18126.19|18246.58|18126.58|18245.72|18125.72|10
1622754210000|2021-06-03 21:03:30|18246.63|18126.63|18249.84|18129.84|18250.86|18130.86|18246.63|18126.63|9
1622754220000|2021-06-03 21:03:40|18250.04|18130.04|18282.13|18162.13|18282.13|18162.13|18246.79|18126.79|10
1622754230000|2021-06-03 21:03:50|18284.71|18164.71|18294.81|18174.81|18294.81|18174.81|18284.71|18164.71|10
1622754240000|2021-06-03 21:04:00|18295.69|18175.69|18292.54|18172.54|18295.94|18175.94|18292.54|18172.54|9
1622754250000|2021-06-03 21:04:10|18292.07|18172.07|18286.48|18166.48|18292.07|18172.07|18286.48|18166.48|10
1622754260000|2021-06-03 21:04:20|18285.42|18165.42|18285.34|18165.34|18287.24|18167.24|18285.34|18165.34|9
1622754270000|2021-06-03 21:04:30|18285.75|18165.75|18298.14|18178.14|18298.14|18178.14|18285.32|18165.32|10
1622754280000|2021-06-03 21:04:40|18298.44|18178.44|18306.21|18186.21|18306.27|18186.27|18298.44|18178.44|10
1622754290000|2021-06-03 21:04:50|18307.19|18187.19|18315.95|18195.95|18315.95|18195.95|18307.19|18187.19|10
1622754300000|2021-06-03 21:05:00|18318|18198|18330.08|18210.08|18330.08|18210.08|18318|18198|10
1622754310000|2021-06-03 21:05:10|18329.86|18209.86|18337.03|18217.03|18337.03|18217.03|18329.82|18209.82|10
1622754320000|2021-06-03 21:05:20|18337.47|18217.47|18354.8|18234.8|18354.8|18234.8|18337.47|18217.47|10
1622754330000|2021-06-03 21:05:30|18355.26|18235.26|18356.2|18236.2|18356.37|18236.37|18353.32|18233.32|10
1622754340000|2021-06-03 21:05:40|18357.13|18237.13|18352.35|18232.35|18357.13|18237.13|18352.35|18232.35|10
1622754350000|2021-06-03 21:05:50|18352.46|18232.46|18346.63|18226.63|18352.53|18232.53|18346.63|18226.63|10
1622754360000|2021-06-03 21:06:00|18346.61|18226.61|18347.75|18227.75|18348.14|18228.14|18345.58|18225.58|10
1622754370000|2021-06-03 21:06:10|18348.01|18228.01|18346.67|18226.67|18348.5|18228.5|18346.67|18226.67|9
1622754380000|2021-06-03 21:06:20|18346.45|18226.45|18344.81|18224.81|18346.52|18226.52|18343.69|18223.69|10
1622754390000|2021-06-03 21:06:30|18345.51|18225.51|18345.74|18225.74|18345.74|18225.74|18343.85|18223.85|10
1622754400000|2021-06-03 21:06:40|18346.18|18226.18|18349.23|18229.23|18349.23|18229.23|18346.18|18226.18|10
1622754410000|2021-06-03 21:06:50|18348.87|18228.87|18349.33|18229.33|18350.03|18230.03|18348.69|18228.69|9
1622754420000|2021-06-03 21:07:00|18348.71|18228.71|18343.03|18223.03|18349.25|18229.25|18342.97|18222.97|10
1622754430000|2021-06-03 21:07:10|18343.01|18223.01|18340.51|18220.51|18343.01|18223.01|18340.18|18220.18|10
1622754440000|2021-06-03 21:07:20|18340.86|18220.86|18343.2|18223.2|18343.32|18223.32|18340.86|18220.86|10
1622754450000|2021-06-03 21:07:30|18343.83|18223.83|18347.28|18227.28|18347.28|18227.28|18343.83|18223.83|10
1622754460000|2021-06-03 21:07:40|18346.86|18226.86|18349.07|18229.07|18349.07|18229.07|18346.86|18226.86|10
1622754470000|2021-06-03 21:07:50|18349.88|18229.88|18351.88|18231.88|18351.88|18231.88|18349.88|18229.88|10
1622754480000|2021-06-03 21:08:00|18352.27|18232.27|18353.16|18233.16|18353.63|18233.63|18352.13|18232.13|10
1622754490000|2021-06-03 21:08:10|18353.04|18233.04|18354.61|18234.61|18354.61|18234.61|18351.78|18231.78|10
1622754500000|2021-06-03 21:08:20|18355.51|18235.51|18363.99|18243.99|18363.99|18243.99|18355.51|18235.51|10
1622754510000|2021-06-03 21:08:30|18363.69|18243.69|18364.11|18244.11|18366.17|18246.17|18363.69|18243.69|10
1622754520000|2021-06-03 21:08:40|18363.84|18243.84|18363.57|18243.57|18365.83|18245.83|18363.57|18243.57|10
1622754530000|2021-06-03 21:08:50|18364.39|18244.39|18362.44|18242.44|18364.45|18244.45|18361.25|18241.25|10
1622754540000|2021-06-03 21:09:00|18364.57|18244.57|18369.35|18249.35|18369.56|18249.56|18364.57|18244.57|10
1622754550000|2021-06-03 21:09:10|18369.41|18249.41|18367.68|18247.68|18370.31|18250.31|18367.68|18247.68|9
1622754560000|2021-06-03 21:09:20|18367.42|18247.42|18366.02|18246.02|18367.42|18247.42|18366.02|18246.02|10
1622754570000|2021-06-03 21:09:30|18366.07|18246.07|18362.71|18242.71|18366.07|18246.07|18362.71|18242.71|9
1622754580000|2021-06-03 21:09:40|18362.77|18242.77|18362.34|18242.34|18363.21|18243.21|18362.34|18242.34|10
1622754590000|2021-06-03 21:09:50|18362.84|18242.84|18363.04|18243.04|18363.23|18243.23|18361.72|18241.72|10
1622754600000|2021-06-03 21:10:00|18362.88|18242.88|18363.33|18243.33|18363.95|18243.95|18362.36|18242.36|10
1622754610000|2021-06-03 21:10:10|18363.07|18243.07|18361.12|18241.12|18363.21|18243.21|18361.12|18241.12|10
1622754620000|2021-06-03 21:10:20|18361.11|18241.11|18355.55|18235.55|18361.11|18241.11|18355.55|18235.55|10
1622754630000|2021-06-03 21:10:30|18355.67|18235.67|18352.02|18232.02|18355.67|18235.67|18350.64|18230.64|10
1622754640000|2021-06-03 21:10:40|18351.29|18231.29|18346.14|18226.14|18351.29|18231.29|18346.14|18226.14|10
1622754650000|2021-06-03 21:10:50|18346.37|18226.37|18346.41|18226.41|18346.81|18226.81|18345.85|18225.85|10
1622754660000|2021-06-03 21:11:00|18346.32|18226.32|18350.02|18230.02|18350.02|18230.02|18346.32|18226.32|10
1622754670000|2021-06-03 21:11:10|18349.65|18229.65|18349.19|18229.19|18350.09|18230.09|18349.05|18229.05|10
1622754680000|2021-06-03 21:11:20|18349.45|18229.45|18348.68|18228.68|18350.21|18230.21|18348.68|18228.68|10
1622754690000|2021-06-03 21:11:30|18348.43|18228.43|18345.83|18225.83|18348.43|18228.43|18344.79|18224.79|10
1622754700000|2021-06-03 21:11:40|18345.41|18225.41|18345.98|18225.98|18346.43|18226.43|18345.37|18225.37|10
1622754710000|2021-06-03 21:11:50|18346.03|18226.03|18349.09|18229.09|18349.09|18229.09|18345.54|18225.54|10
1622754720000|2021-06-03 21:12:00|18349.13|18229.13|18352.65|18232.65|18352.65|18232.65|18349.13|18229.13|10
1622754730000|2021-06-03 21:12:10|18352.2|18232.2|18349|18229|18352.2|18232.2|18349|18229|10
1622754740000|2021-06-03 21:12:20|18348.53|18228.53|18343.32|18223.32|18348.53|18228.53|18342.79|18222.79|10
1622754750000|2021-06-03 21:12:30|18342.33|18222.33|18340.49|18220.49|18342.33|18222.33|18340.49|18220.49|9
1622754760000|2021-06-03 21:12:40|18339.58|18219.58|18340.95|18220.95|18340.95|18220.95|18339.36|18219.36|10
1622754770000|2021-06-03 21:12:50|18340.82|18220.82|18341.87|18221.87|18342.46|18222.46|18340.82|18220.82|10
1622754780000|2021-06-03 21:13:00|18342.26|18222.26|18342.65|18222.65|18343.01|18223.01|18342.26|18222.26|10
1622754790000|2021-06-03 21:13:10|18342.42|18222.42|18343.01|18223.01|18343.01|18223.01|18342|18222|9
1622754800000|2021-06-03 21:13:20|18343.47|18223.47|18342.56|18222.56|18343.99|18223.99|18342.2|18222.2|10
1622754810000|2021-06-03 21:13:30|18341.96|18221.96|18341.07|18221.07|18342.49|18222.49|18341.07|18221.07|9
1622754820000|2021-06-03 21:13:40|18340.66|18220.66|18339.8|18219.8|18340.66|18220.66|18339.06|18219.06|8
1622754830000|2021-06-03 21:13:50|18339.73|18219.73|18340.46|18220.46|18341.19|18221.19|18339.73|18219.73|10
1622754840000|2021-06-03 21:14:00|18340.1|18220.1|18340.44|18220.44|18340.78|18220.78|18338.47|18218.47|10
1622754850000|2021-06-03 21:14:10|18340.31|18220.31|18340.05|18220.05|18340.78|18220.78|18339.75|18219.75|10
1622754860000|2021-06-03 21:14:20|18339.79|18219.79|18340.49|18220.49|18340.49|18220.49|18339.79|18219.79|9
1622754870000|2021-06-03 21:14:30|18340.48|18220.48|18339.69|18219.69|18340.48|18220.48|18339.04|18219.04|10
1622754880000|2021-06-03 21:14:40|18339.5|18219.5|18340.74|18220.74|18340.75|18220.75|18339.27|18219.27|10
1622754890000|2021-06-03 21:14:50|18340.59|18220.59|18338.21|18218.21|18340.59|18220.59|18337.86|18217.86|10
1622754900000|2021-06-03 21:15:00|18338.14|18218.14|18335.98|18215.98|18338.14|18218.14|18335.45|18215.45|10
1622754910000|2021-06-03 21:15:10|18336.36|18216.36|18335.38|18215.38|18336.36|18216.36|18335.38|18215.38|10
1622754920000|2021-06-03 21:15:20|18335.4|18215.4|18336.12|18216.12|18336.12|18216.12|18334.76|18214.76|9
1622754930000|2021-06-03 21:15:30|18336.68|18216.68|18338.32|18218.32|18338.32|18218.32|18336.68|18216.68|7
1622754940000|2021-06-03 21:15:40|18338.35|18218.35|18339.95|18219.95|18339.95|18219.95|18337.75|18217.75|9
1622754950000|2021-06-03 21:15:50|18341.61|18221.61|18344.63|18224.63|18344.63|18224.63|18341.61|18221.61|9
1622754960000|2021-06-03 21:16:00|18344.8|18224.8|18345.29|18225.29|18345.99|18225.99|18344.8|18224.8|10
1622754970000|2021-06-03 21:16:10|18344.77|18224.77|18343.92|18223.92|18345.75|18225.75|18343.76|18223.76|10
1622754980000|2021-06-03 21:16:20|18344.13|18224.13|18342.02|18222.02|18344.36|18224.36|18342.02|18222.02|10
1622754990000|2021-06-03 21:16:30|18341.5|18221.5|18337.32|18217.32|18341.5|18221.5|18337.32|18217.32|10
1622755000000|2021-06-03 21:16:40|18337.1|18217.1|18334.77|18214.77|18337.1|18217.1|18334.03|18214.03|9
1622755010000|2021-06-03 21:16:50|18334.8|18214.8|18334.29|18214.29|18334.8|18214.8|18333.81|18213.81|9
1622755020000|2021-06-03 21:17:00|18333.85|18213.85|18334.17|18214.17|18334.17|18214.17|18333.27|18213.27|10
1622755030000|2021-06-03 21:17:10|18333.79|18213.79|18333.98|18213.98|18334.27|18214.27|18333.48|18213.48|10
1622755040000|2021-06-03 21:17:20|18333.82|18213.82|18332.11|18212.11|18333.82|18213.82|18331.97|18211.97|10
1622755050000|2021-06-03 21:17:30|18331.88|18211.88|18327.37|18207.37|18331.88|18211.88|18327.34|18207.34|10
1622755060000|2021-06-03 21:17:40|18327.44|18207.44|18326.69|18206.69|18327.74|18207.74|18326.69|18206.69|8
1622755070000|2021-06-03 21:17:50|18326.19|18206.19|18324.95|18204.95|18326.19|18206.19|18324.78|18204.78|10
1622755080000|2021-06-03 21:18:00|18324.79|18204.79|18326.03|18206.03|18326.1|18206.1|18324.79|18204.79|10
1622755090000|2021-06-03 21:18:10|18326.33|18206.33|18325.86|18205.86|18326.33|18206.33|18325.82|18205.82|9
1622755100000|2021-06-03 21:18:20|18325.87|18205.87|18326.12|18206.12|18326.24|18206.24|18325.48|18205.48|10
1622755110000|2021-06-03 21:18:30|18325.89|18205.89|18324.91|18204.91|18326.44|18206.44|18324.91|18204.91|10
1622755120000|2021-06-03 21:18:40|18324.18|18204.18|18321.8|18201.8|18324.18|18204.18|18321.8|18201.8|10
1622755130000|2021-06-03 21:18:50|18321.77|18201.77|18321.04|18201.04|18321.77|18201.77|18320.85|18200.85|10
1622755140000|2021-06-03 21:19:00|18320.98|18200.98|18321.43|18201.43|18321.53|18201.53|18320.98|18200.98|10
1622755150000|2021-06-03 21:19:10|18322.62|18202.62|18325.47|18205.47|18325.47|18205.47|18322.56|18202.56|10
1622755160000|2021-06-03 21:19:20|18325.62|18205.62|18325.97|18205.97|18325.97|18205.97|18325.1|18205.1|10
1622755170000|2021-06-03 21:19:30|18325.63|18205.63|18327.06|18207.06|18327.39|18207.39|18325.43|18205.43|10
1622755180000|2021-06-03 21:19:40|18327.13|18207.13|18327.81|18207.81|18328.11|18208.11|18327.13|18207.13|8
1622755190000|2021-06-03 21:19:50|18327.97|18207.97|18329.28|18209.28|18329.68|18209.68|18327.97|18207.97|9
1622755200000|2021-06-03 21:20:00|18329.32|18209.32|18328.99|18208.99|18329.81|18209.81|18328.63|18208.63|10
1622755210000|2021-06-03 21:20:10|18328.59|18208.59|18326.18|18206.18|18328.59|18208.59|18326.18|18206.18|10
1622755220000|2021-06-03 21:20:20|18326.04|18206.04|18326.17|18206.17|18326.34|18206.34|18325.81|18205.81|9
1622755230000|2021-06-03 21:20:30|18325.87|18205.87|18326.62|18206.62|18327.05|18207.05|18325.87|18205.87|9
1622755240000|2021-06-03 21:20:40|18327.98|18207.98|18331.42|18211.42|18331.42|18211.42|18327.98|18207.98|10
1622755250000|2021-06-03 21:20:50|18331.62|18211.62|18333.87|18213.87|18333.87|18213.87|18331.47|18211.47|10
1622755260000|2021-06-03 21:21:00|18333.96|18213.96|18337.42|18217.42|18337.42|18217.42|18333.62|18213.62|10
1622755270000|2021-06-03 21:21:10|18337.56|18217.56|18336.86|18216.86|18337.66|18217.66|18336.86|18216.86|10
1622755280000|2021-06-03 21:21:20|18337.16|18217.16|18336.16|18216.16|18337.28|18217.28|18336.16|18216.16|10
1622755290000|2021-06-03 21:21:30|18336|18216|18335.27|18215.27|18336.47|18216.47|18334.95|18214.95|10
1622755300000|2021-06-03 21:21:40|18335.52|18215.52|18334.11|18214.11|18335.52|18215.52|18333.81|18213.81|9
1622755310000|2021-06-03 21:21:50|18333.2|18213.2|18330.78|18210.78|18333.4|18213.4|18330.75|18210.75|10
1622755320000|2021-06-03 21:22:00|18330.47|18210.47|18330.11|18210.11|18330.65|18210.65|18329.65|18209.65|10
1622755330000|2021-06-03 21:22:10|18330.08|18210.08|18331.75|18211.75|18331.75|18211.75|18330.08|18210.08|9
1622755340000|2021-06-03 21:22:20|18331.57|18211.57|18329.6|18209.6|18331.97|18211.97|18329.56|18209.56|10
1622755350000|2021-06-03 21:22:30|18328.63|18208.63|18328.89|18208.89|18329.22|18209.22|18328.01|18208.01|10
1622755360000|2021-06-03 21:22:40|18328.61|18208.61|18334.49|18214.49|18335.28|18215.28|18328.1|18208.1|9
1622755370000|2021-06-03 21:22:50|18334.14|18214.14|18330.54|18210.54|18334.14|18214.14|18329.75|18209.75|10
1622755380000|2021-06-03 21:23:00|18330.16|18210.16|18328.35|18208.35|18330.16|18210.16|18328.35|18208.35|10
1622755390000|2021-06-03 21:23:10|18328.17|18208.17|18325.88|18205.88|18328.17|18208.17|18325.88|18205.88|10
1622755400000|2021-06-03 21:23:20|18325.96|18205.96|18323.85|18203.85|18325.96|18205.96|18323.85|18203.85|10
1622755410000|2021-06-03 21:23:30|18323.69|18203.69|18323.02|18203.02|18323.9|18203.9|18322.53|18202.53|10
1622755420000|2021-06-03 21:23:40|18322.98|18202.98|18324.49|18204.49|18324.49|18204.49|18322.98|18202.98|10
1622755430000|2021-06-03 21:23:50|18324.78|18204.78|18324.82|18204.82|18325.29|18205.29|18324.77|18204.77|10
1622755440000|2021-06-03 21:24:00|18325.45|18205.45|18325.14|18205.14|18326.06|18206.06|18324.97|18204.97|10
1622755450000|2021-06-03 21:24:10|18325.17|18205.17|18327.3|18207.3|18327.3|18207.3|18325.09|18205.09|10
1622755460000|2021-06-03 21:24:20|18327.75|18207.75|18328.43|18208.43|18328.43|18208.43|18327.11|18207.11|10
1622755470000|2021-06-03 21:24:30|18328.47|18208.47|18325.08|18205.08|18328.47|18208.47|18324.92|18204.92|10
1622755480000|2021-06-03 21:24:40|18325.39|18205.39|18324.54|18204.54|18325.39|18205.39|18324.02|18204.02|10
1622755490000|2021-06-03 21:24:50|18324.22|18204.22|18322.33|18202.33|18324.5|18204.5|18322.33|18202.33|10
1622755500000|2021-06-03 21:25:00|18322.83|18202.83|18319.58|18199.58|18322.83|18202.83|18319.58|18199.58|10
1622755510000|2021-06-03 21:25:10|18319.38|18199.38|18314.7|18194.7|18319.38|18199.38|18313.83|18193.83|8
1622755520000|2021-06-03 21:25:20|18315.62|18195.62|18312.75|18192.75|18315.62|18195.62|18312.75|18192.75|10
1622755530000|2021-06-03 21:25:30|18312.77|18192.77|18312.55|18192.55|18313.54|18193.54|18312.31|18192.31|10
1622755540000|2021-06-03 21:25:40|18312.53|18192.53|18312.58|18192.58|18312.58|18192.58|18310.89|18190.89|10
1622755550000|2021-06-03 21:25:50|18312.17|18192.17|18310.77|18190.77|18312.57|18192.57|18310.56|18190.56|10
1622755560000|2021-06-03 21:26:00|18310.6|18190.6|18306.44|18186.44|18310.6|18190.6|18305.79|18185.79|10
1622755570000|2021-06-03 21:26:10|18306.03|18186.03|18302.63|18182.63|18306.03|18186.03|18302.24|18182.24|10
1622755580000|2021-06-03 21:26:20|18302.69|18182.69|18303.6|18183.6|18303.66|18183.66|18302.69|18182.69|10
1622755590000|2021-06-03 21:26:30|18303.76|18183.76|18305.41|18185.41|18305.41|18185.41|18303.76|18183.76|10
1622755600000|2021-06-03 21:26:40|18305.04|18185.04|18305.03|18185.03|18305.94|18185.94|18304.33|18184.33|10
1622755610000|2021-06-03 21:26:50|18305.73|18185.73|18306.7|18186.7|18306.7|18186.7|18305.73|18185.73|10
1622755620000|2021-06-03 21:27:00|18306.85|18186.85|18305.87|18185.87|18306.85|18186.85|18305.38|18185.38|10
1622755630000|2021-06-03 21:27:10|18306.38|18186.38|18308.76|18188.76|18308.78|18188.78|18305.2|18185.2|10
1622755640000|2021-06-03 21:27:20|18308.69|18188.69|18309.62|18189.62|18310.18|18190.18|18308.58|18188.58|10
1622755650000|2021-06-03 21:27:30|18310.28|18190.28|18309.72|18189.72|18310.37|18190.37|18309.53|18189.53|10
1622755660000|2021-06-03 21:27:40|18309.8|18189.8|18309.81|18189.81|18310.61|18190.61|18309.43|18189.43|10
1622755670000|2021-06-03 21:27:50|18310.01|18190.01|18311.69|18191.69|18311.72|18191.72|18310.01|18190.01|10
1622755680000|2021-06-03 21:28:00|18311.97|18191.97|18313.74|18193.74|18314.03|18194.03|18311.97|18191.97|10
1622755690000|2021-06-03 21:28:10|18314.96|18194.96|18315.82|18195.82|18316.36|18196.36|18314.96|18194.96|10
1622755700000|2021-06-03 21:28:20|18315.75|18195.75|18316.22|18196.22|18316.95|18196.95|18315.75|18195.75|10
1622755710000|2021-06-03 21:28:30|18316.17|18196.17|18315.2|18195.2|18316.33|18196.33|18314.75|18194.75|9
1622755720000|2021-06-03 21:28:40|18314.91|18194.91|18313.34|18193.34|18315.2|18195.2|18313.01|18193.01|9
1622755730000|2021-06-03 21:28:50|18313.16|18193.16|18312.88|18192.88|18313.21|18193.21|18312.44|18192.44|8
1622755740000|2021-06-03 21:29:00|18312.31|18192.31|18308.47|18188.47|18312.31|18192.31|18308.47|18188.47|10
1622755750000|2021-06-03 21:29:10|18308.57|18188.57|18307.24|18187.24|18309.05|18189.05|18306.37|18186.37|10
1622755760000|2021-06-03 21:29:20|18306.99|18186.99|18306.88|18186.88|18308.19|18188.19|18306.88|18186.88|10
1622755770000|2021-06-03 21:29:30|18306.96|18186.96|18306.4|18186.4|18306.97|18186.97|18305.72|18185.72|10
1622755780000|2021-06-03 21:29:40|18305.98|18185.98|18307.13|18187.13|18307.13|18187.13|18305.62|18185.62|10
1622755790000|2021-06-03 21:29:50|18307.33|18187.33|18309.05|18189.05|18309.2|18189.2|18307.18|18187.18|10
1622755800000|2021-06-03 21:30:00|18308.78|18188.78|18308.13|18188.13|18308.79|18188.79|18308.1|18188.1|10
1622755810000|2021-06-03 21:30:10|18308.06|18188.06|18308.5|18188.5|18308.96|18188.96|18307.88|18187.88|10
1622755820000|2021-06-03 21:30:20|18307.72|18187.72|18308.79|18188.79|18309.79|18189.79|18307.72|18187.72|10
1622755830000|2021-06-03 21:30:30|18308.97|18188.97|18307.18|18187.18|18309.34|18189.34|18307.18|18187.18|10
1622755840000|2021-06-03 21:30:40|18307.16|18187.16|18306.25|18186.25|18307.79|18187.79|18306.22|18186.22|10
1622755850000|2021-06-03 21:30:50|18306.67|18186.67|18306.87|18186.87|18307.25|18187.25|18306.67|18186.67|8
1622755860000|2021-06-03 21:31:00|18306.4|18186.4|18306.51|18186.51|18307.31|18187.31|18306.34|18186.34|10
1622755870000|2021-06-03 21:31:10|18306.8|18186.8|18305.77|18185.77|18307.12|18187.12|18305.71|18185.71|10
1622755880000|2021-06-03 21:31:20|18305.87|18185.87|18305.5|18185.5|18305.87|18185.87|18304.93|18184.93|10
1622755890000|2021-06-03 21:31:30|18305.21|18185.21|18305.38|18185.38|18305.48|18185.48|18304.85|18184.85|10
1622755900000|2021-06-03 21:31:40|18305.51|18185.51|18306.55|18186.55|18307.17|18187.17|18304.42|18184.42|10
1622755910000|2021-06-03 21:31:50|18306.9|18186.9|18308.01|18188.01|18308.45|18188.45|18306.78|18186.78|10
1622755920000|2021-06-03 21:32:00|18308.12|18188.12|18309.4|18189.4|18309.4|18189.4|18307.59|18187.59|10
1622755930000|2021-06-03 21:32:10|18309.71|18189.71|18309.8|18189.8|18310.39|18190.39|18309.71|18189.71|10
1622755940000|2021-06-03 21:32:20|18310.22|18190.22|18311.89|18191.89|18312.04|18192.04|18310.22|18190.22|10
1622755950000|2021-06-03 21:32:30|18312.55|18192.55|18314.21|18194.21|18314.32|18194.32|18312.42|18192.42|10
1622755960000|2021-06-03 21:32:40|18314.29|18194.29|18316.89|18196.89|18316.89|18196.89|18314.29|18194.29|10
1622755970000|2021-06-03 21:32:50|18317.01|18197.01|18318.07|18198.07|18318.11|18198.11|18316.67|18196.67|10
1622755980000|2021-06-03 21:33:00|18318.48|18198.48|18319.57|18199.57|18319.57|18199.57|18318.41|18198.41|10
1622755990000|2021-06-03 21:33:10|18319.45|18199.45|18320.54|18200.54|18320.54|18200.54|18318.92|18198.92|10
1622756000000|2021-06-03 21:33:20|18321.24|18201.24|18322.84|18202.84|18323.35|18203.35|18321.24|18201.24|10
1622756010000|2021-06-03 21:33:30|18322.66|18202.66|18322.16|18202.16|18322.66|18202.66|18322.02|18202.02|10
1622756020000|2021-06-03 21:33:40|18322.72|18202.72|18321.13|18201.13|18322.75|18202.75|18321.13|18201.13|9
1622756030000|2021-06-03 21:33:50|18320.9|18200.9|18319.43|18199.43|18320.9|18200.9|18319.32|18199.32|10
1622756040000|2021-06-03 21:34:00|18319.38|18199.38|18317.47|18197.47|18319.59|18199.59|18317.47|18197.47|10
1622756050000|2021-06-03 21:34:10|18317.29|18197.29|18316.11|18196.11|18317.29|18197.29|18316.09|18196.09|10
1622756060000|2021-06-03 21:34:20|18316.1|18196.1|18314.91|18194.91|18316.23|18196.23|18314.91|18194.91|10
1622756070000|2021-06-03 21:34:30|18314.56|18194.56|18314.33|18194.33|18314.78|18194.78|18313.89|18193.89|8
1622756080000|2021-06-03 21:34:40|18313.63|18193.63|18309.98|18189.98|18313.63|18193.63|18309.98|18189.98|10
1622756090000|2021-06-03 21:34:50|18310.24|18190.24|18310.85|18190.85|18310.92|18190.92|18310.19|18190.19|10
1622756100000|2021-06-03 21:35:00|18310.7|18190.7|18310.44|18190.44|18311.04|18191.04|18310.44|18190.44|9
1622756110000|2021-06-03 21:35:10|18310.55|18190.55|18308.31|18188.31|18310.64|18190.64|18308.31|18188.31|10
1622756120000|2021-06-03 21:35:20|18308.27|18188.27|18308.35|18188.35|18308.64|18188.64|18308.18|18188.18|8
1622756130000|2021-06-03 21:35:30|18307.64|18187.64|18304.22|18184.22|18307.64|18187.64|18304.22|18184.22|10
1622756140000|2021-06-03 21:35:40|18304.34|18184.34|18302.15|18182.15|18304.34|18184.34|18302.15|18182.15|9
1622756150000|2021-06-03 21:35:50|18301.87|18181.87|18290.21|18170.21|18301.87|18181.87|18290.21|18170.21|10
1622756160000|2021-06-03 21:36:00|18288.51|18168.51|18277.29|18157.29|18288.51|18168.51|18277.29|18157.29|10
1622756170000|2021-06-03 21:36:10|18277.7|18157.7|18271.47|18151.47|18277.7|18157.7|18270.92|18150.92|10
1622756180000|2021-06-03 21:36:20|18271.3|18151.3|18268.71|18148.71|18271.3|18151.3|18268.71|18148.71|10
1622756190000|2021-06-03 21:36:30|18266.98|18146.98|18263.27|18143.27|18266.98|18146.98|18263.27|18143.27|10
1622756200000|2021-06-03 21:36:40|18264.48|18144.48|18262.25|18142.25|18264.48|18144.48|18261.33|18141.33|10
1622756210000|2021-06-03 21:36:50|18263.12|18143.12|18264.95|18144.95|18265.55|18145.55|18263.12|18143.12|9
1622756220000|2021-06-03 21:37:00|18265.84|18145.84|18266.66|18146.66|18266.77|18146.77|18265.7|18145.7|10
1622756230000|2021-06-03 21:37:10|18266.54|18146.54|18266.56|18146.56|18266.81|18146.81|18266.06|18146.06|9
1622756240000|2021-06-03 21:37:20|18266.2|18146.2|18265.75|18145.75|18266.46|18146.46|18265.32|18145.32|10
1622756250000|2021-06-03 21:37:30|18265.69|18145.69|18262.36|18142.36|18266.27|18146.27|18262.36|18142.36|10
1622756260000|2021-06-03 21:37:40|18260.89|18140.89|18253.61|18133.61|18260.89|18140.89|18253.61|18133.61|10
1622756270000|2021-06-03 21:37:50|18253.54|18133.54|18251.13|18131.13|18253.79|18133.79|18250.28|18130.28|10
1622756280000|2021-06-03 21:38:00|18250.59|18130.59|18240.13|18120.13|18250.59|18130.59|18240.13|18120.13|10
1622756290000|2021-06-03 21:38:10|18240.25|18120.25|18239.04|18119.04|18240.25|18120.25|18239.03|18119.03|9
1622756300000|2021-06-03 21:38:20|18239.07|18119.07|18242.6|18122.6|18242.6|18122.6|18239.07|18119.07|10
1622756310000|2021-06-03 21:38:30|18243.15|18123.15|18243.64|18123.64|18243.64|18123.64|18242.26|18122.26|10
1622756320000|2021-06-03 21:38:40|18243.83|18123.83|18243.36|18123.36|18244.33|18124.33|18243.27|18123.27|10
1622756330000|2021-06-03 21:38:50|18243.32|18123.32|18245.98|18125.98|18245.98|18125.98|18243.32|18123.32|10
1622756340000|2021-06-03 21:39:00|18246.54|18126.54|18248.22|18128.22|18248.22|18128.22|18246.54|18126.54|10
1622756350000|2021-06-03 21:39:10|18248.47|18128.47|18249.95|18129.95|18250.01|18130.01|18248.35|18128.35|9
1622756360000|2021-06-03 21:39:20|18250.32|18130.32|18251.51|18131.51|18251.51|18131.51|18249.99|18129.99|8
1622756370000|2021-06-03 21:39:30|18251.62|18131.62|18252.17|18132.17|18252.24|18132.24|18251.62|18131.62|10
1622756380000|2021-06-03 21:39:40|18252.28|18132.28|18252.1|18132.1|18252.58|18132.58|18252.1|18132.1|10
1622756390000|2021-06-03 21:39:50|18252.6|18132.6|18255.87|18135.87|18255.87|18135.87|18252.23|18132.23|10
1622756400000|2021-06-03 21:40:00|18255.71|18135.71|18259.87|18139.87|18259.87|18139.87|18255.71|18135.71|10
1622756410000|2021-06-03 21:40:10|18260.94|18140.94|18264.3|18144.3|18264.3|18144.3|18260.94|18140.94|9
1622756420000|2021-06-03 21:40:20|18264.59|18144.59|18270.92|18150.92|18270.92|18150.92|18264.59|18144.59|10
1622756430000|2021-06-03 21:40:30|18270.26|18150.26|18269.78|18149.78|18272.4|18152.4|18269.51|18149.51|10
1622756440000|2021-06-03 21:40:40|18269.83|18149.83|18269.69|18149.69|18272.29|18152.29|18269.69|18149.69|10
1622756450000|2021-06-03 21:40:50|18269.87|18149.87|18266.38|18146.38|18269.87|18149.87|18266.38|18146.38|10
1622756460000|2021-06-03 21:41:00|18267.11|18147.11|18267.94|18147.94|18268.37|18148.37|18267.11|18147.11|10
1622756470000|2021-06-03 21:41:10|18268.27|18148.27|18265.45|18145.45|18268.27|18148.27|18265.45|18145.45|10
1622756480000|2021-06-03 21:41:20|18265.15|18145.15|18266.02|18146.02|18266.35|18146.35|18264.24|18144.24|10
1622756490000|2021-06-03 21:41:30|18265.76|18145.76|18264.32|18144.32|18265.76|18145.76|18263.64|18143.64|9
1622756500000|2021-06-03 21:41:40|18264.25|18144.25|18262.64|18142.64|18264.25|18144.25|18262.6|18142.6|10
1622756510000|2021-06-03 21:41:50|18263.05|18143.05|18263.89|18143.89|18263.89|18143.89|18263.05|18143.05|8
1622756520000|2021-06-03 21:42:00|18263.49|18143.49|18265.48|18145.48|18265.48|18145.48|18263.49|18143.49|10
1622756530000|2021-06-03 21:42:10|18266.06|18146.06|18270.46|18150.46|18270.46|18150.46|18265.8|18145.8|10
1622756540000|2021-06-03 21:42:20|18270.23|18150.23|18274.22|18154.22|18274.22|18154.22|18270.15|18150.15|10
1622756550000|2021-06-03 21:42:30|18275.02|18155.02|18278.88|18158.88|18278.88|18158.88|18275.02|18155.02|10
1622756560000|2021-06-03 21:42:40|18279.03|18159.03|18279.41|18159.41|18279.67|18159.67|18278.9|18158.9|9
1622756570000|2021-06-03 21:42:50|18279.6|18159.6|18275.97|18155.97|18279.6|18159.6|18275.78|18155.78|10
1622756580000|2021-06-03 21:43:00|18275.6|18155.6|18276.18|18156.18|18276.18|18156.18|18275.27|18155.27|8
1622756590000|2021-06-03 21:43:10|18276.41|18156.41|18276.5|18156.5|18276.5|18156.5|18276.04|18156.04|9
1622756600000|2021-06-03 21:43:20|18276.68|18156.68|18278.9|18158.9|18278.9|18158.9|18276.66|18156.66|9
1622756610000|2021-06-03 21:43:30|18278.75|18158.75|18270.24|18150.24|18278.75|18158.75|18270.24|18150.24|10
1622756620000|2021-06-03 21:43:40|18269.43|18149.43|18261.43|18141.43|18269.43|18149.43|18261.43|18141.43|10
1622756630000|2021-06-03 21:43:50|18259.45|18139.45|18255.71|18135.71|18259.45|18139.45|18255.49|18135.49|10
1622756640000|2021-06-03 21:44:00|18256.2|18136.2|18261.9|18141.9|18261.9|18141.9|18256.2|18136.2|10
1622756650000|2021-06-03 21:44:10|18262.69|18142.69|18271.27|18151.27|18271.48|18151.48|18262.69|18142.69|10
1622756660000|2021-06-03 21:44:20|18271.14|18151.14|18271.29|18151.29|18273.06|18153.06|18270.87|18150.87|10
1622756670000|2021-06-03 21:44:30|18271.06|18151.06|18268.88|18148.88|18271.06|18151.06|18268.75|18148.75|10
1622756680000|2021-06-03 21:44:40|18268.02|18148.02|18266.13|18146.13|18268.02|18148.02|18265.84|18145.84|9
1622756690000|2021-06-03 21:44:50|18265.87|18145.87|18265.49|18145.49|18265.87|18145.87|18264.92|18144.92|10
1622756700000|2021-06-03 21:45:00|18265.2|18145.2|18267.58|18147.58|18267.72|18147.72|18265.06|18145.06|10
1622756710000|2021-06-03 21:45:10|18267.32|18147.32|18267.17|18147.17|18267.32|18147.32|18264.76|18144.76|10
1622756720000|2021-06-03 21:45:20|18267.79|18147.79|18269.19|18149.19|18269.32|18149.32|18267.79|18147.79|10
1622756730000|2021-06-03 21:45:30|18269.68|18149.68|18267.65|18147.65|18269.68|18149.68|18267.22|18147.22|10
1622756740000|2021-06-03 21:45:40|18267.1|18147.1|18261.72|18141.72|18267.1|18147.1|18261.72|18141.72|9
1622756750000|2021-06-03 21:45:50|18261.61|18141.61|18259.05|18139.05|18261.61|18141.61|18258.36|18138.36|9
1622756760000|2021-06-03 21:46:00|18257.76|18137.76|18257.91|18137.91|18258.06|18138.06|18256.99|18136.99|10
1622756770000|2021-06-03 21:46:10|18255.99|18135.99|18255.71|18135.71|18256.25|18136.25|18255.43|18135.43|10
1622756780000|2021-06-03 21:46:20|18255.5|18135.5|18254.9|18134.9|18255.61|18135.61|18254.38|18134.38|10
1622756790000|2021-06-03 21:46:30|18254.4|18134.4|18254.65|18134.65|18254.65|18134.65|18251.54|18131.54|10
1622756800000|2021-06-03 21:46:40|18255.61|18135.61|18260.87|18140.87|18260.87|18140.87|18255.61|18135.61|10
1622756810000|2021-06-03 21:46:50|18259.83|18139.83|18260.24|18140.24|18260.81|18140.81|18259.44|18139.44|9
1622756820000|2021-06-03 21:47:00|18260.25|18140.25|18256.71|18136.71|18260.25|18140.25|18256.71|18136.71|10
1622756830000|2021-06-03 21:47:10|18256.46|18136.46|18253.93|18133.93|18256.46|18136.46|18253.7|18133.7|10
1622756840000|2021-06-03 21:47:20|18253.95|18133.95|18252.92|18132.92|18254.04|18134.04|18252.83|18132.83|10
1622756850000|2021-06-03 21:47:30|18252.91|18132.91|18256.75|18136.75|18256.75|18136.75|18252.91|18132.91|10
1622756860000|2021-06-03 21:47:40|18256.63|18136.63|18258.91|18138.91|18258.91|18138.91|18256.63|18136.63|10
1622756870000|2021-06-03 21:47:50|18258.71|18138.71|18260.44|18140.44|18260.44|18140.44|18258.36|18138.36|10
1622756880000|2021-06-03 21:48:00|18263.26|18143.26|18261.75|18141.75|18264.33|18144.33|18261.75|18141.75|10
1622756890000|2021-06-03 21:48:10|18261.66|18141.66|18256.1|18136.1|18261.66|18141.66|18256.1|18136.1|10
1622756900000|2021-06-03 21:48:20|18256.04|18136.04|18251.65|18131.65|18256.04|18136.04|18249.97|18129.97|10
1622756910000|2021-06-03 21:48:30|18252.16|18132.16|18252.96|18132.96|18253.76|18133.76|18252.16|18132.16|10
1622756920000|2021-06-03 21:48:40|18252.84|18132.84|18251.08|18131.08|18252.84|18132.84|18250.16|18130.16|10
1622756930000|2021-06-03 21:48:50|18251.44|18131.44|18250.47|18130.47|18251.44|18131.44|18250.47|18130.47|9
1622756940000|2021-06-03 21:49:00|18249.08|18129.08|18250.11|18130.11|18250.11|18130.11|18248.12|18128.12|9
1622756950000|2021-06-03 21:49:10|18249.74|18129.74|18250.12|18130.12|18250.74|18130.74|18249.36|18129.36|10
1622756960000|2021-06-03 21:49:20|18250.46|18130.46|18252.61|18132.61|18252.61|18132.61|18250.46|18130.46|10
1622756970000|2021-06-03 21:49:30|18253.59|18133.59|18258.39|18138.39|18258.39|18138.39|18253.39|18133.39|10
1622756980000|2021-06-03 21:49:40|18261.04|18141.04|18264.68|18144.68|18265.11|18145.11|18261.01|18141.01|9
1622756990000|2021-06-03 21:49:50|18264.57|18144.57|18263.91|18143.91|18264.57|18144.57|18263.81|18143.81|10
1622757000000|2021-06-03 21:50:00|18264.66|18144.66|18262.77|18142.77|18264.66|18144.66|18262.05|18142.05|10
1622757010000|2021-06-03 21:50:10|18262.07|18142.07|18258.37|18138.37|18262.07|18142.07|18257.74|18137.74|10
1622757020000|2021-06-03 21:50:20|18257.68|18137.68|18255.28|18135.28|18257.68|18137.68|18253.71|18133.71|10
1622757030000|2021-06-03 21:50:30|18256.54|18136.54|18257.96|18137.96|18258.48|18138.48|18256.04|18136.04|10
1622757040000|2021-06-03 21:50:40|18257.55|18137.55|18256.17|18136.17|18257.91|18137.91|18256.17|18136.17|10
1622757050000|2021-06-03 21:50:50|18254.93|18134.93|18251.97|18131.97|18254.93|18134.93|18251.97|18131.97|10
1622757060000|2021-06-03 21:51:00|18252.03|18132.03|18249.59|18129.59|18252.03|18132.03|18249.59|18129.59|9
1622757070000|2021-06-03 21:51:10|18250.09|18130.09|18247.05|18127.05|18250.64|18130.64|18247.05|18127.05|10
1622757080000|2021-06-03 21:51:20|18246.44|18126.44|18243.35|18123.35|18246.44|18126.44|18242.87|18122.87|10
1622757090000|2021-06-03 21:51:30|18242.68|18122.68|18240.96|18120.96|18242.84|18122.84|18240.96|18120.96|10
1622757100000|2021-06-03 21:51:40|18241.07|18121.07|18239.01|18119.01|18241.31|18121.31|18239.01|18119.01|10
1622757110000|2021-06-03 21:51:50|18239.05|18119.05|18235.56|18115.56|18239.05|18119.05|18235.3|18115.3|10
1622757120000|2021-06-03 21:52:00|18235.26|18115.26|18234.98|18114.98|18235.75|18115.75|18234.98|18114.98|10
1622757130000|2021-06-03 21:52:10|18235.02|18115.02|18233.1|18113.1|18235.02|18115.02|18232.62|18112.62|10
1622757140000|2021-06-03 21:52:20|18233.42|18113.42|18232.71|18112.71|18234.8|18114.8|18232.34|18112.34|10
1622757150000|2021-06-03 21:52:30|18232.72|18112.72|18232.53|18112.53|18232.72|18112.72|18232.17|18112.17|10
1622757160000|2021-06-03 21:52:40|18232.25|18112.25|18230.75|18110.75|18232.26|18112.26|18230.58|18110.58|10
1622757170000|2021-06-03 21:52:50|18230.58|18110.58|18228.57|18108.57|18230.58|18110.58|18228.57|18108.57|10
1622757180000|2021-06-03 21:53:00|18228.87|18108.87|18224.65|18104.65|18228.87|18108.87|18224.65|18104.65|10
1622757190000|2021-06-03 21:53:10|18224.38|18104.38|18223.95|18103.95|18225.29|18105.29|18223.71|18103.71|10
1622757200000|2021-06-03 21:53:20|18222.55|18102.55|18230.03|18110.03|18230.03|18110.03|18222.55|18102.55|10
1622757210000|2021-06-03 21:53:30|18231.51|18111.51|18229.57|18109.57|18231.83|18111.83|18229.33|18109.33|10
1622757220000|2021-06-03 21:53:40|18229.18|18109.18|18227.21|18107.21|18229.18|18109.18|18226.67|18106.67|10
1622757230000|2021-06-03 21:53:50|18226.87|18106.87|18224.49|18104.49|18226.89|18106.89|18224.49|18104.49|10
1622757240000|2021-06-03 21:54:00|18224.62|18104.62|18223.16|18103.16|18224.62|18104.62|18222.87|18102.87|10
1622757250000|2021-06-03 21:54:10|18223.78|18103.78|18226.29|18106.29|18226.7|18106.7|18223.18|18103.18|10
1622757260000|2021-06-03 21:54:20|18226.47|18106.47|18228.12|18108.12|18228.48|18108.48|18226.47|18106.47|8
1622757270000|2021-06-03 21:54:30|18228.02|18108.02|18227.59|18107.59|18228.73|18108.73|18227.13|18107.13|9
1622757280000|2021-06-03 21:54:40|18228.31|18108.31|18230.97|18110.97|18231.47|18111.47|18227.96|18107.96|10
1622757290000|2021-06-03 21:54:50|18232.1|18112.1|18232.23|18112.23|18234.02|18114.02|18231.72|18111.72|10
1622757300000|2021-06-03 21:55:00|18232.07|18112.07|18228.17|18108.17|18232.07|18112.07|18228.01|18108.01|10
1622757310000|2021-06-03 21:55:10|18227.57|18107.57|18224.25|18104.25|18227.57|18107.57|18224.24|18104.24|9
1622757320000|2021-06-03 21:55:20|18224.33|18104.33|18226.17|18106.17|18226.17|18106.17|18224.33|18104.33|9
1622757330000|2021-06-03 21:55:30|18226.13|18106.13|18227.13|18107.13|18227.52|18107.52|18226.01|18106.01|10
1622757340000|2021-06-03 21:55:40|18227.6|18107.6|18227.07|18107.07|18227.6|18107.6|18226.49|18106.49|10
1622757350000|2021-06-03 21:55:50|18227.95|18107.95|18225.91|18105.91|18227.95|18107.95|18225.91|18105.91|10
1622757360000|2021-06-03 21:56:00|18226.25|18106.25|18228.1|18108.1|18228.23|18108.23|18226.09|18106.09|9
1622757370000|2021-06-03 21:56:10|18227.72|18107.72|18227.1|18107.1|18228.34|18108.34|18227.1|18107.1|10
1622757380000|2021-06-03 21:56:20|18227.23|18107.23|18230.8|18110.8|18230.8|18110.8|18227.12|18107.12|9
1622757390000|2021-06-03 21:56:30|18231.48|18111.48|18234.03|18114.03|18234.49|18114.49|18231.24|18111.24|10
1622757400000|2021-06-03 21:56:40|18234.77|18114.77|18233.38|18113.38|18235.98|18115.98|18233.38|18113.38|10
1622757410000|2021-06-03 21:56:50|18234.16|18114.16|18235.54|18115.54|18235.54|18115.54|18233.41|18113.41|10
1622757420000|2021-06-03 21:57:00|18236.11|18116.11|18240.41|18120.41|18240.41|18120.41|18236.11|18116.11|10
1622757430000|2021-06-03 21:57:10|18240.46|18120.46|18241.45|18121.45|18241.63|18121.63|18240.19|18120.19|10
1622757440000|2021-06-03 21:57:20|18241.8|18121.8|18239.26|18119.26|18241.8|18121.8|18239.26|18119.26|10
1622757450000|2021-06-03 21:57:30|18239.85|18119.85|18235.29|18115.29|18239.85|18119.85|18235.11|18115.11|10
1622757460000|2021-06-03 21:57:40|18235.68|18115.68|18236.1|18116.1|18236.17|18116.17|18234.69|18114.69|10
1622757470000|2021-06-03 21:57:50|18236.11|18116.11|18236.29|18116.29|18236.29|18116.29|18235.59|18115.59|9
1622757480000|2021-06-03 21:58:00|18236.14|18116.14|18239.79|18119.79|18239.79|18119.79|18235.74|18115.74|10
1622757490000|2021-06-03 21:58:10|18240.13|18120.13|18242.28|18122.28|18242.35|18122.35|18240.13|18120.13|10
1622757500000|2021-06-03 21:58:20|18242.4|18122.4|18241.5|18121.5|18243.71|18123.71|18241.5|18121.5|10
1622757510000|2021-06-03 21:58:30|18241.51|18121.51|18241.27|18121.27|18241.9|18121.9|18241.27|18121.27|10
1622757520000|2021-06-03 21:58:40|18241.52|18121.52|18242.28|18122.28|18242.28|18122.28|18240.96|18120.96|8
1622757530000|2021-06-03 21:58:50|18242.33|18122.33|18242.08|18122.08|18242.51|18122.51|18241.5|18121.5|10
1622757540000|2021-06-03 21:59:00|18241.87|18121.87|18242.75|18122.75|18242.75|18122.75|18241.63|18121.63|9
1622757550000|2021-06-03 21:59:10|18242.62|18122.62|18241.78|18121.78|18243.18|18123.18|18241.78|18121.78|10
1622757560000|2021-06-03 21:59:20|18241.8|18121.8|18240.96|18120.96|18241.8|18121.8|18240.62|18120.62|10
1622757570000|2021-06-03 21:59:30|18240.98|18120.98|18240.1|18120.1|18241.29|18121.29|18239.98|18119.98|10
1622757580000|2021-06-03 21:59:40|18240.13|18120.13|18241.95|18121.95|18241.97|18121.97|18240.13|18120.13|9
1622757590000|2021-06-03 21:59:50|18242.08|18122.08|18239.69|18119.69|18242.08|18122.08|18239.69|18119.69|10
1622757600000|2021-06-03 22:00:00|18239.67|18119.67|18236.01|18116.01|18239.67|18119.67|18235.35|18115.35|10
1622757610000|2021-06-03 22:00:10|18235.4|18115.4|18231.92|18111.92|18235.4|18115.4|18231.92|18111.92|9
1622757620000|2021-06-03 22:00:20|18232.16|18112.16|18228.73|18108.73|18232.16|18112.16|18228.73|18108.73|10
1622757630000|2021-06-03 22:00:30|18228.42|18108.42|18228.44|18108.44|18229.85|18109.85|18228.42|18108.42|10
1622757640000|2021-06-03 22:00:40|18228.97|18108.97|18229.61|18109.61|18229.92|18109.92|18228.93|18108.93|9
1622757650000|2021-06-03 22:00:50|18230.3|18110.3|18226.04|18106.04|18230.38|18110.38|18226.04|18106.04|10
1622757660000|2021-06-03 22:01:00|18226.23|18106.23|18226.22|18106.22|18226.96|18106.96|18226.04|18106.04|10
1622757670000|2021-06-03 22:01:10|18226.28|18106.28|18224.75|18104.75|18226.3|18106.3|18224.73|18104.73|10
1622757680000|2021-06-03 22:01:20|18224.59|18104.59|18225.87|18105.87|18225.87|18105.87|18224.46|18104.46|10
1622757690000|2021-06-03 22:01:30|18225.84|18105.84|18229.51|18109.51|18229.51|18109.51|18225.84|18105.84|10
1622757700000|2021-06-03 22:01:40|18229.37|18109.37|18230.49|18110.49|18230.98|18110.98|18229.37|18109.37|10
1622757710000|2021-06-03 22:01:50|18230.98|18110.98|18228.96|18108.96|18230.98|18110.98|18228.96|18108.96|10
1622757720000|2021-06-03 22:02:00|18228.72|18108.72|18229.48|18109.48|18229.48|18109.48|18227.49|18107.49|10
1622757730000|2021-06-03 22:02:10|18229.52|18109.52|18228.04|18108.04|18230.21|18110.21|18227.77|18107.77|9
1622757740000|2021-06-03 22:02:20|18227.76|18107.76|18226.43|18106.43|18227.76|18107.76|18226.26|18106.26|10
1622757750000|2021-06-03 22:02:30|18226.13|18106.13|18224.09|18104.09|18226.13|18106.13|18224.09|18104.09|9
1622757760000|2021-06-03 22:02:40|18224.2|18104.2|18225.07|18105.07|18225.28|18105.28|18223.76|18103.76|10
1622757770000|2021-06-03 22:02:50|18224.92|18104.92|18224.18|18104.18|18224.98|18104.98|18224.18|18104.18|10
1622757780000|2021-06-03 22:03:00|18223.94|18103.94|18222.88|18102.88|18223.95|18103.95|18222.88|18102.88|10
1622757790000|2021-06-03 22:03:10|18223.58|18103.58|18219.26|18099.26|18223.8|18103.8|18219.26|18099.26|10
1622757800000|2021-06-03 22:03:20|18219.06|18099.06|18216.98|18096.98|18219.06|18099.06|18216.98|18096.98|10
1622757810000|2021-06-03 22:03:30|18216.02|18096.02|18213.76|18093.76|18216.17|18096.17|18213.76|18093.76|10
1622757820000|2021-06-03 22:03:40|18213.77|18093.77|18212.93|18092.93|18213.78|18093.78|18212.93|18092.93|9
1622757830000|2021-06-03 22:03:50|18212.9|18092.9|18213.28|18093.28|18213.46|18093.46|18212.12|18092.12|8
1622757840000|2021-06-03 22:04:00|18213.42|18093.42|18219.69|18099.69|18219.69|18099.69|18213.28|18093.28|10
1622757850000|2021-06-03 22:04:10|18220.14|18100.14|18224.4|18104.4|18224.4|18104.4|18220.05|18100.05|10
1622757860000|2021-06-03 22:04:20|18224.64|18104.64|18226.88|18106.88|18227.09|18107.09|18223.58|18103.58|10
1622757870000|2021-06-03 22:04:30|18226.67|18106.67|18229.78|18109.78|18229.78|18109.78|18226.67|18106.67|9
1622757880000|2021-06-03 22:04:40|18230.17|18110.17|18240|18120|18240|18120|18230.17|18110.17|9
1622757890000|2021-06-03 22:04:50|18240.98|18120.98|18244.99|18124.99|18244.99|18124.99|18240.98|18120.98|10
1622757900000|2021-06-03 22:05:00|18245.37|18125.37|18252.32|18132.32|18252.32|18132.32|18245.37|18125.37|10
1622757910000|2021-06-03 22:05:10|18252.23|18132.23|18249.57|18129.57|18252.32|18132.32|18249.57|18129.57|10
1622757920000|2021-06-03 22:05:20|18250.94|18130.94|18249.3|18129.3|18250.94|18130.94|18249.1|18129.1|10
1622757930000|2021-06-03 22:05:30|18249.26|18129.26|18247.41|18127.41|18249.71|18129.71|18247.41|18127.41|10
1622757940000|2021-06-03 22:05:40|18247.46|18127.46|18244.76|18124.76|18247.46|18127.46|18243.39|18123.39|10
1622757950000|2021-06-03 22:05:50|18243.9|18123.9|18242.88|18122.88|18243.9|18123.9|18242.22|18122.22|10
1622757960000|2021-06-03 22:06:00|18242.83|18122.83|18235.28|18115.28|18242.83|18122.83|18235.28|18115.28|10
1622757970000|2021-06-03 22:06:10|18235.37|18115.37|18232.48|18112.48|18235.37|18115.37|18232.48|18112.48|10
1622757980000|2021-06-03 22:06:20|18232.79|18112.79|18236.5|18116.5|18236.5|18116.5|18231.78|18111.78|10
1622757990000|2021-06-03 22:06:30|18236.99|18116.99|18238.69|18118.69|18239.07|18119.07|18236.99|18116.99|10
1622758000000|2021-06-03 22:06:40|18238.84|18118.84|18233.91|18113.91|18238.84|18118.84|18233.16|18113.16|10
1622758010000|2021-06-03 22:06:50|18233.15|18113.15|18230.78|18110.78|18233.88|18113.88|18229.03|18109.03|10
1622758020000|2021-06-03 22:07:00|18230.75|18110.75|18233.2|18113.2|18233.48|18113.48|18230.51|18110.51|10
1622758030000|2021-06-03 22:07:10|18232.58|18112.58|18231.63|18111.63|18232.97|18112.97|18231.17|18111.17|9
1622758040000|2021-06-03 22:07:20|18231.25|18111.25|18231.6|18111.6|18231.6|18111.6|18230.62|18110.62|9
1622758050000|2021-06-03 22:07:30|18230.53|18110.53|18230.41|18110.41|18231.79|18111.79|18230.41|18110.41|10
1622758060000|2021-06-03 22:07:40|18230.29|18110.29|18229.85|18109.85|18230.29|18110.29|18229.02|18109.02|10
1622758070000|2021-06-03 22:07:50|18230.05|18110.05|18229.85|18109.85|18231.22|18111.22|18227.78|18107.78|9
1622758080000|2021-06-03 22:08:00|18229.76|18109.76|18230.64|18110.64|18230.81|18110.81|18228.35|18108.35|10
1622758090000|2021-06-03 22:08:10|18231.52|18111.52|18241.8|18121.8|18241.8|18121.8|18231.52|18111.52|10
1622758100000|2021-06-03 22:08:20|18242|18122|18242.9|18122.9|18242.95|18122.95|18241.66|18121.66|10
1622758110000|2021-06-03 22:08:30|18243.16|18123.16|18246.14|18126.14|18246.14|18126.14|18243.16|18123.16|8
1622758120000|2021-06-03 22:08:40|18245.78|18125.78|18246.86|18126.86|18247.73|18127.73|18245.4|18125.4|9
1622758130000|2021-06-03 22:08:50|18247.31|18127.31|18246.43|18126.43|18248.09|18128.09|18246.43|18126.43|10
1622758140000|2021-06-03 22:09:00|18246.92|18126.92|18248.25|18128.25|18248.66|18128.66|18246.86|18126.86|10
1622758150000|2021-06-03 22:09:10|18248.44|18128.44|18252.13|18132.13|18252.34|18132.34|18248.24|18128.24|10
1622758160000|2021-06-03 22:09:20|18252.45|18132.45|18256.12|18136.12|18256.49|18136.49|18252.45|18132.45|10
1622758170000|2021-06-03 22:09:30|18257.15|18137.15|18262.52|18142.52|18263.07|18143.07|18257.15|18137.15|10
1622758180000|2021-06-03 22:09:40|18262.68|18142.68|18268.46|18148.46|18268.46|18148.46|18262.68|18142.68|10
1622758190000|2021-06-03 22:09:50|18272.54|18152.54|18280.29|18160.29|18280.29|18160.29|18272.54|18152.54|10
1622758200000|2021-06-03 22:10:00|18282.32|18162.32|18293.83|18173.83|18293.87|18173.87|18282.32|18162.32|10
1622758210000|2021-06-03 22:10:10|18293.42|18173.42|18291.56|18171.56|18293.42|18173.42|18289.87|18169.87|10
1622758220000|2021-06-03 22:10:20|18291.37|18171.37|18292.48|18172.48|18292.85|18172.85|18291.37|18171.37|10
1622758230000|2021-06-03 22:10:30|18292.89|18172.89|18295.67|18175.67|18295.67|18175.67|18292.89|18172.89|10
1622758240000|2021-06-03 22:10:40|18294.75|18174.75|18288.74|18168.74|18294.75|18174.75|18288.74|18168.74|10
1622758250000|2021-06-03 22:10:50|18289.28|18169.28|18286.19|18166.19|18289.28|18169.28|18285.43|18165.43|10
1622758260000|2021-06-03 22:11:00|18285.8|18165.8|18284.04|18164.04|18286.66|18166.66|18283.5|18163.5|10
1622758270000|2021-06-03 22:11:10|18284.27|18164.27|18285.16|18165.16|18285.16|18165.16|18282.78|18162.78|10
1622758280000|2021-06-03 22:11:20|18286.01|18166.01|18296.93|18176.93|18296.93|18176.93|18286.01|18166.01|10
1622758290000|2021-06-03 22:11:30|18297.76|18177.76|18304.64|18184.64|18304.64|18184.64|18297.76|18177.76|10
1622758300000|2021-06-03 22:11:40|18305.61|18185.61|18313.9|18193.9|18313.9|18193.9|18305.61|18185.61|10
1622758310000|2021-06-03 22:11:50|18315.03|18195.03|18317.27|18197.27|18317.87|18197.87|18314.8|18194.8|10
1622758320000|2021-06-03 22:12:00|18317.85|18197.85|18318.66|18198.66|18318.66|18198.66|18317.69|18197.69|10
1622758330000|2021-06-03 22:12:10|18320.18|18200.18|18324.11|18204.11|18324.11|18204.11|18320.18|18200.18|10
1622758340000|2021-06-03 22:12:20|18322.95|18202.95|18318.52|18198.52|18322.95|18202.95|18318.22|18198.22|9
1622758350000|2021-06-03 22:12:30|18318.85|18198.85|18325.04|18205.04|18325.26|18205.26|18318.85|18198.85|10
1622758360000|2021-06-03 22:12:40|18325.37|18205.37|18331.36|18211.36|18331.36|18211.36|18325.37|18205.37|10
1622758370000|2021-06-03 22:12:50|18332.14|18212.14|18332.03|18212.03|18332.69|18212.69|18331.14|18211.14|10
1622758380000|2021-06-03 22:13:00|18332.11|18212.11|18333.66|18213.66|18333.66|18213.66|18331.47|18211.47|9
1622758390000|2021-06-03 22:13:10|18333.52|18213.52|18339.48|18219.48|18339.48|18219.48|18333.52|18213.52|10
1622758400000|2021-06-03 22:13:20|18339.15|18219.15|18329.31|18209.31|18339.54|18219.54|18329.31|18209.31|9
1622758410000|2021-06-03 22:13:30|18329.22|18209.22|18329.57|18209.57|18330.49|18210.49|18328.04|18208.04|10
1622758420000|2021-06-03 22:13:40|18329.3|18209.3|18325.47|18205.47|18329.57|18209.57|18325.47|18205.47|10
1622758430000|2021-06-03 22:13:50|18325.7|18205.7|18325.76|18205.76|18326.01|18206.01|18324.07|18204.07|10
1622758440000|2021-06-03 22:14:00|18326.23|18206.23|18332|18212|18332.02|18212.02|18325.98|18205.98|10
1622758450000|2021-06-03 22:14:10|18332.42|18212.42|18334.3|18214.3|18334.3|18214.3|18332.17|18212.17|9
1622758460000|2021-06-03 22:14:20|18334.53|18214.53|18334.14|18214.14|18334.57|18214.57|18333.91|18213.91|10
1622758470000|2021-06-03 22:14:30|18334.1|18214.1|18332.89|18212.89|18334.1|18214.1|18332.89|18212.89|10
1622758480000|2021-06-03 22:14:40|18332.81|18212.81|18334.88|18214.88|18334.88|18214.88|18332.2|18212.2|10
1622758490000|2021-06-03 22:14:50|18335.13|18215.13|18335.91|18215.91|18336.11|18216.11|18334.58|18214.58|10
1622758500000|2021-06-03 22:15:00|18336.03|18216.03|18338.39|18218.39|18338.39|18218.39|18336.03|18216.03|10
1622758510000|2021-06-03 22:15:10|18339.29|18219.29|18347.91|18227.91|18348.11|18228.11|18339.29|18219.29|10
1622758520000|2021-06-03 22:15:20|18348.49|18228.49|18340.68|18220.68|18348.49|18228.49|18340.68|18220.68|9
1622758530000|2021-06-03 22:15:30|18341.54|18221.54|18340.85|18220.85|18341.54|18221.54|18339.99|18219.99|10
1622758540000|2021-06-03 22:15:40|18340.64|18220.64|18342.17|18222.17|18342.17|18222.17|18340.64|18220.64|9
1622758550000|2021-06-03 22:15:50|18342.03|18222.03|18343.83|18223.83|18343.83|18223.83|18341.74|18221.74|10
1622758560000|2021-06-03 22:16:00|18344.7|18224.7|18343.82|18223.82|18345.11|18225.11|18343.82|18223.82|10
1622758570000|2021-06-03 22:16:10|18343.66|18223.66|18351.57|18231.57|18352.16|18232.16|18343.66|18223.66|10
1622758580000|2021-06-03 22:16:20|18351.74|18231.74|18356.01|18236.01|18356.01|18236.01|18351.74|18231.74|10
1622758590000|2021-06-03 22:16:30|18356.34|18236.34|18356|18236|18356.34|18236.34|18354.41|18234.41|10
1622758600000|2021-06-03 22:16:40|18355.44|18235.44|18356.97|18236.97|18357.57|18237.57|18355.44|18235.44|10
1622758610000|2021-06-03 22:16:50|18357.38|18237.38|18359.17|18239.17|18359.17|18239.17|18357.38|18237.38|10
1622758620000|2021-06-03 22:17:00|18358.57|18238.57|18357.94|18237.94|18358.57|18238.57|18357.64|18237.64|10
1622758630000|2021-06-03 22:17:10|18357.48|18237.48|18355.33|18235.33|18357.7|18237.7|18355.33|18235.33|10
1622758640000|2021-06-03 22:17:20|18355.35|18235.35|18357.35|18237.35|18357.35|18237.35|18355.35|18235.35|10
1622758650000|2021-06-03 22:17:30|18357.38|18237.38|18355.8|18235.8|18357.65|18237.65|18355.62|18235.62|10
1622758660000|2021-06-03 22:17:40|18354.73|18234.73|18354.21|18234.21|18355.84|18235.84|18354.21|18234.21|10
1622758670000|2021-06-03 22:17:50|18354.16|18234.16|18356.05|18236.05|18356.05|18236.05|18354.16|18234.16|10
1622758680000|2021-06-03 22:18:00|18356.15|18236.15|18356.21|18236.21|18356.21|18236.21|18355.43|18235.43|10
1622758690000|2021-06-03 22:18:10|18356.23|18236.23|18357.79|18237.79|18357.79|18237.79|18356.23|18236.23|9
1622758700000|2021-06-03 22:18:20|18357.45|18237.45|18362.48|18242.48|18362.64|18242.64|18357.45|18237.45|10
1622758710000|2021-06-03 22:18:30|18362.42|18242.42|18361.99|18241.99|18362.89|18242.89|18361.97|18241.97|9
1622758720000|2021-06-03 22:18:40|18362.2|18242.2|18362.05|18242.05|18362.41|18242.41|18361.6|18241.6|10
1622758730000|2021-06-03 22:18:50|18361.69|18241.69|18367.61|18247.61|18367.61|18247.61|18361.69|18241.69|10
1622758740000|2021-06-03 22:19:00|18367.35|18247.35|18362.57|18242.57|18367.39|18247.39|18362.57|18242.57|10
1622758750000|2021-06-03 22:19:10|18361.86|18241.86|18360.99|18240.99|18361.86|18241.86|18360.24|18240.24|10
1622758760000|2021-06-03 22:19:20|18360.94|18240.94|18361.79|18241.79|18361.79|18241.79|18360.94|18240.94|7
1622758770000|2021-06-03 22:19:30|18361.81|18241.81|18367.25|18247.25|18367.25|18247.25|18361.81|18241.81|10
1622758780000|2021-06-03 22:19:40|18367.22|18247.22|18368.98|18248.98|18368.98|18248.98|18366.82|18246.82|10
1622758790000|2021-06-03 22:19:50|18369.61|18249.61|18373.11|18253.11|18373.14|18253.14|18369.61|18249.61|10
1622758800000|2021-06-03 22:20:00|18373.6|18253.6|18374.61|18254.61|18374.9|18254.9|18373.38|18253.38|10
1622758810000|2021-06-03 22:20:10|18375.47|18255.47|18373.86|18253.86|18375.57|18255.57|18373.48|18253.48|10
1622758820000|2021-06-03 22:20:20|18374.07|18254.07|18375.12|18255.12|18375.56|18255.56|18373.79|18253.79|9
1622758830000|2021-06-03 22:20:30|18375.01|18255.01|18373.64|18253.64|18375.14|18255.14|18373.64|18253.64|10
1622758840000|2021-06-03 22:20:40|18373.4|18253.4|18364.19|18244.19|18373.4|18253.4|18364.19|18244.19|10
1622758850000|2021-06-03 22:20:50|18362.17|18242.17|18359.5|18239.5|18362.17|18242.17|18359.5|18239.5|10
1622758860000|2021-06-03 22:21:00|18360.06|18240.06|18358.11|18238.11|18360.06|18240.06|18358.1|18238.1|10
1622758870000|2021-06-03 22:21:10|18358.07|18238.07|18358.22|18238.22|18358.9|18238.9|18357.96|18237.96|10
1622758880000|2021-06-03 22:21:20|18357.06|18237.06|18353.52|18233.52|18357.06|18237.06|18353.52|18233.52|10
1622758890000|2021-06-03 22:21:30|18353.56|18233.56|18354.24|18234.24|18354.7|18234.7|18353.37|18233.37|9
1622758900000|2021-06-03 22:21:40|18352.81|18232.81|18348.31|18228.31|18352.81|18232.81|18348.31|18228.31|10
1622758910000|2021-06-03 22:21:50|18348.1|18228.1|18345.28|18225.28|18348.2|18228.2|18344.96|18224.96|9
1622758920000|2021-06-03 22:22:00|18344.91|18224.91|18344.73|18224.73|18345.55|18225.55|18343.71|18223.71|10
1622758930000|2021-06-03 22:22:10|18344.99|18224.99|18344.87|18224.87|18345.37|18225.37|18344.38|18224.38|9
1622758940000|2021-06-03 22:22:20|18344.95|18224.95|18348.04|18228.04|18348.04|18228.04|18344.91|18224.91|10
1622758950000|2021-06-03 22:22:30|18347.6|18227.6|18347.28|18227.28|18348.64|18228.64|18347.28|18227.28|10
1622758960000|2021-06-03 22:22:40|18346.71|18226.71|18344.99|18224.99|18346.71|18226.71|18344.98|18224.98|10
1622758970000|2021-06-03 22:22:50|18344.83|18224.83|18343.69|18223.69|18344.9|18224.9|18343.33|18223.33|10
1622758980000|2021-06-03 22:23:00|18344.55|18224.55|18343.49|18223.49|18344.55|18224.55|18342.41|18222.41|10
1622758990000|2021-06-03 22:23:10|18345.66|18225.66|18339.15|18219.15|18345.66|18225.66|18338.63|18218.63|10
1622759000000|2021-06-03 22:23:20|18339.34|18219.34|18336.76|18216.76|18339.34|18219.34|18336.76|18216.76|10
1622759010000|2021-06-03 22:23:30|18336.62|18216.62|18336.62|18216.62|18337.13|18217.13|18336.2|18216.2|10
1622759020000|2021-06-03 22:23:40|18335.59|18215.59|18332.52|18212.52|18335.59|18215.59|18332.32|18212.32|10
1622759030000|2021-06-03 22:23:50|18332.77|18212.77|18327.2|18207.2|18332.99|18212.99|18326.99|18206.99|10
1622759040000|2021-06-03 22:24:00|18326.43|18206.43|18320.91|18200.91|18326.43|18206.43|18319.9|18199.9|10
1622759050000|2021-06-03 22:24:10|18320.29|18200.29|18317.58|18197.58|18320.29|18200.29|18317.58|18197.58|8
1622759060000|2021-06-03 22:24:20|18317.08|18197.08|18318.17|18198.17|18318.17|18198.17|18316.1|18196.1|10
1622759070000|2021-06-03 22:24:30|18317.92|18197.92|18319.2|18199.2|18320|18200|18317.42|18197.42|10
1622759080000|2021-06-03 22:24:40|18320.91|18200.91|18326.12|18206.12|18326.12|18206.12|18320.91|18200.91|10
1622759090000|2021-06-03 22:24:50|18326.32|18206.32|18326.23|18206.23|18326.32|18206.32|18325.57|18205.57|10
1622759100000|2021-06-03 22:25:00|18326.26|18206.26|18326.14|18206.14|18326.35|18206.35|18325.76|18205.76|9
1622759110000|2021-06-03 22:25:10|18326.07|18206.07|18324.27|18204.27|18326.83|18206.83|18324.27|18204.27|10
1622759120000|2021-06-03 22:25:20|18323.28|18203.28|18320.72|18200.72|18323.28|18203.28|18319.76|18199.76|10
1622759130000|2021-06-03 22:25:30|18320.69|18200.69|18318.64|18198.64|18322.46|18202.46|18318.64|18198.64|9
1622759140000|2021-06-03 22:25:40|18319.06|18199.06|18318.6|18198.6|18319.35|18199.35|18317.96|18197.96|10
1622759150000|2021-06-03 22:25:50|18319.37|18199.37|18319.07|18199.07|18319.39|18199.39|18318.96|18198.96|9
1622759160000|2021-06-03 22:26:00|18318.3|18198.3|18318.49|18198.49|18319.1|18199.1|18318.3|18198.3|10
1622759170000|2021-06-03 22:26:10|18318.56|18198.56|18322.27|18202.27|18322.27|18202.27|18318.56|18198.56|10
1622759180000|2021-06-03 22:26:20|18323.08|18203.08|18325.56|18205.56|18325.56|18205.56|18323.08|18203.08|10
1622759190000|2021-06-03 22:26:30|18325.36|18205.36|18329.51|18209.51|18329.72|18209.72|18325.36|18205.36|10
1622759200000|2021-06-03 22:26:40|18330.35|18210.35|18332.29|18212.29|18332.44|18212.44|18330.35|18210.35|9
1622759210000|2021-06-03 22:26:50|18333.09|18213.09|18334.61|18214.61|18334.61|18214.61|18332.45|18212.45|10
1622759220000|2021-06-03 22:27:00|18334.56|18214.56|18329.99|18209.99|18335.99|18215.99|18329.99|18209.99|10
1622759230000|2021-06-03 22:27:10|18329.71|18209.71|18330.18|18210.18|18330.78|18210.78|18328.44|18208.44|10
1622759240000|2021-06-03 22:27:20|18330.67|18210.67|18332.01|18212.01|18332.62|18212.62|18330.66|18210.66|10
1622759250000|2021-06-03 22:27:30|18331.56|18211.56|18323.36|18203.36|18331.56|18211.56|18323.36|18203.36|10
1622759260000|2021-06-03 22:27:40|18322.88|18202.88|18324.26|18204.26|18324.26|18204.26|18321.84|18201.84|10
1622759270000|2021-06-03 22:27:50|18325.02|18205.02|18325.95|18205.95|18326.32|18206.32|18324.91|18204.91|10
1622759280000|2021-06-03 22:28:00|18325.9|18205.9|18327.89|18207.89|18327.89|18207.89|18325.9|18205.9|9
1622759290000|2021-06-03 22:28:10|18327.3|18207.3|18328.82|18208.82|18328.82|18208.82|18327.3|18207.3|10
1622759300000|2021-06-03 22:28:20|18330.78|18210.78|18332.38|18212.38|18332.69|18212.69|18330.78|18210.78|10
1622759310000|2021-06-03 22:28:30|18332.22|18212.22|18333.02|18213.02|18333.7|18213.7|18332.22|18212.22|10
1622759320000|2021-06-03 22:28:40|18333.01|18213.01|18333.1|18213.1|18334.1|18214.1|18331.97|18211.97|10
1622759330000|2021-06-03 22:28:50|18333.62|18213.62|18332.95|18212.95|18333.62|18213.62|18332.43|18212.43|10
1622759340000|2021-06-03 22:29:00|18332.88|18212.88|18330.98|18210.98|18332.88|18212.88|18330.98|18210.98|10
1622759350000|2021-06-03 22:29:10|18330.42|18210.42|18329.87|18209.87|18330.6|18210.6|18329.87|18209.87|10
1622759360000|2021-06-03 22:29:20|18329.79|18209.79|18331.21|18211.21|18331.21|18211.21|18329.33|18209.33|9
1622759370000|2021-06-03 22:29:30|18331.3|18211.3|18334.09|18214.09|18335.47|18215.47|18331.3|18211.3|10
1622759380000|2021-06-03 22:29:40|18334.64|18214.64|18335.04|18215.04|18335.88|18215.88|18334.64|18214.64|10
1622759390000|2021-06-03 22:29:50|18335.37|18215.37|18341.37|18221.37|18341.78|18221.78|18335.37|18215.37|10
1622759400000|2021-06-03 22:30:00|18342.07|18222.07|18353.45|18233.45|18353.45|18233.45|18341.52|18221.52|10
1622759410000|2021-06-03 22:30:10|18352.22|18232.22|18347.33|18227.33|18352.22|18232.22|18346.86|18226.86|10
1622759420000|2021-06-03 22:30:20|18347.68|18227.68|18349.65|18229.65|18349.75|18229.75|18347.46|18227.46|10
1622759430000|2021-06-03 22:30:30|18349.58|18229.58|18351.31|18231.31|18352.17|18232.17|18349.58|18229.58|9
1622759440000|2021-06-03 22:30:40|18353.11|18233.11|18357.87|18237.87|18357.87|18237.87|18353.11|18233.11|10
1622759450000|2021-06-03 22:30:50|18357.78|18237.78|18356.55|18236.55|18357.81|18237.81|18355.84|18235.84|8
1622759460000|2021-06-03 22:31:00|18358.41|18238.41|18361.35|18241.35|18361.35|18241.35|18358.34|18238.34|10
1622759470000|2021-06-03 22:31:10|18360.73|18240.73|18366.88|18246.88|18366.88|18246.88|18360.73|18240.73|9
1622759480000|2021-06-03 22:31:20|18367.29|18247.29|18371.3|18251.3|18371.52|18251.52|18367.29|18247.29|10
1622759490000|2021-06-03 22:31:30|18373.02|18253.02|18376.05|18256.05|18376.21|18256.21|18372.98|18252.98|10
1622759500000|2021-06-03 22:31:40|18376.1|18256.1|18373.83|18253.83|18376.47|18256.47|18373.83|18253.83|10
1622759510000|2021-06-03 22:31:50|18372.94|18252.94|18369.65|18249.65|18373.19|18253.19|18369.49|18249.49|9
1622759520000|2021-06-03 22:32:00|18369.57|18249.57|18371.58|18251.58|18371.58|18251.58|18368.38|18248.38|10
1622759530000|2021-06-03 22:32:10|18371.41|18251.41|18368.75|18248.75|18371.41|18251.41|18368.75|18248.75|10
1622759540000|2021-06-03 22:32:20|18367.82|18247.82|18366.09|18246.09|18367.82|18247.82|18365.85|18245.85|8
1622759550000|2021-06-03 22:32:30|18366.69|18246.69|18368.25|18248.25|18368.33|18248.33|18366.69|18246.69|9
1622759560000|2021-06-03 22:32:40|18368.93|18248.93|18375.51|18255.51|18375.51|18255.51|18368.93|18248.93|10
1622759570000|2021-06-03 22:32:50|18375.74|18255.74|18375.35|18255.35|18376.07|18256.07|18374.94|18254.94|10
1622759580000|2021-06-03 22:33:00|18374.85|18254.85|18377.72|18257.72|18377.93|18257.93|18374.85|18254.85|10
1622759590000|2021-06-03 22:33:10|18377.02|18257.02|18377.48|18257.48|18377.77|18257.77|18376.39|18256.39|9
1622759600000|2021-06-03 22:33:20|18377.81|18257.81|18376.23|18256.23|18378.43|18258.43|18376.23|18256.23|10
1622759610000|2021-06-03 22:33:30|18376.08|18256.08|18378.9|18258.9|18381.21|18261.21|18376.08|18256.08|10
1622759620000|2021-06-03 22:33:40|18379.07|18259.07|18376.29|18256.29|18379.07|18259.07|18375.94|18255.94|10
1622759630000|2021-06-03 22:33:50|18376.43|18256.43|18374.63|18254.63|18377.17|18257.17|18374.63|18254.63|10
1622759640000|2021-06-03 22:34:00|18375.53|18255.53|18375.64|18255.64|18375.64|18255.64|18374.95|18254.95|10
1622759650000|2021-06-03 22:34:10|18376.67|18256.67|18379.44|18259.44|18379.98|18259.98|18376.13|18256.13|10
1622759660000|2021-06-03 22:34:20|18380.16|18260.16|18388.69|18268.69|18388.69|18268.69|18380.16|18260.16|10
1622759670000|2021-06-03 22:34:30|18389.17|18269.17|18396.28|18276.28|18396.55|18276.55|18389.17|18269.17|10
1622759680000|2021-06-03 22:34:40|18396.67|18276.67|18394.18|18274.18|18396.74|18276.74|18394.18|18274.18|9
1622759690000|2021-06-03 22:34:50|18394.1|18274.1|18392.32|18272.32|18394.1|18274.1|18391.68|18271.68|9
1622759700000|2021-06-03 22:35:00|18392.29|18272.29|18393.39|18273.39|18393.39|18273.39|18391.78|18271.78|10
1622759710000|2021-06-03 22:35:10|18394.47|18274.47|18393.25|18273.25|18394.94|18274.94|18393.25|18273.25|10
1622759720000|2021-06-03 22:35:20|18393.23|18273.23|18390.2|18270.2|18393.23|18273.23|18389.91|18269.91|10
1622759730000|2021-06-03 22:35:30|18390.23|18270.23|18387.11|18267.11|18390.86|18270.86|18387.09|18267.09|10
1622759740000|2021-06-03 22:35:40|18386.63|18266.63|18386.39|18266.39|18387.41|18267.41|18385.72|18265.72|10
1622759750000|2021-06-03 22:35:50|18386.33|18266.33|18380.76|18260.76|18386.33|18266.33|18380.45|18260.45|10
1622759760000|2021-06-03 22:36:00|18380.38|18260.38|18375.91|18255.91|18380.92|18260.92|18375.73|18255.73|10
1622759770000|2021-06-03 22:36:10|18375.53|18255.53|18370.98|18250.98|18375.53|18255.53|18370.34|18250.34|10
1622759780000|2021-06-03 22:36:20|18370.93|18250.93|18370.58|18250.58|18371.4|18251.4|18370.58|18250.58|10
1622759790000|2021-06-03 22:36:30|18369.97|18249.97|18369.42|18249.42|18370.08|18250.08|18369.19|18249.19|10
1622759800000|2021-06-03 22:36:40|18370.66|18250.66|18371.56|18251.56|18371.86|18251.86|18370.63|18250.63|10
1622759810000|2021-06-03 22:36:50|18371.34|18251.34|18373.63|18253.63|18373.63|18253.63|18371|18251|10
1622759820000|2021-06-03 22:37:00|18374.17|18254.17|18375.65|18255.65|18375.65|18255.65|18374.02|18254.02|9
1622759830000|2021-06-03 22:37:10|18375.39|18255.39|18373.85|18253.85|18375.74|18255.74|18373.85|18253.85|10
1622759840000|2021-06-03 22:37:20|18373.56|18253.56|18372.2|18252.2|18373.56|18253.56|18372.2|18252.2|10
1622759850000|2021-06-03 22:37:30|18372.21|18252.21|18371.42|18251.42|18372.21|18252.21|18370.59|18250.59|9
1622759860000|2021-06-03 22:37:40|18371.29|18251.29|18371.35|18251.35|18371.75|18251.75|18371.26|18251.26|10
1622759870000|2021-06-03 22:37:50|18370.74|18250.74|18368.93|18248.93|18371.24|18251.24|18368.78|18248.78|10
1622759880000|2021-06-03 22:38:00|18369.05|18249.05|18371.64|18251.64|18371.67|18251.67|18368.63|18248.63|10
1622759890000|2021-06-03 22:38:10|18371.55|18251.55|18373.37|18253.37|18373.37|18253.37|18371.55|18251.55|10
1622759900000|2021-06-03 22:38:20|18373.26|18253.26|18377.85|18257.85|18377.95|18257.95|18373.26|18253.26|10
1622759910000|2021-06-03 22:38:30|18378.1|18258.1|18379.1|18259.1|18379.86|18259.86|18377.25|18257.25|9
1622759920000|2021-06-03 22:38:40|18379.25|18259.25|18376.51|18256.51|18379.38|18259.38|18376.51|18256.51|10
1622759930000|2021-06-03 22:38:50|18377.03|18257.03|18380.22|18260.22|18380.6|18260.6|18377.03|18257.03|10
1622759940000|2021-06-03 22:39:00|18380.97|18260.97|18383|18263|18384.16|18264.16|18380.28|18260.28|10
1622759950000|2021-06-03 22:39:10|18383.31|18263.31|18384.04|18264.04|18384.97|18264.97|18383.31|18263.31|10
1622759960000|2021-06-03 22:39:20|18384.22|18264.22|18386.03|18266.03|18386.03|18266.03|18384.22|18264.22|9
1622759970000|2021-06-03 22:39:30|18386.62|18266.62|18387.22|18267.22|18387.31|18267.31|18386.62|18266.62|10
1622759980000|2021-06-03 22:39:40|18386.32|18266.32|18387.56|18267.56|18387.56|18267.56|18386.32|18266.32|9
1622759990000|2021-06-03 22:39:50|18388.18|18268.18|18388.22|18268.22|18388.72|18268.72|18387.51|18267.51|10
1622760000000|2021-06-03 22:40:00|18387.99|18267.99|18388.98|18268.98|18389.05|18269.05|18387.95|18267.95|10
1622760010000|2021-06-03 22:40:10|18388.47|18268.47|18386.43|18266.43|18388.94|18268.94|18386.43|18266.43|9
1622760020000|2021-06-03 22:40:20|18386.44|18266.44|18388.98|18268.98|18388.98|18268.98|18386.24|18266.24|10
1622760030000|2021-06-03 22:40:30|18389.96|18269.96|18392.38|18272.38|18392.38|18272.38|18389.96|18269.96|10
1622760040000|2021-06-03 22:40:40|18392.75|18272.75|18394.84|18274.84|18395.01|18275.01|18392.75|18272.75|10
1622760050000|2021-06-03 22:40:50|18396|18276|18394.91|18274.91|18396.43|18276.43|18394.91|18274.91|10
1622760060000|2021-06-03 22:41:00|18395.34|18275.34|18395.94|18275.94|18395.94|18275.94|18394.24|18274.24|10
1622760070000|2021-06-03 22:41:10|18396.9|18276.9|18395.48|18275.48|18396.99|18276.99|18395.48|18275.48|10
1622760080000|2021-06-03 22:41:20|18395.61|18275.61|18397.32|18277.32|18397.32|18277.32|18395.61|18275.61|10
1622760090000|2021-06-03 22:41:30|18397.77|18277.77|18397.38|18277.38|18398.64|18278.64|18397.38|18277.38|9
1622760100000|2021-06-03 22:41:40|18396.94|18276.94|18397.14|18277.14|18397.46|18277.46|18396.2|18276.2|10
1622760110000|2021-06-03 22:41:50|18395.91|18275.91|18397.8|18277.8|18397.8|18277.8|18395.28|18275.28|9
1622760120000|2021-06-03 22:42:00|18397.7|18277.7|18395.94|18275.94|18398.21|18278.21|18395.94|18275.94|10
1622760130000|2021-06-03 22:42:10|18395.65|18275.65|18387.35|18267.35|18395.65|18275.65|18387.35|18267.35|10
1622760140000|2021-06-03 22:42:20|18388.05|18268.05|18389.11|18269.11|18389.18|18269.18|18387.03|18267.03|10
1622760150000|2021-06-03 22:42:30|18388.97|18268.97|18388.02|18268.02|18388.97|18268.97|18387.14|18267.14|10
1622760160000|2021-06-03 22:42:40|18387.15|18267.15|18387.45|18267.45|18388.7|18268.7|18387.15|18267.15|10
1622760170000|2021-06-03 22:42:50|18387.46|18267.46|18387.24|18267.24|18388.41|18268.41|18387.14|18267.14|9
1622760180000|2021-06-03 22:43:00|18387.63|18267.63|18394.46|18274.46|18394.46|18274.46|18387.31|18267.31|10
1622760190000|2021-06-03 22:43:10|18394.6|18274.6|18396.52|18276.52|18396.54|18276.54|18394.6|18274.6|10
1622760200000|2021-06-03 22:43:20|18397.5|18277.5|18394.21|18274.21|18398.09|18278.09|18394.21|18274.21|10
1622760210000|2021-06-03 22:43:30|18394.65|18274.65|18393.07|18273.07|18394.93|18274.93|18392.72|18272.72|10
1622760220000|2021-06-03 22:43:40|18393.08|18273.08|18390.85|18270.85|18393.31|18273.31|18390.85|18270.85|10
1622760230000|2021-06-03 22:43:50|18391.11|18271.11|18391.28|18271.28|18391.4|18271.4|18391.03|18271.03|10
1622760240000|2021-06-03 22:44:00|18391.55|18271.55|18390.85|18270.85|18391.58|18271.58|18390.85|18270.85|10
1622760250000|2021-06-03 22:44:10|18390.41|18270.41|18384.93|18264.93|18390.41|18270.41|18384.93|18264.93|10
1622760260000|2021-06-03 22:44:20|18384.51|18264.51|18385.79|18265.79|18385.79|18265.79|18384.09|18264.09|9
1622760270000|2021-06-03 22:44:30|18385.5|18265.5|18388.45|18268.45|18388.45|18268.45|18385.49|18265.49|9
1622760280000|2021-06-03 22:44:40|18389.1|18269.1|18389.43|18269.43|18390.03|18270.03|18388.38|18268.38|10
1622760290000|2021-06-03 22:44:50|18389.23|18269.23|18390.82|18270.82|18391.14|18271.14|18389.07|18269.07|10
1622760300000|2021-06-03 22:45:00|18391.15|18271.15|18391.15|18271.15|18392.68|18272.68|18391.15|18271.15|10
1622760310000|2021-06-03 22:45:10|18389.92|18269.92|18386.74|18266.74|18389.92|18269.92|18386.61|18266.61|10
1622760320000|2021-06-03 22:45:20|18386.08|18266.08|18383.85|18263.85|18386.08|18266.08|18383.85|18263.85|10
1622760330000|2021-06-03 22:45:30|18383.59|18263.59|18380.14|18260.14|18383.59|18263.59|18380.14|18260.14|10
1622760340000|2021-06-03 22:45:40|18379.82|18259.82|18376.62|18256.62|18380.18|18260.18|18376.62|18256.62|10
1622760350000|2021-06-03 22:45:50|18376.64|18256.64|18375.15|18255.15|18376.64|18256.64|18375.12|18255.12|10
1622760360000|2021-06-03 22:46:00|18374.43|18254.43|18380.02|18260.02|18380.02|18260.02|18374.1|18254.1|10
1622760370000|2021-06-03 22:46:10|18380.48|18260.48|18380.79|18260.79|18381.93|18261.93|18380.48|18260.48|10
1622760380000|2021-06-03 22:46:20|18380.69|18260.69|18380.48|18260.48|18381.02|18261.02|18380.27|18260.27|10
1622760390000|2021-06-03 22:46:30|18380.19|18260.19|18380.1|18260.1|18380.64|18260.64|18379.5|18259.5|10
1622760400000|2021-06-03 22:46:40|18380.13|18260.13|18379.3|18259.3|18380.15|18260.15|18378.57|18258.57|10
1622760410000|2021-06-03 22:46:50|18378.23|18258.23|18378.55|18258.55|18378.55|18258.55|18377.33|18257.33|10
1622760420000|2021-06-03 22:47:00|18378.16|18258.16|18382.4|18262.4|18382.4|18262.4|18377.2|18257.2|10
1622760430000|2021-06-03 22:47:10|18382.59|18262.59|18385.42|18265.42|18385.82|18265.82|18382.59|18262.59|9
1622760440000|2021-06-03 22:47:20|18385.07|18265.07|18386.33|18266.33|18386.72|18266.72|18385.07|18265.07|10
1622760450000|2021-06-03 22:47:30|18385.7|18265.7|18385.54|18265.54|18386.21|18266.21|18385.49|18265.49|8
1622760460000|2021-06-03 22:47:40|18385.38|18265.38|18387.36|18267.36|18387.36|18267.36|18385.38|18265.38|10
1622760470000|2021-06-03 22:47:50|18386.89|18266.89|18386.9|18266.9|18387.01|18267.01|18386.47|18266.47|10
1622760480000|2021-06-03 22:48:00|18387.4|18267.4|18386.06|18266.06|18387.4|18267.4|18386.06|18266.06|10
1622760490000|2021-06-03 22:48:10|18386.02|18266.02|18385.35|18265.35|18386.3|18266.3|18385.05|18265.05|10
1622760500000|2021-06-03 22:48:20|18385.08|18265.08|18389.12|18269.12|18389.12|18269.12|18385.08|18265.08|10
1622760510000|2021-06-03 22:48:30|18389.71|18269.71|18391.11|18271.11|18391.24|18271.24|18389.71|18269.71|10
1622760520000|2021-06-03 22:48:40|18391.4|18271.4|18391.79|18271.79|18391.87|18271.87|18390.84|18270.84|10
1622760530000|2021-06-03 22:48:50|18391.99|18271.99|18390.22|18270.22|18391.99|18271.99|18388.86|18268.86|9
1622760540000|2021-06-03 22:49:00|18390.36|18270.36|18391.26|18271.26|18391.26|18271.26|18390.36|18270.36|9
1622760550000|2021-06-03 22:49:10|18391.89|18271.89|18394.84|18274.84|18394.84|18274.84|18391.67|18271.67|10
1622760560000|2021-06-03 22:49:20|18395.24|18275.24|18402.67|18282.67|18402.67|18282.67|18395.24|18275.24|10
1622760570000|2021-06-03 22:49:30|18402.7|18282.7|18409.64|18289.64|18409.64|18289.64|18402.65|18282.65|9
1622760580000|2021-06-03 22:49:40|18409.86|18289.86|18421.6|18301.6|18421.89|18301.89|18409.86|18289.86|10
1622760590000|2021-06-03 22:49:50|18424.03|18304.03|18426.79|18306.79|18427.45|18307.45|18424.03|18304.03|10
1622760600000|2021-06-03 22:50:00|18427.07|18307.07|18425.12|18305.12|18427.07|18307.07|18424.15|18304.15|10
1622760610000|2021-06-03 22:50:10|18425.08|18305.08|18421.42|18301.42|18425.08|18305.08|18420.63|18300.63|10
1622760620000|2021-06-03 22:50:20|18421.16|18301.16|18416.17|18296.17|18421.16|18301.16|18416.17|18296.17|10
1622760630000|2021-06-03 22:50:30|18416.25|18296.25|18414.38|18294.38|18416.25|18296.25|18413.84|18293.84|10
1622760640000|2021-06-03 22:50:40|18414.11|18294.11|18411.75|18291.75|18414.11|18294.11|18411.75|18291.75|10
1622760650000|2021-06-03 22:50:50|18411.13|18291.13|18410.72|18290.72|18411.13|18291.13|18410.17|18290.17|10
1622760660000|2021-06-03 22:51:00|18411.24|18291.24|18411.87|18291.87|18412.17|18292.17|18410.25|18290.25|10
1622760670000|2021-06-03 22:51:10|18411.73|18291.73|18406.39|18286.39|18411.73|18291.73|18406.39|18286.39|10
1622760680000|2021-06-03 22:51:20|18406.14|18286.14|18401.46|18281.46|18406.14|18286.14|18401.46|18281.46|10
1622760690000|2021-06-03 22:51:30|18401.4|18281.4|18401.03|18281.03|18402.04|18282.04|18401.03|18281.03|10
1622760700000|2021-06-03 22:51:40|18400.9|18280.9|18401.71|18281.71|18401.71|18281.71|18400.53|18280.53|9
1622760710000|2021-06-03 22:51:50|18401.72|18281.72|18401.7|18281.7|18403.04|18283.04|18401.34|18281.34|10
1622760720000|2021-06-03 22:52:00|18401.68|18281.68|18404.47|18284.47|18404.47|18284.47|18401.68|18281.68|10
1622760730000|2021-06-03 22:52:10|18404.3|18284.3|18405.87|18285.87|18406.52|18286.52|18404.3|18284.3|9
1622760740000|2021-06-03 22:52:20|18405.32|18285.32|18408.27|18288.27|18408.27|18288.27|18404.8|18284.8|10
1622760750000|2021-06-03 22:52:30|18408.68|18288.68|18414.78|18294.78|18414.78|18294.78|18408.68|18288.68|10
1622760760000|2021-06-03 22:52:40|18414.85|18294.85|18417.88|18297.88|18417.88|18297.88|18414.85|18294.85|10
1622760770000|2021-06-03 22:52:50|18417.75|18297.75|18417.9|18297.9|18417.98|18297.98|18416.99|18296.99|10
1622760780000|2021-06-03 22:53:00|18417.77|18297.77|18420.38|18300.38|18420.38|18300.38|18417.54|18297.54|8
1622760790000|2021-06-03 22:53:10|18420.02|18300.02|18422.67|18302.67|18423.3|18303.3|18420.02|18300.02|9
1622760800000|2021-06-03 22:53:20|18422.53|18302.53|18422.09|18302.09|18422.78|18302.78|18422.09|18302.09|9
1622760810000|2021-06-03 22:53:30|18422.59|18302.59|18422.26|18302.26|18424.54|18304.54|18422.26|18302.26|10
1622760820000|2021-06-03 22:53:40|18421.66|18301.66|18416.87|18296.87|18421.66|18301.66|18416.87|18296.87|9
1622760830000|2021-06-03 22:53:50|18416.85|18296.85|18413.95|18293.95|18417.01|18297.01|18412.93|18292.93|10
1622760840000|2021-06-03 22:54:00|18413.13|18293.13|18412.31|18292.31|18413.13|18293.13|18411.56|18291.56|10
1622760850000|2021-06-03 22:54:10|18412.14|18292.14|18411.21|18291.21|18412.14|18292.14|18411.21|18291.21|10
1622760860000|2021-06-03 22:54:20|18410.78|18290.78|18410.51|18290.51|18410.98|18290.98|18410.41|18290.41|10
1622760870000|2021-06-03 22:54:30|18410.4|18290.4|18410.75|18290.75|18411.02|18291.02|18410.4|18290.4|9
1622760880000|2021-06-03 22:54:40|18411.27|18291.27|18412.02|18292.02|18412.04|18292.04|18411.27|18291.27|10
1622760890000|2021-06-03 22:54:50|18412.22|18292.22|18413.4|18293.4|18413.66|18293.66|18411.95|18291.95|10
1622760900000|2021-06-03 22:55:00|18413.34|18293.34|18413.34|18293.34|18413.34|18293.34|18411.84|18291.84|10
1622760910000|2021-06-03 22:55:10|18413.02|18293.02|18412.76|18292.76|18413.02|18293.02|18411.88|18291.88|9
1622760920000|2021-06-03 22:55:20|18412.63|18292.63|18412.67|18292.67|18412.67|18292.67|18411.7|18291.7|10
1622760930000|2021-06-03 22:55:30|18412.51|18292.51|18411.66|18291.66|18412.51|18292.51|18411.1|18291.1|10
1622760940000|2021-06-03 22:55:40|18411.72|18291.72|18412.86|18292.86|18412.86|18292.86|18411.72|18291.72|9
1622760950000|2021-06-03 22:55:50|18412.37|18292.37|18410.63|18290.63|18412.92|18292.92|18410.49|18290.49|10
1622760960000|2021-06-03 22:56:00|18410.26|18290.26|18410.31|18290.31|18411.44|18291.44|18409.93|18289.93|10
1622760970000|2021-06-03 22:56:10|18410.74|18290.74|18409.61|18289.61|18410.96|18290.96|18409.61|18289.61|9
1622760980000|2021-06-03 22:56:20|18409.18|18289.18|18408.26|18288.26|18409.59|18289.59|18408.17|18288.17|9
1622760990000|2021-06-03 22:56:30|18407.91|18287.91|18403.19|18283.19|18407.91|18287.91|18403.19|18283.19|10
1622761000000|2021-06-03 22:56:40|18402.37|18282.37|18401.49|18281.49|18402.9|18282.9|18401.37|18281.37|10
1622761010000|2021-06-03 22:56:50|18401.45|18281.45|18397.39|18277.39|18401.45|18281.45|18396.89|18276.89|10
1622761020000|2021-06-03 22:57:00|18396.48|18276.48|18395.6|18275.6|18396.48|18276.48|18394.88|18274.88|10
1622761030000|2021-06-03 22:57:10|18396.8|18276.8|18395.26|18275.26|18396.8|18276.8|18395.26|18275.26|10
1622761040000|2021-06-03 22:57:20|18395.22|18275.22|18392.05|18272.05|18395.22|18275.22|18391.69|18271.69|10
1622761050000|2021-06-03 22:57:30|18391.62|18271.62|18386.4|18266.4|18391.62|18271.62|18386.4|18266.4|10
1622761060000|2021-06-03 22:57:40|18386.35|18266.35|18386.69|18266.69|18386.9|18266.9|18386.21|18266.21|10
1622761070000|2021-06-03 22:57:50|18386.11|18266.11|18383.86|18263.86|18386.11|18266.11|18383.78|18263.78|10
1622761080000|2021-06-03 22:58:00|18383.74|18263.74|18384.25|18264.25|18384.58|18264.58|18383.74|18263.74|9
1622761090000|2021-06-03 22:58:10|18384.44|18264.44|18384.39|18264.39|18384.55|18264.55|18384.01|18264.01|9
1622761100000|2021-06-03 22:58:20|18384.48|18264.48|18386.96|18266.96|18386.96|18266.96|18384.48|18264.48|9
1622761110000|2021-06-03 22:58:30|18387.37|18267.37|18389.99|18269.99|18389.99|18269.99|18387.37|18267.37|10
1622761120000|2021-06-03 22:58:40|18390.25|18270.25|18386.56|18266.56|18390.25|18270.25|18386.54|18266.54|9
1622761130000|2021-06-03 22:58:50|18386.58|18266.58|18387.9|18267.9|18387.9|18267.9|18386.11|18266.11|9
1622761140000|2021-06-03 22:59:00|18387.01|18267.01|18385|18265|18387.13|18267.13|18384.78|18264.78|10
1622761150000|2021-06-03 22:59:10|18385.19|18265.19|18384.87|18264.87|18385.92|18265.92|18384.85|18264.85|10
1622761160000|2021-06-03 22:59:20|18384.44|18264.44|18382.67|18262.67|18384.55|18264.55|18381.96|18261.96|10
1622761170000|2021-06-03 22:59:30|18382.6|18262.6|18377.03|18257.03|18382.6|18262.6|18377.03|18257.03|10
1622761180000|2021-06-03 22:59:40|18376.53|18256.53|18376.23|18256.23|18376.61|18256.61|18375.44|18255.44|9
1622761190000|2021-06-03 22:59:50|18375.63|18255.63|18377.52|18257.52|18377.52|18257.52|18375.32|18255.32|10
1622761200000|2021-06-03 23:00:00|18378.03|18258.03|18372.45|18252.45|18378.13|18258.13|18372.45|18252.45|10
1622761210000|2021-06-03 23:00:10|18371.24|18251.24|18363.3|18243.3|18371.24|18251.24|18363.3|18243.3|10
1622761220000|2021-06-03 23:00:20|18363.16|18243.16|18364.05|18244.05|18364.05|18244.05|18362.44|18242.44|10
1622761230000|2021-06-03 23:00:30|18363.29|18243.29|18357.4|18237.4|18363.29|18243.29|18357.4|18237.4|10
1622761240000|2021-06-03 23:00:40|18357.68|18237.68|18354.74|18234.74|18357.68|18237.68|18354.74|18234.74|10
1622761250000|2021-06-03 23:00:50|18354.94|18234.94|18355.64|18235.64|18356.62|18236.62|18354.84|18234.84|10
1622761260000|2021-06-03 23:01:00|18354.73|18234.73|18344.32|18224.32|18354.73|18234.73|18344.32|18224.32|10
1622761270000|2021-06-03 23:01:10|18344.2|18224.2|18335.95|18215.95|18344.2|18224.2|18335.95|18215.95|10
1622761280000|2021-06-03 23:01:20|18334.34|18214.34|18329.04|18209.04|18334.34|18214.34|18328.52|18208.52|10
1622761290000|2021-06-03 23:01:30|18329.42|18209.42|18322.32|18202.32|18329.42|18209.42|18322.32|18202.32|10
1622761300000|2021-06-03 23:01:40|18322.07|18202.07|18319.91|18199.91|18322.07|18202.07|18319.79|18199.79|10
1622761310000|2021-06-03 23:01:50|18320.44|18200.44|18319.19|18199.19|18320.44|18200.44|18317.18|18197.18|10
1622761320000|2021-06-03 23:02:00|18319.74|18199.74|18321.92|18201.92|18321.92|18201.92|18318.46|18198.46|10
1622761330000|2021-06-03 23:02:10|18322.26|18202.26|18328.98|18208.98|18328.98|18208.98|18322.26|18202.26|10
1622761340000|2021-06-03 23:02:20|18330.19|18210.19|18334.25|18214.25|18334.25|18214.25|18329.91|18209.91|10
1622761350000|2021-06-03 23:02:30|18334.71|18214.71|18342.15|18222.15|18342.15|18222.15|18334.71|18214.71|10
1622761360000|2021-06-03 23:02:40|18343.11|18223.11|18346.95|18226.95|18347.18|18227.18|18343.08|18223.08|10
1622761370000|2021-06-03 23:02:50|18347.35|18227.35|18350.16|18230.16|18350.16|18230.16|18347.1|18227.1|10
1622761380000|2021-06-03 23:03:00|18350.45|18230.45|18348.62|18228.62|18350.66|18230.66|18347.86|18227.86|10
1622761390000|2021-06-03 23:03:10|18348.55|18228.55|18351.87|18231.87|18351.87|18231.87|18348.55|18228.55|9
1622761400000|2021-06-03 23:03:20|18352.79|18232.79|18354.64|18234.64|18354.64|18234.64|18352.79|18232.79|10
1622761410000|2021-06-03 23:03:30|18355.02|18235.02|18357.27|18237.27|18357.27|18237.27|18355.02|18235.02|10
1622761420000|2021-06-03 23:03:40|18357.68|18237.68|18362.1|18242.1|18362.1|18242.1|18357.68|18237.68|9
1622761430000|2021-06-03 23:03:50|18362.47|18242.47|18365.07|18245.07|18365.07|18245.07|18362.47|18242.47|10
1622761440000|2021-06-03 23:04:00|18364.81|18244.81|18369.07|18249.07|18369.07|18249.07|18364.17|18244.17|10
1622761450000|2021-06-03 23:04:10|18370.5|18250.5|18370.97|18250.97|18371.7|18251.7|18370.01|18250.01|9
1622761460000|2021-06-03 23:04:20|18371.22|18251.22|18369.64|18249.64|18371.22|18251.22|18369.64|18249.64|10
1622761470000|2021-06-03 23:04:30|18369.82|18249.82|18369.97|18249.97|18370.14|18250.14|18369.15|18249.15|10
1622761480000|2021-06-03 23:04:40|18369.92|18249.92|18373.77|18253.77|18373.77|18253.77|18369.26|18249.26|10
1622761490000|2021-06-03 23:04:50|18374.74|18254.74|18376.36|18256.36|18376.84|18256.84|18374.74|18254.74|9
1622761500000|2021-06-03 23:05:00|18378.19|18258.19|18377.92|18257.92|18378.48|18258.48|18376.88|18256.88|10
1622761510000|2021-06-03 23:05:10|18379.27|18259.27|18379.93|18259.93|18379.93|18259.93|18378.94|18258.94|10
1622761520000|2021-06-03 23:05:20|18380.66|18260.66|18383.2|18263.2|18383.2|18263.2|18380.43|18260.43|10
1622761530000|2021-06-03 23:05:30|18383.52|18263.52|18383.02|18263.02|18384|18264|18383.02|18263.02|10
1622761540000|2021-06-03 23:05:40|18382.87|18262.87|18385.98|18265.98|18385.98|18265.98|18382.64|18262.64|9
1622761550000|2021-06-03 23:05:50|18387.36|18267.36|18409.82|18289.82|18409.82|18289.82|18387.36|18267.36|10
1622761560000|2021-06-03 23:06:00|18412.63|18292.63|18443.71|18323.71|18443.71|18323.71|18412.63|18292.63|10
1622761570000|2021-06-03 23:06:10|18450.2|18330.2|18440.58|18320.58|18453.28|18333.28|18440.18|18320.18|10
1622761580000|2021-06-03 23:06:20|18436.69|18316.69|18433.81|18313.81|18439.54|18319.54|18432.9|18312.9|10
1622761590000|2021-06-03 23:06:30|18433.69|18313.69|18438.86|18318.86|18438.86|18318.86|18433.56|18313.56|10
1622761600000|2021-06-03 23:06:40|18439.72|18319.72|18442.59|18322.59|18442.59|18322.59|18439.72|18319.72|10
1622761610000|2021-06-03 23:06:50|18442.51|18322.51|18439.22|18319.22|18442.51|18322.51|18439.19|18319.19|10
1622761620000|2021-06-03 23:07:00|18439.92|18319.92|18434.73|18314.73|18440.65|18320.65|18434.73|18314.73|10
1622761630000|2021-06-03 23:07:10|18433.98|18313.98|18431.39|18311.39|18433.98|18313.98|18430.77|18310.77|9
1622761640000|2021-06-03 23:07:20|18432.49|18312.49|18430.11|18310.11|18432.49|18312.49|18428.35|18308.35|10
1622761650000|2021-06-03 23:07:30|18428.97|18308.97|18428.91|18308.91|18430.22|18310.22|18428.09|18308.09|10
1622761660000|2021-06-03 23:07:40|18428.87|18308.87|18433.9|18313.9|18433.9|18313.9|18428.87|18308.87|10
1622761670000|2021-06-03 23:07:50|18434.01|18314.01|18434.21|18314.21|18434.27|18314.27|18433.62|18313.62|9
1622761680000|2021-06-03 23:08:00|18434.2|18314.2|18432.99|18312.99|18435.17|18315.17|18432.99|18312.99|10
1622761690000|2021-06-03 23:08:10|18432.21|18312.21|18429.44|18309.44|18432.24|18312.24|18429.44|18309.44|9
1622761700000|2021-06-03 23:08:20|18429.56|18309.56|18431.39|18311.39|18431.39|18311.39|18429.56|18309.56|10
1622761710000|2021-06-03 23:08:30|18431.59|18311.59|18433.66|18313.66|18433.87|18313.87|18431.59|18311.59|10
1622761720000|2021-06-03 23:08:40|18433.67|18313.67|18432.53|18312.53|18434.11|18314.11|18432.53|18312.53|10
1622761730000|2021-06-03 23:08:50|18432.33|18312.33|18431.81|18311.81|18432.68|18312.68|18431.81|18311.81|10
1622761740000|2021-06-03 23:09:00|18431.3|18311.3|18427.18|18307.18|18431.44|18311.44|18427.18|18307.18|9
1622761750000|2021-06-03 23:09:10|18427.24|18307.24|18422.67|18302.67|18427.5|18307.5|18422.67|18302.67|10
1622761760000|2021-06-03 23:09:20|18422.19|18302.19|18419.02|18299.02|18422.26|18302.26|18418.45|18298.45|10
1622761770000|2021-06-03 23:09:30|18418.92|18298.92|18417.22|18297.22|18418.92|18298.92|18417.19|18297.19|10
1622761780000|2021-06-03 23:09:40|18416.86|18296.86|18414.26|18294.26|18416.86|18296.86|18413.51|18293.51|10
1622761790000|2021-06-03 23:09:50|18413.95|18293.95|18415.26|18295.26|18415.26|18295.26|18413.91|18293.91|10
1622761800000|2021-06-03 23:10:00|18415.13|18295.13|18411.1|18291.1|18415.13|18295.13|18411.1|18291.1|10
1622761810000|2021-06-03 23:10:10|18411.19|18291.19|18410.61|18290.61|18411.62|18291.62|18409.52|18289.52|10
1622761820000|2021-06-03 23:10:20|18411.67|18291.67|18412.15|18292.15|18414.52|18294.52|18411.67|18291.67|10
1622761830000|2021-06-03 23:10:30|18411.64|18291.64|18402.03|18282.03|18412.12|18292.12|18402.03|18282.03|10
1622761840000|2021-06-03 23:10:40|18402.02|18282.02|18398.88|18278.88|18402.02|18282.02|18398.88|18278.88|10
1622761850000|2021-06-03 23:10:50|18399.63|18279.63|18398.3|18278.3|18399.64|18279.64|18398.3|18278.3|10
1622761860000|2021-06-03 23:11:00|18398.18|18278.18|18396.53|18276.53|18398.8|18278.8|18396.08|18276.08|10
1622761870000|2021-06-03 23:11:10|18396.63|18276.63|18395.93|18275.93|18396.71|18276.71|18395.57|18275.57|9
1622761880000|2021-06-03 23:11:20|18396.38|18276.38|18397.87|18277.87|18398.71|18278.71|18394.75|18274.75|10
1622761890000|2021-06-03 23:11:30|18398.81|18278.81|18398.96|18278.96|18401.99|18281.99|18398.81|18278.81|10
1622761900000|2021-06-03 23:11:40|18398.28|18278.28|18396.35|18276.35|18398.65|18278.65|18396.35|18276.35|10
1622761910000|2021-06-03 23:11:50|18397.18|18277.18|18400.38|18280.38|18400.38|18280.38|18396.97|18276.97|10
1622761920000|2021-06-03 23:12:00|18400.74|18280.74|18401.66|18281.66|18403.22|18283.22|18400.74|18280.74|10
1622761930000|2021-06-03 23:12:10|18401.71|18281.71|18400.53|18280.53|18402.6|18282.6|18400.22|18280.22|10
1622761940000|2021-06-03 23:12:20|18400.42|18280.42|18398.92|18278.92|18400.42|18280.42|18398.3|18278.3|10
1622761950000|2021-06-03 23:12:30|18399.14|18279.14|18400.35|18280.35|18400.72|18280.72|18399.14|18279.14|8
1622761960000|2021-06-03 23:12:40|18400.98|18280.98|18404|18284|18404.16|18284.16|18400.98|18280.98|9
1622761970000|2021-06-03 23:12:50|18405.2|18285.2|18407.4|18287.4|18407.62|18287.62|18405.2|18285.2|9
1622761980000|2021-06-03 23:13:00|18407.27|18287.27|18408.37|18288.37|18408.37|18288.37|18406.82|18286.82|10
1622761990000|2021-06-03 23:13:10|18407.63|18287.63|18408.91|18288.91|18408.91|18288.91|18407.33|18287.33|10
1622762000000|2021-06-03 23:13:20|18409.92|18289.92|18416.26|18296.26|18416.63|18296.63|18409.91|18289.91|10
1622762010000|2021-06-03 23:13:30|18416.14|18296.14|18417.51|18297.51|18417.51|18297.51|18415.94|18295.94|10
1622762020000|2021-06-03 23:13:40|18417.4|18297.4|18416.81|18296.81|18418.33|18298.33|18416.81|18296.81|10
1622762030000|2021-06-03 23:13:50|18416.71|18296.71|18416.04|18296.04|18416.71|18296.71|18415.05|18295.05|10
1622762040000|2021-06-03 23:14:00|18416.45|18296.45|18417.82|18297.82|18417.82|18297.82|18416.15|18296.15|10
1622762050000|2021-06-03 23:14:10|18417.51|18297.51|18421.3|18301.3|18421.3|18301.3|18416.83|18296.83|10
1622762060000|2021-06-03 23:14:20|18420.83|18300.83|18423.8|18303.8|18423.92|18303.92|18420.44|18300.44|10
1622762070000|2021-06-03 23:14:30|18423.41|18303.41|18422.71|18302.71|18424.85|18304.85|18422.71|18302.71|10
1622762080000|2021-06-03 23:14:40|18422.66|18302.66|18421.94|18301.94|18422.88|18302.88|18421.86|18301.86|10
1622762090000|2021-06-03 23:14:50|18422.5|18302.5|18425.08|18305.08|18425.08|18305.08|18422.12|18302.12|9
1622762100000|2021-06-03 23:15:00|18425.63|18305.63|18426.36|18306.36|18426.66|18306.66|18425.63|18305.63|9
1622762110000|2021-06-03 23:15:10|18427.15|18307.15|18427.44|18307.44|18427.48|18307.48|18426.67|18306.67|10
1622762120000|2021-06-03 23:15:20|18427.26|18307.26|18430.09|18310.09|18430.09|18310.09|18427.26|18307.26|10
1622762130000|2021-06-03 23:15:30|18430.4|18310.4|18430.29|18310.29|18431.83|18311.83|18430.25|18310.25|10
1622762140000|2021-06-03 23:15:40|18430.33|18310.33|18430.95|18310.95|18430.95|18310.95|18429.57|18309.57|10
1622762150000|2021-06-03 23:15:50|18432.72|18312.72|18433.47|18313.47|18433.69|18313.69|18432.72|18312.72|10
1622762160000|2021-06-03 23:16:00|18433.28|18313.28|18430.93|18310.93|18433.44|18313.44|18430.93|18310.93|10
1622762170000|2021-06-03 23:16:10|18430.56|18310.56|18428.55|18308.55|18430.76|18310.76|18428.55|18308.55|10
1622762180000|2021-06-03 23:16:20|18427.88|18307.88|18424.7|18304.7|18427.88|18307.88|18424.7|18304.7|10
1622762190000|2021-06-03 23:16:30|18424.34|18304.34|18426.43|18306.43|18427.62|18307.62|18424.27|18304.27|10
1622762200000|2021-06-03 23:16:40|18426.34|18306.34|18426.44|18306.44|18426.7|18306.7|18426.3|18306.3|9
1622762210000|2021-06-03 23:16:50|18426.34|18306.34|18427.29|18307.29|18427.29|18307.29|18425.77|18305.77|10
1622762220000|2021-06-03 23:17:00|18428.03|18308.03|18429.63|18309.63|18429.74|18309.74|18426.82|18306.82|10
1622762230000|2021-06-03 23:17:10|18429.65|18309.65|18433.25|18313.25|18433.46|18313.46|18429.65|18309.65|10
1622762240000|2021-06-03 23:17:20|18433.33|18313.33|18435.57|18315.57|18436.25|18316.25|18433.31|18313.31|10
1622762250000|2021-06-03 23:17:30|18435.4|18315.4|18434.74|18314.74|18436.14|18316.14|18434.74|18314.74|10
1622762260000|2021-06-03 23:17:40|18435.79|18315.79|18438.9|18318.9|18438.9|18318.9|18435.79|18315.79|10
1622762270000|2021-06-03 23:17:50|18439.63|18319.63|18444.98|18324.98|18444.98|18324.98|18439.63|18319.63|10
1622762280000|2021-06-03 23:18:00|18445.51|18325.51|18445.13|18325.13|18446.06|18326.06|18445.13|18325.13|10
1622762290000|2021-06-03 23:18:10|18446.05|18326.05|18444.28|18324.28|18446.05|18326.05|18444.21|18324.21|9
1622762300000|2021-06-03 23:18:20|18446.1|18326.1|18444.13|18324.13|18446.84|18326.84|18444.11|18324.11|9
1622762310000|2021-06-03 23:18:30|18442.37|18322.37|18444.56|18324.56|18444.86|18324.86|18442.37|18322.37|10
1622762320000|2021-06-03 23:18:40|18444.92|18324.92|18447.52|18327.52|18447.52|18327.52|18444.92|18324.92|10
1622762330000|2021-06-03 23:18:50|18447.82|18327.82|18450.74|18330.74|18451.21|18331.21|18447.82|18327.82|10
1622762340000|2021-06-03 23:19:00|18451.7|18331.7|18458.25|18338.25|18458.76|18338.76|18451.7|18331.7|10
1622762350000|2021-06-03 23:19:10|18458.4|18338.4|18459.45|18339.45|18460.23|18340.23|18458.4|18338.4|10
1622762360000|2021-06-03 23:19:20|18459.58|18339.58|18462|18342|18462|18342|18459.58|18339.58|10
1622762370000|2021-06-03 23:19:30|18462.04|18342.04|18464.68|18344.68|18464.68|18344.68|18462.04|18342.04|10
1622762380000|2021-06-03 23:19:40|18466.56|18346.56|18471.09|18351.09|18471.09|18351.09|18466.56|18346.56|10
1622762390000|2021-06-03 23:19:50|18471.32|18351.32|18477.27|18357.27|18477.27|18357.27|18471.17|18351.17|10
1622762400000|2021-06-03 23:20:00|18477.14|18357.14|18471.74|18351.74|18477.43|18357.43|18471.48|18351.48|10
1622762410000|2021-06-03 23:20:10|18471.47|18351.47|18475.45|18355.45|18475.45|18355.45|18470.25|18350.25|10
1622762420000|2021-06-03 23:20:20|18475.83|18355.83|18476.73|18356.73|18476.73|18356.73|18475.83|18355.83|10
1622762430000|2021-06-03 23:20:30|18476.7|18356.7|18477.16|18357.16|18477.66|18357.66|18476.26|18356.26|10
1622762440000|2021-06-03 23:20:40|18477.26|18357.26|18475.21|18355.21|18477.26|18357.26|18474.8|18354.8|10
1622762450000|2021-06-03 23:20:50|18474.42|18354.42|18472.23|18352.23|18474.97|18354.97|18472.23|18352.23|10
1622762460000|2021-06-03 23:21:00|18471.86|18351.86|18467.62|18347.62|18471.86|18351.86|18466.73|18346.73|10
1622762470000|2021-06-03 23:21:10|18467.72|18347.72|18469.84|18349.84|18470.22|18350.22|18467.72|18347.72|9
1622762480000|2021-06-03 23:21:20|18469.33|18349.33|18466.27|18346.27|18469.33|18349.33|18465.84|18345.84|10
1622762490000|2021-06-03 23:21:30|18465.53|18345.53|18464|18344|18465.53|18345.53|18463.48|18343.48|9
1622762500000|2021-06-03 23:21:40|18463.87|18343.87|18466.01|18346.01|18466.01|18346.01|18463.47|18343.47|10
1622762510000|2021-06-03 23:21:50|18466.14|18346.14|18466.32|18346.32|18467.38|18347.38|18466.01|18346.01|10
1622762520000|2021-06-03 23:22:00|18466.48|18346.48|18469.32|18349.32|18469.32|18349.32|18466.48|18346.48|10
1622762530000|2021-06-03 23:22:10|18468.49|18348.49|18470.71|18350.71|18472|18352|18468.49|18348.49|10
1622762540000|2021-06-03 23:22:20|18470.34|18350.34|18472.17|18352.17|18472.17|18352.17|18469.69|18349.69|10
1622762550000|2021-06-03 23:22:30|18472.79|18352.79|18472.74|18352.74|18474.14|18354.14|18472.74|18352.74|10
1622762560000|2021-06-03 23:22:40|18473.21|18353.21|18476.37|18356.37|18476.37|18356.37|18472.89|18352.89|10
1622762570000|2021-06-03 23:22:50|18476.26|18356.26|18477.79|18357.79|18477.79|18357.79|18476.26|18356.26|10
1622762580000|2021-06-03 23:23:00|18478.2|18358.2|18483.13|18363.13|18483.93|18363.93|18477.96|18357.96|10
1622762590000|2021-06-03 23:23:10|18483.15|18363.15|18480.83|18360.83|18483.37|18363.37|18480.83|18360.83|10
1622762600000|2021-06-03 23:23:20|18480.94|18360.94|18480.53|18360.53|18480.94|18360.94|18480.29|18360.29|10
1622762610000|2021-06-03 23:23:30|18479.34|18359.34|18479.58|18359.58|18479.86|18359.86|18479.19|18359.19|9
1622762620000|2021-06-03 23:23:40|18479.8|18359.8|18480.43|18360.43|18480.59|18360.59|18479.37|18359.37|10
1622762630000|2021-06-03 23:23:50|18480.42|18360.42|18477.4|18357.4|18480.58|18360.58|18477.4|18357.4|10
1622762640000|2021-06-03 23:24:00|18476.83|18356.83|18475.54|18355.54|18476.83|18356.83|18475.53|18355.53|9
1622762650000|2021-06-03 23:24:10|18475.61|18355.61|18475.08|18355.08|18476.23|18356.23|18473.77|18353.77|10
1622762660000|2021-06-03 23:24:20|18475.26|18355.26|18477.54|18357.54|18477.74|18357.74|18475.25|18355.25|10
1622762670000|2021-06-03 23:24:30|18478.16|18358.16|18480.53|18360.53|18480.53|18360.53|18478.14|18358.14|10
1622762680000|2021-06-03 23:24:40|18480.63|18360.63|18480.17|18360.17|18480.74|18360.74|18479.81|18359.81|10
1622762690000|2021-06-03 23:24:50|18480.21|18360.21|18481.36|18361.36|18481.36|18361.36|18480.18|18360.18|9
1622762700000|2021-06-03 23:25:00|18481.22|18361.22|18477.8|18357.8|18481.22|18361.22|18477.8|18357.8|9
1622762710000|2021-06-03 23:25:10|18477.28|18357.28|18473.64|18353.64|18477.28|18357.28|18473.64|18353.64|10
1622762720000|2021-06-03 23:25:20|18474.14|18354.14|18473.09|18353.09|18474.36|18354.36|18473.07|18353.07|10
1622762730000|2021-06-03 23:25:30|18473.2|18353.2|18470.79|18350.79|18473.24|18353.24|18470.79|18350.79|10
1622762740000|2021-06-03 23:25:40|18470.16|18350.16|18473.23|18353.23|18474.8|18354.8|18470.16|18350.16|10
1622762750000|2021-06-03 23:25:50|18473.99|18353.99|18475|18355|18475.38|18355.38|18473.99|18353.99|8
1622762760000|2021-06-03 23:26:00|18475.19|18355.19|18476.14|18356.14|18476.35|18356.35|18474.99|18354.99|10
1622762770000|2021-06-03 23:26:10|18476.89|18356.89|18480.88|18360.88|18480.88|18360.88|18476.89|18356.89|10
1622762780000|2021-06-03 23:26:20|18481.24|18361.24|18481.06|18361.06|18481.64|18361.64|18480.74|18360.74|9
1622762790000|2021-06-03 23:26:30|18480.97|18360.97|18482.83|18362.83|18482.97|18362.97|18480.97|18360.97|10
1622762800000|2021-06-03 23:26:40|18482.75|18362.75|18483.47|18363.47|18483.77|18363.77|18482.13|18362.13|10
1622762810000|2021-06-03 23:26:50|18483.31|18363.31|18484.16|18364.16|18484.16|18364.16|18483.26|18363.26|10
1622762820000|2021-06-03 23:27:00|18484.21|18364.21|18480.61|18360.61|18484.21|18364.21|18480.61|18360.61|10
1622762830000|2021-06-03 23:27:10|18479.33|18359.33|18476.09|18356.09|18479.33|18359.33|18476.09|18356.09|10
1622762840000|2021-06-03 23:27:20|18475.58|18355.58|18471.96|18351.96|18475.8|18355.8|18471.56|18351.56|10
1622762850000|2021-06-03 23:27:30|18471.69|18351.69|18463.99|18343.99|18471.69|18351.69|18463.99|18343.99|10
1622762860000|2021-06-03 23:27:40|18463.56|18343.56|18463.79|18343.79|18463.79|18343.79|18463.05|18343.05|9
1622762870000|2021-06-03 23:27:50|18463.72|18343.72|18462.84|18342.84|18464.09|18344.09|18462.08|18342.08|10
1622762880000|2021-06-03 23:28:00|18463.26|18343.26|18467.29|18347.29|18467.29|18347.29|18463.26|18343.26|10
1622762890000|2021-06-03 23:28:10|18467.08|18347.08|18470.29|18350.29|18470.29|18350.29|18467.08|18347.08|9
1622762900000|2021-06-03 23:28:20|18470.9|18350.9|18472.32|18352.32|18474.13|18354.13|18470.9|18350.9|10
1622762910000|2021-06-03 23:28:30|18473.43|18353.43|18473.19|18353.19|18475.53|18355.53|18468.33|18348.33|10
1622762920000|2021-06-03 23:28:40|18472.03|18352.03|18468.9|18348.9|18472.17|18352.17|18468.9|18348.9|10
1622762930000|2021-06-03 23:28:50|18468.55|18348.55|18467.46|18347.46|18469.12|18349.12|18467.46|18347.46|10
1622762940000|2021-06-03 23:29:00|18467.65|18347.65|18467.33|18347.33|18467.74|18347.74|18466.84|18346.84|10
1622762950000|2021-06-03 23:29:10|18467.22|18347.22|18467.43|18347.43|18467.76|18347.76|18467.14|18347.14|9
1622762960000|2021-06-03 23:29:20|18467|18347|18466.53|18346.53|18467.46|18347.46|18466.53|18346.53|10
1622762970000|2021-06-03 23:29:30|18466.78|18346.78|18465.99|18345.99|18466.78|18346.78|18465.39|18345.39|10
1622762980000|2021-06-03 23:29:40|18465.24|18345.24|18463|18343|18465.6|18345.6|18462.92|18342.92|10
1622762990000|2021-06-03 23:29:50|18463.29|18343.29|18464.42|18344.42|18464.7|18344.7|18463.2|18343.2|10
1622763000000|2021-06-03 23:30:00|18464.54|18344.54|18463.87|18343.87|18464.54|18344.54|18462.43|18342.43|9
1622763010000|2021-06-03 23:30:10|18464.11|18344.11|18463.73|18343.73|18464.11|18344.11|18462|18342|10
1622763020000|2021-06-03 23:30:20|18464.06|18344.06|18465.65|18345.65|18465.83|18345.83|18464.06|18344.06|10
1622763030000|2021-06-03 23:30:30|18465.8|18345.8|18467.8|18347.8|18467.8|18347.8|18465.03|18345.03|10
1622763040000|2021-06-03 23:30:40|18468.19|18348.19|18472.46|18352.46|18472.46|18352.46|18468.19|18348.19|10
1622763050000|2021-06-03 23:30:50|18472.26|18352.26|18474.76|18354.76|18474.76|18354.76|18472.26|18352.26|10
1622763060000|2021-06-03 23:31:00|18474.79|18354.79|18475.15|18355.15|18475.15|18355.15|18474.02|18354.02|10
1622763070000|2021-06-03 23:31:10|18475.28|18355.28|18476.63|18356.63|18476.94|18356.94|18474.86|18354.86|10
1622763080000|2021-06-03 23:31:20|18478.02|18358.02|18479.91|18359.91|18479.94|18359.94|18478.02|18358.02|10
1622763090000|2021-06-03 23:31:30|18479.75|18359.75|18485.64|18365.64|18485.78|18365.78|18479.75|18359.75|10
1622763100000|2021-06-03 23:31:40|18486.05|18366.05|18487.15|18367.15|18487.32|18367.32|18485.92|18365.92|10
1622763110000|2021-06-03 23:31:50|18487.9|18367.9|18487.08|18367.08|18488.4|18368.4|18487.08|18367.08|10
1622763120000|2021-06-03 23:32:00|18486.45|18366.45|18485.33|18365.33|18486.45|18366.45|18485.33|18365.33|10
1622763130000|2021-06-03 23:32:10|18485.14|18365.14|18481.71|18361.71|18485.18|18365.18|18481.71|18361.71|10
1622763140000|2021-06-03 23:32:20|18481.31|18361.31|18490.8|18370.8|18490.8|18370.8|18481.31|18361.31|10
1622763150000|2021-06-03 23:32:30|18489.9|18369.9|18490.65|18370.65|18491.58|18371.58|18489.8|18369.8|10
1622763160000|2021-06-03 23:32:40|18490.55|18370.55|18491.06|18371.06|18491.06|18371.06|18489.71|18369.71|10
1622763170000|2021-06-03 23:32:50|18491.54|18371.54|18500.48|18380.48|18500.48|18380.48|18491.45|18371.45|10
1622763180000|2021-06-03 23:33:00|18500.87|18380.87|18507.38|18387.38|18507.38|18387.38|18500.87|18380.87|10
1622763190000|2021-06-03 23:33:10|18507.42|18387.42|18505.3|18385.3|18507.67|18387.67|18505.3|18385.3|10
1622763200000|2021-06-03 23:33:20|18506.35|18386.35|18504.93|18384.93|18506.35|18386.35|18504.8|18384.8|10
1622763210000|2021-06-03 23:33:30|18504.49|18384.49|18504.25|18384.25|18505.61|18385.61|18504.25|18384.25|10
1622763220000|2021-06-03 23:33:40|18504.55|18384.55|18504.73|18384.73|18505.38|18385.38|18503.66|18383.66|9
1622763230000|2021-06-03 23:33:50|18504.68|18384.68|18503.65|18383.65|18504.68|18384.68|18503.18|18383.18|10
1622763240000|2021-06-03 23:34:00|18504.15|18384.15|18506.44|18386.44|18506.55|18386.55|18504.15|18384.15|10
1622763250000|2021-06-03 23:34:10|18505.91|18385.91|18508.76|18388.76|18509.02|18389.02|18505.91|18385.91|10
1622763260000|2021-06-03 23:34:20|18508.43|18388.43|18508.96|18388.96|18510.13|18390.13|18508.22|18388.22|9
1622763270000|2021-06-03 23:34:30|18508.82|18388.82|18508.34|18388.34|18508.93|18388.93|18507.91|18387.91|10
1622763280000|2021-06-03 23:34:40|18508.08|18388.08|18506.82|18386.82|18508.22|18388.22|18506.6|18386.6|10
1622763290000|2021-06-03 23:34:50|18506.19|18386.19|18502.35|18382.35|18506.19|18386.19|18502.04|18382.04|9
1622763300000|2021-06-03 23:35:00|18502.1|18382.1|18500.32|18380.32|18502.1|18382.1|18500.32|18380.32|10
1622763310000|2021-06-03 23:35:10|18498.69|18378.69|18497.73|18377.73|18498.69|18378.69|18497.14|18377.14|10
1622763320000|2021-06-03 23:35:20|18497.11|18377.11|18498.41|18378.41|18498.41|18378.41|18497.11|18377.11|10
1622763330000|2021-06-03 23:35:30|18497.3|18377.3|18496.1|18376.1|18498.02|18378.02|18496.1|18376.1|10
1622763340000|2021-06-03 23:35:40|18495.51|18375.51|18503.32|18383.32|18503.32|18383.32|18495.51|18375.51|10
1622763350000|2021-06-03 23:35:50|18503.84|18383.84|18508.13|18388.13|18508.15|18388.15|18503.84|18383.84|10
1622763360000|2021-06-03 23:36:00|18509.15|18389.15|18514.67|18394.67|18514.67|18394.67|18509.15|18389.15|10
1622763370000|2021-06-03 23:36:10|18514.53|18394.53|18514.22|18394.22|18514.73|18394.73|18513.77|18393.77|10
1622763380000|2021-06-03 23:36:20|18515.58|18395.58|18523.16|18403.16|18523.16|18403.16|18515.58|18395.58|10
1622763390000|2021-06-03 23:36:30|18524.43|18404.43|18529.09|18409.09|18531.45|18411.45|18523.92|18403.92|10
1622763400000|2021-06-03 23:36:40|18528.63|18408.63|18528.48|18408.48|18529.99|18409.99|18527.23|18407.23|10
1622763410000|2021-06-03 23:36:50|18527.75|18407.75|18525.56|18405.56|18527.75|18407.75|18525.56|18405.56|10
1622763420000|2021-06-03 23:37:00|18525.59|18405.59|18526.73|18406.73|18527.28|18407.28|18525.59|18405.59|10
1622763430000|2021-06-03 23:37:10|18526.56|18406.56|18525.56|18405.56|18527.36|18407.36|18525.15|18405.15|10
1622763440000|2021-06-03 23:37:20|18526.18|18406.18|18530.25|18410.25|18530.25|18410.25|18526.18|18406.18|10
1622763450000|2021-06-03 23:37:30|18530.11|18410.11|18528.7|18408.7|18530.2|18410.2|18528.38|18408.38|10
1622763460000|2021-06-03 23:37:40|18528.5|18408.5|18531.03|18411.03|18531.36|18411.36|18528.5|18408.5|10
1622763470000|2021-06-03 23:37:50|18531.2|18411.2|18531.48|18411.48|18532.27|18412.27|18531.11|18411.11|10
1622763480000|2021-06-03 23:38:00|18531.12|18411.12|18530.82|18410.82|18531.61|18411.61|18530.71|18410.71|9
1622763490000|2021-06-03 23:38:10|18530.62|18410.62|18529.19|18409.19|18530.71|18410.71|18528.53|18408.53|10
1622763500000|2021-06-03 23:38:20|18528.9|18408.9|18529.39|18409.39|18529.44|18409.44|18528.63|18408.63|10
1622763510000|2021-06-03 23:38:30|18530.16|18410.16|18530.63|18410.63|18530.63|18410.63|18529.45|18409.45|10
1622763520000|2021-06-03 23:38:40|18530.72|18410.72|18532.15|18412.15|18532.15|18412.15|18530.65|18410.65|10
1622763530000|2021-06-03 23:38:50|18532.53|18412.53|18529.53|18409.53|18532.53|18412.53|18529.53|18409.53|10
1622763540000|2021-06-03 23:39:00|18529.94|18409.94|18532.93|18412.93|18532.98|18412.98|18529.94|18409.94|10
1622763550000|2021-06-03 23:39:10|18532.53|18412.53|18531.67|18411.67|18533.06|18413.06|18531.57|18411.57|10
1622763560000|2021-06-03 23:39:20|18531.61|18411.61|18531.49|18411.49|18531.88|18411.88|18531.31|18411.31|10
1622763570000|2021-06-03 23:39:30|18531.9|18411.9|18534.02|18414.02|18534.81|18414.81|18531.9|18411.9|10
1622763580000|2021-06-03 23:39:40|18534.38|18414.38|18534.19|18414.19|18535.39|18415.39|18534.19|18414.19|10
1622763590000|2021-06-03 23:39:50|18534.84|18414.84|18535.71|18415.71|18535.8|18415.8|18534.84|18414.84|10
1622763600000|2021-06-03 23:40:00|18535.51|18415.51|18539.81|18419.81|18540.26|18420.26|18535.27|18415.27|10
1622763610000|2021-06-03 23:40:10|18539.76|18419.76|18538.88|18418.88|18539.79|18419.79|18538.78|18418.78|9
1622763620000|2021-06-03 23:40:20|18538.24|18418.24|18536.29|18416.29|18538.54|18418.54|18536.29|18416.29|10
1622763630000|2021-06-03 23:40:30|18536.23|18416.23|18535.39|18415.39|18536.23|18416.23|18534.97|18414.97|9
1622763640000|2021-06-03 23:40:40|18535.89|18415.89|18536.98|18416.98|18536.98|18416.98|18535.79|18415.79|10
1622763650000|2021-06-03 23:40:50|18537.11|18417.11|18539.06|18419.06|18539.06|18419.06|18537.1|18417.1|10
1622763660000|2021-06-03 23:41:00|18538.33|18418.33|18537.49|18417.49|18538.82|18418.82|18537.49|18417.49|10
1622763670000|2021-06-03 23:41:10|18537.87|18417.87|18536.62|18416.62|18537.87|18417.87|18536.43|18416.43|10
1622763680000|2021-06-03 23:41:20|18536.11|18416.11|18535.49|18415.49|18536.35|18416.35|18535.27|18415.27|9
1622763690000|2021-06-03 23:41:30|18535.76|18415.76|18534.23|18414.23|18535.91|18415.91|18534.01|18414.01|10
1622763700000|2021-06-03 23:41:40|18534.03|18414.03|18533.12|18413.12|18534.93|18414.93|18533.12|18413.12|10
1622763710000|2021-06-03 23:41:50|18532.92|18412.92|18539.67|18419.67|18539.67|18419.67|18532.92|18412.92|10
1622763720000|2021-06-03 23:42:00|18539.39|18419.39|18542.6|18422.6|18542.68|18422.68|18539.39|18419.39|10
1622763730000|2021-06-03 23:42:10|18544.01|18424.01|18546.99|18426.99|18548.01|18428.01|18544.01|18424.01|10
1622763740000|2021-06-03 23:42:20|18547.29|18427.29|18549.12|18429.12|18549.12|18429.12|18546.94|18426.94|10
1622763750000|2021-06-03 23:42:30|18549.47|18429.47|18550.6|18430.6|18550.6|18430.6|18549.28|18429.28|9
1622763760000|2021-06-03 23:42:40|18550.73|18430.73|18552.73|18432.73|18552.98|18432.98|18550.62|18430.62|10
1622763770000|2021-06-03 23:42:50|18553.11|18433.11|18553.07|18433.07|18553.69|18433.69|18552.6|18432.6|10
1622763780000|2021-06-03 23:43:00|18553.55|18433.55|18548.6|18428.6|18553.55|18433.55|18548.6|18428.6|10
1622763790000|2021-06-03 23:43:10|18548.76|18428.76|18545.15|18425.15|18548.76|18428.76|18545.15|18425.15|10
1622763800000|2021-06-03 23:43:20|18545.58|18425.58|18540.94|18420.94|18545.58|18425.58|18540.94|18420.94|10
1622763810000|2021-06-03 23:43:30|18540.98|18420.98|18537.7|18417.7|18540.98|18420.98|18537.57|18417.57|9
1622763820000|2021-06-03 23:43:40|18538.13|18418.13|18535.21|18415.21|18538.13|18418.13|18535.21|18415.21|10
1622763830000|2021-06-03 23:43:50|18535.24|18415.24|18534.86|18414.86|18535.24|18415.24|18534.51|18414.51|10
1622763840000|2021-06-03 23:44:00|18534.38|18414.38|18534.63|18414.63|18534.64|18414.64|18533.9|18413.9|10
1622763850000|2021-06-03 23:44:10|18534.56|18414.56|18534.78|18414.78|18534.78|18414.78|18534.27|18414.27|10
1622763860000|2021-06-03 23:44:20|18534.95|18414.95|18533.65|18413.65|18534.95|18414.95|18533.61|18413.61|10
1622763870000|2021-06-03 23:44:30|18533.75|18413.75|18530.13|18410.13|18533.75|18413.75|18530.13|18410.13|10
1622763880000|2021-06-03 23:44:40|18530.38|18410.38|18530.64|18410.64|18530.88|18410.88|18529.16|18409.16|10
1622763890000|2021-06-03 23:44:50|18529.92|18409.92|18531.24|18411.24|18532.13|18412.13|18529.92|18409.92|9
1622763900000|2021-06-03 23:45:00|18531.03|18411.03|18529.45|18409.45|18531.03|18411.03|18528.78|18408.78|10
1622763910000|2021-06-03 23:45:10|18529.37|18409.37|18528.78|18408.78|18530.55|18410.55|18528.78|18408.78|10
1622763920000|2021-06-03 23:45:20|18529.04|18409.04|18528.1|18408.1|18529.22|18409.22|18528.1|18408.1|9
1622763930000|2021-06-03 23:45:30|18527.49|18407.49|18530.02|18410.02|18530.02|18410.02|18526.48|18406.48|10
1622763940000|2021-06-03 23:45:40|18529.77|18409.77|18536.43|18416.43|18536.43|18416.43|18529.77|18409.77|10
1622763950000|2021-06-03 23:45:50|18536.7|18416.7|18538.27|18418.27|18538.27|18418.27|18536.58|18416.58|9
1622763960000|2021-06-03 23:46:00|18538.23|18418.23|18537.84|18417.84|18538.23|18418.23|18537.73|18417.73|10
1622763970000|2021-06-03 23:46:10|18537.75|18417.75|18537.86|18417.86|18537.93|18417.93|18536.19|18416.19|10
1622763980000|2021-06-03 23:46:20|18537.41|18417.41|18536.72|18416.72|18538.35|18418.35|18536.34|18416.34|10
1622763990000|2021-06-03 23:46:30|18536.56|18416.56|18533.87|18413.87|18536.56|18416.56|18533.87|18413.87|10
1622764000000|2021-06-03 23:46:40|18533.88|18413.88|18530.79|18410.79|18533.88|18413.88|18530.72|18410.72|9
1622764010000|2021-06-03 23:46:50|18530.06|18410.06|18525.92|18405.92|18530.06|18410.06|18525.79|18405.79|10
1622764020000|2021-06-03 23:47:00|18525.48|18405.48|18524.08|18404.08|18525.48|18405.48|18523.83|18403.83|10
1622764030000|2021-06-03 23:47:10|18523.25|18403.25|18516.79|18396.79|18523.41|18403.41|18516.79|18396.79|10
1622764040000|2021-06-03 23:47:20|18517.31|18397.31|18507.76|18387.76|18517.31|18397.31|18507.76|18387.76|10
1622764050000|2021-06-03 23:47:30|18507.51|18387.51|18501.97|18381.97|18507.51|18387.51|18501.97|18381.97|10
1622764060000|2021-06-03 23:47:40|18500.43|18380.43|18495.16|18375.16|18500.43|18380.43|18495.16|18375.16|10
1622764070000|2021-06-03 23:47:50|18494.38|18374.38|18492.78|18372.78|18494.97|18374.97|18492.78|18372.78|9
1622764080000|2021-06-03 23:48:00|18486.39|18366.39|18482.86|18362.86|18486.39|18366.39|18482.86|18362.86|10
1622764090000|2021-06-03 23:48:10|18483.14|18363.14|18480.11|18360.11|18484.09|18364.09|18480.11|18360.11|10
1622764100000|2021-06-03 23:48:20|18478.58|18358.58|18474.47|18354.47|18478.58|18358.58|18474.39|18354.39|10
1622764110000|2021-06-03 23:48:30|18474.48|18354.48|18476.75|18356.75|18476.75|18356.75|18474.29|18354.29|10
1622764120000|2021-06-03 23:48:40|18476.82|18356.82|18475.7|18355.7|18478.68|18358.68|18475.7|18355.7|10
1622764130000|2021-06-03 23:48:50|18475.8|18355.8|18473.15|18353.15|18475.8|18355.8|18473.15|18353.15|10
1622764140000|2021-06-03 23:49:00|18471.59|18351.59|18474.45|18354.45|18474.45|18354.45|18471.16|18351.16|10
1622764150000|2021-06-03 23:49:10|18474.81|18354.81|18480.46|18360.46|18480.5|18360.5|18474.81|18354.81|10
1622764160000|2021-06-03 23:49:20|18480.58|18360.58|18483.29|18363.29|18483.29|18363.29|18480.58|18360.58|10
1622764170000|2021-06-03 23:49:30|18483.44|18363.44|18481.19|18361.19|18483.44|18363.44|18481.19|18361.19|10
1622764180000|2021-06-03 23:49:40|18481.21|18361.21|18481.49|18361.49|18481.79|18361.79|18481.21|18361.21|10
1622764190000|2021-06-03 23:49:50|18481.3|18361.3|18479.88|18359.88|18481.87|18361.87|18479.66|18359.66|9
1622764200000|2021-06-03 23:50:00|18479.77|18359.77|18479.36|18359.36|18480.41|18360.41|18479.36|18359.36|9
1622764210000|2021-06-03 23:50:10|18479.83|18359.83|18476.82|18356.82|18479.83|18359.83|18476.75|18356.75|10
1622764220000|2021-06-03 23:50:20|18476.35|18356.35|18473.7|18353.7|18476.35|18356.35|18473.6|18353.6|9
1622764230000|2021-06-03 23:50:30|18473.56|18353.56|18473.73|18353.73|18474.28|18354.28|18473.56|18353.56|9
1622764240000|2021-06-03 23:50:40|18473.82|18353.82|18473.98|18353.98|18474.1|18354.1|18473.62|18353.62|10
1622764250000|2021-06-03 23:50:50|18473.93|18353.93|18471.62|18351.62|18474.05|18354.05|18471.62|18351.62|9
1622764260000|2021-06-03 23:51:00|18471.6|18351.6|18469.51|18349.51|18471.97|18351.97|18469.3|18349.3|9
1622764270000|2021-06-03 23:51:10|18470.22|18350.22|18469.62|18349.62|18470.22|18350.22|18468.64|18348.64|10
1622764280000|2021-06-03 23:51:20|18469.69|18349.69|18467.53|18347.53|18469.69|18349.69|18467.27|18347.27|8
1622764290000|2021-06-03 23:51:30|18467.19|18347.19|18466.59|18346.59|18467.23|18347.23|18466.45|18346.45|10
1622764300000|2021-06-03 23:51:40|18466.48|18346.48|18467.41|18347.41|18467.59|18347.59|18466.22|18346.22|10
1622764310000|2021-06-03 23:51:50|18467.45|18347.45|18469.51|18349.51|18469.51|18349.51|18467.44|18347.44|9
1622764320000|2021-06-03 23:52:00|18469.75|18349.75|18470.42|18350.42|18470.42|18350.42|18469.75|18349.75|10
1622764330000|2021-06-03 23:52:10|18470.55|18350.55|18468.11|18348.11|18470.55|18350.55|18468.11|18348.11|10
1622764340000|2021-06-03 23:52:20|18468.49|18348.49|18469.73|18349.73|18469.81|18349.81|18468.36|18348.36|10
1622764350000|2021-06-03 23:52:30|18470.03|18350.03|18469.42|18349.42|18470.4|18350.4|18469.42|18349.42|9
1622764360000|2021-06-03 23:52:40|18470.77|18350.77|18469.94|18349.94|18470.77|18350.77|18469.94|18349.94|10
1622764370000|2021-06-03 23:52:50|18470.02|18350.02|18468.69|18348.69|18470.05|18350.05|18468.69|18348.69|10
1622764380000|2021-06-03 23:53:00|18468.56|18348.56|18464.49|18344.49|18469.18|18349.18|18464.49|18344.49|10
1622764390000|2021-06-03 23:53:10|18462.7|18342.7|18463.03|18343.03|18463.03|18343.03|18462.47|18342.47|10
1622764400000|2021-06-03 23:53:20|18462.9|18342.9|18461.88|18341.88|18462.9|18342.9|18461.77|18341.77|10
1622764410000|2021-06-03 23:53:30|18461.9|18341.9|18462.04|18342.04|18462.85|18342.85|18461.33|18341.33|10
1622764420000|2021-06-03 23:53:40|18461.93|18341.93|18460.94|18340.94|18461.93|18341.93|18460.81|18340.81|9
1622764430000|2021-06-03 23:53:50|18460.93|18340.93|18462.67|18342.67|18462.9|18342.9|18460.85|18340.85|10
1622764440000|2021-06-03 23:54:00|18462.76|18342.76|18461.48|18341.48|18463.47|18343.47|18461.48|18341.48|10
1622764450000|2021-06-03 23:54:10|18461.82|18341.82|18463.37|18343.37|18463.59|18343.59|18460.41|18340.41|10
1622764460000|2021-06-03 23:54:20|18463.33|18343.33|18465.14|18345.14|18465.14|18345.14|18462.88|18342.88|10
1622764470000|2021-06-03 23:54:30|18466.21|18346.21|18464.27|18344.27|18466.48|18346.48|18463.41|18343.41|10
1622764480000|2021-06-03 23:54:40|18463.92|18343.92|18460.18|18340.18|18463.92|18343.92|18459.95|18339.95|10
1622764490000|2021-06-03 23:54:50|18459.95|18339.95|18461.38|18341.38|18462.08|18342.08|18459.95|18339.95|10
1622764500000|2021-06-03 23:55:00|18461.12|18341.12|18461.67|18341.67|18461.87|18341.87|18459.7|18339.7|10
1622764510000|2021-06-03 23:55:10|18462.44|18342.44|18463.16|18343.16|18463.5|18343.5|18462.44|18342.44|10
1622764520000|2021-06-03 23:55:20|18462.77|18342.77|18464.09|18344.09|18465|18345|18462.64|18342.64|10
1622764530000|2021-06-03 23:55:30|18464.17|18344.17|18463.16|18343.16|18464.41|18344.41|18463.16|18343.16|10
1622764540000|2021-06-03 23:55:40|18463.89|18343.89|18460.48|18340.48|18463.89|18343.89|18460.48|18340.48|9
1622764550000|2021-06-03 23:55:50|18460.25|18340.25|18457.89|18337.89|18460.25|18340.25|18457.89|18337.89|10
1622764560000|2021-06-03 23:56:00|18457.82|18337.82|18455.51|18335.51|18457.82|18337.82|18455.51|18335.51|10
1622764570000|2021-06-03 23:56:10|18454.78|18334.78|18452.11|18332.11|18454.78|18334.78|18451.79|18331.79|10
1622764580000|2021-06-03 23:56:20|18451.86|18331.86|18450.16|18330.16|18451.86|18331.86|18450.16|18330.16|9
1622764590000|2021-06-03 23:56:30|18450.32|18330.32|18449.24|18329.24|18451.39|18331.39|18449.13|18329.13|10
1622764600000|2021-06-03 23:56:40|18449.12|18329.12|18448.22|18328.22|18449.12|18329.12|18448.18|18328.18|9
1622764610000|2021-06-03 23:56:50|18448.11|18328.11|18442.83|18322.83|18449.36|18329.36|18442.58|18322.58|10
1622764620000|2021-06-03 23:57:00|18443.75|18323.75|18440.09|18320.09|18443.75|18323.75|18440.09|18320.09|10
1622764630000|2021-06-03 23:57:10|18440.9|18320.9|18443|18323|18443|18323|18440.11|18320.11|9
1622764640000|2021-06-03 23:57:20|18443.48|18323.48|18445.92|18325.92|18445.92|18325.92|18443.12|18323.12|8
1622764650000|2021-06-03 23:57:30|18446.85|18326.85|18448.47|18328.47|18448.47|18328.47|18446.85|18326.85|9
1622764660000|2021-06-03 23:57:40|18448.82|18328.82|18448.54|18328.54|18449.4|18329.4|18448.25|18328.25|9
1622764670000|2021-06-03 23:57:50|18449.18|18329.18|18454.04|18334.04|18454.04|18334.04|18449.18|18329.18|9
1622764680000|2021-06-03 23:58:00|18453.96|18333.96|18457.03|18337.03|18457.3|18337.3|18453.88|18333.88|10
1622764690000|2021-06-03 23:58:10|18457.06|18337.06|18457.06|18337.06|18457.06|18337.06|18456.64|18336.64|10
1622764700000|2021-06-03 23:58:20|18456.46|18336.46|18459.7|18339.7|18459.71|18339.71|18456.46|18336.46|10
1622764710000|2021-06-03 23:58:30|18458.96|18338.96|18457.19|18337.19|18459.54|18339.54|18456.67|18336.67|10
1622764720000|2021-06-03 23:58:40|18457.43|18337.43|18460.11|18340.11|18460.6|18340.6|18457.43|18337.43|10
1622764730000|2021-06-03 23:58:50|18459.2|18339.2|18462.62|18342.62|18462.62|18342.62|18459.2|18339.2|10
1622764740000|2021-06-03 23:59:00|18462.53|18342.53|18464.66|18344.66|18464.66|18344.66|18461.65|18341.65|10
1622764750000|2021-06-03 23:59:10|18470.21|18350.21|18471.15|18351.15|18472.57|18352.57|18470.21|18350.21|10
1622764760000|2021-06-03 23:59:20|18470.82|18350.82|18468.24|18348.24|18470.82|18350.82|18467.81|18347.81|10
1622764770000|2021-06-03 23:59:30|18468.17|18348.17|18475.82|18355.82|18475.82|18355.82|18468.17|18348.17|10
1622764780000|2021-06-03 23:59:40|18475.52|18355.52|18474.18|18354.18|18475.89|18355.89|18474.18|18354.18|10
1622764790000|2021-06-03 23:59:50|18473.76|18353.76|18474.95|18354.95|18474.95|18354.95|18472.9|18352.9|10
1622764800000|2021-06-04 00:00:00|18475.74|18355.74|18484.88|18364.88|18485.2|18365.2|18475.74|18355.74|10
1622764810000|2021-06-04 00:00:10|18485.99|18365.99|18489.98|18369.98|18490.13|18370.13|18485.99|18365.99|10
1622764820000|2021-06-04 00:00:20|18489.23|18369.23|18498.49|18378.49|18498.49|18378.49|18488.61|18368.61|10
1622764830000|2021-06-04 00:00:30|18498.82|18378.82|18500.36|18380.36|18501.49|18381.49|18498.82|18378.82|10
1622764840000|2021-06-04 00:00:40|18500.23|18380.23|18500.41|18380.41|18501.48|18381.48|18500.2|18380.2|10
1622764850000|2021-06-04 00:00:50|18498.94|18378.94|18492.29|18372.29|18498.94|18378.94|18491.3|18371.3|10
1622764860000|2021-06-04 00:01:00|18492.28|18372.28|18469.37|18349.37|18492.28|18372.28|18469.37|18349.37|10
1622764870000|2021-06-04 00:01:10|18466.08|18346.08|18461.99|18341.99|18466.08|18346.08|18460.88|18340.88|10
1622764880000|2021-06-04 00:01:20|18461.63|18341.63|18465.42|18345.42|18465.42|18345.42|18460.51|18340.51|10
1622764890000|2021-06-04 00:01:30|18466.51|18346.51|18468.78|18348.78|18468.78|18348.78|18466.51|18346.51|10
1622764900000|2021-06-04 00:01:40|18468.89|18348.89|18463.82|18343.82|18468.89|18348.89|18463.82|18343.82|10
1622764910000|2021-06-04 00:01:50|18462.66|18342.66|18461.3|18341.3|18462.66|18342.66|18460.25|18340.25|10
1622764920000|2021-06-04 00:02:00|18461.68|18341.68|18473.32|18353.32|18473.32|18353.32|18461.68|18341.68|10
1622764930000|2021-06-04 00:02:10|18475.47|18355.47|18472.51|18352.51|18476.01|18356.01|18472.51|18352.51|10
1622764940000|2021-06-04 00:02:20|18472.99|18352.99|18462.01|18342.01|18472.99|18352.99|18462.01|18342.01|10
1622764950000|2021-06-04 00:02:30|18461.54|18341.54|18462.66|18342.66|18462.66|18342.66|18458.75|18338.75|10
1622764960000|2021-06-04 00:02:40|18462.1|18342.1|18468.01|18348.01|18468.01|18348.01|18462.1|18342.1|10
1622764970000|2021-06-04 00:02:50|18467.32|18347.32|18474.95|18354.95|18474.95|18354.95|18467.32|18347.32|9
1622764980000|2021-06-04 00:03:00|18475.46|18355.46|18469.15|18349.15|18476.96|18356.96|18469.15|18349.15|10
1622764990000|2021-06-04 00:03:10|18469.29|18349.29|18462.14|18342.14|18469.29|18349.29|18462.14|18342.14|10
1622765000000|2021-06-04 00:03:20|18461.59|18341.59|18455.97|18335.97|18462.03|18342.03|18455.97|18335.97|10
1622765010000|2021-06-04 00:03:30|18456.13|18336.13|18446.18|18326.18|18456.13|18336.13|18446.18|18326.18|10
1622765020000|2021-06-04 00:03:40|18446.44|18326.44|18443.56|18323.56|18446.44|18326.44|18443.14|18323.14|9
1622765030000|2021-06-04 00:03:50|18443.37|18323.37|18443.38|18323.38|18444.76|18324.76|18443.37|18323.37|9
1622765040000|2021-06-04 00:04:00|18443.24|18323.24|18429.17|18309.17|18443.24|18323.24|18429.17|18309.17|10
1622765050000|2021-06-04 00:04:10|18427.39|18307.39|18412.76|18292.76|18427.39|18307.39|18412.76|18292.76|10
1622765060000|2021-06-04 00:04:20|18411.71|18291.71|18398.41|18278.41|18411.71|18291.71|18398.41|18278.41|10
1622765070000|2021-06-04 00:04:30|18399.38|18279.38|18403.41|18283.41|18404.44|18284.44|18398.8|18278.8|10
1622765080000|2021-06-04 00:04:40|18403.37|18283.37|18404.33|18284.33|18404.33|18284.33|18403.08|18283.08|10
1622765090000|2021-06-04 00:04:50|18404.24|18284.24|18402.41|18282.41|18404.24|18284.24|18402.36|18282.36|10
1622765100000|2021-06-04 00:05:00|18402.72|18282.72|18403.58|18283.58|18403.58|18283.58|18401.96|18281.96|10
1622765110000|2021-06-04 00:05:10|18403.44|18283.44|18400.23|18280.23|18404.16|18284.16|18399.81|18279.81|10
1622765120000|2021-06-04 00:05:20|18398.52|18278.52|18397.01|18277.01|18398.57|18278.57|18396.97|18276.97|10
1622765130000|2021-06-04 00:05:30|18397.04|18277.04|18388.65|18268.65|18397.04|18277.04|18388.65|18268.65|10
1622765140000|2021-06-04 00:05:40|18388.84|18268.84|18384.04|18264.04|18388.84|18268.84|18384.04|18264.04|10
1622765150000|2021-06-04 00:05:50|18383.28|18263.28|18365.08|18245.08|18383.28|18263.28|18365.08|18245.08|10
1622765160000|2021-06-04 00:06:00|18362.99|18242.99|18357.52|18237.52|18362.99|18242.99|18357.33|18237.33|10
1622765170000|2021-06-04 00:06:10|18357.36|18237.36|18352.68|18232.68|18357.36|18237.36|18352.68|18232.68|10
1622765180000|2021-06-04 00:06:20|18351.1|18231.1|18342.61|18222.61|18351.1|18231.1|18342.04|18222.04|10
1622765190000|2021-06-04 00:06:30|18342.32|18222.32|18343.65|18223.65|18343.65|18223.65|18341.77|18221.77|10
1622765200000|2021-06-04 00:06:40|18341.83|18221.83|18333.73|18213.73|18341.83|18221.83|18333.73|18213.73|10
1622765210000|2021-06-04 00:06:50|18333.74|18213.74|18323.25|18203.25|18333.74|18213.74|18323.13|18203.13|10
1622765220000|2021-06-04 00:07:00|18322.8|18202.8|18320.23|18200.23|18322.8|18202.8|18319.81|18199.81|10
1622765230000|2021-06-04 00:07:10|18319.86|18199.86|18315.39|18195.39|18320.29|18200.29|18315.39|18195.39|10
1622765240000|2021-06-04 00:07:20|18315.21|18195.21|18309.26|18189.26|18315.34|18195.34|18309.26|18189.26|10
1622765250000|2021-06-04 00:07:30|18308.19|18188.19|18308.87|18188.87|18309.32|18189.32|18306.53|18186.53|10
1622765260000|2021-06-04 00:07:40|18307.97|18187.97|18313.6|18193.6|18313.6|18193.6|18307.97|18187.97|10
1622765270000|2021-06-04 00:07:50|18314.96|18194.96|18319.01|18199.01|18320.45|18200.45|18314.96|18194.96|10
1622765280000|2021-06-04 00:08:00|18319.07|18199.07|18311.3|18191.3|18319.07|18199.07|18311.3|18191.3|10
1622765290000|2021-06-04 00:08:10|18310.59|18190.59|18308.13|18188.13|18310.74|18190.74|18308.09|18188.09|10
1622765300000|2021-06-04 00:08:20|18307.19|18187.19|18302.32|18182.32|18307.19|18187.19|18302.32|18182.32|10
1622765310000|2021-06-04 00:08:30|18302.73|18182.73|18302.22|18182.22|18302.73|18182.73|18299.94|18179.94|10
1622765320000|2021-06-04 00:08:40|18302.92|18182.92|18305.22|18185.22|18306.31|18186.31|18302.87|18182.87|10
1622765330000|2021-06-04 00:08:50|18306.75|18186.75|18302.84|18182.84|18306.75|18186.75|18302.84|18182.84|10
1622765340000|2021-06-04 00:09:00|18302.9|18182.9|18306.53|18186.53|18306.53|18186.53|18302.82|18182.82|10
1622765350000|2021-06-04 00:09:10|18306.64|18186.64|18309.93|18189.93|18309.93|18189.93|18306.64|18186.64|10
1622765360000|2021-06-04 00:09:20|18310.1|18190.1|18313.72|18193.72|18313.72|18193.72|18310.1|18190.1|10
1622765370000|2021-06-04 00:09:30|18313.35|18193.35|18316.73|18196.73|18316.73|18196.73|18313.35|18193.35|10
1622765380000|2021-06-04 00:09:40|18316.44|18196.44|18317.79|18197.79|18318.67|18198.67|18315.75|18195.75|10
1622765390000|2021-06-04 00:09:50|18317.5|18197.5|18313.66|18193.66|18317.5|18197.5|18313.66|18193.66|10
1622765400000|2021-06-04 00:10:00|18313.22|18193.22|18299.94|18179.94|18313.22|18193.22|18299.94|18179.94|10
1622765410000|2021-06-04 00:10:10|18300.46|18180.46|18288.25|18168.25|18300.8|18180.8|18288.25|18168.25|10
1622765420000|2021-06-04 00:10:20|18285.81|18165.81|18278.74|18158.74|18285.81|18165.81|18278.48|18158.48|10
1622765430000|2021-06-04 00:10:30|18278.86|18158.86|18268|18148|18279|18159|18268|18148|10
1622765440000|2021-06-04 00:10:40|18265.62|18145.62|18257.68|18137.68|18265.62|18145.62|18257.68|18137.68|10
1622765450000|2021-06-04 00:10:50|18255.78|18135.78|18262.04|18142.04|18262.04|18142.04|18255.16|18135.16|10
1622765460000|2021-06-04 00:11:00|18262.45|18142.45|18264.59|18144.59|18264.61|18144.61|18262.45|18142.45|10
1622765470000|2021-06-04 00:11:10|18265.13|18145.13|18263.21|18143.21|18265.13|18145.13|18263.21|18143.21|10
1622765480000|2021-06-04 00:11:20|18262.15|18142.15|18260.32|18140.32|18262.15|18142.15|18260.32|18140.32|10
1622765490000|2021-06-04 00:11:30|18260.03|18140.03|18263.81|18143.81|18263.81|18143.81|18258.87|18138.87|10
1622765500000|2021-06-04 00:11:40|18264.36|18144.36|18266.85|18146.85|18267.07|18147.07|18263.26|18143.26|10
1622765510000|2021-06-04 00:11:50|18267.06|18147.06|18270.8|18150.8|18270.8|18150.8|18267.06|18147.06|10
1622765520000|2021-06-04 00:12:00|18270.92|18150.92|18276.22|18156.22|18276.67|18156.67|18270.92|18150.92|10
1622765530000|2021-06-04 00:12:10|18275.39|18155.39|18276.46|18156.46|18277.91|18157.91|18275.39|18155.39|10
1622765540000|2021-06-04 00:12:20|18276.69|18156.69|18272.67|18152.67|18276.69|18156.69|18272.67|18152.67|10
1622765550000|2021-06-04 00:12:30|18272.74|18152.74|18270.31|18150.31|18272.74|18152.74|18270.13|18150.13|10
1622765560000|2021-06-04 00:12:40|18270.1|18150.1|18272.25|18152.25|18272.25|18152.25|18270.1|18150.1|10
1622765570000|2021-06-04 00:12:50|18272.24|18152.24|18277.93|18157.93|18277.93|18157.93|18272.24|18152.24|10
1622765580000|2021-06-04 00:13:00|18278.42|18158.42|18285.08|18165.08|18285.08|18165.08|18278.42|18158.42|10
1622765590000|2021-06-04 00:13:10|18284.84|18164.84|18289.83|18169.83|18289.83|18169.83|18284.84|18164.84|10
1622765600000|2021-06-04 00:13:20|18289.6|18169.6|18285.7|18165.7|18289.6|18169.6|18285.7|18165.7|10
1622765610000|2021-06-04 00:13:30|18285.56|18165.56|18286.26|18166.26|18287.02|18167.02|18285.56|18165.56|10
1622765620000|2021-06-04 00:13:40|18285.68|18165.68|18287.18|18167.18|18287.58|18167.58|18285.1|18165.1|10
1622765630000|2021-06-04 00:13:50|18287.08|18167.08|18289.06|18169.06|18289.06|18169.06|18286.79|18166.79|10
1622765640000|2021-06-04 00:14:00|18289.46|18169.46|18295.56|18175.56|18296.15|18176.15|18289.46|18169.46|10
1622765650000|2021-06-04 00:14:10|18295.89|18175.89|18297.46|18177.46|18297.46|18177.46|18295.89|18175.89|10
1622765660000|2021-06-04 00:14:20|18297.49|18177.49|18302.52|18182.52|18302.52|18182.52|18297.49|18177.49|10
1622765670000|2021-06-04 00:14:30|18301.08|18181.08|18298.34|18178.34|18301.39|18181.39|18298.17|18178.17|10
1622765680000|2021-06-04 00:14:40|18297.6|18177.6|18299.31|18179.31|18299.31|18179.31|18296.55|18176.55|10
1622765690000|2021-06-04 00:14:50|18299.5|18179.5|18296.88|18176.88|18299.5|18179.5|18296.88|18176.88|10
1622765700000|2021-06-04 00:15:00|18296.99|18176.99|18296.81|18176.81|18297.1|18177.1|18292.07|18172.07|10
1622765710000|2021-06-04 00:15:10|18297.23|18177.23|18298.92|18178.92|18299.63|18179.63|18297.23|18177.23|10
1622765720000|2021-06-04 00:15:20|18299.02|18179.02|18303.3|18183.3|18303.3|18183.3|18299.02|18179.02|10
1622765730000|2021-06-04 00:15:30|18308.29|18188.29|18314.28|18194.28|18314.28|18194.28|18308.29|18188.29|10
1622765740000|2021-06-04 00:15:40|18317.97|18197.97|18342.08|18222.08|18342.08|18222.08|18317.97|18197.97|10
1622765750000|2021-06-04 00:15:50|18340.58|18220.58|18340.23|18220.23|18341.09|18221.09|18338.93|18218.93|10
1622765760000|2021-06-04 00:16:00|18340.22|18220.22|18337.44|18217.44|18340.22|18220.22|18337.44|18217.44|10
1622765770000|2021-06-04 00:16:10|18337.62|18217.62|18342.94|18222.94|18343.24|18223.24|18337.62|18217.62|10
1622765780000|2021-06-04 00:16:20|18342.3|18222.3|18340.95|18220.95|18346.54|18226.54|18340.95|18220.95|10
1622765790000|2021-06-04 00:16:30|18340.69|18220.69|18327.71|18207.71|18340.69|18220.69|18327.71|18207.71|10
1622765800000|2021-06-04 00:16:40|18327.86|18207.86|18322.16|18202.16|18327.86|18207.86|18322.16|18202.16|10
1622765810000|2021-06-04 00:16:50|18322.94|18202.94|18320.58|18200.58|18322.94|18202.94|18320.58|18200.58|10
1622765820000|2021-06-04 00:17:00|18320.23|18200.23|18317.57|18197.57|18320.23|18200.23|18317.57|18197.57|10
1622765830000|2021-06-04 00:17:10|18316.67|18196.67|18317.25|18197.25|18318.54|18198.54|18316.67|18196.67|9
1622765840000|2021-06-04 00:17:20|18316.61|18196.61|18317.61|18197.61|18317.61|18197.61|18316.35|18196.35|10
1622765850000|2021-06-04 00:17:30|18318.02|18198.02|18320.94|18200.94|18320.94|18200.94|18318.02|18198.02|10
1622765860000|2021-06-04 00:17:40|18321.21|18201.21|18321.63|18201.63|18321.63|18201.63|18320.11|18200.11|10
1622765870000|2021-06-04 00:17:50|18322.83|18202.83|18323.58|18203.58|18323.82|18203.82|18322.38|18202.38|10
1622765880000|2021-06-04 00:18:00|18323.49|18203.49|18322.25|18202.25|18324.75|18204.75|18322.25|18202.25|10
1622765890000|2021-06-04 00:18:10|18323.1|18203.1|18314.07|18194.07|18323.1|18203.1|18314.07|18194.07|10
1622765900000|2021-06-04 00:18:20|18311.4|18191.4|18307.29|18187.29|18311.57|18191.57|18307.29|18187.29|10
1622765910000|2021-06-04 00:18:30|18307.34|18187.34|18308.04|18188.04|18308.04|18188.04|18307.12|18187.12|10
1622765920000|2021-06-04 00:18:40|18307.66|18187.66|18309.24|18189.24|18309.24|18189.24|18307.66|18187.66|9
1622765930000|2021-06-04 00:18:50|18309.29|18189.29|18306.6|18186.6|18309.29|18189.29|18306.6|18186.6|10
1622765940000|2021-06-04 00:19:00|18307.38|18187.38|18304.9|18184.9|18307.62|18187.62|18304.9|18184.9|9
1622765950000|2021-06-04 00:19:10|18303.37|18183.37|18302.19|18182.19|18304.46|18184.46|18302.19|18182.19|10
1622765960000|2021-06-04 00:19:20|18301.31|18181.31|18296.45|18176.45|18301.31|18181.31|18296.45|18176.45|10
1622765970000|2021-06-04 00:19:30|18296.41|18176.41|18292.02|18172.02|18296.41|18176.41|18292.02|18172.02|10
1622765980000|2021-06-04 00:19:40|18290.92|18170.92|18288.32|18168.32|18291.22|18171.22|18288.32|18168.32|10
1622765990000|2021-06-04 00:19:50|18288.27|18168.27|18293.19|18173.19|18293.19|18173.19|18288.27|18168.27|10
1622766000000|2021-06-04 00:20:00|18293.31|18173.31|18298.48|18178.48|18298.48|18178.48|18293.31|18173.31|10
1622766010000|2021-06-04 00:20:10|18299.59|18179.59|18297.64|18177.64|18301.83|18181.83|18297.64|18177.64|10
1622766020000|2021-06-04 00:20:20|18297.42|18177.42|18292.48|18172.48|18297.42|18177.42|18292.48|18172.48|10
1622766030000|2021-06-04 00:20:30|18292.35|18172.35|18287.48|18167.48|18292.35|18172.35|18287.48|18167.48|10
1622766040000|2021-06-04 00:20:40|18286.65|18166.65|18285.96|18165.96|18286.99|18166.99|18285.29|18165.29|10
1622766050000|2021-06-04 00:20:50|18286.12|18166.12|18281.71|18161.71|18286.12|18166.12|18281.55|18161.55|9
1622766060000|2021-06-04 00:21:00|18281.39|18161.39|18278.15|18158.15|18281.39|18161.39|18278.15|18158.15|10
1622766070000|2021-06-04 00:21:10|18278.14|18158.14|18272.47|18152.47|18278.57|18158.57|18272.47|18152.47|10
1622766080000|2021-06-04 00:21:20|18271.79|18151.79|18266.32|18146.32|18271.87|18151.87|18266.32|18146.32|10
1622766090000|2021-06-04 00:21:30|18266.08|18146.08|18265.03|18145.03|18266.09|18146.09|18264.7|18144.7|9
1622766100000|2021-06-04 00:21:40|18265.32|18145.32|18264.67|18144.67|18265.53|18145.53|18264.67|18144.67|10
1622766110000|2021-06-04 00:21:50|18264.55|18144.55|18261.57|18141.57|18264.75|18144.75|18261.57|18141.57|10
1622766120000|2021-06-04 00:22:00|18258.54|18138.54|18257.52|18137.52|18258.54|18138.54|18256.45|18136.45|10
1622766130000|2021-06-04 00:22:10|18257.49|18137.49|18259.98|18139.98|18259.98|18139.98|18257.49|18137.49|9
1622766140000|2021-06-04 00:22:20|18260.32|18140.32|18261.32|18141.32|18261.32|18141.32|18258.11|18138.11|10
1622766150000|2021-06-04 00:22:30|18261.15|18141.15|18261.99|18141.99|18262.43|18142.43|18261.15|18141.15|10
1622766160000|2021-06-04 00:22:40|18261.44|18141.44|18261.14|18141.14|18262.38|18142.38|18261.14|18141.14|10
1622766170000|2021-06-04 00:22:50|18261.52|18141.52|18264.85|18144.85|18264.85|18144.85|18261.52|18141.52|9
1622766180000|2021-06-04 00:23:00|18265.23|18145.23|18262.75|18142.75|18265.23|18145.23|18262.75|18142.75|10
1622766190000|2021-06-04 00:23:10|18262.26|18142.26|18266.3|18146.3|18266.3|18146.3|18261.89|18141.89|10
1622766200000|2021-06-04 00:23:20|18266.79|18146.79|18270.68|18150.68|18271.37|18151.37|18266.79|18146.79|10
1622766210000|2021-06-04 00:23:30|18270.42|18150.42|18268.87|18148.87|18270.42|18150.42|18268.87|18148.87|10
1622766220000|2021-06-04 00:23:40|18268.59|18148.59|18266.06|18146.06|18268.59|18148.59|18266.05|18146.05|10
1622766230000|2021-06-04 00:23:50|18265.85|18145.85|18267.45|18147.45|18267.52|18147.52|18265.85|18145.85|10
1622766240000|2021-06-04 00:24:00|18268.32|18148.32|18267.56|18147.56|18269.61|18149.61|18267.56|18147.56|10
1622766250000|2021-06-04 00:24:10|18266.15|18146.15|18254.89|18134.89|18266.15|18146.15|18254.89|18134.89|10
1622766260000|2021-06-04 00:24:20|18252.94|18132.94|18246.95|18126.95|18252.94|18132.94|18246.83|18126.83|10
1622766270000|2021-06-04 00:24:30|18246.89|18126.89|18247.53|18127.53|18250.97|18130.97|18246.89|18126.89|10
1622766280000|2021-06-04 00:24:40|18247.88|18127.88|18244.2|18124.2|18247.88|18127.88|18243.8|18123.8|10
1622766290000|2021-06-04 00:24:50|18243.58|18123.58|18243.96|18123.96|18243.96|18123.96|18243.23|18123.23|9
1622766300000|2021-06-04 00:25:00|18243.95|18123.95|18240.71|18120.71|18244.27|18124.27|18240.71|18120.71|10
1622766310000|2021-06-04 00:25:10|18239.2|18119.2|18228.27|18108.27|18239.2|18119.2|18228.27|18108.27|10
1622766320000|2021-06-04 00:25:20|18228.12|18108.12|18224.74|18104.74|18228.12|18108.12|18222.98|18102.98|10
1622766330000|2021-06-04 00:25:30|18223.19|18103.19|18231.58|18111.58|18231.58|18111.58|18222.94|18102.94|10
1622766340000|2021-06-04 00:25:40|18232.07|18112.07|18233.69|18113.69|18233.69|18113.69|18232.07|18112.07|10
1622766350000|2021-06-04 00:25:50|18234.45|18114.45|18239.38|18119.38|18239.49|18119.49|18234.43|18114.43|10
1622766360000|2021-06-04 00:26:00|18239.54|18119.54|18243.92|18123.92|18243.92|18123.92|18239.06|18119.06|10
1622766370000|2021-06-04 00:26:10|18243.34|18123.34|18241.29|18121.29|18243.34|18123.34|18240.84|18120.84|10
1622766380000|2021-06-04 00:26:20|18240.88|18120.88|18239.61|18119.61|18241.67|18121.67|18239.61|18119.61|10
1622766390000|2021-06-04 00:26:30|18239.64|18119.64|18237.58|18117.58|18240.12|18120.12|18237.58|18117.58|10
1622766400000|2021-06-04 00:26:40|18236.43|18116.43|18231.01|18111.01|18236.43|18116.43|18230.97|18110.97|10
1622766410000|2021-06-04 00:26:50|18230.95|18110.95|18230.18|18110.18|18231.4|18111.4|18230.17|18110.17|9
1622766420000|2021-06-04 00:27:00|18230.15|18110.15|18225.71|18105.71|18230.15|18110.15|18225.49|18105.49|10
1622766430000|2021-06-04 00:27:10|18226.43|18106.43|18229.99|18109.99|18229.99|18109.99|18226.43|18106.43|10
1622766440000|2021-06-04 00:27:20|18231.15|18111.15|18235.5|18115.5|18235.5|18115.5|18230.98|18110.98|10
1622766450000|2021-06-04 00:27:30|18235.46|18115.46|18236.89|18116.89|18237.03|18117.03|18235.35|18115.35|10
1622766460000|2021-06-04 00:27:40|18239.31|18119.31|18240.71|18120.71|18240.71|18120.71|18239.01|18119.01|9
1622766470000|2021-06-04 00:27:50|18240.69|18120.69|18241.39|18121.39|18241.39|18121.39|18240.07|18120.07|9
1622766480000|2021-06-04 00:28:00|18241.3|18121.3|18238.21|18118.21|18241.74|18121.74|18238.21|18118.21|10
1622766490000|2021-06-04 00:28:10|18237|18117|18230.78|18110.78|18237|18117|18230.78|18110.78|10
1622766500000|2021-06-04 00:28:20|18230.23|18110.23|18227.77|18107.77|18230.23|18110.23|18227.77|18107.77|10
1622766510000|2021-06-04 00:28:30|18226.63|18106.63|18223.24|18103.24|18226.63|18106.63|18223.24|18103.24|10
1622766520000|2021-06-04 00:28:40|18221.9|18101.9|18218.15|18098.15|18221.9|18101.9|18218.15|18098.15|10
1622766530000|2021-06-04 00:28:50|18218.46|18098.46|18219.95|18099.95|18220.24|18100.24|18218.46|18098.46|10
1622766540000|2021-06-04 00:29:00|18219.86|18099.86|18222.97|18102.97|18222.97|18102.97|18219.86|18099.86|10
1622766550000|2021-06-04 00:29:10|18223.28|18103.28|18224.66|18104.66|18224.94|18104.94|18223.05|18103.05|10
1622766560000|2021-06-04 00:29:20|18224.98|18104.98|18222.3|18102.3|18224.98|18104.98|18222.06|18102.06|9
1622766570000|2021-06-04 00:29:30|18222.14|18102.14|18221.2|18101.2|18222.94|18102.94|18221.2|18101.2|10
1622766580000|2021-06-04 00:29:40|18221.57|18101.57|18222.15|18102.15|18222.91|18102.91|18221.09|18101.09|10
1622766590000|2021-06-04 00:29:50|18221.94|18101.94|18223.28|18103.28|18223.34|18103.34|18221.8|18101.8|10
1622766600000|2021-06-04 00:30:00|18224.39|18104.39|18225.27|18105.27|18225.27|18105.27|18223.24|18103.24|10
1622766610000|2021-06-04 00:30:10|18225.3|18105.3|18222.99|18102.99|18225.31|18105.31|18222.46|18102.46|9
1622766620000|2021-06-04 00:30:20|18223.02|18103.02|18224.67|18104.67|18224.67|18104.67|18223.02|18103.02|10
1622766630000|2021-06-04 00:30:30|18225.12|18105.12|18222.14|18102.14|18225.12|18105.12|18221.37|18101.37|9
1622766640000|2021-06-04 00:30:40|18221.84|18101.84|18219.18|18099.18|18221.84|18101.84|18219.18|18099.18|10
1622766650000|2021-06-04 00:30:50|18219.61|18099.61|18217.24|18097.24|18219.61|18099.61|18217.24|18097.24|9
1622766660000|2021-06-04 00:31:00|18217.25|18097.25|18210.48|18090.48|18217.32|18097.32|18210.48|18090.48|10
1622766670000|2021-06-04 00:31:10|18208.42|18088.42|18207.93|18087.93|18209.38|18089.38|18206.91|18086.91|10
1622766680000|2021-06-04 00:31:20|18207.71|18087.71|18205.35|18085.35|18207.73|18087.73|18205.35|18085.35|10
1622766690000|2021-06-04 00:31:30|18205.83|18085.83|18210.52|18090.52|18210.52|18090.52|18205.83|18085.83|10
1622766700000|2021-06-04 00:31:40|18210.53|18090.53|18207.87|18087.87|18210.56|18090.56|18207.87|18087.87|10
1622766710000|2021-06-04 00:31:50|18208.46|18088.46|18208.24|18088.24|18208.46|18088.46|18207.37|18087.37|10
1622766720000|2021-06-04 00:32:00|18207.57|18087.57|18210.6|18090.6|18210.6|18090.6|18207.28|18087.28|10
1622766730000|2021-06-04 00:32:10|18210.83|18090.83|18205.81|18085.81|18211.01|18091.01|18205.81|18085.81|10
1622766740000|2021-06-04 00:32:20|18205.28|18085.28|18204.99|18084.99|18205.48|18085.48|18204.08|18084.08|10
1622766750000|2021-06-04 00:32:30|18204.72|18084.72|18204.21|18084.21|18204.72|18084.72|18203.98|18083.98|10
1622766760000|2021-06-04 00:32:40|18204.23|18084.23|18201.18|18081.18|18204.48|18084.48|18201.18|18081.18|10
1622766770000|2021-06-04 00:32:50|18201.12|18081.12|18199.05|18079.05|18201.23|18081.23|18199.05|18079.05|10
1622766780000|2021-06-04 00:33:00|18198.99|18078.99|18195.29|18075.29|18198.99|18078.99|18195.02|18075.02|10
1622766790000|2021-06-04 00:33:10|18194.83|18074.83|18195.69|18075.69|18195.69|18075.69|18194.65|18074.65|10
1622766800000|2021-06-04 00:33:20|18195.72|18075.72|18194.59|18074.59|18195.72|18075.72|18194.51|18074.51|10
1622766810000|2021-06-04 00:33:30|18195.39|18075.39|18199.93|18079.93|18199.93|18079.93|18195.39|18075.39|10
1622766820000|2021-06-04 00:33:40|18199.77|18079.77|18199.03|18079.03|18199.77|18079.77|18198.44|18078.44|10
1622766830000|2021-06-04 00:33:50|18199.42|18079.42|18197.07|18077.07|18199.42|18079.42|18197.07|18077.07|10
1622766840000|2021-06-04 00:34:00|18196.84|18076.84|18194.97|18074.97|18196.84|18076.84|18194.92|18074.92|10
1622766850000|2021-06-04 00:34:10|18193.16|18073.16|18196.79|18076.79|18196.79|18076.79|18193.16|18073.16|10
1622766860000|2021-06-04 00:34:20|18197.21|18077.21|18200.56|18080.56|18200.75|18080.75|18196.95|18076.95|10
1622766870000|2021-06-04 00:34:30|18200.62|18080.62|18204.23|18084.23|18204.23|18084.23|18200.62|18080.62|10
1622766880000|2021-06-04 00:34:40|18204.8|18084.8|18207.21|18087.21|18207.21|18087.21|18204.5|18084.5|10
1622766890000|2021-06-04 00:34:50|18207.88|18087.88|18211.03|18091.03|18211.03|18091.03|18207.87|18087.87|10
1622766900000|2021-06-04 00:35:00|18213.45|18093.45|18215.05|18095.05|18215.81|18095.81|18213.45|18093.45|10
1622766910000|2021-06-04 00:35:10|18215.89|18095.89|18208.81|18088.81|18215.89|18095.89|18208.81|18088.81|10
1622766920000|2021-06-04 00:35:20|18208.22|18088.22|18205.2|18085.2|18208.22|18088.22|18205.2|18085.2|10
1622766930000|2021-06-04 00:35:30|18205.53|18085.53|18200.23|18080.23|18205.53|18085.53|18200.23|18080.23|10
1622766940000|2021-06-04 00:35:40|18200.11|18080.11|18197.27|18077.27|18200.11|18080.11|18196.55|18076.55|10
1622766950000|2021-06-04 00:35:50|18197.28|18077.28|18197.09|18077.09|18197.28|18077.28|18195.49|18075.49|9
1622766960000|2021-06-04 00:36:00|18197.64|18077.64|18198.38|18078.38|18198.7|18078.7|18197.64|18077.64|10
1622766970000|2021-06-04 00:36:10|18198.43|18078.43|18198.57|18078.57|18199.35|18079.35|18198.36|18078.36|10
1622766980000|2021-06-04 00:36:20|18198.15|18078.15|18192.42|18072.42|18198.15|18078.15|18192.42|18072.42|10
1622766990000|2021-06-04 00:36:30|18192.51|18072.51|18190.58|18070.58|18193.22|18073.22|18190.58|18070.58|10
1622767000000|2021-06-04 00:36:40|18190.57|18070.57|18188.87|18068.87|18190.69|18070.69|18188.87|18068.87|10
1622767010000|2021-06-04 00:36:50|18188.16|18068.16|18188.39|18068.39|18188.39|18068.39|18187.77|18067.77|10
1622767020000|2021-06-04 00:37:00|18189.14|18069.14|18190.83|18070.83|18190.83|18070.83|18189.14|18069.14|10
1622767030000|2021-06-04 00:37:10|18191.28|18071.28|18193.16|18073.16|18193.37|18073.37|18191.28|18071.28|10
1622767040000|2021-06-04 00:37:20|18193.08|18073.08|18196.18|18076.18|18196.18|18076.18|18192.87|18072.87|10
1622767050000|2021-06-04 00:37:30|18196.12|18076.12|18195.89|18075.89|18196.82|18076.82|18195.34|18075.34|10
1622767060000|2021-06-04 00:37:40|18196.11|18076.11|18194.28|18074.28|18196.11|18076.11|18194.28|18074.28|10
1622767070000|2021-06-04 00:37:50|18194.26|18074.26|18191.05|18071.05|18194.59|18074.59|18191.05|18071.05|10
1622767080000|2021-06-04 00:38:00|18191.51|18071.51|18190.72|18070.72|18191.51|18071.51|18190.56|18070.56|9
1622767090000|2021-06-04 00:38:10|18190.36|18070.36|18186.88|18066.88|18190.36|18070.36|18186.88|18066.88|9
1622767100000|2021-06-04 00:38:20|18187.02|18067.02|18182.78|18062.78|18187.02|18067.02|18182.78|18062.78|10
1622767110000|2021-06-04 00:38:30|18182.8|18062.8|18176.35|18056.35|18182.8|18062.8|18175.86|18055.86|10
1622767120000|2021-06-04 00:38:40|18176.06|18056.06|18179.42|18059.42|18179.94|18059.94|18176.06|18056.06|10
1622767130000|2021-06-04 00:38:50|18179.47|18059.47|18168.98|18048.98|18179.47|18059.47|18168.98|18048.98|10
1622767140000|2021-06-04 00:39:00|18166.64|18046.64|18163.13|18043.13|18166.64|18046.64|18162.35|18042.35|10
1622767150000|2021-06-04 00:39:10|18162.87|18042.87|18162.96|18042.96|18164.05|18044.05|18162.87|18042.87|10
1622767160000|2021-06-04 00:39:20|18163.13|18043.13|18168.9|18048.9|18168.9|18048.9|18162.91|18042.91|10
1622767170000|2021-06-04 00:39:30|18169.96|18049.96|18175.68|18055.68|18175.68|18055.68|18169.96|18049.96|10
1622767180000|2021-06-04 00:39:40|18176.1|18056.1|18173.94|18053.94|18176.71|18056.71|18173.94|18053.94|10
1622767190000|2021-06-04 00:39:50|18174.23|18054.23|18175.24|18055.24|18175.24|18055.24|18173.56|18053.56|10
1622767200000|2021-06-04 00:40:00|18174.65|18054.65|18173.87|18053.87|18175.02|18055.02|18173.68|18053.68|10
1622767210000|2021-06-04 00:40:10|18172.59|18052.59|18170.95|18050.95|18172.64|18052.64|18170.95|18050.95|10
1622767220000|2021-06-04 00:40:20|18170.72|18050.72|18165.56|18045.56|18170.72|18050.72|18165.56|18045.56|10
1622767230000|2021-06-04 00:40:30|18165.05|18045.05|18162.01|18042.01|18165.05|18045.05|18162.01|18042.01|10
1622767240000|2021-06-04 00:40:40|18160.51|18040.51|18144.4|18024.4|18160.51|18040.51|18144.4|18024.4|10
1622767250000|2021-06-04 00:40:50|18144.12|18024.12|18140.35|18020.35|18144.12|18024.12|18139.76|18019.76|10
1622767260000|2021-06-04 00:41:00|18140.33|18020.33|18139.06|18019.06|18140.33|18020.33|18139.06|18019.06|10
1622767270000|2021-06-04 00:41:10|18139.52|18019.52|18147.69|18027.69|18147.69|18027.69|18138.22|18018.22|10
1622767280000|2021-06-04 00:41:20|18149.37|18029.37|18150.71|18030.71|18152.06|18032.06|18149.37|18029.37|10
1622767290000|2021-06-04 00:41:30|18150.68|18030.68|18147.55|18027.55|18151.17|18031.17|18147.41|18027.41|10
1622767300000|2021-06-04 00:41:40|18146.72|18026.72|18144.94|18024.94|18146.72|18026.72|18144.94|18024.94|10
1622767310000|2021-06-04 00:41:50|18145.58|18025.58|18143.01|18023.01|18145.58|18025.58|18142.74|18022.74|9
1622767320000|2021-06-04 00:42:00|18142.86|18022.86|18140.92|18020.92|18143.2|18023.2|18140.92|18020.92|10
1622767330000|2021-06-04 00:42:10|18140.76|18020.76|18137.14|18017.14|18140.76|18020.76|18137.14|18017.14|8
1622767340000|2021-06-04 00:42:20|18136.95|18016.95|18137.03|18017.03|18137.23|18017.23|18136.88|18016.88|8
1622767350000|2021-06-04 00:42:30|18135.64|18015.64|18135.77|18015.77|18135.77|18015.77|18134.46|18014.46|10
1622767360000|2021-06-04 00:42:40|18135.6|18015.6|18121.24|18001.24|18135.6|18015.6|18121.24|18001.24|10
1622767370000|2021-06-04 00:42:50|18121.4|18001.4|18113|17993|18121.4|18001.4|18112.55|17992.55|10
1622767380000|2021-06-04 00:43:00|18112.96|17992.96|18112.79|17992.79|18112.96|17992.96|18111.04|17991.04|10
1622767390000|2021-06-04 00:43:10|18112.64|17992.64|18117.57|17997.57|18117.57|17997.57|18112.64|17992.64|10
1622767400000|2021-06-04 00:43:20|18117.6|17997.6|18118.22|17998.22|18118.68|17998.68|18117.6|17997.6|10
1622767410000|2021-06-04 00:43:30|18118.87|17998.87|18120.51|18000.51|18120.51|18000.51|18118.87|17998.87|10
1622767420000|2021-06-04 00:43:40|18120.83|18000.83|18121.36|18001.36|18121.39|18001.39|18120.66|18000.66|10
1622767430000|2021-06-04 00:43:50|18121.39|18001.39|18121.8|18001.8|18122.01|18002.01|18121.39|18001.39|10
1622767440000|2021-06-04 00:44:00|18121.48|18001.48|18121.65|18001.65|18121.93|18001.93|18120.4|18000.4|10
1622767450000|2021-06-04 00:44:10|18121.75|18001.75|18124.66|18004.66|18124.66|18004.66|18121.7|18001.7|10
1622767460000|2021-06-04 00:44:20|18125.75|18005.75|18134.8|18014.8|18134.8|18014.8|18125.75|18005.75|10
1622767470000|2021-06-04 00:44:30|18135.35|18015.35|18142.16|18022.16|18142.16|18022.16|18135.35|18015.35|10
1622767480000|2021-06-04 00:44:40|18146.81|18026.81|18154.49|18034.49|18154.49|18034.49|18146.81|18026.81|10
1622767490000|2021-06-04 00:44:50|18154.95|18034.95|18161.73|18041.73|18161.73|18041.73|18154.95|18034.95|10
1622767500000|2021-06-04 00:45:00|18161.37|18041.37|18154.11|18034.11|18161.82|18041.82|18154.11|18034.11|10
1622767510000|2021-06-04 00:45:10|18153.57|18033.57|18150.08|18030.08|18153.57|18033.57|18150.08|18030.08|10
1622767520000|2021-06-04 00:45:20|18151.15|18031.15|18152.61|18032.61|18152.66|18032.66|18151.04|18031.04|10
1622767530000|2021-06-04 00:45:30|18152.73|18032.73|18149.67|18029.67|18152.73|18032.73|18149.67|18029.67|10
1622767540000|2021-06-04 00:45:40|18151.08|18031.08|18147.51|18027.51|18151.08|18031.08|18147.51|18027.51|10
1622767550000|2021-06-04 00:45:50|18146.97|18026.97|18145.61|18025.61|18147.69|18027.69|18145.61|18025.61|10
1622767560000|2021-06-04 00:46:00|18145.36|18025.36|18142.08|18022.08|18145.38|18025.38|18142.08|18022.08|10
1622767570000|2021-06-04 00:46:10|18142.22|18022.22|18136.53|18016.53|18142.22|18022.22|18136.53|18016.53|10
1622767580000|2021-06-04 00:46:20|18136.56|18016.56|18135.49|18015.49|18136.56|18016.56|18135.49|18015.49|10
1622767590000|2021-06-04 00:46:30|18132.95|18012.95|18118.99|17998.99|18132.95|18012.95|18118.13|17998.13|10
1622767600000|2021-06-04 00:46:40|18119.58|17999.58|18118.28|17998.28|18119.84|17999.84|18118.28|17998.28|10
1622767610000|2021-06-04 00:46:50|18116.09|17996.09|18092.54|17972.54|18116.09|17996.09|18092.54|17972.54|10
1622767620000|2021-06-04 00:47:00|18090.2|17970.2|18087.99|17967.99|18090.2|17970.2|18087.13|17967.13|10
1622767630000|2021-06-04 00:47:10|18086.83|17966.83|18092.45|17972.45|18092.45|17972.45|18086.83|17966.83|10
1622767640000|2021-06-04 00:47:20|18092.83|17972.83|18097.53|17977.53|18097.54|17977.54|18092.65|17972.65|10
1622767650000|2021-06-04 00:47:30|18098.36|17978.36|18107.35|17987.35|18107.35|17987.35|18098.36|17978.36|9
1622767660000|2021-06-04 00:47:40|18107.61|17987.61|18109.46|17989.46|18109.92|17989.92|18107.61|17987.61|10
1622767670000|2021-06-04 00:47:50|18110.58|17990.58|18112.81|17992.81|18112.81|17992.81|18108.72|17988.72|10
1622767680000|2021-06-04 00:48:00|18113.3|17993.3|18113.03|17993.03|18113.9|17993.9|18112.98|17992.98|10
1622767690000|2021-06-04 00:48:10|18113.67|17993.67|18119.48|17999.48|18119.48|17999.48|18113.67|17993.67|10
1622767700000|2021-06-04 00:48:20|18119.71|17999.71|18127.37|18007.37|18127.37|18007.37|18118.51|17998.51|10
1622767710000|2021-06-04 00:48:30|18127.94|18007.94|18143.05|18023.05|18143.05|18023.05|18127.94|18007.94|10
1622767720000|2021-06-04 00:48:40|18143.63|18023.63|18148.45|18028.45|18148.79|18028.79|18143.63|18023.63|10
1622767730000|2021-06-04 00:48:50|18149.23|18029.23|18151.18|18031.18|18151.18|18031.18|18149.23|18029.23|10
1622767740000|2021-06-04 00:49:00|18152.33|18032.33|18150.08|18030.08|18152.63|18032.63|18150.08|18030.08|10
1622767750000|2021-06-04 00:49:10|18149.17|18029.17|18149.89|18029.89|18149.89|18029.89|18148.27|18028.27|10
1622767760000|2021-06-04 00:49:20|18150.01|18030.01|18150.98|18030.98|18150.98|18030.98|18149.98|18029.98|8
1622767770000|2021-06-04 00:49:30|18150.72|18030.72|18151.65|18031.65|18151.65|18031.65|18150.72|18030.72|10
1622767780000|2021-06-04 00:49:40|18150.66|18030.66|18151.69|18031.69|18151.69|18031.69|18150.56|18030.56|10
1622767790000|2021-06-04 00:49:50|18150.95|18030.95|18151.15|18031.15|18151.26|18031.26|18150.31|18030.31|10
1622767800000|2021-06-04 00:50:00|18151.84|18031.84|18152.79|18032.79|18153.15|18033.15|18151.83|18031.83|10
1622767810000|2021-06-04 00:50:10|18152.95|18032.95|18148.74|18028.74|18152.95|18032.95|18148.74|18028.74|10
1622767820000|2021-06-04 00:50:20|18148.1|18028.1|18147.44|18027.44|18148.35|18028.35|18147.44|18027.44|10
1622767830000|2021-06-04 00:50:30|18147.53|18027.53|18148.24|18028.24|18148.66|18028.66|18147.53|18027.53|10
1622767840000|2021-06-04 00:50:40|18148.34|18028.34|18149.62|18029.62|18149.69|18029.69|18148.31|18028.31|10
1622767850000|2021-06-04 00:50:50|18149.47|18029.47|18149.2|18029.2|18149.79|18029.79|18148.52|18028.52|9
1622767860000|2021-06-04 00:51:00|18148.75|18028.75|18152.32|18032.32|18152.32|18032.32|18147.47|18027.47|10
1622767870000|2021-06-04 00:51:10|18153.3|18033.3|18158.85|18038.85|18158.85|18038.85|18152.9|18032.9|10
1622767880000|2021-06-04 00:51:20|18159.02|18039.02|18160.62|18040.62|18160.74|18040.74|18159.02|18039.02|10
1622767890000|2021-06-04 00:51:30|18160.57|18040.57|18164.14|18044.14|18165.61|18045.61|18160.57|18040.57|10
1622767900000|2021-06-04 00:51:40|18164.08|18044.08|18173.15|18053.15|18173.15|18053.15|18164.02|18044.02|10
1622767910000|2021-06-04 00:51:50|18174.54|18054.54|18175.29|18055.29|18175.84|18055.84|18174.47|18054.47|10
1622767920000|2021-06-04 00:52:00|18175.96|18055.96|18173.46|18053.46|18176.08|18056.08|18173.46|18053.46|10
1622767930000|2021-06-04 00:52:10|18173.39|18053.39|18171.35|18051.35|18173.39|18053.39|18171.01|18051.01|9
1622767940000|2021-06-04 00:52:20|18172.06|18052.06|18167.59|18047.59|18172.06|18052.06|18165.81|18045.81|10
1622767950000|2021-06-04 00:52:30|18166.11|18046.11|18162.3|18042.3|18166.11|18046.11|18162.3|18042.3|10
1622767960000|2021-06-04 00:52:40|18161.52|18041.52|18158.93|18038.93|18161.52|18041.52|18158.32|18038.32|10
1622767970000|2021-06-04 00:52:50|18158.7|18038.7|18159.31|18039.31|18159.31|18039.31|18158.4|18038.4|9
1622767980000|2021-06-04 00:53:00|18159.5|18039.5|18158.34|18038.34|18160.01|18040.01|18158.34|18038.34|9
1622767990000|2021-06-04 00:53:10|18157.34|18037.34|18149.7|18029.7|18157.34|18037.34|18149.7|18029.7|10
1622768000000|2021-06-04 00:53:20|18149.62|18029.62|18143.78|18023.78|18149.65|18029.65|18143.78|18023.78|10
1622768010000|2021-06-04 00:53:30|18143.79|18023.79|18139.15|18019.15|18143.79|18023.79|18139.03|18019.03|10
1622768020000|2021-06-04 00:53:40|18138.85|18018.85|18142.2|18022.2|18142.2|18022.2|18138.85|18018.85|9
1622768030000|2021-06-04 00:53:50|18142.11|18022.11|18144.63|18024.63|18144.63|18024.63|18142.11|18022.11|10
1622768040000|2021-06-04 00:54:00|18144.68|18024.68|18145.43|18025.43|18145.94|18025.94|18144.45|18024.45|10
1622768050000|2021-06-04 00:54:10|18144.65|18024.65|18142.77|18022.77|18146.07|18026.07|18142.77|18022.77|10
1622768060000|2021-06-04 00:54:20|18142.75|18022.75|18136.76|18016.76|18142.75|18022.75|18136.76|18016.76|10
1622768070000|2021-06-04 00:54:30|18135.74|18015.74|18135.7|18015.7|18136.02|18016.02|18134.37|18014.37|10
1622768080000|2021-06-04 00:54:40|18136.04|18016.04|18137|18017|18138.06|18018.06|18136.04|18016.04|10
1622768090000|2021-06-04 00:54:50|18137.05|18017.05|18135.24|18015.24|18137.16|18017.16|18135.24|18015.24|9
1622768100000|2021-06-04 00:55:00|18135.03|18015.03|18129.01|18009.01|18135.03|18015.03|18129.01|18009.01|10
1622768110000|2021-06-04 00:55:10|18126.79|18006.79|18118.34|17998.34|18126.79|18006.79|18118.34|17998.34|10
1622768120000|2021-06-04 00:55:20|18117.79|17997.79|18115.77|17995.77|18117.97|17997.97|18115.45|17995.45|10
1622768130000|2021-06-04 00:55:30|18114.92|17994.92|18109.43|17989.43|18115.35|17995.35|18109.43|17989.43|10
1622768140000|2021-06-04 00:55:40|18109.37|17989.37|18110.04|17990.04|18110.04|17990.04|18106.63|17986.63|10
1622768150000|2021-06-04 00:55:50|18109.91|17989.91|18108.6|17988.6|18109.91|17989.91|18107.95|17987.95|10
1622768160000|2021-06-04 00:56:00|18108.53|17988.53|18114.3|17994.3|18114.3|17994.3|18108.53|17988.53|10
1622768170000|2021-06-04 00:56:10|18115.18|17995.18|18116.05|17996.05|18116.05|17996.05|18114.39|17994.39|9
1622768180000|2021-06-04 00:56:20|18116.78|17996.78|18121.01|18001.01|18121.01|18001.01|18116.78|17996.78|10
1622768190000|2021-06-04 00:56:30|18120.71|18000.71|18120.98|18000.98|18121.23|18001.23|18119.92|17999.92|10
1622768200000|2021-06-04 00:56:40|18121.95|18001.95|18121.74|18001.74|18122.84|18002.84|18121.74|18001.74|10
1622768210000|2021-06-04 00:56:50|18122.79|18002.79|18119.18|17999.18|18122.82|18002.82|18119.18|17999.18|10
1622768220000|2021-06-04 00:57:00|18118.18|17998.18|18111.89|17991.89|18118.18|17998.18|18111.89|17991.89|9
1622768230000|2021-06-04 00:57:10|18110.02|17990.02|18108.16|17988.16|18110.02|17990.02|18108.16|17988.16|10
1622768240000|2021-06-04 00:57:20|18108.12|17988.12|18109.21|17989.21|18110.39|17990.39|18108.12|17988.12|10
1622768250000|2021-06-04 00:57:30|18108.92|17988.92|18110.6|17990.6|18110.6|17990.6|18108.03|17988.03|10
1622768260000|2021-06-04 00:57:40|18111.19|17991.19|18113.39|17993.39|18113.53|17993.53|18111.19|17991.19|10
1622768270000|2021-06-04 00:57:50|18114.32|17994.32|18115.51|17995.51|18115.57|17995.57|18114.29|17994.29|9
1622768280000|2021-06-04 00:58:00|18115.48|17995.48|18116.23|17996.23|18116.91|17996.91|18115.48|17995.48|10
1622768290000|2021-06-04 00:58:10|18116.37|17996.37|18121.23|18001.23|18121.23|18001.23|18115.77|17995.77|10
1622768300000|2021-06-04 00:58:20|18122.31|18002.31|18123.94|18003.94|18124.02|18004.02|18122.31|18002.31|10
1622768310000|2021-06-04 00:58:30|18124.35|18004.35|18126.19|18006.19|18126.83|18006.83|18124.32|18004.32|10
1622768320000|2021-06-04 00:58:40|18126.2|18006.2|18124.65|18004.65|18126.2|18006.2|18123.85|18003.85|9
1622768330000|2021-06-04 00:58:50|18124.52|18004.52|18122.57|18002.57|18124.69|18004.69|18122.57|18002.57|9
1622768340000|2021-06-04 00:59:00|18122.55|18002.55|18120.48|18000.48|18122.55|18002.55|18120.48|18000.48|10
1622768350000|2021-06-04 00:59:10|18120.41|18000.41|18113.02|17993.02|18120.41|18000.41|18112.66|17992.66|10
1622768360000|2021-06-04 00:59:20|18112.51|17992.51|18114.59|17994.59|18114.59|17994.59|18112.27|17992.27|10
1622768370000|2021-06-04 00:59:30|18114.36|17994.36|18114.58|17994.58|18115.24|17995.24|18114.23|17994.23|10
1622768380000|2021-06-04 00:59:40|18114.41|17994.41|18121.34|18001.34|18121.34|18001.34|18114.3|17994.3|10
1622768390000|2021-06-04 00:59:50|18123.47|18003.47|18132.5|18012.5|18132.5|18012.5|18123.47|18003.47|10
1622768400000|2021-06-04 01:00:00|18132.82|18012.82|18125.94|18005.94|18132.99|18012.99|18125.94|18005.94|10
1622768410000|2021-06-04 01:00:10|18125.02|18005.02|18117.13|17997.13|18125.02|18005.02|18116.38|17996.38|10
1622768420000|2021-06-04 01:00:20|18116.21|17996.21|18111.64|17991.64|18116.21|17996.21|18111.64|17991.64|10
1622768430000|2021-06-04 01:00:30|18109.66|17989.66|18106.82|17986.82|18109.66|17989.66|18106.72|17986.72|10
1622768440000|2021-06-04 01:00:40|18107.22|17987.22|18103.61|17983.61|18108.5|17988.5|18103.61|17983.61|10
1622768450000|2021-06-04 01:00:50|18103.07|17983.07|18104.13|17984.13|18104.13|17984.13|18102.2|17982.2|10
1622768460000|2021-06-04 01:01:00|18101.21|17981.21|18101.29|17981.29|18102.31|17982.31|18101.11|17981.11|10
1622768470000|2021-06-04 01:01:10|18100.6|17980.6|18103.83|17983.83|18103.83|17983.83|18100.6|17980.6|9
1622768480000|2021-06-04 01:01:20|18103.91|17983.91|18102.5|17982.5|18103.91|17983.91|18102.5|17982.5|10
1622768490000|2021-06-04 01:01:30|18101.88|17981.88|18100.04|17980.04|18101.88|17981.88|18099.15|17979.15|10
1622768500000|2021-06-04 01:01:40|18100.01|17980.01|18094.15|17974.15|18100.01|17980.01|18094.15|17974.15|10
1622768510000|2021-06-04 01:01:50|18094.01|17974.01|18092.71|17972.71|18094.02|17974.02|18092.62|17972.62|10
1622768520000|2021-06-04 01:02:00|18092.75|17972.75|18093.59|17973.59|18093.59|17973.59|18092|17972|10
1622768530000|2021-06-04 01:02:10|18093.71|17973.71|18092.95|17972.95|18094.08|17974.08|18092.79|17972.79|10
1622768540000|2021-06-04 01:02:20|18093.26|17973.26|18094.31|17974.31|18095.48|17975.48|18093.16|17973.16|9
1622768550000|2021-06-04 01:02:30|18094.28|17974.28|18092.39|17972.39|18094.28|17974.28|18091.36|17971.36|10
1622768560000|2021-06-04 01:02:40|18092.55|17972.55|18096.33|17976.33|18096.33|17976.33|18092.54|17972.54|10
1622768570000|2021-06-04 01:02:50|18096.79|17976.79|18098.34|17978.34|18098.56|17978.56|18096.79|17976.79|10
1622768580000|2021-06-04 01:03:00|18098.24|17978.24|18100.03|17980.03|18100.41|17980.41|18098.24|17978.24|10
1622768590000|2021-06-04 01:03:10|18100.39|17980.39|18101.64|17981.64|18101.83|17981.83|18100.13|17980.13|10
1622768600000|2021-06-04 01:03:20|18101.6|17981.6|18101.34|17981.34|18101.6|17981.6|18100.2|17980.2|10
1622768610000|2021-06-04 01:03:30|18101.7|17981.7|18100.68|17980.68|18101.75|17981.75|18100.68|17980.68|10
1622768620000|2021-06-04 01:03:40|18100.2|17980.2|18098.51|17978.51|18100.2|17980.2|18098.07|17978.07|10
1622768630000|2021-06-04 01:03:50|18098.56|17978.56|18096.97|17976.97|18098.58|17978.58|18096.8|17976.8|10
1622768640000|2021-06-04 01:04:00|18096.66|17976.66|18094.8|17974.8|18096.77|17976.77|18094.8|17974.8|9
1622768650000|2021-06-04 01:04:10|18094.99|17974.99|18091.34|17971.34|18095.09|17975.09|18091|17971|9
1622768660000|2021-06-04 01:04:20|18091.41|17971.41|18087.94|17967.94|18091.41|17971.41|18087.76|17967.76|10
1622768670000|2021-06-04 01:04:30|18088.54|17968.54|18091|17971|18091|17971|18088.35|17968.35|10
1622768680000|2021-06-04 01:04:40|18091.18|17971.18|18095.46|17975.46|18095.46|17975.46|18091.18|17971.18|10
1622768690000|2021-06-04 01:04:50|18095.12|17975.12|18095.33|17975.33|18095.59|17975.59|18093.94|17973.94|10
1622768700000|2021-06-04 01:05:00|18095.03|17975.03|18094.77|17974.77|18096.39|17976.39|18094.77|17974.77|10
1622768710000|2021-06-04 01:05:10|18094.67|17974.67|18093.64|17973.64|18094.67|17974.67|18093.12|17973.12|10
1622768720000|2021-06-04 01:05:20|18093.65|17973.65|18090.79|17970.79|18093.65|17973.65|18090.68|17970.68|10
1622768730000|2021-06-04 01:05:30|18090.4|17970.4|18080.3|17960.3|18090.4|17970.4|18080.3|17960.3|10
1622768740000|2021-06-04 01:05:40|18078.69|17958.69|18071.55|17951.55|18078.69|17958.69|18071.55|17951.55|10
1622768750000|2021-06-04 01:05:50|18072.06|17952.06|18067.7|17947.7|18072.06|17952.06|18067.46|17947.46|10
1622768760000|2021-06-04 01:06:00|18067.13|17947.13|18064.5|17944.5|18067.13|17947.13|18062.42|17942.42|10
1622768770000|2021-06-04 01:06:10|18064.82|17944.82|18060.15|17940.15|18064.98|17944.98|18060.15|17940.15|10
1622768780000|2021-06-04 01:06:20|18059.41|17939.41|18057.65|17937.65|18059.41|17939.41|18057.54|17937.54|9
1622768790000|2021-06-04 01:06:30|18058.79|17938.79|18055.5|17935.5|18058.97|17938.97|18055.5|17935.5|10
1622768800000|2021-06-04 01:06:40|18054.98|17934.98|18057.31|17937.31|18057.31|17937.31|18054.98|17934.98|10
1622768810000|2021-06-04 01:06:50|18057.34|17937.34|18061.15|17941.15|18061.4|17941.4|18057.34|17937.34|10
1622768820000|2021-06-04 01:07:00|18061.9|17941.9|18063.55|17943.55|18063.55|17943.55|18057.28|17937.28|10
1622768830000|2021-06-04 01:07:10|18064.09|17944.09|18066.82|17946.82|18066.82|17946.82|18063.97|17943.97|10
1622768840000|2021-06-04 01:07:20|18066.73|17946.73|18076.96|17956.96|18076.96|17956.96|18066.73|17946.73|10
1622768850000|2021-06-04 01:07:30|18077.5|17957.5|18088.35|17968.35|18088.35|17968.35|18077.5|17957.5|10
1622768860000|2021-06-04 01:07:40|18090.01|17970.01|18099.43|17979.43|18099.43|17979.43|18090.01|17970.01|10
1622768870000|2021-06-04 01:07:50|18099.73|17979.73|18101.4|17981.4|18102.33|17982.33|18099.73|17979.73|10
1622768880000|2021-06-04 01:08:00|18101.1|17981.1|18101.18|17981.18|18103.21|17983.21|18101.1|17981.1|10
1622768890000|2021-06-04 01:08:10|18100.99|17980.99|18101.91|17981.91|18102.42|17982.42|18100.69|17980.69|10
1622768900000|2021-06-04 01:08:20|18102.64|17982.64|18101.53|17981.53|18102.64|17982.64|18101.14|17981.14|10
1622768910000|2021-06-04 01:08:30|18101.67|17981.67|18097.48|17977.48|18102.65|17982.65|18097.48|17977.48|10
1622768920000|2021-06-04 01:08:40|18097.19|17977.19|18095.76|17975.76|18097.19|17977.19|18095.76|17975.76|10
1622768930000|2021-06-04 01:08:50|18095.41|17975.41|18082.59|17962.59|18095.41|17975.41|18082.59|17962.59|10
1622768940000|2021-06-04 01:09:00|18082.19|17962.19|18083.13|17963.13|18083.13|17963.13|18081.58|17961.58|10
1622768950000|2021-06-04 01:09:10|18083.11|17963.11|18089.51|17969.51|18089.51|17969.51|18083.11|17963.11|9
1622768960000|2021-06-04 01:09:20|18089.73|17969.73|18090.3|17970.3|18092.71|17972.71|18089.73|17969.73|9
1622768970000|2021-06-04 01:09:30|18089.98|17969.98|18088.5|17968.5|18091.01|17971.01|18088.5|17968.5|10
1622768980000|2021-06-04 01:09:40|18087.18|17967.18|18081.39|17961.39|18087.18|17967.18|18081.39|17961.39|10
1622768990000|2021-06-04 01:09:50|18079.8|17959.8|18073.39|17953.39|18079.8|17959.8|18073.39|17953.39|10
1622769000000|2021-06-04 01:10:00|18072.16|17952.16|18061.57|17941.57|18073.17|17953.17|18061.57|17941.57|10
1622769010000|2021-06-04 01:10:10|18059.74|17939.74|18041.39|17921.39|18059.74|17939.74|18041.39|17921.39|10
1622769020000|2021-06-04 01:10:20|18034.2|17914.2|18015.19|17895.19|18034.2|17914.2|18015.19|17895.19|10
1622769030000|2021-06-04 01:10:30|18015.73|17895.73|18005.8|17885.8|18016.03|17896.03|18005.8|17885.8|10
1622769040000|2021-06-04 01:10:40|18003.22|17883.22|17995.85|17875.85|18003.22|17883.22|17995.85|17875.85|10
1622769050000|2021-06-04 01:10:50|17993.94|17873.94|17982.17|17862.17|17993.94|17873.94|17982.17|17862.17|10
1622769060000|2021-06-04 01:11:00|17981.54|17861.54|17979.12|17859.12|17981.54|17861.54|17977.26|17857.26|10
1622769070000|2021-06-04 01:11:10|17978.41|17858.41|17978.5|17858.5|17979.43|17859.43|17977.38|17857.38|10
1622769080000|2021-06-04 01:11:20|17975.99|17855.99|17977.08|17857.08|17980.79|17860.79|17975.99|17855.99|10
1622769090000|2021-06-04 01:11:30|17976.15|17856.15|17968.88|17848.88|17976.16|17856.16|17968.88|17848.88|10
1622769100000|2021-06-04 01:11:40|17969.06|17849.06|17957.68|17837.68|17969.06|17849.06|17957.68|17837.68|10
1622769110000|2021-06-04 01:11:50|17948.08|17828.08|17927.17|17807.17|17948.08|17828.08|17927.17|17807.17|10
1622769120000|2021-06-04 01:12:00|17926.27|17806.27|17893.31|17773.31|17926.27|17806.27|17893.31|17773.31|10
1622769130000|2021-06-04 01:12:10|17893.57|17773.57|17881.9|17761.9|17893.57|17773.57|17881.9|17761.9|10
1622769140000|2021-06-04 01:12:20|17882.75|17762.75|17876.38|17756.38|17882.75|17762.75|17876.38|17756.38|9
1622769150000|2021-06-04 01:12:30|17877.05|17757.05|17881.67|17761.67|17882.66|17762.66|17877.05|17757.05|10
1622769160000|2021-06-04 01:12:40|17882.34|17762.34|17889.12|17769.12|17889.23|17769.23|17882.34|17762.34|10
1622769170000|2021-06-04 01:12:50|17890.17|17770.17|17894.75|17774.75|17894.75|17774.75|17890.17|17770.17|10
1622769180000|2021-06-04 01:13:00|17893.86|17773.86|17896.33|17776.33|17898.1|17778.1|17893.86|17773.86|10
1622769190000|2021-06-04 01:13:10|17898.17|17778.17|17907.18|17787.18|17907.18|17787.18|17898.17|17778.17|10
1622769200000|2021-06-04 01:13:20|17910.07|17790.07|17912.89|17792.89|17912.89|17792.89|17909.02|17789.02|10
1622769210000|2021-06-04 01:13:30|17911.95|17791.95|17914.11|17794.11|17914.11|17794.11|17911.05|17791.05|10
1622769220000|2021-06-04 01:13:40|17914.18|17794.18|17916.38|17796.38|17916.38|17796.38|17914.18|17794.18|10
1622769230000|2021-06-04 01:13:50|17916.96|17796.96|17912.29|17792.29|17917.45|17797.45|17912.29|17792.29|10
1622769240000|2021-06-04 01:14:00|17911.73|17791.73|17891.16|17771.16|17911.82|17791.82|17890.05|17770.05|10
1622769250000|2021-06-04 01:14:10|17890.99|17770.99|17882.3|17762.3|17890.99|17770.99|17882.3|17762.3|10
1622769260000|2021-06-04 01:14:20|17882.27|17762.27|17869.95|17749.95|17882.27|17762.27|17869.95|17749.95|10
1622769270000|2021-06-04 01:14:30|17868.15|17748.15|17865.74|17745.74|17868.3|17748.3|17864.77|17744.77|10
1622769280000|2021-06-04 01:14:40|17866.4|17746.4|17865.3|17745.3|17866.4|17746.4|17864.06|17744.06|9
1622769290000|2021-06-04 01:14:50|17865.93|17745.93|17863.7|17743.7|17865.93|17745.93|17862.72|17742.72|10
1622769300000|2021-06-04 01:15:00|17864.42|17744.42|17862.87|17742.87|17864.42|17744.42|17860.93|17740.93|10
1622769310000|2021-06-04 01:15:10|17865.55|17745.55|17864.79|17744.79|17869.78|17749.78|17864.79|17744.79|10
1622769320000|2021-06-04 01:15:20|17859.5|17739.5|17839.1|17719.1|17859.5|17739.5|17839.1|17719.1|10
1622769330000|2021-06-04 01:15:30|17829.48|17709.48|17808.06|17688.06|17829.48|17709.48|17808.06|17688.06|10
1622769340000|2021-06-04 01:15:40|17801.48|17681.48|17763.16|17643.16|17801.48|17681.48|17763.16|17643.16|10
1622769350000|2021-06-04 01:15:50|17761.33|17641.33|17743.08|17623.08|17762.57|17642.57|17743.08|17623.08|10
1622769360000|2021-06-04 01:16:00|17743.9|17623.9|17725.79|17605.79|17743.9|17623.9|17725.79|17605.79|10
1622769370000|2021-06-04 01:16:10|17725.63|17605.63|17726.01|17606.01|17726.62|17606.62|17724.3|17604.3|10
1622769380000|2021-06-04 01:16:20|17724.53|17604.53|17723.93|17603.93|17727.28|17607.28|17723.93|17603.93|10
1622769390000|2021-06-04 01:16:30|17723.49|17603.49|17704.73|17584.73|17723.49|17603.49|17704.73|17584.73|10
1622769400000|2021-06-04 01:16:40|17695.15|17575.15|17680.43|17560.43|17695.15|17575.15|17680.43|17560.43|10
1622769410000|2021-06-04 01:16:50|17674.65|17554.65|17655.06|17535.06|17674.65|17554.65|17655.06|17535.06|10
1622769420000|2021-06-04 01:17:00|17654.25|17534.25|17639.63|17519.63|17654.25|17534.25|17639.63|17519.63|10
1622769430000|2021-06-04 01:17:10|17636.28|17516.28|17626.7|17506.7|17636.28|17516.28|17626.7|17506.7|10
1622769440000|2021-06-04 01:17:20|17626.79|17506.79|17616.22|17496.22|17627.89|17507.89|17616.22|17496.22|10
1622769450000|2021-06-04 01:17:30|17613.42|17493.42|17593.31|17473.31|17613.49|17493.49|17593.31|17473.31|10
1622769460000|2021-06-04 01:17:40|17588.67|17468.67|17583.35|17463.35|17588.67|17468.67|17583.35|17463.35|10
1622769470000|2021-06-04 01:17:50|17581.89|17461.89|17563.42|17443.42|17581.89|17461.89|17563.31|17443.31|10
1622769480000|2021-06-04 01:18:00|17560.07|17440.07|17549.25|17429.25|17560.07|17440.07|17549.25|17429.25|10
1622769490000|2021-06-04 01:18:10|17548.21|17428.21|17533.06|17413.06|17548.21|17428.21|17533.06|17413.06|10
1622769500000|2021-06-04 01:18:20|17531.11|17411.11|17522.77|17402.77|17531.11|17411.11|17522.77|17402.77|10
1622769510000|2021-06-04 01:18:30|17519.38|17399.38|17500.06|17380.06|17519.38|17399.38|17500.06|17380.06|10
1622769520000|2021-06-04 01:18:40|17497.6|17377.6|17471.9|17351.9|17497.6|17377.6|17471.9|17351.9|10
1622769530000|2021-06-04 01:18:50|17468.64|17348.64|17420.88|17300.88|17468.64|17348.64|17420.88|17300.88|10
1622769540000|2021-06-04 01:19:00|17417.35|17297.35|17393.54|17273.54|17417.35|17297.35|17393.54|17273.54|10
1622769550000|2021-06-04 01:19:10|17390.47|17270.47|17400.21|17280.21|17400.22|17280.22|17373.87|17253.87|10
1622769560000|2021-06-04 01:19:20|17401.86|17281.86|17436.15|17316.15|17436.15|17316.15|17401.86|17281.86|10
1622769570000|2021-06-04 01:19:30|17438.14|17318.14|17468.44|17348.44|17468.44|17348.44|17438.14|17318.14|10
1622769580000|2021-06-04 01:19:40|17473.03|17353.03|17506.33|17386.33|17506.33|17386.33|17473.03|17353.03|10
1622769590000|2021-06-04 01:19:50|17507.2|17387.2|17519.69|17399.69|17519.69|17399.69|17507.2|17387.2|10
1622769600000|2021-06-04 01:20:00|17522.42|17402.42|17515.57|17395.57|17524.72|17404.72|17515.57|17395.57|10
1622769610000|2021-06-04 01:20:10|17515.31|17395.31|17525.36|17405.36|17526.66|17406.66|17513.88|17393.88|10
1622769620000|2021-06-04 01:20:20|17525.53|17405.53|17524.49|17404.49|17528.11|17408.11|17518.58|17398.58|10
1622769630000|2021-06-04 01:20:30|17524.36|17404.36|17537.33|17417.33|17537.33|17417.33|17524.36|17404.36|9
1622769640000|2021-06-04 01:20:40|17539.02|17419.02|17556.85|17436.85|17556.85|17436.85|17539.02|17419.02|10
1622769650000|2021-06-04 01:20:50|17559.01|17439.01|17537.72|17417.72|17559.46|17439.46|17537.72|17417.72|10
1622769660000|2021-06-04 01:21:00|17539.13|17419.13|17560.04|17440.04|17560.04|17440.04|17539.13|17419.13|10
1622769670000|2021-06-04 01:21:10|17566.3|17446.3|17570.05|17450.05|17570.05|17450.05|17559.2|17439.2|10
1622769680000|2021-06-04 01:21:20|17572.51|17452.51|17555.73|17435.73|17572.51|17452.51|17547.89|17427.89|10
1622769690000|2021-06-04 01:21:30|17558.19|17438.19|17574|17454|17574|17454|17558.19|17438.19|10
1622769700000|2021-06-04 01:21:40|17578.03|17458.03|17597.1|17477.1|17597.1|17477.1|17577.83|17457.83|10
1622769710000|2021-06-04 01:21:50|17595.29|17475.29|17595.51|17475.51|17603.29|17483.29|17593.33|17473.33|10
1622769720000|2021-06-04 01:22:00|17594.5|17474.5|17579.59|17459.59|17594.5|17474.5|17577.03|17457.03|10
1622769730000|2021-06-04 01:22:10|17581.88|17461.88|17564.28|17444.28|17581.88|17461.88|17561.3|17441.3|10
1622769740000|2021-06-04 01:22:20|17558.21|17438.21|17538.91|17418.91|17558.21|17438.21|17530.73|17410.73|10
1622769750000|2021-06-04 01:22:30|17537.99|17417.99|17525.94|17405.94|17537.99|17417.99|17525.94|17405.94|10
1622769760000|2021-06-04 01:22:40|17524.35|17404.35|17552.99|17432.99|17553.49|17433.49|17524.35|17404.35|10
1622769770000|2021-06-04 01:22:50|17548.81|17428.81|17545.84|17425.84|17554.73|17434.73|17545.84|17425.84|10
1622769780000|2021-06-04 01:23:00|17544.74|17424.74|17543.62|17423.62|17552.15|17432.15|17543.62|17423.62|10
1622769790000|2021-06-04 01:23:10|17543.36|17423.36|17539.62|17419.62|17543.36|17423.36|17536.15|17416.15|10
1622769800000|2021-06-04 01:23:20|17541.39|17421.39|17534.81|17414.81|17541.39|17421.39|17533.83|17413.83|10
1622769810000|2021-06-04 01:23:30|17536.66|17416.66|17543.31|17423.31|17543.31|17423.31|17536.58|17416.58|10
1622769820000|2021-06-04 01:23:40|17543.89|17423.89|17541.4|17421.4|17543.89|17423.89|17540.44|17420.44|10
1622769830000|2021-06-04 01:23:50|17540.98|17420.98|17535.62|17415.62|17540.98|17420.98|17535.62|17415.62|10
1622769840000|2021-06-04 01:24:00|17535.27|17415.27|17533.86|17413.86|17536.58|17416.58|17533.86|17413.86|10
1622769850000|2021-06-04 01:24:10|17533.99|17413.99|17529.74|17409.74|17533.99|17413.99|17529.31|17409.31|10
1622769860000|2021-06-04 01:24:20|17528.12|17408.12|17509.98|17389.98|17528.12|17408.12|17509.98|17389.98|10
1622769870000|2021-06-04 01:24:30|17511.17|17391.17|17504.61|17384.61|17511.55|17391.55|17501.44|17381.44|10
1622769880000|2021-06-04 01:24:40|17503.98|17383.98|17491.12|17371.12|17504.11|17384.11|17491.12|17371.12|10
1622769890000|2021-06-04 01:24:50|17492.28|17372.28|17474.95|17354.95|17493.52|17373.52|17474.95|17354.95|10
1622769900000|2021-06-04 01:25:00|17470.82|17350.82|17439.47|17319.47|17470.82|17350.82|17439.47|17319.47|10
1622769910000|2021-06-04 01:25:10|17436.22|17316.22|17434.8|17314.8|17436.22|17316.22|17422.52|17302.52|10
1622769920000|2021-06-04 01:25:20|17436.61|17316.61|17442.09|17322.09|17442.89|17322.89|17435.61|17315.61|9
1622769930000|2021-06-04 01:25:30|17441.78|17321.78|17427.95|17307.95|17441.78|17321.78|17427.95|17307.95|10
1622769940000|2021-06-04 01:25:40|17432.1|17312.1|17438.11|17318.11|17438.11|17318.11|17429.79|17309.79|10
1622769950000|2021-06-04 01:25:50|17440.08|17320.08|17463.07|17343.07|17463.07|17343.07|17440.08|17320.08|10
1622769960000|2021-06-04 01:26:00|17464.53|17344.53|17475.06|17355.06|17475.06|17355.06|17464.53|17344.53|10
1622769970000|2021-06-04 01:26:10|17476.65|17356.65|17490.8|17370.8|17490.8|17370.8|17476.65|17356.65|10
1622769980000|2021-06-04 01:26:20|17492.78|17372.78|17514.71|17394.71|17514.78|17394.78|17492.78|17372.78|10
1622769990000|2021-06-04 01:26:30|17518.81|17398.81|17537.88|17417.88|17537.88|17417.88|17518.48|17398.48|10
1622770000000|2021-06-04 01:26:40|17533.92|17413.92|17535.91|17415.91|17537.58|17417.58|17533.92|17413.92|10
1622770010000|2021-06-04 01:26:50|17536.6|17416.6|17529.98|17409.98|17539.33|17419.33|17529.98|17409.98|10
1622770020000|2021-06-04 01:27:00|17527.05|17407.05|17534.88|17414.88|17534.88|17414.88|17523.59|17403.59|10
1622770030000|2021-06-04 01:27:10|17533.23|17413.23|17532.64|17412.64|17533.23|17413.23|17531.55|17411.55|10
1622770040000|2021-06-04 01:27:20|17533.69|17413.69|17542.73|17422.73|17542.73|17422.73|17532.5|17412.5|10
1622770050000|2021-06-04 01:27:30|17542.88|17422.88|17547.3|17427.3|17547.3|17427.3|17542.45|17422.45|10
1622770060000|2021-06-04 01:27:40|17547.03|17427.03|17553.33|17433.33|17553.33|17433.33|17546.78|17426.78|10
1622770070000|2021-06-04 01:27:50|17554.6|17434.6|17560.03|17440.03|17560.03|17440.03|17552.86|17432.86|10
1622770080000|2021-06-04 01:28:00|17560.04|17440.04|17560.3|17440.3|17560.3|17440.3|17558.16|17438.16|10
1622770090000|2021-06-04 01:28:10|17560.33|17440.33|17565.99|17445.99|17565.99|17445.99|17560.33|17440.33|10
1622770100000|2021-06-04 01:28:20|17566.79|17446.79|17569.84|17449.84|17570.49|17450.49|17566.79|17446.79|10
1622770110000|2021-06-04 01:28:30|17568.21|17448.21|17571.83|17451.83|17571.83|17451.83|17567.47|17447.47|10
1622770120000|2021-06-04 01:28:40|17572.68|17452.68|17580.2|17460.2|17580.52|17460.52|17572.68|17452.68|9
1622770130000|2021-06-04 01:28:50|17582.41|17462.41|17604.49|17484.49|17604.49|17484.49|17582.36|17462.36|10
1622770140000|2021-06-04 01:29:00|17603.44|17483.44|17596.48|17476.48|17604.05|17484.05|17596.48|17476.48|10
1622770150000|2021-06-04 01:29:10|17597.86|17477.86|17595.82|17475.82|17597.86|17477.86|17589.89|17469.89|10
1622770160000|2021-06-04 01:29:20|17598.42|17478.42|17600.2|17480.2|17600.66|17480.66|17597.59|17477.59|10
1622770170000|2021-06-04 01:29:30|17601.57|17481.57|17597.56|17477.56|17605.51|17485.51|17597.56|17477.56|10
1622770180000|2021-06-04 01:29:40|17597.37|17477.37|17601.16|17481.16|17601.16|17481.16|17596.96|17476.96|10
1622770190000|2021-06-04 01:29:50|17600.18|17480.18|17602.37|17482.37|17602.39|17482.39|17600.18|17480.18|10
1622770200000|2021-06-04 01:30:00|17602.63|17482.63|17592.22|17472.22|17603.71|17483.71|17592.22|17472.22|10
1622770210000|2021-06-04 01:30:10|17593.02|17473.02|17614.58|17494.58|17614.58|17494.58|17593.02|17473.02|10
1622770220000|2021-06-04 01:30:20|17615.39|17495.39|17633.8|17513.8|17633.8|17513.8|17614.61|17494.61|10
1622770230000|2021-06-04 01:30:30|17637.47|17517.47|17645.4|17525.4|17645.4|17525.4|17634.84|17514.84|10
1622770240000|2021-06-04 01:30:40|17647.2|17527.2|17671.33|17551.33|17671.33|17551.33|17647.2|17527.2|10
1622770250000|2021-06-04 01:30:50|17675.48|17555.48|17679.76|17559.76|17679.76|17559.76|17673.92|17553.92|10
1622770260000|2021-06-04 01:31:00|17680.53|17560.53|17687.45|17567.45|17688.41|17568.41|17680.53|17560.53|10
1622770270000|2021-06-04 01:31:10|17686.38|17566.38|17684.9|17564.9|17687.62|17567.62|17682.58|17562.58|10
1622770280000|2021-06-04 01:31:20|17685.94|17565.94|17671.28|17551.28|17685.94|17565.94|17671.28|17551.28|10
1622770290000|2021-06-04 01:31:30|17673.26|17553.26|17676.68|17556.68|17678.65|17558.65|17673.26|17553.26|10
1622770300000|2021-06-04 01:31:40|17678.15|17558.15|17684.11|17564.11|17684.11|17564.11|17678.15|17558.15|10
1622770310000|2021-06-04 01:31:50|17684.33|17564.33|17688.12|17568.12|17688.34|17568.34|17684.33|17564.33|10
1622770320000|2021-06-04 01:32:00|17688.79|17568.79|17706.61|17586.61|17706.61|17586.61|17688.79|17568.79|10
1622770330000|2021-06-04 01:32:10|17708.89|17588.89|17711.07|17591.07|17711.82|17591.82|17706.81|17586.81|10
1622770340000|2021-06-04 01:32:20|17709.54|17589.54|17704.2|17584.2|17711.3|17591.3|17701.98|17581.98|9
1622770350000|2021-06-04 01:32:30|17706.49|17586.49|17711.57|17591.57|17712.6|17592.6|17706.49|17586.49|10
1622770360000|2021-06-04 01:32:40|17711.91|17591.91|17720.82|17600.82|17720.82|17600.82|17711.91|17591.91|10
1622770370000|2021-06-04 01:32:50|17723.2|17603.2|17728.25|17608.25|17729.23|17609.23|17720.87|17600.87|10
1622770380000|2021-06-04 01:33:00|17729.68|17609.68|17733.79|17613.79|17733.79|17613.79|17729.68|17609.68|10
1622770390000|2021-06-04 01:33:10|17734.62|17614.62|17732.88|17612.88|17734.85|17614.85|17732.88|17612.88|10
1622770400000|2021-06-04 01:33:20|17732.84|17612.84|17725.67|17605.67|17734.16|17614.16|17723.66|17603.66|10
1622770410000|2021-06-04 01:33:30|17725.59|17605.59|17726.28|17606.28|17729.18|17609.18|17724.42|17604.42|10
1622770420000|2021-06-04 01:33:40|17725.73|17605.73|17714.1|17594.1|17725.93|17605.93|17713.79|17593.79|10
1622770430000|2021-06-04 01:33:50|17714.19|17594.19|17708.82|17588.82|17715.08|17595.08|17708.82|17588.82|10
1622770440000|2021-06-04 01:34:00|17704.09|17584.09|17701.91|17581.91|17704.09|17584.09|17699.03|17579.03|10
1622770450000|2021-06-04 01:34:10|17701.88|17581.88|17706.47|17586.47|17706.47|17586.47|17699.55|17579.55|10
1622770460000|2021-06-04 01:34:20|17706.28|17586.28|17706.7|17586.7|17706.7|17586.7|17704.81|17584.81|10
1622770470000|2021-06-04 01:34:30|17707.74|17587.74|17705.64|17585.64|17710.36|17590.36|17703.52|17583.52|10
1622770480000|2021-06-04 01:34:40|17705.32|17585.32|17703.4|17583.4|17705.69|17585.69|17702.63|17582.63|10
1622770490000|2021-06-04 01:34:50|17701.98|17581.98|17700.85|17580.85|17702.07|17582.07|17699.7|17579.7|10
1622770500000|2021-06-04 01:35:00|17701.24|17581.24|17694.02|17574.02|17701.5|17581.5|17694.02|17574.02|10
1622770510000|2021-06-04 01:35:10|17692.63|17572.63|17688.33|17568.33|17692.63|17572.63|17688.33|17568.33|10
1622770520000|2021-06-04 01:35:20|17687.17|17567.17|17668.92|17548.92|17687.17|17567.17|17668.92|17548.92|10
1622770530000|2021-06-04 01:35:30|17666|17546|17646.23|17526.23|17666|17546|17646.23|17526.23|10
1622770540000|2021-06-04 01:35:40|17646.28|17526.28|17625.28|17505.28|17646.28|17526.28|17624.87|17504.87|10
1622770550000|2021-06-04 01:35:50|17625.06|17505.06|17615.76|17495.76|17625.13|17505.13|17615.34|17495.34|10
1622770560000|2021-06-04 01:36:00|17616.01|17496.01|17592.76|17472.76|17616.01|17496.01|17592.76|17472.76|10
1622770570000|2021-06-04 01:36:10|17592.16|17472.16|17574.05|17454.05|17592.16|17472.16|17574.05|17454.05|10
1622770580000|2021-06-04 01:36:20|17571.39|17451.39|17567.28|17447.28|17571.39|17451.39|17565.91|17445.91|10
1622770590000|2021-06-04 01:36:30|17566.03|17446.03|17578.24|17458.24|17578.24|17458.24|17564.76|17444.76|10
1622770600000|2021-06-04 01:36:40|17579.18|17459.18|17595.37|17475.37|17595.65|17475.65|17579.18|17459.18|10
1622770610000|2021-06-04 01:36:50|17596.45|17476.45|17598.03|17478.03|17599.44|17479.44|17595.16|17475.16|10
1622770620000|2021-06-04 01:37:00|17599.05|17479.05|17605.05|17485.05|17605.32|17485.32|17599.05|17479.05|10
1622770630000|2021-06-04 01:37:10|17605.74|17485.74|17603.91|17483.91|17605.74|17485.74|17603.91|17483.91|8
1622770640000|2021-06-04 01:37:20|17604.38|17484.38|17606.61|17486.61|17608.44|17488.44|17604.38|17484.38|10
1622770650000|2021-06-04 01:37:30|17605.81|17485.81|17606.5|17486.5|17606.5|17486.5|17602.91|17482.91|10
1622770660000|2021-06-04 01:37:40|17606.71|17486.71|17620.25|17500.25|17620.25|17500.25|17606.71|17486.71|10
1622770670000|2021-06-04 01:37:50|17621.66|17501.66|17620.73|17500.73|17624.15|17504.15|17620.73|17500.73|10
1622770680000|2021-06-04 01:38:00|17620.21|17500.21|17627.13|17507.13|17627.13|17507.13|17620.15|17500.15|10
1622770690000|2021-06-04 01:38:10|17627.69|17507.69|17627.49|17507.49|17627.87|17507.87|17623.09|17503.09|10
1622770700000|2021-06-04 01:38:20|17628.55|17508.55|17643.06|17523.06|17643.06|17523.06|17628.55|17508.55|10
1622770710000|2021-06-04 01:38:30|17643.24|17523.24|17650.4|17530.4|17650.4|17530.4|17643.24|17523.24|10
1622770720000|2021-06-04 01:38:40|17649.99|17529.99|17655.38|17535.38|17656.03|17536.03|17649.99|17529.99|10
1622770730000|2021-06-04 01:38:50|17655.26|17535.26|17648.64|17528.64|17655.26|17535.26|17647.41|17527.41|9
1622770740000|2021-06-04 01:39:00|17649.4|17529.4|17653.16|17533.16|17653.16|17533.16|17648.64|17528.64|10
1622770750000|2021-06-04 01:39:10|17654.42|17534.42|17661.46|17541.46|17661.46|17541.46|17654.42|17534.42|10
1622770760000|2021-06-04 01:39:20|17662.33|17542.33|17666.63|17546.63|17666.63|17546.63|17662.21|17542.21|10
1622770770000|2021-06-04 01:39:30|17667.99|17547.99|17673.29|17553.29|17673.93|17553.93|17667.81|17547.81|10
1622770780000|2021-06-04 01:39:40|17674.13|17554.13|17673.16|17553.16|17674.17|17554.17|17673.11|17553.11|10
1622770790000|2021-06-04 01:39:50|17671.32|17551.32|17679.59|17559.59|17679.59|17559.59|17671.32|17551.32|10
1622770800000|2021-06-04 01:40:00|17680.91|17560.91|17675.2|17555.2|17683.91|17563.91|17675.2|17555.2|10
1622770810000|2021-06-04 01:40:10|17673.03|17553.03|17650.52|17530.52|17673.03|17553.03|17650.52|17530.52|10
1622770820000|2021-06-04 01:40:20|17649.65|17529.65|17642.09|17522.09|17650.35|17530.35|17641.59|17521.59|10
1622770830000|2021-06-04 01:40:30|17642.42|17522.42|17639.28|17519.28|17642.42|17522.42|17639.19|17519.19|10
1622770840000|2021-06-04 01:40:40|17639.65|17519.65|17641.76|17521.76|17641.76|17521.76|17637.91|17517.91|10
1622770850000|2021-06-04 01:40:50|17640.16|17520.16|17640.26|17520.26|17642.46|17522.46|17638.93|17518.93|10
1622770860000|2021-06-04 01:41:00|17639.24|17519.24|17623.35|17503.35|17639.24|17519.24|17623.35|17503.35|10
1622770870000|2021-06-04 01:41:10|17623.64|17503.64|17617.45|17497.45|17623.64|17503.64|17617.45|17497.45|10
1622770880000|2021-06-04 01:41:20|17617.79|17497.79|17612.33|17492.33|17618.42|17498.42|17612.33|17492.33|10
1622770890000|2021-06-04 01:41:30|17609.67|17489.67|17600.02|17480.02|17609.77|17489.77|17600.02|17480.02|10
1622770900000|2021-06-04 01:41:40|17600.59|17480.59|17611.93|17491.93|17611.93|17491.93|17600.59|17480.59|10
1622770910000|2021-06-04 01:41:50|17611.53|17491.53|17613.97|17493.97|17613.97|17493.97|17611.53|17491.53|10
1622770920000|2021-06-04 01:42:00|17613.45|17493.45|17629.55|17509.55|17629.55|17509.55|17613.45|17493.45|10
1622770930000|2021-06-04 01:42:10|17631.43|17511.43|17629.69|17509.69|17632.61|17512.61|17629.69|17509.69|10
1622770940000|2021-06-04 01:42:20|17628.92|17508.92|17619.98|17499.98|17628.92|17508.92|17619.77|17499.77|10
1622770950000|2021-06-04 01:42:30|17621.12|17501.12|17622.18|17502.18|17622.75|17502.75|17621.08|17501.08|10
1622770960000|2021-06-04 01:42:40|17621.84|17501.84|17624.69|17504.69|17624.69|17504.69|17619.58|17499.58|10
1622770970000|2021-06-04 01:42:50|17624.52|17504.52|17627.69|17507.69|17627.69|17507.69|17623.83|17503.83|10
1622770980000|2021-06-04 01:43:00|17628.04|17508.04|17621.72|17501.72|17628.9|17508.9|17621.72|17501.72|10
1622770990000|2021-06-04 01:43:10|17619.15|17499.15|17604.46|17484.46|17619.15|17499.15|17603.27|17483.27|10
1622771000000|2021-06-04 01:43:20|17603.05|17483.05|17605.84|17485.84|17606.48|17486.48|17602.44|17482.44|10
1622771010000|2021-06-04 01:43:30|17606.43|17486.43|17607.79|17487.79|17607.79|17487.79|17603.9|17483.9|10
1622771020000|2021-06-04 01:43:40|17609.52|17489.52|17605.05|17485.05|17610.88|17490.88|17605.05|17485.05|10
1622771030000|2021-06-04 01:43:50|17605.81|17485.81|17611.4|17491.4|17611.4|17491.4|17605.81|17485.81|10
1622771040000|2021-06-04 01:44:00|17610.56|17490.56|17611.42|17491.42|17611.47|17491.47|17607.73|17487.73|10
1622771050000|2021-06-04 01:44:10|17610.53|17490.53|17608.96|17488.96|17610.53|17490.53|17608.48|17488.48|10
1622771060000|2021-06-04 01:44:20|17608.13|17488.13|17610.04|17490.04|17610.04|17490.04|17607.19|17487.19|10
1622771070000|2021-06-04 01:44:30|17610.98|17490.98|17613.46|17493.46|17613.68|17493.68|17610.52|17490.52|10
1622771080000|2021-06-04 01:44:40|17612.95|17492.95|17615.56|17495.56|17616.4|17496.4|17612.86|17492.86|10
1622771090000|2021-06-04 01:44:50|17615.43|17495.43|17619.22|17499.22|17619.9|17499.9|17615.43|17495.43|10
1622771100000|2021-06-04 01:45:00|17618.01|17498.01|17610.5|17490.5|17618.1|17498.1|17610.5|17490.5|10
1622771110000|2021-06-04 01:45:10|17609.59|17489.59|17614.1|17494.1|17614.3|17494.3|17609.14|17489.14|10
1622771120000|2021-06-04 01:45:20|17613.26|17493.26|17626.2|17506.2|17626.32|17506.32|17613.26|17493.26|10
1622771130000|2021-06-04 01:45:30|17626.88|17506.88|17631.34|17511.34|17631.34|17511.34|17626.88|17506.88|10
1622771140000|2021-06-04 01:45:40|17631.2|17511.2|17637.63|17517.63|17637.63|17517.63|17630.28|17510.28|10
1622771150000|2021-06-04 01:45:50|17637.14|17517.14|17644.28|17524.28|17644.28|17524.28|17637.14|17517.14|10
1622771160000|2021-06-04 01:46:00|17646.65|17526.65|17657.07|17537.07|17657.07|17537.07|17646.65|17526.65|10
1622771170000|2021-06-04 01:46:10|17658.43|17538.43|17660.71|17540.71|17661.11|17541.11|17658.43|17538.43|10
1622771180000|2021-06-04 01:46:20|17658.49|17538.49|17657.84|17537.84|17659.39|17539.39|17656.33|17536.33|10
1622771190000|2021-06-04 01:46:30|17658.75|17538.75|17659.5|17539.5|17659.69|17539.69|17657.09|17537.09|10
1622771200000|2021-06-04 01:46:40|17660.51|17540.51|17662.25|17542.25|17662.25|17542.25|17659.17|17539.17|10
1622771210000|2021-06-04 01:46:50|17662.43|17542.43|17649.71|17529.71|17662.43|17542.43|17649.71|17529.71|10
1622771220000|2021-06-04 01:47:00|17648.71|17528.71|17649.45|17529.45|17649.45|17529.45|17647.3|17527.3|10
1622771230000|2021-06-04 01:47:10|17649.51|17529.51|17651.96|17531.96|17654.41|17534.41|17649.51|17529.51|10
1622771240000|2021-06-04 01:47:20|17651.37|17531.37|17655.23|17535.23|17655.29|17535.29|17651.37|17531.37|10
1622771250000|2021-06-04 01:47:30|17655.17|17535.17|17652.09|17532.09|17655.17|17535.17|17650.53|17530.53|10
1622771260000|2021-06-04 01:47:40|17651.67|17531.67|17644.63|17524.63|17651.67|17531.67|17644.63|17524.63|10
1622771270000|2021-06-04 01:47:50|17643.4|17523.4|17635.49|17515.49|17644.93|17524.93|17635.49|17515.49|10
1622771280000|2021-06-04 01:48:00|17634.75|17514.75|17631.74|17511.74|17634.75|17514.75|17631.19|17511.19|10
1622771290000|2021-06-04 01:48:10|17632.51|17512.51|17635.24|17515.24|17637.5|17517.5|17632.51|17512.51|10
1622771300000|2021-06-04 01:48:20|17634.97|17514.97|17627.61|17507.61|17634.97|17514.97|17627.61|17507.61|10
1622771310000|2021-06-04 01:48:30|17624.82|17504.82|17619.88|17499.88|17624.82|17504.82|17619.22|17499.22|10
1622771320000|2021-06-04 01:48:40|17618.62|17498.62|17617.14|17497.14|17619.39|17499.39|17616.63|17496.63|10
1622771330000|2021-06-04 01:48:50|17616.71|17496.71|17615.91|17495.91|17616.71|17496.71|17614.54|17494.54|10
1622771340000|2021-06-04 01:49:00|17616.07|17496.07|17606.36|17486.36|17616.59|17496.59|17606.36|17486.36|10
1622771350000|2021-06-04 01:49:10|17605.19|17485.19|17598.18|17478.18|17605.25|17485.25|17598.18|17478.18|10
1622771360000|2021-06-04 01:49:20|17597.78|17477.78|17597.13|17477.13|17597.78|17477.78|17595.64|17475.64|9
1622771370000|2021-06-04 01:49:30|17594.95|17474.95|17595.42|17475.42|17597.11|17477.11|17594.42|17474.42|10
1622771380000|2021-06-04 01:49:40|17596.12|17476.12|17595.42|17475.42|17596.75|17476.75|17594.1|17474.1|9
1622771390000|2021-06-04 01:49:50|17599.03|17479.03|17590.31|17470.31|17599.03|17479.03|17589.76|17469.76|10
1622771400000|2021-06-04 01:50:00|17587.51|17467.51|17584.68|17464.68|17587.51|17467.51|17581.11|17461.11|10
1622771410000|2021-06-04 01:50:10|17586.17|17466.17|17585.23|17465.23|17587.82|17467.82|17585.23|17465.23|10
1622771420000|2021-06-04 01:50:20|17585.94|17465.94|17571.62|17451.62|17585.94|17465.94|17571.62|17451.62|9
1622771430000|2021-06-04 01:50:30|17571.68|17451.68|17568.96|17448.96|17571.72|17451.72|17568.24|17448.24|10
1622771440000|2021-06-04 01:50:40|17568.97|17448.97|17562.88|17442.88|17568.97|17448.97|17562.88|17442.88|10
1622771450000|2021-06-04 01:50:50|17557.83|17437.83|17537.37|17417.37|17557.83|17437.83|17537.37|17417.37|10
1622771460000|2021-06-04 01:51:00|17536.42|17416.42|17536.01|17416.01|17537.07|17417.07|17531.14|17411.14|10
1622771470000|2021-06-04 01:51:10|17535.38|17415.38|17533.24|17413.24|17539.01|17419.01|17533.24|17413.24|10
1622771480000|2021-06-04 01:51:20|17533.58|17413.58|17542.51|17422.51|17542.51|17422.51|17533.58|17413.58|10
1622771490000|2021-06-04 01:51:30|17544.65|17424.65|17542.89|17422.89|17545.52|17425.52|17542.89|17422.89|10
1622771500000|2021-06-04 01:51:40|17543.38|17423.38|17549.62|17429.62|17549.62|17429.62|17543.38|17423.38|10
1622771510000|2021-06-04 01:51:50|17550.87|17430.87|17565.55|17445.55|17565.55|17445.55|17550.87|17430.87|10
1622771520000|2021-06-04 01:52:00|17567.72|17447.72|17559.12|17439.12|17569.05|17449.05|17559.12|17439.12|10
1622771530000|2021-06-04 01:52:10|17558.75|17438.75|17556.75|17436.75|17560.06|17440.06|17556.75|17436.75|10
1622771540000|2021-06-04 01:52:20|17557.31|17437.31|17568.19|17448.19|17568.19|17448.19|17557.31|17437.31|10
1622771550000|2021-06-04 01:52:30|17569.97|17449.97|17568.16|17448.16|17570.1|17450.1|17567.18|17447.18|10
1622771560000|2021-06-04 01:52:40|17567.56|17447.56|17572.48|17452.48|17572.48|17452.48|17567.56|17447.56|10
1622771570000|2021-06-04 01:52:50|17573.89|17453.89|17578.11|17458.11|17578.11|17458.11|17573.89|17453.89|10
1622771580000|2021-06-04 01:53:00|17578.26|17458.26|17584.96|17464.96|17584.96|17464.96|17577.77|17457.77|10
1622771590000|2021-06-04 01:53:10|17585.03|17465.03|17593.52|17473.52|17593.52|17473.52|17585.03|17465.03|10
1622771600000|2021-06-04 01:53:20|17594.51|17474.51|17598.81|17478.81|17598.81|17478.81|17594.51|17474.51|9
1622771610000|2021-06-04 01:53:30|17598.57|17478.57|17605.14|17485.14|17608.08|17488.08|17598.57|17478.57|10
1622771620000|2021-06-04 01:53:40|17605.45|17485.45|17606.61|17486.61|17606.61|17486.61|17603.17|17483.17|10
1622771630000|2021-06-04 01:53:50|17607.1|17487.1|17611.76|17491.76|17611.76|17491.76|17607.1|17487.1|10
1622771640000|2021-06-04 01:54:00|17611.8|17491.8|17612|17492|17612.67|17492.67|17611.8|17491.8|10
1622771650000|2021-06-04 01:54:10|17611.96|17491.96|17598.98|17478.98|17611.96|17491.96|17598.98|17478.98|10
1622771660000|2021-06-04 01:54:20|17598.46|17478.46|17596.89|17476.89|17598.46|17478.46|17595.01|17475.01|10
1622771670000|2021-06-04 01:54:30|17596.3|17476.3|17601.51|17481.51|17601.51|17481.51|17596.3|17476.3|10
1622771680000|2021-06-04 01:54:40|17602.02|17482.02|17609.31|17489.31|17609.31|17489.31|17602.02|17482.02|10
1622771690000|2021-06-04 01:54:50|17611.02|17491.02|17614.38|17494.38|17615.36|17495.36|17611.02|17491.02|9
1622771700000|2021-06-04 01:55:00|17613.94|17493.94|17615.45|17495.45|17617.5|17497.5|17613.94|17493.94|10
1622771710000|2021-06-04 01:55:10|17614.84|17494.84|17611.17|17491.17|17615.02|17495.02|17611.17|17491.17|10
1622771720000|2021-06-04 01:55:20|17610.78|17490.78|17597.79|17477.79|17610.78|17490.78|17597.79|17477.79|10
1622771730000|2021-06-04 01:55:30|17595.81|17475.81|17584.94|17464.94|17595.81|17475.81|17584.94|17464.94|10
1622771740000|2021-06-04 01:55:40|17584.22|17464.22|17578.57|17458.57|17584.22|17464.22|17578.57|17458.57|10
1622771750000|2021-06-04 01:55:50|17579.39|17459.39|17576.52|17456.52|17580.19|17460.19|17576.52|17456.52|10
1622771760000|2021-06-04 01:56:00|17576.51|17456.51|17574.75|17454.75|17577.71|17457.71|17574.75|17454.75|10
1622771770000|2021-06-04 01:56:10|17573.76|17453.76|17573.4|17453.4|17574.02|17454.02|17573.4|17453.4|9
1622771780000|2021-06-04 01:56:20|17573.21|17453.21|17569.74|17449.74|17573.21|17453.21|17569.46|17449.46|10
1622771790000|2021-06-04 01:56:30|17569.59|17449.59|17566.95|17446.95|17569.88|17449.88|17566.95|17446.95|10
1622771800000|2021-06-04 01:56:40|17567.42|17447.42|17565.27|17445.27|17568.33|17448.33|17564.39|17444.39|10
1622771810000|2021-06-04 01:56:50|17566.33|17446.33|17564.17|17444.17|17567.4|17447.4|17564.17|17444.17|10
1622771820000|2021-06-04 01:57:00|17563.55|17443.55|17563.43|17443.43|17565.06|17445.06|17563.43|17443.43|10
1622771830000|2021-06-04 01:57:10|17563.79|17443.79|17559.11|17439.11|17563.79|17443.79|17559.11|17439.11|8
1622771840000|2021-06-04 01:57:20|17558.58|17438.58|17562.73|17442.73|17563.13|17443.13|17558.58|17438.58|10
1622771850000|2021-06-04 01:57:30|17561.1|17441.1|17563.44|17443.44|17563.44|17443.44|17560.48|17440.48|10
1622771860000|2021-06-04 01:57:40|17564.97|17444.97|17567.59|17447.59|17567.59|17447.59|17564.97|17444.97|10
1622771870000|2021-06-04 01:57:50|17571.72|17451.72|17570.4|17450.4|17572.7|17452.7|17569.87|17449.87|10
1622771880000|2021-06-04 01:58:00|17569.48|17449.48|17566.81|17446.81|17569.68|17449.68|17566.81|17446.81|9
1622771890000|2021-06-04 01:58:10|17567.05|17447.05|17566.19|17446.19|17567.74|17447.74|17566.09|17446.09|10
1622771900000|2021-06-04 01:58:20|17565.51|17445.51|17569.43|17449.43|17569.43|17449.43|17565.51|17445.51|10
1622771910000|2021-06-04 01:58:30|17569.57|17449.57|17572.67|17452.67|17572.67|17452.67|17569.18|17449.18|10
1622771920000|2021-06-04 01:58:40|17573.68|17453.68|17570.65|17450.65|17573.68|17453.68|17570.37|17450.37|10
1622771930000|2021-06-04 01:58:50|17570.35|17450.35|17572.46|17452.46|17572.46|17452.46|17569.71|17449.71|9
1622771940000|2021-06-04 01:59:00|17573.03|17453.03|17586.28|17466.28|17586.28|17466.28|17573.03|17453.03|10
1622771950000|2021-06-04 01:59:10|17586.39|17466.39|17597.94|17477.94|17597.94|17477.94|17586.39|17466.39|10
1622771960000|2021-06-04 01:59:20|17599.91|17479.91|17608.57|17488.57|17608.57|17488.57|17599.91|17479.91|10
1622771970000|2021-06-04 01:59:30|17609.18|17489.18|17613.91|17493.91|17613.91|17493.91|17609.18|17489.18|10
1622771980000|2021-06-04 01:59:40|17614.38|17494.38|17621.88|17501.88|17621.88|17501.88|17614.38|17494.38|10
1622771990000|2021-06-04 01:59:50|17622.74|17502.74|17628.47|17508.47|17628.47|17508.47|17622.74|17502.74|10
1622772000000|2021-06-04 02:00:00|17633.51|17513.51|17615.29|17495.29|17634.77|17514.77|17615.29|17495.29|10
1622772010000|2021-06-04 02:00:10|17613.06|17493.06|17605.68|17485.68|17613.06|17493.06|17605.68|17485.68|10
1622772020000|2021-06-04 02:00:20|17605.7|17485.7|17607.36|17487.36|17609.41|17489.41|17605.7|17485.7|10
1622772030000|2021-06-04 02:00:30|17607.28|17487.28|17603.03|17483.03|17607.28|17487.28|17603.03|17483.03|10
1622772040000|2021-06-04 02:00:40|17602.64|17482.64|17600.64|17480.64|17603.82|17483.82|17600.64|17480.64|10
1622772050000|2021-06-04 02:00:50|17599.41|17479.41|17596.31|17476.31|17599.41|17479.41|17596.31|17476.31|10
1622772060000|2021-06-04 02:01:00|17594.38|17474.38|17589.1|17469.1|17594.38|17474.38|17589.1|17469.1|10
1622772070000|2021-06-04 02:01:10|17585.79|17465.79|17586.42|17466.42|17586.54|17466.54|17585.41|17465.41|10
1622772080000|2021-06-04 02:01:20|17586.36|17466.36|17581.8|17461.8|17587.07|17467.07|17581.8|17461.8|10
1622772090000|2021-06-04 02:01:30|17581.55|17461.55|17579.67|17459.67|17582.84|17462.84|17579.65|17459.65|10
1622772100000|2021-06-04 02:01:40|17578.46|17458.46|17571.77|17451.77|17578.46|17458.46|17571.7|17451.7|10
1622772110000|2021-06-04 02:01:50|17572.27|17452.27|17571.72|17451.72|17572.36|17452.36|17571.43|17451.43|10
1622772120000|2021-06-04 02:02:00|17571.55|17451.55|17572.72|17452.72|17572.72|17452.72|17570.87|17450.87|10
1622772130000|2021-06-04 02:02:10|17573.37|17453.37|17575.35|17455.35|17575.87|17455.87|17573.37|17453.37|10
1622772140000|2021-06-04 02:02:20|17578.35|17458.35|17571.11|17451.11|17579.83|17459.83|17571.11|17451.11|10
1622772150000|2021-06-04 02:02:30|17570.82|17450.82|17566.74|17446.74|17571.41|17451.41|17566.74|17446.74|10
1622772160000|2021-06-04 02:02:40|17567.22|17447.22|17566.53|17446.53|17567.22|17447.22|17565.12|17445.12|9
1622772170000|2021-06-04 02:02:50|17566.87|17446.87|17567.11|17447.11|17570.6|17450.6|17566.87|17446.87|10
1622772180000|2021-06-04 02:03:00|17567.04|17447.04|17577.19|17457.19|17577.19|17457.19|17567.04|17447.04|10
1622772190000|2021-06-04 02:03:10|17576.59|17456.59|17577.12|17457.12|17577.12|17457.12|17574.92|17454.92|10
1622772200000|2021-06-04 02:03:20|17577.81|17457.81|17579.04|17459.04|17580.12|17460.12|17577.55|17457.55|10
1622772210000|2021-06-04 02:03:30|17579.75|17459.75|17572.58|17452.58|17579.75|17459.75|17572.58|17452.58|10
1622772220000|2021-06-04 02:03:40|17571.84|17451.84|17568|17448|17571.84|17451.84|17567.4|17447.4|10
1622772230000|2021-06-04 02:03:50|17570.02|17450.02|17572.72|17452.72|17572.75|17452.75|17570.02|17450.02|10
1622772240000|2021-06-04 02:04:00|17567.22|17447.22|17569.1|17449.1|17570.65|17450.65|17567.22|17447.22|10
1622772250000|2021-06-04 02:04:10|17568.83|17448.83|17567.36|17447.36|17568.83|17448.83|17566.88|17446.88|10
1622772260000|2021-06-04 02:04:20|17566.79|17446.79|17566.78|17446.78|17566.79|17446.79|17565.51|17445.51|10
1622772270000|2021-06-04 02:04:30|17566.94|17446.94|17565.09|17445.09|17568.14|17448.14|17565.09|17445.09|10
1622772280000|2021-06-04 02:04:40|17564.72|17444.72|17566.17|17446.17|17566.18|17446.18|17561.83|17441.83|10
1622772290000|2021-06-04 02:04:50|17565.03|17445.03|17559.11|17439.11|17565.03|17445.03|17559.11|17439.11|10
1622772300000|2021-06-04 02:05:00|17558.79|17438.79|17556|17436|17558.79|17438.79|17555.73|17435.73|10
1622772310000|2021-06-04 02:05:10|17556.48|17436.48|17557.38|17437.38|17557.38|17437.38|17556.2|17436.2|10
1622772320000|2021-06-04 02:05:20|17558.01|17438.01|17560.17|17440.17|17560.17|17440.17|17556.89|17436.89|9
1622772330000|2021-06-04 02:05:30|17561.33|17441.33|17567.8|17447.8|17567.8|17447.8|17561.33|17441.33|10
1622772340000|2021-06-04 02:05:40|17569.48|17449.48|17568.65|17448.65|17570.66|17450.66|17568.65|17448.65|9
1622772350000|2021-06-04 02:05:50|17565.94|17445.94|17562.35|17442.35|17565.94|17445.94|17561.89|17441.89|10
1622772360000|2021-06-04 02:06:00|17565|17445|17571.2|17451.2|17571.35|17451.35|17565|17445|10
1622772370000|2021-06-04 02:06:10|17573.61|17453.61|17577.73|17457.73|17577.73|17457.73|17573.53|17453.53|9
1622772380000|2021-06-04 02:06:20|17578.05|17458.05|17578.8|17458.8|17579.64|17459.64|17577.77|17457.77|10
1622772390000|2021-06-04 02:06:30|17577.99|17457.99|17571.44|17451.44|17577.99|17457.99|17569.92|17449.92|9
1622772400000|2021-06-04 02:06:40|17571.97|17451.97|17577.81|17457.81|17579.2|17459.2|17571.97|17451.97|10
1622772410000|2021-06-04 02:06:50|17577.67|17457.67|17577.07|17457.07|17577.67|17457.67|17575.02|17455.02|10
1622772420000|2021-06-04 02:07:00|17577.54|17457.54|17578.26|17458.26|17578.5|17458.5|17576.99|17456.99|10
1622772430000|2021-06-04 02:07:10|17578.86|17458.86|17576.71|17456.71|17578.86|17458.86|17576.71|17456.71|10
1622772440000|2021-06-04 02:07:20|17575.54|17455.54|17576.01|17456.01|17576.01|17456.01|17573.93|17453.93|10
1622772450000|2021-06-04 02:07:30|17575.74|17455.74|17578.72|17458.72|17579.61|17459.61|17575.74|17455.74|10
1622772460000|2021-06-04 02:07:40|17578.61|17458.61|17576.16|17456.16|17579.05|17459.05|17576.16|17456.16|10
1622772470000|2021-06-04 02:07:50|17575.88|17455.88|17573.23|17453.23|17575.88|17455.88|17573.23|17453.23|10
1622772480000|2021-06-04 02:08:00|17573.35|17453.35|17563.47|17443.47|17573.35|17453.35|17563.47|17443.47|10
1622772490000|2021-06-04 02:08:10|17562.85|17442.85|17560.04|17440.04|17562.85|17442.85|17560.04|17440.04|10
1622772500000|2021-06-04 02:08:20|17558.78|17438.78|17556.23|17436.23|17559.08|17439.08|17556.11|17436.11|10
1622772510000|2021-06-04 02:08:30|17556.02|17436.02|17556.02|17436.02|17557.72|17437.72|17555.35|17435.35|10
1622772520000|2021-06-04 02:08:40|17555.48|17435.48|17554.28|17434.28|17555.86|17435.86|17554.07|17434.07|9
1622772530000|2021-06-04 02:08:50|17554.37|17434.37|17552.02|17432.02|17554.37|17434.37|17552.02|17432.02|9
1622772540000|2021-06-04 02:09:00|17551.98|17431.98|17548.4|17428.4|17551.98|17431.98|17547.75|17427.75|10
1622772550000|2021-06-04 02:09:10|17548.37|17428.37|17543.95|17423.95|17548.37|17428.37|17543.95|17423.95|10
1622772560000|2021-06-04 02:09:20|17542.74|17422.74|17530.96|17410.96|17542.74|17422.74|17530.96|17410.96|10
1622772570000|2021-06-04 02:09:30|17532.29|17412.29|17520.92|17400.92|17533.54|17413.54|17520.92|17400.92|10
1622772580000|2021-06-04 02:09:40|17518.09|17398.09|17513.36|17393.36|17518.4|17398.4|17513.36|17393.36|10
1622772590000|2021-06-04 02:09:50|17507.66|17387.66|17507.49|17387.49|17507.66|17387.66|17506.25|17386.25|10
1622772600000|2021-06-04 02:10:00|17506.3|17386.3|17506.51|17386.51|17506.51|17386.51|17502.72|17382.72|10
1622772610000|2021-06-04 02:10:10|17506.69|17386.69|17509.95|17389.95|17509.95|17389.95|17505.42|17385.42|10
1622772620000|2021-06-04 02:10:20|17512.7|17392.7|17520.59|17400.59|17520.59|17400.59|17512.18|17392.18|10
1622772630000|2021-06-04 02:10:30|17523.2|17403.2|17525.49|17405.49|17525.49|17405.49|17521.2|17401.2|9
1622772640000|2021-06-04 02:10:40|17527.17|17407.17|17531.74|17411.74|17532.32|17412.32|17527.17|17407.17|10
1622772650000|2021-06-04 02:10:50|17530.64|17410.64|17532.79|17412.79|17532.79|17412.79|17530.53|17410.53|10
1622772660000|2021-06-04 02:11:00|17534.1|17414.1|17533.29|17413.29|17534.73|17414.73|17532.53|17412.53|10
1622772670000|2021-06-04 02:11:10|17531.87|17411.87|17525.59|17405.59|17531.87|17411.87|17525.59|17405.59|10
1622772680000|2021-06-04 02:11:20|17524.16|17404.16|17521.01|17401.01|17524.16|17404.16|17520.8|17400.8|10
1622772690000|2021-06-04 02:11:30|17520.47|17400.47|17501.96|17381.96|17520.47|17400.47|17501.96|17381.96|10
1622772700000|2021-06-04 02:11:40|17500.31|17380.31|17480.9|17360.9|17500.31|17380.31|17480.11|17360.11|10
1622772710000|2021-06-04 02:11:50|17479.54|17359.54|17469.61|17349.61|17479.77|17359.77|17469.61|17349.61|10
1622772720000|2021-06-04 02:12:00|17470.14|17350.14|17461.19|17341.19|17470.14|17350.14|17461.19|17341.19|10
1622772730000|2021-06-04 02:12:10|17461.01|17341.01|17455.1|17335.1|17461.01|17341.01|17455.1|17335.1|10
1622772740000|2021-06-04 02:12:20|17457.4|17337.4|17422.5|17302.5|17458.3|17338.3|17422.5|17302.5|10
1622772750000|2021-06-04 02:12:30|17416.46|17296.46|17348.98|17228.98|17416.46|17296.46|17348.98|17228.98|10
1622772760000|2021-06-04 02:12:40|17346.07|17226.07|17331.37|17211.37|17346.07|17226.07|17331.37|17211.37|10
1622772770000|2021-06-04 02:12:50|17319.77|17199.77|17301.16|17181.16|17319.77|17199.77|17301.16|17181.16|10
1622772780000|2021-06-04 02:13:00|17291.19|17171.19|17321.54|17201.54|17321.95|17201.95|17291.19|17171.19|10
1622772790000|2021-06-04 02:13:10|17322.37|17202.37|17321.92|17201.92|17323.55|17203.55|17321.1|17201.1|10
1622772800000|2021-06-04 02:13:20|17321.56|17201.56|17327.98|17207.98|17327.98|17207.98|17318.16|17198.16|10
1622772810000|2021-06-04 02:13:30|17330.76|17210.76|17334.67|17214.67|17334.67|17214.67|17329.23|17209.23|10
1622772820000|2021-06-04 02:13:40|17333.9|17213.9|17332.36|17212.36|17335.48|17215.48|17330.41|17210.41|10
1622772830000|2021-06-04 02:13:50|17332.35|17212.35|17345.35|17225.35|17345.35|17225.35|17332.35|17212.35|10
1622772840000|2021-06-04 02:14:00|17344.95|17224.95|17339.17|17219.17|17346.99|17226.99|17339.17|17219.17|10
1622772850000|2021-06-04 02:14:10|17338.22|17218.22|17348.62|17228.62|17348.62|17228.62|17331.5|17211.5|10
1622772860000|2021-06-04 02:14:20|17349.11|17229.11|17360.98|17240.98|17363.9|17243.9|17349.11|17229.11|10
1622772870000|2021-06-04 02:14:30|17363.95|17243.95|17370.57|17250.57|17370.71|17250.71|17363.95|17243.95|10
1622772880000|2021-06-04 02:14:40|17370.64|17250.64|17375.77|17255.77|17375.77|17255.77|17370.4|17250.4|10
1622772890000|2021-06-04 02:14:50|17375.52|17255.52|17379.17|17259.17|17381.22|17261.22|17375.45|17255.45|10
1622772900000|2021-06-04 02:15:00|17379.2|17259.2|17366.88|17246.88|17379.2|17259.2|17365.94|17245.94|10
1622772910000|2021-06-04 02:15:10|17366.49|17246.49|17367.68|17247.68|17370.64|17250.64|17366.49|17246.49|10
1622772920000|2021-06-04 02:15:20|17366.25|17246.25|17370.94|17250.94|17371.7|17251.7|17364.09|17244.09|10
1622772930000|2021-06-04 02:15:30|17370.89|17250.89|17382.09|17262.09|17382.23|17262.23|17370.2|17250.2|10
1622772940000|2021-06-04 02:15:40|17381.32|17261.32|17382.71|17262.71|17382.71|17262.71|17379.84|17259.84|10
1622772950000|2021-06-04 02:15:50|17382.51|17262.51|17382.07|17262.07|17383.41|17263.41|17382.04|17262.04|9
1622772960000|2021-06-04 02:16:00|17382.09|17262.09|17381.08|17261.08|17382.58|17262.58|17379.85|17259.85|10
1622772970000|2021-06-04 02:16:10|17381.6|17261.6|17385.68|17265.68|17386.48|17266.48|17381.58|17261.58|10
1622772980000|2021-06-04 02:16:20|17384.81|17264.81|17388.91|17268.91|17389.52|17269.52|17384.81|17264.81|10
1622772990000|2021-06-04 02:16:30|17388.02|17268.02|17399.49|17279.49|17399.49|17279.49|17387.03|17267.03|10
1622773000000|2021-06-04 02:16:40|17400.67|17280.67|17412.89|17292.89|17413.33|17293.33|17400.67|17280.67|10
1622773010000|2021-06-04 02:16:50|17412.44|17292.44|17420.31|17300.31|17422.81|17302.81|17412.44|17292.44|10
1622773020000|2021-06-04 02:17:00|17419.45|17299.45|17422.66|17302.66|17422.66|17302.66|17419.07|17299.07|10
1622773030000|2021-06-04 02:17:10|17422.78|17302.78|17425.19|17305.19|17425.87|17305.87|17422.78|17302.78|10
1622773040000|2021-06-04 02:17:20|17426.79|17306.79|17435.44|17315.44|17435.63|17315.63|17426.79|17306.79|10
1622773050000|2021-06-04 02:17:30|17433.98|17313.98|17432.78|17312.78|17434.96|17314.96|17430.17|17310.17|10
1622773060000|2021-06-04 02:17:40|17434.03|17314.03|17437.96|17317.96|17437.96|17317.96|17432.52|17312.52|10
1622773070000|2021-06-04 02:17:50|17442.24|17322.24|17450.42|17330.42|17450.42|17330.42|17442.24|17322.24|10
1622773080000|2021-06-04 02:18:00|17451.06|17331.06|17461|17341|17461|17341|17450.74|17330.74|10
1622773090000|2021-06-04 02:18:10|17461.82|17341.82|17470.48|17350.48|17470.48|17350.48|17461.82|17341.82|10
1622773100000|2021-06-04 02:18:20|17471.55|17351.55|17479.23|17359.23|17479.23|17359.23|17471.55|17351.55|10
1622773110000|2021-06-04 02:18:30|17479.1|17359.1|17488.67|17368.67|17488.67|17368.67|17479.1|17359.1|10
1622773120000|2021-06-04 02:18:40|17489.65|17369.65|17491.02|17371.02|17491.88|17371.88|17489.65|17369.65|10
1622773130000|2021-06-04 02:18:50|17491.17|17371.17|17494.64|17374.64|17494.64|17374.64|17491.17|17371.17|9
1622773140000|2021-06-04 02:19:00|17495.17|17375.17|17496.36|17376.36|17497.1|17377.1|17495.17|17375.17|10
1622773150000|2021-06-04 02:19:10|17496.52|17376.52|17495.6|17375.6|17497.9|17377.9|17494.7|17374.7|10
1622773160000|2021-06-04 02:19:20|17494.99|17374.99|17490.54|17370.54|17495.27|17375.27|17490.54|17370.54|10
1622773170000|2021-06-04 02:19:30|17489.84|17369.84|17479.27|17359.27|17490|17370|17479.27|17359.27|10
1622773180000|2021-06-04 02:19:40|17476.53|17356.53|17469.31|17349.31|17476.53|17356.53|17467.42|17347.42|10
1622773190000|2021-06-04 02:19:50|17470.22|17350.22|17470.06|17350.06|17470.32|17350.32|17468.43|17348.43|10
1622773200000|2021-06-04 02:20:00|17468.55|17348.55|17466.9|17346.9|17468.55|17348.55|17466.01|17346.01|10
1622773210000|2021-06-04 02:20:10|17468.46|17348.46|17470.69|17350.69|17471.15|17351.15|17468.46|17348.46|10
1622773220000|2021-06-04 02:20:20|17471.46|17351.46|17475.09|17355.09|17475.09|17355.09|17470.78|17350.78|10
1622773230000|2021-06-04 02:20:30|17476.94|17356.94|17486.86|17366.86|17486.86|17366.86|17476.94|17356.94|10
1622773240000|2021-06-04 02:20:40|17488.84|17368.84|17503|17383|17503|17383|17488.84|17368.84|10
1622773250000|2021-06-04 02:20:50|17508.06|17388.06|17503.7|17383.7|17510.25|17390.25|17503.7|17383.7|10
1622773260000|2021-06-04 02:21:00|17503|17383|17508.39|17388.39|17508.39|17388.39|17503|17383|10
1622773270000|2021-06-04 02:21:10|17508.42|17388.42|17508.07|17388.07|17508.42|17388.42|17505.59|17385.59|10
1622773280000|2021-06-04 02:21:20|17508.92|17388.92|17508.18|17388.18|17510|17390|17507.8|17387.8|10
1622773290000|2021-06-04 02:21:30|17508.4|17388.4|17505.14|17385.14|17509.16|17389.16|17505.14|17385.14|10
1622773300000|2021-06-04 02:21:40|17505.16|17385.16|17499.63|17379.63|17505.16|17385.16|17498.18|17378.18|10
1622773310000|2021-06-04 02:21:50|17499.23|17379.23|17489.75|17369.75|17499.23|17379.23|17489.35|17369.35|10
1622773320000|2021-06-04 02:22:00|17490.07|17370.07|17481.29|17361.29|17490.7|17370.7|17481.29|17361.29|10
1622773330000|2021-06-04 02:22:10|17480.01|17360.01|17467.5|17347.5|17480.01|17360.01|17467.5|17347.5|10
1622773340000|2021-06-04 02:22:20|17467.14|17347.14|17455.82|17335.82|17467.14|17347.14|17455.82|17335.82|10
1622773350000|2021-06-04 02:22:30|17456.44|17336.44|17454.77|17334.77|17459.69|17339.69|17454.77|17334.77|10
1622773360000|2021-06-04 02:22:40|17453.92|17333.92|17448.91|17328.91|17453.92|17333.92|17447.72|17327.72|10
1622773370000|2021-06-04 02:22:50|17449.14|17329.14|17451.86|17331.86|17451.86|17331.86|17447.31|17327.31|10
1622773380000|2021-06-04 02:23:00|17453.28|17333.28|17457.67|17337.67|17457.67|17337.67|17453.15|17333.15|10
1622773390000|2021-06-04 02:23:10|17457.86|17337.86|17463.24|17343.24|17463.42|17343.42|17457.86|17337.86|10
1622773400000|2021-06-04 02:23:20|17463.48|17343.48|17474.21|17354.21|17474.21|17354.21|17463.48|17343.48|10
1622773410000|2021-06-04 02:23:30|17472.4|17352.4|17473.09|17353.09|17474.2|17354.2|17472.4|17352.4|10
1622773420000|2021-06-04 02:23:40|17473.53|17353.53|17475.82|17355.82|17475.82|17355.82|17473.53|17353.53|9
1622773430000|2021-06-04 02:23:50|17475.73|17355.73|17468.71|17348.71|17476.09|17356.09|17468.64|17348.64|10
1622773440000|2021-06-04 02:24:00|17467.49|17347.49|17456.07|17336.07|17467.49|17347.49|17456.07|17336.07|10
1622773450000|2021-06-04 02:24:10|17456.03|17336.03|17459.73|17339.73|17459.92|17339.92|17455.69|17335.69|10
1622773460000|2021-06-04 02:24:20|17459.71|17339.71|17466.38|17346.38|17466.38|17346.38|17459.71|17339.71|10
1622773470000|2021-06-04 02:24:30|17465.84|17345.84|17467.98|17347.98|17468.67|17348.67|17465.81|17345.81|10
1622773480000|2021-06-04 02:24:40|17467.49|17347.49|17468.61|17348.61|17468.61|17348.61|17466.54|17346.54|10
1622773490000|2021-06-04 02:24:50|17468.75|17348.75|17463.5|17343.5|17468.75|17348.75|17462.88|17342.88|10
1622773500000|2021-06-04 02:25:00|17463.41|17343.41|17476.4|17356.4|17476.4|17356.4|17463.41|17343.41|10
1622773510000|2021-06-04 02:25:10|17477.98|17357.98|17484.96|17364.96|17484.96|17364.96|17477.98|17357.98|10
1622773520000|2021-06-04 02:25:20|17486.13|17366.13|17486.69|17366.69|17487.62|17367.62|17485.51|17365.51|10
1622773530000|2021-06-04 02:25:30|17486.68|17366.68|17489.7|17369.7|17489.7|17369.7|17486.68|17366.68|10
1622773540000|2021-06-04 02:25:40|17489.65|17369.65|17486.1|17366.1|17489.65|17369.65|17486.08|17366.08|10
1622773550000|2021-06-04 02:25:50|17486.49|17366.49|17480.57|17360.57|17486.49|17366.49|17480.57|17360.57|10
1622773560000|2021-06-04 02:26:00|17480.14|17360.14|17476.53|17356.53|17480.14|17360.14|17476.53|17356.53|10
1622773570000|2021-06-04 02:26:10|17476.59|17356.59|17475.44|17355.44|17476.59|17356.59|17475.44|17355.44|10
1622773580000|2021-06-04 02:26:20|17474.98|17354.98|17477.37|17357.37|17478.25|17358.25|17474.49|17354.49|10
1622773590000|2021-06-04 02:26:30|17477.21|17357.21|17478.16|17358.16|17478.45|17358.45|17476.36|17356.36|9
1622773600000|2021-06-04 02:26:40|17477.98|17357.98|17474.58|17354.58|17478.05|17358.05|17473.27|17353.27|10
1622773610000|2021-06-04 02:26:50|17474.08|17354.08|17467.4|17347.4|17474.08|17354.08|17467.4|17347.4|10
1622773620000|2021-06-04 02:27:00|17466.73|17346.73|17457.75|17337.75|17466.73|17346.73|17457.06|17337.06|10
1622773630000|2021-06-04 02:27:10|17457.12|17337.12|17418.83|17298.83|17457.12|17337.12|17416.98|17296.98|10
1622773640000|2021-06-04 02:27:20|17418.22|17298.22|17418.16|17298.16|17422.55|17302.55|17417.64|17297.64|10
1622773650000|2021-06-04 02:27:30|17417.39|17297.39|17413.43|17293.43|17417.42|17297.42|17413.41|17293.41|10
1622773660000|2021-06-04 02:27:40|17413.31|17293.31|17413.41|17293.41|17413.77|17293.77|17412.89|17292.89|10
1622773670000|2021-06-04 02:27:50|17413.62|17293.62|17410.45|17290.45|17413.62|17293.62|17410.01|17290.01|10
1622773680000|2021-06-04 02:28:00|17410.33|17290.33|17410.92|17290.92|17414.38|17294.38|17410.33|17290.33|10
1622773690000|2021-06-04 02:28:10|17412.26|17292.26|17415.04|17295.04|17415.04|17295.04|17411.17|17291.17|10
1622773700000|2021-06-04 02:28:20|17415.42|17295.42|17415.21|17295.21|17416.77|17296.77|17414.06|17294.06|10
1622773710000|2021-06-04 02:28:30|17414.27|17294.27|17404.99|17284.99|17414.27|17294.27|17404.81|17284.81|10
1622773720000|2021-06-04 02:28:40|17404.13|17284.13|17400.04|17280.04|17404.13|17284.13|17399.16|17279.16|10
1622773730000|2021-06-04 02:28:50|17399.38|17279.38|17385.76|17265.76|17399.38|17279.38|17385.76|17265.76|10
1622773740000|2021-06-04 02:29:00|17385.37|17265.37|17388.23|17268.23|17388.23|17268.23|17384.3|17264.3|10
1622773750000|2021-06-04 02:29:10|17388.6|17268.6|17398.53|17278.53|17398.53|17278.53|17388.6|17268.6|10
1622773760000|2021-06-04 02:29:20|17400.78|17280.78|17412.62|17292.62|17412.62|17292.62|17400.78|17280.78|10
1622773770000|2021-06-04 02:29:30|17416.36|17296.36|17436.61|17316.61|17436.98|17316.98|17416.36|17296.36|10
1622773780000|2021-06-04 02:29:40|17438.02|17318.02|17434.68|17314.68|17438.85|17318.85|17434.26|17314.26|10
1622773790000|2021-06-04 02:29:50|17435.66|17315.66|17443.86|17323.86|17443.86|17323.86|17435.66|17315.66|10
1622773800000|2021-06-04 02:30:00|17443.64|17323.64|17443.6|17323.6|17443.73|17323.73|17442.02|17322.02|10
1622773810000|2021-06-04 02:30:10|17444.12|17324.12|17448.93|17328.93|17448.93|17328.93|17442.78|17322.78|10
1622773820000|2021-06-04 02:30:20|17450.08|17330.08|17467.48|17347.48|17467.48|17347.48|17450.08|17330.08|10
1622773830000|2021-06-04 02:30:30|17468.79|17348.79|17474.85|17354.85|17474.85|17354.85|17468.79|17348.79|10
1622773840000|2021-06-04 02:30:40|17475.31|17355.31|17478.46|17358.46|17478.91|17358.91|17474.53|17354.53|10
1622773850000|2021-06-04 02:30:50|17479.07|17359.07|17489.03|17369.03|17489.76|17369.76|17479.07|17359.07|10
1622773860000|2021-06-04 02:31:00|17489.66|17369.66|17490.56|17370.56|17490.57|17370.57|17488.51|17368.51|10
1622773870000|2021-06-04 02:31:10|17492.14|17372.14|17495.47|17375.47|17495.47|17375.47|17492.14|17372.14|10
1622773880000|2021-06-04 02:31:20|17495.88|17375.88|17502.66|17382.66|17502.66|17382.66|17495.88|17375.88|10
1622773890000|2021-06-04 02:31:30|17504.03|17384.03|17508.72|17388.72|17508.72|17388.72|17504.03|17384.03|10
1622773900000|2021-06-04 02:31:40|17508.76|17388.76|17521.85|17401.85|17521.85|17401.85|17508.76|17388.76|10
1622773910000|2021-06-04 02:31:50|17521.14|17401.14|17527.75|17407.75|17527.75|17407.75|17521.14|17401.14|10
1622773920000|2021-06-04 02:32:00|17530.79|17410.79|17536.39|17416.39|17536.39|17416.39|17530.79|17410.79|10
1622773930000|2021-06-04 02:32:10|17535.37|17415.37|17535.22|17415.22|17536.15|17416.15|17534.84|17414.84|10
1622773940000|2021-06-04 02:32:20|17535.4|17415.4|17535.93|17415.93|17536.38|17416.38|17535.26|17415.26|10
1622773950000|2021-06-04 02:32:30|17535.55|17415.55|17544.1|17424.1|17544.36|17424.36|17535.55|17415.55|10
1622773960000|2021-06-04 02:32:40|17544.82|17424.82|17551.21|17431.21|17552.04|17432.04|17544.82|17424.82|10
1622773970000|2021-06-04 02:32:50|17552.1|17432.1|17560.65|17440.65|17560.73|17440.73|17552.1|17432.1|9
1622773980000|2021-06-04 02:33:00|17560.27|17440.27|17561.34|17441.34|17562.51|17442.51|17560.27|17440.27|10
1622773990000|2021-06-04 02:33:10|17561.18|17441.18|17553.02|17433.02|17561.18|17441.18|17553.02|17433.02|10
1622774000000|2021-06-04 02:33:20|17553.52|17433.52|17554.44|17434.44|17555.25|17435.25|17552.95|17432.95|10
1622774010000|2021-06-04 02:33:30|17554.62|17434.62|17551.46|17431.46|17554.62|17434.62|17551.07|17431.07|10
1622774020000|2021-06-04 02:33:40|17551.12|17431.12|17549.63|17429.63|17551.12|17431.12|17548.32|17428.32|10
1622774030000|2021-06-04 02:33:50|17550.57|17430.57|17553.51|17433.51|17553.6|17433.6|17550.57|17430.57|10
1622774040000|2021-06-04 02:34:00|17553.56|17433.56|17554.57|17434.57|17554.57|17434.57|17552.18|17432.18|10
1622774050000|2021-06-04 02:34:10|17554.13|17434.13|17552.25|17432.25|17554.49|17434.49|17552.25|17432.25|10
1622774060000|2021-06-04 02:34:20|17553.23|17433.23|17548.43|17428.43|17553.23|17433.23|17548.43|17428.43|10
1622774070000|2021-06-04 02:34:30|17548.66|17428.66|17551.45|17431.45|17551.7|17431.7|17547.39|17427.39|10
1622774080000|2021-06-04 02:34:40|17552.36|17432.36|17553.24|17433.24|17555.09|17435.09|17551.45|17431.45|10
1622774090000|2021-06-04 02:34:50|17553.95|17433.95|17552.47|17432.47|17554.45|17434.45|17552.2|17432.2|10
1622774100000|2021-06-04 02:35:00|17552.17|17432.17|17552.33|17432.33|17553.46|17433.46|17552.17|17432.17|10
1622774110000|2021-06-04 02:35:10|17552.21|17432.21|17554.25|17434.25|17554.58|17434.58|17551.95|17431.95|10
1622774120000|2021-06-04 02:35:20|17554.47|17434.47|17556.5|17436.5|17556.79|17436.79|17554.47|17434.47|10
1622774130000|2021-06-04 02:35:30|17556.74|17436.74|17555.5|17435.5|17557.33|17437.33|17555.24|17435.24|10
1622774140000|2021-06-04 02:35:40|17554.29|17434.29|17560.31|17440.31|17560.31|17440.31|17554.29|17434.29|10
1622774150000|2021-06-04 02:35:50|17561.19|17441.19|17566.86|17446.86|17566.88|17446.88|17560.93|17440.93|10
1622774160000|2021-06-04 02:36:00|17567.03|17447.03|17568.94|17448.94|17569.37|17449.37|17567.03|17447.03|10
1622774170000|2021-06-04 02:36:10|17568.63|17448.63|17567.86|17447.86|17568.63|17448.63|17565.47|17445.47|10
1622774180000|2021-06-04 02:36:20|17567.94|17447.94|17572.46|17452.46|17572.46|17452.46|17567.94|17447.94|10
1622774190000|2021-06-04 02:36:30|17571.92|17451.92|17572.43|17452.43|17573.98|17453.98|17571.92|17451.92|10
1622774200000|2021-06-04 02:36:40|17572.64|17452.64|17574.97|17454.97|17574.97|17454.97|17572.64|17452.64|9
1622774210000|2021-06-04 02:36:50|17574.79|17454.79|17574.22|17454.22|17574.79|17454.79|17572.59|17452.59|10
1622774220000|2021-06-04 02:37:00|17573.45|17453.45|17573.57|17453.57|17573.76|17453.76|17572.57|17452.57|10
1622774230000|2021-06-04 02:37:10|17573.49|17453.49|17572.87|17452.87|17573.49|17453.49|17571.29|17451.29|10
1622774240000|2021-06-04 02:37:20|17572.7|17452.7|17578.75|17458.75|17578.75|17458.75|17572.7|17452.7|10
1622774250000|2021-06-04 02:37:30|17578.64|17458.64|17582.72|17462.72|17582.72|17462.72|17576.71|17456.71|10
1622774260000|2021-06-04 02:37:40|17582.84|17462.84|17582.27|17462.27|17582.84|17462.84|17581.42|17461.42|10
1622774270000|2021-06-04 02:37:50|17582.42|17462.42|17584.37|17464.37|17584.54|17464.54|17582.42|17462.42|10
1622774280000|2021-06-04 02:38:00|17584.84|17464.84|17587.86|17467.86|17587.99|17467.99|17584.84|17464.84|8
1622774290000|2021-06-04 02:38:10|17588.17|17468.17|17584.88|17464.88|17588.17|17468.17|17584.88|17464.88|10
1622774300000|2021-06-04 02:38:20|17584.51|17464.51|17584.18|17464.18|17585.85|17465.85|17583.82|17463.82|10
1622774310000|2021-06-04 02:38:30|17584.66|17464.66|17585.13|17465.13|17585.15|17465.15|17584.08|17464.08|10
1622774320000|2021-06-04 02:38:40|17585.55|17465.55|17591.01|17471.01|17591.01|17471.01|17585.47|17465.47|10
1622774330000|2021-06-04 02:38:50|17591.47|17471.47|17595.25|17475.25|17595.25|17475.25|17591.47|17471.47|10
1622774340000|2021-06-04 02:39:00|17594.91|17474.91|17596.03|17476.03|17596.03|17476.03|17594.8|17474.8|10
1622774350000|2021-06-04 02:39:10|17595.43|17475.43|17594.04|17474.04|17596.04|17476.04|17593.18|17473.18|10
1622774360000|2021-06-04 02:39:20|17594.51|17474.51|17594.48|17474.48|17594.7|17474.7|17593.98|17473.98|10
1622774370000|2021-06-04 02:39:30|17594.57|17474.57|17594.56|17474.56|17594.86|17474.86|17594.26|17474.26|10
1622774380000|2021-06-04 02:39:40|17594.61|17474.61|17597.01|17477.01|17597.34|17477.34|17594.61|17474.61|10
1622774390000|2021-06-04 02:39:50|17596.69|17476.69|17593.53|17473.53|17596.69|17476.69|17593.53|17473.53|10
1622774400000|2021-06-04 02:40:00|17592.99|17472.99|17590.52|17470.52|17593.59|17473.59|17590.52|17470.52|10
1622774410000|2021-06-04 02:40:10|17587.74|17467.74|17585|17465|17587.74|17467.74|17584.02|17464.02|10
1622774420000|2021-06-04 02:40:20|17584.75|17464.75|17581.98|17461.98|17585.34|17465.34|17581.79|17461.79|10
1622774430000|2021-06-04 02:40:30|17582.08|17462.08|17578.15|17458.15|17582.08|17462.08|17577.79|17457.79|10
1622774440000|2021-06-04 02:40:40|17577.87|17457.87|17576.86|17456.86|17578.47|17458.47|17576.72|17456.72|10
1622774450000|2021-06-04 02:40:50|17578.73|17458.73|17580.57|17460.57|17580.57|17460.57|17578.6|17458.6|10
1622774460000|2021-06-04 02:41:00|17581.14|17461.14|17587.07|17467.07|17587.07|17467.07|17581.14|17461.14|10
1622774470000|2021-06-04 02:41:10|17587.79|17467.79|17588.48|17468.48|17588.74|17468.74|17586.66|17466.66|10
1622774480000|2021-06-04 02:41:20|17589.21|17469.21|17588.08|17468.08|17589.21|17469.21|17588.08|17468.08|9
1622774490000|2021-06-04 02:41:30|17588.54|17468.54|17584.42|17464.42|17588.54|17468.54|17584.42|17464.42|10
1622774500000|2021-06-04 02:41:40|17583.21|17463.21|17580.61|17460.61|17584.08|17464.08|17580.24|17460.24|10
1622774510000|2021-06-04 02:41:50|17580.14|17460.14|17581.69|17461.69|17581.69|17461.69|17579.64|17459.64|10
1622774520000|2021-06-04 02:42:00|17581.79|17461.79|17582.24|17462.24|17582.96|17462.96|17581.19|17461.19|10
1622774530000|2021-06-04 02:42:10|17582.41|17462.41|17584.08|17464.08|17584.1|17464.1|17582.41|17462.41|10
1622774540000|2021-06-04 02:42:20|17584.32|17464.32|17584.88|17464.88|17586.25|17466.25|17584.27|17464.27|10
1622774550000|2021-06-04 02:42:30|17584.48|17464.48|17580.92|17460.92|17584.55|17464.55|17580.92|17460.92|10
1622774560000|2021-06-04 02:42:40|17580.54|17460.54|17578.42|17458.42|17580.84|17460.84|17577.71|17457.71|10
1622774570000|2021-06-04 02:42:50|17579.06|17459.06|17579.83|17459.83|17579.83|17459.83|17579.06|17459.06|10
1622774580000|2021-06-04 02:43:00|17578.98|17458.98|17581.49|17461.49|17581.49|17461.49|17578.77|17458.77|10
1622774590000|2021-06-04 02:43:10|17581.17|17461.17|17582.54|17462.54|17582.54|17462.54|17581.17|17461.17|10
1622774600000|2021-06-04 02:43:20|17582.68|17462.68|17581.73|17461.73|17583.29|17463.29|17581.73|17461.73|10
1622774610000|2021-06-04 02:43:30|17581.71|17461.71|17583.43|17463.43|17583.8|17463.8|17581.71|17461.71|10
1622774620000|2021-06-04 02:43:40|17583.18|17463.18|17581.14|17461.14|17583.18|17463.18|17581.14|17461.14|10
1622774630000|2021-06-04 02:43:50|17581.38|17461.38|17583.35|17463.35|17583.35|17463.35|17581.35|17461.35|10
1622774640000|2021-06-04 02:44:00|17584.04|17464.04|17584.03|17464.03|17584.66|17464.66|17583.78|17463.78|10
1622774650000|2021-06-04 02:44:10|17583.95|17463.95|17582.86|17462.86|17583.95|17463.95|17582.86|17462.86|10
1622774660000|2021-06-04 02:44:20|17583.51|17463.51|17583.85|17463.85|17583.88|17463.88|17582.73|17462.73|10
1622774670000|2021-06-04 02:44:30|17583.52|17463.52|17590.74|17470.74|17592.49|17472.49|17583.41|17463.41|10
1622774680000|2021-06-04 02:44:40|17590.77|17470.77|17592.16|17472.16|17592.69|17472.69|17590.77|17470.77|8
1622774690000|2021-06-04 02:44:50|17592.34|17472.34|17590.99|17470.99|17592.34|17472.34|17590.99|17470.99|10
1622774700000|2021-06-04 02:45:00|17590.45|17470.45|17588.5|17468.5|17590.82|17470.82|17588.5|17468.5|10
1622774710000|2021-06-04 02:45:10|17588.62|17468.62|17584.54|17464.54|17588.68|17468.68|17584.54|17464.54|10
1622774720000|2021-06-04 02:45:20|17583.74|17463.74|17576|17456|17583.74|17463.74|17575.35|17455.35|10
1622774730000|2021-06-04 02:45:30|17575.49|17455.49|17568.87|17448.87|17576.15|17456.15|17568.87|17448.87|10
1622774740000|2021-06-04 02:45:40|17568.97|17448.97|17569.63|17449.63|17570.61|17450.61|17568.66|17448.66|9
1622774750000|2021-06-04 02:45:50|17568.17|17448.17|17569.34|17449.34|17570.14|17450.14|17567.05|17447.05|10
1622774760000|2021-06-04 02:46:00|17569.48|17449.48|17565.96|17445.96|17569.52|17449.52|17565.96|17445.96|10
1622774770000|2021-06-04 02:46:10|17565.36|17445.36|17562.71|17442.71|17565.36|17445.36|17562.71|17442.71|9
1622774780000|2021-06-04 02:46:20|17561.45|17441.45|17552.63|17432.63|17561.45|17441.45|17552.63|17432.63|10
1622774790000|2021-06-04 02:46:30|17552.81|17432.81|17546.36|17426.36|17552.81|17432.81|17546.36|17426.36|10
1622774800000|2021-06-04 02:46:40|17544.09|17424.09|17541.86|17421.86|17545.75|17425.75|17541.86|17421.86|10
1622774810000|2021-06-04 02:46:50|17540.21|17420.21|17533.87|17413.87|17540.21|17420.21|17533.83|17413.83|10
1622774820000|2021-06-04 02:47:00|17533.61|17413.61|17533.21|17413.21|17533.61|17413.61|17532.45|17412.45|10
1622774830000|2021-06-04 02:47:10|17533.9|17413.9|17538.82|17418.82|17538.82|17418.82|17533.9|17413.9|10
1622774840000|2021-06-04 02:47:20|17541.01|17421.01|17543.2|17423.2|17543.48|17423.48|17541.01|17421.01|10
1622774850000|2021-06-04 02:47:30|17544.12|17424.12|17555.51|17435.51|17555.51|17435.51|17544.12|17424.12|10
1622774860000|2021-06-04 02:47:40|17555.54|17435.54|17558.66|17438.66|17559.33|17439.33|17555.33|17435.33|10
1622774870000|2021-06-04 02:47:50|17560.94|17440.94|17571.83|17451.83|17571.83|17451.83|17560.94|17440.94|10
1622774880000|2021-06-04 02:48:00|17571.75|17451.75|17577.7|17457.7|17577.7|17457.7|17571.75|17451.75|10
1622774890000|2021-06-04 02:48:10|17578.83|17458.83|17581.5|17461.5|17581.66|17461.66|17578.79|17458.79|10
1622774900000|2021-06-04 02:48:20|17581.28|17461.28|17582.55|17462.55|17582.62|17462.62|17581.08|17461.08|10
1622774910000|2021-06-04 02:48:30|17583.09|17463.09|17585.52|17465.52|17585.52|17465.52|17583.09|17463.09|10
1622774920000|2021-06-04 02:48:40|17586.65|17466.65|17589.94|17469.94|17589.94|17469.94|17586.65|17466.65|10
1622774930000|2021-06-04 02:48:50|17589.77|17469.77|17607.74|17487.74|17607.74|17487.74|17589.77|17469.77|9
1622774940000|2021-06-04 02:49:00|17610.46|17490.46|17628.63|17508.63|17628.63|17508.63|17610.46|17490.46|10
1622774950000|2021-06-04 02:49:10|17629.2|17509.2|17631.93|17511.93|17631.93|17511.93|17628.4|17508.4|10
1622774960000|2021-06-04 02:49:20|17632.63|17512.63|17629.75|17509.75|17632.63|17512.63|17629.56|17509.56|10
1622774970000|2021-06-04 02:49:30|17629.27|17509.27|17629.86|17509.86|17629.99|17509.99|17628.76|17508.76|9
1622774980000|2021-06-04 02:49:40|17629.65|17509.65|17629.65|17509.65|17630.23|17510.23|17629.23|17509.23|10
1622774990000|2021-06-04 02:49:50|17629.44|17509.44|17630.49|17510.49|17630.64|17510.64|17629.44|17509.44|10
1622775000000|2021-06-04 02:50:00|17630.45|17510.45|17630.95|17510.95|17631.12|17511.12|17630.45|17510.45|10
1622775010000|2021-06-04 02:50:10|17630.73|17510.73|17629.36|17509.36|17630.73|17510.73|17629.08|17509.08|10
1622775020000|2021-06-04 02:50:20|17629.63|17509.63|17628.46|17508.46|17630.24|17510.24|17628|17508|10
1622775030000|2021-06-04 02:50:30|17628.55|17508.55|17628.67|17508.67|17628.67|17508.67|17626.24|17506.24|10
1622775040000|2021-06-04 02:50:40|17629.11|17509.11|17630.57|17510.57|17631.27|17511.27|17628.94|17508.94|10
1622775050000|2021-06-04 02:50:50|17633.08|17513.08|17634.03|17514.03|17634.71|17514.71|17633.08|17513.08|10
1622775060000|2021-06-04 02:51:00|17633.62|17513.62|17635.61|17515.61|17635.69|17515.69|17633.62|17513.62|10
1622775070000|2021-06-04 02:51:10|17634.32|17514.32|17636.74|17516.74|17637.78|17517.78|17634.32|17514.32|10
1622775080000|2021-06-04 02:51:20|17635.66|17515.66|17635.78|17515.78|17635.78|17515.78|17634.4|17514.4|10
1622775090000|2021-06-04 02:51:30|17636.28|17516.28|17640.5|17520.5|17640.5|17520.5|17636.28|17516.28|10
1622775100000|2021-06-04 02:51:40|17639.77|17519.77|17642.65|17522.65|17643.41|17523.41|17639.77|17519.77|10
1622775110000|2021-06-04 02:51:50|17642.61|17522.61|17642.39|17522.39|17642.87|17522.87|17640.66|17520.66|10
1622775120000|2021-06-04 02:52:00|17642.52|17522.52|17642.6|17522.6|17642.93|17522.93|17641.69|17521.69|10
1622775130000|2021-06-04 02:52:10|17642.82|17522.82|17639.34|17519.34|17642.82|17522.82|17639.34|17519.34|10
1622775140000|2021-06-04 02:52:20|17638.42|17518.42|17636.82|17516.82|17638.42|17518.42|17636.82|17516.82|8
1622775150000|2021-06-04 02:52:30|17636.66|17516.66|17634.29|17514.29|17636.66|17516.66|17634.29|17514.29|10
1622775160000|2021-06-04 02:52:40|17634.12|17514.12|17632.61|17512.61|17634.12|17514.12|17631.84|17511.84|10
1622775170000|2021-06-04 02:52:50|17632.99|17512.99|17631.61|17511.61|17632.99|17512.99|17631.27|17511.27|10
1622775180000|2021-06-04 02:53:00|17631.69|17511.69|17630.12|17510.12|17631.69|17511.69|17629.87|17509.87|10
1622775190000|2021-06-04 02:53:10|17630.16|17510.16|17629.99|17509.99|17630.89|17510.89|17629.92|17509.92|10
1622775200000|2021-06-04 02:53:20|17630.15|17510.15|17632.28|17512.28|17632.75|17512.75|17630.15|17510.15|9
1622775210000|2021-06-04 02:53:30|17632.27|17512.27|17633.63|17513.63|17633.71|17513.71|17631.66|17511.66|10
1622775220000|2021-06-04 02:53:40|17634.08|17514.08|17636.02|17516.02|17637.26|17517.26|17634.08|17514.08|9
1622775230000|2021-06-04 02:53:50|17636.11|17516.11|17634.38|17514.38|17636.27|17516.27|17634.38|17514.38|10
1622775240000|2021-06-04 02:54:00|17635.06|17515.06|17635.86|17515.86|17636.25|17516.25|17633.97|17513.97|10
1622775250000|2021-06-04 02:54:10|17635.24|17515.24|17636.95|17516.95|17638.14|17518.14|17635.24|17515.24|10
1622775260000|2021-06-04 02:54:20|17636.86|17516.86|17636.87|17516.87|17637.32|17517.32|17636.31|17516.31|9
1622775270000|2021-06-04 02:54:30|17636.74|17516.74|17637.64|17517.64|17638.05|17518.05|17636.63|17516.63|10
1622775280000|2021-06-04 02:54:40|17638.7|17518.7|17639.23|17519.23|17639.97|17519.97|17638.7|17518.7|9
1622775290000|2021-06-04 02:54:50|17638.43|17518.43|17639.75|17519.75|17640.16|17520.16|17638.43|17518.43|10
1622775300000|2021-06-04 02:55:00|17640.02|17520.02|17641.25|17521.25|17641.85|17521.85|17639.93|17519.93|10
1622775310000|2021-06-04 02:55:10|17641.42|17521.42|17640.54|17520.54|17641.53|17521.53|17640.48|17520.48|10
1622775320000|2021-06-04 02:55:20|17639.9|17519.9|17633.55|17513.55|17639.9|17519.9|17633.55|17513.55|10
1622775330000|2021-06-04 02:55:30|17633.16|17513.16|17633.65|17513.65|17633.65|17513.65|17631.98|17511.98|10
1622775340000|2021-06-04 02:55:40|17634.02|17514.02|17633.07|17513.07|17634.02|17514.02|17632.72|17512.72|10
1622775350000|2021-06-04 02:55:50|17632.92|17512.92|17632.25|17512.25|17632.92|17512.92|17631.71|17511.71|10
1622775360000|2021-06-04 02:56:00|17632.5|17512.5|17632.33|17512.33|17633.27|17513.27|17632.33|17512.33|9
1622775370000|2021-06-04 02:56:10|17632.32|17512.32|17635.43|17515.43|17635.43|17515.43|17631.9|17511.9|10
1622775380000|2021-06-04 02:56:20|17635.37|17515.37|17635.21|17515.21|17635.67|17515.67|17634.8|17514.8|10
1622775390000|2021-06-04 02:56:30|17634.39|17514.39|17632.28|17512.28|17634.39|17514.39|17632.28|17512.28|10
1622775400000|2021-06-04 02:56:40|17631.96|17511.96|17630.61|17510.61|17632.43|17512.43|17630.61|17510.61|10
1622775410000|2021-06-04 02:56:50|17630.59|17510.59|17632.03|17512.03|17633.13|17513.13|17630.59|17510.59|10
1622775420000|2021-06-04 02:57:00|17632.07|17512.07|17629.62|17509.62|17632.25|17512.25|17629.62|17509.62|10
1622775430000|2021-06-04 02:57:10|17629.32|17509.32|17628.76|17508.76|17629.32|17509.32|17628.06|17508.06|10
1622775440000|2021-06-04 02:57:20|17628.55|17508.55|17628.08|17508.08|17628.64|17508.64|17626.25|17506.25|9
1622775450000|2021-06-04 02:57:30|17628.23|17508.23|17629.69|17509.69|17629.69|17509.69|17627.77|17507.77|10
1622775460000|2021-06-04 02:57:40|17629.55|17509.55|17627.7|17507.7|17630.39|17510.39|17627.37|17507.37|10
1622775470000|2021-06-04 02:57:50|17628|17508|17628.55|17508.55|17628.55|17508.55|17627.86|17507.86|10
1622775480000|2021-06-04 02:58:00|17628.5|17508.5|17627.79|17507.79|17628.89|17508.89|17627.79|17507.79|10
1622775490000|2021-06-04 02:58:10|17628.11|17508.11|17624.45|17504.45|17628.11|17508.11|17624|17504|10
1622775500000|2021-06-04 02:58:20|17623.46|17503.46|17622.62|17502.62|17624|17504|17621.62|17501.62|10
1622775510000|2021-06-04 02:58:30|17623.75|17503.75|17625.34|17505.34|17625.34|17505.34|17623.75|17503.75|10
1622775520000|2021-06-04 02:58:40|17625.04|17505.04|17626.68|17506.68|17627.24|17507.24|17624.44|17504.44|10
1622775530000|2021-06-04 02:58:50|17626.93|17506.93|17628.67|17508.67|17629.06|17509.06|17626.91|17506.91|10
1622775540000|2021-06-04 02:59:00|17628.69|17508.69|17627.56|17507.56|17628.69|17508.69|17627.51|17507.51|10
1622775550000|2021-06-04 02:59:10|17627.5|17507.5|17631.5|17511.5|17632.29|17512.29|17627.5|17507.5|10
1622775560000|2021-06-04 02:59:20|17631.91|17511.91|17632.75|17512.75|17633.12|17513.12|17630.42|17510.42|10
1622775570000|2021-06-04 02:59:30|17633.55|17513.55|17634.16|17514.16|17636.95|17516.95|17633.55|17513.55|10
1622775580000|2021-06-04 02:59:40|17634.8|17514.8|17636.87|17516.87|17636.87|17516.87|17634.8|17514.8|9
1622775590000|2021-06-04 02:59:50|17637|17517|17637.59|17517.59|17637.59|17517.59|17636.57|17516.57|10
1622775600000|2021-06-04 03:00:00|17638.28|17518.28|17641.92|17521.92|17641.92|17521.92|17638.28|17518.28|10
1622775610000|2021-06-04 03:00:10|17644.56|17524.56|17652.9|17532.9|17652.9|17532.9|17644.3|17524.3|10
1622775620000|2021-06-04 03:00:20|17651.83|17531.83|17666.82|17546.82|17666.82|17546.82|17651.83|17531.83|10
1622775630000|2021-06-04 03:00:30|17667|17547|17671.25|17551.25|17671.4|17551.4|17667|17547|10
1622775640000|2021-06-04 03:00:40|17671.55|17551.55|17669.62|17549.62|17672.92|17552.92|17669.57|17549.57|10
1622775650000|2021-06-04 03:00:50|17670.43|17550.43|17666.83|17546.83|17670.43|17550.43|17666.83|17546.83|10
1622775660000|2021-06-04 03:01:00|17666.82|17546.82|17662.36|17542.36|17667.18|17547.18|17662.36|17542.36|10
1622775670000|2021-06-04 03:01:10|17662.09|17542.09|17656.71|17536.71|17662.09|17542.09|17656.71|17536.71|10
1622775680000|2021-06-04 03:01:20|17655.73|17535.73|17647.96|17527.96|17655.73|17535.73|17647.96|17527.96|10
1622775690000|2021-06-04 03:01:30|17647.67|17527.67|17647.55|17527.55|17647.95|17527.95|17646.57|17526.57|10
1622775700000|2021-06-04 03:01:40|17647.47|17527.47|17645.14|17525.14|17647.47|17527.47|17645.14|17525.14|10
1622775710000|2021-06-04 03:01:50|17644.95|17524.95|17639.68|17519.68|17644.95|17524.95|17639.68|17519.68|10
1622775720000|2021-06-04 03:02:00|17639.64|17519.64|17634.05|17514.05|17640.32|17520.32|17634.03|17514.03|10
1622775730000|2021-06-04 03:02:10|17633.34|17513.34|17613.19|17493.19|17633.34|17513.34|17613.19|17493.19|10
1622775740000|2021-06-04 03:02:20|17610.01|17490.01|17605.98|17485.98|17610.01|17490.01|17605.98|17485.98|10
1622775750000|2021-06-04 03:02:30|17605.69|17485.69|17601.23|17481.23|17605.69|17485.69|17600.61|17480.61|10
1622775760000|2021-06-04 03:02:40|17601.95|17481.95|17601.63|17481.63|17601.95|17481.95|17600.76|17480.76|10
1622775770000|2021-06-04 03:02:50|17601.71|17481.71|17603.74|17483.74|17605.43|17485.43|17601.71|17481.71|10
1622775780000|2021-06-04 03:03:00|17604.07|17484.07|17601.34|17481.34|17604.07|17484.07|17599.91|17479.91|10
1622775790000|2021-06-04 03:03:10|17601.4|17481.4|17599.41|17479.41|17602.2|17482.2|17599.3|17479.3|10
1622775800000|2021-06-04 03:03:20|17600.09|17480.09|17601.42|17481.42|17601.42|17481.42|17599.57|17479.57|10
1622775810000|2021-06-04 03:03:30|17601.01|17481.01|17598.43|17478.43|17601.38|17481.38|17598.43|17478.43|9
1622775820000|2021-06-04 03:03:40|17597.8|17477.8|17597.52|17477.52|17599.02|17479.02|17597.35|17477.35|10
1622775830000|2021-06-04 03:03:50|17597.66|17477.66|17595.95|17475.95|17597.72|17477.72|17595.95|17475.95|10
1622775840000|2021-06-04 03:04:00|17595.96|17475.96|17591.16|17471.16|17595.96|17475.96|17591.16|17471.16|10
1622775850000|2021-06-04 03:04:10|17591.6|17471.6|17585.06|17465.06|17591.6|17471.6|17585.06|17465.06|9
1622775860000|2021-06-04 03:04:20|17585.45|17465.45|17575.05|17455.05|17585.45|17465.45|17575.05|17455.05|10
1622775870000|2021-06-04 03:04:30|17574.91|17454.91|17574.02|17454.02|17574.91|17454.91|17571.06|17451.06|10
1622775880000|2021-06-04 03:04:40|17572.62|17452.62|17571.19|17451.19|17572.62|17452.62|17571.08|17451.08|10
1622775890000|2021-06-04 03:04:50|17571.47|17451.47|17575.14|17455.14|17575.16|17455.16|17570.87|17450.87|10
1622775900000|2021-06-04 03:05:00|17574.83|17454.83|17576.45|17456.45|17576.45|17456.45|17574.83|17454.83|10
1622775910000|2021-06-04 03:05:10|17575.82|17455.82|17568.6|17448.6|17575.82|17455.82|17568.6|17448.6|10
1622775920000|2021-06-04 03:05:20|17569.13|17449.13|17567.14|17447.14|17569.16|17449.16|17567.14|17447.14|10
1622775930000|2021-06-04 03:05:30|17566.82|17446.82|17558.9|17438.9|17566.82|17446.82|17558.9|17438.9|10
1622775940000|2021-06-04 03:05:40|17556.96|17436.96|17556.32|17436.32|17557.41|17437.41|17555.36|17435.36|10
1622775950000|2021-06-04 03:05:50|17556.05|17436.05|17552.57|17432.57|17556.5|17436.5|17552.57|17432.57|10
1622775960000|2021-06-04 03:06:00|17551.25|17431.25|17553.23|17433.23|17553.47|17433.47|17549.92|17429.92|10
1622775970000|2021-06-04 03:06:10|17553.33|17433.33|17553.6|17433.6|17553.78|17433.78|17552.53|17432.53|10
1622775980000|2021-06-04 03:06:20|17553.99|17433.99|17554.71|17434.71|17556.63|17436.63|17553.48|17433.48|10
1622775990000|2021-06-04 03:06:30|17555.95|17435.95|17556.78|17436.78|17557.43|17437.43|17555.95|17435.95|10
1622776000000|2021-06-04 03:06:40|17557.04|17437.04|17557.78|17437.78|17557.78|17437.78|17556.41|17436.41|9
1622776010000|2021-06-04 03:06:50|17559.1|17439.1|17557.48|17437.48|17559.36|17439.36|17557.47|17437.47|10
1622776020000|2021-06-04 03:07:00|17557.6|17437.6|17556.61|17436.61|17557.85|17437.85|17556.54|17436.54|10
1622776030000|2021-06-04 03:07:10|17556.95|17436.95|17557.4|17437.4|17557.4|17437.4|17556.78|17436.78|9
1622776040000|2021-06-04 03:07:20|17558.04|17438.04|17558.37|17438.37|17558.37|17438.37|17557.2|17437.2|10
1622776050000|2021-06-04 03:07:30|17558.38|17438.38|17553.8|17433.8|17558.38|17438.38|17553.8|17433.8|10
1622776060000|2021-06-04 03:07:40|17552.88|17432.88|17546.79|17426.79|17552.88|17432.88|17545.38|17425.38|10
1622776070000|2021-06-04 03:07:50|17546.63|17426.63|17543.21|17423.21|17546.63|17426.63|17543.19|17423.19|10
1622776080000|2021-06-04 03:08:00|17544.39|17424.39|17541.32|17421.32|17544.39|17424.39|17540.73|17420.73|10
1622776090000|2021-06-04 03:08:10|17541.8|17421.8|17547.51|17427.51|17547.69|17427.69|17541.8|17421.8|10
1622776100000|2021-06-04 03:08:20|17548.16|17428.16|17549.58|17429.58|17550.34|17430.34|17548.14|17428.14|10
1622776110000|2021-06-04 03:08:30|17549.69|17429.69|17554.81|17434.81|17554.81|17434.81|17548.96|17428.96|10
1622776120000|2021-06-04 03:08:40|17555.24|17435.24|17557.34|17437.34|17558.15|17438.15|17555.24|17435.24|10
1622776130000|2021-06-04 03:08:50|17557.7|17437.7|17557.59|17437.59|17558.65|17438.65|17557.04|17437.04|10
1622776140000|2021-06-04 03:09:00|17557.11|17437.11|17551.81|17431.81|17557.11|17437.11|17551.81|17431.81|10
1622776150000|2021-06-04 03:09:10|17552|17432|17547.43|17427.43|17552|17432|17547.43|17427.43|10
1622776160000|2021-06-04 03:09:20|17546.67|17426.67|17542.4|17422.4|17546.67|17426.67|17541.26|17421.26|10
1622776170000|2021-06-04 03:09:30|17542.91|17422.91|17543.31|17423.31|17544.35|17424.35|17542.65|17422.65|10
1622776180000|2021-06-04 03:09:40|17544.11|17424.11|17547.05|17427.05|17547.05|17427.05|17543.91|17423.91|10
1622776190000|2021-06-04 03:09:50|17547.19|17427.19|17546.26|17426.26|17548.83|17428.83|17546.16|17426.16|10
1622776200000|2021-06-04 03:10:00|17546.36|17426.36|17555.59|17435.59|17555.59|17435.59|17546.36|17426.36|10
1622776210000|2021-06-04 03:10:10|17556.18|17436.18|17560.7|17440.7|17560.7|17440.7|17556.18|17436.18|10
1622776220000|2021-06-04 03:10:20|17561.17|17441.17|17569.62|17449.62|17569.62|17449.62|17560.73|17440.73|10
1622776230000|2021-06-04 03:10:30|17571.38|17451.38|17570.5|17450.5|17575.13|17455.13|17570.5|17450.5|10
1622776240000|2021-06-04 03:10:40|17569.8|17449.8|17569.66|17449.66|17569.8|17449.8|17568.3|17448.3|10
1622776250000|2021-06-04 03:10:50|17569.93|17449.93|17572.32|17452.32|17572.32|17452.32|17569.93|17449.93|10
1622776260000|2021-06-04 03:11:00|17572.79|17452.79|17568.04|17448.04|17573.19|17453.19|17568.04|17448.04|10
1622776270000|2021-06-04 03:11:10|17567.08|17447.08|17564.51|17444.51|17569|17449|17563.83|17443.83|10
1622776280000|2021-06-04 03:11:20|17563.66|17443.66|17562.64|17442.64|17563.66|17443.66|17561.71|17441.71|10
1622776290000|2021-06-04 03:11:30|17561.77|17441.77|17561.18|17441.18|17562.88|17442.88|17561.18|17441.18|10
1622776300000|2021-06-04 03:11:40|17561.21|17441.21|17557.81|17437.81|17561.21|17441.21|17557.81|17437.81|10
1622776310000|2021-06-04 03:11:50|17557.94|17437.94|17556.14|17436.14|17557.94|17437.94|17556.05|17436.05|10
1622776320000|2021-06-04 03:12:00|17556.62|17436.62|17550.65|17430.65|17556.79|17436.79|17550.65|17430.65|10
1622776330000|2021-06-04 03:12:10|17548.96|17428.96|17548.43|17428.43|17550.29|17430.29|17548.43|17428.43|10
1622776340000|2021-06-04 03:12:20|17548.14|17428.14|17547.58|17427.58|17548.44|17428.44|17545.68|17425.68|10
1622776350000|2021-06-04 03:12:30|17547.26|17427.26|17548.51|17428.51|17548.51|17428.51|17546.88|17426.88|10
1622776360000|2021-06-04 03:12:40|17548.68|17428.68|17548.45|17428.45|17550.45|17430.45|17548.45|17428.45|10
1622776370000|2021-06-04 03:12:50|17548.34|17428.34|17544.4|17424.4|17548.34|17428.34|17544.4|17424.4|10
1622776380000|2021-06-04 03:13:00|17545.05|17425.05|17544.66|17424.66|17547.44|17427.44|17544.66|17424.66|10
1622776390000|2021-06-04 03:13:10|17544.41|17424.41|17546.07|17426.07|17546.07|17426.07|17544.41|17424.41|10
1622776400000|2021-06-04 03:13:20|17547.71|17427.71|17547.76|17427.76|17548.26|17428.26|17547.61|17427.61|10
1622776410000|2021-06-04 03:13:30|17547.8|17427.8|17548.07|17428.07|17548.63|17428.63|17546.78|17426.78|9
1622776420000|2021-06-04 03:13:40|17548.59|17428.59|17546.88|17426.88|17549.2|17429.2|17546.44|17426.44|10
1622776430000|2021-06-04 03:13:50|17546.63|17426.63|17543.78|17423.78|17546.63|17426.63|17543.78|17423.78|10
1622776440000|2021-06-04 03:14:00|17544.13|17424.13|17543.27|17423.27|17544.16|17424.16|17542.7|17422.7|10
1622776450000|2021-06-04 03:14:10|17543.24|17423.24|17541.41|17421.41|17543.28|17423.28|17541.41|17421.41|9
1622776460000|2021-06-04 03:14:20|17541.28|17421.28|17543.02|17423.02|17543.52|17423.52|17541.28|17421.28|10
1622776470000|2021-06-04 03:14:30|17542.96|17422.96|17544.02|17424.02|17544.02|17424.02|17542.24|17422.24|10
1622776480000|2021-06-04 03:14:40|17543.73|17423.73|17544.9|17424.9|17544.91|17424.91|17543.73|17423.73|10
1622776490000|2021-06-04 03:14:50|17544.92|17424.92|17550.91|17430.91|17550.91|17430.91|17544.92|17424.92|10
1622776500000|2021-06-04 03:15:00|17551.28|17431.28|17552.94|17432.94|17553.77|17433.77|17550.95|17430.95|10
1622776510000|2021-06-04 03:15:10|17552.96|17432.96|17552.84|17432.84|17553.51|17433.51|17552.37|17432.37|10
1622776520000|2021-06-04 03:15:20|17551.77|17431.77|17547.3|17427.3|17551.77|17431.77|17547.3|17427.3|10
1622776530000|2021-06-04 03:15:30|17546.4|17426.4|17538.78|17418.78|17546.4|17426.4|17538.78|17418.78|10
1622776540000|2021-06-04 03:15:40|17539.23|17419.23|17534.91|17414.91|17539.23|17419.23|17534.91|17414.91|10
1622776550000|2021-06-04 03:15:50|17534.31|17414.31|17534.49|17414.49|17534.89|17414.89|17534.31|17414.31|10
1622776560000|2021-06-04 03:16:00|17535.22|17415.22|17535.46|17415.46|17536.1|17416.1|17535.22|17415.22|10
1622776570000|2021-06-04 03:16:10|17535.58|17415.58|17535.46|17415.46|17535.58|17415.58|17534.52|17414.52|10
1622776580000|2021-06-04 03:16:20|17535.58|17415.58|17535.74|17415.74|17535.74|17415.74|17534.85|17414.85|10
1622776590000|2021-06-04 03:16:30|17535.83|17415.83|17539.75|17419.75|17539.75|17419.75|17535.83|17415.83|10
1622776600000|2021-06-04 03:16:40|17539.85|17419.85|17544.3|17424.3|17544.3|17424.3|17539.85|17419.85|10
1622776610000|2021-06-04 03:16:50|17545.59|17425.59|17545.71|17425.71|17545.71|17425.71|17544.96|17424.96|8
1622776620000|2021-06-04 03:17:00|17545.55|17425.55|17545.93|17425.93|17546.7|17426.7|17545.19|17425.19|10
1622776630000|2021-06-04 03:17:10|17545.82|17425.82|17543.63|17423.63|17545.82|17425.82|17543.63|17423.63|10
1622776640000|2021-06-04 03:17:20|17542.98|17422.98|17541.06|17421.06|17542.98|17422.98|17540.06|17420.06|10
1622776650000|2021-06-04 03:17:30|17541.19|17421.19|17542.21|17422.21|17542.27|17422.27|17541.19|17421.19|8
1622776660000|2021-06-04 03:17:40|17541.94|17421.94|17537.2|17417.2|17541.94|17421.94|17537.2|17417.2|9
1622776670000|2021-06-04 03:17:50|17536.6|17416.6|17546.63|17426.63|17546.63|17426.63|17536.6|17416.6|10
1622776680000|2021-06-04 03:18:00|17547.12|17427.12|17561.97|17441.97|17561.97|17441.97|17547.12|17427.12|10
1622776690000|2021-06-04 03:18:10|17563.1|17443.1|17572.08|17452.08|17572.08|17452.08|17563.1|17443.1|10
1622776700000|2021-06-04 03:18:20|17574.88|17454.88|17575.69|17455.69|17576.4|17456.4|17574.61|17454.61|9
1622776710000|2021-06-04 03:18:30|17576.3|17456.3|17577.41|17457.41|17577.41|17457.41|17575.17|17455.17|10
1622776720000|2021-06-04 03:18:40|17578.42|17458.42|17580.75|17460.75|17580.75|17460.75|17578.31|17458.31|10
1622776730000|2021-06-04 03:18:50|17580.65|17460.65|17586.69|17466.69|17586.69|17466.69|17580.65|17460.65|10
1622776740000|2021-06-04 03:19:00|17587.68|17467.68|17588.26|17468.26|17589.25|17469.25|17587.68|17467.68|10
1622776750000|2021-06-04 03:19:10|17587.91|17467.91|17582.47|17462.47|17587.91|17467.91|17582.47|17462.47|10
1622776760000|2021-06-04 03:19:20|17581.04|17461.04|17579.28|17459.28|17581.04|17461.04|17579.2|17459.2|10
1622776770000|2021-06-04 03:19:30|17579.33|17459.33|17581.54|17461.54|17581.54|17461.54|17579.19|17459.19|10
1622776780000|2021-06-04 03:19:40|17583.2|17463.2|17583.22|17463.22|17584.04|17464.04|17583.2|17463.2|10
1622776790000|2021-06-04 03:19:50|17583.51|17463.51|17591.15|17471.15|17592.03|17472.03|17583.51|17463.51|10
1622776800000|2021-06-04 03:20:00|17591.45|17471.45|17591.87|17471.87|17593.07|17473.07|17591.21|17471.21|10
1622776810000|2021-06-04 03:20:10|17592.84|17472.84|17596.16|17476.16|17596.24|17476.24|17592.84|17472.84|10
1622776820000|2021-06-04 03:20:20|17596.3|17476.3|17599.9|17479.9|17599.9|17479.9|17596.3|17476.3|10
1622776830000|2021-06-04 03:20:30|17600.17|17480.17|17603.28|17483.28|17603.67|17483.67|17600.17|17480.17|10
1622776840000|2021-06-04 03:20:40|17602.86|17482.86|17609.69|17489.69|17609.69|17489.69|17602.74|17482.74|10
1622776850000|2021-06-04 03:20:50|17609.97|17489.97|17612.05|17492.05|17612.58|17492.58|17609.97|17489.97|9
1622776860000|2021-06-04 03:21:00|17613.18|17493.18|17613.53|17493.53|17615.7|17495.7|17613.18|17493.18|10
1622776870000|2021-06-04 03:21:10|17612.49|17492.49|17608.58|17488.58|17612.49|17492.49|17608.58|17488.58|10
1622776880000|2021-06-04 03:21:20|17608.45|17488.45|17609.49|17489.49|17609.8|17489.8|17607.96|17487.96|10
1622776890000|2021-06-04 03:21:30|17609.94|17489.94|17609.12|17489.12|17610.51|17490.51|17609.12|17489.12|10
1622776900000|2021-06-04 03:21:40|17608.8|17488.8|17607.64|17487.64|17608.8|17488.8|17607.63|17487.63|10
1622776910000|2021-06-04 03:21:50|17609.15|17489.15|17610.08|17490.08|17610.36|17490.36|17609.15|17489.15|10
1622776920000|2021-06-04 03:22:00|17609.86|17489.86|17611.33|17491.33|17611.33|17491.33|17609.63|17489.63|10
1622776930000|2021-06-04 03:22:10|17611.32|17491.32|17611.49|17491.49|17611.79|17491.79|17611.15|17491.15|10
1622776940000|2021-06-04 03:22:20|17610.88|17490.88|17610.98|17490.98|17610.98|17490.98|17610.03|17490.03|10
1622776950000|2021-06-04 03:22:30|17611|17491|17611.35|17491.35|17611.95|17491.95|17611|17491|9
1622776960000|2021-06-04 03:22:40|17611.08|17491.08|17610.41|17490.41|17611.33|17491.33|17610.41|17490.41|10
1622776970000|2021-06-04 03:22:50|17610.48|17490.48|17611.89|17491.89|17612.2|17492.2|17610.42|17490.42|10
1622776980000|2021-06-04 03:23:00|17611.73|17491.73|17612.12|17492.12|17612.23|17492.23|17611.57|17491.57|10
1622776990000|2021-06-04 03:23:10|17612.57|17492.57|17612.88|17492.88|17612.88|17492.88|17611.43|17491.43|10
1622777000000|2021-06-04 03:23:20|17612.92|17492.92|17613.83|17493.83|17613.89|17493.89|17612.17|17492.17|10
1622777010000|2021-06-04 03:23:30|17613.76|17493.76|17614.07|17494.07|17614.07|17494.07|17612.14|17492.14|10
1622777020000|2021-06-04 03:23:40|17614.15|17494.15|17618.38|17498.38|17618.38|17498.38|17614.15|17494.15|10
1622777030000|2021-06-04 03:23:50|17619.1|17499.1|17624.89|17504.89|17624.89|17504.89|17619.1|17499.1|10
1622777040000|2021-06-04 03:24:00|17624.9|17504.9|17625.43|17505.43|17625.92|17505.92|17624.89|17504.89|10
1622777050000|2021-06-04 03:24:10|17625.4|17505.4|17626.76|17506.76|17628.2|17508.2|17625.4|17505.4|8
1622777060000|2021-06-04 03:24:20|17626.17|17506.17|17627.17|17507.17|17627.7|17507.7|17626.17|17506.17|10
1622777070000|2021-06-04 03:24:30|17627.85|17507.85|17629.07|17509.07|17629.07|17509.07|17626.48|17506.48|10
1622777080000|2021-06-04 03:24:40|17629.28|17509.28|17628.5|17508.5|17629.61|17509.61|17628.5|17508.5|10
1622777090000|2021-06-04 03:24:50|17628.79|17508.79|17628.03|17508.03|17629.49|17509.49|17628.03|17508.03|9
1622777100000|2021-06-04 03:25:00|17627.71|17507.71|17627.98|17507.98|17627.98|17507.98|17626.61|17506.61|10
1622777110000|2021-06-04 03:25:10|17628.19|17508.19|17628.64|17508.64|17628.73|17508.73|17627.85|17507.85|10
1622777120000|2021-06-04 03:25:20|17628.61|17508.61|17635.46|17515.46|17635.46|17515.46|17628.61|17508.61|10
1622777130000|2021-06-04 03:25:30|17636.66|17516.66|17642.04|17522.04|17642.04|17522.04|17636.66|17516.66|10
1622777140000|2021-06-04 03:25:40|17643.51|17523.51|17650.02|17530.02|17650.02|17530.02|17643.51|17523.51|10
1622777150000|2021-06-04 03:25:50|17649.85|17529.85|17653.77|17533.77|17654.31|17534.31|17649.78|17529.78|10
1622777160000|2021-06-04 03:26:00|17653.58|17533.58|17651.04|17531.04|17653.58|17533.58|17650.78|17530.78|10
1622777170000|2021-06-04 03:26:10|17651.53|17531.53|17658.02|17538.02|17658.02|17538.02|17651.42|17531.42|10
1622777180000|2021-06-04 03:26:20|17663.07|17543.07|17665.42|17545.42|17665.42|17545.42|17662.68|17542.68|10
1622777190000|2021-06-04 03:26:30|17665|17545|17669.92|17549.92|17669.92|17549.92|17664.98|17544.98|10
1622777200000|2021-06-04 03:26:40|17669.4|17549.4|17678.22|17558.22|17678.22|17558.22|17669.4|17549.4|10
1622777210000|2021-06-04 03:26:50|17679.21|17559.21|17687.33|17567.33|17687.33|17567.33|17679.21|17559.21|10
1622777220000|2021-06-04 03:27:00|17688.46|17568.46|17720.61|17600.61|17720.61|17600.61|17688.46|17568.46|10
1622777230000|2021-06-04 03:27:10|17720.41|17600.41|17733.52|17613.52|17733.52|17613.52|17720.41|17600.41|10
1622777240000|2021-06-04 03:27:20|17734.01|17614.01|17736.74|17616.74|17736.74|17616.74|17733.8|17613.8|10
1622777250000|2021-06-04 03:27:30|17737.5|17617.5|17740.24|17620.24|17740.24|17620.24|17737.47|17617.47|10
1622777260000|2021-06-04 03:27:40|17740.38|17620.38|17742.09|17622.09|17742.09|17622.09|17740.38|17620.38|10
1622777270000|2021-06-04 03:27:50|17742.71|17622.71|17744.78|17624.78|17745.44|17625.44|17742.46|17622.46|10
1622777280000|2021-06-04 03:28:00|17743.51|17623.51|17737.94|17617.94|17743.51|17623.51|17737.94|17617.94|10
1622777290000|2021-06-04 03:28:10|17738.09|17618.09|17737.86|17617.86|17738.45|17618.45|17737.68|17617.68|10
1622777300000|2021-06-04 03:28:20|17737.59|17617.59|17744.18|17624.18|17745.06|17625.06|17737.59|17617.59|10
1622777310000|2021-06-04 03:28:30|17744.12|17624.12|17738.52|17618.52|17745.72|17625.72|17738.34|17618.34|10
1622777320000|2021-06-04 03:28:40|17738.19|17618.19|17735.41|17615.41|17738.21|17618.21|17735.41|17615.41|10
1622777330000|2021-06-04 03:28:50|17739.39|17619.39|17739.3|17619.3|17739.94|17619.94|17739.3|17619.3|10
1622777340000|2021-06-04 03:29:00|17739.27|17619.27|17739.52|17619.52|17741.08|17621.08|17739.27|17619.27|10
1622777350000|2021-06-04 03:29:10|17739.21|17619.21|17742.71|17622.71|17742.71|17622.71|17739.21|17619.21|10
1622777360000|2021-06-04 03:29:20|17742.97|17622.97|17744.61|17624.61|17745.52|17625.52|17742.78|17622.78|10
1622777370000|2021-06-04 03:29:30|17744.03|17624.03|17744.69|17624.69|17744.69|17624.69|17743.26|17623.26|10
1622777380000|2021-06-04 03:29:40|17745.77|17625.77|17748.04|17628.04|17748.28|17628.28|17745.77|17625.77|10
1622777390000|2021-06-04 03:29:50|17748.25|17628.25|17749.01|17629.01|17749.04|17629.04|17747.68|17627.68|9
1622777400000|2021-06-04 03:30:00|17748.73|17628.73|17750.88|17630.88|17751.62|17631.62|17748.73|17628.73|10
1622777410000|2021-06-04 03:30:10|17750.97|17630.97|17748.89|17628.89|17752.11|17632.11|17748.6|17628.6|10
1622777420000|2021-06-04 03:30:20|17748.52|17628.52|17749.94|17629.94|17750.18|17630.18|17748.52|17628.52|9
1622777430000|2021-06-04 03:30:30|17750.29|17630.29|17747.2|17627.2|17750.41|17630.41|17747.2|17627.2|10
1622777440000|2021-06-04 03:30:40|17747.1|17627.1|17749.36|17629.36|17749.36|17629.36|17746.58|17626.58|10
1622777450000|2021-06-04 03:30:50|17750.55|17630.55|17754|17634|17754|17634|17750.55|17630.55|10
1622777460000|2021-06-04 03:31:00|17753.88|17633.88|17762.71|17642.71|17763.1|17643.1|17753.88|17633.88|10
1622777470000|2021-06-04 03:31:10|17763.62|17643.62|17774.56|17654.56|17774.92|17654.92|17763.62|17643.62|10
1622777480000|2021-06-04 03:31:20|17775.59|17655.59|17782.08|17662.08|17782.08|17662.08|17775.59|17655.59|10
1622777490000|2021-06-04 03:31:30|17786.1|17666.1|17792.78|17672.78|17792.78|17672.78|17786.1|17666.1|10
1622777500000|2021-06-04 03:31:40|17794.93|17674.93|17809.28|17689.28|17809.28|17689.28|17794.93|17674.93|10
1622777510000|2021-06-04 03:31:50|17809.11|17689.11|17810.11|17690.11|17810.11|17690.11|17808.13|17688.13|10
1622777520000|2021-06-04 03:32:00|17810.71|17690.71|17818.77|17698.77|17818.77|17698.77|17810.71|17690.71|10
1622777530000|2021-06-04 03:32:10|17817.22|17697.22|17819.16|17699.16|17819.16|17699.16|17817.22|17697.22|10
1622777540000|2021-06-04 03:32:20|17818.56|17698.56|17820.16|17700.16|17821.61|17701.61|17818.56|17698.56|10
1622777550000|2021-06-04 03:32:30|17820.88|17700.88|17820.11|17700.11|17821.33|17701.33|17820.11|17700.11|10
1622777560000|2021-06-04 03:32:40|17820.19|17700.19|17825.58|17705.58|17825.93|17705.93|17820.19|17700.19|10
1622777570000|2021-06-04 03:32:50|17825.61|17705.61|17821.88|17701.88|17825.61|17705.61|17821.88|17701.88|9
1622777580000|2021-06-04 03:33:00|17821.85|17701.85|17820.07|17700.07|17822.12|17702.12|17819.35|17699.35|10
1622777590000|2021-06-04 03:33:10|17820.5|17700.5|17820.77|17700.77|17821.64|17701.64|17820.19|17700.19|9
1622777600000|2021-06-04 03:33:20|17818.98|17698.98|17816.67|17696.67|17819.73|17699.73|17816.67|17696.67|10
1622777610000|2021-06-04 03:33:30|17817.17|17697.17|17818.88|17698.88|17818.88|17698.88|17816.46|17696.46|10
1622777620000|2021-06-04 03:33:40|17817.65|17697.65|17816.29|17696.29|17817.65|17697.65|17816.29|17696.29|10
1622777630000|2021-06-04 03:33:50|17816.44|17696.44|17820.96|17700.96|17821.15|17701.15|17816.44|17696.44|10
1622777640000|2021-06-04 03:34:00|17821.83|17701.83|17825.86|17705.86|17825.86|17705.86|17821.83|17701.83|10
1622777650000|2021-06-04 03:34:10|17826.02|17706.02|17824.97|17704.97|17826.79|17706.79|17824.81|17704.81|10
1622777660000|2021-06-04 03:34:20|17824|17704|17831.89|17711.89|17831.99|17711.99|17824|17704|10
1622777670000|2021-06-04 03:34:30|17834.6|17714.6|17840.33|17720.33|17840.33|17720.33|17834.6|17714.6|10
1622777680000|2021-06-04 03:34:40|17836.05|17716.05|17828.22|17708.22|17836.05|17716.05|17828.22|17708.22|10
1622777690000|2021-06-04 03:34:50|17827.7|17707.7|17827.39|17707.39|17829.31|17709.31|17827.24|17707.24|10
1622777700000|2021-06-04 03:35:00|17829.2|17709.2|17829.03|17709.03|17829.2|17709.2|17827.67|17707.67|10
1622777710000|2021-06-04 03:35:10|17829.62|17709.62|17832.84|17712.84|17832.84|17712.84|17829.62|17709.62|10
1622777720000|2021-06-04 03:35:20|17832.56|17712.56|17830.46|17710.46|17832.56|17712.56|17830.46|17710.46|10
1622777730000|2021-06-04 03:35:30|17830.29|17710.29|17830.92|17710.92|17831.83|17711.83|17830.29|17710.29|10
1622777740000|2021-06-04 03:35:40|17830.47|17710.47|17828.1|17708.1|17830.47|17710.47|17828.05|17708.05|10
1622777750000|2021-06-04 03:35:50|17826.41|17706.41|17824.67|17704.67|17826.41|17706.41|17823.69|17703.69|10
1622777760000|2021-06-04 03:36:00|17825.01|17705.01|17818.63|17698.63|17825.47|17705.47|17818.63|17698.63|10
1622777770000|2021-06-04 03:36:10|17818.16|17698.16|17809.85|17689.85|17818.16|17698.16|17809.84|17689.84|10
1622777780000|2021-06-04 03:36:20|17810.55|17690.55|17811.17|17691.17|17811.62|17691.62|17810.55|17690.55|10
1622777790000|2021-06-04 03:36:30|17811.55|17691.55|17815.33|17695.33|17815.33|17695.33|17811.55|17691.55|9
1622777800000|2021-06-04 03:36:40|17814.74|17694.74|17817.01|17697.01|17818.24|17698.24|17814.53|17694.53|10
1622777810000|2021-06-04 03:36:50|17816.89|17696.89|17820.9|17700.9|17821.29|17701.29|17816.89|17696.89|10
1622777820000|2021-06-04 03:37:00|17820.93|17700.93|17818.72|17698.72|17822.27|17702.27|17818.72|17698.72|10
1622777830000|2021-06-04 03:37:10|17817.65|17697.65|17816.11|17696.11|17817.68|17697.68|17815.94|17695.94|10
1622777840000|2021-06-04 03:37:20|17816.03|17696.03|17811.96|17691.96|17816.03|17696.03|17811.96|17691.96|10
1622777850000|2021-06-04 03:37:30|17812.75|17692.75|17810.63|17690.63|17812.9|17692.9|17810.63|17690.63|10
1622777860000|2021-06-04 03:37:40|17811.31|17691.31|17812.94|17692.94|17812.94|17692.94|17810.71|17690.71|10
1622777870000|2021-06-04 03:37:50|17813.39|17693.39|17814.31|17694.31|17814.62|17694.62|17813.39|17693.39|10
1622777880000|2021-06-04 03:38:00|17814.13|17694.13|17807.77|17687.77|17814.13|17694.13|17807.77|17687.77|10
1622777890000|2021-06-04 03:38:10|17804.6|17684.6|17803.62|17683.62|17805.35|17685.35|17803.62|17683.62|10
1622777900000|2021-06-04 03:38:20|17802.71|17682.71|17797.14|17677.14|17802.71|17682.71|17797.14|17677.14|9
1622777910000|2021-06-04 03:38:30|17796.55|17676.55|17795.2|17675.2|17796.83|17676.83|17795.2|17675.2|10
1622777920000|2021-06-04 03:38:40|17794.75|17674.75|17792.31|17672.31|17794.75|17674.75|17792.31|17672.31|10
1622777930000|2021-06-04 03:38:50|17791.9|17671.9|17785.52|17665.52|17791.9|17671.9|17785.08|17665.08|10
1622777940000|2021-06-04 03:39:00|17785.73|17665.73|17786.65|17666.65|17786.65|17666.65|17784.34|17664.34|10
1622777950000|2021-06-04 03:39:10|17786.94|17666.94|17788.78|17668.78|17788.78|17668.78|17786.94|17666.94|10
1622777960000|2021-06-04 03:39:20|17787.81|17667.81|17790.35|17670.35|17791.39|17671.39|17787.81|17667.81|10
1622777970000|2021-06-04 03:39:30|17789.84|17669.84|17793.49|17673.49|17793.49|17673.49|17789.84|17669.84|10
1622777980000|2021-06-04 03:39:40|17792.49|17672.49|17792.63|17672.63|17794.15|17674.15|17792.49|17672.49|9
1622777990000|2021-06-04 03:39:50|17792.66|17672.66|17793.61|17673.61|17794.54|17674.54|17792.66|17672.66|10
1622778000000|2021-06-04 03:40:00|17795.27|17675.27|17804.28|17684.28|17804.28|17684.28|17795.27|17675.27|10
1622778010000|2021-06-04 03:40:10|17804.29|17684.29|17807.86|17687.86|17807.86|17687.86|17804.29|17684.29|10
1622778020000|2021-06-04 03:40:20|17808.32|17688.32|17806.54|17686.54|17808.45|17688.45|17806.54|17686.54|9
1622778030000|2021-06-04 03:40:30|17805.99|17685.99|17800.06|17680.06|17805.99|17685.99|17800.06|17680.06|10
1622778040000|2021-06-04 03:40:40|17799.95|17679.95|17797.29|17677.29|17800.19|17680.19|17797.18|17677.18|10
1622778050000|2021-06-04 03:40:50|17796.71|17676.71|17795.3|17675.3|17796.79|17676.79|17794.37|17674.37|10
1622778060000|2021-06-04 03:41:00|17795.87|17675.87|17794.6|17674.6|17796.1|17676.1|17794.53|17674.53|10
1622778070000|2021-06-04 03:41:10|17794.46|17674.46|17793.84|17673.84|17794.91|17674.91|17793.84|17673.84|10
1622778080000|2021-06-04 03:41:20|17793.47|17673.47|17794.08|17674.08|17794.08|17674.08|17793.23|17673.23|9
1622778090000|2021-06-04 03:41:30|17793.65|17673.65|17794.32|17674.32|17794.32|17674.32|17793.11|17673.11|10
1622778100000|2021-06-04 03:41:40|17794.15|17674.15|17791.14|17671.14|17794.29|17674.29|17790.99|17670.99|10
1622778110000|2021-06-04 03:41:50|17791.05|17671.05|17790.8|17670.8|17791.37|17671.37|17790.48|17670.48|10
1622778120000|2021-06-04 03:42:00|17789.91|17669.91|17790.02|17670.02|17790.63|17670.63|17789.91|17669.91|10
1622778130000|2021-06-04 03:42:10|17789.6|17669.6|17789.42|17669.42|17791.43|17671.43|17789.42|17669.42|10
1622778140000|2021-06-04 03:42:20|17789.44|17669.44|17788.33|17668.33|17789.44|17669.44|17787.89|17667.89|10
1622778150000|2021-06-04 03:42:30|17788.02|17668.02|17782.82|17662.82|17788.02|17668.02|17782.82|17662.82|10
1622778160000|2021-06-04 03:42:40|17782.67|17662.67|17779.13|17659.13|17782.67|17662.67|17779.13|17659.13|10
1622778170000|2021-06-04 03:42:50|17779.07|17659.07|17777.41|17657.41|17779.19|17659.19|17777.41|17657.41|10
1622778180000|2021-06-04 03:43:00|17777.57|17657.57|17776.7|17656.7|17777.57|17657.57|17776.35|17656.35|9
1622778190000|2021-06-04 03:43:10|17776.13|17656.13|17774.23|17654.23|17776.13|17656.13|17773.96|17653.96|10
1622778200000|2021-06-04 03:43:20|17773.52|17653.52|17774.59|17654.59|17775.28|17655.28|17772.31|17652.31|10
1622778210000|2021-06-04 03:43:30|17775.4|17655.4|17780.07|17660.07|17780.07|17660.07|17775.25|17655.25|10
1622778220000|2021-06-04 03:43:40|17780.06|17660.06|17778.2|17658.2|17780.06|17660.06|17778.2|17658.2|10
1622778230000|2021-06-04 03:43:50|17778|17658|17777.47|17657.47|17778|17658|17775.34|17655.34|10
1622778240000|2021-06-04 03:44:00|17776.6|17656.6|17771.06|17651.06|17776.74|17656.74|17770.73|17650.73|10
1622778250000|2021-06-04 03:44:10|17770.43|17650.43|17769|17649|17770.43|17650.43|17768.08|17648.08|10
1622778260000|2021-06-04 03:44:20|17769.34|17649.34|17769.67|17649.67|17769.88|17649.88|17769.17|17649.17|9
1622778270000|2021-06-04 03:44:30|17769.28|17649.28|17765.27|17645.27|17769.97|17649.97|17765.27|17645.27|10
1622778280000|2021-06-04 03:44:40|17764.97|17644.97|17763.13|17643.13|17765.79|17645.79|17761.56|17641.56|9
1622778290000|2021-06-04 03:44:50|17760.51|17640.51|17755.7|17635.7|17760.51|17640.51|17754.95|17634.95|10
1622778300000|2021-06-04 03:45:00|17755.45|17635.45|17750.4|17630.4|17755.48|17635.48|17750.4|17630.4|10
1622778310000|2021-06-04 03:45:10|17746.72|17626.72|17743.85|17623.85|17746.72|17626.72|17743.85|17623.85|10
1622778320000|2021-06-04 03:45:20|17742.11|17622.11|17737.79|17617.79|17742.31|17622.31|17737.79|17617.79|10
1622778330000|2021-06-04 03:45:30|17737.1|17617.1|17736.19|17616.19|17737.1|17617.1|17735.9|17615.9|10
1622778340000|2021-06-04 03:45:40|17736.66|17616.66|17735.78|17615.78|17736.91|17616.91|17735.69|17615.69|10
1622778350000|2021-06-04 03:45:50|17736.21|17616.21|17732.51|17612.51|17736.21|17616.21|17732.51|17612.51|9
1622778360000|2021-06-04 03:46:00|17732.86|17612.86|17732.18|17612.18|17733.07|17613.07|17732.18|17612.18|10
1622778370000|2021-06-04 03:46:10|17732.37|17612.37|17728.9|17608.9|17732.37|17612.37|17728.9|17608.9|9
1622778380000|2021-06-04 03:46:20|17729.19|17609.19|17731.55|17611.55|17731.55|17611.55|17728.15|17608.15|10
1622778390000|2021-06-04 03:46:30|17731.74|17611.74|17736.6|17616.6|17736.6|17616.6|17731.74|17611.74|10
1622778400000|2021-06-04 03:46:40|17738.14|17618.14|17746.15|17626.15|17746.15|17626.15|17738.14|17618.14|10
1622778410000|2021-06-04 03:46:50|17745.9|17625.9|17753.92|17633.92|17753.92|17633.92|17745.9|17625.9|10
1622778420000|2021-06-04 03:47:00|17753.97|17633.97|17748.42|17628.42|17753.99|17633.99|17748.42|17628.42|10
1622778430000|2021-06-04 03:47:10|17748.68|17628.68|17743.75|17623.75|17748.68|17628.68|17743.42|17623.42|10
1622778440000|2021-06-04 03:47:20|17743.65|17623.65|17740.7|17620.7|17743.65|17623.65|17740.7|17620.7|10
1622778450000|2021-06-04 03:47:30|17739.82|17619.82|17732.33|17612.33|17739.82|17619.82|17732.33|17612.33|10
1622778460000|2021-06-04 03:47:40|17731.81|17611.81|17725.35|17605.35|17731.81|17611.81|17724.79|17604.79|10
1622778470000|2021-06-04 03:47:50|17726|17606|17723.59|17603.59|17726.46|17606.46|17723.22|17603.22|10
1622778480000|2021-06-04 03:48:00|17724.04|17604.04|17725.2|17605.2|17726.83|17606.83|17724.01|17604.01|10
1622778490000|2021-06-04 03:48:10|17726.58|17606.58|17725.7|17605.7|17726.99|17606.99|17725.7|17605.7|10
1622778500000|2021-06-04 03:48:20|17726.43|17606.43|17726.99|17606.99|17728.09|17608.09|17726.43|17606.43|10
1622778510000|2021-06-04 03:48:30|17726.68|17606.68|17730.89|17610.89|17730.89|17610.89|17726.24|17606.24|10
1622778520000|2021-06-04 03:48:40|17731.53|17611.53|17737.43|17617.43|17737.98|17617.98|17731.53|17611.53|10
1622778530000|2021-06-04 03:48:50|17738.02|17618.02|17740.78|17620.78|17740.91|17620.91|17737.75|17617.75|10
1622778540000|2021-06-04 03:49:00|17739.8|17619.8|17740.56|17620.56|17740.56|17620.56|17738.67|17618.67|10
1622778550000|2021-06-04 03:49:10|17740.38|17620.38|17740.98|17620.98|17741.13|17621.13|17740.02|17620.02|10
1622778560000|2021-06-04 03:49:20|17740.19|17620.19|17733.59|17613.59|17740.19|17620.19|17733.36|17613.36|10
1622778570000|2021-06-04 03:49:30|17733.61|17613.61|17728.69|17608.69|17733.81|17613.81|17728.69|17608.69|10
1622778580000|2021-06-04 03:49:40|17728.32|17608.32|17723.61|17603.61|17728.32|17608.32|17723.61|17603.61|10
1622778590000|2021-06-04 03:49:50|17723.44|17603.44|17723.08|17603.08|17723.44|17603.44|17720.62|17600.62|10
1622778600000|2021-06-04 03:50:00|17723.41|17603.41|17726.5|17606.5|17726.5|17606.5|17723.41|17603.41|10
1622778610000|2021-06-04 03:50:10|17726.8|17606.8|17731.16|17611.16|17731.16|17611.16|17726.75|17606.75|10
1622778620000|2021-06-04 03:50:20|17731.04|17611.04|17731.89|17611.89|17733.1|17613.1|17731.04|17611.04|10
1622778630000|2021-06-04 03:50:30|17732.72|17612.72|17730.2|17610.2|17732.72|17612.72|17729.69|17609.69|10
1622778640000|2021-06-04 03:50:40|17730.16|17610.16|17729.08|17609.08|17730.16|17610.16|17728.69|17608.69|9
1622778650000|2021-06-04 03:50:50|17729.02|17609.02|17728.98|17608.98|17729.42|17609.42|17727.74|17607.74|10
1622778660000|2021-06-04 03:51:00|17728.76|17608.76|17728.19|17608.19|17728.76|17608.76|17727.23|17607.23|10
1622778670000|2021-06-04 03:51:10|17728.61|17608.61|17730.08|17610.08|17730.08|17610.08|17728.61|17608.61|9
1622778680000|2021-06-04 03:51:20|17729.06|17609.06|17729.91|17609.91|17731.82|17611.82|17729.06|17609.06|10
1622778690000|2021-06-04 03:51:30|17730.04|17610.04|17729.22|17609.22|17730.16|17610.16|17729.06|17609.06|10
1622778700000|2021-06-04 03:51:40|17729.53|17609.53|17728.83|17608.83|17729.53|17609.53|17727.6|17607.6|10
1622778710000|2021-06-04 03:51:50|17729.03|17609.03|17728.38|17608.38|17729.82|17609.82|17728.13|17608.13|10
1622778720000|2021-06-04 03:52:00|17728.93|17608.93|17726.36|17606.36|17729.4|17609.4|17726.36|17606.36|10
1622778730000|2021-06-04 03:52:10|17725.29|17605.29|17718.89|17598.89|17725.31|17605.31|17718.49|17598.49|10
1622778740000|2021-06-04 03:52:20|17717.83|17597.83|17715.09|17595.09|17717.83|17597.83|17714.99|17594.99|10
1622778750000|2021-06-04 03:52:30|17714.46|17594.46|17713.46|17593.46|17714.66|17594.66|17713.46|17593.46|9
1622778760000|2021-06-04 03:52:40|17713.41|17593.41|17709.82|17589.82|17714.68|17594.68|17709.82|17589.82|10
1622778770000|2021-06-04 03:52:50|17710.03|17590.03|17710.65|17590.65|17710.65|17590.65|17709.5|17589.5|10
1622778780000|2021-06-04 03:53:00|17710.68|17590.68|17704.83|17584.83|17710.68|17590.68|17704.47|17584.47|9
1622778790000|2021-06-04 03:53:10|17705.18|17585.18|17708.11|17588.11|17708.38|17588.38|17705.18|17585.18|10
1622778800000|2021-06-04 03:53:20|17707.88|17587.88|17712.88|17592.88|17712.88|17592.88|17707.88|17587.88|10
1622778810000|2021-06-04 03:53:30|17713.06|17593.06|17714.53|17594.53|17715.1|17595.1|17713.06|17593.06|10
1622778820000|2021-06-04 03:53:40|17714.43|17594.43|17714.97|17594.97|17715.58|17595.58|17714.37|17594.37|10
1622778830000|2021-06-04 03:53:50|17713.91|17593.91|17714.18|17594.18|17714.29|17594.29|17713.9|17593.9|10
1622778840000|2021-06-04 03:54:00|17715.02|17595.02|17716.84|17596.84|17716.9|17596.9|17714.6|17594.6|10
1622778850000|2021-06-04 03:54:10|17717.38|17597.38|17718.48|17598.48|17718.99|17598.99|17717.38|17597.38|10
1622778860000|2021-06-04 03:54:20|17717.91|17597.91|17717.37|17597.37|17717.91|17597.91|17717.2|17597.2|10
1622778870000|2021-06-04 03:54:30|17716.61|17596.61|17716.36|17596.36|17716.99|17596.99|17716.36|17596.36|10
1622778880000|2021-06-04 03:54:40|17715.89|17595.89|17716.32|17596.32|17716.32|17596.32|17715.6|17595.6|10
1622778890000|2021-06-04 03:54:50|17715.62|17595.62|17715.54|17595.54|17717.34|17597.34|17715.54|17595.54|10
1622778900000|2021-06-04 03:55:00|17715.63|17595.63|17715.07|17595.07|17716.65|17596.65|17714.71|17594.71|10
1622778910000|2021-06-04 03:55:10|17714.94|17594.94|17710.58|17590.58|17714.94|17594.94|17710.38|17590.38|10
1622778920000|2021-06-04 03:55:20|17710.5|17590.5|17711.13|17591.13|17711.19|17591.19|17709.9|17589.9|10
1622778930000|2021-06-04 03:55:30|17711.38|17591.38|17706.84|17586.84|17711.38|17591.38|17706.84|17586.84|10
1622778940000|2021-06-04 03:55:40|17707.59|17587.59|17703.19|17583.19|17707.59|17587.59|17703.14|17583.14|10
1622778950000|2021-06-04 03:55:50|17702.94|17582.94|17701.16|17581.16|17702.94|17582.94|17701.16|17581.16|10
1622778960000|2021-06-04 03:56:00|17701.05|17581.05|17697.34|17577.34|17701.05|17581.05|17697.34|17577.34|10
1622778970000|2021-06-04 03:56:10|17695.92|17575.92|17693.8|17573.8|17696.04|17576.04|17693.52|17573.52|10
1622778980000|2021-06-04 03:56:20|17694.31|17574.31|17696.53|17576.53|17696.53|17576.53|17693.99|17573.99|10
1622778990000|2021-06-04 03:56:30|17697.11|17577.11|17697.09|17577.09|17697.46|17577.46|17696.45|17576.45|10
1622779000000|2021-06-04 03:56:40|17697.03|17577.03|17697.09|17577.09|17697.09|17577.09|17696.28|17576.28|10
1622779010000|2021-06-04 03:56:50|17697.39|17577.39|17697.55|17577.55|17697.72|17577.72|17696.73|17576.73|10
1622779020000|2021-06-04 03:57:00|17697.35|17577.35|17696.84|17576.84|17697.35|17577.35|17696.76|17576.76|9
1622779030000|2021-06-04 03:57:10|17697.15|17577.15|17698.07|17578.07|17698.51|17578.51|17697.15|17577.15|10
1622779040000|2021-06-04 03:57:20|17698.09|17578.09|17700.49|17580.49|17700.49|17580.49|17698.09|17578.09|10
1622779050000|2021-06-04 03:57:30|17701.16|17581.16|17703.36|17583.36|17703.76|17583.76|17700.7|17580.7|10
1622779060000|2021-06-04 03:57:40|17701.58|17581.58|17696.53|17576.53|17701.59|17581.59|17696.25|17576.25|10
1622779070000|2021-06-04 03:57:50|17696.46|17576.46|17698.78|17578.78|17698.79|17578.79|17696.08|17576.08|10
1622779080000|2021-06-04 03:58:00|17699.63|17579.63|17700.05|17580.05|17700.06|17580.06|17698.55|17578.55|10
1622779090000|2021-06-04 03:58:10|17700.06|17580.06|17699.95|17579.95|17701.16|17581.16|17699.95|17579.95|8
1622779100000|2021-06-04 03:58:20|17699.86|17579.86|17704.13|17584.13|17704.13|17584.13|17699.48|17579.48|10
1622779110000|2021-06-04 03:58:30|17705.69|17585.69|17715.1|17595.1|17715.1|17595.1|17705.69|17585.69|10
1622779120000|2021-06-04 03:58:40|17715.33|17595.33|17718.75|17598.75|17719.05|17599.05|17714.93|17594.93|9
1622779130000|2021-06-04 03:58:50|17719.77|17599.77|17724.99|17604.99|17725|17605|17719.77|17599.77|10
1622779140000|2021-06-04 03:59:00|17724.24|17604.24|17726.62|17606.62|17726.87|17606.87|17724.24|17604.24|10
1622779150000|2021-06-04 03:59:10|17726.54|17606.54|17732.39|17612.39|17732.39|17612.39|17726.22|17606.22|10
1622779160000|2021-06-04 03:59:20|17734.88|17614.88|17739.63|17619.63|17739.67|17619.67|17734.88|17614.88|10
1622779170000|2021-06-04 03:59:30|17740.9|17620.9|17743.41|17623.41|17743.41|17623.41|17739.44|17619.44|10
1622779180000|2021-06-04 03:59:40|17742.73|17622.73|17746.97|17626.97|17746.97|17626.97|17742.73|17622.73|10
1622779190000|2021-06-04 03:59:50|17748.65|17628.65|17744.79|17624.79|17749.33|17629.33|17744.79|17624.79|10
1622779200000|2021-06-04 04:00:00|17744.69|17624.69|17740.93|17620.93|17744.69|17624.69|17739.96|17619.96|10
1622779210000|2021-06-04 04:00:10|17740.8|17620.8|17733.12|17613.12|17740.9|17620.9|17733.12|17613.12|10
1622779220000|2021-06-04 04:00:20|17729.99|17609.99|17725.01|17605.01|17729.99|17609.99|17724.38|17604.38|10
1622779230000|2021-06-04 04:00:30|17724.84|17604.84|17715.31|17595.31|17724.84|17604.84|17715.31|17595.31|10
1622779240000|2021-06-04 04:00:40|17715.17|17595.17|17712.71|17592.71|17715.17|17595.17|17711.15|17591.15|10
1622779250000|2021-06-04 04:00:50|17712.19|17592.19|17711.18|17591.18|17712.21|17592.21|17710.51|17590.51|10
1622779260000|2021-06-04 04:01:00|17710.95|17590.95|17710.5|17590.5|17711.43|17591.43|17710.5|17590.5|10
1622779270000|2021-06-04 04:01:10|17710.74|17590.74|17713.22|17593.22|17714.13|17594.13|17710.18|17590.18|10
1622779280000|2021-06-04 04:01:20|17713.33|17593.33|17714.2|17594.2|17714.29|17594.29|17713.15|17593.15|10
1622779290000|2021-06-04 04:01:30|17714.13|17594.13|17713.6|17593.6|17714.21|17594.21|17713.42|17593.42|9
1622779300000|2021-06-04 04:01:40|17713.07|17593.07|17709.17|17589.17|17713.07|17593.07|17709.17|17589.17|10
1622779310000|2021-06-04 04:01:50|17709.18|17589.18|17702.5|17582.5|17709.18|17589.18|17702.5|17582.5|9
1622779320000|2021-06-04 04:02:00|17700.11|17580.11|17699.04|17579.04|17701.12|17581.12|17699.04|17579.04|10
1622779330000|2021-06-04 04:02:10|17699.25|17579.25|17698.12|17578.12|17699.31|17579.31|17698.06|17578.06|9
1622779340000|2021-06-04 04:02:20|17698.29|17578.29|17696.44|17576.44|17698.29|17578.29|17696.44|17576.44|9
1622779350000|2021-06-04 04:02:30|17695.61|17575.61|17695.05|17575.05|17696.02|17576.02|17695.05|17575.05|9
1622779360000|2021-06-04 04:02:40|17694.95|17574.95|17692.52|17572.52|17694.95|17574.95|17692.52|17572.52|10
1622779370000|2021-06-04 04:02:50|17691.94|17571.94|17683.24|17563.24|17691.94|17571.94|17683.24|17563.24|9
1622779380000|2021-06-04 04:03:00|17681.9|17561.9|17677.02|17557.02|17681.9|17561.9|17677.02|17557.02|10
1622779390000|2021-06-04 04:03:10|17675.11|17555.11|17681.54|17561.54|17681.54|17561.54|17674.88|17554.88|10
1622779400000|2021-06-04 04:03:20|17680.74|17560.74|17680.88|17560.88|17682.7|17562.7|17680.74|17560.74|10
1622779410000|2021-06-04 04:03:30|17681.21|17561.21|17688.73|17568.73|17688.73|17568.73|17681.13|17561.13|10
1622779420000|2021-06-04 04:03:40|17688.81|17568.81|17688.83|17568.83|17689.84|17569.84|17688.2|17568.2|10
1622779430000|2021-06-04 04:03:50|17688.71|17568.71|17686.91|17566.91|17688.71|17568.71|17686.7|17566.7|9
1622779440000|2021-06-04 04:04:00|17686.66|17566.66|17690.07|17570.07|17690.07|17570.07|17686.66|17566.66|10
1622779450000|2021-06-04 04:04:10|17688.71|17568.71|17692.82|17572.82|17692.82|17572.82|17688.71|17568.71|10
1622779460000|2021-06-04 04:04:20|17692.83|17572.83|17693.28|17573.28|17695.19|17575.19|17692.83|17572.83|10
1622779470000|2021-06-04 04:04:30|17693.21|17573.21|17697.82|17577.82|17697.82|17577.82|17693.17|17573.17|9
1622779480000|2021-06-04 04:04:40|17697.77|17577.77|17706.17|17586.17|17706.17|17586.17|17697.77|17577.77|9
1622779490000|2021-06-04 04:04:50|17706.78|17586.78|17707.48|17587.48|17707.48|17587.48|17705.13|17585.13|10
1622779500000|2021-06-04 04:05:00|17707.35|17587.35|17703.25|17583.25|17707.49|17587.49|17703.25|17583.25|10
1622779510000|2021-06-04 04:05:10|17703.28|17583.28|17704.2|17584.2|17704.55|17584.55|17702.62|17582.62|10
1622779520000|2021-06-04 04:05:20|17702.97|17582.97|17702.92|17582.92|17703.5|17583.5|17702.74|17582.74|10
1622779530000|2021-06-04 04:05:30|17701.75|17581.75|17699.47|17579.47|17701.82|17581.82|17699.47|17579.47|10
1622779540000|2021-06-04 04:05:40|17699.32|17579.32|17696.21|17576.21|17699.32|17579.32|17696.03|17576.03|10
1622779550000|2021-06-04 04:05:50|17695.9|17575.9|17693.97|17573.97|17696.19|17576.19|17693.97|17573.97|10
1622779560000|2021-06-04 04:06:00|17693.58|17573.58|17691.58|17571.58|17693.58|17573.58|17691.58|17571.58|9
1622779570000|2021-06-04 04:06:10|17691.82|17571.82|17692.26|17572.26|17692.35|17572.35|17691.75|17571.75|10
1622779580000|2021-06-04 04:06:20|17692.62|17572.62|17698.11|17578.11|17698.11|17578.11|17692.62|17572.62|10
1622779590000|2021-06-04 04:06:30|17699.26|17579.26|17710.45|17590.45|17710.45|17590.45|17699.26|17579.26|10
1622779600000|2021-06-04 04:06:40|17710.11|17590.11|17715.69|17595.69|17715.69|17595.69|17710.11|17590.11|10
1622779610000|2021-06-04 04:06:50|17716.34|17596.34|17721.27|17601.27|17721.27|17601.27|17716.34|17596.34|10
1622779620000|2021-06-04 04:07:00|17721.73|17601.73|17737.42|17617.42|17737.42|17617.42|17721.73|17601.73|10
1622779630000|2021-06-04 04:07:10|17737.71|17617.71|17742.15|17622.15|17742.15|17622.15|17737.71|17617.71|10
1622779640000|2021-06-04 04:07:20|17741.75|17621.75|17742.19|17622.19|17742.55|17622.55|17741.49|17621.49|9
1622779650000|2021-06-04 04:07:30|17742.69|17622.69|17742.68|17622.68|17744.08|17624.08|17742.65|17622.65|10
1622779660000|2021-06-04 04:07:40|17742.95|17622.95|17741.12|17621.12|17744.15|17624.15|17741.12|17621.12|9
1622779670000|2021-06-04 04:07:50|17741.21|17621.21|17734.71|17614.71|17741.31|17621.31|17734.71|17614.71|10
1622779680000|2021-06-04 04:08:00|17735.57|17615.57|17731.65|17611.65|17736.17|17616.17|17731.58|17611.58|10
1622779690000|2021-06-04 04:08:10|17731.21|17611.21|17725.55|17605.55|17731.21|17611.21|17725.53|17605.53|10
1622779700000|2021-06-04 04:08:20|17723.38|17603.38|17719.3|17599.3|17723.38|17603.38|17719.3|17599.3|10
1622779710000|2021-06-04 04:08:30|17718.94|17598.94|17719.18|17599.18|17720.42|17600.42|17717.51|17597.51|10
1622779720000|2021-06-04 04:08:40|17718.82|17598.82|17720.42|17600.42|17720.42|17600.42|17718.69|17598.69|10
1622779730000|2021-06-04 04:08:50|17719.74|17599.74|17717.49|17597.49|17719.74|17599.74|17715.38|17595.38|10
1622779740000|2021-06-04 04:09:00|17716.41|17596.41|17715.73|17595.73|17716.52|17596.52|17714.62|17594.62|10
1622779750000|2021-06-04 04:09:10|17715.63|17595.63|17718.92|17598.92|17718.92|17598.92|17715.63|17595.63|10
1622779760000|2021-06-04 04:09:20|17719.42|17599.42|17724.42|17604.42|17724.42|17604.42|17719.42|17599.42|10
1622779770000|2021-06-04 04:09:30|17724.58|17604.58|17727.21|17607.21|17727.41|17607.41|17724.58|17604.58|10
1622779780000|2021-06-04 04:09:40|17727.38|17607.38|17730.51|17610.51|17730.82|17610.82|17727.38|17607.38|10
1622779790000|2021-06-04 04:09:50|17730.64|17610.64|17735.9|17615.9|17736.38|17616.38|17730.64|17610.64|10
1622779800000|2021-06-04 04:10:00|17736.06|17616.06|17735.71|17615.71|17737.03|17617.03|17735.71|17615.71|10
1622779810000|2021-06-04 04:10:10|17735.58|17615.58|17735.38|17615.38|17735.58|17615.58|17734.64|17614.64|10
1622779820000|2021-06-04 04:10:20|17734.38|17614.38|17738.23|17618.23|17738.23|17618.23|17734.38|17614.38|10
1622779830000|2021-06-04 04:10:30|17738.46|17618.46|17736.44|17616.44|17738.46|17618.46|17736.26|17616.26|9
1622779840000|2021-06-04 04:10:40|17735.86|17615.86|17737.5|17617.5|17737.5|17617.5|17735.31|17615.31|10
1622779850000|2021-06-04 04:10:50|17737.42|17617.42|17734.27|17614.27|17737.42|17617.42|17734.27|17614.27|10
1622779860000|2021-06-04 04:11:00|17734.52|17614.52|17730.62|17610.62|17734.52|17614.52|17730.62|17610.62|10
1622779870000|2021-06-04 04:11:10|17730.4|17610.4|17725.76|17605.76|17730.4|17610.4|17725.76|17605.76|10
1622779880000|2021-06-04 04:11:20|17725.75|17605.75|17722.77|17602.77|17725.9|17605.9|17722.77|17602.77|10
1622779890000|2021-06-04 04:11:30|17722.61|17602.61|17722.01|17602.01|17722.61|17602.61|17720.92|17600.92|10
1622779900000|2021-06-04 04:11:40|17721.98|17601.98|17720.79|17600.79|17721.98|17601.98|17720.79|17600.79|10
1622779910000|2021-06-04 04:11:50|17721.13|17601.13|17720.18|17600.18|17721.43|17601.43|17720.12|17600.12|10
1622779920000|2021-06-04 04:12:00|17720.49|17600.49|17716.85|17596.85|17720.49|17600.49|17716.85|17596.85|10
1622779930000|2021-06-04 04:12:10|17716.49|17596.49|17715.16|17595.16|17716.49|17596.49|17715.16|17595.16|10
1622779940000|2021-06-04 04:12:20|17714.98|17594.98|17714.62|17594.62|17714.98|17594.98|17713.99|17593.99|10
1622779950000|2021-06-04 04:12:30|17714.78|17594.78|17715.94|17595.94|17716.1|17596.1|17714.78|17594.78|10
1622779960000|2021-06-04 04:12:40|17716.07|17596.07|17716.03|17596.03|17716.19|17596.19|17715.69|17595.69|10
1622779970000|2021-06-04 04:12:50|17716.05|17596.05|17717.85|17597.85|17717.85|17597.85|17716.05|17596.05|10
1622779980000|2021-06-04 04:13:00|17717.96|17597.96|17717.71|17597.71|17717.96|17597.96|17717.21|17597.21|8
1622779990000|2021-06-04 04:13:10|17717.45|17597.45|17718.26|17598.26|17718.26|17598.26|17717.45|17597.45|9
1622780000000|2021-06-04 04:13:20|17718.06|17598.06|17720.1|17600.1|17720.1|17600.1|17718.06|17598.06|10
1622780010000|2021-06-04 04:13:30|17720.48|17600.48|17722.47|17602.47|17722.47|17602.47|17720.48|17600.48|10
1622780020000|2021-06-04 04:13:40|17722.39|17602.39|17727.1|17607.1|17727.1|17607.1|17722.35|17602.35|10
1622780030000|2021-06-04 04:13:50|17726.96|17606.96|17727.82|17607.82|17727.96|17607.96|17726.96|17606.96|10
1622780040000|2021-06-04 04:14:00|17727.46|17607.46|17734.7|17614.7|17734.7|17614.7|17727.46|17607.46|10
1622780050000|2021-06-04 04:14:10|17735.55|17615.55|17733.5|17613.5|17735.72|17615.72|17733.5|17613.5|10
1622780060000|2021-06-04 04:14:20|17733.07|17613.07|17736.24|17616.24|17736.24|17616.24|17733.07|17613.07|10
1622780070000|2021-06-04 04:14:30|17736.61|17616.61|17739.75|17619.75|17739.75|17619.75|17736.61|17616.61|10
1622780080000|2021-06-04 04:14:40|17740.13|17620.13|17743.47|17623.47|17743.47|17623.47|17740.13|17620.13|10
1622780090000|2021-06-04 04:14:50|17743.48|17623.48|17744.98|17624.98|17745.16|17625.16|17742.45|17622.45|10
1622780100000|2021-06-04 04:15:00|17745.17|17625.17|17746.59|17626.59|17748.03|17628.03|17745.17|17625.17|10
1622780110000|2021-06-04 04:15:10|17747.04|17627.04|17746.1|17626.1|17747.04|17627.04|17746.02|17626.02|10
1622780120000|2021-06-04 04:15:20|17746.07|17626.07|17748.54|17628.54|17748.82|17628.82|17746.07|17626.07|10
1622780130000|2021-06-04 04:15:30|17748.06|17628.06|17748.79|17628.79|17748.82|17628.82|17748.06|17628.06|9
1622780140000|2021-06-04 04:15:40|17749.04|17629.04|17747.84|17627.84|17749.04|17629.04|17747.84|17627.84|10
1622780150000|2021-06-04 04:15:50|17746.97|17626.97|17747.53|17627.53|17747.79|17627.79|17746.97|17626.97|9
1622780160000|2021-06-04 04:16:00|17747.3|17627.3|17740.21|17620.21|17747.3|17627.3|17740.21|17620.21|10
1622780170000|2021-06-04 04:16:10|17740.09|17620.09|17737.49|17617.49|17740.09|17620.09|17737.49|17617.49|10
1622780180000|2021-06-04 04:16:20|17736.11|17616.11|17730.15|17610.15|17736.11|17616.11|17730.15|17610.15|10
1622780190000|2021-06-04 04:16:30|17729.98|17609.98|17725.54|17605.54|17729.98|17609.98|17724.61|17604.61|10
1622780200000|2021-06-04 04:16:40|17726.15|17606.15|17724.24|17604.24|17726.15|17606.15|17723.88|17603.88|10
1622780210000|2021-06-04 04:16:50|17724.3|17604.3|17721.95|17601.95|17724.81|17604.81|17721.95|17601.95|10
1622780220000|2021-06-04 04:17:00|17721.55|17601.55|17714.77|17594.77|17721.55|17601.55|17714.77|17594.77|10
1622780230000|2021-06-04 04:17:10|17714.16|17594.16|17711.75|17591.75|17714.16|17594.16|17710.88|17590.88|10
1622780240000|2021-06-04 04:17:20|17711.12|17591.12|17707.83|17587.83|17711.12|17591.12|17707.83|17587.83|10
1622780250000|2021-06-04 04:17:30|17707.03|17587.03|17701.83|17581.83|17707.03|17587.03|17700.36|17580.36|10
1622780260000|2021-06-04 04:17:40|17701.67|17581.67|17692.85|17572.85|17701.67|17581.67|17692.85|17572.85|10
1622780270000|2021-06-04 04:17:50|17692.58|17572.58|17684.05|17564.05|17692.58|17572.58|17684.05|17564.05|10
1622780280000|2021-06-04 04:18:00|17683.83|17563.83|17668.36|17548.36|17683.83|17563.83|17668.11|17548.11|10
1622780290000|2021-06-04 04:18:10|17668.43|17548.43|17668.98|17548.98|17670.94|17550.94|17668.18|17548.18|10
1622780300000|2021-06-04 04:18:20|17669.01|17549.01|17656.22|17536.22|17669.01|17549.01|17656.22|17536.22|10
1622780310000|2021-06-04 04:18:30|17655.04|17535.04|17640.08|17520.08|17655.04|17535.04|17640.08|17520.08|10
1622780320000|2021-06-04 04:18:40|17638.33|17518.33|17616.44|17496.44|17638.33|17518.33|17616.44|17496.44|10
1622780330000|2021-06-04 04:18:50|17614.19|17494.19|17590.26|17470.26|17614.19|17494.19|17590.26|17470.26|10
1622780340000|2021-06-04 04:19:00|17588.4|17468.4|17574.56|17454.56|17588.4|17468.4|17574.14|17454.14|10
1622780350000|2021-06-04 04:19:10|17573.88|17453.88|17578.75|17458.75|17578.75|17458.75|17573.47|17453.47|10
1622780360000|2021-06-04 04:19:20|17580.4|17460.4|17594.08|17474.08|17594.08|17474.08|17580.4|17460.4|10
1622780370000|2021-06-04 04:19:30|17597.17|17477.17|17601.45|17481.45|17601.45|17481.45|17597.17|17477.17|10
1622780380000|2021-06-04 04:19:40|17602.13|17482.13|17609.48|17489.48|17609.48|17489.48|17602.13|17482.13|10
1622780390000|2021-06-04 04:19:50|17609.28|17489.28|17610.39|17490.39|17610.55|17490.55|17608.9|17488.9|10
1622780400000|2021-06-04 04:20:00|17610.88|17490.88|17612.95|17492.95|17612.95|17492.95|17609.37|17489.37|10
1622780410000|2021-06-04 04:20:10|17613.16|17493.16|17621.71|17501.71|17621.71|17501.71|17613.16|17493.16|10
1622780420000|2021-06-04 04:20:20|17622.68|17502.68|17627.21|17507.21|17627.21|17507.21|17622.68|17502.68|10
1622780430000|2021-06-04 04:20:30|17627.32|17507.32|17629.23|17509.23|17629.31|17509.31|17627.29|17507.29|10
1622780440000|2021-06-04 04:20:40|17629.34|17509.34|17630.61|17510.61|17630.82|17510.82|17628.98|17508.98|10
1622780450000|2021-06-04 04:20:50|17629.94|17509.94|17628.33|17508.33|17630.82|17510.82|17627.61|17507.61|10
1622780460000|2021-06-04 04:21:00|17628.52|17508.52|17629.04|17509.04|17629.34|17509.34|17627.97|17507.97|8
1622780470000|2021-06-04 04:21:10|17628.81|17508.81|17634.4|17514.4|17634.4|17514.4|17628.81|17508.81|9
1622780480000|2021-06-04 04:21:20|17635.3|17515.3|17636.37|17516.37|17638.4|17518.4|17635.3|17515.3|10
1622780490000|2021-06-04 04:21:30|17635.59|17515.59|17627.72|17507.72|17635.59|17515.59|17627.72|17507.72|10
1622780500000|2021-06-04 04:21:40|17625.37|17505.37|17616.05|17496.05|17625.37|17505.37|17616.05|17496.05|10
1622780510000|2021-06-04 04:21:50|17616.55|17496.55|17607.15|17487.15|17616.55|17496.55|17607.15|17487.15|10
1622780520000|2021-06-04 04:22:00|17607.87|17487.87|17587.16|17467.16|17607.87|17487.87|17587.16|17467.16|10
1622780530000|2021-06-04 04:22:10|17586.49|17466.49|17572.18|17452.18|17586.49|17466.49|17572.18|17452.18|10
1622780540000|2021-06-04 04:22:20|17565.89|17445.89|17560.03|17440.03|17568.06|17448.06|17559.96|17439.96|10
1622780550000|2021-06-04 04:22:30|17559.3|17439.3|17549.83|17429.83|17559.3|17439.3|17547.07|17427.07|10
1622780560000|2021-06-04 04:22:40|17548.37|17428.37|17551.57|17431.57|17553.75|17433.75|17548.37|17428.37|10
1622780570000|2021-06-04 04:22:50|17551.21|17431.21|17550.77|17430.77|17551.61|17431.61|17548.78|17428.78|10
1622780580000|2021-06-04 04:23:00|17550.21|17430.21|17553.61|17433.61|17554.16|17434.16|17550.05|17430.05|9
1622780590000|2021-06-04 04:23:10|17553.08|17433.08|17548.1|17428.1|17553.31|17433.31|17548.1|17428.1|9
1622780600000|2021-06-04 04:23:20|17547.55|17427.55|17549.34|17429.34|17552.72|17432.72|17547.55|17427.55|10
1622780610000|2021-06-04 04:23:30|17550.06|17430.06|17550.25|17430.25|17550.73|17430.73|17548.55|17428.55|10
1622780620000|2021-06-04 04:23:40|17550.38|17430.38|17552.09|17432.09|17552.09|17432.09|17549.38|17429.38|10
1622780630000|2021-06-04 04:23:50|17552.05|17432.05|17559.7|17439.7|17559.7|17439.7|17552.05|17432.05|10
1622780640000|2021-06-04 04:24:00|17559.89|17439.89|17564.69|17444.69|17564.69|17444.69|17559.89|17439.89|10
1622780650000|2021-06-04 04:24:10|17564.37|17444.37|17566.4|17446.4|17566.4|17446.4|17561.66|17441.66|10
1622780660000|2021-06-04 04:24:20|17566.87|17446.87|17569.93|17449.93|17569.93|17449.93|17566.87|17446.87|10
1622780670000|2021-06-04 04:24:30|17570.5|17450.5|17577.15|17457.15|17577.15|17457.15|17570.5|17450.5|10
1622780680000|2021-06-04 04:24:40|17577.54|17457.54|17578.42|17458.42|17578.77|17458.77|17577.54|17457.54|10
1622780690000|2021-06-04 04:24:50|17578.02|17458.02|17575.83|17455.83|17578.02|17458.02|17575.14|17455.14|10
1622780700000|2021-06-04 04:25:00|17576.58|17456.58|17575.87|17455.87|17576.59|17456.59|17574.77|17454.77|10
1622780710000|2021-06-04 04:25:10|17575.8|17455.8|17574.55|17454.55|17575.8|17455.8|17574.55|17454.55|10
1622780720000|2021-06-04 04:25:20|17574.72|17454.72|17573.91|17453.91|17574.72|17454.72|17573.79|17453.79|10
1622780730000|2021-06-04 04:25:30|17573.96|17453.96|17571.28|17451.28|17573.96|17453.96|17571.28|17451.28|10
1622780740000|2021-06-04 04:25:40|17571.14|17451.14|17569.73|17449.73|17571.14|17451.14|17569.62|17449.62|10
1622780750000|2021-06-04 04:25:50|17569.71|17449.71|17573.16|17453.16|17573.16|17453.16|17569.57|17449.57|10
1622780760000|2021-06-04 04:26:00|17573.82|17453.82|17575.17|17455.17|17575.42|17455.42|17573.82|17453.82|10
1622780770000|2021-06-04 04:26:10|17575.67|17455.67|17579.97|17459.97|17579.97|17459.97|17575.67|17455.67|9
1622780780000|2021-06-04 04:26:20|17580|17460|17588.92|17468.92|17588.92|17468.92|17580|17460|10
1622780790000|2021-06-04 04:26:30|17588.56|17468.56|17590.45|17470.45|17590.62|17470.62|17588.26|17468.26|10
1622780800000|2021-06-04 04:26:40|17590.06|17470.06|17589.51|17469.51|17590.06|17470.06|17588.66|17468.66|9
1622780810000|2021-06-04 04:26:50|17589.41|17469.41|17592.33|17472.33|17592.33|17472.33|17588.77|17468.77|10
1622780820000|2021-06-04 04:27:00|17593.47|17473.47|17594.97|17474.97|17594.97|17474.97|17592.9|17472.9|10
1622780830000|2021-06-04 04:27:10|17595.72|17475.72|17593.51|17473.51|17596.27|17476.27|17591.16|17471.16|10
1622780840000|2021-06-04 04:27:20|17593.12|17473.12|17591.52|17471.52|17593.32|17473.32|17591.52|17471.52|10
1622780850000|2021-06-04 04:27:30|17591.15|17471.15|17590.3|17470.3|17591.38|17471.38|17590.3|17470.3|9
1622780860000|2021-06-04 04:27:40|17590.57|17470.57|17590.85|17470.85|17590.85|17470.85|17589.63|17469.63|10
1622780870000|2021-06-04 04:27:50|17591|17471|17589.13|17469.13|17591.61|17471.61|17589.13|17469.13|9
1622780880000|2021-06-04 04:28:00|17589.05|17469.05|17591.7|17471.7|17591.7|17471.7|17588.01|17468.01|10
1622780890000|2021-06-04 04:28:10|17592.53|17472.53|17592.61|17472.61|17592.92|17472.92|17592.47|17472.47|10
1622780900000|2021-06-04 04:28:20|17593.08|17473.08|17594.21|17474.21|17594.21|17474.21|17591.67|17471.67|9
1622780910000|2021-06-04 04:28:30|17594.29|17474.29|17599.61|17479.61|17599.61|17479.61|17594.29|17474.29|10
1622780920000|2021-06-04 04:28:40|17599.34|17479.34|17602.12|17482.12|17602.15|17482.15|17598.93|17478.93|10
1622780930000|2021-06-04 04:28:50|17602.73|17482.73|17607.04|17487.04|17607.04|17487.04|17602.73|17482.73|10
1622780940000|2021-06-04 04:29:00|17607.26|17487.26|17617.07|17497.07|17617.07|17497.07|17607.26|17487.26|10
1622780950000|2021-06-04 04:29:10|17617.15|17497.15|17618.17|17498.17|17618.85|17498.85|17617.15|17497.15|10
1622780960000|2021-06-04 04:29:20|17616.69|17496.69|17616.74|17496.74|17617.12|17497.12|17615.8|17495.8|10
1622780970000|2021-06-04 04:29:30|17616.38|17496.38|17615.36|17495.36|17616.8|17496.8|17615.36|17495.36|9
1622780980000|2021-06-04 04:29:40|17615.43|17495.43|17614.33|17494.33|17615.58|17495.58|17614.33|17494.33|10
1622780990000|2021-06-04 04:29:50|17614.27|17494.27|17613.43|17493.43|17614.37|17494.37|17613.38|17493.38|9
1622781000000|2021-06-04 04:30:00|17613.32|17493.32|17606.36|17486.36|17613.49|17493.49|17606.21|17486.21|10
1622781010000|2021-06-04 04:30:10|17606.81|17486.81|17602.63|17482.63|17606.81|17486.81|17602.63|17482.63|10
1622781020000|2021-06-04 04:30:20|17602.42|17482.42|17607.44|17487.44|17607.44|17487.44|17602.42|17482.42|10
1622781030000|2021-06-04 04:30:30|17607.84|17487.84|17610.86|17490.86|17610.86|17490.86|17607.84|17487.84|10
1622781040000|2021-06-04 04:30:40|17611.89|17491.89|17617.96|17497.96|17617.96|17497.96|17611.79|17491.79|10
1622781050000|2021-06-04 04:30:50|17618.49|17498.49|17625.27|17505.27|17625.27|17505.27|17618.49|17498.49|10
1622781060000|2021-06-04 04:31:00|17625.65|17505.65|17628.85|17508.85|17629.12|17509.12|17625.3|17505.3|10
1622781070000|2021-06-04 04:31:10|17629.61|17509.61|17634|17514|17634|17514|17629.61|17509.61|10
1622781080000|2021-06-04 04:31:20|17634.61|17514.61|17636.61|17516.61|17636.61|17516.61|17634.13|17514.13|10
1622781090000|2021-06-04 04:31:30|17636.87|17516.87|17639.64|17519.64|17639.92|17519.92|17635.96|17515.96|9
1622781100000|2021-06-04 04:31:40|17640.18|17520.18|17640.21|17520.21|17640.76|17520.76|17640.09|17520.09|10
1622781110000|2021-06-04 04:31:50|17639.59|17519.59|17640.9|17520.9|17640.9|17520.9|17638.8|17518.8|10
1622781120000|2021-06-04 04:32:00|17641.53|17521.53|17641.2|17521.2|17641.53|17521.53|17640.56|17520.56|10
1622781130000|2021-06-04 04:32:10|17640.81|17520.81|17641.66|17521.66|17641.66|17521.66|17639.12|17519.12|10
1622781140000|2021-06-04 04:32:20|17641.78|17521.78|17638.97|17518.97|17642.23|17522.23|17638.97|17518.97|10
1622781150000|2021-06-04 04:32:30|17638.48|17518.48|17631.91|17511.91|17638.48|17518.48|17631.91|17511.91|10
1622781160000|2021-06-04 04:32:40|17632.18|17512.18|17634.13|17514.13|17634.17|17514.17|17632.18|17512.18|9
1622781170000|2021-06-04 04:32:50|17634.16|17514.16|17633.74|17513.74|17634.25|17514.25|17632.95|17512.95|10
1622781180000|2021-06-04 04:33:00|17633.97|17513.97|17631.26|17511.26|17634.14|17514.14|17631.2|17511.2|10
1622781190000|2021-06-04 04:33:10|17631.49|17511.49|17635.03|17515.03|17635.53|17515.53|17631.49|17511.49|10
1622781200000|2021-06-04 04:33:20|17635.02|17515.02|17636.1|17516.1|17636.1|17516.1|17634.28|17514.28|10
1622781210000|2021-06-04 04:33:30|17636.59|17516.59|17637.2|17517.2|17637.23|17517.23|17636.59|17516.59|9
1622781220000|2021-06-04 04:33:40|17637.47|17517.47|17646.58|17526.58|17646.58|17526.58|17637.47|17517.47|10
1622781230000|2021-06-04 04:33:50|17648.25|17528.25|17650.15|17530.15|17650.7|17530.7|17648.25|17528.25|10
1622781240000|2021-06-04 04:34:00|17650.49|17530.49|17653.05|17533.05|17653.05|17533.05|17650.16|17530.16|10
1622781250000|2021-06-04 04:34:10|17653.22|17533.22|17653.37|17533.37|17653.68|17533.68|17652.92|17532.92|9
1622781260000|2021-06-04 04:34:20|17652.81|17532.81|17654.61|17534.61|17654.7|17534.7|17652.71|17532.71|10
1622781270000|2021-06-04 04:34:30|17652.47|17532.47|17650.36|17530.36|17652.47|17532.47|17650.36|17530.36|9
1622781280000|2021-06-04 04:34:40|17650.18|17530.18|17652.47|17532.47|17652.47|17532.47|17650.18|17530.18|10
1622781290000|2021-06-04 04:34:50|17653.29|17533.29|17656.68|17536.68|17657.21|17537.21|17653.29|17533.29|10
1622781300000|2021-06-04 04:35:00|17657.02|17537.02|17658.83|17538.83|17658.83|17538.83|17655.49|17535.49|10
1622781310000|2021-06-04 04:35:10|17658.46|17538.46|17659.94|17539.94|17659.94|17539.94|17657.81|17537.81|9
1622781320000|2021-06-04 04:35:20|17660.08|17540.08|17659.45|17539.45|17660.46|17540.46|17659.45|17539.45|9
1622781330000|2021-06-04 04:35:30|17659.65|17539.65|17654.06|17534.06|17659.65|17539.65|17654.06|17534.06|10
1622781340000|2021-06-04 04:35:40|17652.86|17532.86|17652.39|17532.39|17652.86|17532.86|17651.32|17531.32|8
1622781350000|2021-06-04 04:35:50|17651.73|17531.73|17651.81|17531.81|17653.74|17533.74|17651.73|17531.73|10
1622781360000|2021-06-04 04:36:00|17651.34|17531.34|17651.96|17531.96|17651.96|17531.96|17649.87|17529.87|10
1622781370000|2021-06-04 04:36:10|17652.08|17532.08|17650.84|17530.84|17653.08|17533.08|17650.84|17530.84|10
1622781380000|2021-06-04 04:36:20|17650.26|17530.26|17646.38|17526.38|17650.32|17530.32|17646.38|17526.38|10
1622781390000|2021-06-04 04:36:30|17646.18|17526.18|17645.24|17525.24|17646.47|17526.47|17645.24|17525.24|10
1622781400000|2021-06-04 04:36:40|17645.4|17525.4|17644.89|17524.89|17645.4|17525.4|17643.53|17523.53|10
1622781410000|2021-06-04 04:36:50|17644.81|17524.81|17644.61|17524.61|17645.22|17525.22|17644.36|17524.36|10
1622781420000|2021-06-04 04:37:00|17644.03|17524.03|17643.45|17523.45|17645.42|17525.42|17642.84|17522.84|10
1622781430000|2021-06-04 04:37:10|17642.56|17522.56|17640.62|17520.62|17644.51|17524.51|17640.62|17520.62|10
1622781440000|2021-06-04 04:37:20|17640.65|17520.65|17635.74|17515.74|17640.65|17520.65|17635.74|17515.74|10
1622781450000|2021-06-04 04:37:30|17635.33|17515.33|17627.28|17507.28|17635.33|17515.33|17627.28|17507.28|10
1622781460000|2021-06-04 04:37:40|17625.86|17505.86|17609.27|17489.27|17625.86|17505.86|17609.27|17489.27|10
1622781470000|2021-06-04 04:37:50|17609.65|17489.65|17605.85|17485.85|17609.65|17489.65|17604.12|17484.12|10
1622781480000|2021-06-04 04:38:00|17605.96|17485.96|17607.74|17487.74|17607.74|17487.74|17604.44|17484.44|10
1622781490000|2021-06-04 04:38:10|17607.82|17487.82|17609.65|17489.65|17609.65|17489.65|17607.82|17487.82|10
1622781500000|2021-06-04 04:38:20|17609.62|17489.62|17611.44|17491.44|17611.55|17491.55|17609.46|17489.46|10
1622781510000|2021-06-04 04:38:30|17611.23|17491.23|17610.72|17490.72|17611.23|17491.23|17610.41|17490.41|10
1622781520000|2021-06-04 04:38:40|17610.03|17490.03|17609.09|17489.09|17610.03|17490.03|17606.99|17486.99|10
1622781530000|2021-06-04 04:38:50|17608.83|17488.83|17610.24|17490.24|17610.24|17490.24|17608.83|17488.83|9
1622781540000|2021-06-04 04:39:00|17609.8|17489.8|17606.82|17486.82|17609.8|17489.8|17606.82|17486.82|9
1622781550000|2021-06-04 04:39:10|17607.11|17487.11|17608.65|17488.65|17608.94|17488.94|17606.85|17486.85|10
1622781560000|2021-06-04 04:39:20|17609.44|17489.44|17609.01|17489.01|17610.51|17490.51|17609.01|17489.01|10
1622781570000|2021-06-04 04:39:30|17609.24|17489.24|17610.25|17490.25|17610.48|17490.48|17608.68|17488.68|10
1622781580000|2021-06-04 04:39:40|17610.84|17490.84|17611.94|17491.94|17611.94|17491.94|17610.7|17490.7|10
1622781590000|2021-06-04 04:39:50|17612.41|17492.41|17617.76|17497.76|17617.76|17497.76|17612.41|17492.41|10
1622781600000|2021-06-04 04:40:00|17617.82|17497.82|17619.02|17499.02|17619.02|17499.02|17617.82|17497.82|9
1622781610000|2021-06-04 04:40:10|17620.14|17500.14|17621.65|17501.65|17621.9|17501.9|17620.14|17500.14|9
1622781620000|2021-06-04 04:40:20|17621.38|17501.38|17619.79|17499.79|17621.38|17501.38|17619.79|17499.79|10
1622781630000|2021-06-04 04:40:30|17619.55|17499.55|17614.14|17494.14|17619.56|17499.56|17614.14|17494.14|10
1622781640000|2021-06-04 04:40:40|17614.15|17494.15|17612.69|17492.69|17614.35|17494.35|17612.69|17492.69|10
1622781650000|2021-06-04 04:40:50|17610.73|17490.73|17603.11|17483.11|17610.73|17490.73|17603.11|17483.11|10
1622781660000|2021-06-04 04:41:00|17602.75|17482.75|17597.49|17477.49|17602.75|17482.75|17596.87|17476.87|10
1622781670000|2021-06-04 04:41:10|17597.38|17477.38|17594.27|17474.27|17597.64|17477.64|17594.27|17474.27|10
1622781680000|2021-06-04 04:41:20|17593.5|17473.5|17592.56|17472.56|17593.5|17473.5|17592.48|17472.48|10
1622781690000|2021-06-04 04:41:30|17592.72|17472.72|17593.02|17473.02|17593.33|17473.33|17592.46|17472.46|9
1622781700000|2021-06-04 04:41:40|17593.88|17473.88|17593.06|17473.06|17595.04|17475.04|17593.06|17473.06|10
1622781710000|2021-06-04 04:41:50|17593.47|17473.47|17593.24|17473.24|17593.5|17473.5|17592.65|17472.65|10
1622781720000|2021-06-04 04:42:00|17592.39|17472.39|17587.98|17467.98|17592.39|17472.39|17587.86|17467.86|9
1622781730000|2021-06-04 04:42:10|17587.9|17467.9|17593.46|17473.46|17593.67|17473.67|17587.83|17467.83|10
1622781740000|2021-06-04 04:42:20|17593.87|17473.87|17599.86|17479.86|17599.86|17479.86|17593.87|17473.87|10
1622781750000|2021-06-04 04:42:30|17599.79|17479.79|17607.18|17487.18|17607.18|17487.18|17599.79|17479.79|10
1622781760000|2021-06-04 04:42:40|17609.11|17489.11|17611.49|17491.49|17611.49|17491.49|17609.08|17489.08|10
1622781770000|2021-06-04 04:42:50|17611.66|17491.66|17611.52|17491.52|17612.89|17492.89|17611.52|17491.52|10
1622781780000|2021-06-04 04:43:00|17609.99|17489.99|17606.13|17486.13|17609.99|17489.99|17606.07|17486.07|8
1622781790000|2021-06-04 04:43:10|17606.33|17486.33|17608.46|17488.46|17608.46|17488.46|17605.86|17485.86|10
1622781800000|2021-06-04 04:43:20|17608.31|17488.31|17601.6|17481.6|17608.31|17488.31|17601.6|17481.6|9
1622781810000|2021-06-04 04:43:30|17601.29|17481.29|17589.13|17469.13|17601.29|17481.29|17588.67|17468.67|10
1622781820000|2021-06-04 04:43:40|17589.06|17469.06|17586.59|17466.59|17590.16|17470.16|17586.54|17466.54|10
1622781830000|2021-06-04 04:43:50|17586.09|17466.09|17585.88|17465.88|17586.81|17466.81|17585.48|17465.48|10
1622781840000|2021-06-04 04:44:00|17585.87|17465.87|17578.83|17458.83|17587.09|17467.09|17578.83|17458.83|10
1622781850000|2021-06-04 04:44:10|17577.48|17457.48|17561.88|17441.88|17577.48|17457.48|17561.88|17441.88|10
1622781860000|2021-06-04 04:44:20|17561.73|17441.73|17560.4|17440.4|17562.37|17442.37|17560.3|17440.3|10
1622781870000|2021-06-04 04:44:30|17556.72|17436.72|17553.42|17433.42|17556.72|17436.72|17553.42|17433.42|10
1622781880000|2021-06-04 04:44:40|17554.05|17434.05|17552.47|17432.47|17554.94|17434.94|17551.33|17431.33|10
1622781890000|2021-06-04 04:44:50|17553.75|17433.75|17554.18|17434.18|17555.14|17435.14|17553.37|17433.37|10
1622781900000|2021-06-04 04:45:00|17553.96|17433.96|17553.01|17433.01|17553.96|17433.96|17550.62|17430.62|10
1622781910000|2021-06-04 04:45:10|17554.01|17434.01|17561.49|17441.49|17561.49|17441.49|17553.7|17433.7|10
1622781920000|2021-06-04 04:45:20|17563.06|17443.06|17562.68|17442.68|17563.24|17443.24|17562.57|17442.57|10
1622781930000|2021-06-04 04:45:30|17562.85|17442.85|17565.49|17445.49|17565.49|17445.49|17562.3|17442.3|10
1622781940000|2021-06-04 04:45:40|17566.25|17446.25|17570.1|17450.1|17570.1|17450.1|17566.25|17446.25|9
1622781950000|2021-06-04 04:45:50|17570.8|17450.8|17574.7|17454.7|17574.7|17454.7|17570.8|17450.8|10
1622781960000|2021-06-04 04:46:00|17574.63|17454.63|17578.42|17458.42|17578.42|17458.42|17574.31|17454.31|10
1622781970000|2021-06-04 04:46:10|17578.16|17458.16|17579.44|17459.44|17579.63|17459.63|17578.05|17458.05|10
1622781980000|2021-06-04 04:46:20|17579.47|17459.47|17592.73|17472.73|17592.73|17472.73|17579.47|17459.47|10
1622781990000|2021-06-04 04:46:30|17592.94|17472.94|17593.47|17473.47|17593.64|17473.64|17592.45|17472.45|10
1622782000000|2021-06-04 04:46:40|17593.7|17473.7|17595.36|17475.36|17595.36|17475.36|17593.7|17473.7|10
1622782010000|2021-06-04 04:46:50|17596.77|17476.77|17600.94|17480.94|17600.94|17480.94|17596.77|17476.77|10
1622782020000|2021-06-04 04:47:00|17601.05|17481.05|17602.94|17482.94|17602.94|17482.94|17600.62|17480.62|10
1622782030000|2021-06-04 04:47:10|17603.07|17483.07|17605.02|17485.02|17605.02|17485.02|17603.07|17483.07|9
1622782040000|2021-06-04 04:47:20|17605.05|17485.05|17605.28|17485.28|17605.45|17485.45|17605.04|17485.04|10
1622782050000|2021-06-04 04:47:30|17605.05|17485.05|17605.61|17485.61|17605.61|17485.61|17604.74|17484.74|10
1622782060000|2021-06-04 04:47:40|17606.25|17486.25|17607.31|17487.31|17607.4|17487.4|17606.18|17486.18|10
1622782070000|2021-06-04 04:47:50|17607.58|17487.58|17605.93|17485.93|17607.58|17487.58|17605.57|17485.57|10
1622782080000|2021-06-04 04:48:00|17605.63|17485.63|17602.45|17482.45|17605.63|17485.63|17602.45|17482.45|10
1622782090000|2021-06-04 04:48:10|17602.51|17482.51|17595.04|17475.04|17602.65|17482.65|17595.04|17475.04|9
1622782100000|2021-06-04 04:48:20|17593.31|17473.31|17589.48|17469.48|17593.31|17473.31|17589.48|17469.48|10
1622782110000|2021-06-04 04:48:30|17589.54|17469.54|17591.01|17471.01|17591.18|17471.18|17589.54|17469.54|10
1622782120000|2021-06-04 04:48:40|17591.38|17471.38|17588.13|17468.13|17591.38|17471.38|17588.13|17468.13|10
1622782130000|2021-06-04 04:48:50|17587.72|17467.72|17583.62|17463.62|17587.72|17467.72|17582.2|17462.2|10
1622782140000|2021-06-04 04:49:00|17582.3|17462.3|17578.4|17458.4|17582.48|17462.48|17578.21|17458.21|10
1622782150000|2021-06-04 04:49:10|17578.14|17458.14|17572.71|17452.71|17578.59|17458.59|17572.71|17452.71|10
1622782160000|2021-06-04 04:49:20|17572.35|17452.35|17572.9|17452.9|17573.31|17453.31|17572.35|17452.35|9
1622782170000|2021-06-04 04:49:30|17572.67|17452.67|17572.48|17452.48|17572.67|17452.67|17571.02|17451.02|9
1622782180000|2021-06-04 04:49:40|17572.43|17452.43|17572.03|17452.03|17572.43|17452.43|17572.01|17452.01|10
1622782190000|2021-06-04 04:49:50|17571.97|17451.97|17571.55|17451.55|17572.23|17452.23|17570.51|17450.51|9
1622782200000|2021-06-04 04:50:00|17571.68|17451.68|17571.74|17451.74|17572.62|17452.62|17571.68|17451.68|10
1622782210000|2021-06-04 04:50:10|17571.86|17451.86|17565.59|17445.59|17571.86|17451.86|17565.59|17445.59|10
1622782220000|2021-06-04 04:50:20|17564.91|17444.91|17562.97|17442.97|17564.91|17444.91|17562.97|17442.97|9
1622782230000|2021-06-04 04:50:30|17562.7|17442.7|17560.46|17440.46|17562.7|17442.7|17559.95|17439.95|9
1622782240000|2021-06-04 04:50:40|17560.4|17440.4|17558.33|17438.33|17560.6|17440.6|17558.33|17438.33|9
1622782250000|2021-06-04 04:50:50|17557.87|17437.87|17553.11|17433.11|17558.06|17438.06|17553.11|17433.11|10
1622782260000|2021-06-04 04:51:00|17552.8|17432.8|17558.64|17438.64|17558.64|17438.64|17552.67|17432.67|10
1622782270000|2021-06-04 04:51:10|17557.97|17437.97|17557.05|17437.05|17558.13|17438.13|17557.05|17437.05|10
1622782280000|2021-06-04 04:51:20|17557.29|17437.29|17554.8|17434.8|17557.38|17437.38|17554.8|17434.8|9
1622782290000|2021-06-04 04:51:30|17554.4|17434.4|17551.08|17431.08|17554.4|17434.4|17551.08|17431.08|9
1622782300000|2021-06-04 04:51:40|17551.24|17431.24|17548.3|17428.3|17551.24|17431.24|17548.3|17428.3|10
1622782310000|2021-06-04 04:51:50|17548.19|17428.19|17540.45|17420.45|17548.19|17428.19|17540.16|17420.16|10
1622782320000|2021-06-04 04:52:00|17540.7|17420.7|17537.64|17417.64|17540.7|17420.7|17537.33|17417.33|10
1622782330000|2021-06-04 04:52:10|17536.15|17416.15|17517.13|17397.13|17536.15|17416.15|17517.13|17397.13|10
1622782340000|2021-06-04 04:52:20|17516.25|17396.25|17514.29|17394.29|17516.25|17396.25|17513.5|17393.5|10
1622782350000|2021-06-04 04:52:30|17514.51|17394.51|17510.59|17390.59|17514.96|17394.96|17510.59|17390.59|10
1622782360000|2021-06-04 04:52:40|17510.45|17390.45|17508.66|17388.66|17511.1|17391.1|17508.62|17388.62|10
1622782370000|2021-06-04 04:52:50|17508.84|17388.84|17507.28|17387.28|17508.84|17388.84|17507.18|17387.18|10
1622782380000|2021-06-04 04:53:00|17507.3|17387.3|17508.05|17388.05|17509.49|17389.49|17507.3|17387.3|10
1622782390000|2021-06-04 04:53:10|17507.93|17387.93|17510.74|17390.74|17510.74|17390.74|17507.29|17387.29|10
1622782400000|2021-06-04 04:53:20|17511.42|17391.42|17515.2|17395.2|17515.2|17395.2|17511.42|17391.42|10
1622782410000|2021-06-04 04:53:30|17514.81|17394.81|17514.32|17394.32|17515.19|17395.19|17513.58|17393.58|10
1622782420000|2021-06-04 04:53:40|17514.31|17394.31|17515.33|17395.33|17515.33|17395.33|17513.58|17393.58|9
1622782430000|2021-06-04 04:53:50|17515.64|17395.64|17521.93|17401.93|17521.93|17401.93|17515.39|17395.39|10
1622782440000|2021-06-04 04:54:00|17522.32|17402.32|17525.58|17405.58|17525.58|17405.58|17522.32|17402.32|9
1622782450000|2021-06-04 04:54:10|17525.65|17405.65|17517.62|17397.62|17525.65|17405.65|17517.62|17397.62|10
1622782460000|2021-06-04 04:54:20|17517.81|17397.81|17512.26|17392.26|17518.17|17398.17|17512.26|17392.26|10
1622782470000|2021-06-04 04:54:30|17512.13|17392.13|17512.75|17392.75|17512.75|17392.75|17511.25|17391.25|10
1622782480000|2021-06-04 04:54:40|17512.87|17392.87|17512.77|17392.77|17513.1|17393.1|17511.02|17391.02|10
1622782490000|2021-06-04 04:54:50|17513.02|17393.02|17509.33|17389.33|17513.64|17393.64|17509.33|17389.33|10
1622782500000|2021-06-04 04:55:00|17509.34|17389.34|17514.17|17394.17|17514.17|17394.17|17509.12|17389.12|10
1622782510000|2021-06-04 04:55:10|17513.61|17393.61|17520.19|17400.19|17520.19|17400.19|17512.93|17392.93|10
1622782520000|2021-06-04 04:55:20|17519.81|17399.81|17523.2|17403.2|17523.2|17403.2|17519.81|17399.81|10
1622782530000|2021-06-04 04:55:30|17523.16|17403.16|17533.61|17413.61|17533.61|17413.61|17523.16|17403.16|10
1622782540000|2021-06-04 04:55:40|17534.23|17414.23|17533|17413|17534.51|17414.51|17532.96|17412.96|10
1622782550000|2021-06-04 04:55:50|17531.61|17411.61|17531.44|17411.44|17532.3|17412.3|17530.31|17410.31|10
1622782560000|2021-06-04 04:56:00|17531.4|17411.4|17527.5|17407.5|17531.4|17411.4|17527.38|17407.38|10
1622782570000|2021-06-04 04:56:10|17528.02|17408.02|17527.78|17407.78|17529.07|17409.07|17527|17407|10
1622782580000|2021-06-04 04:56:20|17529.54|17409.54|17532.77|17412.77|17533.47|17413.47|17529.54|17409.54|10
1622782590000|2021-06-04 04:56:30|17532.32|17412.32|17536.12|17416.12|17536.12|17416.12|17532.01|17412.01|10
1622782600000|2021-06-04 04:56:40|17535.75|17415.75|17537.76|17417.76|17537.76|17417.76|17535.75|17415.75|10
1622782610000|2021-06-04 04:56:50|17538.31|17418.31|17536.5|17416.5|17538.31|17418.31|17536.34|17416.34|9
1622782620000|2021-06-04 04:57:00|17536.46|17416.46|17534.13|17414.13|17537.12|17417.12|17532.93|17412.93|10
1622782630000|2021-06-04 04:57:10|17532.77|17412.77|17529.77|17409.77|17532.88|17412.88|17529.15|17409.15|10
1622782640000|2021-06-04 04:57:20|17530.81|17410.81|17529.23|17409.23|17531.83|17411.83|17528.93|17408.93|10
1622782650000|2021-06-04 04:57:30|17528.93|17408.93|17527.4|17407.4|17528.93|17408.93|17526.17|17406.17|10
1622782660000|2021-06-04 04:57:40|17525.59|17405.59|17521.93|17401.93|17525.59|17405.59|17521.93|17401.93|9
1622782670000|2021-06-04 04:57:50|17521.58|17401.58|17521.9|17401.9|17522.14|17402.14|17521.58|17401.58|9
1622782680000|2021-06-04 04:58:00|17521.78|17401.78|17525.13|17405.13|17525.13|17405.13|17521.72|17401.72|10
1622782690000|2021-06-04 04:58:10|17525.47|17405.47|17528.64|17408.64|17528.64|17408.64|17525.47|17405.47|8
1622782700000|2021-06-04 04:58:20|17528.83|17408.83|17534.25|17414.25|17534.25|17414.25|17528.83|17408.83|10
1622782710000|2021-06-04 04:58:30|17534.1|17414.1|17536.89|17416.89|17536.89|17416.89|17534|17414|10
1622782720000|2021-06-04 04:58:40|17537.2|17417.2|17536.5|17416.5|17537.2|17417.2|17535.76|17415.76|10
1622782730000|2021-06-04 04:58:50|17536.83|17416.83|17537.9|17417.9|17537.9|17417.9|17536.33|17416.33|10
1622782740000|2021-06-04 04:59:00|17537.98|17417.98|17539.95|17419.95|17539.95|17419.95|17537.98|17417.98|10
1622782750000|2021-06-04 04:59:10|17539.9|17419.9|17539.9|17419.9|17539.9|17419.9|17538.96|17418.96|8
1622782760000|2021-06-04 04:59:20|17539.47|17419.47|17538.89|17418.89|17539.56|17419.56|17538.56|17418.56|10
1622782770000|2021-06-04 04:59:30|17538.33|17418.33|17531.3|17411.3|17538.33|17418.33|17531.3|17411.3|10
1622782780000|2021-06-04 04:59:40|17530.22|17410.22|17523.49|17403.49|17530.22|17410.22|17523.49|17403.49|9
1622782790000|2021-06-04 04:59:50|17523.43|17403.43|17520.17|17400.17|17523.43|17403.43|17520.17|17400.17|10
1622782800000|2021-06-04 05:00:00|17520.19|17400.19|17512.53|17392.53|17520.19|17400.19|17512.53|17392.53|10
1622782810000|2021-06-04 05:00:10|17512.39|17392.39|17513.28|17393.28|17514.51|17394.51|17512.24|17392.24|10
1622782820000|2021-06-04 05:00:20|17513.39|17393.39|17512.15|17392.15|17513.99|17393.99|17512.15|17392.15|7
1622782830000|2021-06-04 05:00:30|17512.78|17392.78|17517.52|17397.52|17517.52|17397.52|17512.78|17392.78|9
1622782840000|2021-06-04 05:00:40|17517.57|17397.57|17518.24|17398.24|17519.09|17399.09|17517.57|17397.57|9
1622782850000|2021-06-04 05:00:50|17518.46|17398.46|17528.31|17408.31|17528.31|17408.31|17518.46|17398.46|10
1622782860000|2021-06-04 05:01:00|17532|17412|17535.89|17415.89|17536.61|17416.61|17532|17412|10
1622782870000|2021-06-04 05:01:10|17535.99|17415.99|17545.01|17425.01|17545.01|17425.01|17535.99|17415.99|10
1622782880000|2021-06-04 05:01:20|17544.74|17424.74|17545.88|17425.88|17545.88|17425.88|17544.32|17424.32|10
1622782890000|2021-06-04 05:01:30|17546.52|17426.52|17548.1|17428.1|17548.58|17428.58|17546.37|17426.37|10
1622782900000|2021-06-04 05:01:40|17549.17|17429.17|17551.27|17431.27|17551.27|17431.27|17548.97|17428.97|10
1622782910000|2021-06-04 05:01:50|17552.28|17432.28|17561.53|17441.53|17561.53|17441.53|17552.28|17432.28|10
1622782920000|2021-06-04 05:02:00|17561.45|17441.45|17561.32|17441.32|17562.34|17442.34|17560.24|17440.24|10
1622782930000|2021-06-04 05:02:10|17561.86|17441.86|17566.67|17446.67|17566.67|17446.67|17561.86|17441.86|10
1622782940000|2021-06-04 05:02:20|17566.94|17446.94|17571.49|17451.49|17571.49|17451.49|17566.22|17446.22|9
1622782950000|2021-06-04 05:02:30|17571.97|17451.97|17573.68|17453.68|17573.68|17453.68|17571.2|17451.2|10
1622782960000|2021-06-04 05:02:40|17574.3|17454.3|17578.86|17458.86|17578.86|17458.86|17574.3|17454.3|10
1622782970000|2021-06-04 05:02:50|17579.35|17459.35|17581.74|17461.74|17581.94|17461.94|17579.35|17459.35|10
1622782980000|2021-06-04 05:03:00|17582.58|17462.58|17582.76|17462.76|17584.08|17464.08|17582.55|17462.55|10
1622782990000|2021-06-04 05:03:10|17583.08|17463.08|17581.7|17461.7|17583.14|17463.14|17581.68|17461.68|9
1622783000000|2021-06-04 05:03:20|17581.49|17461.49|17580.26|17460.26|17581.87|17461.87|17580.26|17460.26|10
1622783010000|2021-06-04 05:03:30|17580.02|17460.02|17571.97|17451.97|17580.02|17460.02|17571.1|17451.1|10
1622783020000|2021-06-04 05:03:40|17572.5|17452.5|17569.67|17449.67|17572.5|17452.5|17569.15|17449.15|10
1622783030000|2021-06-04 05:03:50|17570.14|17450.14|17566.97|17446.97|17570.14|17450.14|17566.97|17446.97|10
1622783040000|2021-06-04 05:04:00|17566.86|17446.86|17560.6|17440.6|17567.09|17447.09|17560.6|17440.6|10
1622783050000|2021-06-04 05:04:10|17560.31|17440.31|17554.76|17434.76|17560.51|17440.51|17554.76|17434.76|10
1622783060000|2021-06-04 05:04:20|17553.48|17433.48|17551|17431|17553.48|17433.48|17551|17431|10
1622783070000|2021-06-04 05:04:30|17552.41|17432.41|17552.93|17432.93|17552.93|17432.93|17551.32|17431.32|10
1622783080000|2021-06-04 05:04:40|17553.75|17433.75|17562.3|17442.3|17562.3|17442.3|17553.75|17433.75|10
1622783090000|2021-06-04 05:04:50|17562.96|17442.96|17573.03|17453.03|17574.05|17454.05|17562.96|17442.96|9
1622783100000|2021-06-04 05:05:00|17573.6|17453.6|17576.5|17456.5|17576.5|17456.5|17573.6|17453.6|10
1622783110000|2021-06-04 05:05:10|17576.33|17456.33|17579.59|17459.59|17579.59|17459.59|17576.33|17456.33|10
1622783120000|2021-06-04 05:05:20|17578.56|17458.56|17579.55|17459.55|17579.55|17459.55|17578.38|17458.38|10
1622783130000|2021-06-04 05:05:30|17578.9|17458.9|17581.48|17461.48|17581.88|17461.88|17578.9|17458.9|10
1622783140000|2021-06-04 05:05:40|17581.73|17461.73|17580.78|17460.78|17582.64|17462.64|17580.78|17460.78|10
1622783150000|2021-06-04 05:05:50|17581.17|17461.17|17577.5|17457.5|17581.17|17461.17|17576.34|17456.34|10
1622783160000|2021-06-04 05:06:00|17576.67|17456.67|17572.52|17452.52|17576.67|17456.67|17572.52|17452.52|10
1622783170000|2021-06-04 05:06:10|17571.62|17451.62|17565.87|17445.87|17572.21|17452.21|17565.87|17445.87|10
1622783180000|2021-06-04 05:06:20|17565.51|17445.51|17565.14|17445.14|17566.33|17446.33|17564.76|17444.76|9
1622783190000|2021-06-04 05:06:30|17564.74|17444.74|17545|17425|17564.74|17444.74|17545|17425|10
1622783200000|2021-06-04 05:06:40|17545.26|17425.26|17533.32|17413.32|17545.26|17425.26|17533.22|17413.22|10
1622783210000|2021-06-04 05:06:50|17533.74|17413.74|17527.3|17407.3|17533.95|17413.95|17527.3|17407.3|10
1622783220000|2021-06-04 05:07:00|17526.87|17406.87|17516.68|17396.68|17527.84|17407.84|17516.33|17396.33|10
1622783230000|2021-06-04 05:07:10|17517.38|17397.38|17508.61|17388.61|17517.53|17397.53|17508.61|17388.61|10
1622783240000|2021-06-04 05:07:20|17508.94|17388.94|17502.79|17382.79|17508.94|17388.94|17502.79|17382.79|10
1622783250000|2021-06-04 05:07:30|17502.77|17382.77|17496.53|17376.53|17502.77|17382.77|17496.53|17376.53|10
1622783260000|2021-06-04 05:07:40|17495.73|17375.73|17497.05|17377.05|17497.05|17377.05|17493.78|17373.78|10
1622783270000|2021-06-04 05:07:50|17496.75|17376.75|17491.61|17371.61|17496.75|17376.75|17491.61|17371.61|10
1622783280000|2021-06-04 05:08:00|17491.52|17371.52|17484.92|17364.92|17491.86|17371.86|17484.92|17364.92|10
1622783290000|2021-06-04 05:08:10|17483.41|17363.41|17477.56|17357.56|17483.41|17363.41|17477.56|17357.56|10
1622783300000|2021-06-04 05:08:20|17478.4|17358.4|17465.21|17345.21|17478.4|17358.4|17465.21|17345.21|10
1622783310000|2021-06-04 05:08:30|17463.89|17343.89|17461.94|17341.94|17464.18|17344.18|17461.94|17341.94|10
1622783320000|2021-06-04 05:08:40|17458.45|17338.45|17453.1|17333.1|17458.45|17338.45|17452.81|17332.81|10
1622783330000|2021-06-04 05:08:50|17452.81|17332.81|17450.63|17330.63|17452.81|17332.81|17450.39|17330.39|10
1622783340000|2021-06-04 05:09:00|17450.9|17330.9|17441.38|17321.38|17450.99|17330.99|17441.38|17321.38|10
1622783350000|2021-06-04 05:09:10|17435.15|17315.15|17423.69|17303.69|17435.15|17315.15|17423.69|17303.69|10
1622783360000|2021-06-04 05:09:20|17421.9|17301.9|17410.25|17290.25|17421.9|17301.9|17410.25|17290.25|10
1622783370000|2021-06-04 05:09:30|17409.07|17289.07|17404.25|17284.25|17409.07|17289.07|17404.25|17284.25|10
1622783380000|2021-06-04 05:09:40|17404.11|17284.11|17400.26|17280.26|17404.62|17284.62|17398.2|17278.2|10
1622783390000|2021-06-04 05:09:50|17399.96|17279.96|17396.68|17276.68|17400.09|17280.09|17396.68|17276.68|10
1622783400000|2021-06-04 05:10:00|17398.72|17278.72|17403.16|17283.16|17403.16|17283.16|17398.41|17278.41|10
1622783410000|2021-06-04 05:10:10|17403.4|17283.4|17410.82|17290.82|17410.82|17290.82|17403.4|17283.4|10
1622783420000|2021-06-04 05:10:20|17412.14|17292.14|17418.74|17298.74|17418.74|17298.74|17412.01|17292.01|10
1622783430000|2021-06-04 05:10:30|17417.95|17297.95|17418.05|17298.05|17418.73|17298.73|17417.03|17297.03|9
1622783440000|2021-06-04 05:10:40|17418.34|17298.34|17414.21|17294.21|17418.34|17298.34|17414.21|17294.21|10
1622783450000|2021-06-04 05:10:50|17414.44|17294.44|17410.15|17290.15|17414.44|17294.44|17408.44|17288.44|10
1622783460000|2021-06-04 05:11:00|17409.76|17289.76|17403.92|17283.92|17409.76|17289.76|17403.89|17283.89|10
1622783470000|2021-06-04 05:11:10|17403.86|17283.86|17398.68|17278.68|17404.01|17284.01|17398.68|17278.68|10
1622783480000|2021-06-04 05:11:20|17397.09|17277.09|17376.33|17256.33|17397.09|17277.09|17376.33|17256.33|10
1622783490000|2021-06-04 05:11:30|17366.35|17246.35|17344.21|17224.21|17366.35|17246.35|17338.66|17218.66|10
1622783500000|2021-06-04 05:11:40|17345.81|17225.81|17338.53|17218.53|17345.91|17225.91|17338.53|17218.53|10
1622783510000|2021-06-04 05:11:50|17337.23|17217.23|17329.44|17209.44|17339.41|17219.41|17329.44|17209.44|10
1622783520000|2021-06-04 05:12:00|17327.31|17207.31|17329.47|17209.47|17329.47|17209.47|17324.99|17204.99|10
1622783530000|2021-06-04 05:12:10|17332.3|17212.3|17330.84|17210.84|17332.3|17212.3|17329.32|17209.32|10
1622783540000|2021-06-04 05:12:20|17331.6|17211.6|17337.44|17217.44|17337.44|17217.44|17331.36|17211.36|10
1622783550000|2021-06-04 05:12:30|17338.47|17218.47|17333.03|17213.03|17343.6|17223.6|17333.03|17213.03|10
1622783560000|2021-06-04 05:12:40|17332.63|17212.63|17319.85|17199.85|17333.58|17213.58|17319.85|17199.85|10
1622783570000|2021-06-04 05:12:50|17315.26|17195.26|17302.12|17182.12|17315.26|17195.26|17300.89|17180.89|10
1622783580000|2021-06-04 05:13:00|17300.96|17180.96|17305.46|17185.46|17307.11|17187.11|17300.39|17180.39|10
1622783590000|2021-06-04 05:13:10|17305.55|17185.55|17302.84|17182.84|17305.95|17185.95|17302.84|17182.84|10
1622783600000|2021-06-04 05:13:20|17303.89|17183.89|17309.5|17189.5|17309.5|17189.5|17303.89|17183.89|10
1622783610000|2021-06-04 05:13:30|17310.21|17190.21|17313.36|17193.36|17313.36|17193.36|17310.21|17190.21|10
1622783620000|2021-06-04 05:13:40|17315.36|17195.36|17314.13|17194.13|17316.59|17196.59|17311.93|17191.93|10
1622783630000|2021-06-04 05:13:50|17312.9|17192.9|17303.04|17183.04|17313.29|17193.29|17303.03|17183.03|10
1622783640000|2021-06-04 05:14:00|17301.56|17181.56|17289.2|17169.2|17301.56|17181.56|17289.2|17169.2|9
1622783650000|2021-06-04 05:14:10|17281.33|17161.33|17266.75|17146.75|17281.33|17161.33|17266.75|17146.75|10
1622783660000|2021-06-04 05:14:20|17261.36|17141.36|17254.4|17134.4|17263.7|17143.7|17254.4|17134.4|10
1622783670000|2021-06-04 05:14:30|17246.45|17126.45|17192.04|17072.04|17246.45|17126.45|17192.04|17072.04|10
1622783680000|2021-06-04 05:14:40|17188.93|17068.93|17176.49|17056.49|17191.26|17071.26|17173.12|17053.12|10
1622783690000|2021-06-04 05:14:50|17176.29|17056.29|17195.33|17075.33|17195.33|17075.33|17176.29|17056.29|10
1622783700000|2021-06-04 05:15:00|17202.86|17082.86|17204.22|17084.22|17206.09|17086.09|17202.86|17082.86|10
1622783710000|2021-06-04 05:15:10|17205.43|17085.43|17198.42|17078.42|17205.43|17085.43|17195.98|17075.98|10
1622783720000|2021-06-04 05:15:20|17199.54|17079.54|17201.94|17081.94|17201.94|17081.94|17198.3|17078.3|10
1622783730000|2021-06-04 05:15:30|17200.86|17080.86|17199.16|17079.16|17200.86|17080.86|17196.07|17076.07|10
1622783740000|2021-06-04 05:15:40|17199.35|17079.35|17199.58|17079.58|17202.52|17082.52|17198.96|17078.96|10
1622783750000|2021-06-04 05:15:50|17199.78|17079.78|17199.49|17079.49|17202.65|17082.65|17198.97|17078.97|10
1622783760000|2021-06-04 05:16:00|17199.09|17079.09|17202.6|17082.6|17202.6|17082.6|17197.5|17077.5|10
1622783770000|2021-06-04 05:16:10|17200.71|17080.71|17190.95|17070.95|17200.71|17080.71|17190.95|17070.95|10
1622783780000|2021-06-04 05:16:20|17187.47|17067.47|17177.41|17057.41|17187.47|17067.47|17176.95|17056.95|10
1622783790000|2021-06-04 05:16:30|17176.22|17056.22|17187.11|17067.11|17187.11|17067.11|17175.78|17055.78|10
1622783800000|2021-06-04 05:16:40|17188.59|17068.59|17189.94|17069.94|17191.32|17071.32|17188.12|17068.12|10
1622783810000|2021-06-04 05:16:50|17190.6|17070.6|17202.15|17082.15|17202.15|17082.15|17190.6|17070.6|10
1622783820000|2021-06-04 05:17:00|17203.26|17083.26|17223.38|17103.38|17223.38|17103.38|17203.26|17083.26|10
1622783830000|2021-06-04 05:17:10|17225.34|17105.34|17251.11|17131.11|17251.11|17131.11|17224.97|17104.97|10
1622783840000|2021-06-04 05:17:20|17252.32|17132.32|17265.81|17145.81|17265.81|17145.81|17252.32|17132.32|10
1622783850000|2021-06-04 05:17:30|17268.36|17148.36|17273.91|17153.91|17275.88|17155.88|17267.42|17147.42|10
1622783860000|2021-06-04 05:17:40|17278.84|17158.84|17278.58|17158.58|17280.84|17160.84|17277.53|17157.53|10
1622783870000|2021-06-04 05:17:50|17280.25|17160.25|17272.48|17152.48|17281.55|17161.55|17272.48|17152.48|10
1622783880000|2021-06-04 05:18:00|17271.15|17151.15|17271.64|17151.64|17271.64|17151.64|17267.22|17147.22|9
1622783890000|2021-06-04 05:18:10|17273.37|17153.37|17278.1|17158.1|17278.1|17158.1|17272.53|17152.53|10
1622783900000|2021-06-04 05:18:20|17278.76|17158.76|17282.73|17162.73|17282.95|17162.95|17278.76|17158.76|10
1622783910000|2021-06-04 05:18:30|17284.27|17164.27|17292.42|17172.42|17292.42|17172.42|17284.27|17164.27|10
1622783920000|2021-06-04 05:18:40|17292.13|17172.13|17292.48|17172.48|17293.67|17173.67|17291.91|17171.91|10
1622783930000|2021-06-04 05:18:50|17292.76|17172.76|17297.88|17177.88|17299.4|17179.4|17292.76|17172.76|9
1622783940000|2021-06-04 05:19:00|17298.42|17178.42|17292.86|17172.86|17298.42|17178.42|17292.86|17172.86|10
1622783950000|2021-06-04 05:19:10|17292.36|17172.36|17285.97|17165.97|17292.97|17172.97|17285.97|17165.97|10
1622783960000|2021-06-04 05:19:20|17285.91|17165.91|17274.46|17154.46|17285.91|17165.91|17274.46|17154.46|10
1622783970000|2021-06-04 05:19:30|17273.2|17153.2|17262.79|17142.79|17273.86|17153.86|17262.79|17142.79|10
1622783980000|2021-06-04 05:19:40|17261.25|17141.25|17250.02|17130.02|17261.25|17141.25|17249.24|17129.24|10
1622783990000|2021-06-04 05:19:50|17249.2|17129.2|17245.63|17125.63|17249.36|17129.36|17245.63|17125.63|10
1622784000000|2021-06-04 05:20:00|17247.06|17127.06|17272.17|17152.17|17272.17|17152.17|17246.86|17126.86|10
1622784010000|2021-06-04 05:20:10|17272.78|17152.78|17277.11|17157.11|17277.11|17157.11|17272.78|17152.78|9
1622784020000|2021-06-04 05:20:20|17279.48|17159.48|17281.82|17161.82|17281.83|17161.83|17279.48|17159.48|10
1622784030000|2021-06-04 05:20:30|17280.86|17160.86|17277.62|17157.62|17281.3|17161.3|17276.9|17156.9|10
1622784040000|2021-06-04 05:20:40|17276.36|17156.36|17277.3|17157.3|17277.3|17157.3|17273.73|17153.73|10
1622784050000|2021-06-04 05:20:50|17280.1|17160.1|17284.77|17164.77|17287.2|17167.2|17280.1|17160.1|10
1622784060000|2021-06-04 05:21:00|17284.86|17164.86|17286.99|17166.99|17289.43|17169.43|17284.86|17164.86|10
1622784070000|2021-06-04 05:21:10|17287.35|17167.35|17283.46|17163.46|17287.35|17167.35|17283.46|17163.46|10
1622784080000|2021-06-04 05:21:20|17283.78|17163.78|17285.8|17165.8|17285.8|17165.8|17283.17|17163.17|10
1622784090000|2021-06-04 05:21:30|17286.34|17166.34|17290.38|17170.38|17291.26|17171.26|17286.34|17166.34|10
1622784100000|2021-06-04 05:21:40|17290.81|17170.81|17286.45|17166.45|17291.13|17171.13|17286.45|17166.45|10
1622784110000|2021-06-04 05:21:50|17286.36|17166.36|17286.54|17166.54|17286.62|17166.62|17282.35|17162.35|10
1622784120000|2021-06-04 05:22:00|17286.01|17166.01|17291.39|17171.39|17292.62|17172.62|17286.01|17166.01|10
1622784130000|2021-06-04 05:22:10|17291.35|17171.35|17293.69|17173.69|17293.69|17173.69|17291.35|17171.35|10
1622784140000|2021-06-04 05:22:20|17294.28|17174.28|17289.22|17169.22|17297.27|17177.27|17289.22|17169.22|10
1622784150000|2021-06-04 05:22:30|17288.52|17168.52|17287.05|17167.05|17288.96|17168.96|17286.43|17166.43|10
1622784160000|2021-06-04 05:22:40|17287.98|17167.98|17280.14|17160.14|17288.12|17168.12|17280.14|17160.14|10
1622784170000|2021-06-04 05:22:50|17280.06|17160.06|17269.94|17149.94|17280.06|17160.06|17269.94|17149.94|10
1622784180000|2021-06-04 05:23:00|17268.36|17148.36|17273.84|17153.84|17273.84|17153.84|17268.36|17148.36|10
1622784190000|2021-06-04 05:23:10|17273.63|17153.63|17269.03|17149.03|17273.84|17153.84|17268.92|17148.92|10
1622784200000|2021-06-04 05:23:20|17267.65|17147.65|17261.87|17141.87|17268.12|17148.12|17261.87|17141.87|10
1622784210000|2021-06-04 05:23:30|17260.4|17140.4|17254.47|17134.47|17260.45|17140.45|17253.19|17133.19|10
1622784220000|2021-06-04 05:23:40|17254.87|17134.87|17260.43|17140.43|17260.43|17140.43|17254.87|17134.87|10
1622784230000|2021-06-04 05:23:50|17260.48|17140.48|17260.05|17140.05|17262.54|17142.54|17259.68|17139.68|9
1622784240000|2021-06-04 05:24:00|17259.6|17139.6|17264.28|17144.28|17264.44|17144.44|17259.6|17139.6|9
1622784250000|2021-06-04 05:24:10|17266.36|17146.36|17266.44|17146.44|17266.48|17146.48|17265.28|17145.28|10
1622784260000|2021-06-04 05:24:20|17266.48|17146.48|17266.07|17146.07|17267.66|17147.66|17265.43|17145.43|10
1622784270000|2021-06-04 05:24:30|17266.11|17146.11|17259.76|17139.76|17266.44|17146.44|17259.76|17139.76|10
1622784280000|2021-06-04 05:24:40|17258.73|17138.73|17257.43|17137.43|17258.73|17138.73|17256.76|17136.76|9
1622784290000|2021-06-04 05:24:50|17257.76|17137.76|17254.82|17134.82|17258.96|17138.96|17254.82|17134.82|10
1622784300000|2021-06-04 05:25:00|17254.92|17134.92|17254.18|17134.18|17255.69|17135.69|17253.86|17133.86|9
1622784310000|2021-06-04 05:25:10|17254.13|17134.13|17254.5|17134.5|17254.5|17134.5|17252.91|17132.91|10
1622784320000|2021-06-04 05:25:20|17254.56|17134.56|17247.32|17127.32|17254.56|17134.56|17246.45|17126.45|10
1622784330000|2021-06-04 05:25:30|17246.89|17126.89|17230.83|17110.83|17246.89|17126.89|17230.83|17110.83|10
1622784340000|2021-06-04 05:25:40|17230.16|17110.16|17209.89|17089.89|17230.16|17110.16|17209.89|17089.89|10
1622784350000|2021-06-04 05:25:50|17210.37|17090.37|17185.01|17065.01|17210.37|17090.37|17184.22|17064.22|10
1622784360000|2021-06-04 05:26:00|17182.09|17062.09|17170.37|17050.37|17182.09|17062.09|17166.97|17046.97|10
1622784370000|2021-06-04 05:26:10|17173.05|17053.05|17182.06|17062.06|17182.29|17062.29|17171.09|17051.09|10
1622784380000|2021-06-04 05:26:20|17185.87|17065.87|17191.46|17071.46|17192.82|17072.82|17185.87|17065.87|10
1622784390000|2021-06-04 05:26:30|17193.09|17073.09|17189.06|17069.06|17193.09|17073.09|17189.06|17069.06|10
1622784400000|2021-06-04 05:26:40|17189.07|17069.07|17190.64|17070.64|17193.3|17073.3|17189.07|17069.07|10
1622784410000|2021-06-04 05:26:50|17190.9|17070.9|17191.06|17071.06|17191.29|17071.29|17190.32|17070.32|10
1622784420000|2021-06-04 05:27:00|17191.32|17071.32|17184|17064|17191.32|17071.32|17183.27|17063.27|10
1622784430000|2021-06-04 05:27:10|17182.71|17062.71|17190.03|17070.03|17191.43|17071.43|17182.71|17062.71|10
1622784440000|2021-06-04 05:27:20|17192.17|17072.17|17189.48|17069.48|17193.12|17073.12|17189.48|17069.48|10
1622784450000|2021-06-04 05:27:30|17190|17070|17188.88|17068.88|17190|17070|17186.99|17066.99|10
1622784460000|2021-06-04 05:27:40|17190.51|17070.51|17191.26|17071.26|17191.26|17071.26|17187.72|17067.72|10
1622784470000|2021-06-04 05:27:50|17191.19|17071.19|17192.14|17072.14|17192.14|17072.14|17188.78|17068.78|10
1622784480000|2021-06-04 05:28:00|17192.28|17072.28|17199.93|17079.93|17199.93|17079.93|17192.24|17072.24|10
1622784490000|2021-06-04 05:28:10|17200.19|17080.19|17210.5|17090.5|17210.5|17090.5|17199.95|17079.95|10
1622784500000|2021-06-04 05:28:20|17210.41|17090.41|17207.88|17087.88|17210.41|17090.41|17207.42|17087.42|10
1622784510000|2021-06-04 05:28:30|17208|17088|17209.92|17089.92|17210.88|17090.88|17208|17088|9
1622784520000|2021-06-04 05:28:40|17210.15|17090.15|17209.63|17089.63|17211.46|17091.46|17209.21|17089.21|10
1622784530000|2021-06-04 05:28:50|17210.65|17090.65|17212.81|17092.81|17212.81|17092.81|17210.47|17090.47|10
1622784540000|2021-06-04 05:29:00|17213.44|17093.44|17218.48|17098.48|17218.48|17098.48|17213.44|17093.44|10
1622784550000|2021-06-04 05:29:10|17219.25|17099.25|17221.02|17101.02|17221.95|17101.95|17219.25|17099.25|10
1622784560000|2021-06-04 05:29:20|17222.94|17102.94|17228.37|17108.37|17228.37|17108.37|17222.94|17102.94|10
1622784570000|2021-06-04 05:29:30|17229.78|17109.78|17226.6|17106.6|17229.78|17109.78|17224.59|17104.59|10
1622784580000|2021-06-04 05:29:40|17227.42|17107.42|17228.02|17108.02|17228.2|17108.2|17225.21|17105.21|10
1622784590000|2021-06-04 05:29:50|17228.55|17108.55|17228.49|17108.49|17229.67|17109.67|17227.91|17107.91|10
1622784600000|2021-06-04 05:30:00|17228.4|17108.4|17224.71|17104.71|17229.07|17109.07|17224.71|17104.71|10
1622784610000|2021-06-04 05:30:10|17223.3|17103.3|17220.52|17100.52|17223.3|17103.3|17220.52|17100.52|10
1622784620000|2021-06-04 05:30:20|17218.24|17098.24|17210.04|17090.04|17218.24|17098.24|17210.04|17090.04|10
1622784630000|2021-06-04 05:30:30|17210.14|17090.14|17200.36|17080.36|17210.14|17090.14|17200.36|17080.36|10
1622784640000|2021-06-04 05:30:40|17200.32|17080.32|17196.75|17076.75|17200.36|17080.36|17196.75|17076.75|10
1622784650000|2021-06-04 05:30:50|17196.09|17076.09|17197.07|17077.07|17197.07|17077.07|17195.7|17075.7|10
1622784660000|2021-06-04 05:31:00|17198.27|17078.27|17206.11|17086.11|17206.11|17086.11|17198.27|17078.27|9
1622784670000|2021-06-04 05:31:10|17211.7|17091.7|17214.47|17094.47|17214.98|17094.98|17211.7|17091.7|10
1622784680000|2021-06-04 05:31:20|17216.27|17096.27|17225.43|17105.43|17225.43|17105.43|17215.25|17095.25|10
1622784690000|2021-06-04 05:31:30|17226.55|17106.55|17228.96|17108.96|17228.96|17108.96|17226.55|17106.55|10
1622784700000|2021-06-04 05:31:40|17229.47|17109.47|17232.9|17112.9|17232.9|17112.9|17229.47|17109.47|10
1622784710000|2021-06-04 05:31:50|17233.53|17113.53|17245.32|17125.32|17245.32|17125.32|17233.53|17113.53|10
1622784720000|2021-06-04 05:32:00|17246.32|17126.32|17256.83|17136.83|17256.83|17136.83|17245.79|17125.79|10
1622784730000|2021-06-04 05:32:10|17258.11|17138.11|17255.89|17135.89|17258.74|17138.74|17255.15|17135.15|10
1622784740000|2021-06-04 05:32:20|17255.4|17135.4|17254.11|17134.11|17255.4|17135.4|17252.28|17132.28|10
1622784750000|2021-06-04 05:32:30|17255.36|17135.36|17253.9|17133.9|17256.36|17136.36|17253.72|17133.72|10
1622784760000|2021-06-04 05:32:40|17253.61|17133.61|17253.24|17133.24|17253.61|17133.61|17251.72|17131.72|10
1622784770000|2021-06-04 05:32:50|17252.81|17132.81|17252.89|17132.89|17253.79|17133.79|17252.63|17132.63|10
1622784780000|2021-06-04 05:33:00|17252.53|17132.53|17242.27|17122.27|17252.53|17132.53|17242.27|17122.27|10
1622784790000|2021-06-04 05:33:10|17241.53|17121.53|17232.65|17112.65|17241.53|17121.53|17232.65|17112.65|10
1622784800000|2021-06-04 05:33:20|17231.1|17111.1|17215.32|17095.32|17231.1|17111.1|17215.32|17095.32|10
1622784810000|2021-06-04 05:33:30|17214.54|17094.54|17211.26|17091.26|17214.54|17094.54|17207.88|17087.88|10
1622784820000|2021-06-04 05:33:40|17212.82|17092.82|17212.6|17092.6|17214.66|17094.66|17212.49|17092.49|10
1622784830000|2021-06-04 05:33:50|17211.82|17091.82|17208.3|17088.3|17211.82|17091.82|17208.01|17088.01|10
1622784840000|2021-06-04 05:34:00|17207.9|17087.9|17204.69|17084.69|17207.9|17087.9|17203.64|17083.64|10
1622784850000|2021-06-04 05:34:10|17205.04|17085.04|17188.57|17068.57|17205.04|17085.04|17188.57|17068.57|10
1622784860000|2021-06-04 05:34:20|17188.36|17068.36|17181.35|17061.35|17188.36|17068.36|17181.35|17061.35|10
1622784870000|2021-06-04 05:34:30|17180.88|17060.88|17169.36|17049.36|17180.88|17060.88|17169.36|17049.36|10
1622784880000|2021-06-04 05:34:40|17166.86|17046.86|17153.59|17033.59|17166.86|17046.86|17152.69|17032.69|10
1622784890000|2021-06-04 05:34:50|17153.16|17033.16|17119.22|16999.22|17153.16|17033.16|17119.22|16999.22|10
1622784900000|2021-06-04 05:35:00|17124.74|17004.74|17115.28|16995.28|17125.85|17005.85|17115.26|16995.26|10
1622784910000|2021-06-04 05:35:10|17113.67|16993.67|17114.9|16994.9|17118.5|16998.5|17113.06|16993.06|10
1622784920000|2021-06-04 05:35:20|17114.28|16994.28|17122.68|17002.68|17122.71|17002.71|17113.41|16993.41|10
1622784930000|2021-06-04 05:35:30|17123.66|17003.66|17126.35|17006.35|17129.44|17009.44|17123.66|17003.66|10
1622784940000|2021-06-04 05:35:40|17126.45|17006.45|17120.27|17000.27|17129.48|17009.48|17120.27|17000.27|10
1622784950000|2021-06-04 05:35:50|17115.78|16995.78|17088.21|16968.21|17115.78|16995.78|17088.21|16968.21|10
1622784960000|2021-06-04 05:36:00|17086.68|16966.68|17047.99|16927.99|17086.68|16966.68|17047.99|16927.99|10
1622784970000|2021-06-04 05:36:10|17044.91|16924.91|17030|16910|17047.67|16927.67|17029.54|16909.54|10
1622784980000|2021-06-04 05:36:20|17031.13|16911.13|17028.07|16908.07|17036.81|16916.81|17026.04|16906.04|10
1622784990000|2021-06-04 05:36:30|17027.45|16907.45|17024.39|16904.39|17029.78|16909.78|17023.46|16903.46|10
1622785000000|2021-06-04 05:36:40|17022.14|16902.14|17016.14|16896.14|17022.14|16902.14|17016.05|16896.05|10
1622785010000|2021-06-04 05:36:50|17015.89|16895.89|17004.27|16884.27|17016.03|16896.03|17004.27|16884.27|10
1622785020000|2021-06-04 05:37:00|17002.05|16882.05|16985.33|16865.33|17002.05|16882.05|16985.33|16865.33|10
1622785030000|2021-06-04 05:37:10|16982.21|16862.21|16976.13|16856.13|16982.21|16862.21|16976.13|16856.13|9
1622785040000|2021-06-04 05:37:20|16971.44|16851.44|16948.25|16828.25|16971.44|16851.44|16947.73|16827.73|10
1622785050000|2021-06-04 05:37:30|16947.22|16827.22|16949.9|16829.9|16951.04|16831.04|16947.22|16827.22|9
1622785060000|2021-06-04 05:37:40|16950.04|16830.04|16968.96|16848.96|16968.96|16848.96|16949.63|16829.63|10
1622785070000|2021-06-04 05:37:50|16971.97|16851.97|16988.49|16868.49|16988.49|16868.49|16971.97|16851.97|10
1622785080000|2021-06-04 05:38:00|16990|16870|17007.71|16887.71|17007.71|16887.71|16990|16870|10
1622785090000|2021-06-04 05:38:10|17007.42|16887.42|17025.08|16905.08|17025.08|16905.08|17007.42|16887.42|10
1622785100000|2021-06-04 05:38:20|17026.28|16906.28|17033.7|16913.7|17033.7|16913.7|17025.89|16905.89|10
1622785110000|2021-06-04 05:38:30|17035.86|16915.86|17045.47|16925.47|17045.47|16925.47|17035.86|16915.86|10
1622785120000|2021-06-04 05:38:40|17049.07|16929.07|17050.43|16930.43|17050.43|16930.43|17044.09|16924.09|10
1622785130000|2021-06-04 05:38:50|17050.96|16930.96|17049.22|16929.22|17054|16934|17047.62|16927.62|10
1622785140000|2021-06-04 05:39:00|17050.93|16930.93|17059.06|16939.06|17059.92|16939.92|17050.93|16930.93|10
1622785150000|2021-06-04 05:39:10|17058.94|16938.94|17063.6|16943.6|17063.6|16943.6|17058.58|16938.58|10
1622785160000|2021-06-04 05:39:20|17064.64|16944.64|17070.88|16950.88|17070.88|16950.88|17064.53|16944.53|10
1622785170000|2021-06-04 05:39:30|17069.87|16949.87|17070.5|16950.5|17071.68|16951.68|17069.87|16949.87|10
1622785180000|2021-06-04 05:39:40|17070.01|16950.01|17056.88|16936.88|17070.01|16950.01|17055.81|16935.81|10
1622785190000|2021-06-04 05:39:50|17054.68|16934.68|17050.37|16930.37|17054.68|16934.68|17050.37|16930.37|9
1622785200000|2021-06-04 05:40:00|17049.85|16929.85|17048.68|16928.68|17050.73|16930.73|17046.96|16926.96|10
1622785210000|2021-06-04 05:40:10|17048.56|16928.56|17021.53|16901.53|17048.56|16928.56|17021.53|16901.53|10
1622785220000|2021-06-04 05:40:20|17019.22|16899.22|17008.98|16888.98|17019.22|16899.22|17006.9|16886.9|10
1622785230000|2021-06-04 05:40:30|17006.92|16886.92|17005.76|16885.76|17006.92|16886.92|17003.68|16883.68|10
1622785240000|2021-06-04 05:40:40|17006.08|16886.08|17011.11|16891.11|17011.11|16891.11|17005.39|16885.39|10
1622785250000|2021-06-04 05:40:50|17013.31|16893.31|17028.52|16908.52|17028.52|16908.52|17013.31|16893.31|10
1622785260000|2021-06-04 05:41:00|17031.43|16911.43|17053.4|16933.4|17053.4|16933.4|17031.02|16911.02|10
1622785270000|2021-06-04 05:41:10|17056.64|16936.64|17059.58|16939.58|17060.2|16940.2|17056.64|16936.64|10
1622785280000|2021-06-04 05:41:20|17058.23|16938.23|17051.25|16931.25|17058.23|16938.23|17051.19|16931.19|10
1622785290000|2021-06-04 05:41:30|17047.68|16927.68|17030.03|16910.03|17047.68|16927.68|17030.03|16910.03|10
1622785300000|2021-06-04 05:41:40|17029.11|16909.11|17006.66|16886.66|17029.11|16909.11|17006.66|16886.66|10
1622785310000|2021-06-04 05:41:50|17004.02|16884.02|16997.78|16877.78|17004.02|16884.02|16994.51|16874.51|10
1622785320000|2021-06-04 05:42:00|16997.32|16877.32|16961.04|16841.04|16997.32|16877.32|16961.04|16841.04|9
1622785330000|2021-06-04 05:42:10|16960.59|16840.59|16938.48|16818.48|16960.59|16840.59|16938.48|16818.48|10
1622785340000|2021-06-04 05:42:20|16937.95|16817.95|16938.75|16818.75|16939.17|16819.17|16930.95|16810.95|10
1622785350000|2021-06-04 05:42:30|16940.11|16820.11|16958.1|16838.1|16958.28|16838.28|16940.11|16820.11|10
1622785360000|2021-06-04 05:42:40|16960.8|16840.8|16980.64|16860.64|16980.64|16860.64|16960.8|16840.8|10
1622785370000|2021-06-04 05:42:50|16982.5|16862.5|16992.26|16872.26|16992.26|16872.26|16982.5|16862.5|10
1622785380000|2021-06-04 05:43:00|16992.93|16872.93|17008.94|16888.94|17008.94|16888.94|16992.93|16872.93|10
1622785390000|2021-06-04 05:43:10|17006.88|16886.88|17010.22|16890.22|17010.88|16890.88|17006.23|16886.23|10
1622785400000|2021-06-04 05:43:20|17010.56|16890.56|17012.39|16892.39|17012.39|16892.39|17007.61|16887.61|10
1622785410000|2021-06-04 05:43:30|17011.57|16891.57|17005.24|16885.24|17012.2|16892.2|17005.24|16885.24|10
1622785420000|2021-06-04 05:43:40|17002.35|16882.35|16978.11|16858.11|17002.35|16882.35|16978.11|16858.11|10
1622785430000|2021-06-04 05:43:50|16976.26|16856.26|16954.42|16834.42|16976.26|16856.26|16954.42|16834.42|10
1622785440000|2021-06-04 05:44:00|16950.45|16830.45|16943.99|16823.99|16952.19|16832.19|16943.99|16823.99|10
1622785450000|2021-06-04 05:44:10|16941.17|16821.17|16947.63|16827.63|16952.25|16832.25|16941.17|16821.17|10
1622785460000|2021-06-04 05:44:20|16946.33|16826.33|16950.71|16830.71|16950.71|16830.71|16946.33|16826.33|10
1622785470000|2021-06-04 05:44:30|16951.4|16831.4|16950.81|16830.81|16951.54|16831.54|16947.4|16827.4|10
1622785480000|2021-06-04 05:44:40|16949.79|16829.79|16962.38|16842.38|16962.59|16842.59|16949.79|16829.79|10
1622785490000|2021-06-04 05:44:50|16962.1|16842.1|16967.72|16847.72|16967.72|16847.72|16962.1|16842.1|10
1622785500000|2021-06-04 05:45:00|16972.64|16852.64|16981.12|16861.12|16981.12|16861.12|16972.64|16852.64|10
1622785510000|2021-06-04 05:45:10|16980.87|16860.87|16974.97|16854.97|16981.34|16861.34|16974.97|16854.97|10
1622785520000|2021-06-04 05:45:20|16964.8|16844.8|16944.96|16824.96|16965.32|16845.32|16943.47|16823.47|10
1622785530000|2021-06-04 05:45:30|16943.62|16823.62|16937.37|16817.37|16943.62|16823.62|16937.37|16817.37|10
1622785540000|2021-06-04 05:45:40|16938.09|16818.09|16933.16|16813.16|16939.32|16819.32|16933.16|16813.16|10
1622785550000|2021-06-04 05:45:50|16935.3|16815.3|16944.74|16824.74|16946.88|16826.88|16935.3|16815.3|10
1622785560000|2021-06-04 05:46:00|16944.14|16824.14|16970.58|16850.58|16970.58|16850.58|16944.14|16824.14|10
1622785570000|2021-06-04 05:46:10|16972.54|16852.54|16983.21|16863.21|16983.99|16863.99|16972.54|16852.54|10
1622785580000|2021-06-04 05:46:20|16981.96|16861.96|16977.46|16857.46|16981.96|16861.96|16976.54|16856.54|10
1622785590000|2021-06-04 05:46:30|16976.58|16856.58|16966.98|16846.98|16976.58|16856.58|16966.98|16846.98|10
1622785600000|2021-06-04 05:46:40|16966.64|16846.64|16970.91|16850.91|16970.91|16850.91|16965.89|16845.89|10
1622785610000|2021-06-04 05:46:50|16971.88|16851.88|16992.73|16872.73|16992.73|16872.73|16971.88|16851.88|10
1622785620000|2021-06-04 05:47:00|16991.87|16871.87|17007.26|16887.26|17007.26|16887.26|16991.87|16871.87|10
1622785630000|2021-06-04 05:47:10|17008.08|16888.08|17026.55|16906.55|17026.55|16906.55|17008.08|16888.08|10
1622785640000|2021-06-04 05:47:20|17028.28|16908.28|17036.49|16916.49|17036.49|16916.49|17028.28|16908.28|10
1622785650000|2021-06-04 05:47:30|17035.95|16915.95|17040.64|16920.64|17041.85|16921.85|17035.95|16915.95|10
1622785660000|2021-06-04 05:47:40|17039.49|16919.49|17041.46|16921.46|17041.46|16921.46|17039.05|16919.05|9
1622785670000|2021-06-04 05:47:50|17041.03|16921.03|17038.17|16918.17|17041.03|16921.03|17035.18|16915.18|10
1622785680000|2021-06-04 05:48:00|17038.54|16918.54|17045.75|16925.75|17045.75|16925.75|17038.54|16918.54|10
1622785690000|2021-06-04 05:48:10|17046.77|16926.77|17051.91|16931.91|17051.91|16931.91|17046.77|16926.77|10
1622785700000|2021-06-04 05:48:20|17051.62|16931.62|17054.2|16934.2|17054.2|16934.2|17051.62|16931.62|10
1622785710000|2021-06-04 05:48:30|17054.97|16934.97|17049.96|16929.96|17055.31|16935.31|17049.44|16929.44|10
1622785720000|2021-06-04 05:48:40|17048.35|16928.35|17041.95|16921.95|17048.35|16928.35|17041.95|16921.95|10
1622785730000|2021-06-04 05:48:50|17042.46|16922.46|17048.25|16928.25|17048.25|16928.25|17042.46|16922.46|10
1622785740000|2021-06-04 05:49:00|17048.51|16928.51|17052.31|16932.31|17052.31|16932.31|17048.51|16928.51|9
1622785750000|2021-06-04 05:49:10|17053.16|16933.16|17042|16922|17055.02|16935.02|17042|16922|10
1622785760000|2021-06-04 05:49:20|17042.8|16922.8|17035.56|16915.56|17042.8|16922.8|17035.56|16915.56|10
1622785770000|2021-06-04 05:49:30|17035.36|16915.36|17031.81|16911.81|17035.36|16915.36|17031.81|16911.81|10
1622785780000|2021-06-04 05:49:40|17031.55|16911.55|17030.48|16910.48|17031.55|16911.55|17029.42|16909.42|10
1622785790000|2021-06-04 05:49:50|17029.73|16909.73|17032.97|16912.97|17035.19|16915.19|17029.73|16909.73|10
1622785800000|2021-06-04 05:50:00|17032.99|16912.99|17043.02|16923.02|17043.02|16923.02|17032.21|16912.21|10
1622785810000|2021-06-04 05:50:10|17043.24|16923.24|17042.09|16922.09|17044.15|16924.15|17042.09|16922.09|10
1622785820000|2021-06-04 05:50:20|17041.23|16921.23|17047.08|16927.08|17047.13|16927.13|17041.23|16921.23|9
1622785830000|2021-06-04 05:50:30|17047.35|16927.35|17038.98|16918.98|17047.35|16927.35|17038.98|16918.98|10
1622785840000|2021-06-04 05:50:40|17039.44|16919.44|17030.64|16910.64|17039.66|16919.66|17030.47|16910.47|10
1622785850000|2021-06-04 05:50:50|17029.58|16909.58|17027.07|16907.07|17030.56|16910.56|17026.64|16906.64|10
1622785860000|2021-06-04 05:51:00|17024.1|16904.1|17017.7|16897.7|17024.1|16904.1|17017.7|16897.7|10
1622785870000|2021-06-04 05:51:10|17016.16|16896.16|16996.05|16876.05|17016.16|16896.16|16996.05|16876.05|10
1622785880000|2021-06-04 05:51:20|16994.28|16874.28|16987.96|16867.96|16994.28|16874.28|16987.96|16867.96|10
1622785890000|2021-06-04 05:51:30|16987.79|16867.79|16976.12|16856.12|16987.79|16867.79|16975.65|16855.65|10
1622785900000|2021-06-04 05:51:40|16975.25|16855.25|16973.77|16853.77|16975.48|16855.48|16973.77|16853.77|10
1622785910000|2021-06-04 05:51:50|16971.86|16851.86|16980.76|16860.76|16980.76|16860.76|16971.86|16851.86|10
1622785920000|2021-06-04 05:52:00|16980.61|16860.61|16984.85|16864.85|16984.85|16864.85|16979.61|16859.61|9
1622785930000|2021-06-04 05:52:10|16986.96|16866.96|16996.06|16876.06|16996.06|16876.06|16986.96|16866.96|10
1622785940000|2021-06-04 05:52:20|16997.08|16877.08|16999.63|16879.63|16999.63|16879.63|16997.08|16877.08|10
1622785950000|2021-06-04 05:52:30|16999.85|16879.85|17012.1|16892.1|17013.18|16893.18|16999.85|16879.85|10
1622785960000|2021-06-04 05:52:40|17011|16891|17013.15|16893.15|17013.15|16893.15|17008.73|16888.73|10
1622785970000|2021-06-04 05:52:50|17012.73|16892.73|17023.01|16903.01|17023.01|16903.01|17012.73|16892.73|10
1622785980000|2021-06-04 05:53:00|17021.96|16901.96|17013.85|16893.85|17021.96|16901.96|17013.85|16893.85|9
1622785990000|2021-06-04 05:53:10|17014.43|16894.43|17019.22|16899.22|17019.66|16899.66|17014.43|16894.43|10
1622786000000|2021-06-04 05:53:20|17018.77|16898.77|17021.17|16901.17|17021.69|16901.69|17018.59|16898.59|10
1622786010000|2021-06-04 05:53:30|17021.13|16901.13|17019.71|16899.71|17022.77|16902.77|17017.91|16897.91|10
1622786020000|2021-06-04 05:53:40|17019.84|16899.84|17019.44|16899.44|17020.62|16900.62|17017.6|16897.6|10
1622786030000|2021-06-04 05:53:50|17020.12|16900.12|17019.46|16899.46|17020.15|16900.15|17019.45|16899.45|10
1622786040000|2021-06-04 05:54:00|17019.73|16899.73|17023.24|16903.24|17023.24|16903.24|17019.25|16899.25|10
1622786050000|2021-06-04 05:54:10|17023.51|16903.51|17026.9|16906.9|17026.9|16906.9|17023.49|16903.49|10
1622786060000|2021-06-04 05:54:20|17026.88|16906.88|17031.63|16911.63|17031.63|16911.63|17026.66|16906.66|10
1622786070000|2021-06-04 05:54:30|17031.76|16911.76|17033.24|16913.24|17034.03|16914.03|17031.14|16911.14|10
1622786080000|2021-06-04 05:54:40|17033.94|16913.94|17037.03|16917.03|17037.03|16917.03|17033.94|16913.94|10
1622786090000|2021-06-04 05:54:50|17037.79|16917.79|17039.33|16919.33|17039.35|16919.35|17037.66|16917.66|10
1622786100000|2021-06-04 05:55:00|17040.05|16920.05|17044.4|16924.4|17046.05|16926.05|17040.05|16920.05|10
1622786110000|2021-06-04 05:55:10|17044.73|16924.73|17042.51|16922.51|17044.82|16924.82|17042.51|16922.51|9
1622786120000|2021-06-04 05:55:20|17042.55|16922.55|17043.55|16923.55|17044.24|16924.24|17042.55|16922.55|10
1622786130000|2021-06-04 05:55:30|17044.13|16924.13|17044.81|16924.81|17044.98|16924.98|17044.13|16924.13|10
1622786140000|2021-06-04 05:55:40|17044.94|16924.94|17043.76|16923.76|17045.43|16925.43|17043.42|16923.42|10
1622786150000|2021-06-04 05:55:50|17043.92|16923.92|17043.71|16923.71|17044.42|16924.42|17043.53|16923.53|10
1622786160000|2021-06-04 05:56:00|17043.16|16923.16|17043.14|16923.14|17043.27|16923.27|17040.87|16920.87|10
1622786170000|2021-06-04 05:56:10|17041.93|16921.93|17029.79|16909.79|17041.93|16921.93|17029.79|16909.79|10
1622786180000|2021-06-04 05:56:20|17029.76|16909.76|17020.81|16900.81|17029.76|16909.76|17020.81|16900.81|10
1622786190000|2021-06-04 05:56:30|17019.61|16899.61|17015.26|16895.26|17020.01|16900.01|17015.26|16895.26|10
1622786200000|2021-06-04 05:56:40|17015.69|16895.69|17013.12|16893.12|17016.17|16896.17|17013.12|16893.12|10
1622786210000|2021-06-04 05:56:50|17012.64|16892.64|17008.24|16888.24|17012.64|16892.64|17008.24|16888.24|9
1622786220000|2021-06-04 05:57:00|17007.06|16887.06|17008.38|16888.38|17009.71|16889.71|17006.22|16886.22|10
1622786230000|2021-06-04 05:57:10|17008.65|16888.65|17010.47|16890.47|17010.47|16890.47|17007.64|16887.64|10
1622786240000|2021-06-04 05:57:20|17010.78|16890.78|17019.98|16899.98|17019.98|16899.98|17010.78|16890.78|10
1622786250000|2021-06-04 05:57:30|17021.74|16901.74|17023.71|16903.71|17023.71|16903.71|17020.6|16900.6|10
1622786260000|2021-06-04 05:57:40|17023.6|16903.6|17026.26|16906.26|17027.2|16907.2|17023.6|16903.6|10
1622786270000|2021-06-04 05:57:50|17026.69|16906.69|17031.9|16911.9|17031.9|16911.9|17026.69|16906.69|9
1622786280000|2021-06-04 05:58:00|17032.22|16912.22|17036.66|16916.66|17036.66|16916.66|17030.9|16910.9|9
1622786290000|2021-06-04 05:58:10|17037.03|16917.03|17041.43|16921.43|17041.43|16921.43|17037.03|16917.03|10
1622786300000|2021-06-04 05:58:20|17042.31|16922.31|17042.01|16922.01|17044.62|16924.62|17042.01|16922.01|10
1622786310000|2021-06-04 05:58:30|17041.93|16921.93|17032.19|16912.19|17041.93|16921.93|17032.19|16912.19|10
1622786320000|2021-06-04 05:58:40|17031.08|16911.08|17028.68|16908.68|17031.22|16911.22|17027.04|16907.04|10
1622786330000|2021-06-04 05:58:50|17028.05|16908.05|17021.47|16901.47|17028.44|16908.44|17021.47|16901.47|10
1622786340000|2021-06-04 05:59:00|17021.02|16901.02|17017.04|16897.04|17021.02|16901.02|17017.04|16897.04|10
1622786350000|2021-06-04 05:59:10|17016.3|16896.3|17009.11|16889.11|17016.3|16896.3|17009.11|16889.11|10
1622786360000|2021-06-04 05:59:20|17005.95|16885.95|16997.19|16877.19|17005.96|16885.96|16997.19|16877.19|10
1622786370000|2021-06-04 05:59:30|16997.21|16877.21|16991.21|16871.21|16997.21|16877.21|16990.56|16870.56|10
1622786380000|2021-06-04 05:59:40|16990.9|16870.9|16985.71|16865.71|16990.9|16870.9|16985.71|16865.71|10
1622786390000|2021-06-04 05:59:50|16983.77|16863.77|16981.75|16861.75|16983.77|16863.77|16981.16|16861.16|10
1622786400000|2021-06-04 06:00:00|16981.98|16861.98|16973.79|16853.79|16981.98|16861.98|16973.79|16853.79|10
1622786410000|2021-06-04 06:00:10|16970.49|16850.49|16964.21|16844.21|16970.49|16850.49|16962.81|16842.81|10
1622786420000|2021-06-04 06:00:20|16963.75|16843.75|16970.84|16850.84|16970.84|16850.84|16963.75|16843.75|10
1622786430000|2021-06-04 06:00:30|16970.22|16850.22|16983.51|16863.51|16983.51|16863.51|16970.22|16850.22|10
1622786440000|2021-06-04 06:00:40|16984.47|16864.47|17001.9|16881.9|17001.9|16881.9|16984.47|16864.47|10
1622786450000|2021-06-04 06:00:50|17005.05|16885.05|17023.57|16903.57|17023.57|16903.57|17005.05|16885.05|10
1622786460000|2021-06-04 06:01:00|17026.97|16906.97|17034.07|16914.07|17034.07|16914.07|17026.97|16906.97|10
1622786470000|2021-06-04 06:01:10|17034.01|16914.01|17039.15|16919.15|17039.15|16919.15|17034.01|16914.01|10
1622786480000|2021-06-04 06:01:20|17039.28|16919.28|17056.54|16936.54|17056.54|16936.54|17039.28|16919.28|10
1622786490000|2021-06-04 06:01:30|17058.41|16938.41|17082.56|16962.56|17082.56|16962.56|17058.41|16938.41|10
1622786500000|2021-06-04 06:01:40|17082.34|16962.34|17089.38|16969.38|17090.78|16970.78|17082.34|16962.34|10
1622786510000|2021-06-04 06:01:50|17089.86|16969.86|17092.19|16972.19|17092.63|16972.63|17088.07|16968.07|10
1622786520000|2021-06-04 06:02:00|17092.44|16972.44|17084.99|16964.99|17092.98|16972.98|17084.99|16964.99|10
1622786530000|2021-06-04 06:02:10|17083.67|16963.67|17072.55|16952.55|17083.67|16963.67|17072.55|16952.55|10
1622786540000|2021-06-04 06:02:20|17072.26|16952.26|17068.01|16948.01|17072.26|16952.26|17067.21|16947.21|10
1622786550000|2021-06-04 06:02:30|17068.04|16948.04|17076.72|16956.72|17076.72|16956.72|17068.04|16948.04|10
1622786560000|2021-06-04 06:02:40|17076.06|16956.06|17082.07|16962.07|17082.79|16962.79|17076.06|16956.06|10
1622786570000|2021-06-04 06:02:50|17082.36|16962.36|17083.62|16963.62|17083.62|16963.62|17081.77|16961.77|10
1622786580000|2021-06-04 06:03:00|17084.85|16964.85|17084.76|16964.76|17086.61|16966.61|17084.76|16964.76|10
1622786590000|2021-06-04 06:03:10|17083.62|16963.62|17076|16956|17083.62|16963.62|17076|16956|10
1622786600000|2021-06-04 06:03:20|17075.59|16955.59|17076.63|16956.63|17076.86|16956.86|17075.35|16955.35|10
1622786610000|2021-06-04 06:03:30|17076.89|16956.89|17072.87|16952.87|17076.89|16956.89|17072.87|16952.87|10
1622786620000|2021-06-04 06:03:40|17072.33|16952.33|17076.35|16956.35|17076.35|16956.35|17072.25|16952.25|10
1622786630000|2021-06-04 06:03:50|17076.78|16956.78|17079.08|16959.08|17079.11|16959.11|17076.78|16956.78|10
1622786640000|2021-06-04 06:04:00|17078.9|16958.9|17079.81|16959.81|17079.81|16959.81|17078.07|16958.07|10
1622786650000|2021-06-04 06:04:10|17080.44|16960.44|17086.9|16966.9|17086.98|16966.98|17080.36|16960.36|10
1622786660000|2021-06-04 06:04:20|17086.71|16966.71|17093.23|16973.23|17093.23|16973.23|17086.71|16966.71|9
1622786670000|2021-06-04 06:04:30|17093.15|16973.15|17090.95|16970.95|17094.13|16974.13|17090.88|16970.88|10
1622786680000|2021-06-04 06:04:40|17090.56|16970.56|17092.56|16972.56|17093.25|16973.25|17089.62|16969.62|10
1622786690000|2021-06-04 06:04:50|17092.13|16972.13|17094.47|16974.47|17094.47|16974.47|17091.59|16971.59|10
1622786700000|2021-06-04 06:05:00|17093.93|16973.93|17097.33|16977.33|17098|16978|17093.93|16973.93|10
1622786710000|2021-06-04 06:05:10|17097.65|16977.65|17099.83|16979.83|17102.95|16982.95|17097.49|16977.49|10
1622786720000|2021-06-04 06:05:20|17100.9|16980.9|17107.26|16987.26|17107.26|16987.26|17100.45|16980.45|10
1622786730000|2021-06-04 06:05:30|17106.73|16986.73|17128.93|17008.93|17128.93|17008.93|17106.73|16986.73|10
1622786740000|2021-06-04 06:05:40|17129.08|17009.08|17127.88|17007.88|17131.39|17011.39|17127.88|17007.88|10
1622786750000|2021-06-04 06:05:50|17129.37|17009.37|17124.98|17004.98|17129.37|17009.37|17124.98|17004.98|10
1622786760000|2021-06-04 06:06:00|17123.88|17003.88|17129.77|17009.77|17129.77|17009.77|17123.88|17003.88|10
1622786770000|2021-06-04 06:06:10|17130.08|17010.08|17138.77|17018.77|17138.77|17018.77|17129.01|17009.01|10
1622786780000|2021-06-04 06:06:20|17137.83|17017.83|17149.19|17029.19|17149.19|17029.19|17137.83|17017.83|10
1622786790000|2021-06-04 06:06:30|17150.58|17030.58|17151.99|17031.99|17153.67|17033.67|17150.58|17030.58|10
1622786800000|2021-06-04 06:06:40|17152.14|17032.14|17149.45|17029.45|17153.37|17033.37|17149.45|17029.45|9
1622786810000|2021-06-04 06:06:50|17149.23|17029.23|17151.16|17031.16|17151.16|17031.16|17149.08|17029.08|9
1622786820000|2021-06-04 06:07:00|17150.01|17030.01|17143.2|17023.2|17150.01|17030.01|17143.2|17023.2|10
1622786830000|2021-06-04 06:07:10|17142.21|17022.21|17139.82|17019.82|17142.87|17022.87|17139.76|17019.76|10
1622786840000|2021-06-04 06:07:20|17138.04|17018.04|17135.36|17015.36|17138.04|17018.04|17134.65|17014.65|10
1622786850000|2021-06-04 06:07:30|17135.81|17015.81|17134.75|17014.75|17136.65|17016.65|17134.75|17014.75|10
1622786860000|2021-06-04 06:07:40|17135.12|17015.12|17133.92|17013.92|17138.43|17018.43|17133.79|17013.79|10
1622786870000|2021-06-04 06:07:50|17134.4|17014.4|17132.03|17012.03|17134.4|17014.4|17131.08|17011.08|10
1622786880000|2021-06-04 06:08:00|17134.12|17014.12|17143.47|17023.47|17144.12|17024.12|17134.12|17014.12|10
1622786890000|2021-06-04 06:08:10|17143.79|17023.79|17140.64|17020.64|17144.91|17024.91|17140.5|17020.5|10
1622786900000|2021-06-04 06:08:20|17141.31|17021.31|17131.02|17011.02|17141.31|17021.31|17131.02|17011.02|10
1622786910000|2021-06-04 06:08:30|17126.64|17006.64|17122.54|17002.54|17127.03|17007.03|17121.76|17001.76|10
1622786920000|2021-06-04 06:08:40|17122.71|17002.71|17124.08|17004.08|17124.08|17004.08|17119.57|16999.57|10
1622786930000|2021-06-04 06:08:50|17122.35|17002.35|17120.4|17000.4|17122.35|17002.35|17120.14|17000.14|10
1622786940000|2021-06-04 06:09:00|17121.1|17001.1|17123.29|17003.29|17123.29|17003.29|17121.1|17001.1|10
1622786950000|2021-06-04 06:09:10|17122.4|17002.4|17123.25|17003.25|17124.18|17004.18|17122.33|17002.33|10
1622786960000|2021-06-04 06:09:20|17122.79|17002.79|17122.33|17002.33|17123.46|17003.46|17121.46|17001.46|10
1622786970000|2021-06-04 06:09:30|17121.85|17001.85|17124.78|17004.78|17124.78|17004.78|17121.85|17001.85|10
1622786980000|2021-06-04 06:09:40|17125.12|17005.12|17124.82|17004.82|17125.64|17005.64|17124.61|17004.61|9
1622786990000|2021-06-04 06:09:50|17123.22|17003.22|17123.95|17003.95|17125.28|17005.28|17122.83|17002.83|10
1622787000000|2021-06-04 06:10:00|17123.79|17003.79|17117.26|16997.26|17123.95|17003.95|17117.26|16997.26|10
1622787010000|2021-06-04 06:10:10|17113.42|16993.42|17112.38|16992.38|17113.42|16993.42|17111.4|16991.4|10
1622787020000|2021-06-04 06:10:20|17112.55|16992.55|17111.8|16991.8|17112.78|16992.78|17111.8|16991.8|10
1622787030000|2021-06-04 06:10:30|17110.91|16990.91|17110.51|16990.51|17111.48|16991.48|17109.58|16989.58|10
1622787040000|2021-06-04 06:10:40|17110.4|16990.4|17113.36|16993.36|17113.85|16993.85|17110.4|16990.4|10
1622787050000|2021-06-04 06:10:50|17113.96|16993.96|17117.33|16997.33|17118.71|16998.71|17113.96|16993.96|10
1622787060000|2021-06-04 06:11:00|17117.84|16997.84|17115.86|16995.86|17117.84|16997.84|17115.86|16995.86|10
1622787070000|2021-06-04 06:11:10|17115.75|16995.75|17114.14|16994.14|17116.51|16996.51|17114.08|16994.08|10
1622787080000|2021-06-04 06:11:20|17113.52|16993.52|17111.84|16991.84|17113.79|16993.79|17111.84|16991.84|9
1622787090000|2021-06-04 06:11:30|17111.09|16991.09|17115.18|16995.18|17115.18|16995.18|17110.03|16990.03|9
1622787100000|2021-06-04 06:11:40|17115.51|16995.51|17115.25|16995.25|17116.66|16996.66|17115.25|16995.25|10
1622787110000|2021-06-04 06:11:50|17116.11|16996.11|17110.44|16990.44|17116.11|16996.11|17110.44|16990.44|10
1622787120000|2021-06-04 06:12:00|17110.75|16990.75|17109.08|16989.08|17110.75|16990.75|17108.12|16988.12|10
1622787130000|2021-06-04 06:12:10|17107.8|16987.8|17097.56|16977.56|17107.8|16987.8|17097.56|16977.56|10
1622787140000|2021-06-04 06:12:20|17096.79|16976.79|17095.22|16975.22|17097.18|16977.18|17095.19|16975.19|10
1622787150000|2021-06-04 06:12:30|17095.58|16975.58|17094.87|16974.87|17095.79|16975.79|17094.46|16974.46|10
1622787160000|2021-06-04 06:12:40|17095.37|16975.37|17090.75|16970.75|17095.4|16975.4|17090.75|16970.75|10
1622787170000|2021-06-04 06:12:50|17091.12|16971.12|17088.83|16968.83|17091.8|16971.8|17088.77|16968.77|10
1622787180000|2021-06-04 06:13:00|17090.3|16970.3|17097.21|16977.21|17097.59|16977.59|17090.3|16970.3|10
1622787190000|2021-06-04 06:13:10|17096.75|16976.75|17094.05|16974.05|17097.03|16977.03|17094.05|16974.05|10
1622787200000|2021-06-04 06:13:20|17094.83|16974.83|17095.03|16975.03|17097.05|16977.05|17094.83|16974.83|10
1622787210000|2021-06-04 06:13:30|17095.33|16975.33|17088.9|16968.9|17095.33|16975.33|17088.9|16968.9|10
1622787220000|2021-06-04 06:13:40|17088.89|16968.89|17085.81|16965.81|17088.89|16968.89|17085.81|16965.81|10
1622787230000|2021-06-04 06:13:50|17085.98|16965.98|17080.34|16960.34|17086.2|16966.2|17080.34|16960.34|10
1622787240000|2021-06-04 06:14:00|17080.74|16960.74|17080.51|16960.51|17082.69|16962.69|17080.51|16960.51|10
1622787250000|2021-06-04 06:14:10|17077.92|16957.92|17064.8|16944.8|17077.92|16957.92|17064.8|16944.8|10
1622787260000|2021-06-04 06:14:20|17064.21|16944.21|17050.97|16930.97|17064.21|16944.21|17050.97|16930.97|10
1622787270000|2021-06-04 06:14:30|17051.02|16931.02|17049.24|16929.24|17051.02|16931.02|17048.04|16928.04|10
1622787280000|2021-06-04 06:14:40|17050.5|16930.5|17051.75|16931.75|17052.06|16932.06|17049.91|16929.91|10
1622787290000|2021-06-04 06:14:50|17052.1|16932.1|17050.6|16930.6|17052.1|16932.1|17048.87|16928.87|10
1622787300000|2021-06-04 06:15:00|17050.59|16930.59|17053.34|16933.34|17054.31|16934.31|17050.02|16930.02|10
1622787310000|2021-06-04 06:15:10|17052.31|16932.31|17054.64|16934.64|17054.91|16934.91|17052.25|16932.25|10
1622787320000|2021-06-04 06:15:20|17055.93|16935.93|17058.08|16938.08|17059.66|16939.66|17055.93|16935.93|10
1622787330000|2021-06-04 06:15:30|17057.78|16937.78|17066.48|16946.48|17066.48|16946.48|17057.78|16937.78|10
1622787340000|2021-06-04 06:15:40|17067.89|16947.89|17073.85|16953.85|17073.85|16953.85|17067.89|16947.89|10
1622787350000|2021-06-04 06:15:50|17076.82|16956.82|17081.83|16961.83|17081.88|16961.88|17076.82|16956.82|10
1622787360000|2021-06-04 06:16:00|17083.13|16963.13|17088.83|16968.83|17088.83|16968.83|17083.13|16963.13|10
1622787370000|2021-06-04 06:16:10|17089.09|16969.09|17092.97|16972.97|17092.97|16972.97|17089.09|16969.09|10
1622787380000|2021-06-04 06:16:20|17092.7|16972.7|17094.72|16974.72|17094.72|16974.72|17091.56|16971.56|10
1622787390000|2021-06-04 06:16:30|17094.7|16974.7|17101.26|16981.26|17101.26|16981.26|17094.7|16974.7|10
1622787400000|2021-06-04 06:16:40|17101.52|16981.52|17099.21|16979.21|17101.57|16981.57|17099.21|16979.21|10
1622787410000|2021-06-04 06:16:50|17099.24|16979.24|17096.03|16976.03|17099.24|16979.24|17095.97|16975.97|10
1622787420000|2021-06-04 06:17:00|17094.79|16974.79|17090.28|16970.28|17095.07|16975.07|17090.28|16970.28|10
1622787430000|2021-06-04 06:17:10|17089.4|16969.4|17085.58|16965.58|17089.57|16969.57|17085.58|16965.58|10
1622787440000|2021-06-04 06:17:20|17085.71|16965.71|17081.96|16961.96|17085.71|16965.71|17081.96|16961.96|10
1622787450000|2021-06-04 06:17:30|17082.09|16962.09|17077.39|16957.39|17082.09|16962.09|17077.39|16957.39|10
1622787460000|2021-06-04 06:17:40|17077.01|16957.01|17070.41|16950.41|17077.27|16957.27|17070.41|16950.41|10
1622787470000|2021-06-04 06:17:50|17070.24|16950.24|17065.72|16945.72|17070.24|16950.24|17065.72|16945.72|10
1622787480000|2021-06-04 06:18:00|17065.91|16945.91|17063.66|16943.66|17065.91|16945.91|17063.54|16943.54|9
1622787490000|2021-06-04 06:18:10|17063.43|16943.43|17060.23|16940.23|17063.97|16943.97|17060.23|16940.23|10
1622787500000|2021-06-04 06:18:20|17060.01|16940.01|17054.7|16934.7|17060.01|16940.01|17054.7|16934.7|10
1622787510000|2021-06-04 06:18:30|17054.9|16934.9|17041.35|16921.35|17054.9|16934.9|17041.35|16921.35|10
1622787520000|2021-06-04 06:18:40|17041.02|16921.02|17041.53|16921.53|17041.85|16921.85|17040.64|16920.64|9
1622787530000|2021-06-04 06:18:50|17040.45|16920.45|17038.2|16918.2|17040.45|16920.45|17037.78|16917.78|10
1622787540000|2021-06-04 06:19:00|17037.5|16917.5|17040|16920|17040|16920|17036.88|16916.88|10
1622787550000|2021-06-04 06:19:10|17041.2|16921.2|17044.23|16924.23|17045.66|16925.66|17041.2|16921.2|10
1622787560000|2021-06-04 06:19:20|17044.12|16924.12|17044.34|16924.34|17045.08|16925.08|17043.87|16923.87|10
1622787570000|2021-06-04 06:19:30|17044.03|16924.03|17046.9|16926.9|17046.9|16926.9|17044.03|16924.03|10
1622787580000|2021-06-04 06:19:40|17046.02|16926.02|17044.6|16924.6|17046.02|16926.02|17043.52|16923.52|10
1622787590000|2021-06-04 06:19:50|17044.38|16924.38|17047.07|16927.07|17047.07|16927.07|17044.21|16924.21|10
1622787600000|2021-06-04 06:20:00|17047.45|16927.45|17048.92|16928.92|17048.92|16928.92|17045.59|16925.59|10
1622787610000|2021-06-04 06:20:10|17050.27|16930.27|17052.26|16932.26|17052.47|16932.47|17050.27|16930.27|10
1622787620000|2021-06-04 06:20:20|17054.94|16934.94|17061.96|16941.96|17061.96|16941.96|17054.85|16934.85|10
1622787630000|2021-06-04 06:20:30|17062.2|16942.2|17064.11|16944.11|17064.41|16944.41|17061.86|16941.86|9
1622787640000|2021-06-04 06:20:40|17064.38|16944.38|17065.65|16945.65|17066.52|16946.52|17062.73|16942.73|10
1622787650000|2021-06-04 06:20:50|17065.57|16945.57|17070.85|16950.85|17070.85|16950.85|17065.57|16945.57|10
1622787660000|2021-06-04 06:21:00|17071.91|16951.91|17073.86|16953.86|17074.48|16954.48|17071.91|16951.91|10
1622787670000|2021-06-04 06:21:10|17073.82|16953.82|17073.1|16953.1|17074.89|16954.89|17073.1|16953.1|10
1622787680000|2021-06-04 06:21:20|17072.53|16952.53|17067.26|16947.26|17072.53|16952.53|17067.26|16947.26|10
1622787690000|2021-06-04 06:21:30|17067.2|16947.2|17064.46|16944.46|17067.63|16947.63|17064.46|16944.46|9
1622787700000|2021-06-04 06:21:40|17065.42|16945.42|17065.01|16945.01|17065.7|16945.7|17065.01|16945.01|8
1622787710000|2021-06-04 06:21:50|17065.44|16945.44|17060.1|16940.1|17065.47|16945.47|17060.1|16940.1|10
1622787720000|2021-06-04 06:22:00|17059.62|16939.62|17059.8|16939.8|17059.8|16939.8|17058.77|16938.77|10
1622787730000|2021-06-04 06:22:10|17059.98|16939.98|17059.67|16939.67|17059.98|16939.98|17059.5|16939.5|9
1622787740000|2021-06-04 06:22:20|17060.46|16940.46|17058.55|16938.55|17060.51|16940.51|17058.55|16938.55|9
1622787750000|2021-06-04 06:22:30|17058.32|16938.32|17059.27|16939.27|17059.33|16939.33|17057.01|16937.01|10
1622787760000|2021-06-04 06:22:40|17059.93|16939.93|17060.89|16940.89|17060.96|16940.96|17059.82|16939.82|10
1622787770000|2021-06-04 06:22:50|17061.36|16941.36|17066.53|16946.53|17066.55|16946.55|17061.28|16941.28|10
1622787780000|2021-06-04 06:23:00|17067.72|16947.72|17075.19|16955.19|17075.19|16955.19|17067.72|16947.72|9
1622787790000|2021-06-04 06:23:10|17075.03|16955.03|17076.92|16956.92|17077.18|16957.18|17075.03|16955.03|10
1622787800000|2021-06-04 06:23:20|17076.49|16956.49|17078.97|16958.97|17079.22|16959.22|17076.49|16956.49|10
1622787810000|2021-06-04 06:23:30|17078.75|16958.75|17085.55|16965.55|17085.55|16965.55|17078.75|16958.75|10
1622787820000|2021-06-04 06:23:40|17086.09|16966.09|17088.21|16968.21|17089.19|16969.19|17085.99|16965.99|10
1622787830000|2021-06-04 06:23:50|17088.53|16968.53|17090.6|16970.6|17090.68|16970.68|17088.53|16968.53|10
1622787840000|2021-06-04 06:24:00|17090.41|16970.41|17089.26|16969.26|17091.24|16971.24|17089.26|16969.26|10
1622787850000|2021-06-04 06:24:10|17088.57|16968.57|17087.67|16967.67|17089.11|16969.11|17087.67|16967.67|10
1622787860000|2021-06-04 06:24:20|17088.26|16968.26|17088.04|16968.04|17089.07|16969.07|17088.04|16968.04|10
1622787870000|2021-06-04 06:24:30|17086.89|16966.89|17084.69|16964.69|17087.12|16967.12|17084.69|16964.69|10
1622787880000|2021-06-04 06:24:40|17084.82|16964.82|17081.36|16961.36|17085.1|16965.1|17081.36|16961.36|10
1622787890000|2021-06-04 06:24:50|17080.95|16960.95|17083.34|16963.34|17083.43|16963.43|17079.86|16959.86|10
1622787900000|2021-06-04 06:25:00|17082.95|16962.95|17086.94|16966.94|17086.94|16966.94|17082.95|16962.95|10
1622787910000|2021-06-04 06:25:10|17086.65|16966.65|17087.34|16967.34|17088.63|16968.63|17086.65|16966.65|10
1622787920000|2021-06-04 06:25:20|17085.87|16965.87|17082.93|16962.93|17087.9|16967.9|17082.93|16962.93|10
1622787930000|2021-06-04 06:25:30|17082.91|16962.91|17086.59|16966.59|17086.59|16966.59|17082.82|16962.82|10
1622787940000|2021-06-04 06:25:40|17085.79|16965.79|17083.06|16963.06|17085.79|16965.79|17083.06|16963.06|10
1622787950000|2021-06-04 06:25:50|17082.63|16962.63|17080.53|16960.53|17084.95|16964.95|17080.53|16960.53|10
1622787960000|2021-06-04 06:26:00|17081.51|16961.51|17080.83|16960.83|17082.52|16962.52|17080.83|16960.83|10
1622787970000|2021-06-04 06:26:10|17080.74|16960.74|17068.18|16948.18|17080.74|16960.74|17068.18|16948.18|10
1622787980000|2021-06-04 06:26:20|17068.07|16948.07|17066.17|16946.17|17068.49|16948.49|17065.67|16945.67|10
1622787990000|2021-06-04 06:26:30|17066.19|16946.19|17064.76|16944.76|17066.19|16946.19|17064.76|16944.76|10
1622788000000|2021-06-04 06:26:40|17063.71|16943.71|17064.23|16944.23|17064.39|16944.39|17063.37|16943.37|10
1622788010000|2021-06-04 06:26:50|17064.51|16944.51|17061.99|16941.99|17064.74|16944.74|17061.99|16941.99|9
1622788020000|2021-06-04 06:27:00|17061.88|16941.88|17061.7|16941.7|17061.88|16941.88|17060.27|16940.27|10
1622788030000|2021-06-04 06:27:10|17061.99|16941.99|17065.66|16945.66|17065.66|16945.66|17061.99|16941.99|10
1622788040000|2021-06-04 06:27:20|17065.24|16945.24|17064.08|16944.08|17065.24|16945.24|17063.23|16943.23|10
1622788050000|2021-06-04 06:27:30|17064.98|16944.98|17069.62|16949.62|17069.62|16949.62|17064.98|16944.98|9
1622788060000|2021-06-04 06:27:40|17069.29|16949.29|17071.43|16951.43|17072.16|16952.16|17069.29|16949.29|10
1622788070000|2021-06-04 06:27:50|17071.23|16951.23|17069.54|16949.54|17071.23|16951.23|17069.54|16949.54|10
1622788080000|2021-06-04 06:28:00|17069.4|16949.4|17069.39|16949.39|17070.19|16950.19|17069.39|16949.39|10
1622788090000|2021-06-04 06:28:10|17068.58|16948.58|17068.12|16948.12|17068.97|16948.97|17067.77|16947.77|10
1622788100000|2021-06-04 06:28:20|17068.45|16948.45|17068.88|16948.88|17069.61|16949.61|17068.45|16948.45|10
1622788110000|2021-06-04 06:28:30|17068.85|16948.85|17063.37|16943.37|17069.08|16949.08|17063.37|16943.37|10
1622788120000|2021-06-04 06:28:40|17063.49|16943.49|17059.62|16939.62|17063.49|16943.49|17059.62|16939.62|10
1622788130000|2021-06-04 06:28:50|17060.2|16940.2|17052.73|16932.73|17060.2|16940.2|17052.73|16932.73|10
1622788140000|2021-06-04 06:29:00|17052.52|16932.52|17052.54|16932.54|17052.54|16932.54|17051.2|16931.2|10
1622788150000|2021-06-04 06:29:10|17052.53|16932.53|17042.09|16922.09|17052.53|16932.53|17042.09|16922.09|10
1622788160000|2021-06-04 06:29:20|17041.47|16921.47|17040.84|16920.84|17041.89|16921.89|17040.13|16920.13|10
1622788170000|2021-06-04 06:29:30|17040.7|16920.7|17040.61|16920.61|17041.92|16921.92|17040.51|16920.51|10
1622788180000|2021-06-04 06:29:40|17040.67|16920.67|17037.29|16917.29|17040.67|16920.67|17037.29|16917.29|10
1622788190000|2021-06-04 06:29:50|17037.24|16917.24|17033.81|16913.81|17037.24|16917.24|17033.81|16913.81|10
1622788200000|2021-06-04 06:30:00|17033.31|16913.31|17029.66|16909.66|17033.31|16913.31|17029.66|16909.66|10
1622788210000|2021-06-04 06:30:10|17028.88|16908.88|17023.21|16903.21|17029.41|16909.41|17023.21|16903.21|10
1622788220000|2021-06-04 06:30:20|17022.73|16902.73|17011.85|16891.85|17022.73|16902.73|17011.85|16891.85|10
1622788230000|2021-06-04 06:30:30|17010.83|16890.83|16995.39|16875.39|17010.83|16890.83|16995.39|16875.39|10
1622788240000|2021-06-04 06:30:40|16993.58|16873.58|16978.99|16858.99|16993.58|16873.58|16978.99|16858.99|10
1622788250000|2021-06-04 06:30:50|16977.13|16857.13|16963.82|16843.82|16977.13|16857.13|16963.42|16843.42|10
1622788260000|2021-06-04 06:31:00|16962.39|16842.39|16941.14|16821.14|16962.39|16842.39|16941.14|16821.14|10
1622788270000|2021-06-04 06:31:10|16938.18|16818.18|16912.47|16792.47|16938.18|16818.18|16912.47|16792.47|10
1622788280000|2021-06-04 06:31:20|16912.12|16792.12|16915.3|16795.3|16915.3|16795.3|16911.68|16791.68|10
1622788290000|2021-06-04 06:31:30|16913.91|16793.91|16926.72|16806.72|16926.72|16806.72|16911.69|16791.69|10
1622788300000|2021-06-04 06:31:40|16927.66|16807.66|16928.83|16808.83|16929.4|16809.4|16926.74|16806.74|10
1622788310000|2021-06-04 06:31:50|16932.48|16812.48|16948.92|16828.92|16948.92|16828.92|16932.48|16812.48|10
1622788320000|2021-06-04 06:32:00|16950.7|16830.7|16959.43|16839.43|16959.43|16839.43|16950.57|16830.57|10
1622788330000|2021-06-04 06:32:10|16960.85|16840.85|16960.18|16840.18|16963.9|16843.9|16960.18|16840.18|10
1622788340000|2021-06-04 06:32:20|16960.4|16840.4|16958.87|16838.87|16960.58|16840.58|16958.85|16838.85|10
1622788350000|2021-06-04 06:32:30|16956.24|16836.24|16946.99|16826.99|16956.24|16836.24|16946.99|16826.99|10
1622788360000|2021-06-04 06:32:40|16945.39|16825.39|16948.33|16828.33|16948.33|16828.33|16943.75|16823.75|10
1622788370000|2021-06-04 06:32:50|16949.83|16829.83|16952.1|16832.1|16952.1|16832.1|16949.42|16829.42|10
1622788380000|2021-06-04 06:33:00|16952.36|16832.36|16966.19|16846.19|16966.19|16846.19|16952.36|16832.36|10
1622788390000|2021-06-04 06:33:10|16972.13|16852.13|16975.29|16855.29|16976.04|16856.04|16972.13|16852.13|10
1622788400000|2021-06-04 06:33:20|16976.67|16856.67|16974.78|16854.78|16976.67|16856.67|16974.67|16854.67|10
1622788410000|2021-06-04 06:33:30|16973.14|16853.14|16963.68|16843.68|16973.14|16853.14|16963.68|16843.68|10
1622788420000|2021-06-04 06:33:40|16963.63|16843.63|16961.56|16841.56|16963.63|16843.63|16961.31|16841.31|10
1622788430000|2021-06-04 06:33:50|16959.9|16839.9|16959.37|16839.37|16960.09|16840.09|16957.88|16837.88|10
1622788440000|2021-06-04 06:34:00|16959.26|16839.26|16953.8|16833.8|16959.26|16839.26|16953.8|16833.8|10
1622788450000|2021-06-04 06:34:10|16952.07|16832.07|16940.77|16820.77|16952.07|16832.07|16940.77|16820.77|10
1622788460000|2021-06-04 06:34:20|16940.59|16820.59|16935.02|16815.02|16940.59|16820.59|16935.02|16815.02|10
1622788470000|2021-06-04 06:34:30|16933.82|16813.82|16925.7|16805.7|16933.82|16813.82|16925.7|16805.7|10
1622788480000|2021-06-04 06:34:40|16925.58|16805.58|16919.81|16799.81|16925.58|16805.58|16919.8|16799.8|10
1622788490000|2021-06-04 06:34:50|16920.2|16800.2|16923.18|16803.18|16923.18|16803.18|16919.2|16799.2|10
1622788500000|2021-06-04 06:35:00|16923.34|16803.34|16943.5|16823.5|16943.5|16823.5|16923.24|16803.24|10
1622788510000|2021-06-04 06:35:10|16943.36|16823.36|16957.97|16837.97|16957.97|16837.97|16943.36|16823.36|10
1622788520000|2021-06-04 06:35:20|16957.48|16837.48|16958.86|16838.86|16958.88|16838.88|16956.36|16836.36|10
1622788530000|2021-06-04 06:35:30|16958.12|16838.12|16954.58|16834.58|16958.12|16838.12|16954.58|16834.58|9
1622788540000|2021-06-04 06:35:40|16955.2|16835.2|16955.1|16835.1|16956.24|16836.24|16955|16835|10
1622788550000|2021-06-04 06:35:50|16955.75|16835.75|16958.54|16838.54|16959.23|16839.23|16955.28|16835.28|10
1622788560000|2021-06-04 06:36:00|16958.72|16838.72|16966.58|16846.58|16966.58|16846.58|16958.16|16838.16|10
1622788570000|2021-06-04 06:36:10|16967.21|16847.21|16974.94|16854.94|16974.94|16854.94|16967.21|16847.21|10
1622788580000|2021-06-04 06:36:20|16976.64|16856.64|16981.07|16861.07|16981.07|16861.07|16976.35|16856.35|10
1622788590000|2021-06-04 06:36:30|16981.35|16861.35|16984.85|16864.85|16985.36|16865.36|16981.35|16861.35|10
1622788600000|2021-06-04 06:36:40|16984.79|16864.79|16991.06|16871.06|16991.06|16871.06|16984.79|16864.79|10
1622788610000|2021-06-04 06:36:50|16991.27|16871.27|16996.95|16876.95|16997.68|16877.68|16990.38|16870.38|10
1622788620000|2021-06-04 06:37:00|16997.03|16877.03|16997.1|16877.1|16998.08|16878.08|16995.4|16875.4|10
1622788630000|2021-06-04 06:37:10|16997.72|16877.72|17003.24|16883.24|17003.24|16883.24|16997.72|16877.72|10
1622788640000|2021-06-04 06:37:20|17003.89|16883.89|17005.88|16885.88|17005.89|16885.89|17003.89|16883.89|10
1622788650000|2021-06-04 06:37:30|17006.47|16886.47|17009.18|16889.18|17009.24|16889.24|17006.47|16886.47|10
1622788660000|2021-06-04 06:37:40|17010.25|16890.25|17022.61|16902.61|17022.72|16902.72|17010.16|16890.16|10
1622788670000|2021-06-04 06:37:50|17022.71|16902.71|17029.6|16909.6|17029.61|16909.61|17022.71|16902.71|10
1622788680000|2021-06-04 06:38:00|17029.25|16909.25|17038.48|16918.48|17038.48|16918.48|17029.25|16909.25|10
1622788690000|2021-06-04 06:38:10|17038.64|16918.64|17044.1|16924.1|17044.1|16924.1|17038.64|16918.64|10
1622788700000|2021-06-04 06:38:20|17043.3|16923.3|17038.09|16918.09|17043.32|16923.32|17038.09|16918.09|10
1622788710000|2021-06-04 06:38:30|17037.13|16917.13|17034.2|16914.2|17037.75|16917.75|17034.2|16914.2|10
1622788720000|2021-06-04 06:38:40|17033.26|16913.26|17038.91|16918.91|17038.91|16918.91|17031.8|16911.8|10
1622788730000|2021-06-04 06:38:50|17040.01|16920.01|17045.27|16925.27|17045.27|16925.27|17040.01|16920.01|10
1622788740000|2021-06-04 06:39:00|17047.79|16927.79|17050.44|16930.44|17050.44|16930.44|17047.79|16927.79|10
1622788750000|2021-06-04 06:39:10|17050.61|16930.61|17051.55|16931.55|17051.92|16931.92|17049.81|16929.81|10
1622788760000|2021-06-04 06:39:20|17052.52|16932.52|17058.86|16938.86|17058.86|16938.86|17052.52|16932.52|10
1622788770000|2021-06-04 06:39:30|17058.16|16938.16|17060.86|16940.86|17060.86|16940.86|17054.33|16934.33|10
1622788780000|2021-06-04 06:39:40|17062.8|16942.8|17065.9|16945.9|17065.9|16945.9|17062.8|16942.8|10
1622788790000|2021-06-04 06:39:50|17068.3|16948.3|17067.42|16947.42|17069.58|16949.58|17067.42|16947.42|10
1622788800000|2021-06-04 06:40:00|17069.23|16949.23|17065.67|16945.67|17069.31|16949.31|17065.67|16945.67|10
1622788810000|2021-06-04 06:40:10|17064.92|16944.92|17062.22|16942.22|17065.26|16945.26|17061.45|16941.45|10
1622788820000|2021-06-04 06:40:20|17062.04|16942.04|17054.57|16934.57|17062.04|16942.04|17054.57|16934.57|10
1622788830000|2021-06-04 06:40:30|17053.58|16933.58|17042.47|16922.47|17053.58|16933.58|17042.47|16922.47|10
1622788840000|2021-06-04 06:40:40|17041.34|16921.34|17033.72|16913.72|17041.34|16921.34|17032.17|16912.17|10
1622788850000|2021-06-04 06:40:50|17033.7|16913.7|17027.15|16907.15|17033.8|16913.8|17027.15|16907.15|10
1622788860000|2021-06-04 06:41:00|17026.92|16906.92|17018.82|16898.82|17027.97|16907.97|17018.82|16898.82|10
1622788870000|2021-06-04 06:41:10|17018.01|16898.01|17011.09|16891.09|17018.01|16898.01|17011.09|16891.09|9
1622788880000|2021-06-04 06:41:20|17011.22|16891.22|17013.57|16893.57|17013.57|16893.57|17011.22|16891.22|10
1622788890000|2021-06-04 06:41:30|17013.98|16893.98|17014.43|16894.43|17014.86|16894.86|17013.33|16893.33|10
1622788900000|2021-06-04 06:41:40|17014.03|16894.03|17014.36|16894.36|17014.48|16894.48|17013.28|16893.28|10
1622788910000|2021-06-04 06:41:50|17014.3|16894.3|17008.63|16888.63|17014.3|16894.3|17008.63|16888.63|10
1622788920000|2021-06-04 06:42:00|17008.53|16888.53|17006.03|16886.03|17008.53|16888.53|17005.65|16885.65|10
1622788930000|2021-06-04 06:42:10|17005.32|16885.32|17002.57|16882.57|17006.25|16886.25|17002.57|16882.57|10
1622788940000|2021-06-04 06:42:20|17001.95|16881.95|16992.58|16872.58|17001.95|16881.95|16992.58|16872.58|10
1622788950000|2021-06-04 06:42:30|16991.71|16871.71|16981.11|16861.11|16991.71|16871.71|16981.11|16861.11|10
1622788960000|2021-06-04 06:42:40|16981.76|16861.76|16978.04|16858.04|16982.1|16862.1|16977.4|16857.4|10
1622788970000|2021-06-04 06:42:50|16978.3|16858.3|16977.92|16857.92|16979.18|16859.18|16977.86|16857.86|10
1622788980000|2021-06-04 06:43:00|16979.69|16859.69|16978.23|16858.23|16980.31|16860.31|16978.23|16858.23|10
1622788990000|2021-06-04 06:43:10|16978.66|16858.66|16971.61|16851.61|16978.66|16858.66|16971.61|16851.61|10
1622789000000|2021-06-04 06:43:20|16971.56|16851.56|16965.53|16845.53|16971.56|16851.56|16965.15|16845.15|10
1622789010000|2021-06-04 06:43:30|16965.15|16845.15|16961.8|16841.8|16965.15|16845.15|16961.37|16841.37|10
1622789020000|2021-06-04 06:43:40|16962.02|16842.02|16959.86|16839.86|16964.47|16844.47|16959.86|16839.86|10
1622789030000|2021-06-04 06:43:50|16958.73|16838.73|16957.79|16837.79|16959.92|16839.92|16957.79|16837.79|10
1622789040000|2021-06-04 06:44:00|16958.64|16838.64|16944.03|16824.03|16958.64|16838.64|16944.03|16824.03|10
1622789050000|2021-06-04 06:44:10|16945|16825|16942.22|16822.22|16946.83|16826.83|16941.96|16821.96|10
1622789060000|2021-06-04 06:44:20|16941.32|16821.32|16936.41|16816.41|16941.32|16821.32|16936.41|16816.41|10
1622789070000|2021-06-04 06:44:30|16936.3|16816.3|16932.87|16812.87|16936.96|16816.96|16932.87|16812.87|10
1622789080000|2021-06-04 06:44:40|16933.15|16813.15|16922.29|16802.29|16933.15|16813.15|16922.29|16802.29|10
1622789090000|2021-06-04 06:44:50|16920.88|16800.88|16917.26|16797.26|16920.88|16800.88|16916.95|16796.95|10
1622789100000|2021-06-04 06:45:00|16917.04|16797.04|16924.23|16804.23|16924.23|16804.23|16916.7|16796.7|10
1622789110000|2021-06-04 06:45:10|16928.38|16808.38|16935.99|16815.99|16937.41|16817.41|16928.38|16808.38|10
1622789120000|2021-06-04 06:45:20|16936.72|16816.72|16937.62|16817.62|16937.81|16817.81|16934.45|16814.45|10
1622789130000|2021-06-04 06:45:30|16938.52|16818.52|16937.4|16817.4|16938.52|16818.52|16937.4|16817.4|10
1622789140000|2021-06-04 06:45:40|16936.57|16816.57|16908.41|16788.41|16936.57|16816.57|16908.41|16788.41|10
1622789150000|2021-06-04 06:45:50|16907.21|16787.21|16901.99|16781.99|16907.21|16787.21|16901.56|16781.56|10
1622789160000|2021-06-04 06:46:00|16900.7|16780.7|16892.44|16772.44|16900.7|16780.7|16892.4|16772.4|10
1622789170000|2021-06-04 06:46:10|16891.89|16771.89|16891.81|16771.81|16892.7|16772.7|16889.53|16769.53|10
1622789180000|2021-06-04 06:46:20|16892.92|16772.92|16887.92|16767.92|16893.79|16773.79|16887.92|16767.92|10
1622789190000|2021-06-04 06:46:30|16888.67|16768.67|16884.25|16764.25|16889.06|16769.06|16884.23|16764.23|10
1622789200000|2021-06-04 06:46:40|16884.48|16764.48|16889.54|16769.54|16890.07|16770.07|16883.8|16763.8|10
1622789210000|2021-06-04 06:46:50|16890.93|16770.93|16891.11|16771.11|16893.53|16773.53|16890.93|16770.93|10
1622789220000|2021-06-04 06:47:00|16891.49|16771.49|16886.26|16766.26|16892.34|16772.34|16886.26|16766.26|10
1622789230000|2021-06-04 06:47:10|16886.21|16766.21|16894.11|16774.11|16894.11|16774.11|16885.67|16765.67|10
1622789240000|2021-06-04 06:47:20|16896.01|16776.01|16896.44|16776.44|16896.7|16776.7|16893.48|16773.48|9
1622789250000|2021-06-04 06:47:30|16895.85|16775.85|16893.51|16773.51|16896.33|16776.33|16893.51|16773.51|9
1622789260000|2021-06-04 06:47:40|16888.49|16768.49|16859.29|16739.29|16888.49|16768.49|16859.29|16739.29|10
1622789270000|2021-06-04 06:47:50|16855.01|16735.01|16852.27|16732.27|16855.01|16735.01|16847.72|16727.72|10
1622789280000|2021-06-04 06:48:00|16849.87|16729.87|16833.05|16713.05|16849.87|16729.87|16833.05|16713.05|10
1622789290000|2021-06-04 06:48:10|16828.77|16708.77|16817.97|16697.97|16829.41|16709.41|16817.97|16697.97|10
1622789300000|2021-06-04 06:48:20|16815.84|16695.84|16791.64|16671.64|16815.84|16695.84|16790.99|16670.99|10
1622789310000|2021-06-04 06:48:30|16792.97|16672.97|16798.46|16678.46|16799.12|16679.12|16792.97|16672.97|10
1622789320000|2021-06-04 06:48:40|16797.89|16677.89|16798.89|16678.89|16800.68|16680.68|16797.89|16677.89|10
1622789330000|2021-06-04 06:48:50|16798.9|16678.9|16795.36|16675.36|16799.16|16679.16|16795.13|16675.13|10
1622789340000|2021-06-04 06:49:00|16794.94|16674.94|16797.86|16677.86|16797.86|16677.86|16794.94|16674.94|10
1622789350000|2021-06-04 06:49:10|16796.91|16676.91|16791.62|16671.62|16796.91|16676.91|16791.62|16671.62|10
1622789360000|2021-06-04 06:49:20|16790.59|16670.59|16774.26|16654.26|16790.59|16670.59|16774.26|16654.26|10
1622789370000|2021-06-04 06:49:30|16776.21|16656.21|16762.25|16642.25|16776.21|16656.21|16762.25|16642.25|10
1622789380000|2021-06-04 06:49:40|16759.95|16639.95|16736.18|16616.18|16759.95|16639.95|16736.18|16616.18|10
1622789390000|2021-06-04 06:49:50|16733.81|16613.81|16731.24|16611.24|16733.81|16613.81|16729.4|16609.4|10
1622789400000|2021-06-04 06:50:00|16733.05|16613.05|16746.24|16626.24|16746.98|16626.98|16732.01|16612.01|10
1622789410000|2021-06-04 06:50:10|16745.72|16625.72|16764.23|16644.23|16764.23|16644.23|16745.72|16625.72|10
1622789420000|2021-06-04 06:50:20|16767.9|16647.9|16772.37|16652.37|16774.17|16654.17|16766.53|16646.53|10
1622789430000|2021-06-04 06:50:30|16772.17|16652.17|16773.98|16653.98|16773.98|16653.98|16768.9|16648.9|10
1622789440000|2021-06-04 06:50:40|16775.58|16655.58|16774.76|16654.76|16777.16|16657.16|16774.71|16654.71|10
1622789450000|2021-06-04 06:50:50|16774.19|16654.19|16782.35|16662.35|16782.35|16662.35|16773.81|16653.81|10
1622789460000|2021-06-04 06:51:00|16782.24|16662.24|16779.26|16659.26|16782.58|16662.58|16778.36|16658.36|10
1622789470000|2021-06-04 06:51:10|16779.59|16659.59|16781.96|16661.96|16784.1|16664.1|16779.59|16659.59|10
1622789480000|2021-06-04 06:51:20|16784.72|16664.72|16781.78|16661.78|16785.51|16665.51|16781.78|16661.78|10
1622789490000|2021-06-04 06:51:30|16780.48|16660.48|16770.33|16650.33|16780.48|16660.48|16769.6|16649.6|10
1622789500000|2021-06-04 06:51:40|16770.04|16650.04|16769.11|16649.11|16770.04|16650.04|16766.03|16646.03|10
1622789510000|2021-06-04 06:51:50|16768.53|16648.53|16782.79|16662.79|16782.79|16662.79|16768.53|16648.53|10
1622789520000|2021-06-04 06:52:00|16783.75|16663.75|16790.51|16670.51|16790.51|16670.51|16783.75|16663.75|10
1622789530000|2021-06-04 06:52:10|16790.09|16670.09|16791.78|16671.78|16791.78|16671.78|16787.83|16667.83|10
1622789540000|2021-06-04 06:52:20|16790.77|16670.77|16792.02|16672.02|16794.76|16674.76|16789.73|16669.73|10
1622789550000|2021-06-04 06:52:30|16791.68|16671.68|16788.81|16668.81|16791.87|16671.87|16788.01|16668.01|10
1622789560000|2021-06-04 06:52:40|16789.85|16669.85|16795.12|16675.12|16795.15|16675.15|16789.85|16669.85|10
1622789570000|2021-06-04 06:52:50|16795.57|16675.57|16796.73|16676.73|16796.73|16676.73|16794.55|16674.55|10
1622789580000|2021-06-04 06:53:00|16797.14|16677.14|16800.09|16680.09|16800.32|16680.32|16796.97|16676.97|10
1622789590000|2021-06-04 06:53:10|16798.73|16678.73|16788.16|16668.16|16798.74|16678.74|16788.16|16668.16|10
1622789600000|2021-06-04 06:53:20|16786.71|16666.71|16779.97|16659.97|16787.61|16667.61|16779.97|16659.97|10
1622789610000|2021-06-04 06:53:30|16779.92|16659.92|16777.95|16657.95|16780.2|16660.2|16776.91|16656.91|10
1622789620000|2021-06-04 06:53:40|16778.89|16658.89|16778.42|16658.42|16779.24|16659.24|16776.5|16656.5|10
1622789630000|2021-06-04 06:53:50|16778.64|16658.64|16774.44|16654.44|16778.64|16658.64|16774.44|16654.44|10
1622789640000|2021-06-04 06:54:00|16775.66|16655.66|16760.6|16640.6|16775.66|16655.66|16760.6|16640.6|10
1622789650000|2021-06-04 06:54:10|16760.87|16640.87|16756.35|16636.35|16762|16642|16756.35|16636.35|10
1622789660000|2021-06-04 06:54:20|16754.75|16634.75|16752.4|16632.4|16756.83|16636.83|16752.4|16632.4|9
1622789670000|2021-06-04 06:54:30|16751.72|16631.72|16750.82|16630.82|16751.72|16631.72|16749.76|16629.76|10
1622789680000|2021-06-04 06:54:40|16750.69|16630.69|16746.78|16626.78|16750.79|16630.79|16746.31|16626.31|10
1622789690000|2021-06-04 06:54:50|16745.88|16625.88|16746.33|16626.33|16750|16630|16745.44|16625.44|10
1622789700000|2021-06-04 06:55:00|16746.47|16626.47|16753.52|16633.52|16753.52|16633.52|16740.99|16620.99|10
1622789710000|2021-06-04 06:55:10|16756.43|16636.43|16764.83|16644.83|16764.83|16644.83|16756.43|16636.43|10
1622789720000|2021-06-04 06:55:20|16768.41|16648.41|16783.6|16663.6|16783.6|16663.6|16768.41|16648.41|10
1622789730000|2021-06-04 06:55:30|16784.18|16664.18|16789.99|16669.99|16789.99|16669.99|16784.18|16664.18|10
1622789740000|2021-06-04 06:55:40|16791.21|16671.21|16795.27|16675.27|16795.27|16675.27|16791.19|16671.19|10
1622789750000|2021-06-04 06:55:50|16794.91|16674.91|16801.09|16681.09|16801.09|16681.09|16794.91|16674.91|10
1622789760000|2021-06-04 06:56:00|16804.87|16684.87|16811.96|16691.96|16812.48|16692.48|16804.87|16684.87|10
1622789770000|2021-06-04 06:56:10|16812.18|16692.18|16816.14|16696.14|16816.14|16696.14|16812.18|16692.18|10
1622789780000|2021-06-04 06:56:20|16816.52|16696.52|16821.89|16701.89|16822.26|16702.26|16815.96|16695.96|10
1622789790000|2021-06-04 06:56:30|16821.7|16701.7|16825.01|16705.01|16825.57|16705.57|16821.7|16701.7|10
1622789800000|2021-06-04 06:56:40|16826.13|16706.13|16832.84|16712.84|16833.25|16713.25|16826.13|16706.13|10
1622789810000|2021-06-04 06:56:50|16833.53|16713.53|16843.64|16723.64|16843.64|16723.64|16833.53|16713.53|10
1622789820000|2021-06-04 06:57:00|16844.21|16724.21|16841.63|16721.63|16844.53|16724.53|16840.81|16720.81|10
1622789830000|2021-06-04 06:57:10|16842|16722|16843.18|16723.18|16844.57|16724.57|16842|16722|10
1622789840000|2021-06-04 06:57:20|16843.28|16723.28|16843.02|16723.02|16843.37|16723.37|16841.59|16721.59|10
1622789850000|2021-06-04 06:57:30|16843.16|16723.16|16843.11|16723.11|16843.65|16723.65|16842.29|16722.29|10
1622789860000|2021-06-04 06:57:40|16843.44|16723.44|16844.96|16724.96|16845.59|16725.59|16843.44|16723.44|10
1622789870000|2021-06-04 06:57:50|16845.28|16725.28|16843|16723|16845.58|16725.58|16843|16723|10
1622789880000|2021-06-04 06:58:00|16843.1|16723.1|16849.78|16729.78|16849.78|16729.78|16842.79|16722.79|10
1622789890000|2021-06-04 06:58:10|16848.46|16728.46|16847.2|16727.2|16848.46|16728.46|16846.19|16726.19|10
1622789900000|2021-06-04 06:58:20|16847.36|16727.36|16845.22|16725.22|16847.55|16727.55|16844.97|16724.97|10
1622789910000|2021-06-04 06:58:30|16845.06|16725.06|16839.43|16719.43|16845.87|16725.87|16839.43|16719.43|10
1622789920000|2021-06-04 06:58:40|16840.98|16720.98|16838.05|16718.05|16841.18|16721.18|16838.05|16718.05|10
1622789930000|2021-06-04 06:58:50|16837.14|16717.14|16833.49|16713.49|16837.92|16717.92|16832.75|16712.75|10
1622789940000|2021-06-04 06:59:00|16832.92|16712.92|16833.7|16713.7|16833.95|16713.95|16832.2|16712.2|10
1622789950000|2021-06-04 06:59:10|16833.48|16713.48|16831.89|16711.89|16833.48|16713.48|16831.4|16711.4|10
1622789960000|2021-06-04 06:59:20|16832.36|16712.36|16833.56|16713.56|16834.23|16714.23|16830.9|16710.9|10
1622789970000|2021-06-04 06:59:30|16833.12|16713.12|16832.47|16712.47|16833.12|16713.12|16831.49|16711.49|10
1622789980000|2021-06-04 06:59:40|16832.38|16712.38|16835.85|16715.85|16835.85|16715.85|16832.38|16712.38|10
1622789990000|2021-06-04 06:59:50|16835.41|16715.41|16840.45|16720.45|16840.45|16720.45|16835.41|16715.41|10
1622790000000|2021-06-04 07:00:00|16840.75|16720.75|16842.78|16722.78|16843.53|16723.53|16840.75|16720.75|10
1622790010000|2021-06-04 07:00:10|16841.86|16721.86|16835.37|16715.37|16842.01|16722.01|16835.37|16715.37|10
1622790020000|2021-06-04 07:00:20|16835.32|16715.32|16832.2|16712.2|16835.5|16715.5|16832.2|16712.2|10
1622790030000|2021-06-04 07:00:30|16831.18|16711.18|16828.89|16708.89|16831.95|16711.95|16828.89|16708.89|9
1622790040000|2021-06-04 07:00:40|16829.01|16709.01|16809.54|16689.54|16829.01|16709.01|16809.54|16689.54|10
1622790050000|2021-06-04 07:00:50|16806.58|16686.58|16798.49|16678.49|16806.58|16686.58|16798.28|16678.28|10
1622790060000|2021-06-04 07:01:00|16799.64|16679.64|16798.9|16678.9|16799.93|16679.93|16798.08|16678.08|10
1622790070000|2021-06-04 07:01:10|16795.79|16675.79|16791|16671|16796.34|16676.34|16791|16671|10
1622790080000|2021-06-04 07:01:20|16789.52|16669.52|16778.42|16658.42|16789.52|16669.52|16778.42|16658.42|10
1622790090000|2021-06-04 07:01:30|16775.62|16655.62|16762.89|16642.89|16775.62|16655.62|16762.89|16642.89|10
1622790100000|2021-06-04 07:01:40|16761.81|16641.81|16755.96|16635.96|16761.81|16641.81|16755.96|16635.96|10
1622790110000|2021-06-04 07:01:50|16751.23|16631.23|16740.47|16620.47|16751.23|16631.23|16740.47|16620.47|10
1622790120000|2021-06-04 07:02:00|16739.74|16619.74|16736.79|16616.79|16739.74|16619.74|16733.17|16613.17|10
1622790130000|2021-06-04 07:02:10|16738.21|16618.21|16739.35|16619.35|16740.07|16620.07|16736.85|16616.85|10
1622790140000|2021-06-04 07:02:20|16739.41|16619.41|16732.32|16612.32|16739.41|16619.41|16731.62|16611.62|10
1622790150000|2021-06-04 07:02:30|16731.93|16611.93|16728.33|16608.33|16731.93|16611.93|16727.53|16607.53|10
1622790160000|2021-06-04 07:02:40|16728.51|16608.51|16726.48|16606.48|16729.02|16609.02|16726.48|16606.48|10
1622790170000|2021-06-04 07:02:50|16726.12|16606.12|16723.09|16603.09|16726.12|16606.12|16723.09|16603.09|10
1622790180000|2021-06-04 07:03:00|16723.21|16603.21|16722.7|16602.7|16726.1|16606.1|16722.7|16602.7|10
1622790190000|2021-06-04 07:03:10|16722.46|16602.46|16710.6|16590.6|16722.46|16602.46|16710.6|16590.6|10
1622790200000|2021-06-04 07:03:20|16708.01|16588.01|16702.9|16582.9|16708.01|16588.01|16701.52|16581.52|10
1622790210000|2021-06-04 07:03:30|16699.59|16579.59|16673.91|16553.91|16699.59|16579.59|16673.68|16553.68|10
1622790220000|2021-06-04 07:03:40|16674.62|16554.62|16671.67|16551.67|16675.15|16555.15|16671.67|16551.67|10
1622790230000|2021-06-04 07:03:50|16669.67|16549.67|16659.56|16539.56|16670.38|16550.38|16659.56|16539.56|10
1622790240000|2021-06-04 07:04:00|16653.77|16533.77|16654.97|16534.97|16655.33|16535.33|16651.4|16531.4|10
1622790250000|2021-06-04 07:04:10|16655.77|16535.77|16664.64|16544.64|16668.38|16548.38|16655.77|16535.77|10
1622790260000|2021-06-04 07:04:20|16664.62|16544.62|16668.77|16548.77|16668.77|16548.77|16663.67|16543.67|10
1622790270000|2021-06-04 07:04:30|16672.64|16552.64|16672.56|16552.56|16672.64|16552.64|16670.83|16550.83|10
1622790280000|2021-06-04 07:04:40|16671.47|16551.47|16661.7|16541.7|16671.8|16551.8|16661.7|16541.7|10
1622790290000|2021-06-04 07:04:50|16658.85|16538.85|16656.24|16536.24|16658.85|16538.85|16651.48|16531.48|10
1622790300000|2021-06-04 07:05:00|16655.62|16535.62|16640.61|16520.61|16655.62|16535.62|16640.61|16520.61|10
1622790310000|2021-06-04 07:05:10|16641.24|16521.24|16613.72|16493.72|16641.24|16521.24|16613.72|16493.72|10
1622790320000|2021-06-04 07:05:20|16601.98|16481.98|16592.31|16472.31|16601.98|16481.98|16591.11|16471.11|10
1622790330000|2021-06-04 07:05:30|16587.08|16467.08|16582.94|16462.94|16589.74|16469.74|16582.94|16462.94|10
1622790340000|2021-06-04 07:05:40|16582.21|16462.21|16581.16|16461.16|16582.26|16462.26|16579.94|16459.94|10
1622790350000|2021-06-04 07:05:50|16581.91|16461.91|16601.74|16481.74|16601.74|16481.74|16581.91|16461.91|10
1622790360000|2021-06-04 07:06:00|16604.33|16484.33|16607.28|16487.28|16607.28|16487.28|16604.11|16484.11|10
1622790370000|2021-06-04 07:06:10|16604.72|16484.72|16620.53|16500.53|16621.62|16501.62|16604.72|16484.72|10
1622790380000|2021-06-04 07:06:20|16620.57|16500.57|16642.1|16522.1|16642.64|16522.64|16620.57|16500.57|10
1622790390000|2021-06-04 07:06:30|16643.08|16523.08|16655.24|16535.24|16655.24|16535.24|16643.08|16523.08|10
1622790400000|2021-06-04 07:06:40|16655.38|16535.38|16663.38|16543.38|16663.38|16543.38|16655.38|16535.38|10
1622790410000|2021-06-04 07:06:50|16663.88|16543.88|16673.61|16553.61|16675.71|16555.71|16663.88|16543.88|10
1622790420000|2021-06-04 07:07:00|16673.79|16553.79|16683.65|16563.65|16683.65|16563.65|16673.79|16553.79|10
1622790430000|2021-06-04 07:07:10|16684.07|16564.07|16692.46|16572.46|16692.46|16572.46|16684.07|16564.07|10
1622790440000|2021-06-04 07:07:20|16694.96|16574.96|16711.75|16591.75|16711.75|16591.75|16694.96|16574.96|9
1622790450000|2021-06-04 07:07:30|16715.2|16595.2|16741.45|16621.45|16741.45|16621.45|16715.2|16595.2|10
1622790460000|2021-06-04 07:07:40|16744.6|16624.6|16747.63|16627.63|16750.92|16630.92|16744.6|16624.6|10
1622790470000|2021-06-04 07:07:50|16747.04|16627.04|16742.54|16622.54|16747.04|16627.04|16740.89|16620.89|10
1622790480000|2021-06-04 07:08:00|16743.5|16623.5|16748.56|16628.56|16748.56|16628.56|16742.91|16622.91|10
1622790490000|2021-06-04 07:08:10|16750.56|16630.56|16756.58|16636.58|16757.56|16637.56|16750.56|16630.56|10
1622790500000|2021-06-04 07:08:20|16756.21|16636.21|16758.19|16638.19|16758.19|16638.19|16756.01|16636.01|10
1622790510000|2021-06-04 07:08:30|16758.13|16638.13|16749.79|16629.79|16758.48|16638.48|16749.79|16629.79|10
1622790520000|2021-06-04 07:08:40|16749.11|16629.11|16739.9|16619.9|16749.11|16629.11|16739.9|16619.9|10
1622790530000|2021-06-04 07:08:50|16737.74|16617.74|16731.77|16611.77|16737.74|16617.74|16730.82|16610.82|10
1622790540000|2021-06-04 07:09:00|16730.93|16610.93|16740.73|16620.73|16740.73|16620.73|16730.93|16610.93|10
1622790550000|2021-06-04 07:09:10|16743.71|16623.71|16746.01|16626.01|16746.36|16626.36|16743.71|16623.71|10
1622790560000|2021-06-04 07:09:20|16745.34|16625.34|16734.41|16614.41|16745.34|16625.34|16734.41|16614.41|10
1622790570000|2021-06-04 07:09:30|16731.63|16611.63|16723.3|16603.3|16731.63|16611.63|16723.3|16603.3|10
1622790580000|2021-06-04 07:09:40|16722.28|16602.28|16708.87|16588.87|16722.28|16602.28|16708.86|16588.86|10
1622790590000|2021-06-04 07:09:50|16707.72|16587.72|16698.47|16578.47|16707.72|16587.72|16695.56|16575.56|10
1622790600000|2021-06-04 07:10:00|16697.98|16577.98|16702.31|16582.31|16702.31|16582.31|16693.06|16573.06|10
1622790610000|2021-06-04 07:10:10|16704.93|16584.93|16718.77|16598.77|16718.77|16598.77|16704.93|16584.93|10
1622790620000|2021-06-04 07:10:20|16720.42|16600.42|16726.25|16606.25|16726.25|16606.25|16720.42|16600.42|10
1622790630000|2021-06-04 07:10:30|16727.48|16607.48|16734.34|16614.34|16734.68|16614.68|16726.68|16606.68|10
1622790640000|2021-06-04 07:10:40|16732.63|16612.63|16731.13|16611.13|16735.59|16615.59|16731.13|16611.13|10
1622790650000|2021-06-04 07:10:50|16730.18|16610.18|16732.16|16612.16|16733.02|16613.02|16728.24|16608.24|10
1622790660000|2021-06-04 07:11:00|16732.23|16612.23|16734.25|16614.25|16735.15|16615.15|16732.23|16612.23|10
1622790670000|2021-06-04 07:11:10|16735.1|16615.1|16740.05|16620.05|16740.05|16620.05|16735.1|16615.1|10
1622790680000|2021-06-04 07:11:20|16739.95|16619.95|16746|16626|16746|16626|16739.95|16619.95|9
1622790690000|2021-06-04 07:11:30|16745.9|16625.9|16753.59|16633.59|16753.59|16633.59|16745.82|16625.82|10
1622790700000|2021-06-04 07:11:40|16753.85|16633.85|16754.49|16634.49|16756.91|16636.91|16753.85|16633.85|10
1622790710000|2021-06-04 07:11:50|16754.28|16634.28|16755.63|16635.63|16757.13|16637.13|16753.8|16633.8|10
1622790720000|2021-06-04 07:12:00|16754.79|16634.79|16753.6|16633.6|16755.07|16635.07|16751.41|16631.41|10
1622790730000|2021-06-04 07:12:10|16753.42|16633.42|16749.19|16629.19|16753.42|16633.42|16747.99|16627.99|10
1622790740000|2021-06-04 07:12:20|16747.12|16627.12|16746.72|16626.72|16747.93|16627.93|16746.43|16626.43|10
1622790750000|2021-06-04 07:12:30|16747.51|16627.51|16743.99|16623.99|16747.6|16627.6|16743.47|16623.47|10
1622790760000|2021-06-04 07:12:40|16741.03|16621.03|16733.52|16613.52|16741.03|16621.03|16733.52|16613.52|10
1622790770000|2021-06-04 07:12:50|16732.82|16612.82|16727.87|16607.87|16734.78|16614.78|16727.87|16607.87|10
1622790780000|2021-06-04 07:13:00|16727.72|16607.72|16729.56|16609.56|16729.6|16609.6|16727.72|16607.72|10
1622790790000|2021-06-04 07:13:10|16730.69|16610.69|16728.4|16608.4|16730.69|16610.69|16727.8|16607.8|10
1622790800000|2021-06-04 07:13:20|16726.11|16606.11|16728.66|16608.66|16728.68|16608.68|16725.82|16605.82|10
1622790810000|2021-06-04 07:13:30|16727.29|16607.29|16716.38|16596.38|16727.29|16607.29|16716.38|16596.38|10
1622790820000|2021-06-04 07:13:40|16715.3|16595.3|16711.09|16591.09|16715.3|16595.3|16711.09|16591.09|9
1622790830000|2021-06-04 07:13:50|16710.34|16590.34|16703.22|16583.22|16710.34|16590.34|16703.22|16583.22|10
1622790840000|2021-06-04 07:14:00|16702.7|16582.7|16706.04|16586.04|16706.04|16586.04|16702.15|16582.15|10
1622790850000|2021-06-04 07:14:10|16703.61|16583.61|16696.77|16576.77|16703.61|16583.61|16696.77|16576.77|10
1622790860000|2021-06-04 07:14:20|16695.76|16575.76|16686.05|16566.05|16695.76|16575.76|16686.05|16566.05|10
1622790870000|2021-06-04 07:14:30|16686.86|16566.86|16682.68|16562.68|16687.28|16567.28|16681.51|16561.51|10
1622790880000|2021-06-04 07:14:40|16682.45|16562.45|16680.36|16560.36|16683.44|16563.44|16680.36|16560.36|10
1622790890000|2021-06-04 07:14:50|16680.56|16560.56|16679.44|16559.44|16681.37|16561.37|16679.09|16559.09|10
1622790900000|2021-06-04 07:15:00|16679.2|16559.2|16687.19|16567.19|16687.19|16567.19|16678.9|16558.9|10
1622790910000|2021-06-04 07:15:10|16687.93|16567.93|16685.91|16565.91|16688.22|16568.22|16685.91|16565.91|10
1622790920000|2021-06-04 07:15:20|16684.84|16564.84|16677.19|16557.19|16684.84|16564.84|16677.05|16557.05|10
1622790930000|2021-06-04 07:15:30|16677.33|16557.33|16642.46|16522.46|16677.33|16557.33|16642.46|16522.46|10
1622790940000|2021-06-04 07:15:40|16642.04|16522.04|16635.57|16515.57|16642.04|16522.04|16635.57|16515.57|10
1622790950000|2021-06-04 07:15:50|16637.38|16517.38|16638.86|16518.86|16640.29|16520.29|16636.9|16516.9|10
1622790960000|2021-06-04 07:16:00|16638.53|16518.53|16636.42|16516.42|16638.53|16518.53|16635.33|16515.33|8
1622790970000|2021-06-04 07:16:10|16634.63|16514.63|16618.73|16498.73|16634.63|16514.63|16618.73|16498.73|9
1622790980000|2021-06-04 07:16:20|16619.28|16499.28|16618.42|16498.42|16621.53|16501.53|16618.42|16498.42|10
1622790990000|2021-06-04 07:16:30|16618.1|16498.1|16614.72|16494.72|16619.54|16499.54|16614.3|16494.3|10
1622791000000|2021-06-04 07:16:40|16614.09|16494.09|16606.88|16486.88|16614.09|16494.09|16606.88|16486.88|10
1622791010000|2021-06-04 07:16:50|16605.96|16485.96|16590.19|16470.19|16605.96|16485.96|16590.19|16470.19|10
1622791020000|2021-06-04 07:17:00|16588.94|16468.94|16580.02|16460.02|16588.94|16468.94|16576.87|16456.87|10
1622791030000|2021-06-04 07:17:10|16585.23|16465.23|16585.52|16465.52|16586.65|16466.65|16583.25|16463.25|10
1622791040000|2021-06-04 07:17:20|16584.68|16464.68|16576.92|16456.92|16584.68|16464.68|16576.92|16456.92|10
1622791050000|2021-06-04 07:17:30|16574.46|16454.46|16568.63|16448.63|16574.6|16454.6|16568.63|16448.63|10
1622791060000|2021-06-04 07:17:40|16569.78|16449.78|16576.61|16456.61|16577.24|16457.24|16569.78|16449.78|10
1622791070000|2021-06-04 07:17:50|16576.17|16456.17|16582.53|16462.53|16583.17|16463.17|16576.17|16456.17|10
1622791080000|2021-06-04 07:18:00|16581.62|16461.62|16575.43|16455.43|16581.62|16461.62|16575.43|16455.43|10
1622791090000|2021-06-04 07:18:10|16576.1|16456.1|16569.89|16449.89|16576.17|16456.17|16569.89|16449.89|10
1622791100000|2021-06-04 07:18:20|16568.72|16448.72|16556|16436|16568.72|16448.72|16556|16436|10
1622791110000|2021-06-04 07:18:30|16555.31|16435.31|16537.11|16417.11|16555.31|16435.31|16537.11|16417.11|10
1622791120000|2021-06-04 07:18:40|16538.48|16418.48|16533.83|16413.83|16538.48|16418.48|16531.98|16411.98|10
1622791130000|2021-06-04 07:18:50|16533.12|16413.12|16530.36|16410.36|16533.47|16413.47|16528.13|16408.13|10
1622791140000|2021-06-04 07:19:00|16530.32|16410.32|16546.63|16426.63|16546.63|16426.63|16529.76|16409.76|10
1622791150000|2021-06-04 07:19:10|16548.64|16428.64|16555.62|16435.62|16556.63|16436.63|16548.64|16428.64|10
1622791160000|2021-06-04 07:19:20|16555.34|16435.34|16549.58|16429.58|16556.4|16436.4|16549.58|16429.58|10
1622791170000|2021-06-04 07:19:30|16550.9|16430.9|16543.76|16423.76|16550.9|16430.9|16543.76|16423.76|10
1622791180000|2021-06-04 07:19:40|16544.31|16424.31|16534.36|16414.36|16544.31|16424.31|16534.36|16414.36|10
1622791190000|2021-06-04 07:19:50|16533.32|16413.32|16532.31|16412.31|16533.32|16413.32|16531.49|16411.49|10
1622791200000|2021-06-04 07:20:00|16531.7|16411.7|16532.44|16412.44|16532.44|16412.44|16530.07|16410.07|10
1622791210000|2021-06-04 07:20:10|16535.21|16415.21|16535.53|16415.53|16535.53|16415.53|16532.02|16412.02|10
1622791220000|2021-06-04 07:20:20|16535.75|16415.75|16541.68|16421.68|16541.68|16421.68|16535.41|16415.41|10
1622791230000|2021-06-04 07:20:30|16542.46|16422.46|16548.88|16428.88|16548.88|16428.88|16542.46|16422.46|10
1622791240000|2021-06-04 07:20:40|16550.62|16430.62|16570.1|16450.1|16570.1|16450.1|16550.62|16430.62|10
1622791250000|2021-06-04 07:20:50|16571.56|16451.56|16583.04|16463.04|16583.04|16463.04|16571.56|16451.56|10
1622791260000|2021-06-04 07:21:00|16584.01|16464.01|16587.54|16467.54|16587.6|16467.6|16584.01|16464.01|10
1622791270000|2021-06-04 07:21:10|16587.34|16467.34|16592.75|16472.75|16592.75|16472.75|16587.34|16467.34|10
1622791280000|2021-06-04 07:21:20|16593.72|16473.72|16606.99|16486.99|16606.99|16486.99|16593.72|16473.72|10
1622791290000|2021-06-04 07:21:30|16606.9|16486.9|16619.34|16499.34|16619.39|16499.39|16606.84|16486.84|10
1622791300000|2021-06-04 07:21:40|16620.19|16500.19|16623.23|16503.23|16623.43|16503.43|16620.19|16500.19|10
1622791310000|2021-06-04 07:21:50|16623.45|16503.45|16618.86|16498.86|16623.45|16503.45|16618.09|16498.09|10
1622791320000|2021-06-04 07:22:00|16619.52|16499.52|16608.38|16488.38|16619.52|16499.52|16608.38|16488.38|10
1622791330000|2021-06-04 07:22:10|16605.98|16485.98|16581.01|16461.01|16605.98|16485.98|16581.01|16461.01|10
1622791340000|2021-06-04 07:22:20|16581.34|16461.34|16573.39|16453.39|16581.45|16461.45|16573.39|16453.39|10
1622791350000|2021-06-04 07:22:30|16572.92|16452.92|16560.42|16440.42|16572.92|16452.92|16560.42|16440.42|10
1622791360000|2021-06-04 07:22:40|16560.4|16440.4|16558|16438|16561|16441|16557.34|16437.34|10
1622791370000|2021-06-04 07:22:50|16558.07|16438.07|16556.49|16436.49|16558.07|16438.07|16554.91|16434.91|9
1622791380000|2021-06-04 07:23:00|16555.94|16435.94|16560.39|16440.39|16560.39|16440.39|16555.2|16435.2|10
1622791390000|2021-06-04 07:23:10|16562.3|16442.3|16569.94|16449.94|16569.94|16449.94|16562.3|16442.3|10
1622791400000|2021-06-04 07:23:20|16570.35|16450.35|16586.6|16466.6|16586.6|16466.6|16570.35|16450.35|10
1622791410000|2021-06-04 07:23:30|16586.66|16466.66|16590.35|16470.35|16590.38|16470.38|16586.66|16466.66|10
1622791420000|2021-06-04 07:23:40|16590.84|16470.84|16596.36|16476.36|16597.03|16477.03|16590.42|16470.42|10
1622791430000|2021-06-04 07:23:50|16597.59|16477.59|16598.39|16478.39|16599.49|16479.49|16597.59|16477.59|10
1622791440000|2021-06-04 07:24:00|16598.43|16478.43|16601.29|16481.29|16601.29|16481.29|16598|16478|10
1622791450000|2021-06-04 07:24:10|16602.86|16482.86|16612.76|16492.76|16612.76|16492.76|16602.86|16482.86|10
1622791460000|2021-06-04 07:24:20|16614.96|16494.96|16617.34|16497.34|16617.95|16497.95|16614.96|16494.96|10
1622791470000|2021-06-04 07:24:30|16618.08|16498.08|16618.54|16498.54|16621.59|16501.59|16618.08|16498.08|10
1622791480000|2021-06-04 07:24:40|16618.22|16498.22|16623.36|16503.36|16623.36|16503.36|16618.22|16498.22|10
1622791490000|2021-06-04 07:24:50|16623.57|16503.57|16628.19|16508.19|16628.19|16508.19|16623.57|16503.57|10
1622791500000|2021-06-04 07:25:00|16628.21|16508.21|16625.74|16505.74|16628.21|16508.21|16624.55|16504.55|10
1622791510000|2021-06-04 07:25:10|16626.26|16506.26|16628.76|16508.76|16628.76|16508.76|16625.08|16505.08|9
1622791520000|2021-06-04 07:25:20|16629.91|16509.91|16636.24|16516.24|16636.24|16516.24|16629.91|16509.91|10
1622791530000|2021-06-04 07:25:30|16635.82|16515.82|16648.51|16528.51|16649.39|16529.39|16635.82|16515.82|10
1622791540000|2021-06-04 07:25:40|16648.12|16528.12|16651.25|16531.25|16651.25|16531.25|16648.12|16528.12|10
1622791550000|2021-06-04 07:25:50|16655.35|16535.35|16658.81|16538.81|16658.81|16538.81|16655.35|16535.35|10
1622791560000|2021-06-04 07:26:00|16660.07|16540.07|16663.7|16543.7|16663.7|16543.7|16660.07|16540.07|9
1622791570000|2021-06-04 07:26:10|16665.2|16545.2|16665.91|16545.91|16667.23|16547.23|16664.5|16544.5|10
1622791580000|2021-06-04 07:26:20|16664.89|16544.89|16657.58|16537.58|16665.46|16545.46|16657.58|16537.58|10
1622791590000|2021-06-04 07:26:30|16656.37|16536.37|16649.46|16529.46|16656.37|16536.37|16649.46|16529.46|10
1622791600000|2021-06-04 07:26:40|16649.44|16529.44|16642.85|16522.85|16649.44|16529.44|16642.36|16522.36|10
1622791610000|2021-06-04 07:26:50|16642.69|16522.69|16640.61|16520.61|16642.69|16522.69|16640.36|16520.36|10
1622791620000|2021-06-04 07:27:00|16640.78|16520.78|16646.8|16526.8|16646.8|16526.8|16640.78|16520.78|10
1622791630000|2021-06-04 07:27:10|16649.21|16529.21|16657.39|16537.39|16657.39|16537.39|16649.21|16529.21|10
1622791640000|2021-06-04 07:27:20|16657.06|16537.06|16662.97|16542.97|16663.71|16543.71|16657.06|16537.06|9
1622791650000|2021-06-04 07:27:30|16664.63|16544.63|16672.02|16552.02|16672.02|16552.02|16664.63|16544.63|10
1622791660000|2021-06-04 07:27:40|16672.34|16552.34|16673.01|16553.01|16674.45|16554.45|16672.34|16552.34|10
1622791670000|2021-06-04 07:27:50|16674.29|16554.29|16691.52|16571.52|16691.52|16571.52|16674.29|16554.29|10
1622791680000|2021-06-04 07:28:00|16692.1|16572.1|16710.13|16590.13|16710.13|16590.13|16692.1|16572.1|10
1622791690000|2021-06-04 07:28:10|16710.44|16590.44|16705.66|16585.66|16710.44|16590.44|16705.66|16585.66|10
1622791700000|2021-06-04 07:28:20|16703.73|16583.73|16694.85|16574.85|16704.77|16584.77|16694.85|16574.85|10
1622791710000|2021-06-04 07:28:30|16694.42|16574.42|16695.91|16575.91|16695.91|16575.91|16693.25|16573.25|10
1622791720000|2021-06-04 07:28:40|16695.62|16575.62|16698.91|16578.91|16698.91|16578.91|16695.62|16575.62|10
1622791730000|2021-06-04 07:28:50|16700.15|16580.15|16707.13|16587.13|16707.13|16587.13|16700.15|16580.15|10
1622791740000|2021-06-04 07:29:00|16709|16589|16720.32|16600.32|16720.32|16600.32|16708.94|16588.94|10
1622791750000|2021-06-04 07:29:10|16721.48|16601.48|16723.76|16603.76|16723.8|16603.8|16721.48|16601.48|10
1622791760000|2021-06-04 07:29:20|16724.28|16604.28|16732.88|16612.88|16732.88|16612.88|16724.28|16604.28|10
1622791770000|2021-06-04 07:29:30|16734|16614|16747.94|16627.94|16747.94|16627.94|16734|16614|9
1622791780000|2021-06-04 07:29:40|16750.61|16630.61|16748.73|16628.73|16755.75|16635.75|16748.73|16628.73|10
1622791790000|2021-06-04 07:29:50|16748.97|16628.97|16747.35|16627.35|16748.97|16628.97|16745.84|16625.84|10
1622791800000|2021-06-04 07:30:00|16746.78|16626.78|16739.11|16619.11|16746.78|16626.78|16739.11|16619.11|10
1622791810000|2021-06-04 07:30:10|16738.03|16618.03|16729.21|16609.21|16738.03|16618.03|16728.45|16608.45|10
1622791820000|2021-06-04 07:30:20|16731.16|16611.16|16725.96|16605.96|16732.13|16612.13|16725.96|16605.96|10
1622791830000|2021-06-04 07:30:30|16726.77|16606.77|16736.84|16616.84|16736.84|16616.84|16726.77|16606.77|10
1622791840000|2021-06-04 07:30:40|16737.69|16617.69|16741.21|16621.21|16741.75|16621.75|16736.76|16616.76|10
1622791850000|2021-06-04 07:30:50|16740.97|16620.97|16750.65|16630.65|16750.65|16630.65|16740.97|16620.97|10
1622791860000|2021-06-04 07:31:00|16751.93|16631.93|16753.31|16633.31|16753.48|16633.48|16751.93|16631.93|9
1622791870000|2021-06-04 07:31:10|16752.83|16632.83|16746.92|16626.92|16752.9|16632.9|16746.92|16626.92|10
1622791880000|2021-06-04 07:31:20|16746.46|16626.46|16744.49|16624.49|16746.46|16626.46|16743.86|16623.86|10
1622791890000|2021-06-04 07:31:30|16743.35|16623.35|16729.94|16609.94|16743.35|16623.35|16729.94|16609.94|10
1622791900000|2021-06-04 07:31:40|16729.48|16609.48|16726.38|16606.38|16729.48|16609.48|16725.28|16605.28|10
1622791910000|2021-06-04 07:31:50|16727.17|16607.17|16726.62|16606.62|16728.08|16608.08|16724.79|16604.79|10
1622791920000|2021-06-04 07:32:00|16726.47|16606.47|16737.59|16617.59|16737.59|16617.59|16726.47|16606.47|10
1622791930000|2021-06-04 07:32:10|16740.05|16620.05|16746.27|16626.27|16746.32|16626.32|16739.95|16619.95|10
1622791940000|2021-06-04 07:32:20|16746.24|16626.24|16751.49|16631.49|16751.49|16631.49|16746.24|16626.24|10
1622791950000|2021-06-04 07:32:30|16751.27|16631.27|16754.94|16634.94|16754.94|16634.94|16750.8|16630.8|10
1622791960000|2021-06-04 07:32:40|16757.54|16637.54|16765.4|16645.4|16765.4|16645.4|16757.54|16637.54|10
1622791970000|2021-06-04 07:32:50|16764.82|16644.82|16784.94|16664.94|16784.94|16664.94|16764.82|16644.82|10
1622791980000|2021-06-04 07:33:00|16785.24|16665.24|16786.84|16666.84|16787.98|16667.98|16785.24|16665.24|10
1622791990000|2021-06-04 07:33:10|16787.93|16667.93|16800.59|16680.59|16800.59|16680.59|16786.46|16666.46|10
1622792000000|2021-06-04 07:33:20|16801.58|16681.58|16807.64|16687.64|16807.97|16687.97|16801.58|16681.58|10
1622792010000|2021-06-04 07:33:30|16807.62|16687.62|16804.09|16684.09|16807.64|16687.64|16803.37|16683.37|10
1622792020000|2021-06-04 07:33:40|16804.82|16684.82|16809.03|16689.03|16809.13|16689.13|16804.03|16684.03|10
1622792030000|2021-06-04 07:33:50|16808.61|16688.61|16809.5|16689.5|16810.8|16690.8|16808.61|16688.61|10
1622792040000|2021-06-04 07:34:00|16809.3|16689.3|16810.42|16690.42|16810.7|16690.7|16809.3|16689.3|10
1622792050000|2021-06-04 07:34:10|16812.45|16692.45|16821.29|16701.29|16822.36|16702.36|16812.45|16692.45|10
1622792060000|2021-06-04 07:34:20|16819.84|16699.84|16814.47|16694.47|16819.84|16699.84|16813.72|16693.72|10
1622792070000|2021-06-04 07:34:30|16814.04|16694.04|16817.99|16697.99|16817.99|16697.99|16813.38|16693.38|10
1622792080000|2021-06-04 07:34:40|16818.28|16698.28|16815.61|16695.61|16818.28|16698.28|16815.38|16695.38|10
1622792090000|2021-06-04 07:34:50|16816.08|16696.08|16818.75|16698.75|16818.75|16698.75|16815.2|16695.2|10
1622792100000|2021-06-04 07:35:00|16818.89|16698.89|16817.49|16697.49|16821.6|16701.6|16817.37|16697.37|10
1622792110000|2021-06-04 07:35:10|16817.68|16697.68|16812.41|16692.41|16817.68|16697.68|16812.26|16692.26|10
1622792120000|2021-06-04 07:35:20|16812.95|16692.95|16812.88|16692.88|16813.25|16693.25|16811.51|16691.51|10
1622792130000|2021-06-04 07:35:30|16812.89|16692.89|16813.98|16693.98|16813.98|16693.98|16811.46|16691.46|10
1622792140000|2021-06-04 07:35:40|16814.14|16694.14|16813.2|16693.2|16814.63|16694.63|16812.92|16692.92|10
1622792150000|2021-06-04 07:35:50|16813.05|16693.05|16809.86|16689.86|16813.66|16693.66|16809.86|16689.86|10
1622792160000|2021-06-04 07:36:00|16809.28|16689.28|16810.81|16690.81|16811.32|16691.32|16809.28|16689.28|10
1622792170000|2021-06-04 07:36:10|16811.06|16691.06|16806.98|16686.98|16811.06|16691.06|16806.76|16686.76|10
1622792180000|2021-06-04 07:36:20|16807.01|16687.01|16807.61|16687.61|16807.61|16687.61|16806.23|16686.23|10
1622792190000|2021-06-04 07:36:30|16807.69|16687.69|16809.86|16689.86|16810.63|16690.63|16807.28|16687.28|10
1622792200000|2021-06-04 07:36:40|16809.44|16689.44|16817.62|16697.62|16817.62|16697.62|16809.44|16689.44|10
1622792210000|2021-06-04 07:36:50|16818.7|16698.7|16821.35|16701.35|16821.35|16701.35|16818.7|16698.7|10
1622792220000|2021-06-04 07:37:00|16821.46|16701.46|16823.15|16703.15|16825.75|16705.75|16821.46|16701.46|10
1622792230000|2021-06-04 07:37:10|16822.71|16702.71|16830.8|16710.8|16830.8|16710.8|16822.71|16702.71|10
1622792240000|2021-06-04 07:37:20|16831.21|16711.21|16828.64|16708.64|16831.5|16711.5|16828.64|16708.64|10
1622792250000|2021-06-04 07:37:30|16828.97|16708.97|16829.92|16709.92|16829.93|16709.93|16828.26|16708.26|9
1622792260000|2021-06-04 07:37:40|16830.04|16710.04|16835.65|16715.65|16835.65|16715.65|16829.82|16709.82|10
1622792270000|2021-06-04 07:37:50|16835.58|16715.58|16834.19|16714.19|16835.97|16715.97|16833.63|16713.63|10
1622792280000|2021-06-04 07:38:00|16833.7|16713.7|16833.99|16713.99|16833.99|16713.99|16830.85|16710.85|10
1622792290000|2021-06-04 07:38:10|16833.81|16713.81|16835.74|16715.74|16835.74|16715.74|16833.81|16713.81|10
1622792300000|2021-06-04 07:38:20|16835.52|16715.52|16848.67|16728.67|16849.06|16729.06|16835.52|16715.52|10
1622792310000|2021-06-04 07:38:30|16849.83|16729.83|16861.65|16741.65|16861.65|16741.65|16849.83|16729.83|10
1622792320000|2021-06-04 07:38:40|16861.95|16741.95|16870.86|16750.86|16870.86|16750.86|16861.59|16741.59|10
1622792330000|2021-06-04 07:38:50|16871.66|16751.66|16875.19|16755.19|16876.32|16756.32|16871.66|16751.66|10
1622792340000|2021-06-04 07:39:00|16876.2|16756.2|16876.78|16756.78|16876.78|16756.78|16874.21|16754.21|10
1622792350000|2021-06-04 07:39:10|16876.47|16756.47|16876.79|16756.79|16879.53|16759.53|16876.47|16756.47|10
1622792360000|2021-06-04 07:39:20|16877.42|16757.42|16871.32|16751.32|16877.42|16757.42|16871.32|16751.32|10
1622792370000|2021-06-04 07:39:30|16870.63|16750.63|16867.23|16747.23|16870.63|16750.63|16866.9|16746.9|10
1622792380000|2021-06-04 07:39:40|16867.59|16747.59|16869.32|16749.32|16869.53|16749.53|16867.59|16747.59|10
1622792390000|2021-06-04 07:39:50|16869.27|16749.27|16870.51|16750.51|16871.01|16751.01|16868.91|16748.91|10
1622792400000|2021-06-04 07:40:00|16870.98|16750.98|16869.7|16749.7|16871.66|16751.66|16868.84|16748.84|9
1622792410000|2021-06-04 07:40:10|16869.87|16749.87|16873.15|16753.15|16873.15|16753.15|16869.87|16749.87|10
1622792420000|2021-06-04 07:40:20|16873.31|16753.31|16880.3|16760.3|16880.3|16760.3|16873.31|16753.31|10
1622792430000|2021-06-04 07:40:30|16881.59|16761.59|16885.13|16765.13|16885.19|16765.19|16881.59|16761.59|10
1622792440000|2021-06-04 07:40:40|16885.02|16765.02|16889.77|16769.77|16890.66|16770.66|16884.67|16764.67|10
1622792450000|2021-06-04 07:40:50|16889.85|16769.85|16892.97|16772.97|16892.97|16772.97|16889.79|16769.79|10
1622792460000|2021-06-04 07:41:00|16892.63|16772.63|16893.33|16773.33|16894.23|16774.23|16892.13|16772.13|10
1622792470000|2021-06-04 07:41:10|16893.21|16773.21|16886.84|16766.84|16893.94|16773.94|16886.84|16766.84|10
1622792480000|2021-06-04 07:41:20|16886.01|16766.01|16883.03|16763.03|16886.06|16766.06|16883.03|16763.03|10
1622792490000|2021-06-04 07:41:30|16881.66|16761.66|16880.51|16760.51|16881.66|16761.66|16880.51|16760.51|10
1622792500000|2021-06-04 07:41:40|16879.59|16759.59|16876.53|16756.53|16879.59|16759.59|16876.53|16756.53|10
1622792510000|2021-06-04 07:41:50|16875.56|16755.56|16872.19|16752.19|16876.36|16756.36|16872.19|16752.19|10
1622792520000|2021-06-04 07:42:00|16872.24|16752.24|16863.01|16743.01|16872.24|16752.24|16863.01|16743.01|10
1622792530000|2021-06-04 07:42:10|16863.34|16743.34|16860.8|16740.8|16863.79|16743.79|16860.4|16740.4|10
1622792540000|2021-06-04 07:42:20|16861.33|16741.33|16862.45|16742.45|16862.78|16742.78|16860.84|16740.84|10
1622792550000|2021-06-04 07:42:30|16863.28|16743.28|16860.77|16740.77|16863.81|16743.81|16860.77|16740.77|10
1622792560000|2021-06-04 07:42:40|16860.11|16740.11|16856.54|16736.54|16860.11|16740.11|16856.23|16736.23|10
1622792570000|2021-06-04 07:42:50|16856.28|16736.28|16850.87|16730.87|16856.28|16736.28|16850.87|16730.87|10
1622792580000|2021-06-04 07:43:00|16849.47|16729.47|16853.04|16733.04|16853.04|16733.04|16849.1|16729.1|10
1622792590000|2021-06-04 07:43:10|16853.36|16733.36|16856.43|16736.43|16857.4|16737.4|16853.36|16733.36|10
1622792600000|2021-06-04 07:43:20|16856.12|16736.12|16858.28|16738.28|16858.39|16738.39|16856.12|16736.12|10
1622792610000|2021-06-04 07:43:30|16859.11|16739.11|16866.01|16746.01|16866.01|16746.01|16859.11|16739.11|10
1622792620000|2021-06-04 07:43:40|16866.95|16746.95|16863.58|16743.58|16869.23|16749.23|16863.58|16743.58|10
1622792630000|2021-06-04 07:43:50|16863.51|16743.51|16862.58|16742.58|16864.16|16744.16|16862.58|16742.58|10
1622792640000|2021-06-04 07:44:00|16862.46|16742.46|16864.13|16744.13|16864.2|16744.2|16862.21|16742.21|10
1622792650000|2021-06-04 07:44:10|16864.73|16744.73|16864.56|16744.56|16865.91|16745.91|16864.37|16744.37|10
1622792660000|2021-06-04 07:44:20|16865.87|16745.87|16868.92|16748.92|16868.92|16748.92|16865.86|16745.86|10
1622792670000|2021-06-04 07:44:30|16868.68|16748.68|16866.36|16746.36|16870.19|16750.19|16866.36|16746.36|10
1622792680000|2021-06-04 07:44:40|16866.47|16746.47|16860.33|16740.33|16866.47|16746.47|16860.33|16740.33|10
1622792690000|2021-06-04 07:44:50|16860.71|16740.71|16855.28|16735.28|16860.71|16740.71|16855.28|16735.28|10
1622792700000|2021-06-04 07:45:00|16855.38|16735.38|16856.12|16736.12|16856.12|16736.12|16853.95|16733.95|10
1622792710000|2021-06-04 07:45:10|16856.84|16736.84|16861.42|16741.42|16861.52|16741.52|16856.24|16736.24|10
1622792720000|2021-06-04 07:45:20|16862|16742|16870.91|16750.91|16870.91|16750.91|16862|16742|10
1622792730000|2021-06-04 07:45:30|16870.5|16750.5|16898.71|16778.71|16898.71|16778.71|16870.5|16750.5|10
1622792740000|2021-06-04 07:45:40|16898.76|16778.76|16909.59|16789.59|16911.73|16791.73|16898.76|16778.76|10
1622792750000|2021-06-04 07:45:50|16910.6|16790.6|16913.37|16793.37|16915.63|16795.63|16910.6|16790.6|10
1622792760000|2021-06-04 07:46:00|16912.5|16792.5|16913.14|16793.14|16913.3|16793.3|16911.93|16791.93|10
1622792770000|2021-06-04 07:46:10|16912.74|16792.74|16908.2|16788.2|16912.74|16792.74|16908|16788|10
1622792780000|2021-06-04 07:46:20|16907.97|16787.97|16906.45|16786.45|16908.42|16788.42|16906.43|16786.43|10
1622792790000|2021-06-04 07:46:30|16906.5|16786.5|16905.51|16785.51|16907.43|16787.43|16905.02|16785.02|10
1622792800000|2021-06-04 07:46:40|16905.89|16785.89|16906.93|16786.93|16907.27|16787.27|16905.24|16785.24|10
1622792810000|2021-06-04 07:46:50|16904.77|16784.77|16900.11|16780.11|16904.92|16784.92|16899.79|16779.79|10
1622792820000|2021-06-04 07:47:00|16898.33|16778.33|16899.92|16779.92|16899.92|16779.92|16898.33|16778.33|10
1622792830000|2021-06-04 07:47:10|16900.05|16780.05|16899.81|16779.81|16900.72|16780.72|16898.9|16778.9|10
1622792840000|2021-06-04 07:47:20|16899.87|16779.87|16902.86|16782.86|16903.3|16783.3|16899.33|16779.33|10
1622792850000|2021-06-04 07:47:30|16903.01|16783.01|16908.65|16788.65|16908.65|16788.65|16902.15|16782.15|10
1622792860000|2021-06-04 07:47:40|16909.59|16789.59|16914.7|16794.7|16915.19|16795.19|16909.59|16789.59|10
1622792870000|2021-06-04 07:47:50|16915.31|16795.31|16919.18|16799.18|16919.46|16799.46|16914.6|16794.6|10
1622792880000|2021-06-04 07:48:00|16919.92|16799.92|16918.95|16798.95|16921.48|16801.48|16918.95|16798.95|10
1622792890000|2021-06-04 07:48:10|16919.98|16799.98|16913.06|16793.06|16919.98|16799.98|16913.06|16793.06|10
1622792900000|2021-06-04 07:48:20|16912.84|16792.84|16913.59|16793.59|16913.59|16793.59|16912.63|16792.63|10
1622792910000|2021-06-04 07:48:30|16913.62|16793.62|16914.22|16794.22|16914.22|16794.22|16912.89|16792.89|10
1622792920000|2021-06-04 07:48:40|16914.46|16794.46|16910.42|16790.42|16914.46|16794.46|16910.37|16790.37|10
1622792930000|2021-06-04 07:48:50|16910.32|16790.32|16910.71|16790.71|16910.75|16790.75|16909.81|16789.81|10
1622792940000|2021-06-04 07:49:00|16908.67|16788.67|16916.15|16796.15|16916.15|16796.15|16908.48|16788.48|10
1622792950000|2021-06-04 07:49:10|16917.23|16797.23|16918.04|16798.04|16919.44|16799.44|16917.23|16797.23|10
1622792960000|2021-06-04 07:49:20|16917.91|16797.91|16918.34|16798.34|16919.18|16799.18|16917.06|16797.06|10
1622792970000|2021-06-04 07:49:30|16920.76|16800.76|16922.29|16802.29|16924.09|16804.09|16920.76|16800.76|10
1622792980000|2021-06-04 07:49:40|16922.77|16802.77|16929.53|16809.53|16930.44|16810.44|16921.78|16801.78|10
1622792990000|2021-06-04 07:49:50|16929.78|16809.78|16935.02|16815.02|16935.1|16815.1|16929.78|16809.78|10
1622793000000|2021-06-04 07:50:00|16934.8|16814.8|16937.03|16817.03|16937.44|16817.44|16934.8|16814.8|10
1622793010000|2021-06-04 07:50:10|16936.55|16816.55|16935.38|16815.38|16937.31|16817.31|16935.02|16815.02|10
1622793020000|2021-06-04 07:50:20|16935.5|16815.5|16932|16812|16936.26|16816.26|16932|16812|10
1622793030000|2021-06-04 07:50:30|16931.85|16811.85|16929.88|16809.88|16931.85|16811.85|16929.88|16809.88|10
1622793040000|2021-06-04 07:50:40|16929.9|16809.9|16930.36|16810.36|16930.36|16810.36|16929.53|16809.53|10
1622793050000|2021-06-04 07:50:50|16929.07|16809.07|16930.9|16810.9|16932.16|16812.16|16929.07|16809.07|10
1622793060000|2021-06-04 07:51:00|16929.66|16809.66|16927.01|16807.01|16929.66|16809.66|16927.01|16807.01|10
1622793070000|2021-06-04 07:51:10|16926.31|16806.31|16916.49|16796.49|16926.31|16806.31|16916.49|16796.49|10
1622793080000|2021-06-04 07:51:20|16915.43|16795.43|16909.54|16789.54|16915.43|16795.43|16909.48|16789.48|9
1622793090000|2021-06-04 07:51:30|16909.23|16789.23|16906.44|16786.44|16909.23|16789.23|16906.44|16786.44|10
1622793100000|2021-06-04 07:51:40|16906.82|16786.82|16909.21|16789.21|16909.37|16789.37|16906.29|16786.29|10
1622793110000|2021-06-04 07:51:50|16908.96|16788.96|16907.96|16787.96|16908.96|16788.96|16907.63|16787.63|9
1622793120000|2021-06-04 07:52:00|16905.79|16785.79|16906.1|16786.1|16906.96|16786.96|16904.96|16784.96|10
1622793130000|2021-06-04 07:52:10|16903.77|16783.77|16900.65|16780.65|16903.77|16783.77|16899.7|16779.7|10
1622793140000|2021-06-04 07:52:20|16899.93|16779.93|16890.53|16770.53|16899.93|16779.93|16890.53|16770.53|10
1622793150000|2021-06-04 07:52:30|16889.79|16769.79|16884.79|16764.79|16890.55|16770.55|16884.79|16764.79|10
1622793160000|2021-06-04 07:52:40|16883.66|16763.66|16875.17|16755.17|16883.66|16763.66|16875.17|16755.17|10
1622793170000|2021-06-04 07:52:50|16873.48|16753.48|16856.64|16736.64|16873.48|16753.48|16856.64|16736.64|10
1622793180000|2021-06-04 07:53:00|16855.42|16735.42|16835.99|16715.99|16855.42|16735.42|16835.99|16715.99|10
1622793190000|2021-06-04 07:53:10|16835.5|16715.5|16838.85|16718.85|16838.85|16718.85|16834.69|16714.69|10
1622793200000|2021-06-04 07:53:20|16838.51|16718.51|16843.77|16723.77|16843.77|16723.77|16837.7|16717.7|10
1622793210000|2021-06-04 07:53:30|16843.83|16723.83|16852.11|16732.11|16852.11|16732.11|16843.83|16723.83|10
1622793220000|2021-06-04 07:53:40|16851.1|16731.1|16851.15|16731.15|16852.8|16732.8|16851.1|16731.1|10
1622793230000|2021-06-04 07:53:50|16851|16731|16849.95|16729.95|16851|16731|16848.66|16728.66|9
1622793240000|2021-06-04 07:54:00|16849.02|16729.02|16859.94|16739.94|16860.2|16740.2|16849.02|16729.02|10
1622793250000|2021-06-04 07:54:10|16861.72|16741.72|16862.35|16742.35|16863.36|16743.36|16861.72|16741.72|10
1622793260000|2021-06-04 07:54:20|16861.95|16741.95|16861.07|16741.07|16862.44|16742.44|16861.07|16741.07|9
1622793270000|2021-06-04 07:54:30|16860.59|16740.59|16861.14|16741.14|16861.98|16741.98|16860.5|16740.5|10
1622793280000|2021-06-04 07:54:40|16861.09|16741.09|16858.23|16738.23|16861.09|16741.09|16857.91|16737.91|10
1622793290000|2021-06-04 07:54:50|16859.3|16739.3|16867.84|16747.84|16867.89|16747.89|16859.3|16739.3|10
1622793300000|2021-06-04 07:55:00|16866.97|16746.97|16863.16|16743.16|16867.1|16747.1|16863.16|16743.16|10
1622793310000|2021-06-04 07:55:10|16862.86|16742.86|16865.93|16745.93|16865.93|16745.93|16860.2|16740.2|10
1622793320000|2021-06-04 07:55:20|16865.88|16745.88|16863.61|16743.61|16865.88|16745.88|16863.58|16743.58|10
1622793330000|2021-06-04 07:55:30|16863.4|16743.4|16858.43|16738.43|16863.74|16743.74|16858.43|16738.43|10
1622793340000|2021-06-04 07:55:40|16859.19|16739.19|16851.56|16731.56|16859.19|16739.19|16851.2|16731.2|10
1622793350000|2021-06-04 07:55:50|16851.96|16731.96|16839.48|16719.48|16851.96|16731.96|16839.48|16719.48|10
1622793360000|2021-06-04 07:56:00|16839.38|16719.38|16838.06|16718.06|16839.38|16719.38|16836.64|16716.64|10
1622793370000|2021-06-04 07:56:10|16838.02|16718.02|16835.26|16715.26|16838.73|16718.73|16835.26|16715.26|10
1622793380000|2021-06-04 07:56:20|16834.31|16714.31|16819.49|16699.49|16834.69|16714.69|16819.49|16699.49|10
1622793390000|2021-06-04 07:56:30|16818.78|16698.78|16809.75|16689.75|16818.78|16698.78|16809.75|16689.75|10
1622793400000|2021-06-04 07:56:40|16808.23|16688.23|16802.31|16682.31|16809.14|16689.14|16802.31|16682.31|10
1622793410000|2021-06-04 07:56:50|16800.88|16680.88|16797.84|16677.84|16800.88|16680.88|16797.06|16677.06|10
1622793420000|2021-06-04 07:57:00|16797.45|16677.45|16796.95|16676.95|16800.38|16680.38|16796.95|16676.95|10
1622793430000|2021-06-04 07:57:10|16794.66|16674.66|16773.73|16653.73|16794.66|16674.66|16773.73|16653.73|10
1622793440000|2021-06-04 07:57:20|16773.13|16653.13|16768.6|16648.6|16773.13|16653.13|16767.8|16647.8|10
1622793450000|2021-06-04 07:57:30|16768.77|16648.77|16769.16|16649.16|16769.91|16649.91|16768.38|16648.38|10
1622793460000|2021-06-04 07:57:40|16768.52|16648.52|16772.35|16652.35|16773.26|16653.26|16768.52|16648.52|10
1622793470000|2021-06-04 07:57:50|16772.59|16652.59|16774.35|16654.35|16774.54|16654.54|16772.59|16652.59|10
1622793480000|2021-06-04 07:58:00|16775|16655|16784.63|16664.63|16784.63|16664.63|16775|16655|10
1622793490000|2021-06-04 07:58:10|16785.75|16665.75|16790.12|16670.12|16790.15|16670.15|16785.75|16665.75|10
1622793500000|2021-06-04 07:58:20|16790.98|16670.98|16793.99|16673.99|16793.99|16673.99|16790.4|16670.4|10
1622793510000|2021-06-04 07:58:30|16794.21|16674.21|16789.66|16669.66|16794.21|16674.21|16789.66|16669.66|10
1622793520000|2021-06-04 07:58:40|16789.3|16669.3|16785.85|16665.85|16789.3|16669.3|16785.36|16665.36|10
1622793530000|2021-06-04 07:58:50|16785.8|16665.8|16781.39|16661.39|16785.8|16665.8|16781|16661|9
1622793540000|2021-06-04 07:59:00|16781.04|16661.04|16786.36|16666.36|16786.36|16666.36|16780.71|16660.71|10
1622793550000|2021-06-04 07:59:10|16786.57|16666.57|16791.85|16671.85|16792.46|16672.46|16786.57|16666.57|10
1622793560000|2021-06-04 07:59:20|16791.74|16671.74|16789.96|16669.96|16791.86|16671.86|16789.64|16669.64|10
1622793570000|2021-06-04 07:59:30|16789.79|16669.79|16793.35|16673.35|16793.35|16673.35|16789.79|16669.79|10
1622793580000|2021-06-04 07:59:40|16793.63|16673.63|16804.27|16684.27|16804.27|16684.27|16793.63|16673.63|9
1622793590000|2021-06-04 07:59:50|16805.63|16685.63|16811.4|16691.4|16811.41|16691.41|16805.63|16685.63|10
1622793600000|2021-06-04 08:00:00|16811.47|16691.47|16807.4|16687.4|16813.84|16693.84|16807.4|16687.4|10
1622793610000|2021-06-04 08:00:10|16806.85|16686.85|16789.78|16669.78|16807.52|16687.52|16789.78|16669.78|10
1622793620000|2021-06-04 08:00:20|16786.62|16666.62|16773.38|16653.38|16786.62|16666.62|16773.38|16653.38|10
1622793630000|2021-06-04 08:00:30|16772.9|16652.9|16765.05|16645.05|16772.9|16652.9|16765.05|16645.05|10
1622793640000|2021-06-04 08:00:40|16760.87|16640.87|16744.81|16624.81|16761.3|16641.3|16744.81|16624.81|10
1622793650000|2021-06-04 08:00:50|16742.85|16622.85|16729.27|16609.27|16742.85|16622.85|16729.27|16609.27|10
1622793660000|2021-06-04 08:01:00|16729.13|16609.13|16729.89|16609.89|16729.96|16609.96|16727.11|16607.11|10
1622793670000|2021-06-04 08:01:10|16731.31|16611.31|16739.73|16619.73|16739.94|16619.94|16730.69|16610.69|10
1622793680000|2021-06-04 08:01:20|16739.65|16619.65|16741.53|16621.53|16741.53|16621.53|16739.06|16619.06|10
1622793690000|2021-06-04 08:01:30|16741.97|16621.97|16741.62|16621.62|16742.34|16622.34|16740.73|16620.73|10
1622793700000|2021-06-04 08:01:40|16740.27|16620.27|16725.47|16605.47|16740.27|16620.27|16725.47|16605.47|10
1622793710000|2021-06-04 08:01:50|16724.33|16604.33|16717.75|16597.75|16724.33|16604.33|16717.75|16597.75|10
1622793720000|2021-06-04 08:02:00|16716.19|16596.19|16705.9|16585.9|16716.19|16596.19|16705.9|16585.9|10
1622793730000|2021-06-04 08:02:10|16706.57|16586.57|16681.79|16561.79|16706.57|16586.57|16681.79|16561.79|10
1622793740000|2021-06-04 08:02:20|16679.24|16559.24|16668.64|16548.64|16679.24|16559.24|16668.64|16548.64|10
1622793750000|2021-06-04 08:02:30|16667.8|16547.8|16628.54|16508.54|16667.88|16547.88|16628.54|16508.54|10
1622793760000|2021-06-04 08:02:40|16627.42|16507.42|16622.12|16502.12|16627.42|16507.42|16619.16|16499.16|10
1622793770000|2021-06-04 08:02:50|16622.91|16502.91|16613.64|16493.64|16622.91|16502.91|16613.17|16493.17|10
1622793780000|2021-06-04 08:03:00|16613.2|16493.2|16625.06|16505.06|16626.56|16506.56|16613.2|16493.2|10
1622793790000|2021-06-04 08:03:10|16622.78|16502.78|16618|16498|16622.78|16502.78|16614.08|16494.08|10
1622793800000|2021-06-04 08:03:20|16617|16497|16637.13|16517.13|16638.89|16518.89|16617|16497|10
1622793810000|2021-06-04 08:03:30|16640.89|16520.89|16658.17|16538.17|16658.17|16538.17|16640.89|16520.89|10
1622793820000|2021-06-04 08:03:40|16658.44|16538.44|16659.22|16539.22|16662.9|16542.9|16657.16|16537.16|10
1622793830000|2021-06-04 08:03:50|16660.07|16540.07|16663.5|16543.5|16663.5|16543.5|16660.01|16540.01|10
1622793840000|2021-06-04 08:04:00|16664.6|16544.6|16667.12|16547.12|16667.12|16547.12|16663.47|16543.47|10
1622793850000|2021-06-04 08:04:10|16668.96|16548.96|16692.52|16572.52|16692.52|16572.52|16668.96|16548.96|10
1622793860000|2021-06-04 08:04:20|16696.16|16576.16|16710.49|16590.49|16710.49|16590.49|16696.16|16576.16|10
1622793870000|2021-06-04 08:04:30|16709.41|16589.41|16728.73|16608.73|16728.73|16608.73|16709.41|16589.41|10
1622793880000|2021-06-04 08:04:40|16729.48|16609.48|16732.4|16612.4|16736.37|16616.37|16729.24|16609.24|10
1622793890000|2021-06-04 08:04:50|16728.42|16608.42|16733.86|16613.86|16733.86|16613.86|16728.03|16608.03|10
1622793900000|2021-06-04 08:05:00|16734.67|16614.67|16746.41|16626.41|16746.41|16626.41|16734.67|16614.67|10
1622793910000|2021-06-04 08:05:10|16749.11|16629.11|16769.14|16649.14|16769.14|16649.14|16749.11|16629.11|10
1622793920000|2021-06-04 08:05:20|16770.25|16650.25|16769.26|16649.26|16773.08|16653.08|16769.26|16649.26|10
1622793930000|2021-06-04 08:05:30|16768.26|16648.26|16757.04|16637.04|16768.26|16648.26|16757.04|16637.04|10
1622793940000|2021-06-04 08:05:40|16755.42|16635.42|16756.91|16636.91|16756.91|16636.91|16755.42|16635.42|10
1622793950000|2021-06-04 08:05:50|16755.99|16635.99|16752.48|16632.48|16755.99|16635.99|16750.59|16630.59|10
1622793960000|2021-06-04 08:06:00|16753.14|16633.14|16757.59|16637.59|16757.59|16637.59|16751.79|16631.79|10
1622793970000|2021-06-04 08:06:10|16759.08|16639.08|16762.56|16642.56|16763.48|16643.48|16759.08|16639.08|10
1622793980000|2021-06-04 08:06:20|16762.41|16642.41|16765.65|16645.65|16765.79|16645.79|16762.41|16642.41|9
1622793990000|2021-06-04 08:06:30|16765.18|16645.18|16769.06|16649.06|16769.06|16649.06|16765.02|16645.02|10
1622794000000|2021-06-04 08:06:40|16769.89|16649.89|16768.22|16648.22|16770.01|16650.01|16768.22|16648.22|10
1622794010000|2021-06-04 08:06:50|16769.94|16649.94|16770.05|16650.05|16770.05|16650.05|16769.02|16649.02|9
1622794020000|2021-06-04 08:07:00|16770.34|16650.34|16762.99|16642.99|16770.61|16650.61|16762.99|16642.99|10
1622794030000|2021-06-04 08:07:10|16763.29|16643.29|16761|16641|16763.29|16643.29|16760.77|16640.77|10
1622794040000|2021-06-04 08:07:20|16761.07|16641.07|16757.03|16637.03|16761.07|16641.07|16757.03|16637.03|9
1622794050000|2021-06-04 08:07:30|16756.38|16636.38|16757.03|16637.03|16758.66|16638.66|16755.21|16635.21|10
1622794060000|2021-06-04 08:07:40|16757.74|16637.74|16762.16|16642.16|16762.16|16642.16|16757.72|16637.72|10
1622794070000|2021-06-04 08:07:50|16762.04|16642.04|16779.92|16659.92|16779.92|16659.92|16762.04|16642.04|10
1622794080000|2021-06-04 08:08:00|16784.38|16664.38|16802.96|16682.96|16802.96|16682.96|16784.38|16664.38|10
1622794090000|2021-06-04 08:08:10|16807.86|16687.86|16829.74|16709.74|16829.74|16709.74|16807.86|16687.86|10
1622794100000|2021-06-04 08:08:20|16831.91|16711.91|16854.82|16734.82|16854.82|16734.82|16831.91|16711.91|10
1622794110000|2021-06-04 08:08:30|16854.5|16734.5|16862.01|16742.01|16862.01|16742.01|16854.18|16734.18|10
1622794120000|2021-06-04 08:08:40|16861.36|16741.36|16863.99|16743.99|16864.37|16744.37|16861.36|16741.36|9
1622794130000|2021-06-04 08:08:50|16864.07|16744.07|16866|16746|16866|16746|16862.47|16742.47|10
1622794140000|2021-06-04 08:09:00|16867.68|16747.68|16872.93|16752.93|16872.93|16752.93|16867.68|16747.68|9
1622794150000|2021-06-04 08:09:10|16874.16|16754.16|16874.32|16754.32|16874.86|16754.86|16873.99|16753.99|10
1622794160000|2021-06-04 08:09:20|16874.25|16754.25|16875.96|16755.96|16876.17|16756.17|16873.86|16753.86|9
1622794170000|2021-06-04 08:09:30|16876.72|16756.72|16879.36|16759.36|16882.88|16762.88|16876.72|16756.72|9
1622794180000|2021-06-04 08:09:40|16881.6|16761.6|16878.65|16758.65|16882.3|16762.3|16878.65|16758.65|10
1622794190000|2021-06-04 08:09:50|16878.1|16758.1|16869.21|16749.21|16878.1|16758.1|16869.21|16749.21|10
1622794200000|2021-06-04 08:10:00|16869.61|16749.61|16872.28|16752.28|16872.56|16752.56|16869.61|16749.61|10
1622794210000|2021-06-04 08:10:10|16872.2|16752.2|16864.68|16744.68|16872.24|16752.24|16864.68|16744.68|10
1622794220000|2021-06-04 08:10:20|16863.25|16743.25|16863.63|16743.63|16863.91|16743.91|16862.37|16742.37|10
1622794230000|2021-06-04 08:10:30|16862.96|16742.96|16867.79|16747.79|16867.79|16747.79|16862.89|16742.89|10
1622794240000|2021-06-04 08:10:40|16867.82|16747.82|16869.9|16749.9|16871.34|16751.34|16867.82|16747.82|10
1622794250000|2021-06-04 08:10:50|16869.74|16749.74|16868.08|16748.08|16870.6|16750.6|16868.08|16748.08|10
1622794260000|2021-06-04 08:11:00|16869.05|16749.05|16866.76|16746.76|16869.35|16749.35|16866.76|16746.76|9
1622794270000|2021-06-04 08:11:10|16864.85|16744.85|16854.81|16734.81|16864.85|16744.85|16854.81|16734.81|10
1622794280000|2021-06-04 08:11:20|16854.72|16734.72|16848.98|16728.98|16854.83|16734.83|16848.98|16728.98|10
1622794290000|2021-06-04 08:11:30|16849.08|16729.08|16851.36|16731.36|16851.91|16731.91|16848.8|16728.8|10
1622794300000|2021-06-04 08:11:40|16851.63|16731.63|16851.4|16731.4|16851.63|16731.63|16848.74|16728.74|10
1622794310000|2021-06-04 08:11:50|16851.26|16731.26|16853.96|16733.96|16853.98|16733.98|16851.26|16731.26|10
1622794320000|2021-06-04 08:12:00|16852.98|16732.98|16856.59|16736.59|16856.59|16736.59|16852.98|16732.98|10
1622794330000|2021-06-04 08:12:10|16856.74|16736.74|16862.38|16742.38|16862.38|16742.38|16856.74|16736.74|10
1622794340000|2021-06-04 08:12:20|16862.41|16742.41|16859.2|16739.2|16864.45|16744.45|16859.2|16739.2|9
1622794350000|2021-06-04 08:12:30|16858.26|16738.26|16853.3|16733.3|16858.26|16738.26|16853.3|16733.3|10
1622794360000|2021-06-04 08:12:40|16853.14|16733.14|16852.05|16732.05|16853.87|16733.87|16852.05|16732.05|10
1622794370000|2021-06-04 08:12:50|16851.41|16731.41|16846.51|16726.51|16851.41|16731.41|16846.51|16726.51|10
1622794380000|2021-06-04 08:13:00|16846.47|16726.47|16847.02|16727.02|16847.05|16727.05|16844.61|16724.61|10
1622794390000|2021-06-04 08:13:10|16848.11|16728.11|16851.72|16731.72|16851.76|16731.76|16848.11|16728.11|10
1622794400000|2021-06-04 08:13:20|16852.49|16732.49|16849.53|16729.53|16852.49|16732.49|16849.53|16729.53|10
1622794410000|2021-06-04 08:13:30|16850.54|16730.54|16852.4|16732.4|16853.11|16733.11|16850.54|16730.54|10
1622794420000|2021-06-04 08:13:40|16850.93|16730.93|16844.78|16724.78|16850.93|16730.93|16844.78|16724.78|10
1622794430000|2021-06-04 08:13:50|16844.31|16724.31|16838.81|16718.81|16844.76|16724.76|16838.81|16718.81|10
1622794440000|2021-06-04 08:14:00|16838.7|16718.7|16828.14|16708.14|16838.7|16718.7|16828.14|16708.14|10
1622794450000|2021-06-04 08:14:10|16826.49|16706.49|16815.84|16695.84|16826.49|16706.49|16815.84|16695.84|10
1622794460000|2021-06-04 08:14:20|16812.35|16692.35|16812.03|16692.03|16812.45|16692.45|16811.35|16691.35|10
1622794470000|2021-06-04 08:14:30|16812.01|16692.01|16806.49|16686.49|16812.69|16692.69|16806.49|16686.49|10
1622794480000|2021-06-04 08:14:40|16806.36|16686.36|16807.32|16687.32|16807.32|16687.32|16805.36|16685.36|10
1622794490000|2021-06-04 08:14:50|16807.83|16687.83|16819.73|16699.73|16819.73|16699.73|16807.83|16687.83|10
1622794500000|2021-06-04 08:15:00|16821.52|16701.52|16839.1|16719.1|16839.1|16719.1|16821.52|16701.52|10
1622794510000|2021-06-04 08:15:10|16839.81|16719.81|16845.61|16725.61|16846.09|16726.09|16839.81|16719.81|10
1622794520000|2021-06-04 08:15:20|16845.48|16725.48|16847.09|16727.09|16848.46|16728.46|16845.48|16725.48|9
1622794530000|2021-06-04 08:15:30|16846.96|16726.96|16850.48|16730.48|16850.48|16730.48|16846.24|16726.24|10
1622794540000|2021-06-04 08:15:40|16852.6|16732.6|16850.39|16730.39|16852.78|16732.78|16850.39|16730.39|10
1622794550000|2021-06-04 08:15:50|16850.18|16730.18|16844.57|16724.57|16850.61|16730.61|16844.57|16724.57|10
1622794560000|2021-06-04 08:16:00|16844.58|16724.58|16837.98|16717.98|16844.58|16724.58|16837.98|16717.98|10
1622794570000|2021-06-04 08:16:10|16835.72|16715.72|16822.01|16702.01|16835.72|16715.72|16822.01|16702.01|10
1622794580000|2021-06-04 08:16:20|16821.5|16701.5|16812.7|16692.7|16821.5|16701.5|16812.7|16692.7|10
1622794590000|2021-06-04 08:16:30|16811.46|16691.46|16802.07|16682.07|16811.46|16691.46|16802.07|16682.07|10
1622794600000|2021-06-04 08:16:40|16801.04|16681.04|16799.64|16679.64|16801.04|16681.04|16799.46|16679.46|10
1622794610000|2021-06-04 08:16:50|16799.66|16679.66|16793.22|16673.22|16799.66|16679.66|16793.22|16673.22|10
1622794620000|2021-06-04 08:17:00|16792.03|16672.03|16781.73|16661.73|16792.03|16672.03|16781.73|16661.73|10
1622794630000|2021-06-04 08:17:10|16781.38|16661.38|16777.98|16657.98|16781.38|16661.38|16776.38|16656.38|10
1622794640000|2021-06-04 08:17:20|16778.19|16658.19|16772.11|16652.11|16779.1|16659.1|16772.11|16652.11|10
1622794650000|2021-06-04 08:17:30|16772.53|16652.53|16771.43|16651.43|16773.61|16653.61|16770.99|16650.99|10
1622794660000|2021-06-04 08:17:40|16771.98|16651.98|16769.21|16649.21|16771.98|16651.98|16768.61|16648.61|10
1622794670000|2021-06-04 08:17:50|16769.97|16649.97|16767.93|16647.93|16769.97|16649.97|16767.93|16647.93|10
1622794680000|2021-06-04 08:18:00|16767.89|16647.89|16768.06|16648.06|16768.06|16648.06|16767.14|16647.14|10
1622794690000|2021-06-04 08:18:10|16768.15|16648.15|16767.37|16647.37|16769.55|16649.55|16767.37|16647.37|9
1622794700000|2021-06-04 08:18:20|16765.52|16645.52|16763.32|16643.32|16765.52|16645.52|16763.32|16643.32|10
1622794710000|2021-06-04 08:18:30|16763.01|16643.01|16762.22|16642.22|16763.66|16643.66|16762.22|16642.22|9
1622794720000|2021-06-04 08:18:40|16762.07|16642.07|16759.27|16639.27|16762.07|16642.07|16758.68|16638.68|10
1622794730000|2021-06-04 08:18:50|16759.46|16639.46|16771.89|16651.89|16771.89|16651.89|16759.46|16639.46|10
1622794740000|2021-06-04 08:19:00|16773.71|16653.71|16783.22|16663.22|16783.22|16663.22|16773.71|16653.71|10
1622794750000|2021-06-04 08:19:10|16783.71|16663.71|16783.18|16663.18|16784.32|16664.32|16783.18|16663.18|10
1622794760000|2021-06-04 08:19:20|16783.06|16663.06|16781.5|16661.5|16786.66|16666.66|16781.5|16661.5|10
1622794770000|2021-06-04 08:19:30|16781.04|16661.04|16777.19|16657.19|16781.04|16661.04|16777.19|16657.19|9
1622794780000|2021-06-04 08:19:40|16775.58|16655.58|16766.38|16646.38|16775.58|16655.58|16766.38|16646.38|10
1622794790000|2021-06-04 08:19:50|16766.24|16646.24|16771.06|16651.06|16771.74|16651.74|16762.08|16642.08|10
1622794800000|2021-06-04 08:20:00|16769.42|16649.42|16776|16656|16776|16656|16769.24|16649.24|10
1622794810000|2021-06-04 08:20:10|16777.46|16657.46|16792.08|16672.08|16792.43|16672.43|16777.46|16657.46|10
1622794820000|2021-06-04 08:20:20|16792.13|16672.13|16793.26|16673.26|16793.99|16673.99|16792.13|16672.13|10
1622794830000|2021-06-04 08:20:30|16793.44|16673.44|16799.97|16679.97|16799.97|16679.97|16793.16|16673.16|10
1622794840000|2021-06-04 08:20:40|16799.85|16679.85|16803.14|16683.14|16803.17|16683.17|16799.58|16679.58|10
1622794850000|2021-06-04 08:20:50|16802.62|16682.62|16804.4|16684.4|16804.83|16684.83|16802.43|16682.43|10
1622794860000|2021-06-04 08:21:00|16805.31|16685.31|16821.57|16701.57|16821.57|16701.57|16805.31|16685.31|10
1622794870000|2021-06-04 08:21:10|16821.94|16701.94|16830.5|16710.5|16830.5|16710.5|16821.94|16701.94|10
1622794880000|2021-06-04 08:21:20|16830.14|16710.14|16849.12|16729.12|16849.12|16729.12|16830.14|16710.14|10
1622794890000|2021-06-04 08:21:30|16849.03|16729.03|16844.67|16724.67|16849.8|16729.8|16844.67|16724.67|10
1622794900000|2021-06-04 08:21:40|16843.85|16723.85|16840.89|16720.89|16843.85|16723.85|16839.2|16719.2|10
1622794910000|2021-06-04 08:21:50|16840.51|16720.51|16843.96|16723.96|16843.96|16723.96|16840.44|16720.44|10
1622794920000|2021-06-04 08:22:00|16845.37|16725.37|16850.21|16730.21|16850.21|16730.21|16845.37|16725.37|10
1622794930000|2021-06-04 08:22:10|16851.26|16731.26|16857.83|16737.83|16857.83|16737.83|16851.26|16731.26|10
1622794940000|2021-06-04 08:22:20|16857.34|16737.34|16862.9|16742.9|16862.9|16742.9|16857.17|16737.17|10
1622794950000|2021-06-04 08:22:30|16863.02|16743.02|16868.29|16748.29|16868.41|16748.41|16863.02|16743.02|10
1622794960000|2021-06-04 08:22:40|16868.61|16748.61|16874.07|16754.07|16874.07|16754.07|16868.61|16748.61|10
1622794970000|2021-06-04 08:22:50|16874.2|16754.2|16877.53|16757.53|16877.53|16757.53|16874.2|16754.2|10
1622794980000|2021-06-04 08:23:00|16877.26|16757.26|16878.28|16758.28|16878.28|16758.28|16876.31|16756.31|10
1622794990000|2021-06-04 08:23:10|16879.62|16759.62|16882.32|16762.32|16882.32|16762.32|16878.77|16758.77|10
1622795000000|2021-06-04 08:23:20|16883.63|16763.63|16880.45|16760.45|16883.63|16763.63|16880.27|16760.27|10
1622795010000|2021-06-04 08:23:30|16881.35|16761.35|16880.89|16760.89|16882.22|16762.22|16880.57|16760.57|10
1622795020000|2021-06-04 08:23:40|16880.24|16760.24|16888.38|16768.38|16888.38|16768.38|16880.24|16760.24|10
1622795030000|2021-06-04 08:23:50|16889.02|16769.02|16889.69|16769.69|16891.16|16771.16|16889.02|16769.02|10
1622795040000|2021-06-04 08:24:00|16889.18|16769.18|16891.21|16771.21|16891.3|16771.3|16889.18|16769.18|10
1622795050000|2021-06-04 08:24:10|16891.19|16771.19|16894.14|16774.14|16894.14|16774.14|16891.19|16771.19|10
1622795060000|2021-06-04 08:24:20|16894.38|16774.38|16895.56|16775.56|16896.08|16776.08|16894.38|16774.38|10
1622795070000|2021-06-04 08:24:30|16894.94|16774.94|16894.54|16774.54|16895.58|16775.58|16894.54|16774.54|10
1622795080000|2021-06-04 08:24:40|16894.21|16774.21|16895.98|16775.98|16895.98|16775.98|16894.21|16774.21|10
1622795090000|2021-06-04 08:24:50|16895.96|16775.96|16892.22|16772.22|16895.96|16775.96|16891.99|16771.99|10
1622795100000|2021-06-04 08:25:00|16893.35|16773.35|16886.07|16766.07|16893.35|16773.35|16886.07|16766.07|10
1622795110000|2021-06-04 08:25:10|16885.69|16765.69|16869.57|16749.57|16886.13|16766.13|16869.57|16749.57|10
1622795120000|2021-06-04 08:25:20|16869.7|16749.7|16861.05|16741.05|16870.15|16750.15|16861.05|16741.05|10
1622795130000|2021-06-04 08:25:30|16857.54|16737.54|16850.9|16730.9|16857.54|16737.54|16850.9|16730.9|10
1622795140000|2021-06-04 08:25:40|16850.5|16730.5|16855.05|16735.05|16855.05|16735.05|16850.03|16730.03|9
1622795150000|2021-06-04 08:25:50|16856.3|16736.3|16852.15|16732.15|16856.3|16736.3|16851.92|16731.92|10
1622795160000|2021-06-04 08:26:00|16851.74|16731.74|16852.57|16732.57|16852.57|16732.57|16851.59|16731.59|10
1622795170000|2021-06-04 08:26:10|16851.55|16731.55|16847.9|16727.9|16852.8|16732.8|16847.36|16727.36|10
1622795180000|2021-06-04 08:26:20|16850.27|16730.27|16863.87|16743.87|16863.87|16743.87|16850.22|16730.22|10
1622795190000|2021-06-04 08:26:30|16864.54|16744.54|16868.54|16748.54|16868.54|16748.54|16864.54|16744.54|10
1622795200000|2021-06-04 08:26:40|16868.83|16748.83|16877.13|16757.13|16877.13|16757.13|16868.83|16748.83|10
1622795210000|2021-06-04 08:26:50|16877.6|16757.6|16883.3|16763.3|16883.3|16763.3|16877.6|16757.6|10
1622795220000|2021-06-04 08:27:00|16883.27|16763.27|16889.96|16769.96|16889.96|16769.96|16883.27|16763.27|9
1622795230000|2021-06-04 08:27:10|16894.74|16774.74|16905.63|16785.63|16905.63|16785.63|16894.74|16774.74|10
1622795240000|2021-06-04 08:27:20|16907.93|16787.93|16915.91|16795.91|16916.33|16796.33|16907.93|16787.93|10
1622795250000|2021-06-04 08:27:30|16917.69|16797.69|16928.32|16808.32|16928.32|16808.32|16917.69|16797.69|10
1622795260000|2021-06-04 08:27:40|16929.03|16809.03|16939.64|16819.64|16939.64|16819.64|16929.03|16809.03|10
1622795270000|2021-06-04 08:27:50|16940.7|16820.7|16944.49|16824.49|16944.49|16824.49|16940.7|16820.7|10
1622795280000|2021-06-04 08:28:00|16944.48|16824.48|16937.42|16817.42|16944.81|16824.81|16937.42|16817.42|10
1622795290000|2021-06-04 08:28:10|16936.96|16816.96|16933.08|16813.08|16937.19|16817.19|16930.82|16810.82|10
1622795300000|2021-06-04 08:28:20|16932|16812|16931.2|16811.2|16932.68|16812.68|16930.47|16810.47|10
1622795310000|2021-06-04 08:28:30|16930.61|16810.61|16929.97|16809.97|16932.42|16812.42|16929.97|16809.97|10
1622795320000|2021-06-04 08:28:40|16930.21|16810.21|16935.36|16815.36|16935.36|16815.36|16930.21|16810.21|10
1622795330000|2021-06-04 08:28:50|16935.38|16815.38|16939.81|16819.81|16939.81|16819.81|16934.09|16814.09|10
1622795340000|2021-06-04 08:29:00|16944.26|16824.26|16943.82|16823.82|16944.53|16824.53|16943.39|16823.39|9
1622795350000|2021-06-04 08:29:10|16944.23|16824.23|16939.34|16819.34|16944.23|16824.23|16939.34|16819.34|10
1622795360000|2021-06-04 08:29:20|16939.04|16819.04|16940.99|16820.99|16942.43|16822.43|16939.04|16819.04|10
1622795370000|2021-06-04 08:29:30|16942.89|16822.89|16942.24|16822.24|16943.78|16823.78|16941.97|16821.97|10
1622795380000|2021-06-04 08:29:40|16942.16|16822.16|16942.84|16822.84|16943.29|16823.29|16942.16|16822.16|8
1622795390000|2021-06-04 08:29:50|16942.21|16822.21|16945.94|16825.94|16945.94|16825.94|16942.21|16822.21|10
1622795400000|2021-06-04 08:30:00|16945.66|16825.66|16950.94|16830.94|16950.94|16830.94|16945.66|16825.66|10
1622795410000|2021-06-04 08:30:10|16950.73|16830.73|16950.53|16830.53|16950.73|16830.73|16949.44|16829.44|10
1622795420000|2021-06-04 08:30:20|16950.62|16830.62|16947.84|16827.84|16951.24|16831.24|16947.84|16827.84|10
1622795430000|2021-06-04 08:30:30|16947.57|16827.57|16949.44|16829.44|16949.44|16829.44|16946.89|16826.89|10
1622795440000|2021-06-04 08:30:40|16949.64|16829.64|16955.57|16835.57|16955.57|16835.57|16948.37|16828.37|10
1622795450000|2021-06-04 08:30:50|16956.11|16836.11|16966.09|16846.09|16966.09|16846.09|16956.11|16836.11|10
1622795460000|2021-06-04 08:31:00|16966.73|16846.73|16971.47|16851.47|16971.47|16851.47|16966.73|16846.73|10
1622795470000|2021-06-04 08:31:10|16973.12|16853.12|16974.67|16854.67|16975.67|16855.67|16973.12|16853.12|10
1622795480000|2021-06-04 08:31:20|16975.67|16855.67|16975.96|16855.96|16977.22|16857.22|16975.67|16855.67|10
1622795490000|2021-06-04 08:31:30|16975.71|16855.71|16974.16|16854.16|16976.92|16856.92|16974.16|16854.16|10
1622795500000|2021-06-04 08:31:40|16974.07|16854.07|16972.2|16852.2|16974.36|16854.36|16972.2|16852.2|10
1622795510000|2021-06-04 08:31:50|16970.67|16850.67|16963.06|16843.06|16970.67|16850.67|16963.06|16843.06|10
1622795520000|2021-06-04 08:32:00|16961.99|16841.99|16959.53|16839.53|16962.4|16842.4|16959.18|16839.18|10
1622795530000|2021-06-04 08:32:10|16955.76|16835.76|16945.37|16825.37|16955.76|16835.76|16945.37|16825.37|10
1622795540000|2021-06-04 08:32:20|16944.71|16824.71|16946.74|16826.74|16946.74|16826.74|16944.71|16824.71|10
1622795550000|2021-06-04 08:32:30|16946.63|16826.63|16944.86|16824.86|16948|16828|16944.86|16824.86|10
1622795560000|2021-06-04 08:32:40|16943.39|16823.39|16942.94|16822.94|16943.83|16823.83|16942.57|16822.57|10
1622795570000|2021-06-04 08:32:50|16942.83|16822.83|16941.89|16821.89|16944.05|16824.05|16941.89|16821.89|9
1622795580000|2021-06-04 08:33:00|16941.55|16821.55|16933.05|16813.05|16941.55|16821.55|16933.05|16813.05|10
1622795590000|2021-06-04 08:33:10|16927.33|16807.33|16925.11|16805.11|16927.33|16807.33|16924.35|16804.35|10
1622795600000|2021-06-04 08:33:20|16925.29|16805.29|16924.6|16804.6|16925.68|16805.68|16924.6|16804.6|10
1622795610000|2021-06-04 08:33:30|16924.72|16804.72|16920.71|16800.71|16924.72|16804.72|16920.71|16800.71|10
1622795620000|2021-06-04 08:33:40|16920.95|16800.95|16923.52|16803.52|16923.52|16803.52|16920.95|16800.95|10
1622795630000|2021-06-04 08:33:50|16923.15|16803.15|16923.85|16803.85|16924.12|16804.12|16923.15|16803.15|10
1622795640000|2021-06-04 08:34:00|16923.71|16803.71|16923.1|16803.1|16923.9|16803.9|16923.1|16803.1|10
1622795650000|2021-06-04 08:34:10|16923.3|16803.3|16929.9|16809.9|16929.92|16809.92|16923.3|16803.3|10
1622795660000|2021-06-04 08:34:20|16929.92|16809.92|16934.46|16814.46|16934.46|16814.46|16929.77|16809.77|10
1622795670000|2021-06-04 08:34:30|16935.69|16815.69|16938.98|16818.98|16939.56|16819.56|16935.69|16815.69|10
1622795680000|2021-06-04 08:34:40|16938.47|16818.47|16937.33|16817.33|16938.51|16818.51|16937.33|16817.33|10
1622795690000|2021-06-04 08:34:50|16937.17|16817.17|16938.81|16818.81|16938.93|16818.93|16937.01|16817.01|10
1622795700000|2021-06-04 08:35:00|16939.1|16819.1|16931.24|16811.24|16939.1|16819.1|16931.24|16811.24|10
1622795710000|2021-06-04 08:35:10|16931.14|16811.14|16927.32|16807.32|16931.6|16811.6|16927.31|16807.31|10
1622795720000|2021-06-04 08:35:20|16926.14|16806.14|16910.43|16790.43|16926.14|16806.14|16910.43|16790.43|10
1622795730000|2021-06-04 08:35:30|16909.67|16789.67|16891.59|16771.59|16909.67|16789.67|16891.59|16771.59|10
1622795740000|2021-06-04 08:35:40|16889.14|16769.14|16881.18|16761.18|16889.14|16769.14|16881.18|16761.18|10
1622795750000|2021-06-04 08:35:50|16880.39|16760.39|16880.64|16760.64|16882.51|16762.51|16880.36|16760.36|10
1622795760000|2021-06-04 08:36:00|16880.45|16760.45|16880.22|16760.22|16880.45|16760.45|16879.2|16759.2|10
1622795770000|2021-06-04 08:36:10|16879.89|16759.89|16875.1|16755.1|16880.63|16760.63|16875.1|16755.1|10
1622795780000|2021-06-04 08:36:20|16875.26|16755.26|16873.78|16753.78|16875.47|16755.47|16872.93|16752.93|10
1622795790000|2021-06-04 08:36:30|16872.18|16752.18|16873.13|16753.13|16874.25|16754.25|16871.64|16751.64|10
1622795800000|2021-06-04 08:36:40|16873.52|16753.52|16873.83|16753.83|16875.43|16755.43|16873.52|16753.52|10
1622795810000|2021-06-04 08:36:50|16873.75|16753.75|16872.17|16752.17|16874.02|16754.02|16872.04|16752.04|10
1622795820000|2021-06-04 08:37:00|16871.72|16751.72|16867.96|16747.96|16871.83|16751.83|16867.96|16747.96|10
1622795830000|2021-06-04 08:37:10|16868.81|16748.81|16865.77|16745.77|16868.81|16748.81|16864.58|16744.58|9
1622795840000|2021-06-04 08:37:20|16866.84|16746.84|16878.26|16758.26|16878.26|16758.26|16866.84|16746.84|10
1622795850000|2021-06-04 08:37:30|16878.33|16758.33|16879.12|16759.12|16879.12|16759.12|16876.96|16756.96|10
1622795860000|2021-06-04 08:37:40|16879.83|16759.83|16875.27|16755.27|16880.82|16760.82|16875.15|16755.15|10
1622795870000|2021-06-04 08:37:50|16875.6|16755.6|16874.59|16754.59|16875.6|16755.6|16871|16751|10
1622795880000|2021-06-04 08:38:00|16874.94|16754.94|16869.81|16749.81|16877.88|16757.88|16869.81|16749.81|10
1622795890000|2021-06-04 08:38:10|16869.11|16749.11|16866.67|16746.67|16869.44|16749.44|16866.39|16746.39|10
1622795900000|2021-06-04 08:38:20|16865.58|16745.58|16864|16744|16865.58|16745.58|16862.37|16742.37|10
1622795910000|2021-06-04 08:38:30|16864.37|16744.37|16865.31|16745.31|16865.31|16745.31|16863.46|16743.46|9
1622795920000|2021-06-04 08:38:40|16864.8|16744.8|16864.07|16744.07|16864.89|16744.89|16864.07|16744.07|9
1622795930000|2021-06-04 08:38:50|16863.98|16743.98|16864.07|16744.07|16865.63|16745.63|16863.92|16743.92|10
1622795940000|2021-06-04 08:39:00|16864.38|16744.38|16862.16|16742.16|16864.38|16744.38|16861.83|16741.83|10
1622795950000|2021-06-04 08:39:10|16861.19|16741.19|16854.34|16734.34|16861.19|16741.19|16854.34|16734.34|10
1622795960000|2021-06-04 08:39:20|16854.1|16734.1|16849.99|16729.99|16854.1|16734.1|16849.83|16729.83|10
1622795970000|2021-06-04 08:39:30|16848.22|16728.22|16847.36|16727.36|16848.22|16728.22|16846.47|16726.47|10
1622795980000|2021-06-04 08:39:40|16847.59|16727.59|16845.23|16725.23|16848.24|16728.24|16845.23|16725.23|10
1622795990000|2021-06-04 08:39:50|16845.31|16725.31|16856.47|16736.47|16856.47|16736.47|16845.12|16725.12|10
1622796000000|2021-06-04 08:40:00|16857.68|16737.68|16876.66|16756.66|16876.66|16756.66|16857.68|16737.68|10
1622796010000|2021-06-04 08:40:10|16878.12|16758.12|16887.65|16767.65|16887.65|16767.65|16877.68|16757.68|10
1622796020000|2021-06-04 08:40:20|16888.81|16768.81|16899.46|16779.46|16899.77|16779.77|16888.81|16768.81|10
1622796030000|2021-06-04 08:40:30|16899.38|16779.38|16905.1|16785.1|16905.1|16785.1|16899.38|16779.38|10
1622796040000|2021-06-04 08:40:40|16905.73|16785.73|16904.49|16784.49|16906.7|16786.7|16904.49|16784.49|10
1622796050000|2021-06-04 08:40:50|16904.84|16784.84|16907.31|16787.31|16907.61|16787.61|16904.84|16784.84|10
1622796060000|2021-06-04 08:41:00|16908.08|16788.08|16907.24|16787.24|16908.34|16788.34|16907.24|16787.24|10
1622796070000|2021-06-04 08:41:10|16907.31|16787.31|16908.48|16788.48|16909.15|16789.15|16907.31|16787.31|10
1622796080000|2021-06-04 08:41:20|16908.55|16788.55|16910.89|16790.89|16910.89|16790.89|16908.55|16788.55|10
1622796090000|2021-06-04 08:41:30|16911.45|16791.45|16916.63|16796.63|16916.63|16796.63|16911.45|16791.45|10
1622796100000|2021-06-04 08:41:40|16917|16797|16920.9|16800.9|16920.9|16800.9|16917|16797|10
1622796110000|2021-06-04 08:41:50|16921.18|16801.18|16921.94|16801.94|16922.39|16802.39|16921.15|16801.15|10
1622796120000|2021-06-04 08:42:00|16922.2|16802.2|16920.55|16800.55|16922.2|16802.2|16919.81|16799.81|10
1622796130000|2021-06-04 08:42:10|16920.8|16800.8|16921.66|16801.66|16921.66|16801.66|16920.45|16800.45|10
1622796140000|2021-06-04 08:42:20|16922.25|16802.25|16927|16807|16927.96|16807.96|16922.25|16802.25|10
1622796150000|2021-06-04 08:42:30|16926.93|16806.93|16932.13|16812.13|16932.81|16812.81|16926.93|16806.93|10
1622796160000|2021-06-04 08:42:40|16932.4|16812.4|16925.82|16805.82|16932.99|16812.99|16925.82|16805.82|10
1622796170000|2021-06-04 08:42:50|16925.1|16805.1|16917.08|16797.08|16925.1|16805.1|16917.08|16797.08|10
1622796180000|2021-06-04 08:43:00|16916.19|16796.19|16913.63|16793.63|16916.19|16796.19|16913.63|16793.63|10
1622796190000|2021-06-04 08:43:10|16914.11|16794.11|16913.42|16793.42|16914.11|16794.11|16913.42|16793.42|10
1622796200000|2021-06-04 08:43:20|16912.49|16792.49|16913.25|16793.25|16913.46|16793.46|16912.49|16792.49|10
1622796210000|2021-06-04 08:43:30|16913.62|16793.62|16914.7|16794.7|16914.86|16794.86|16913.49|16793.49|10
1622796220000|2021-06-04 08:43:40|16915.7|16795.7|16922.85|16802.85|16922.85|16802.85|16915.7|16795.7|10
1622796230000|2021-06-04 08:43:50|16923.04|16803.04|16925.21|16805.21|16925.21|16805.21|16923.04|16803.04|10
1622796240000|2021-06-04 08:44:00|16925.12|16805.12|16924.44|16804.44|16925.73|16805.73|16924.44|16804.44|10
1622796250000|2021-06-04 08:44:10|16923.97|16803.97|16938.88|16818.88|16938.88|16818.88|16922.51|16802.51|10
1622796260000|2021-06-04 08:44:20|16939.25|16819.25|16943.17|16823.17|16943.65|16823.65|16939.25|16819.25|10
1622796270000|2021-06-04 08:44:30|16943.22|16823.22|16943.23|16823.23|16944.36|16824.36|16941.65|16821.65|10
1622796280000|2021-06-04 08:44:40|16943.3|16823.3|16946.59|16826.59|16946.6|16826.6|16943.3|16823.3|10
1622796290000|2021-06-04 08:44:50|16946.18|16826.18|16948.17|16828.17|16948.17|16828.17|16945.85|16825.85|9
1622796300000|2021-06-04 08:45:00|16948.21|16828.21|16943.79|16823.79|16948.22|16828.22|16943.79|16823.79|9
1622796310000|2021-06-04 08:45:10|16943.54|16823.54|16943.92|16823.92|16944.98|16824.98|16942.96|16822.96|10
1622796320000|2021-06-04 08:45:20|16942.67|16822.67|16940.84|16820.84|16943.13|16823.13|16940.75|16820.75|10
1622796330000|2021-06-04 08:45:30|16940.67|16820.67|16941.19|16821.19|16941.87|16821.87|16940.16|16820.16|10
1622796340000|2021-06-04 08:45:40|16941.33|16821.33|16943.84|16823.84|16943.84|16823.84|16941.33|16821.33|10
1622796350000|2021-06-04 08:45:50|16944.16|16824.16|16946.77|16826.77|16946.77|16826.77|16943.26|16823.26|10
1622796360000|2021-06-04 08:46:00|16947.73|16827.73|16949.72|16829.72|16949.72|16829.72|16947.34|16827.34|10
1622796370000|2021-06-04 08:46:10|16949.94|16829.94|16958.3|16838.3|16958.41|16838.41|16949.94|16829.94|10
1622796380000|2021-06-04 08:46:20|16958.33|16838.33|16960.57|16840.57|16961.64|16841.64|16958.33|16838.33|10
1622796390000|2021-06-04 08:46:30|16960.73|16840.73|16963.67|16843.67|16963.67|16843.67|16960.73|16840.73|10
1622796400000|2021-06-04 08:46:40|16963.94|16843.94|16964.44|16844.44|16964.79|16844.79|16963.94|16843.94|10
1622796410000|2021-06-04 08:46:50|16963.8|16843.8|16960.21|16840.21|16964.3|16844.3|16960.21|16840.21|10
1622796420000|2021-06-04 08:47:00|16960.17|16840.17|16957.58|16837.58|16960.17|16840.17|16957.58|16837.58|9
1622796430000|2021-06-04 08:47:10|16955.53|16835.53|16950.32|16830.32|16955.53|16835.53|16950.32|16830.32|10
1622796440000|2021-06-04 08:47:20|16949.33|16829.33|16941.34|16821.34|16949.33|16829.33|16941.05|16821.05|10
1622796450000|2021-06-04 08:47:30|16940.41|16820.41|16936|16816|16940.41|16820.41|16936|16816|10
1622796460000|2021-06-04 08:47:40|16935.96|16815.96|16931.25|16811.25|16935.96|16815.96|16931.25|16811.25|10
1622796470000|2021-06-04 08:47:50|16931.6|16811.6|16924.64|16804.64|16931.6|16811.6|16924.64|16804.64|10
1622796480000|2021-06-04 08:48:00|16924.79|16804.79|16922.59|16802.59|16924.79|16804.79|16922.59|16802.59|10
1622796490000|2021-06-04 08:48:10|16922.76|16802.76|16918.11|16798.11|16922.76|16802.76|16918.11|16798.11|10
1622796500000|2021-06-04 08:48:20|16916.77|16796.77|16914.54|16794.54|16916.77|16796.77|16914.54|16794.54|10
1622796510000|2021-06-04 08:48:30|16914.05|16794.05|16916.43|16796.43|16916.43|16796.43|16914.05|16794.05|9
1622796520000|2021-06-04 08:48:40|16916.49|16796.49|16915.32|16795.32|16916.49|16796.49|16915.18|16795.18|10
1622796530000|2021-06-04 08:48:50|16916.17|16796.17|16914.1|16794.1|16916.61|16796.61|16913.86|16793.86|9
1622796540000|2021-06-04 08:49:00|16914.51|16794.51|16916.96|16796.96|16916.96|16796.96|16914.47|16794.47|9
1622796550000|2021-06-04 08:49:10|16917.08|16797.08|16917.85|16797.85|16918.94|16798.94|16917.08|16797.08|10
1622796560000|2021-06-04 08:49:20|16917.68|16797.68|16915.99|16795.99|16917.92|16797.92|16915.99|16795.99|10
1622796570000|2021-06-04 08:49:30|16916.09|16796.09|16915.53|16795.53|16916.46|16796.46|16915.53|16795.53|10
1622796580000|2021-06-04 08:49:40|16915.66|16795.66|16909.39|16789.39|16916.01|16796.01|16909.39|16789.39|10
1622796590000|2021-06-04 08:49:50|16908.99|16788.99|16905.12|16785.12|16908.99|16788.99|16905.12|16785.12|10
1622796600000|2021-06-04 08:50:00|16901.89|16781.89|16895.37|16775.37|16901.89|16781.89|16895.37|16775.37|10
1622796610000|2021-06-04 08:50:10|16894.7|16774.7|16886.47|16766.47|16894.7|16774.7|16886.47|16766.47|10
1622796620000|2021-06-04 08:50:20|16883.04|16763.04|16880.48|16760.48|16883.04|16763.04|16880.48|16760.48|10
1622796630000|2021-06-04 08:50:30|16880.43|16760.43|16880.48|16760.48|16880.63|16760.63|16879.32|16759.32|10
1622796640000|2021-06-04 08:50:40|16881.46|16761.46|16887.82|16767.82|16887.82|16767.82|16881.46|16761.46|10
1622796650000|2021-06-04 08:50:50|16888.46|16768.46|16900.22|16780.22|16900.22|16780.22|16888.46|16768.46|9
1622796660000|2021-06-04 08:51:00|16900.56|16780.56|16900.75|16780.75|16901.97|16781.97|16900.06|16780.06|10
1622796670000|2021-06-04 08:51:10|16900.36|16780.36|16899.82|16779.82|16901.24|16781.24|16899.74|16779.74|10
1622796680000|2021-06-04 08:51:20|16899.18|16779.18|16896.1|16776.1|16899.18|16779.18|16895.84|16775.84|10
1622796690000|2021-06-04 08:51:30|16896|16776|16891.34|16771.34|16896|16776|16891.34|16771.34|10
1622796700000|2021-06-04 08:51:40|16891.01|16771.01|16890.77|16770.77|16891.01|16771.01|16890.41|16770.41|10
1622796710000|2021-06-04 08:51:50|16890.89|16770.89|16890.59|16770.59|16893.12|16773.12|16890.59|16770.59|10
1622796720000|2021-06-04 08:52:00|16890.58|16770.58|16889.85|16769.85|16890.58|16770.58|16889.77|16769.77|10
1622796730000|2021-06-04 08:52:10|16889.99|16769.99|16883.13|16763.13|16889.99|16769.99|16883.13|16763.13|10
1622796740000|2021-06-04 08:52:20|16884.27|16764.27|16883.96|16763.96|16884.7|16764.7|16883.77|16763.77|10
1622796750000|2021-06-04 08:52:30|16883.2|16763.2|16881.62|16761.62|16883.2|16763.2|16880.71|16760.71|10
1622796760000|2021-06-04 08:52:40|16881.73|16761.73|16879.92|16759.92|16881.73|16761.73|16879.55|16759.55|10
1622796770000|2021-06-04 08:52:50|16879.81|16759.81|16878.07|16758.07|16879.81|16759.81|16878.07|16758.07|9
1622796780000|2021-06-04 08:53:00|16877.66|16757.66|16872.51|16752.51|16877.66|16757.66|16872.51|16752.51|10
1622796790000|2021-06-04 08:53:10|16870.82|16750.82|16864.42|16744.42|16870.82|16750.82|16864.42|16744.42|10
1622796800000|2021-06-04 08:53:20|16864.16|16744.16|16858.15|16738.15|16864.16|16744.16|16858.15|16738.15|10
1622796810000|2021-06-04 08:53:30|16857.86|16737.86|16859.36|16739.36|16859.36|16739.36|16857.03|16737.03|9
1622796820000|2021-06-04 08:53:40|16859.69|16739.69|16865|16745|16865|16745|16859.66|16739.66|10
1622796830000|2021-06-04 08:53:50|16866.01|16746.01|16875.03|16755.03|16875.03|16755.03|16866.01|16746.01|10
1622796840000|2021-06-04 08:54:00|16876.37|16756.37|16884.98|16764.98|16884.98|16764.98|16876.37|16756.37|9
1622796850000|2021-06-04 08:54:10|16885.7|16765.7|16893.24|16773.24|16893.37|16773.37|16885.7|16765.7|10
1622796860000|2021-06-04 08:54:20|16892.93|16772.93|16895.87|16775.87|16896.66|16776.66|16892.57|16772.57|10
1622796870000|2021-06-04 08:54:30|16897.24|16777.24|16908.52|16788.52|16908.52|16788.52|16897.24|16777.24|10
1622796880000|2021-06-04 08:54:40|16909.26|16789.26|16907.59|16787.59|16910.85|16790.85|16907.59|16787.59|10
1622796890000|2021-06-04 08:54:50|16907.36|16787.36|16903.5|16783.5|16907.36|16787.36|16903.5|16783.5|9
1622796900000|2021-06-04 08:55:00|16902.86|16782.86|16893.54|16773.54|16902.9|16782.9|16893.54|16773.54|10
1622796910000|2021-06-04 08:55:10|16889.22|16769.22|16883.93|16763.93|16889.22|16769.22|16883.78|16763.78|10
1622796920000|2021-06-04 08:55:20|16882.86|16762.86|16866.72|16746.72|16882.86|16762.86|16866.52|16746.52|10
1622796930000|2021-06-04 08:55:30|16866.92|16746.92|16864.61|16744.61|16867.51|16747.51|16864.45|16744.45|10
1622796940000|2021-06-04 08:55:40|16864.18|16744.18|16862.3|16742.3|16864.18|16744.18|16862.3|16742.3|10
1622796950000|2021-06-04 08:55:50|16862.56|16742.56|16862.6|16742.6|16863.74|16743.74|16862.09|16742.09|10
1622796960000|2021-06-04 08:56:00|16862.89|16742.89|16862.03|16742.03|16862.89|16742.89|16861.55|16741.55|10
1622796970000|2021-06-04 08:56:10|16861.24|16741.24|16856.68|16736.68|16862.04|16742.04|16856.68|16736.68|10
1622796980000|2021-06-04 08:56:20|16856.16|16736.16|16855.5|16735.5|16856.24|16736.24|16854.98|16734.98|9
1622796990000|2021-06-04 08:56:30|16855.7|16735.7|16853.66|16733.66|16855.7|16735.7|16853.66|16733.66|10
1622797000000|2021-06-04 08:56:40|16853.79|16733.79|16853.65|16733.65|16853.79|16733.79|16852.78|16732.78|10
1622797010000|2021-06-04 08:56:50|16853.88|16733.88|16856.69|16736.69|16856.69|16736.69|16853.64|16733.64|10
1622797020000|2021-06-04 08:57:00|16857.12|16737.12|16861.18|16741.18|16861.18|16741.18|16857.12|16737.12|9
1622797030000|2021-06-04 08:57:10|16861.56|16741.56|16864.06|16744.06|16864.7|16744.7|16861.56|16741.56|10
1622797040000|2021-06-04 08:57:20|16863.96|16743.96|16861.89|16741.89|16863.96|16743.96|16861.82|16741.82|10
1622797050000|2021-06-04 08:57:30|16860.71|16740.71|16861.61|16741.61|16861.61|16741.61|16860.15|16740.15|10
1622797060000|2021-06-04 08:57:40|16861.86|16741.86|16864.58|16744.58|16864.58|16744.58|16861.86|16741.86|9
1622797070000|2021-06-04 08:57:50|16864.76|16744.76|16874.06|16754.06|16874.06|16754.06|16864.76|16744.76|10
1622797080000|2021-06-04 08:58:00|16874.62|16754.62|16878.63|16758.63|16878.68|16758.68|16874.44|16754.44|10
1622797090000|2021-06-04 08:58:10|16878.4|16758.4|16877.56|16757.56|16879.22|16759.22|16877.56|16757.56|10
1622797100000|2021-06-04 08:58:20|16877.87|16757.87|16874.2|16754.2|16877.87|16757.87|16874.2|16754.2|10
1622797110000|2021-06-04 08:58:30|16873.49|16753.49|16872.4|16752.4|16873.68|16753.68|16872.27|16752.27|10
1622797120000|2021-06-04 08:58:40|16871.14|16751.14|16867.23|16747.23|16871.14|16751.14|16867.23|16747.23|10
1622797130000|2021-06-04 08:58:50|16866.41|16746.41|16863.11|16743.11|16866.41|16746.41|16863.04|16743.04|10
1622797140000|2021-06-04 08:59:00|16863.13|16743.13|16857.12|16737.12|16863.19|16743.19|16857.12|16737.12|10
1622797150000|2021-06-04 08:59:10|16857.16|16737.16|16854.63|16734.63|16857.16|16737.16|16854.63|16734.63|10
1622797160000|2021-06-04 08:59:20|16853.75|16733.75|16857.58|16737.58|16857.71|16737.71|16851.48|16731.48|10
1622797170000|2021-06-04 08:59:30|16857.37|16737.37|16852.27|16732.27|16857.73|16737.73|16852.27|16732.27|10
1622797180000|2021-06-04 08:59:40|16852.86|16732.86|16860.04|16740.04|16860.04|16740.04|16852.42|16732.42|10
1622797190000|2021-06-04 08:59:50|16860.91|16740.91|16861.95|16741.95|16862.4|16742.4|16859.69|16739.69|9
1622797200000|2021-06-04 09:00:00|16860.54|16740.54|16854.8|16734.8|16860.54|16740.54|16854.8|16734.8|10
1622797210000|2021-06-04 09:00:10|16849.13|16729.13|16833.22|16713.22|16849.13|16729.13|16833.22|16713.22|10
1622797220000|2021-06-04 09:00:20|16832.36|16712.36|16826.94|16706.94|16832.36|16712.36|16826.3|16706.3|10
1622797230000|2021-06-04 09:00:30|16825.58|16705.58|16823.25|16703.25|16825.58|16705.58|16823.12|16703.12|10
1622797240000|2021-06-04 09:00:40|16824.39|16704.39|16822.47|16702.47|16824.87|16704.87|16822.36|16702.36|10
1622797250000|2021-06-04 09:00:50|16823.62|16703.62|16819.1|16699.1|16823.69|16703.69|16819.1|16699.1|10
1622797260000|2021-06-04 09:01:00|16819.04|16699.04|16814.51|16694.51|16819.04|16699.04|16814.1|16694.1|10
1622797270000|2021-06-04 09:01:10|16813.52|16693.52|16803.47|16683.47|16813.75|16693.75|16803.47|16683.47|10
1622797280000|2021-06-04 09:01:20|16800.29|16680.29|16781.17|16661.17|16800.29|16680.29|16780.68|16660.68|10
1622797290000|2021-06-04 09:01:30|16779.42|16659.42|16757.75|16637.75|16779.42|16659.42|16757.75|16637.75|10
1622797300000|2021-06-04 09:01:40|16758.56|16638.56|16758.43|16638.43|16758.75|16638.75|16757.83|16637.83|10
1622797310000|2021-06-04 09:01:50|16758.19|16638.19|16769.24|16649.24|16769.24|16649.24|16758.19|16638.19|10
1622797320000|2021-06-04 09:02:00|16768.1|16648.1|16773.41|16653.41|16773.82|16653.82|16768.1|16648.1|10
1622797330000|2021-06-04 09:02:10|16775.12|16655.12|16773.38|16653.38|16776.9|16656.9|16773.38|16653.38|10
1622797340000|2021-06-04 09:02:20|16772.11|16652.11|16766.06|16646.06|16772.11|16652.11|16766.06|16646.06|10
1622797350000|2021-06-04 09:02:30|16764.02|16644.02|16753.4|16633.4|16764.02|16644.02|16752.84|16632.84|10
1622797360000|2021-06-04 09:02:40|16751.53|16631.53|16753.11|16633.11|16753.16|16633.16|16751.53|16631.53|10
1622797370000|2021-06-04 09:02:50|16753.62|16633.62|16747.62|16627.62|16754.63|16634.63|16747.62|16627.62|10
1622797380000|2021-06-04 09:03:00|16745.99|16625.99|16746.25|16626.25|16746.25|16626.25|16741.32|16621.32|10
1622797390000|2021-06-04 09:03:10|16746.52|16626.52|16752.71|16632.71|16752.71|16632.71|16746.52|16626.52|10
1622797400000|2021-06-04 09:03:20|16753.07|16633.07|16748.45|16628.45|16753.07|16633.07|16748.45|16628.45|10
1622797410000|2021-06-04 09:03:30|16746.73|16626.73|16739.09|16619.09|16746.73|16626.73|16739.09|16619.09|10
1622797420000|2021-06-04 09:03:40|16738.18|16618.18|16729.72|16609.72|16738.18|16618.18|16729.36|16609.36|10
1622797430000|2021-06-04 09:03:50|16729.77|16609.77|16722.42|16602.42|16729.77|16609.77|16722.42|16602.42|10
1622797440000|2021-06-04 09:04:00|16722.47|16602.47|16724.88|16604.88|16724.91|16604.91|16720.52|16600.52|10
1622797450000|2021-06-04 09:04:10|16725|16605|16724.36|16604.36|16726.49|16606.49|16724.01|16604.01|10
1622797460000|2021-06-04 09:04:20|16725.62|16605.62|16727.11|16607.11|16727.11|16607.11|16725.21|16605.21|10
1622797470000|2021-06-04 09:04:30|16726.7|16606.7|16724.65|16604.65|16726.7|16606.7|16723.81|16603.81|9
1622797480000|2021-06-04 09:04:40|16724.79|16604.79|16726.41|16606.41|16726.41|16606.41|16724.77|16604.77|10
1622797490000|2021-06-04 09:04:50|16726.4|16606.4|16731.74|16611.74|16731.74|16611.74|16726.4|16606.4|10
1622797500000|2021-06-04 09:05:00|16731.8|16611.8|16733.38|16613.38|16733.38|16613.38|16731.61|16611.61|9
1622797510000|2021-06-04 09:05:10|16736.34|16616.34|16741.73|16621.73|16742.43|16622.43|16736.34|16616.34|9
1622797520000|2021-06-04 09:05:20|16742.02|16622.02|16748.24|16628.24|16748.24|16628.24|16742.02|16622.02|10
1622797530000|2021-06-04 09:05:30|16748.42|16628.42|16749.39|16629.39|16749.39|16629.39|16748.42|16628.42|10
1622797540000|2021-06-04 09:05:40|16749.38|16629.38|16748.66|16628.66|16751.06|16631.06|16748.66|16628.66|10
1622797550000|2021-06-04 09:05:50|16748.35|16628.35|16749.16|16629.16|16750.28|16630.28|16748.35|16628.35|10
1622797560000|2021-06-04 09:06:00|16749.03|16629.03|16750.54|16630.54|16750.54|16630.54|16749.03|16629.03|10
1622797570000|2021-06-04 09:06:10|16750.92|16630.92|16749.51|16629.51|16750.92|16630.92|16749.51|16629.51|10
1622797580000|2021-06-04 09:06:20|16749.16|16629.16|16749.65|16629.65|16749.65|16629.65|16748.24|16628.24|10
1622797590000|2021-06-04 09:06:30|16747.95|16627.95|16754.49|16634.49|16755.06|16635.06|16747.95|16627.95|10
1622797600000|2021-06-04 09:06:40|16753.77|16633.77|16750.86|16630.86|16753.77|16633.77|16750.86|16630.86|10
1622797610000|2021-06-04 09:06:50|16750.66|16630.66|16743.4|16623.4|16750.66|16630.66|16743.4|16623.4|10
1622797620000|2021-06-04 09:07:00|16742.93|16622.93|16740.3|16620.3|16743.71|16623.71|16740.12|16620.12|10
1622797630000|2021-06-04 09:07:10|16741.67|16621.67|16740.97|16620.97|16741.67|16621.67|16740.82|16620.82|10
1622797640000|2021-06-04 09:07:20|16741.14|16621.14|16745.43|16625.43|16745.96|16625.96|16741.12|16621.12|10
1622797650000|2021-06-04 09:07:30|16745.89|16625.89|16746.17|16626.17|16746.28|16626.28|16745.8|16625.8|10
1622797660000|2021-06-04 09:07:40|16746.26|16626.26|16743.45|16623.45|16747.44|16627.44|16743.45|16623.45|10
1622797670000|2021-06-04 09:07:50|16741.93|16621.93|16740.79|16620.79|16741.93|16621.93|16740.57|16620.57|10
1622797680000|2021-06-04 09:08:00|16740.4|16620.4|16732.79|16612.79|16740.4|16620.4|16732.07|16612.07|10
1622797690000|2021-06-04 09:08:10|16732.41|16612.41|16715.53|16595.53|16732.41|16612.41|16715.53|16595.53|10
1622797700000|2021-06-04 09:08:20|16714.83|16594.83|16710.77|16590.77|16714.83|16594.83|16709.87|16589.87|10
1622797710000|2021-06-04 09:08:30|16710.55|16590.55|16708.33|16588.33|16712.14|16592.14|16706.99|16586.99|10
1622797720000|2021-06-04 09:08:40|16708.54|16588.54|16730.68|16610.68|16730.68|16610.68|16708.54|16588.54|10
1622797730000|2021-06-04 09:08:50|16731.49|16611.49|16738.89|16618.89|16738.89|16618.89|16731.49|16611.49|10
1622797740000|2021-06-04 09:09:00|16740.1|16620.1|16755.75|16635.75|16755.75|16635.75|16740.1|16620.1|10
1622797750000|2021-06-04 09:09:10|16754.39|16634.39|16769.85|16649.85|16769.85|16649.85|16754.39|16634.39|10
1622797760000|2021-06-04 09:09:20|16770.69|16650.69|16787.25|16667.25|16787.31|16667.31|16770.69|16650.69|10
1622797770000|2021-06-04 09:09:30|16788.21|16668.21|16785.42|16665.42|16789.73|16669.73|16785.12|16665.12|10
1622797780000|2021-06-04 09:09:40|16785.49|16665.49|16778.74|16658.74|16785.49|16665.49|16778.31|16658.31|10
1622797790000|2021-06-04 09:09:50|16776.76|16656.76|16770.02|16650.02|16776.76|16656.76|16769.87|16649.87|10
1622797800000|2021-06-04 09:10:00|16770.26|16650.26|16773.96|16653.96|16773.96|16653.96|16768.48|16648.48|10
1622797810000|2021-06-04 09:10:10|16773.07|16653.07|16777.97|16657.97|16778.3|16658.3|16773.07|16653.07|10
1622797820000|2021-06-04 09:10:20|16778.19|16658.19|16784.15|16664.15|16784.15|16664.15|16778.19|16658.19|10
1622797830000|2021-06-04 09:10:30|16784.47|16664.47|16786.3|16666.3|16786.89|16666.89|16784.17|16664.17|9
1622797840000|2021-06-04 09:10:40|16786.93|16666.93|16795.55|16675.55|16795.55|16675.55|16786.93|16666.93|9
1622797850000|2021-06-04 09:10:50|16795.67|16675.67|16805.07|16685.07|16805.07|16685.07|16795.58|16675.58|10
1622797860000|2021-06-04 09:11:00|16806.26|16686.26|16811.85|16691.85|16811.85|16691.85|16806.26|16686.26|10
1622797870000|2021-06-04 09:11:10|16811.86|16691.86|16818.16|16698.16|16818.16|16698.16|16811.86|16691.86|10
1622797880000|2021-06-04 09:11:20|16817.64|16697.64|16827.22|16707.22|16827.22|16707.22|16817.64|16697.64|10
1622797890000|2021-06-04 09:11:30|16827.3|16707.3|16828.54|16708.54|16829.35|16709.35|16827.22|16707.22|10
1622797900000|2021-06-04 09:11:40|16828.85|16708.85|16831.44|16711.44|16831.44|16711.44|16828.85|16708.85|10
1622797910000|2021-06-04 09:11:50|16831.62|16711.62|16834.79|16714.79|16834.79|16714.79|16831.62|16711.62|10
1622797920000|2021-06-04 09:12:00|16833.32|16713.32|16830.01|16710.01|16833.32|16713.32|16829.56|16709.56|10
1622797930000|2021-06-04 09:12:10|16828.39|16708.39|16814.23|16694.23|16828.39|16708.39|16814.23|16694.23|10
1622797940000|2021-06-04 09:12:20|16814.26|16694.26|16803.77|16683.77|16814.55|16694.55|16803.16|16683.16|10
1622797950000|2021-06-04 09:12:30|16804.11|16684.11|16793.93|16673.93|16804.11|16684.11|16793.93|16673.93|10
1622797960000|2021-06-04 09:12:40|16794.22|16674.22|16792.22|16672.22|16794.55|16674.55|16792.22|16672.22|10
1622797970000|2021-06-04 09:12:50|16792.15|16672.15|16783.13|16663.13|16792.15|16672.15|16783.13|16663.13|10
1622797980000|2021-06-04 09:13:00|16783.32|16663.32|16785.47|16665.47|16785.47|16665.47|16783.32|16663.32|9
1622797990000|2021-06-04 09:13:10|16785.62|16665.62|16781.38|16661.38|16785.62|16665.62|16781.38|16661.38|10
1622798000000|2021-06-04 09:13:20|16781.66|16661.66|16780.52|16660.52|16781.66|16661.66|16778.44|16658.44|10
1622798010000|2021-06-04 09:13:30|16781.6|16661.6|16785.73|16665.73|16785.79|16665.79|16779.34|16659.34|10
1622798020000|2021-06-04 09:13:40|16784.57|16664.57|16785.08|16665.08|16785.3|16665.3|16783.52|16663.52|10
1622798030000|2021-06-04 09:13:50|16784.4|16664.4|16782.24|16662.24|16784.4|16664.4|16782.24|16662.24|10
1622798040000|2021-06-04 09:14:00|16782.22|16662.22|16789.08|16669.08|16789.78|16669.78|16782.22|16662.22|10
1622798050000|2021-06-04 09:14:10|16789.43|16669.43|16792.91|16672.91|16793.93|16673.93|16789.43|16669.43|10
1622798060000|2021-06-04 09:14:20|16792.78|16672.78|16787.99|16667.99|16792.78|16672.78|16787.99|16667.99|10
1622798070000|2021-06-04 09:14:30|16787.28|16667.28|16785.61|16665.61|16787.28|16667.28|16785.6|16665.6|9
1622798080000|2021-06-04 09:14:40|16785.57|16665.57|16780.94|16660.94|16785.57|16665.57|16780.94|16660.94|10
1622798090000|2021-06-04 09:14:50|16779.85|16659.85|16779.43|16659.43|16780.2|16660.2|16779.39|16659.39|9
1622798100000|2021-06-04 09:15:00|16778.58|16658.58|16769.31|16649.31|16778.58|16658.58|16768.76|16648.76|10
1622798110000|2021-06-04 09:15:10|16767.83|16647.83|16766.53|16646.53|16768.12|16648.12|16765.49|16645.49|10
1622798120000|2021-06-04 09:15:20|16766.67|16646.67|16767.4|16647.4|16767.4|16647.4|16765.82|16645.82|9
1622798130000|2021-06-04 09:15:30|16765.69|16645.69|16756.26|16636.26|16766|16646|16756.26|16636.26|10
1622798140000|2021-06-04 09:15:40|16756.25|16636.25|16751.04|16631.04|16756.25|16636.25|16751.04|16631.04|10
1622798150000|2021-06-04 09:15:50|16750.84|16630.84|16745.29|16625.29|16750.84|16630.84|16745.29|16625.29|10
1622798160000|2021-06-04 09:16:00|16744.97|16624.97|16743.7|16623.7|16744.97|16624.97|16738.75|16618.75|10
1622798170000|2021-06-04 09:16:10|16744.12|16624.12|16743.24|16623.24|16744.28|16624.28|16742.75|16622.75|10
1622798180000|2021-06-04 09:16:20|16743.14|16623.14|16740.45|16620.45|16743.14|16623.14|16740.23|16620.23|10
1622798190000|2021-06-04 09:16:30|16739.94|16619.94|16743.29|16623.29|16743.29|16623.29|16739.68|16619.68|10
1622798200000|2021-06-04 09:16:40|16743.07|16623.07|16757.21|16637.21|16757.21|16637.21|16743.07|16623.07|10
1622798210000|2021-06-04 09:16:50|16757.56|16637.56|16768.13|16648.13|16768.13|16648.13|16757.56|16637.56|10
1622798220000|2021-06-04 09:17:00|16768.41|16648.41|16773.12|16653.12|16773.12|16653.12|16768.07|16648.07|10
1622798230000|2021-06-04 09:17:10|16774.28|16654.28|16786.09|16666.09|16786.09|16666.09|16774.28|16654.28|10
1622798240000|2021-06-04 09:17:20|16786.51|16666.51|16793.99|16673.99|16793.99|16673.99|16786.51|16666.51|10
1622798250000|2021-06-04 09:17:30|16795.82|16675.82|16795.81|16675.81|16796.34|16676.34|16794.92|16674.92|10
1622798260000|2021-06-04 09:17:40|16798.29|16678.29|16799.45|16679.45|16799.45|16679.45|16798.21|16678.21|9
1622798270000|2021-06-04 09:17:50|16800.45|16680.45|16799.84|16679.84|16800.54|16680.54|16798.47|16678.47|10
1622798280000|2021-06-04 09:18:00|16800.43|16680.43|16803.12|16683.12|16804.64|16684.64|16800.43|16680.43|10
1622798290000|2021-06-04 09:18:10|16804.2|16684.2|16806.29|16686.29|16806.29|16686.29|16804.2|16684.2|10
1622798300000|2021-06-04 09:18:20|16806.05|16686.05|16809.47|16689.47|16809.47|16689.47|16805.97|16685.97|10
1622798310000|2021-06-04 09:18:30|16810.22|16690.22|16808.6|16688.6|16810.56|16690.56|16806.94|16686.94|10
1622798320000|2021-06-04 09:18:40|16808.72|16688.72|16815.04|16695.04|16815.04|16695.04|16808.72|16688.72|10
1622798330000|2021-06-04 09:18:50|16815.18|16695.18|16819.46|16699.46|16819.46|16699.46|16815.18|16695.18|10
1622798340000|2021-06-04 09:19:00|16823.21|16703.21|16821.92|16701.92|16824.38|16704.38|16821.92|16701.92|10
1622798350000|2021-06-04 09:19:10|16822.48|16702.48|16817.39|16697.39|16822.48|16702.48|16816.98|16696.98|10
1622798360000|2021-06-04 09:19:20|16817.89|16697.89|16821.81|16701.81|16821.81|16701.81|16817.67|16697.67|10
1622798370000|2021-06-04 09:19:30|16822.04|16702.04|16822.86|16702.86|16823.23|16703.23|16822.04|16702.04|10
1622798380000|2021-06-04 09:19:40|16822.65|16702.65|16823.92|16703.92|16823.92|16703.92|16822.57|16702.57|9
1622798390000|2021-06-04 09:19:50|16823.91|16703.91|16823.45|16703.45|16824.75|16704.75|16823.43|16703.43|9
1622798400000|2021-06-04 09:20:00|16823.76|16703.76|16825.73|16705.73|16825.73|16705.73|16823.74|16703.74|10
1622798410000|2021-06-04 09:20:10|16826.65|16706.65|16824.99|16704.99|16827.91|16707.91|16824.99|16704.99|10
1622798420000|2021-06-04 09:20:20|16825.02|16705.02|16828.47|16708.47|16828.47|16708.47|16824.3|16704.3|10
1622798430000|2021-06-04 09:20:30|16828.54|16708.54|16830.16|16710.16|16830.16|16710.16|16827.58|16707.58|10
1622798440000|2021-06-04 09:20:40|16830.85|16710.85|16846.85|16726.85|16846.85|16726.85|16830.85|16710.85|10
1622798450000|2021-06-04 09:20:50|16846.19|16726.19|16852.66|16732.66|16852.66|16732.66|16846.19|16726.19|10
1622798460000|2021-06-04 09:21:00|16852.82|16732.82|16852.6|16732.6|16854.29|16734.29|16852.6|16732.6|10
1622798470000|2021-06-04 09:21:10|16852.85|16732.85|16858.92|16738.92|16859.01|16739.01|16852.85|16732.85|10
1622798480000|2021-06-04 09:21:20|16858.6|16738.6|16862.6|16742.6|16862.6|16742.6|16858.6|16738.6|10
1622798490000|2021-06-04 09:21:30|16863.46|16743.46|16869.57|16749.57|16869.57|16749.57|16863.46|16743.46|10
1622798500000|2021-06-04 09:21:40|16869.25|16749.25|16871.39|16751.39|16871.39|16751.39|16868.94|16748.94|10
1622798510000|2021-06-04 09:21:50|16872.8|16752.8|16875.43|16755.43|16875.44|16755.44|16872.8|16752.8|10
1622798520000|2021-06-04 09:22:00|16874.45|16754.45|16877.72|16757.72|16877.96|16757.96|16874.19|16754.19|10
1622798530000|2021-06-04 09:22:10|16878.82|16758.82|16884.07|16764.07|16884.07|16764.07|16878.82|16758.82|10
1622798540000|2021-06-04 09:22:20|16884.3|16764.3|16888.89|16768.89|16888.89|16768.89|16884.1|16764.1|10
1622798550000|2021-06-04 09:22:30|16888.97|16768.97|16891.28|16771.28|16891.28|16771.28|16888.97|16768.97|10
1622798560000|2021-06-04 09:22:40|16891.68|16771.68|16895|16775|16895|16775|16891.68|16771.68|10
1622798570000|2021-06-04 09:22:50|16895.27|16775.27|16894.29|16774.29|16895.6|16775.6|16894.26|16774.26|10
1622798580000|2021-06-04 09:23:00|16894.33|16774.33|16894.4|16774.4|16894.4|16774.4|16893.42|16773.42|10
1622798590000|2021-06-04 09:23:10|16894.7|16774.7|16895.82|16775.82|16898.96|16778.96|16894.7|16774.7|10
1622798600000|2021-06-04 09:23:20|16896.21|16776.21|16895.74|16775.74|16896.21|16776.21|16894.41|16774.41|10
1622798610000|2021-06-04 09:23:30|16898.04|16778.04|16904.73|16784.73|16904.73|16784.73|16898.04|16778.04|10
1622798620000|2021-06-04 09:23:40|16904.87|16784.87|16906.58|16786.58|16906.58|16786.58|16903.45|16783.45|9
1622798630000|2021-06-04 09:23:50|16906.39|16786.39|16910.66|16790.66|16910.76|16790.76|16906.39|16786.39|10
1622798640000|2021-06-04 09:24:00|16911.27|16791.27|16920.85|16800.85|16920.85|16800.85|16911.27|16791.27|10
1622798650000|2021-06-04 09:24:10|16921.39|16801.39|16920.99|16800.99|16921.39|16801.39|16920.69|16800.69|10
1622798660000|2021-06-04 09:24:20|16920.76|16800.76|16920.12|16800.12|16922.47|16802.47|16920.12|16800.12|10
1622798670000|2021-06-04 09:24:30|16919.61|16799.61|16923.31|16803.31|16925.39|16805.39|16919.61|16799.61|10
1622798680000|2021-06-04 09:24:40|16922.16|16802.16|16915.27|16795.27|16922.16|16802.16|16914.06|16794.06|10
1622798690000|2021-06-04 09:24:50|16914.18|16794.18|16910.22|16790.22|16914.18|16794.18|16910.22|16790.22|10
1622798700000|2021-06-04 09:25:00|16910.45|16790.45|16906.99|16786.99|16912.61|16792.61|16906.99|16786.99|10
1622798710000|2021-06-04 09:25:10|16906.36|16786.36|16902.93|16782.93|16906.36|16786.36|16902.9|16782.9|10
1622798720000|2021-06-04 09:25:20|16903.53|16783.53|16904.86|16784.86|16906.67|16786.67|16903.38|16783.38|9
1622798730000|2021-06-04 09:25:30|16905.67|16785.67|16909.44|16789.44|16909.46|16789.46|16905.63|16785.63|10
1622798740000|2021-06-04 09:25:40|16908.89|16788.89|16910.12|16790.12|16910.72|16790.72|16907.85|16787.85|10
1622798750000|2021-06-04 09:25:50|16909.92|16789.92|16919.06|16799.06|16919.31|16799.31|16909.9|16789.9|10
1622798760000|2021-06-04 09:26:00|16919|16799|16924.12|16804.12|16924.12|16804.12|16919|16799|10
1622798770000|2021-06-04 09:26:10|16923.36|16803.36|16920.75|16800.75|16923.6|16803.6|16920.75|16800.75|10
1622798780000|2021-06-04 09:26:20|16920.42|16800.42|16918.02|16798.02|16920.42|16800.42|16918.02|16798.02|10
1622798790000|2021-06-04 09:26:30|16917.48|16797.48|16914.61|16794.61|16917.48|16797.48|16914.31|16794.31|10
1622798800000|2021-06-04 09:26:40|16914.82|16794.82|16915|16795|16916.41|16796.41|16914.82|16794.82|10
1622798810000|2021-06-04 09:26:50|16915.1|16795.1|16916.02|16796.02|16916.24|16796.24|16915.1|16795.1|8
1622798820000|2021-06-04 09:27:00|16916.82|16796.82|16917.81|16797.81|16917.99|16797.99|16916.82|16796.82|10
1622798830000|2021-06-04 09:27:10|16916.52|16796.52|16917.85|16797.85|16917.85|16797.85|16916.52|16796.52|10
1622798840000|2021-06-04 09:27:20|16918.14|16798.14|16919.22|16799.22|16919.6|16799.6|16918.14|16798.14|10
1622798850000|2021-06-04 09:27:30|16919.12|16799.12|16917.68|16797.68|16919.83|16799.83|16917.68|16797.68|10
1622798860000|2021-06-04 09:27:40|16917.27|16797.27|16910.27|16790.27|16917.27|16797.27|16910.27|16790.27|10
1622798870000|2021-06-04 09:27:50|16910.32|16790.32|16903.73|16783.73|16910.32|16790.32|16903.73|16783.73|10
1622798880000|2021-06-04 09:28:00|16903.95|16783.95|16892.72|16772.72|16903.95|16783.95|16892.72|16772.72|10
1622798890000|2021-06-04 09:28:10|16892.09|16772.09|16888.18|16768.18|16892.09|16772.09|16887.97|16767.97|10
1622798900000|2021-06-04 09:28:20|16888.12|16768.12|16886.92|16766.92|16888.12|16768.12|16886.37|16766.37|10
1622798910000|2021-06-04 09:28:30|16888.1|16768.1|16892.95|16772.95|16893.86|16773.86|16888.1|16768.1|10
1622798920000|2021-06-04 09:28:40|16893.82|16773.82|16897.28|16777.28|16897.28|16777.28|16893.82|16773.82|10
1622798930000|2021-06-04 09:28:50|16896.99|16776.99|16893.02|16773.02|16897.29|16777.29|16893.02|16773.02|10
1622798940000|2021-06-04 09:29:00|16892.72|16772.72|16890.99|16770.99|16892.96|16772.96|16890.5|16770.5|10
1622798950000|2021-06-04 09:29:10|16891.46|16771.46|16891.01|16771.01|16892.56|16772.56|16891.01|16771.01|10
1622798960000|2021-06-04 09:29:20|16890.3|16770.3|16886.94|16766.94|16890.3|16770.3|16886.62|16766.62|10
1622798970000|2021-06-04 09:29:30|16887.18|16767.18|16891.53|16771.53|16891.67|16771.67|16887.18|16767.18|9
1622798980000|2021-06-04 09:29:40|16892.53|16772.53|16891.48|16771.48|16893.24|16773.24|16891.15|16771.15|10
1622798990000|2021-06-04 09:29:50|16891.22|16771.22|16890.68|16770.68|16891.69|16771.69|16890.56|16770.56|10
1622799000000|2021-06-04 09:30:00|16890.72|16770.72|16885.85|16765.85|16890.72|16770.72|16885.85|16765.85|10
1622799010000|2021-06-04 09:30:10|16885.8|16765.8|16882.37|16762.37|16885.8|16765.8|16882.37|16762.37|10
1622799020000|2021-06-04 09:30:20|16882.45|16762.45|16886.73|16766.73|16886.73|16766.73|16882.45|16762.45|10
1622799030000|2021-06-04 09:30:30|16886.68|16766.68|16883.62|16763.62|16886.68|16766.68|16883.62|16763.62|10
1622799040000|2021-06-04 09:30:40|16883.49|16763.49|16883.95|16763.95|16883.95|16763.95|16882.93|16762.93|8
1622799050000|2021-06-04 09:30:50|16883.67|16763.67|16870.82|16750.82|16883.72|16763.72|16870.82|16750.82|10
1622799060000|2021-06-04 09:31:00|16869.71|16749.71|16860.25|16740.25|16869.71|16749.71|16860.1|16740.1|10
1622799070000|2021-06-04 09:31:10|16859.84|16739.84|16856.83|16736.83|16859.84|16739.84|16856.74|16736.74|10
1622799080000|2021-06-04 09:31:20|16856.4|16736.4|16852.84|16732.84|16856.4|16736.4|16852.84|16732.84|9
1622799090000|2021-06-04 09:31:30|16852.31|16732.31|16839.43|16719.43|16852.31|16732.31|16839.43|16719.43|10
1622799100000|2021-06-04 09:31:40|16837.3|16717.3|16833.73|16713.73|16837.3|16717.3|16833.44|16713.44|10
1622799110000|2021-06-04 09:31:50|16833.49|16713.49|16825.17|16705.17|16833.49|16713.49|16825.05|16705.05|10
1622799120000|2021-06-04 09:32:00|16824.63|16704.63|16820.09|16700.09|16824.63|16704.63|16820.09|16700.09|10
1622799130000|2021-06-04 09:32:10|16820.43|16700.43|16822.26|16702.26|16822.44|16702.44|16820.43|16700.43|10
1622799140000|2021-06-04 09:32:20|16822.79|16702.79|16826.36|16706.36|16826.36|16706.36|16822.22|16702.22|10
1622799150000|2021-06-04 09:32:30|16826.21|16706.21|16822.85|16702.85|16827.1|16707.1|16822.85|16702.85|10
1622799160000|2021-06-04 09:32:40|16822.15|16702.15|16820.49|16700.49|16822.87|16702.87|16820.49|16700.49|9
1622799170000|2021-06-04 09:32:50|16819.61|16699.61|16822.1|16702.1|16822.1|16702.1|16819.61|16699.61|10
1622799180000|2021-06-04 09:33:00|16824|16704|16823.25|16703.25|16825.68|16705.68|16822.75|16702.75|10
1622799190000|2021-06-04 09:33:10|16823.04|16703.04|16823.03|16703.03|16823.04|16703.04|16821.64|16701.64|10
1622799200000|2021-06-04 09:33:20|16821.82|16701.82|16828.43|16708.43|16828.43|16708.43|16821.82|16701.82|10
1622799210000|2021-06-04 09:33:30|16828.74|16708.74|16839.58|16719.58|16839.58|16719.58|16828.74|16708.74|10
1622799220000|2021-06-04 09:33:40|16842.23|16722.23|16846.07|16726.07|16846.46|16726.46|16842.23|16722.23|10
1622799230000|2021-06-04 09:33:50|16845.83|16725.83|16853.34|16733.34|16853.34|16733.34|16845.83|16725.83|10
1622799240000|2021-06-04 09:34:00|16856.32|16736.32|16862.46|16742.46|16862.46|16742.46|16856.32|16736.32|9
1622799250000|2021-06-04 09:34:10|16863.44|16743.44|16906.33|16786.33|16906.33|16786.33|16863.44|16743.44|10
1622799260000|2021-06-04 09:34:20|16912.07|16792.07|16925.13|16805.13|16925.33|16805.33|16912.07|16792.07|10
1622799270000|2021-06-04 09:34:30|16923.46|16803.46|16932.06|16812.06|16932.06|16812.06|16922.69|16802.69|10
1622799280000|2021-06-04 09:34:40|16932.25|16812.25|16938.04|16818.04|16938.04|16818.04|16932.25|16812.25|10
1622799290000|2021-06-04 09:34:50|16939.12|16819.12|16943.82|16823.82|16943.82|16823.82|16939.12|16819.12|10
1622799300000|2021-06-04 09:35:00|16944.18|16824.18|16946.28|16826.28|16946.53|16826.53|16943.87|16823.87|10
1622799310000|2021-06-04 09:35:10|16948.17|16828.17|16945.42|16825.42|16948.17|16828.17|16945.42|16825.42|10
1622799320000|2021-06-04 09:35:20|16944.12|16824.12|16942.25|16822.25|16944.69|16824.69|16942.25|16822.25|10
1622799330000|2021-06-04 09:35:30|16942.17|16822.17|16946.81|16826.81|16947.53|16827.53|16941.41|16821.41|10
1622799340000|2021-06-04 09:35:40|16946.64|16826.64|16946.42|16826.42|16946.71|16826.71|16945.47|16825.47|10
1622799350000|2021-06-04 09:35:50|16946.29|16826.29|16947.42|16827.42|16947.43|16827.43|16946.29|16826.29|10
1622799360000|2021-06-04 09:36:00|16947.89|16827.89|16937.42|16817.42|16947.94|16827.94|16937.42|16817.42|10
1622799370000|2021-06-04 09:36:10|16936.54|16816.54|16934.99|16814.99|16936.54|16816.54|16933.27|16813.27|10
1622799380000|2021-06-04 09:36:20|16934.31|16814.31|16928.95|16808.95|16934.86|16814.86|16928.95|16808.95|10
1622799390000|2021-06-04 09:36:30|16929.35|16809.35|16928.86|16808.86|16930.23|16810.23|16928.86|16808.86|10
1622799400000|2021-06-04 09:36:40|16928.9|16808.9|16932.25|16812.25|16932.25|16812.25|16928.67|16808.67|10
1622799410000|2021-06-04 09:36:50|16932.94|16812.94|16935.4|16815.4|16935.81|16815.81|16932.94|16812.94|10
1622799420000|2021-06-04 09:37:00|16935.56|16815.56|16943.59|16823.59|16943.59|16823.59|16935.56|16815.56|9
1622799430000|2021-06-04 09:37:10|16944.11|16824.11|16947.71|16827.71|16948.1|16828.1|16944.11|16824.11|9
1622799440000|2021-06-04 09:37:20|16949.98|16829.98|16954.18|16834.18|16954.61|16834.61|16949.98|16829.98|9
1622799450000|2021-06-04 09:37:30|16953.67|16833.67|16958.82|16838.82|16958.85|16838.85|16953.62|16833.62|9
1622799460000|2021-06-04 09:37:40|16959.63|16839.63|16962.2|16842.2|16962.2|16842.2|16958.77|16838.77|10
1622799470000|2021-06-04 09:37:50|16962.05|16842.05|16961.5|16841.5|16962.54|16842.54|16961.5|16841.5|10
1622799480000|2021-06-04 09:38:00|16961.74|16841.74|16972.3|16852.3|16972.53|16852.53|16961.24|16841.24|10
1622799490000|2021-06-04 09:38:10|16974.36|16854.36|16975.84|16855.84|16976.26|16856.26|16974.3|16854.3|10
1622799500000|2021-06-04 09:38:20|16975.88|16855.88|16973.07|16853.07|16975.88|16855.88|16973.07|16853.07|9
1622799510000|2021-06-04 09:38:30|16973.58|16853.58|16978.01|16858.01|16978.01|16858.01|16973.42|16853.42|10
1622799520000|2021-06-04 09:38:40|16977.12|16857.12|16977.38|16857.38|16978.29|16858.29|16976.16|16856.16|10
1622799530000|2021-06-04 09:38:50|16977.5|16857.5|16970.26|16850.26|16978.83|16858.83|16970.26|16850.26|10
1622799540000|2021-06-04 09:39:00|16970.02|16850.02|16970.46|16850.46|16970.79|16850.79|16969.44|16849.44|10
1622799550000|2021-06-04 09:39:10|16970.11|16850.11|16974.4|16854.4|16974.4|16854.4|16970.11|16850.11|10
1622799560000|2021-06-04 09:39:20|16974.64|16854.64|16973.52|16853.52|16974.64|16854.64|16972.79|16852.79|10
1622799570000|2021-06-04 09:39:30|16973.16|16853.16|16974.32|16854.32|16974.32|16854.32|16971.99|16851.99|10
1622799580000|2021-06-04 09:39:40|16974.39|16854.39|16976.49|16856.49|16976.49|16856.49|16974.17|16854.17|10
1622799590000|2021-06-04 09:39:50|16976.51|16856.51|16979.4|16859.4|16979.55|16859.55|16976.51|16856.51|10
1622799600000|2021-06-04 09:40:00|16980.17|16860.17|16980.45|16860.45|16983.81|16863.81|16980.17|16860.17|10
1622799610000|2021-06-04 09:40:10|16980.91|16860.91|16983.92|16863.92|16983.92|16863.92|16980.86|16860.86|10
1622799620000|2021-06-04 09:40:20|16984.72|16864.72|16982.74|16862.74|16986.21|16866.21|16982.74|16862.74|10
1622799630000|2021-06-04 09:40:30|16982.59|16862.59|16980.79|16860.79|16982.98|16862.98|16980.56|16860.56|9
1622799640000|2021-06-04 09:40:40|16980.68|16860.68|16984.13|16864.13|16984.13|16864.13|16980.68|16860.68|10
1622799650000|2021-06-04 09:40:50|16983.9|16863.9|16980.6|16860.6|16983.9|16863.9|16980.6|16860.6|10
1622799660000|2021-06-04 09:41:00|16980.95|16860.95|16979.52|16859.52|16981.78|16861.78|16979.52|16859.52|10
1622799670000|2021-06-04 09:41:10|16979.49|16859.49|16981.22|16861.22|16981.67|16861.67|16979.02|16859.02|10
1622799680000|2021-06-04 09:41:20|16980.2|16860.2|16975.95|16855.95|16980.35|16860.35|16975.95|16855.95|10
1622799690000|2021-06-04 09:41:30|16974.89|16854.89|16971.59|16851.59|16974.89|16854.89|16971.59|16851.59|10
1622799700000|2021-06-04 09:41:40|16971.25|16851.25|16967.76|16847.76|16971.25|16851.25|16967.76|16847.76|10
1622799710000|2021-06-04 09:41:50|16967.4|16847.4|16957.55|16837.55|16967.4|16847.4|16957.55|16837.55|10
1622799720000|2021-06-04 09:42:00|16957.34|16837.34|16957.37|16837.37|16957.66|16837.66|16957.24|16837.24|9
1622799730000|2021-06-04 09:42:10|16956.89|16836.89|16958.66|16838.66|16958.78|16838.78|16956.89|16836.89|10
1622799740000|2021-06-04 09:42:20|16959.08|16839.08|16958.12|16838.12|16959.53|16839.53|16958.01|16838.01|10
1622799750000|2021-06-04 09:42:30|16958.16|16838.16|16961.17|16841.17|16961.17|16841.17|16958.09|16838.09|10
1622799760000|2021-06-04 09:42:40|16960.29|16840.29|16961.56|16841.56|16962.62|16842.62|16960.24|16840.24|10
1622799770000|2021-06-04 09:42:50|16961.76|16841.76|16960.19|16840.19|16961.77|16841.77|16959.84|16839.84|10
1622799780000|2021-06-04 09:43:00|16960.24|16840.24|16957.3|16837.3|16960.24|16840.24|16957.3|16837.3|10
1622799790000|2021-06-04 09:43:10|16959.2|16839.2|16957.88|16837.88|16960.14|16840.14|16957.88|16837.88|10
1622799800000|2021-06-04 09:43:20|16957.61|16837.61|16957.46|16837.46|16957.95|16837.95|16956.99|16836.99|10
1622799810000|2021-06-04 09:43:30|16957.72|16837.72|16965.92|16845.92|16966.35|16846.35|16957.72|16837.72|10
1622799820000|2021-06-04 09:43:40|16966.8|16846.8|16967.22|16847.22|16967.22|16847.22|16966.08|16846.08|9
1622799830000|2021-06-04 09:43:50|16966.8|16846.8|16966.96|16846.96|16966.96|16846.96|16965.76|16845.76|10
1622799840000|2021-06-04 09:44:00|16967.37|16847.37|16968.11|16848.11|16968.21|16848.21|16967.32|16847.32|10
1622799850000|2021-06-04 09:44:10|16968.27|16848.27|16971.26|16851.26|16971.26|16851.26|16968.27|16848.27|10
1622799860000|2021-06-04 09:44:20|16971.87|16851.87|16980.44|16860.44|16980.74|16860.74|16971.87|16851.87|10
1622799870000|2021-06-04 09:44:30|16980.81|16860.81|16983.81|16863.81|16983.81|16863.81|16980.81|16860.81|10
1622799880000|2021-06-04 09:44:40|16983.43|16863.43|16989.36|16869.36|16989.36|16869.36|16983.43|16863.43|10
1622799890000|2021-06-04 09:44:50|16989.83|16869.83|16994.24|16874.24|16994.24|16874.24|16989.31|16869.31|9
1622799900000|2021-06-04 09:45:00|16994.34|16874.34|16997.47|16877.47|16997.99|16877.99|16994.34|16874.34|10
1622799910000|2021-06-04 09:45:10|16997.06|16877.06|16998.56|16878.56|16998.56|16878.56|16997.02|16877.02|9
1622799920000|2021-06-04 09:45:20|16998.64|16878.64|16998.98|16878.98|16998.98|16878.98|16996.69|16876.69|10
1622799930000|2021-06-04 09:45:30|16998.77|16878.77|16994.86|16874.86|16999.57|16879.57|16994.86|16874.86|10
1622799940000|2021-06-04 09:45:40|16994.31|16874.31|16994.43|16874.43|16995.22|16875.22|16993.9|16873.9|10
1622799950000|2021-06-04 09:45:50|16994.22|16874.22|16994.5|16874.5|16995.79|16875.79|16994.22|16874.22|9
1622799960000|2021-06-04 09:46:00|16994.75|16874.75|16988.86|16868.86|16994.76|16874.76|16988.86|16868.86|10
1622799970000|2021-06-04 09:46:10|16988.82|16868.82|16988.27|16868.27|16988.82|16868.82|16987.05|16867.05|10
1622799980000|2021-06-04 09:46:20|16988.01|16868.01|16984.12|16864.12|16988.01|16868.01|16984.12|16864.12|10
1622799990000|2021-06-04 09:46:30|16983.51|16863.51|16979.02|16859.02|16983.51|16863.51|16979.02|16859.02|10
1622800000000|2021-06-04 09:46:40|16978.28|16858.28|16974.92|16854.92|16978.28|16858.28|16974.92|16854.92|10
1622800010000|2021-06-04 09:46:50|16973.86|16853.86|16971.56|16851.56|16973.86|16853.86|16971.56|16851.56|10
1622800020000|2021-06-04 09:47:00|16970.91|16850.91|16969|16849|16970.91|16850.91|16968.84|16848.84|10
1622800030000|2021-06-04 09:47:10|16968.33|16848.33|16970.49|16850.49|16970.49|16850.49|16968.23|16848.23|10
1622800040000|2021-06-04 09:47:20|16970.71|16850.71|16969|16849|16970.93|16850.93|16969|16849|10
1622800050000|2021-06-04 09:47:30|16968.09|16848.09|16964.62|16844.62|16968.8|16848.8|16964.28|16844.28|10
1622800060000|2021-06-04 09:47:40|16965.55|16845.55|16959.89|16839.89|16966.41|16846.41|16959.89|16839.89|10
1622800070000|2021-06-04 09:47:50|16959.93|16839.93|16956.6|16836.6|16959.93|16839.93|16954.06|16834.06|10
1622800080000|2021-06-04 09:48:00|16957.73|16837.73|16958.18|16838.18|16958.44|16838.44|16957.41|16837.41|10
1622800090000|2021-06-04 09:48:10|16957.95|16837.95|16955.57|16835.57|16958|16838|16955.57|16835.57|9
1622800100000|2021-06-04 09:48:20|16955.01|16835.01|16956.96|16836.96|16957.36|16837.36|16954.88|16834.88|10
1622800110000|2021-06-04 09:48:30|16957|16837|16963.94|16843.94|16963.94|16843.94|16956.44|16836.44|10
1622800120000|2021-06-04 09:48:40|16964.63|16844.63|16965.29|16845.29|16967.25|16847.25|16964.32|16844.32|10
1622800130000|2021-06-04 09:48:50|16965.27|16845.27|16967.44|16847.44|16967.48|16847.48|16965.27|16845.27|10
1622800140000|2021-06-04 09:49:00|16967.11|16847.11|16967.18|16847.18|16968.16|16848.16|16966.77|16846.77|10
1622800150000|2021-06-04 09:49:10|16967.66|16847.66|16968.15|16848.15|16968.69|16848.69|16967.59|16847.59|10
1622800160000|2021-06-04 09:49:20|16968.73|16848.73|16969.61|16849.61|16969.61|16849.61|16967.48|16847.48|10
1622800170000|2021-06-04 09:49:30|16970.2|16850.2|16979.77|16859.77|16979.8|16859.8|16970.2|16850.2|10
1622800180000|2021-06-04 09:49:40|16980.92|16860.92|16982.79|16862.79|16983.33|16863.33|16980.92|16860.92|10
1622800190000|2021-06-04 09:49:50|16983|16863|16987.47|16867.47|16987.58|16867.58|16983|16863|10
1622800200000|2021-06-04 09:50:00|16987.17|16867.17|16992.42|16872.42|16992.42|16872.42|16987.17|16867.17|10
1622800210000|2021-06-04 09:50:10|16991.89|16871.89|16990.19|16870.19|16992.48|16872.48|16990.19|16870.19|10
1622800220000|2021-06-04 09:50:20|16989.98|16869.98|16991.48|16871.48|16991.48|16871.48|16989.77|16869.77|10
1622800230000|2021-06-04 09:50:30|16991.86|16871.86|16990.77|16870.77|16991.86|16871.86|16988.68|16868.68|10
1622800240000|2021-06-04 09:50:40|16990.71|16870.71|16990.96|16870.96|16992.79|16872.79|16990.71|16870.71|10
1622800250000|2021-06-04 09:50:50|16990.9|16870.9|16987.69|16867.69|16990.9|16870.9|16987.69|16867.69|10
1622800260000|2021-06-04 09:51:00|16987.5|16867.5|16986.13|16866.13|16987.8|16867.8|16986.13|16866.13|8
1622800270000|2021-06-04 09:51:10|16985.53|16865.53|16986.01|16866.01|16986.07|16866.07|16985.29|16865.29|10
1622800280000|2021-06-04 09:51:20|16986.12|16866.12|16985.75|16865.75|16986.88|16866.88|16985.67|16865.67|9
1622800290000|2021-06-04 09:51:30|16985.54|16865.54|16982.29|16862.29|16985.54|16865.54|16981.55|16861.55|10
1622800300000|2021-06-04 09:51:40|16982.58|16862.58|16974.26|16854.26|16982.58|16862.58|16974.26|16854.26|10
1622800310000|2021-06-04 09:51:50|16974.3|16854.3|16972.81|16852.81|16974.3|16854.3|16970.49|16850.49|10
1622800320000|2021-06-04 09:52:00|16973.23|16853.23|16983.08|16863.08|16983.08|16863.08|16973.23|16853.23|10
1622800330000|2021-06-04 09:52:10|16983.09|16863.09|16990.02|16870.02|16990.22|16870.22|16983.09|16863.09|10
1622800340000|2021-06-04 09:52:20|16990.27|16870.27|16990.83|16870.83|16990.83|16870.83|16989.72|16869.72|10
1622800350000|2021-06-04 09:52:30|16991.26|16871.26|16990.28|16870.28|16992.27|16872.27|16989|16869|8
1622800360000|2021-06-04 09:52:40|16990.24|16870.24|16991.23|16871.23|16991.23|16871.23|16990.11|16870.11|10
1622800370000|2021-06-04 09:52:50|16991.27|16871.27|16991.52|16871.52|16991.56|16871.56|16990.33|16870.33|8
1622800380000|2021-06-04 09:53:00|16991.14|16871.14|16987.93|16867.93|16991.14|16871.14|16987.93|16867.93|10
1622800390000|2021-06-04 09:53:10|16987.86|16867.86|16987.81|16867.81|16988.06|16868.06|16987.55|16867.55|10
1622800400000|2021-06-04 09:53:20|16986.98|16866.98|16986.29|16866.29|16986.98|16866.98|16985.51|16865.51|10
1622800410000|2021-06-04 09:53:30|16986.14|16866.14|16983.89|16863.89|16986.85|16866.85|16983.89|16863.89|10
1622800420000|2021-06-04 09:53:40|16983.71|16863.71|16981.68|16861.68|16983.83|16863.83|16981.68|16861.68|10
1622800430000|2021-06-04 09:53:50|16980.43|16860.43|16978.33|16858.33|16980.43|16860.43|16978.23|16858.23|10
1622800440000|2021-06-04 09:54:00|16978.3|16858.3|16982.63|16862.63|16982.63|16862.63|16978.3|16858.3|10
1622800450000|2021-06-04 09:54:10|16982.81|16862.81|16985.7|16865.7|16985.7|16865.7|16982.81|16862.81|10
1622800460000|2021-06-04 09:54:20|16986.18|16866.18|16988.65|16868.65|16988.65|16868.65|16986.18|16866.18|9
1622800470000|2021-06-04 09:54:30|16988.06|16868.06|16991.26|16871.26|16991.65|16871.65|16988.06|16868.06|10
1622800480000|2021-06-04 09:54:40|16991.61|16871.61|17005.24|16885.24|17005.52|16885.52|16991.45|16871.45|10
1622800490000|2021-06-04 09:54:50|17007.03|16887.03|17016.4|16896.4|17016.4|16896.4|17006.32|16886.32|10
1622800500000|2021-06-04 09:55:00|17016.84|16896.84|17034.24|16914.24|17034.24|16914.24|17016.84|16896.84|10
1622800510000|2021-06-04 09:55:10|17036.41|16916.41|17049.43|16929.43|17049.43|16929.43|17036.41|16916.41|10
1622800520000|2021-06-04 09:55:20|17050.89|16930.89|17047.66|16927.66|17050.89|16930.89|17046.84|16926.84|10
1622800530000|2021-06-04 09:55:30|17047|16927|17040.39|16920.39|17047|16927|17040.39|16920.39|10
1622800540000|2021-06-04 09:55:40|17039.79|16919.79|17036.21|16916.21|17039.79|16919.79|17036.21|16916.21|10
1622800550000|2021-06-04 09:55:50|17036.14|16916.14|17036.23|16916.23|17036.23|16916.23|17035.03|16915.03|10
1622800560000|2021-06-04 09:56:00|17036.11|16916.11|17032.15|16912.15|17036.11|16916.11|17031.58|16911.58|10
1622800570000|2021-06-04 09:56:10|17032.41|16912.41|17029.98|16909.98|17032.41|16912.41|17029.98|16909.98|10
1622800580000|2021-06-04 09:56:20|17029.64|16909.64|17026.59|16906.59|17030.23|16910.23|17026.59|16906.59|10
1622800590000|2021-06-04 09:56:30|17026.48|16906.48|17018.61|16898.61|17026.48|16906.48|17018.27|16898.27|10
1622800600000|2021-06-04 09:56:40|17019.27|16899.27|17023.2|16903.2|17023.2|16903.2|17019.27|16899.27|10
1622800610000|2021-06-04 09:56:50|17023.44|16903.44|17025.74|16905.74|17025.92|16905.92|17023.44|16903.44|10
1622800620000|2021-06-04 09:57:00|17025.48|16905.48|17022.26|16902.26|17026.17|16906.17|17022.26|16902.26|10
1622800630000|2021-06-04 09:57:10|17022.23|16902.23|17022.3|16902.3|17022.3|16902.3|17020.71|16900.71|10
1622800640000|2021-06-04 09:57:20|17022.31|16902.31|17026.58|16906.58|17026.58|16906.58|17022.31|16902.31|10
1622800650000|2021-06-04 09:57:30|17026.14|16906.14|17026.23|16906.23|17028.36|16908.36|17025.42|16905.42|10
1622800660000|2021-06-04 09:57:40|17026.43|16906.43|17025.39|16905.39|17026.43|16906.43|17024.88|16904.88|10
1622800670000|2021-06-04 09:57:50|17025.41|16905.41|17028.53|16908.53|17028.53|16908.53|17025.41|16905.41|10
1622800680000|2021-06-04 09:58:00|17028.72|16908.72|17027.93|16907.93|17029.11|16909.11|17027.93|16907.93|10
1622800690000|2021-06-04 09:58:10|17028|16908|17027.74|16907.74|17028|16908|17027.04|16907.04|10
1622800700000|2021-06-04 09:58:20|17026.78|16906.78|17027.71|16907.71|17027.71|16907.71|17026.66|16906.66|10
1622800710000|2021-06-04 09:58:30|17027.93|16907.93|17028.67|16908.67|17030.04|16910.04|17027.83|16907.83|10
1622800720000|2021-06-04 09:58:40|17028.95|16908.95|17029.04|16909.04|17029.21|16909.21|17028.17|16908.17|10
1622800730000|2021-06-04 09:58:50|17028.71|16908.71|17033.39|16913.39|17033.39|16913.39|17028.71|16908.71|9
1622800740000|2021-06-04 09:59:00|17033.4|16913.4|17032.2|16912.2|17033.86|16913.86|17032.2|16912.2|10
1622800750000|2021-06-04 09:59:10|17032.01|16912.01|17031.93|16911.93|17032.16|16912.16|17030.26|16910.26|10
1622800760000|2021-06-04 09:59:20|17031.18|16911.18|17034.8|16914.8|17034.8|16914.8|17031.18|16911.18|10
1622800770000|2021-06-04 09:59:30|17035.04|16915.04|17046.17|16926.17|17046.17|16926.17|17035.04|16915.04|10
1622800780000|2021-06-04 09:59:40|17046.81|16926.81|17056.93|16936.93|17056.93|16936.93|17046.81|16926.81|10
1622800790000|2021-06-04 09:59:50|17057.82|16937.82|17063.32|16943.32|17063.32|16943.32|17057.82|16937.82|10
1622800800000|2021-06-04 10:00:00|17064.73|16944.73|17068.68|16948.68|17069.65|16949.65|17064.73|16944.73|10
1622800810000|2021-06-04 10:00:10|17068.09|16948.09|17072.57|16952.57|17072.57|16952.57|17067.87|16947.87|10
1622800820000|2021-06-04 10:00:20|17071.69|16951.69|17074.21|16954.21|17074.21|16954.21|17071.69|16951.69|10
1622800830000|2021-06-04 10:00:30|17075.34|16955.34|17080.4|16960.4|17081.01|16961.01|17075.19|16955.19|10
1622800840000|2021-06-04 10:00:40|17080.56|16960.56|17076.57|16956.57|17080.93|16960.93|17076.45|16956.45|10
1622800850000|2021-06-04 10:00:50|17076.73|16956.73|17074.46|16954.46|17077.24|16957.24|17074.08|16954.08|10
1622800860000|2021-06-04 10:01:00|17073.42|16953.42|17061.51|16941.51|17073.42|16953.42|17061.51|16941.51|10
1622800870000|2021-06-04 10:01:10|17061.14|16941.14|17052.2|16932.2|17061.14|16941.14|17052.2|16932.2|10
1622800880000|2021-06-04 10:01:20|17050.89|16930.89|17046.93|16926.93|17050.89|16930.89|17045.5|16925.5|10
1622800890000|2021-06-04 10:01:30|17044.96|16924.96|17042.71|16922.71|17045.67|16925.67|17042.38|16922.38|9
1622800900000|2021-06-04 10:01:40|17043.68|16923.68|17042.61|16922.61|17044.02|16924.02|17042.27|16922.27|10
1622800910000|2021-06-04 10:01:50|17042.27|16922.27|17044.9|16924.9|17044.9|16924.9|17042.11|16922.11|10
1622800920000|2021-06-04 10:02:00|17044.7|16924.7|17046.3|16926.3|17046.3|16926.3|17044.31|16924.31|10
1622800930000|2021-06-04 10:02:10|17047.69|16927.69|17046.06|16926.06|17047.69|16927.69|17046.06|16926.06|9
1622800940000|2021-06-04 10:02:20|17046.29|16926.29|17041.37|16921.37|17046.29|16926.29|17041.37|16921.37|9
1622800950000|2021-06-04 10:02:30|17041.54|16921.54|17042.07|16922.07|17043.25|16923.25|17041.54|16921.54|10
1622800960000|2021-06-04 10:02:40|17041.79|16921.79|17041.38|16921.38|17041.79|16921.79|17041.23|16921.23|10
1622800970000|2021-06-04 10:02:50|17036.91|16916.91|17037.06|16917.06|17037.65|16917.65|17036.89|16916.89|10
1622800980000|2021-06-04 10:03:00|17036.04|16916.04|17041.61|16921.61|17041.61|16921.61|17035.73|16915.73|10
1622800990000|2021-06-04 10:03:10|17041.69|16921.69|17039.79|16919.79|17042.3|16922.3|17039.79|16919.79|10
1622801000000|2021-06-04 10:03:20|17038.58|16918.58|17039.12|16919.12|17039.12|16919.12|17038.21|16918.21|10
1622801010000|2021-06-04 10:03:30|17039.07|16919.07|17045.67|16925.67|17045.67|16925.67|17039.07|16919.07|10
1622801020000|2021-06-04 10:03:40|17046|16926|17055.37|16935.37|17055.37|16935.37|17046|16926|10
1622801030000|2021-06-04 10:03:50|17055.46|16935.46|17063.64|16943.64|17063.64|16943.64|17055.46|16935.46|10
1622801040000|2021-06-04 10:04:00|17064.02|16944.02|17065.75|16945.75|17065.75|16945.75|17063.9|16943.9|10
1622801050000|2021-06-04 10:04:10|17066.6|16946.6|17067.75|16947.75|17067.75|16947.75|17066.2|16946.2|10
1622801060000|2021-06-04 10:04:20|17067.58|16947.58|17065.93|16945.93|17067.82|16947.82|17065.19|16945.19|10
1622801070000|2021-06-04 10:04:30|17065.78|16945.78|17065.92|16945.92|17065.92|16945.92|17064.98|16944.98|10
1622801080000|2021-06-04 10:04:40|17066.38|16946.38|17069.02|16949.02|17069.02|16949.02|17066.38|16946.38|10
1622801090000|2021-06-04 10:04:50|17069.24|16949.24|17072.47|16952.47|17072.93|16952.93|17069.24|16949.24|10
1622801100000|2021-06-04 10:05:00|17073.83|16953.83|17070.48|16950.48|17075.02|16955.02|17070.48|16950.48|10
1622801110000|2021-06-04 10:05:10|17069.5|16949.5|17067.98|16947.98|17069.5|16949.5|17066.89|16946.89|10
1622801120000|2021-06-04 10:05:20|17068.01|16948.01|17069.27|16949.27|17069.92|16949.92|17068.01|16948.01|10
1622801130000|2021-06-04 10:05:30|17069.2|16949.2|17068.05|16948.05|17069.2|16949.2|17068.05|16948.05|10
1622801140000|2021-06-04 10:05:40|17068.03|16948.03|17069.93|16949.93|17069.93|16949.93|17067.64|16947.64|10
1622801150000|2021-06-04 10:05:50|17069.76|16949.76|17068.29|16948.29|17069.79|16949.79|17068.29|16948.29|10
1622801160000|2021-06-04 10:06:00|17068.85|16948.85|17067.38|16947.38|17068.98|16948.98|17067.38|16947.38|9
1622801170000|2021-06-04 10:06:10|17067.25|16947.25|17065.23|16945.23|17067.57|16947.57|17065.03|16945.03|10
1622801180000|2021-06-04 10:06:20|17064.9|16944.9|17063.2|16943.2|17065.27|16945.27|17062.18|16942.18|10
1622801190000|2021-06-04 10:06:30|17063.25|16943.25|17061.41|16941.41|17063.5|16943.5|17061.41|16941.41|10
1622801200000|2021-06-04 10:06:40|17060.87|16940.87|17061.8|16941.8|17062.19|16942.19|17060.5|16940.5|10
1622801210000|2021-06-04 10:06:50|17062.24|16942.24|17065.1|16945.1|17065.1|16945.1|17062.24|16942.24|10
1622801220000|2021-06-04 10:07:00|17065.38|16945.38|17066.68|16946.68|17066.68|16946.68|17065.18|16945.18|10
1622801230000|2021-06-04 10:07:10|17066.55|16946.55|17066.89|16946.89|17066.89|16946.89|17066.47|16946.47|9
1622801240000|2021-06-04 10:07:20|17067.22|16947.22|17077.21|16957.21|17077.21|16957.21|17067.22|16947.22|10
1622801250000|2021-06-04 10:07:30|17077.53|16957.53|17091.55|16971.55|17091.55|16971.55|17077.53|16957.53|9
1622801260000|2021-06-04 10:07:40|17092.1|16972.1|17101.27|16981.27|17101.44|16981.44|17092.1|16972.1|10
1622801270000|2021-06-04 10:07:50|17102.21|16982.21|17105.57|16985.57|17106.6|16986.6|17102.21|16982.21|10
1622801280000|2021-06-04 10:08:00|17106.59|16986.59|17105.09|16985.09|17106.76|16986.76|17105.09|16985.09|10
1622801290000|2021-06-04 10:08:10|17105.5|16985.5|17103.29|16983.29|17105.92|16985.92|17103.29|16983.29|10
1622801300000|2021-06-04 10:08:20|17103.04|16983.04|17104.99|16984.99|17104.99|16984.99|17103.04|16983.04|10
1622801310000|2021-06-04 10:08:30|17105.09|16985.09|17107.07|16987.07|17107.13|16987.13|17104.99|16984.99|10
1622801320000|2021-06-04 10:08:40|17107.02|16987.02|17114.27|16994.27|17114.27|16994.27|17106.53|16986.53|10
1622801330000|2021-06-04 10:08:50|17114.92|16994.92|17120.5|17000.5|17120.5|17000.5|17114.92|16994.92|10
1622801340000|2021-06-04 10:09:00|17120.56|17000.56|17121.55|17001.55|17121.55|17001.55|17118.83|16998.83|9
1622801350000|2021-06-04 10:09:10|17121.41|17001.41|17126.35|17006.35|17126.72|17006.72|17121.41|17001.41|10
1622801360000|2021-06-04 10:09:20|17126.62|17006.62|17129.15|17009.15|17129.24|17009.24|17125.85|17005.85|10
1622801370000|2021-06-04 10:09:30|17128.63|17008.63|17130.18|17010.18|17130.18|17010.18|17128.52|17008.52|9
1622801380000|2021-06-04 10:09:40|17130.26|17010.26|17132.99|17012.99|17133.57|17013.57|17130.26|17010.26|10
1622801390000|2021-06-04 10:09:50|17132.89|17012.89|17135.86|17015.86|17135.99|17015.99|17132.14|17012.14|10
1622801400000|2021-06-04 10:10:00|17135.21|17015.21|17137.11|17017.11|17137.11|17017.11|17134.67|17014.67|10
1622801410000|2021-06-04 10:10:10|17137.44|17017.44|17138.75|17018.75|17139.17|17019.17|17137.44|17017.44|10
1622801420000|2021-06-04 10:10:20|17138.14|17018.14|17137.26|17017.26|17138.14|17018.14|17137.26|17017.26|8
1622801430000|2021-06-04 10:10:30|17137.48|17017.48|17138.56|17018.56|17138.56|17018.56|17136.52|17016.52|10
1622801440000|2021-06-04 10:10:40|17139.46|17019.46|17140.88|17020.88|17140.88|17020.88|17139.45|17019.45|9
1622801450000|2021-06-04 10:10:50|17141.6|17021.6|17144.95|17024.95|17145.28|17025.28|17141.54|17021.54|10
1622801460000|2021-06-04 10:11:00|17146.76|17026.76|17157.79|17037.79|17157.79|17037.79|17146.76|17026.76|10
1622801470000|2021-06-04 10:11:10|17158.09|17038.09|17165.38|17045.38|17165.38|17045.38|17158.09|17038.09|10
1622801480000|2021-06-04 10:11:20|17165.32|17045.32|17159.06|17039.06|17167.26|17047.26|17159.06|17039.06|10
1622801490000|2021-06-04 10:11:30|17158.85|17038.85|17163.43|17043.43|17163.43|17043.43|17158.85|17038.85|10
1622801500000|2021-06-04 10:11:40|17163.56|17043.56|17166.91|17046.91|17166.91|17046.91|17163.56|17043.56|10
1622801510000|2021-06-04 10:11:50|17167.11|17047.11|17167.31|17047.31|17168.97|17048.97|17166.69|17046.69|10
1622801520000|2021-06-04 10:12:00|17165.59|17045.59|17166.37|17046.37|17166.38|17046.38|17163.17|17043.17|10
1622801530000|2021-06-04 10:12:10|17166.12|17046.12|17171.09|17051.09|17171.48|17051.48|17166.12|17046.12|10
1622801540000|2021-06-04 10:12:20|17171.94|17051.94|17175.73|17055.73|17175.73|17055.73|17170.94|17050.94|10
1622801550000|2021-06-04 10:12:30|17177.34|17057.34|17183.14|17063.14|17183.14|17063.14|17177.34|17057.34|10
1622801560000|2021-06-04 10:12:40|17183.21|17063.21|17187.51|17067.51|17187.51|17067.51|17183.21|17063.21|10
1622801570000|2021-06-04 10:12:50|17188.73|17068.73|17185.35|17065.35|17191.31|17071.31|17185.35|17065.35|10
1622801580000|2021-06-04 10:13:00|17185.04|17065.04|17175.09|17055.09|17185.04|17065.04|17175.09|17055.09|10
1622801590000|2021-06-04 10:13:10|17174.48|17054.48|17173.43|17053.43|17174.48|17054.48|17172.3|17052.3|10
1622801600000|2021-06-04 10:13:20|17174|17054|17173.55|17053.55|17175.11|17055.11|17173.19|17053.19|10
1622801610000|2021-06-04 10:13:30|17173.92|17053.92|17171.45|17051.45|17174.35|17054.35|17171.45|17051.45|10
1622801620000|2021-06-04 10:13:40|17172.1|17052.1|17172.05|17052.05|17172.28|17052.28|17170.66|17050.66|10
1622801630000|2021-06-04 10:13:50|17173.27|17053.27|17178.48|17058.48|17178.48|17058.48|17173.27|17053.27|10
1622801640000|2021-06-04 10:14:00|17177.79|17057.79|17177.11|17057.11|17177.79|17057.79|17176.42|17056.42|10
1622801650000|2021-06-04 10:14:10|17176.78|17056.78|17178.68|17058.68|17179.11|17059.11|17175.88|17055.88|10
1622801660000|2021-06-04 10:14:20|17180.65|17060.65|17183.35|17063.35|17184.76|17064.76|17180.65|17060.65|10
1622801670000|2021-06-04 10:14:30|17184.87|17064.87|17186.9|17066.9|17187.18|17067.18|17184.78|17064.78|10
1622801680000|2021-06-04 10:14:40|17186.86|17066.86|17186.33|17066.33|17186.88|17066.88|17185.58|17065.58|10
1622801690000|2021-06-04 10:14:50|17185.44|17065.44|17184.39|17064.39|17185.48|17065.48|17184.35|17064.35|10
1622801700000|2021-06-04 10:15:00|17184.29|17064.29|17180.78|17060.78|17184.91|17064.91|17180.78|17060.78|9
1622801710000|2021-06-04 10:15:10|17180.33|17060.33|17171.97|17051.97|17180.33|17060.33|17171.97|17051.97|10
1622801720000|2021-06-04 10:15:20|17170.35|17050.35|17165.06|17045.06|17170.35|17050.35|17165.06|17045.06|10
1622801730000|2021-06-04 10:15:30|17165.07|17045.07|17161.2|17041.2|17165.37|17045.37|17161.2|17041.2|10
1622801740000|2021-06-04 10:15:40|17161.63|17041.63|17155.31|17035.31|17161.63|17041.63|17155.31|17035.31|10
1622801750000|2021-06-04 10:15:50|17154.08|17034.08|17153.02|17033.02|17154.89|17034.89|17153.02|17033.02|10
1622801760000|2021-06-04 10:16:00|17151.7|17031.7|17150.13|17030.13|17155.66|17035.66|17150.13|17030.13|10
1622801770000|2021-06-04 10:16:10|17149.83|17029.83|17146.86|17026.86|17149.96|17029.96|17146.86|17026.86|10
1622801780000|2021-06-04 10:16:20|17146.53|17026.53|17140.01|17020.01|17146.53|17026.53|17140.01|17020.01|10
1622801790000|2021-06-04 10:16:30|17138.52|17018.52|17127.63|17007.63|17138.52|17018.52|17127.63|17007.63|10
1622801800000|2021-06-04 10:16:40|17126.04|17006.04|17122.18|17002.18|17126.04|17006.04|17122.18|17002.18|10
1622801810000|2021-06-04 10:16:50|17121.48|17001.48|17121.37|17001.37|17122.26|17002.26|17120.61|17000.61|10
1622801820000|2021-06-04 10:17:00|17122.13|17002.13|17128.97|17008.97|17128.97|17008.97|17121.89|17001.89|10
1622801830000|2021-06-04 10:17:10|17130.15|17010.15|17131.81|17011.81|17131.81|17011.81|17129.26|17009.26|10
1622801840000|2021-06-04 10:17:20|17131.92|17011.92|17127.52|17007.52|17131.92|17011.92|17127.52|17007.52|10
1622801850000|2021-06-04 10:17:30|17127.34|17007.34|17129.35|17009.35|17130.4|17010.4|17127.34|17007.34|10
1622801860000|2021-06-04 10:17:40|17128.11|17008.11|17126.89|17006.89|17128.11|17008.11|17126.21|17006.21|10
1622801870000|2021-06-04 10:17:50|17125.48|17005.48|17125.41|17005.41|17125.89|17005.89|17125.35|17005.35|10
1622801880000|2021-06-04 10:18:00|17126.62|17006.62|17123.58|17003.58|17126.62|17006.62|17123.58|17003.58|10
1622801890000|2021-06-04 10:18:10|17122.31|17002.31|17121.58|17001.58|17122.4|17002.4|17120.99|17000.99|10
1622801900000|2021-06-04 10:18:20|17121.84|17001.84|17118|16998|17121.84|17001.84|17118|16998|9
1622801910000|2021-06-04 10:18:30|17118.48|16998.48|17118.3|16998.3|17118.77|16998.77|17116.57|16996.57|10
1622801920000|2021-06-04 10:18:40|17116.76|16996.76|17111.61|16991.61|17116.76|16996.76|17111.61|16991.61|10
1622801930000|2021-06-04 10:18:50|17112.13|16992.13|17116.63|16996.63|17116.63|16996.63|17111.82|16991.82|10
1622801940000|2021-06-04 10:19:00|17117.76|16997.76|17119.34|16999.34|17119.34|16999.34|17117.76|16997.76|10
1622801950000|2021-06-04 10:19:10|17118.3|16998.3|17119.79|16999.79|17119.79|16999.79|17118.26|16998.26|10
1622801960000|2021-06-04 10:19:20|17120.74|17000.74|17123.9|17003.9|17124.3|17004.3|17120.74|17000.74|10
1622801970000|2021-06-04 10:19:30|17124.4|17004.4|17125.25|17005.25|17126.51|17006.51|17124.4|17004.4|10
1622801980000|2021-06-04 10:19:40|17124.98|17004.98|17123.09|17003.09|17125.96|17005.96|17123.09|17003.09|10
1622801990000|2021-06-04 10:19:50|17122.12|17002.12|17123.24|17003.24|17123.24|17003.24|17121.26|17001.26|10
1622802000000|2021-06-04 10:20:00|17123.35|17003.35|17119.49|16999.49|17123.37|17003.37|17119.49|16999.49|10
1622802010000|2021-06-04 10:20:10|17119.28|16999.28|17109.31|16989.31|17119.28|16999.28|17109.31|16989.31|10
1622802020000|2021-06-04 10:20:20|17108.33|16988.33|17106.56|16986.56|17108.33|16988.33|17106.56|16986.56|10
1622802030000|2021-06-04 10:20:30|17104.86|16984.86|17103.98|16983.98|17104.86|16984.86|17102.21|16982.21|9
1622802040000|2021-06-04 10:20:40|17103.99|16983.99|17102.28|16982.28|17103.99|16983.99|17102.25|16982.25|10
1622802050000|2021-06-04 10:20:50|17100.08|16980.08|17100.58|16980.58|17101.19|16981.19|17099.82|16979.82|10
1622802060000|2021-06-04 10:21:00|17099.65|16979.65|17089.18|16969.18|17099.65|16979.65|17088.87|16968.87|10
1622802070000|2021-06-04 10:21:10|17086.92|16966.92|17082.15|16962.15|17086.92|16966.92|17080.35|16960.35|10
1622802080000|2021-06-04 10:21:20|17081.79|16961.79|17078.18|16958.18|17081.79|16961.79|17078.18|16958.18|10
1622802090000|2021-06-04 10:21:30|17077.55|16957.55|17076.22|16956.22|17077.55|16957.55|17075.73|16955.73|10
1622802100000|2021-06-04 10:21:40|17074.98|16954.98|17072.55|16952.55|17075.19|16955.19|17072.22|16952.22|10
1622802110000|2021-06-04 10:21:50|17072.81|16952.81|17074.5|16954.5|17074.82|16954.82|17072.81|16952.81|10
1622802120000|2021-06-04 10:22:00|17075.05|16955.05|17080.04|16960.04|17081.26|16961.26|17075.05|16955.05|10
1622802130000|2021-06-04 10:22:10|17079.57|16959.57|17074.75|16954.75|17079.57|16959.57|17074.75|16954.75|10
1622802140000|2021-06-04 10:22:20|17074.88|16954.88|17072.3|16952.3|17075.42|16955.42|17071.07|16951.07|10
1622802150000|2021-06-04 10:22:30|17072.42|16952.42|17071.48|16951.48|17072.51|16952.51|17071.48|16951.48|10
1622802160000|2021-06-04 10:22:40|17071.56|16951.56|17068.47|16948.47|17071.56|16951.56|17068.17|16948.17|10
1622802170000|2021-06-04 10:22:50|17068.45|16948.45|17068.44|16948.44|17068.45|16948.45|17067.19|16947.19|10
1622802180000|2021-06-04 10:23:00|17068.87|16948.87|17070.1|16950.1|17071.15|16951.15|17068.87|16948.87|10
1622802190000|2021-06-04 10:23:10|17071.22|16951.22|17071.25|16951.25|17071.61|16951.61|17071.06|16951.06|10
1622802200000|2021-06-04 10:23:20|17070.65|16950.65|17069.21|16949.21|17070.65|16950.65|17068.7|16948.7|10
1622802210000|2021-06-04 10:23:30|17069.31|16949.31|17069.85|16949.85|17069.85|16949.85|17068.27|16948.27|10
1622802220000|2021-06-04 10:23:40|17070.28|16950.28|17066.95|16946.95|17070.28|16950.28|17066.53|16946.53|10
1622802230000|2021-06-04 10:23:50|17066.25|16946.25|17064.61|16944.61|17066.25|16946.25|17064.03|16944.03|10
1622802240000|2021-06-04 10:24:00|17064.43|16944.43|17061.38|16941.38|17064.47|16944.47|17061.38|16941.38|10
1622802250000|2021-06-04 10:24:10|17061.75|16941.75|17060.93|16940.93|17061.75|16941.75|17060.93|16940.93|9
1622802260000|2021-06-04 10:24:20|17060.04|16940.04|17055.62|16935.62|17060.04|16940.04|17055.26|16935.26|9
1622802270000|2021-06-04 10:24:30|17055.99|16935.99|17055.89|16935.89|17056.2|16936.2|17053.27|16933.27|10
1622802280000|2021-06-04 10:24:40|17059.22|16939.22|17056.95|16936.95|17059.57|16939.57|17056.56|16936.56|10
1622802290000|2021-06-04 10:24:50|17057.8|16937.8|17059.28|16939.28|17059.28|16939.28|17057.51|16937.51|10
1622802300000|2021-06-04 10:25:00|17060.12|16940.12|17062.02|16942.02|17062.43|16942.43|17060.12|16940.12|10
1622802310000|2021-06-04 10:25:10|17062.9|16942.9|17069.1|16949.1|17069.31|16949.31|17062.9|16942.9|10
1622802320000|2021-06-04 10:25:20|17068.75|16948.75|17065.21|16945.21|17068.75|16948.75|17065.21|16945.21|10
1622802330000|2021-06-04 10:25:30|17064.96|16944.96|17063.73|16943.73|17064.96|16944.96|17063.01|16943.01|10
1622802340000|2021-06-04 10:25:40|17063.3|16943.3|17057.32|16937.32|17063.3|16943.3|17057.32|16937.32|10
1622802350000|2021-06-04 10:25:50|17054.55|16934.55|17048.37|16928.37|17054.55|16934.55|17048.37|16928.37|10
1622802360000|2021-06-04 10:26:00|17046.59|16926.59|17047.98|16927.98|17048.87|16928.87|17045.21|16925.21|9
1622802370000|2021-06-04 10:26:10|17046.57|16926.57|17039.21|16919.21|17047.04|16927.04|17039.21|16919.21|10
1622802380000|2021-06-04 10:26:20|17038.54|16918.54|17030.07|16910.07|17038.54|16918.54|17029.68|16909.68|10
1622802390000|2021-06-04 10:26:30|17030.39|16910.39|17023.01|16903.01|17030.77|16910.77|17023.01|16903.01|10
1622802400000|2021-06-04 10:26:40|17020.85|16900.85|17004.84|16884.84|17020.85|16900.85|17004.84|16884.84|10
1622802410000|2021-06-04 10:26:50|17003.37|16883.37|17007.65|16887.65|17007.65|16887.65|17003.37|16883.37|10
1622802420000|2021-06-04 10:27:00|17009.48|16889.48|17008.97|16888.97|17011.52|16891.52|17008.97|16888.97|10
1622802430000|2021-06-04 10:27:10|17006.53|16886.53|17001|16881|17006.53|16886.53|17001|16881|10
1622802440000|2021-06-04 10:27:20|16999.84|16879.84|16994.58|16874.58|16999.84|16879.84|16991.38|16871.38|9
1622802450000|2021-06-04 10:27:30|16995.96|16875.96|16994.4|16874.4|16997.05|16877.05|16994.4|16874.4|10
1622802460000|2021-06-04 10:27:40|16994.46|16874.46|16997.84|16877.84|16997.84|16877.84|16994.46|16874.46|10
1622802470000|2021-06-04 10:27:50|16997.86|16877.86|16997.73|16877.73|16998.46|16878.46|16996.37|16876.37|10
1622802480000|2021-06-04 10:28:00|16997.55|16877.55|16998.76|16878.76|16998.76|16878.76|16996.34|16876.34|10
1622802490000|2021-06-04 10:28:10|16998.82|16878.82|16996.09|16876.09|16998.82|16878.82|16996.09|16876.09|10
1622802500000|2021-06-04 10:28:20|16996.34|16876.34|16989.57|16869.57|16996.82|16876.82|16989.57|16869.57|10
1622802510000|2021-06-04 10:28:30|16989.44|16869.44|16991.12|16871.12|16991.54|16871.54|16988.92|16868.92|10
1622802520000|2021-06-04 10:28:40|16990.1|16870.1|16991.22|16871.22|16991.22|16871.22|16988.68|16868.68|10
1622802530000|2021-06-04 10:28:50|16991.52|16871.52|16991.34|16871.34|16991.88|16871.88|16990.54|16870.54|10
1622802540000|2021-06-04 10:29:00|16991.14|16871.14|16985.64|16865.64|16991.43|16871.43|16985.64|16865.64|10
1622802550000|2021-06-04 10:29:10|16985.45|16865.45|16979.4|16859.4|16985.45|16865.45|16979.4|16859.4|10
1622802560000|2021-06-04 10:29:20|16977.85|16857.85|16976.26|16856.26|16978.23|16858.23|16976.26|16856.26|10
1622802570000|2021-06-04 10:29:30|16976.43|16856.43|16975.28|16855.28|16976.61|16856.61|16975.28|16855.28|10
1622802580000|2021-06-04 10:29:40|16975.79|16855.79|16975.85|16855.85|16976.58|16856.58|16975.74|16855.74|10
1622802590000|2021-06-04 10:29:50|16975.51|16855.51|16975.89|16855.89|16976.89|16856.89|16975.51|16855.51|9
1622802600000|2021-06-04 10:30:00|16975.42|16855.42|16984.78|16864.78|16984.78|16864.78|16975.42|16855.42|10
1622802610000|2021-06-04 10:30:10|16987.4|16867.4|16990.96|16870.96|16990.96|16870.96|16987.4|16867.4|10
1622802620000|2021-06-04 10:30:20|16990.66|16870.66|16997.05|16877.05|16997.05|16877.05|16990.66|16870.66|10
1622802630000|2021-06-04 10:30:30|16996.84|16876.84|16991.2|16871.2|16996.84|16876.84|16991.2|16871.2|10
1622802640000|2021-06-04 10:30:40|16989.34|16869.34|16976.97|16856.97|16990.39|16870.39|16976.97|16856.97|10
1622802650000|2021-06-04 10:30:50|16978.47|16858.47|16976.08|16856.08|16978.9|16858.9|16975.96|16855.96|10
1622802660000|2021-06-04 10:31:00|16975.43|16855.43|16967.41|16847.41|16975.43|16855.43|16967.41|16847.41|10
1622802670000|2021-06-04 10:31:10|16967.67|16847.67|16967.5|16847.5|16969.37|16849.37|16966.32|16846.32|10
1622802680000|2021-06-04 10:31:20|16967.15|16847.15|16971.87|16851.87|16971.87|16851.87|16966.96|16846.96|10
1622802690000|2021-06-04 10:31:30|16971.92|16851.92|16972.05|16852.05|16974.15|16854.15|16971.92|16851.92|10
1622802700000|2021-06-04 10:31:40|16972.38|16852.38|16972.34|16852.34|16972.45|16852.45|16971.03|16851.03|10
1622802710000|2021-06-04 10:31:50|16973.05|16853.05|16976.6|16856.6|16976.6|16856.6|16973.05|16853.05|10
1622802720000|2021-06-04 10:32:00|16977.89|16857.89|16984.49|16864.49|16984.49|16864.49|16977.89|16857.89|10
1622802730000|2021-06-04 10:32:10|16985.75|16865.75|16990.42|16870.42|16990.42|16870.42|16984.3|16864.3|10
1622802740000|2021-06-04 10:32:20|16991.02|16871.02|17000.98|16880.98|17000.98|16880.98|16991.02|16871.02|10
1622802750000|2021-06-04 10:32:30|17000.84|16880.84|17001.76|16881.76|17002.8|16882.8|17000.84|16880.84|10
1622802760000|2021-06-04 10:32:40|17000.77|16880.77|17002.41|16882.41|17002.93|16882.93|17000.77|16880.77|10
1622802770000|2021-06-04 10:32:50|17002.2|16882.2|17003.25|16883.25|17003.25|16883.25|17002.2|16882.2|9
1622802780000|2021-06-04 10:33:00|17002.5|16882.5|16999.75|16879.75|17002.5|16882.5|16999.75|16879.75|10
1622802790000|2021-06-04 10:33:10|16998.89|16878.89|16992.17|16872.17|16998.89|16878.89|16992.17|16872.17|10
1622802800000|2021-06-04 10:33:20|16990.23|16870.23|16987.73|16867.73|16990.23|16870.23|16986.61|16866.61|10
1622802810000|2021-06-04 10:33:30|16987.19|16867.19|16984.31|16864.31|16987.58|16867.58|16982.6|16862.6|9
1622802820000|2021-06-04 10:33:40|16983.88|16863.88|16981.66|16861.66|16983.88|16863.88|16981.66|16861.66|10
1622802830000|2021-06-04 10:33:50|16981.27|16861.27|16979.12|16859.12|16981.27|16861.27|16979.12|16859.12|9
1622802840000|2021-06-04 10:34:00|16979.1|16859.1|16981.59|16861.59|16981.59|16861.59|16977.52|16857.52|10
1622802850000|2021-06-04 10:34:10|16984.67|16864.67|16987.69|16867.69|16987.69|16867.69|16984.67|16864.67|9
1622802860000|2021-06-04 10:34:20|16987.76|16867.76|16988.06|16868.06|16988.06|16868.06|16987.4|16867.4|10
1622802870000|2021-06-04 10:34:30|16988.27|16868.27|16987.01|16867.01|16988.5|16868.5|16987.01|16867.01|10
1622802880000|2021-06-04 10:34:40|16987.07|16867.07|16986.38|16866.38|16987.07|16867.07|16986.28|16866.28|10
1622802890000|2021-06-04 10:34:50|16985.79|16865.79|16975.63|16855.63|16985.79|16865.79|16975.63|16855.63|10
1622802900000|2021-06-04 10:35:00|16974.81|16854.81|16973.68|16853.68|16974.81|16854.81|16973.42|16853.42|9
1622802910000|2021-06-04 10:35:10|16973.18|16853.18|16963.32|16843.32|16973.18|16853.18|16963.32|16843.32|10
1622802920000|2021-06-04 10:35:20|16961.36|16841.36|16954.94|16834.94|16961.36|16841.36|16954.9|16834.9|10
1622802930000|2021-06-04 10:35:30|16955.58|16835.58|16952.51|16832.51|16956.59|16836.59|16952.51|16832.51|10
1622802940000|2021-06-04 10:35:40|16951.09|16831.09|16949.44|16829.44|16951.09|16831.09|16949.37|16829.37|10
1622802950000|2021-06-04 10:35:50|16948.6|16828.6|16946.74|16826.74|16948.6|16828.6|16946|16826|10
1622802960000|2021-06-04 10:36:00|16945.1|16825.1|16934.54|16814.54|16945.1|16825.1|16934.54|16814.54|10
1622802970000|2021-06-04 10:36:10|16932.52|16812.52|16927.8|16807.8|16934.72|16814.72|16927.8|16807.8|10
1622802980000|2021-06-04 10:36:20|16925.62|16805.62|16921.08|16801.08|16925.62|16805.62|16921.01|16801.01|10
1622802990000|2021-06-04 10:36:30|16922.17|16802.17|16926.35|16806.35|16926.69|16806.69|16922.13|16802.13|10
1622803000000|2021-06-04 10:36:40|16927.17|16807.17|16940.56|16820.56|16940.56|16820.56|16927.17|16807.17|10
1622803010000|2021-06-04 10:36:50|16941.34|16821.34|16945.29|16825.29|16945.29|16825.29|16941.34|16821.34|10
1622803020000|2021-06-04 10:37:00|16947.07|16827.07|16949.49|16829.49|16949.78|16829.78|16947.07|16827.07|10
1622803030000|2021-06-04 10:37:10|16949.56|16829.56|16948.63|16828.63|16950.75|16830.75|16948.63|16828.63|10
1622803040000|2021-06-04 10:37:20|16947.91|16827.91|16945.3|16825.3|16948.04|16828.04|16945.3|16825.3|10
1622803050000|2021-06-04 10:37:30|16944.93|16824.93|16941.34|16821.34|16944.93|16824.93|16941.08|16821.08|10
1622803060000|2021-06-04 10:37:40|16942.28|16822.28|16944.53|16824.53|16945.15|16825.15|16942.28|16822.28|10
1622803070000|2021-06-04 10:37:50|16945.08|16825.08|16955.49|16835.49|16955.49|16835.49|16945.08|16825.08|10
1622803080000|2021-06-04 10:38:00|16956.6|16836.6|16969.08|16849.08|16969.08|16849.08|16956.6|16836.6|10
1622803090000|2021-06-04 10:38:10|16970.03|16850.03|16974.44|16854.44|16974.44|16854.44|16969.88|16849.88|10
1622803100000|2021-06-04 10:38:20|16975.06|16855.06|16978.55|16858.55|16979.03|16859.03|16975.06|16855.06|10
1622803110000|2021-06-04 10:38:30|16978.47|16858.47|16974.27|16854.27|16978.64|16858.64|16974.27|16854.27|10
1622803120000|2021-06-04 10:38:40|16974.74|16854.74|16976.36|16856.36|16976.36|16856.36|16973.85|16853.85|9
1622803130000|2021-06-04 10:38:50|16976.96|16856.96|16979.9|16859.9|16980.25|16860.25|16976.96|16856.96|10
1622803140000|2021-06-04 10:39:00|16980.51|16860.51|16976.36|16856.36|16980.65|16860.65|16976.36|16856.36|10
1622803150000|2021-06-04 10:39:10|16975.59|16855.59|16974.72|16854.72|16975.59|16855.59|16973.28|16853.28|9
1622803160000|2021-06-04 10:39:20|16975.09|16855.09|16978.54|16858.54|16978.54|16858.54|16975.09|16855.09|10
1622803170000|2021-06-04 10:39:30|16979.88|16859.88|16983.48|16863.48|16983.6|16863.6|16979.88|16859.88|9
1622803180000|2021-06-04 10:39:40|16983.54|16863.54|16988.5|16868.5|16988.5|16868.5|16983.54|16863.54|10
1622803190000|2021-06-04 10:39:50|16990.7|16870.7|16998.59|16878.59|16998.59|16878.59|16990.7|16870.7|10
1622803200000|2021-06-04 10:40:00|16998.7|16878.7|16995.93|16875.93|16999.11|16879.11|16995.93|16875.93|10
1622803210000|2021-06-04 10:40:10|16996.97|16876.97|16997.87|16877.87|16997.87|16877.87|16995.42|16875.42|10
1622803220000|2021-06-04 10:40:20|16999.89|16879.89|16999.23|16879.23|17000.93|16880.93|16999.23|16879.23|10
1622803230000|2021-06-04 10:40:30|16998.22|16878.22|16993.61|16873.61|16998.22|16878.22|16993.05|16873.05|10
1622803240000|2021-06-04 10:40:40|16992.73|16872.73|16985.81|16865.81|16992.73|16872.73|16985.81|16865.81|10
1622803250000|2021-06-04 10:40:50|16985.51|16865.51|16976.66|16856.66|16985.51|16865.51|16976.66|16856.66|10
1622803260000|2021-06-04 10:41:00|16976.58|16856.58|16974.81|16854.81|16976.58|16856.58|16974.47|16854.47|10
1622803270000|2021-06-04 10:41:10|16973.72|16853.72|16972.14|16852.14|16973.97|16853.97|16972.06|16852.06|10
1622803280000|2021-06-04 10:41:20|16972.41|16852.41|16968.92|16848.92|16972.41|16852.41|16967.24|16847.24|10
1622803290000|2021-06-04 10:41:30|16969.06|16849.06|16969.68|16849.68|16970.33|16850.33|16969.06|16849.06|9
1622803300000|2021-06-04 10:41:40|16969.17|16849.17|16965.39|16845.39|16969.17|16849.17|16965.39|16845.39|10
1622803310000|2021-06-04 10:41:50|16965.25|16845.25|16965.28|16845.28|16966.13|16846.13|16964.58|16844.58|10
1622803320000|2021-06-04 10:42:00|16965.61|16845.61|16963.91|16843.91|16965.62|16845.62|16963.91|16843.91|10
1622803330000|2021-06-04 10:42:10|16963.77|16843.77|16961.9|16841.9|16963.77|16843.77|16961.85|16841.85|10
1622803340000|2021-06-04 10:42:20|16961.48|16841.48|16957.63|16837.63|16961.86|16841.86|16957.63|16837.63|10
1622803350000|2021-06-04 10:42:30|16957.65|16837.65|16954.07|16834.07|16957.65|16837.65|16953.64|16833.64|10
1622803360000|2021-06-04 10:42:40|16954.15|16834.15|16954.4|16834.4|16954.4|16834.4|16953.7|16833.7|10
1622803370000|2021-06-04 10:42:50|16954.34|16834.34|16948.37|16828.37|16954.95|16834.95|16948.37|16828.37|9
1622803380000|2021-06-04 10:43:00|16948.03|16828.03|16953.61|16833.61|16953.8|16833.8|16947.65|16827.65|10
1622803390000|2021-06-04 10:43:10|16953.6|16833.6|16953.73|16833.73|16954.33|16834.33|16953.42|16833.42|10
1622803400000|2021-06-04 10:43:20|16953.4|16833.4|16957.13|16837.13|16957.13|16837.13|16953.4|16833.4|10
1622803410000|2021-06-04 10:43:30|16957.6|16837.6|16962.75|16842.75|16962.92|16842.92|16957.6|16837.6|9
1622803420000|2021-06-04 10:43:40|16962.79|16842.79|16964.87|16844.87|16965.76|16845.76|16962.72|16842.72|10
1622803430000|2021-06-04 10:43:50|16966.56|16846.56|16969.69|16849.69|16969.69|16849.69|16966.56|16846.56|10
1622803440000|2021-06-04 10:44:00|16969.11|16849.11|16972.34|16852.34|16972.34|16852.34|16969.11|16849.11|10
1622803450000|2021-06-04 10:44:10|16972.29|16852.29|16972.23|16852.23|16973.07|16853.07|16972.03|16852.03|9
1622803460000|2021-06-04 10:44:20|16972.18|16852.18|16972.97|16852.97|16972.97|16852.97|16971.43|16851.43|10
1622803470000|2021-06-04 10:44:30|16973.26|16853.26|16974.04|16854.04|16974.54|16854.54|16973.26|16853.26|10
1622803480000|2021-06-04 10:44:40|16973.37|16853.37|16967.42|16847.42|16973.37|16853.37|16967.42|16847.42|9
1622803490000|2021-06-04 10:44:50|16967.11|16847.11|16966.74|16846.74|16967.11|16847.11|16965.37|16845.37|9
1622803500000|2021-06-04 10:45:00|16967.69|16847.69|16975.09|16855.09|16975.09|16855.09|16967.56|16847.56|10
1622803510000|2021-06-04 10:45:10|16977.02|16857.02|16988.94|16868.94|16988.94|16868.94|16977.02|16857.02|9
1622803520000|2021-06-04 10:45:20|16991.01|16871.01|16993.29|16873.29|16993.29|16873.29|16988.27|16868.27|10
1622803530000|2021-06-04 10:45:30|16993.66|16873.66|16993.61|16873.61|16993.66|16873.66|16992.23|16872.23|10
1622803540000|2021-06-04 10:45:40|16993.43|16873.43|16996.44|16876.44|16996.44|16876.44|16992.83|16872.83|9
1622803550000|2021-06-04 10:45:50|16996.59|16876.59|17002.82|16882.82|17002.82|16882.82|16996.59|16876.59|10
1622803560000|2021-06-04 10:46:00|17003.42|16883.42|17003.03|16883.03|17003.96|16883.96|17002.79|16882.79|10
1622803570000|2021-06-04 10:46:10|17003.66|16883.66|17004.71|16884.71|17004.71|16884.71|17003.66|16883.66|10
1622803580000|2021-06-04 10:46:20|17004.77|16884.77|17005.15|16885.15|17005.15|16885.15|17004.58|16884.58|10
1622803590000|2021-06-04 10:46:30|17005.14|16885.14|17006.93|16886.93|17006.93|16886.93|17005.09|16885.09|10
1622803600000|2021-06-04 10:46:40|17007.95|16887.95|17008.79|16888.79|17009.91|16889.91|17007.95|16887.95|10
1622803610000|2021-06-04 10:46:50|17008.82|16888.82|17008.38|16888.38|17009.1|16889.1|17007.69|16887.69|10
1622803620000|2021-06-04 10:47:00|17007.75|16887.75|16998.74|16878.74|17007.75|16887.75|16998.74|16878.74|10
1622803630000|2021-06-04 10:47:10|16996.74|16876.74|16985.42|16865.42|16996.74|16876.74|16985.42|16865.42|10
1622803640000|2021-06-04 10:47:20|16982.73|16862.73|16971.69|16851.69|16982.73|16862.73|16971.69|16851.69|10
1622803650000|2021-06-04 10:47:30|16969.77|16849.77|16965.05|16845.05|16969.77|16849.77|16964.09|16844.09|10
1622803660000|2021-06-04 10:47:40|16964.31|16844.31|16960.06|16840.06|16964.31|16844.31|16960.06|16840.06|10
1622803670000|2021-06-04 10:47:50|16959.98|16839.98|16958.65|16838.65|16959.98|16839.98|16958.31|16838.31|10
1622803680000|2021-06-04 10:48:00|16958.68|16838.68|16960.26|16840.26|16960.26|16840.26|16958.3|16838.3|10
1622803690000|2021-06-04 10:48:10|16959.77|16839.77|16958.77|16838.77|16960.86|16840.86|16958.55|16838.55|9
1622803700000|2021-06-04 10:48:20|16958.28|16838.28|16958.99|16838.99|16959.34|16839.34|16958.28|16838.28|9
1622803710000|2021-06-04 10:48:30|16958.95|16838.95|16962.29|16842.29|16962.29|16842.29|16958.95|16838.95|10
1622803720000|2021-06-04 10:48:40|16963.4|16843.4|16965.95|16845.95|16965.96|16845.96|16963|16843|10
1622803730000|2021-06-04 10:48:50|16967.97|16847.97|16974.85|16854.85|16975.44|16855.44|16967.97|16847.97|10
1622803740000|2021-06-04 10:49:00|16975.87|16855.87|16975.37|16855.37|16977.83|16857.83|16975.07|16855.07|10
1622803750000|2021-06-04 10:49:10|16975.15|16855.15|16975.24|16855.24|16976.49|16856.49|16975.01|16855.01|10
1622803760000|2021-06-04 10:49:20|16975.09|16855.09|16971.86|16851.86|16975.09|16855.09|16971.86|16851.86|8
1622803770000|2021-06-04 10:49:30|16971.5|16851.5|16964.25|16844.25|16971.5|16851.5|16964.25|16844.25|10
1622803780000|2021-06-04 10:49:40|16961.04|16841.04|16958.32|16838.32|16961.04|16841.04|16958.32|16838.32|10
1622803790000|2021-06-04 10:49:50|16958.33|16838.33|16955.53|16835.53|16958.33|16838.33|16955.53|16835.53|10
1622803800000|2021-06-04 10:50:00|16954.21|16834.21|16950.43|16830.43|16954.21|16834.21|16950.43|16830.43|10
1622803810000|2021-06-04 10:50:10|16950|16830|16942.54|16822.54|16950|16830|16942.54|16822.54|10
1622803820000|2021-06-04 10:50:20|16941.37|16821.37|16937.94|16817.94|16941.37|16821.37|16937.38|16817.38|10
1622803830000|2021-06-04 10:50:30|16937.73|16817.73|16932.19|16812.19|16937.73|16817.73|16932.19|16812.19|10
1622803840000|2021-06-04 10:50:40|16932.6|16812.6|16928.92|16808.92|16932.6|16812.6|16928.92|16808.92|10
1622803850000|2021-06-04 10:50:50|16929.64|16809.64|16933.01|16813.01|16933.01|16813.01|16929.23|16809.23|10
1622803860000|2021-06-04 10:51:00|16933.33|16813.33|16937.81|16817.81|16938.21|16818.21|16933.12|16813.12|10
1622803870000|2021-06-04 10:51:10|16938.09|16818.09|16941.22|16821.22|16941.22|16821.22|16938.04|16818.04|10
1622803880000|2021-06-04 10:51:20|16941.92|16821.92|16944.59|16824.59|16944.59|16824.59|16941.39|16821.39|10
1622803890000|2021-06-04 10:51:30|16946.16|16826.16|16951.59|16831.59|16951.59|16831.59|16946.16|16826.16|10
1622803900000|2021-06-04 10:51:40|16951.71|16831.71|16950.76|16830.76|16951.71|16831.71|16950.76|16830.76|10
1622803910000|2021-06-04 10:51:50|16950.73|16830.73|16957.87|16837.87|16957.87|16837.87|16950.73|16830.73|10
1622803920000|2021-06-04 10:52:00|16957.95|16837.95|16956.81|16836.81|16958.26|16838.26|16955.71|16835.71|10
1622803930000|2021-06-04 10:52:10|16956.54|16836.54|16953.8|16833.8|16956.54|16836.54|16953.8|16833.8|10
1622803940000|2021-06-04 10:52:20|16953.15|16833.15|16947.17|16827.17|16953.8|16833.8|16947.17|16827.17|10
1622803950000|2021-06-04 10:52:30|16947.22|16827.22|16946.79|16826.79|16947.69|16827.69|16946.42|16826.42|10
1622803960000|2021-06-04 10:52:40|16946.64|16826.64|16943.26|16823.26|16946.64|16826.64|16942.52|16822.52|10
1622803970000|2021-06-04 10:52:50|16943.06|16823.06|16939.51|16819.51|16943.19|16823.19|16939.51|16819.51|10
1622803980000|2021-06-04 10:53:00|16938.68|16818.68|16938.35|16818.35|16938.68|16818.68|16937.37|16817.37|9
1622803990000|2021-06-04 10:53:10|16938.03|16818.03|16937.6|16817.6|16938.75|16818.75|16937.6|16817.6|10
1622804000000|2021-06-04 10:53:20|16936.51|16816.51|16922.59|16802.59|16936.51|16816.51|16921.46|16801.46|10
1622804010000|2021-06-04 10:53:30|16921.03|16801.03|16913.72|16793.72|16921.03|16801.03|16913.72|16793.72|10
1622804020000|2021-06-04 10:53:40|16913.29|16793.29|16906.85|16786.85|16913.39|16793.39|16906.85|16786.85|10
1622804030000|2021-06-04 10:53:50|16905.04|16785.04|16900.23|16780.23|16905.16|16785.16|16900.23|16780.23|10
1622804040000|2021-06-04 10:54:00|16900.98|16780.98|16903.15|16783.15|16903.54|16783.54|16900.43|16780.43|10
1622804050000|2021-06-04 10:54:10|16903.73|16783.73|16908.33|16788.33|16908.33|16788.33|16903.56|16783.56|10
1622804060000|2021-06-04 10:54:20|16909.94|16789.94|16914.34|16794.34|16914.34|16794.34|16909.94|16789.94|10
1622804070000|2021-06-04 10:54:30|16914.87|16794.87|16914.44|16794.44|16914.87|16794.87|16913.77|16793.77|10
1622804080000|2021-06-04 10:54:40|16914.4|16794.4|16915.06|16795.06|16915.36|16795.36|16914.13|16794.13|10
1622804090000|2021-06-04 10:54:50|16915.57|16795.57|16917.48|16797.48|16917.55|16797.55|16913.65|16793.65|10
1622804100000|2021-06-04 10:55:00|16916.92|16796.92|16921.57|16801.57|16921.57|16801.57|16916.92|16796.92|10
1622804110000|2021-06-04 10:55:10|16923.19|16803.19|16920.9|16800.9|16923.66|16803.66|16920.9|16800.9|10
1622804120000|2021-06-04 10:55:20|16921.1|16801.1|16926.98|16806.98|16926.98|16806.98|16921.1|16801.1|8
1622804130000|2021-06-04 10:55:30|16927.35|16807.35|16929.91|16809.91|16930.15|16810.15|16927.35|16807.35|10
1622804140000|2021-06-04 10:55:40|16929.99|16809.99|16931.51|16811.51|16931.51|16811.51|16929.84|16809.84|10
1622804150000|2021-06-04 10:55:50|16931.41|16811.41|16939.52|16819.52|16939.52|16819.52|16931.41|16811.41|10
1622804160000|2021-06-04 10:56:00|16940.76|16820.76|16940.81|16820.81|16942.07|16822.07|16940.01|16820.01|10
1622804170000|2021-06-04 10:56:10|16940.62|16820.62|16939.24|16819.24|16940.62|16820.62|16938.84|16818.84|10
1622804180000|2021-06-04 10:56:20|16939.84|16819.84|16940.44|16820.44|16940.44|16820.44|16939.14|16819.14|9
1622804190000|2021-06-04 10:56:30|16941.17|16821.17|16937.33|16817.33|16942.1|16822.1|16937.26|16817.26|9
1622804200000|2021-06-04 10:56:40|16937.62|16817.62|16936.5|16816.5|16937.62|16817.62|16935.35|16815.35|10
1622804210000|2021-06-04 10:56:50|16935.22|16815.22|16933.2|16813.2|16935.22|16815.22|16933.2|16813.2|10
1622804220000|2021-06-04 10:57:00|16931.37|16811.37|16930.05|16810.05|16931.37|16811.37|16929.77|16809.77|10
1622804230000|2021-06-04 10:57:10|16930.63|16810.63|16925.67|16805.67|16931.46|16811.46|16925.67|16805.67|10
1622804240000|2021-06-04 10:57:20|16924.89|16804.89|16920.17|16800.17|16924.89|16804.89|16920.17|16800.17|10
1622804250000|2021-06-04 10:57:30|16919.88|16799.88|16920.56|16800.56|16920.96|16800.96|16919.74|16799.74|10
1622804260000|2021-06-04 10:57:40|16920.69|16800.69|16921.4|16801.4|16922.93|16802.93|16920.69|16800.69|10
1622804270000|2021-06-04 10:57:50|16921.43|16801.43|16922.83|16802.83|16922.83|16802.83|16921.25|16801.25|10
1622804280000|2021-06-04 10:58:00|16922.97|16802.97|16924.35|16804.35|16925.25|16805.25|16922.97|16802.97|10
1622804290000|2021-06-04 10:58:10|16924.76|16804.76|16925.86|16805.86|16926.9|16806.9|16924.76|16804.76|10
1622804300000|2021-06-04 10:58:20|16925.67|16805.67|16919.82|16799.82|16925.67|16805.67|16919.82|16799.82|10
1622804310000|2021-06-04 10:58:30|16919.33|16799.33|16917.08|16797.08|16919.33|16799.33|16917.08|16797.08|10
1622804320000|2021-06-04 10:58:40|16916.89|16796.89|16911.79|16791.79|16916.89|16796.89|16911.79|16791.79|10
1622804330000|2021-06-04 10:58:50|16911.81|16791.81|16907.39|16787.39|16911.81|16791.81|16907.39|16787.39|10
1622804340000|2021-06-04 10:59:00|16905.83|16785.83|16903.43|16783.43|16905.83|16785.83|16903.43|16783.43|8
1622804350000|2021-06-04 10:59:10|16902.94|16782.94|16904.44|16784.44|16904.44|16784.44|16902.89|16782.89|10
1622804360000|2021-06-04 10:59:20|16904.31|16784.31|16905.81|16785.81|16906.19|16786.19|16904.31|16784.31|9
1622804370000|2021-06-04 10:59:30|16905.24|16785.24|16906.66|16786.66|16907.03|16787.03|16904.89|16784.89|9
1622804380000|2021-06-04 10:59:40|16907.02|16787.02|16905.2|16785.2|16907.46|16787.46|16905.2|16785.2|10
1622804390000|2021-06-04 10:59:50|16905.07|16785.07|16901.41|16781.41|16905.07|16785.07|16901.41|16781.41|10
1622804400000|2021-06-04 11:00:00|16901.15|16781.15|16898.13|16778.13|16901.15|16781.15|16897.47|16777.47|10
1622804410000|2021-06-04 11:00:10|16898.3|16778.3|16898.85|16778.85|16899.52|16779.52|16898.3|16778.3|10
1622804420000|2021-06-04 11:00:20|16900.51|16780.51|16901.76|16781.76|16902.29|16782.29|16900.18|16780.18|10
1622804430000|2021-06-04 11:00:30|16902.49|16782.49|16905.95|16785.95|16905.95|16785.95|16902.49|16782.49|10
1622804440000|2021-06-04 11:00:40|16907.14|16787.14|16916.34|16796.34|16916.34|16796.34|16907.14|16787.14|10
1622804450000|2021-06-04 11:00:50|16917.18|16797.18|16919.86|16799.86|16920.09|16800.09|16917.18|16797.18|10
1622804460000|2021-06-04 11:01:00|16921.26|16801.26|16925.07|16805.07|16927.09|16807.09|16921.26|16801.26|10
1622804470000|2021-06-04 11:01:10|16923.01|16803.01|16915.98|16795.98|16923.01|16803.01|16915.98|16795.98|9
1622804480000|2021-06-04 11:01:20|16915.45|16795.45|16904.75|16784.75|16915.45|16795.45|16904.75|16784.75|10
1622804490000|2021-06-04 11:01:30|16904.72|16784.72|16898.47|16778.47|16904.72|16784.72|16898.07|16778.07|10
1622804500000|2021-06-04 11:01:40|16898.09|16778.09|16880.31|16760.31|16898.09|16778.09|16879.9|16759.9|10
1622804510000|2021-06-04 11:01:50|16878.24|16758.24|16875.78|16755.78|16878.7|16758.7|16875.33|16755.33|10
1622804520000|2021-06-04 11:02:00|16876.01|16756.01|16875.59|16755.59|16876.01|16756.01|16874.85|16754.85|10
1622804530000|2021-06-04 11:02:10|16876.21|16756.21|16867.06|16747.06|16876.71|16756.71|16867.06|16747.06|10
1622804540000|2021-06-04 11:02:20|16864.81|16744.81|16847.49|16727.49|16864.81|16744.81|16847.49|16727.49|10
1622804550000|2021-06-04 11:02:30|16846.77|16726.77|16838.24|16718.24|16846.77|16726.77|16836.97|16716.97|10
1622804560000|2021-06-04 11:02:40|16837.76|16717.76|16836.74|16716.74|16841.67|16721.67|16834.33|16714.33|10
1622804570000|2021-06-04 11:02:50|16837.14|16717.14|16844.44|16724.44|16844.44|16724.44|16837.14|16717.14|10
1622804580000|2021-06-04 11:03:00|16844.19|16724.19|16856.94|16736.94|16856.94|16736.94|16844.19|16724.19|10
1622804590000|2021-06-04 11:03:10|16856.86|16736.86|16857.4|16737.4|16857.48|16737.48|16856.4|16736.4|10
1622804600000|2021-06-04 11:03:20|16856.81|16736.81|16856.99|16736.99|16857.15|16737.15|16856.5|16736.5|10
1622804610000|2021-06-04 11:03:30|16857.67|16737.67|16863.53|16743.53|16863.53|16743.53|16857.67|16737.67|10
1622804620000|2021-06-04 11:03:40|16863.73|16743.73|16871.71|16751.71|16871.71|16751.71|16863.73|16743.73|10
1622804630000|2021-06-04 11:03:50|16871.81|16751.81|16876.95|16756.95|16877.07|16757.07|16871.81|16751.81|10
1622804640000|2021-06-04 11:04:00|16876.76|16756.76|16877.63|16757.63|16878.41|16758.41|16876.1|16756.1|10
1622804650000|2021-06-04 11:04:10|16875.71|16755.71|16879.52|16759.52|16879.52|16759.52|16875.71|16755.71|10
1622804660000|2021-06-04 11:04:20|16879.82|16759.82|16881.64|16761.64|16882.05|16762.05|16879.82|16759.82|10
1622804670000|2021-06-04 11:04:30|16881.09|16761.09|16887.3|16767.3|16887.3|16767.3|16881.09|16761.09|10
1622804680000|2021-06-04 11:04:40|16888.15|16768.15|16891.53|16771.53|16891.53|16771.53|16888.15|16768.15|10
1622804690000|2021-06-04 11:04:50|16891.94|16771.94|16894.6|16774.6|16894.6|16774.6|16891.94|16771.94|10
1622804700000|2021-06-04 11:05:00|16895.48|16775.48|16902.08|16782.08|16902.08|16782.08|16895.48|16775.48|10
1622804710000|2021-06-04 11:05:10|16902.56|16782.56|16909.32|16789.32|16909.32|16789.32|16902.56|16782.56|10
1622804720000|2021-06-04 11:05:20|16911.07|16791.07|16912.27|16792.27|16914.37|16794.37|16909.75|16789.75|10
1622804730000|2021-06-04 11:05:30|16912.75|16792.75|16912.03|16792.03|16913.15|16793.15|16911.95|16791.95|10
1622804740000|2021-06-04 11:05:40|16911.93|16791.93|16908.73|16788.73|16911.93|16791.93|16908.18|16788.18|10
1622804750000|2021-06-04 11:05:50|16909.11|16789.11|16916.15|16796.15|16916.15|16796.15|16908.83|16788.83|9
1622804760000|2021-06-04 11:06:00|16916.53|16796.53|16913.35|16793.35|16916.67|16796.67|16913.26|16793.26|10
1622804770000|2021-06-04 11:06:10|16913.11|16793.11|16913.29|16793.29|16913.66|16793.66|16912.55|16792.55|10
1622804780000|2021-06-04 11:06:20|16913.69|16793.69|16911.95|16791.95|16913.69|16793.69|16911.53|16791.53|10
1622804790000|2021-06-04 11:06:30|16912.36|16792.36|16908.44|16788.44|16912.36|16792.36|16908.44|16788.44|10
1622804800000|2021-06-04 11:06:40|16908.36|16788.36|16908.28|16788.28|16908.59|16788.59|16907.03|16787.03|10
1622804810000|2021-06-04 11:06:50|16908.15|16788.15|16907.34|16787.34|16908.81|16788.81|16907.14|16787.14|10
1622804820000|2021-06-04 11:07:00|16907.78|16787.78|16907.81|16787.81|16907.92|16787.92|16907.24|16787.24|8
1622804830000|2021-06-04 11:07:10|16907.95|16787.95|16913.11|16793.11|16913.11|16793.11|16907.95|16787.95|10
1622804840000|2021-06-04 11:07:20|16913.42|16793.42|16916.82|16796.82|16916.82|16796.82|16913.08|16793.08|10
1622804850000|2021-06-04 11:07:30|16916.91|16796.91|16918.25|16798.25|16918.31|16798.31|16916.91|16796.91|10
1622804860000|2021-06-04 11:07:40|16918.83|16798.83|16912.52|16792.52|16919.1|16799.1|16911.86|16791.86|10
1622804870000|2021-06-04 11:07:50|16914.89|16794.89|16930.03|16810.03|16930.03|16810.03|16914.89|16794.89|10
1622804880000|2021-06-04 11:08:00|16929.92|16809.92|16962.22|16842.22|16962.22|16842.22|16925.34|16805.34|10
1622804890000|2021-06-04 11:08:10|16966.27|16846.27|16967.61|16847.61|16967.61|16847.61|16962.19|16842.19|10
1622804900000|2021-06-04 11:08:20|16967.01|16847.01|16970.73|16850.73|16970.91|16850.91|16967.01|16847.01|10
1622804910000|2021-06-04 11:08:30|16970.48|16850.48|16968.95|16848.95|16970.63|16850.63|16968.69|16848.69|10
1622804920000|2021-06-04 11:08:40|16969.07|16849.07|16966.4|16846.4|16969.07|16849.07|16966.4|16846.4|10
1622804930000|2021-06-04 11:08:50|16965.83|16845.83|16962.16|16842.16|16965.83|16845.83|16962.16|16842.16|10
1622804940000|2021-06-04 11:09:00|16962.23|16842.23|16966.02|16846.02|16966.77|16846.77|16962.23|16842.23|10
1622804950000|2021-06-04 11:09:10|16966.38|16846.38|16968.3|16848.3|16968.3|16848.3|16966.38|16846.38|10
1622804960000|2021-06-04 11:09:20|16968.1|16848.1|16969.69|16849.69|16969.69|16849.69|16967.67|16847.67|10
1622804970000|2021-06-04 11:09:30|16970.23|16850.23|16973.91|16853.91|16973.91|16853.91|16970.23|16850.23|10
1622804980000|2021-06-04 11:09:40|16975.48|16855.48|16974.05|16854.05|16977.04|16857.04|16974.05|16854.05|10
1622804990000|2021-06-04 11:09:50|16973.28|16853.28|16974.3|16854.3|16975.11|16855.11|16972.38|16852.38|10
1622805000000|2021-06-04 11:10:00|16973.22|16853.22|16969.95|16849.95|16973.28|16853.28|16969.13|16849.13|10
1622805010000|2021-06-04 11:10:10|16970.44|16850.44|16968.12|16848.12|16970.44|16850.44|16968.12|16848.12|10
1622805020000|2021-06-04 11:10:20|16967.93|16847.93|16967.19|16847.19|16968.6|16848.6|16967.12|16847.12|10
1622805030000|2021-06-04 11:10:30|16967.13|16847.13|16964.7|16844.7|16967.13|16847.13|16964.7|16844.7|10
1622805040000|2021-06-04 11:10:40|16964.68|16844.68|16959.76|16839.76|16964.95|16844.95|16959.39|16839.39|10
1622805050000|2021-06-04 11:10:50|16959.31|16839.31|16955.6|16835.6|16959.32|16839.32|16955.33|16835.33|10
1622805060000|2021-06-04 11:11:00|16955.57|16835.57|16956.59|16836.59|16956.59|16836.59|16953.33|16833.33|10
1622805070000|2021-06-04 11:11:10|16956.73|16836.73|16960.8|16840.8|16960.8|16840.8|16956.73|16836.73|10
1622805080000|2021-06-04 11:11:20|16961.53|16841.53|16965.3|16845.3|16965.3|16845.3|16961.53|16841.53|10
1622805090000|2021-06-04 11:11:30|16966.24|16846.24|16976.15|16856.15|16976.15|16856.15|16966.24|16846.24|10
1622805100000|2021-06-04 11:11:40|16976.18|16856.18|16982.63|16862.63|16982.78|16862.78|16976.18|16856.18|10
1622805110000|2021-06-04 11:11:50|16981.98|16861.98|16983.55|16863.55|16983.55|16863.55|16981.26|16861.26|10
1622805120000|2021-06-04 11:12:00|16985.5|16865.5|16989.25|16869.25|16989.78|16869.78|16985.5|16865.5|10
1622805130000|2021-06-04 11:12:10|16986.95|16866.95|16985.53|16865.53|16986.98|16866.98|16985.23|16865.23|9
1622805140000|2021-06-04 11:12:20|16985.69|16865.69|16983.75|16863.75|16985.84|16865.84|16981.89|16861.89|9
1622805150000|2021-06-04 11:12:30|16982.93|16862.93|16976.5|16856.5|16982.93|16862.93|16976.5|16856.5|10
1622805160000|2021-06-04 11:12:40|16974.89|16854.89|16972.23|16852.23|16974.89|16854.89|16972.23|16852.23|10
1622805170000|2021-06-04 11:12:50|16971.65|16851.65|16967.12|16847.12|16971.65|16851.65|16967.12|16847.12|9
1622805180000|2021-06-04 11:13:00|16967.16|16847.16|16970.44|16850.44|16970.7|16850.7|16967.02|16847.02|10
1622805190000|2021-06-04 11:13:10|16971.13|16851.13|16963.21|16843.21|16971.13|16851.13|16963.21|16843.21|10
1622805200000|2021-06-04 11:13:20|16962.62|16842.62|16961.26|16841.26|16962.75|16842.75|16961.26|16841.26|7
1622805210000|2021-06-04 11:13:30|16960.32|16840.32|16957.87|16837.87|16960.44|16840.44|16957.74|16837.74|10
1622805220000|2021-06-04 11:13:40|16958.61|16838.61|16956.7|16836.7|16958.84|16838.84|16956.7|16836.7|10
1622805230000|2021-06-04 11:13:50|16956.12|16836.12|16957.7|16837.7|16957.7|16837.7|16956.12|16836.12|10
1622805240000|2021-06-04 11:14:00|16957.55|16837.55|16954.47|16834.47|16958.61|16838.61|16954.47|16834.47|10
1622805250000|2021-06-04 11:14:10|16953.74|16833.74|16949.1|16829.1|16953.74|16833.74|16949.1|16829.1|10
1622805260000|2021-06-04 11:14:20|16949.02|16829.02|16945.19|16825.19|16949.02|16829.02|16944.5|16824.5|10
1622805270000|2021-06-04 11:14:30|16945.02|16825.02|16942.82|16822.82|16945.62|16825.62|16942.82|16822.82|10
1622805280000|2021-06-04 11:14:40|16943.12|16823.12|16939.54|16819.54|16943.12|16823.12|16939.54|16819.54|10
1622805290000|2021-06-04 11:14:50|16938.52|16818.52|16936.42|16816.42|16938.52|16818.52|16936.42|16816.42|10
1622805300000|2021-06-04 11:15:00|16936.32|16816.32|16939.86|16819.86|16939.86|16819.86|16936.32|16816.32|10
1622805310000|2021-06-04 11:15:10|16940.67|16820.67|16946.81|16826.81|16946.81|16826.81|16940.32|16820.32|10
1622805320000|2021-06-04 11:15:20|16947.38|16827.38|16950.58|16830.58|16950.58|16830.58|16947.25|16827.25|9
1622805330000|2021-06-04 11:15:30|16950.3|16830.3|16949.15|16829.15|16951.64|16831.64|16949.11|16829.11|10
1622805340000|2021-06-04 11:15:40|16949.3|16829.3|16948.56|16828.56|16949.3|16829.3|16948.53|16828.53|10
1622805350000|2021-06-04 11:15:50|16947.02|16827.02|16946.67|16826.67|16947.03|16827.03|16946.32|16826.32|10
1622805360000|2021-06-04 11:16:00|16946.61|16826.61|16932.55|16812.55|16946.69|16826.69|16932.55|16812.55|10
1622805370000|2021-06-04 11:16:10|16932.17|16812.17|16927.33|16807.33|16932.17|16812.17|16927.3|16807.3|10
1622805380000|2021-06-04 11:16:20|16926.64|16806.64|16919.96|16799.96|16926.64|16806.64|16919.96|16799.96|10
1622805390000|2021-06-04 11:16:30|16920.03|16800.03|16919.39|16799.39|16920.36|16800.36|16919.39|16799.39|10
1622805400000|2021-06-04 11:16:40|16918.9|16798.9|16918.3|16798.3|16919.34|16799.34|16917.92|16797.92|10
1622805410000|2021-06-04 11:16:50|16917.68|16797.68|16914.81|16794.81|16917.72|16797.72|16914.81|16794.81|10
1622805420000|2021-06-04 11:17:00|16913.47|16793.47|16909.93|16789.93|16913.64|16793.64|16909.76|16789.76|10
1622805430000|2021-06-04 11:17:10|16909.76|16789.76|16912.2|16792.2|16912.2|16792.2|16908.9|16788.9|10
1622805440000|2021-06-04 11:17:20|16913.11|16793.11|16916.36|16796.36|16916.36|16796.36|16912.16|16792.16|10
1622805450000|2021-06-04 11:17:30|16916.11|16796.11|16916.77|16796.77|16917.91|16797.91|16916.04|16796.04|10
1622805460000|2021-06-04 11:17:40|16916.85|16796.85|16920.86|16800.86|16920.9|16800.9|16916.85|16796.85|10
1622805470000|2021-06-04 11:17:50|16920.15|16800.15|16914.16|16794.16|16920.15|16800.15|16914.16|16794.16|9
1622805480000|2021-06-04 11:18:00|16913.73|16793.73|16907.36|16787.36|16913.98|16793.98|16906.63|16786.63|10
1622805490000|2021-06-04 11:18:10|16906.34|16786.34|16902.07|16782.07|16906.34|16786.34|16902.07|16782.07|10
1622805500000|2021-06-04 11:18:20|16902.08|16782.08|16900.35|16780.35|16902.08|16782.08|16898.61|16778.61|10
1622805510000|2021-06-04 11:18:30|16901.3|16781.3|16900.02|16780.02|16901.57|16781.57|16899.72|16779.72|10
1622805520000|2021-06-04 11:18:40|16900.03|16780.03|16902.61|16782.61|16902.61|16782.61|16900.03|16780.03|10
1622805530000|2021-06-04 11:18:50|16902.77|16782.77|16904.11|16784.11|16904.56|16784.56|16902.77|16782.77|10
1622805540000|2021-06-04 11:19:00|16904.2|16784.2|16903.15|16783.15|16904.74|16784.74|16903.15|16783.15|10
1622805550000|2021-06-04 11:19:10|16903.26|16783.26|16900.91|16780.91|16903.61|16783.61|16900.91|16780.91|10
1622805560000|2021-06-04 11:19:20|16901.12|16781.12|16898.13|16778.13|16901.47|16781.47|16897.89|16777.89|10
1622805570000|2021-06-04 11:19:30|16897.85|16777.85|16897.56|16777.56|16897.85|16777.85|16896.77|16776.77|10
1622805580000|2021-06-04 11:19:40|16897.18|16777.18|16892.82|16772.82|16897.18|16777.18|16892.82|16772.82|10
1622805590000|2021-06-04 11:19:50|16892.54|16772.54|16890.01|16770.01|16892.54|16772.54|16890.01|16770.01|10
1622805600000|2021-06-04 11:20:00|16889.83|16769.83|16884.87|16764.87|16889.83|16769.83|16884.78|16764.78|10
1622805610000|2021-06-04 11:20:10|16884.46|16764.46|16885.13|16765.13|16885.13|16765.13|16884.23|16764.23|10
1622805620000|2021-06-04 11:20:20|16884.58|16764.58|16881.57|16761.57|16884.58|16764.58|16881.14|16761.14|10
1622805630000|2021-06-04 11:20:30|16881.77|16761.77|16882.05|16762.05|16882.42|16762.42|16881.77|16761.77|10
1622805640000|2021-06-04 11:20:40|16882.27|16762.27|16882.93|16762.93|16883.23|16763.23|16882.27|16762.27|10
1622805650000|2021-06-04 11:20:50|16883.31|16763.31|16887.4|16767.4|16887.4|16767.4|16883.31|16763.31|10
1622805660000|2021-06-04 11:21:00|16887.48|16767.48|16891.43|16771.43|16891.43|16771.43|16887.48|16767.48|10
1622805670000|2021-06-04 11:21:10|16893.46|16773.46|16900.68|16780.68|16900.68|16780.68|16893.46|16773.46|10
1622805680000|2021-06-04 11:21:20|16901.1|16781.1|16903.01|16783.01|16903.01|16783.01|16899.93|16779.93|10
1622805690000|2021-06-04 11:21:30|16902.74|16782.74|16912.92|16792.92|16912.92|16792.92|16902.74|16782.74|10
1622805700000|2021-06-04 11:21:40|16912.87|16792.87|16916.95|16796.95|16917.27|16797.27|16912.87|16792.87|9
1622805710000|2021-06-04 11:21:50|16916.61|16796.61|16918.43|16798.43|16918.43|16798.43|16916.61|16796.61|10
1622805720000|2021-06-04 11:22:00|16918.87|16798.87|16926.35|16806.35|16926.7|16806.7|16918.87|16798.87|10
1622805730000|2021-06-04 11:22:10|16925.58|16805.58|16931.11|16811.11|16931.11|16811.11|16925.58|16805.58|10
1622805740000|2021-06-04 11:22:20|16931.75|16811.75|16927.96|16807.96|16932.32|16812.32|16927.88|16807.88|10
1622805750000|2021-06-04 11:22:30|16927.72|16807.72|16929.27|16809.27|16929.27|16809.27|16926.95|16806.95|10
1622805760000|2021-06-04 11:22:40|16929.2|16809.2|16931.52|16811.52|16932.46|16812.46|16929.2|16809.2|10
1622805770000|2021-06-04 11:22:50|16932.99|16812.99|16931.01|16811.01|16932.99|16812.99|16931.01|16811.01|9
1622805780000|2021-06-04 11:23:00|16931.22|16811.22|16928.3|16808.3|16931.34|16811.34|16928.3|16808.3|10
1622805790000|2021-06-04 11:23:10|16928.47|16808.47|16923.44|16803.44|16928.58|16808.58|16923.44|16803.44|10
1622805800000|2021-06-04 11:23:20|16923.39|16803.39|16922.87|16802.87|16923.51|16803.51|16922.61|16802.61|10
1622805810000|2021-06-04 11:23:30|16922.86|16802.86|16910.11|16790.11|16922.86|16802.86|16910.11|16790.11|10
1622805820000|2021-06-04 11:23:40|16907.68|16787.68|16902.32|16782.32|16907.68|16787.68|16902.32|16782.32|10
1622805830000|2021-06-04 11:23:50|16902.71|16782.71|16899.92|16779.92|16902.84|16782.84|16899.76|16779.76|10
1622805840000|2021-06-04 11:24:00|16900.19|16780.19|16897.17|16777.17|16900.25|16780.25|16896.3|16776.3|10
1622805850000|2021-06-04 11:24:10|16896.35|16776.35|16893.63|16773.63|16896.7|16776.7|16893.63|16773.63|9
1622805860000|2021-06-04 11:24:20|16892.91|16772.91|16891.52|16771.52|16893.7|16773.7|16890.27|16770.27|10
1622805870000|2021-06-04 11:24:30|16891.6|16771.6|16890.89|16770.89|16892.03|16772.03|16890.65|16770.65|10
1622805880000|2021-06-04 11:24:40|16890.7|16770.7|16889.15|16769.15|16890.86|16770.86|16889.15|16769.15|9
1622805890000|2021-06-04 11:24:50|16889.57|16769.57|16891.31|16771.31|16891.41|16771.41|16889.57|16769.57|8
1622805900000|2021-06-04 11:25:00|16891.21|16771.21|16893.98|16773.98|16893.98|16773.98|16890.26|16770.26|10
1622805910000|2021-06-04 11:25:10|16894.27|16774.27|16896.39|16776.39|16897.16|16777.16|16894.27|16774.27|10
1622805920000|2021-06-04 11:25:20|16896.08|16776.08|16901.85|16781.85|16902.21|16782.21|16896.08|16776.08|10
1622805930000|2021-06-04 11:25:30|16901.91|16781.91|16903.98|16783.98|16903.98|16783.98|16900.64|16780.64|9
1622805940000|2021-06-04 11:25:40|16905.31|16785.31|16909.15|16789.15|16909.15|16789.15|16905.29|16785.29|10
1622805950000|2021-06-04 11:25:50|16909.12|16789.12|16910.65|16790.65|16910.65|16790.65|16909.03|16789.03|10
1622805960000|2021-06-04 11:26:00|16910|16790|16919.22|16799.22|16919.22|16799.22|16910|16790|10
1622805970000|2021-06-04 11:26:10|16919.21|16799.21|16924.68|16804.68|16924.75|16804.75|16919.21|16799.21|10
1622805980000|2021-06-04 11:26:20|16925.28|16805.28|16929.16|16809.16|16929.16|16809.16|16925.28|16805.28|10
1622805990000|2021-06-04 11:26:30|16928.84|16808.84|16929.82|16809.82|16929.82|16809.82|16928.4|16808.4|9
1622806000000|2021-06-04 11:26:40|16929.67|16809.67|16923.58|16803.58|16929.67|16809.67|16923.58|16803.58|10
1622806010000|2021-06-04 11:26:50|16923.7|16803.7|16923.08|16803.08|16923.7|16803.7|16921.7|16801.7|10
1622806020000|2021-06-04 11:27:00|16923.23|16803.23|16923.29|16803.29|16924.62|16804.62|16923.18|16803.18|9
1622806030000|2021-06-04 11:27:10|16923.83|16803.83|16926.33|16806.33|16926.33|16806.33|16923.83|16803.83|9
1622806040000|2021-06-04 11:27:20|16926.21|16806.21|16929.77|16809.77|16929.97|16809.97|16926.21|16806.21|10
1622806050000|2021-06-04 11:27:30|16930.3|16810.3|16929.03|16809.03|16930.85|16810.85|16928.91|16808.91|10
1622806060000|2021-06-04 11:27:40|16928.73|16808.73|16924.73|16804.73|16928.73|16808.73|16924.7|16804.7|10
1622806070000|2021-06-04 11:27:50|16924.47|16804.47|16921.89|16801.89|16924.7|16804.7|16921.89|16801.89|10
1622806080000|2021-06-04 11:28:00|16920.76|16800.76|16918.45|16798.45|16920.76|16800.76|16918.45|16798.45|9
1622806090000|2021-06-04 11:28:10|16918.28|16798.28|16913.12|16793.12|16918.41|16798.41|16913.12|16793.12|10
1622806100000|2021-06-04 11:28:20|16912.45|16792.45|16912.62|16792.62|16913.54|16793.54|16911.96|16791.96|10
1622806110000|2021-06-04 11:28:30|16912.67|16792.67|16909.51|16789.51|16912.67|16792.67|16909.51|16789.51|9
1622806120000|2021-06-04 11:28:40|16909.12|16789.12|16909.96|16789.96|16909.96|16789.96|16908.21|16788.21|10
1622806130000|2021-06-04 11:28:50|16909.91|16789.91|16907.55|16787.55|16909.91|16789.91|16907.5|16787.5|10
1622806140000|2021-06-04 11:29:00|16907.9|16787.9|16906.53|16786.53|16908.1|16788.1|16905.83|16785.83|10
1622806150000|2021-06-04 11:29:10|16906.74|16786.74|16907.14|16787.14|16907.74|16787.74|16906.74|16786.74|9
1622806160000|2021-06-04 11:29:20|16907.08|16787.08|16911.59|16791.59|16911.81|16791.81|16907.08|16787.08|10
1622806170000|2021-06-04 11:29:30|16911.72|16791.72|16912|16792|16912.71|16792.71|16911.72|16791.72|9
1622806180000|2021-06-04 11:29:40|16912.02|16792.02|16914.64|16794.64|16914.64|16794.64|16911.98|16791.98|9
1622806190000|2021-06-04 11:29:50|16914.26|16794.26|16915.6|16795.6|16916.14|16796.14|16914.26|16794.26|9
1622806200000|2021-06-04 11:30:00|16915.62|16795.62|16912.19|16792.19|16915.97|16795.97|16912.19|16792.19|10
1622806210000|2021-06-04 11:30:10|16912.07|16792.07|16907.64|16787.64|16912.07|16792.07|16907.64|16787.64|10
1622806220000|2021-06-04 11:30:20|16906.6|16786.6|16892.62|16772.62|16906.6|16786.6|16892.62|16772.62|10
1622806230000|2021-06-04 11:30:30|16892.58|16772.58|16879.97|16759.97|16892.58|16772.58|16879.97|16759.97|10
1622806240000|2021-06-04 11:30:40|16878.12|16758.12|16866.74|16746.74|16878.12|16758.12|16866.74|16746.74|10
1622806250000|2021-06-04 11:30:50|16866.51|16746.51|16861.46|16741.46|16866.51|16746.51|16861.08|16741.08|10
1622806260000|2021-06-04 11:31:00|16861.17|16741.17|16862.25|16742.25|16862.25|16742.25|16860.35|16740.35|10
1622806270000|2021-06-04 11:31:10|16862.55|16742.55|16861.56|16741.56|16863.11|16743.11|16861.56|16741.56|10
1622806280000|2021-06-04 11:31:20|16861.4|16741.4|16859.14|16739.14|16861.4|16741.4|16858.91|16738.91|10
1622806290000|2021-06-04 11:31:30|16858.92|16738.92|16858.16|16738.16|16859.44|16739.44|16858.16|16738.16|10
1622806300000|2021-06-04 11:31:40|16858.46|16738.46|16861.04|16741.04|16861.58|16741.58|16858.46|16738.46|10
1622806310000|2021-06-04 11:31:50|16860.18|16740.18|16859.84|16739.84|16860.98|16740.98|16859.66|16739.66|10
1622806320000|2021-06-04 11:32:00|16860.47|16740.47|16863.78|16743.78|16863.85|16743.85|16860.47|16740.47|10
1622806330000|2021-06-04 11:32:10|16864.09|16744.09|16864.08|16744.08|16864.63|16744.63|16864.03|16744.03|10
1622806340000|2021-06-04 11:32:20|16863.87|16743.87|16866.95|16746.95|16867.15|16747.15|16863.87|16743.87|10
1622806350000|2021-06-04 11:32:30|16867.02|16747.02|16868.61|16748.61|16868.86|16748.86|16867.02|16747.02|10
1622806360000|2021-06-04 11:32:40|16868.71|16748.71|16869.12|16749.12|16869.7|16749.7|16868.49|16748.49|10
1622806370000|2021-06-04 11:32:50|16868.44|16748.44|16870.39|16750.39|16870.49|16750.49|16868.27|16748.27|8
1622806380000|2021-06-04 11:33:00|16870.29|16750.29|16871.48|16751.48|16871.48|16751.48|16869.86|16749.86|10
1622806390000|2021-06-04 11:33:10|16871.58|16751.58|16870.5|16750.5|16871.68|16751.68|16870.43|16750.43|10
1622806400000|2021-06-04 11:33:20|16870.65|16750.65|16871.91|16751.91|16871.99|16751.99|16870.65|16750.65|10
1622806410000|2021-06-04 11:33:30|16872.22|16752.22|16871.33|16751.33|16872.22|16752.22|16871.24|16751.24|10
1622806420000|2021-06-04 11:33:40|16871.21|16751.21|16870.89|16750.89|16871.62|16751.62|16870.38|16750.38|9
1622806430000|2021-06-04 11:33:50|16870.98|16750.98|16870.51|16750.51|16870.98|16750.98|16869.16|16749.16|9
1622806440000|2021-06-04 11:34:00|16870.42|16750.42|16870.84|16750.84|16870.84|16750.84|16869.79|16749.79|10
1622806450000|2021-06-04 11:34:10|16870.1|16750.1|16869.3|16749.3|16871.19|16751.19|16869.3|16749.3|10
1622806460000|2021-06-04 11:34:20|16868.2|16748.2|16857.24|16737.24|16868.2|16748.2|16857.24|16737.24|10
1622806470000|2021-06-04 11:34:30|16857|16737|16831.82|16711.82|16857|16737|16831.82|16711.82|10
1622806480000|2021-06-04 11:34:40|16829.35|16709.35|16826.49|16706.49|16829.37|16709.37|16826.15|16706.15|10
1622806490000|2021-06-04 11:34:50|16824.82|16704.82|16826.07|16706.07|16826.75|16706.75|16824.82|16704.82|10
1622806500000|2021-06-04 11:35:00|16826.32|16706.32|16825.09|16705.09|16828.25|16708.25|16824.56|16704.56|10
1622806510000|2021-06-04 11:35:10|16825.32|16705.32|16825.19|16705.19|16825.4|16705.4|16823.91|16703.91|10
1622806520000|2021-06-04 11:35:20|16825.6|16705.6|16822.49|16702.49|16825.6|16705.6|16822.04|16702.04|10
1622806530000|2021-06-04 11:35:30|16822.81|16702.81|16816.71|16696.71|16822.81|16702.81|16816.71|16696.71|10
1622806540000|2021-06-04 11:35:40|16815.17|16695.17|16814.12|16694.12|16815.64|16695.64|16814.12|16694.12|10
1622806550000|2021-06-04 11:35:50|16814.6|16694.6|16808.99|16688.99|16814.6|16694.6|16808.99|16688.99|10
1622806560000|2021-06-04 11:36:00|16809.78|16689.78|16808.31|16688.31|16810.49|16690.49|16808.05|16688.05|10
1622806570000|2021-06-04 11:36:10|16808.8|16688.8|16811.79|16691.79|16811.79|16691.79|16808.47|16688.47|10
1622806580000|2021-06-04 11:36:20|16812.1|16692.1|16811.35|16691.35|16812.74|16692.74|16811.35|16691.35|10
1622806590000|2021-06-04 11:36:30|16811.13|16691.13|16810.65|16690.65|16811.5|16691.5|16810.3|16690.3|10
1622806600000|2021-06-04 11:36:40|16810.95|16690.95|16810.18|16690.18|16810.95|16690.95|16809.83|16689.83|9
1622806610000|2021-06-04 11:36:50|16809.26|16689.26|16796.86|16676.86|16809.26|16689.26|16796.86|16676.86|10
1622806620000|2021-06-04 11:37:00|16796.73|16676.73|16792.1|16672.1|16797.01|16677.01|16792.1|16672.1|10
1622806630000|2021-06-04 11:37:10|16792.07|16672.07|16796.01|16676.01|16796.01|16676.01|16792.07|16672.07|10
1622806640000|2021-06-04 11:37:20|16795.65|16675.65|16799.45|16679.45|16799.45|16679.45|16795.65|16675.65|10
1622806650000|2021-06-04 11:37:30|16799.5|16679.5|16801.56|16681.56|16801.56|16681.56|16799.36|16679.36|10
1622806660000|2021-06-04 11:37:40|16801.9|16681.9|16807.93|16687.93|16807.93|16687.93|16801.66|16681.66|10
1622806670000|2021-06-04 11:37:50|16807.55|16687.55|16811.82|16691.82|16811.82|16691.82|16807.55|16687.55|10
1622806680000|2021-06-04 11:38:00|16811.2|16691.2|16816.05|16696.05|16816.05|16696.05|16811.2|16691.2|10
1622806690000|2021-06-04 11:38:10|16817.31|16697.31|16821.32|16701.32|16821.32|16701.32|16817.31|16697.31|10
1622806700000|2021-06-04 11:38:20|16821.5|16701.5|16827.07|16707.07|16827.07|16707.07|16821.5|16701.5|10
1622806710000|2021-06-04 11:38:30|16827.56|16707.56|16825.71|16705.71|16827.93|16707.93|16825.71|16705.71|10
1622806720000|2021-06-04 11:38:40|16826.19|16706.19|16822.87|16702.87|16827.2|16707.2|16822.87|16702.87|10
1622806730000|2021-06-04 11:38:50|16822|16702|16819.5|16699.5|16822|16702|16819.5|16699.5|10
1622806740000|2021-06-04 11:39:00|16818.29|16698.29|16816.08|16696.08|16818.38|16698.38|16816.08|16696.08|10
1622806750000|2021-06-04 11:39:10|16816.96|16696.96|16818.22|16698.22|16818.88|16698.88|16816.96|16696.96|10
1622806760000|2021-06-04 11:39:20|16817.41|16697.41|16808.55|16688.55|16817.82|16697.82|16808.55|16688.55|10
1622806770000|2021-06-04 11:39:30|16808.86|16688.86|16799.37|16679.37|16808.86|16688.86|16799.37|16679.37|10
1622806780000|2021-06-04 11:39:40|16799.07|16679.07|16795.38|16675.38|16799.07|16679.07|16795.06|16675.06|10
1622806790000|2021-06-04 11:39:50|16795.21|16675.21|16794.92|16674.92|16795.21|16675.21|16793.65|16673.65|10
1622806800000|2021-06-04 11:40:00|16795.18|16675.18|16796.24|16676.24|16796.24|16676.24|16794.92|16674.92|10
1622806810000|2021-06-04 11:40:10|16796.8|16676.8|16796.08|16676.08|16796.89|16676.89|16795.3|16675.3|10
1622806820000|2021-06-04 11:40:20|16795.58|16675.58|16792.53|16672.53|16795.59|16675.59|16792.53|16672.53|10
1622806830000|2021-06-04 11:40:30|16792.11|16672.11|16789.88|16669.88|16792.48|16672.48|16789.88|16669.88|10
1622806840000|2021-06-04 11:40:40|16789.52|16669.52|16788.96|16668.96|16790|16670|16788.71|16668.71|10
1622806850000|2021-06-04 11:40:50|16788.58|16668.58|16784.8|16664.8|16789.17|16669.17|16784.8|16664.8|10
1622806860000|2021-06-04 11:41:00|16784.27|16664.27|16772.64|16652.64|16784.27|16664.27|16772.64|16652.64|10
1622806870000|2021-06-04 11:41:10|16772.37|16652.37|16772.92|16652.92|16773.53|16653.53|16769.92|16649.92|10
1622806880000|2021-06-04 11:41:20|16773.35|16653.35|16774.01|16654.01|16775.09|16655.09|16773.35|16653.35|10
1622806890000|2021-06-04 11:41:30|16773.13|16653.13|16771.4|16651.4|16773.17|16653.17|16770.52|16650.52|10
1622806900000|2021-06-04 11:41:40|16771.41|16651.41|16773.27|16653.27|16773.27|16653.27|16771.02|16651.02|10
1622806910000|2021-06-04 11:41:50|16773.63|16653.63|16772.88|16652.88|16774.52|16654.52|16772.79|16652.79|9
1622806920000|2021-06-04 11:42:00|16773.4|16653.4|16774.87|16654.87|16774.87|16654.87|16773.4|16653.4|10
1622806930000|2021-06-04 11:42:10|16774.62|16654.62|16770.95|16650.95|16774.62|16654.62|16770.95|16650.95|10
1622806940000|2021-06-04 11:42:20|16770.57|16650.57|16761.78|16641.78|16770.57|16650.57|16761.66|16641.66|10
1622806950000|2021-06-04 11:42:30|16761.31|16641.31|16755.04|16635.04|16762.11|16642.11|16754.79|16634.79|10
1622806960000|2021-06-04 11:42:40|16754.38|16634.38|16748.7|16628.7|16754.38|16634.38|16747.36|16627.36|10
1622806970000|2021-06-04 11:42:50|16746.93|16626.93|16749.87|16629.87|16750.56|16630.56|16745.81|16625.81|10
1622806980000|2021-06-04 11:43:00|16751.82|16631.82|16751.34|16631.34|16752.99|16632.99|16749.75|16629.75|10
1622806990000|2021-06-04 11:43:10|16751.51|16631.51|16747.07|16627.07|16752.23|16632.23|16747.07|16627.07|10
1622807000000|2021-06-04 11:43:20|16746.76|16626.76|16735.19|16615.19|16747.06|16627.06|16735.19|16615.19|10
1622807010000|2021-06-04 11:43:30|16733.72|16613.72|16723.33|16603.33|16733.72|16613.72|16723.33|16603.33|10
1622807020000|2021-06-04 11:43:40|16722.69|16602.69|16719.65|16599.65|16723.38|16603.38|16719.65|16599.65|10
1622807030000|2021-06-04 11:43:50|16720.1|16600.1|16721.98|16601.98|16722.41|16602.41|16720.1|16600.1|10
1622807040000|2021-06-04 11:44:00|16721.92|16601.92|16725.22|16605.22|16726.02|16606.02|16721.92|16601.92|10
1622807050000|2021-06-04 11:44:10|16726.08|16606.08|16723.28|16603.28|16727.35|16607.35|16723.28|16603.28|10
1622807060000|2021-06-04 11:44:20|16718.1|16598.1|16713.49|16593.49|16718.1|16598.1|16713.49|16593.49|10
1622807070000|2021-06-04 11:44:30|16713.39|16593.39|16711.47|16591.47|16713.39|16593.39|16711.14|16591.14|10
1622807080000|2021-06-04 11:44:40|16710.64|16590.64|16708.98|16588.98|16710.64|16590.64|16708.14|16588.14|10
1622807090000|2021-06-04 11:44:50|16709.64|16589.64|16708.7|16588.7|16711.07|16591.07|16708.7|16588.7|10
1622807100000|2021-06-04 11:45:00|16708.78|16588.78|16715.87|16595.87|16715.87|16595.87|16708.78|16588.78|10
1622807110000|2021-06-04 11:45:10|16718.63|16598.63|16727.19|16607.19|16727.19|16607.19|16718.63|16598.63|10
1622807120000|2021-06-04 11:45:20|16727.1|16607.1|16730.16|16610.16|16730.73|16610.73|16727.08|16607.08|10
1622807130000|2021-06-04 11:45:30|16729.6|16609.6|16732.1|16612.1|16732.1|16612.1|16728.93|16608.93|10
1622807140000|2021-06-04 11:45:40|16735.21|16615.21|16740.41|16620.41|16740.49|16620.49|16734.81|16614.81|10
1622807150000|2021-06-04 11:45:50|16742.46|16622.46|16745.39|16625.39|16745.39|16625.39|16742.46|16622.46|9
1622807160000|2021-06-04 11:46:00|16746.16|16626.16|16759.33|16639.33|16759.33|16639.33|16746.16|16626.16|9
1622807170000|2021-06-04 11:46:10|16760.01|16640.01|16761.91|16641.91|16761.97|16641.97|16760.01|16640.01|10
1622807180000|2021-06-04 11:46:20|16760.84|16640.84|16755.55|16635.55|16761.97|16641.97|16755.55|16635.55|10
1622807190000|2021-06-04 11:46:30|16756.59|16636.59|16757.04|16637.04|16757.04|16637.04|16756.03|16636.03|10
1622807200000|2021-06-04 11:46:40|16755.89|16635.89|16756.09|16636.09|16756.64|16636.64|16755.84|16635.84|10
1622807210000|2021-06-04 11:46:50|16756.06|16636.06|16756.04|16636.04|16756.2|16636.2|16753.96|16633.96|10
1622807220000|2021-06-04 11:47:00|16757.31|16637.31|16759.22|16639.22|16759.68|16639.68|16757.31|16637.31|10
1622807230000|2021-06-04 11:47:10|16760.04|16640.04|16759.92|16639.92|16760.93|16640.93|16759.83|16639.83|10
1622807240000|2021-06-04 11:47:20|16760.14|16640.14|16756.03|16636.03|16760.39|16640.39|16756.03|16636.03|10
1622807250000|2021-06-04 11:47:30|16754.95|16634.95|16752.92|16632.92|16754.95|16634.95|16752.5|16632.5|10
1622807260000|2021-06-04 11:47:40|16752.82|16632.82|16751.34|16631.34|16752.82|16632.82|16751.34|16631.34|9
1622807270000|2021-06-04 11:47:50|16751.72|16631.72|16750.09|16630.09|16751.72|16631.72|16750.09|16630.09|10
1622807280000|2021-06-04 11:48:00|16749.37|16629.37|16757.3|16637.3|16757.3|16637.3|16748.02|16628.02|10
1622807290000|2021-06-04 11:48:10|16757.94|16637.94|16760.99|16640.99|16760.99|16640.99|16757.94|16637.94|10
1622807300000|2021-06-04 11:48:20|16763.89|16643.89|16769.08|16649.08|16769.08|16649.08|16763.89|16643.89|9
1622807310000|2021-06-04 11:48:30|16768.21|16648.21|16780.28|16660.28|16780.28|16660.28|16768.21|16648.21|10
1622807320000|2021-06-04 11:48:40|16780.77|16660.77|16790.59|16670.59|16790.59|16670.59|16780.77|16660.77|10
1622807330000|2021-06-04 11:48:50|16789.46|16669.46|16792.11|16672.11|16792.45|16672.45|16789.46|16669.46|10
1622807340000|2021-06-04 11:49:00|16792.14|16672.14|16801.06|16681.06|16801.06|16681.06|16792.14|16672.14|10
1622807350000|2021-06-04 11:49:10|16801.13|16681.13|16805.45|16685.45|16805.45|16685.45|16801.13|16681.13|10
1622807360000|2021-06-04 11:49:20|16805.9|16685.9|16813.71|16693.71|16813.71|16693.71|16805.9|16685.9|10
1622807370000|2021-06-04 11:49:30|16813.94|16693.94|16815.15|16695.15|16815.15|16695.15|16813.43|16693.43|10
1622807380000|2021-06-04 11:49:40|16815.98|16695.98|16818.86|16698.86|16818.86|16698.86|16815.68|16695.68|9
1622807390000|2021-06-04 11:49:50|16821.1|16701.1|16819.93|16699.93|16822.4|16702.4|16819.93|16699.93|9
1622807400000|2021-06-04 11:50:00|16820.45|16700.45|16819.51|16699.51|16821.76|16701.76|16819.51|16699.51|10
1622807410000|2021-06-04 11:50:10|16819.24|16699.24|16813.81|16693.81|16820.21|16700.21|16813.81|16693.81|10
1622807420000|2021-06-04 11:50:20|16813.72|16693.72|16810.29|16690.29|16813.72|16693.72|16810.29|16690.29|10
1622807430000|2021-06-04 11:50:30|16810.57|16690.57|16809.87|16689.87|16810.57|16690.57|16808.44|16688.44|10
1622807440000|2021-06-04 11:50:40|16809.48|16689.48|16805.23|16685.23|16809.48|16689.48|16805.02|16685.02|10
1622807450000|2021-06-04 11:50:50|16805.87|16685.87|16802.53|16682.53|16805.87|16685.87|16802.28|16682.28|10
1622807460000|2021-06-04 11:51:00|16802.58|16682.58|16806.65|16686.65|16806.65|16686.65|16802.58|16682.58|10
1622807470000|2021-06-04 11:51:10|16806.93|16686.93|16809.7|16689.7|16810.1|16690.1|16806.67|16686.67|10
1622807480000|2021-06-04 11:51:20|16809.84|16689.84|16812.03|16692.03|16812.23|16692.23|16809.84|16689.84|10
1622807490000|2021-06-04 11:51:30|16812.55|16692.55|16813.71|16693.71|16814|16694|16812.32|16692.32|9
1622807500000|2021-06-04 11:51:40|16813.77|16693.77|16816.25|16696.25|16816.25|16696.25|16813.77|16693.77|10
1622807510000|2021-06-04 11:51:50|16816.27|16696.27|16816.23|16696.23|16816.8|16696.8|16815.76|16695.76|10
1622807520000|2021-06-04 11:52:00|16816.52|16696.52|16814.84|16694.84|16816.82|16696.82|16814.84|16694.84|10
1622807530000|2021-06-04 11:52:10|16814.75|16694.75|16813.88|16693.88|16815.05|16695.05|16813.88|16693.88|9
1622807540000|2021-06-04 11:52:20|16813.96|16693.96|16813.53|16693.53|16813.99|16693.99|16813.25|16693.25|10
1622807550000|2021-06-04 11:52:30|16813.32|16693.32|16813.39|16693.39|16813.72|16693.72|16813.11|16693.11|9
1622807560000|2021-06-04 11:52:40|16813.5|16693.5|16812.92|16692.92|16813.55|16693.55|16812.59|16692.59|10
1622807570000|2021-06-04 11:52:50|16813.11|16693.11|16811.83|16691.83|16813.13|16693.13|16811.83|16691.83|10
1622807580000|2021-06-04 11:53:00|16811.34|16691.34|16806.27|16686.27|16811.34|16691.34|16806.27|16686.27|10
1622807590000|2021-06-04 11:53:10|16805.93|16685.93|16803.55|16683.55|16805.96|16685.96|16803.52|16683.52|10
1622807600000|2021-06-04 11:53:20|16803.66|16683.66|16804.73|16684.73|16804.75|16684.75|16803.2|16683.2|9
1622807610000|2021-06-04 11:53:30|16804.89|16684.89|16807.86|16687.86|16807.86|16687.86|16804.89|16684.89|9
1622807620000|2021-06-04 11:53:40|16808.57|16688.57|16809.9|16689.9|16809.9|16689.9|16808.57|16688.57|10
1622807630000|2021-06-04 11:53:50|16809.86|16689.86|16806.61|16686.61|16809.86|16689.86|16806.61|16686.61|9
1622807640000|2021-06-04 11:54:00|16806.19|16686.19|16794.4|16674.4|16806.19|16686.19|16794.4|16674.4|9
1622807650000|2021-06-04 11:54:10|16793.9|16673.9|16789.99|16669.99|16794.07|16674.07|16789.29|16669.29|10
1622807660000|2021-06-04 11:54:20|16789.63|16669.63|16786.49|16666.49|16789.67|16669.67|16785.46|16665.46|10
1622807670000|2021-06-04 11:54:30|16786.87|16666.87|16788.26|16668.26|16788.27|16668.27|16786.73|16666.73|10
1622807680000|2021-06-04 11:54:40|16788.16|16668.16|16787.11|16667.11|16788.16|16668.16|16786.44|16666.44|10
1622807690000|2021-06-04 11:54:50|16787.54|16667.54|16788.06|16668.06|16788.06|16668.06|16787.54|16667.54|10
1622807700000|2021-06-04 11:55:00|16787.96|16667.96|16784.04|16664.04|16787.96|16667.96|16784.04|16664.04|10
1622807710000|2021-06-04 11:55:10|16784.16|16664.16|16786.64|16666.64|16786.78|16666.78|16784.16|16664.16|10
1622807720000|2021-06-04 11:55:20|16786.99|16666.99|16790.24|16670.24|16790.24|16670.24|16786.99|16666.99|10
1622807730000|2021-06-04 11:55:30|16790.25|16670.25|16796.41|16676.41|16796.82|16676.82|16790.25|16670.25|10
1622807740000|2021-06-04 11:55:40|16796.11|16676.11|16796.87|16676.87|16796.87|16676.87|16795.18|16675.18|10
1622807750000|2021-06-04 11:55:50|16797.61|16677.61|16797.12|16677.12|16799.53|16679.53|16797.12|16677.12|10
1622807760000|2021-06-04 11:56:00|16796.74|16676.74|16794.45|16674.45|16797.21|16677.21|16793.6|16673.6|8
1622807770000|2021-06-04 11:56:10|16794.38|16674.38|16794.32|16674.32|16794.38|16674.38|16793.73|16673.73|9
1622807780000|2021-06-04 11:56:20|16794.47|16674.47|16796.37|16676.37|16797.37|16677.37|16793.68|16673.68|10
1622807790000|2021-06-04 11:56:30|16795.95|16675.95|16790.15|16670.15|16795.95|16675.95|16790.15|16670.15|10
1622807800000|2021-06-04 11:56:40|16788.81|16668.81|16780.5|16660.5|16788.81|16668.81|16780.31|16660.31|10
1622807810000|2021-06-04 11:56:50|16781.31|16661.31|16781.23|16661.23|16782.12|16662.12|16781.13|16661.13|10
1622807820000|2021-06-04 11:57:00|16781.07|16661.07|16781|16661|16781.07|16661.07|16780.26|16660.26|10
1622807830000|2021-06-04 11:57:10|16781.88|16661.88|16782.86|16662.86|16784.33|16664.33|16781.88|16661.88|10
1622807840000|2021-06-04 11:57:20|16783.21|16663.21|16783.48|16663.48|16783.71|16663.71|16782.77|16662.77|10
1622807850000|2021-06-04 11:57:30|16784.07|16664.07|16787.94|16667.94|16787.94|16667.94|16783.7|16663.7|9
1622807860000|2021-06-04 11:57:40|16788.09|16668.09|16787.55|16667.55|16788.54|16668.54|16787.55|16667.55|10
1622807870000|2021-06-04 11:57:50|16786.23|16666.23|16786.72|16666.72|16787.13|16667.13|16786.09|16666.09|10
1622807880000|2021-06-04 11:58:00|16785.82|16665.82|16784.11|16664.11|16785.82|16665.82|16783.59|16663.59|9
1622807890000|2021-06-04 11:58:10|16784.19|16664.19|16786.55|16666.55|16786.55|16666.55|16784.02|16664.02|10
1622807900000|2021-06-04 11:58:20|16785.76|16665.76|16787.47|16667.47|16787.47|16667.47|16785.61|16665.61|9
1622807910000|2021-06-04 11:58:30|16788.17|16668.17|16791.72|16671.72|16791.72|16671.72|16788.17|16668.17|10
1622807920000|2021-06-04 11:58:40|16791.39|16671.39|16797.22|16677.22|16797.22|16677.22|16791.39|16671.39|10
1622807930000|2021-06-04 11:58:50|16796.82|16676.82|16796.92|16676.92|16799.76|16679.76|16796.82|16676.82|9
1622807940000|2021-06-04 11:59:00|16797.14|16677.14|16800.25|16680.25|16800.25|16680.25|16796.98|16676.98|10
1622807950000|2021-06-04 11:59:10|16801.32|16681.32|16806.77|16686.77|16806.77|16686.77|16801.32|16681.32|10
1622807960000|2021-06-04 11:59:20|16806.62|16686.62|16814.9|16694.9|16814.9|16694.9|16806.27|16686.27|10
1622807970000|2021-06-04 11:59:30|16815.44|16695.44|16821.03|16701.03|16821.03|16701.03|16815.44|16695.44|10
1622807980000|2021-06-04 11:59:40|16820.91|16700.91|16825.44|16705.44|16825.44|16705.44|16820.91|16700.91|10
1622807990000|2021-06-04 11:59:50|16824.77|16704.77|16826.11|16706.11|16826.11|16706.11|16824.33|16704.33|10
1622808000000|2021-06-04 12:00:00|16826.79|16706.79|16824.82|16704.82|16828.29|16708.29|16824.82|16704.82|10
1622808010000|2021-06-04 12:00:10|16823|16703|16807.66|16687.66|16823|16703|16807.66|16687.66|10
1622808020000|2021-06-04 12:00:20|16806.79|16686.79|16794.44|16674.44|16806.79|16686.79|16794.44|16674.44|10
1622808030000|2021-06-04 12:00:30|16793.12|16673.12|16773.68|16653.68|16793.12|16673.12|16773.68|16653.68|10
1622808040000|2021-06-04 12:00:40|16772.34|16652.34|16756.44|16636.44|16772.34|16652.34|16756.44|16636.44|10
1622808050000|2021-06-04 12:00:50|16753|16633|16731.4|16611.4|16753|16633|16731.4|16611.4|10
1622808060000|2021-06-04 12:01:00|16729.51|16609.51|16733.87|16613.87|16733.87|16613.87|16728.72|16608.72|10
1622808070000|2021-06-04 12:01:10|16736.48|16616.48|16740.33|16620.33|16740.33|16620.33|16736.48|16616.48|10
1622808080000|2021-06-04 12:01:20|16740.73|16620.73|16744.39|16624.39|16744.39|16624.39|16740.73|16620.73|10
1622808090000|2021-06-04 12:01:30|16744.97|16624.97|16741.79|16621.79|16748.46|16628.46|16741.79|16621.79|10
1622808100000|2021-06-04 12:01:40|16740.5|16620.5|16735.5|16615.5|16742.07|16622.07|16735.5|16615.5|10
1622808110000|2021-06-04 12:01:50|16735.18|16615.18|16733.78|16613.78|16735.5|16615.5|16733.78|16613.78|10
1622808120000|2021-06-04 12:02:00|16735.19|16615.19|16732|16612|16735.34|16615.34|16732|16612|10
1622808130000|2021-06-04 12:02:10|16731.23|16611.23|16702.1|16582.1|16731.23|16611.23|16702.1|16582.1|10
1622808140000|2021-06-04 12:02:20|16699.44|16579.44|16694.89|16574.89|16699.44|16579.44|16694.26|16574.26|10
1622808150000|2021-06-04 12:02:30|16693.5|16573.5|16682.01|16562.01|16693.5|16573.5|16682.01|16562.01|10
1622808160000|2021-06-04 12:02:40|16680.4|16560.4|16679.59|16559.59|16681.44|16561.44|16678.85|16558.85|9
1622808170000|2021-06-04 12:02:50|16680.07|16560.07|16684.25|16564.25|16684.25|16564.25|16679.89|16559.89|10
1622808180000|2021-06-04 12:03:00|16684.8|16564.8|16682.07|16562.07|16685.65|16565.65|16682.07|16562.07|10
1622808190000|2021-06-04 12:03:10|16680.64|16560.64|16679.41|16559.41|16680.64|16560.64|16679.41|16559.41|9
1622808200000|2021-06-04 12:03:20|16678.11|16558.11|16671.36|16551.36|16678.11|16558.11|16671.36|16551.36|10
1622808210000|2021-06-04 12:03:30|16671.14|16551.14|16670.43|16550.43|16671.14|16551.14|16668.36|16548.36|10
1622808220000|2021-06-04 12:03:40|16670.99|16550.99|16663.93|16543.93|16670.99|16550.99|16663.93|16543.93|10
1622808230000|2021-06-04 12:03:50|16663.21|16543.21|16655.31|16535.31|16663.21|16543.21|16655.31|16535.31|9
1622808240000|2021-06-04 12:04:00|16654.49|16534.49|16645.88|16525.88|16654.49|16534.49|16645.49|16525.49|10
1622808250000|2021-06-04 12:04:10|16645.78|16525.78|16647.06|16527.06|16647.89|16527.89|16645.78|16525.78|10
1622808260000|2021-06-04 12:04:20|16646.99|16526.99|16632.54|16512.54|16647.14|16527.14|16632.54|16512.54|10
1622808270000|2021-06-04 12:04:30|16632.43|16512.43|16630.44|16510.44|16635.12|16515.12|16630.44|16510.44|10
1622808280000|2021-06-04 12:04:40|16629.45|16509.45|16619.89|16499.89|16629.73|16509.73|16619.89|16499.89|10
1622808290000|2021-06-04 12:04:50|16617.1|16497.1|16594.29|16474.29|16617.1|16497.1|16594.29|16474.29|10
1622808300000|2021-06-04 12:05:00|16592.91|16472.91|16580.47|16460.47|16592.91|16472.91|16580.47|16460.47|10
1622808310000|2021-06-04 12:05:10|16576.95|16456.95|16551.24|16431.24|16576.95|16456.95|16551.24|16431.24|10
1622808320000|2021-06-04 12:05:20|16545.39|16425.39|16534.56|16414.56|16545.39|16425.39|16528.83|16408.83|10
1622808330000|2021-06-04 12:05:30|16534.66|16414.66|16530.59|16410.59|16538.06|16418.06|16530.59|16410.59|10
1622808340000|2021-06-04 12:05:40|16530.89|16410.89|16530.36|16410.36|16533.11|16413.11|16527.5|16407.5|10
1622808350000|2021-06-04 12:05:50|16529.42|16409.42|16539.96|16419.96|16539.96|16419.96|16529.42|16409.42|10
1622808360000|2021-06-04 12:06:00|16540.53|16420.53|16546.29|16426.29|16546.29|16426.29|16540.53|16420.53|10
1622808370000|2021-06-04 12:06:10|16548.54|16428.54|16561.34|16441.34|16561.34|16441.34|16548.54|16428.54|10
1622808380000|2021-06-04 12:06:20|16564.9|16444.9|16568.59|16448.59|16568.74|16448.74|16564.9|16444.9|10
1622808390000|2021-06-04 12:06:30|16569.41|16449.41|16572.15|16452.15|16573.59|16453.59|16569.41|16449.41|10
1622808400000|2021-06-04 12:06:40|16570.42|16450.42|16559.73|16439.73|16570.42|16450.42|16559.73|16439.73|10
1622808410000|2021-06-04 12:06:50|16558.97|16438.97|16540.78|16420.78|16558.97|16438.97|16540.78|16420.78|10
1622808420000|2021-06-04 12:07:00|16540.25|16420.25|16530.85|16410.85|16540.25|16420.25|16528.02|16408.02|10
1622808430000|2021-06-04 12:07:10|16535.56|16415.56|16523.98|16403.98|16535.56|16415.56|16521.67|16401.67|10
1622808440000|2021-06-04 12:07:20|16524.46|16404.46|16496.24|16376.24|16525.01|16405.01|16496.24|16376.24|10
1622808450000|2021-06-04 12:07:30|16492.42|16372.42|16463.56|16343.56|16492.42|16372.42|16463.56|16343.56|10
1622808460000|2021-06-04 12:07:40|16459.23|16339.23|16443.83|16323.83|16459.23|16339.23|16443.83|16323.83|10
1622808470000|2021-06-04 12:07:50|16446.07|16326.07|16438.34|16318.34|16446.19|16326.19|16438.34|16318.34|10
1622808480000|2021-06-04 12:08:00|16437.16|16317.16|16448.46|16328.46|16448.46|16328.46|16435.02|16315.02|10
1622808490000|2021-06-04 12:08:10|16452.67|16332.67|16470.85|16350.85|16470.85|16350.85|16452.67|16332.67|10
1622808500000|2021-06-04 12:08:20|16469.87|16349.87|16468.61|16348.61|16471.3|16351.3|16466.69|16346.69|10
1622808510000|2021-06-04 12:08:30|16467.52|16347.52|16471.15|16351.15|16472.46|16352.46|16467.52|16347.52|10
1622808520000|2021-06-04 12:08:40|16470.47|16350.47|16474.56|16354.56|16474.56|16354.56|16468.83|16348.83|10
1622808530000|2021-06-04 12:08:50|16476.77|16356.77|16478.06|16358.06|16485.4|16365.4|16476.77|16356.77|10
1622808540000|2021-06-04 12:09:00|16479.67|16359.67|16470.66|16350.66|16479.67|16359.67|16470.66|16350.66|10
1622808550000|2021-06-04 12:09:10|16464.45|16344.45|16452.67|16332.67|16465.18|16345.18|16452.67|16332.67|10
1622808560000|2021-06-04 12:09:20|16449.44|16329.44|16448.49|16328.49|16449.44|16329.44|16443.12|16323.12|10
1622808570000|2021-06-04 12:09:30|16446.84|16326.84|16460.99|16340.99|16460.99|16340.99|16446.84|16326.84|10
1622808580000|2021-06-04 12:09:40|16460.77|16340.77|16444.58|16324.58|16461.27|16341.27|16444.58|16324.58|10
1622808590000|2021-06-04 12:09:50|16442.85|16322.85|16425.17|16305.17|16442.85|16322.85|16425.17|16305.17|10
1622808600000|2021-06-04 12:10:00|16429.46|16309.46|16470.37|16350.37|16470.37|16350.37|16429.29|16309.29|10
1622808610000|2021-06-04 12:10:10|16470.14|16350.14|16471.53|16351.53|16483.29|16363.29|16470.14|16350.14|10
1622808620000|2021-06-04 12:10:20|16471.44|16351.44|16476.72|16356.72|16484.35|16364.35|16471.44|16351.44|10
1622808630000|2021-06-04 12:10:30|16473.58|16353.58|16433.2|16313.2|16473.58|16353.58|16433.2|16313.2|10
1622808640000|2021-06-04 12:10:40|16425.13|16305.13|16411.93|16291.93|16425.13|16305.13|16411.93|16291.93|10
1622808650000|2021-06-04 12:10:50|16410.24|16290.24|16414.5|16294.5|16416.51|16296.51|16409.13|16289.13|10
1622808660000|2021-06-04 12:11:00|16413.84|16293.84|16393.94|16273.94|16413.84|16293.84|16387.99|16267.99|10
1622808670000|2021-06-04 12:11:10|16393.99|16273.99|16420.98|16300.98|16420.98|16300.98|16393.99|16273.99|10
1622808680000|2021-06-04 12:11:20|16424.8|16304.8|16435.86|16315.86|16435.86|16315.86|16424.49|16304.49|10
1622808690000|2021-06-04 12:11:30|16435.74|16315.74|16449.06|16329.06|16449.06|16329.06|16435.1|16315.1|10
1622808700000|2021-06-04 12:11:40|16449.57|16329.57|16460.94|16340.94|16460.94|16340.94|16449.57|16329.57|10
1622808710000|2021-06-04 12:11:50|16462.69|16342.69|16474.88|16354.88|16474.88|16354.88|16462.69|16342.69|10
1622808720000|2021-06-04 12:12:00|16473.96|16353.96|16476.01|16356.01|16476.01|16356.01|16470.39|16350.39|10
1622808730000|2021-06-04 12:12:10|16480.91|16360.91|16498.65|16378.65|16498.65|16378.65|16480.91|16360.91|10
1622808740000|2021-06-04 12:12:20|16499.39|16379.39|16508.68|16388.68|16508.68|16388.68|16499.39|16379.39|10
1622808750000|2021-06-04 12:12:30|16507.26|16387.26|16509.39|16389.39|16509.59|16389.59|16505.71|16385.71|10
1622808760000|2021-06-04 12:12:40|16509.88|16389.88|16504.52|16384.52|16509.88|16389.88|16503.89|16383.89|10
1622808770000|2021-06-04 12:12:50|16504.28|16384.28|16501.01|16381.01|16504.53|16384.53|16501.01|16381.01|10
1622808780000|2021-06-04 12:13:00|16500.43|16380.43|16500.69|16380.69|16502.84|16382.84|16498.4|16378.4|10
1622808790000|2021-06-04 12:13:10|16500.96|16380.96|16498.36|16378.36|16504.4|16384.4|16498.36|16378.36|10
1622808800000|2021-06-04 12:13:20|16497.08|16377.08|16481.3|16361.3|16497.08|16377.08|16481.3|16361.3|10
1622808810000|2021-06-04 12:13:30|16478.14|16358.14|16468.07|16348.07|16478.14|16358.14|16468.07|16348.07|10
1622808820000|2021-06-04 12:13:40|16467.96|16347.96|16460.34|16340.34|16468.03|16348.03|16460.34|16340.34|10
1622808830000|2021-06-04 12:13:50|16459.18|16339.18|16467.92|16347.92|16467.92|16347.92|16457.99|16337.99|10
1622808840000|2021-06-04 12:14:00|16471.64|16351.64|16485.26|16365.26|16485.26|16365.26|16471.64|16351.64|10
1622808850000|2021-06-04 12:14:10|16484.86|16364.86|16480.72|16360.72|16484.86|16364.86|16480.72|16360.72|10
1622808860000|2021-06-04 12:14:20|16479.6|16359.6|16479.53|16359.53|16482.2|16362.2|16478.84|16358.84|10
1622808870000|2021-06-04 12:14:30|16479.88|16359.88|16483.88|16363.88|16484.08|16364.08|16479.88|16359.88|10
1622808880000|2021-06-04 12:14:40|16483.99|16363.99|16487.76|16367.76|16487.76|16367.76|16481.63|16361.63|10
1622808890000|2021-06-04 12:14:50|16488.1|16368.1|16495.49|16375.49|16495.49|16375.49|16488.1|16368.1|10
1622808900000|2021-06-04 12:15:00|16496.14|16376.14|16512.73|16392.73|16512.73|16392.73|16496.14|16376.14|10
1622808910000|2021-06-04 12:15:10|16514.6|16394.6|16522.74|16402.74|16522.74|16402.74|16514.6|16394.6|10
1622808920000|2021-06-04 12:15:20|16526.99|16406.99|16522.53|16402.53|16531.97|16411.97|16522.53|16402.53|10
1622808930000|2021-06-04 12:15:30|16519.71|16399.71|16505.42|16385.42|16519.71|16399.71|16505.42|16385.42|10
1622808940000|2021-06-04 12:15:40|16499.79|16379.79|16489.99|16369.99|16499.79|16379.79|16489.99|16369.99|10
1622808950000|2021-06-04 12:15:50|16489.83|16369.83|16477.01|16357.01|16489.83|16369.83|16477.01|16357.01|10
1622808960000|2021-06-04 12:16:00|16475.52|16355.52|16466.55|16346.55|16475.52|16355.52|16466.33|16346.33|10
1622808970000|2021-06-04 12:16:10|16466.85|16346.85|16466.22|16346.22|16466.85|16346.85|16463.39|16343.39|10
1622808980000|2021-06-04 12:16:20|16465.69|16345.69|16478.3|16358.3|16478.3|16358.3|16465.69|16345.69|10
1622808990000|2021-06-04 12:16:30|16478.73|16358.73|16480.32|16360.32|16481.49|16361.49|16478.73|16358.73|10
1622809000000|2021-06-04 12:16:40|16480.68|16360.68|16480.23|16360.23|16482.11|16362.11|16480.21|16360.21|10
1622809010000|2021-06-04 12:16:50|16481.45|16361.45|16488.07|16368.07|16488.07|16368.07|16481.45|16361.45|10
1622809020000|2021-06-04 12:17:00|16488.45|16368.45|16490.6|16370.6|16490.6|16370.6|16488.45|16368.45|10
1622809030000|2021-06-04 12:17:10|16490.72|16370.72|16502.14|16382.14|16502.14|16382.14|16489.5|16369.5|10
1622809040000|2021-06-04 12:17:20|16503.63|16383.63|16515.93|16395.93|16515.93|16395.93|16503.63|16383.63|10
1622809050000|2021-06-04 12:17:30|16516.1|16396.1|16516.03|16396.03|16518.81|16398.81|16516.03|16396.03|10
1622809060000|2021-06-04 12:17:40|16515.36|16395.36|16510.25|16390.25|16515.43|16395.43|16509.72|16389.72|10
1622809070000|2021-06-04 12:17:50|16510.15|16390.15|16509.39|16389.39|16510.32|16390.32|16508.56|16388.56|10
1622809080000|2021-06-04 12:18:00|16509.38|16389.38|16520.44|16400.44|16520.44|16400.44|16509.16|16389.16|10
1622809090000|2021-06-04 12:18:10|16520.27|16400.27|16520.49|16400.49|16522.39|16402.39|16519.84|16399.84|10
1622809100000|2021-06-04 12:18:20|16520.59|16400.59|16519.43|16399.43|16520.81|16400.81|16519.39|16399.39|10
1622809110000|2021-06-04 12:18:30|16519.32|16399.32|16525.01|16405.01|16525.06|16405.06|16516.57|16396.57|10
1622809120000|2021-06-04 12:18:40|16525.4|16405.4|16531.03|16411.03|16531.03|16411.03|16525.32|16405.32|10
1622809130000|2021-06-04 12:18:50|16531.37|16411.37|16540.72|16420.72|16540.82|16420.82|16531.37|16411.37|10
1622809140000|2021-06-04 12:19:00|16540.8|16420.8|16539.47|16419.47|16540.8|16420.8|16539.3|16419.3|10
1622809150000|2021-06-04 12:19:10|16539.33|16419.33|16542.49|16422.49|16542.49|16422.49|16539.33|16419.33|10
1622809160000|2021-06-04 12:19:20|16543.81|16423.81|16558.77|16438.77|16558.77|16438.77|16543.81|16423.81|10
1622809170000|2021-06-04 12:19:30|16558.4|16438.4|16553.33|16433.33|16558.4|16438.4|16552.04|16432.04|10
1622809180000|2021-06-04 12:19:40|16551.97|16431.97|16550.14|16430.14|16552.53|16432.53|16550.14|16430.14|10
1622809190000|2021-06-04 12:19:50|16550.31|16430.31|16552.79|16432.79|16553.87|16433.87|16550.31|16430.31|10
1622809200000|2021-06-04 12:20:00|16551.26|16431.26|16544.4|16424.4|16551.61|16431.61|16544.4|16424.4|10
1622809210000|2021-06-04 12:20:10|16542.28|16422.28|16532.05|16412.05|16542.28|16422.28|16531.3|16411.3|10
1622809220000|2021-06-04 12:20:20|16532.33|16412.33|16536.08|16416.08|16536.36|16416.36|16531.61|16411.61|10
1622809230000|2021-06-04 12:20:30|16538.16|16418.16|16546.3|16426.3|16546.58|16426.58|16538.16|16418.16|10
1622809240000|2021-06-04 12:20:40|16547.19|16427.19|16556.73|16436.73|16556.73|16436.73|16547.19|16427.19|10
1622809250000|2021-06-04 12:20:50|16558.37|16438.37|16575.87|16455.87|16575.87|16455.87|16558.37|16438.37|10
1622809260000|2021-06-04 12:21:00|16578.79|16458.79|16587|16467|16587|16467|16578.79|16458.79|10
1622809270000|2021-06-04 12:21:10|16587.02|16467.02|16585.59|16465.59|16587.71|16467.71|16585.16|16465.16|10
1622809280000|2021-06-04 12:21:20|16585.83|16465.83|16583.66|16463.66|16586.8|16466.8|16583.66|16463.66|10
1622809290000|2021-06-04 12:21:30|16583.7|16463.7|16581.69|16461.69|16583.74|16463.74|16579.88|16459.88|10
1622809300000|2021-06-04 12:21:40|16581.49|16461.49|16590.98|16470.98|16590.98|16470.98|16581.49|16461.49|10
1622809310000|2021-06-04 12:21:50|16592.22|16472.22|16594.81|16474.81|16595|16475|16591.02|16471.02|10
1622809320000|2021-06-04 12:22:00|16594.09|16474.09|16597.6|16477.6|16599.28|16479.28|16594.09|16474.09|10
1622809330000|2021-06-04 12:22:10|16597.14|16477.14|16585.68|16465.68|16597.7|16477.7|16585.68|16465.68|9
1622809340000|2021-06-04 12:22:20|16585.89|16465.89|16585.59|16465.59|16586.14|16466.14|16585.08|16465.08|10
1622809350000|2021-06-04 12:22:30|16586.86|16466.86|16591.65|16471.65|16591.65|16471.65|16586.8|16466.8|10
1622809360000|2021-06-04 12:22:40|16592.6|16472.6|16591.5|16471.5|16593.24|16473.24|16591.04|16471.04|10
1622809370000|2021-06-04 12:22:50|16587.49|16467.49|16587.63|16467.63|16588.7|16468.7|16587.48|16467.48|10
1622809380000|2021-06-04 12:23:00|16587.9|16467.9|16584.85|16464.85|16587.9|16467.9|16584.11|16464.11|9
1622809390000|2021-06-04 12:23:10|16585.31|16465.31|16583.86|16463.86|16585.31|16465.31|16583.86|16463.86|10
1622809400000|2021-06-04 12:23:20|16585.12|16465.12|16578.73|16458.73|16585.12|16465.12|16578.73|16458.73|10
1622809410000|2021-06-04 12:23:30|16576.62|16456.62|16570.32|16450.32|16576.62|16456.62|16570.32|16450.32|10
1622809420000|2021-06-04 12:23:40|16567.28|16447.28|16558.29|16438.29|16567.28|16447.28|16555.74|16435.74|10
1622809430000|2021-06-04 12:23:50|16558.11|16438.11|16555.91|16435.91|16559.54|16439.54|16555.91|16435.91|10
1622809440000|2021-06-04 12:24:00|16554.5|16434.5|16554.4|16434.4|16555.01|16435.01|16553.91|16433.91|10
1622809450000|2021-06-04 12:24:10|16553.65|16433.65|16545.88|16425.88|16553.65|16433.65|16545.13|16425.13|10
1622809460000|2021-06-04 12:24:20|16544.73|16424.73|16536.62|16416.62|16544.73|16424.73|16536.62|16416.62|10
1622809470000|2021-06-04 12:24:30|16534.23|16414.23|16527.13|16407.13|16535.47|16415.47|16527.13|16407.13|10
1622809480000|2021-06-04 12:24:40|16526.17|16406.17|16523.49|16403.49|16526.17|16406.17|16523.22|16403.22|10
1622809490000|2021-06-04 12:24:50|16523.16|16403.16|16517|16397|16523.16|16403.16|16517|16397|10
1622809500000|2021-06-04 12:25:00|16517.07|16397.07|16520.04|16400.04|16520.39|16400.39|16515.8|16395.8|10
1622809510000|2021-06-04 12:25:10|16519.04|16399.04|16525.86|16405.86|16525.86|16405.86|16519.04|16399.04|10
1622809520000|2021-06-04 12:25:20|16525.41|16405.41|16528.32|16408.32|16528.32|16408.32|16524.97|16404.97|10
1622809530000|2021-06-04 12:25:30|16530.34|16410.34|16537.58|16417.58|16537.58|16417.58|16530.34|16410.34|10
1622809540000|2021-06-04 12:25:40|16537.25|16417.25|16537.2|16417.2|16538.24|16418.24|16533.73|16413.73|10
1622809550000|2021-06-04 12:25:50|16538.32|16418.32|16545.52|16425.52|16545.52|16425.52|16538.29|16418.29|10
1622809560000|2021-06-04 12:26:00|16547.87|16427.87|16549.96|16429.96|16550.12|16430.12|16547.87|16427.87|10
1622809570000|2021-06-04 12:26:10|16550.81|16430.81|16554.02|16434.02|16554.02|16434.02|16550.81|16430.81|10
1622809580000|2021-06-04 12:26:20|16554.65|16434.65|16560.93|16440.93|16561.25|16441.25|16554.65|16434.65|10
1622809590000|2021-06-04 12:26:30|16558.73|16438.73|16557.49|16437.49|16561.8|16441.8|16557.49|16437.49|10
1622809600000|2021-06-04 12:26:40|16557.52|16437.52|16553.78|16433.78|16557.52|16437.52|16553.78|16433.78|10
1622809610000|2021-06-04 12:26:50|16552.56|16432.56|16553.72|16433.72|16553.72|16433.72|16551.33|16431.33|10
1622809620000|2021-06-04 12:27:00|16554.14|16434.14|16552.59|16432.59|16554.83|16434.83|16552.49|16432.49|10
1622809630000|2021-06-04 12:27:10|16552.55|16432.55|16553.03|16433.03|16553.03|16433.03|16551.36|16431.36|10
1622809640000|2021-06-04 12:27:20|16553.25|16433.25|16557.28|16437.28|16557.28|16437.28|16553.1|16433.1|10
1622809650000|2021-06-04 12:27:30|16557.6|16437.6|16555.09|16435.09|16557.83|16437.83|16554.79|16434.79|10
1622809660000|2021-06-04 12:27:40|16553.52|16433.52|16550.08|16430.08|16553.52|16433.52|16550.08|16430.08|10
1622809670000|2021-06-04 12:27:50|16547.34|16427.34|16535.09|16415.09|16547.97|16427.97|16535.09|16415.09|10
1622809680000|2021-06-04 12:28:00|16535.13|16415.13|16526.09|16406.09|16535.13|16415.13|16526.09|16406.09|10
1622809690000|2021-06-04 12:28:10|16523.87|16403.87|16520.34|16400.34|16523.87|16403.87|16520.22|16400.22|10
1622809700000|2021-06-04 12:28:20|16519.58|16399.58|16519.33|16399.33|16519.89|16399.89|16518.8|16398.8|10
1622809710000|2021-06-04 12:28:30|16519.16|16399.16|16522.21|16402.21|16522.66|16402.66|16519.16|16399.16|10
1622809720000|2021-06-04 12:28:40|16521.3|16401.3|16514.48|16394.48|16521.3|16401.3|16514.48|16394.48|10
1622809730000|2021-06-04 12:28:50|16515.22|16395.22|16512.34|16392.34|16515.27|16395.27|16510.49|16390.49|10
1622809740000|2021-06-04 12:29:00|16513.31|16393.31|16511.02|16391.02|16513.76|16393.76|16510.97|16390.97|10
1622809750000|2021-06-04 12:29:10|16511.26|16391.26|16512.56|16392.56|16512.56|16392.56|16508.29|16388.29|10
1622809760000|2021-06-04 12:29:20|16514.63|16394.63|16516.2|16396.2|16516.2|16396.2|16513.65|16393.65|10
1622809770000|2021-06-04 12:29:30|16516.57|16396.57|16517.95|16397.95|16517.95|16397.95|16516.57|16396.57|10
1622809780000|2021-06-04 12:29:40|16517.37|16397.37|16513|16393|16517.37|16397.37|16513|16393|10
1622809790000|2021-06-04 12:29:50|16513.51|16393.51|16508.93|16388.93|16513.51|16393.51|16508.93|16388.93|10
1622809800000|2021-06-04 12:30:00|16507.89|16387.89|16510.27|16390.27|16510.27|16390.27|16507.8|16387.8|10
1622809810000|2021-06-04 12:30:10|16512.98|16392.98|16520.73|16400.73|16520.73|16400.73|16512.98|16392.98|10
1622809820000|2021-06-04 12:30:20|16522.7|16402.7|16535.21|16415.21|16535.21|16415.21|16522.7|16402.7|10
1622809830000|2021-06-04 12:30:30|16537.65|16417.65|16553.79|16433.79|16553.79|16433.79|16537.65|16417.65|10
1622809840000|2021-06-04 12:30:40|16557.64|16437.64|16568.03|16448.03|16568.03|16448.03|16557.64|16437.64|10
1622809850000|2021-06-04 12:30:50|16568.66|16448.66|16573.91|16453.91|16573.91|16453.91|16568.66|16448.66|10
1622809860000|2021-06-04 12:31:00|16573.77|16453.77|16574.01|16454.01|16574.42|16454.42|16573.7|16453.7|10
1622809870000|2021-06-04 12:31:10|16574.71|16454.71|16580.11|16460.11|16580.11|16460.11|16574.54|16454.54|10
1622809880000|2021-06-04 12:31:20|16579.69|16459.69|16581.09|16461.09|16581.09|16461.09|16579.69|16459.69|10
1622809890000|2021-06-04 12:31:30|16580.69|16460.69|16567.12|16447.12|16581.6|16461.6|16565.08|16445.08|10
1622809900000|2021-06-04 12:31:40|16570.86|16450.86|16581.39|16461.39|16583.87|16463.87|16570.86|16450.86|10
1622809910000|2021-06-04 12:31:50|16581.27|16461.27|16582.2|16462.2|16582.59|16462.59|16581.27|16461.27|10
1622809920000|2021-06-04 12:32:00|16583.39|16463.39|16591.4|16471.4|16591.4|16471.4|16583.39|16463.39|10
1622809930000|2021-06-04 12:32:10|16591.55|16471.55|16599.38|16479.38|16599.42|16479.42|16591.55|16471.55|10
1622809940000|2021-06-04 12:32:20|16601.2|16481.2|16616.47|16496.47|16616.47|16496.47|16601.2|16481.2|10
1622809950000|2021-06-04 12:32:30|16617.86|16497.86|16627.37|16507.37|16627.37|16507.37|16617.6|16497.6|9
1622809960000|2021-06-04 12:32:40|16631.51|16511.51|16634.56|16514.56|16635.31|16515.31|16631.51|16511.51|10
1622809970000|2021-06-04 12:32:50|16635.77|16515.77|16643.95|16523.95|16643.95|16523.95|16635.38|16515.38|10
1622809980000|2021-06-04 12:33:00|16643.74|16523.74|16639.94|16519.94|16643.95|16523.95|16637.61|16517.61|10
1622809990000|2021-06-04 12:33:10|16640.81|16520.81|16648.86|16528.86|16648.86|16528.86|16639.43|16519.43|10
1622810000000|2021-06-04 12:33:20|16649.57|16529.57|16660.88|16540.88|16660.88|16540.88|16649.57|16529.57|10
1622810010000|2021-06-04 12:33:30|16662.25|16542.25|16659.19|16539.19|16663.84|16543.84|16658.67|16538.67|10
1622810020000|2021-06-04 12:33:40|16658.9|16538.9|16656.31|16536.31|16658.9|16538.9|16655.48|16535.48|10
1622810030000|2021-06-04 12:33:50|16656.13|16536.13|16658.76|16538.76|16658.76|16538.76|16656.13|16536.13|10
1622810040000|2021-06-04 12:34:00|16658.25|16538.25|16658.18|16538.18|16659.39|16539.39|16657.61|16537.61|10
1622810050000|2021-06-04 12:34:10|16658.61|16538.61|16661.77|16541.77|16661.96|16541.96|16658.61|16538.61|10
1622810060000|2021-06-04 12:34:20|16662.35|16542.35|16668.07|16548.07|16668.07|16548.07|16662.35|16542.35|10
1622810070000|2021-06-04 12:34:30|16668.97|16548.97|16671.62|16551.62|16672.35|16552.35|16668.97|16548.97|10
1622810080000|2021-06-04 12:34:40|16674.15|16554.15|16681.85|16561.85|16681.85|16561.85|16674.15|16554.15|10
1622810090000|2021-06-04 12:34:50|16683.52|16563.52|16685.48|16565.48|16685.48|16565.48|16682.91|16562.91|10
1622810100000|2021-06-04 12:35:00|16685.14|16565.14|16682.08|16562.08|16686.15|16566.15|16682.04|16562.04|10
1622810110000|2021-06-04 12:35:10|16681.56|16561.56|16673.5|16553.5|16681.56|16561.56|16673.11|16553.11|10
1622810120000|2021-06-04 12:35:20|16673.92|16553.92|16671.74|16551.74|16673.92|16553.92|16671.74|16551.74|10
1622810130000|2021-06-04 12:35:30|16670.99|16550.99|16669.49|16549.49|16670.99|16550.99|16669.44|16549.44|10
1622810140000|2021-06-04 12:35:40|16669.06|16549.06|16671.07|16551.07|16671.07|16551.07|16669.06|16549.06|10
1622810150000|2021-06-04 12:35:50|16671.16|16551.16|16672.19|16552.19|16672.37|16552.37|16669.9|16549.9|9
1622810160000|2021-06-04 12:36:00|16672.46|16552.46|16675.8|16555.8|16675.8|16555.8|16671.98|16551.98|10
1622810170000|2021-06-04 12:36:10|16676.48|16556.48|16675.89|16555.89|16676.48|16556.48|16675.35|16555.35|10
1622810180000|2021-06-04 12:36:20|16674.88|16554.88|16668.86|16548.86|16674.88|16554.88|16668.86|16548.86|10
1622810190000|2021-06-04 12:36:30|16668.22|16548.22|16661.97|16541.97|16668.22|16548.22|16661.87|16541.87|10
1622810200000|2021-06-04 12:36:40|16661.26|16541.26|16647.98|16527.98|16661.26|16541.26|16647.98|16527.98|10
1622810210000|2021-06-04 12:36:50|16646.21|16526.21|16642.67|16522.67|16646.21|16526.21|16641.16|16521.16|10
1622810220000|2021-06-04 12:37:00|16641.68|16521.68|16644.23|16524.23|16644.49|16524.49|16641.68|16521.68|10
1622810230000|2021-06-04 12:37:10|16644.58|16524.58|16651.54|16531.54|16651.54|16531.54|16644.58|16524.58|10
1622810240000|2021-06-04 12:37:20|16652.58|16532.58|16661.98|16541.98|16661.98|16541.98|16652.58|16532.58|10
1622810250000|2021-06-04 12:37:30|16663.95|16543.95|16664|16544|16664.12|16544.12|16662.66|16542.66|10
1622810260000|2021-06-04 12:37:40|16663.97|16543.97|16666.48|16546.48|16666.48|16546.48|16663.44|16543.44|10
1622810270000|2021-06-04 12:37:50|16666.44|16546.44|16668.78|16548.78|16669.68|16549.68|16666.44|16546.44|10
1622810280000|2021-06-04 12:38:00|16668.7|16548.7|16670.94|16550.94|16671.53|16551.53|16668.7|16548.7|10
1622810290000|2021-06-04 12:38:10|16670.65|16550.65|16671.73|16551.73|16672.29|16552.29|16670.65|16550.65|10
1622810300000|2021-06-04 12:38:20|16671.69|16551.69|16669.03|16549.03|16671.89|16551.89|16668.9|16548.9|10
1622810310000|2021-06-04 12:38:30|16668.81|16548.81|16668.62|16548.62|16668.81|16548.81|16667.03|16547.03|10
1622810320000|2021-06-04 12:38:40|16669.44|16549.44|16672.18|16552.18|16672.28|16552.28|16668.98|16548.98|10
1622810330000|2021-06-04 12:38:50|16673.6|16553.6|16684.85|16564.85|16684.85|16564.85|16673.6|16553.6|10
1622810340000|2021-06-04 12:39:00|16685.98|16565.98|16685.49|16565.49|16692.67|16572.67|16684.51|16564.51|10
1622810350000|2021-06-04 12:39:10|16688.11|16568.11|16689.35|16569.35|16692.36|16572.36|16683.92|16563.92|10
1622810360000|2021-06-04 12:39:20|16686.16|16566.16|16699.55|16579.55|16702.24|16582.24|16679.54|16559.54|10
1622810370000|2021-06-04 12:39:30|16692.8|16572.8|16718.64|16598.64|16718.64|16598.64|16681.4|16561.4|10
1622810380000|2021-06-04 12:39:40|16728.98|16608.98|16785.78|16665.78|16785.78|16665.78|16728.98|16608.98|10
1622810390000|2021-06-04 12:39:50|16788.57|16668.57|16789.29|16669.29|16789.29|16669.29|16783.06|16663.06|10
1622810400000|2021-06-04 12:40:00|16790.95|16670.95|16839.33|16719.33|16839.81|16719.81|16790.95|16670.95|10
1622810410000|2021-06-04 12:40:10|16839.62|16719.62|16842.74|16722.74|16843.9|16723.9|16838.99|16718.99|10
1622810420000|2021-06-04 12:40:20|16842.21|16722.21|16828.88|16708.88|16842.21|16722.21|16828.88|16708.88|10
1622810430000|2021-06-04 12:40:30|16829.91|16709.91|16825.52|16705.52|16829.91|16709.91|16823.09|16703.09|10
1622810440000|2021-06-04 12:40:40|16824.62|16704.62|16829.81|16709.81|16830.4|16710.4|16824.62|16704.62|10
1622810450000|2021-06-04 12:40:50|16830.96|16710.96|16851.07|16731.07|16851.07|16731.07|16830.96|16710.96|10
1622810460000|2021-06-04 12:41:00|16851.49|16731.49|16874.39|16754.39|16874.39|16754.39|16851.49|16731.49|10
1622810470000|2021-06-04 12:41:10|16879.1|16759.1|16901.71|16781.71|16903.42|16783.42|16879.1|16759.1|10
1622810480000|2021-06-04 12:41:20|16904.51|16784.51|16908.42|16788.42|16909.12|16789.12|16902.3|16782.3|10
1622810490000|2021-06-04 12:41:30|16911.41|16791.41|16911.91|16791.91|16915.06|16795.06|16911.41|16791.41|10
1622810500000|2021-06-04 12:41:40|16911.48|16791.48|16921.98|16801.98|16921.98|16801.98|16911.48|16791.48|10
1622810510000|2021-06-04 12:41:50|16922.69|16802.69|16921.57|16801.57|16927.49|16807.49|16921.57|16801.57|10
1622810520000|2021-06-04 12:42:00|16920.95|16800.95|16923.83|16803.83|16923.99|16803.99|16920.83|16800.83|10
1622810530000|2021-06-04 12:42:10|16924.96|16804.96|16910.01|16790.01|16925.03|16805.03|16910.01|16790.01|10
1622810540000|2021-06-04 12:42:20|16904.43|16784.43|16893.56|16773.56|16904.43|16784.43|16891.6|16771.6|10
1622810550000|2021-06-04 12:42:30|16894.1|16774.1|16885.11|16765.11|16894.1|16774.1|16885.11|16765.11|10
1622810560000|2021-06-04 12:42:40|16882.99|16762.99|16886.36|16766.36|16888.11|16768.11|16882.99|16762.99|10
1622810570000|2021-06-04 12:42:50|16887.22|16767.22|16888.86|16768.86|16888.86|16768.86|16879.59|16759.59|10
1622810580000|2021-06-04 12:43:00|16888.28|16768.28|16903.65|16783.65|16903.65|16783.65|16888.19|16768.19|10
1622810590000|2021-06-04 12:43:10|16906.82|16786.82|16909.7|16789.7|16911.71|16791.71|16906.82|16786.82|10
1622810600000|2021-06-04 12:43:20|16909.94|16789.94|16913.6|16793.6|16914.54|16794.54|16909.94|16789.94|10
1622810610000|2021-06-04 12:43:30|16914.5|16794.5|16919.25|16799.25|16919.25|16799.25|16914.04|16794.04|10
1622810620000|2021-06-04 12:43:40|16919.48|16799.48|16922.13|16802.13|16922.13|16802.13|16918.83|16798.83|10
1622810630000|2021-06-04 12:43:50|16922.28|16802.28|16924.61|16804.61|16926.48|16806.48|16921.42|16801.42|10
1622810640000|2021-06-04 12:44:00|16924.9|16804.9|16916.95|16796.95|16925|16805|16915.49|16795.49|10
1622810650000|2021-06-04 12:44:10|16916.98|16796.98|16906.91|16786.91|16916.98|16796.98|16906.23|16786.23|10
1622810660000|2021-06-04 12:44:20|16905.85|16785.85|16906.61|16786.61|16908.24|16788.24|16905.85|16785.85|10
1622810670000|2021-06-04 12:44:30|16906.29|16786.29|16906.47|16786.47|16906.47|16786.47|16904.35|16784.35|10
1622810680000|2021-06-04 12:44:40|16906.71|16786.71|16909.56|16789.56|16909.56|16789.56|16905.19|16785.19|10
1622810690000|2021-06-04 12:44:50|16910.31|16790.31|16926.34|16806.34|16926.34|16806.34|16910.31|16790.31|10
1622810700000|2021-06-04 12:45:00|16926.25|16806.25|16943.79|16823.79|16943.79|16823.79|16926.25|16806.25|10
1622810710000|2021-06-04 12:45:10|16943.25|16823.25|16942.82|16822.82|16946.49|16826.49|16940.17|16820.17|10
1622810720000|2021-06-04 12:45:20|16943.32|16823.32|16937.4|16817.4|16943.32|16823.32|16935.44|16815.44|10
1622810730000|2021-06-04 12:45:30|16937.17|16817.17|16947.03|16827.03|16947.03|16827.03|16937.17|16817.17|10
1622810740000|2021-06-04 12:45:40|16948.2|16828.2|16975.44|16855.44|16975.44|16855.44|16948.2|16828.2|10
1622810750000|2021-06-04 12:45:50|16975.61|16855.61|17006.07|16886.07|17006.55|16886.55|16975.61|16855.61|10
1622810760000|2021-06-04 12:46:00|17008.36|16888.36|17025.5|16905.5|17025.5|16905.5|17008.36|16888.36|10
1622810770000|2021-06-04 12:46:10|17024.5|16904.5|17023.95|16903.95|17024.5|16904.5|17018.69|16898.69|10
1622810780000|2021-06-04 12:46:20|17025.99|16905.99|17034.77|16914.77|17034.77|16914.77|17025.99|16905.99|10
1622810790000|2021-06-04 12:46:30|17034.41|16914.41|17041.19|16921.19|17041.19|16921.19|17034.37|16914.37|10
1622810800000|2021-06-04 12:46:40|17041.24|16921.24|17045.28|16925.28|17045.31|16925.31|17040.99|16920.99|10
1622810810000|2021-06-04 12:46:50|17044.63|16924.63|17030.36|16910.36|17044.63|16924.63|17029.94|16909.94|10
1622810820000|2021-06-04 12:47:00|17029.38|16909.38|17025.46|16905.46|17029.38|16909.38|17021.8|16901.8|10
1622810830000|2021-06-04 12:47:10|17027.22|16907.22|17033.77|16913.77|17033.9|16913.9|17027.22|16907.22|9
1622810840000|2021-06-04 12:47:20|17034.37|16914.37|17042.17|16922.17|17042.17|16922.17|17034.37|16914.37|10
1622810850000|2021-06-04 12:47:30|17041.44|16921.44|17039.81|16919.81|17046.41|16926.41|17039.81|16919.81|10
1622810860000|2021-06-04 12:47:40|17034.81|16914.81|17043.43|16923.43|17043.43|16923.43|17034.8|16914.8|10
1622810870000|2021-06-04 12:47:50|17043.53|16923.53|17050.79|16930.79|17051.77|16931.77|17043.53|16923.53|10
1622810880000|2021-06-04 12:48:00|17050.89|16930.89|17063.08|16943.08|17063.86|16943.86|17050.89|16930.89|10
1622810890000|2021-06-04 12:48:10|17063.75|16943.75|17051.76|16931.76|17063.75|16943.75|17051.41|16931.41|10
1622810900000|2021-06-04 12:48:20|17052.25|16932.25|17055|16935|17056|16936|17051.61|16931.61|10
1622810910000|2021-06-04 12:48:30|17054.61|16934.61|17042.21|16922.21|17055.5|16935.5|17040.31|16920.31|10
1622810920000|2021-06-04 12:48:40|17041.42|16921.42|17044.6|16924.6|17044.73|16924.73|17039.54|16919.54|10
1622810930000|2021-06-04 12:48:50|17048.82|16928.82|17057.44|16937.44|17057.44|16937.44|17048.82|16928.82|10
1622810940000|2021-06-04 12:49:00|17058.98|16938.98|17063.34|16943.34|17063.34|16943.34|17058.98|16938.98|10
1622810950000|2021-06-04 12:49:10|17063.85|16943.85|17065.31|16945.31|17069.6|16949.6|17063.85|16943.85|10
1622810960000|2021-06-04 12:49:20|17061.85|16941.85|17060.73|16940.73|17061.85|16941.85|17060.45|16940.45|10
1622810970000|2021-06-04 12:49:30|17060.11|16940.11|17057.07|16937.07|17060.67|16940.67|17056.8|16936.8|10
1622810980000|2021-06-04 12:49:40|17056.85|16936.85|17060.99|16940.99|17060.99|16940.99|17056.05|16936.05|10
1622810990000|2021-06-04 12:49:50|17062.49|16942.49|17065.63|16945.63|17066.29|16946.29|17062.49|16942.49|10
1622811000000|2021-06-04 12:50:00|17065.79|16945.79|17058.98|16938.98|17065.91|16945.91|17058.98|16938.98|10
1622811010000|2021-06-04 12:50:10|17060.38|16940.38|17042.27|16922.27|17060.38|16940.38|17042.27|16922.27|10
1622811020000|2021-06-04 12:50:20|17041.35|16921.35|17042.41|16922.41|17042.5|16922.5|17041.35|16921.35|10
1622811030000|2021-06-04 12:50:30|17043.15|16923.15|17048.25|16928.25|17048.25|16928.25|17043.15|16923.15|10
1622811040000|2021-06-04 12:50:40|17047.45|16927.45|17044.75|16924.75|17047.61|16927.61|17044.7|16924.7|10
1622811050000|2021-06-04 12:50:50|17044.96|16924.96|17052.79|16932.79|17052.79|16932.79|17044.09|16924.09|10
1622811060000|2021-06-04 12:51:00|17052.52|16932.52|17065.64|16945.64|17066.92|16946.92|17052.52|16932.52|10
1622811070000|2021-06-04 12:51:10|17067.96|16947.96|17085.92|16965.92|17085.92|16965.92|17067.96|16947.96|10
1622811080000|2021-06-04 12:51:20|17086.45|16966.45|17094.23|16974.23|17095.18|16975.18|17085.73|16965.73|10
1622811090000|2021-06-04 12:51:30|17095.02|16975.02|17102.8|16982.8|17103.64|16983.64|17095.02|16975.02|10
1622811100000|2021-06-04 12:51:40|17103.36|16983.36|17097.92|16977.92|17103.36|16983.36|17097.71|16977.71|10
1622811110000|2021-06-04 12:51:50|17097.23|16977.23|17104.29|16984.29|17104.29|16984.29|17096.84|16976.84|10
1622811120000|2021-06-04 12:52:00|17104.88|16984.88|17104.43|16984.43|17108.26|16988.26|17101.87|16981.87|10
1622811130000|2021-06-04 12:52:10|17104.09|16984.09|17106.37|16986.37|17107.49|16987.49|17103.56|16983.56|10
1622811140000|2021-06-04 12:52:20|17108.06|16988.06|17117.68|16997.68|17117.68|16997.68|17107.83|16987.83|10
1622811150000|2021-06-04 12:52:30|17118.6|16998.6|17130.31|17010.31|17130.31|17010.31|17118.6|16998.6|10
1622811160000|2021-06-04 12:52:40|17131.13|17011.13|17138.07|17018.07|17138.38|17018.38|17131.13|17011.13|10
1622811170000|2021-06-04 12:52:50|17138.45|17018.45|17145.67|17025.67|17146.81|17026.81|17138.45|17018.45|10
1622811180000|2021-06-04 12:53:00|17148.08|17028.08|17146.56|17026.56|17148.16|17028.16|17146.02|17026.02|10
1622811190000|2021-06-04 12:53:10|17146.43|17026.43|17138.04|17018.04|17146.43|17026.43|17137.64|17017.64|10
1622811200000|2021-06-04 12:53:20|17137|17017|17124.16|17004.16|17137|17017|17124.16|17004.16|10
1622811210000|2021-06-04 12:53:30|17123.64|17003.64|17108.11|16988.11|17123.64|17003.64|17108.11|16988.11|10
1622811220000|2021-06-04 12:53:40|17107.78|16987.78|17095.86|16975.86|17107.78|16987.78|17095.86|16975.86|10
1622811230000|2021-06-04 12:53:50|17096.73|16976.73|17102.46|16982.46|17102.46|16982.46|17096.73|16976.73|10
1622811240000|2021-06-04 12:54:00|17103.87|16983.87|17095.2|16975.2|17103.87|16983.87|17095.2|16975.2|10
1622811250000|2021-06-04 12:54:10|17093.84|16973.84|17087.41|16967.41|17093.84|16973.84|17086.81|16966.81|10
1622811260000|2021-06-04 12:54:20|17086.83|16966.83|17082.39|16962.39|17086.83|16966.83|17082.28|16962.28|10
1622811270000|2021-06-04 12:54:30|17082.41|16962.41|17080.37|16960.37|17082.96|16962.96|17080.31|16960.31|10
1622811280000|2021-06-04 12:54:40|17074.72|16954.72|17073.51|16953.51|17074.98|16954.98|17073.43|16953.43|9
1622811290000|2021-06-04 12:54:50|17072.92|16952.92|17075.46|16955.46|17075.46|16955.46|17072.8|16952.8|10
1622811300000|2021-06-04 12:55:00|17076.61|16956.61|17083.84|16963.84|17084.57|16964.57|17076.61|16956.61|10
1622811310000|2021-06-04 12:55:10|17082.94|16962.94|17081.14|16961.14|17083.29|16963.29|17081.14|16961.14|10
1622811320000|2021-06-04 12:55:20|17082.68|16962.68|17073.6|16953.6|17082.68|16962.68|17072.6|16952.6|10
1622811330000|2021-06-04 12:55:30|17073.32|16953.32|17075.8|16955.8|17076.59|16956.59|17073.32|16953.32|10
1622811340000|2021-06-04 12:55:40|17076.41|16956.41|17070.84|16950.84|17076.87|16956.87|17070.84|16950.84|10
1622811350000|2021-06-04 12:55:50|17069.51|16949.51|17058.91|16938.91|17069.51|16949.51|17058.91|16938.91|10
1622811360000|2021-06-04 12:56:00|17058.16|16938.16|17054.49|16934.49|17058.16|16938.16|17054.49|16934.49|10
1622811370000|2021-06-04 12:56:10|17054.21|16934.21|17044.37|16924.37|17054.21|16934.21|17044.37|16924.37|10
1622811380000|2021-06-04 12:56:20|17042.61|16922.61|17027.25|16907.25|17042.61|16922.61|17027.25|16907.25|10
1622811390000|2021-06-04 12:56:30|17026.53|16906.53|17022.3|16902.3|17026.53|16906.53|17021.22|16901.22|10
1622811400000|2021-06-04 12:56:40|17022.38|16902.38|17014.98|16894.98|17022.38|16902.38|17014.98|16894.98|10
1622811410000|2021-06-04 12:56:50|17014.58|16894.58|17015.01|16895.01|17015.01|16895.01|17012.89|16892.89|10
1622811420000|2021-06-04 12:57:00|17013.9|16893.9|17016.1|16896.1|17016.1|16896.1|17013.31|16893.31|9
1622811430000|2021-06-04 12:57:10|17017.49|16897.49|17023.52|16903.52|17023.52|16903.52|17017.49|16897.49|10
1622811440000|2021-06-04 12:57:20|17025.54|16905.54|17035.45|16915.45|17035.45|16915.45|17025.54|16905.54|10
1622811450000|2021-06-04 12:57:30|17036.25|16916.25|17041.23|16921.23|17041.97|16921.97|17036.25|16916.25|10
1622811460000|2021-06-04 12:57:40|17041.22|16921.22|17042.23|16922.23|17043.31|16923.31|17041.22|16921.22|10
1622811470000|2021-06-04 12:57:50|17042.51|16922.51|17036.95|16916.95|17042.61|16922.61|17036.95|16916.95|10
1622811480000|2021-06-04 12:58:00|17035.9|16915.9|17039.89|16919.89|17039.89|16919.89|17035.1|16915.1|10
1622811490000|2021-06-04 12:58:10|17039.82|16919.82|17039.41|16919.41|17040.91|16920.91|17039.41|16919.41|10
1622811500000|2021-06-04 12:58:20|17039.1|16919.1|17041.65|16921.65|17041.65|16921.65|17038.35|16918.35|10
1622811510000|2021-06-04 12:58:30|17043.84|16923.84|17054.35|16934.35|17055.15|16935.15|17043.84|16923.84|10
1622811520000|2021-06-04 12:58:40|17054.84|16934.84|17053.06|16933.06|17055.42|16935.42|17052.7|16932.7|10
1622811530000|2021-06-04 12:58:50|17052.4|16932.4|17038.36|16918.36|17052.51|16932.51|17038.25|16918.25|10
1622811540000|2021-06-04 12:59:00|17037.97|16917.97|17030.24|16910.24|17037.97|16917.97|17030.24|16910.24|10
1622811550000|2021-06-04 12:59:10|17030.49|16910.49|17023.04|16903.04|17030.49|16910.49|17023.04|16903.04|10
1622811560000|2021-06-04 12:59:20|17022.73|16902.73|17017.46|16897.46|17022.73|16902.73|17017.46|16897.46|10
1622811570000|2021-06-04 12:59:30|17016.01|16896.01|17027.45|16907.45|17027.45|16907.45|17016.01|16896.01|10
1622811580000|2021-06-04 12:59:40|17025.11|16905.11|17029.71|16909.71|17029.71|16909.71|17025.11|16905.11|10
1622811590000|2021-06-04 12:59:50|17029.88|16909.88|17032.08|16912.08|17032.08|16912.08|17029.67|16909.67|10
1622811600000|2021-06-04 13:00:00|17032.2|16912.2|17041.66|16921.66|17041.66|16921.66|17032.2|16912.2|10
1622811610000|2021-06-04 13:00:10|17042.35|16922.35|17062.76|16942.76|17062.76|16942.76|17042.35|16922.35|10
1622811620000|2021-06-04 13:00:20|17062.54|16942.54|17073.28|16953.28|17073.34|16953.34|17062.54|16942.54|10
1622811630000|2021-06-04 13:00:30|17073.33|16953.33|17073.53|16953.53|17073.89|16953.89|17071.85|16951.85|10
1622811640000|2021-06-04 13:00:40|17072.06|16952.06|17061.05|16941.05|17072.06|16952.06|17061.05|16941.05|10
1622811650000|2021-06-04 13:00:50|17060.34|16940.34|17051.25|16931.25|17060.34|16940.34|17051.25|16931.25|10
1622811660000|2021-06-04 13:01:00|17049.33|16929.33|17043.72|16923.72|17049.33|16929.33|17043.72|16923.72|10
1622811670000|2021-06-04 13:01:10|17043.6|16923.6|17035.23|16915.23|17043.6|16923.6|17035.21|16915.21|10
1622811680000|2021-06-04 13:01:20|17034.65|16914.65|17037.28|16917.28|17037.31|16917.31|17034.65|16914.65|10
1622811690000|2021-06-04 13:01:30|17037.69|16917.69|17048|16928|17048|16928|17037.67|16917.67|10
1622811700000|2021-06-04 13:01:40|17048.37|16928.37|17054.5|16934.5|17054.52|16934.52|17048.37|16928.37|10
1622811710000|2021-06-04 13:01:50|17053.94|16933.94|17049.15|16929.15|17053.94|16933.94|17049.15|16929.15|10
1622811720000|2021-06-04 13:02:00|17048.98|16928.98|17054.26|16934.26|17054.41|16934.41|17048.72|16928.72|10
1622811730000|2021-06-04 13:02:10|17055.41|16935.41|17061.38|16941.38|17061.38|16941.38|17054.96|16934.96|10
1622811740000|2021-06-04 13:02:20|17061.41|16941.41|17055.2|16935.2|17061.73|16941.73|17055.2|16935.2|10
1622811750000|2021-06-04 13:02:30|17055.19|16935.19|17051.69|16931.69|17055.8|16935.8|17051.69|16931.69|10
1622811760000|2021-06-04 13:02:40|17050.45|16930.45|17045.53|16925.53|17050.45|16930.45|17045.1|16925.1|10
1622811770000|2021-06-04 13:02:50|17045.52|16925.52|17040.62|16920.62|17045.52|16925.52|17040.62|16920.62|9
1622811780000|2021-06-04 13:03:00|17039.67|16919.67|17040.63|16920.63|17041.25|16921.25|17039.43|16919.43|10
1622811790000|2021-06-04 13:03:10|17041.4|16921.4|17044.35|16924.35|17045.07|16925.07|17041.4|16921.4|9
1622811800000|2021-06-04 13:03:20|17044.4|16924.4|17041.66|16921.66|17044.4|16924.4|17041.52|16921.52|10
1622811810000|2021-06-04 13:03:30|17041.31|16921.31|17040.81|16920.81|17041.31|16921.31|17040.25|16920.25|10
1622811820000|2021-06-04 13:03:40|17042.17|16922.17|17044.85|16924.85|17044.85|16924.85|17041.9|16921.9|10
1622811830000|2021-06-04 13:03:50|17045.45|16925.45|17048.35|16928.35|17048.35|16928.35|17045.45|16925.45|10
1622811840000|2021-06-04 13:04:00|17048.61|16928.61|17046.62|16926.62|17048.71|16928.71|17046.62|16926.62|9
1622811850000|2021-06-04 13:04:10|17046.85|16926.85|17044.48|16924.48|17046.86|16926.86|17044.48|16924.48|10
1622811860000|2021-06-04 13:04:20|17044.62|16924.62|17037.42|16917.42|17044.62|16924.62|17037.12|16917.12|10
1622811870000|2021-06-04 13:04:30|17036.68|16916.68|17031.09|16911.09|17036.68|16916.68|17031.09|16911.09|10
1622811880000|2021-06-04 13:04:40|17030.62|16910.62|17025.07|16905.07|17030.74|16910.74|17025.07|16905.07|10
1622811890000|2021-06-04 13:04:50|17024.98|16904.98|17018.79|16898.79|17024.98|16904.98|17018.79|16898.79|10
1622811900000|2021-06-04 13:05:00|17014.3|16894.3|17012.05|16892.05|17014.83|16894.83|17011.21|16891.21|10
1622811910000|2021-06-04 13:05:10|17011.23|16891.23|17008.16|16888.16|17011.23|16891.23|17008.16|16888.16|10
1622811920000|2021-06-04 13:05:20|17007.17|16887.17|17002.1|16882.1|17007.18|16887.18|17002.1|16882.1|10
1622811930000|2021-06-04 13:05:30|17001.59|16881.59|16997.16|16877.16|17001.59|16881.59|16997.16|16877.16|10
1622811940000|2021-06-04 13:05:40|16995.52|16875.52|16984.23|16864.23|16995.52|16875.52|16984.23|16864.23|10
1622811950000|2021-06-04 13:05:50|16984.24|16864.24|16981.28|16861.28|16984.24|16864.24|16980.56|16860.56|9
1622811960000|2021-06-04 13:06:00|16978.66|16858.66|16967.88|16847.88|16979.03|16859.03|16967.88|16847.88|10
1622811970000|2021-06-04 13:06:10|16966.05|16846.05|16963.18|16843.18|16966.05|16846.05|16963.13|16843.13|10
1622811980000|2021-06-04 13:06:20|16962.73|16842.73|16957.05|16837.05|16962.73|16842.73|16957.05|16837.05|10
1622811990000|2021-06-04 13:06:30|16956.01|16836.01|16945.91|16825.91|16956.39|16836.39|16945.71|16825.71|10
1622812000000|2021-06-04 13:06:40|16945.21|16825.21|16935.92|16815.92|16946.12|16826.12|16935.01|16815.01|10
1622812010000|2021-06-04 13:06:50|16936.15|16816.15|16940.09|16820.09|16940.1|16820.1|16936.11|16816.11|10
1622812020000|2021-06-04 13:07:00|16940.37|16820.37|16936.18|16816.18|16940.53|16820.53|16936.18|16816.18|10
1622812030000|2021-06-04 13:07:10|16937.14|16817.14|16943.36|16823.36|16943.36|16823.36|16937.14|16817.14|10
1622812040000|2021-06-04 13:07:20|16943.18|16823.18|16953.2|16833.2|16953.2|16833.2|16943.18|16823.18|10
1622812050000|2021-06-04 13:07:30|16953.75|16833.75|16957.75|16837.75|16958.09|16838.09|16953.75|16833.75|10
1622812060000|2021-06-04 13:07:40|16957.46|16837.46|16950.9|16830.9|16957.66|16837.66|16950.9|16830.9|10
1622812070000|2021-06-04 13:07:50|16951.81|16831.81|16948.83|16828.83|16951.81|16831.81|16947.59|16827.59|10
1622812080000|2021-06-04 13:08:00|16948.46|16828.46|16950.65|16830.65|16951.05|16831.05|16948.41|16828.41|9
1622812090000|2021-06-04 13:08:10|16951.52|16831.52|16959.25|16839.25|16959.25|16839.25|16951.5|16831.5|10
1622812100000|2021-06-04 13:08:20|16960.53|16840.53|16965.45|16845.45|16965.45|16845.45|16960.53|16840.53|10
1622812110000|2021-06-04 13:08:30|16965.72|16845.72|16980.74|16860.74|16980.74|16860.74|16965.72|16845.72|10
1622812120000|2021-06-04 13:08:40|16980.37|16860.37|16980.96|16860.96|16982.01|16862.01|16980.37|16860.37|10
1622812130000|2021-06-04 13:08:50|16980.17|16860.17|16981.08|16861.08|16981.08|16861.08|16978.41|16858.41|10
1622812140000|2021-06-04 13:09:00|16981.15|16861.15|16996.33|16876.33|16996.33|16876.33|16981.15|16861.15|10
1622812150000|2021-06-04 13:09:10|16997.45|16877.45|17003.38|16883.38|17004.56|16884.56|16997.45|16877.45|10
1622812160000|2021-06-04 13:09:20|17004.33|16884.33|17011|16891|17011|16891|17004.33|16884.33|9
1622812170000|2021-06-04 13:09:30|17011.25|16891.25|17021.57|16901.57|17021.57|16901.57|17011.25|16891.25|10
1622812180000|2021-06-04 13:09:40|17022.01|16902.01|17022.21|16902.21|17023.83|16903.83|17021.94|16901.94|9
1622812190000|2021-06-04 13:09:50|17021.21|16901.21|17014.82|16894.82|17021.21|16901.21|17014.6|16894.6|10
1622812200000|2021-06-04 13:10:00|17015.49|16895.49|17013.82|16893.82|17015.49|16895.49|17013.03|16893.03|10
1622812210000|2021-06-04 13:10:10|17015.07|16895.07|17029.99|16909.99|17029.99|16909.99|17014.39|16894.39|10
1622812220000|2021-06-04 13:10:20|17030.31|16910.31|17033.29|16913.29|17034.11|16914.11|17029.52|16909.52|10
1622812230000|2021-06-04 13:10:30|17032.98|16912.98|17014|16894|17032.98|16912.98|17014|16894|10
1622812240000|2021-06-04 13:10:40|17013.79|16893.79|17004.79|16884.79|17013.79|16893.79|17004.79|16884.79|10
1622812250000|2021-06-04 13:10:50|17003.14|16883.14|16998.06|16878.06|17003.14|16883.14|16998.06|16878.06|10
1622812260000|2021-06-04 13:11:00|16997.56|16877.56|16994.76|16874.76|16997.67|16877.67|16994.76|16874.76|10
1622812270000|2021-06-04 13:11:10|16994.4|16874.4|16995.32|16875.32|16995.35|16875.35|16993.96|16873.96|10
1622812280000|2021-06-04 13:11:20|16995.41|16875.41|16997.68|16877.68|16997.72|16877.72|16995.41|16875.41|10
1622812290000|2021-06-04 13:11:30|16997.98|16877.98|16994.2|16874.2|16997.98|16877.98|16994.2|16874.2|9
1622812300000|2021-06-04 13:11:40|16994.89|16874.89|16995.65|16875.65|16995.66|16875.66|16994.51|16874.51|10
1622812310000|2021-06-04 13:11:50|16994.61|16874.61|16996.66|16876.66|16996.66|16876.66|16994.54|16874.54|10
1622812320000|2021-06-04 13:12:00|16997.82|16877.82|17003.86|16883.86|17003.86|16883.86|16997.02|16877.02|10
1622812330000|2021-06-04 13:12:10|17006|16886|17007.83|16887.83|17008.15|16888.15|17006|16886|10
1622812340000|2021-06-04 13:12:20|17008.08|16888.08|17008.6|16888.6|17010.06|16890.06|17007.55|16887.55|10
1622812350000|2021-06-04 13:12:30|17010.13|16890.13|17006.19|16886.19|17010.86|16890.86|17006.09|16886.09|10
1622812360000|2021-06-04 13:12:40|17005.63|16885.63|17002.3|16882.3|17005.63|16885.63|17002.3|16882.3|10
1622812370000|2021-06-04 13:12:50|17001.78|16881.78|16999.36|16879.36|17001.78|16881.78|16999.26|16879.26|10
1622812380000|2021-06-04 13:13:00|16999.37|16879.37|17001.22|16881.22|17001.22|16881.22|16999.12|16879.12|10
1622812390000|2021-06-04 13:13:10|17001.1|16881.1|17001.32|16881.32|17001.49|16881.49|17000.83|16880.83|10
1622812400000|2021-06-04 13:13:20|17003.16|16883.16|17006.9|16886.9|17006.9|16886.9|17003.16|16883.16|10
1622812410000|2021-06-04 13:13:30|17006.71|16886.71|17015.05|16895.05|17015.05|16895.05|17006.62|16886.62|10
1622812420000|2021-06-04 13:13:40|17016.35|16896.35|17023.74|16903.74|17023.74|16903.74|17016.35|16896.35|10
1622812430000|2021-06-04 13:13:50|17024.75|16904.75|17027.26|16907.26|17027.64|16907.64|17024.74|16904.74|10
1622812440000|2021-06-04 13:14:00|17028.42|16908.42|17034.53|16914.53|17034.53|16914.53|17028.42|16908.42|10
1622812450000|2021-06-04 13:14:10|17034.44|16914.44|17039.72|16919.72|17040.14|16920.14|17034.34|16914.34|10
1622812460000|2021-06-04 13:14:20|17039.85|16919.85|17039.45|16919.45|17039.85|16919.85|17037.89|16917.89|10
1622812470000|2021-06-04 13:14:30|17039.75|16919.75|17042.92|16922.92|17043.28|16923.28|17039.55|16919.55|10
1622812480000|2021-06-04 13:14:40|17043.05|16923.05|17048.51|16928.51|17048.51|16928.51|17043.05|16923.05|10
1622812490000|2021-06-04 13:14:50|17048.76|16928.76|17049.52|16929.52|17050.5|16930.5|17048.76|16928.76|10
1622812500000|2021-06-04 13:15:00|17049.78|16929.78|17048.84|16928.84|17051.35|16931.35|17048.84|16928.84|10
1622812510000|2021-06-04 13:15:10|17049.95|16929.95|17043.08|16923.08|17049.95|16929.95|17043.08|16923.08|10
1622812520000|2021-06-04 13:15:20|17042.75|16922.75|17036.77|16916.77|17042.75|16922.75|17036.77|16916.77|10
1622812530000|2021-06-04 13:15:30|17036.17|16916.17|17028.16|16908.16|17036.17|16916.17|17028.16|16908.16|10
1622812540000|2021-06-04 13:15:40|17029.36|16909.36|17031.04|16911.04|17031.04|16911.04|17028.65|16908.65|10
1622812550000|2021-06-04 13:15:50|17030.66|16910.66|17028.77|16908.77|17030.66|16910.66|17028.77|16908.77|10
1622812560000|2021-06-04 13:16:00|17027.75|16907.75|17021.38|16901.38|17027.75|16907.75|17021.38|16901.38|10
1622812570000|2021-06-04 13:16:10|17020.74|16900.74|17015.73|16895.73|17020.74|16900.74|17015.24|16895.24|9
1622812580000|2021-06-04 13:16:20|17015.08|16895.08|17010.45|16890.45|17015.08|16895.08|17009.88|16889.88|10
1622812590000|2021-06-04 13:16:30|17010.5|16890.5|17007.51|16887.51|17010.5|16890.5|17007.46|16887.46|10
1622812600000|2021-06-04 13:16:40|17007.54|16887.54|17007.47|16887.47|17007.92|16887.92|17007.43|16887.43|10
1622812610000|2021-06-04 13:16:50|17007.43|16887.43|17002.53|16882.53|17007.43|16887.43|17001.85|16881.85|10
1622812620000|2021-06-04 13:17:00|17001.78|16881.78|16998.63|16878.63|17001.78|16881.78|16998.58|16878.58|10
1622812630000|2021-06-04 13:17:10|16998.93|16878.93|17001.13|16881.13|17001.13|16881.13|16998.93|16878.93|10
1622812640000|2021-06-04 13:17:20|17001.02|16881.02|17004.55|16884.55|17004.55|16884.55|17000.68|16880.68|10
1622812650000|2021-06-04 13:17:30|17004.65|16884.65|17003.08|16883.08|17004.92|16884.92|17003.08|16883.08|10
1622812660000|2021-06-04 13:17:40|17002.78|16882.78|17001.09|16881.09|17002.78|16882.78|17000.17|16880.17|8
1622812670000|2021-06-04 13:17:50|17001.53|16881.53|17005.98|16885.98|17006.9|16886.9|17001.53|16881.53|10
1622812680000|2021-06-04 13:18:00|17006.18|16886.18|17007.31|16887.31|17007.68|16887.68|17006.18|16886.18|10
1622812690000|2021-06-04 13:18:10|17007.4|16887.4|17013.57|16893.57|17013.57|16893.57|17007.16|16887.16|10
1622812700000|2021-06-04 13:18:20|17013.98|16893.98|17018.64|16898.64|17018.83|16898.83|17013.62|16893.62|10
1622812710000|2021-06-04 13:18:30|17018.78|16898.78|17019.06|16899.06|17019.68|16899.68|17018.69|16898.69|10
1622812720000|2021-06-04 13:18:40|17018.71|16898.71|17017.29|16897.29|17018.71|16898.71|17017.29|16897.29|10
1622812730000|2021-06-04 13:18:50|17018.43|16898.43|17013.69|16893.69|17018.43|16898.43|17013.69|16893.69|10
1622812740000|2021-06-04 13:19:00|17014.35|16894.35|17012.79|16892.79|17014.48|16894.48|17012.79|16892.79|10
1622812750000|2021-06-04 13:19:10|17013.17|16893.17|17008.88|16888.88|17013.32|16893.32|17008.88|16888.88|9
1622812760000|2021-06-04 13:19:20|17007.99|16887.99|17008.61|16888.61|17009.76|16889.76|17007.7|16887.7|10
1622812770000|2021-06-04 13:19:30|17008.57|16888.57|17013.05|16893.05|17013.54|16893.54|17008.37|16888.37|10
1622812780000|2021-06-04 13:19:40|17013.32|16893.32|17015.58|16895.58|17015.58|16895.58|17013.32|16893.32|10
1622812790000|2021-06-04 13:19:50|17016.35|16896.35|17014.71|16894.71|17016.35|16896.35|17014.63|16894.63|10
1622812800000|2021-06-04 13:20:00|17014.44|16894.44|17014.36|16894.36|17014.94|16894.94|17014.09|16894.09|10
1622812810000|2021-06-04 13:20:10|17014.32|16894.32|17014.61|16894.61|17015.34|16895.34|17014.27|16894.27|10
1622812820000|2021-06-04 13:20:20|17014.95|16894.95|17015.57|16895.57|17016.38|16896.38|17014.8|16894.8|10
1622812830000|2021-06-04 13:20:30|17015.75|16895.75|17013.81|16893.81|17015.88|16895.88|17013.81|16893.81|9
1622812840000|2021-06-04 13:20:40|17013.15|16893.15|17012.51|16892.51|17013.93|16893.93|17012.51|16892.51|10
1622812850000|2021-06-04 13:20:50|17012.18|16892.18|17010.66|16890.66|17012.18|16892.18|17010.66|16890.66|9
1622812860000|2021-06-04 13:21:00|17010.25|16890.25|17008.45|16888.45|17010.25|16890.25|17008.45|16888.45|10
1622812870000|2021-06-04 13:21:10|17008.29|16888.29|17004.57|16884.57|17008.35|16888.35|17004.57|16884.57|10
1622812880000|2021-06-04 13:21:20|17004.2|16884.2|17002.11|16882.11|17004.2|16884.2|17002.11|16882.11|10
1622812890000|2021-06-04 13:21:30|17001.24|16881.24|17000.52|16880.52|17001.48|16881.48|17000.52|16880.52|9
1622812900000|2021-06-04 13:21:40|17000.21|16880.21|17000.22|16880.22|17000.22|16880.22|16999.18|16879.18|9
1622812910000|2021-06-04 13:21:50|17000.31|16880.31|16997.92|16877.92|17000.37|16880.37|16997.92|16877.92|9
1622812920000|2021-06-04 13:22:00|16998.28|16878.28|17001.53|16881.53|17001.53|16881.53|16997.43|16877.43|9
1622812930000|2021-06-04 13:22:10|17002.76|16882.76|17010.65|16890.65|17010.83|16890.83|17002.76|16882.76|10
1622812940000|2021-06-04 13:22:20|17012.25|16892.25|17018.57|16898.57|17018.59|16898.59|17012.25|16892.25|10
1622812950000|2021-06-04 13:22:30|17019.03|16899.03|17026.12|16906.12|17026.12|16906.12|17019.03|16899.03|10
1622812960000|2021-06-04 13:22:40|17026.3|16906.3|17029.42|16909.42|17029.42|16909.42|17026.3|16906.3|10
1622812970000|2021-06-04 13:22:50|17028.65|16908.65|17034.45|16914.45|17034.45|16914.45|17028.65|16908.65|10
1622812980000|2021-06-04 13:23:00|17035.18|16915.18|17035.93|16915.93|17036.16|16916.16|17034.77|16914.77|10
1622812990000|2021-06-04 13:23:10|17036.53|16916.53|17038.6|16918.6|17038.6|16918.6|17036.53|16916.53|10
1622813000000|2021-06-04 13:23:20|17038.54|16918.54|17043.95|16923.95|17043.95|16923.95|17037.99|16917.99|10
1622813010000|2021-06-04 13:23:30|17044.86|16924.86|17051.82|16931.82|17051.82|16931.82|17044.52|16924.52|10
1622813020000|2021-06-04 13:23:40|17054.78|16934.78|17067.26|16947.26|17067.26|16947.26|17054.78|16934.78|10
1622813030000|2021-06-04 13:23:50|17067.36|16947.36|17073.89|16953.89|17074.73|16954.73|17067.36|16947.36|10
1622813040000|2021-06-04 13:24:00|17074.27|16954.27|17076.69|16956.69|17078.27|16958.27|17074.27|16954.27|10
1622813050000|2021-06-04 13:24:10|17076.37|16956.37|17073.09|16953.09|17076.57|16956.57|17073.09|16953.09|10
1622813060000|2021-06-04 13:24:20|17072.68|16952.68|17073.81|16953.81|17073.81|16953.81|17072.22|16952.22|10
1622813070000|2021-06-04 13:24:30|17073.55|16953.55|17075.15|16955.15|17075.15|16955.15|17073.55|16953.55|10
1622813080000|2021-06-04 13:24:40|17075.82|16955.82|17078.48|16958.48|17078.48|16958.48|17075.15|16955.15|10
1622813090000|2021-06-04 13:24:50|17078.57|16958.57|17085.19|16965.19|17085.19|16965.19|17078.57|16958.57|10
1622813100000|2021-06-04 13:25:00|17084.73|16964.73|17112.81|16992.81|17112.81|16992.81|17084.73|16964.73|10
1622813110000|2021-06-04 13:25:10|17114.93|16994.93|17138.03|17018.03|17138.03|17018.03|17114.93|16994.93|10
1622813120000|2021-06-04 13:25:20|17136.53|17016.53|17131.41|17011.41|17136.53|17016.53|17131.41|17011.41|10
1622813130000|2021-06-04 13:25:30|17130.48|17010.48|17130.1|17010.1|17131.06|17011.06|17128.44|17008.44|10
1622813140000|2021-06-04 13:25:40|17129.81|17009.81|17127.95|17007.95|17129.81|17009.81|17126.08|17006.08|10
1622813150000|2021-06-04 13:25:50|17128.06|17008.06|17124.07|17004.07|17128.06|17008.06|17124.07|17004.07|10
1622813160000|2021-06-04 13:26:00|17123.21|17003.21|17118.69|16998.69|17123.21|17003.21|17118.69|16998.69|10
1622813170000|2021-06-04 13:26:10|17117.87|16997.87|17111.43|16991.43|17117.87|16997.87|17111.43|16991.43|10
1622813180000|2021-06-04 13:26:20|17111.48|16991.48|17106.03|16986.03|17111.48|16991.48|17106.03|16986.03|10
1622813190000|2021-06-04 13:26:30|17105.95|16985.95|17104.83|16984.83|17106.45|16986.45|17104.83|16984.83|9
1622813200000|2021-06-04 13:26:40|17104.93|16984.93|17103.71|16983.71|17105.78|16985.78|17103.71|16983.71|10
1622813210000|2021-06-04 13:26:50|17103.62|16983.62|17099.51|16979.51|17103.62|16983.62|17099.51|16979.51|10
1622813220000|2021-06-04 13:27:00|17099.2|16979.2|17088.22|16968.22|17099.2|16979.2|17088.22|16968.22|10
1622813230000|2021-06-04 13:27:10|17087.56|16967.56|17082.21|16962.21|17087.56|16967.56|17081.83|16961.83|10
1622813240000|2021-06-04 13:27:20|17082.43|16962.43|17083.06|16963.06|17084.63|16964.63|17082.27|16962.27|10
1622813250000|2021-06-04 13:27:30|17082.69|16962.69|17078.84|16958.84|17083.04|16963.04|17078.65|16958.65|10
1622813260000|2021-06-04 13:27:40|17078.86|16958.86|17076.77|16956.77|17078.86|16958.86|17075.64|16955.64|10
1622813270000|2021-06-04 13:27:50|17076.86|16956.86|17076.16|16956.16|17076.89|16956.89|17075.42|16955.42|10
1622813280000|2021-06-04 13:28:00|17076.29|16956.29|17082.42|16962.42|17082.84|16962.84|17076.29|16956.29|10
1622813290000|2021-06-04 13:28:10|17082.6|16962.6|17084.22|16964.22|17084.22|16964.22|17082.6|16962.6|10
1622813300000|2021-06-04 13:28:20|17084.61|16964.61|17087.83|16967.83|17087.83|16967.83|17083.88|16963.88|9
1622813310000|2021-06-04 13:28:30|17088.24|16968.24|17088.95|16968.95|17088.95|16968.95|17087.43|16967.43|10
1622813320000|2021-06-04 13:28:40|17089.57|16969.57|17093.27|16973.27|17093.27|16973.27|17089.15|16969.15|9
1622813330000|2021-06-04 13:28:50|17093.28|16973.28|17096.15|16976.15|17096.15|16976.15|17093.28|16973.28|10
1622813340000|2021-06-04 13:29:00|17096.32|16976.32|17092.87|16972.87|17096.32|16976.32|17092.06|16972.06|10
1622813350000|2021-06-04 13:29:10|17092.98|16972.98|17090.49|16970.49|17092.98|16972.98|17090.49|16970.49|10
1622813360000|2021-06-04 13:29:20|17090.09|16970.09|17084.74|16964.74|17090.09|16970.09|17084.74|16964.74|10
1622813370000|2021-06-04 13:29:30|17082.92|16962.92|17081.36|16961.36|17083.8|16963.8|17081.36|16961.36|10
1622813380000|2021-06-04 13:29:40|17080.32|16960.32|17076.78|16956.78|17080.32|16960.32|17075.83|16955.83|10
1622813390000|2021-06-04 13:29:50|17076.54|16956.54|17079.25|16959.25|17079.25|16959.25|17076.54|16956.54|10
1622813400000|2021-06-04 13:30:00|17079.6|16959.6|17082.94|16962.94|17083.26|16963.26|17079.6|16959.6|10
1622813410000|2021-06-04 13:30:10|17082.99|16962.99|17082.96|16962.96|17085.42|16965.42|17082.96|16962.96|10
1622813420000|2021-06-04 13:30:20|17083.14|16963.14|17086.94|16966.94|17086.94|16966.94|17083.14|16963.14|10
1622813430000|2021-06-04 13:30:30|17087.76|16967.76|17077.8|16957.8|17087.76|16967.76|17077.22|16957.22|10
1622813440000|2021-06-04 13:30:40|17075.98|16955.98|17065.06|16945.06|17075.98|16955.98|17065.06|16945.06|10
1622813450000|2021-06-04 13:30:50|17064.96|16944.96|17059.59|16939.59|17064.96|16944.96|17059.59|16939.59|10
1622813460000|2021-06-04 13:31:00|17058.3|16938.3|17052.22|16932.22|17058.3|16938.3|17052.22|16932.22|10
1622813470000|2021-06-04 13:31:10|17052.47|16932.47|17056.74|16936.74|17056.74|16936.74|17052.47|16932.47|10
1622813480000|2021-06-04 13:31:20|17057.01|16937.01|17053.25|16933.25|17057.01|16937.01|17053.25|16933.25|10
1622813490000|2021-06-04 13:31:30|17052.38|16932.38|17049.8|16929.8|17053.24|16933.24|17049.8|16929.8|10
1622813500000|2021-06-04 13:31:40|17049.58|16929.58|17049.15|16929.15|17049.58|16929.58|17048.72|16928.72|10
1622813510000|2021-06-04 13:31:50|17048.48|16928.48|17039.02|16919.02|17048.48|16928.48|17039.02|16919.02|10
1622813520000|2021-06-04 13:32:00|17039.05|16919.05|17042.95|16922.95|17043.06|16923.06|17038.53|16918.53|10
1622813530000|2021-06-04 13:32:10|17043.55|16923.55|17047.45|16927.45|17048|16928|17043.55|16923.55|10
1622813540000|2021-06-04 13:32:20|17048.36|16928.36|17054.06|16934.06|17054.06|16934.06|17048.36|16928.36|10
1622813550000|2021-06-04 13:32:30|17054.33|16934.33|17055.59|16935.59|17056.41|16936.41|17054.33|16934.33|10
1622813560000|2021-06-04 13:32:40|17055.31|16935.31|17051.17|16931.17|17055.31|16935.31|17051.17|16931.17|10
1622813570000|2021-06-04 13:32:50|17050.74|16930.74|17048.17|16928.17|17051.02|16931.02|17048.17|16928.17|10
1622813580000|2021-06-04 13:33:00|17048.05|16928.05|17047|16927|17048.05|16928.05|17045.9|16925.9|10
1622813590000|2021-06-04 13:33:10|17048.57|16928.57|17049.55|16929.55|17049.7|16929.7|17047.95|16927.95|10
1622813600000|2021-06-04 13:33:20|17048.47|16928.47|17047.34|16927.34|17048.47|16928.47|17047.34|16927.34|10
1622813610000|2021-06-04 13:33:30|17047.41|16927.41|17045.08|16925.08|17047.41|16927.41|17045.08|16925.08|9
1622813620000|2021-06-04 13:33:40|17044.66|16924.66|17044.6|16924.6|17044.67|16924.67|17044.04|16924.04|10
1622813630000|2021-06-04 13:33:50|17044.57|16924.57|17048.32|16928.32|17048.32|16928.32|17044.18|16924.18|10
1622813640000|2021-06-04 13:34:00|17048.74|16928.74|17055.84|16935.84|17055.84|16935.84|17048.74|16928.74|10
1622813650000|2021-06-04 13:34:10|17057.02|16937.02|17058.8|16938.8|17058.8|16938.8|17057.02|16937.02|10
1622813660000|2021-06-04 13:34:20|17060.03|16940.03|17070.29|16950.29|17070.29|16950.29|17060.03|16940.03|10
1622813670000|2021-06-04 13:34:30|17071.14|16951.14|17076.59|16956.59|17076.59|16956.59|17070.52|16950.52|10
1622813680000|2021-06-04 13:34:40|17076.25|16956.25|17078.2|16958.2|17078.2|16958.2|17075.52|16955.52|9
1622813690000|2021-06-04 13:34:50|17078.68|16958.68|17076.93|16956.93|17080.5|16960.5|17076.93|16956.93|9
1622813700000|2021-06-04 13:35:00|17077.18|16957.18|17070.42|16950.42|17077.46|16957.46|17070.42|16950.42|10
1622813710000|2021-06-04 13:35:10|17070.33|16950.33|17070.3|16950.3|17071.33|16951.33|17070.3|16950.3|10
1622813720000|2021-06-04 13:35:20|17070.05|16950.05|17066.63|16946.63|17070.2|16950.2|17066.63|16946.63|10
1622813730000|2021-06-04 13:35:30|17067.31|16947.31|17068.84|16948.84|17068.84|16948.84|17067.01|16947.01|10
1622813740000|2021-06-04 13:35:40|17068.97|16948.97|17070.93|16950.93|17071.19|16951.19|17068.97|16948.97|10
1622813750000|2021-06-04 13:35:50|17071.49|16951.49|17074.63|16954.63|17074.63|16954.63|17070.8|16950.8|10
1622813760000|2021-06-04 13:36:00|17075.6|16955.6|17074.63|16954.63|17076.54|16956.54|17074.54|16954.54|9
1622813770000|2021-06-04 13:36:10|17074.45|16954.45|17070.24|16950.24|17074.45|16954.45|17070.24|16950.24|10
1622813780000|2021-06-04 13:36:20|17070|16950|17071.62|16951.62|17071.62|16951.62|17069.67|16949.67|10
1622813790000|2021-06-04 13:36:30|17072.16|16952.16|17075.78|16955.78|17076.71|16956.71|17071.68|16951.68|10
1622813800000|2021-06-04 13:36:40|17076.83|16956.83|17080.04|16960.04|17080.36|16960.36|17076.61|16956.61|10
1622813810000|2021-06-04 13:36:50|17080|16960|17075.94|16955.94|17080.92|16960.92|17075.94|16955.94|10
1622813820000|2021-06-04 13:37:00|17076.44|16956.44|17076.49|16956.49|17077.13|16957.13|17075.85|16955.85|10
1622813830000|2021-06-04 13:37:10|17076.27|16956.27|17074.81|16954.81|17077.32|16957.32|17074.77|16954.77|10
1622813840000|2021-06-04 13:37:20|17073.93|16953.93|17073.66|16953.66|17074.38|16954.38|17073.38|16953.38|10
1622813850000|2021-06-04 13:37:30|17074.27|16954.27|17076.57|16956.57|17077.23|16957.23|17074.27|16954.27|10
1622813860000|2021-06-04 13:37:40|17075.88|16955.88|17074.8|16954.8|17076.22|16956.22|17074.64|16954.64|10
1622813870000|2021-06-04 13:37:50|17074.46|16954.46|17075.71|16955.71|17076.44|16956.44|17074.27|16954.27|10
1622813880000|2021-06-04 13:38:00|17075.8|16955.8|17076.23|16956.23|17076.23|16956.23|17075.27|16955.27|10
1622813890000|2021-06-04 13:38:10|17076.54|16956.54|17077.8|16957.8|17077.8|16957.8|17076.3|16956.3|10
1622813900000|2021-06-04 13:38:20|17078.02|16958.02|17083.3|16963.3|17083.3|16963.3|17077.93|16957.93|10
1622813910000|2021-06-04 13:38:30|17083.18|16963.18|17083.47|16963.47|17083.47|16963.47|17082.48|16962.48|10
1622813920000|2021-06-04 13:38:40|17083.38|16963.38|17085.82|16965.82|17085.82|16965.82|17083.17|16963.17|10
1622813930000|2021-06-04 13:38:50|17085.93|16965.93|17088.21|16968.21|17088.57|16968.57|17085.93|16965.93|9
1622813940000|2021-06-04 13:39:00|17092.52|16972.52|17095.09|16975.09|17095.47|16975.47|17092.52|16972.52|10
1622813950000|2021-06-04 13:39:10|17095.14|16975.14|17097.33|16977.33|17097.33|16977.33|17095.14|16975.14|10
1622813960000|2021-06-04 13:39:20|17097.06|16977.06|17097.34|16977.34|17097.48|16977.48|17095.97|16975.97|10
1622813970000|2021-06-04 13:39:30|17096.87|16976.87|17102.25|16982.25|17103.76|16983.76|17096.87|16976.87|10
1622813980000|2021-06-04 13:39:40|17102.61|16982.61|17102.76|16982.76|17104.02|16984.02|17102.61|16982.61|10
1622813990000|2021-06-04 13:39:50|17102.53|16982.53|17103.33|16983.33|17103.4|16983.4|17102.36|16982.36|10
1622814000000|2021-06-04 13:40:00|17103.72|16983.72|17101.66|16981.66|17103.79|16983.79|17100.59|16980.59|10
1622814010000|2021-06-04 13:40:10|17102.14|16982.14|17101.89|16981.89|17103.1|16983.1|17101.82|16981.82|10
1622814020000|2021-06-04 13:40:20|17101.49|16981.49|17101.78|16981.78|17101.78|16981.78|17100.46|16980.46|9
1622814030000|2021-06-04 13:40:30|17101.79|16981.79|17100.51|16980.51|17103.35|16983.35|17100.51|16980.51|10
1622814040000|2021-06-04 13:40:40|17100.29|16980.29|17100.38|16980.38|17100.7|16980.7|17100.21|16980.21|10
1622814050000|2021-06-04 13:40:50|17100.63|16980.63|17100.81|16980.81|17100.81|16980.81|17100.22|16980.22|10
1622814060000|2021-06-04 13:41:00|17100.55|16980.55|17101.46|16981.46|17102.47|16982.47|17100.55|16980.55|10
1622814070000|2021-06-04 13:41:10|17101.95|16981.95|17100.05|16980.05|17102.13|16982.13|17100.05|16980.05|9
1622814080000|2021-06-04 13:41:20|17099.82|16979.82|17095.14|16975.14|17099.82|16979.82|17095.14|16975.14|10
1622814090000|2021-06-04 13:41:30|17093.76|16973.76|17092.66|16972.66|17094.03|16974.03|17092.4|16972.4|10
1622814100000|2021-06-04 13:41:40|17092.93|16972.93|17091.63|16971.63|17092.95|16972.95|17090.72|16970.72|10
1622814110000|2021-06-04 13:41:50|17093.35|16973.35|17094.18|16974.18|17094.46|16974.46|17092.95|16972.95|10
1622814120000|2021-06-04 13:42:00|17092.84|16972.84|17092.84|16972.84|17093.32|16973.32|17092.15|16972.15|10
1622814130000|2021-06-04 13:42:10|17092.6|16972.6|17092.86|16972.86|17093.35|16973.35|17091.9|16971.9|10
1622814140000|2021-06-04 13:42:20|17092.8|16972.8|17092.59|16972.59|17092.95|16972.95|17092.32|16972.32|10
1622814150000|2021-06-04 13:42:30|17093.16|16973.16|17091.53|16971.53|17094.02|16974.02|17091.53|16971.53|10
1622814160000|2021-06-04 13:42:40|17092.21|16972.21|17089.75|16969.75|17092.28|16972.28|17089.65|16969.65|10
1622814170000|2021-06-04 13:42:50|17089.69|16969.69|17090.23|16970.23|17090.78|16970.78|17089.69|16969.69|10
1622814180000|2021-06-04 13:43:00|17090.13|16970.13|17088.62|16968.62|17090.13|16970.13|17088.62|16968.62|10
1622814190000|2021-06-04 13:43:10|17088.34|16968.34|17088.54|16968.54|17088.54|16968.54|17087.78|16967.78|10
1622814200000|2021-06-04 13:43:20|17088.61|16968.61|17093.1|16973.1|17093.1|16973.1|17088.61|16968.61|10
1622814210000|2021-06-04 13:43:30|17093.75|16973.75|17095.66|16975.66|17095.75|16975.75|17093.75|16973.75|10
1622814220000|2021-06-04 13:43:40|17095.95|16975.95|17098.88|16978.88|17098.88|16978.88|17095.95|16975.95|9
1622814230000|2021-06-04 13:43:50|17099.91|16979.91|17100.11|16980.11|17100.32|16980.32|17098.91|16978.91|10
1622814240000|2021-06-04 13:44:00|17099.07|16979.07|17096.11|16976.11|17099.07|16979.07|17096.11|16976.11|10
1622814250000|2021-06-04 13:44:10|17095.03|16975.03|17094.76|16974.76|17095.03|16975.03|17094.4|16974.4|9
1622814260000|2021-06-04 13:44:20|17094.43|16974.43|17092.17|16972.17|17094.43|16974.43|17092.17|16972.17|9
1622814270000|2021-06-04 13:44:30|17092.02|16972.02|17090.71|16970.71|17092.02|16972.02|17090.71|16970.71|10
1622814280000|2021-06-04 13:44:40|17090.8|16970.8|17090.52|16970.52|17093.11|16973.11|17090.52|16970.52|10
1622814290000|2021-06-04 13:44:50|17090.02|16970.02|17085.31|16965.31|17090.02|16970.02|17085.31|16965.31|10
1622814300000|2021-06-04 13:45:00|17085.15|16965.15|17081.32|16961.32|17085.15|16965.15|17081.32|16961.32|10
1622814310000|2021-06-04 13:45:10|17080.98|16960.98|17083.93|16963.93|17083.93|16963.93|17080.98|16960.98|10
1622814320000|2021-06-04 13:45:20|17084.26|16964.26|17085.6|16965.6|17085.6|16965.6|17084.26|16964.26|10
1622814330000|2021-06-04 13:45:30|17085.33|16965.33|17088.18|16968.18|17088.18|16968.18|17085.27|16965.27|10
1622814340000|2021-06-04 13:45:40|17090.76|16970.76|17101.98|16981.98|17102.27|16982.27|17090.76|16970.76|9
1622814350000|2021-06-04 13:45:50|17101.95|16981.95|17104.75|16984.75|17104.75|16984.75|17101.95|16981.95|10
1622814360000|2021-06-04 13:46:00|17105.22|16985.22|17106.51|16986.51|17106.51|16986.51|17105.22|16985.22|10
1622814370000|2021-06-04 13:46:10|17107.4|16987.4|17104.39|16984.39|17108.47|16988.47|17104.31|16984.31|10
1622814380000|2021-06-04 13:46:20|17104.16|16984.16|17100.46|16980.46|17104.16|16984.16|17100.46|16980.46|10
1622814390000|2021-06-04 13:46:30|17099.82|16979.82|17096.04|16976.04|17099.82|16979.82|17096.04|16976.04|9
1622814400000|2021-06-04 13:46:40|17095.63|16975.63|17087.45|16967.45|17095.68|16975.68|17087.45|16967.45|10
1622814410000|2021-06-04 13:46:50|17085.59|16965.59|17078.1|16958.1|17085.59|16965.59|17078.1|16958.1|10
1622814420000|2021-06-04 13:47:00|17077.97|16957.97|17067.67|16947.67|17077.97|16957.97|17067.67|16947.67|10
1622814430000|2021-06-04 13:47:10|17064.69|16944.69|17053.65|16933.65|17064.69|16944.69|17053.65|16933.65|10
1622814440000|2021-06-04 13:47:20|17053.38|16933.38|17044.71|16924.71|17053.38|16933.38|17044.71|16924.71|10
1622814450000|2021-06-04 13:47:30|17042.6|16922.6|17027.68|16907.68|17042.6|16922.6|17027.68|16907.68|10
1622814460000|2021-06-04 13:47:40|17027.02|16907.02|17022.38|16902.38|17027.02|16907.02|17022.38|16902.38|10
1622814470000|2021-06-04 13:47:50|17021.57|16901.57|17014.56|16894.56|17021.57|16901.57|17014.56|16894.56|10
1622814480000|2021-06-04 13:48:00|17011.66|16891.66|17010.37|16890.37|17011.66|16891.66|17009.17|16889.17|9
1622814490000|2021-06-04 13:48:10|17010.34|16890.34|17017.91|16897.91|17018.32|16898.32|17010.34|16890.34|10
1622814500000|2021-06-04 13:48:20|17017.52|16897.52|17020.37|16900.37|17020.37|16900.37|17017.37|16897.37|10
1622814510000|2021-06-04 13:48:30|17019.36|16899.36|17016.35|16896.35|17019.45|16899.45|17016.35|16896.35|10
1622814520000|2021-06-04 13:48:40|17016.34|16896.34|17022.19|16902.19|17022.19|16902.19|17015.95|16895.95|10
1622814530000|2021-06-04 13:48:50|17021.77|16901.77|17023.99|16903.99|17024.23|16904.23|17021.77|16901.77|10
1622814540000|2021-06-04 13:49:00|17024.06|16904.06|17025.17|16905.17|17025.19|16905.19|17023.57|16903.57|10
1622814550000|2021-06-04 13:49:10|17025.4|16905.4|17023.95|16903.95|17025.4|16905.4|17023.36|16903.36|10
1622814560000|2021-06-04 13:49:20|17024.71|16904.71|17027.98|16907.98|17027.98|16907.98|17024.71|16904.71|10
1622814570000|2021-06-04 13:49:30|17028.49|16908.49|17032.6|16912.6|17032.6|16912.6|17028.49|16908.49|10
1622814580000|2021-06-04 13:49:40|17033.73|16913.73|17034.25|16914.25|17034.42|16914.42|17032.88|16912.88|10
1622814590000|2021-06-04 13:49:50|17034.33|16914.33|17034.78|16914.78|17035.21|16915.21|17034.3|16914.3|10
1622814600000|2021-06-04 13:50:00|17034.81|16914.81|17033.9|16913.9|17035.06|16915.06|17033.9|16913.9|10
1622814610000|2021-06-04 13:50:10|17033.93|16913.93|17031.12|16911.12|17034.02|16914.02|17031.12|16911.12|10
1622814620000|2021-06-04 13:50:20|17030.84|16910.84|17030.47|16910.47|17030.84|16910.84|17029.49|16909.49|10
1622814630000|2021-06-04 13:50:30|17030.98|16910.98|17028.93|16908.93|17030.98|16910.98|17028.54|16908.54|9
1622814640000|2021-06-04 13:50:40|17028.65|16908.65|17029.09|16909.09|17030.22|16910.22|17027.84|16907.84|10
1622814650000|2021-06-04 13:50:50|17029.05|16909.05|17018.64|16898.64|17029.05|16909.05|17017.61|16897.61|10
1622814660000|2021-06-04 13:51:00|17019.04|16899.04|17008.14|16888.14|17019.04|16899.04|17008.09|16888.09|10
1622814670000|2021-06-04 13:51:10|17007.08|16887.08|17001.05|16881.05|17007.08|16887.08|17001.05|16881.05|10
1622814680000|2021-06-04 13:51:20|16997.76|16877.76|16991.04|16871.04|16997.76|16877.76|16990.2|16870.2|10
1622814690000|2021-06-04 13:51:30|16990.72|16870.72|16987.49|16867.49|16990.72|16870.72|16987.4|16867.4|9
1622814700000|2021-06-04 13:51:40|16986.38|16866.38|16987.05|16867.05|16988.66|16868.66|16986.38|16866.38|10
1622814710000|2021-06-04 13:51:50|16987.15|16867.15|16981.06|16861.06|16987.15|16867.15|16980.73|16860.73|10
1622814720000|2021-06-04 13:52:00|16979.42|16859.42|16981.27|16861.27|16981.27|16861.27|16977.73|16857.73|10
1622814730000|2021-06-04 13:52:10|16981.72|16861.72|16986.61|16866.61|16986.61|16866.61|16981.28|16861.28|10
1622814740000|2021-06-04 13:52:20|16988.86|16868.86|17001.5|16881.5|17002.2|16882.2|16988.86|16868.86|10
1622814750000|2021-06-04 13:52:30|17001.72|16881.72|17003.85|16883.85|17004.07|16884.07|17001.5|16881.5|10
1622814760000|2021-06-04 13:52:40|17003.82|16883.82|17005.72|16885.72|17005.72|16885.72|17003.7|16883.7|10
1622814770000|2021-06-04 13:52:50|17005.5|16885.5|17002|16882|17005.73|16885.73|17002|16882|10
1622814780000|2021-06-04 13:53:00|17002.91|16882.91|17006.46|16886.46|17006.46|16886.46|17002.28|16882.28|10
1622814790000|2021-06-04 13:53:10|17007.55|16887.55|17009.46|16889.46|17009.87|16889.87|17007.55|16887.55|10
1622814800000|2021-06-04 13:53:20|17009.83|16889.83|17013.81|16893.81|17014.17|16894.17|17009.64|16889.64|10
1622814810000|2021-06-04 13:53:30|17013.56|16893.56|17014.01|16894.01|17015.05|16895.05|17012.9|16892.9|10
1622814820000|2021-06-04 13:53:40|17013.55|16893.55|17015.87|16895.87|17015.87|16895.87|17011.58|16891.58|10
1622814830000|2021-06-04 13:53:50|17015.19|16895.19|17014.3|16894.3|17015.92|16895.92|17014.2|16894.2|10
1622814840000|2021-06-04 13:54:00|17013.39|16893.39|17012.75|16892.75|17013.66|16893.66|17012.75|16892.75|10
1622814850000|2021-06-04 13:54:10|17012.5|16892.5|17012.67|16892.67|17012.95|16892.95|17012.34|16892.34|10
1622814860000|2021-06-04 13:54:20|17012.78|16892.78|17015.24|16895.24|17015.33|16895.33|17012.78|16892.78|10
1622814870000|2021-06-04 13:54:30|17014.34|16894.34|17015.17|16895.17|17015.46|16895.46|17014.34|16894.34|10
1622814880000|2021-06-04 13:54:40|17016.98|16896.98|17021.15|16901.15|17021.15|16901.15|17016.98|16896.98|10
1622814890000|2021-06-04 13:54:50|17021.73|16901.73|17021.6|16901.6|17021.73|16901.73|17020.78|16900.78|10
1622814900000|2021-06-04 13:55:00|17021.74|16901.74|17019.69|16899.69|17021.74|16901.74|17019.64|16899.64|10
1622814910000|2021-06-04 13:55:10|17019.67|16899.67|17020.29|16900.29|17020.74|16900.74|17018.62|16898.62|10
1622814920000|2021-06-04 13:55:20|17020.54|16900.54|17024.53|16904.53|17024.53|16904.53|17020.54|16900.54|10
1622814930000|2021-06-04 13:55:30|17025.09|16905.09|17030.35|16910.35|17030.35|16910.35|17025.09|16905.09|10
1622814940000|2021-06-04 13:55:40|17030.18|16910.18|17034.55|16914.55|17034.55|16914.55|17030.18|16910.18|10
1622814950000|2021-06-04 13:55:50|17036.22|16916.22|17039|16919|17039|16919|17036.22|16916.22|10
1622814960000|2021-06-04 13:56:00|17038.79|16918.79|17036.77|16916.77|17038.79|16918.79|17036.77|16916.77|10
1622814970000|2021-06-04 13:56:10|17036.78|16916.78|17025.57|16905.57|17036.78|16916.78|17025.57|16905.57|10
1622814980000|2021-06-04 13:56:20|17025.61|16905.61|17036.32|16916.32|17036.32|16916.32|17025.61|16905.61|10
1622814990000|2021-06-04 13:56:30|17036.9|16916.9|17043.91|16923.91|17044.18|16924.18|17036.9|16916.9|9
1622815000000|2021-06-04 13:56:40|17044.33|16924.33|17042.12|16922.12|17044.33|16924.33|17042.12|16922.12|10
1622815010000|2021-06-04 13:56:50|17041.9|16921.9|17043.98|16923.98|17043.98|16923.98|17041.9|16921.9|10
1622815020000|2021-06-04 13:57:00|17043.65|16923.65|17046.82|16926.82|17048.03|16928.03|17043.65|16923.65|9
1622815030000|2021-06-04 13:57:10|17046.05|16926.05|17044.18|16924.18|17046.1|16926.1|17044.18|16924.18|10
1622815040000|2021-06-04 13:57:20|17044.09|16924.09|17039.47|16919.47|17044.09|16924.09|17039.47|16919.47|10
1622815050000|2021-06-04 13:57:30|17035.68|16915.68|17035.46|16915.46|17035.81|16915.81|17035.34|16915.34|10
1622815060000|2021-06-04 13:57:40|17032.91|16912.91|17024.93|16904.93|17032.91|16912.91|17024.93|16904.93|10
1622815070000|2021-06-04 13:57:50|17022.94|16902.94|17019.05|16899.05|17022.94|16902.94|17018.41|16898.41|10
1622815080000|2021-06-04 13:58:00|17018.95|16898.95|17018.35|16898.35|17019.41|16899.41|17018.35|16898.35|10
1622815090000|2021-06-04 13:58:10|17017.74|16897.74|17022.73|16902.73|17022.73|16902.73|17017.71|16897.71|9
1622815100000|2021-06-04 13:58:20|17022.99|16902.99|17019.65|16899.65|17023.76|16903.76|17019.65|16899.65|10
1622815110000|2021-06-04 13:58:30|17020.24|16900.24|17019.83|16899.83|17020.96|16900.96|17019.44|16899.44|9
1622815120000|2021-06-04 13:58:40|17020.46|16900.46|17026.01|16906.01|17026.01|16906.01|17020.4|16900.4|10
1622815130000|2021-06-04 13:58:50|17025.71|16905.71|17028.82|16908.82|17028.82|16908.82|17025.71|16905.71|10
1622815140000|2021-06-04 13:59:00|17028.54|16908.54|17025.49|16905.49|17028.75|16908.75|17024.7|16904.7|10
1622815150000|2021-06-04 13:59:10|17024.47|16904.47|17025.45|16905.45|17025.45|16905.45|17023.82|16903.82|10
1622815160000|2021-06-04 13:59:20|17025.38|16905.38|17023.68|16903.68|17025.38|16905.38|17023.56|16903.56|10
1622815170000|2021-06-04 13:59:30|17023.77|16903.77|17024.94|16904.94|17025.02|16905.02|17023.77|16903.77|10
1622815180000|2021-06-04 13:59:40|17024.57|16904.57|17022.8|16902.8|17024.8|16904.8|17022.8|16902.8|10
1622815190000|2021-06-04 13:59:50|17023.48|16903.48|17023.47|16903.47|17023.96|16903.96|17023.02|16903.02|10
1622815200000|2021-06-04 14:00:00|17023.53|16903.53|17029.13|16909.13|17029.13|16909.13|17023.53|16903.53|10
1622815210000|2021-06-04 14:00:10|17029.27|16909.27|17032.75|16912.75|17033.64|16913.64|17029.27|16909.27|10
1622815220000|2021-06-04 14:00:20|17032.58|16912.58|17036.95|16916.95|17037.07|16917.07|17032.56|16912.56|10
1622815230000|2021-06-04 14:00:30|17036.82|16916.82|17038.16|16918.16|17038.19|16918.19|17036.82|16916.82|10
1622815240000|2021-06-04 14:00:40|17038.01|16918.01|17041.49|16921.49|17041.49|16921.49|17038.01|16918.01|10
1622815250000|2021-06-04 14:00:50|17042.39|16922.39|17052.5|16932.5|17052.52|16932.52|17042.39|16922.39|10
1622815260000|2021-06-04 14:01:00|17053.7|16933.7|17064.63|16944.63|17064.63|16944.63|17053.7|16933.7|10
1622815270000|2021-06-04 14:01:10|17065.51|16945.51|17069.85|16949.85|17069.85|16949.85|17065.51|16945.51|10
1622815280000|2021-06-04 14:01:20|17070.05|16950.05|17069.61|16949.61|17070.13|16950.13|17069.5|16949.5|10
1622815290000|2021-06-04 14:01:30|17069.75|16949.75|17068.14|16948.14|17069.75|16949.75|17067.58|16947.58|8
1622815300000|2021-06-04 14:01:40|17067.87|16947.87|17062.12|16942.12|17068.2|16948.2|17062.12|16942.12|10
1622815310000|2021-06-04 14:01:50|17062.33|16942.33|17058.53|16938.53|17062.33|16942.33|17058.53|16938.53|10
1622815320000|2021-06-04 14:02:00|17058.11|16938.11|17044.64|16924.64|17058.11|16938.11|17044.64|16924.64|10
1622815330000|2021-06-04 14:02:10|17044.17|16924.17|17031.84|16911.84|17044.17|16924.17|17031.84|16911.84|10
1622815340000|2021-06-04 14:02:20|17028.92|16908.92|17019.72|16899.72|17028.92|16908.92|17019.03|16899.03|10
1622815350000|2021-06-04 14:02:30|17019.43|16899.43|17015.96|16895.96|17019.43|16899.43|17015.94|16895.94|10
1622815360000|2021-06-04 14:02:40|17015.94|16895.94|17012.78|16892.78|17015.94|16895.94|17012.78|16892.78|10
1622815370000|2021-06-04 14:02:50|17012.94|16892.94|17003.95|16883.95|17012.94|16892.94|17003.95|16883.95|10
1622815380000|2021-06-04 14:03:00|17003.13|16883.13|16989.8|16869.8|17003.13|16883.13|16989.8|16869.8|10
1622815390000|2021-06-04 14:03:10|16989.37|16869.37|16980.12|16860.12|16989.37|16869.37|16979.22|16859.22|10
1622815400000|2021-06-04 14:03:20|16978.88|16858.88|16966.14|16846.14|16978.88|16858.88|16966.14|16846.14|10
1622815410000|2021-06-04 14:03:30|16963.41|16843.41|16944.41|16824.41|16963.41|16843.41|16944.41|16824.41|10
1622815420000|2021-06-04 14:03:40|16942.77|16822.77|16932.17|16812.17|16942.77|16822.77|16932.17|16812.17|10
1622815430000|2021-06-04 14:03:50|16927.38|16807.38|16910.2|16790.2|16927.38|16807.38|16910.2|16790.2|10
1622815440000|2021-06-04 14:04:00|16908.78|16788.78|16901.96|16781.96|16908.78|16788.78|16901.96|16781.96|10
1622815450000|2021-06-04 14:04:10|16903.04|16783.04|16917.73|16797.73|16917.73|16797.73|16903.04|16783.04|10
1622815460000|2021-06-04 14:04:20|16918.77|16798.77|16928.99|16808.99|16928.99|16808.99|16918.77|16798.77|9
1622815470000|2021-06-04 14:04:30|16929.03|16809.03|16938.49|16818.49|16938.49|16818.49|16929.03|16809.03|10
1622815480000|2021-06-04 14:04:40|16938.78|16818.78|16942.83|16822.83|16942.83|16822.83|16938.78|16818.78|10
1622815490000|2021-06-04 14:04:50|16943.16|16823.16|16940.72|16820.72|16943.16|16823.16|16940.05|16820.05|10
1622815500000|2021-06-04 14:05:00|16937.93|16817.93|16934.38|16814.38|16937.93|16817.93|16932.9|16812.9|10
1622815510000|2021-06-04 14:05:10|16933.91|16813.91|16934.29|16814.29|16934.38|16814.38|16933.01|16813.01|10
1622815520000|2021-06-04 14:05:20|16934.19|16814.19|16937.59|16817.59|16937.7|16817.7|16934.19|16814.19|10
1622815530000|2021-06-04 14:05:30|16938.41|16818.41|16943.72|16823.72|16943.76|16823.76|16938.41|16818.41|10
1622815540000|2021-06-04 14:05:40|16944.7|16824.7|16949.49|16829.49|16949.49|16829.49|16944.7|16824.7|10
1622815550000|2021-06-04 14:05:50|16949.84|16829.84|16948.54|16828.54|16950.15|16830.15|16948.18|16828.18|10
1622815560000|2021-06-04 14:06:00|16948.48|16828.48|16949.34|16829.34|16950.91|16830.91|16948.48|16828.48|10
1622815570000|2021-06-04 14:06:10|16949.13|16829.13|16955.17|16835.17|16955.17|16835.17|16948.52|16828.52|10
1622815580000|2021-06-04 14:06:20|16956.11|16836.11|16963.48|16843.48|16964.62|16844.62|16956.11|16836.11|10
1622815590000|2021-06-04 14:06:30|16964.24|16844.24|16965.48|16845.48|16965.52|16845.52|16964.01|16844.01|10
1622815600000|2021-06-04 14:06:40|16966.26|16846.26|16969.84|16849.84|16969.84|16849.84|16966.26|16846.26|10
1622815610000|2021-06-04 14:06:50|16970.2|16850.2|16973.27|16853.27|16973.36|16853.36|16970.2|16850.2|9
1622815620000|2021-06-04 14:07:00|16972.93|16852.93|16976.25|16856.25|16976.25|16856.25|16972.93|16852.93|10
1622815630000|2021-06-04 14:07:10|16976.49|16856.49|16975.26|16855.26|16977.32|16857.32|16975.26|16855.26|10
1622815640000|2021-06-04 14:07:20|16975.36|16855.36|16970.79|16850.79|16976.22|16856.22|16970.79|16850.79|10
1622815650000|2021-06-04 14:07:30|16968.79|16848.79|16963.51|16843.51|16968.79|16848.79|16963.51|16843.51|10
1622815660000|2021-06-04 14:07:40|16963.15|16843.15|16958.72|16838.72|16963.15|16843.15|16958.27|16838.27|10
1622815670000|2021-06-04 14:07:50|16956.62|16836.62|16951.94|16831.94|16956.62|16836.62|16951.54|16831.54|10
1622815680000|2021-06-04 14:08:00|16951.99|16831.99|16950.85|16830.85|16952.31|16832.31|16950.22|16830.22|10
1622815690000|2021-06-04 14:08:10|16951.17|16831.17|16950.89|16830.89|16952.24|16832.24|16950.7|16830.7|10
1622815700000|2021-06-04 14:08:20|16951.9|16831.9|16950.2|16830.2|16951.9|16831.9|16950.19|16830.19|9
1622815710000|2021-06-04 14:08:30|16950.76|16830.76|16950.93|16830.93|16952.33|16832.33|16950.09|16830.09|10
1622815720000|2021-06-04 14:08:40|16951.01|16831.01|16951.06|16831.06|16951.06|16831.06|16949.22|16829.22|9
1622815730000|2021-06-04 14:08:50|16952.5|16832.5|16952.01|16832.01|16953.9|16833.9|16950.9|16830.9|10
1622815740000|2021-06-04 14:09:00|16952.74|16832.74|16951.79|16831.79|16953.18|16833.18|16950.6|16830.6|10
1622815750000|2021-06-04 14:09:10|16951.87|16831.87|16954.17|16834.17|16954.17|16834.17|16951.87|16831.87|9
1622815760000|2021-06-04 14:09:20|16952.95|16832.95|16949.22|16829.22|16952.95|16832.95|16949.22|16829.22|10
1622815770000|2021-06-04 14:09:30|16948.96|16828.96|16941.51|16821.51|16948.96|16828.96|16941.51|16821.51|9
1622815780000|2021-06-04 14:09:40|16940.57|16820.57|16932.55|16812.55|16940.57|16820.57|16932.55|16812.55|10
1622815790000|2021-06-04 14:09:50|16929.85|16809.85|16918.89|16798.89|16930.16|16810.16|16918.89|16798.89|10
1622815800000|2021-06-04 14:10:00|16918.7|16798.7|16908.02|16788.02|16918.7|16798.7|16908.02|16788.02|10
1622815810000|2021-06-04 14:10:10|16908.44|16788.44|16910.11|16790.11|16910.71|16790.71|16908.44|16788.44|10
1622815820000|2021-06-04 14:10:20|16910.89|16790.89|16906.77|16786.77|16910.89|16790.89|16906.77|16786.77|10
1622815830000|2021-06-04 14:10:30|16906.51|16786.51|16885.55|16765.55|16906.51|16786.51|16885.04|16765.04|10
1622815840000|2021-06-04 14:10:40|16883.77|16763.77|16870.67|16750.67|16883.77|16763.77|16870.1|16750.1|10
1622815850000|2021-06-04 14:10:50|16869.15|16749.15|16862.86|16742.86|16869.15|16749.15|16858.65|16738.65|10
1622815860000|2021-06-04 14:11:00|16861.71|16741.71|16863.8|16743.8|16864.43|16744.43|16861.71|16741.71|10
1622815870000|2021-06-04 14:11:10|16863.89|16743.89|16862.33|16742.33|16864.39|16744.39|16861.88|16741.88|10
1622815880000|2021-06-04 14:11:20|16861.7|16741.7|16853.29|16733.29|16861.7|16741.7|16853.29|16733.29|10
1622815890000|2021-06-04 14:11:30|16854.22|16734.22|16855.75|16735.75|16855.75|16735.75|16853.75|16733.75|10
1622815900000|2021-06-04 14:11:40|16855.88|16735.88|16854.86|16734.86|16856.27|16736.27|16854.37|16734.37|10
1622815910000|2021-06-04 14:11:50|16855.97|16735.97|16844.39|16724.39|16858.22|16738.22|16844.39|16724.39|10
1622815920000|2021-06-04 14:12:00|16844.47|16724.47|16844.92|16724.92|16844.92|16724.92|16840.59|16720.59|10
1622815930000|2021-06-04 14:12:10|16843.49|16723.49|16849.32|16729.32|16850.43|16730.43|16843.49|16723.49|10
1622815940000|2021-06-04 14:12:20|16849.21|16729.21|16832.18|16712.18|16849.21|16729.21|16832.18|16712.18|10
1622815950000|2021-06-04 14:12:30|16830.8|16710.8|16821.69|16701.69|16830.8|16710.8|16821.69|16701.69|10
1622815960000|2021-06-04 14:12:40|16819.56|16699.56|16821.47|16701.47|16821.47|16701.47|16817.38|16697.38|10
1622815970000|2021-06-04 14:12:50|16820.9|16700.9|16817.92|16697.92|16820.9|16700.9|16816.75|16696.75|10
1622815980000|2021-06-04 14:13:00|16818.89|16698.89|16829.06|16709.06|16829.06|16709.06|16818.89|16698.89|10
1622815990000|2021-06-04 14:13:10|16829.99|16709.99|16830.81|16710.81|16832.12|16712.12|16829.99|16709.99|10
1622816000000|2021-06-04 14:13:20|16830.37|16710.37|16831.94|16711.94|16831.94|16711.94|16829.49|16709.49|10
1622816010000|2021-06-04 14:13:30|16832.12|16712.12|16837.48|16717.48|16837.48|16717.48|16831.9|16711.9|10
1622816020000|2021-06-04 14:13:40|16837.71|16717.71|16830.53|16710.53|16838.05|16718.05|16830.15|16710.15|10
1622816030000|2021-06-04 14:13:50|16830.7|16710.7|16822.98|16702.98|16830.7|16710.7|16822.91|16702.91|10
1622816040000|2021-06-04 14:14:00|16823.06|16703.06|16815.83|16695.83|16823.06|16703.06|16815.83|16695.83|10
1622816050000|2021-06-04 14:14:10|16815.72|16695.72|16804.68|16684.68|16815.72|16695.72|16804.68|16684.68|10
1622816060000|2021-06-04 14:14:20|16802.57|16682.57|16789.55|16669.55|16802.57|16682.57|16789.55|16669.55|10
1622816070000|2021-06-04 14:14:30|16789.88|16669.88|16769.77|16649.77|16790.17|16670.17|16769.68|16649.68|10
1622816080000|2021-06-04 14:14:40|16768.99|16648.99|16770.51|16650.51|16770.51|16650.51|16768.99|16648.99|10
1622816090000|2021-06-04 14:14:50|16771.18|16651.18|16772.16|16652.16|16772.48|16652.48|16770.97|16650.97|10
1622816100000|2021-06-04 14:15:00|16771.35|16651.35|16781.52|16661.52|16781.52|16661.52|16770.17|16650.17|10
1622816110000|2021-06-04 14:15:10|16781.5|16661.5|16790.39|16670.39|16790.46|16670.46|16781.5|16661.5|10
1622816120000|2021-06-04 14:15:20|16789.56|16669.56|16799.51|16679.51|16799.51|16679.51|16789.48|16669.48|10
1622816130000|2021-06-04 14:15:30|16800.22|16680.22|16806.03|16686.03|16806.25|16686.25|16799.56|16679.56|10
1622816140000|2021-06-04 14:15:40|16806.71|16686.71|16807.15|16687.15|16807.84|16687.84|16806.48|16686.48|10
1622816150000|2021-06-04 14:15:50|16807.35|16687.35|16807.41|16687.41|16809.66|16689.66|16803.73|16683.73|9
1622816160000|2021-06-04 14:16:00|16808.24|16688.24|16788.29|16668.29|16808.24|16688.24|16788.29|16668.29|10
1622816170000|2021-06-04 14:16:10|16784.44|16664.44|16747.99|16627.99|16784.44|16664.44|16747.99|16627.99|10
1622816180000|2021-06-04 14:16:20|16745.67|16625.67|16732.5|16612.5|16745.67|16625.67|16731.76|16611.76|10
1622816190000|2021-06-04 14:16:30|16731.7|16611.7|16738.32|16618.32|16738.32|16618.32|16731.7|16611.7|10
1622816200000|2021-06-04 14:16:40|16738.56|16618.56|16750.19|16630.19|16750.19|16630.19|16738.56|16618.56|10
1622816210000|2021-06-04 14:16:50|16750.61|16630.61|16761.48|16641.48|16761.48|16641.48|16750.61|16630.61|10
1622816220000|2021-06-04 14:17:00|16762.79|16642.79|16778.81|16658.81|16778.81|16658.81|16762.79|16642.79|10
1622816230000|2021-06-04 14:17:10|16779.15|16659.15|16782.45|16662.45|16782.45|16662.45|16778.56|16658.56|10
1622816240000|2021-06-04 14:17:20|16782.56|16662.56|16780.1|16660.1|16784.11|16664.11|16780.03|16660.03|10
1622816250000|2021-06-04 14:17:30|16781.47|16661.47|16777.85|16657.85|16781.47|16661.47|16776.95|16656.95|10
1622816260000|2021-06-04 14:17:40|16777.53|16657.53|16782.8|16662.8|16782.8|16662.8|16777.53|16657.53|10
1622816270000|2021-06-04 14:17:50|16784.07|16664.07|16791.74|16671.74|16791.74|16671.74|16784.07|16664.07|10
1622816280000|2021-06-04 14:18:00|16792.38|16672.38|16808.19|16688.19|16808.19|16688.19|16792.38|16672.38|10
1622816290000|2021-06-04 14:18:10|16808.07|16688.07|16809.8|16689.8|16811.91|16691.91|16806.88|16686.88|10
1622816300000|2021-06-04 14:18:20|16811.6|16691.6|16820.18|16700.18|16820.18|16700.18|16810.87|16690.87|10
1622816310000|2021-06-04 14:18:30|16819.91|16699.91|16823.91|16703.91|16824.52|16704.52|16819.91|16699.91|10
1622816320000|2021-06-04 14:18:40|16826.09|16706.09|16827.18|16707.18|16827.18|16707.18|16823.4|16703.4|10
1622816330000|2021-06-04 14:18:50|16826.66|16706.66|16832.3|16712.3|16832.91|16712.91|16826.66|16706.66|10
1622816340000|2021-06-04 14:19:00|16832.74|16712.74|16828.19|16708.19|16832.74|16712.74|16827.5|16707.5|10
1622816350000|2021-06-04 14:19:10|16828.06|16708.06|16831.93|16711.93|16833.31|16713.31|16828.06|16708.06|10
1622816360000|2021-06-04 14:19:20|16831.08|16711.08|16839.1|16719.1|16839.1|16719.1|16830.48|16710.48|10
1622816370000|2021-06-04 14:19:30|16839.16|16719.16|16842.74|16722.74|16843.04|16723.04|16839.16|16719.16|10
1622816380000|2021-06-04 14:19:40|16842.88|16722.88|16845.18|16725.18|16846.58|16726.58|16842.88|16722.88|10
1622816390000|2021-06-04 14:19:50|16844.96|16724.96|16842.58|16722.58|16845.17|16725.17|16842.58|16722.58|9
1622816400000|2021-06-04 14:20:00|16841.19|16721.19|16845.39|16725.39|16845.97|16725.97|16840.77|16720.77|10
1622816410000|2021-06-04 14:20:10|16848.32|16728.32|16852.19|16732.19|16852.19|16732.19|16848.32|16728.32|10
1622816420000|2021-06-04 14:20:20|16852.25|16732.25|16853.25|16733.25|16853.46|16733.46|16851.72|16731.72|10
1622816430000|2021-06-04 14:20:30|16853.14|16733.14|16847.38|16727.38|16853.14|16733.14|16846.77|16726.77|10
1622816440000|2021-06-04 14:20:40|16845.67|16725.67|16853.75|16733.75|16853.75|16733.75|16845.67|16725.67|10
1622816450000|2021-06-04 14:20:50|16854.85|16734.85|16857.92|16737.92|16857.92|16737.92|16854.23|16734.23|10
1622816460000|2021-06-04 14:21:00|16857.62|16737.62|16852.82|16732.82|16858.07|16738.07|16852.82|16732.82|10
1622816470000|2021-06-04 14:21:10|16852.28|16732.28|16850.4|16730.4|16852.28|16732.28|16849.92|16729.92|10
1622816480000|2021-06-04 14:21:20|16849.72|16729.72|16855.85|16735.85|16856.2|16736.2|16849.64|16729.64|10
1622816490000|2021-06-04 14:21:30|16856.76|16736.76|16857.13|16737.13|16857.58|16737.58|16856.25|16736.25|10
1622816500000|2021-06-04 14:21:40|16857.62|16737.62|16860.36|16740.36|16860.36|16740.36|16857.62|16737.62|10
1622816510000|2021-06-04 14:21:50|16860.29|16740.29|16859.55|16739.55|16861.35|16741.35|16859.55|16739.55|9
1622816520000|2021-06-04 14:22:00|16860.08|16740.08|16858.87|16738.87|16861.29|16741.29|16858.87|16738.87|10
1622816530000|2021-06-04 14:22:10|16858.45|16738.45|16852.83|16732.83|16858.45|16738.45|16852.83|16732.83|10
1622816540000|2021-06-04 14:22:20|16853.24|16733.24|16847.63|16727.63|16853.35|16733.35|16847.63|16727.63|10
1622816550000|2021-06-04 14:22:30|16847.25|16727.25|16845.38|16725.38|16847.44|16727.44|16844.95|16724.95|10
1622816560000|2021-06-04 14:22:40|16844.3|16724.3|16838.79|16718.79|16844.3|16724.3|16838.04|16718.04|9
1622816570000|2021-06-04 14:22:50|16838.87|16718.87|16835.81|16715.81|16838.87|16718.87|16834.17|16714.17|10
1622816580000|2021-06-04 14:23:00|16836.38|16716.38|16836.26|16716.26|16836.6|16716.6|16834.93|16714.93|10
1622816590000|2021-06-04 14:23:10|16836.28|16716.28|16832.89|16712.89|16836.68|16716.68|16832.89|16712.89|8
1622816600000|2021-06-04 14:23:20|16833.74|16713.74|16834.12|16714.12|16834.42|16714.42|16832.75|16712.75|10
1622816610000|2021-06-04 14:23:30|16834.49|16714.49|16831.5|16711.5|16834.49|16714.49|16831.41|16711.41|9
1622816620000|2021-06-04 14:23:40|16832.42|16712.42|16842.5|16722.5|16842.5|16722.5|16832.42|16712.42|10
1622816630000|2021-06-04 14:23:50|16844.28|16724.28|16849.72|16729.72|16849.72|16729.72|16843.54|16723.54|10
1622816640000|2021-06-04 14:24:00|16849.92|16729.92|16854.44|16734.44|16855.11|16735.11|16849.92|16729.92|10
1622816650000|2021-06-04 14:24:10|16854.66|16734.66|16850.13|16730.13|16854.99|16734.99|16850.13|16730.13|10
1622816660000|2021-06-04 14:24:20|16850.45|16730.45|16855.3|16735.3|16855.3|16735.3|16850.45|16730.45|9
1622816670000|2021-06-04 14:24:30|16855.45|16735.45|16860.26|16740.26|16860.26|16740.26|16855.4|16735.4|10
1622816680000|2021-06-04 14:24:40|16860.51|16740.51|16863.18|16743.18|16863.18|16743.18|16860.45|16740.45|9
1622816690000|2021-06-04 14:24:50|16863.68|16743.68|16871.75|16751.75|16871.75|16751.75|16863.68|16743.68|10
1622816700000|2021-06-04 14:25:00|16872.38|16752.38|16875.52|16755.52|16875.52|16755.52|16872.38|16752.38|10
1622816710000|2021-06-04 14:25:10|16875.31|16755.31|16858.43|16738.43|16875.31|16755.31|16858.43|16738.43|10
1622816720000|2021-06-04 14:25:20|16857.24|16737.24|16842.7|16722.7|16857.24|16737.24|16842.7|16722.7|10
1622816730000|2021-06-04 14:25:30|16842.13|16722.13|16815.59|16695.59|16842.68|16722.68|16815.59|16695.59|10
1622816740000|2021-06-04 14:25:40|16814.61|16694.61|16800.2|16680.2|16814.61|16694.61|16800.2|16680.2|10
1622816750000|2021-06-04 14:25:50|16799.74|16679.74|16797.55|16677.55|16801.43|16681.43|16797.55|16677.55|10
1622816760000|2021-06-04 14:26:00|16797.93|16677.93|16806.77|16686.77|16806.77|16686.77|16797.93|16677.93|10
1622816770000|2021-06-04 14:26:10|16806.12|16686.12|16815.6|16695.6|16815.67|16695.67|16805.61|16685.61|9
1622816780000|2021-06-04 14:26:20|16816.54|16696.54|16831.8|16711.8|16831.8|16711.8|16816.54|16696.54|10
1622816790000|2021-06-04 14:26:30|16831.96|16711.96|16844.36|16724.36|16845.73|16725.73|16831.96|16711.96|10
1622816800000|2021-06-04 14:26:40|16844.39|16724.39|16853.19|16733.19|16853.29|16733.29|16844.39|16724.39|10
1622816810000|2021-06-04 14:26:50|16853.54|16733.54|16855.18|16735.18|16855.35|16735.35|16853.41|16733.41|10
1622816820000|2021-06-04 14:27:00|16852.88|16732.88|16847.18|16727.18|16852.93|16732.93|16847.18|16727.18|10
1622816830000|2021-06-04 14:27:10|16846.18|16726.18|16841.69|16721.69|16847.12|16727.12|16841.46|16721.46|10
1622816840000|2021-06-04 14:27:20|16842|16722|16840.2|16720.2|16842.52|16722.52|16840.2|16720.2|10
1622816850000|2021-06-04 14:27:30|16839.43|16719.43|16837.06|16717.06|16839.43|16719.43|16836.77|16716.77|9
1622816860000|2021-06-04 14:27:40|16836.78|16716.78|16841.34|16721.34|16841.34|16721.34|16836.67|16716.67|10
1622816870000|2021-06-04 14:27:50|16843.74|16723.74|16850.01|16730.01|16850.01|16730.01|16843.74|16723.74|10
1622816880000|2021-06-04 14:28:00|16850.58|16730.58|16853.98|16733.98|16854.51|16734.51|16850.58|16730.58|10
1622816890000|2021-06-04 14:28:10|16853.27|16733.27|16847.67|16727.67|16853.27|16733.27|16847.67|16727.67|10
1622816900000|2021-06-04 14:28:20|16847.79|16727.79|16846.1|16726.1|16847.79|16727.79|16845.36|16725.36|10
1622816910000|2021-06-04 14:28:30|16846.34|16726.34|16845.92|16725.92|16846.34|16726.34|16845.76|16725.76|10
1622816920000|2021-06-04 14:28:40|16846.17|16726.17|16848.3|16728.3|16848.87|16728.87|16846.17|16726.17|10
1622816930000|2021-06-04 14:28:50|16848.39|16728.39|16851.22|16731.22|16851.39|16731.39|16847.88|16727.88|10
1622816940000|2021-06-04 14:29:00|16852|16732|16852.58|16732.58|16853.82|16733.82|16852|16732|10
1622816950000|2021-06-04 14:29:10|16852.63|16732.63|16847.28|16727.28|16852.63|16732.63|16847.28|16727.28|10
1622816960000|2021-06-04 14:29:20|16845.97|16725.97|16842.14|16722.14|16846.49|16726.49|16842.01|16722.01|10
1622816970000|2021-06-04 14:29:30|16842.73|16722.73|16843.57|16723.57|16844.33|16724.33|16842.73|16722.73|9
1622816980000|2021-06-04 14:29:40|16842.71|16722.71|16839.39|16719.39|16842.71|16722.71|16839.39|16719.39|9
1622816990000|2021-06-04 14:29:50|16840.07|16720.07|16840.26|16720.26|16840.26|16720.26|16838.67|16718.67|10
1622817000000|2021-06-04 14:30:00|16839.87|16719.87|16834.6|16714.6|16840.33|16720.33|16834.6|16714.6|10
1622817010000|2021-06-04 14:30:10|16834.38|16714.38|16834.98|16714.98|16835.02|16715.02|16834.06|16714.06|10
1622817020000|2021-06-04 14:30:20|16834.51|16714.51|16831.54|16711.54|16834.51|16714.51|16831.54|16711.54|10
1622817030000|2021-06-04 14:30:30|16831.33|16711.33|16836.45|16716.45|16836.87|16716.87|16831.33|16711.33|10
1622817040000|2021-06-04 14:30:40|16836.26|16716.26|16837.87|16717.87|16837.87|16717.87|16835.46|16715.46|10
1622817050000|2021-06-04 14:30:50|16837.6|16717.6|16837.28|16717.28|16837.6|16717.6|16836.52|16716.52|9
1622817060000|2021-06-04 14:31:00|16836.38|16716.38|16837.38|16717.38|16837.38|16717.38|16835.49|16715.49|10
1622817070000|2021-06-04 14:31:10|16838.65|16718.65|16843.06|16723.06|16843.06|16723.06|16838.65|16718.65|10
1622817080000|2021-06-04 14:31:20|16843.33|16723.33|16849.13|16729.13|16849.13|16729.13|16840.84|16720.84|9
1622817090000|2021-06-04 14:31:30|16849.37|16729.37|16855.39|16735.39|16855.39|16735.39|16849.37|16729.37|10
1622817100000|2021-06-04 14:31:40|16855.28|16735.28|16853.53|16733.53|16855.28|16735.28|16853.53|16733.53|10
1622817110000|2021-06-04 14:31:50|16853.44|16733.44|16858.94|16738.94|16858.94|16738.94|16853.44|16733.44|10
1622817120000|2021-06-04 14:32:00|16858.4|16738.4|16864.35|16744.35|16864.35|16744.35|16858.4|16738.4|10
1622817130000|2021-06-04 14:32:10|16865.42|16745.42|16872.24|16752.24|16872.47|16752.47|16865.42|16745.42|10
1622817140000|2021-06-04 14:32:20|16872.59|16752.59|16877.86|16757.86|16877.86|16757.86|16872.59|16752.59|10
1622817150000|2021-06-04 14:32:30|16878|16758|16892.26|16772.26|16892.26|16772.26|16878|16758|10
1622817160000|2021-06-04 14:32:40|16892.22|16772.22|16895.31|16775.31|16896.35|16776.35|16891.86|16771.86|10
1622817170000|2021-06-04 14:32:50|16894.62|16774.62|16893.07|16773.07|16894.73|16774.73|16891.51|16771.51|10
1622817180000|2021-06-04 14:33:00|16893.37|16773.37|16895.17|16775.17|16895.62|16775.62|16893.37|16773.37|10
1622817190000|2021-06-04 14:33:10|16895.72|16775.72|16893.1|16773.1|16895.72|16775.72|16891.5|16771.5|10
1622817200000|2021-06-04 14:33:20|16894.46|16774.46|16891.31|16771.31|16894.46|16774.46|16889.49|16769.49|10
1622817210000|2021-06-04 14:33:30|16892.21|16772.21|16910.41|16790.41|16910.41|16790.41|16892.21|16772.21|10
1622817220000|2021-06-04 14:33:40|16915.32|16795.32|16928.14|16808.14|16928.14|16808.14|16914.5|16794.5|10
1622817230000|2021-06-04 14:33:50|16930.1|16810.1|16938.89|16818.89|16939.3|16819.3|16930.1|16810.1|10
1622817240000|2021-06-04 14:34:00|16939.74|16819.74|16939.24|16819.24|16942.37|16822.37|16938.26|16818.26|10
1622817250000|2021-06-04 14:34:10|16939.06|16819.06|16933.21|16813.21|16939.06|16819.06|16933.19|16813.19|10
1622817260000|2021-06-04 14:34:20|16930.61|16810.61|16926.71|16806.71|16931.1|16811.1|16926.58|16806.58|10
1622817270000|2021-06-04 14:34:30|16926.46|16806.46|16925.82|16805.82|16928.56|16808.56|16925.82|16805.82|10
1622817280000|2021-06-04 14:34:40|16925.61|16805.61|16927.19|16807.19|16927.78|16807.78|16925.61|16805.61|9
1622817290000|2021-06-04 14:34:50|16926.22|16806.22|16925.06|16805.06|16927.09|16807.09|16924.82|16804.82|9
1622817300000|2021-06-04 14:35:00|16925.14|16805.14|16922.37|16802.37|16925.87|16805.87|16922.05|16802.05|10
1622817310000|2021-06-04 14:35:10|16921.3|16801.3|16912.13|16792.13|16921.3|16801.3|16912.13|16792.13|10
1622817320000|2021-06-04 14:35:20|16911.08|16791.08|16907.27|16787.27|16911.55|16791.55|16906.97|16786.97|10
1622817330000|2021-06-04 14:35:30|16907.19|16787.19|16904.87|16784.87|16907.19|16787.19|16904.27|16784.27|10
1622817340000|2021-06-04 14:35:40|16905.4|16785.4|16901.53|16781.53|16905.4|16785.4|16901.53|16781.53|10
1622817350000|2021-06-04 14:35:50|16901.24|16781.24|16898.69|16778.69|16901.24|16781.24|16898.69|16778.69|10
1622817360000|2021-06-04 14:36:00|16898.31|16778.31|16896.37|16776.37|16898.31|16778.31|16895.52|16775.52|10
1622817370000|2021-06-04 14:36:10|16896.43|16776.43|16895.31|16775.31|16896.43|16776.43|16892.96|16772.96|10
1622817380000|2021-06-04 14:36:20|16895.34|16775.34|16894.18|16774.18|16895.58|16775.58|16894.18|16774.18|10
1622817390000|2021-06-04 14:36:30|16894.58|16774.58|16896.01|16776.01|16896.59|16776.59|16893.95|16773.95|9
1622817400000|2021-06-04 14:36:40|16894.55|16774.55|16886.39|16766.39|16894.55|16774.55|16886.38|16766.38|10
1622817410000|2021-06-04 14:36:50|16885.62|16765.62|16878.34|16758.34|16885.62|16765.62|16878.34|16758.34|10
1622817420000|2021-06-04 14:37:00|16878.05|16758.05|16880.7|16760.7|16880.89|16760.89|16878.05|16758.05|9
1622817430000|2021-06-04 14:37:10|16879.53|16759.53|16880.44|16760.44|16880.44|16760.44|16878.73|16758.73|10
1622817440000|2021-06-04 14:37:20|16880.41|16760.41|16885.56|16765.56|16885.56|16765.56|16880.41|16760.41|10
1622817450000|2021-06-04 14:37:30|16885.49|16765.49|16890.36|16770.36|16890.36|16770.36|16885.49|16765.49|10
1622817460000|2021-06-04 14:37:40|16890.57|16770.57|16889.05|16769.05|16890.57|16770.57|16886.85|16766.85|10
1622817470000|2021-06-04 14:37:50|16889.6|16769.6|16893.06|16773.06|16893.06|16773.06|16888.62|16768.62|10
1622817480000|2021-06-04 14:38:00|16893.12|16773.12|16890.2|16770.2|16894.21|16774.21|16890.2|16770.2|10
1622817490000|2021-06-04 14:38:10|16889.8|16769.8|16885.55|16765.55|16889.8|16769.8|16885.55|16765.55|10
1622817500000|2021-06-04 14:38:20|16885.21|16765.21|16874.8|16754.8|16885.21|16765.21|16874.8|16754.8|10
1622817510000|2021-06-04 14:38:30|16873.31|16753.31|16871.77|16751.77|16873.31|16753.31|16871.72|16751.72|10
1622817520000|2021-06-04 14:38:40|16872|16752|16865.03|16745.03|16872|16752|16864.96|16744.96|9
1622817530000|2021-06-04 14:38:50|16864.92|16744.92|16864.27|16744.27|16865.43|16745.43|16863.35|16743.35|10
1622817540000|2021-06-04 14:39:00|16863.68|16743.68|16865.43|16745.43|16866.65|16746.65|16863.22|16743.22|10
1622817550000|2021-06-04 14:39:10|16865.39|16745.39|16867.35|16747.35|16867.35|16747.35|16864.34|16744.34|10
1622817560000|2021-06-04 14:39:20|16867.37|16747.37|16871.4|16751.4|16871.4|16751.4|16867.37|16747.37|10
1622817570000|2021-06-04 14:39:30|16871.11|16751.11|16872.35|16752.35|16873.6|16753.6|16871.11|16751.11|9
1622817580000|2021-06-04 14:39:40|16871.9|16751.9|16871.64|16751.64|16872.13|16752.13|16871.61|16751.61|10
1622817590000|2021-06-04 14:39:50|16872|16752|16872.84|16752.84|16872.84|16752.84|16871.99|16751.99|9
1622817600000|2021-06-04 14:40:00|16872.25|16752.25|16869.75|16749.75|16873.58|16753.58|16869.75|16749.75|10
1622817610000|2021-06-04 14:40:10|16868.01|16748.01|16864.78|16744.78|16868.63|16748.63|16864.46|16744.46|10
1622817620000|2021-06-04 14:40:20|16865|16745|16863.05|16743.05|16865|16745|16862.53|16742.53|10
1622817630000|2021-06-04 14:40:30|16861.86|16741.86|16862.54|16742.54|16862.54|16742.54|16861.25|16741.25|10
1622817640000|2021-06-04 14:40:40|16862.76|16742.76|16862.55|16742.55|16862.82|16742.82|16861.84|16741.84|10
1622817650000|2021-06-04 14:40:50|16862.75|16742.75|16864.43|16744.43|16864.88|16744.88|16862.75|16742.75|9
1622817660000|2021-06-04 14:41:00|16865.12|16745.12|16866.82|16746.82|16866.82|16746.82|16864.51|16744.51|10
1622817670000|2021-06-04 14:41:10|16867.01|16747.01|16869.55|16749.55|16869.55|16749.55|16867.01|16747.01|10
1622817680000|2021-06-04 14:41:20|16869.96|16749.96|16875.37|16755.37|16875.37|16755.37|16869.96|16749.96|10
1622817690000|2021-06-04 14:41:30|16876.49|16756.49|16881.72|16761.72|16881.72|16761.72|16876.49|16756.49|10
1622817700000|2021-06-04 14:41:40|16882.2|16762.2|16882.22|16762.22|16882.22|16762.22|16879.99|16759.99|10
1622817710000|2021-06-04 14:41:50|16882.21|16762.21|16888.15|16768.15|16888.15|16768.15|16882.21|16762.21|10
1622817720000|2021-06-04 14:42:00|16888.67|16768.67|16895.12|16775.12|16895.12|16775.12|16888.67|16768.67|10
1622817730000|2021-06-04 14:42:10|16895.9|16775.9|16893.39|16773.39|16897.67|16777.67|16893.39|16773.39|10
1622817740000|2021-06-04 14:42:20|16896.12|16776.12|16897.61|16777.61|16897.61|16777.61|16895.96|16775.96|10
1622817750000|2021-06-04 14:42:30|16898.6|16778.6|16907.05|16787.05|16907.17|16787.17|16898.6|16778.6|10
1622817760000|2021-06-04 14:42:40|16908.69|16788.69|16915.1|16795.1|16915.79|16795.79|16908.69|16788.69|10
1622817770000|2021-06-04 14:42:50|16914.69|16794.69|16915.13|16795.13|16915.43|16795.43|16913.74|16793.74|10
1622817780000|2021-06-04 14:43:00|16915.36|16795.36|16917.42|16797.42|16917.42|16797.42|16915.36|16795.36|10
1622817790000|2021-06-04 14:43:10|16917.51|16797.51|16918.77|16798.77|16918.77|16798.77|16914.29|16794.29|10
1622817800000|2021-06-04 14:43:20|16918.91|16798.91|16921.09|16801.09|16921.96|16801.96|16918.91|16798.91|10
1622817810000|2021-06-04 14:43:30|16921.3|16801.3|16922.94|16802.94|16922.94|16802.94|16921.02|16801.02|9
1622817820000|2021-06-04 14:43:40|16923.39|16803.39|16923.86|16803.86|16925.28|16805.28|16923.39|16803.39|10
1622817830000|2021-06-04 14:43:50|16922.36|16802.36|16918.2|16798.2|16922.45|16802.45|16918.2|16798.2|10
1622817840000|2021-06-04 14:44:00|16918.24|16798.24|16916.15|16796.15|16918.24|16798.24|16915.9|16795.9|10
1622817850000|2021-06-04 14:44:10|16915.83|16795.83|16913.93|16793.93|16915.83|16795.83|16913.26|16793.26|10
1622817860000|2021-06-04 14:44:20|16915.43|16795.43|16919.19|16799.19|16919.19|16799.19|16915.1|16795.1|10
1622817870000|2021-06-04 14:44:30|16919.55|16799.55|16921.27|16801.27|16921.27|16801.27|16919.29|16799.29|10
1622817880000|2021-06-04 14:44:40|16921.55|16801.55|16924.05|16804.05|16924.05|16804.05|16921.55|16801.55|10
1622817890000|2021-06-04 14:44:50|16924.8|16804.8|16926.32|16806.32|16926.32|16806.32|16924.75|16804.75|10
1622817900000|2021-06-04 14:45:00|16927.08|16807.08|16932.24|16812.24|16932.24|16812.24|16927.08|16807.08|10
1622817910000|2021-06-04 14:45:10|16931.57|16811.57|16928.23|16808.23|16931.57|16811.57|16928.23|16808.23|10
1622817920000|2021-06-04 14:45:20|16927.32|16807.32|16926.5|16806.5|16928.14|16808.14|16926.5|16806.5|8
1622817930000|2021-06-04 14:45:30|16924.35|16804.35|16917.87|16797.87|16924.73|16804.73|16917.87|16797.87|10
1622817940000|2021-06-04 14:45:40|16917.71|16797.71|16910.55|16790.55|16917.71|16797.71|16910.55|16790.55|10
1622817950000|2021-06-04 14:45:50|16910.53|16790.53|16906.25|16786.25|16910.53|16790.53|16906.25|16786.25|10
1622817960000|2021-06-04 14:46:00|16905.57|16785.57|16895.99|16775.99|16905.57|16785.57|16895.99|16775.99|10
1622817970000|2021-06-04 14:46:10|16894.47|16774.47|16896.94|16776.94|16896.94|16776.94|16893.88|16773.88|9
1622817980000|2021-06-04 14:46:20|16897.43|16777.43|16900.44|16780.44|16900.44|16780.44|16897.09|16777.09|10
1622817990000|2021-06-04 14:46:30|16900.72|16780.72|16901.91|16781.91|16902.07|16782.07|16900.57|16780.57|10
1622818000000|2021-06-04 14:46:40|16902.43|16782.43|16907.28|16787.28|16907.28|16787.28|16902.43|16782.43|10
1622818010000|2021-06-04 14:46:50|16905.9|16785.9|16905.81|16785.81|16906.2|16786.2|16905.67|16785.67|10
1622818020000|2021-06-04 14:47:00|16906.3|16786.3|16905.86|16785.86|16906.65|16786.65|16904.73|16784.73|10
1622818030000|2021-06-04 14:47:10|16907.01|16787.01|16912.52|16792.52|16912.52|16792.52|16906.87|16786.87|10
1622818040000|2021-06-04 14:47:20|16912.01|16792.01|16912.21|16792.21|16912.62|16792.62|16911.54|16791.54|10
1622818050000|2021-06-04 14:47:30|16910.6|16790.6|16910.15|16790.15|16910.93|16790.93|16910.08|16790.08|10
1622818060000|2021-06-04 14:47:40|16911.3|16791.3|16912.26|16792.26|16912.26|16792.26|16909.6|16789.6|10
1622818070000|2021-06-04 14:47:50|16912.94|16792.94|16915.25|16795.25|16915.25|16795.25|16912.94|16792.94|10
1622818080000|2021-06-04 14:48:00|16915.45|16795.45|16921.42|16801.42|16921.42|16801.42|16915|16795|9
1622818090000|2021-06-04 14:48:10|16922.19|16802.19|16925.41|16805.41|16925.41|16805.41|16922.19|16802.19|10
1622818100000|2021-06-04 14:48:20|16925.62|16805.62|16926.64|16806.64|16928.53|16808.53|16925.62|16805.62|10
1622818110000|2021-06-04 14:48:30|16927.95|16807.95|16926.13|16806.13|16927.95|16807.95|16925.15|16805.15|9
1622818120000|2021-06-04 14:48:40|16926.29|16806.29|16928.77|16808.77|16928.77|16808.77|16926.08|16806.08|10
1622818130000|2021-06-04 14:48:50|16928.82|16808.82|16932.13|16812.13|16932.13|16812.13|16928.82|16808.82|10
1622818140000|2021-06-04 14:49:00|16934.95|16814.95|16950.53|16830.53|16950.53|16830.53|16934.73|16814.73|10
1622818150000|2021-06-04 14:49:10|16952.96|16832.96|16963.22|16843.22|16963.3|16843.3|16952.24|16832.24|10
1622818160000|2021-06-04 14:49:20|16963.03|16843.03|16959.43|16839.43|16963.13|16843.13|16959.43|16839.43|10
1622818170000|2021-06-04 14:49:30|16958.99|16838.99|16957.86|16837.86|16960.03|16840.03|16957.86|16837.86|10
1622818180000|2021-06-04 14:49:40|16957.85|16837.85|16961.04|16841.04|16961.25|16841.25|16956.94|16836.94|10
1622818190000|2021-06-04 14:49:50|16961.23|16841.23|16963.94|16843.94|16963.94|16843.94|16960.8|16840.8|10
1622818200000|2021-06-04 14:50:00|16964.1|16844.1|16971.16|16851.16|16971.16|16851.16|16964.1|16844.1|10
1622818210000|2021-06-04 14:50:10|16971.55|16851.55|16974.42|16854.42|16974.42|16854.42|16971.55|16851.55|10
1622818220000|2021-06-04 14:50:20|16975.23|16855.23|16978.6|16858.6|16978.6|16858.6|16975.09|16855.09|10
1622818230000|2021-06-04 14:50:30|16977.32|16857.32|16976.5|16856.5|16977.32|16857.32|16976.38|16856.38|10
1622818240000|2021-06-04 14:50:40|16976.35|16856.35|16980.17|16860.17|16980.49|16860.49|16976.35|16856.35|10
1622818250000|2021-06-04 14:50:50|16980.4|16860.4|16985.32|16865.32|16985.32|16865.32|16980.4|16860.4|8
1622818260000|2021-06-04 14:51:00|16986.18|16866.18|16992.35|16872.35|16992.35|16872.35|16985.71|16865.71|10
1622818270000|2021-06-04 14:51:10|16995.02|16875.02|17009.14|16889.14|17009.14|16889.14|16995.02|16875.02|10
1622818280000|2021-06-04 14:51:20|17009.25|16889.25|17019.58|16899.58|17019.58|16899.58|17009.25|16889.25|10
1622818290000|2021-06-04 14:51:30|17021.31|16901.31|17024.38|16904.38|17024.5|16904.5|17021.31|16901.31|10
1622818300000|2021-06-04 14:51:40|17024.17|16904.17|17028.61|16908.61|17028.61|16908.61|17024.17|16904.17|10
1622818310000|2021-06-04 14:51:50|17027.14|16907.14|17030.47|16910.47|17030.47|16910.47|17026.33|16906.33|10
1622818320000|2021-06-04 14:52:00|17030.91|16910.91|17035.11|16915.11|17035.61|16915.61|17030.43|16910.43|10
1622818330000|2021-06-04 14:52:10|17035.27|16915.27|17037.86|16917.86|17038.85|16918.85|17035.27|16915.27|10
1622818340000|2021-06-04 14:52:20|17036.43|16916.43|17037.93|16917.93|17038.08|16918.08|17036.28|16916.28|10
1622818350000|2021-06-04 14:52:30|17038.12|16918.12|17039.6|16919.6|17039.73|16919.73|17038.12|16918.12|10
1622818360000|2021-06-04 14:52:40|17040.96|16920.96|17041.96|16921.96|17043.37|16923.37|17040.94|16920.94|10
1622818370000|2021-06-04 14:52:50|17042.13|16922.13|17043.29|16923.29|17043.52|16923.52|17042.09|16922.09|9
1622818380000|2021-06-04 14:53:00|17043.86|16923.86|17041.26|16921.26|17043.86|16923.86|17041.21|16921.21|9
1622818390000|2021-06-04 14:53:10|17041.35|16921.35|17042.17|16922.17|17042.28|16922.28|17039.77|16919.77|10
1622818400000|2021-06-04 14:53:20|17042.91|16922.91|17044.29|16924.29|17044.63|16924.63|17042.07|16922.07|10
1622818410000|2021-06-04 14:53:30|17045.23|16925.23|17045.16|16925.16|17045.82|16925.82|17044|16924|10
1622818420000|2021-06-04 14:53:40|17045.09|16925.09|17046.58|16926.58|17046.58|16926.58|17045.06|16925.06|8
1622818430000|2021-06-04 14:53:50|17046.89|16926.89|17051.8|16931.8|17051.8|16931.8|17046.89|16926.89|10
1622818440000|2021-06-04 14:54:00|17050.74|16930.74|17053.88|16933.88|17054.43|16934.43|17050.21|16930.21|10
1622818450000|2021-06-04 14:54:10|17054.63|16934.63|17059.83|16939.83|17060.43|16940.43|17054.63|16934.63|10
1622818460000|2021-06-04 14:54:20|17061.84|16941.84|17066.37|16946.37|17067.98|16947.98|17061.84|16941.84|10
1622818470000|2021-06-04 14:54:30|17070.96|16950.96|17078.55|16958.55|17078.55|16958.55|17070.96|16950.96|10
1622818480000|2021-06-04 14:54:40|17077.95|16957.95|17075.42|16955.42|17077.95|16957.95|17071.38|16951.38|10
1622818490000|2021-06-04 14:54:50|17075.61|16955.61|17080.24|16960.24|17080.89|16960.89|17075.61|16955.61|10
1622818500000|2021-06-04 14:55:00|17079.2|16959.2|17067.53|16947.53|17079.2|16959.2|17067.53|16947.53|10
1622818510000|2021-06-04 14:55:10|17066.46|16946.46|17057.9|16937.9|17066.46|16946.46|17057.9|16937.9|10
1622818520000|2021-06-04 14:55:20|17055.68|16935.68|17055.66|16935.66|17057.2|16937.2|17054.86|16934.86|10
1622818530000|2021-06-04 14:55:30|17054.88|16934.88|17047.83|16927.83|17054.88|16934.88|17047.83|16927.83|10
1622818540000|2021-06-04 14:55:40|17047.95|16927.95|17046.56|16926.56|17048.19|16928.19|17046.02|16926.02|10
1622818550000|2021-06-04 14:55:50|17046.45|16926.45|17046.54|16926.54|17047.15|16927.15|17045.31|16925.31|10
1622818560000|2021-06-04 14:56:00|17047.62|16927.62|17050.89|16930.89|17050.89|16930.89|17047.62|16927.62|10
1622818570000|2021-06-04 14:56:10|17050.28|16930.28|17047.44|16927.44|17050.85|16930.85|17047.44|16927.44|10
1622818580000|2021-06-04 14:56:20|17045.77|16925.77|17042.96|16922.96|17045.77|16925.77|17042.42|16922.42|10
1622818590000|2021-06-04 14:56:30|17042.61|16922.61|17043.21|16923.21|17043.71|16923.71|17042.61|16922.61|10
1622818600000|2021-06-04 14:56:40|17042.22|16922.22|17038.48|16918.48|17042.22|16922.22|17038.48|16918.48|10
1622818610000|2021-06-04 14:56:50|17037.87|16917.87|17035.61|16915.61|17037.87|16917.87|17035.61|16915.61|10
1622818620000|2021-06-04 14:57:00|17034.84|16914.84|17029.1|16909.1|17035.65|16915.65|17029.1|16909.1|9
1622818630000|2021-06-04 14:57:10|17028.79|16908.79|17027.76|16907.76|17028.79|16908.79|17025.4|16905.4|10
1622818640000|2021-06-04 14:57:20|17027.6|16907.6|17030.32|16910.32|17030.32|16910.32|17027.6|16907.6|10
1622818650000|2021-06-04 14:57:30|17031.84|16911.84|17032.4|16912.4|17032.4|16912.4|17031.7|16911.7|10
1622818660000|2021-06-04 14:57:40|17033.16|16913.16|17028.37|16908.37|17033.16|16913.16|17028.37|16908.37|10
1622818670000|2021-06-04 14:57:50|17028.08|16908.08|17027.39|16907.39|17028.08|16908.08|17026.74|16906.74|10
1622818680000|2021-06-04 14:58:00|17028.12|16908.12|17034.01|16914.01|17034.01|16914.01|17028.12|16908.12|10
1622818690000|2021-06-04 14:58:10|17034.48|16914.48|17037.57|16917.57|17037.57|16917.57|17034.48|16914.48|10
1622818700000|2021-06-04 14:58:20|17038.76|16918.76|17040.01|16920.01|17041.23|16921.23|17038.76|16918.76|10
1622818710000|2021-06-04 14:58:30|17040.16|16920.16|17035.87|16915.87|17040.16|16920.16|17035.81|16915.81|10
1622818720000|2021-06-04 14:58:40|17035.37|16915.37|17026.54|16906.54|17035.37|16915.37|17026.54|16906.54|10
1622818730000|2021-06-04 14:58:50|17026.63|16906.63|17023.84|16903.84|17026.73|16906.73|17023.49|16903.49|10
1622818740000|2021-06-04 14:59:00|17023.77|16903.77|17023.22|16903.22|17024.22|16904.22|17023.22|16903.22|10
1622818750000|2021-06-04 14:59:10|17023.04|16903.04|17026.24|16906.24|17026.33|16906.33|17022.66|16902.66|9
1622818760000|2021-06-04 14:59:20|17025.78|16905.78|17033.1|16913.1|17033.36|16913.36|17024.9|16904.9|10
1622818770000|2021-06-04 14:59:30|17034.19|16914.19|17029.92|16909.92|17034.5|16914.5|17029.92|16909.92|9
1622818780000|2021-06-04 14:59:40|17029.52|16909.52|17018.9|16898.9|17029.57|16909.57|17018.9|16898.9|10
1622818790000|2021-06-04 14:59:50|17017.81|16897.81|17017.77|16897.77|17018.68|16898.68|17017.37|16897.37|10
1622818800000|2021-06-04 15:00:00|17017.59|16897.59|17018.17|16898.17|17018.17|16898.17|17016|16896|10
1622818810000|2021-06-04 15:00:10|17017.54|16897.54|17015.09|16895.09|17017.54|16897.54|17015.09|16895.09|10
1622818820000|2021-06-04 15:00:20|17015.29|16895.29|17019.08|16899.08|17019.08|16899.08|17015.29|16895.29|9
1622818830000|2021-06-04 15:00:30|17019.55|16899.55|17022.5|16902.5|17022.93|16902.93|17019.55|16899.55|9
1622818840000|2021-06-04 15:00:40|17022.77|16902.77|17019.65|16899.65|17023.1|16903.1|17019.65|16899.65|10
1622818850000|2021-06-04 15:00:50|17019.18|16899.18|17020.64|16900.64|17020.64|16900.64|17018.44|16898.44|10
1622818860000|2021-06-04 15:01:00|17021.7|16901.7|17026.85|16906.85|17026.97|16906.97|17021.7|16901.7|10
1622818870000|2021-06-04 15:01:10|17026.93|16906.93|17026.16|16906.16|17027.05|16907.05|17026.16|16906.16|8
1622818880000|2021-06-04 15:01:20|17026.15|16906.15|17026.55|16906.55|17026.93|16906.93|17025.36|16905.36|9
1622818890000|2021-06-04 15:01:30|17026.31|16906.31|17027.2|16907.2|17027.32|16907.32|17026.07|16906.07|9
1622818900000|2021-06-04 15:01:40|17027.29|16907.29|17026.89|16906.89|17027.38|16907.38|17026.5|16906.5|10
1622818910000|2021-06-04 15:01:50|17026.39|16906.39|17025.17|16905.17|17026.71|16906.71|17024.93|16904.93|10
1622818920000|2021-06-04 15:02:00|17025.13|16905.13|17023.86|16903.86|17025.13|16905.13|17023.86|16903.86|9
1622818930000|2021-06-04 15:02:10|17024.6|16904.6|17032.11|16912.11|17032.11|16912.11|17024.6|16904.6|9
1622818940000|2021-06-04 15:02:20|17034.75|16914.75|17040.31|16920.31|17040.31|16920.31|17034.75|16914.75|10
1622818950000|2021-06-04 15:02:30|17043.91|16923.91|17058.83|16938.83|17058.83|16938.83|17043.91|16923.91|10
1622818960000|2021-06-04 15:02:40|17058.67|16938.67|17063.03|16943.03|17063.28|16943.28|17058.67|16938.67|10
1622818970000|2021-06-04 15:02:50|17063.51|16943.51|17062.99|16942.99|17064.98|16944.98|17062.99|16942.99|10
1622818980000|2021-06-04 15:03:00|17063.07|16943.07|17062.07|16942.07|17063.1|16943.1|17060.39|16940.39|9
1622818990000|2021-06-04 15:03:10|17061.44|16941.44|17056.49|16936.49|17061.44|16941.44|17056.49|16936.49|10
1622819000000|2021-06-04 15:03:20|17057.91|16937.91|17056.96|16936.96|17058.09|16938.09|17055.91|16935.91|10
1622819010000|2021-06-04 15:03:30|17057.08|16937.08|17058.17|16938.17|17058.17|16938.17|17055.53|16935.53|10
1622819020000|2021-06-04 15:03:40|17058.81|16938.81|17055.62|16935.62|17058.81|16938.81|17055.29|16935.29|10
1622819030000|2021-06-04 15:03:50|17055.71|16935.71|17058.44|16938.44|17058.72|16938.72|17055.71|16935.71|10
1622819040000|2021-06-04 15:04:00|17058.85|16938.85|17055.99|16935.99|17058.85|16938.85|17055.99|16935.99|9
1622819050000|2021-06-04 15:04:10|17056.06|16936.06|17054.97|16934.97|17056.06|16936.06|17054.16|16934.16|8
1622819060000|2021-06-04 15:04:20|17054.96|16934.96|17056.92|16936.92|17057.08|16937.08|17054.96|16934.96|10
1622819070000|2021-06-04 15:04:30|17056.93|16936.93|17059.74|16939.74|17059.74|16939.74|17056.93|16936.93|9
1622819080000|2021-06-04 15:04:40|17059.58|16939.58|17060.27|16940.27|17061.57|16941.57|17059.55|16939.55|9
1622819090000|2021-06-04 15:04:50|17060.53|16940.53|17062.41|16942.41|17062.41|16942.41|17060.53|16940.53|10
1622819100000|2021-06-04 15:05:00|17062.28|16942.28|17064.19|16944.19|17064.77|16944.77|17062.28|16942.28|10
1622819110000|2021-06-04 15:05:10|17064.44|16944.44|17059.57|16939.57|17064.44|16944.44|17059.4|16939.4|10
1622819120000|2021-06-04 15:05:20|17059.17|16939.17|17057.32|16937.32|17059.17|16939.17|17056.28|16936.28|10
1622819130000|2021-06-04 15:05:30|17057.05|16937.05|17054.21|16934.21|17057.05|16937.05|17054.21|16934.21|10
1622819140000|2021-06-04 15:05:40|17054.08|16934.08|17053.91|16933.91|17054.08|16934.08|17052.72|16932.72|10
1622819150000|2021-06-04 15:05:50|17054.35|16934.35|17053.16|16933.16|17054.35|16934.35|17052.85|16932.85|10
1622819160000|2021-06-04 15:06:00|17053.06|16933.06|17052.73|16932.73|17053.22|16933.22|17052.69|16932.69|10
1622819170000|2021-06-04 15:06:10|17052.71|16932.71|17053.54|16933.54|17054.69|16934.69|17052.71|16932.71|10
1622819180000|2021-06-04 15:06:20|17053.36|16933.36|17055.29|16935.29|17055.29|16935.29|17053.36|16933.36|10
1622819190000|2021-06-04 15:06:30|17055.16|16935.16|17057.21|16937.21|17057.21|16937.21|17055.16|16935.16|10
1622819200000|2021-06-04 15:06:40|17057.3|16937.3|17057.39|16937.39|17058.11|16938.11|17057.3|16937.3|10
1622819210000|2021-06-04 15:06:50|17057.27|16937.27|17055.32|16935.32|17057.56|16937.56|17055.32|16935.32|9
1622819220000|2021-06-04 15:07:00|17055.06|16935.06|17053.96|16933.96|17055.36|16935.36|17053.96|16933.96|9
1622819230000|2021-06-04 15:07:10|17053.7|16933.7|17052.74|16932.74|17054.03|16934.03|17052.74|16932.74|10
1622819240000|2021-06-04 15:07:20|17052.7|16932.7|17051.86|16931.86|17053|16933|17051.45|16931.45|10
1622819250000|2021-06-04 15:07:30|17051.8|16931.8|17054.82|16934.82|17054.82|16934.82|17051.8|16931.8|10
1622819260000|2021-06-04 15:07:40|17054.8|16934.8|17050.54|16930.54|17054.8|16934.8|17050.54|16930.54|10
1622819270000|2021-06-04 15:07:50|17050.63|16930.63|17048.8|16928.8|17050.63|16930.63|17048.8|16928.8|9
1622819280000|2021-06-04 15:08:00|17048.13|16928.13|17048.25|16928.25|17048.48|16928.48|17047.35|16927.35|9
1622819290000|2021-06-04 15:08:10|17049.02|16929.02|17044.69|16924.69|17049.26|16929.26|17044.69|16924.69|8
1622819300000|2021-06-04 15:08:20|17044.57|16924.57|17039.81|16919.81|17044.57|16924.57|17039.81|16919.81|10
1622819310000|2021-06-04 15:08:30|17039.02|16919.02|17028.1|16908.1|17039.02|16919.02|17028.1|16908.1|10
1622819320000|2021-06-04 15:08:40|17027.89|16907.89|17016.39|16896.39|17027.89|16907.89|17016.39|16896.39|10
1622819330000|2021-06-04 15:08:50|17015.64|16895.64|17013.05|16893.05|17016.08|16896.08|17013.05|16893.05|10
1622819340000|2021-06-04 15:09:00|17012.92|16892.92|17004.95|16884.95|17012.92|16892.92|17004.95|16884.95|10
1622819350000|2021-06-04 15:09:10|17003.76|16883.76|16999.87|16879.87|17003.76|16883.76|16998.58|16878.58|10
1622819360000|2021-06-04 15:09:20|16998.2|16878.2|16998.72|16878.72|16999.28|16879.28|16997.25|16877.25|10
1622819370000|2021-06-04 15:09:30|16997.65|16877.65|16996.42|16876.42|16997.94|16877.94|16996.42|16876.42|10
1622819380000|2021-06-04 15:09:40|16996.01|16876.01|16995.52|16875.52|16996.01|16876.01|16994.6|16874.6|10
1622819390000|2021-06-04 15:09:50|16995.5|16875.5|16996.45|16876.45|16996.45|16876.45|16995.36|16875.36|10
1622819400000|2021-06-04 15:10:00|16996.12|16876.12|16989.63|16869.63|16996.12|16876.12|16989.01|16869.01|10
1622819410000|2021-06-04 15:10:10|16989.99|16869.99|16995.54|16875.54|16996.52|16876.52|16989.99|16869.99|10
1622819420000|2021-06-04 15:10:20|16996.89|16876.89|16994.3|16874.3|16997.01|16877.01|16993.91|16873.91|10
1622819430000|2021-06-04 15:10:30|16993.83|16873.83|17007.93|16887.93|17007.93|16887.93|16993.4|16873.4|10
1622819440000|2021-06-04 15:10:40|17008.13|16888.13|17007.35|16887.35|17008.66|16888.66|17007.22|16887.22|10
1622819450000|2021-06-04 15:10:50|17006.42|16886.42|17000.34|16880.34|17006.42|16886.42|17000.34|16880.34|10
1622819460000|2021-06-04 15:11:00|16999.62|16879.62|16996.07|16876.07|17000.3|16880.3|16995.31|16875.31|10
1622819470000|2021-06-04 15:11:10|16996.92|16876.92|17003.05|16883.05|17003.05|16883.05|16996.92|16876.92|10
1622819480000|2021-06-04 15:11:20|17004.46|16884.46|17008.44|16888.44|17008.44|16888.44|17004.46|16884.46|10
1622819490000|2021-06-04 15:11:30|17008.45|16888.45|17012.4|16892.4|17012.41|16892.41|17008.45|16888.45|10
1622819500000|2021-06-04 15:11:40|17012.08|16892.08|17013.4|16893.4|17013.52|16893.52|17012.08|16892.08|10
1622819510000|2021-06-04 15:11:50|17013.41|16893.41|17015.01|16895.01|17015.01|16895.01|17013.41|16893.41|9
1622819520000|2021-06-04 15:12:00|17015.03|16895.03|17015.54|16895.54|17015.81|16895.81|17014.79|16894.79|10
1622819530000|2021-06-04 15:12:10|17014.8|16894.8|17010.44|16890.44|17014.8|16894.8|17010.44|16890.44|10
1622819540000|2021-06-04 15:12:20|17010.35|16890.35|17014.24|16894.24|17014.24|16894.24|17010.35|16890.35|9
1622819550000|2021-06-04 15:12:30|17013.09|16893.09|17014.94|16894.94|17015.25|16895.25|17013.09|16893.09|9
1622819560000|2021-06-04 15:12:40|17016.22|16896.22|17021.67|16901.67|17021.67|16901.67|17016.06|16896.06|10
1622819570000|2021-06-04 15:12:50|17022.78|16902.78|17025.06|16905.06|17025.87|16905.87|17022.78|16902.78|10
1622819580000|2021-06-04 15:13:00|17024.72|16904.72|17022.91|16902.91|17025|16905|17022.51|16902.51|10
1622819590000|2021-06-04 15:13:10|17022.71|16902.71|17021.84|16901.84|17022.75|16902.75|17021.16|16901.16|10
1622819600000|2021-06-04 15:13:20|17022.01|16902.01|17018.59|16898.59|17022.02|16902.02|17018.5|16898.5|9
1622819610000|2021-06-04 15:13:30|17018.06|16898.06|17015.93|16895.93|17018.06|16898.06|17015.93|16895.93|10
1622819620000|2021-06-04 15:13:40|17014.9|16894.9|17013.74|16893.74|17014.9|16894.9|17013.74|16893.74|10
1622819630000|2021-06-04 15:13:50|17013.41|16893.41|17012.66|16892.66|17013.41|16893.41|17012.22|16892.22|10
1622819640000|2021-06-04 15:14:00|17012.45|16892.45|17011.58|16891.58|17013.01|16893.01|17011.58|16891.58|10
1622819650000|2021-06-04 15:14:10|17010.62|16890.62|17013.5|16893.5|17013.5|16893.5|17010.6|16890.6|10
1622819660000|2021-06-04 15:14:20|17014.61|16894.61|17020.55|16900.55|17020.55|16900.55|17014.61|16894.61|10
1622819670000|2021-06-04 15:14:30|17020.6|16900.6|17025.6|16905.6|17025.6|16905.6|17020.6|16900.6|10
1622819680000|2021-06-04 15:14:40|17025.89|16905.89|17026.96|16906.96|17027.45|16907.45|17025.88|16905.88|10
1622819690000|2021-06-04 15:14:50|17027.06|16907.06|17028.5|16908.5|17028.5|16908.5|17027.06|16907.06|9
1622819700000|2021-06-04 15:15:00|17028.29|16908.29|17030.37|16910.37|17030.73|16910.73|17028.25|16908.25|10
1622819710000|2021-06-04 15:15:10|17030.58|16910.58|17032.07|16912.07|17032.56|16912.56|17030.24|16910.24|10
1622819720000|2021-06-04 15:15:20|17031.85|16911.85|17039.86|16919.86|17039.86|16919.86|17031.85|16911.85|10
1622819730000|2021-06-04 15:15:30|17040.66|16920.66|17043.06|16923.06|17043.96|16923.96|17040.66|16920.66|10
1622819740000|2021-06-04 15:15:40|17043.64|16923.64|17046.54|16926.54|17046.89|16926.89|17043.64|16923.64|10
1622819750000|2021-06-04 15:15:50|17048.29|16928.29|17052.35|16932.35|17052.35|16932.35|17048.29|16928.29|10
1622819760000|2021-06-04 15:16:00|17052.71|16932.71|17046.56|16926.56|17053.04|16933.04|17046.01|16926.01|10
1622819770000|2021-06-04 15:16:10|17045.62|16925.62|17042.9|16922.9|17045.66|16925.66|17042.72|16922.72|10
1622819780000|2021-06-04 15:16:20|17041.64|16921.64|17042.59|16922.59|17042.59|16922.59|17041.14|16921.14|10
1622819790000|2021-06-04 15:16:30|17042.58|16922.58|17042.93|16922.93|17042.93|16922.93|17042.15|16922.15|10
1622819800000|2021-06-04 15:16:40|17043.23|16923.23|17043.35|16923.35|17044.79|16924.79|17043.23|16923.23|10
1622819810000|2021-06-04 15:16:50|17043.16|16923.16|17044.78|16924.78|17044.79|16924.79|17043.16|16923.16|9
1622819820000|2021-06-04 15:17:00|17043.83|16923.83|17043.36|16923.36|17043.88|16923.88|17043.19|16923.19|10
1622819830000|2021-06-04 15:17:10|17043.26|16923.26|17042.34|16922.34|17043.4|16923.4|17042.26|16922.26|10
1622819840000|2021-06-04 15:17:20|17042.77|16922.77|17042.33|16922.33|17043.55|16923.55|17041.9|16921.9|10
1622819850000|2021-06-04 15:17:30|17042.77|16922.77|17043.79|16923.79|17044.53|16924.53|17042.65|16922.65|10
1622819860000|2021-06-04 15:17:40|17043.91|16923.91|17043.05|16923.05|17043.98|16923.98|17042.44|16922.44|10
1622819870000|2021-06-04 15:17:50|17043.18|16923.18|17045.22|16925.22|17045.22|16925.22|17042.45|16922.45|10
1622819880000|2021-06-04 15:18:00|17045.98|16925.98|17046.64|16926.64|17047.15|16927.15|17045.98|16925.98|10
1622819890000|2021-06-04 15:18:10|17046.97|16926.97|17046.15|16926.15|17047.51|16927.51|17046.15|16926.15|10
1622819900000|2021-06-04 15:18:20|17046.32|16926.32|17049.5|16929.5|17049.5|16929.5|17046.32|16926.32|10
1622819910000|2021-06-04 15:18:30|17049.49|16929.49|17049.13|16929.13|17049.64|16929.64|17048.92|16928.92|10
1622819920000|2021-06-04 15:18:40|17049.17|16929.17|17050.57|16930.57|17050.58|16930.58|17049.17|16929.17|10
1622819930000|2021-06-04 15:18:50|17050.74|16930.74|17051.7|16931.7|17052.79|16932.79|17050.74|16930.74|10
1622819940000|2021-06-04 15:19:00|17052.37|16932.37|17052.67|16932.67|17053.76|16933.76|17052.13|16932.13|10
1622819950000|2021-06-04 15:19:10|17051.81|16931.81|17045.39|16925.39|17051.82|16931.82|17045.39|16925.39|10
1622819960000|2021-06-04 15:19:20|17042.3|16922.3|17035.87|16915.87|17042.3|16922.3|17035.87|16915.87|10
1622819970000|2021-06-04 15:19:30|17034.53|16914.53|17030.33|16910.33|17034.53|16914.53|17029.84|16909.84|10
1622819980000|2021-06-04 15:19:40|17027.8|16907.8|17020.33|16900.33|17027.8|16907.8|17019.94|16899.94|10
1622819990000|2021-06-04 15:19:50|17020.81|16900.81|17013.62|16893.62|17020.81|16900.81|17013.62|16893.62|9
1622820000000|2021-06-04 15:20:00|17013.4|16893.4|17010.64|16890.64|17013.4|16893.4|17009.5|16889.5|10
1622820010000|2021-06-04 15:20:10|17010.78|16890.78|17013.41|16893.41|17013.41|16893.41|17010.63|16890.63|10
1622820020000|2021-06-04 15:20:20|17012.41|16892.41|17013.26|16893.26|17013.42|16893.42|17011.91|16891.91|10
1622820030000|2021-06-04 15:20:30|17013.18|16893.18|17017.86|16897.86|17017.86|16897.86|17013.18|16893.18|9
1622820040000|2021-06-04 15:20:40|17017.53|16897.53|17021.03|16901.03|17021.03|16901.03|17017.53|16897.53|10
1622820050000|2021-06-04 15:20:50|17020.63|16900.63|17021.9|16901.9|17022.36|16902.36|17020.63|16900.63|10
1622820060000|2021-06-04 15:21:00|17022.9|16902.9|17022.78|16902.78|17022.9|16902.9|17021.33|16901.33|10
1622820070000|2021-06-04 15:21:10|17023.12|16903.12|17027.58|16907.58|17027.58|16907.58|17023.12|16903.12|10
1622820080000|2021-06-04 15:21:20|17028.29|16908.29|17030.7|16910.7|17030.7|16910.7|17028.29|16908.29|9
1622820090000|2021-06-04 15:21:30|17031.21|16911.21|17032.62|16912.62|17033.05|16913.05|17031.21|16911.21|10
1622820100000|2021-06-04 15:21:40|17032.81|16912.81|17032.96|16912.96|17033.88|16913.88|17032.81|16912.81|10
1622820110000|2021-06-04 15:21:50|17033.64|16913.64|17032.94|16912.94|17033.86|16913.86|17032.51|16912.51|9
1622820120000|2021-06-04 15:22:00|17033.08|16913.08|17031.3|16911.3|17033.53|16913.53|17030.74|16910.74|10
1622820130000|2021-06-04 15:22:10|17031.03|16911.03|17029.64|16909.64|17031.29|16911.29|17029.64|16909.64|9
1622820140000|2021-06-04 15:22:20|17029.55|16909.55|17031.16|16911.16|17031.16|16911.16|17029.51|16909.51|10
1622820150000|2021-06-04 15:22:30|17031.1|16911.1|17034.43|16914.43|17034.58|16914.58|17031.1|16911.1|10
1622820160000|2021-06-04 15:22:40|17034.3|16914.3|17038.77|16918.77|17038.77|16918.77|17034.28|16914.28|10
1622820170000|2021-06-04 15:22:50|17039.6|16919.6|17042|16922|17042|16922|17039.6|16919.6|9
1622820180000|2021-06-04 15:23:00|17042.41|16922.41|17043.57|16923.57|17043.69|16923.69|17042.02|16922.02|10
1622820190000|2021-06-04 15:23:10|17044.97|16924.97|17047.11|16927.11|17047.11|16927.11|17044.97|16924.97|9
1622820200000|2021-06-04 15:23:20|17047.09|16927.09|17047.99|16927.99|17049.01|16929.01|17046.93|16926.93|10
1622820210000|2021-06-04 15:23:30|17047.62|16927.62|17047.03|16927.03|17047.62|16927.62|17046.59|16926.59|10
1622820220000|2021-06-04 15:23:40|17047.39|16927.39|17055.92|16935.92|17055.92|16935.92|17047.39|16927.39|10
1622820230000|2021-06-04 15:23:50|17055.51|16935.51|17058.86|16938.86|17058.86|16938.86|17054.97|16934.97|10
1622820240000|2021-06-04 15:24:00|17058.9|16938.9|17056.16|16936.16|17059.12|16939.12|17055.82|16935.82|10
1622820250000|2021-06-04 15:24:10|17056.25|16936.25|17051.97|16931.97|17056.29|16936.29|17051.97|16931.97|10
1622820260000|2021-06-04 15:24:20|17051.31|16931.31|17052.28|16932.28|17052.28|16932.28|17050.3|16930.3|10
1622820270000|2021-06-04 15:24:30|17051.99|16931.99|17055.85|16935.85|17055.85|16935.85|17051.99|16931.99|9
1622820280000|2021-06-04 15:24:40|17055.69|16935.69|17060.73|16940.73|17060.73|16940.73|17055.14|16935.14|10
1622820290000|2021-06-04 15:24:50|17060.09|16940.09|17060.9|16940.9|17060.9|16940.9|17059.36|16939.36|10
1622820300000|2021-06-04 15:25:00|17061.2|16941.2|17066.78|16946.78|17067.68|16947.68|17061.2|16941.2|10
1622820310000|2021-06-04 15:25:10|17067.86|16947.86|17069.9|16949.9|17072.32|16952.32|17067.86|16947.86|10
1622820320000|2021-06-04 15:25:20|17070.68|16950.68|17071.55|16951.55|17071.55|16951.55|17069.88|16949.88|9
1622820330000|2021-06-04 15:25:30|17070.56|16950.56|17069.85|16949.85|17070.74|16950.74|17069.37|16949.37|10
1622820340000|2021-06-04 15:25:40|17069.32|16949.32|17066.6|16946.6|17070.12|16950.12|17066.42|16946.42|10
1622820350000|2021-06-04 15:25:50|17065.79|16945.79|17065.65|16945.65|17066.21|16946.21|17064.41|16944.41|10
1622820360000|2021-06-04 15:26:00|17065.83|16945.83|17063.61|16943.61|17065.83|16945.83|17063.61|16943.61|9
1622820370000|2021-06-04 15:26:10|17063.39|16943.39|17059.18|16939.18|17063.39|16943.39|17059.18|16939.18|10
1622820380000|2021-06-04 15:26:20|17059.39|16939.39|17055.87|16935.87|17059.39|16939.39|17055.68|16935.68|10
1622820390000|2021-06-04 15:26:30|17056.85|16936.85|17055.98|16935.98|17056.85|16936.85|17055.98|16935.98|10
1622820400000|2021-06-04 15:26:40|17055.5|16935.5|17054.06|16934.06|17055.5|16935.5|17053.81|16933.81|10
1622820410000|2021-06-04 15:26:50|17054.74|16934.74|17057.82|16937.82|17057.82|16937.82|17054.74|16934.74|10
1622820420000|2021-06-04 15:27:00|17057.35|16937.35|17055.59|16935.59|17058.06|16938.06|17055.59|16935.59|10
1622820430000|2021-06-04 15:27:10|17054.86|16934.86|17051.29|16931.29|17055.41|16935.41|17051.29|16931.29|10
1622820440000|2021-06-04 15:27:20|17050.25|16930.25|17047.91|16927.91|17050.27|16930.27|17047.91|16927.91|10
1622820450000|2021-06-04 15:27:30|17048.24|16928.24|17044.95|16924.95|17048.24|16928.24|17044.95|16924.95|10
1622820460000|2021-06-04 15:27:40|17044.83|16924.83|17043.26|16923.26|17044.87|16924.87|17043.26|16923.26|10
1622820470000|2021-06-04 15:27:50|17043|16923|17045.39|16925.39|17045.85|16925.85|17042.85|16922.85|10
1622820480000|2021-06-04 15:28:00|17045.48|16925.48|17044.95|16924.95|17046.16|16926.16|17044.25|16924.25|10
1622820490000|2021-06-04 15:28:10|17044.85|16924.85|17047.84|16927.84|17047.84|16927.84|17044.01|16924.01|10
1622820500000|2021-06-04 15:28:20|17047.9|16927.9|17047.54|16927.54|17048.03|16928.03|17046.91|16926.91|10
1622820510000|2021-06-04 15:28:30|17047.56|16927.56|17049.2|16929.2|17049.58|16929.58|17047.56|16927.56|10
1622820520000|2021-06-04 15:28:40|17049.73|16929.73|17052.05|16932.05|17052.05|16932.05|17049.25|16929.25|10
1622820530000|2021-06-04 15:28:50|17052.15|16932.15|17054|16934|17054.41|16934.41|17052.15|16932.15|10
1622820540000|2021-06-04 15:29:00|17054.14|16934.14|17054.77|16934.77|17054.77|16934.77|17053.11|16933.11|10
1622820550000|2021-06-04 15:29:10|17054.27|16934.27|17054.16|16934.16|17055.45|16935.45|17054.16|16934.16|9
1622820560000|2021-06-04 15:29:20|17054.57|16934.57|17054.82|16934.82|17055.78|16935.78|17054.57|16934.57|10
1622820570000|2021-06-04 15:29:30|17054.95|16934.95|17057.27|16937.27|17057.27|16937.27|17054.95|16934.95|10
1622820580000|2021-06-04 15:29:40|17057.91|16937.91|17061.34|16941.34|17061.34|16941.34|17057.91|16937.91|10
1622820590000|2021-06-04 15:29:50|17061.45|16941.45|17064.34|16944.34|17064.75|16944.75|17061.45|16941.45|10
1622820600000|2021-06-04 15:30:00|17064.29|16944.29|17067.92|16947.92|17068.3|16948.3|17064.29|16944.29|10
1622820610000|2021-06-04 15:30:10|17067.72|16947.72|17072.41|16952.41|17073.49|16953.49|17067.19|16947.19|10
1622820620000|2021-06-04 15:30:20|17072.83|16952.83|17067.15|16947.15|17072.83|16952.83|17067.01|16947.01|10
1622820630000|2021-06-04 15:30:30|17067.06|16947.06|17066.02|16946.02|17067.98|16947.98|17066.02|16946.02|10
1622820640000|2021-06-04 15:30:40|17065.74|16945.74|17066.57|16946.57|17066.92|16946.92|17063.26|16943.26|10
1622820650000|2021-06-04 15:30:50|17066.07|16946.07|17063.41|16943.41|17066.07|16946.07|17063.17|16943.17|10
1622820660000|2021-06-04 15:31:00|17063.57|16943.57|17067.16|16947.16|17067.16|16947.16|17062.66|16942.66|10
1622820670000|2021-06-04 15:31:10|17067.73|16947.73|17069.32|16949.32|17070.47|16950.47|17067.73|16947.73|10
1622820680000|2021-06-04 15:31:20|17069.28|16949.28|17068.29|16948.29|17070.27|16950.27|17066.28|16946.28|10
1622820690000|2021-06-04 15:31:30|17068.23|16948.23|17076.24|16956.24|17076.24|16956.24|17068.23|16948.23|10
1622820700000|2021-06-04 15:31:40|17075.84|16955.84|17084.23|16964.23|17084.23|16964.23|17075.84|16955.84|10
1622820710000|2021-06-04 15:31:50|17084.7|16964.7|17090.07|16970.07|17090.07|16970.07|17084.7|16964.7|10
1622820720000|2021-06-04 15:32:00|17090.28|16970.28|17092.58|16972.58|17092.73|16972.73|17090.28|16970.28|10
1622820730000|2021-06-04 15:32:10|17092.6|16972.6|17091.71|16971.71|17093.35|16973.35|17091.62|16971.62|10
1622820740000|2021-06-04 15:32:20|17091.23|16971.23|17092.38|16972.38|17093.15|16973.15|17090.77|16970.77|10
1622820750000|2021-06-04 15:32:30|17093|16973|17093.26|16973.26|17093.72|16973.72|17092.23|16972.23|9
1622820760000|2021-06-04 15:32:40|17093.65|16973.65|17093.04|16973.04|17093.65|16973.65|17089.96|16969.96|9
1622820770000|2021-06-04 15:32:50|17092.24|16972.24|17092.38|16972.38|17092.38|16972.38|17090.67|16970.67|10
1622820780000|2021-06-04 15:33:00|17092.4|16972.4|17096.29|16976.29|17096.34|16976.34|17092.4|16972.4|10
1622820790000|2021-06-04 15:33:10|17095.31|16975.31|17096.46|16976.46|17097.13|16977.13|17095.31|16975.31|10
1622820800000|2021-06-04 15:33:20|17096.44|16976.44|17095.58|16975.58|17096.9|16976.9|17095.11|16975.11|9
1622820810000|2021-06-04 15:33:30|17095.28|16975.28|17091.84|16971.84|17095.28|16975.28|17091.68|16971.68|10
1622820820000|2021-06-04 15:33:40|17091.56|16971.56|17088.53|16968.53|17091.67|16971.67|17088.53|16968.53|9
1622820830000|2021-06-04 15:33:50|17087.88|16967.88|17084.92|16964.92|17087.91|16967.91|17084.49|16964.49|10
1622820840000|2021-06-04 15:34:00|17084.33|16964.33|17082.6|16962.6|17084.33|16964.33|17082.6|16962.6|10
1622820850000|2021-06-04 15:34:10|17082.93|16962.93|17085.87|16965.87|17085.87|16965.87|17082.6|16962.6|10
1622820860000|2021-06-04 15:34:20|17086.07|16966.07|17081.17|16961.17|17086.07|16966.07|17081.17|16961.17|9
1622820870000|2021-06-04 15:34:30|17081.4|16961.4|17078.62|16958.62|17081.4|16961.4|17078.18|16958.18|10
1622820880000|2021-06-04 15:34:40|17079.18|16959.18|17077.66|16957.66|17079.18|16959.18|17076.95|16956.95|10
1622820890000|2021-06-04 15:34:50|17076.56|16956.56|17076.07|16956.07|17078|16958|17075.16|16955.16|10
1622820900000|2021-06-04 15:35:00|17076.5|16956.5|17075.38|16955.38|17076.5|16956.5|17074.57|16954.57|10
1622820910000|2021-06-04 15:35:10|17075.35|16955.35|17074.66|16954.66|17076.49|16956.49|17074.66|16954.66|10
1622820920000|2021-06-04 15:35:20|17074.34|16954.34|17073.69|16953.69|17075.37|16955.37|17073.69|16953.69|10
1622820930000|2021-06-04 15:35:30|17072.67|16952.67|17071.09|16951.09|17072.67|16952.67|17070.88|16950.88|10
1622820940000|2021-06-04 15:35:40|17071|16951|17073.64|16953.64|17073.64|16953.64|17070.35|16950.35|10
1622820950000|2021-06-04 15:35:50|17073.48|16953.48|17077.97|16957.97|17077.97|16957.97|17072.74|16952.74|10
1622820960000|2021-06-04 15:36:00|17078.43|16958.43|17077.11|16957.11|17080.18|16960.18|17077.11|16957.11|9
1622820970000|2021-06-04 15:36:10|17077.12|16957.12|17076.59|16956.59|17077.15|16957.15|17075.65|16955.65|10
1622820980000|2021-06-04 15:36:20|17075.36|16955.36|17074.38|16954.38|17075.66|16955.66|17074.2|16954.2|8
1622820990000|2021-06-04 15:36:30|17074.61|16954.61|17068.38|16948.38|17074.87|16954.87|17068.38|16948.38|10
1622821000000|2021-06-04 15:36:40|17067.79|16947.79|17059.67|16939.67|17067.79|16947.79|17058.32|16938.32|10
1622821010000|2021-06-04 15:36:50|17059.6|16939.6|17056.87|16936.87|17059.62|16939.62|17056.87|16936.87|9
1622821020000|2021-06-04 15:37:00|17056.92|16936.92|17053.2|16933.2|17057.75|16937.75|17053.2|16933.2|10
1622821030000|2021-06-04 15:37:10|17052.46|16932.46|17053.99|16933.99|17054|16934|17051.73|16931.73|10
1622821040000|2021-06-04 15:37:20|17054.76|16934.76|17054.27|16934.27|17055.86|16935.86|17053.85|16933.85|10
1622821050000|2021-06-04 15:37:30|17054.61|16934.61|17060.8|16940.8|17060.8|16940.8|17053.67|16933.67|10
1622821060000|2021-06-04 15:37:40|17060.95|16940.95|17060.78|16940.78|17063.22|16943.22|17060.15|16940.15|10
1622821070000|2021-06-04 15:37:50|17060.54|16940.54|17060.49|16940.49|17060.54|16940.54|17057.86|16937.86|9
1622821080000|2021-06-04 15:38:00|17061.32|16941.32|17062.33|16942.33|17063|16943|17061.05|16941.05|10
1622821090000|2021-06-04 15:38:10|17063.07|16943.07|17065.15|16945.15|17065.29|16945.29|17063.07|16943.07|10
1622821100000|2021-06-04 15:38:20|17066.07|16946.07|17067.18|16947.18|17069.5|16949.5|17066.07|16946.07|10
1622821110000|2021-06-04 15:38:30|17067.44|16947.44|17070.61|16950.61|17070.82|16950.82|17067.39|16947.39|10
1622821120000|2021-06-04 15:38:40|17071.56|16951.56|17077.01|16957.01|17077.37|16957.37|17071.56|16951.56|10
1622821130000|2021-06-04 15:38:50|17077.32|16957.32|17081.63|16961.63|17081.63|16961.63|17077.32|16957.32|10
1622821140000|2021-06-04 15:39:00|17081.38|16961.38|17083.31|16963.31|17083.31|16963.31|17080.32|16960.32|10
1622821150000|2021-06-04 15:39:10|17084.08|16964.08|17082.56|16962.56|17084.26|16964.26|17082.09|16962.09|10
1622821160000|2021-06-04 15:39:20|17083.12|16963.12|17084.13|16964.13|17084.13|16964.13|17083.12|16963.12|10
1622821170000|2021-06-04 15:39:30|17084|16964|17092.83|16972.83|17092.83|16972.83|17084|16964|10
1622821180000|2021-06-04 15:39:40|17092.6|16972.6|17095.56|16975.56|17095.56|16975.56|17089.77|16969.77|10
1622821190000|2021-06-04 15:39:50|17094.16|16974.16|17105.7|16985.7|17105.7|16985.7|17094.16|16974.16|10
1622821200000|2021-06-04 15:40:00|17105.62|16985.62|17107.55|16987.55|17108.33|16988.33|17105.37|16985.37|10
1622821210000|2021-06-04 15:40:10|17107.97|16987.97|17109.31|16989.31|17109.31|16989.31|17107.2|16987.2|10
1622821220000|2021-06-04 15:40:20|17108.69|16988.69|17110.24|16990.24|17110.76|16990.76|17107.73|16987.73|10
1622821230000|2021-06-04 15:40:30|17110.13|16990.13|17119.64|16999.64|17119.64|16999.64|17109.87|16989.87|10
1622821240000|2021-06-04 15:40:40|17120.21|17000.21|17117.35|16997.35|17120.83|17000.83|17117.29|16997.29|10
1622821250000|2021-06-04 15:40:50|17116.65|16996.65|17112.84|16992.84|17116.65|16996.65|17112.84|16992.84|10
1622821260000|2021-06-04 15:41:00|17112.06|16992.06|17111.41|16991.41|17112.22|16992.22|17111.27|16991.27|10
1622821270000|2021-06-04 15:41:10|17111.33|16991.33|17118.59|16998.59|17118.59|16998.59|17111.02|16991.02|10
1622821280000|2021-06-04 15:41:20|17119.05|16999.05|17123.44|17003.44|17123.44|17003.44|17118.83|16998.83|10
1622821290000|2021-06-04 15:41:30|17123.14|17003.14|17132.82|17012.82|17133.33|17013.33|17123.14|17003.14|10
1622821300000|2021-06-04 15:41:40|17132.71|17012.71|17132.65|17012.65|17134.76|17014.76|17132.35|17012.35|10
1622821310000|2021-06-04 15:41:50|17131.83|17011.83|17134.91|17014.91|17134.91|17014.91|17131.12|17011.12|10
1622821320000|2021-06-04 15:42:00|17135.6|17015.6|17137.58|17017.58|17138.32|17018.32|17135.6|17015.6|10
1622821330000|2021-06-04 15:42:10|17137.99|17017.99|17136.52|17016.52|17138.61|17018.61|17136.52|17016.52|10
1622821340000|2021-06-04 15:42:20|17136.55|17016.55|17134.35|17014.35|17136.66|17016.66|17134.28|17014.28|10
1622821350000|2021-06-04 15:42:30|17135.33|17015.33|17135.99|17015.99|17135.99|17015.99|17134.05|17014.05|10
1622821360000|2021-06-04 15:42:40|17135.28|17015.28|17136.96|17016.96|17137.75|17017.75|17135.26|17015.26|10
1622821370000|2021-06-04 15:42:50|17137.77|17017.77|17142.97|17022.97|17143.19|17023.19|17137.77|17017.77|10
1622821380000|2021-06-04 15:43:00|17141.94|17021.94|17140.62|17020.62|17141.94|17021.94|17139.84|17019.84|10
1622821390000|2021-06-04 15:43:10|17140.86|17020.86|17138.62|17018.62|17141.19|17021.19|17138.62|17018.62|10
1622821400000|2021-06-04 15:43:20|17139.04|17019.04|17138.6|17018.6|17139.48|17019.48|17137.68|17017.68|10
1622821410000|2021-06-04 15:43:30|17138.65|17018.65|17128.67|17008.67|17138.65|17018.65|17128.67|17008.67|10
1622821420000|2021-06-04 15:43:40|17128.15|17008.15|17127.75|17007.75|17128.15|17008.15|17127.35|17007.35|10
1622821430000|2021-06-04 15:43:50|17127.51|17007.51|17126.49|17006.49|17128.84|17008.84|17126.49|17006.49|10
1622821440000|2021-06-04 15:44:00|17127.21|17007.21|17129.55|17009.55|17129.55|17009.55|17127.21|17007.21|10
1622821450000|2021-06-04 15:44:10|17128.45|17008.45|17125.85|17005.85|17128.45|17008.45|17124.28|17004.28|10
1622821460000|2021-06-04 15:44:20|17125.05|17005.05|17125.56|17005.56|17125.82|17005.82|17125.05|17005.05|10
1622821470000|2021-06-04 15:44:30|17125.7|17005.7|17133.29|17013.29|17133.29|17013.29|17125.7|17005.7|10
1622821480000|2021-06-04 15:44:40|17131.66|17011.66|17137.21|17017.21|17137.21|17017.21|17131.66|17011.66|9
1622821490000|2021-06-04 15:44:50|17137.39|17017.39|17137.87|17017.87|17138.02|17018.02|17136.85|17016.85|10
1622821500000|2021-06-04 15:45:00|17138.3|17018.3|17141.42|17021.42|17141.42|17021.42|17138.23|17018.23|10
1622821510000|2021-06-04 15:45:10|17141.91|17021.91|17146.11|17026.11|17146.11|17026.11|17141.65|17021.65|10
1622821520000|2021-06-04 15:45:20|17146.41|17026.41|17146.05|17026.05|17146.61|17026.61|17145.93|17025.93|10
1622821530000|2021-06-04 15:45:30|17145.18|17025.18|17142.66|17022.66|17145.18|17025.18|17142.66|17022.66|10
1622821540000|2021-06-04 15:45:40|17142.5|17022.5|17142.98|17022.98|17143.77|17023.77|17142.21|17022.21|9
1622821550000|2021-06-04 15:45:50|17142.92|17022.92|17142.06|17022.06|17143.54|17023.54|17142.06|17022.06|9
1622821560000|2021-06-04 15:46:00|17141.64|17021.64|17139.96|17019.96|17141.89|17021.89|17139.96|17019.96|9
1622821570000|2021-06-04 15:46:10|17139.22|17019.22|17135.78|17015.78|17139.22|17019.22|17135.78|17015.78|10
1622821580000|2021-06-04 15:46:20|17135.74|17015.74|17133.3|17013.3|17135.74|17015.74|17133.08|17013.08|10
1622821590000|2021-06-04 15:46:30|17132.92|17012.92|17132.71|17012.71|17133.3|17013.3|17132.26|17012.26|10
1622821600000|2021-06-04 15:46:40|17132.99|17012.99|17129.13|17009.13|17132.99|17012.99|17129.13|17009.13|10
1622821610000|2021-06-04 15:46:50|17128.86|17008.86|17124.66|17004.66|17128.9|17008.9|17124.45|17004.45|10
1622821620000|2021-06-04 15:47:00|17124.88|17004.88|17124.42|17004.42|17126.31|17006.31|17124.42|17004.42|10
1622821630000|2021-06-04 15:47:10|17124.39|17004.39|17121.77|17001.77|17124.54|17004.54|17121.77|17001.77|10
1622821640000|2021-06-04 15:47:20|17119.03|16999.03|17114.49|16994.49|17119.03|16999.03|17114.49|16994.49|10
1622821650000|2021-06-04 15:47:30|17113.84|16993.84|17108.44|16988.44|17113.84|16993.84|17108.44|16988.44|10
1622821660000|2021-06-04 15:47:40|17108.03|16988.03|17099.17|16979.17|17108.1|16988.1|17099.17|16979.17|10
1622821670000|2021-06-04 15:47:50|17098.99|16978.99|17096.83|16976.83|17099.09|16979.09|17096.83|16976.83|10
1622821680000|2021-06-04 15:48:00|17096.43|16976.43|17100.03|16980.03|17100.03|16980.03|17096.43|16976.43|9
1622821690000|2021-06-04 15:48:10|17099.63|16979.63|17104.56|16984.56|17104.56|16984.56|17099.63|16979.63|10
1622821700000|2021-06-04 15:48:20|17104.95|16984.95|17109.06|16989.06|17109.27|16989.27|17104.95|16984.95|10
1622821710000|2021-06-04 15:48:30|17109.05|16989.05|17112.74|16992.74|17112.74|16992.74|17109.05|16989.05|10
1622821720000|2021-06-04 15:48:40|17113.16|16993.16|17125.82|17005.82|17125.82|17005.82|17112.66|16992.66|10
1622821730000|2021-06-04 15:48:50|17125.61|17005.61|17128.33|17008.33|17128.33|17008.33|17124.65|17004.65|10
1622821740000|2021-06-04 15:49:00|17128.43|17008.43|17124.07|17004.07|17128.43|17008.43|17123.97|17003.97|10
1622821750000|2021-06-04 15:49:10|17123.1|17003.1|17119.54|16999.54|17123.1|17003.1|17118.87|16998.87|10
1622821760000|2021-06-04 15:49:20|17118.71|16998.71|17116.91|16996.91|17118.71|16998.71|17116.91|16996.91|10
1622821770000|2021-06-04 15:49:30|17116.81|16996.81|17114.9|16994.9|17117.11|16997.11|17114.9|16994.9|10
1622821780000|2021-06-04 15:49:40|17114.95|16994.95|17114.93|16994.93|17115.69|16995.69|17114.93|16994.93|10
1622821790000|2021-06-04 15:49:50|17114.5|16994.5|17112.21|16992.21|17114.5|16994.5|17112.21|16992.21|10
1622821800000|2021-06-04 15:50:00|17112.67|16992.67|17111.64|16991.64|17113.43|16993.43|17111.56|16991.56|10
1622821810000|2021-06-04 15:50:10|17111.88|16991.88|17113.91|16993.91|17113.91|16993.91|17110.68|16990.68|10
1622821820000|2021-06-04 15:50:20|17114.6|16994.6|17115.73|16995.73|17116.79|16996.79|17114.6|16994.6|10
1622821830000|2021-06-04 15:50:30|17115.18|16995.18|17116.72|16996.72|17116.72|16996.72|17113.92|16993.92|10
1622821840000|2021-06-04 15:50:40|17117.59|16997.59|17121.01|17001.01|17121.01|17001.01|17117.59|16997.59|10
1622821850000|2021-06-04 15:50:50|17121.31|17001.31|17122.34|17002.34|17123.11|17003.11|17121.31|17001.31|9
1622821860000|2021-06-04 15:51:00|17122.67|17002.67|17124.64|17004.64|17124.64|17004.64|17122.12|17002.12|10
1622821870000|2021-06-04 15:51:10|17124.8|17004.8|17123.5|17003.5|17124.8|17004.8|17122|17002|10
1622821880000|2021-06-04 15:51:20|17125.35|17005.35|17128.33|17008.33|17128.52|17008.52|17125.18|17005.18|10
1622821890000|2021-06-04 15:51:30|17127.33|17007.33|17130.84|17010.84|17131.07|17011.07|17127.2|17007.2|10
1622821900000|2021-06-04 15:51:40|17131.33|17011.33|17132.7|17012.7|17133.19|17013.19|17131.33|17011.33|9
1622821910000|2021-06-04 15:51:50|17133.5|17013.5|17132.69|17012.69|17133.5|17013.5|17131.9|17011.9|10
1622821920000|2021-06-04 15:52:00|17132.23|17012.23|17137.79|17017.79|17137.79|17017.79|17130.47|17010.47|10
1622821930000|2021-06-04 15:52:10|17135.62|17015.62|17142.85|17022.85|17142.85|17022.85|17135.62|17015.62|10
1622821940000|2021-06-04 15:52:20|17143.42|17023.42|17148.76|17028.76|17148.76|17028.76|17143.17|17023.17|10
1622821950000|2021-06-04 15:52:30|17148.42|17028.42|17154.37|17034.37|17155.64|17035.64|17148.42|17028.42|10
1622821960000|2021-06-04 15:52:40|17154.55|17034.55|17152.34|17032.34|17154.55|17034.55|17151.48|17031.48|10
1622821970000|2021-06-04 15:52:50|17151.8|17031.8|17148.56|17028.56|17151.8|17031.8|17147.84|17027.84|10
1622821980000|2021-06-04 15:53:00|17146.57|17026.57|17152.03|17032.03|17152.03|17032.03|17146.57|17026.57|10
1622821990000|2021-06-04 15:53:10|17153.2|17033.2|17158.21|17038.21|17158.21|17038.21|17152.95|17032.95|10
1622822000000|2021-06-04 15:53:20|17158.8|17038.8|17156.51|17036.51|17159.04|17039.04|17156.51|17036.51|10
1622822010000|2021-06-04 15:53:30|17156.5|17036.5|17156.75|17036.75|17156.75|17036.75|17155.95|17035.95|10
1622822020000|2021-06-04 15:53:40|17156.78|17036.78|17155.89|17035.89|17156.78|17036.78|17154.65|17034.65|10
1622822030000|2021-06-04 15:53:50|17154.93|17034.93|17153.46|17033.46|17155.87|17035.87|17152.8|17032.8|10
1622822040000|2021-06-04 15:54:00|17153.43|17033.43|17155.78|17035.78|17155.9|17035.9|17153.43|17033.43|10
1622822050000|2021-06-04 15:54:10|17156.33|17036.33|17158.06|17038.06|17158.06|17038.06|17156.33|17036.33|9
1622822060000|2021-06-04 15:54:20|17157.97|17037.97|17157.98|17037.98|17159.21|17039.21|17157.97|17037.97|10
1622822070000|2021-06-04 15:54:30|17158.25|17038.25|17156.25|17036.25|17158.5|17038.5|17156.25|17036.25|9
1622822080000|2021-06-04 15:54:40|17155.65|17035.65|17155.77|17035.77|17156.02|17036.02|17155.26|17035.26|9
1622822090000|2021-06-04 15:54:50|17155.75|17035.75|17156.37|17036.37|17156.66|17036.66|17155.75|17035.75|10
1622822100000|2021-06-04 15:55:00|17157.01|17037.01|17157.7|17037.7|17157.96|17037.96|17156.36|17036.36|9
1622822110000|2021-06-04 15:55:10|17158.07|17038.07|17159.41|17039.41|17160.23|17040.23|17158.07|17038.07|10
1622822120000|2021-06-04 15:55:20|17159.17|17039.17|17155.4|17035.4|17159.17|17039.17|17155.4|17035.4|9
1622822130000|2021-06-04 15:55:30|17155.11|17035.11|17153.69|17033.69|17155.11|17035.11|17152.99|17032.99|9
1622822140000|2021-06-04 15:55:40|17153.67|17033.67|17153.47|17033.47|17153.67|17033.67|17153.02|17033.02|10
1622822150000|2021-06-04 15:55:50|17153.33|17033.33|17152.63|17032.63|17154.01|17034.01|17152.63|17032.63|9
1622822160000|2021-06-04 15:56:00|17152.61|17032.61|17154.7|17034.7|17155.29|17035.29|17152.6|17032.6|10
1622822170000|2021-06-04 15:56:10|17155.13|17035.13|17155.86|17035.86|17156.49|17036.49|17155.13|17035.13|10
1622822180000|2021-06-04 15:56:20|17155.93|17035.93|17154.62|17034.62|17156.2|17036.2|17154.62|17034.62|9
1622822190000|2021-06-04 15:56:30|17155.01|17035.01|17155.37|17035.37|17155.49|17035.49|17154.58|17034.58|10
1622822200000|2021-06-04 15:56:40|17156.05|17036.05|17156.01|17036.01|17156.38|17036.38|17155.57|17035.57|10
1622822210000|2021-06-04 15:56:50|17155.73|17035.73|17157.01|17037.01|17157.09|17037.09|17155.73|17035.73|10
1622822220000|2021-06-04 15:57:00|17157.36|17037.36|17156.8|17036.8|17157.36|17037.36|17155.98|17035.98|10
1622822230000|2021-06-04 15:57:10|17156.75|17036.75|17156.16|17036.16|17157.01|17037.01|17156.09|17036.09|10
1622822240000|2021-06-04 15:57:20|17156.75|17036.75|17158.5|17038.5|17158.54|17038.54|17156.75|17036.75|10
1622822250000|2021-06-04 15:57:30|17158.65|17038.65|17157.5|17037.5|17158.65|17038.65|17156.9|17036.9|10
1622822260000|2021-06-04 15:57:40|17157.41|17037.41|17155.76|17035.76|17157.41|17037.41|17155.76|17035.76|10
1622822270000|2021-06-04 15:57:50|17155.75|17035.75|17154.13|17034.13|17155.75|17035.75|17153.82|17033.82|10
1622822280000|2021-06-04 15:58:00|17154.12|17034.12|17154.64|17034.64|17156.78|17036.78|17153.6|17033.6|10
1622822290000|2021-06-04 15:58:10|17154.65|17034.65|17153.78|17033.78|17154.8|17034.8|17153.69|17033.69|10
1622822300000|2021-06-04 15:58:20|17154.11|17034.11|17152.41|17032.41|17154.11|17034.11|17151.16|17031.16|10
1622822310000|2021-06-04 15:58:30|17152.3|17032.3|17153.76|17033.76|17154.17|17034.17|17152.3|17032.3|10
1622822320000|2021-06-04 15:58:40|17153.66|17033.66|17154.12|17034.12|17154.18|17034.18|17152.28|17032.28|10
1622822330000|2021-06-04 15:58:50|17154.38|17034.38|17148.85|17028.85|17154.38|17034.38|17148.85|17028.85|10
1622822340000|2021-06-04 15:59:00|17148.53|17028.53|17145.58|17025.58|17148.67|17028.67|17144.96|17024.96|10
1622822350000|2021-06-04 15:59:10|17144.07|17024.07|17145.51|17025.51|17145.51|17025.51|17144.07|17024.07|10
1622822360000|2021-06-04 15:59:20|17145.61|17025.61|17145.34|17025.34|17145.63|17025.63|17144.06|17024.06|10
1622822370000|2021-06-04 15:59:30|17145.54|17025.54|17149.35|17029.35|17149.81|17029.81|17145.54|17025.54|10
1622822380000|2021-06-04 15:59:40|17149.07|17029.07|17149.99|17029.99|17150.09|17030.09|17148.36|17028.36|10
1622822390000|2021-06-04 15:59:50|17149.79|17029.79|17146.45|17026.45|17149.79|17029.79|17146.09|17026.09|9
1622822400000|2021-06-04 16:00:00|17146.53|17026.53|17140.51|17020.51|17146.53|17026.53|17140.5|17020.5|10
1622822410000|2021-06-04 16:00:10|17138.96|17018.96|17130.29|17010.29|17138.96|17018.96|17130.29|17010.29|10
1622822420000|2021-06-04 16:00:20|17131.26|17011.26|17117.76|16997.76|17133.74|17013.74|17117.76|16997.76|10
1622822430000|2021-06-04 16:00:30|17116.22|16996.22|17095.06|16975.06|17116.22|16996.22|17095.06|16975.06|10
1622822440000|2021-06-04 16:00:40|17093.68|16973.68|17086.12|16966.12|17093.99|16973.99|17086.12|16966.12|10
1622822450000|2021-06-04 16:00:50|17085.61|16965.61|17079.08|16959.08|17087.07|16967.07|17079.08|16959.08|10
1622822460000|2021-06-04 16:01:00|17078.3|16958.3|17077.86|16957.86|17078.32|16958.32|17075.08|16955.08|10
1622822470000|2021-06-04 16:01:10|17077.45|16957.45|17081.26|16961.26|17083.79|16963.79|17076.42|16956.42|10
1622822480000|2021-06-04 16:01:20|17080.97|16960.97|17093.36|16973.36|17093.36|16973.36|17078.64|16958.64|10
1622822490000|2021-06-04 16:01:30|17094|16974|17096.1|16976.1|17102.76|16982.76|17094|16974|10
1622822500000|2021-06-04 16:01:40|17095.35|16975.35|17090.58|16970.58|17095.53|16975.53|17090.38|16970.38|10
1622822510000|2021-06-04 16:01:50|17090.95|16970.95|17094.61|16974.61|17094.61|16974.61|17090.95|16970.95|10
1622822520000|2021-06-04 16:02:00|17095.68|16975.68|17093.68|16973.68|17097.12|16977.12|17093.68|16973.68|10
1622822530000|2021-06-04 16:02:10|17089.82|16969.82|17091.84|16971.84|17092.9|16972.9|17089.55|16969.55|10
1622822540000|2021-06-04 16:02:20|17091.14|16971.14|17093.82|16973.82|17096.04|16976.04|17091.14|16971.14|10
1622822550000|2021-06-04 16:02:30|17092.08|16972.08|17089.18|16969.18|17092.08|16972.08|17089.18|16969.18|10
1622822560000|2021-06-04 16:02:40|17088.83|16968.83|17083.7|16963.7|17088.83|16968.83|17083.7|16963.7|10
1622822570000|2021-06-04 16:02:50|17082.2|16962.2|17077.7|16957.7|17082.2|16962.2|17077.7|16957.7|10
1622822580000|2021-06-04 16:03:00|17076.67|16956.67|17081.35|16961.35|17081.35|16961.35|17076.3|16956.3|10
1622822590000|2021-06-04 16:03:10|17081.85|16961.85|17084.4|16964.4|17084.4|16964.4|17081.85|16961.85|10
1622822600000|2021-06-04 16:03:20|17084.96|16964.96|17089.06|16969.06|17089.06|16969.06|17084.96|16964.96|10
1622822610000|2021-06-04 16:03:30|17088.68|16968.68|17085.62|16965.62|17088.75|16968.75|17085.62|16965.62|10
1622822620000|2021-06-04 16:03:40|17086.65|16966.65|17089.75|16969.75|17090.96|16970.96|17086.65|16966.65|10
1622822630000|2021-06-04 16:03:50|17088.94|16968.94|17090.99|16970.99|17090.99|16970.99|17088.71|16968.71|10
1622822640000|2021-06-04 16:04:00|17091.73|16971.73|17092.06|16972.06|17092.06|16972.06|17090.92|16970.92|10
1622822650000|2021-06-04 16:04:10|17092.37|16972.37|17095.28|16975.28|17095.28|16975.28|17092.37|16972.37|10
1622822660000|2021-06-04 16:04:20|17098.91|16978.91|17103.8|16983.8|17103.8|16983.8|17098.91|16978.91|10
1622822670000|2021-06-04 16:04:30|17107.14|16987.14|17111.87|16991.87|17111.87|16991.87|17107.14|16987.14|10
1622822680000|2021-06-04 16:04:40|17114.22|16994.22|17117.29|16997.29|17117.29|16997.29|17114.22|16994.22|10
1622822690000|2021-06-04 16:04:50|17118.42|16998.42|17124.37|17004.37|17124.37|17004.37|17118.42|16998.42|10
1622822700000|2021-06-04 16:05:00|17125.37|17005.37|17122.6|17002.6|17125.88|17005.88|17122.6|17002.6|10
1622822710000|2021-06-04 16:05:10|17123.11|17003.11|17125.65|17005.65|17126.31|17006.31|17123.11|17003.11|10
1622822720000|2021-06-04 16:05:20|17124.56|17004.56|17129.11|17009.11|17129.11|17009.11|17124.56|17004.56|10
1622822730000|2021-06-04 16:05:30|17129.4|17009.4|17130.23|17010.23|17131.07|17011.07|17129.25|17009.25|10
1622822740000|2021-06-04 16:05:40|17131.02|17011.02|17133.95|17013.95|17133.95|17013.95|17131.02|17011.02|10
1622822750000|2021-06-04 16:05:50|17134.69|17014.69|17137.31|17017.31|17137.31|17017.31|17134.69|17014.69|9
1622822760000|2021-06-04 16:06:00|17137.61|17017.61|17142.27|17022.27|17142.27|17022.27|17137.61|17017.61|10
1622822770000|2021-06-04 16:06:10|17142.06|17022.06|17142.36|17022.36|17143.22|17023.22|17140.91|17020.91|10
1622822780000|2021-06-04 16:06:20|17142.15|17022.15|17142.51|17022.51|17144.32|17024.32|17140.88|17020.88|10
1622822790000|2021-06-04 16:06:30|17142.66|17022.66|17145.86|17025.86|17146.14|17026.14|17142.66|17022.66|10
1622822800000|2021-06-04 16:06:40|17143.51|17023.51|17140.89|17020.89|17143.51|17023.51|17140.22|17020.22|10
1622822810000|2021-06-04 16:06:50|17141.16|17021.16|17142.68|17022.68|17142.68|17022.68|17141.16|17021.16|9
1622822820000|2021-06-04 16:07:00|17142.65|17022.65|17148.82|17028.82|17148.82|17028.82|17142.52|17022.52|10
1622822830000|2021-06-04 16:07:10|17148.99|17028.99|17154.03|17034.03|17154.04|17034.04|17148.99|17028.99|10
1622822840000|2021-06-04 16:07:20|17155.03|17035.03|17160.3|17040.3|17160.3|17040.3|17155.03|17035.03|10
1622822850000|2021-06-04 16:07:30|17162.33|17042.33|17170.41|17050.41|17170.41|17050.41|17162.33|17042.33|10
1622822860000|2021-06-04 16:07:40|17171.58|17051.58|17182.97|17062.97|17182.97|17062.97|17171.58|17051.58|10
1622822870000|2021-06-04 16:07:50|17183.85|17063.85|17187.09|17067.09|17187.37|17067.37|17183.85|17063.85|10
1622822880000|2021-06-04 16:08:00|17186.87|17066.87|17191.96|17071.96|17193.09|17073.09|17186.87|17066.87|10
1622822890000|2021-06-04 16:08:10|17192.8|17072.8|17208.7|17088.7|17208.7|17088.7|17192.4|17072.4|10
1622822900000|2021-06-04 16:08:20|17208.6|17088.6|17212.88|17092.88|17212.88|17092.88|17208.59|17088.59|10
1622822910000|2021-06-04 16:08:30|17213.35|17093.35|17218.71|17098.71|17220.1|17100.1|17213.35|17093.35|10
1622822920000|2021-06-04 16:08:40|17218.9|17098.9|17218.57|17098.57|17219.83|17099.83|17217.64|17097.64|10
1622822930000|2021-06-04 16:08:50|17218.12|17098.12|17218.79|17098.79|17218.79|17098.79|17216.05|17096.05|10
1622822940000|2021-06-04 16:09:00|17219.15|17099.15|17220.77|17100.77|17220.77|17100.77|17219.15|17099.15|10
1622822950000|2021-06-04 16:09:10|17221.4|17101.4|17227.35|17107.35|17227.35|17107.35|17221.4|17101.4|10
1622822960000|2021-06-04 16:09:20|17228.51|17108.51|17230.81|17110.81|17230.81|17110.81|17227.15|17107.15|10
1622822970000|2021-06-04 16:09:30|17231.88|17111.88|17245.98|17125.98|17245.98|17125.98|17231.88|17111.88|10
1622822980000|2021-06-04 16:09:40|17247.38|17127.38|17247.03|17127.03|17247.38|17127.38|17246.17|17126.17|10
1622822990000|2021-06-04 16:09:50|17246.71|17126.71|17249.69|17129.69|17249.69|17129.69|17246.71|17126.71|10
1622823000000|2021-06-04 16:10:00|17249.66|17129.66|17250.81|17130.81|17254.48|17134.48|17249.66|17129.66|10
1622823010000|2021-06-04 16:10:10|17248.87|17128.87|17244.46|17124.46|17249.5|17129.5|17244.46|17124.46|10
1622823020000|2021-06-04 16:10:20|17243.31|17123.31|17237.39|17117.39|17243.31|17123.31|17237.39|17117.39|10
1622823030000|2021-06-04 16:10:30|17237.48|17117.48|17234.3|17114.3|17237.48|17117.48|17234.3|17114.3|10
1622823040000|2021-06-04 16:10:40|17233.59|17113.59|17226.05|17106.05|17233.59|17113.59|17226.05|17106.05|10
1622823050000|2021-06-04 16:10:50|17224.86|17104.86|17220.89|17100.89|17224.86|17104.86|17220.8|17100.8|10
1622823060000|2021-06-04 16:11:00|17221.29|17101.29|17228.09|17108.09|17228.09|17108.09|17221.29|17101.29|10
1622823070000|2021-06-04 16:11:10|17228.41|17108.41|17232.29|17112.29|17232.29|17112.29|17227.93|17107.93|10
1622823080000|2021-06-04 16:11:20|17232.17|17112.17|17237.22|17117.22|17240.32|17120.32|17232.17|17112.17|10
1622823090000|2021-06-04 16:11:30|17236.96|17116.96|17237.98|17117.98|17238.95|17118.95|17236.96|17116.96|9
1622823100000|2021-06-04 16:11:40|17238.49|17118.49|17237.78|17117.78|17238.49|17118.49|17237.3|17117.3|10
1622823110000|2021-06-04 16:11:50|17237.2|17117.2|17236.42|17116.42|17237.33|17117.33|17235.79|17115.79|10
1622823120000|2021-06-04 16:12:00|17236.63|17116.63|17243.73|17123.73|17243.73|17123.73|17236.63|17116.63|10
1622823130000|2021-06-04 16:12:10|17243.35|17123.35|17246.8|17126.8|17246.8|17126.8|17241.71|17121.71|10
1622823140000|2021-06-04 16:12:20|17247.29|17127.29|17244.95|17124.95|17247.37|17127.37|17244.95|17124.95|10
1622823150000|2021-06-04 16:12:30|17245.09|17125.09|17236.83|17116.83|17245.09|17125.09|17236.83|17116.83|10
1622823160000|2021-06-04 16:12:40|17236.91|17116.91|17237.83|17117.83|17238.29|17118.29|17236.9|17116.9|10
1622823170000|2021-06-04 16:12:50|17237.95|17117.95|17239.59|17119.59|17240.34|17120.34|17237.95|17117.95|10
1622823180000|2021-06-04 16:13:00|17238.75|17118.75|17242.64|17122.64|17242.64|17122.64|17238.18|17118.18|10
1622823190000|2021-06-04 16:13:10|17242.76|17122.76|17244.54|17124.54|17244.93|17124.93|17242.51|17122.51|10
1622823200000|2021-06-04 16:13:20|17244.57|17124.57|17241.66|17121.66|17244.64|17124.64|17241.66|17121.66|10
1622823210000|2021-06-04 16:13:30|17241.65|17121.65|17244.79|17124.79|17244.79|17124.79|17240.81|17120.81|10
1622823220000|2021-06-04 16:13:40|17246.24|17126.24|17247.41|17127.41|17247.41|17127.41|17245.62|17125.62|10
1622823230000|2021-06-04 16:13:50|17245.82|17125.82|17242.99|17122.99|17245.82|17125.82|17242.99|17122.99|10
1622823240000|2021-06-04 16:14:00|17243.22|17123.22|17239.37|17119.37|17243.22|17123.22|17238.95|17118.95|10
1622823250000|2021-06-04 16:14:10|17238.52|17118.52|17229.6|17109.6|17238.52|17118.52|17228.99|17108.99|10
1622823260000|2021-06-04 16:14:20|17228.61|17108.61|17225.39|17105.39|17228.61|17108.61|17225.16|17105.16|10
1622823270000|2021-06-04 16:14:30|17225.33|17105.33|17227.62|17107.62|17227.82|17107.82|17224.82|17104.82|10
1622823280000|2021-06-04 16:14:40|17226.77|17106.77|17228.67|17108.67|17228.67|17108.67|17226.72|17106.72|10
1622823290000|2021-06-04 16:14:50|17228.68|17108.68|17231.85|17111.85|17232.19|17112.19|17228.68|17108.68|10
1622823300000|2021-06-04 16:15:00|17232.86|17112.86|17238.71|17118.71|17239.19|17119.19|17232.86|17112.86|10
1622823310000|2021-06-04 16:15:10|17239.49|17119.49|17249.14|17129.14|17249.14|17129.14|17239.49|17119.49|10
1622823320000|2021-06-04 16:15:20|17249.7|17129.7|17256.05|17136.05|17256.05|17136.05|17249.7|17129.7|10
1622823330000|2021-06-04 16:15:30|17253.88|17133.88|17252.09|17132.09|17254.63|17134.63|17252.09|17132.09|10
1622823340000|2021-06-04 16:15:40|17251.41|17131.41|17250.23|17130.23|17251.41|17131.41|17250.22|17130.22|10
1622823350000|2021-06-04 16:15:50|17250.31|17130.31|17250.68|17130.68|17251.05|17131.05|17249.98|17129.98|10
1622823360000|2021-06-04 16:16:00|17249.52|17129.52|17248.37|17128.37|17249.99|17129.99|17248.37|17128.37|10
1622823370000|2021-06-04 16:16:10|17247.61|17127.61|17244.01|17124.01|17247.61|17127.61|17244.01|17124.01|10
1622823380000|2021-06-04 16:16:20|17243.65|17123.65|17244.06|17124.06|17244.38|17124.38|17243.59|17123.59|10
1622823390000|2021-06-04 16:16:30|17243.26|17123.26|17244.47|17124.47|17244.47|17124.47|17243.26|17123.26|10
1622823400000|2021-06-04 16:16:40|17242.62|17122.62|17237.99|17117.99|17242.87|17122.87|17237.99|17117.99|10
1622823410000|2021-06-04 16:16:50|17236.15|17116.15|17228.31|17108.31|17236.15|17116.15|17228.31|17108.31|10
1622823420000|2021-06-04 16:17:00|17228.03|17108.03|17227.5|17107.5|17228.37|17108.37|17226.13|17106.13|10
1622823430000|2021-06-04 16:17:10|17226.7|17106.7|17224.1|17104.1|17226.7|17106.7|17224.1|17104.1|10
1622823440000|2021-06-04 16:17:20|17223.09|17103.09|17219.64|17099.64|17223.09|17103.09|17219.64|17099.64|10
1622823450000|2021-06-04 16:17:30|17218.98|17098.98|17215.52|17095.52|17219.15|17099.15|17215.52|17095.52|10
1622823460000|2021-06-04 16:17:40|17215.3|17095.3|17211.28|17091.28|17215.31|17095.31|17211.28|17091.28|10
1622823470000|2021-06-04 16:17:50|17210.32|17090.32|17199.06|17079.06|17210.32|17090.32|17199.06|17079.06|10
1622823480000|2021-06-04 16:18:00|17198.58|17078.58|17195|17075|17198.58|17078.58|17194.71|17074.71|10
1622823490000|2021-06-04 16:18:10|17195.72|17075.72|17197.94|17077.94|17198.2|17078.2|17194.66|17074.66|10
1622823500000|2021-06-04 16:18:20|17197.72|17077.72|17193.42|17073.42|17197.72|17077.72|17193.42|17073.42|10
1622823510000|2021-06-04 16:18:30|17193.1|17073.1|17189.13|17069.13|17193.1|17073.1|17189.13|17069.13|10
1622823520000|2021-06-04 16:18:40|17189.29|17069.29|17183.09|17063.09|17189.74|17069.74|17183.09|17063.09|10
1622823530000|2021-06-04 16:18:50|17180.27|17060.27|17165.54|17045.54|17180.27|17060.27|17165.54|17045.54|10
1622823540000|2021-06-04 16:19:00|17165.76|17045.76|17165.79|17045.79|17165.9|17045.9|17164.69|17044.69|10
1622823550000|2021-06-04 16:19:10|17164.42|17044.42|17166.32|17046.32|17166.61|17046.61|17164.42|17044.42|10
1622823560000|2021-06-04 16:19:20|17167.73|17047.73|17172.5|17052.5|17173.16|17053.16|17167.73|17047.73|10
1622823570000|2021-06-04 16:19:30|17174.11|17054.11|17172.73|17052.73|17175.19|17055.19|17172.73|17052.73|10
1622823580000|2021-06-04 16:19:40|17173.09|17053.09|17173.76|17053.76|17174.71|17054.71|17173.09|17053.09|10
1622823590000|2021-06-04 16:19:50|17173.39|17053.39|17172.45|17052.45|17173.84|17053.84|17172.04|17052.04|10
1622823600000|2021-06-04 16:20:00|17172.22|17052.22|17166.45|17046.45|17172.58|17052.58|17166.45|17046.45|10
1622823610000|2021-06-04 16:20:10|17163.91|17043.91|17153.05|17033.05|17163.91|17043.91|17152.63|17032.63|10
1622823620000|2021-06-04 16:20:20|17152.37|17032.37|17143.46|17023.46|17152.37|17032.37|17143.35|17023.35|10
1622823630000|2021-06-04 16:20:30|17142.7|17022.7|17139.04|17019.04|17142.7|17022.7|17139.04|17019.04|10
1622823640000|2021-06-04 16:20:40|17138.17|17018.17|17135.12|17015.12|17138.17|17018.17|17134.72|17014.72|10
1622823650000|2021-06-04 16:20:50|17134.75|17014.75|17131.63|17011.63|17134.75|17014.75|17131.63|17011.63|10
1622823660000|2021-06-04 16:21:00|17132.15|17012.15|17131.42|17011.42|17132.15|17012.15|17129.22|17009.22|10
1622823670000|2021-06-04 16:21:10|17131.74|17011.74|17138.72|17018.72|17138.72|17018.72|17131.74|17011.74|9
1622823680000|2021-06-04 16:21:20|17138.82|17018.82|17140.53|17020.53|17141.09|17021.09|17138.82|17018.82|10
1622823690000|2021-06-04 16:21:30|17140.76|17020.76|17140.88|17020.88|17142.09|17022.09|17140.76|17020.76|10
1622823700000|2021-06-04 16:21:40|17141.05|17021.05|17141.86|17021.86|17142.16|17022.16|17141.05|17021.05|9
1622823710000|2021-06-04 16:21:50|17141.48|17021.48|17143.84|17023.84|17143.9|17023.9|17141.07|17021.07|10
1622823720000|2021-06-04 16:22:00|17144.19|17024.19|17148.01|17028.01|17148.01|17028.01|17144.05|17024.05|10
1622823730000|2021-06-04 16:22:10|17150.02|17030.02|17160.21|17040.21|17161.14|17041.14|17150.02|17030.02|10
1622823740000|2021-06-04 16:22:20|17161.4|17041.4|17160.03|17040.03|17162.42|17042.42|17160.03|17040.03|10
1622823750000|2021-06-04 16:22:30|17159.12|17039.12|17153.11|17033.11|17159.12|17039.12|17152.9|17032.9|10
1622823760000|2021-06-04 16:22:40|17153.24|17033.24|17155.05|17035.05|17155.05|17035.05|17153.06|17033.06|9
1622823770000|2021-06-04 16:22:50|17154.79|17034.79|17152.2|17032.2|17154.79|17034.79|17152.2|17032.2|10
1622823780000|2021-06-04 16:23:00|17151.67|17031.67|17157.1|17037.1|17157.1|17037.1|17151.07|17031.07|10
1622823790000|2021-06-04 16:23:10|17158.6|17038.6|17166.45|17046.45|17166.45|17046.45|17158.6|17038.6|10
1622823800000|2021-06-04 16:23:20|17167.85|17047.85|17174.04|17054.04|17174.04|17054.04|17167.85|17047.85|10
1622823810000|2021-06-04 16:23:30|17174.06|17054.06|17174.84|17054.84|17175.89|17055.89|17173.36|17053.36|10
1622823820000|2021-06-04 16:23:40|17175.76|17055.76|17176.82|17056.82|17176.82|17056.82|17174.92|17054.92|10
1622823830000|2021-06-04 16:23:50|17176.96|17056.96|17174.37|17054.37|17177.43|17057.43|17174.37|17054.37|10
1622823840000|2021-06-04 16:24:00|17174.14|17054.14|17174.28|17054.28|17174.88|17054.88|17172.14|17052.14|10
1622823850000|2021-06-04 16:24:10|17174.25|17054.25|17174.59|17054.59|17174.59|17054.59|17173.1|17053.1|10
1622823860000|2021-06-04 16:24:20|17176.87|17056.87|17182.53|17062.53|17182.53|17062.53|17176.87|17056.87|10
1622823870000|2021-06-04 16:24:30|17181.56|17061.56|17177.12|17057.12|17181.94|17061.94|17177.12|17057.12|10
1622823880000|2021-06-04 16:24:40|17177.34|17057.34|17176.35|17056.35|17177.34|17057.34|17175.71|17055.71|10
1622823890000|2021-06-04 16:24:50|17177.52|17057.52|17180.01|17060.01|17180.01|17060.01|17177.49|17057.49|9
1622823900000|2021-06-04 16:25:00|17179.84|17059.84|17176.28|17056.28|17179.84|17059.84|17176.28|17056.28|10
1622823910000|2021-06-04 16:25:10|17175.96|17055.96|17176.41|17056.41|17176.49|17056.49|17175.46|17055.46|10
1622823920000|2021-06-04 16:25:20|17176.48|17056.48|17177.81|17057.81|17177.95|17057.95|17176.11|17056.11|10
1622823930000|2021-06-04 16:25:30|17178.67|17058.67|17182.55|17062.55|17182.55|17062.55|17178.67|17058.67|10
1622823940000|2021-06-04 16:25:40|17182.87|17062.87|17186.63|17066.63|17186.7|17066.7|17182.87|17062.87|10
1622823950000|2021-06-04 16:25:50|17187.15|17067.15|17190.16|17070.16|17190.16|17070.16|17187.15|17067.15|10
1622823960000|2021-06-04 16:26:00|17190.79|17070.79|17188.4|17068.4|17191.08|17071.08|17188.4|17068.4|10
1622823970000|2021-06-04 16:26:10|17187.86|17067.86|17187.12|17067.12|17188.02|17068.02|17186.51|17066.51|9
1622823980000|2021-06-04 16:26:20|17188.54|17068.54|17188.59|17068.59|17188.75|17068.75|17187.51|17067.51|10
1622823990000|2021-06-04 16:26:30|17188.66|17068.66|17189.32|17069.32|17189.32|17069.32|17187.98|17067.98|10
1622824000000|2021-06-04 16:26:40|17190.74|17070.74|17191.49|17071.49|17192.81|17072.81|17190.74|17070.74|10
1622824010000|2021-06-04 16:26:50|17191.64|17071.64|17192.01|17072.01|17192.01|17072.01|17191.05|17071.05|10
1622824020000|2021-06-04 16:27:00|17192.35|17072.35|17194.5|17074.5|17194.5|17074.5|17191.93|17071.93|10
1622824030000|2021-06-04 16:27:10|17193.67|17073.67|17189.88|17069.88|17193.67|17073.67|17189.88|17069.88|10
1622824040000|2021-06-04 16:27:20|17188.49|17068.49|17184.41|17064.41|17188.49|17068.49|17184.41|17064.41|10
1622824050000|2021-06-04 16:27:30|17184.09|17064.09|17179.43|17059.43|17184.09|17064.09|17179.43|17059.43|9
1622824060000|2021-06-04 16:27:40|17179.39|17059.39|17175.77|17055.77|17179.73|17059.73|17175.73|17055.73|10
1622824070000|2021-06-04 16:27:50|17175.01|17055.01|17174.94|17054.94|17176.27|17056.27|17174.94|17054.94|10
1622824080000|2021-06-04 16:28:00|17174.52|17054.52|17180.05|17060.05|17180.05|17060.05|17174.35|17054.35|10
1622824090000|2021-06-04 16:28:10|17181.05|17061.05|17182.44|17062.44|17182.78|17062.78|17178.76|17058.76|9
1622824100000|2021-06-04 16:28:20|17183.6|17063.6|17187.91|17067.91|17187.91|17067.91|17183.6|17063.6|10
1622824110000|2021-06-04 16:28:30|17188.21|17068.21|17186.84|17066.84|17188.21|17068.21|17186.45|17066.45|10
1622824120000|2021-06-04 16:28:40|17186.47|17066.47|17184.88|17064.88|17186.93|17066.93|17184.88|17064.88|10
1622824130000|2021-06-04 16:28:50|17185.51|17065.51|17187.15|17067.15|17187.27|17067.27|17185.47|17065.47|10
1622824140000|2021-06-04 16:29:00|17186.56|17066.56|17187.8|17067.8|17187.8|17067.8|17184.85|17064.85|8
1622824150000|2021-06-04 16:29:10|17187.74|17067.74|17190.44|17070.44|17190.44|17070.44|17187.74|17067.74|10
1622824160000|2021-06-04 16:29:20|17190.2|17070.2|17191|17071|17191|17071|17189.79|17069.79|10
1622824170000|2021-06-04 16:29:30|17191.25|17071.25|17192.04|17072.04|17192.04|17072.04|17190.77|17070.77|10
1622824180000|2021-06-04 16:29:40|17192.25|17072.25|17190.52|17070.52|17192.59|17072.59|17190.52|17070.52|10
1622824190000|2021-06-04 16:29:50|17190.13|17070.13|17192.16|17072.16|17192.16|17072.16|17190.13|17070.13|10
1622824200000|2021-06-04 16:30:00|17192.37|17072.37|17190.66|17070.66|17192.95|17072.95|17190.66|17070.66|9
1622824210000|2021-06-04 16:30:10|17190.15|17070.15|17190.66|17070.66|17190.66|17070.66|17189.15|17069.15|8
1622824220000|2021-06-04 16:30:20|17190.88|17070.88|17192.47|17072.47|17192.47|17072.47|17190.52|17070.52|10
1622824230000|2021-06-04 16:30:30|17192.43|17072.43|17189.19|17069.19|17192.78|17072.78|17188.62|17068.62|10
1622824240000|2021-06-04 16:30:40|17188.2|17068.2|17184.43|17064.43|17189.16|17069.16|17184.43|17064.43|10
1622824250000|2021-06-04 16:30:50|17183.2|17063.2|17174.85|17054.85|17183.2|17063.2|17174.85|17054.85|10
1622824260000|2021-06-04 16:31:00|17174.69|17054.69|17172.13|17052.13|17174.69|17054.69|17171.83|17051.83|10
1622824270000|2021-06-04 16:31:10|17172.7|17052.7|17171.87|17051.87|17172.7|17052.7|17171.87|17051.87|10
1622824280000|2021-06-04 16:31:20|17171.59|17051.59|17169.2|17049.2|17171.59|17051.59|17168.85|17048.85|10
1622824290000|2021-06-04 16:31:30|17168.91|17048.91|17165.97|17045.97|17168.91|17048.91|17165.97|17045.97|9
1622824300000|2021-06-04 16:31:40|17165.43|17045.43|17160.04|17040.04|17165.5|17045.5|17160.04|17040.04|10
1622824310000|2021-06-04 16:31:50|17158.6|17038.6|17152.7|17032.7|17158.6|17038.6|17152.7|17032.7|10
1622824320000|2021-06-04 16:32:00|17152.1|17032.1|17151.83|17031.83|17152.23|17032.23|17149.58|17029.58|10
1622824330000|2021-06-04 16:32:10|17151.55|17031.55|17149.69|17029.69|17151.79|17031.79|17149.69|17029.69|10
1622824340000|2021-06-04 16:32:20|17148.9|17028.9|17139.29|17019.29|17148.91|17028.91|17139.29|17019.29|10
1622824350000|2021-06-04 16:32:30|17139.17|17019.17|17138.76|17018.76|17139.19|17019.19|17138.15|17018.15|10
1622824360000|2021-06-04 16:32:40|17138.6|17018.6|17136.38|17016.38|17138.63|17018.63|17136.38|17016.38|10
1622824370000|2021-06-04 16:32:50|17136.42|17016.42|17140.62|17020.62|17140.62|17020.62|17136.42|17016.42|10
1622824380000|2021-06-04 16:33:00|17140.82|17020.82|17140.9|17020.9|17140.96|17020.96|17140.27|17020.27|10
1622824390000|2021-06-04 16:33:10|17140.49|17020.49|17142.33|17022.33|17142.48|17022.48|17140.21|17020.21|10
1622824400000|2021-06-04 16:33:20|17144.08|17024.08|17145.95|17025.95|17145.95|17025.95|17144.08|17024.08|7
1622824410000|2021-06-04 16:33:30|17145.03|17025.03|17147.75|17027.75|17147.75|17027.75|17145.03|17025.03|10
1622824420000|2021-06-04 16:33:40|17147.85|17027.85|17146.95|17026.95|17148.24|17028.24|17146.52|17026.52|10
1622824430000|2021-06-04 16:33:50|17146.65|17026.65|17143.57|17023.57|17146.69|17026.69|17143.57|17023.57|10
1622824440000|2021-06-04 16:34:00|17143.43|17023.43|17141.47|17021.47|17143.59|17023.59|17141.47|17021.47|10
1622824450000|2021-06-04 16:34:10|17141.64|17021.64|17138.08|17018.08|17141.64|17021.64|17138.08|17018.08|10
1622824460000|2021-06-04 16:34:20|17138.06|17018.06|17132.08|17012.08|17138.06|17018.06|17131.72|17011.72|10
1622824470000|2021-06-04 16:34:30|17132.09|17012.09|17128.81|17008.81|17132.09|17012.09|17128.53|17008.53|10
1622824480000|2021-06-04 16:34:40|17128.16|17008.16|17132.09|17012.09|17132.09|17012.09|17128.16|17008.16|10
1622824490000|2021-06-04 16:34:50|17132.13|17012.13|17138.13|17018.13|17138.47|17018.47|17132.13|17012.13|9
1622824500000|2021-06-04 16:35:00|17139.4|17019.4|17148.38|17028.38|17148.38|17028.38|17139.4|17019.4|10
1622824510000|2021-06-04 16:35:10|17147.64|17027.64|17150.94|17030.94|17151.11|17031.11|17147.64|17027.64|10
1622824520000|2021-06-04 16:35:20|17151.35|17031.35|17150.89|17030.89|17152.24|17032.24|17150.89|17030.89|8
1622824530000|2021-06-04 16:35:30|17151.34|17031.34|17148.36|17028.36|17151.34|17031.34|17148.36|17028.36|10
1622824540000|2021-06-04 16:35:40|17147.75|17027.75|17144.77|17024.77|17147.75|17027.75|17144.42|17024.42|10
1622824550000|2021-06-04 16:35:50|17143.07|17023.07|17140.75|17020.75|17143.07|17023.07|17140.75|17020.75|10
1622824560000|2021-06-04 16:36:00|17140.04|17020.04|17137.89|17017.89|17140.38|17020.38|17137.89|17017.89|10
1622824570000|2021-06-04 16:36:10|17137.03|17017.03|17115.86|16995.86|17137.03|17017.03|17115.86|16995.86|10
1622824580000|2021-06-04 16:36:20|17114.17|16994.17|17108.69|16988.69|17114.17|16994.17|17108.6|16988.6|10
1622824590000|2021-06-04 16:36:30|17108.7|16988.7|17103.48|16983.48|17108.9|16988.9|17103.03|16983.03|10
1622824600000|2021-06-04 16:36:40|17101.46|16981.46|17102.65|16982.65|17103.23|16983.23|17101.46|16981.46|10
1622824610000|2021-06-04 16:36:50|17103.25|16983.25|17102.78|16982.78|17103.27|16983.27|17102.36|16982.36|10
1622824620000|2021-06-04 16:37:00|17102.45|16982.45|17093.43|16973.43|17102.45|16982.45|17093.15|16973.15|10
1622824630000|2021-06-04 16:37:10|17092.72|16972.72|17090.95|16970.95|17092.72|16972.72|17089.08|16969.08|10
1622824640000|2021-06-04 16:37:20|17092.61|16972.61|17093.47|16973.47|17094.16|16974.16|17092.51|16972.51|9
1622824650000|2021-06-04 16:37:30|17094.32|16974.32|17098.88|16978.88|17098.88|16978.88|17094.32|16974.32|10
1622824660000|2021-06-04 16:37:40|17099.91|16979.91|17097.51|16977.51|17100.41|16980.41|17097.42|16977.42|10
1622824670000|2021-06-04 16:37:50|17098.31|16978.31|17094.21|16974.21|17098.31|16978.31|17094.21|16974.21|10
1622824680000|2021-06-04 16:38:00|17093.74|16973.74|17095.23|16975.23|17095.23|16975.23|17093.38|16973.38|10
1622824690000|2021-06-04 16:38:10|17095.88|16975.88|17098.31|16978.31|17098.31|16978.31|17095.88|16975.88|10
1622824700000|2021-06-04 16:38:20|17098.34|16978.34|17101.47|16981.47|17101.47|16981.47|17098.34|16978.34|10
1622824710000|2021-06-04 16:38:30|17103.41|16983.41|17107.8|16987.8|17107.8|16987.8|17103.41|16983.41|10
1622824720000|2021-06-04 16:38:40|17107.62|16987.62|17107.46|16987.46|17109.88|16989.88|17107.46|16987.46|10
1622824730000|2021-06-04 16:38:50|17107.5|16987.5|17104.37|16984.37|17107.5|16987.5|17104.15|16984.15|9
1622824740000|2021-06-04 16:39:00|17104.86|16984.86|17107.21|16987.21|17107.27|16987.27|17103.31|16983.31|10
1622824750000|2021-06-04 16:39:10|17107.95|16987.95|17114.65|16994.65|17114.65|16994.65|17107.75|16987.75|10
1622824760000|2021-06-04 16:39:20|17114.48|16994.48|17112.19|16992.19|17114.48|16994.48|17112.19|16992.19|10
1622824770000|2021-06-04 16:39:30|17112.25|16992.25|17112.12|16992.12|17112.25|16992.25|17110.18|16990.18|9
1622824780000|2021-06-04 16:39:40|17112.19|16992.19|17114.36|16994.36|17114.75|16994.75|17112.19|16992.19|10
1622824790000|2021-06-04 16:39:50|17114.46|16994.46|17113.87|16993.87|17114.76|16994.76|17112.93|16992.93|10
1622824800000|2021-06-04 16:40:00|17113.86|16993.86|17112.47|16992.47|17114.69|16994.69|17112.47|16992.47|10
1622824810000|2021-06-04 16:40:10|17112.56|16992.56|17115.28|16995.28|17116.11|16996.11|17112.56|16992.56|10
1622824820000|2021-06-04 16:40:20|17115.87|16995.87|17116.72|16996.72|17116.84|16996.84|17115.87|16995.87|10
1622824830000|2021-06-04 16:40:30|17117.69|16997.69|17118.38|16998.38|17118.38|16998.38|17117.03|16997.03|10
1622824840000|2021-06-04 16:40:40|17118.36|16998.36|17121.32|17001.32|17121.32|17001.32|17118.33|16998.33|10
1622824850000|2021-06-04 16:40:50|17121.25|17001.25|17120.27|17000.27|17121.51|17001.51|17120.27|17000.27|10
1622824860000|2021-06-04 16:41:00|17117.99|16997.99|17115.35|16995.35|17117.99|16997.99|17115.35|16995.35|10
1622824870000|2021-06-04 16:41:10|17114.95|16994.95|17113.62|16993.62|17115.14|16995.14|17113.62|16993.62|8
1622824880000|2021-06-04 16:41:20|17113.61|16993.61|17112.98|16992.98|17113.61|16993.61|17112.98|16992.98|9
1622824890000|2021-06-04 16:41:30|17113.55|16993.55|17114.78|16994.78|17114.81|16994.81|17113.47|16993.47|10
1622824900000|2021-06-04 16:41:40|17114.72|16994.72|17113.69|16993.69|17114.72|16994.72|17112.9|16992.9|10
1622824910000|2021-06-04 16:41:50|17113.35|16993.35|17112.19|16992.19|17115.42|16995.42|17112.15|16992.15|10
1622824920000|2021-06-04 16:42:00|17112.73|16992.73|17109.72|16989.72|17112.73|16992.73|17109.72|16989.72|9
1622824930000|2021-06-04 16:42:10|17109.8|16989.8|17114|16994|17114|16994|17109.8|16989.8|10
1622824940000|2021-06-04 16:42:20|17114.62|16994.62|17122.9|17002.9|17122.9|17002.9|17114.62|16994.62|10
1622824950000|2021-06-04 16:42:30|17122.97|17002.97|17130.01|17010.01|17130.01|17010.01|17122.97|17002.97|10
1622824960000|2021-06-04 16:42:40|17131.39|17011.39|17132.45|17012.45|17132.45|17012.45|17131.26|17011.26|10
1622824970000|2021-06-04 16:42:50|17132.11|17012.11|17133.88|17013.88|17133.89|17013.89|17132.04|17012.04|10
1622824980000|2021-06-04 16:43:00|17133.97|17013.97|17133.09|17013.09|17135.65|17015.65|17133.09|17013.09|10
1622824990000|2021-06-04 16:43:10|17134.26|17014.26|17133.95|17013.95|17134.35|17014.35|17133.28|17013.28|10
1622825000000|2021-06-04 16:43:20|17134.4|17014.4|17136.79|17016.79|17136.79|17016.79|17134.33|17014.33|9
1622825010000|2021-06-04 16:43:30|17136.84|17016.84|17138.97|17018.97|17138.97|17018.97|17136.84|17016.84|10
1622825020000|2021-06-04 16:43:40|17137.72|17017.72|17134.25|17014.25|17137.72|17017.72|17133.51|17013.51|10
1622825030000|2021-06-04 16:43:50|17133.72|17013.72|17132.65|17012.65|17136.66|17016.66|17132.65|17012.65|10
1622825040000|2021-06-04 16:44:00|17132.14|17012.14|17130.67|17010.67|17132.14|17012.14|17130.63|17010.63|10
1622825050000|2021-06-04 16:44:10|17130.47|17010.47|17131.13|17011.13|17131.13|17011.13|17130.17|17010.17|10
1622825060000|2021-06-04 16:44:20|17130.89|17010.89|17132.01|17012.01|17132.02|17012.02|17130.52|17010.52|10
1622825070000|2021-06-04 16:44:30|17132.31|17012.31|17132.66|17012.66|17132.77|17012.77|17131.99|17011.99|10
1622825080000|2021-06-04 16:44:40|17132.59|17012.59|17130.9|17010.9|17132.59|17012.59|17130.9|17010.9|10
1622825090000|2021-06-04 16:44:50|17130.49|17010.49|17128.62|17008.62|17130.49|17010.49|17128.43|17008.43|9
1622825100000|2021-06-04 16:45:00|17128.59|17008.59|17125.83|17005.83|17128.72|17008.72|17125.83|17005.83|10
1622825110000|2021-06-04 16:45:10|17125.99|17005.99|17120.11|17000.11|17125.99|17005.99|17119.89|16999.89|10
1622825120000|2021-06-04 16:45:20|17119.69|16999.69|17115.1|16995.1|17119.76|16999.76|17115.1|16995.1|10
1622825130000|2021-06-04 16:45:30|17114.93|16994.93|17113.86|16993.86|17115.25|16995.25|17113.55|16993.55|10
1622825140000|2021-06-04 16:45:40|17113.61|16993.61|17112.5|16992.5|17113.61|16993.61|17111.79|16991.79|10
1622825150000|2021-06-04 16:45:50|17112.71|16992.71|17110.5|16990.5|17113.02|16993.02|17110.5|16990.5|10
1622825160000|2021-06-04 16:46:00|17110.44|16990.44|17110.3|16990.3|17110.86|16990.86|17110.12|16990.12|10
1622825170000|2021-06-04 16:46:10|17110.34|16990.34|17110.91|16990.91|17111.21|16991.21|17110.34|16990.34|9
1622825180000|2021-06-04 16:46:20|17110.6|16990.6|17110.48|16990.48|17110.74|16990.74|17109.9|16989.9|10
1622825190000|2021-06-04 16:46:30|17110.55|16990.55|17110.18|16990.18|17110.55|16990.55|17109.86|16989.86|10
1622825200000|2021-06-04 16:46:40|17109.78|16989.78|17104.17|16984.17|17109.78|16989.78|17104.15|16984.15|10
1622825210000|2021-06-04 16:46:50|17103.79|16983.79|17099.45|16979.45|17103.79|16983.79|17099.45|16979.45|9
1622825220000|2021-06-04 16:47:00|17098.7|16978.7|17096.42|16976.42|17098.7|16978.7|17096.39|16976.39|10
1622825230000|2021-06-04 16:47:10|17098.23|16978.23|17100.89|16980.89|17100.89|16980.89|17098.23|16978.23|10
1622825240000|2021-06-04 16:47:20|17101.19|16981.19|17101.3|16981.3|17101.3|16981.3|17100.4|16980.4|10
1622825250000|2021-06-04 16:47:30|17101.39|16981.39|17103.44|16983.44|17103.44|16983.44|17101.39|16981.39|10
1622825260000|2021-06-04 16:47:40|17103.71|16983.71|17103.36|16983.36|17104.23|16984.23|17103.19|16983.19|10
1622825270000|2021-06-04 16:47:50|17103.26|16983.26|17103.67|16983.67|17103.81|16983.81|17102.64|16982.64|10
1622825280000|2021-06-04 16:48:00|17103.05|16983.05|17104.32|16984.32|17104.36|16984.36|17103.05|16983.05|10
1622825290000|2021-06-04 16:48:10|17104.02|16984.02|17105.07|16985.07|17105.07|16985.07|17104.02|16984.02|10
1622825300000|2021-06-04 16:48:20|17104.7|16984.7|17100.35|16980.35|17104.75|16984.75|17100.35|16980.35|10
1622825310000|2021-06-04 16:48:30|17099.88|16979.88|17095.52|16975.52|17099.88|16979.88|17095.52|16975.52|10
1622825320000|2021-06-04 16:48:40|17095.72|16975.72|17094.11|16974.11|17095.72|16975.72|17093.38|16973.38|10
1622825330000|2021-06-04 16:48:50|17094.15|16974.15|17090.06|16970.06|17094.3|16974.3|17090.06|16970.06|10
1622825340000|2021-06-04 16:49:00|17088.08|16968.08|17085.69|16965.69|17089.04|16969.04|17084.7|16964.7|10
1622825350000|2021-06-04 16:49:10|17083.83|16963.83|17085.51|16965.51|17085.65|16965.65|17083.83|16963.83|10
1622825360000|2021-06-04 16:49:20|17085.55|16965.55|17084.76|16964.76|17085.58|16965.58|17084.51|16964.51|10
1622825370000|2021-06-04 16:49:30|17084.67|16964.67|17085.31|16965.31|17085.4|16965.4|17082.63|16962.63|10
1622825380000|2021-06-04 16:49:40|17085.13|16965.13|17084.87|16964.87|17085.23|16965.23|17084.87|16964.87|9
1622825390000|2021-06-04 16:49:50|17084.84|16964.84|17082.48|16962.48|17084.84|16964.84|17082.42|16962.42|10
1622825400000|2021-06-04 16:50:00|17082.53|16962.53|17079.92|16959.92|17082.53|16962.53|17079.59|16959.59|10
1622825410000|2021-06-04 16:50:10|17079.91|16959.91|17082.67|16962.67|17082.67|16962.67|17079.25|16959.25|9
1622825420000|2021-06-04 16:50:20|17082.28|16962.28|17084.44|16964.44|17084.72|16964.72|17082.28|16962.28|10
1622825430000|2021-06-04 16:50:30|17084.31|16964.31|17083.95|16963.95|17084.64|16964.64|17083.43|16963.43|9
1622825440000|2021-06-04 16:50:40|17082.87|16962.87|17078.1|16958.1|17082.87|16962.87|17077.56|16957.56|10
1622825450000|2021-06-04 16:50:50|17078.11|16958.11|17078.87|16958.87|17078.87|16958.87|17077.55|16957.55|10
1622825460000|2021-06-04 16:51:00|17079.34|16959.34|17081.14|16961.14|17081.14|16961.14|17079.34|16959.34|10
1622825470000|2021-06-04 16:51:10|17081.18|16961.18|17082.24|16962.24|17082.24|16962.24|17081.02|16961.02|9
1622825480000|2021-06-04 16:51:20|17082.5|16962.5|17084.08|16964.08|17084.08|16964.08|17082.48|16962.48|9
1622825490000|2021-06-04 16:51:30|17084.99|16964.99|17085.61|16965.61|17086|16966|17084.61|16964.61|10
1622825500000|2021-06-04 16:51:40|17085.82|16965.82|17084.58|16964.58|17086.45|16966.45|17083.88|16963.88|9
1622825510000|2021-06-04 16:51:50|17083.95|16963.95|17079.33|16959.33|17084.02|16964.02|17079.33|16959.33|10
1622825520000|2021-06-04 16:52:00|17079.3|16959.3|17078.36|16958.36|17079.35|16959.35|17078.12|16958.12|10
1622825530000|2021-06-04 16:52:10|17078.6|16958.6|17076.27|16956.27|17078.6|16958.6|17076.27|16956.27|9
1622825540000|2021-06-04 16:52:20|17075.89|16955.89|17067.83|16947.83|17075.89|16955.89|17067.42|16947.42|10
1622825550000|2021-06-04 16:52:30|17066.31|16946.31|17058.14|16938.14|17066.31|16946.31|17058.05|16938.05|10
1622825560000|2021-06-04 16:52:40|17058.81|16938.81|17059.35|16939.35|17059.49|16939.49|17058.74|16938.74|10
1622825570000|2021-06-04 16:52:50|17059.68|16939.68|17057.86|16937.86|17060.03|16940.03|17057.86|16937.86|10
1622825580000|2021-06-04 16:53:00|17057.63|16937.63|17061.69|16941.69|17061.69|16941.69|17057.56|16937.56|10
1622825590000|2021-06-04 16:53:10|17061.2|16941.2|17062.66|16942.66|17062.84|16942.84|17061.2|16941.2|10
1622825600000|2021-06-04 16:53:20|17063.17|16943.17|17063.63|16943.63|17063.79|16943.79|17063.04|16943.04|10
1622825610000|2021-06-04 16:53:30|17063.89|16943.89|17070.51|16950.51|17070.51|16950.51|17063.89|16943.89|10
1622825620000|2021-06-04 16:53:40|17071.15|16951.15|17075.51|16955.51|17075.51|16955.51|17071.04|16951.04|10
1622825630000|2021-06-04 16:53:50|17075.56|16955.56|17081.4|16961.4|17081.4|16961.4|17075.56|16955.56|10
1622825640000|2021-06-04 16:54:00|17081.73|16961.73|17084.47|16964.47|17085.16|16965.16|17081.45|16961.45|10
1622825650000|2021-06-04 16:54:10|17085.03|16965.03|17085.57|16965.57|17085.57|16965.57|17084.5|16964.5|10
1622825660000|2021-06-04 16:54:20|17085.88|16965.88|17084.28|16964.28|17087.14|16967.14|17084.28|16964.28|10
1622825670000|2021-06-04 16:54:30|17084.32|16964.32|17084.64|16964.64|17085.08|16965.08|17084.27|16964.27|9
1622825680000|2021-06-04 16:54:40|17083.7|16963.7|17083.57|16963.57|17084.68|16964.68|17083.57|16963.57|10
1622825690000|2021-06-04 16:54:50|17083.31|16963.31|17083.24|16963.24|17084.27|16964.27|17081.93|16961.93|10
1622825700000|2021-06-04 16:55:00|17083.29|16963.29|17082.63|16962.63|17083.29|16963.29|17081.99|16961.99|10
1622825710000|2021-06-04 16:55:10|17082.28|16962.28|17085.34|16965.34|17085.34|16965.34|17082.2|16962.2|10
1622825720000|2021-06-04 16:55:20|17085.41|16965.41|17089.36|16969.36|17089.36|16969.36|17085.41|16965.41|10
1622825730000|2021-06-04 16:55:30|17090.12|16970.12|17096.01|16976.01|17096.01|16976.01|17090.09|16970.09|10
1622825740000|2021-06-04 16:55:40|17096.27|16976.27|17097.7|16977.7|17097.84|16977.84|17096.27|16976.27|10
1622825750000|2021-06-04 16:55:50|17097.76|16977.76|17101.01|16981.01|17101.01|16981.01|17097.76|16977.76|10
1622825760000|2021-06-04 16:56:00|17100.95|16980.95|17103.65|16983.65|17103.65|16983.65|17100.95|16980.95|9
1622825770000|2021-06-04 16:56:10|17104.58|16984.58|17107.68|16987.68|17107.68|16987.68|17104.58|16984.58|10
1622825780000|2021-06-04 16:56:20|17108.03|16988.03|17111.18|16991.18|17111.18|16991.18|17107.84|16987.84|10
1622825790000|2021-06-04 16:56:30|17111.52|16991.52|17113.23|16993.23|17113.23|16993.23|17110.59|16990.59|10
1622825800000|2021-06-04 16:56:40|17116.11|16996.11|17114.78|16994.78|17116.5|16996.5|17114.78|16994.78|10
1622825810000|2021-06-04 16:56:50|17114.82|16994.82|17115.29|16995.29|17115.69|16995.69|17114.82|16994.82|10
1622825820000|2021-06-04 16:57:00|17116.35|16996.35|17118.2|16998.2|17118.63|16998.63|17116.35|16996.35|10
1622825830000|2021-06-04 16:57:10|17118.06|16998.06|17120.77|17000.77|17120.77|17000.77|17118.06|16998.06|9
1622825840000|2021-06-04 16:57:20|17120.61|17000.61|17117.76|16997.76|17120.61|17000.61|17117.76|16997.76|10
1622825850000|2021-06-04 16:57:30|17117.24|16997.24|17113.25|16993.25|17117.24|16997.24|17113.25|16993.25|10
1622825860000|2021-06-04 16:57:40|17111.9|16991.9|17110.44|16990.44|17111.9|16991.9|17109.33|16989.33|10
1622825870000|2021-06-04 16:57:50|17111.07|16991.07|17114.42|16994.42|17114.6|16994.6|17111.07|16991.07|10
1622825880000|2021-06-04 16:58:00|17114.44|16994.44|17114.55|16994.55|17114.55|16994.55|17113.57|16993.57|10
1622825890000|2021-06-04 16:58:10|17114.93|16994.93|17113.87|16993.87|17114.93|16994.93|17113.58|16993.58|10
1622825900000|2021-06-04 16:58:20|17113.74|16993.74|17116.25|16996.25|17116.25|16996.25|17112.72|16992.72|9
1622825910000|2021-06-04 16:58:30|17116.69|16996.69|17117.3|16997.3|17118.23|16998.23|17116.64|16996.64|10
1622825920000|2021-06-04 16:58:40|17117.93|16997.93|17118.87|16998.87|17119.7|16999.7|17117.93|16997.93|10
1622825930000|2021-06-04 16:58:50|17118.89|16998.89|17119.43|16999.43|17119.8|16999.8|17118.89|16998.89|8
1622825940000|2021-06-04 16:59:00|17119.58|16999.58|17119.18|16999.18|17119.75|16999.75|17118.92|16998.92|10
1622825950000|2021-06-04 16:59:10|17119.91|16999.91|17116.7|16996.7|17119.94|16999.94|17116.32|16996.32|10
1622825960000|2021-06-04 16:59:20|17116.75|16996.75|17116.84|16996.84|17116.84|16996.84|17115.81|16995.81|10
1622825970000|2021-06-04 16:59:30|17116.71|16996.71|17119.15|16999.15|17119.34|16999.34|17116.21|16996.21|10
1622825980000|2021-06-04 16:59:40|17119.8|16999.8|17120.76|17000.76|17120.76|17000.76|17119.36|16999.36|9
1622825990000|2021-06-04 16:59:50|17120.74|17000.74|17123.09|17003.09|17123.09|17003.09|17120.63|17000.63|9
1622826000000|2021-06-04 17:00:00|17122.97|17002.97|17122|17002|17122.97|17002.97|17121.89|17001.89|10
1622826010000|2021-06-04 17:00:10|17122.02|17002.02|17120.06|17000.06|17122.54|17002.54|17119.94|16999.94|10
1622826020000|2021-06-04 17:00:20|17119.03|16999.03|17118.09|16998.09|17119.03|16999.03|17117.45|16997.45|10
1622826030000|2021-06-04 17:00:30|17118.72|16998.72|17120.55|17000.55|17120.77|17000.77|17118.72|16998.72|10
1622826040000|2021-06-04 17:00:40|17120.66|17000.66|17124.04|17004.04|17125.02|17005.02|17120.53|17000.53|10
1622826050000|2021-06-04 17:00:50|17124.57|17004.57|17122.63|17002.63|17125.32|17005.32|17122.63|17002.63|10
1622826060000|2021-06-04 17:01:00|17122.77|17002.77|17121.23|17001.23|17122.77|17002.77|17121.23|17001.23|9
1622826070000|2021-06-04 17:01:10|17121.93|17001.93|17121.08|17001.08|17122.34|17002.34|17120.9|17000.9|10
1622826080000|2021-06-04 17:01:20|17120.97|17000.97|17116.09|16996.09|17121.13|17001.13|17116.09|16996.09|10
1622826090000|2021-06-04 17:01:30|17115.96|16995.96|17115.22|16995.22|17116.03|16996.03|17115.22|16995.22|10
1622826100000|2021-06-04 17:01:40|17115.17|16995.17|17113.02|16993.02|17115.35|16995.35|17113.02|16993.02|8
1622826110000|2021-06-04 17:01:50|17112.35|16992.35|17106.25|16986.25|17112.61|16992.61|17106.25|16986.25|10
1622826120000|2021-06-04 17:02:00|17105.98|16985.98|17105.35|16985.35|17106.19|16986.19|17104.76|16984.76|10
1622826130000|2021-06-04 17:02:10|17105.42|16985.42|17105.48|16985.48|17106.42|16986.42|17105.42|16985.42|10
1622826140000|2021-06-04 17:02:20|17105.45|16985.45|17104.35|16984.35|17105.45|16985.45|17104.35|16984.35|9
1622826150000|2021-06-04 17:02:30|17104.45|16984.45|17104.57|16984.57|17104.98|16984.98|17104.45|16984.45|10
1622826160000|2021-06-04 17:02:40|17104.78|16984.78|17103.45|16983.45|17104.78|16984.78|17103.35|16983.35|9
1622826170000|2021-06-04 17:02:50|17103.57|16983.57|17102.15|16982.15|17103.91|16983.91|17102.15|16982.15|10
1622826180000|2021-06-04 17:03:00|17101.65|16981.65|17096.72|16976.72|17101.86|16981.86|17096.72|16976.72|10
1622826190000|2021-06-04 17:03:10|17095.57|16975.57|17089.78|16969.78|17095.57|16975.57|17089.78|16969.78|10
1622826200000|2021-06-04 17:03:20|17089.85|16969.85|17091.42|16971.42|17091.93|16971.93|17089.85|16969.85|10
1622826210000|2021-06-04 17:03:30|17091.85|16971.85|17093.94|16973.94|17093.96|16973.96|17091.57|16971.57|10
1622826220000|2021-06-04 17:03:40|17093.8|16973.8|17094.96|16974.96|17094.96|16974.96|17093.8|16973.8|10
1622826230000|2021-06-04 17:03:50|17095.22|16975.22|17093.62|16973.62|17095.22|16975.22|17093.52|16973.52|10
1622826240000|2021-06-04 17:04:00|17093.09|16973.09|17098.66|16978.66|17098.66|16978.66|17092.36|16972.36|9
1622826250000|2021-06-04 17:04:10|17097.92|16977.92|17106.16|16986.16|17106.32|16986.32|17097.92|16977.92|10
1622826260000|2021-06-04 17:04:20|17107.78|16987.78|17111.68|16991.68|17111.68|16991.68|17107.78|16987.78|10
1622826270000|2021-06-04 17:04:30|17111.45|16991.45|17115.06|16995.06|17115.31|16995.31|17111.43|16991.43|10
1622826280000|2021-06-04 17:04:40|17115.41|16995.41|17118.58|16998.58|17118.58|16998.58|17115.41|16995.41|10
1622826290000|2021-06-04 17:04:50|17118.3|16998.3|17120.58|17000.58|17120.8|17000.8|17118.3|16998.3|9
1622826300000|2021-06-04 17:05:00|17121.1|17001.1|17122.26|17002.26|17122.26|17002.26|17120.86|17000.86|9
1622826310000|2021-06-04 17:05:10|17121.98|17001.98|17127.85|17007.85|17127.85|17007.85|17121.98|17001.98|10
1622826320000|2021-06-04 17:05:20|17129.29|17009.29|17139.58|17019.58|17139.58|17019.58|17129.29|17009.29|10
1622826330000|2021-06-04 17:05:30|17140.55|17020.55|17147.09|17027.09|17147.61|17027.61|17140.55|17020.55|10
1622826340000|2021-06-04 17:05:40|17147.26|17027.26|17153.85|17033.85|17153.89|17033.89|17147.26|17027.26|10
1622826350000|2021-06-04 17:05:50|17153.94|17033.94|17162.61|17042.61|17162.61|17042.61|17153.94|17033.94|10
1622826360000|2021-06-04 17:06:00|17167.18|17047.18|17168.54|17048.54|17169.15|17049.15|17166.85|17046.85|9
1622826370000|2021-06-04 17:06:10|17168.73|17048.73|17172.92|17052.92|17172.92|17052.92|17168.63|17048.63|10
1622826380000|2021-06-04 17:06:20|17172.91|17052.91|17179.56|17059.56|17179.56|17059.56|17172.91|17052.91|10
1622826390000|2021-06-04 17:06:30|17181.66|17061.66|17181.37|17061.37|17181.86|17061.86|17180.68|17060.68|10
1622826400000|2021-06-04 17:06:40|17181.52|17061.52|17183.53|17063.53|17183.53|17063.53|17181.23|17061.23|10
1622826410000|2021-06-04 17:06:50|17183.52|17063.52|17186.36|17066.36|17186.36|17066.36|17183.52|17063.52|10
1622826420000|2021-06-04 17:07:00|17185.68|17065.68|17192.6|17072.6|17192.6|17072.6|17185.56|17065.56|10
1622826430000|2021-06-04 17:07:10|17191.81|17071.81|17192.5|17072.5|17193.27|17073.27|17191.81|17071.81|10
1622826440000|2021-06-04 17:07:20|17192.11|17072.11|17186.93|17066.93|17192.11|17072.11|17186.57|17066.57|10
1622826450000|2021-06-04 17:07:30|17186.8|17066.8|17187.12|17067.12|17187.19|17067.19|17185.71|17065.71|10
1622826460000|2021-06-04 17:07:40|17187.35|17067.35|17189.84|17069.84|17189.84|17069.84|17187.35|17067.35|10
1622826470000|2021-06-04 17:07:50|17189.54|17069.54|17193.17|17073.17|17193.17|17073.17|17189.42|17069.42|10
1622826480000|2021-06-04 17:08:00|17193.9|17073.9|17197.74|17077.74|17197.83|17077.83|17193.9|17073.9|10
1622826490000|2021-06-04 17:08:10|17198.74|17078.74|17201.15|17081.15|17201.3|17081.3|17198.74|17078.74|10
1622826500000|2021-06-04 17:08:20|17200.35|17080.35|17198.61|17078.61|17200.35|17080.35|17198.61|17078.61|10
1622826510000|2021-06-04 17:08:30|17198.13|17078.13|17199.28|17079.28|17199.28|17079.28|17197.85|17077.85|10
1622826520000|2021-06-04 17:08:40|17199.53|17079.53|17199.85|17079.85|17200.63|17080.63|17199.53|17079.53|10
1622826530000|2021-06-04 17:08:50|17199.18|17079.18|17199.65|17079.65|17200.74|17080.74|17199.18|17079.18|10
1622826540000|2021-06-04 17:09:00|17198.11|17078.11|17201.86|17081.86|17201.86|17081.86|17198.11|17078.11|10
1622826550000|2021-06-04 17:09:10|17204.2|17084.2|17209.83|17089.83|17209.83|17089.83|17204.07|17084.07|10
1622826560000|2021-06-04 17:09:20|17208.98|17088.98|17212.64|17092.64|17212.98|17092.98|17208.76|17088.76|10
1622826570000|2021-06-04 17:09:30|17212.78|17092.78|17213.72|17093.72|17214.29|17094.29|17212.56|17092.56|10
1622826580000|2021-06-04 17:09:40|17213.4|17093.4|17208.45|17088.45|17214.22|17094.22|17208.45|17088.45|10
1622826590000|2021-06-04 17:09:50|17207.23|17087.23|17203.99|17083.99|17207.23|17087.23|17203.99|17083.99|10
1622826600000|2021-06-04 17:10:00|17203.7|17083.7|17200.31|17080.31|17204.14|17084.14|17200.31|17080.31|9
1622826610000|2021-06-04 17:10:10|17200.34|17080.34|17195.31|17075.31|17200.61|17080.61|17195.31|17075.31|9
1622826620000|2021-06-04 17:10:20|17195.01|17075.01|17191.35|17071.35|17195.01|17075.01|17191.29|17071.29|9
1622826630000|2021-06-04 17:10:30|17190.48|17070.48|17194.27|17074.27|17194.27|17074.27|17190.48|17070.48|10
1622826640000|2021-06-04 17:10:40|17194.33|17074.33|17194.29|17074.29|17194.51|17074.51|17194.13|17074.13|8
1622826650000|2021-06-04 17:10:50|17194.77|17074.77|17194.77|17074.77|17196.09|17076.09|17194.77|17074.77|9
1622826660000|2021-06-04 17:11:00|17194.49|17074.49|17194.24|17074.24|17194.49|17074.49|17193.73|17073.73|10
1622826670000|2021-06-04 17:11:10|17193.84|17073.84|17196.15|17076.15|17196.15|17076.15|17193.35|17073.35|10
1622826680000|2021-06-04 17:11:20|17195.91|17075.91|17194.24|17074.24|17196.02|17076.02|17194.24|17074.24|10
1622826690000|2021-06-04 17:11:30|17192.06|17072.06|17192.16|17072.16|17192.16|17072.16|17190.72|17070.72|10
1622826700000|2021-06-04 17:11:40|17192.33|17072.33|17195.11|17075.11|17195.11|17075.11|17192.33|17072.33|10
1622826710000|2021-06-04 17:11:50|17195.28|17075.28|17195.9|17075.9|17195.9|17075.9|17195.05|17075.05|10
1622826720000|2021-06-04 17:12:00|17196.01|17076.01|17193.78|17073.78|17196.38|17076.38|17193.78|17073.78|10
1622826730000|2021-06-04 17:12:10|17193.79|17073.79|17191.96|17071.96|17193.79|17073.79|17191.96|17071.96|8
1622826740000|2021-06-04 17:12:20|17193.39|17073.39|17194.33|17074.33|17195.34|17075.34|17192.68|17072.68|10
1622826750000|2021-06-04 17:12:30|17193.83|17073.83|17194.24|17074.24|17194.25|17074.25|17193.76|17073.76|9
1622826760000|2021-06-04 17:12:40|17195.01|17075.01|17195.88|17075.88|17195.88|17075.88|17194.95|17074.95|10
1622826770000|2021-06-04 17:12:50|17196.07|17076.07|17198.99|17078.99|17199.07|17079.07|17196.03|17076.03|10
1622826780000|2021-06-04 17:13:00|17199.43|17079.43|17203.91|17083.91|17203.91|17083.91|17199.41|17079.41|10
1622826790000|2021-06-04 17:13:10|17204.2|17084.2|17202.78|17082.78|17204.48|17084.48|17202.68|17082.68|10
1622826800000|2021-06-04 17:13:20|17202.74|17082.74|17203.03|17083.03|17203.95|17083.95|17202.73|17082.73|9
1622826810000|2021-06-04 17:13:30|17202.52|17082.52|17204.78|17084.78|17204.78|17084.78|17202.52|17082.52|9
1622826820000|2021-06-04 17:13:40|17204.76|17084.76|17206.2|17086.2|17206.62|17086.62|17204.76|17084.76|10
1622826830000|2021-06-04 17:13:50|17206.69|17086.69|17209.64|17089.64|17209.66|17089.66|17206.5|17086.5|10
1622826840000|2021-06-04 17:14:00|17209.28|17089.28|17215.02|17095.02|17215.02|17095.02|17209.28|17089.28|10
1622826850000|2021-06-04 17:14:10|17214.73|17094.73|17214.71|17094.71|17215.91|17095.91|17214.71|17094.71|10
1622826860000|2021-06-04 17:14:20|17214.8|17094.8|17218.38|17098.38|17219.12|17099.12|17214.8|17094.8|10
1622826870000|2021-06-04 17:14:30|17218.13|17098.13|17218.72|17098.72|17218.72|17098.72|17217.6|17097.6|10
1622826880000|2021-06-04 17:14:40|17218.64|17098.64|17217.15|17097.15|17218.64|17098.64|17217.15|17097.15|9
1622826890000|2021-06-04 17:14:50|17217.04|17097.04|17214.81|17094.81|17217.04|17097.04|17214.81|17094.81|10
1622826900000|2021-06-04 17:15:00|17214.76|17094.76|17213.49|17093.49|17215.17|17095.17|17213.49|17093.49|9
1622826910000|2021-06-04 17:15:10|17213.79|17093.79|17209.74|17089.74|17214.53|17094.53|17209.74|17089.74|10
1622826920000|2021-06-04 17:15:20|17209.9|17089.9|17207.64|17087.64|17210.28|17090.28|17207.37|17087.37|10
1622826930000|2021-06-04 17:15:30|17207.27|17087.27|17207.87|17087.87|17207.87|17087.87|17205.29|17085.29|10
1622826940000|2021-06-04 17:15:40|17208.01|17088.01|17205.11|17085.11|17208.75|17088.75|17205.11|17085.11|10
1622826950000|2021-06-04 17:15:50|17204.82|17084.82|17206.46|17086.46|17206.46|17086.46|17204.82|17084.82|10
1622826960000|2021-06-04 17:16:00|17206.54|17086.54|17201.76|17081.76|17206.85|17086.85|17201.76|17081.76|10
1622826970000|2021-06-04 17:16:10|17201.64|17081.64|17203.01|17083.01|17203.01|17083.01|17200.98|17080.98|10
1622826980000|2021-06-04 17:16:20|17203.6|17083.6|17201.94|17081.94|17203.72|17083.72|17201.55|17081.55|9
1622826990000|2021-06-04 17:16:30|17201.98|17081.98|17202.01|17082.01|17202.29|17082.29|17200.07|17080.07|10
1622827000000|2021-06-04 17:16:40|17202.43|17082.43|17201.44|17081.44|17202.43|17082.43|17201.39|17081.39|10
1622827010000|2021-06-04 17:16:50|17201.75|17081.75|17199.34|17079.34|17201.96|17081.96|17199.34|17079.34|10
1622827020000|2021-06-04 17:17:00|17199.28|17079.28|17200.24|17080.24|17200.24|17080.24|17198.83|17078.83|10
1622827030000|2021-06-04 17:17:10|17200.22|17080.22|17201.8|17081.8|17202.95|17082.95|17200.22|17080.22|10
1622827040000|2021-06-04 17:17:20|17201.48|17081.48|17199.88|17079.88|17202.09|17082.09|17199.88|17079.88|9
1622827050000|2021-06-04 17:17:30|17200.2|17080.2|17202.67|17082.67|17202.67|17082.67|17199.73|17079.73|9
1622827060000|2021-06-04 17:17:40|17202.58|17082.58|17201.42|17081.42|17202.91|17082.91|17201.42|17081.42|10
1622827070000|2021-06-04 17:17:50|17200.78|17080.78|17201.04|17081.04|17201.04|17081.04|17200.47|17080.47|9
1622827080000|2021-06-04 17:18:00|17200.64|17080.64|17202.46|17082.46|17202.46|17082.46|17200.64|17080.64|10
1622827090000|2021-06-04 17:18:10|17202.52|17082.52|17205.19|17085.19|17205.19|17085.19|17202.52|17082.52|10
1622827100000|2021-06-04 17:18:20|17205.85|17085.85|17211.04|17091.04|17211.04|17091.04|17205.85|17085.85|10
1622827110000|2021-06-04 17:18:30|17210.99|17090.99|17212.53|17092.53|17212.53|17092.53|17210.99|17090.99|10
1622827120000|2021-06-04 17:18:40|17213.99|17093.99|17216.68|17096.68|17217.01|17097.01|17213.99|17093.99|9
1622827130000|2021-06-04 17:18:50|17216.86|17096.86|17219.01|17099.01|17219.01|17099.01|17216.69|17096.69|9
1622827140000|2021-06-04 17:19:00|17219.25|17099.25|17223.12|17103.12|17223.48|17103.48|17219.25|17099.25|10
1622827150000|2021-06-04 17:19:10|17222.87|17102.87|17221.11|17101.11|17223.31|17103.31|17221.11|17101.11|10
1622827160000|2021-06-04 17:19:20|17222.04|17102.04|17220.36|17100.36|17222.04|17102.04|17219.99|17099.99|10
1622827170000|2021-06-04 17:19:30|17220|17100|17218.72|17098.72|17220.18|17100.18|17218.72|17098.72|10
1622827180000|2021-06-04 17:19:40|17218.98|17098.98|17217.73|17097.73|17218.98|17098.98|17217.39|17097.39|9
1622827190000|2021-06-04 17:19:50|17217.36|17097.36|17216.46|17096.46|17217.36|17097.36|17215.92|17095.92|10
1622827200000|2021-06-04 17:20:00|17216.44|17096.44|17216.06|17096.06|17217.38|17097.38|17215.58|17095.58|10
1622827210000|2021-06-04 17:20:10|17217.32|17097.32|17215.91|17095.91|17217.32|17097.32|17215.56|17095.56|10
1622827220000|2021-06-04 17:20:20|17215.51|17095.51|17213.81|17093.81|17215.51|17095.51|17213.66|17093.66|10
1622827230000|2021-06-04 17:20:30|17213.91|17093.91|17218|17098|17218|17098|17213.91|17093.91|10
1622827240000|2021-06-04 17:20:40|17219.67|17099.67|17223.33|17103.33|17223.33|17103.33|17219.67|17099.67|10
1622827250000|2021-06-04 17:20:50|17223.52|17103.52|17225.03|17105.03|17225.62|17105.62|17223.52|17103.52|10
1622827260000|2021-06-04 17:21:00|17225.24|17105.24|17230.28|17110.28|17230.28|17110.28|17225.24|17105.24|10
1622827270000|2021-06-04 17:21:10|17230.36|17110.36|17231.32|17111.32|17231.55|17111.55|17230.36|17110.36|10
1622827280000|2021-06-04 17:21:20|17231.3|17111.3|17231.32|17111.32|17231.85|17111.85|17231.3|17111.3|10
1622827290000|2021-06-04 17:21:30|17230.73|17110.73|17230.25|17110.25|17230.73|17110.73|17230.18|17110.18|10
1622827300000|2021-06-04 17:21:40|17230.09|17110.09|17231.52|17111.52|17231.52|17111.52|17229.89|17109.89|10
1622827310000|2021-06-04 17:21:50|17231.27|17111.27|17231.04|17111.04|17231.64|17111.64|17231.04|17111.04|9
1622827320000|2021-06-04 17:22:00|17230.91|17110.91|17227.74|17107.74|17230.91|17110.91|17227.74|17107.74|10
1622827330000|2021-06-04 17:22:10|17227.55|17107.55|17224.97|17104.97|17227.55|17107.55|17224.97|17104.97|10
1622827340000|2021-06-04 17:22:20|17223.78|17103.78|17219.58|17099.58|17223.78|17103.78|17219.28|17099.28|10
1622827350000|2021-06-04 17:22:30|17218.44|17098.44|17219.2|17099.2|17219.55|17099.55|17218.11|17098.11|10
1622827360000|2021-06-04 17:22:40|17218.59|17098.59|17216.4|17096.4|17219.05|17099.05|17216.24|17096.24|9
1622827370000|2021-06-04 17:22:50|17216.37|17096.37|17212.6|17092.6|17216.37|17096.37|17212.04|17092.04|8
1622827380000|2021-06-04 17:23:00|17212.43|17092.43|17213.19|17093.19|17213.19|17093.19|17210.88|17090.88|9
1622827390000|2021-06-04 17:23:10|17214.15|17094.15|17218.84|17098.84|17218.84|17098.84|17214.15|17094.15|9
1622827400000|2021-06-04 17:23:20|17219.3|17099.3|17221.8|17101.8|17222.41|17102.41|17219.3|17099.3|8
1622827410000|2021-06-04 17:23:30|17221.21|17101.21|17224.41|17104.41|17224.41|17104.41|17220.6|17100.6|9
1622827420000|2021-06-04 17:23:40|17224.62|17104.62|17230.62|17110.62|17230.62|17110.62|17224.25|17104.25|10
1622827430000|2021-06-04 17:23:50|17232.11|17112.11|17234.69|17114.69|17234.7|17114.7|17231.57|17111.57|10
1622827440000|2021-06-04 17:24:00|17236.06|17116.06|17248.8|17128.8|17248.8|17128.8|17236.06|17116.06|10
1622827450000|2021-06-04 17:24:10|17249.79|17129.79|17255.68|17135.68|17255.68|17135.68|17249.79|17129.79|10
1622827460000|2021-06-04 17:24:20|17261.31|17141.31|17270.13|17150.13|17270.48|17150.48|17261.31|17141.31|10
1622827470000|2021-06-04 17:24:30|17269.55|17149.55|17274.76|17154.76|17276.69|17156.69|17269.55|17149.55|10
1622827480000|2021-06-04 17:24:40|17275.13|17155.13|17279.68|17159.68|17279.68|17159.68|17274.34|17154.34|10
1622827490000|2021-06-04 17:24:50|17279.51|17159.51|17285.49|17165.49|17285.49|17165.49|17279.24|17159.24|10
1622827500000|2021-06-04 17:25:00|17285.66|17165.66|17292.36|17172.36|17292.36|17172.36|17285.66|17165.66|10
1622827510000|2021-06-04 17:25:10|17292.03|17172.03|17296.57|17176.57|17297.64|17177.64|17290.99|17170.99|10
1622827520000|2021-06-04 17:25:20|17296.43|17176.43|17294.38|17174.38|17296.43|17176.43|17294.38|17174.38|10
1622827530000|2021-06-04 17:25:30|17294.28|17174.28|17297.29|17177.29|17297.29|17177.29|17292.76|17172.76|10
1622827540000|2021-06-04 17:25:40|17300.53|17180.53|17307.61|17187.61|17308.45|17188.45|17300.53|17180.53|10
1622827550000|2021-06-04 17:25:50|17309.26|17189.26|17310.37|17190.37|17310.66|17190.66|17308.52|17188.52|10
1622827560000|2021-06-04 17:26:00|17310.34|17190.34|17308.73|17188.73|17310.41|17190.41|17308.02|17188.02|10
1622827570000|2021-06-04 17:26:10|17308.72|17188.72|17312.73|17192.73|17312.73|17192.73|17307.9|17187.9|10
1622827580000|2021-06-04 17:26:20|17314.61|17194.61|17318.11|17198.11|17318.11|17198.11|17314.06|17194.06|10
1622827590000|2021-06-04 17:26:30|17319.09|17199.09|17332.81|17212.81|17333.26|17213.26|17318.34|17198.34|10
1622827600000|2021-06-04 17:26:40|17332.23|17212.23|17329.74|17209.74|17332.63|17212.63|17329.74|17209.74|10
1622827610000|2021-06-04 17:26:50|17329.92|17209.92|17326.47|17206.47|17329.92|17209.92|17326.47|17206.47|10
1622827620000|2021-06-04 17:27:00|17325.42|17205.42|17321.35|17201.35|17325.42|17205.42|17321.35|17201.35|10
1622827630000|2021-06-04 17:27:10|17321.41|17201.41|17321.97|17201.97|17322.05|17202.05|17320.6|17200.6|9
1622827640000|2021-06-04 17:27:20|17322.56|17202.56|17326.08|17206.08|17326.52|17206.52|17322.32|17202.32|10
1622827650000|2021-06-04 17:27:30|17325.63|17205.63|17331.59|17211.59|17331.59|17211.59|17325.63|17205.63|10
1622827660000|2021-06-04 17:27:40|17331.96|17211.96|17341.41|17221.41|17342.11|17222.11|17331.96|17211.96|10
1622827670000|2021-06-04 17:27:50|17341.88|17221.88|17344.01|17224.01|17344.07|17224.07|17341.84|17221.84|10
1622827680000|2021-06-04 17:28:00|17344.27|17224.27|17348.81|17228.81|17349.6|17229.6|17344.27|17224.27|10
1622827690000|2021-06-04 17:28:10|17348.07|17228.07|17348.29|17228.29|17349.05|17229.05|17347.56|17227.56|10
1622827700000|2021-06-04 17:28:20|17347.85|17227.85|17351.06|17231.06|17351.06|17231.06|17347.82|17227.82|10
1622827710000|2021-06-04 17:28:30|17349.87|17229.87|17352.56|17232.56|17353.59|17233.59|17349.87|17229.87|10
1622827720000|2021-06-04 17:28:40|17354.75|17234.75|17356.19|17236.19|17356.65|17236.65|17354.75|17234.75|10
1622827730000|2021-06-04 17:28:50|17355.72|17235.72|17354.74|17234.74|17356.85|17236.85|17354.74|17234.74|10
1622827740000|2021-06-04 17:29:00|17354.66|17234.66|17354.48|17234.48|17354.66|17234.66|17353.99|17233.99|10
1622827750000|2021-06-04 17:29:10|17354.33|17234.33|17352.89|17232.89|17354.33|17234.33|17352.78|17232.78|10
1622827760000|2021-06-04 17:29:20|17353.09|17233.09|17352.54|17232.54|17354.28|17234.28|17352.54|17232.54|10
1622827770000|2021-06-04 17:29:30|17353.35|17233.35|17351.01|17231.01|17353.63|17233.63|17349.08|17229.08|10
1622827780000|2021-06-04 17:29:40|17350.71|17230.71|17351.92|17231.92|17352.07|17232.07|17349.93|17229.93|10
1622827790000|2021-06-04 17:29:50|17352.45|17232.45|17351.55|17231.55|17352.56|17232.56|17351.55|17231.55|10
1622827800000|2021-06-04 17:30:00|17352.19|17232.19|17357.65|17237.65|17357.65|17237.65|17352.1|17232.1|10
1622827810000|2021-06-04 17:30:10|17358.43|17238.43|17366.06|17246.06|17366.06|17246.06|17358.43|17238.43|10
1622827820000|2021-06-04 17:30:20|17365.87|17245.87|17370.08|17250.08|17370.08|17250.08|17365.78|17245.78|10
1622827830000|2021-06-04 17:30:30|17370.47|17250.47|17375.81|17255.81|17375.81|17255.81|17370.47|17250.47|10
1622827840000|2021-06-04 17:30:40|17376.71|17256.71|17379.68|17259.68|17379.85|17259.85|17376.71|17256.71|10
1622827850000|2021-06-04 17:30:50|17379.82|17259.82|17381.26|17261.26|17381.6|17261.6|17379.06|17259.06|10
1622827860000|2021-06-04 17:31:00|17381.68|17261.68|17379.94|17259.94|17382.07|17262.07|17379.94|17259.94|10
1622827870000|2021-06-04 17:31:10|17379.53|17259.53|17385.01|17265.01|17385.01|17265.01|17379.53|17259.53|10
1622827880000|2021-06-04 17:31:20|17385.38|17265.38|17382.94|17262.94|17386.04|17266.04|17382.89|17262.89|10
1622827890000|2021-06-04 17:31:30|17381.75|17261.75|17383.32|17263.32|17383.32|17263.32|17381.28|17261.28|10
1622827900000|2021-06-04 17:31:40|17383.41|17263.41|17384.55|17264.55|17384.55|17264.55|17383.15|17263.15|10
1622827910000|2021-06-04 17:31:50|17386.84|17266.84|17387.02|17267.02|17388.59|17268.59|17386.66|17266.66|10
1622827920000|2021-06-04 17:32:00|17386.89|17266.89|17388.91|17268.91|17388.98|17268.98|17386.89|17266.89|9
1622827930000|2021-06-04 17:32:10|17388.67|17268.67|17380.86|17260.86|17388.67|17268.67|17380.86|17260.86|9
1622827940000|2021-06-04 17:32:20|17380.8|17260.8|17378.41|17258.41|17381.3|17261.3|17377.69|17257.69|10
1622827950000|2021-06-04 17:32:30|17376.97|17256.97|17370.61|17250.61|17376.97|17256.97|17368.85|17248.85|10
1622827960000|2021-06-04 17:32:40|17370.36|17250.36|17372.05|17252.05|17372.26|17252.26|17369.9|17249.9|10
1622827970000|2021-06-04 17:32:50|17372.67|17252.67|17368.53|17248.53|17372.67|17252.67|17368.53|17248.53|10
1622827980000|2021-06-04 17:33:00|17368.85|17248.85|17369.17|17249.17|17370.01|17250.01|17368.39|17248.39|10
1622827990000|2021-06-04 17:33:10|17369.52|17249.52|17370.59|17250.59|17371.58|17251.58|17369.52|17249.52|10
1622828000000|2021-06-04 17:33:20|17370.97|17250.97|17371.58|17251.58|17371.87|17251.87|17370.38|17250.38|10
1622828010000|2021-06-04 17:33:30|17370.5|17250.5|17365.38|17245.38|17370.76|17250.76|17365.38|17245.38|10
1622828020000|2021-06-04 17:33:40|17364.86|17244.86|17364.65|17244.65|17365.05|17245.05|17363.58|17243.58|10
1622828030000|2021-06-04 17:33:50|17366.09|17246.09|17363.54|17243.54|17366.09|17246.09|17362.51|17242.51|10
1622828040000|2021-06-04 17:34:00|17359.93|17239.93|17366.1|17246.1|17366.1|17246.1|17359.93|17239.93|10
1622828050000|2021-06-04 17:34:10|17368.01|17248.01|17372.01|17252.01|17372.07|17252.07|17368.01|17248.01|10
1622828060000|2021-06-04 17:34:20|17372.64|17252.64|17366.39|17246.39|17372.7|17252.7|17366.39|17246.39|10
1622828070000|2021-06-04 17:34:30|17366.73|17246.73|17365.56|17245.56|17368.46|17248.46|17365.56|17245.56|10
1622828080000|2021-06-04 17:34:40|17365.58|17245.58|17368.71|17248.71|17368.71|17248.71|17365.58|17245.58|10
1622828090000|2021-06-04 17:34:50|17369.46|17249.46|17374.13|17254.13|17374.69|17254.69|17369.46|17249.46|10
1622828100000|2021-06-04 17:35:00|17374.78|17254.78|17371.32|17251.32|17374.78|17254.78|17371.32|17251.32|10
1622828110000|2021-06-04 17:35:10|17371.12|17251.12|17368.73|17248.73|17371.12|17251.12|17368.34|17248.34|10
1622828120000|2021-06-04 17:35:20|17367.49|17247.49|17369.6|17249.6|17369.6|17249.6|17367.06|17247.06|10
1622828130000|2021-06-04 17:35:30|17369.09|17249.09|17366.53|17246.53|17369.66|17249.66|17366.53|17246.53|10
1622828140000|2021-06-04 17:35:40|17366.58|17246.58|17365.2|17245.2|17366.61|17246.61|17364.37|17244.37|10
1622828150000|2021-06-04 17:35:50|17365.99|17245.99|17360.23|17240.23|17365.99|17245.99|17360.23|17240.23|10
1622828160000|2021-06-04 17:36:00|17358.81|17238.81|17362.19|17242.19|17362.42|17242.42|17358.21|17238.21|10
1622828170000|2021-06-04 17:36:10|17361.68|17241.68|17361.4|17241.4|17361.76|17241.76|17360.97|17240.97|10
1622828180000|2021-06-04 17:36:20|17361.97|17241.97|17362.25|17242.25|17362.64|17242.64|17361.36|17241.36|10
1622828190000|2021-06-04 17:36:30|17360.81|17240.81|17354.59|17234.59|17361.05|17241.05|17354.59|17234.59|10
1622828200000|2021-06-04 17:36:40|17353.22|17233.22|17353.58|17233.58|17354.65|17234.65|17353.22|17233.22|10
1622828210000|2021-06-04 17:36:50|17353.53|17233.53|17349.23|17229.23|17353.53|17233.53|17349.23|17229.23|10
1622828220000|2021-06-04 17:37:00|17349.41|17229.41|17346.17|17226.17|17349.41|17229.41|17346.17|17226.17|10
1622828230000|2021-06-04 17:37:10|17344.75|17224.75|17343.39|17223.39|17344.99|17224.99|17343.27|17223.27|10
1622828240000|2021-06-04 17:37:20|17343.06|17223.06|17346.57|17226.57|17346.57|17226.57|17341.95|17221.95|10
1622828250000|2021-06-04 17:37:30|17347.3|17227.3|17350.67|17230.67|17351.64|17231.64|17347.3|17227.3|10
1622828260000|2021-06-04 17:37:40|17350|17230|17346.79|17226.79|17350|17230|17346.79|17226.79|10
1622828270000|2021-06-04 17:37:50|17347.38|17227.38|17347.84|17227.84|17347.92|17227.92|17347.24|17227.24|10
1622828280000|2021-06-04 17:38:00|17347.81|17227.81|17353.33|17233.33|17353.33|17233.33|17347.62|17227.62|10
1622828290000|2021-06-04 17:38:10|17353.14|17233.14|17355.2|17235.2|17355.2|17235.2|17353.14|17233.14|10
1622828300000|2021-06-04 17:38:20|17355.23|17235.23|17358.09|17238.09|17358.84|17238.84|17355.23|17235.23|10
1622828310000|2021-06-04 17:38:30|17357.25|17237.25|17352.98|17232.98|17357.25|17237.25|17352.98|17232.98|10
1622828320000|2021-06-04 17:38:40|17352.78|17232.78|17351.53|17231.53|17352.78|17232.78|17351.31|17231.31|10
1622828330000|2021-06-04 17:38:50|17351.18|17231.18|17347.98|17227.98|17351.18|17231.18|17347.98|17227.98|9
1622828340000|2021-06-04 17:39:00|17347.48|17227.48|17349.36|17229.36|17349.53|17229.53|17347.48|17227.48|8
1622828350000|2021-06-04 17:39:10|17349.74|17229.74|17351.25|17231.25|17351.74|17231.74|17349.74|17229.74|10
1622828360000|2021-06-04 17:39:20|17351.55|17231.55|17354.21|17234.21|17354.21|17234.21|17351.55|17231.55|10
1622828370000|2021-06-04 17:39:30|17355.38|17235.38|17357.49|17237.49|17357.72|17237.72|17355.38|17235.38|10
1622828380000|2021-06-04 17:39:40|17357.85|17237.85|17362.59|17242.59|17362.59|17242.59|17357.16|17237.16|10
1622828390000|2021-06-04 17:39:50|17362.43|17242.43|17364.67|17244.67|17364.69|17244.69|17361.79|17241.79|10
1622828400000|2021-06-04 17:40:00|17364.39|17244.39|17366.94|17246.94|17366.94|17246.94|17364.39|17244.39|10
1622828410000|2021-06-04 17:40:10|17367.06|17247.06|17367.74|17247.74|17367.74|17247.74|17367.06|17247.06|10
1622828420000|2021-06-04 17:40:20|17368.91|17248.91|17371.58|17251.58|17371.58|17251.58|17368.91|17248.91|10
1622828430000|2021-06-04 17:40:30|17372.48|17252.48|17377.22|17257.22|17377.86|17257.86|17372.48|17252.48|10
1622828440000|2021-06-04 17:40:40|17377.26|17257.26|17373.36|17253.36|17377.26|17257.26|17373.36|17253.36|10
1622828450000|2021-06-04 17:40:50|17373.31|17253.31|17374.1|17254.1|17374.49|17254.49|17373.31|17253.31|9
1622828460000|2021-06-04 17:41:00|17374.28|17254.28|17375.08|17255.08|17375.08|17255.08|17374.28|17254.28|9
1622828470000|2021-06-04 17:41:10|17374.67|17254.67|17368.31|17248.31|17375.13|17255.13|17368.31|17248.31|9
1622828480000|2021-06-04 17:41:20|17367.35|17247.35|17362.69|17242.69|17367.51|17247.51|17362.46|17242.46|9
1622828490000|2021-06-04 17:41:30|17361.76|17241.76|17359.69|17239.69|17361.92|17241.92|17359.69|17239.69|10
1622828500000|2021-06-04 17:41:40|17359.43|17239.43|17358.87|17238.87|17359.43|17239.43|17358.16|17238.16|10
1622828510000|2021-06-04 17:41:50|17358.97|17238.97|17354.81|17234.81|17358.97|17238.97|17354.81|17234.81|10
1622828520000|2021-06-04 17:42:00|17352.92|17232.92|17353.5|17233.5|17353.79|17233.79|17352.11|17232.11|10
1622828530000|2021-06-04 17:42:10|17353.12|17233.12|17352.89|17232.89|17353.27|17233.27|17351.95|17231.95|10
1622828540000|2021-06-04 17:42:20|17353.6|17233.6|17354.54|17234.54|17355.41|17235.41|17353.6|17233.6|10
1622828550000|2021-06-04 17:42:30|17354.35|17234.35|17363.02|17243.02|17363.02|17243.02|17354.29|17234.29|10
1622828560000|2021-06-04 17:42:40|17364.27|17244.27|17363.69|17243.69|17364.27|17244.27|17362.79|17242.79|9
1622828570000|2021-06-04 17:42:50|17363.68|17243.68|17362.28|17242.28|17363.72|17243.72|17362.28|17242.28|8
1622828580000|2021-06-04 17:43:00|17362.17|17242.17|17360.6|17240.6|17362.29|17242.29|17360.04|17240.04|10
1622828590000|2021-06-04 17:43:10|17360.15|17240.15|17357.63|17237.63|17360.15|17240.15|17356.83|17236.83|10
1622828600000|2021-06-04 17:43:20|17357.7|17237.7|17358.1|17238.1|17358.2|17238.2|17356.58|17236.58|10
1622828610000|2021-06-04 17:43:30|17358.58|17238.58|17359.95|17239.95|17359.95|17239.95|17358.16|17238.16|10
1622828620000|2021-06-04 17:43:40|17359.85|17239.85|17359.69|17239.69|17360.13|17240.13|17359.36|17239.36|10
1622828630000|2021-06-04 17:43:50|17359.38|17239.38|17355.81|17235.81|17359.5|17239.5|17355.81|17235.81|10
1622828640000|2021-06-04 17:44:00|17354.57|17234.57|17356.46|17236.46|17356.57|17236.57|17354.2|17234.2|10
1622828650000|2021-06-04 17:44:10|17356.1|17236.1|17355.53|17235.53|17356.1|17236.1|17355.35|17235.35|10
1622828660000|2021-06-04 17:44:20|17355.61|17235.61|17355.35|17235.35|17356.18|17236.18|17355.09|17235.09|10
1622828670000|2021-06-04 17:44:30|17356.19|17236.19|17357.7|17237.7|17357.7|17237.7|17356.19|17236.19|10
1622828680000|2021-06-04 17:44:40|17357.54|17237.54|17360.23|17240.23|17360.23|17240.23|17357.54|17237.54|10
1622828690000|2021-06-04 17:44:50|17359.94|17239.94|17359.79|17239.79|17360.66|17240.66|17359.79|17239.79|10
1622828700000|2021-06-04 17:45:00|17359.91|17239.91|17361.1|17241.1|17361.1|17241.1|17358.71|17238.71|10
1622828710000|2021-06-04 17:45:10|17362.01|17242.01|17367.62|17247.62|17368.54|17248.54|17362.01|17242.01|10
1622828720000|2021-06-04 17:45:20|17367.68|17247.68|17368.07|17248.07|17368.07|17248.07|17365.44|17245.44|10
1622828730000|2021-06-04 17:45:30|17367.34|17247.34|17365.11|17245.11|17367.35|17247.35|17365.11|17245.11|10
1622828740000|2021-06-04 17:45:40|17365.91|17245.91|17364.98|17244.98|17365.91|17245.91|17364.34|17244.34|10
1622828750000|2021-06-04 17:45:50|17364.7|17244.7|17361.38|17241.38|17364.7|17244.7|17361.38|17241.38|10
1622828760000|2021-06-04 17:46:00|17360.57|17240.57|17353.44|17233.44|17360.57|17240.57|17353.44|17233.44|10
1622828770000|2021-06-04 17:46:10|17353.18|17233.18|17341.02|17221.02|17353.18|17233.18|17341.02|17221.02|10
1622828780000|2021-06-04 17:46:20|17339.73|17219.73|17335.21|17215.21|17339.73|17219.73|17335.21|17215.21|10
1622828790000|2021-06-04 17:46:30|17334.76|17214.76|17335.03|17215.03|17335.03|17215.03|17333.98|17213.98|10
1622828800000|2021-06-04 17:46:40|17333.83|17213.83|17336.25|17216.25|17336.32|17216.32|17333.83|17213.83|10
1622828810000|2021-06-04 17:46:50|17336.84|17216.84|17335.21|17215.21|17336.92|17216.92|17335.21|17215.21|10
1622828820000|2021-06-04 17:47:00|17334.75|17214.75|17329.59|17209.59|17334.92|17214.92|17329.59|17209.59|10
1622828830000|2021-06-04 17:47:10|17329.27|17209.27|17326.25|17206.25|17329.27|17209.27|17326.25|17206.25|10
1622828840000|2021-06-04 17:47:20|17325.84|17205.84|17318.11|17198.11|17325.84|17205.84|17317.91|17197.91|10
1622828850000|2021-06-04 17:47:30|17317.25|17197.25|17324|17204|17324.84|17204.84|17317.25|17197.25|10
1622828860000|2021-06-04 17:47:40|17325.13|17205.13|17323.35|17203.35|17327.72|17207.72|17323.35|17203.35|10
1622828870000|2021-06-04 17:47:50|17323.02|17203.02|17320.18|17200.18|17323.58|17203.58|17319.43|17199.43|10
1622828880000|2021-06-04 17:48:00|17319.85|17199.85|17321.31|17201.31|17321.5|17201.5|17319.8|17199.8|10
1622828890000|2021-06-04 17:48:10|17321.73|17201.73|17323.53|17203.53|17323.53|17203.53|17321.73|17201.73|10
1622828900000|2021-06-04 17:48:20|17323.56|17203.56|17324.57|17204.57|17324.74|17204.74|17322.6|17202.6|10
1622828910000|2021-06-04 17:48:30|17323.61|17203.61|17325.6|17205.6|17325.6|17205.6|17323.09|17203.09|10
1622828920000|2021-06-04 17:48:40|17326.77|17206.77|17329.48|17209.48|17329.61|17209.61|17326.14|17206.14|10
1622828930000|2021-06-04 17:48:50|17329.17|17209.17|17329.18|17209.18|17329.18|17209.18|17328.41|17208.41|9
1622828940000|2021-06-04 17:49:00|17329.49|17209.49|17329.17|17209.17|17330.27|17210.27|17329.17|17209.17|10
1622828950000|2021-06-04 17:49:10|17329.27|17209.27|17329.87|17209.87|17329.87|17209.87|17328.23|17208.23|10
1622828960000|2021-06-04 17:49:20|17328.94|17208.94|17329.83|17209.83|17329.83|17209.83|17328.94|17208.94|10
1622828970000|2021-06-04 17:49:30|17330.04|17210.04|17333.05|17213.05|17333.05|17213.05|17330.04|17210.04|9
1622828980000|2021-06-04 17:49:40|17333.36|17213.36|17336.46|17216.46|17336.46|17216.46|17332.81|17212.81|10
1622828990000|2021-06-04 17:49:50|17336.62|17216.62|17340.28|17220.28|17340.77|17220.77|17336.62|17216.62|10
1622829000000|2021-06-04 17:50:00|17340.38|17220.38|17339.72|17219.72|17340.6|17220.6|17339.26|17219.26|10
1622829010000|2021-06-04 17:50:10|17339.81|17219.81|17339.07|17219.07|17340.39|17220.39|17339.07|17219.07|10
1622829020000|2021-06-04 17:50:20|17339.24|17219.24|17336.1|17216.1|17339.24|17219.24|17335.58|17215.58|10
1622829030000|2021-06-04 17:50:30|17336.44|17216.44|17334.68|17214.68|17336.65|17216.65|17334.68|17214.68|9
1622829040000|2021-06-04 17:50:40|17333.92|17213.92|17331.37|17211.37|17333.92|17213.92|17331.37|17211.37|9
1622829050000|2021-06-04 17:50:50|17331.42|17211.42|17327.87|17207.87|17331.77|17211.77|17327.84|17207.84|10
1622829060000|2021-06-04 17:51:00|17327.2|17207.2|17324.57|17204.57|17327.2|17207.2|17323.9|17203.9|10
1622829070000|2021-06-04 17:51:10|17324.19|17204.19|17315.95|17195.95|17324.54|17204.54|17315.95|17195.95|10
1622829080000|2021-06-04 17:51:20|17315.26|17195.26|17314.62|17194.62|17315.26|17195.26|17312.87|17192.87|10
1622829090000|2021-06-04 17:51:30|17317.1|17197.1|17318.35|17198.35|17318.86|17198.86|17317.1|17197.1|10
1622829100000|2021-06-04 17:51:40|17318.02|17198.02|17316.88|17196.88|17318.02|17198.02|17316.52|17196.52|10
1622829110000|2021-06-04 17:51:50|17316.92|17196.92|17319.48|17199.48|17319.48|17199.48|17316.92|17196.92|10
1622829120000|2021-06-04 17:52:00|17320.34|17200.34|17319.48|17199.48|17320.34|17200.34|17319.35|17199.35|9
1622829130000|2021-06-04 17:52:10|17319.55|17199.55|17320.93|17200.93|17320.93|17200.93|17319.2|17199.2|10
1622829140000|2021-06-04 17:52:20|17320.49|17200.49|17320.71|17200.71|17320.71|17200.71|17318.99|17198.99|10
1622829150000|2021-06-04 17:52:30|17320.53|17200.53|17322.16|17202.16|17322.41|17202.41|17320.53|17200.53|10
1622829160000|2021-06-04 17:52:40|17321.83|17201.83|17321.02|17201.02|17321.85|17201.85|17321.02|17201.02|10
1622829170000|2021-06-04 17:52:50|17321|17201|17320.93|17200.93|17321.17|17201.17|17320.77|17200.77|9
1622829180000|2021-06-04 17:53:00|17320.92|17200.92|17322.98|17202.98|17322.98|17202.98|17320.92|17200.92|9
1622829190000|2021-06-04 17:53:10|17323.47|17203.47|17321.61|17201.61|17323.47|17203.47|17321.57|17201.57|8
1622829200000|2021-06-04 17:53:20|17321.57|17201.57|17317.76|17197.76|17321.57|17201.57|17316.75|17196.75|10
1622829210000|2021-06-04 17:53:30|17317.93|17197.93|17316.47|17196.47|17317.93|17197.93|17316.47|17196.47|10
1622829220000|2021-06-04 17:53:40|17315.54|17195.54|17316.16|17196.16|17316.16|17196.16|17315.17|17195.17|10
1622829230000|2021-06-04 17:53:50|17316.1|17196.1|17318.27|17198.27|17318.62|17198.62|17316.1|17196.1|9
1622829240000|2021-06-04 17:54:00|17318.2|17198.2|17317.3|17197.3|17318.2|17198.2|17316.31|17196.31|10
1622829250000|2021-06-04 17:54:10|17317.24|17197.24|17317.91|17197.91|17317.92|17197.92|17317.1|17197.1|10
1622829260000|2021-06-04 17:54:20|17317.83|17197.83|17321.16|17201.16|17321.16|17201.16|17317.83|17197.83|8
1622829270000|2021-06-04 17:54:30|17322.2|17202.2|17325.43|17205.43|17325.43|17205.43|17321.97|17201.97|10
1622829280000|2021-06-04 17:54:40|17325.81|17205.81|17326.71|17206.71|17326.94|17206.94|17325.05|17205.05|10
1622829290000|2021-06-04 17:54:50|17326.21|17206.21|17326.19|17206.19|17326.43|17206.43|17325.93|17205.93|10
1622829300000|2021-06-04 17:55:00|17326.07|17206.07|17327.22|17207.22|17327.69|17207.69|17326.07|17206.07|10
1622829310000|2021-06-04 17:55:10|17326.79|17206.79|17322.41|17202.41|17327.42|17207.42|17322.41|17202.41|9
1622829320000|2021-06-04 17:55:20|17322.07|17202.07|17318.39|17198.39|17322.07|17202.07|17318.29|17198.29|10
1622829330000|2021-06-04 17:55:30|17317.26|17197.26|17314.26|17194.26|17317.26|17197.26|17314.26|17194.26|10
1622829340000|2021-06-04 17:55:40|17314.73|17194.73|17314.95|17194.95|17315.16|17195.16|17314.73|17194.73|10
1622829350000|2021-06-04 17:55:50|17314.89|17194.89|17315.33|17195.33|17315.33|17195.33|17314.57|17194.57|10
1622829360000|2021-06-04 17:56:00|17315.07|17195.07|17315|17195|17315.62|17195.62|17314.82|17194.82|10
1622829370000|2021-06-04 17:56:10|17314.73|17194.73|17315.14|17195.14|17315.3|17195.3|17314.44|17194.44|10
1622829380000|2021-06-04 17:56:20|17315.25|17195.25|17317.5|17197.5|17317.5|17197.5|17315.25|17195.25|10
1622829390000|2021-06-04 17:56:30|17317.86|17197.86|17325.97|17205.97|17325.97|17205.97|17317.86|17197.86|10
1622829400000|2021-06-04 17:56:40|17326.07|17206.07|17327.6|17207.6|17327.6|17207.6|17326.07|17206.07|10
1622829410000|2021-06-04 17:56:50|17327.5|17207.5|17328.19|17208.19|17328.19|17208.19|17326.94|17206.94|10
1622829420000|2021-06-04 17:57:00|17328.5|17208.5|17328.49|17208.49|17329.09|17209.09|17328.21|17208.21|10
1622829430000|2021-06-04 17:57:10|17328.54|17208.54|17327.59|17207.59|17328.71|17208.71|17327.59|17207.59|9
1622829440000|2021-06-04 17:57:20|17327.75|17207.75|17326.11|17206.11|17327.75|17207.75|17326.11|17206.11|10
1622829450000|2021-06-04 17:57:30|17325.57|17205.57|17326.02|17206.02|17326.55|17206.55|17325.57|17205.57|10
1622829460000|2021-06-04 17:57:40|17326|17206|17328.56|17208.56|17328.56|17208.56|17326|17206|10
1622829470000|2021-06-04 17:57:50|17328.74|17208.74|17324.24|17204.24|17328.74|17208.74|17324.12|17204.12|10
1622829480000|2021-06-04 17:58:00|17322.9|17202.9|17318.94|17198.94|17322.9|17202.9|17318.94|17198.94|10
1622829490000|2021-06-04 17:58:10|17317.5|17197.5|17307.64|17187.64|17317.5|17197.5|17307.64|17187.64|10
1622829500000|2021-06-04 17:58:20|17306.96|17186.96|17305.55|17185.55|17306.96|17186.96|17305.55|17185.55|10
1622829510000|2021-06-04 17:58:30|17305.74|17185.74|17309.31|17189.31|17309.31|17189.31|17305.74|17185.74|9
1622829520000|2021-06-04 17:58:40|17310.04|17190.04|17313.9|17193.9|17313.9|17193.9|17310.04|17190.04|10
1622829530000|2021-06-04 17:58:50|17313.14|17193.14|17314.62|17194.62|17314.89|17194.89|17313.14|17193.14|10
1622829540000|2021-06-04 17:59:00|17314.65|17194.65|17317.47|17197.47|17317.73|17197.73|17314.65|17194.65|10
1622829550000|2021-06-04 17:59:10|17317.97|17197.97|17319.12|17199.12|17319.39|17199.39|17316.6|17196.6|10
1622829560000|2021-06-04 17:59:20|17319.35|17199.35|17316.76|17196.76|17319.35|17199.35|17316.53|17196.53|10
1622829570000|2021-06-04 17:59:30|17316.16|17196.16|17316.31|17196.31|17316.47|17196.47|17315.74|17195.74|9
1622829580000|2021-06-04 17:59:40|17315.52|17195.52|17311.65|17191.65|17315.52|17195.52|17311.65|17191.65|10
1622829590000|2021-06-04 17:59:50|17311.76|17191.76|17309.71|17189.71|17311.76|17191.76|17309.37|17189.37|10
1622829600000|2021-06-04 18:00:00|17309.36|17189.36|17314.11|17194.11|17314.11|17194.11|17309.36|17189.36|10
1622829610000|2021-06-04 18:00:10|17315.24|17195.24|17318.41|17198.41|17318.41|17198.41|17315.24|17195.24|9
1622829620000|2021-06-04 18:00:20|17319.58|17199.58|17326.56|17206.56|17326.56|17206.56|17319.35|17199.35|10
1622829630000|2021-06-04 18:00:30|17327.57|17207.57|17334.86|17214.86|17334.86|17214.86|17327.57|17207.57|9
1622829640000|2021-06-04 18:00:40|17335.43|17215.43|17336.97|17216.97|17337.72|17217.72|17335.43|17215.43|9
1622829650000|2021-06-04 18:00:50|17337.45|17217.45|17342.9|17222.9|17343.07|17223.07|17337.45|17217.45|10
1622829660000|2021-06-04 18:01:00|17342.84|17222.84|17345.08|17225.08|17346.3|17226.3|17342.84|17222.84|10
1622829670000|2021-06-04 18:01:10|17345.15|17225.15|17348.56|17228.56|17349.37|17229.37|17344.37|17224.37|10
1622829680000|2021-06-04 18:01:20|17347.86|17227.86|17343.48|17223.48|17347.86|17227.86|17343.48|17223.48|10
1622829690000|2021-06-04 18:01:30|17343.22|17223.22|17339.57|17219.57|17343.26|17223.26|17339.57|17219.57|10
1622829700000|2021-06-04 18:01:40|17339.75|17219.75|17336.05|17216.05|17339.75|17219.75|17336.05|17216.05|10
1622829710000|2021-06-04 18:01:50|17335.89|17215.89|17335.22|17215.22|17335.89|17215.89|17334.95|17214.95|10
1622829720000|2021-06-04 18:02:00|17336.19|17216.19|17336.39|17216.39|17336.52|17216.52|17335.76|17215.76|10
1622829730000|2021-06-04 18:02:10|17338.2|17218.2|17334.96|17214.96|17338.2|17218.2|17334.96|17214.96|10
1622829740000|2021-06-04 18:02:20|17334.85|17214.85|17333.52|17213.52|17335.12|17215.12|17332.57|17212.57|10
1622829750000|2021-06-04 18:02:30|17334.23|17214.23|17332.55|17212.55|17334.46|17214.46|17332.48|17212.48|10
1622829760000|2021-06-04 18:02:40|17332.42|17212.42|17327.4|17207.4|17332.42|17212.42|17327.4|17207.4|9
1622829770000|2021-06-04 18:02:50|17327.64|17207.64|17322.83|17202.83|17327.64|17207.64|17322.47|17202.47|10
1622829780000|2021-06-04 18:03:00|17322.28|17202.28|17317.6|17197.6|17322.28|17202.28|17317.6|17197.6|10
1622829790000|2021-06-04 18:03:10|17317.55|17197.55|17311.43|17191.43|17317.55|17197.55|17310.79|17190.79|10
1622829800000|2021-06-04 18:03:20|17311.42|17191.42|17311.86|17191.86|17312.91|17192.91|17311.17|17191.17|10
1622829810000|2021-06-04 18:03:30|17311.83|17191.83|17314.86|17194.86|17314.86|17194.86|17311.83|17191.83|9
1622829820000|2021-06-04 18:03:40|17314.72|17194.72|17312.33|17192.33|17314.72|17194.72|17312.21|17192.21|10
1622829830000|2021-06-04 18:03:50|17312.6|17192.6|17306.36|17186.36|17312.61|17192.61|17306.2|17186.2|10
1622829840000|2021-06-04 18:04:00|17306.55|17186.55|17305.56|17185.56|17306.55|17186.55|17304.57|17184.57|10
1622829850000|2021-06-04 18:04:10|17305.22|17185.22|17303.38|17183.38|17305.22|17185.22|17303.38|17183.38|9
1622829860000|2021-06-04 18:04:20|17302.44|17182.44|17296.18|17176.18|17302.44|17182.44|17295.86|17175.86|10
1622829870000|2021-06-04 18:04:30|17296.13|17176.13|17293.3|17173.3|17296.2|17176.2|17293.12|17173.12|9
1622829880000|2021-06-04 18:04:40|17293.8|17173.8|17294.94|17174.94|17294.94|17174.94|17293.31|17173.31|8
1622829890000|2021-06-04 18:04:50|17295.06|17175.06|17296.69|17176.69|17296.69|17176.69|17295.06|17175.06|10
1622829900000|2021-06-04 18:05:00|17296.73|17176.73|17301.96|17181.96|17301.96|17181.96|17296.16|17176.16|10
1622829910000|2021-06-04 18:05:10|17303.28|17183.28|17309.22|17189.22|17309.28|17189.28|17303.28|17183.28|10
1622829920000|2021-06-04 18:05:20|17310.18|17190.18|17309.68|17189.68|17310.52|17190.52|17308.9|17188.9|10
1622829930000|2021-06-04 18:05:30|17309.37|17189.37|17312.38|17192.38|17312.54|17192.54|17309.37|17189.37|10
1622829940000|2021-06-04 18:05:40|17312.7|17192.7|17310.81|17190.81|17312.7|17192.7|17310.81|17190.81|10
1622829950000|2021-06-04 18:05:50|17310|17190|17306.28|17186.28|17310|17190|17306.28|17186.28|8
1622829960000|2021-06-04 18:06:00|17305.82|17185.82|17303.7|17183.7|17305.82|17185.82|17303.15|17183.15|10
1622829970000|2021-06-04 18:06:10|17302.77|17182.77|17297.85|17177.85|17302.77|17182.77|17297.85|17177.85|9
1622829980000|2021-06-04 18:06:20|17297.61|17177.61|17295.84|17175.84|17297.61|17177.61|17295.84|17175.84|9
1622829990000|2021-06-04 18:06:30|17294.41|17174.41|17292.37|17172.37|17294.41|17174.41|17292.18|17172.18|10
1622830000000|2021-06-04 18:06:40|17291.75|17171.75|17291.53|17171.53|17292.28|17172.28|17291.53|17171.53|8
1622830010000|2021-06-04 18:06:50|17291.4|17171.4|17289.25|17169.25|17291.4|17171.4|17289.25|17169.25|10
1622830020000|2021-06-04 18:07:00|17288.84|17168.84|17287.61|17167.61|17288.84|17168.84|17286.46|17166.46|10
1622830030000|2021-06-04 18:07:10|17287.4|17167.4|17283.85|17163.85|17287.49|17167.49|17283.85|17163.85|10
1622830040000|2021-06-04 18:07:20|17284.26|17164.26|17276.92|17156.92|17284.26|17164.26|17276.92|17156.92|10
1622830050000|2021-06-04 18:07:30|17275.83|17155.83|17271.36|17151.36|17275.83|17155.83|17271.36|17151.36|10
1622830060000|2021-06-04 18:07:40|17271.18|17151.18|17267|17147|17271.18|17151.18|17266.14|17146.14|10
1622830070000|2021-06-04 18:07:50|17267.67|17147.67|17270.65|17150.65|17271.34|17151.34|17267.67|17147.67|9
1622830080000|2021-06-04 18:08:00|17270.31|17150.31|17274.13|17154.13|17274.13|17154.13|17270.31|17150.31|10
1622830090000|2021-06-04 18:08:10|17274.21|17154.21|17273.44|17153.44|17274.22|17154.22|17273.44|17153.44|10
1622830100000|2021-06-04 18:08:20|17273.65|17153.65|17274.75|17154.75|17274.9|17154.9|17273.1|17153.1|10
1622830110000|2021-06-04 18:08:30|17274.53|17154.53|17277.62|17157.62|17277.65|17157.65|17274.53|17154.53|10
1622830120000|2021-06-04 18:08:40|17277.65|17157.65|17277.76|17157.76|17278.02|17158.02|17276.43|17156.43|9
1622830130000|2021-06-04 18:08:50|17277.71|17157.71|17277.62|17157.62|17277.73|17157.73|17276.7|17156.7|10
1622830140000|2021-06-04 18:09:00|17277.55|17157.55|17276.67|17156.67|17277.86|17157.86|17276.67|17156.67|9
1622830150000|2021-06-04 18:09:10|17275.05|17155.05|17272.95|17152.95|17275.05|17155.05|17272.95|17152.95|10
1622830160000|2021-06-04 18:09:20|17271.11|17151.11|17267.56|17147.56|17271.11|17151.11|17267.56|17147.56|10
1622830170000|2021-06-04 18:09:30|17267.55|17147.55|17267.78|17147.78|17268.57|17148.57|17266.77|17146.77|10
1622830180000|2021-06-04 18:09:40|17266.97|17146.97|17265.74|17145.74|17266.97|17146.97|17264.79|17144.79|10
1622830190000|2021-06-04 18:09:50|17266.53|17146.53|17267.28|17147.28|17267.98|17147.98|17266.53|17146.53|10
1622830200000|2021-06-04 18:10:00|17267.38|17147.38|17278.52|17158.52|17278.52|17158.52|17267.26|17147.26|10
1622830210000|2021-06-04 18:10:10|17279.07|17159.07|17284.23|17164.23|17284.23|17164.23|17279.07|17159.07|9
1622830220000|2021-06-04 18:10:20|17285.6|17165.6|17288.99|17168.99|17289.76|17169.76|17285.6|17165.6|10
1622830230000|2021-06-04 18:10:30|17289.03|17169.03|17285.11|17165.11|17289.38|17169.38|17285.11|17165.11|10
1622830240000|2021-06-04 18:10:40|17285|17165|17284.97|17164.97|17285.31|17165.31|17284.56|17164.56|10
1622830250000|2021-06-04 18:10:50|17285.29|17165.29|17286.55|17166.55|17287.12|17167.12|17285.29|17165.29|10
1622830260000|2021-06-04 18:11:00|17287.89|17167.89|17286.52|17166.52|17288.01|17168.01|17285.58|17165.58|10
1622830270000|2021-06-04 18:11:10|17287.1|17167.1|17286.79|17166.79|17287.4|17167.4|17286.79|17166.79|10
1622830280000|2021-06-04 18:11:20|17286.61|17166.61|17285.16|17165.16|17286.61|17166.61|17283.67|17163.67|10
1622830290000|2021-06-04 18:11:30|17285.24|17165.24|17283.91|17163.91|17285.28|17165.28|17283.91|17163.91|9
1622830300000|2021-06-04 18:11:40|17283.39|17163.39|17282.6|17162.6|17283.39|17163.39|17282.43|17162.43|10
1622830310000|2021-06-04 18:11:50|17282.29|17162.29|17281.7|17161.7|17282.94|17162.94|17281.27|17161.27|10
1622830320000|2021-06-04 18:12:00|17281.83|17161.83|17281.66|17161.66|17282.82|17162.82|17281.66|17161.66|10
1622830330000|2021-06-04 18:12:10|17281.4|17161.4|17283.81|17163.81|17283.81|17163.81|17281.4|17161.4|10
1622830340000|2021-06-04 18:12:20|17283.42|17163.42|17279.79|17159.79|17283.48|17163.48|17279.79|17159.79|10
1622830350000|2021-06-04 18:12:30|17280.39|17160.39|17278.69|17158.69|17280.42|17160.42|17278.69|17158.69|10
1622830360000|2021-06-04 18:12:40|17277.91|17157.91|17277.21|17157.21|17278.03|17158.03|17277.21|17157.21|9
1622830370000|2021-06-04 18:12:50|17277.13|17157.13|17277.44|17157.44|17278.33|17158.33|17277.13|17157.13|10
1622830380000|2021-06-04 18:13:00|17277.4|17157.4|17275.08|17155.08|17277.64|17157.64|17275.08|17155.08|10
1622830390000|2021-06-04 18:13:10|17274.71|17154.71|17275.63|17155.63|17275.63|17155.63|17273.28|17153.28|10
1622830400000|2021-06-04 18:13:20|17276.18|17156.18|17277.93|17157.93|17278.31|17158.31|17275.69|17155.69|10
1622830410000|2021-06-04 18:13:30|17278.08|17158.08|17276.72|17156.72|17278.23|17158.23|17276.72|17156.72|10
1622830420000|2021-06-04 18:13:40|17276.58|17156.58|17277.24|17157.24|17277.68|17157.68|17276.39|17156.39|10
1622830430000|2021-06-04 18:13:50|17277.27|17157.27|17277.5|17157.5|17277.5|17157.5|17276.83|17156.83|10
1622830440000|2021-06-04 18:14:00|17277.66|17157.66|17273.85|17153.85|17277.66|17157.66|17273.7|17153.7|8
1622830450000|2021-06-04 18:14:10|17273.79|17153.79|17273.36|17153.36|17274.06|17154.06|17272.95|17152.95|10
1622830460000|2021-06-04 18:14:20|17273.53|17153.53|17272.76|17152.76|17273.94|17153.94|17271.05|17151.05|10
1622830470000|2021-06-04 18:14:30|17271.66|17151.66|17270.53|17150.53|17271.66|17151.66|17269.59|17149.59|10
1622830480000|2021-06-04 18:14:40|17270.47|17150.47|17270.62|17150.62|17271.04|17151.04|17270.39|17150.39|10
1622830490000|2021-06-04 18:14:50|17270.58|17150.58|17267|17147|17270.58|17150.58|17266.77|17146.77|10
1622830500000|2021-06-04 18:15:00|17266.24|17146.24|17263.96|17143.96|17266.24|17146.24|17263.21|17143.21|10
1622830510000|2021-06-04 18:15:10|17264.01|17144.01|17264.83|17144.83|17264.83|17144.83|17263.62|17143.62|10
1622830520000|2021-06-04 18:15:20|17264.94|17144.94|17270.01|17150.01|17270.01|17150.01|17264.94|17144.94|10
1622830530000|2021-06-04 18:15:30|17269.58|17149.58|17274.89|17154.89|17274.89|17154.89|17269.58|17149.58|10
1622830540000|2021-06-04 18:15:40|17276.39|17156.39|17275.28|17155.28|17276.39|17156.39|17275.05|17155.05|10
1622830550000|2021-06-04 18:15:50|17274.73|17154.73|17273.98|17153.98|17274.73|17154.73|17273.43|17153.43|10
1622830560000|2021-06-04 18:16:00|17274.08|17154.08|17276.81|17156.81|17276.81|17156.81|17273.6|17153.6|10
1622830570000|2021-06-04 18:16:10|17277.56|17157.56|17278.88|17158.88|17280.22|17160.22|17277.56|17157.56|9
1622830580000|2021-06-04 18:16:20|17279.06|17159.06|17281.87|17161.87|17281.87|17161.87|17279.06|17159.06|10
1622830590000|2021-06-04 18:16:30|17282.31|17162.31|17280.95|17160.95|17282.91|17162.91|17280.95|17160.95|9
1622830600000|2021-06-04 18:16:40|17281.12|17161.12|17280.86|17160.86|17281.12|17161.12|17279.77|17159.77|10
1622830610000|2021-06-04 18:16:50|17281.43|17161.43|17284.14|17164.14|17284.14|17164.14|17281.33|17161.33|10
1622830620000|2021-06-04 18:17:00|17285.09|17165.09|17293.97|17173.97|17294.15|17174.15|17285.09|17165.09|10
1622830630000|2021-06-04 18:17:10|17293.26|17173.26|17299.16|17179.16|17299.16|17179.16|17293.26|17173.26|10
1622830640000|2021-06-04 18:17:20|17297.13|17177.13|17290.48|17170.48|17297.22|17177.22|17290.48|17170.48|10
1622830650000|2021-06-04 18:17:30|17291.13|17171.13|17293.79|17173.79|17294.04|17174.04|17289.4|17169.4|9
1622830660000|2021-06-04 18:17:40|17293.61|17173.61|17293.26|17173.26|17293.61|17173.61|17291.3|17171.3|10
1622830670000|2021-06-04 18:17:50|17292.73|17172.73|17292.97|17172.97|17293.39|17173.39|17292.62|17172.62|10
1622830680000|2021-06-04 18:18:00|17293.25|17173.25|17297.03|17177.03|17297.03|17177.03|17293.25|17173.25|10
1622830690000|2021-06-04 18:18:10|17297.01|17177.01|17299.88|17179.88|17299.88|17179.88|17297.01|17177.01|10
1622830700000|2021-06-04 18:18:20|17300.15|17180.15|17301.15|17181.15|17301.92|17181.92|17300.15|17180.15|10
1622830710000|2021-06-04 18:18:30|17301.09|17181.09|17298.3|17178.3|17301.09|17181.09|17298.3|17178.3|10
1622830720000|2021-06-04 18:18:40|17297.93|17177.93|17297.2|17177.2|17298.32|17178.32|17297.2|17177.2|10
1622830730000|2021-06-04 18:18:50|17297.03|17177.03|17296.2|17176.2|17297.03|17177.03|17296.1|17176.1|10
1622830740000|2021-06-04 18:19:00|17296.41|17176.41|17298.36|17178.36|17298.36|17178.36|17296.41|17176.41|9
1622830750000|2021-06-04 18:19:10|17298.34|17178.34|17301.52|17181.52|17301.52|17181.52|17298.34|17178.34|10
1622830760000|2021-06-04 18:19:20|17301.35|17181.35|17299.8|17179.8|17302.1|17182.1|17299.8|17179.8|9
1622830770000|2021-06-04 18:19:30|17299.01|17179.01|17297.58|17177.58|17299.01|17179.01|17297.12|17177.12|10
1622830780000|2021-06-04 18:19:40|17297.07|17177.07|17294.86|17174.86|17297.34|17177.34|17294.86|17174.86|10
1622830790000|2021-06-04 18:19:50|17294.31|17174.31|17295.39|17175.39|17295.39|17175.39|17294.31|17174.31|10
1622830800000|2021-06-04 18:20:00|17295.02|17175.02|17299.39|17179.39|17299.39|17179.39|17295.02|17175.02|10
1622830810000|2021-06-04 18:20:10|17300.78|17180.78|17303.43|17183.43|17303.43|17183.43|17300.78|17180.78|10
1622830820000|2021-06-04 18:20:20|17303.61|17183.61|17303.04|17183.04|17303.61|17183.61|17302.8|17182.8|10
1622830830000|2021-06-04 18:20:30|17302.35|17182.35|17301.89|17181.89|17303.09|17183.09|17301.89|17181.89|10
1622830840000|2021-06-04 18:20:40|17301.72|17181.72|17300.84|17180.84|17301.72|17181.72|17300.38|17180.38|10
1622830850000|2021-06-04 18:20:50|17301.19|17181.19|17300.46|17180.46|17301.19|17181.19|17299.9|17179.9|10
1622830860000|2021-06-04 18:21:00|17300.68|17180.68|17300.05|17180.05|17301.04|17181.04|17299.91|17179.91|10
1622830870000|2021-06-04 18:21:10|17300.36|17180.36|17302.16|17182.16|17302.29|17182.29|17300.3|17180.3|9
1622830880000|2021-06-04 18:21:20|17302.26|17182.26|17302.35|17182.35|17302.54|17182.54|17301.88|17181.88|9
1622830890000|2021-06-04 18:21:30|17302.21|17182.21|17303.58|17183.58|17303.58|17183.58|17301.72|17181.72|10
1622830900000|2021-06-04 18:21:40|17304.05|17184.05|17304.3|17184.3|17304.31|17184.31|17303.94|17183.94|10
1622830910000|2021-06-04 18:21:50|17305.26|17185.26|17309.58|17189.58|17309.58|17189.58|17305.26|17185.26|10
1622830920000|2021-06-04 18:22:00|17310.25|17190.25|17313.8|17193.8|17313.8|17193.8|17310.25|17190.25|10
1622830930000|2021-06-04 18:22:10|17311.37|17191.37|17311.53|17191.53|17312.53|17192.53|17311.37|17191.37|10
1622830940000|2021-06-04 18:22:20|17311.39|17191.39|17313.14|17193.14|17313.22|17193.22|17311.16|17191.16|10
1622830950000|2021-06-04 18:22:30|17313.62|17193.62|17312.33|17192.33|17313.62|17193.62|17312.3|17192.3|9
1622830960000|2021-06-04 18:22:40|17312.44|17192.44|17315.55|17195.55|17315.55|17195.55|17312.44|17192.44|9
1622830970000|2021-06-04 18:22:50|17315.18|17195.18|17316.91|17196.91|17317|17197|17315.18|17195.18|10
1622830980000|2021-06-04 18:23:00|17316.39|17196.39|17318.69|17198.69|17318.69|17198.69|17316.39|17196.39|10
1622830990000|2021-06-04 18:23:10|17318.45|17198.45|17322.29|17202.29|17322.29|17202.29|17318.45|17198.45|10
1622831000000|2021-06-04 18:23:20|17322.46|17202.46|17323.46|17203.46|17323.46|17203.46|17322.46|17202.46|9
1622831010000|2021-06-04 18:23:30|17323.39|17203.39|17321.43|17201.43|17323.4|17203.4|17321.43|17201.43|10
1622831020000|2021-06-04 18:23:40|17321.42|17201.42|17319.76|17199.76|17321.42|17201.42|17319.76|17199.76|10
1622831030000|2021-06-04 18:23:50|17320.44|17200.44|17319.7|17199.7|17320.44|17200.44|17318.86|17198.86|10
1622831040000|2021-06-04 18:24:00|17319.85|17199.85|17321.56|17201.56|17321.56|17201.56|17319.85|17199.85|9
1622831050000|2021-06-04 18:24:10|17321.59|17201.59|17321.38|17201.38|17322.08|17202.08|17321.11|17201.11|10
1622831060000|2021-06-04 18:24:20|17321.95|17201.95|17322.13|17202.13|17322.81|17202.81|17321.95|17201.95|9
1622831070000|2021-06-04 18:24:30|17322.18|17202.18|17319.35|17199.35|17322.18|17202.18|17319.29|17199.29|10
1622831080000|2021-06-04 18:24:40|17318.78|17198.78|17319.29|17199.29|17319.44|17199.44|17317.55|17197.55|10
1622831090000|2021-06-04 18:24:50|17319.98|17199.98|17318.87|17198.87|17320.5|17200.5|17318.76|17198.76|10
1622831100000|2021-06-04 18:25:00|17318.81|17198.81|17317.21|17197.21|17319.26|17199.26|17317.21|17197.21|10
1622831110000|2021-06-04 18:25:10|17317.24|17197.24|17318.44|17198.44|17318.71|17198.71|17317.24|17197.24|10
1622831120000|2021-06-04 18:25:20|17318.56|17198.56|17321.88|17201.88|17321.88|17201.88|17318.49|17198.49|10
1622831130000|2021-06-04 18:25:30|17321.91|17201.91|17329.73|17209.73|17329.73|17209.73|17321.91|17201.91|10
1622831140000|2021-06-04 18:25:40|17331.07|17211.07|17339.12|17219.12|17339.84|17219.84|17331.07|17211.07|9
1622831150000|2021-06-04 18:25:50|17338.98|17218.98|17340.12|17220.12|17340.12|17220.12|17338.98|17218.98|9
1622831160000|2021-06-04 18:26:00|17337.5|17217.5|17335.4|17215.4|17338.43|17218.43|17335.4|17215.4|9
1622831170000|2021-06-04 18:26:10|17336.22|17216.22|17333.82|17213.82|17336.22|17216.22|17333.68|17213.68|10
1622831180000|2021-06-04 18:26:20|17333.07|17213.07|17331.97|17211.97|17333.07|17213.07|17331.54|17211.54|10
1622831190000|2021-06-04 18:26:30|17331.35|17211.35|17332.29|17212.29|17332.91|17212.91|17331.33|17211.33|10
1622831200000|2021-06-04 18:26:40|17332.69|17212.69|17334.36|17214.36|17334.36|17214.36|17332.14|17212.14|10
1622831210000|2021-06-04 18:26:50|17333.87|17213.87|17336.38|17216.38|17336.38|17216.38|17333.69|17213.69|10
1622831220000|2021-06-04 18:27:00|17336.93|17216.93|17335.43|17215.43|17337.6|17217.6|17335.43|17215.43|10
1622831230000|2021-06-04 18:27:10|17334.97|17214.97|17336.76|17216.76|17336.76|17216.76|17334.4|17214.4|10
1622831240000|2021-06-04 18:27:20|17336.07|17216.07|17336.03|17216.03|17336.42|17216.42|17335.1|17215.1|9
1622831250000|2021-06-04 18:27:30|17336.07|17216.07|17336.15|17216.15|17336.61|17216.61|17336|17216|10
1622831260000|2021-06-04 18:27:40|17336.36|17216.36|17337.01|17217.01|17337.24|17217.24|17336.36|17216.36|10
1622831270000|2021-06-04 18:27:50|17337.03|17217.03|17341.7|17221.7|17341.7|17221.7|17337.03|17217.03|10
1622831280000|2021-06-04 18:28:00|17342.66|17222.66|17343.76|17223.76|17343.88|17223.88|17342.66|17222.66|10
1622831290000|2021-06-04 18:28:10|17343.43|17223.43|17342.71|17222.71|17343.43|17223.43|17342.28|17222.28|9
1622831300000|2021-06-04 18:28:20|17342.81|17222.81|17342.18|17222.18|17342.81|17222.81|17341.7|17221.7|10
1622831310000|2021-06-04 18:28:30|17342.87|17222.87|17347.15|17227.15|17347.15|17227.15|17342.15|17222.15|10
1622831320000|2021-06-04 18:28:40|17346.64|17226.64|17347.07|17227.07|17347.61|17227.61|17346.53|17226.53|8
1622831330000|2021-06-04 18:28:50|17347|17227|17349.09|17229.09|17350.24|17230.24|17347|17227|10
1622831340000|2021-06-04 18:29:00|17349.64|17229.64|17352.17|17232.17|17352.31|17232.31|17349.63|17229.63|10
1622831350000|2021-06-04 18:29:10|17352.29|17232.29|17355.36|17235.36|17355.51|17235.51|17352.29|17232.29|10
1622831360000|2021-06-04 18:29:20|17355.85|17235.85|17355.47|17235.47|17355.86|17235.86|17354.91|17234.91|9
1622831370000|2021-06-04 18:29:30|17355.24|17235.24|17354.81|17234.81|17355.87|17235.87|17354.76|17234.76|10
1622831380000|2021-06-04 18:29:40|17354.43|17234.43|17354.77|17234.77|17355.3|17235.3|17354.43|17234.43|10
1622831390000|2021-06-04 18:29:50|17354.68|17234.68|17352.57|17232.57|17354.68|17234.68|17351.73|17231.73|10
1622831400000|2021-06-04 18:30:00|17352.48|17232.48|17352.48|17232.48|17352.59|17232.59|17351.34|17231.34|10
1622831410000|2021-06-04 18:30:10|17352.79|17232.79|17354.96|17234.96|17354.96|17234.96|17352.72|17232.72|10
1622831420000|2021-06-04 18:30:20|17354.86|17234.86|17353.64|17233.64|17355.62|17235.62|17353.64|17233.64|9
1622831430000|2021-06-04 18:30:30|17353.67|17233.67|17352.98|17232.98|17353.98|17233.98|17352.98|17232.98|8
1622831440000|2021-06-04 18:30:40|17353.5|17233.5|17351.31|17231.31|17353.5|17233.5|17351.31|17231.31|9
1622831450000|2021-06-04 18:30:50|17351.17|17231.17|17352.82|17232.82|17353.08|17233.08|17351.17|17231.17|9
1622831460000|2021-06-04 18:31:00|17352.38|17232.38|17353.22|17233.22|17353.22|17233.22|17351.92|17231.92|10
1622831470000|2021-06-04 18:31:10|17353.33|17233.33|17354.67|17234.67|17354.67|17234.67|17353.04|17233.04|10
1622831480000|2021-06-04 18:31:20|17354.89|17234.89|17356.22|17236.22|17356.34|17236.34|17354.89|17234.89|9
1622831490000|2021-06-04 18:31:30|17356.69|17236.69|17363|17243|17363|17243|17356.69|17236.69|9
1622831500000|2021-06-04 18:31:40|17363.04|17243.04|17363.8|17243.8|17364.39|17244.39|17363.04|17243.04|10
1622831510000|2021-06-04 18:31:50|17363.95|17243.95|17365.84|17245.84|17365.98|17245.98|17363.95|17243.95|10
1622831520000|2021-06-04 18:32:00|17365.57|17245.57|17364.45|17244.45|17365.57|17245.57|17363.97|17243.97|10
1622831530000|2021-06-04 18:32:10|17364.46|17244.46|17364.02|17244.02|17364.66|17244.66|17363.46|17243.46|10
1622831540000|2021-06-04 18:32:20|17363.93|17243.93|17363.92|17243.92|17364.74|17244.74|17363.5|17243.5|10
1622831550000|2021-06-04 18:32:30|17363.8|17243.8|17360.66|17240.66|17363.8|17243.8|17360.66|17240.66|10
1622831560000|2021-06-04 18:32:40|17360.89|17240.89|17357.09|17237.09|17361.84|17241.84|17356.16|17236.16|10
1622831570000|2021-06-04 18:32:50|17355.73|17235.73|17352.68|17232.68|17356.21|17236.21|17352.68|17232.68|10
1622831580000|2021-06-04 18:33:00|17350.68|17230.68|17345.99|17225.99|17350.68|17230.68|17345.7|17225.7|10
1622831590000|2021-06-04 18:33:10|17345.74|17225.74|17330.92|17210.92|17345.74|17225.74|17330.92|17210.92|10
1622831600000|2021-06-04 18:33:20|17332.21|17212.21|17329.04|17209.04|17332.21|17212.21|17329.04|17209.04|10
1622831610000|2021-06-04 18:33:30|17328.48|17208.48|17322.98|17202.98|17328.48|17208.48|17322.98|17202.98|10
1622831620000|2021-06-04 18:33:40|17322.65|17202.65|17314.93|17194.93|17322.65|17202.65|17314.93|17194.93|9
1622831630000|2021-06-04 18:33:50|17315.27|17195.27|17312.68|17192.68|17315.27|17195.27|17312.25|17192.25|10
1622831640000|2021-06-04 18:34:00|17312.15|17192.15|17306.93|17186.93|17312.15|17192.15|17306.93|17186.93|10
1622831650000|2021-06-04 18:34:10|17307.84|17187.84|17309.08|17189.08|17309.18|17189.18|17307.81|17187.81|10
1622831660000|2021-06-04 18:34:20|17309.17|17189.17|17309.85|17189.85|17309.89|17189.89|17308.77|17188.77|10
1622831670000|2021-06-04 18:34:30|17309.23|17189.23|17309.19|17189.19|17311.76|17191.76|17308.1|17188.1|10
1622831680000|2021-06-04 18:34:40|17309.97|17189.97|17312.41|17192.41|17312.73|17192.73|17309.97|17189.97|10
1622831690000|2021-06-04 18:34:50|17312.54|17192.54|17309.32|17189.32|17312.54|17192.54|17307.64|17187.64|10
1622831700000|2021-06-04 18:35:00|17309.21|17189.21|17309.68|17189.68|17311.18|17191.18|17309.07|17189.07|10
1622831710000|2021-06-04 18:35:10|17309.7|17189.7|17310.93|17190.93|17310.93|17190.93|17308.31|17188.31|10
1622831720000|2021-06-04 18:35:20|17311.1|17191.1|17311.04|17191.04|17312.11|17192.11|17310.06|17190.06|10
1622831730000|2021-06-04 18:35:30|17311.19|17191.19|17312.49|17192.49|17312.49|17192.49|17310.73|17190.73|10
1622831740000|2021-06-04 18:35:40|17312.37|17192.37|17314.03|17194.03|17314.87|17194.87|17312.37|17192.37|9
1622831750000|2021-06-04 18:35:50|17313.55|17193.55|17315.77|17195.77|17315.81|17195.81|17313.55|17193.55|10
1622831760000|2021-06-04 18:36:00|17315.91|17195.91|17319.79|17199.79|17319.79|17199.79|17315.91|17195.91|10
1622831770000|2021-06-04 18:36:10|17322.41|17202.41|17329.8|17209.8|17329.8|17209.8|17322.41|17202.41|10
1622831780000|2021-06-04 18:36:20|17330.37|17210.37|17328.63|17208.63|17330.77|17210.77|17327.85|17207.85|10
1622831790000|2021-06-04 18:36:30|17328.29|17208.29|17328.81|17208.81|17328.81|17208.81|17326.76|17206.76|10
1622831800000|2021-06-04 18:36:40|17328.34|17208.34|17326.89|17206.89|17328.34|17208.34|17326.89|17206.89|9
1622831810000|2021-06-04 18:36:50|17326.44|17206.44|17327.1|17207.1|17327.1|17207.1|17326.29|17206.29|10
1622831820000|2021-06-04 18:37:00|17327.07|17207.07|17328.62|17208.62|17329.18|17209.18|17327.07|17207.07|10
1622831830000|2021-06-04 18:37:10|17329.79|17209.79|17331.98|17211.98|17332.47|17212.47|17329.79|17209.79|10
1622831840000|2021-06-04 18:37:20|17331.67|17211.67|17337.07|17217.07|17337.07|17217.07|17331.67|17211.67|10
1622831850000|2021-06-04 18:37:30|17337.92|17217.92|17339.7|17219.7|17339.7|17219.7|17337.29|17217.29|10
1622831860000|2021-06-04 18:37:40|17339.16|17219.16|17334.65|17214.65|17339.16|17219.16|17334.65|17214.65|9
1622831870000|2021-06-04 18:37:50|17334.62|17214.62|17331.06|17211.06|17334.8|17214.8|17330.66|17210.66|10
1622831880000|2021-06-04 18:38:00|17330.96|17210.96|17326.07|17206.07|17331.44|17211.44|17326.07|17206.07|10
1622831890000|2021-06-04 18:38:10|17325.44|17205.44|17322.27|17202.27|17325.44|17205.44|17322.27|17202.27|10
1622831900000|2021-06-04 18:38:20|17322.31|17202.31|17319.69|17199.69|17322.31|17202.31|17319.47|17199.47|10
1622831910000|2021-06-04 18:38:30|17319.64|17199.64|17318.47|17198.47|17319.73|17199.73|17318.23|17198.23|10
1622831920000|2021-06-04 18:38:40|17318.2|17198.2|17318.53|17198.53|17318.53|17198.53|17316.89|17196.89|10
1622831930000|2021-06-04 18:38:50|17318.31|17198.31|17322.18|17202.18|17322.18|17202.18|17318.31|17198.31|10
1622831940000|2021-06-04 18:39:00|17322.37|17202.37|17326.25|17206.25|17326.25|17206.25|17322.29|17202.29|10
1622831950000|2021-06-04 18:39:10|17327.47|17207.47|17328.71|17208.71|17328.71|17208.71|17327.47|17207.47|10
1622831960000|2021-06-04 18:39:20|17328.72|17208.72|17332.73|17212.73|17332.84|17212.84|17328.72|17208.72|10
1622831970000|2021-06-04 18:39:30|17332.89|17212.89|17334.8|17214.8|17334.8|17214.8|17332.39|17212.39|10
1622831980000|2021-06-04 18:39:40|17335.05|17215.05|17338.82|17218.82|17338.82|17218.82|17335.05|17215.05|10
1622831990000|2021-06-04 18:39:50|17338.67|17218.67|17342.36|17222.36|17342.49|17222.49|17338.67|17218.67|10
1622832000000|2021-06-04 18:40:00|17342.28|17222.28|17340.91|17220.91|17342.28|17222.28|17340.91|17220.91|10
1622832010000|2021-06-04 18:40:10|17341.86|17221.86|17346.97|17226.97|17346.97|17226.97|17341.57|17221.57|10
1622832020000|2021-06-04 18:40:20|17347.78|17227.78|17345.02|17225.02|17347.78|17227.78|17345.02|17225.02|10
1622832030000|2021-06-04 18:40:30|17344.73|17224.73|17351.15|17231.15|17351.15|17231.15|17344.73|17224.73|10
1622832040000|2021-06-04 18:40:40|17351.8|17231.8|17359.68|17239.68|17359.68|17239.68|17351.8|17231.8|10
1622832050000|2021-06-04 18:40:50|17360.22|17240.22|17362.56|17242.56|17362.56|17242.56|17360.22|17240.22|10
1622832060000|2021-06-04 18:41:00|17363.14|17243.14|17366.02|17246.02|17366.02|17246.02|17362.88|17242.88|10
1622832070000|2021-06-04 18:41:10|17366.45|17246.45|17369.11|17249.11|17369.11|17249.11|17366.45|17246.45|10
1622832080000|2021-06-04 18:41:20|17368.97|17248.97|17370.78|17250.78|17370.78|17250.78|17368.9|17248.9|9
1622832090000|2021-06-04 18:41:30|17371.85|17251.85|17371.31|17251.31|17371.85|17251.85|17370.84|17250.84|9
1622832100000|2021-06-04 18:41:40|17371.2|17251.2|17365.86|17245.86|17371.2|17251.2|17365.16|17245.16|10
1622832110000|2021-06-04 18:41:50|17366|17246|17364.86|17244.86|17366.94|17246.94|17364.86|17244.86|10
1622832120000|2021-06-04 18:42:00|17363.91|17243.91|17364.32|17244.32|17364.91|17244.91|17363.8|17243.8|10
1622832130000|2021-06-04 18:42:10|17363.66|17243.66|17363.39|17243.39|17363.9|17243.9|17363.09|17243.09|10
1622832140000|2021-06-04 18:42:20|17363.43|17243.43|17367.57|17247.57|17367.57|17247.57|17363.43|17243.43|8
1622832150000|2021-06-04 18:42:30|17367.82|17247.82|17369.23|17249.23|17369.24|17249.24|17367.62|17247.62|9
1622832160000|2021-06-04 18:42:40|17368.97|17248.97|17374.37|17254.37|17374.63|17254.63|17368.67|17248.67|9
1622832170000|2021-06-04 18:42:50|17374.06|17254.06|17376.5|17256.5|17376.5|17256.5|17374.06|17254.06|8
1622832180000|2021-06-04 18:43:00|17377.07|17257.07|17377.84|17257.84|17378.33|17258.33|17377.07|17257.07|10
1622832190000|2021-06-04 18:43:10|17378.11|17258.11|17376.26|17256.26|17378.11|17258.11|17376.13|17256.13|10
1622832200000|2021-06-04 18:43:20|17376.17|17256.17|17378.76|17258.76|17378.76|17258.76|17376.17|17256.17|10
1622832210000|2021-06-04 18:43:30|17379.46|17259.46|17368.89|17248.89|17379.46|17259.46|17368.89|17248.89|10
1622832220000|2021-06-04 18:43:40|17368.48|17248.48|17364.66|17244.66|17368.87|17248.87|17364.66|17244.66|10
1622832230000|2021-06-04 18:43:50|17363.73|17243.73|17358.88|17238.88|17363.73|17243.73|17358.42|17238.42|9
1622832240000|2021-06-04 18:44:00|17359.32|17239.32|17360.01|17240.01|17360.91|17240.91|17359.32|17239.32|10
1622832250000|2021-06-04 18:44:10|17359.98|17239.98|17356.69|17236.69|17359.98|17239.98|17356.51|17236.51|10
1622832260000|2021-06-04 18:44:20|17357.01|17237.01|17358.48|17238.48|17358.48|17238.48|17356.7|17236.7|10
1622832270000|2021-06-04 18:44:30|17358.8|17238.8|17357|17237|17358.8|17238.8|17357|17237|10
1622832280000|2021-06-04 18:44:40|17356.03|17236.03|17355.56|17235.56|17356.31|17236.31|17354.89|17234.89|10
1622832290000|2021-06-04 18:44:50|17355.47|17235.47|17356.98|17236.98|17357.46|17237.46|17355.35|17235.35|10
1622832300000|2021-06-04 18:45:00|17357.78|17237.78|17357.84|17237.84|17358.13|17238.13|17357.31|17237.31|10
1622832310000|2021-06-04 18:45:10|17357.82|17237.82|17357.69|17237.69|17358.4|17238.4|17357.69|17237.69|10
1622832320000|2021-06-04 18:45:20|17357.11|17237.11|17355.31|17235.31|17357.11|17237.11|17355.15|17235.15|10
1622832330000|2021-06-04 18:45:30|17355.25|17235.25|17349.45|17229.45|17355.25|17235.25|17349.45|17229.45|10
1622832340000|2021-06-04 18:45:40|17348.98|17228.98|17343.55|17223.55|17348.98|17228.98|17343.55|17223.55|10
1622832350000|2021-06-04 18:45:50|17343.34|17223.34|17341.98|17221.98|17343.34|17223.34|17341.32|17221.32|10
1622832360000|2021-06-04 18:46:00|17341.91|17221.91|17346.83|17226.83|17346.88|17226.88|17341.91|17221.91|10
1622832370000|2021-06-04 18:46:10|17346.82|17226.82|17348.24|17228.24|17348.78|17228.78|17346.82|17226.82|9
1622832380000|2021-06-04 18:46:20|17348.69|17228.69|17349.08|17229.08|17349.08|17229.08|17348.45|17228.45|10
1622832390000|2021-06-04 18:46:30|17348.81|17228.81|17350.41|17230.41|17350.41|17230.41|17348.81|17228.81|10
1622832400000|2021-06-04 18:46:40|17350.69|17230.69|17354.34|17234.34|17354.34|17234.34|17350.15|17230.15|10
1622832410000|2021-06-04 18:46:50|17354.94|17234.94|17360.52|17240.52|17360.52|17240.52|17354.94|17234.94|9
1622832420000|2021-06-04 18:47:00|17360.85|17240.85|17363.32|17243.32|17363.32|17243.32|17360.85|17240.85|10
1622832430000|2021-06-04 18:47:10|17363.72|17243.72|17364.98|17244.98|17364.99|17244.99|17363.72|17243.72|9
1622832440000|2021-06-04 18:47:20|17365.06|17245.06|17368.27|17248.27|17368.27|17248.27|17365.06|17245.06|10
1622832450000|2021-06-04 18:47:30|17368.41|17248.41|17375.32|17255.32|17375.32|17255.32|17368.41|17248.41|10
1622832460000|2021-06-04 18:47:40|17375.5|17255.5|17374.65|17254.65|17376.01|17256.01|17374.65|17254.65|10
1622832470000|2021-06-04 18:47:50|17374.94|17254.94|17376.66|17256.66|17376.68|17256.68|17374.88|17254.88|10
1622832480000|2021-06-04 18:48:00|17375.18|17255.18|17376.82|17256.82|17378.25|17258.25|17375.18|17255.18|10
1622832490000|2021-06-04 18:48:10|17376.68|17256.68|17375.78|17255.78|17376.68|17256.68|17375.46|17255.46|10
1622832500000|2021-06-04 18:48:20|17375.3|17255.3|17373.71|17253.71|17375.3|17255.3|17373.71|17253.71|10
1622832510000|2021-06-04 18:48:30|17373.68|17253.68|17369.76|17249.76|17373.68|17253.68|17367.63|17247.63|10
1622832520000|2021-06-04 18:48:40|17369.73|17249.73|17368.61|17248.61|17369.73|17249.73|17368.5|17248.5|8
1622832530000|2021-06-04 18:48:50|17369.27|17249.27|17371.51|17251.51|17371.53|17251.53|17369.27|17249.27|9
1622832540000|2021-06-04 18:49:00|17371.67|17251.67|17370.02|17250.02|17371.67|17251.67|17370.02|17250.02|10
1622832550000|2021-06-04 18:49:10|17369.91|17249.91|17368.87|17248.87|17369.91|17249.91|17368.87|17248.87|10
1622832560000|2021-06-04 18:49:20|17368.85|17248.85|17371.9|17251.9|17371.9|17251.9|17368.85|17248.85|10
1622832570000|2021-06-04 18:49:30|17371.83|17251.83|17372.27|17252.27|17372.73|17252.73|17371.8|17251.8|10
1622832580000|2021-06-04 18:49:40|17372.22|17252.22|17371.73|17251.73|17372.83|17252.83|17371.73|17251.73|9
1622832590000|2021-06-04 18:49:50|17372|17252|17372.02|17252.02|17372.88|17252.88|17371.89|17251.89|10
1622832600000|2021-06-04 18:50:00|17371.61|17251.61|17371.86|17251.86|17371.88|17251.88|17371.42|17251.42|10
1622832610000|2021-06-04 18:50:10|17372.87|17252.87|17374.92|17254.92|17374.92|17254.92|17372.87|17252.87|10
1622832620000|2021-06-04 18:50:20|17375.58|17255.58|17376.28|17256.28|17376.67|17256.67|17375.13|17255.13|10
1622832630000|2021-06-04 18:50:30|17376.25|17256.25|17374.67|17254.67|17376.25|17256.25|17374.67|17254.67|9
1622832640000|2021-06-04 18:50:40|17374.63|17254.63|17371.99|17251.99|17374.63|17254.63|17371.99|17251.99|10
1622832650000|2021-06-04 18:50:50|17371.89|17251.89|17372.31|17252.31|17372.31|17252.31|17370.73|17250.73|10
1622832660000|2021-06-04 18:51:00|17372.56|17252.56|17369.11|17249.11|17372.56|17252.56|17369.11|17249.11|8
1622832670000|2021-06-04 18:51:10|17368.19|17248.19|17366.26|17246.26|17368.19|17248.19|17366.26|17246.26|10
1622832680000|2021-06-04 18:51:20|17365.31|17245.31|17362.29|17242.29|17365.31|17245.31|17362.29|17242.29|10
1622832690000|2021-06-04 18:51:30|17362.65|17242.65|17362.15|17242.15|17363.22|17243.22|17361.7|17241.7|10
1622832700000|2021-06-04 18:51:40|17362.43|17242.43|17362.3|17242.3|17362.43|17242.43|17361.4|17241.4|8
1622832710000|2021-06-04 18:51:50|17362.56|17242.56|17365.31|17245.31|17365.31|17245.31|17361.47|17241.47|10
1622832720000|2021-06-04 18:52:00|17366.48|17246.48|17366.55|17246.55|17366.68|17246.68|17365.22|17245.22|10
1622832730000|2021-06-04 18:52:10|17366.6|17246.6|17368.4|17248.4|17368.4|17248.4|17366.13|17246.13|10
1622832740000|2021-06-04 18:52:20|17368.86|17248.86|17374.44|17254.44|17374.44|17254.44|17368.86|17248.86|9
1622832750000|2021-06-04 18:52:30|17374.45|17254.45|17379.06|17259.06|17379.16|17259.16|17374.45|17254.45|10
1622832760000|2021-06-04 18:52:40|17378.81|17258.81|17381.52|17261.52|17381.56|17261.56|17378.81|17258.81|10
1622832770000|2021-06-04 18:52:50|17381.64|17261.64|17383.91|17263.91|17383.91|17263.91|17380.9|17260.9|10
1622832780000|2021-06-04 18:53:00|17384.25|17264.25|17387.2|17267.2|17387.58|17267.58|17383.85|17263.85|10
1622832790000|2021-06-04 18:53:10|17386.97|17266.97|17385.57|17265.57|17386.97|17266.97|17385.51|17265.51|10
1622832800000|2021-06-04 18:53:20|17385.41|17265.41|17384.08|17264.08|17385.41|17265.41|17384.08|17264.08|10
1622832810000|2021-06-04 18:53:30|17383.59|17263.59|17384.06|17264.06|17384.49|17264.49|17383.46|17263.46|10
1622832820000|2021-06-04 18:53:40|17383.81|17263.81|17381.44|17261.44|17384.7|17264.7|17381.44|17261.44|10
1622832830000|2021-06-04 18:53:50|17379.35|17259.35|17377.74|17257.74|17380.45|17260.45|17377.5|17257.5|10
1622832840000|2021-06-04 18:54:00|17378.1|17258.1|17374.34|17254.34|17378.15|17258.15|17374.22|17254.22|10
1622832850000|2021-06-04 18:54:10|17374.42|17254.42|17374.01|17254.01|17375.01|17255.01|17373.97|17253.97|10
1622832860000|2021-06-04 18:54:20|17373.75|17253.75|17373.44|17253.44|17374.35|17254.35|17373.4|17253.4|10
1622832870000|2021-06-04 18:54:30|17373.17|17253.17|17372.37|17252.37|17373.89|17253.89|17372.37|17252.37|10
1622832880000|2021-06-04 18:54:40|17372.53|17252.53|17373.78|17253.78|17374.02|17254.02|17372.53|17252.53|8
1622832890000|2021-06-04 18:54:50|17374.53|17254.53|17374.16|17254.16|17375.91|17255.91|17374.16|17254.16|10
1622832900000|2021-06-04 18:55:00|17374.05|17254.05|17371.98|17251.98|17374.05|17254.05|17371.98|17251.98|10
1622832910000|2021-06-04 18:55:10|17372.06|17252.06|17372.76|17252.76|17373.3|17253.3|17372.06|17252.06|9
1622832920000|2021-06-04 18:55:20|17372.55|17252.55|17373.71|17253.71|17373.71|17253.71|17372.55|17252.55|9
1622832930000|2021-06-04 18:55:30|17374.03|17254.03|17376.46|17256.46|17376.46|17256.46|17374.03|17254.03|10
1622832940000|2021-06-04 18:55:40|17376.47|17256.47|17378.95|17258.95|17379.41|17259.41|17376.47|17256.47|10
1622832950000|2021-06-04 18:55:50|17379.15|17259.15|17378.07|17258.07|17379.47|17259.47|17377.65|17257.65|10
1622832960000|2021-06-04 18:56:00|17378.15|17258.15|17379.8|17259.8|17379.8|17259.8|17376.94|17256.94|10
1622832970000|2021-06-04 18:56:10|17381|17261|17380.65|17260.65|17381.63|17261.63|17380.65|17260.65|10
1622832980000|2021-06-04 18:56:20|17380.79|17260.79|17379.01|17259.01|17381.07|17261.07|17379.01|17259.01|9
1622832990000|2021-06-04 18:56:30|17379.13|17259.13|17379.52|17259.52|17379.9|17259.9|17379.13|17259.13|10
1622833000000|2021-06-04 18:56:40|17379.6|17259.6|17380.55|17260.55|17381.04|17261.04|17379.56|17259.56|9
1622833010000|2021-06-04 18:56:50|17379.81|17259.81|17379.16|17259.16|17379.81|17259.81|17379.14|17259.14|10
1622833020000|2021-06-04 18:57:00|17378.92|17258.92|17379.78|17259.78|17379.81|17259.81|17378.6|17258.6|10
1622833030000|2021-06-04 18:57:10|17379.56|17259.56|17377.98|17257.98|17379.6|17259.6|17377.98|17257.98|9
1622833040000|2021-06-04 18:57:20|17377.87|17257.87|17374.45|17254.45|17377.87|17257.87|17374.37|17254.37|10
1622833050000|2021-06-04 18:57:30|17374.31|17254.31|17373.12|17253.12|17374.31|17254.31|17372.79|17252.79|9
1622833060000|2021-06-04 18:57:40|17373.54|17253.54|17372.37|17252.37|17373.54|17253.54|17372.31|17252.31|9
1622833070000|2021-06-04 18:57:50|17372.29|17252.29|17369.97|17249.97|17373.06|17253.06|17369.97|17249.97|9
1622833080000|2021-06-04 18:58:00|17370.11|17250.11|17370.87|17250.87|17370.87|17250.87|17370.01|17250.01|10
1622833090000|2021-06-04 18:58:10|17370.93|17250.93|17372.02|17252.02|17372.02|17252.02|17370.72|17250.72|10
1622833100000|2021-06-04 18:58:20|17372.32|17252.32|17376.9|17256.9|17376.96|17256.96|17372.32|17252.32|10
1622833110000|2021-06-04 18:58:30|17377.44|17257.44|17377.51|17257.51|17378.02|17258.02|17376.9|17256.9|10
1622833120000|2021-06-04 18:58:40|17377.59|17257.59|17375.66|17255.66|17377.59|17257.59|17375.66|17255.66|9
1622833130000|2021-06-04 18:58:50|17375.42|17255.42|17375.34|17255.34|17375.87|17255.87|17375.11|17255.11|10
1622833140000|2021-06-04 18:59:00|17375.25|17255.25|17376.37|17256.37|17376.61|17256.61|17375.21|17255.21|9
1622833150000|2021-06-04 18:59:10|17376.24|17256.24|17376.06|17256.06|17377.29|17257.29|17376.06|17256.06|10
1622833160000|2021-06-04 18:59:20|17376.59|17256.59|17374.38|17254.38|17376.59|17256.59|17374.38|17254.38|10
1622833170000|2021-06-04 18:59:30|17374.08|17254.08|17370.97|17250.97|17374.08|17254.08|17370.97|17250.97|10
1622833180000|2021-06-04 18:59:40|17370.19|17250.19|17367.95|17247.95|17370.19|17250.19|17367.95|17247.95|10
1622833190000|2021-06-04 18:59:50|17367.29|17247.29|17365.44|17245.44|17367.4|17247.4|17365.44|17245.44|9
1622833200000|2021-06-04 19:00:00|17365.39|17245.39|17368.59|17248.59|17368.59|17248.59|17364.96|17244.96|10
1622833210000|2021-06-04 19:00:10|17371.74|17251.74|17375|17255|17375|17255|17371.74|17251.74|10
1622833220000|2021-06-04 19:00:20|17375.99|17255.99|17381.92|17261.92|17381.92|17261.92|17375.99|17255.99|10
1622833230000|2021-06-04 19:00:30|17382.99|17262.99|17386.59|17266.59|17386.59|17266.59|17382.99|17262.99|10
1622833240000|2021-06-04 19:00:40|17386.48|17266.48|17389.72|17269.72|17389.83|17269.83|17386.48|17266.48|10
1622833250000|2021-06-04 19:00:50|17389.74|17269.74|17395.84|17275.84|17395.84|17275.84|17389.71|17269.71|10
1622833260000|2021-06-04 19:01:00|17396.86|17276.86|17401.65|17281.65|17401.65|17281.65|17396.86|17276.86|10
1622833270000|2021-06-04 19:01:10|17401.78|17281.78|17404.71|17284.71|17404.71|17284.71|17401.78|17281.78|10
1622833280000|2021-06-04 19:01:20|17407.89|17287.89|17410.32|17290.32|17410.37|17290.37|17407.89|17287.89|10
1622833290000|2021-06-04 19:01:30|17410.71|17290.71|17413.41|17293.41|17414.05|17294.05|17410.71|17290.71|10
1622833300000|2021-06-04 19:01:40|17413.43|17293.43|17410.68|17290.68|17413.43|17293.43|17410.48|17290.48|10
1622833310000|2021-06-04 19:01:50|17409.45|17289.45|17408.53|17288.53|17409.45|17289.45|17407.51|17287.51|10
1622833320000|2021-06-04 19:02:00|17408.25|17288.25|17405.54|17285.54|17408.25|17288.25|17405.15|17285.15|10
1622833330000|2021-06-04 19:02:10|17405.58|17285.58|17403.81|17283.81|17405.58|17285.58|17403.81|17283.81|10
1622833340000|2021-06-04 19:02:20|17403.4|17283.4|17398.44|17278.44|17403.4|17283.4|17398.42|17278.42|10
1622833350000|2021-06-04 19:02:30|17398.23|17278.23|17392.01|17272.01|17398.23|17278.23|17391.99|17271.99|10
1622833360000|2021-06-04 19:02:40|17390.26|17270.26|17378.88|17258.88|17390.26|17270.26|17378.88|17258.88|10
1622833370000|2021-06-04 19:02:50|17377.41|17257.41|17371.54|17251.54|17377.41|17257.41|17371.54|17251.54|10
1622833380000|2021-06-04 19:03:00|17369.73|17249.73|17373.34|17253.34|17373.34|17253.34|17369.41|17249.41|10
1622833390000|2021-06-04 19:03:10|17374.41|17254.41|17374.55|17254.55|17375.79|17255.79|17374.41|17254.41|10
1622833400000|2021-06-04 19:03:20|17374.7|17254.7|17371.99|17251.99|17374.7|17254.7|17371.63|17251.63|10
1622833410000|2021-06-04 19:03:30|17372.55|17252.55|17366.81|17246.81|17372.55|17252.55|17366.81|17246.81|10
1622833420000|2021-06-04 19:03:40|17365.26|17245.26|17363.41|17243.41|17365.26|17245.26|17362.54|17242.54|10
1622833430000|2021-06-04 19:03:50|17362.51|17242.51|17353.23|17233.23|17362.51|17242.51|17353.23|17233.23|10
1622833440000|2021-06-04 19:04:00|17352.98|17232.98|17347.58|17227.58|17352.98|17232.98|17347.58|17227.58|10
1622833450000|2021-06-04 19:04:10|17347.3|17227.3|17343.46|17223.46|17347.3|17227.3|17343.46|17223.46|10
1622833460000|2021-06-04 19:04:20|17343.15|17223.15|17341.32|17221.32|17343.29|17223.29|17341.32|17221.32|10
1622833470000|2021-06-04 19:04:30|17341.27|17221.27|17333.64|17213.64|17341.27|17221.27|17333.64|17213.64|10
1622833480000|2021-06-04 19:04:40|17333.42|17213.42|17335.67|17215.67|17336.46|17216.46|17333.42|17213.42|10
1622833490000|2021-06-04 19:04:50|17336.59|17216.59|17334.29|17214.29|17336.59|17216.59|17333.96|17213.96|10
1622833500000|2021-06-04 19:05:00|17333.84|17213.84|17334.58|17214.58|17334.58|17214.58|17333.65|17213.65|10
1622833510000|2021-06-04 19:05:10|17334.91|17214.91|17337.92|17217.92|17338.36|17218.36|17333.6|17213.6|10
1622833520000|2021-06-04 19:05:20|17338.34|17218.34|17343.13|17223.13|17343.13|17223.13|17338.34|17218.34|10
1622833530000|2021-06-04 19:05:30|17342.5|17222.5|17340.11|17220.11|17342.5|17222.5|17340.11|17220.11|10
1622833540000|2021-06-04 19:05:40|17340.22|17220.22|17338.24|17218.24|17340.4|17220.4|17338.24|17218.24|10
1622833550000|2021-06-04 19:05:50|17337.99|17217.99|17342.53|17222.53|17342.53|17222.53|17337.99|17217.99|10
1622833560000|2021-06-04 19:06:00|17344.11|17224.11|17354.6|17234.6|17355.06|17235.06|17344.11|17224.11|10
1622833570000|2021-06-04 19:06:10|17354.86|17234.86|17360.88|17240.88|17360.88|17240.88|17354.86|17234.86|10
1622833580000|2021-06-04 19:06:20|17362.04|17242.04|17363.95|17243.95|17363.95|17243.95|17362.04|17242.04|10
1622833590000|2021-06-04 19:06:30|17363.7|17243.7|17362.61|17242.61|17363.7|17243.7|17362.01|17242.01|10
1622833600000|2021-06-04 19:06:40|17362.3|17242.3|17363.39|17243.39|17364.02|17244.02|17362.18|17242.18|10
1622833610000|2021-06-04 19:06:50|17362.83|17242.83|17364.73|17244.73|17364.73|17244.73|17362.83|17242.83|10
1622833620000|2021-06-04 19:07:00|17364.49|17244.49|17358.35|17238.35|17365.04|17245.04|17358.35|17238.35|10
1622833630000|2021-06-04 19:07:10|17357.12|17237.12|17358.56|17238.56|17358.56|17238.56|17356.24|17236.24|10
1622833640000|2021-06-04 19:07:20|17359.46|17239.46|17360.57|17240.57|17360.57|17240.57|17358.24|17238.24|10
1622833650000|2021-06-04 19:07:30|17361.39|17241.39|17358.73|17238.73|17361.39|17241.39|17358.67|17238.67|10
1622833660000|2021-06-04 19:07:40|17359.56|17239.56|17359.51|17239.51|17360.26|17240.26|17359.19|17239.19|10
1622833670000|2021-06-04 19:07:50|17359.83|17239.83|17364.51|17244.51|17364.51|17244.51|17359.83|17239.83|10
1622833680000|2021-06-04 19:08:00|17365.35|17245.35|17367.69|17247.69|17367.69|17247.69|17365.29|17245.29|9
1622833690000|2021-06-04 19:08:10|17369.12|17249.12|17374.32|17254.32|17374.4|17254.4|17369.12|17249.12|10
1622833700000|2021-06-04 19:08:20|17374.47|17254.47|17377.28|17257.28|17377.28|17257.28|17374.47|17254.47|10
1622833710000|2021-06-04 19:08:30|17375.81|17255.81|17375.73|17255.73|17376.16|17256.16|17375.34|17255.34|10
1622833720000|2021-06-04 19:08:40|17375.64|17255.64|17375.1|17255.1|17375.73|17255.73|17374.41|17254.41|10
1622833730000|2021-06-04 19:08:50|17374.85|17254.85|17371.67|17251.67|17374.85|17254.85|17371.46|17251.46|10
1622833740000|2021-06-04 19:09:00|17370.72|17250.72|17368.41|17248.41|17370.72|17250.72|17368.41|17248.41|10
1622833750000|2021-06-04 19:09:10|17368.61|17248.61|17367.95|17247.95|17368.61|17248.61|17367.81|17247.81|10
1622833760000|2021-06-04 19:09:20|17367.81|17247.81|17369.5|17249.5|17369.5|17249.5|17366.44|17246.44|10
1622833770000|2021-06-04 19:09:30|17369.94|17249.94|17374.68|17254.68|17374.68|17254.68|17369.94|17249.94|9
1622833780000|2021-06-04 19:09:40|17374.83|17254.83|17376.25|17256.25|17376.25|17256.25|17374.58|17254.58|9
1622833790000|2021-06-04 19:09:50|17376.41|17256.41|17373.78|17253.78|17376.41|17256.41|17373.78|17253.78|10
1622833800000|2021-06-04 19:10:00|17375.22|17255.22|17373.93|17253.93|17375.22|17255.22|17372.95|17252.95|10
1622833810000|2021-06-04 19:10:10|17374.25|17254.25|17375.68|17255.68|17375.68|17255.68|17374.24|17254.24|10
1622833820000|2021-06-04 19:10:20|17376.13|17256.13|17379.91|17259.91|17379.91|17259.91|17376.13|17256.13|10
1622833830000|2021-06-04 19:10:30|17379.84|17259.84|17378.81|17258.81|17379.86|17259.86|17378.81|17258.81|10
1622833840000|2021-06-04 19:10:40|17378.31|17258.31|17380.05|17260.05|17380.2|17260.2|17377.83|17257.83|10
1622833850000|2021-06-04 19:10:50|17381.16|17261.16|17379.51|17259.51|17381.59|17261.59|17379.51|17259.51|10
1622833860000|2021-06-04 19:11:00|17379.33|17259.33|17375.84|17255.84|17379.43|17259.43|17375.79|17255.79|9
1622833870000|2021-06-04 19:11:10|17375.89|17255.89|17373.49|17253.49|17375.89|17255.89|17373.49|17253.49|10
1622833880000|2021-06-04 19:11:20|17373.31|17253.31|17370.31|17250.31|17373.31|17253.31|17370.31|17250.31|9
1622833890000|2021-06-04 19:11:30|17370.19|17250.19|17365.55|17245.55|17370.19|17250.19|17365.48|17245.48|10
1622833900000|2021-06-04 19:11:40|17365.07|17245.07|17361.9|17241.9|17365.07|17245.07|17361.9|17241.9|10
1622833910000|2021-06-04 19:11:50|17362.11|17242.11|17359.56|17239.56|17362.2|17242.2|17359.56|17239.56|9
1622833920000|2021-06-04 19:12:00|17358.37|17238.37|17358.49|17238.49|17358.49|17238.49|17358.33|17238.33|7
1622833930000|2021-06-04 19:12:10|17358.45|17238.45|17356.68|17236.68|17358.45|17238.45|17356.59|17236.59|10
1622833940000|2021-06-04 19:12:20|17356.44|17236.44|17358.74|17238.74|17358.9|17238.9|17356.44|17236.44|10
1622833950000|2021-06-04 19:12:30|17358.75|17238.75|17358.25|17238.25|17359.15|17239.15|17358.15|17238.15|10
1622833960000|2021-06-04 19:12:40|17358.07|17238.07|17358.33|17238.33|17358.62|17238.62|17357.96|17237.96|10
1622833970000|2021-06-04 19:12:50|17358.23|17238.23|17357.66|17237.66|17358.23|17238.23|17356.74|17236.74|10
1622833980000|2021-06-04 19:13:00|17356.93|17236.93|17361.57|17241.57|17361.75|17241.75|17356.93|17236.93|10
1622833990000|2021-06-04 19:13:10|17361.55|17241.55|17361.95|17241.95|17363.03|17243.03|17361.55|17241.55|10
1622834000000|2021-06-04 19:13:20|17362.16|17242.16|17364.92|17244.92|17364.92|17244.92|17362.16|17242.16|7
1622834010000|2021-06-04 19:13:30|17364.97|17244.97|17364.37|17244.37|17365.24|17245.24|17363.97|17243.97|10
1622834020000|2021-06-04 19:13:40|17364.38|17244.38|17362.08|17242.08|17364.62|17244.62|17362.08|17242.08|10
1622834030000|2021-06-04 19:13:50|17362.01|17242.01|17359.96|17239.96|17362.01|17242.01|17359.96|17239.96|9
1622834040000|2021-06-04 19:14:00|17359.94|17239.94|17358.69|17238.69|17360.1|17240.1|17358.69|17238.69|10
1622834050000|2021-06-04 19:14:10|17358.08|17238.08|17356.41|17236.41|17358.08|17238.08|17356.41|17236.41|9
1622834060000|2021-06-04 19:14:20|17355.94|17235.94|17356.25|17236.25|17356.25|17236.25|17355.19|17235.19|10
1622834070000|2021-06-04 19:14:30|17355.76|17235.76|17356.04|17236.04|17356.04|17236.04|17355.56|17235.56|10
1622834080000|2021-06-04 19:14:40|17356.06|17236.06|17357.91|17237.91|17357.91|17237.91|17355.88|17235.88|9
1622834090000|2021-06-04 19:14:50|17358.29|17238.29|17356.9|17236.9|17358.4|17238.4|17356.9|17236.9|8
1622834100000|2021-06-04 19:15:00|17356.73|17236.73|17358.04|17238.04|17358.04|17238.04|17356.73|17236.73|9
1622834110000|2021-06-04 19:15:10|17358.07|17238.07|17366.56|17246.56|17366.56|17246.56|17358.07|17238.07|10
1622834120000|2021-06-04 19:15:20|17367.28|17247.28|17371.82|17251.82|17372.05|17252.05|17367.28|17247.28|9
1622834130000|2021-06-04 19:15:30|17372.22|17252.22|17372.1|17252.1|17372.98|17252.98|17372.1|17252.1|10
1622834140000|2021-06-04 19:15:40|17371.63|17251.63|17372.3|17252.3|17372.3|17252.3|17370.86|17250.86|10
1622834150000|2021-06-04 19:15:50|17372.64|17252.64|17369.58|17249.58|17372.74|17252.74|17369.58|17249.58|10
1622834160000|2021-06-04 19:16:00|17370.23|17250.23|17367.26|17247.26|17370.29|17250.29|17367.26|17247.26|9
1622834170000|2021-06-04 19:16:10|17367.11|17247.11|17362.85|17242.85|17367.11|17247.11|17362.85|17242.85|10
1622834180000|2021-06-04 19:16:20|17362.49|17242.49|17357.44|17237.44|17362.49|17242.49|17357.44|17237.44|10
1622834190000|2021-06-04 19:16:30|17357.14|17237.14|17356.95|17236.95|17358.01|17238.01|17356.95|17236.95|10
1622834200000|2021-06-04 19:16:40|17356.49|17236.49|17356.29|17236.29|17358.16|17238.16|17356.29|17236.29|10
1622834210000|2021-06-04 19:16:50|17356.2|17236.2|17348.96|17228.96|17356.2|17236.2|17348.96|17228.96|10
1622834220000|2021-06-04 19:17:00|17349|17229|17346.04|17226.04|17349|17229|17346.04|17226.04|10
1622834230000|2021-06-04 19:17:10|17345.8|17225.8|17341.13|17221.13|17346.91|17226.91|17340.7|17220.7|10
1622834240000|2021-06-04 19:17:20|17339.55|17219.55|17334.42|17214.42|17339.55|17219.55|17334.42|17214.42|10
1622834250000|2021-06-04 19:17:30|17334.04|17214.04|17329.06|17209.06|17334.04|17214.04|17328.32|17208.32|10
1622834260000|2021-06-04 19:17:40|17329.55|17209.55|17329.92|17209.92|17329.92|17209.92|17328.96|17208.96|10
1622834270000|2021-06-04 19:17:50|17330|17210|17336.71|17216.71|17336.71|17216.71|17330|17210|10
1622834280000|2021-06-04 19:18:00|17336.75|17216.75|17338.73|17218.73|17339.5|17219.5|17336.75|17216.75|10
1622834290000|2021-06-04 19:18:10|17338.98|17218.98|17338.45|17218.45|17339.28|17219.28|17338.45|17218.45|10
1622834300000|2021-06-04 19:18:20|17339.01|17219.01|17339.19|17219.19|17339.36|17219.36|17338.35|17218.35|10
1622834310000|2021-06-04 19:18:30|17339.09|17219.09|17338|17218|17339.22|17219.22|17337.34|17217.34|10
1622834320000|2021-06-04 19:18:40|17339.86|17219.86|17341.26|17221.26|17341.36|17221.36|17338.98|17218.98|9
1622834330000|2021-06-04 19:18:50|17340.65|17220.65|17334.08|17214.08|17340.65|17220.65|17334.08|17214.08|10
1622834340000|2021-06-04 19:19:00|17334.27|17214.27|17334.35|17214.35|17334.81|17214.81|17334.04|17214.04|10
1622834350000|2021-06-04 19:19:10|17333.92|17213.92|17331.41|17211.41|17334.05|17214.05|17331.23|17211.23|10
1622834360000|2021-06-04 19:19:20|17331.39|17211.39|17327.33|17207.33|17331.39|17211.39|17327.33|17207.33|10
1622834370000|2021-06-04 19:19:30|17327.65|17207.65|17324.87|17204.87|17327.65|17207.65|17324.87|17204.87|10
1622834380000|2021-06-04 19:19:40|17324.66|17204.66|17321.94|17201.94|17324.66|17204.66|17321.77|17201.77|9
1622834390000|2021-06-04 19:19:50|17321.91|17201.91|17313.03|17193.03|17321.91|17201.91|17313.03|17193.03|10
1622834400000|2021-06-04 19:20:00|17311.5|17191.5|17309.27|17189.27|17311.5|17191.5|17309.08|17189.08|10
1622834410000|2021-06-04 19:20:10|17309.05|17189.05|17305.43|17185.43|17309.19|17189.19|17305.43|17185.43|9
1622834420000|2021-06-04 19:20:20|17303.95|17183.95|17297.92|17177.92|17303.95|17183.95|17297.84|17177.84|10
1622834430000|2021-06-04 19:20:30|17297.61|17177.61|17292.69|17172.69|17297.61|17177.61|17292.69|17172.69|10
1622834440000|2021-06-04 19:20:40|17292.98|17172.98|17286.47|17166.47|17292.98|17172.98|17286.22|17166.22|10
1622834450000|2021-06-04 19:20:50|17286.27|17166.27|17286.3|17166.3|17286.95|17166.95|17286.27|17166.27|10
1622834460000|2021-06-04 19:21:00|17285.84|17165.84|17281.71|17161.71|17285.84|17165.84|17281.12|17161.12|10
1622834470000|2021-06-04 19:21:10|17282.73|17162.73|17282.11|17162.11|17283.11|17163.11|17282.11|17162.11|10
1622834480000|2021-06-04 19:21:20|17282.15|17162.15|17281.92|17161.92|17283.17|17163.17|17281.81|17161.81|10
1622834490000|2021-06-04 19:21:30|17281.36|17161.36|17277.88|17157.88|17281.49|17161.49|17277.88|17157.88|10
1622834500000|2021-06-04 19:21:40|17276.73|17156.73|17276.75|17156.75|17277.52|17157.52|17274.46|17154.46|9
1622834510000|2021-06-04 19:21:50|17276.67|17156.67|17277.81|17157.81|17277.81|17157.81|17276.48|17156.48|8
1622834520000|2021-06-04 19:22:00|17277.59|17157.59|17282.58|17162.58|17282.82|17162.82|17277.59|17157.59|10
1622834530000|2021-06-04 19:22:10|17282.81|17162.81|17286.16|17166.16|17286.28|17166.28|17282.81|17162.81|9
1622834540000|2021-06-04 19:22:20|17286.69|17166.69|17288.74|17168.74|17288.85|17168.85|17286.69|17166.69|10
1622834550000|2021-06-04 19:22:30|17289.58|17169.58|17292.09|17172.09|17292.09|17172.09|17289.58|17169.58|8
1622834560000|2021-06-04 19:22:40|17291.51|17171.51|17287.64|17167.64|17291.51|17171.51|17287.64|17167.64|10
1622834570000|2021-06-04 19:22:50|17287.76|17167.76|17283.78|17163.78|17287.76|17167.76|17283.78|17163.78|10
1622834580000|2021-06-04 19:23:00|17283.25|17163.25|17283.01|17163.01|17283.76|17163.76|17281.6|17161.6|10
1622834590000|2021-06-04 19:23:10|17283.42|17163.42|17281.8|17161.8|17283.94|17163.94|17281.8|17161.8|10
1622834600000|2021-06-04 19:23:20|17282.09|17162.09|17276.31|17156.31|17282.09|17162.09|17275.68|17155.68|10
1622834610000|2021-06-04 19:23:30|17276.44|17156.44|17277.93|17157.93|17277.93|17157.93|17275.2|17155.2|10
1622834620000|2021-06-04 19:23:40|17277.85|17157.85|17276.72|17156.72|17278.03|17158.03|17276.72|17156.72|10
1622834630000|2021-06-04 19:23:50|17276.65|17156.65|17276.58|17156.58|17277.15|17157.15|17276.02|17156.02|10
1622834640000|2021-06-04 19:24:00|17277.38|17157.38|17280.02|17160.02|17280.41|17160.41|17277.1|17157.1|9
1622834650000|2021-06-04 19:24:10|17280.05|17160.05|17283.38|17163.38|17283.38|17163.38|17280.05|17160.05|10
1622834660000|2021-06-04 19:24:20|17283.29|17163.29|17284.07|17164.07|17284.07|17164.07|17282.67|17162.67|10
1622834670000|2021-06-04 19:24:30|17283.6|17163.6|17281.81|17161.81|17283.6|17163.6|17281.26|17161.26|9
1622834680000|2021-06-04 19:24:40|17280.83|17160.83|17281.9|17161.9|17282.74|17162.74|17280.83|17160.83|10
1622834690000|2021-06-04 19:24:50|17282.02|17162.02|17281.45|17161.45|17282.02|17162.02|17280.37|17160.37|10
1622834700000|2021-06-04 19:25:00|17281.78|17161.78|17282.68|17162.68|17282.77|17162.77|17280.43|17160.43|10
1622834710000|2021-06-04 19:25:10|17282.46|17162.46|17285.35|17165.35|17285.35|17165.35|17282.46|17162.46|10
1622834720000|2021-06-04 19:25:20|17285.3|17165.3|17285.69|17165.69|17285.69|17165.69|17284.93|17164.93|10
1622834730000|2021-06-04 19:25:30|17285.49|17165.49|17284.87|17164.87|17286.71|17166.71|17284.87|17164.87|9
1622834740000|2021-06-04 19:25:40|17284.55|17164.55|17284.72|17164.72|17285.21|17165.21|17284.51|17164.51|10
1622834750000|2021-06-04 19:25:50|17284.92|17164.92|17284.91|17164.91|17284.92|17164.92|17284.08|17164.08|10
1622834760000|2021-06-04 19:26:00|17284.9|17164.9|17286.73|17166.73|17286.73|17166.73|17284.42|17164.42|10
1622834770000|2021-06-04 19:26:10|17287.18|17167.18|17291.27|17171.27|17292.74|17172.74|17287.18|17167.18|9
1622834780000|2021-06-04 19:26:20|17291.53|17171.53|17294.39|17174.39|17294.39|17174.39|17291.53|17171.53|10
1622834790000|2021-06-04 19:26:30|17293.38|17173.38|17294.09|17174.09|17294.49|17174.49|17292.63|17172.63|9
1622834800000|2021-06-04 19:26:40|17294.54|17174.54|17298.69|17178.69|17299.14|17179.14|17294.54|17174.54|10
1622834810000|2021-06-04 19:26:50|17298.83|17178.83|17300.4|17180.4|17300.89|17180.89|17298.83|17178.83|9
1622834820000|2021-06-04 19:27:00|17300.7|17180.7|17298.58|17178.58|17300.7|17180.7|17297.97|17177.97|10
1622834830000|2021-06-04 19:27:10|17298.71|17178.71|17299.65|17179.65|17300.27|17180.27|17298.71|17178.71|10
1622834840000|2021-06-04 19:27:20|17299.96|17179.96|17301.38|17181.38|17301.42|17181.42|17299.96|17179.96|8
1622834850000|2021-06-04 19:27:30|17300.77|17180.77|17300.72|17180.72|17300.97|17180.97|17300.34|17180.34|10
1622834860000|2021-06-04 19:27:40|17301.34|17181.34|17302.3|17182.3|17302.66|17182.66|17301.02|17181.02|10
1622834870000|2021-06-04 19:27:50|17301.7|17181.7|17302.12|17182.12|17302.85|17182.85|17301.55|17181.55|7
1622834880000|2021-06-04 19:28:00|17302.54|17182.54|17302.38|17182.38|17302.94|17182.94|17302.38|17182.38|9
1622834890000|2021-06-04 19:28:10|17302.24|17182.24|17302.58|17182.58|17302.82|17182.82|17302.13|17182.13|10
1622834900000|2021-06-04 19:28:20|17302.85|17182.85|17305.98|17185.98|17305.98|17185.98|17302.85|17182.85|10
1622834910000|2021-06-04 19:28:30|17305.74|17185.74|17312.34|17192.34|17312.34|17192.34|17305.68|17185.68|10
1622834920000|2021-06-04 19:28:40|17312.02|17192.02|17310.86|17190.86|17312.23|17192.23|17310.7|17190.7|8
1622834930000|2021-06-04 19:28:50|17310.65|17190.65|17311.26|17191.26|17312.02|17192.02|17310.65|17190.65|10
1622834940000|2021-06-04 19:29:00|17311.61|17191.61|17311.1|17191.1|17311.67|17191.67|17310.73|17190.73|9
1622834950000|2021-06-04 19:29:10|17310.93|17190.93|17312.94|17192.94|17313.28|17193.28|17310.93|17190.93|10
1622834960000|2021-06-04 19:29:20|17312.79|17192.79|17310.91|17190.91|17312.82|17192.82|17310.91|17190.91|10
1622834970000|2021-06-04 19:29:30|17311.26|17191.26|17310.38|17190.38|17311.54|17191.54|17310.38|17190.38|9
1622834980000|2021-06-04 19:29:40|17310.47|17190.47|17310.43|17190.43|17311.15|17191.15|17310.43|17190.43|9
1622834990000|2021-06-04 19:29:50|17311.39|17191.39|17312.43|17192.43|17312.58|17192.58|17311.39|17191.39|10
1622835000000|2021-06-04 19:30:00|17311.13|17191.13|17314.8|17194.8|17314.8|17194.8|17310.63|17190.63|9
1622835010000|2021-06-04 19:30:10|17315.96|17195.96|17319.76|17199.76|17319.76|17199.76|17315.96|17195.96|10
1622835020000|2021-06-04 19:30:20|17319.79|17199.79|17328.63|17208.63|17328.63|17208.63|17319.79|17199.79|10
1622835030000|2021-06-04 19:30:30|17328.45|17208.45|17333.33|17213.33|17333.33|17213.33|17328.45|17208.45|9
1622835040000|2021-06-04 19:30:40|17333.28|17213.28|17334.46|17214.46|17334.46|17214.46|17333.04|17213.04|10
1622835050000|2021-06-04 19:30:50|17335.04|17215.04|17332.75|17212.75|17335.16|17215.16|17332.75|17212.75|10
1622835060000|2021-06-04 19:31:00|17332.3|17212.3|17332.41|17212.41|17332.41|17212.41|17331.94|17211.94|9
1622835070000|2021-06-04 19:31:10|17332.55|17212.55|17331.35|17211.35|17332.86|17212.86|17331.33|17211.33|10
1622835080000|2021-06-04 19:31:20|17331.32|17211.32|17330.81|17210.81|17331.32|17211.32|17329.23|17209.23|10
1622835090000|2021-06-04 19:31:30|17330.91|17210.91|17330.76|17210.76|17331.17|17211.17|17330.76|17210.76|10
1622835100000|2021-06-04 19:31:40|17330.74|17210.74|17328.46|17208.46|17331.23|17211.23|17328.46|17208.46|10
1622835110000|2021-06-04 19:31:50|17328.37|17208.37|17327.45|17207.45|17328.37|17208.37|17327.45|17207.45|9
1622835120000|2021-06-04 19:32:00|17327.27|17207.27|17321.93|17201.93|17327.27|17207.27|17321.93|17201.93|10
1622835130000|2021-06-04 19:32:10|17320.94|17200.94|17313.37|17193.37|17320.94|17200.94|17313.37|17193.37|10
1622835140000|2021-06-04 19:32:20|17312.12|17192.12|17302.97|17182.97|17312.12|17192.12|17302.97|17182.97|10
1622835150000|2021-06-04 19:32:30|17302.88|17182.88|17297.46|17177.46|17302.88|17182.88|17297.46|17177.46|10
1622835160000|2021-06-04 19:32:40|17295.92|17175.92|17290.56|17170.56|17295.94|17175.94|17290.56|17170.56|10
1622835170000|2021-06-04 19:32:50|17290.47|17170.47|17286.32|17166.32|17290.47|17170.47|17286.32|17166.32|10
1622835180000|2021-06-04 19:33:00|17286.23|17166.23|17282.09|17162.09|17286.23|17166.23|17282.09|17162.09|10
1622835190000|2021-06-04 19:33:10|17281.97|17161.97|17278.12|17158.12|17282.25|17162.25|17277.89|17157.89|10
1622835200000|2021-06-04 19:33:20|17278.09|17158.09|17278.26|17158.26|17279.13|17159.13|17277.84|17157.84|10
1622835210000|2021-06-04 19:33:30|17277.86|17157.86|17277.88|17157.88|17279.1|17159.1|17277.47|17157.47|10
1622835220000|2021-06-04 19:33:40|17277.07|17157.07|17276.95|17156.95|17277.28|17157.28|17276.58|17156.58|10
1622835230000|2021-06-04 19:33:50|17276.73|17156.73|17280.31|17160.31|17280.4|17160.4|17276.73|17156.73|9
1622835240000|2021-06-04 19:34:00|17281.05|17161.05|17281.28|17161.28|17283.24|17163.24|17280.75|17160.75|10
1622835250000|2021-06-04 19:34:10|17281.37|17161.37|17279.54|17159.54|17281.69|17161.69|17279.5|17159.5|10
1622835260000|2021-06-04 19:34:20|17278.08|17158.08|17274.62|17154.62|17278.08|17158.08|17274.4|17154.4|9
1622835270000|2021-06-04 19:34:30|17273.52|17153.52|17273.32|17153.32|17273.62|17153.62|17272.84|17152.84|10
1622835280000|2021-06-04 19:34:40|17273.53|17153.53|17274.96|17154.96|17274.98|17154.98|17273.53|17153.53|10
1622835290000|2021-06-04 19:34:50|17274.86|17154.86|17273.54|17153.54|17275.4|17155.4|17273.54|17153.54|10
1622835300000|2021-06-04 19:35:00|17274.09|17154.09|17273.42|17153.42|17274.64|17154.64|17272.48|17152.48|10
1622835310000|2021-06-04 19:35:10|17273.39|17153.39|17274.05|17154.05|17274.05|17154.05|17273.13|17153.13|9
1622835320000|2021-06-04 19:35:20|17274.64|17154.64|17277.94|17157.94|17278.25|17158.25|17274.64|17154.64|10
1622835330000|2021-06-04 19:35:30|17278.74|17158.74|17278.58|17158.58|17279.21|17159.21|17278.43|17158.43|10
1622835340000|2021-06-04 19:35:40|17278.53|17158.53|17277.87|17157.87|17278.53|17158.53|17276.93|17156.93|9
1622835350000|2021-06-04 19:35:50|17277.37|17157.37|17279.59|17159.59|17279.59|17159.59|17277.37|17157.37|10
1622835360000|2021-06-04 19:36:00|17280.1|17160.1|17282.25|17162.25|17282.25|17162.25|17280.1|17160.1|10
1622835370000|2021-06-04 19:36:10|17281.61|17161.61|17280.95|17160.95|17281.71|17161.71|17280.39|17160.39|10
1622835380000|2021-06-04 19:36:20|17280.87|17160.87|17280.13|17160.13|17280.87|17160.87|17279.82|17159.82|10
1622835390000|2021-06-04 19:36:30|17280.12|17160.12|17279.61|17159.61|17280.71|17160.71|17279.51|17159.51|8
1622835400000|2021-06-04 19:36:40|17279.7|17159.7|17277.6|17157.6|17279.7|17159.7|17277.6|17157.6|10
1622835410000|2021-06-04 19:36:50|17277.93|17157.93|17278.83|17158.83|17278.83|17158.83|17277.86|17157.86|9
1622835420000|2021-06-04 19:37:00|17278.33|17158.33|17282.21|17162.21|17282.64|17162.64|17278.33|17158.33|10
1622835430000|2021-06-04 19:37:10|17282.91|17162.91|17285.01|17165.01|17285.01|17165.01|17282.91|17162.91|8
1622835440000|2021-06-04 19:37:20|17285.1|17165.1|17281.72|17161.72|17285.61|17165.61|17281.72|17161.72|10
1622835450000|2021-06-04 19:37:30|17280.82|17160.82|17276.87|17156.87|17281.31|17161.31|17276.87|17156.87|10
1622835460000|2021-06-04 19:37:40|17276.28|17156.28|17266.72|17146.72|17276.28|17156.28|17266.72|17146.72|10
1622835470000|2021-06-04 19:37:50|17266.43|17146.43|17268.97|17148.97|17268.97|17148.97|17266.15|17146.15|9
1622835480000|2021-06-04 19:38:00|17268.1|17148.1|17270.65|17150.65|17270.65|17150.65|17268.1|17148.1|10
1622835490000|2021-06-04 19:38:10|17270.5|17150.5|17269.46|17149.46|17271.45|17151.45|17269.46|17149.46|8
1622835500000|2021-06-04 19:38:20|17269.39|17149.39|17268.76|17148.76|17270.25|17150.25|17268.76|17148.76|10
1622835510000|2021-06-04 19:38:30|17268.47|17148.47|17268.92|17148.92|17269.02|17149.02|17268.26|17148.26|9
1622835520000|2021-06-04 19:38:40|17268.46|17148.46|17269.02|17149.02|17269.02|17149.02|17268.15|17148.15|10
1622835530000|2021-06-04 19:38:50|17268.97|17148.97|17272.37|17152.37|17272.43|17152.43|17268.97|17148.97|10
1622835540000|2021-06-04 19:39:00|17272.73|17152.73|17275.1|17155.1|17275.89|17155.89|17272.73|17152.73|10
1622835550000|2021-06-04 19:39:10|17275.22|17155.22|17271.78|17151.78|17275.56|17155.56|17271.78|17151.78|8
1622835560000|2021-06-04 19:39:20|17271.88|17151.88|17270.04|17150.04|17271.88|17151.88|17270.01|17150.01|9
1622835570000|2021-06-04 19:39:30|17268.51|17148.51|17267.48|17147.48|17268.75|17148.75|17267.48|17147.48|10
1622835580000|2021-06-04 19:39:40|17267.52|17147.52|17263.4|17143.4|17267.52|17147.52|17263.4|17143.4|9
1622835590000|2021-06-04 19:39:50|17262.33|17142.33|17260.15|17140.15|17262.33|17142.33|17260.12|17140.12|10
1622835600000|2021-06-04 19:40:00|17259.64|17139.64|17262.33|17142.33|17262.33|17142.33|17259.2|17139.2|10
1622835610000|2021-06-04 19:40:10|17262.32|17142.32|17264.64|17144.64|17264.88|17144.88|17262.32|17142.32|10
1622835620000|2021-06-04 19:40:20|17264.18|17144.18|17265.67|17145.67|17265.67|17145.67|17263.92|17143.92|10
1622835630000|2021-06-04 19:40:30|17266.05|17146.05|17264.26|17144.26|17267.03|17147.03|17263.23|17143.23|10
1622835640000|2021-06-04 19:40:40|17264.05|17144.05|17262.69|17142.69|17264.05|17144.05|17261.9|17141.9|9
1622835650000|2021-06-04 19:40:50|17262.46|17142.46|17264.33|17144.33|17264.33|17144.33|17261.58|17141.58|10
1622835660000|2021-06-04 19:41:00|17264.39|17144.39|17267.92|17147.92|17267.92|17147.92|17264.39|17144.39|9
1622835670000|2021-06-04 19:41:10|17268.42|17148.42|17269.36|17149.36|17269.7|17149.7|17268.42|17148.42|10
1622835680000|2021-06-04 19:41:20|17269.37|17149.37|17267.52|17147.52|17269.37|17149.37|17267.02|17147.02|10
1622835690000|2021-06-04 19:41:30|17267.48|17147.48|17265.18|17145.18|17267.48|17147.48|17265.07|17145.07|10
1622835700000|2021-06-04 19:41:40|17265.37|17145.37|17264.31|17144.31|17265.74|17145.74|17264.31|17144.31|9
1622835710000|2021-06-04 19:41:50|17264.59|17144.59|17264.27|17144.27|17264.59|17144.59|17264.21|17144.21|10
1622835720000|2021-06-04 19:42:00|17264.19|17144.19|17259.45|17139.45|17264.19|17144.19|17258.17|17138.17|10
1622835730000|2021-06-04 19:42:10|17259|17139|17261.52|17141.52|17261.52|17141.52|17258.13|17138.13|10
1622835740000|2021-06-04 19:42:20|17261.51|17141.51|17262.71|17142.71|17263.82|17143.82|17261.16|17141.16|10
1622835750000|2021-06-04 19:42:30|17262.93|17142.93|17259.38|17139.38|17263.16|17143.16|17259.38|17139.38|10
1622835760000|2021-06-04 19:42:40|17258.5|17138.5|17254.23|17134.23|17258.5|17138.5|17253.69|17133.69|9
1622835770000|2021-06-04 19:42:50|17252.79|17132.79|17229.69|17109.69|17252.79|17132.79|17228.32|17108.32|10
1622835780000|2021-06-04 19:43:00|17225.33|17105.33|17217.2|17097.2|17225.33|17105.33|17217.2|17097.2|10
1622835790000|2021-06-04 19:43:10|17216.52|17096.52|17215.72|17095.72|17217.19|17097.19|17215.72|17095.72|10
1622835800000|2021-06-04 19:43:20|17215.54|17095.54|17208.45|17088.45|17215.69|17095.69|17208.45|17088.45|10
1622835810000|2021-06-04 19:43:30|17205.37|17085.37|17194.16|17074.16|17205.37|17085.37|17194.16|17074.16|10
1622835820000|2021-06-04 19:43:40|17195.11|17075.11|17197.24|17077.24|17197.35|17077.35|17194.49|17074.49|10
1622835830000|2021-06-04 19:43:50|17197.09|17077.09|17188.7|17068.7|17197.29|17077.29|17188.7|17068.7|10
1622835840000|2021-06-04 19:44:00|17188.88|17068.88|17189.49|17069.49|17189.49|17069.49|17186.8|17066.8|10
1622835850000|2021-06-04 19:44:10|17190.32|17070.32|17195.83|17075.83|17195.97|17075.97|17190.32|17070.32|10
1622835860000|2021-06-04 19:44:20|17197.11|17077.11|17202.18|17082.18|17202.18|17082.18|17197.11|17077.11|9
1622835870000|2021-06-04 19:44:30|17202.21|17082.21|17210.2|17090.2|17210.2|17090.2|17202.21|17082.21|10
1622835880000|2021-06-04 19:44:40|17210.38|17090.38|17212.51|17092.51|17212.75|17092.75|17210.38|17090.38|10
1622835890000|2021-06-04 19:44:50|17212.23|17092.23|17208.67|17088.67|17212.23|17092.23|17207.48|17087.48|10
1622835900000|2021-06-04 19:45:00|17208.87|17088.87|17208.49|17088.49|17208.87|17088.87|17206.4|17086.4|10
1622835910000|2021-06-04 19:45:10|17208.48|17088.48|17212.92|17092.92|17212.92|17092.92|17208.48|17088.48|10
1622835920000|2021-06-04 19:45:20|17213.58|17093.58|17220.16|17100.16|17220.16|17100.16|17213.58|17093.58|10
1622835930000|2021-06-04 19:45:30|17220.31|17100.31|17224.99|17104.99|17224.99|17104.99|17220.31|17100.31|9
1622835940000|2021-06-04 19:45:40|17225.5|17105.5|17229.12|17109.12|17229.12|17109.12|17225.5|17105.5|10
1622835950000|2021-06-04 19:45:50|17229.1|17109.1|17230.38|17110.38|17230.38|17110.38|17229.1|17109.1|10
1622835960000|2021-06-04 19:46:00|17231.58|17111.58|17232.39|17112.39|17232.49|17112.49|17230.89|17110.89|10
1622835970000|2021-06-04 19:46:10|17232.62|17112.62|17235.06|17115.06|17236.05|17116.05|17232.62|17112.62|10
1622835980000|2021-06-04 19:46:20|17235.09|17115.09|17239.74|17119.74|17239.74|17119.74|17235.06|17115.06|10
1622835990000|2021-06-04 19:46:30|17240.25|17120.25|17245.29|17125.29|17245.29|17125.29|17240.25|17120.25|10
1622836000000|2021-06-04 19:46:40|17246.16|17126.16|17257.95|17137.95|17257.95|17137.95|17246.16|17126.16|10
1622836010000|2021-06-04 19:46:50|17258.95|17138.95|17259.17|17139.17|17260.33|17140.33|17258.95|17138.95|10
1622836020000|2021-06-04 19:47:00|17259.21|17139.21|17261.75|17141.75|17261.99|17141.99|17259.21|17139.21|9
1622836030000|2021-06-04 19:47:10|17261.89|17141.89|17261.14|17141.14|17261.98|17141.98|17260.17|17140.17|10
1622836040000|2021-06-04 19:47:20|17260.56|17140.56|17255.16|17135.16|17260.56|17140.56|17255.16|17135.16|10
1622836050000|2021-06-04 19:47:30|17254.73|17134.73|17253.85|17133.85|17254.73|17134.73|17253.49|17133.49|10
1622836060000|2021-06-04 19:47:40|17253.98|17133.98|17252.59|17132.59|17254.16|17134.16|17252.59|17132.59|9
1622836070000|2021-06-04 19:47:50|17251.27|17131.27|17246.81|17126.81|17251.27|17131.27|17246.65|17126.65|10
1622836080000|2021-06-04 19:48:00|17247.01|17127.01|17248.23|17128.23|17248.92|17128.92|17247.01|17127.01|10
1622836090000|2021-06-04 19:48:10|17248.07|17128.07|17247.38|17127.38|17248.07|17128.07|17246.37|17126.37|10
1622836100000|2021-06-04 19:48:20|17247.32|17127.32|17249.07|17129.07|17249.66|17129.66|17247.32|17127.32|10
1622836110000|2021-06-04 19:48:30|17247.94|17127.94|17247.51|17127.51|17248.71|17128.71|17247.48|17127.48|10
1622836120000|2021-06-04 19:48:40|17246.47|17126.47|17245.26|17125.26|17246.6|17126.6|17245.26|17125.26|10
1622836130000|2021-06-04 19:48:50|17244.56|17124.56|17244.75|17124.75|17244.75|17124.75|17242.17|17122.17|10
1622836140000|2021-06-04 19:49:00|17244.23|17124.23|17232.94|17112.94|17244.23|17124.23|17232.94|17112.94|10
1622836150000|2021-06-04 19:49:10|17231.77|17111.77|17208.81|17088.81|17231.77|17111.77|17208.81|17088.81|10
1622836160000|2021-06-04 19:49:20|17205.97|17085.97|17197.44|17077.44|17205.97|17085.97|17197.44|17077.44|10
1622836170000|2021-06-04 19:49:30|17197.3|17077.3|17197.86|17077.86|17198.26|17078.26|17196.03|17076.03|10
1622836180000|2021-06-04 19:49:40|17198.41|17078.41|17194.04|17074.04|17198.41|17078.41|17192.88|17072.88|10
1622836190000|2021-06-04 19:49:50|17192.65|17072.65|17188.64|17068.64|17192.65|17072.65|17188.5|17068.5|10
1622836200000|2021-06-04 19:50:00|17188.34|17068.34|17183.21|17063.21|17188.34|17068.34|17183.21|17063.21|10
1622836210000|2021-06-04 19:50:10|17181.09|17061.09|17154.21|17034.21|17181.09|17061.09|17154.21|17034.21|10
1622836220000|2021-06-04 19:50:20|17153.64|17033.64|17144.76|17024.76|17153.64|17033.64|17144.76|17024.76|10
1622836230000|2021-06-04 19:50:30|17144.12|17024.12|17152|17032|17152|17032|17143.62|17023.62|10
1622836240000|2021-06-04 19:50:40|17152.18|17032.18|17151.26|17031.26|17153.75|17033.75|17151.26|17031.26|10
1622836250000|2021-06-04 19:50:50|17150.57|17030.57|17150.63|17030.63|17154.32|17034.32|17149.99|17029.99|10
1622836260000|2021-06-04 19:51:00|17151.64|17031.64|17145.59|17025.59|17151.86|17031.86|17145.59|17025.59|10
1622836270000|2021-06-04 19:51:10|17146.49|17026.49|17146.96|17026.96|17146.96|17026.96|17143.96|17023.96|10
1622836280000|2021-06-04 19:51:20|17147.28|17027.28|17161.7|17041.7|17161.7|17041.7|17147.28|17027.28|10
1622836290000|2021-06-04 19:51:30|17162.58|17042.58|17162.68|17042.68|17164.94|17044.94|17162.58|17042.58|10
1622836300000|2021-06-04 19:51:40|17161.45|17041.45|17158.8|17038.8|17161.45|17041.45|17158.31|17038.31|10
1622836310000|2021-06-04 19:51:50|17158.89|17038.89|17158.02|17038.02|17158.89|17038.89|17157.66|17037.66|10
1622836320000|2021-06-04 19:52:00|17158.25|17038.25|17159.53|17039.53|17159.6|17039.6|17158.1|17038.1|10
1622836330000|2021-06-04 19:52:10|17159.99|17039.99|17159.84|17039.84|17160.62|17040.62|17159.66|17039.66|10
1622836340000|2021-06-04 19:52:20|17159.56|17039.56|17161.91|17041.91|17161.91|17041.91|17159.34|17039.34|10
1622836350000|2021-06-04 19:52:30|17162.49|17042.49|17170.56|17050.56|17170.56|17050.56|17162.49|17042.49|10
1622836360000|2021-06-04 19:52:40|17170.49|17050.49|17168.64|17048.64|17170.53|17050.53|17168.64|17048.64|10
1622836370000|2021-06-04 19:52:50|17168.35|17048.35|17165.8|17045.8|17168.35|17048.35|17165.8|17045.8|10
1622836380000|2021-06-04 19:53:00|17165.13|17045.13|17158.71|17038.71|17165.13|17045.13|17158.59|17038.59|10
1622836390000|2021-06-04 19:53:10|17158.59|17038.59|17156.39|17036.39|17158.59|17038.59|17156.39|17036.39|9
1622836400000|2021-06-04 19:53:20|17156.45|17036.45|17158.02|17038.02|17158.02|17038.02|17156.45|17036.45|4
1622836410000|2021-06-04 19:53:30|17159.14|17039.14|17159.28|17039.28|17159.41|17039.41|17158.69|17038.69|9
1622836420000|2021-06-04 19:53:40|17159.64|17039.64|17161.44|17041.44|17161.44|17041.44|17159.64|17039.64|10
1622836430000|2021-06-04 19:53:50|17161.4|17041.4|17164.07|17044.07|17164.14|17044.14|17161.4|17041.4|10
1622836440000|2021-06-04 19:54:00|17164.14|17044.14|17163.49|17043.49|17164.15|17044.15|17163.21|17043.21|10
1622836450000|2021-06-04 19:54:10|17163.87|17043.87|17163.81|17043.81|17164.24|17044.24|17163.75|17043.75|10
1622836460000|2021-06-04 19:54:20|17163.87|17043.87|17166.4|17046.4|17166.82|17046.82|17163.52|17043.52|10
1622836470000|2021-06-04 19:54:30|17166.64|17046.64|17168.6|17048.6|17168.6|17048.6|17166.29|17046.29|10
1622836480000|2021-06-04 19:54:40|17168.74|17048.74|17170.17|17050.17|17170.17|17050.17|17168.74|17048.74|9
1622836490000|2021-06-04 19:54:50|17170.72|17050.72|17170.83|17050.83|17171.26|17051.26|17170.72|17050.72|9
1622836500000|2021-06-04 19:55:00|17170.43|17050.43|17172.27|17052.27|17172.27|17052.27|17170.43|17050.43|10
1622836510000|2021-06-04 19:55:10|17172.51|17052.51|17174.42|17054.42|17174.42|17054.42|17172.51|17052.51|10
1622836520000|2021-06-04 19:55:20|17175.03|17055.03|17175.73|17055.73|17176.05|17056.05|17175.03|17055.03|10
1622836530000|2021-06-04 19:55:30|17175.3|17055.3|17174.41|17054.41|17175.3|17055.3|17174.27|17054.27|9
1622836540000|2021-06-04 19:55:40|17174.92|17054.92|17176.41|17056.41|17176.41|17056.41|17174.92|17054.92|10
1622836550000|2021-06-04 19:55:50|17176.72|17056.72|17176.88|17056.88|17177.46|17057.46|17175.66|17055.66|10
1622836560000|2021-06-04 19:56:00|17176.98|17056.98|17180.15|17060.15|17180.15|17060.15|17176.98|17056.98|10
1622836570000|2021-06-04 19:56:10|17181.75|17061.75|17185.76|17065.76|17185.76|17065.76|17181.75|17061.75|10
1622836580000|2021-06-04 19:56:20|17185.97|17065.97|17189.11|17069.11|17189.47|17069.47|17185.97|17065.97|10
1622836590000|2021-06-04 19:56:30|17189.42|17069.42|17193.02|17073.02|17193.02|17073.02|17189.42|17069.42|10
1622836600000|2021-06-04 19:56:40|17192.22|17072.22|17192.9|17072.9|17193.64|17073.64|17192.22|17072.22|10
1622836610000|2021-06-04 19:56:50|17193.91|17073.91|17192.14|17072.14|17194.38|17074.38|17192.14|17072.14|10
1622836620000|2021-06-04 19:57:00|17192.09|17072.09|17196.42|17076.42|17196.42|17076.42|17192.09|17072.09|10
1622836630000|2021-06-04 19:57:10|17197.25|17077.25|17200.36|17080.36|17200.36|17080.36|17196.96|17076.96|10
1622836640000|2021-06-04 19:57:20|17200.24|17080.24|17202.87|17082.87|17203.52|17083.52|17200.24|17080.24|10
1622836650000|2021-06-04 19:57:30|17203.77|17083.77|17205.92|17085.92|17205.92|17085.92|17203.77|17083.77|10
1622836660000|2021-06-04 19:57:40|17206.18|17086.18|17206.92|17086.92|17206.92|17086.92|17204.84|17084.84|10
1622836670000|2021-06-04 19:57:50|17206.93|17086.93|17204.63|17084.63|17206.93|17086.93|17204.3|17084.3|10
1622836680000|2021-06-04 19:58:00|17205.2|17085.2|17206.67|17086.67|17206.67|17086.67|17205.2|17085.2|10
1622836690000|2021-06-04 19:58:10|17207.03|17087.03|17208.09|17088.09|17208.44|17088.44|17206.4|17086.4|9
1622836700000|2021-06-04 19:58:20|17208.16|17088.16|17206.97|17086.97|17208.78|17088.78|17206.81|17086.81|10
1622836710000|2021-06-04 19:58:30|17206.98|17086.98|17207.99|17087.99|17208.13|17088.13|17206.96|17086.96|10
1622836720000|2021-06-04 19:58:40|17208.81|17088.81|17209.45|17089.45|17209.45|17089.45|17208.81|17088.81|9
1622836730000|2021-06-04 19:58:50|17209.39|17089.39|17211.46|17091.46|17211.46|17091.46|17209.39|17089.39|9
1622836740000|2021-06-04 19:59:00|17212.29|17092.29|17216.73|17096.73|17216.73|17096.73|17212.1|17092.1|10
1622836750000|2021-06-04 19:59:10|17217.47|17097.47|17221.54|17101.54|17221.61|17101.61|17217.47|17097.47|8
1622836760000|2021-06-04 19:59:20|17221.48|17101.48|17220.53|17100.53|17221.61|17101.61|17219.84|17099.84|9
1622836770000|2021-06-04 19:59:30|17220.51|17100.51|17221.07|17101.07|17221.17|17101.17|17220.51|17100.51|10
1622836780000|2021-06-04 19:59:40|17220.95|17100.95|17219.93|17099.93|17220.95|17100.95|17219.82|17099.82|9
1622836790000|2021-06-04 19:59:50|17219.6|17099.6|17213.37|17093.37|17219.6|17099.6|17213.37|17093.37|10
1622836800000|2021-06-04 20:00:00|17212.54|17092.54|17207.23|17087.23|17212.54|17092.54|17205.6|17085.6|10
1622836810000|2021-06-04 20:00:10|17206.15|17086.15|17215.57|17095.57|17215.57|17095.57|17206.15|17086.15|10
1622836820000|2021-06-04 20:00:20|17216.24|17096.24|17223.89|17103.89|17223.89|17103.89|17216.24|17096.24|10
1622836830000|2021-06-04 20:00:30|17223.51|17103.51|17223.76|17103.76|17224.51|17104.51|17223.51|17103.51|10
1622836840000|2021-06-04 20:00:40|17223.74|17103.74|17231.44|17111.44|17231.44|17111.44|17223.74|17103.74|10
1622836850000|2021-06-04 20:00:50|17231.6|17111.6|17239.84|17119.84|17239.84|17119.84|17231.6|17111.6|10
1622836860000|2021-06-04 20:01:00|17241.4|17121.4|17248.06|17128.06|17248.06|17128.06|17241.4|17121.4|10
1622836870000|2021-06-04 20:01:10|17248.81|17128.81|17252.98|17132.98|17252.98|17132.98|17248.81|17128.81|10
1622836880000|2021-06-04 20:01:20|17253.46|17133.46|17257.42|17137.42|17258.3|17138.3|17253.28|17133.28|10
1622836890000|2021-06-04 20:01:30|17256.39|17136.39|17258.68|17138.68|17259.57|17139.57|17256.39|17136.39|10
1622836900000|2021-06-04 20:01:40|17259.56|17139.56|17256.53|17136.53|17259.89|17139.89|17256.53|17136.53|10
1622836910000|2021-06-04 20:01:50|17257.31|17137.31|17258.06|17138.06|17258.07|17138.07|17256.23|17136.23|10
1622836920000|2021-06-04 20:02:00|17258.7|17138.7|17261.02|17141.02|17261.02|17141.02|17258.7|17138.7|10
1622836930000|2021-06-04 20:02:10|17262.08|17142.08|17262.15|17142.15|17262.15|17142.15|17261.38|17141.38|10
1622836940000|2021-06-04 20:02:20|17262.18|17142.18|17266.92|17146.92|17266.92|17146.92|17262.18|17142.18|10
1622836950000|2021-06-04 20:02:30|17266.89|17146.89|17266.29|17146.29|17267.86|17147.86|17266.29|17146.29|10
1622836960000|2021-06-04 20:02:40|17266.53|17146.53|17271.13|17151.13|17271.51|17151.51|17266.41|17146.41|10
1622836970000|2021-06-04 20:02:50|17271.47|17151.47|17273.53|17153.53|17273.79|17153.79|17271.04|17151.04|10
1622836980000|2021-06-04 20:03:00|17273.84|17153.84|17274.55|17154.55|17274.68|17154.68|17272.98|17152.98|10
1622836990000|2021-06-04 20:03:10|17273.37|17153.37|17281.07|17161.07|17281.07|17161.07|17273.37|17153.37|10
1622837000000|2021-06-04 20:03:20|17281.16|17161.16|17283.11|17163.11|17284.61|17164.61|17281.16|17161.16|10
1622837010000|2021-06-04 20:03:30|17283.54|17163.54|17284.13|17164.13|17284.66|17164.66|17283|17163|10
1622837020000|2021-06-04 20:03:40|17284.73|17164.73|17286.77|17166.77|17286.77|17166.77|17284.73|17164.73|10
1622837030000|2021-06-04 20:03:50|17286.52|17166.52|17286.03|17166.03|17286.79|17166.79|17286.03|17166.03|10
1622837040000|2021-06-04 20:04:00|17285.91|17165.91|17288.27|17168.27|17288.27|17168.27|17285.84|17165.84|10
1622837050000|2021-06-04 20:04:10|17287.97|17167.97|17291.62|17171.62|17291.62|17171.62|17287.97|17167.97|10
1622837060000|2021-06-04 20:04:20|17291.77|17171.77|17292.05|17172.05|17292.77|17172.77|17291.77|17171.77|10
1622837070000|2021-06-04 20:04:30|17291.77|17171.77|17292.98|17172.98|17292.98|17172.98|17291.64|17171.64|10
1622837080000|2021-06-04 20:04:40|17293.28|17173.28|17294.62|17174.62|17294.69|17174.69|17292.87|17172.87|10
1622837090000|2021-06-04 20:04:50|17294.81|17174.81|17293.49|17173.49|17295.06|17175.06|17293.49|17173.49|9
1622837100000|2021-06-04 20:05:00|17293.53|17173.53|17286.12|17166.12|17293.53|17173.53|17286.12|17166.12|10
1622837110000|2021-06-04 20:05:10|17286.21|17166.21|17279.21|17159.21|17286.21|17166.21|17279.21|17159.21|10
1622837120000|2021-06-04 20:05:20|17278.81|17158.81|17277.56|17157.56|17279.69|17159.69|17277.56|17157.56|10
1622837130000|2021-06-04 20:05:30|17277.2|17157.2|17278.51|17158.51|17278.51|17158.51|17277.2|17157.2|10
1622837140000|2021-06-04 20:05:40|17278.07|17158.07|17278.96|17158.96|17278.96|17158.96|17277.44|17157.44|10
1622837150000|2021-06-04 20:05:50|17278.86|17158.86|17281.04|17161.04|17281.04|17161.04|17278.86|17158.86|10
1622837160000|2021-06-04 20:06:00|17281.11|17161.11|17283.57|17163.57|17283.62|17163.62|17280.95|17160.95|10
1622837170000|2021-06-04 20:06:10|17284.48|17164.48|17288.83|17168.83|17288.83|17168.83|17284.48|17164.48|10
1622837180000|2021-06-04 20:06:20|17289.04|17169.04|17290.52|17170.52|17290.55|17170.55|17289.04|17169.04|10
1622837190000|2021-06-04 20:06:30|17291.31|17171.31|17291.74|17171.74|17291.75|17171.75|17290.51|17170.51|9
1622837200000|2021-06-04 20:06:40|17292.26|17172.26|17292.14|17172.14|17292.47|17172.47|17291.93|17171.93|10
1622837210000|2021-06-04 20:06:50|17292.72|17172.72|17294.22|17174.22|17294.35|17174.35|17292.72|17172.72|9
1622837220000|2021-06-04 20:07:00|17294.46|17174.46|17297.26|17177.26|17297.26|17177.26|17294.28|17174.28|9
1622837230000|2021-06-04 20:07:10|17297.51|17177.51|17298.73|17178.73|17299.44|17179.44|17297.51|17177.51|10
1622837240000|2021-06-04 20:07:20|17299.32|17179.32|17297.62|17177.62|17299.32|17179.32|17297.62|17177.62|10
1622837250000|2021-06-04 20:07:30|17297.67|17177.67|17294.17|17174.17|17297.67|17177.67|17294.17|17174.17|10
1622837260000|2021-06-04 20:07:40|17293.5|17173.5|17290.44|17170.44|17293.5|17173.5|17290.07|17170.07|10
1622837270000|2021-06-04 20:07:50|17289.89|17169.89|17281.56|17161.56|17290|17170|17281.56|17161.56|10
1622837280000|2021-06-04 20:08:00|17280.26|17160.26|17278.71|17158.71|17280.26|17160.26|17278.39|17158.39|9
1622837290000|2021-06-04 20:08:10|17280.74|17160.74|17280.36|17160.36|17281.05|17161.05|17280.36|17160.36|10
1622837300000|2021-06-04 20:08:20|17280.33|17160.33|17279.67|17159.67|17280.97|17160.97|17279.46|17159.46|10
1622837310000|2021-06-04 20:08:30|17279.89|17159.89|17281.82|17161.82|17282.29|17162.29|17279.89|17159.89|9
1622837320000|2021-06-04 20:08:40|17281.26|17161.26|17279.52|17159.52|17281.55|17161.55|17279.36|17159.36|10
1622837330000|2021-06-04 20:08:50|17279.51|17159.51|17282.48|17162.48|17282.48|17162.48|17279.49|17159.49|10
1622837340000|2021-06-04 20:09:00|17283.5|17163.5|17281.66|17161.66|17284.81|17164.81|17281.66|17161.66|9
1622837350000|2021-06-04 20:09:10|17281.49|17161.49|17281.4|17161.4|17281.62|17161.62|17280.98|17160.98|10
1622837360000|2021-06-04 20:09:20|17281.31|17161.31|17278.57|17158.57|17281.31|17161.31|17278.57|17158.57|10
1622837370000|2021-06-04 20:09:30|17278.39|17158.39|17277.16|17157.16|17278.57|17158.57|17277.16|17157.16|9
1622837380000|2021-06-04 20:09:40|17277.14|17157.14|17274.12|17154.12|17277.14|17157.14|17273.74|17153.74|10
1622837390000|2021-06-04 20:09:50|17273.5|17153.5|17267.49|17147.49|17273.5|17153.5|17267.49|17147.49|10
1622837400000|2021-06-04 20:10:00|17265.63|17145.63|17261.07|17141.07|17265.63|17145.63|17261.07|17141.07|10
1622837410000|2021-06-04 20:10:10|17260.62|17140.62|17259.75|17139.75|17260.62|17140.62|17258.18|17138.18|10
1622837420000|2021-06-04 20:10:20|17259.8|17139.8|17258.18|17138.18|17259.8|17139.8|17257.36|17137.36|10
1622837430000|2021-06-04 20:10:30|17258.05|17138.05|17261.01|17141.01|17261.01|17141.01|17257.86|17137.86|10
1622837440000|2021-06-04 20:10:40|17261.48|17141.48|17265.51|17145.51|17265.51|17145.51|17261.48|17141.48|10
1622837450000|2021-06-04 20:10:50|17266.37|17146.37|17269.66|17149.66|17270.36|17150.36|17266.37|17146.37|10
1622837460000|2021-06-04 20:11:00|17271.01|17151.01|17276.57|17156.57|17276.57|17156.57|17271.01|17151.01|10
1622837470000|2021-06-04 20:11:10|17276.77|17156.77|17280.56|17160.56|17280.56|17160.56|17276.77|17156.77|10
1622837480000|2021-06-04 20:11:20|17281.06|17161.06|17281.37|17161.37|17281.91|17161.91|17280.58|17160.58|10
1622837490000|2021-06-04 20:11:30|17280.34|17160.34|17282.06|17162.06|17282.11|17162.11|17280.28|17160.28|9
1622837500000|2021-06-04 20:11:40|17283.36|17163.36|17284.22|17164.22|17284.22|17164.22|17283.26|17163.26|9
1622837510000|2021-06-04 20:11:50|17283.57|17163.57|17281.73|17161.73|17283.66|17163.66|17281.73|17161.73|10
1622837520000|2021-06-04 20:12:00|17280.94|17160.94|17279.04|17159.04|17281.34|17161.34|17279.04|17159.04|10
1622837530000|2021-06-04 20:12:10|17278.98|17158.98|17278.31|17158.31|17279.33|17159.33|17278.31|17158.31|10
1622837540000|2021-06-04 20:12:20|17278.46|17158.46|17277.77|17157.77|17278.46|17158.46|17277.77|17157.77|9
1622837550000|2021-06-04 20:12:30|17277.68|17157.68|17274.52|17154.52|17278.44|17158.44|17274.52|17154.52|10
1622837560000|2021-06-04 20:12:40|17273.49|17153.49|17269.46|17149.46|17273.49|17153.49|17269.46|17149.46|10
1622837570000|2021-06-04 20:12:50|17268.13|17148.13|17267.28|17147.28|17268.65|17148.65|17266.7|17146.7|10
1622837580000|2021-06-04 20:13:00|17267.32|17147.32|17272.46|17152.46|17272.46|17152.46|17267.32|17147.32|9
1622837590000|2021-06-04 20:13:10|17272.98|17152.98|17276.07|17156.07|17276.07|17156.07|17272.98|17152.98|10
1622837600000|2021-06-04 20:13:20|17276.54|17156.54|17274.92|17154.92|17277.13|17157.13|17274.92|17154.92|10
1622837610000|2021-06-04 20:13:30|17274.86|17154.86|17275.62|17155.62|17275.65|17155.65|17274.63|17154.63|9
1622837620000|2021-06-04 20:13:40|17276.15|17156.15|17274.31|17154.31|17276.15|17156.15|17274.31|17154.31|10
1622837630000|2021-06-04 20:13:50|17273.75|17153.75|17274.36|17154.36|17274.64|17154.64|17273.75|17153.75|10
1622837640000|2021-06-04 20:14:00|17274.25|17154.25|17276.75|17156.75|17276.75|17156.75|17274.08|17154.08|10
1622837650000|2021-06-04 20:14:10|17276.95|17156.95|17279.21|17159.21|17279.21|17159.21|17276.95|17156.95|10
1622837660000|2021-06-04 20:14:20|17279.75|17159.75|17279.09|17159.09|17279.75|17159.75|17279.09|17159.09|9
1622837670000|2021-06-04 20:14:30|17279.28|17159.28|17281.93|17161.93|17281.93|17161.93|17279.28|17159.28|10
1622837680000|2021-06-04 20:14:40|17281.96|17161.96|17280.14|17160.14|17281.96|17161.96|17280.14|17160.14|10
1622837690000|2021-06-04 20:14:50|17280.61|17160.61|17279.29|17159.29|17280.61|17160.61|17279.29|17159.29|10
1622837700000|2021-06-04 20:15:00|17279.85|17159.85|17283.59|17163.59|17283.59|17163.59|17279.79|17159.79|10
1622837710000|2021-06-04 20:15:10|17283.08|17163.08|17286.24|17166.24|17286.3|17166.3|17283.08|17163.08|10
1622837720000|2021-06-04 20:15:20|17287.15|17167.15|17288.12|17168.12|17289.17|17169.17|17287.15|17167.15|10
1622837730000|2021-06-04 20:15:30|17288.11|17168.11|17292.04|17172.04|17292.04|17172.04|17288.11|17168.11|9
1622837740000|2021-06-04 20:15:40|17293.17|17173.17|17296.17|17176.17|17296.17|17176.17|17293.05|17173.05|10
1622837750000|2021-06-04 20:15:50|17295.71|17175.71|17298.15|17178.15|17298.28|17178.28|17295.71|17175.71|10
1622837760000|2021-06-04 20:16:00|17297.7|17177.7|17297.71|17177.71|17298.52|17178.52|17297.41|17177.41|9
1622837770000|2021-06-04 20:16:10|17298.74|17178.74|17300.15|17180.15|17300.15|17180.15|17298.23|17178.23|10
1622837780000|2021-06-04 20:16:20|17300.03|17180.03|17298.42|17178.42|17300.03|17180.03|17297.63|17177.63|10
1622837790000|2021-06-04 20:16:30|17298.25|17178.25|17297.01|17177.01|17298.32|17178.32|17296.93|17176.93|10
1622837800000|2021-06-04 20:16:40|17297.5|17177.5|17295.39|17175.39|17297.85|17177.85|17295.39|17175.39|9
1622837810000|2021-06-04 20:16:50|17295.46|17175.46|17292.27|17172.27|17295.46|17175.46|17292.27|17172.27|10
1622837820000|2021-06-04 20:17:00|17292.2|17172.2|17292.61|17172.61|17292.91|17172.91|17291.82|17171.82|10
1622837830000|2021-06-04 20:17:10|17292.89|17172.89|17292.32|17172.32|17292.89|17172.89|17291.7|17171.7|10
1622837840000|2021-06-04 20:17:20|17292.68|17172.68|17289.28|17169.28|17292.68|17172.68|17289.28|17169.28|10
1622837850000|2021-06-04 20:17:30|17288.37|17168.37|17284.89|17164.89|17288.37|17168.37|17284.89|17164.89|10
1622837860000|2021-06-04 20:17:40|17284.68|17164.68|17282.4|17162.4|17284.69|17164.69|17281.95|17161.95|10
1622837870000|2021-06-04 20:17:50|17282.7|17162.7|17282.25|17162.25|17282.7|17162.7|17281.39|17161.39|10
1622837880000|2021-06-04 20:18:00|17282.03|17162.03|17282.13|17162.13|17283|17163|17281.84|17161.84|9
1622837890000|2021-06-04 20:18:10|17281.39|17161.39|17278.45|17158.45|17281.39|17161.39|17277.68|17157.68|10
1622837900000|2021-06-04 20:18:20|17278.17|17158.17|17276.42|17156.42|17278.17|17158.17|17274.99|17154.99|10
1622837910000|2021-06-04 20:18:30|17276.45|17156.45|17280.38|17160.38|17280.38|17160.38|17276.45|17156.45|10
1622837920000|2021-06-04 20:18:40|17280.9|17160.9|17282.01|17162.01|17282.01|17162.01|17280.88|17160.88|8
1622837930000|2021-06-04 20:18:50|17281.92|17161.92|17282.31|17162.31|17282.31|17162.31|17281.62|17161.62|9
1622837940000|2021-06-04 20:19:00|17282.73|17162.73|17284.2|17164.2|17284.2|17164.2|17282.73|17162.73|10
1622837950000|2021-06-04 20:19:10|17284.39|17164.39|17288.61|17168.61|17288.61|17168.61|17284.39|17164.39|10
1622837960000|2021-06-04 20:19:20|17288.95|17168.95|17290.64|17170.64|17290.64|17170.64|17288.95|17168.95|10
1622837970000|2021-06-04 20:19:30|17290.66|17170.66|17292.18|17172.18|17292.18|17172.18|17290.47|17170.47|9
1622837980000|2021-06-04 20:19:40|17292.14|17172.14|17289.41|17169.41|17292.14|17172.14|17289.41|17169.41|10
1622837990000|2021-06-04 20:19:50|17288.84|17168.84|17290.34|17170.34|17290.34|17170.34|17288.8|17168.8|10
1622838000000|2021-06-04 20:20:00|17289.95|17169.95|17292.52|17172.52|17292.53|17172.53|17289.95|17169.95|10
1622838010000|2021-06-04 20:20:10|17292.74|17172.74|17295.43|17175.43|17295.44|17175.44|17292.74|17172.74|10
1622838020000|2021-06-04 20:20:20|17294.75|17174.75|17297.08|17177.08|17297.08|17177.08|17294.75|17174.75|10
1622838030000|2021-06-04 20:20:30|17297.35|17177.35|17306.59|17186.59|17306.59|17186.59|17297.35|17177.35|10
1622838040000|2021-06-04 20:20:40|17306.99|17186.99|17303.67|17183.67|17306.99|17186.99|17303.67|17183.67|10
1622838050000|2021-06-04 20:20:50|17303.69|17183.69|17302.5|17182.5|17303.7|17183.7|17302.5|17182.5|10
1622838060000|2021-06-04 20:21:00|17302.25|17182.25|17303.47|17183.47|17303.73|17183.73|17302.25|17182.25|10
1622838070000|2021-06-04 20:21:10|17302.2|17182.2|17299.3|17179.3|17302.83|17182.83|17299.3|17179.3|9
1622838080000|2021-06-04 20:21:20|17299.24|17179.24|17296.61|17176.61|17299.24|17179.24|17296.39|17176.39|10
1622838090000|2021-06-04 20:21:30|17296.48|17176.48|17293.47|17173.47|17296.48|17176.48|17293.47|17173.47|10
1622838100000|2021-06-04 20:21:40|17293.8|17173.8|17292.11|17172.11|17293.8|17173.8|17292.11|17172.11|9
1622838110000|2021-06-04 20:21:50|17292.2|17172.2|17291.07|17171.07|17292.22|17172.22|17291.07|17171.07|10
1622838120000|2021-06-04 20:22:00|17289.66|17169.66|17288.64|17168.64|17289.68|17169.68|17288.63|17168.63|10
1622838130000|2021-06-04 20:22:10|17288.82|17168.82|17286.9|17166.9|17288.82|17168.82|17286.9|17166.9|10
1622838140000|2021-06-04 20:22:20|17286.58|17166.58|17285.76|17165.76|17286.58|17166.58|17285.62|17165.62|10
1622838150000|2021-06-04 20:22:30|17286.05|17166.05|17285.37|17165.37|17286.1|17166.1|17285.37|17165.37|10
1622838160000|2021-06-04 20:22:40|17285.39|17165.39|17282.71|17162.71|17285.39|17165.39|17282.71|17162.71|9
1622838170000|2021-06-04 20:22:50|17283.01|17163.01|17284.19|17164.19|17284.52|17164.52|17282.96|17162.96|10
1622838180000|2021-06-04 20:23:00|17284.1|17164.1|17288.68|17168.68|17288.68|17168.68|17284.1|17164.1|10
1622838190000|2021-06-04 20:23:10|17289.86|17169.86|17292.25|17172.25|17292.25|17172.25|17289.44|17169.44|10
1622838200000|2021-06-04 20:23:20|17292.4|17172.4|17291.82|17171.82|17292.78|17172.78|17291.42|17171.42|10
1622838210000|2021-06-04 20:23:30|17291.73|17171.73|17292.42|17172.42|17292.75|17172.75|17291.18|17171.18|10
1622838220000|2021-06-04 20:23:40|17293.28|17173.28|17297.03|17177.03|17297.19|17177.19|17293.28|17173.28|10
1622838230000|2021-06-04 20:23:50|17297.32|17177.32|17297.74|17177.74|17298.37|17178.37|17297.12|17177.12|9
1622838240000|2021-06-04 20:24:00|17298.07|17178.07|17301.47|17181.47|17301.47|17181.47|17297.63|17177.63|10
1622838250000|2021-06-04 20:24:10|17301.91|17181.91|17304.27|17184.27|17304.42|17184.42|17301.52|17181.52|10
1622838260000|2021-06-04 20:24:20|17304.46|17184.46|17302.41|17182.41|17304.61|17184.61|17302.41|17182.41|10
1622838270000|2021-06-04 20:24:30|17302.71|17182.71|17306.5|17186.5|17306.5|17186.5|17302.71|17182.71|10
1622838280000|2021-06-04 20:24:40|17306.65|17186.65|17309.43|17189.43|17309.5|17189.5|17306.65|17186.65|10
1622838290000|2021-06-04 20:24:50|17309.22|17189.22|17308.39|17188.39|17310.01|17190.01|17308.39|17188.39|10
1622838300000|2021-06-04 20:25:00|17309.47|17189.47|17311.69|17191.69|17311.69|17191.69|17309.21|17189.21|10
1622838310000|2021-06-04 20:25:10|17311.92|17191.92|17313.1|17193.1|17313.16|17193.16|17311.92|17191.92|10
1622838320000|2021-06-04 20:25:20|17313.04|17193.04|17310.06|17190.06|17313.04|17193.04|17309.88|17189.88|10
1622838330000|2021-06-04 20:25:30|17309.85|17189.85|17312.18|17192.18|17312.18|17192.18|17309.49|17189.49|10
1622838340000|2021-06-04 20:25:40|17313.04|17193.04|17322.6|17202.6|17322.6|17202.6|17313.04|17193.04|10
1622838350000|2021-06-04 20:25:50|17322.63|17202.63|17322.52|17202.52|17322.8|17202.8|17322.44|17202.44|8
1622838360000|2021-06-04 20:26:00|17323.04|17203.04|17330.15|17210.15|17330.15|17210.15|17323.04|17203.04|10
1622838370000|2021-06-04 20:26:10|17330.3|17210.3|17333.2|17213.2|17333.49|17213.49|17330.3|17210.3|9
1622838380000|2021-06-04 20:26:20|17333.13|17213.13|17331.32|17211.32|17333.13|17213.13|17331.32|17211.32|10
1622838390000|2021-06-04 20:26:30|17331.46|17211.46|17327.94|17207.94|17331.46|17211.46|17327.94|17207.94|9
1622838400000|2021-06-04 20:26:40|17327.7|17207.7|17327.9|17207.9|17328.25|17208.25|17327.55|17207.55|10
1622838410000|2021-06-04 20:26:50|17327.79|17207.79|17327.85|17207.85|17328.2|17208.2|17327.66|17207.66|10
1622838420000|2021-06-04 20:27:00|17328.26|17208.26|17330.15|17210.15|17330.15|17210.15|17328.26|17208.26|10
1622838430000|2021-06-04 20:27:10|17329.29|17209.29|17323.39|17203.39|17329.29|17209.29|17323.39|17203.39|10
1622838440000|2021-06-04 20:27:20|17323.4|17203.4|17322.15|17202.15|17323.4|17203.4|17321.49|17201.49|10
1622838450000|2021-06-04 20:27:30|17322.68|17202.68|17325.91|17205.91|17325.91|17205.91|17322.68|17202.68|9
1622838460000|2021-06-04 20:27:40|17326.22|17206.22|17329.58|17209.58|17329.58|17209.58|17326.22|17206.22|10
1622838470000|2021-06-04 20:27:50|17330.61|17210.61|17333.37|17213.37|17333.37|17213.37|17330.61|17210.61|9
1622838480000|2021-06-04 20:28:00|17333.78|17213.78|17339.53|17219.53|17339.53|17219.53|17333.78|17213.78|10
1622838490000|2021-06-04 20:28:10|17341.6|17221.6|17349.68|17229.68|17349.68|17229.68|17341.6|17221.6|10
1622838500000|2021-06-04 20:28:20|17350.56|17230.56|17351.45|17231.45|17351.5|17231.5|17349.8|17229.8|10
1622838510000|2021-06-04 20:28:30|17351.4|17231.4|17347.21|17227.21|17351.4|17231.4|17347.03|17227.03|10
1622838520000|2021-06-04 20:28:40|17347.27|17227.27|17347.76|17227.76|17348.96|17228.96|17347.27|17227.27|10
1622838530000|2021-06-04 20:28:50|17348.16|17228.16|17351.59|17231.59|17351.59|17231.59|17348.16|17228.16|10
1622838540000|2021-06-04 20:29:00|17353.91|17233.91|17355.35|17235.35|17355.35|17235.35|17352.57|17232.57|10
1622838550000|2021-06-04 20:29:10|17355.32|17235.32|17358.14|17238.14|17358.14|17238.14|17355.32|17235.32|10
1622838560000|2021-06-04 20:29:20|17358.17|17238.17|17358.1|17238.1|17358.41|17238.41|17357.41|17237.41|10
1622838570000|2021-06-04 20:29:30|17357.65|17237.65|17357.98|17237.98|17358.25|17238.25|17357.65|17237.65|8
1622838580000|2021-06-04 20:29:40|17357.39|17237.39|17357.07|17237.07|17357.74|17237.74|17356.94|17236.94|9
1622838590000|2021-06-04 20:29:50|17356.76|17236.76|17360.06|17240.06|17360.06|17240.06|17356.76|17236.76|10
1622838600000|2021-06-04 20:30:00|17360.99|17240.99|17367|17247|17367|17247|17360.99|17240.99|10
1622838610000|2021-06-04 20:30:10|17367.01|17247.01|17368.69|17248.69|17368.69|17248.69|17366.82|17246.82|10
1622838620000|2021-06-04 20:30:20|17369.48|17249.48|17372.52|17252.52|17372.52|17252.52|17368.88|17248.88|10
1622838630000|2021-06-04 20:30:30|17371.58|17251.58|17373.44|17253.44|17373.81|17253.81|17371.58|17251.58|9
1622838640000|2021-06-04 20:30:40|17373.43|17253.43|17374.97|17254.97|17374.97|17254.97|17373.43|17253.43|10
1622838650000|2021-06-04 20:30:50|17375.64|17255.64|17375.26|17255.26|17378.28|17258.28|17375.26|17255.26|10
1622838660000|2021-06-04 20:31:00|17375.16|17255.16|17378.22|17258.22|17378.22|17258.22|17375.06|17255.06|10
1622838670000|2021-06-04 20:31:10|17378.52|17258.52|17381.38|17261.38|17381.38|17261.38|17378.46|17258.46|10
1622838680000|2021-06-04 20:31:20|17381.44|17261.44|17381.92|17261.92|17384.43|17264.43|17381.23|17261.23|10
1622838690000|2021-06-04 20:31:30|17382.11|17262.11|17384.92|17264.92|17384.92|17264.92|17381.61|17261.61|10
1622838700000|2021-06-04 20:31:40|17384.4|17264.4|17385.34|17265.34|17385.48|17265.48|17384.29|17264.29|10
1622838710000|2021-06-04 20:31:50|17385.88|17265.88|17387.42|17267.42|17387.42|17267.42|17385.47|17265.47|10
1622838720000|2021-06-04 20:32:00|17387.35|17267.35|17392.04|17272.04|17392.04|17272.04|17386.85|17266.85|10
1622838730000|2021-06-04 20:32:10|17392.07|17272.07|17393.74|17273.74|17393.86|17273.86|17392.07|17272.07|10
1622838740000|2021-06-04 20:32:20|17393.64|17273.64|17394.46|17274.46|17394.74|17274.74|17393.43|17273.43|10
1622838750000|2021-06-04 20:32:30|17394.24|17274.24|17391.98|17271.98|17395.07|17275.07|17391.98|17271.98|10
1622838760000|2021-06-04 20:32:40|17391.76|17271.76|17389.03|17269.03|17391.76|17271.76|17389.03|17269.03|10
1622838770000|2021-06-04 20:32:50|17387.54|17267.54|17381.29|17261.29|17387.54|17267.54|17381.08|17261.08|10
1622838780000|2021-06-04 20:33:00|17380.56|17260.56|17378.86|17258.86|17381|17261|17378.86|17258.86|10
1622838790000|2021-06-04 20:33:10|17380|17260|17384.15|17264.15|17384.15|17264.15|17379.94|17259.94|10
1622838800000|2021-06-04 20:33:20|17384.42|17264.42|17386.38|17266.38|17386.42|17266.42|17384.42|17264.42|10
1622838810000|2021-06-04 20:33:30|17386.24|17266.24|17388.52|17268.52|17388.52|17268.52|17386.24|17266.24|10
1622838820000|2021-06-04 20:33:40|17388.74|17268.74|17387.02|17267.02|17389.3|17269.3|17387.02|17267.02|10
1622838830000|2021-06-04 20:33:50|17386.56|17266.56|17385.48|17265.48|17386.73|17266.73|17385.48|17265.48|10
1622838840000|2021-06-04 20:34:00|17384.81|17264.81|17381.47|17261.47|17384.81|17264.81|17381.17|17261.17|9
1622838850000|2021-06-04 20:34:10|17381.77|17261.77|17384.69|17264.69|17384.69|17264.69|17381.77|17261.77|9
1622838860000|2021-06-04 20:34:20|17384.83|17264.83|17384.89|17264.89|17386.26|17266.26|17384.83|17264.83|9
1622838870000|2021-06-04 20:34:30|17384.61|17264.61|17381.01|17261.01|17384.61|17264.61|17380.64|17260.64|10
1622838880000|2021-06-04 20:34:40|17381.39|17261.39|17378.79|17258.79|17381.39|17261.39|17378.4|17258.4|10
1622838890000|2021-06-04 20:34:50|17378.41|17258.41|17373.97|17253.97|17378.41|17258.41|17373.97|17253.97|10
1622838900000|2021-06-04 20:35:00|17373.42|17253.42|17371.6|17251.6|17373.42|17253.42|17371.27|17251.27|10
1622838910000|2021-06-04 20:35:10|17371.79|17251.79|17369.82|17249.82|17372.54|17252.54|17369.35|17249.35|10
1622838920000|2021-06-04 20:35:20|17370.16|17250.16|17360.85|17240.85|17370.16|17250.16|17360.85|17240.85|10
1622838930000|2021-06-04 20:35:30|17360.11|17240.11|17356.04|17236.04|17360.11|17240.11|17356.04|17236.04|10
1622838940000|2021-06-04 20:35:40|17354.5|17234.5|17352.62|17232.62|17354.7|17234.7|17352.55|17232.55|10
1622838950000|2021-06-04 20:35:50|17351.79|17231.79|17347.61|17227.61|17352.01|17232.01|17346.59|17226.59|10
1622838960000|2021-06-04 20:36:00|17347.66|17227.66|17341.04|17221.04|17347.66|17227.66|17340.73|17220.73|10
1622838970000|2021-06-04 20:36:10|17340.28|17220.28|17336.05|17216.05|17340.28|17220.28|17336.05|17216.05|9
1622838980000|2021-06-04 20:36:20|17336.24|17216.24|17337.73|17217.73|17337.73|17217.73|17336.24|17216.24|9
1622838990000|2021-06-04 20:36:30|17338.43|17218.43|17340.28|17220.28|17340.38|17220.38|17338.43|17218.43|10
1622839000000|2021-06-04 20:36:40|17340.37|17220.37|17343.8|17223.8|17343.8|17223.8|17340.37|17220.37|10
1622839010000|2021-06-04 20:36:50|17343.94|17223.94|17350.2|17230.2|17350.2|17230.2|17343.94|17223.94|10
1622839020000|2021-06-04 20:37:00|17349.76|17229.76|17348.75|17228.75|17349.76|17229.76|17348.38|17228.38|9
1622839030000|2021-06-04 20:37:10|17348.38|17228.38|17348.58|17228.58|17349.3|17229.3|17348.38|17228.38|10
1622839040000|2021-06-04 20:37:20|17347.95|17227.95|17341.86|17221.86|17347.95|17227.95|17341.63|17221.63|10
1622839050000|2021-06-04 20:37:30|17341.76|17221.76|17336.38|17216.38|17341.76|17221.76|17336.34|17216.34|10
1622839060000|2021-06-04 20:37:40|17336.49|17216.49|17332.43|17212.43|17336.49|17216.49|17332.37|17212.37|9
1622839070000|2021-06-04 20:37:50|17332.6|17212.6|17332.6|17212.6|17332.6|17212.6|17332.6|17212.6|1
1622937600000|2021-06-06 00:00:00|16730.85|16610.85|16728.46|16608.46|16730.85|16610.85|16728.46|16608.46|10
1622937610000|2021-06-06 00:00:10|16728.4|16608.4|16712.13|16592.13|16728.4|16608.4|16712.13|16592.13|10
1622937620000|2021-06-06 00:00:20|16712.78|16592.78|16708.59|16588.59|16712.78|16592.78|16708.59|16588.59|10
1622937630000|2021-06-06 00:00:30|16708.14|16588.14|16709.82|16589.82|16709.82|16589.82|16708.04|16588.04|10
1622937640000|2021-06-06 00:00:40|16708.72|16588.72|16716.63|16596.63|16717.44|16597.44|16708.72|16588.72|10
1622937650000|2021-06-06 00:00:50|16718.1|16598.1|16720.85|16600.85|16720.85|16600.85|16717.76|16597.76|10
1622937660000|2021-06-06 00:01:00|16722.32|16602.32|16730.39|16610.39|16730.39|16610.39|16722.26|16602.26|10
1622937670000|2021-06-06 00:01:10|16730.18|16610.18|16733.32|16613.32|16733.32|16613.32|16730.18|16610.18|9
1622937680000|2021-06-06 00:01:20|16733.69|16613.69|16741.02|16621.02|16741.02|16621.02|16733.66|16613.66|10
1622937690000|2021-06-06 00:01:30|16741.07|16621.07|16743.31|16623.31|16743.31|16623.31|16741.07|16621.07|10
1622937700000|2021-06-06 00:01:40|16743.06|16623.06|16743.3|16623.3|16743.3|16623.3|16741.83|16621.83|10
1622937710000|2021-06-06 00:01:50|16743.9|16623.9|16744.18|16624.18|16745.2|16625.2|16743.9|16623.9|10
1622937720000|2021-06-06 00:02:00|16743.95|16623.95|16739.54|16619.54|16743.95|16623.95|16739.54|16619.54|10
1622937730000|2021-06-06 00:02:10|16741.46|16621.46|16741.01|16621.01|16742.92|16622.92|16741.01|16621.01|10
1622937740000|2021-06-06 00:02:20|16741.09|16621.09|16734.99|16614.99|16741.15|16621.15|16734.75|16614.75|10
1622937750000|2021-06-06 00:02:30|16733.88|16613.88|16725.49|16605.49|16733.95|16613.95|16725.49|16605.49|10
1622937760000|2021-06-06 00:02:40|16724.15|16604.15|16707.12|16587.12|16724.15|16604.15|16707.12|16587.12|10
1622937770000|2021-06-06 00:02:50|16707.1|16587.1|16698.97|16578.97|16707.59|16587.59|16698.97|16578.97|10
1622937780000|2021-06-06 00:03:00|16700.7|16580.7|16708.66|16588.66|16709.27|16589.27|16700.7|16580.7|10
1622937790000|2021-06-06 00:03:10|16708.7|16588.7|16713.64|16593.64|16713.64|16593.64|16708.7|16588.7|10
1622937800000|2021-06-06 00:03:20|16712.59|16592.59|16707.72|16587.72|16712.59|16592.59|16707.72|16587.72|10
1622937810000|2021-06-06 00:03:30|16707.99|16587.99|16708.09|16588.09|16708.09|16588.09|16707.15|16587.15|10
1622937820000|2021-06-06 00:03:40|16707.77|16587.77|16704.26|16584.26|16708.02|16588.02|16704.26|16584.26|10
1622937830000|2021-06-06 00:03:50|16703.83|16583.83|16699.16|16579.16|16703.83|16583.83|16699.16|16579.16|10
1622937840000|2021-06-06 00:04:00|16698.99|16578.99|16696.97|16576.97|16699.19|16579.19|16696.52|16576.52|10
1622937850000|2021-06-06 00:04:10|16697.23|16577.23|16697.46|16577.46|16697.98|16577.98|16697.1|16577.1|10
1622937860000|2021-06-06 00:04:20|16696.84|16576.84|16698.67|16578.67|16698.67|16578.67|16696.57|16576.57|10
1622937870000|2021-06-06 00:04:30|16698.99|16578.99|16697.58|16577.58|16699.06|16579.06|16697.58|16577.58|10
1622937880000|2021-06-06 00:04:40|16697.5|16577.5|16691.33|16571.33|16697.5|16577.5|16691.33|16571.33|9
1622937890000|2021-06-06 00:04:50|16689.74|16569.74|16682.92|16562.92|16689.74|16569.74|16682.92|16562.92|10
1622937900000|2021-06-06 00:05:00|16682.62|16562.62|16684.7|16564.7|16684.7|16564.7|16681.9|16561.9|10
1622937910000|2021-06-06 00:05:10|16683.68|16563.68|16682.85|16562.85|16684.51|16564.51|16682.61|16562.61|10
1622937920000|2021-06-06 00:05:20|16682.77|16562.77|16684.25|16564.25|16684.67|16564.67|16682.08|16562.08|10
1622937930000|2021-06-06 00:05:30|16684.68|16564.68|16690.44|16570.44|16690.86|16570.86|16684.68|16564.68|10
1622937940000|2021-06-06 00:05:40|16691.22|16571.22|16690.87|16570.87|16692.05|16572.05|16690.68|16570.68|10
1622937950000|2021-06-06 00:05:50|16691.8|16571.8|16694.73|16574.73|16694.73|16574.73|16691.8|16571.8|10
1622937960000|2021-06-06 00:06:00|16695.49|16575.49|16695.13|16575.13|16696.46|16576.46|16695.13|16575.13|9
1622937970000|2021-06-06 00:06:10|16693.94|16573.94|16689.41|16569.41|16694.17|16574.17|16689.41|16569.41|10
1622937980000|2021-06-06 00:06:20|16689.37|16569.37|16688.1|16568.1|16689.37|16569.37|16688.06|16568.06|9
1622937990000|2021-06-06 00:06:30|16688.05|16568.05|16684.52|16564.52|16688.05|16568.05|16684.52|16564.52|10
1622938000000|2021-06-06 00:06:40|16683.6|16563.6|16683.75|16563.75|16683.75|16563.75|16682.21|16562.21|10
1622938010000|2021-06-06 00:06:50|16685.37|16565.37|16686.9|16566.9|16686.9|16566.9|16684.01|16564.01|10
1622938020000|2021-06-06 00:07:00|16688|16568|16689.66|16569.66|16689.66|16569.66|16687.74|16567.74|10
1622938030000|2021-06-06 00:07:10|16690.04|16570.04|16691.89|16571.89|16691.89|16571.89|16689.92|16569.92|10
1622938040000|2021-06-06 00:07:20|16692.88|16572.88|16692.69|16572.69|16693.77|16573.77|16692.69|16572.69|10
1622938050000|2021-06-06 00:07:30|16693.08|16573.08|16690.59|16570.59|16693.08|16573.08|16690.59|16570.59|9
1622938060000|2021-06-06 00:07:40|16690.53|16570.53|16691.63|16571.63|16691.63|16571.63|16689.52|16569.52|10
1622938070000|2021-06-06 00:07:50|16691.67|16571.67|16690.71|16570.71|16691.67|16571.67|16690.69|16570.69|10
1622938080000|2021-06-06 00:08:00|16690.9|16570.9|16693.35|16573.35|16693.54|16573.54|16690.9|16570.9|10
1622938090000|2021-06-06 00:08:10|16693.47|16573.47|16693.77|16573.77|16693.77|16573.77|16692.76|16572.76|9
1622938100000|2021-06-06 00:08:20|16693.9|16573.9|16694.92|16574.92|16695.21|16575.21|16693.54|16573.54|10
1622938110000|2021-06-06 00:08:30|16695.46|16575.46|16692.18|16572.18|16696.38|16576.38|16692.18|16572.18|10
1622938120000|2021-06-06 00:08:40|16692.85|16572.85|16693.04|16573.04|16693.54|16573.54|16692.39|16572.39|10
1622938130000|2021-06-06 00:08:50|16692.83|16572.83|16691.04|16571.04|16692.83|16572.83|16691.04|16571.04|10
1622938140000|2021-06-06 00:09:00|16690.29|16570.29|16688.53|16568.53|16690.29|16570.29|16687.13|16567.13|10
1622938150000|2021-06-06 00:09:10|16688.11|16568.11|16685.99|16565.99|16688.35|16568.35|16685.93|16565.93|10
1622938160000|2021-06-06 00:09:20|16685.7|16565.7|16688.43|16568.43|16688.43|16568.43|16685.5|16565.5|10
1622938170000|2021-06-06 00:09:30|16688.17|16568.17|16686.16|16566.16|16688.43|16568.43|16686.16|16566.16|10
1622938180000|2021-06-06 00:09:40|16686.13|16566.13|16684.21|16564.21|16686.13|16566.13|16684.21|16564.21|10
1622938190000|2021-06-06 00:09:50|16684.07|16564.07|16682.88|16562.88|16684.07|16564.07|16682.88|16562.88|10
1622938200000|2021-06-06 00:10:00|16682.21|16562.21|16682.21|16562.21|16682.22|16562.22|16681.59|16561.59|10
1622938210000|2021-06-06 00:10:10|16682.82|16562.82|16685.51|16565.51|16685.51|16565.51|16682.82|16562.82|10
1622938220000|2021-06-06 00:10:20|16685.42|16565.42|16690.08|16570.08|16690.08|16570.08|16685.42|16565.42|10
1622938230000|2021-06-06 00:10:30|16690.42|16570.42|16691.12|16571.12|16691.23|16571.23|16690.42|16570.42|9
1622938240000|2021-06-06 00:10:40|16691.16|16571.16|16691.38|16571.38|16692.65|16572.65|16691.15|16571.15|10
1622938250000|2021-06-06 00:10:50|16691.35|16571.35|16688.36|16568.36|16692.78|16572.78|16684.15|16564.15|10
1622938260000|2021-06-06 00:11:00|16687.99|16567.99|16686.31|16566.31|16687.99|16567.99|16686.31|16566.31|9
1622938270000|2021-06-06 00:11:10|16685.82|16565.82|16687.76|16567.76|16687.76|16567.76|16685.25|16565.25|10
1622938280000|2021-06-06 00:11:20|16687.79|16567.79|16683.9|16563.9|16687.79|16567.79|16683.9|16563.9|10
1622938290000|2021-06-06 00:11:30|16683.42|16563.42|16681.91|16561.91|16683.42|16563.42|16681.91|16561.91|10
1622938300000|2021-06-06 00:11:40|16681.6|16561.6|16678.92|16558.92|16681.77|16561.77|16678.63|16558.63|10
1622938310000|2021-06-06 00:11:50|16679.25|16559.25|16678.71|16558.71|16679.52|16559.52|16678.71|16558.71|10
1622938320000|2021-06-06 00:12:00|16678.83|16558.83|16678.1|16558.1|16678.83|16558.83|16678.1|16558.1|8
1622938330000|2021-06-06 00:12:10|16677.95|16557.95|16670.54|16550.54|16678.07|16558.07|16670.42|16550.42|10
1622938340000|2021-06-06 00:12:20|16670.81|16550.81|16672.19|16552.19|16672.72|16552.72|16670.81|16550.81|10
1622938350000|2021-06-06 00:12:30|16671.73|16551.73|16670.23|16550.23|16671.73|16551.73|16670.18|16550.18|10
1622938360000|2021-06-06 00:12:40|16670.72|16550.72|16671.45|16551.45|16672.24|16552.24|16670.38|16550.38|10
1622938370000|2021-06-06 00:12:50|16671.62|16551.62|16669.58|16549.58|16671.62|16551.62|16669.58|16549.58|10
1622938380000|2021-06-06 00:13:00|16669.33|16549.33|16669.88|16549.88|16672.55|16552.55|16669.26|16549.26|10
1622938390000|2021-06-06 00:13:10|16670.38|16550.38|16671.27|16551.27|16671.27|16551.27|16669.79|16549.79|10
1622938400000|2021-06-06 00:13:20|16671.72|16551.72|16673.89|16553.89|16673.89|16553.89|16671.64|16551.64|9
1622938410000|2021-06-06 00:13:30|16673.23|16553.23|16671.51|16551.51|16673.32|16553.32|16671.28|16551.28|10
1622938420000|2021-06-06 00:13:40|16671.46|16551.46|16673.93|16553.93|16673.93|16553.93|16671.46|16551.46|10
1622938430000|2021-06-06 00:13:50|16674.19|16554.19|16671.16|16551.16|16674.22|16554.22|16671.16|16551.16|10
1622938440000|2021-06-06 00:14:00|16671.02|16551.02|16669.98|16549.98|16671.05|16551.05|16669.25|16549.25|10
1622938450000|2021-06-06 00:14:10|16669.76|16549.76|16668.13|16548.13|16669.76|16549.76|16668.13|16548.13|10
1622938460000|2021-06-06 00:14:20|16668.16|16548.16|16667.48|16547.48|16668.16|16548.16|16667.13|16547.13|10
1622938470000|2021-06-06 00:14:30|16667.4|16547.4|16667.1|16547.1|16667.4|16547.4|16666.65|16546.65|10
1622938480000|2021-06-06 00:14:40|16667.03|16547.03|16668.25|16548.25|16668.25|16548.25|16666.29|16546.29|10
1622938490000|2021-06-06 00:14:50|16668.23|16548.23|16665.88|16545.88|16668.23|16548.23|16665.13|16545.13|10
1622938500000|2021-06-06 00:15:00|16665.7|16545.7|16662.69|16542.69|16665.7|16545.7|16662.69|16542.69|10
1622938510000|2021-06-06 00:15:10|16662.91|16542.91|16665.12|16545.12|16665.12|16545.12|16662.91|16542.91|10
1622938520000|2021-06-06 00:15:20|16665.33|16545.33|16666.99|16546.99|16666.99|16546.99|16665.33|16545.33|9
1622938530000|2021-06-06 00:15:30|16667.28|16547.28|16667.89|16547.89|16668.04|16548.04|16667.27|16547.27|10
1622938540000|2021-06-06 00:15:40|16668.09|16548.09|16667.45|16547.45|16668.09|16548.09|16666.95|16546.95|10
1622938550000|2021-06-06 00:15:50|16667.26|16547.26|16669.87|16549.87|16669.87|16549.87|16667.26|16547.26|10
1622938560000|2021-06-06 00:16:00|16670.93|16550.93|16670.63|16550.63|16671.56|16551.56|16670.63|16550.63|9
1622938570000|2021-06-06 00:16:10|16670.44|16550.44|16668.67|16548.67|16670.44|16550.44|16668.67|16548.67|10
1622938580000|2021-06-06 00:16:20|16668.25|16548.25|16668.45|16548.45|16668.45|16548.45|16664.98|16544.98|10
1622938590000|2021-06-06 00:16:30|16668.99|16548.99|16676.37|16556.37|16676.37|16556.37|16668.99|16548.99|10
1622938600000|2021-06-06 00:16:40|16677.41|16557.41|16684.65|16564.65|16684.65|16564.65|16677.41|16557.41|10
1622938610000|2021-06-06 00:16:50|16686.46|16566.46|16687.18|16567.18|16687.8|16567.8|16686.46|16566.46|9
1622938620000|2021-06-06 00:17:00|16687.24|16567.24|16691.33|16571.33|16691.33|16571.33|16687.11|16567.11|10
1622938630000|2021-06-06 00:17:10|16692.91|16572.91|16699.28|16579.28|16699.28|16579.28|16692.91|16572.91|10
1622938640000|2021-06-06 00:17:20|16699.46|16579.46|16703.03|16583.03|16703.03|16583.03|16699.46|16579.46|10
1622938650000|2021-06-06 00:17:30|16704.85|16584.85|16715.8|16595.8|16715.8|16595.8|16704.71|16584.71|10
1622938660000|2021-06-06 00:17:40|16716.79|16596.79|16717.31|16597.31|16718.21|16598.21|16716.79|16596.79|10
1622938670000|2021-06-06 00:17:50|16719.04|16599.04|16724.43|16604.43|16724.43|16604.43|16718.3|16598.3|10
1622938680000|2021-06-06 00:18:00|16724.95|16604.95|16727.78|16607.78|16727.78|16607.78|16724.95|16604.95|9
1622938690000|2021-06-06 00:18:10|16727.85|16607.85|16734.07|16614.07|16734.99|16614.99|16727.85|16607.85|10
1622938700000|2021-06-06 00:18:20|16733.34|16613.34|16732.19|16612.19|16733.34|16613.34|16732.19|16612.19|10
1622938710000|2021-06-06 00:18:30|16731.31|16611.31|16721.11|16601.11|16731.31|16611.31|16721.11|16601.11|10
1622938720000|2021-06-06 00:18:40|16721.48|16601.48|16717.92|16597.92|16721.48|16601.48|16717.37|16597.37|10
1622938730000|2021-06-06 00:18:50|16718.21|16598.21|16717.66|16597.66|16718.91|16598.91|16717.43|16597.43|10
1622938740000|2021-06-06 00:19:00|16718.61|16598.61|16720.8|16600.8|16720.8|16600.8|16718.39|16598.39|10
1622938750000|2021-06-06 00:19:10|16721.23|16601.23|16720.55|16600.55|16721.69|16601.69|16720.55|16600.55|10
1622938760000|2021-06-06 00:19:20|16719.19|16599.19|16719.77|16599.77|16719.91|16599.91|16718.89|16598.89|10
1622938770000|2021-06-06 00:19:30|16719.82|16599.82|16718.45|16598.45|16719.82|16599.82|16718.45|16598.45|10
1622938780000|2021-06-06 00:19:40|16717.97|16597.97|16717.81|16597.81|16718.08|16598.08|16717.34|16597.34|10
1622938790000|2021-06-06 00:19:50|16717.61|16597.61|16713.31|16593.31|16717.61|16597.61|16713.31|16593.31|10
1622938800000|2021-06-06 00:20:00|16712.61|16592.61|16711.42|16591.42|16712.61|16592.61|16711.42|16591.42|10
1622938810000|2021-06-06 00:20:10|16711.66|16591.66|16707.98|16587.98|16711.66|16591.66|16707.98|16587.98|10
1622938820000|2021-06-06 00:20:20|16707.87|16587.87|16704.54|16584.54|16707.87|16587.87|16704.28|16584.28|10
1622938830000|2021-06-06 00:20:30|16704.49|16584.49|16705.23|16585.23|16705.23|16585.23|16702.89|16582.89|10
1622938840000|2021-06-06 00:20:40|16705.42|16585.42|16706.87|16586.87|16706.94|16586.94|16705.14|16585.14|10
1622938850000|2021-06-06 00:20:50|16706.07|16586.07|16706.54|16586.54|16706.54|16586.54|16705.74|16585.74|10
1622938860000|2021-06-06 00:21:00|16706.76|16586.76|16706.44|16586.44|16707.31|16587.31|16706.23|16586.23|10
1622938870000|2021-06-06 00:21:10|16708.03|16588.03|16707.21|16587.21|16708.68|16588.68|16707.21|16587.21|9
1622938880000|2021-06-06 00:21:20|16706.23|16586.23|16704.26|16584.26|16706.44|16586.44|16704.26|16584.26|10
1622938890000|2021-06-06 00:21:30|16704.43|16584.43|16701.12|16581.12|16704.86|16584.86|16701.12|16581.12|10
1622938900000|2021-06-06 00:21:40|16700.72|16580.72|16699.52|16579.52|16700.89|16580.89|16699.34|16579.34|10
1622938910000|2021-06-06 00:21:50|16698.41|16578.41|16694.37|16574.37|16698.41|16578.41|16694.37|16574.37|9
1622938920000|2021-06-06 00:22:00|16693.89|16573.89|16689.39|16569.39|16693.89|16573.89|16689.39|16569.39|10
1622938930000|2021-06-06 00:22:10|16688.9|16568.9|16688.12|16568.12|16688.9|16568.9|16687.42|16567.42|10
1622938940000|2021-06-06 00:22:20|16686.8|16566.8|16688.56|16568.56|16688.56|16568.56|16686.65|16566.65|10
1622938950000|2021-06-06 00:22:30|16688.69|16568.69|16688.68|16568.68|16689.77|16569.77|16688.68|16568.68|9
1622938960000|2021-06-06 00:22:40|16688.22|16568.22|16687.09|16567.09|16688.22|16568.22|16686.76|16566.76|10
1622938970000|2021-06-06 00:22:50|16686.99|16566.99|16687.15|16567.15|16688.05|16568.05|16686.99|16566.99|10
1622938980000|2021-06-06 00:23:00|16686.62|16566.62|16685.15|16565.15|16687.12|16567.12|16685.15|16565.15|10
1622938990000|2021-06-06 00:23:10|16685.4|16565.4|16687.5|16567.5|16687.5|16567.5|16685.4|16565.4|10
1622939000000|2021-06-06 00:23:20|16687.32|16567.32|16695.49|16575.49|16695.49|16575.49|16687.32|16567.32|10
1622939010000|2021-06-06 00:23:30|16695.13|16575.13|16697.64|16577.64|16697.64|16577.64|16694.19|16574.19|10
1622939020000|2021-06-06 00:23:40|16697.78|16577.78|16697.67|16577.67|16698.01|16578.01|16697.36|16577.36|10
1622939030000|2021-06-06 00:23:50|16698.18|16578.18|16698.08|16578.08|16698.78|16578.78|16698.08|16578.08|10
1622939040000|2021-06-06 00:24:00|16698|16578|16694.07|16574.07|16698|16578|16694.07|16574.07|10
1622939050000|2021-06-06 00:24:10|16693.09|16573.09|16691.42|16571.42|16693.16|16573.16|16691.42|16571.42|10
1622939060000|2021-06-06 00:24:20|16691.14|16571.14|16689.43|16569.43|16692.11|16572.11|16688.83|16568.83|10
1622939070000|2021-06-06 00:24:30|16689.1|16569.1|16684.34|16564.34|16689.1|16569.1|16683.15|16563.15|10
1622939080000|2021-06-06 00:24:40|16685.18|16565.18|16686.07|16566.07|16686.07|16566.07|16684.63|16564.63|8
1622939090000|2021-06-06 00:24:50|16685.45|16565.45|16683.79|16563.79|16686.04|16566.04|16683.79|16563.79|9
1622939100000|2021-06-06 00:25:00|16683.33|16563.33|16683.84|16563.84|16683.84|16563.84|16682.65|16562.65|10
1622939110000|2021-06-06 00:25:10|16683.99|16563.99|16686.76|16566.76|16686.76|16566.76|16683.64|16563.64|10
1622939120000|2021-06-06 00:25:20|16685.51|16565.51|16685.35|16565.35|16685.51|16565.51|16684.24|16564.24|8
1622939130000|2021-06-06 00:25:30|16685.41|16565.41|16690.18|16570.18|16690.18|16570.18|16685.41|16565.41|10
1622939140000|2021-06-06 00:25:40|16690.32|16570.32|16696.57|16576.57|16696.78|16576.78|16690.32|16570.32|10
1622939150000|2021-06-06 00:25:50|16696.39|16576.39|16698.37|16578.37|16698.37|16578.37|16696.28|16576.28|9
1622939160000|2021-06-06 00:26:00|16699.5|16579.5|16700.31|16580.31|16700.31|16580.31|16698.6|16578.6|10
1622939170000|2021-06-06 00:26:10|16700.66|16580.66|16704.16|16584.16|16704.16|16584.16|16700.66|16580.66|10
1622939180000|2021-06-06 00:26:20|16704.63|16584.63|16709.57|16589.57|16709.57|16589.57|16704.55|16584.55|10
1622939190000|2021-06-06 00:26:30|16710.78|16590.78|16724.91|16604.91|16725.33|16605.33|16710.78|16590.78|10
1622939200000|2021-06-06 00:26:40|16724.69|16604.69|16737.32|16617.32|16737.32|16617.32|16724.69|16604.69|10
1622939210000|2021-06-06 00:26:50|16737.55|16617.55|16750.1|16630.1|16750.1|16630.1|16737.55|16617.55|10
1622939220000|2021-06-06 00:27:00|16753.02|16633.02|16755.07|16635.07|16756.82|16636.82|16753.02|16633.02|10
1622939230000|2021-06-06 00:27:10|16755.1|16635.1|16756.13|16636.13|16756.7|16636.7|16755.1|16635.1|10
1622939240000|2021-06-06 00:27:20|16756.18|16636.18|16749.25|16629.25|16756.18|16636.18|16749.25|16629.25|9
1622939250000|2021-06-06 00:27:30|16748.48|16628.48|16745.41|16625.41|16748.48|16628.48|16745.41|16625.41|10
1622939260000|2021-06-06 00:27:40|16745.52|16625.52|16749.11|16629.11|16749.11|16629.11|16745.52|16625.52|9
1622939270000|2021-06-06 00:27:50|16749.47|16629.47|16749.02|16629.02|16750.69|16630.69|16749.02|16629.02|9
1622939280000|2021-06-06 00:28:00|16749.22|16629.22|16747.69|16627.69|16749.22|16629.22|16746.78|16626.78|10
1622939290000|2021-06-06 00:28:10|16746.22|16626.22|16745.03|16625.03|16746.22|16626.22|16744.03|16624.03|10
1622939300000|2021-06-06 00:28:20|16744.63|16624.63|16745.05|16625.05|16745.87|16625.87|16744.63|16624.63|10
1622939310000|2021-06-06 00:28:30|16745.43|16625.43|16750.68|16630.68|16750.68|16630.68|16745.1|16625.1|10
1622939320000|2021-06-06 00:28:40|16751.26|16631.26|16754.57|16634.57|16754.71|16634.71|16751.26|16631.26|10
1622939330000|2021-06-06 00:28:50|16754.76|16634.76|16759.56|16639.56|16759.56|16639.56|16754.76|16634.76|10
1622939340000|2021-06-06 00:29:00|16760.5|16640.5|16761.82|16641.82|16763.11|16643.11|16760.5|16640.5|10
1622939350000|2021-06-06 00:29:10|16762.02|16642.02|16759.97|16639.97|16762.02|16642.02|16759.39|16639.39|10
1622939360000|2021-06-06 00:29:20|16759.44|16639.44|16759.1|16639.1|16760.88|16640.88|16758.92|16638.92|10
1622939370000|2021-06-06 00:29:30|16759.18|16639.18|16766.92|16646.92|16767.42|16647.42|16759.18|16639.18|9
1622939380000|2021-06-06 00:29:40|16766.25|16646.25|16766.48|16646.48|16767.29|16647.29|16765.59|16645.59|10
1622939390000|2021-06-06 00:29:50|16766.23|16646.23|16769.61|16649.61|16769.61|16649.61|16766.22|16646.22|10
1622939400000|2021-06-06 00:30:00|16770.2|16650.2|16769.92|16649.92|16770.42|16650.42|16768.69|16648.69|10
1622939410000|2021-06-06 00:30:10|16769.33|16649.33|16766.09|16646.09|16769.33|16649.33|16766.09|16646.09|10
1622939420000|2021-06-06 00:30:20|16766.02|16646.02|16763.11|16643.11|16766.53|16646.53|16763.11|16643.11|10
1622939430000|2021-06-06 00:30:30|16763.15|16643.15|16763.37|16643.37|16763.72|16643.72|16762.11|16642.11|10
1622939440000|2021-06-06 00:30:40|16763.2|16643.2|16763.06|16643.06|16763.48|16643.48|16762.97|16642.97|10
1622939450000|2021-06-06 00:30:50|16763.61|16643.61|16759.84|16639.84|16763.61|16643.61|16759.84|16639.84|10
1622939460000|2021-06-06 00:31:00|16760.01|16640.01|16759.03|16639.03|16760.28|16640.28|16759.03|16639.03|10
1622939470000|2021-06-06 00:31:10|16759.19|16639.19|16759.53|16639.53|16759.53|16639.53|16757.26|16637.26|10
1622939480000|2021-06-06 00:31:20|16759.72|16639.72|16759.88|16639.88|16759.88|16639.88|16758.52|16638.52|10
1622939490000|2021-06-06 00:31:30|16759.8|16639.8|16760.49|16640.49|16761.57|16641.57|16759.79|16639.79|10
1622939500000|2021-06-06 00:31:40|16759.98|16639.98|16760.45|16640.45|16763.3|16643.3|16759.9|16639.9|10
1622939510000|2021-06-06 00:31:50|16760.2|16640.2|16759.31|16639.31|16760.67|16640.67|16759.31|16639.31|9
1622939520000|2021-06-06 00:32:00|16758.8|16638.8|16757.97|16637.97|16758.8|16638.8|16755.96|16635.96|10
1622939530000|2021-06-06 00:32:10|16757.9|16637.9|16760.35|16640.35|16760.35|16640.35|16757.9|16637.9|10
1622939540000|2021-06-06 00:32:20|16760.43|16640.43|16761.52|16641.52|16762.51|16642.51|16760.43|16640.43|10
1622939550000|2021-06-06 00:32:30|16760.64|16640.64|16760.15|16640.15|16761.68|16641.68|16759.95|16639.95|10
1622939560000|2021-06-06 00:32:40|16759.86|16639.86|16755.26|16635.26|16760.48|16640.48|16755.26|16635.26|10
1622939570000|2021-06-06 00:32:50|16755.7|16635.7|16751.38|16631.38|16755.7|16635.7|16751.38|16631.38|9
1622939580000|2021-06-06 00:33:00|16751.61|16631.61|16748.89|16628.89|16751.61|16631.61|16748.89|16628.89|10
1622939590000|2021-06-06 00:33:10|16748.83|16628.83|16748.69|16628.69|16749.21|16629.21|16748.5|16628.5|10
1622939600000|2021-06-06 00:33:20|16748.7|16628.7|16751.52|16631.52|16751.52|16631.52|16748.7|16628.7|9
1622939610000|2021-06-06 00:33:30|16751.73|16631.73|16754.41|16634.41|16754.41|16634.41|16751.73|16631.73|10
1622939620000|2021-06-06 00:33:40|16754.83|16634.83|16763.25|16643.25|16763.25|16643.25|16754.83|16634.83|10
1622939630000|2021-06-06 00:33:50|16763.76|16643.76|16766.11|16646.11|16766.79|16646.79|16763.76|16643.76|10
1622939640000|2021-06-06 00:34:00|16765.88|16645.88|16763.75|16643.75|16765.88|16645.88|16763.75|16643.75|10
1622939650000|2021-06-06 00:34:10|16764.79|16644.79|16765.79|16645.79|16765.79|16645.79|16764.31|16644.31|10
1622939660000|2021-06-06 00:34:20|16765.71|16645.71|16761.93|16641.93|16765.9|16645.9|16761.93|16641.93|10
1622939670000|2021-06-06 00:34:30|16761.39|16641.39|16760.92|16640.92|16761.39|16641.39|16760.51|16640.51|8
1622939680000|2021-06-06 00:34:40|16761.37|16641.37|16760.85|16640.85|16762.31|16642.31|16760.85|16640.85|10
1622939690000|2021-06-06 00:34:50|16761.44|16641.44|16764.61|16644.61|16764.61|16644.61|16761.44|16641.44|10
1622939700000|2021-06-06 00:35:00|16764.81|16644.81|16763.82|16643.82|16765.04|16645.04|16762.99|16642.99|10
1622939710000|2021-06-06 00:35:10|16763.97|16643.97|16764.97|16644.97|16765.31|16645.31|16763.23|16643.23|9
1622939720000|2021-06-06 00:35:20|16765.1|16645.1|16763.79|16643.79|16765.51|16645.51|16763.79|16643.79|10
1622939730000|2021-06-06 00:35:30|16763.6|16643.6|16763.69|16643.69|16763.69|16643.69|16762.81|16642.81|10
1622939740000|2021-06-06 00:35:40|16763.86|16643.86|16766.01|16646.01|16766.04|16646.04|16763.81|16643.81|10
1622939750000|2021-06-06 00:35:50|16766.05|16646.05|16765.47|16645.47|16766.22|16646.22|16765.47|16645.47|10
1622939760000|2021-06-06 00:36:00|16766.51|16646.51|16766.21|16646.21|16766.61|16646.61|16765.38|16645.38|10
1622939770000|2021-06-06 00:36:10|16766.25|16646.25|16763.6|16643.6|16766.25|16646.25|16763.6|16643.6|10
1622939780000|2021-06-06 00:36:20|16763.42|16643.42|16760.99|16640.99|16763.42|16643.42|16760.99|16640.99|10
1622939790000|2021-06-06 00:36:30|16761.29|16641.29|16761.31|16641.31|16761.76|16641.76|16761.29|16641.29|9
1622939800000|2021-06-06 00:36:40|16761.18|16641.18|16758.36|16638.36|16761.18|16641.18|16758.36|16638.36|10
1622939810000|2021-06-06 00:36:50|16758.21|16638.21|16758.62|16638.62|16758.66|16638.66|16757.81|16637.81|10
1622939820000|2021-06-06 00:37:00|16758.39|16638.39|16757|16637|16758.79|16638.79|16757|16637|10
1622939830000|2021-06-06 00:37:10|16756.89|16636.89|16759.97|16639.97|16759.97|16639.97|16756.89|16636.89|10
1622939840000|2021-06-06 00:37:20|16760.36|16640.36|16761.44|16641.44|16761.44|16641.44|16760.36|16640.36|9
1622939850000|2021-06-06 00:37:30|16761.51|16641.51|16766.99|16646.99|16766.99|16646.99|16761.51|16641.51|10
1622939860000|2021-06-06 00:37:40|16766.92|16646.92|16769.61|16649.61|16769.61|16649.61|16766.92|16646.92|10
1622939870000|2021-06-06 00:37:50|16769.21|16649.21|16769.26|16649.26|16769.34|16649.34|16768.39|16648.39|10
1622939880000|2021-06-06 00:38:00|16769.53|16649.53|16768.91|16648.91|16770.62|16650.62|16768.91|16648.91|10
1622939890000|2021-06-06 00:38:10|16767.86|16647.86|16768.57|16648.57|16768.57|16648.57|16767.31|16647.31|10
1622939900000|2021-06-06 00:38:20|16768.61|16648.61|16768.03|16648.03|16768.9|16648.9|16768.03|16648.03|10
1622939910000|2021-06-06 00:38:30|16767.52|16647.52|16765.01|16645.01|16767.52|16647.52|16764.86|16644.86|10
1622939920000|2021-06-06 00:38:40|16764.72|16644.72|16764.24|16644.24|16765.25|16645.25|16764.24|16644.24|10
1622939930000|2021-06-06 00:38:50|16764.34|16644.34|16761.87|16641.87|16764.34|16644.34|16761.52|16641.52|10
1622939940000|2021-06-06 00:39:00|16761.88|16641.88|16760.06|16640.06|16761.88|16641.88|16759.82|16639.82|10
1622939950000|2021-06-06 00:39:10|16761.1|16641.1|16766.47|16646.47|16766.47|16646.47|16761.1|16641.1|10
1622939960000|2021-06-06 00:39:20|16768.9|16648.9|16777.81|16657.81|16777.95|16657.95|16768.9|16648.9|10
1622939970000|2021-06-06 00:39:30|16777.49|16657.49|16789.3|16669.3|16789.3|16669.3|16777.49|16657.49|10
1622939980000|2021-06-06 00:39:40|16789.64|16669.64|16792.41|16672.41|16792.41|16672.41|16789.64|16669.64|10
1622939990000|2021-06-06 00:39:50|16792.83|16672.83|16792.19|16672.19|16792.83|16672.83|16790.39|16670.39|10
1622940000000|2021-06-06 00:40:00|16792.34|16672.34|16789.7|16669.7|16792.47|16672.47|16789.7|16669.7|9
1622940010000|2021-06-06 00:40:10|16789.3|16669.3|16786.2|16666.2|16789.61|16669.61|16786.2|16666.2|10
1622940020000|2021-06-06 00:40:20|16786.16|16666.16|16782.41|16662.41|16786.16|16666.16|16782.37|16662.37|10
1622940030000|2021-06-06 00:40:30|16782.29|16662.29|16776.94|16656.94|16782.29|16662.29|16776.94|16656.94|10
1622940040000|2021-06-06 00:40:40|16775.54|16655.54|16770.88|16650.88|16775.54|16655.54|16770.88|16650.88|10
1622940050000|2021-06-06 00:40:50|16771.22|16651.22|16766.24|16646.24|16771.22|16651.22|16766.15|16646.15|10
1622940060000|2021-06-06 00:41:00|16765.88|16645.88|16760.76|16640.76|16766.23|16646.23|16760.56|16640.56|10
1622940070000|2021-06-06 00:41:10|16761.15|16641.15|16759.42|16639.42|16761.15|16641.15|16759.42|16639.42|10
1622940080000|2021-06-06 00:41:20|16759.2|16639.2|16760.52|16640.52|16760.52|16640.52|16759.16|16639.16|10
1622940090000|2021-06-06 00:41:30|16760.45|16640.45|16764.17|16644.17|16764.17|16644.17|16760.45|16640.45|9
1622940100000|2021-06-06 00:41:40|16765.13|16645.13|16770.78|16650.78|16770.78|16650.78|16765.13|16645.13|10
1622940110000|2021-06-06 00:41:50|16770.64|16650.64|16770.8|16650.8|16771.62|16651.62|16770.61|16650.61|10
1622940120000|2021-06-06 00:42:00|16770.41|16650.41|16767.31|16647.31|16770.41|16650.41|16767.31|16647.31|9
1622940130000|2021-06-06 00:42:10|16767.47|16647.47|16766.6|16646.6|16767.9|16647.9|16766.6|16646.6|10
1622940140000|2021-06-06 00:42:20|16767.17|16647.17|16769.04|16649.04|16769.04|16649.04|16767.17|16647.17|10
1622940150000|2021-06-06 00:42:30|16769.21|16649.21|16767.77|16647.77|16769.5|16649.5|16767.77|16647.77|10
1622940160000|2021-06-06 00:42:40|16767.63|16647.63|16765.45|16645.45|16767.63|16647.63|16765.28|16645.28|10
1622940170000|2021-06-06 00:42:50|16765.46|16645.46|16764.76|16644.76|16765.46|16645.46|16764.76|16644.76|8
1622940180000|2021-06-06 00:43:00|16763.87|16643.87|16762.8|16642.8|16763.87|16643.87|16762.8|16642.8|9
1622940190000|2021-06-06 00:43:10|16762.51|16642.51|16764.33|16644.33|16764.33|16644.33|16761.07|16641.07|10
1622940200000|2021-06-06 00:43:20|16764.5|16644.5|16765.84|16645.84|16766.02|16646.02|16764.38|16644.38|10
1622940210000|2021-06-06 00:43:30|16765.98|16645.98|16765.07|16645.07|16765.98|16645.98|16764.81|16644.81|10
1622940220000|2021-06-06 00:43:40|16764.59|16644.59|16766.22|16646.22|16766.55|16646.55|16764.59|16644.59|10
1622940230000|2021-06-06 00:43:50|16766.84|16646.84|16766.41|16646.41|16767.87|16647.87|16766.41|16646.41|10
1622940240000|2021-06-06 00:44:00|16766.5|16646.5|16765.52|16645.52|16766.5|16646.5|16765.39|16645.39|9
1622940250000|2021-06-06 00:44:10|16765.55|16645.55|16766.17|16646.17|16766.24|16646.24|16765.55|16645.55|10
1622940260000|2021-06-06 00:44:20|16765.77|16645.77|16766.4|16646.4|16766.53|16646.53|16765.77|16645.77|8
1622940270000|2021-06-06 00:44:30|16766.5|16646.5|16766.33|16646.33|16766.98|16646.98|16766.31|16646.31|8
1622940280000|2021-06-06 00:44:40|16766.36|16646.36|16764.94|16644.94|16766.36|16646.36|16764.68|16644.68|9
1622940290000|2021-06-06 00:44:50|16764.63|16644.63|16763.58|16643.58|16764.63|16644.63|16763.18|16643.18|10
1622940300000|2021-06-06 00:45:00|16763.66|16643.66|16763.73|16643.73|16764.38|16644.38|16763.66|16643.66|9
1622940310000|2021-06-06 00:45:10|16763.71|16643.71|16764.07|16644.07|16764.17|16644.17|16763.69|16643.69|8
1622940320000|2021-06-06 00:45:20|16764.11|16644.11|16768.24|16648.24|16768.24|16648.24|16764.01|16644.01|10
1622940330000|2021-06-06 00:45:30|16768.13|16648.13|16770.59|16650.59|16770.59|16650.59|16767.82|16647.82|10
1622940340000|2021-06-06 00:45:40|16769.93|16649.93|16768.84|16648.84|16770.19|16650.19|16768.21|16648.21|9
1622940350000|2021-06-06 00:45:50|16768.65|16648.65|16761.78|16641.78|16768.65|16648.65|16761.78|16641.78|10
1622940360000|2021-06-06 00:46:00|16761.49|16641.49|16758.52|16638.52|16761.49|16641.49|16758.52|16638.52|10
1622940370000|2021-06-06 00:46:10|16758.67|16638.67|16755.45|16635.45|16758.67|16638.67|16755.45|16635.45|10
1622940380000|2021-06-06 00:46:20|16754.83|16634.83|16752.78|16632.78|16754.83|16634.83|16752.53|16632.53|10
1622940390000|2021-06-06 00:46:30|16752.92|16632.92|16755.41|16635.41|16755.41|16635.41|16752.92|16632.92|8
1622940400000|2021-06-06 00:46:40|16755.34|16635.34|16753.39|16633.39|16755.52|16635.52|16753.29|16633.29|10
1622940410000|2021-06-06 00:46:50|16753.3|16633.3|16750.46|16630.46|16753.78|16633.78|16750.46|16630.46|10
1622940420000|2021-06-06 00:47:00|16750.34|16630.34|16744.93|16624.93|16750.6|16630.6|16744.93|16624.93|10
1622940430000|2021-06-06 00:47:10|16744.26|16624.26|16738.38|16618.38|16744.26|16624.26|16738.38|16618.38|10
1622940440000|2021-06-06 00:47:20|16738.34|16618.34|16734.37|16614.37|16738.34|16618.34|16734.37|16614.37|10
1622940450000|2021-06-06 00:47:30|16728.87|16608.87|16729.17|16609.17|16729.17|16609.17|16727.93|16607.93|10
1622940460000|2021-06-06 00:47:40|16729.24|16609.24|16729.75|16609.75|16729.88|16609.88|16729.05|16609.05|10
1622940470000|2021-06-06 00:47:50|16729.76|16609.76|16735.6|16615.6|16736.11|16616.11|16729.35|16609.35|10
1622940480000|2021-06-06 00:48:00|16737.33|16617.33|16744.85|16624.85|16745.16|16625.16|16737.33|16617.33|10
1622940490000|2021-06-06 00:48:10|16744.77|16624.77|16744.7|16624.7|16745.78|16625.78|16744.63|16624.63|10
1622940500000|2021-06-06 00:48:20|16744.27|16624.27|16740.72|16620.72|16744.27|16624.27|16740.72|16620.72|10
1622940510000|2021-06-06 00:48:30|16740.19|16620.19|16740|16620|16740.69|16620.69|16739.52|16619.52|10
1622940520000|2021-06-06 00:48:40|16739.99|16619.99|16739|16619|16739.99|16619.99|16739|16619|10
1622940530000|2021-06-06 00:48:50|16738.41|16618.41|16737.8|16617.8|16738.9|16618.9|16737.8|16617.8|10
1622940540000|2021-06-06 00:49:00|16737.65|16617.65|16735.43|16615.43|16738.06|16618.06|16735.43|16615.43|10
1622940550000|2021-06-06 00:49:10|16733.07|16613.07|16729.75|16609.75|16733.07|16613.07|16729.75|16609.75|10
1622940560000|2021-06-06 00:49:20|16730.72|16610.72|16730.67|16610.67|16730.72|16610.72|16729.71|16609.71|10
1622940570000|2021-06-06 00:49:30|16731.03|16611.03|16733.3|16613.3|16733.3|16613.3|16730.3|16610.3|10
1622940580000|2021-06-06 00:49:40|16733.96|16613.96|16735.73|16615.73|16735.73|16615.73|16733.96|16613.96|9
1622940590000|2021-06-06 00:49:50|16736.8|16616.8|16739.88|16619.88|16739.88|16619.88|16736.8|16616.8|10
1622940600000|2021-06-06 00:50:00|16740.13|16620.13|16745.3|16625.3|16745.3|16625.3|16739.97|16619.97|9
1622940610000|2021-06-06 00:50:10|16745.71|16625.71|16747.35|16627.35|16747.56|16627.56|16745.71|16625.71|10
1622940620000|2021-06-06 00:50:20|16747.03|16627.03|16747.01|16627.01|16747.19|16627.19|16746.86|16626.86|9
1622940630000|2021-06-06 00:50:30|16746.8|16626.8|16747.18|16627.18|16747.53|16627.53|16746.8|16626.8|10
1622940640000|2021-06-06 00:50:40|16747.46|16627.46|16743.62|16623.62|16747.46|16627.46|16743.62|16623.62|10
1622940650000|2021-06-06 00:50:50|16743.35|16623.35|16743.25|16623.25|16743.35|16623.35|16742.8|16622.8|10
1622940660000|2021-06-06 00:51:00|16743.11|16623.11|16742.98|16622.98|16743.82|16623.82|16742.98|16622.98|10
1622940670000|2021-06-06 00:51:10|16742.97|16622.97|16740.86|16620.86|16742.97|16622.97|16740.86|16620.86|10
1622940680000|2021-06-06 00:51:20|16740.61|16620.61|16738.18|16618.18|16740.61|16620.61|16738.1|16618.1|10
1622940690000|2021-06-06 00:51:30|16736.87|16616.87|16735.52|16615.52|16736.87|16616.87|16735.22|16615.22|10
1622940700000|2021-06-06 00:51:40|16735.38|16615.38|16737.38|16617.38|16737.64|16617.64|16735.38|16615.38|10
1622940710000|2021-06-06 00:51:50|16736.77|16616.77|16735.67|16615.67|16736.77|16616.77|16735.21|16615.21|9
1622940720000|2021-06-06 00:52:00|16736.34|16616.34|16737.59|16617.59|16737.92|16617.92|16736.27|16616.27|9
1622940730000|2021-06-06 00:52:10|16737.6|16617.6|16736.02|16616.02|16738.24|16618.24|16736.02|16616.02|9
1622940740000|2021-06-06 00:52:20|16735.44|16615.44|16734.04|16614.04|16735.7|16615.7|16734.04|16614.04|10
1622940750000|2021-06-06 00:52:30|16734.01|16614.01|16730.69|16610.69|16734.01|16614.01|16730.69|16610.69|9
1622940760000|2021-06-06 00:52:40|16730.63|16610.63|16729.4|16609.4|16730.68|16610.68|16729.39|16609.39|10
1622940770000|2021-06-06 00:52:50|16728.98|16608.98|16723.85|16603.85|16728.98|16608.98|16723.85|16603.85|10
1622940780000|2021-06-06 00:53:00|16723.9|16603.9|16724.49|16604.49|16724.49|16604.49|16722.58|16602.58|10
1622940790000|2021-06-06 00:53:10|16725.11|16605.11|16725.75|16605.75|16726.15|16606.15|16724.71|16604.71|10
1622940800000|2021-06-06 00:53:20|16726.23|16606.23|16727.54|16607.54|16728.46|16608.46|16726.23|16606.23|10
1622940810000|2021-06-06 00:53:30|16727.53|16607.53|16725.87|16605.87|16727.55|16607.55|16725.82|16605.82|10
1622940820000|2021-06-06 00:53:40|16725.51|16605.51|16727.85|16607.85|16727.85|16607.85|16724.93|16604.93|9
1622940830000|2021-06-06 00:53:50|16728.4|16608.4|16728.63|16608.63|16729.18|16609.18|16728.4|16608.4|10
1622940840000|2021-06-06 00:54:00|16728.05|16608.05|16727.05|16607.05|16728.05|16608.05|16726.43|16606.43|10
1622940850000|2021-06-06 00:54:10|16726.73|16606.73|16726.91|16606.91|16726.91|16606.91|16725.67|16605.67|10
1622940860000|2021-06-06 00:54:20|16726.93|16606.93|16727|16607|16727.96|16607.96|16726.93|16606.93|10
1622940870000|2021-06-06 00:54:30|16726.68|16606.68|16717.52|16597.52|16726.68|16606.68|16716.8|16596.8|9
1622940880000|2021-06-06 00:54:40|16711.51|16591.51|16712.57|16592.57|16712.57|16592.57|16710.39|16590.39|10
1622940890000|2021-06-06 00:54:50|16712.49|16592.49|16708.95|16588.95|16712.49|16592.49|16708.15|16588.15|10
1622940900000|2021-06-06 00:55:00|16709.07|16589.07|16712.49|16592.49|16712.49|16592.49|16708.6|16588.6|10
1622940910000|2021-06-06 00:55:10|16713.41|16593.41|16714.59|16594.59|16715.22|16595.22|16713.19|16593.19|10
1622940920000|2021-06-06 00:55:20|16715.61|16595.61|16723.86|16603.86|16723.86|16603.86|16715.61|16595.61|10
1622940930000|2021-06-06 00:55:30|16724.53|16604.53|16726.62|16606.62|16726.62|16606.62|16724.53|16604.53|10
1622940940000|2021-06-06 00:55:40|16727.42|16607.42|16733.77|16613.77|16733.77|16613.77|16727.42|16607.42|10
1622940950000|2021-06-06 00:55:50|16734.62|16614.62|16734.36|16614.36|16736.26|16616.26|16734.36|16614.36|10
1622940960000|2021-06-06 00:56:00|16736.82|16616.82|16729.08|16609.08|16736.82|16616.82|16729.08|16609.08|10
1622940970000|2021-06-06 00:56:10|16728.78|16608.78|16727.55|16607.55|16728.78|16608.78|16727.55|16607.55|9
1622940980000|2021-06-06 00:56:20|16728.63|16608.63|16728.75|16608.75|16729.65|16609.65|16728.58|16608.58|10
1622940990000|2021-06-06 00:56:30|16728.22|16608.22|16726.49|16606.49|16728.22|16608.22|16726.1|16606.1|9
1622941000000|2021-06-06 00:56:40|16726.69|16606.69|16727.38|16607.38|16727.53|16607.53|16725.87|16605.87|10
1622941010000|2021-06-06 00:56:50|16727.78|16607.78|16730.76|16610.76|16730.76|16610.76|16727.75|16607.75|10
1622941020000|2021-06-06 00:57:00|16730.96|16610.96|16732.22|16612.22|16732.94|16612.94|16730.96|16610.96|10
1622941030000|2021-06-06 00:57:10|16732.31|16612.31|16732.47|16612.47|16732.62|16612.62|16732.19|16612.19|9
1622941040000|2021-06-06 00:57:20|16732.68|16612.68|16733.13|16613.13|16733.13|16613.13|16732.42|16612.42|9
1622941050000|2021-06-06 00:57:30|16733.66|16613.66|16735.58|16615.58|16735.88|16615.88|16733.66|16613.66|9
1622941060000|2021-06-06 00:57:40|16735.62|16615.62|16735.08|16615.08|16736.54|16616.54|16735.08|16615.08|9
1622941070000|2021-06-06 00:57:50|16734.78|16614.78|16736.51|16616.51|16736.51|16616.51|16734.64|16614.64|10
1622941080000|2021-06-06 00:58:00|16736.52|16616.52|16738.65|16618.65|16738.65|16618.65|16736.52|16616.52|10
1622941090000|2021-06-06 00:58:10|16741.04|16621.04|16742.74|16622.74|16742.74|16622.74|16741.04|16621.04|10
1622941100000|2021-06-06 00:58:20|16742.78|16622.78|16742.74|16622.74|16743.02|16623.02|16742.43|16622.43|9
1622941110000|2021-06-06 00:58:30|16742.54|16622.54|16741.27|16621.27|16743.06|16623.06|16741.27|16621.27|8
1622941120000|2021-06-06 00:58:40|16740.1|16620.1|16736.25|16616.25|16740.1|16620.1|16736.12|16616.12|10
1622941130000|2021-06-06 00:58:50|16735.92|16615.92|16732.39|16612.39|16735.92|16615.92|16732.38|16612.38|9
1622941140000|2021-06-06 00:59:00|16732.64|16612.64|16729.73|16609.73|16732.64|16612.64|16729.73|16609.73|10
1622941150000|2021-06-06 00:59:10|16729.08|16609.08|16727.03|16607.03|16729.08|16609.08|16726.9|16606.9|8
1622941160000|2021-06-06 00:59:20|16727.02|16607.02|16728.12|16608.12|16728.12|16608.12|16727.02|16607.02|9
1622941170000|2021-06-06 00:59:30|16729.34|16609.34|16731.55|16611.55|16731.74|16611.74|16729.34|16609.34|8
1622941180000|2021-06-06 00:59:40|16732.64|16612.64|16734.48|16614.48|16734.48|16614.48|16732.64|16612.64|9
1622941190000|2021-06-06 00:59:50|16735.3|16615.3|16735.23|16615.23|16735.82|16615.82|16735.03|16615.03|10
1622941200000|2021-06-06 01:00:00|16734.94|16614.94|16740.66|16620.66|16740.66|16620.66|16734.67|16614.67|9
1622941210000|2021-06-06 01:00:10|16741.62|16621.62|16749.02|16629.02|16749.02|16629.02|16741.62|16621.62|10
1622941220000|2021-06-06 01:00:20|16749.12|16629.12|16754.2|16634.2|16754.68|16634.68|16749.12|16629.12|10
1622941230000|2021-06-06 01:00:30|16754.09|16634.09|16760.16|16640.16|16760.16|16640.16|16754.09|16634.09|10
1622941240000|2021-06-06 01:00:40|16761.27|16641.27|16765.59|16645.59|16765.59|16645.59|16761.27|16641.27|10
1622941250000|2021-06-06 01:00:50|16766.62|16646.62|16771.79|16651.79|16771.79|16651.79|16766.62|16646.62|10
1622941260000|2021-06-06 01:01:00|16771.69|16651.69|16783.83|16663.83|16783.83|16663.83|16771.69|16651.69|10
1622941270000|2021-06-06 01:01:10|16786.29|16666.29|16788.86|16668.86|16788.86|16668.86|16786.29|16666.29|9
1622941280000|2021-06-06 01:01:20|16788.94|16668.94|16795.93|16675.93|16795.93|16675.93|16788.68|16668.68|10
1622941290000|2021-06-06 01:01:30|16796.59|16676.59|16802.46|16682.46|16802.46|16682.46|16796.59|16676.59|10
1622941300000|2021-06-06 01:01:40|16803.53|16683.53|16809.92|16689.92|16809.92|16689.92|16803.53|16683.53|10
1622941310000|2021-06-06 01:01:50|16810.69|16690.69|16812.9|16692.9|16813.67|16693.67|16810.69|16690.69|10
1622941320000|2021-06-06 01:02:00|16812.27|16692.27|16812.57|16692.57|16814.62|16694.62|16812.27|16692.27|10
1622941330000|2021-06-06 01:02:10|16810.69|16690.69|16810.16|16690.16|16810.69|16690.69|16809.21|16689.21|10
1622941340000|2021-06-06 01:02:20|16809.22|16689.22|16806.15|16686.15|16809.22|16689.22|16805.95|16685.95|9
1622941350000|2021-06-06 01:02:30|16806|16686|16801.97|16681.97|16806|16686|16801.97|16681.97|10
1622941360000|2021-06-06 01:02:40|16801.88|16681.88|16797.67|16677.67|16801.88|16681.88|16797.65|16677.65|10
1622941370000|2021-06-06 01:02:50|16797.31|16677.31|16795.55|16675.55|16797.31|16677.31|16795.52|16675.52|10
1622941380000|2021-06-06 01:03:00|16794.93|16674.93|16795.17|16675.17|16795.38|16675.38|16794.56|16674.56|10
1622941390000|2021-06-06 01:03:10|16796.13|16676.13|16801.92|16681.92|16801.92|16681.92|16796.13|16676.13|10
1622941400000|2021-06-06 01:03:20|16801.88|16681.88|16802.22|16682.22|16803.27|16683.27|16800.78|16680.78|10
1622941410000|2021-06-06 01:03:30|16801.98|16681.98|16803.45|16683.45|16804.22|16684.22|16801.98|16681.98|10
1622941420000|2021-06-06 01:03:40|16803.79|16683.79|16806.55|16686.55|16806.55|16686.55|16803.79|16683.79|10
1622941430000|2021-06-06 01:03:50|16806.71|16686.71|16806.21|16686.21|16808.23|16688.23|16806.2|16686.2|10
1622941440000|2021-06-06 01:04:00|16806.14|16686.14|16803.02|16683.02|16806.17|16686.17|16803.02|16683.02|10
1622941450000|2021-06-06 01:04:10|16802.65|16682.65|16799.82|16679.82|16802.65|16682.65|16799.82|16679.82|10
1622941460000|2021-06-06 01:04:20|16799.5|16679.5|16795.58|16675.58|16799.51|16679.51|16795.58|16675.58|10
1622941470000|2021-06-06 01:04:30|16795.12|16675.12|16791.83|16671.83|16795.12|16675.12|16791.83|16671.83|10
1622941480000|2021-06-06 01:04:40|16791.44|16671.44|16790.47|16670.47|16791.44|16671.44|16790.47|16670.47|9
1622941490000|2021-06-06 01:04:50|16790.29|16670.29|16786.3|16666.3|16790.29|16670.29|16786.3|16666.3|10
1622941500000|2021-06-06 01:05:00|16784.61|16664.61|16781.97|16661.97|16784.61|16664.61|16781.57|16661.57|10
1622941510000|2021-06-06 01:05:10|16781.15|16661.15|16784.11|16664.11|16784.11|16664.11|16781.15|16661.15|9
1622941520000|2021-06-06 01:05:20|16784.86|16664.86|16785.47|16665.47|16785.68|16665.68|16784.67|16664.67|10
1622941530000|2021-06-06 01:05:30|16785.65|16665.65|16784.22|16664.22|16785.65|16665.65|16784.22|16664.22|9
1622941540000|2021-06-06 01:05:40|16784.04|16664.04|16787.56|16667.56|16787.56|16667.56|16784.04|16664.04|10
1622941550000|2021-06-06 01:05:50|16787.82|16667.82|16790.14|16670.14|16790.37|16670.37|16787.82|16667.82|10
1622941560000|2021-06-06 01:06:00|16790.62|16670.62|16794.75|16674.75|16794.75|16674.75|16790.62|16670.62|9
1622941570000|2021-06-06 01:06:10|16794.87|16674.87|16796.14|16676.14|16796.7|16676.7|16794.87|16674.87|9
1622941580000|2021-06-06 01:06:20|16796.73|16676.73|16798.93|16678.93|16798.93|16678.93|16796.73|16676.73|10
1622941590000|2021-06-06 01:06:30|16799.06|16679.06|16801.83|16681.83|16801.83|16681.83|16799.06|16679.06|10
1622941600000|2021-06-06 01:06:40|16801.7|16681.7|16806.84|16686.84|16806.84|16686.84|16801.67|16681.67|9
1622941610000|2021-06-06 01:06:50|16806.85|16686.85|16808.47|16688.47|16808.86|16688.86|16806.85|16686.85|10
1622941620000|2021-06-06 01:07:00|16808.79|16688.79|16813.95|16693.95|16813.95|16693.95|16808.79|16688.79|10
1622941630000|2021-06-06 01:07:10|16813.77|16693.77|16816.03|16696.03|16817.73|16697.73|16813.77|16693.77|9
1622941640000|2021-06-06 01:07:20|16817.23|16697.23|16818.28|16698.28|16818.28|16698.28|16816.2|16696.2|10
1622941650000|2021-06-06 01:07:30|16818.07|16698.07|16819.1|16699.1|16819.1|16699.1|16817.52|16697.52|10
1622941660000|2021-06-06 01:07:40|16819.11|16699.11|16819.71|16699.71|16819.85|16699.85|16819.11|16699.11|9
1622941670000|2021-06-06 01:07:50|16820.12|16700.12|16822.07|16702.07|16822.17|16702.17|16817.38|16697.38|10
1622941680000|2021-06-06 01:08:00|16823.15|16703.15|16822.38|16702.38|16824.27|16704.27|16822.38|16702.38|10
1622941690000|2021-06-06 01:08:10|16822.31|16702.31|16823.38|16703.38|16823.38|16703.38|16822.31|16702.31|10
1622941700000|2021-06-06 01:08:20|16823.32|16703.32|16820.43|16700.43|16823.32|16703.32|16820.4|16700.4|10
1622941710000|2021-06-06 01:08:30|16820.32|16700.32|16819.23|16699.23|16820.32|16700.32|16819.12|16699.12|9
1622941720000|2021-06-06 01:08:40|16819.02|16699.02|16818.65|16698.65|16819.22|16699.22|16818.09|16698.09|10
1622941730000|2021-06-06 01:08:50|16818.59|16698.59|16819.36|16699.36|16819.36|16699.36|16818.59|16698.59|10
1622941740000|2021-06-06 01:09:00|16819.34|16699.34|16819.28|16699.28|16819.84|16699.84|16819.24|16699.24|10
1622941750000|2021-06-06 01:09:10|16819.36|16699.36|16819.48|16699.48|16819.85|16699.85|16819.36|16699.36|10
1622941760000|2021-06-06 01:09:20|16819.24|16699.24|16815.25|16695.25|16819.24|16699.24|16814.77|16694.77|9
1622941770000|2021-06-06 01:09:30|16815.47|16695.47|16816.08|16696.08|16816.82|16696.82|16815.47|16695.47|10
1622941780000|2021-06-06 01:09:40|16815.93|16695.93|16812.39|16692.39|16815.93|16695.93|16812.39|16692.39|10
1622941790000|2021-06-06 01:09:50|16812.25|16692.25|16812.91|16692.91|16812.95|16692.95|16811.99|16691.99|10
1622941800000|2021-06-06 01:10:00|16812.96|16692.96|16815.32|16695.32|16815.32|16695.32|16812.96|16692.96|10
1622941810000|2021-06-06 01:10:10|16816.23|16696.23|16818.41|16698.41|16818.5|16698.5|16815.25|16695.25|10
1622941820000|2021-06-06 01:10:20|16818.89|16698.89|16821.51|16701.51|16821.51|16701.51|16818.85|16698.85|10
1622941830000|2021-06-06 01:10:30|16821.68|16701.68|16821.65|16701.65|16821.95|16701.95|16821.56|16701.56|9
1622941840000|2021-06-06 01:10:40|16821.96|16701.96|16822.75|16702.75|16822.75|16702.75|16821.59|16701.59|9
1622941850000|2021-06-06 01:10:50|16822.59|16702.59|16826.99|16706.99|16826.99|16706.99|16822.08|16702.08|10
1622941860000|2021-06-06 01:11:00|16827.25|16707.25|16832.76|16712.76|16832.76|16712.76|16827.25|16707.25|10
1622941870000|2021-06-06 01:11:10|16833.71|16713.71|16838.39|16718.39|16838.5|16718.5|16833.71|16713.71|10
1622941880000|2021-06-06 01:11:20|16840.37|16720.37|16837.84|16717.84|16840.98|16720.98|16837.84|16717.84|10
1622941890000|2021-06-06 01:11:30|16837.04|16717.04|16832.93|16712.93|16837.04|16717.04|16832.93|16712.93|10
1622941900000|2021-06-06 01:11:40|16831.74|16711.74|16831.76|16711.76|16832.34|16712.34|16831.56|16711.56|9
1622941910000|2021-06-06 01:11:50|16831.74|16711.74|16832.87|16712.87|16832.87|16712.87|16830.95|16710.95|10
1622941920000|2021-06-06 01:12:00|16832.95|16712.95|16835.92|16715.92|16837.33|16717.33|16832.95|16712.95|10
1622941930000|2021-06-06 01:12:10|16836.01|16716.01|16833.71|16713.71|16836.01|16716.01|16833.17|16713.17|9
1622941940000|2021-06-06 01:12:20|16833.58|16713.58|16831.2|16711.2|16833.58|16713.58|16830.98|16710.98|10
1622941950000|2021-06-06 01:12:30|16830.96|16710.96|16832.05|16712.05|16832.85|16712.85|16830.45|16710.45|10
1622941960000|2021-06-06 01:12:40|16831.99|16711.99|16837.43|16717.43|16837.43|16717.43|16831.99|16711.99|10
1622941970000|2021-06-06 01:12:50|16836.73|16716.73|16835.91|16715.91|16836.77|16716.77|16835.71|16715.71|10
1622941980000|2021-06-06 01:13:00|16835.89|16715.89|16837.57|16717.57|16837.6|16717.6|16835.89|16715.89|10
1622941990000|2021-06-06 01:13:10|16838.74|16718.74|16839.46|16719.46|16839.46|16719.46|16838.49|16718.49|8
1622942000000|2021-06-06 01:13:20|16839.59|16719.59|16843.22|16723.22|16843.55|16723.55|16839.59|16719.59|10
1622942010000|2021-06-06 01:13:30|16843.05|16723.05|16843.46|16723.46|16843.46|16723.46|16842.72|16722.72|10
1622942020000|2021-06-06 01:13:40|16843.49|16723.49|16846.34|16726.34|16846.94|16726.94|16843.49|16723.49|9
1622942030000|2021-06-06 01:13:50|16846.13|16726.13|16844.74|16724.74|16846.13|16726.13|16844.6|16724.6|10
1622942040000|2021-06-06 01:14:00|16844.88|16724.88|16846.79|16726.79|16846.79|16726.79|16844.88|16724.88|10
1622942050000|2021-06-06 01:14:10|16846.9|16726.9|16846.08|16726.08|16847.45|16727.45|16846.08|16726.08|10
1622942060000|2021-06-06 01:14:20|16846.3|16726.3|16845.21|16725.21|16846.3|16726.3|16844.9|16724.9|10
1622942070000|2021-06-06 01:14:30|16844.97|16724.97|16846.04|16726.04|16846.04|16726.04|16844.76|16724.76|10
1622942080000|2021-06-06 01:14:40|16846.29|16726.29|16842.35|16722.35|16847.2|16727.2|16842.35|16722.35|10
1622942090000|2021-06-06 01:14:50|16842.34|16722.34|16843.34|16723.34|16843.34|16723.34|16841.6|16721.6|10
1622942100000|2021-06-06 01:15:00|16842.95|16722.95|16840.13|16720.13|16843.1|16723.1|16840.13|16720.13|10
1622942110000|2021-06-06 01:15:10|16840.19|16720.19|16835.25|16715.25|16840.19|16720.19|16835.25|16715.25|10
1622942120000|2021-06-06 01:15:20|16835.6|16715.6|16835.34|16715.34|16836.13|16716.13|16834.99|16714.99|10
1622942130000|2021-06-06 01:15:30|16835.58|16715.58|16834.11|16714.11|16836.05|16716.05|16833.97|16713.97|9
1622942140000|2021-06-06 01:15:40|16834.03|16714.03|16832.36|16712.36|16834.03|16714.03|16832.31|16712.31|9
1622942150000|2021-06-06 01:15:50|16832.09|16712.09|16831.29|16711.29|16832.27|16712.27|16830.86|16710.86|10
1622942160000|2021-06-06 01:16:00|16830.86|16710.86|16832.37|16712.37|16832.83|16712.83|16830.86|16710.86|10
1622942170000|2021-06-06 01:16:10|16832.65|16712.65|16830.39|16710.39|16832.67|16712.67|16830.39|16710.39|10
1622942180000|2021-06-06 01:16:20|16830.32|16710.32|16829.71|16709.71|16830.32|16710.32|16829.71|16709.71|10
1622942190000|2021-06-06 01:16:30|16829.38|16709.38|16828.01|16708.01|16829.62|16709.62|16828.01|16708.01|9
1622942200000|2021-06-06 01:16:40|16828.06|16708.06|16827.55|16707.55|16828.29|16708.29|16827.55|16707.55|9
1622942210000|2021-06-06 01:16:50|16827.49|16707.49|16826.7|16706.7|16827.49|16707.49|16826.7|16706.7|9
1622942220000|2021-06-06 01:17:00|16827.06|16707.06|16827.67|16707.67|16827.67|16707.67|16825.95|16705.95|8
1622942230000|2021-06-06 01:17:10|16827.6|16707.6|16830.99|16710.99|16830.99|16710.99|16827.6|16707.6|10
1622942240000|2021-06-06 01:17:20|16832.09|16712.09|16840.77|16720.77|16840.77|16720.77|16832.09|16712.09|10
1622942250000|2021-06-06 01:17:30|16841.23|16721.23|16855.9|16735.9|16859.27|16739.27|16841.23|16721.23|10
1622942260000|2021-06-06 01:17:40|16856.25|16736.25|16877.38|16757.38|16877.38|16757.38|16856.25|16736.25|10
1622942270000|2021-06-06 01:17:50|16877.53|16757.53|16907.41|16787.41|16907.41|16787.41|16877.53|16757.53|10
1622942280000|2021-06-06 01:18:00|16907.34|16787.34|16911.42|16791.42|16912.32|16792.32|16907.34|16787.34|10
1622942290000|2021-06-06 01:18:10|16910.73|16790.73|16907.52|16787.52|16912.26|16792.26|16907.52|16787.52|10
1622942300000|2021-06-06 01:18:20|16907.15|16787.15|16902.93|16782.93|16907.15|16787.15|16902.13|16782.13|9
1622942310000|2021-06-06 01:18:30|16903.26|16783.26|16905.58|16785.58|16906.13|16786.13|16903.26|16783.26|9
1622942320000|2021-06-06 01:18:40|16905.3|16785.3|16905.36|16785.36|16905.52|16785.52|16903.3|16783.3|10
1622942330000|2021-06-06 01:18:50|16904.61|16784.61|16906.02|16786.02|16906.1|16786.1|16903.74|16783.74|10
1622942340000|2021-06-06 01:19:00|16905.76|16785.76|16905.11|16785.11|16905.82|16785.82|16904.84|16784.84|9
1622942350000|2021-06-06 01:19:10|16904.9|16784.9|16906.74|16786.74|16906.94|16786.94|16904.72|16784.72|10
1622942360000|2021-06-06 01:19:20|16907.26|16787.26|16910.47|16790.47|16910.95|16790.95|16907.26|16787.26|10
1622942370000|2021-06-06 01:19:30|16910|16790|16910.54|16790.54|16911.25|16791.25|16909.94|16789.94|9
1622942380000|2021-06-06 01:19:40|16910.27|16790.27|16914.11|16794.11|16914.11|16794.11|16910.27|16790.27|10
1622942390000|2021-06-06 01:19:50|16914.7|16794.7|16927.25|16807.25|16927.86|16807.86|16914.7|16794.7|10
1622942400000|2021-06-06 01:20:00|16926.57|16806.57|16938.44|16818.44|16938.44|16818.44|16926.57|16806.57|10
1622942410000|2021-06-06 01:20:10|16937.95|16817.95|16936.55|16816.55|16938.89|16818.89|16936.03|16816.03|10
1622942420000|2021-06-06 01:20:20|16937.04|16817.04|16934.39|16814.39|16937.04|16817.04|16934.27|16814.27|9
1622942430000|2021-06-06 01:20:30|16934.3|16814.3|16935.29|16815.29|16935.38|16815.38|16933.41|16813.41|9
1622942440000|2021-06-06 01:20:40|16935.23|16815.23|16932.93|16812.93|16935.23|16815.23|16932.93|16812.93|10
1622942450000|2021-06-06 01:20:50|16933.23|16813.23|16938.72|16818.72|16938.72|16818.72|16933.23|16813.23|9
1622942460000|2021-06-06 01:21:00|16939.93|16819.93|16949.17|16829.17|16949.83|16829.83|16939.93|16819.93|10
1622942470000|2021-06-06 01:21:10|16949.31|16829.31|16944.18|16824.18|16949.31|16829.31|16944.18|16824.18|10
1622942480000|2021-06-06 01:21:20|16944.57|16824.57|16945.79|16825.79|16945.79|16825.79|16943.83|16823.83|10
1622942490000|2021-06-06 01:21:30|16945.59|16825.59|16941.96|16821.96|16946.81|16826.81|16941.96|16821.96|10
1622942500000|2021-06-06 01:21:40|16941.09|16821.09|16941.55|16821.55|16941.69|16821.69|16941.09|16821.09|10
1622942510000|2021-06-06 01:21:50|16941.84|16821.84|16941.93|16821.93|16941.93|16821.93|16940.38|16820.38|10
1622942520000|2021-06-06 01:22:00|16942.46|16822.46|16939.41|16819.41|16942.46|16822.46|16939.38|16819.38|10
1622942530000|2021-06-06 01:22:10|16940.2|16820.2|16938.93|16818.93|16940.2|16820.2|16938.66|16818.66|10
1622942540000|2021-06-06 01:22:20|16940.11|16820.11|16951.26|16831.26|16951.26|16831.26|16940.11|16820.11|10
1622942550000|2021-06-06 01:22:30|16951.59|16831.59|16955.09|16835.09|16955.09|16835.09|16951.59|16831.59|10
1622942560000|2021-06-06 01:22:40|16955.08|16835.08|16955.78|16835.78|16957.75|16837.75|16955.08|16835.08|10
1622942570000|2021-06-06 01:22:50|16957.54|16837.54|16960.54|16840.54|16960.54|16840.54|16957.54|16837.54|10
1622942580000|2021-06-06 01:23:00|16961.18|16841.18|16963.07|16843.07|16964.37|16844.37|16961.18|16841.18|10
1622942590000|2021-06-06 01:23:10|16962.88|16842.88|16969.89|16849.89|16972.29|16852.29|16961.87|16841.87|10
1622942600000|2021-06-06 01:23:20|16969.77|16849.77|16982.15|16862.15|16982.28|16862.28|16969.77|16849.77|10
1622942610000|2021-06-06 01:23:30|16983.53|16863.53|16992.45|16872.45|16993.19|16873.19|16983.53|16863.53|9
1622942620000|2021-06-06 01:23:40|16994.05|16874.05|17003.01|16883.01|17003.01|16883.01|16993.41|16873.41|10
1622942630000|2021-06-06 01:23:50|17004.64|16884.64|17002.97|16882.97|17004.64|16884.64|17002.94|16882.94|10
1622942640000|2021-06-06 01:24:00|17002.59|16882.59|17003.52|16883.52|17003.52|16883.52|17000.5|16880.5|10
1622942650000|2021-06-06 01:24:10|17002.1|16882.1|16994.6|16874.6|17002.94|16882.94|16994.6|16874.6|10
1622942660000|2021-06-06 01:24:20|16994.49|16874.49|16987.2|16867.2|16994.49|16874.49|16986.94|16866.94|10
1622942670000|2021-06-06 01:24:30|16986.53|16866.53|16989.26|16869.26|16989.47|16869.47|16985.66|16865.66|10
1622942680000|2021-06-06 01:24:40|16990.6|16870.6|16992.63|16872.63|16992.63|16872.63|16990.6|16870.6|10
1622942690000|2021-06-06 01:24:50|16991.74|16871.74|16992.37|16872.37|16992.37|16872.37|16989.45|16869.45|10
1622942700000|2021-06-06 01:25:00|16993.1|16873.1|16991.34|16871.34|16994.31|16874.31|16991.34|16871.34|10
1622942710000|2021-06-06 01:25:10|16991.72|16871.72|16988.88|16868.88|16992.27|16872.27|16988.88|16868.88|10
1622942720000|2021-06-06 01:25:20|16988.45|16868.45|16985.04|16865.04|16988.45|16868.45|16984.6|16864.6|10
1622942730000|2021-06-06 01:25:30|16985.35|16865.35|16981.05|16861.05|16985.35|16865.35|16981.05|16861.05|10
1622942740000|2021-06-06 01:25:40|16980.41|16860.41|16975.48|16855.48|16980.55|16860.55|16975.48|16855.48|10
1622942750000|2021-06-06 01:25:50|16975.95|16855.95|16970.08|16850.08|16975.95|16855.95|16970.08|16850.08|10
1622942760000|2021-06-06 01:26:00|16969.03|16849.03|16965.63|16845.63|16969.03|16849.03|16965.26|16845.26|10
1622942770000|2021-06-06 01:26:10|16964.86|16844.86|16967.56|16847.56|16967.56|16847.56|16964.86|16844.86|10
1622942780000|2021-06-06 01:26:20|16967.69|16847.69|16969.92|16849.92|16970.39|16850.39|16966.83|16846.83|10
1622942790000|2021-06-06 01:26:30|16969.82|16849.82|16965.08|16845.08|16970.08|16850.08|16965.08|16845.08|10
1622942800000|2021-06-06 01:26:40|16964.46|16844.46|16966.3|16846.3|16966.3|16846.3|16964.36|16844.36|10
1622942810000|2021-06-06 01:26:50|16965.68|16845.68|16962|16842|16965.97|16845.97|16961.66|16841.66|10
1622942820000|2021-06-06 01:27:00|16962.24|16842.24|16958.27|16838.27|16962.88|16842.88|16958.27|16838.27|10
1622942830000|2021-06-06 01:27:10|16958.83|16838.83|16959.85|16839.85|16959.86|16839.86|16958.83|16838.83|10
1622942840000|2021-06-06 01:27:20|16959.91|16839.91|16962.5|16842.5|16962.63|16842.63|16959.91|16839.91|10
1622942850000|2021-06-06 01:27:30|16962.42|16842.42|16963.72|16843.72|16963.72|16843.72|16962.25|16842.25|10
1622942860000|2021-06-06 01:27:40|16964.19|16844.19|16963.28|16843.28|16964.54|16844.54|16962.37|16842.37|10
1622942870000|2021-06-06 01:27:50|16963.04|16843.04|16961.45|16841.45|16963.43|16843.43|16961.45|16841.45|10
1622942880000|2021-06-06 01:28:00|16960.54|16840.54|16956.72|16836.72|16960.93|16840.93|16956.72|16836.72|10
1622942890000|2021-06-06 01:28:10|16956.62|16836.62|16957.39|16837.39|16957.39|16837.39|16955.34|16835.34|10
1622942900000|2021-06-06 01:28:20|16957.73|16837.73|16957.94|16837.94|16958.45|16838.45|16957.37|16837.37|10
1622942910000|2021-06-06 01:28:30|16958.44|16838.44|16956.59|16836.59|16958.6|16838.6|16955.96|16835.96|10
1622942920000|2021-06-06 01:28:40|16955.7|16835.7|16956.72|16836.72|16956.74|16836.74|16955.7|16835.7|10
1622942930000|2021-06-06 01:28:50|16956.98|16836.98|16955.93|16835.93|16957.94|16837.94|16955.93|16835.93|10
1622942940000|2021-06-06 01:29:00|16956.21|16836.21|16956.63|16836.63|16956.63|16836.63|16955.19|16835.19|9
1622942950000|2021-06-06 01:29:10|16956.84|16836.84|16957.94|16837.94|16958.01|16838.01|16956.58|16836.58|8
1622942960000|2021-06-06 01:29:20|16957.62|16837.62|16957.08|16837.08|16957.65|16837.65|16956.39|16836.39|10
1622942970000|2021-06-06 01:29:30|16956.85|16836.85|16957.44|16837.44|16957.88|16837.88|16956.38|16836.38|10
1622942980000|2021-06-06 01:29:40|16957.31|16837.31|16956.08|16836.08|16957.35|16837.35|16956.07|16836.07|10
1622942990000|2021-06-06 01:29:50|16955.78|16835.78|16954.07|16834.07|16956.07|16836.07|16953.63|16833.63|10
1622943000000|2021-06-06 01:30:00|16953.97|16833.97|16955.96|16835.96|16956.67|16836.67|16953.97|16833.97|10
1622943010000|2021-06-06 01:30:10|16954.14|16834.14|16950.75|16830.75|16954.32|16834.32|16950.75|16830.75|10
1622943020000|2021-06-06 01:30:20|16950.95|16830.95|16945.59|16825.59|16950.95|16830.95|16945.59|16825.59|10
1622943030000|2021-06-06 01:30:30|16944.42|16824.42|16939.52|16819.52|16944.42|16824.42|16938.34|16818.34|10
1622943040000|2021-06-06 01:30:40|16939.18|16819.18|16937.36|16817.36|16939.69|16819.69|16937.36|16817.36|10
1622943050000|2021-06-06 01:30:50|16937.01|16817.01|16933.37|16813.37|16937.01|16817.01|16933.37|16813.37|10
1622943060000|2021-06-06 01:31:00|16932.76|16812.76|16935.98|16815.98|16935.98|16815.98|16927.36|16807.36|10
1622943070000|2021-06-06 01:31:10|16936.03|16816.03|16952.68|16832.68|16952.68|16832.68|16936.03|16816.03|10
1622943080000|2021-06-06 01:31:20|16952.89|16832.89|16958.47|16838.47|16958.47|16838.47|16952.89|16832.89|10
1622943090000|2021-06-06 01:31:30|16958.79|16838.79|16964.43|16844.43|16965.16|16845.16|16958.06|16838.06|10
1622943100000|2021-06-06 01:31:40|16966.86|16846.86|16973.76|16853.76|16973.76|16853.76|16966.86|16846.86|10
1622943110000|2021-06-06 01:31:50|16974.15|16854.15|16976.07|16856.07|16977.25|16857.25|16974.15|16854.15|10
1622943120000|2021-06-06 01:32:00|16974.92|16854.92|16971.68|16851.68|16974.92|16854.92|16971.68|16851.68|10
1622943130000|2021-06-06 01:32:10|16970.42|16850.42|16966.59|16846.59|16970.42|16850.42|16966.43|16846.43|10
1622943140000|2021-06-06 01:32:20|16966.63|16846.63|16959.41|16839.41|16966.74|16846.74|16959.41|16839.41|10
1622943150000|2021-06-06 01:32:30|16959.5|16839.5|16959.25|16839.25|16959.61|16839.61|16958.79|16838.79|10
1622943160000|2021-06-06 01:32:40|16959.56|16839.56|16958.75|16838.75|16960.38|16840.38|16958.75|16838.75|9
1622943170000|2021-06-06 01:32:50|16959.13|16839.13|16959.09|16839.09|16960.84|16840.84|16959.09|16839.09|10
1622943180000|2021-06-06 01:33:00|16959.32|16839.32|16957.02|16837.02|16959.32|16839.32|16957.02|16837.02|10
1622943190000|2021-06-06 01:33:10|16956.92|16836.92|16954.63|16834.63|16956.92|16836.92|16954.3|16834.3|10
1622943200000|2021-06-06 01:33:20|16954.75|16834.75|16954.44|16834.44|16956.14|16836.14|16954.12|16834.12|10
1622943210000|2021-06-06 01:33:30|16954.23|16834.23|16952.59|16832.59|16954.47|16834.47|16952.12|16832.12|10
1622943220000|2021-06-06 01:33:40|16952.3|16832.3|16951.56|16831.56|16952.3|16832.3|16951.03|16831.03|9
1622943230000|2021-06-06 01:33:50|16951.27|16831.27|16948.63|16828.63|16951.42|16831.42|16948.63|16828.63|10
1622943240000|2021-06-06 01:34:00|16948.09|16828.09|16946.19|16826.19|16948.29|16828.29|16946.19|16826.19|10
1622943250000|2021-06-06 01:34:10|16946.22|16826.22|16947.76|16827.76|16947.76|16827.76|16946.1|16826.1|10
1622943260000|2021-06-06 01:34:20|16948.54|16828.54|16946.6|16826.6|16948.91|16828.91|16946.6|16826.6|10
1622943270000|2021-06-06 01:34:30|16946.23|16826.23|16944.75|16824.75|16946.75|16826.75|16944.75|16824.75|9
1622943280000|2021-06-06 01:34:40|16944.24|16824.24|16943.1|16823.1|16944.49|16824.49|16942.34|16822.34|10
1622943290000|2021-06-06 01:34:50|16943.46|16823.46|16944.09|16824.09|16944.72|16824.72|16942.96|16822.96|10
1622943300000|2021-06-06 01:35:00|16945.51|16825.51|16951.63|16831.63|16951.63|16831.63|16945.51|16825.51|10
1622943310000|2021-06-06 01:35:10|16952.46|16832.46|16962.5|16842.5|16962.5|16842.5|16952.2|16832.2|10
1622943320000|2021-06-06 01:35:20|16964.02|16844.02|16973.64|16853.64|16973.64|16853.64|16964.02|16844.02|10
1622943330000|2021-06-06 01:35:30|16973.31|16853.31|16971.99|16851.99|16973.49|16853.49|16971.32|16851.32|10
1622943340000|2021-06-06 01:35:40|16971.6|16851.6|16972.66|16852.66|16973.12|16853.12|16971.22|16851.22|10
1622943350000|2021-06-06 01:35:50|16973.35|16853.35|16971.01|16851.01|16974.03|16854.03|16971.01|16851.01|10
1622943360000|2021-06-06 01:36:00|16971|16851|16968.7|16848.7|16971|16851|16968.7|16848.7|10
1622943370000|2021-06-06 01:36:10|16968.84|16848.84|16963.4|16843.4|16968.84|16848.84|16963.4|16843.4|10
1622943380000|2021-06-06 01:36:20|16962.4|16842.4|16958.36|16838.36|16962.4|16842.4|16958.36|16838.36|10
1622943390000|2021-06-06 01:36:30|16958.72|16838.72|16959.59|16839.59|16959.62|16839.62|16958.29|16838.29|10
1622943400000|2021-06-06 01:36:40|16959.68|16839.68|16957.23|16837.23|16959.68|16839.68|16957.23|16837.23|10
1622943410000|2021-06-06 01:36:50|16957.36|16837.36|16955.22|16835.22|16957.36|16837.36|16955.14|16835.14|10
1622943420000|2021-06-06 01:37:00|16956.49|16836.49|16956.47|16836.47|16956.77|16836.77|16956.46|16836.46|7
1622943430000|2021-06-06 01:37:10|16955.89|16835.89|16956.41|16836.41|16956.41|16836.41|16954.91|16834.91|9
1622943440000|2021-06-06 01:37:20|16956.45|16836.45|16955.42|16835.42|16956.69|16836.69|16955.17|16835.17|10
1622943450000|2021-06-06 01:37:30|16956.66|16836.66|16960.57|16840.57|16960.79|16840.79|16956.33|16836.33|10
1622943460000|2021-06-06 01:37:40|16960.5|16840.5|16958.24|16838.24|16960.5|16840.5|16958.15|16838.15|10
1622943470000|2021-06-06 01:37:50|16958.22|16838.22|16958.21|16838.21|16958.41|16838.41|16957.96|16837.96|9
1622943480000|2021-06-06 01:38:00|16957.98|16837.98|16961.05|16841.05|16961.05|16841.05|16957.83|16837.83|10
1622943490000|2021-06-06 01:38:10|16961.33|16841.33|16960.25|16840.25|16961.74|16841.74|16959.8|16839.8|10
1622943500000|2021-06-06 01:38:20|16960.15|16840.15|16962.91|16842.91|16963.47|16843.47|16960.06|16840.06|10
1622943510000|2021-06-06 01:38:30|16963.33|16843.33|16966.41|16846.41|16966.8|16846.8|16963.07|16843.07|9
1622943520000|2021-06-06 01:38:40|16965.93|16845.93|16969.31|16849.31|16969.31|16849.31|16965.93|16845.93|10
1622943530000|2021-06-06 01:38:50|16969.32|16849.32|16967.58|16847.58|16969.32|16849.32|16967.38|16847.38|8
1622943540000|2021-06-06 01:39:00|16967.34|16847.34|16963.31|16843.31|16967.34|16847.34|16963.31|16843.31|10
1622943550000|2021-06-06 01:39:10|16963.02|16843.02|16960.18|16840.18|16963.02|16843.02|16960.18|16840.18|10
1622943560000|2021-06-06 01:39:20|16959.36|16839.36|16961.74|16841.74|16961.95|16841.95|16959.36|16839.36|10
1622943570000|2021-06-06 01:39:30|16962.09|16842.09|16960.45|16840.45|16962.09|16842.09|16960.31|16840.31|10
1622943580000|2021-06-06 01:39:40|16960.75|16840.75|16958.41|16838.41|16961.06|16841.06|16958.41|16838.41|10
1622943590000|2021-06-06 01:39:50|16958.78|16838.78|16956.59|16836.59|16958.94|16838.94|16956.59|16836.59|9
1622943600000|2021-06-06 01:40:00|16956.45|16836.45|16953.85|16833.85|16956.47|16836.47|16953.84|16833.84|10
1622943610000|2021-06-06 01:40:10|16953.6|16833.6|16952.05|16832.05|16953.6|16833.6|16951.99|16831.99|10
1622943620000|2021-06-06 01:40:20|16952.07|16832.07|16952.49|16832.49|16952.84|16832.84|16951.87|16831.87|10
1622943630000|2021-06-06 01:40:30|16951.48|16831.48|16948.62|16828.62|16951.48|16831.48|16948.6|16828.6|10
1622943640000|2021-06-06 01:40:40|16948.85|16828.85|16950.41|16830.41|16950.41|16830.41|16948.85|16828.85|10
1622943650000|2021-06-06 01:40:50|16950.43|16830.43|16952.87|16832.87|16952.87|16832.87|16950.43|16830.43|9
1622943660000|2021-06-06 01:41:00|16952.72|16832.72|16951.8|16831.8|16953.44|16833.44|16951.8|16831.8|10
1622943670000|2021-06-06 01:41:10|16951.74|16831.74|16949.41|16829.41|16951.74|16831.74|16949.41|16829.41|10
1622943680000|2021-06-06 01:41:20|16949.38|16829.38|16947.63|16827.63|16949.83|16829.83|16947.63|16827.63|10
1622943690000|2021-06-06 01:41:30|16948.1|16828.1|16946.82|16826.82|16948.1|16828.1|16946.45|16826.45|9
1622943700000|2021-06-06 01:41:40|16946.52|16826.52|16943.87|16823.87|16946.52|16826.52|16943.87|16823.87|10
1622943710000|2021-06-06 01:41:50|16943.72|16823.72|16944.18|16824.18|16944.47|16824.47|16943.66|16823.66|9
1622943720000|2021-06-06 01:42:00|16943.28|16823.28|16940.82|16820.82|16943.28|16823.28|16939.2|16819.2|9
1622943730000|2021-06-06 01:42:10|16943.37|16823.37|16949.9|16829.9|16950.01|16830.01|16942.7|16822.7|10
1622943740000|2021-06-06 01:42:20|16949.79|16829.79|16947.61|16827.61|16949.79|16829.79|16947.61|16827.61|10
1622943750000|2021-06-06 01:42:30|16949.17|16829.17|16951.03|16831.03|16951.09|16831.09|16948.91|16828.91|8
1622943760000|2021-06-06 01:42:40|16951.28|16831.28|16952.4|16832.4|16952.5|16832.5|16950.96|16830.96|9
1622943770000|2021-06-06 01:42:50|16952.58|16832.58|16952.62|16832.62|16953.39|16833.39|16952.51|16832.51|10
1622943780000|2021-06-06 01:43:00|16952.64|16832.64|16953.48|16833.48|16953.48|16833.48|16952.31|16832.31|10
1622943790000|2021-06-06 01:43:10|16953.61|16833.61|16958.34|16838.34|16958.34|16838.34|16953.61|16833.61|10
1622943800000|2021-06-06 01:43:20|16958.53|16838.53|16962.59|16842.59|16962.59|16842.59|16958.53|16838.53|10
1622943810000|2021-06-06 01:43:30|16963.14|16843.14|16963.45|16843.45|16963.87|16843.87|16962.99|16842.99|10
1622943820000|2021-06-06 01:43:40|16963.52|16843.52|16960.76|16840.76|16963.52|16843.52|16960.76|16840.76|10
1622943830000|2021-06-06 01:43:50|16960.66|16840.66|16957.46|16837.46|16960.66|16840.66|16957.46|16837.46|10
1622943840000|2021-06-06 01:44:00|16957.44|16837.44|16956.64|16836.64|16957.44|16837.44|16955.97|16835.97|10
1622943850000|2021-06-06 01:44:10|16956.09|16836.09|16954.8|16834.8|16956.09|16836.09|16954.63|16834.63|9
1622943860000|2021-06-06 01:44:20|16954.92|16834.92|16955.36|16835.36|16955.85|16835.85|16954.92|16834.92|10
1622943870000|2021-06-06 01:44:30|16955.38|16835.38|16955.68|16835.68|16956.03|16836.03|16955.36|16835.36|9
1622943880000|2021-06-06 01:44:40|16955.34|16835.34|16953.04|16833.04|16955.34|16835.34|16953.04|16833.04|9
1622943890000|2021-06-06 01:44:50|16952.09|16832.09|16952.71|16832.71|16952.71|16832.71|16949|16829|10
1622943900000|2021-06-06 01:45:00|16953.83|16833.83|16961.14|16841.14|16961.19|16841.19|16953.83|16833.83|10
1622943910000|2021-06-06 01:45:10|16960.25|16840.25|16959.92|16839.92|16960.25|16840.25|16958.28|16838.28|10
1622943920000|2021-06-06 01:45:20|16960.11|16840.11|16965.05|16845.05|16965.16|16845.16|16960.11|16840.11|10
1622943930000|2021-06-06 01:45:30|16965.07|16845.07|16961.3|16841.3|16965.07|16845.07|16961.3|16841.3|10
1622943940000|2021-06-06 01:45:40|16961.94|16841.94|16963.12|16843.12|16963.12|16843.12|16961.74|16841.74|10
1622943950000|2021-06-06 01:45:50|16963.21|16843.21|16964.78|16844.78|16964.78|16844.78|16963.07|16843.07|10
1622943960000|2021-06-06 01:46:00|16963.56|16843.56|16960.15|16840.15|16963.56|16843.56|16960.12|16840.12|10
1622943970000|2021-06-06 01:46:10|16959.87|16839.87|16963.67|16843.67|16963.68|16843.68|16959.7|16839.7|10
1622943980000|2021-06-06 01:46:20|16963.93|16843.93|16965.69|16845.69|16965.94|16845.94|16963.93|16843.93|10
1622943990000|2021-06-06 01:46:30|16965.66|16845.66|16966.35|16846.35|16966.49|16846.49|16964.95|16844.95|10
1622944000000|2021-06-06 01:46:40|16966.13|16846.13|16968.02|16848.02|16968.19|16848.19|16966.13|16846.13|10
1622944010000|2021-06-06 01:46:50|16968.2|16848.2|16965.93|16845.93|16968.2|16848.2|16965.93|16845.93|10
1622944020000|2021-06-06 01:47:00|16965.92|16845.92|16964.34|16844.34|16965.92|16845.92|16964|16844|10
1622944030000|2021-06-06 01:47:10|16963.95|16843.95|16960.9|16840.9|16964.2|16844.2|16960.9|16840.9|10
1622944040000|2021-06-06 01:47:20|16960.84|16840.84|16957.63|16837.63|16960.84|16840.84|16957.39|16837.39|9
1622944050000|2021-06-06 01:47:30|16957.51|16837.51|16956.23|16836.23|16957.76|16837.76|16956.07|16836.07|10
1622944060000|2021-06-06 01:47:40|16956.65|16836.65|16954.92|16834.92|16956.65|16836.65|16954.92|16834.92|9
1622944070000|2021-06-06 01:47:50|16954.85|16834.85|16951.36|16831.36|16954.85|16834.85|16951.19|16831.19|10
1622944080000|2021-06-06 01:48:00|16951.65|16831.65|16952.39|16832.39|16952.39|16832.39|16951.15|16831.15|10
1622944090000|2021-06-06 01:48:10|16952.81|16832.81|16954.49|16834.49|16954.62|16834.62|16952.28|16832.28|10
1622944100000|2021-06-06 01:48:20|16954.36|16834.36|16957.06|16837.06|16957.25|16837.25|16954.36|16834.36|10
1622944110000|2021-06-06 01:48:30|16957.04|16837.04|16957.48|16837.48|16958.15|16838.15|16957.04|16837.04|10
1622944120000|2021-06-06 01:48:40|16958.45|16838.45|16961.02|16841.02|16961.02|16841.02|16958.21|16838.21|8
1622944130000|2021-06-06 01:48:50|16961.21|16841.21|16960.06|16840.06|16961.23|16841.23|16960.06|16840.06|9
1622944140000|2021-06-06 01:49:00|16959.81|16839.81|16958.37|16838.37|16959.87|16839.87|16958.37|16838.37|10
1622944150000|2021-06-06 01:49:10|16958.86|16838.86|16958.91|16838.91|16958.91|16838.91|16958.45|16838.45|9
1622944160000|2021-06-06 01:49:20|16958.68|16838.68|16958.06|16838.06|16958.9|16838.9|16957.77|16837.77|9
1622944170000|2021-06-06 01:49:30|16958.05|16838.05|16957.97|16837.97|16958.17|16838.17|16957.97|16837.97|9
1622944180000|2021-06-06 01:49:40|16957.88|16837.88|16957.54|16837.54|16957.88|16837.88|16957.36|16837.36|7
1622944190000|2021-06-06 01:49:50|16957.48|16837.48|16956.79|16836.79|16957.48|16837.48|16956.79|16836.79|10
1622944200000|2021-06-06 01:50:00|16956.66|16836.66|16958.56|16838.56|16958.56|16838.56|16956.12|16836.12|10
1622944210000|2021-06-06 01:50:10|16958.45|16838.45|16959.64|16839.64|16959.88|16839.88|16958.45|16838.45|10
1622944220000|2021-06-06 01:50:20|16959.7|16839.7|16960.22|16840.22|16960.22|16840.22|16959.7|16839.7|9
1622944230000|2021-06-06 01:50:30|16960.32|16840.32|16960.11|16840.11|16960.32|16840.32|16959.76|16839.76|8
1622944240000|2021-06-06 01:50:40|16960.02|16840.02|16962.57|16842.57|16962.57|16842.57|16960.02|16840.02|9
1622944250000|2021-06-06 01:50:50|16962.76|16842.76|16965.56|16845.56|16965.56|16845.56|16962.76|16842.76|10
1622944260000|2021-06-06 01:51:00|16965.53|16845.53|16965.08|16845.08|16966.19|16846.19|16965.08|16845.08|10
1622944270000|2021-06-06 01:51:10|16965.14|16845.14|16962.11|16842.11|16965.14|16845.14|16962.11|16842.11|10
1622944280000|2021-06-06 01:51:20|16962.28|16842.28|16961.71|16841.71|16962.63|16842.63|16960.8|16840.8|10
1622944290000|2021-06-06 01:51:30|16961.34|16841.34|16963.16|16843.16|16963.21|16843.21|16961.24|16841.24|9
1622944300000|2021-06-06 01:51:40|16963.1|16843.1|16960.78|16840.78|16963.1|16843.1|16960.74|16840.74|10
1622944310000|2021-06-06 01:51:50|16960.6|16840.6|16959.59|16839.59|16960.61|16840.61|16959.08|16839.08|10
1622944320000|2021-06-06 01:52:00|16959.75|16839.75|16964.29|16844.29|16964.29|16844.29|16959.58|16839.58|9
1622944330000|2021-06-06 01:52:10|16963.82|16843.82|16965.37|16845.37|16965.37|16845.37|16963.82|16843.82|10
1622944340000|2021-06-06 01:52:20|16965.41|16845.41|16965.92|16845.92|16966.05|16846.05|16965.23|16845.23|9
1622944350000|2021-06-06 01:52:30|16966.46|16846.46|16967.15|16847.15|16967.53|16847.53|16966.26|16846.26|10
1622944360000|2021-06-06 01:52:40|16966.73|16846.73|16964.82|16844.82|16966.73|16846.73|16964.82|16844.82|10
1622944370000|2021-06-06 01:52:50|16964.14|16844.14|16964.65|16844.65|16965.09|16845.09|16963.86|16843.86|10
1622944380000|2021-06-06 01:53:00|16963.52|16843.52|16964.5|16844.5|16964.5|16844.5|16962.35|16842.35|10
1622944390000|2021-06-06 01:53:10|16965.07|16845.07|16968.94|16848.94|16968.94|16848.94|16965.07|16845.07|10
1622944400000|2021-06-06 01:53:20|16969.31|16849.31|16973.99|16853.99|16973.99|16853.99|16969.31|16849.31|10
1622944410000|2021-06-06 01:53:30|16973.97|16853.97|16975.23|16855.23|16975.36|16855.36|16973.96|16853.96|10
1622944420000|2021-06-06 01:53:40|16975.36|16855.36|16974.26|16854.26|16975.56|16855.56|16974.24|16854.24|10
1622944430000|2021-06-06 01:53:50|16974.45|16854.45|16974.55|16854.55|16974.64|16854.64|16974.37|16854.37|10
1622944440000|2021-06-06 01:54:00|16974.45|16854.45|16974.48|16854.48|16974.49|16854.49|16973.93|16853.93|9
1622944450000|2021-06-06 01:54:10|16974.51|16854.51|16974.64|16854.64|16974.72|16854.72|16974.12|16854.12|10
1622944460000|2021-06-06 01:54:20|16974.6|16854.6|16976.42|16856.42|16976.6|16856.6|16974.6|16854.6|10
1622944470000|2021-06-06 01:54:30|16976.06|16856.06|16976.02|16856.02|16976.12|16856.12|16975.97|16855.97|6
1622944480000|2021-06-06 01:54:40|16976.35|16856.35|16978.55|16858.55|16978.55|16858.55|16976.12|16856.12|9
1622944490000|2021-06-06 01:54:50|16979.69|16859.69|16983.44|16863.44|16984.06|16864.06|16979.59|16859.59|10
1622944500000|2021-06-06 01:55:00|16982.69|16862.69|16984.36|16864.36|16984.36|16864.36|16982.69|16862.69|10
1622944510000|2021-06-06 01:55:10|16984.85|16864.85|16989.39|16869.39|16989.39|16869.39|16984.85|16864.85|10
1622944520000|2021-06-06 01:55:20|16989.32|16869.32|16987.65|16867.65|16989.55|16869.55|16987.58|16867.58|10
1622944530000|2021-06-06 01:55:30|16987.54|16867.54|16985.25|16865.25|16987.54|16867.54|16985.21|16865.21|9
1622944540000|2021-06-06 01:55:40|16985.19|16865.19|16983.1|16863.1|16985.19|16865.19|16983.1|16863.1|9
1622944550000|2021-06-06 01:55:50|16982.54|16862.54|16981.33|16861.33|16982.54|16862.54|16981.06|16861.06|9
1622944560000|2021-06-06 01:56:00|16981.18|16861.18|16978.8|16858.8|16981.18|16861.18|16978.62|16858.62|10
1622944570000|2021-06-06 01:56:10|16978.5|16858.5|16979.3|16859.3|16979.63|16859.63|16978.02|16858.02|10
1622944580000|2021-06-06 01:56:20|16979.25|16859.25|16980.4|16860.4|16980.56|16860.56|16979.25|16859.25|10
1622944590000|2021-06-06 01:56:30|16980.6|16860.6|16981.52|16861.52|16981.61|16861.61|16980.44|16860.44|10
1622944600000|2021-06-06 01:56:40|16981.82|16861.82|16979.19|16859.19|16982.03|16862.03|16979.19|16859.19|10
1622944610000|2021-06-06 01:56:50|16977.82|16857.82|16977.52|16857.52|16978.24|16858.24|16977.27|16857.27|9
1622944620000|2021-06-06 01:57:00|16976.23|16856.23|16977.05|16857.05|16977.06|16857.06|16976.07|16856.07|8
1622944630000|2021-06-06 01:57:10|16977.01|16857.01|16974.88|16854.88|16977.15|16857.15|16974.88|16854.88|10
1622944640000|2021-06-06 01:57:20|16974.76|16854.76|16976.43|16856.43|16976.43|16856.43|16974.76|16854.76|7
1622944650000|2021-06-06 01:57:30|16976.44|16856.44|16976.94|16856.94|16977.1|16857.1|16976.41|16856.41|10
1622944660000|2021-06-06 01:57:40|16977.05|16857.05|16976.5|16856.5|16977.05|16857.05|16976.5|16856.5|8
1622944670000|2021-06-06 01:57:50|16976.87|16856.87|16976.68|16856.68|16976.88|16856.88|16976.64|16856.64|9
1622944680000|2021-06-06 01:58:00|16976.51|16856.51|16977.09|16857.09|16977.54|16857.54|16976.31|16856.31|9
1622944690000|2021-06-06 01:58:10|16977.08|16857.08|16977.3|16857.3|16977.3|16857.3|16976.31|16856.31|9
1622944700000|2021-06-06 01:58:20|16977.52|16857.52|16980.38|16860.38|16980.51|16860.51|16977.52|16857.52|10
1622944710000|2021-06-06 01:58:30|16980.11|16860.11|16981.71|16861.71|16982.03|16862.03|16980.11|16860.11|9
1622944720000|2021-06-06 01:58:40|16981.76|16861.76|16981.1|16861.1|16981.76|16861.76|16980.98|16860.98|10
1622944730000|2021-06-06 01:58:50|16981.09|16861.09|16981.62|16861.62|16981.62|16861.62|16981.07|16861.07|8
1622944740000|2021-06-06 01:59:00|16981.35|16861.35|16986.98|16866.98|16986.98|16866.98|16981.35|16861.35|9
1622944750000|2021-06-06 01:59:10|16987.35|16867.35|16990.37|16870.37|16990.37|16870.37|16987.35|16867.35|10
1622944760000|2021-06-06 01:59:20|16990.38|16870.38|17008.5|16888.5|17008.5|16888.5|16990.36|16870.36|10
1622944770000|2021-06-06 01:59:30|17009.22|16889.22|17016.23|16896.23|17016.23|16896.23|17009.22|16889.22|10
1622944780000|2021-06-06 01:59:40|17015.87|16895.87|17020.2|16900.2|17020.2|16900.2|17015.75|16895.75|10
1622944790000|2021-06-06 01:59:50|17021.38|16901.38|17029.02|16909.02|17029.02|16909.02|17020.59|16900.59|10
1622944800000|2021-06-06 02:00:00|17029.9|16909.9|17051.1|16931.1|17053.56|16933.56|17029.04|16909.04|10
1622944810000|2021-06-06 02:00:10|17050.75|16930.75|17043.34|16923.34|17051.09|16931.09|17043.34|16923.34|10
1622944820000|2021-06-06 02:00:20|17042.55|16922.55|17035.3|16915.3|17042.55|16922.55|17035.3|16915.3|10
1622944830000|2021-06-06 02:00:30|17034.81|16914.81|17028.54|16908.54|17034.84|16914.84|17028.54|16908.54|10
1622944840000|2021-06-06 02:00:40|17029.2|16909.2|17030.81|16910.81|17032.96|16912.96|17029.2|16909.2|10
1622944850000|2021-06-06 02:00:50|17031.32|16911.32|17033.61|16913.61|17033.61|16913.61|17029.84|16909.84|10
1622944860000|2021-06-06 02:01:00|17034.65|16914.65|17033.71|16913.71|17034.65|16914.65|17030.01|16910.01|10
1622944870000|2021-06-06 02:01:10|17035.1|16915.1|17035.76|16915.76|17038.71|16918.71|17035.1|16915.1|10
1622944880000|2021-06-06 02:01:20|17035.07|16915.07|17030.18|16910.18|17035.07|16915.07|17030.18|16910.18|10
1622944890000|2021-06-06 02:01:30|17029.49|16909.49|17024.53|16904.53|17029.93|16909.93|17024.53|16904.53|10
1622944900000|2021-06-06 02:01:40|17024.67|16904.67|17020.1|16900.1|17024.67|16904.67|17020.09|16900.09|10
1622944910000|2021-06-06 02:01:50|17019.81|16899.81|17016.94|16896.94|17019.81|16899.81|17016.94|16896.94|10
1622944920000|2021-06-06 02:02:00|17016.5|16896.5|17017.54|16897.54|17017.66|16897.66|17016.06|16896.06|10
1622944930000|2021-06-06 02:02:10|17016.86|16896.86|17015.22|16895.22|17016.86|16896.86|17015.22|16895.22|10
1622944940000|2021-06-06 02:02:20|17015.06|16895.06|17013.64|16893.64|17015.06|16895.06|17013.15|16893.15|10
1622944950000|2021-06-06 02:02:30|17014|16894|17011.71|16891.71|17014|16894|17011.71|16891.71|10
1622944960000|2021-06-06 02:02:40|17011.62|16891.62|17011.17|16891.17|17012.22|16892.22|17010.41|16890.41|10
1622944970000|2021-06-06 02:02:50|17011.79|16891.79|17014.48|16894.48|17014.48|16894.48|17011.79|16891.79|10
1622944980000|2021-06-06 02:03:00|17014.58|16894.58|17015.67|16895.67|17015.67|16895.67|17014.2|16894.2|9
1622944990000|2021-06-06 02:03:10|17016.07|16896.07|17016.53|16896.53|17017.26|16897.26|17015.46|16895.46|9
1622945000000|2021-06-06 02:03:20|17016.55|16896.55|17016.41|16896.41|17016.75|16896.75|17015.77|16895.77|10
1622945010000|2021-06-06 02:03:30|17016.31|16896.31|17008.8|16888.8|17016.31|16896.31|17008.8|16888.8|10
1622945020000|2021-06-06 02:03:40|17008.34|16888.34|17008.43|16888.43|17008.85|16888.85|17007.87|16887.87|9
1622945030000|2021-06-06 02:03:50|17008.3|16888.3|17006.99|16886.99|17008.9|16888.9|17006.99|16886.99|9
1622945040000|2021-06-06 02:04:00|17004.85|16884.85|16997.91|16877.91|17004.85|16884.85|16997.91|16877.91|10
1622945050000|2021-06-06 02:04:10|16998.22|16878.22|16993.79|16873.79|16998.22|16878.22|16993.79|16873.79|10
1622945060000|2021-06-06 02:04:20|16994.15|16874.15|16992.35|16872.35|16995.16|16875.16|16992.35|16872.35|10
1622945070000|2021-06-06 02:04:30|16992|16872|16996.03|16876.03|16996.03|16876.03|16992|16872|10
1622945080000|2021-06-06 02:04:40|16996.51|16876.51|17003.11|16883.11|17003.11|16883.11|16996.49|16876.49|10
1622945090000|2021-06-06 02:04:50|17003.55|16883.55|17005.82|16885.82|17006.02|16886.02|17003.42|16883.42|8
1622945100000|2021-06-06 02:05:00|17005.91|16885.91|17008.01|16888.01|17008.21|16888.21|17005.91|16885.91|10
1622945110000|2021-06-06 02:05:10|17008.28|16888.28|17007.24|16887.24|17008.28|16888.28|17007.24|16887.24|10
1622945120000|2021-06-06 02:05:20|17007.52|16887.52|17008.27|16888.27|17008.27|16888.27|17006.71|16886.71|9
1622945130000|2021-06-06 02:05:30|17007.73|16887.73|17011.69|16891.69|17011.69|16891.69|17007.73|16887.73|10
1622945140000|2021-06-06 02:05:40|17011.96|16891.96|17010.92|16890.92|17012.32|16892.32|17010.92|16890.92|9
1622945150000|2021-06-06 02:05:50|17009.97|16889.97|17008.35|16888.35|17010.6|16890.6|17008.35|16888.35|10
1622945160000|2021-06-06 02:06:00|17008.18|16888.18|17006.3|16886.3|17008.18|16888.18|17006.3|16886.3|10
1622945170000|2021-06-06 02:06:10|17006.63|16886.63|17005.66|16885.66|17007.14|16887.14|17005.66|16885.66|10
1622945180000|2021-06-06 02:06:20|17005.7|16885.7|17006.56|16886.56|17006.56|16886.56|17005.04|16885.04|10
1622945190000|2021-06-06 02:06:30|17006.62|16886.62|17007.3|16887.3|17007.46|16887.46|17006.54|16886.54|9
1622945200000|2021-06-06 02:06:40|17008.42|16888.42|17011.69|16891.69|17011.69|16891.69|17008.38|16888.38|10
1622945210000|2021-06-06 02:06:50|17012.84|16892.84|17018.72|16898.72|17018.72|16898.72|17012.84|16892.84|9
1622945220000|2021-06-06 02:07:00|17021.59|16901.59|17023.83|16903.83|17024.31|16904.31|17021.59|16901.59|10
1622945230000|2021-06-06 02:07:10|17023.79|16903.79|17026.83|16906.83|17026.83|16906.83|17023.79|16903.79|10
1622945240000|2021-06-06 02:07:20|17027.02|16907.02|17026.06|16906.06|17027.72|16907.72|17026.06|16906.06|10
1622945250000|2021-06-06 02:07:30|17026.32|16906.32|17030.67|16910.67|17031.9|16911.9|17026.29|16906.29|9
1622945260000|2021-06-06 02:07:40|17030.95|16910.95|17035.54|16915.54|17035.54|16915.54|17030.95|16910.95|10
1622945270000|2021-06-06 02:07:50|17035.38|16915.38|17038.23|16918.23|17038.23|16918.23|17035.38|16915.38|10
1622945280000|2021-06-06 02:08:00|17039.01|16919.01|17038.54|16918.54|17039.46|16919.46|17038.4|16918.4|10
1622945290000|2021-06-06 02:08:10|17038.78|16918.78|17040.85|16920.85|17041.44|16921.44|17038.78|16918.78|10
1622945300000|2021-06-06 02:08:20|17038.96|16918.96|17036.11|16916.11|17038.96|16918.96|17036.09|16916.09|10
1622945310000|2021-06-06 02:08:30|17035.67|16915.67|17034.71|16914.71|17035.85|16915.85|17034.66|16914.66|10
1622945320000|2021-06-06 02:08:40|17034|16914|17034.79|16914.79|17035.21|16915.21|17034|16914|10
1622945330000|2021-06-06 02:08:50|17034.73|16914.73|17033.13|16913.13|17034.79|16914.79|17033.13|16913.13|9
1622945340000|2021-06-06 02:09:00|17032.64|16912.64|17028.76|16908.76|17032.64|16912.64|17028.76|16908.76|10
1622945350000|2021-06-06 02:09:10|17027.89|16907.89|17028.4|16908.4|17028.4|16908.4|17026.88|16906.88|10
1622945360000|2021-06-06 02:09:20|17028.82|16908.82|17025.97|16905.97|17028.82|16908.82|17025.97|16905.97|10
1622945370000|2021-06-06 02:09:30|17025.94|16905.94|17024.33|16904.33|17026.59|16906.59|17024.33|16904.33|10
1622945380000|2021-06-06 02:09:40|17024.57|16904.57|17029.79|16909.79|17029.84|16909.84|17024.57|16904.57|10
1622945390000|2021-06-06 02:09:50|17030.32|16910.32|17029.59|16909.59|17031.18|16911.18|17029.59|16909.59|10
1622945400000|2021-06-06 02:10:00|17029.06|16909.06|17027.74|16907.74|17029.06|16909.06|17027.74|16907.74|10
1622945410000|2021-06-06 02:10:10|17027.75|16907.75|17026.43|16906.43|17027.75|16907.75|17025.86|16905.86|10
1622945420000|2021-06-06 02:10:20|17026.06|16906.06|17025|16905|17026.06|16906.06|17025|16905|10
1622945430000|2021-06-06 02:10:30|17024.84|16904.84|17024.37|16904.37|17024.89|16904.89|17024.29|16904.29|9
1622945440000|2021-06-06 02:10:40|17024.41|16904.41|17023.34|16903.34|17024.41|16904.41|17023.06|16903.06|9
1622945450000|2021-06-06 02:10:50|17023.64|16903.64|17023.93|16903.93|17024.2|16904.2|17023.38|16903.38|9
1622945460000|2021-06-06 02:11:00|17023.64|16903.64|17023.42|16903.42|17024.22|16904.22|17023.39|16903.39|9
1622945470000|2021-06-06 02:11:10|17023.06|16903.06|17020.54|16900.54|17023.06|16903.06|17020.25|16900.25|9
1622945480000|2021-06-06 02:11:20|17020.5|16900.5|17021.43|16901.43|17021.43|16901.43|17019.78|16899.78|8
1622945490000|2021-06-06 02:11:30|17021.4|16901.4|17016.98|16896.98|17021.42|16901.42|17016.88|16896.88|9
1622945500000|2021-06-06 02:11:40|17016.53|16896.53|17017.2|16897.2|17017.82|16897.82|17016.53|16896.53|10
1622945510000|2021-06-06 02:11:50|17016.9|16896.9|17015.47|16895.47|17017.01|16897.01|17015.47|16895.47|10
1622945520000|2021-06-06 02:12:00|17015.91|16895.91|17021.29|16901.29|17021.29|16901.29|17015.71|16895.71|10
1622945530000|2021-06-06 02:12:10|17021.98|16901.98|17021.78|16901.78|17022.71|16902.71|17021.78|16901.78|10
1622945540000|2021-06-06 02:12:20|17022.28|16902.28|17024.92|16904.92|17024.92|16904.92|17022.28|16902.28|10
1622945550000|2021-06-06 02:12:30|17024.77|16904.77|17024.88|16904.88|17025.27|16905.27|17024.23|16904.23|9
1622945560000|2021-06-06 02:12:40|17024.84|16904.84|17024.4|16904.4|17025.48|16905.48|17024.4|16904.4|10
1622945570000|2021-06-06 02:12:50|17024.43|16904.43|17024.74|16904.74|17024.98|16904.98|17023.95|16903.95|10
1622945580000|2021-06-06 02:13:00|17025.19|16905.19|17025.81|16905.81|17026.7|16906.7|17025.19|16905.19|10
1622945590000|2021-06-06 02:13:10|17025.54|16905.54|17027.43|16907.43|17027.43|16907.43|17025.54|16905.54|10
1622945600000|2021-06-06 02:13:20|17027.95|16907.95|17028.84|16908.84|17028.94|16908.94|17027.66|16907.66|10
1622945610000|2021-06-06 02:13:30|17029.1|16909.1|17029.33|16909.33|17029.72|16909.72|17029.02|16909.02|10
1622945620000|2021-06-06 02:13:40|17029.36|16909.36|17028.9|16908.9|17029.36|16909.36|17028.64|16908.64|10
1622945630000|2021-06-06 02:13:50|17028.91|16908.91|17029.28|16909.28|17029.31|16909.31|17028.9|16908.9|9
1622945640000|2021-06-06 02:14:00|17029.23|16909.23|17029.49|16909.49|17030.11|16910.11|17029.23|16909.23|10
1622945650000|2021-06-06 02:14:10|17029.86|16909.86|17032.87|16912.87|17032.95|16912.95|17029.86|16909.86|10
1622945660000|2021-06-06 02:14:20|17033.56|16913.56|17036.04|16916.04|17036.37|16916.37|17033.55|16913.55|10
1622945670000|2021-06-06 02:14:30|17036.09|16916.09|17039.01|16919.01|17039.01|16919.01|17036.01|16916.01|10
1622945680000|2021-06-06 02:14:40|17039.42|16919.42|17040.89|16920.89|17040.89|16920.89|17039.42|16919.42|9
1622945690000|2021-06-06 02:14:50|17043|16923|17044.64|16924.64|17045.02|16925.02|17043|16923|10
1622945700000|2021-06-06 02:15:00|17045.51|16925.51|17051.07|16931.07|17051.07|16931.07|17045.48|16925.48|10
1622945710000|2021-06-06 02:15:10|17050.89|16930.89|17056.63|16936.63|17056.63|16936.63|17050.89|16930.89|9
1622945720000|2021-06-06 02:15:20|17057.4|16937.4|17057.6|16937.6|17057.6|16937.6|17056.89|16936.89|10
1622945730000|2021-06-06 02:15:30|17057.56|16937.56|17059.43|16939.43|17059.46|16939.46|17057.56|16937.56|9
1622945740000|2021-06-06 02:15:40|17059.54|16939.54|17059.6|16939.6|17059.6|16939.6|17057.18|16937.18|10
1622945750000|2021-06-06 02:15:50|17059.54|16939.54|17059.24|16939.24|17059.54|16939.54|17058.3|16938.3|10
1622945760000|2021-06-06 02:16:00|17059.75|16939.75|17060.26|16940.26|17061.61|16941.61|17059.75|16939.75|10
1622945770000|2021-06-06 02:16:10|17060.27|16940.27|17058.08|16938.08|17060.41|16940.41|17058.08|16938.08|10
1622945780000|2021-06-06 02:16:20|17058.23|16938.23|17053.22|16933.22|17058.23|16938.23|17053.22|16933.22|10
1622945790000|2021-06-06 02:16:30|17052.75|16932.75|17050.94|16930.94|17052.75|16932.75|17050.77|16930.77|10
1622945800000|2021-06-06 02:16:40|17051.02|16931.02|17052.6|16932.6|17052.6|16932.6|17050.84|16930.84|9
1622945810000|2021-06-06 02:16:50|17052.51|16932.51|17052.55|16932.55|17052.55|16932.55|17051.77|16931.77|9
1622945820000|2021-06-06 02:17:00|17052.34|16932.34|17051.58|16931.58|17052.46|16932.46|17051.58|16931.58|10
1622945830000|2021-06-06 02:17:10|17051.23|16931.23|17051.82|16931.82|17053.03|16933.03|17051.23|16931.23|10
1622945840000|2021-06-06 02:17:20|17051.09|16931.09|17048.6|16928.6|17051.21|16931.21|17048.6|16928.6|9
1622945850000|2021-06-06 02:17:30|17048.43|16928.43|17047.97|16927.97|17048.79|16928.79|17047.97|16927.97|9
1622945860000|2021-06-06 02:17:40|17049.6|16929.6|17049.14|16929.14|17050.12|16930.12|17049.11|16929.11|9
1622945870000|2021-06-06 02:17:50|17049.08|16929.08|17051.37|16931.37|17051.79|16931.79|17049.08|16929.08|10
1622945880000|2021-06-06 02:18:00|17050.88|16930.88|17051.28|16931.28|17051.68|16931.68|17050.88|16930.88|10
1622945890000|2021-06-06 02:18:10|17050.89|16930.89|17049.37|16929.37|17051.24|16931.24|17049.37|16929.37|10
1622945900000|2021-06-06 02:18:20|17049.22|16929.22|17047.07|16927.07|17049.22|16929.22|17047.07|16927.07|10
1622945910000|2021-06-06 02:18:30|17047.06|16927.06|17046.22|16926.22|17047.06|16927.06|17046.22|16926.22|10
1622945920000|2021-06-06 02:18:40|17046.01|16926.01|17043.82|16923.82|17046.01|16926.01|17043.69|16923.69|9
1622945930000|2021-06-06 02:18:50|17043.6|16923.6|17045.57|16925.57|17045.69|16925.69|17043.6|16923.6|10
1622945940000|2021-06-06 02:19:00|17046.72|16926.72|17046.62|16926.62|17046.83|16926.83|17046.32|16926.32|9
1622945950000|2021-06-06 02:19:10|17046.05|16926.05|17045.64|16925.64|17046.23|16926.23|17045.36|16925.36|10
1622945960000|2021-06-06 02:19:20|17045.33|16925.33|17041.04|16921.04|17045.33|16925.33|17040.87|16920.87|10
1622945970000|2021-06-06 02:19:30|17040.77|16920.77|17039.12|16919.12|17040.78|16920.78|17039.1|16919.1|9
1622945980000|2021-06-06 02:19:40|17039.03|16919.03|17039.7|16919.7|17039.7|16919.7|17038.86|16918.86|10
1622945990000|2021-06-06 02:19:50|17039.81|16919.81|17043.86|16923.86|17043.86|16923.86|17039.81|16919.81|10
1622946000000|2021-06-06 02:20:00|17045.28|16925.28|17048.03|16928.03|17048.03|16928.03|17044.8|16924.8|10
1622946010000|2021-06-06 02:20:10|17048.54|16928.54|17051.31|16931.31|17052.42|16932.42|17048.54|16928.54|10
1622946020000|2021-06-06 02:20:20|17051.12|16931.12|17053.11|16933.11|17053.18|16933.18|17050.97|16930.97|10
1622946030000|2021-06-06 02:20:30|17052.79|16932.79|17052.77|16932.77|17052.87|16932.87|17052.22|16932.22|10
1622946040000|2021-06-06 02:20:40|17052.68|16932.68|17053.87|16933.87|17053.87|16933.87|17052.42|16932.42|10
1622946050000|2021-06-06 02:20:50|17053.75|16933.75|17054.95|16934.95|17054.95|16934.95|17053.13|16933.13|10
1622946060000|2021-06-06 02:21:00|17054.93|16934.93|17054.82|16934.82|17054.99|16934.99|17054.52|16934.52|10
1622946070000|2021-06-06 02:21:10|17054.86|16934.86|17053.52|16933.52|17054.86|16934.86|17053.52|16933.52|10
1622946080000|2021-06-06 02:21:20|17052.96|16932.96|17049.06|16929.06|17052.96|16932.96|17049.06|16929.06|10
1622946090000|2021-06-06 02:21:30|17048.22|16928.22|17044.26|16924.26|17048.39|16928.39|17044.26|16924.26|10
1622946100000|2021-06-06 02:21:40|17044.23|16924.23|17038.68|16918.68|17044.24|16924.24|17038.68|16918.68|10
1622946110000|2021-06-06 02:21:50|17038.92|16918.92|17036.94|16916.94|17038.92|16918.92|17036.94|16916.94|10
1622946120000|2021-06-06 02:22:00|17037.01|16917.01|17035.13|16915.13|17037.01|16917.01|17035.13|16915.13|10
1622946130000|2021-06-06 02:22:10|17034.95|16914.95|17029.65|16909.65|17034.95|16914.95|17029.65|16909.65|9
1622946140000|2021-06-06 02:22:20|17028.51|16908.51|17024.3|16904.3|17028.51|16908.51|17024.3|16904.3|10
1622946150000|2021-06-06 02:22:30|17023.43|16903.43|17022.86|16902.86|17023.55|16903.55|17022.83|16902.83|10
1622946160000|2021-06-06 02:22:40|17022.52|16902.52|17022.34|16902.34|17022.56|16902.56|17021.43|16901.43|10
1622946170000|2021-06-06 02:22:50|17022.1|16902.1|17016.4|16896.4|17022.28|16902.28|17016.04|16896.04|10
1622946180000|2021-06-06 02:23:00|17016.51|16896.51|17014.1|16894.1|17016.51|16896.51|17014.1|16894.1|10
1622946190000|2021-06-06 02:23:10|17013.95|16893.95|17015.42|16895.42|17015.86|16895.86|17013.95|16893.95|10
1622946200000|2021-06-06 02:23:20|17015.18|16895.18|17013.89|16893.89|17015.25|16895.25|17013.89|16893.89|9
1622946210000|2021-06-06 02:23:30|17013.68|16893.68|17013.07|16893.07|17013.68|16893.68|17012.72|16892.72|10
1622946220000|2021-06-06 02:23:40|17013.19|16893.19|17013.22|16893.22|17014.09|16894.09|17013.19|16893.19|10
1622946230000|2021-06-06 02:23:50|17012.88|16892.88|17008.66|16888.66|17012.88|16892.88|17008.66|16888.66|10
1622946240000|2021-06-06 02:24:00|17008.11|16888.11|17005.34|16885.34|17008.11|16888.11|17005.34|16885.34|10
1622946250000|2021-06-06 02:24:10|17004.96|16884.96|16999.71|16879.71|17004.96|16884.96|16999.53|16879.53|10
1622946260000|2021-06-06 02:24:20|16999.58|16879.58|16994.46|16874.46|16999.58|16879.58|16994.06|16874.06|10
1622946270000|2021-06-06 02:24:30|16994.29|16874.29|16988.99|16868.99|16994.4|16874.4|16988.99|16868.99|10
1622946280000|2021-06-06 02:24:40|16988.77|16868.77|16989.22|16869.22|16989.22|16869.22|16988.34|16868.34|10
1622946290000|2021-06-06 02:24:50|16990.28|16870.28|16988.63|16868.63|16990.48|16870.48|16988.63|16868.63|9
1622946300000|2021-06-06 02:25:00|16988.27|16868.27|16987.69|16867.69|16988.27|16868.27|16986.43|16866.43|10
1622946310000|2021-06-06 02:25:10|16988.41|16868.41|16990.34|16870.34|16990.34|16870.34|16988.22|16868.22|10
1622946320000|2021-06-06 02:25:20|16990.31|16870.31|16993.96|16873.96|16993.96|16873.96|16990.31|16870.31|10
1622946330000|2021-06-06 02:25:30|16994.29|16874.29|16993.46|16873.46|16994.29|16874.29|16993.46|16873.46|10
1622946340000|2021-06-06 02:25:40|16993|16873|16993.78|16873.78|16993.84|16873.84|16993|16873|10
1622946350000|2021-06-06 02:25:50|16993.53|16873.53|16991.77|16871.77|16993.53|16873.53|16991.38|16871.38|9
1622946360000|2021-06-06 02:26:00|16990.98|16870.98|16989.16|16869.16|16990.98|16870.98|16989.11|16869.11|10
1622946370000|2021-06-06 02:26:10|16987.81|16867.81|16988.21|16868.21|16988.21|16868.21|16987.09|16867.09|10
1622946380000|2021-06-06 02:26:20|16989.63|16869.63|16991.62|16871.62|16991.62|16871.62|16989.63|16869.63|9
1622946390000|2021-06-06 02:26:30|16991.85|16871.85|16993.29|16873.29|16993.29|16873.29|16991.85|16871.85|9
1622946400000|2021-06-06 02:26:40|16992.8|16872.8|16993.43|16873.43|16993.84|16873.84|16992.78|16872.78|10
1622946410000|2021-06-06 02:26:50|16993.42|16873.42|16993.74|16873.74|16993.84|16873.84|16993|16873|10
1622946420000|2021-06-06 02:27:00|16993.75|16873.75|16993.06|16873.06|16993.75|16873.75|16992.4|16872.4|10
1622946430000|2021-06-06 02:27:10|16992.9|16872.9|16990.54|16870.54|16993.06|16873.06|16990.54|16870.54|10
1622946440000|2021-06-06 02:27:20|16991.18|16871.18|16993.75|16873.75|16993.75|16873.75|16991.18|16871.18|10
1622946450000|2021-06-06 02:27:30|16993.43|16873.43|16994.8|16874.8|16994.8|16874.8|16993.12|16873.12|10
1622946460000|2021-06-06 02:27:40|16997.36|16877.36|16997.54|16877.54|16997.96|16877.96|16997.36|16877.36|8
1622946470000|2021-06-06 02:27:50|16997.69|16877.69|16999.57|16879.57|16999.57|16879.57|16997.35|16877.35|10
1622946480000|2021-06-06 02:28:00|17000.43|16880.43|16999.49|16879.49|17000.43|16880.43|16999.4|16879.4|10
1622946490000|2021-06-06 02:28:10|16999.75|16879.75|17001.04|16881.04|17001.04|16881.04|16999.39|16879.39|9
1622946500000|2021-06-06 02:28:20|17001.13|16881.13|17001.38|16881.38|17001.38|16881.38|17000.45|16880.45|10
1622946510000|2021-06-06 02:28:30|17001.59|16881.59|17002.89|16882.89|17002.97|16882.97|17001.59|16881.59|9
1622946520000|2021-06-06 02:28:40|17003.13|16883.13|17003.45|16883.45|17003.45|16883.45|17002.91|16882.91|10
1622946530000|2021-06-06 02:28:50|17004.27|16884.27|17005.7|16885.7|17005.94|16885.94|17004.27|16884.27|10
1622946540000|2021-06-06 02:29:00|17005.27|16885.27|17002.51|16882.51|17005.27|16885.27|17002.47|16882.47|8
1622946550000|2021-06-06 02:29:10|17002.06|16882.06|17003.05|16883.05|17003.05|16883.05|17000.65|16880.65|9
1622946560000|2021-06-06 02:29:20|17002.53|16882.53|17001.71|16881.71|17002.67|16882.67|17001.34|16881.34|10
1622946570000|2021-06-06 02:29:30|17001.76|16881.76|16999.31|16879.31|17001.76|16881.76|16999.31|16879.31|9
1622946580000|2021-06-06 02:29:40|16998.99|16878.99|16993.21|16873.21|16998.99|16878.99|16993.21|16873.21|9
1622946590000|2021-06-06 02:29:50|16991.4|16871.4|16991.75|16871.75|16991.75|16871.75|16990.99|16870.99|10
1622946600000|2021-06-06 02:30:00|16991.93|16871.93|16991.2|16871.2|16992.26|16872.26|16991.2|16871.2|9
1622946610000|2021-06-06 02:30:10|16991.71|16871.71|16992.8|16872.8|16992.8|16872.8|16991.31|16871.31|9
1622946620000|2021-06-06 02:30:20|16993.78|16873.78|16994.64|16874.64|16994.64|16874.64|16993.48|16873.48|10
1622946630000|2021-06-06 02:30:30|16994.69|16874.69|16997.17|16877.17|16997.17|16877.17|16994.69|16874.69|10
1622946640000|2021-06-06 02:30:40|16997.47|16877.47|17001.67|16881.67|17001.67|16881.67|16997.47|16877.47|9
1622946650000|2021-06-06 02:30:50|17001.77|16881.77|17004.05|16884.05|17004.05|16884.05|17001.77|16881.77|8
1622946660000|2021-06-06 02:31:00|17004.04|16884.04|17004.58|16884.58|17004.58|16884.58|17003.36|16883.36|9
1622946670000|2021-06-06 02:31:10|17005.57|16885.57|17007.58|16887.58|17007.58|16887.58|17005.57|16885.57|10
1622946680000|2021-06-06 02:31:20|17006.86|16886.86|17009.55|16889.55|17009.55|16889.55|17006.86|16886.86|10
1622946690000|2021-06-06 02:31:30|17011.51|16891.51|17014.69|16894.69|17015.69|16895.69|17011.51|16891.51|10
1622946700000|2021-06-06 02:31:40|17014.88|16894.88|17016.14|16896.14|17016.45|16896.45|17014.88|16894.88|10
1622946710000|2021-06-06 02:31:50|17017.69|16897.69|17024.07|16904.07|17024.57|16904.57|17017.69|16897.69|10
1622946720000|2021-06-06 02:32:00|17022.92|16902.92|17022.99|16902.99|17023.38|16903.38|17022.03|16902.03|10
1622946730000|2021-06-06 02:32:10|17022.63|16902.63|17022.7|16902.7|17022.93|16902.93|17022.31|16902.31|10
1622946740000|2021-06-06 02:32:20|17024|16904|17023.19|16903.19|17024|16904|17023.06|16903.06|10
1622946750000|2021-06-06 02:32:30|17023.15|16903.15|17023.88|16903.88|17024.08|16904.08|17023.08|16903.08|9
1622946760000|2021-06-06 02:32:40|17023.89|16903.89|17024.07|16904.07|17024.07|16904.07|17023.45|16903.45|10
1622946770000|2021-06-06 02:32:50|17023.69|16903.69|17023.79|16903.79|17023.84|16903.84|17022.55|16902.55|9
1622946780000|2021-06-06 02:33:00|17024|16904|17029.07|16909.07|17029.55|16909.55|17024|16904|10
1622946790000|2021-06-06 02:33:10|17029.25|16909.25|17030.82|16910.82|17030.82|16910.82|17028.83|16908.83|10
1622946800000|2021-06-06 02:33:20|17031.18|16911.18|17031.96|16911.96|17032.26|16912.26|17030.94|16910.94|10
1622946810000|2021-06-06 02:33:30|17032.02|16912.02|17032.86|16912.86|17032.97|16912.97|17031.62|16911.62|10
1622946820000|2021-06-06 02:33:40|17032.71|16912.71|17032.69|16912.69|17032.89|16912.89|17032.15|16912.15|9
1622946830000|2021-06-06 02:33:50|17032.53|16912.53|17032.74|16912.74|17032.77|16912.77|17032.53|16912.53|9
1622946840000|2021-06-06 02:34:00|17032.69|16912.69|17031.72|16911.72|17033.29|16913.29|17031.4|16911.4|10
1622946850000|2021-06-06 02:34:10|17030.94|16910.94|17032.23|16912.23|17032.23|16912.23|17030.69|16910.69|9
1622946860000|2021-06-06 02:34:20|17032|16912|17033.52|16913.52|17033.52|16913.52|17031.81|16911.81|10
1622946870000|2021-06-06 02:34:30|17033.64|16913.64|17033.33|16913.33|17033.64|16913.64|17033.33|16913.33|9
1622946880000|2021-06-06 02:34:40|17032.89|16912.89|17031.03|16911.03|17032.89|16912.89|17031.03|16911.03|10
1622946890000|2021-06-06 02:34:50|17031.22|16911.22|17032.26|16912.26|17032.26|16912.26|17030.86|16910.86|10
1622946900000|2021-06-06 02:35:00|17032.61|16912.61|17037.4|16917.4|17037.81|16917.81|17032.61|16912.61|10
1622946910000|2021-06-06 02:35:10|17037.21|16917.21|17036.6|16916.6|17037.59|16917.59|17036.43|16916.43|10
1622946920000|2021-06-06 02:35:20|17037.47|16917.47|17040.88|16920.88|17040.88|16920.88|17037.47|16917.47|10
1622946930000|2021-06-06 02:35:30|17041.17|16921.17|17040.48|16920.48|17041.18|16921.18|17040.33|16920.33|9
1622946940000|2021-06-06 02:35:40|17042|16922|17044.08|16924.08|17044.1|16924.1|17041.98|16921.98|10
1622946950000|2021-06-06 02:35:50|17044|16924|17045.43|16925.43|17045.43|16925.43|17043.81|16923.81|10
1622946960000|2021-06-06 02:36:00|17045.48|16925.48|17044.37|16924.37|17045.48|16925.48|17044.37|16924.37|9
1622946970000|2021-06-06 02:36:10|17044.21|16924.21|17044.3|16924.3|17044.3|16924.3|17043.06|16923.06|9
1622946980000|2021-06-06 02:36:20|17045.11|16925.11|17043.66|16923.66|17045.13|16925.13|17043.66|16923.66|10
1622946990000|2021-06-06 02:36:30|17043.93|16923.93|17041.78|16921.78|17043.93|16923.93|17041.78|16921.78|10
1622947000000|2021-06-06 02:36:40|17041.85|16921.85|17037.24|16917.24|17041.91|16921.91|17036.52|16916.52|10
1622947010000|2021-06-06 02:36:50|17036.53|16916.53|17032.71|16912.71|17036.53|16916.53|17032.71|16912.71|10
1622947020000|2021-06-06 02:37:00|17033.18|16913.18|17032.65|16912.65|17033.86|16913.86|17032.65|16912.65|10
1622947030000|2021-06-06 02:37:10|17032.13|16912.13|17031.02|16911.02|17032.23|16912.23|17031.02|16911.02|10
1622947040000|2021-06-06 02:37:20|17031.09|16911.09|17028.52|16908.52|17031.13|16911.13|17028.52|16908.52|9
1622947050000|2021-06-06 02:37:30|17027.37|16907.37|17023.99|16903.99|17027.37|16907.37|17023.81|16903.81|10
1622947060000|2021-06-06 02:37:40|17023.84|16903.84|17018.27|16898.27|17023.84|16903.84|17018.25|16898.25|9
1622947070000|2021-06-06 02:37:50|17018.17|16898.17|17018.55|16898.55|17018.76|16898.76|17018.07|16898.07|10
1622947080000|2021-06-06 02:38:00|17018.61|16898.61|17017.82|16897.82|17018.61|16898.61|17017.33|16897.33|9
1622947090000|2021-06-06 02:38:10|17018.31|16898.31|17018.37|16898.37|17018.79|16898.79|17017.78|16897.78|10
1622947100000|2021-06-06 02:38:20|17018.7|16898.7|17017.65|16897.65|17018.76|16898.76|17017.65|16897.65|10
1622947110000|2021-06-06 02:38:30|17017.76|16897.76|17018.48|16898.48|17018.5|16898.5|17017.7|16897.7|10
1622947120000|2021-06-06 02:38:40|17018.51|16898.51|17020.12|16900.12|17020.13|16900.13|17018.51|16898.51|9
1622947130000|2021-06-06 02:38:50|17020.36|16900.36|17026.02|16906.02|17026.02|16906.02|17020.33|16900.33|10
1622947140000|2021-06-06 02:39:00|17026.75|16906.75|17027.59|16907.59|17028.68|16908.68|17026.75|16906.75|8
1622947150000|2021-06-06 02:39:10|17026.85|16906.85|17027.05|16907.05|17027.05|16907.05|17026.28|16906.28|9
1622947160000|2021-06-06 02:39:20|17027.63|16907.63|17030.32|16910.32|17030.57|16910.57|17027.41|16907.41|10
1622947170000|2021-06-06 02:39:30|17030.72|16910.72|17030.77|16910.77|17031.85|16911.85|17030.53|16910.53|9
1622947180000|2021-06-06 02:39:40|17030.74|16910.74|17030.37|16910.37|17030.74|16910.74|17029.66|16909.66|9
1622947190000|2021-06-06 02:39:50|17030.09|16910.09|17031.27|16911.27|17031.27|16911.27|17029.87|16909.87|10
1622947200000|2021-06-06 02:40:00|17031.17|16911.17|17032.59|16912.59|17032.59|16912.59|17030.9|16910.9|9
1622947210000|2021-06-06 02:40:10|17032.56|16912.56|17032.2|16912.2|17032.91|16912.91|17031.54|16911.54|10
1622947220000|2021-06-06 02:40:20|17031.99|16911.99|17031.9|16911.9|17032.77|16912.77|17031.67|16911.67|10
1622947230000|2021-06-06 02:40:30|17032.48|16912.48|17029.02|16909.02|17032.48|16912.48|17029.02|16909.02|10
1622947240000|2021-06-06 02:40:40|17028.79|16908.79|17024.87|16904.87|17028.79|16908.79|17024.87|16904.87|10
1622947250000|2021-06-06 02:40:50|17024.83|16904.83|17023.25|16903.25|17024.83|16904.83|17023.1|16903.1|10
1622947260000|2021-06-06 02:41:00|17022.89|16902.89|17022.4|16902.4|17022.89|16902.89|17022|16902|10
1622947270000|2021-06-06 02:41:10|17023.06|16903.06|17023.59|16903.59|17023.59|16903.59|17021.98|16901.98|10
1622947280000|2021-06-06 02:41:20|17022.51|16902.51|17019.02|16899.02|17022.51|16902.51|17019.02|16899.02|10
1622947290000|2021-06-06 02:41:30|17018.53|16898.53|17016.25|16896.25|17018.53|16898.53|17016.15|16896.15|10
1622947300000|2021-06-06 02:41:40|17016.58|16896.58|17016.77|16896.77|17017.02|16897.02|17016|16896|9
1622947310000|2021-06-06 02:41:50|17017.34|16897.34|17016.38|16896.38|17017.44|16897.44|17016.38|16896.38|9
1622947320000|2021-06-06 02:42:00|17016.05|16896.05|17016.37|16896.37|17016.42|16896.42|17015.77|16895.77|9
1622947330000|2021-06-06 02:42:10|17016.45|16896.45|17013.14|16893.14|17016.45|16896.45|17013.14|16893.14|9
1622947340000|2021-06-06 02:42:20|17012.75|16892.75|17011.77|16891.77|17012.75|16892.75|17011.5|16891.5|9
1622947350000|2021-06-06 02:42:30|17011.57|16891.57|17011.38|16891.38|17012|16892|17011.15|16891.15|10
1622947360000|2021-06-06 02:42:40|17011.16|16891.16|17013.76|16893.76|17013.76|16893.76|17011.04|16891.04|10
1622947370000|2021-06-06 02:42:50|17014.01|16894.01|17014.83|16894.83|17015.11|16895.11|17014|16894|10
1622947380000|2021-06-06 02:43:00|17014.92|16894.92|17017.38|16897.38|17017.39|16897.39|17014.92|16894.92|9
1622947390000|2021-06-06 02:43:10|17017.88|16897.88|17020.62|16900.62|17020.62|16900.62|17017.88|16897.88|10
1622947400000|2021-06-06 02:43:20|17020.66|16900.66|17023.67|16903.67|17023.67|16903.67|17020.66|16900.66|10
1622947410000|2021-06-06 02:43:30|17024.04|16904.04|17025.55|16905.55|17025.59|16905.59|17023.09|16903.09|10
1622947420000|2021-06-06 02:43:40|17025.93|16905.93|17028.16|16908.16|17028.35|16908.35|17025.93|16905.93|10
1622947430000|2021-06-06 02:43:50|17028.61|16908.61|17028.98|16908.98|17030.32|16910.32|17028.49|16908.49|10
1622947440000|2021-06-06 02:44:00|17028.75|16908.75|17028.83|16908.83|17028.83|16908.83|17027.59|16907.59|10
1622947450000|2021-06-06 02:44:10|17029.03|16909.03|17029.27|16909.27|17029.54|16909.54|17029.03|16909.03|10
1622947460000|2021-06-06 02:44:20|17029.47|16909.47|17029.06|16909.06|17029.47|16909.47|17028.89|16908.89|10
1622947470000|2021-06-06 02:44:30|17029.3|16909.3|17028.69|16908.69|17029.7|16909.7|17028.63|16908.63|9
1622947480000|2021-06-06 02:44:40|17027.34|16907.34|17028.23|16908.23|17028.23|16908.23|17027.16|16907.16|10
1622947490000|2021-06-06 02:44:50|17027.12|16907.12|17021.72|16901.72|17027.12|16907.12|17021.72|16901.72|10
1622947500000|2021-06-06 02:45:00|17021.78|16901.78|17020.13|16900.13|17021.78|16901.78|17020.01|16900.01|10
1622947510000|2021-06-06 02:45:10|17020.36|16900.36|17021.66|16901.66|17021.66|16901.66|17020.17|16900.17|10
1622947520000|2021-06-06 02:45:20|17022.03|16902.03|17023.32|16903.32|17023.32|16903.32|17022.03|16902.03|9
1622947530000|2021-06-06 02:45:30|17023.43|16903.43|17026.9|16906.9|17026.9|16906.9|17023.3|16903.3|9
1622947540000|2021-06-06 02:45:40|17027.34|16907.34|17031.72|16911.72|17031.72|16911.72|17027.34|16907.34|10
1622947550000|2021-06-06 02:45:50|17032.16|16912.16|17034.18|16914.18|17034.19|16914.19|17032.16|16912.16|9
1622947560000|2021-06-06 02:46:00|17034.37|16914.37|17036.45|16916.45|17036.45|16916.45|17033.73|16913.73|10
1622947570000|2021-06-06 02:46:10|17036.52|16916.52|17041.68|16921.68|17041.68|16921.68|17036.52|16916.52|10
1622947580000|2021-06-06 02:46:20|17041.99|16921.99|17046.28|16926.28|17046.59|16926.59|17041.99|16921.99|10
1622947590000|2021-06-06 02:46:30|17046.4|16926.4|17047.76|16927.76|17047.76|16927.76|17046.4|16926.4|10
1622947600000|2021-06-06 02:46:40|17047.79|16927.79|17047.63|16927.63|17047.79|16927.79|17047.27|16927.27|8
1622947610000|2021-06-06 02:46:50|17047.87|16927.87|17049.77|16929.77|17049.77|16929.77|17047.87|16927.87|9
1622947620000|2021-06-06 02:47:00|17049.75|16929.75|17048.9|16928.9|17049.75|16929.75|17048.89|16928.89|10
1622947630000|2021-06-06 02:47:10|17048.73|16928.73|17054.56|16934.56|17055.28|16935.28|17048.73|16928.73|9
1622947640000|2021-06-06 02:47:20|17054.76|16934.76|17056.98|16936.98|17056.98|16936.98|17054.76|16934.76|9
1622947650000|2021-06-06 02:47:30|17056.93|16936.93|17058.49|16938.49|17058.49|16938.49|17055.3|16935.3|10
1622947660000|2021-06-06 02:47:40|17062.38|16942.38|17072.34|16952.34|17072.62|16952.62|17062.38|16942.38|10
1622947670000|2021-06-06 02:47:50|17071.69|16951.69|17069.43|16949.43|17071.69|16951.69|17069.43|16949.43|10
1622947680000|2021-06-06 02:48:00|17069.36|16949.36|17066.36|16946.36|17069.36|16949.36|17066.36|16946.36|10
1622947690000|2021-06-06 02:48:10|17065.43|16945.43|17059.04|16939.04|17065.43|16945.43|17059.04|16939.04|10
1622947700000|2021-06-06 02:48:20|17057.75|16937.75|17053.34|16933.34|17057.75|16937.75|17053.34|16933.34|10
1622947710000|2021-06-06 02:48:30|17052.61|16932.61|17048.36|16928.36|17052.61|16932.61|17048.36|16928.36|10
1622947720000|2021-06-06 02:48:40|17048.32|16928.32|17047.66|16927.66|17048.92|16928.92|17047.66|16927.66|9
1622947730000|2021-06-06 02:48:50|17047.4|16927.4|17045.95|16925.95|17047.4|16927.4|17045.95|16925.95|8
1622947740000|2021-06-06 02:49:00|17046.07|16926.07|17046.48|16926.48|17046.52|16926.52|17046.07|16926.07|10
1622947750000|2021-06-06 02:49:10|17046.76|16926.76|17049.18|16929.18|17049.18|16929.18|17046.47|16926.47|10
1622947760000|2021-06-06 02:49:20|17049.02|16929.02|17050.39|16930.39|17051.46|16931.46|17049.02|16929.02|9
1622947770000|2021-06-06 02:49:30|17050.06|16930.06|17051.78|16931.78|17051.78|16931.78|17050.06|16930.06|9
1622947780000|2021-06-06 02:49:40|17051.82|16931.82|17053.26|16933.26|17053.47|16933.47|17051.57|16931.57|10
1622947790000|2021-06-06 02:49:50|17053.42|16933.42|17052.49|16932.49|17054.12|16934.12|17052.49|16932.49|9
1622947800000|2021-06-06 02:50:00|17052.15|16932.15|17047.84|16927.84|17052.15|16932.15|17047.84|16927.84|10
1622947810000|2021-06-06 02:50:10|17046.97|16926.97|17045.4|16925.4|17046.97|16926.97|17045.4|16925.4|10
1622947820000|2021-06-06 02:50:20|17045.53|16925.53|17042.28|16922.28|17045.53|16925.53|17042.28|16922.28|10
1622947830000|2021-06-06 02:50:30|17041.98|16921.98|17041.78|16921.78|17042.4|16922.4|17041.78|16921.78|10
1622947840000|2021-06-06 02:50:40|17041.57|16921.57|17040.12|16920.12|17041.57|16921.57|17039.61|16919.61|9
1622947850000|2021-06-06 02:50:50|17040.1|16920.1|17039.16|16919.16|17040.1|16920.1|17039.16|16919.16|9
1622947860000|2021-06-06 02:51:00|17039.73|16919.73|17040.84|16920.84|17040.84|16920.84|17039.63|16919.63|9
1622947870000|2021-06-06 02:51:10|17040.78|16920.78|17041.86|16921.86|17041.86|16921.86|17040.78|16920.78|9
1622947880000|2021-06-06 02:51:20|17041.87|16921.87|17043.1|16923.1|17043.57|16923.57|17041.87|16921.87|10
1622947890000|2021-06-06 02:51:30|17043.25|16923.25|17039.35|16919.35|17043.25|16923.25|17038.71|16918.71|10
1622947900000|2021-06-06 02:51:40|17039.2|16919.2|17041.11|16921.11|17041.11|16921.11|17039.2|16919.2|10
1622947910000|2021-06-06 02:51:50|17041.27|16921.27|17042.66|16922.66|17042.69|16922.69|17041.27|16921.27|10
1622947920000|2021-06-06 02:52:00|17043.11|16923.11|17044.35|16924.35|17044.35|16924.35|17043.11|16923.11|9
1622947930000|2021-06-06 02:52:10|17044.12|16924.12|17043.8|16923.8|17044.53|16924.53|17043.8|16923.8|10
1622947940000|2021-06-06 02:52:20|17043.84|16923.84|17041.87|16921.87|17043.84|16923.84|17041.87|16921.87|9
1622947950000|2021-06-06 02:52:30|17041.79|16921.79|17041.46|16921.46|17041.79|16921.79|17041.21|16921.21|9
1622947960000|2021-06-06 02:52:40|17041.6|16921.6|17040.8|16920.8|17041.6|16921.6|17040.8|16920.8|10
1622947970000|2021-06-06 02:52:50|17041.3|16921.3|17040.59|16920.59|17041.53|16921.53|17040.17|16920.17|10
1622947980000|2021-06-06 02:53:00|17040.18|16920.18|17036.7|16916.7|17040.18|16920.18|17036.51|16916.51|10
1622947990000|2021-06-06 02:53:10|17036.21|16916.21|17037.01|16917.01|17037.16|16917.16|17036.21|16916.21|10
1622948000000|2021-06-06 02:53:20|17036.86|16916.86|17037.15|16917.15|17037.95|16917.95|17036.86|16916.86|10
1622948010000|2021-06-06 02:53:30|17037.13|16917.13|17037.52|16917.52|17038.05|16918.05|17037.13|16917.13|10
1622948020000|2021-06-06 02:53:40|17036.37|16916.37|17034.83|16914.83|17036.37|16916.37|17034.83|16914.83|10
1622948030000|2021-06-06 02:53:50|17034.93|16914.93|17035.67|16915.67|17035.67|16915.67|17034.92|16914.92|10
1622948040000|2021-06-06 02:54:00|17035.81|16915.81|17035.49|16915.49|17035.86|16915.86|17035.47|16915.47|9
1622948050000|2021-06-06 02:54:10|17035.44|16915.44|17035.6|16915.6|17035.6|16915.6|17034.72|16914.72|9
1622948060000|2021-06-06 02:54:20|17035.58|16915.58|17036.59|16916.59|17036.91|16916.91|17035.58|16915.58|10
1622948070000|2021-06-06 02:54:30|17036.88|16916.88|17033.8|16913.8|17036.88|16916.88|17033.35|16913.35|10
1622948080000|2021-06-06 02:54:40|17032.63|16912.63|17027.61|16907.61|17032.63|16912.63|17027.61|16907.61|9
1622948090000|2021-06-06 02:54:50|17026.66|16906.66|17025.91|16905.91|17027.11|16907.11|17024.6|16904.6|9
1622948100000|2021-06-06 02:55:00|17026.05|16906.05|17026.11|16906.11|17026.56|16906.56|17025.46|16905.46|10
1622948110000|2021-06-06 02:55:10|17026.08|16906.08|17026.95|16906.95|17026.95|16906.95|17025.3|16905.3|10
1622948120000|2021-06-06 02:55:20|17026.84|16906.84|17026.9|16906.9|17027.29|16907.29|17026.46|16906.46|10
1622948130000|2021-06-06 02:55:30|17026.87|16906.87|17024.29|16904.29|17026.87|16906.87|17024.29|16904.29|9
1622948140000|2021-06-06 02:55:40|17023.71|16903.71|17021.22|16901.22|17023.71|16903.71|17020.79|16900.79|10
1622948150000|2021-06-06 02:55:50|17020.5|16900.5|17018.4|16898.4|17020.5|16900.5|17018.21|16898.21|9
1622948160000|2021-06-06 02:56:00|17017.07|16897.07|17011.38|16891.38|17017.07|16897.07|17011.38|16891.38|10
1622948170000|2021-06-06 02:56:10|17010.96|16890.96|17008.64|16888.64|17010.96|16890.96|17008.64|16888.64|9
1622948180000|2021-06-06 02:56:20|17008.23|16888.23|17006.86|16886.86|17008.23|16888.23|17006.25|16886.25|10
1622948190000|2021-06-06 02:56:30|17006.41|16886.41|17006.57|16886.57|17007.06|16887.06|17005.72|16885.72|10
1622948200000|2021-06-06 02:56:40|17006.67|16886.67|17008.77|16888.77|17008.77|16888.77|17006.63|16886.63|7
1622948210000|2021-06-06 02:56:50|17008.73|16888.73|17009.96|16889.96|17010.35|16890.35|17008.28|16888.28|10
1622948220000|2021-06-06 02:57:00|17010.21|16890.21|17016.02|16896.02|17016.02|16896.02|17010.13|16890.13|8
1622948230000|2021-06-06 02:57:10|17015.55|16895.55|17014.93|16894.93|17015.55|16895.55|17014.25|16894.25|9
1622948240000|2021-06-06 02:57:20|17015.22|16895.22|17017.54|16897.54|17017.8|16897.8|17015.22|16895.22|10
1622948250000|2021-06-06 02:57:30|17017.87|16897.87|17017.37|16897.37|17018.18|16898.18|17017.27|16897.27|10
1622948260000|2021-06-06 02:57:40|17018.08|16898.08|17019.1|16899.1|17019.1|16899.1|17017.74|16897.74|9
1622948270000|2021-06-06 02:57:50|17019.07|16899.07|17019.31|16899.31|17019.74|16899.74|17018.62|16898.62|9
1622948280000|2021-06-06 02:58:00|17019.81|16899.81|17022.89|16902.89|17022.89|16902.89|17019.67|16899.67|9
1622948290000|2021-06-06 02:58:10|17023.61|16903.61|17029.37|16909.37|17029.53|16909.53|17023.61|16903.61|10
1622948300000|2021-06-06 02:58:20|17030.94|16910.94|17033|16913|17033|16913|17030.94|16910.94|10
1622948310000|2021-06-06 02:58:30|17032.72|16912.72|17031.23|16911.23|17032.72|16912.72|17031.23|16911.23|10
1622948320000|2021-06-06 02:58:40|17030.77|16910.77|17030.71|16910.71|17030.99|16910.99|17029.92|16909.92|10
1622948330000|2021-06-06 02:58:50|17030.68|16910.68|17029.58|16909.58|17030.68|16910.68|17029.2|16909.2|10
1622948340000|2021-06-06 02:59:00|17029.45|16909.45|17027.97|16907.97|17029.7|16909.7|17027.97|16907.97|10
1622948350000|2021-06-06 02:59:10|17027.31|16907.31|17024.11|16904.11|17027.31|16907.31|17024.11|16904.11|9
1622948360000|2021-06-06 02:59:20|17023.44|16903.44|17021.24|16901.24|17023.44|16903.44|17020.84|16900.84|9
1622948370000|2021-06-06 02:59:30|17020.88|16900.88|17020.34|16900.34|17020.95|16900.95|17019.84|16899.84|10
1622948380000|2021-06-06 02:59:40|17020.75|16900.75|17019.94|16899.94|17021.5|16901.5|17019.94|16899.94|10
1622948390000|2021-06-06 02:59:50|17020.01|16900.01|17020.38|16900.38|17020.47|16900.47|17020.01|16900.01|8
1622948400000|2021-06-06 03:00:00|17020.29|16900.29|17028.55|16908.55|17028.55|16908.55|17019.52|16899.52|10
1622948410000|2021-06-06 03:00:10|17029.82|16909.82|17035.73|16915.73|17035.73|16915.73|17029.82|16909.82|10
1622948420000|2021-06-06 03:00:20|17035.95|16915.95|17040.98|16920.98|17040.98|16920.98|17035.74|16915.74|9
1622948430000|2021-06-06 03:00:30|17041.63|16921.63|17044.61|16924.61|17044.72|16924.72|17041.63|16921.63|10
1622948440000|2021-06-06 03:00:40|17045.11|16925.11|17046.61|16926.61|17046.61|16926.61|17045.01|16925.01|10
1622948450000|2021-06-06 03:00:50|17046.73|16926.73|17054.26|16934.26|17054.26|16934.26|17046.73|16926.73|10
1622948460000|2021-06-06 03:01:00|17053.98|16933.98|17051.51|16931.51|17053.98|16933.98|17051.33|16931.33|10
1622948470000|2021-06-06 03:01:10|17051.33|16931.33|17049.68|16929.68|17051.33|16931.33|17049.4|16929.4|9
1622948480000|2021-06-06 03:01:20|17049.63|16929.63|17050.81|16930.81|17050.81|16930.81|17048.61|16928.61|10
1622948490000|2021-06-06 03:01:30|17050.79|16930.79|17052.06|16932.06|17052.2|16932.2|17050.79|16930.79|10
1622948500000|2021-06-06 03:01:40|17052.08|16932.08|17055.48|16935.48|17055.48|16935.48|17052.08|16932.08|9
1622948510000|2021-06-06 03:01:50|17055.73|16935.73|17056.75|16936.75|17056.75|16936.75|17055.52|16935.52|10
1622948520000|2021-06-06 03:02:00|17057.01|16937.01|17058.87|16938.87|17058.87|16938.87|17056.66|16936.66|8
1622948530000|2021-06-06 03:02:10|17059.73|16939.73|17060.09|16940.09|17060.35|16940.35|17059.73|16939.73|10
1622948540000|2021-06-06 03:02:20|17060.17|16940.17|17058.28|16938.28|17060.26|16940.26|17058.28|16938.28|10
1622948550000|2021-06-06 03:02:30|17057.69|16937.69|17053.11|16933.11|17057.69|16937.69|17053.11|16933.11|10
1622948560000|2021-06-06 03:02:40|17053.08|16933.08|17050.01|16930.01|17053.08|16933.08|17049.97|16929.97|10
1622948570000|2021-06-06 03:02:50|17049.58|16929.58|17050.32|16930.32|17050.5|16930.5|17049.27|16929.27|9
1622948580000|2021-06-06 03:03:00|17050.02|16930.02|17051.66|16931.66|17051.66|16931.66|17049.44|16929.44|10
1622948590000|2021-06-06 03:03:10|17051.41|16931.41|17052.59|16932.59|17052.59|16932.59|17051.14|16931.14|10
1622948600000|2021-06-06 03:03:20|17052.84|16932.84|17053.26|16933.26|17053.35|16933.35|17052.84|16932.84|10
1622948610000|2021-06-06 03:03:30|17053.57|16933.57|17051.71|16931.71|17054.52|16934.52|17051.71|16931.71|10
1622948620000|2021-06-06 03:03:40|17051.45|16931.45|17050.06|16930.06|17051.45|16931.45|17049.48|16929.48|10
1622948630000|2021-06-06 03:03:50|17049.85|16929.85|17048.71|16928.71|17049.97|16929.97|17048.71|16928.71|10
1622948640000|2021-06-06 03:04:00|17048.81|16928.81|17047.27|16927.27|17048.81|16928.81|17047.14|16927.14|10
1622948650000|2021-06-06 03:04:10|17048.17|16928.17|17047.56|16927.56|17048.35|16928.35|17046.47|16926.47|10
1622948660000|2021-06-06 03:04:20|17047.52|16927.52|17048.88|16928.88|17048.88|16928.88|17047.52|16927.52|9
1622948670000|2021-06-06 03:04:30|17048.9|16928.9|17051.53|16931.53|17051.79|16931.79|17048.88|16928.88|10
1622948680000|2021-06-06 03:04:40|17051.49|16931.49|17052.51|16932.51|17053.13|16933.13|17051.49|16931.49|10
1622948690000|2021-06-06 03:04:50|17052.65|16932.65|17051.24|16931.24|17052.79|16932.79|17051.24|16931.24|10
1622948700000|2021-06-06 03:05:00|17051.23|16931.23|17048.94|16928.94|17051.3|16931.3|17048.67|16928.67|10
1622948710000|2021-06-06 03:05:10|17048.7|16928.7|17047.86|16927.86|17048.7|16928.7|17047.62|16927.62|10
1622948720000|2021-06-06 03:05:20|17047.85|16927.85|17045.22|16925.22|17047.85|16927.85|17045.21|16925.21|10
1622948730000|2021-06-06 03:05:30|17045.38|16925.38|17044.2|16924.2|17045.38|16925.38|17044.18|16924.18|10
1622948740000|2021-06-06 03:05:40|17044|16924|17043.08|16923.08|17044|16924|17043.08|16923.08|10
1622948750000|2021-06-06 03:05:50|17042.24|16922.24|17040.97|16920.97|17042.24|16922.24|17040.48|16920.48|10
1622948760000|2021-06-06 03:06:00|17041.16|16921.16|17042.76|16922.76|17042.76|16922.76|17041.16|16921.16|10
1622948770000|2021-06-06 03:06:10|17043.8|16923.8|17050.87|16930.87|17050.87|16930.87|17043.8|16923.8|10
1622948780000|2021-06-06 03:06:20|17050.52|16930.52|17050.88|16930.88|17050.94|16930.94|17050.39|16930.39|10
1622948790000|2021-06-06 03:06:30|17050.53|16930.53|17049.7|16929.7|17050.53|16930.53|17049.7|16929.7|10
1622948800000|2021-06-06 03:06:40|17049.59|16929.59|17049.3|16929.3|17049.59|16929.59|17048.84|16928.84|10
1622948810000|2021-06-06 03:06:50|17049.12|16929.12|17049.52|16929.52|17050.08|16930.08|17049.12|16929.12|10
1622948820000|2021-06-06 03:07:00|17050.18|16930.18|17053.86|16933.86|17053.86|16933.86|17049.98|16929.98|9
1622948830000|2021-06-06 03:07:10|17053.48|16933.48|17055.95|16935.95|17056.37|16936.37|17053.48|16933.48|10
1622948840000|2021-06-06 03:07:20|17055.96|16935.96|17051.26|16931.26|17055.96|16935.96|17051.26|16931.26|10
1622948850000|2021-06-06 03:07:30|17051.24|16931.24|17050.22|16930.22|17051.24|16931.24|17050.22|16930.22|10
1622948860000|2021-06-06 03:07:40|17050.09|16930.09|17048.66|16928.66|17050.09|16930.09|17048.66|16928.66|10
1622948870000|2021-06-06 03:07:50|17048.33|16928.33|17045.52|16925.52|17048.36|16928.36|17045.52|16925.52|10
1622948880000|2021-06-06 03:08:00|17045.43|16925.43|17042.12|16922.12|17045.43|16925.43|17042.12|16922.12|10
1622948890000|2021-06-06 03:08:10|17041.96|16921.96|17036.21|16916.21|17041.96|16921.96|17036.21|16916.21|10
1622948900000|2021-06-06 03:08:20|17035.84|16915.84|17036.14|16916.14|17036.88|16916.88|17035.84|16915.84|10
1622948910000|2021-06-06 03:08:30|17036.35|16916.35|17038|16918|17038|16918|17035.87|16915.87|10
1622948920000|2021-06-06 03:08:40|17037.69|16917.69|17039.31|16919.31|17039.6|16919.6|17037.69|16917.69|9
1622948930000|2021-06-06 03:08:50|17039.4|16919.4|17040.33|16920.33|17040.36|16920.36|17039.17|16919.17|10
1622948940000|2021-06-06 03:09:00|17040.26|16920.26|17039.72|16919.72|17040.48|16920.48|17039.64|16919.64|10
1622948950000|2021-06-06 03:09:10|17039.91|16919.91|17040.74|16920.74|17040.74|16920.74|17039.78|16919.78|10
1622948960000|2021-06-06 03:09:20|17040.78|16920.78|17042.6|16922.6|17043.05|16923.05|17040.71|16920.71|8
1622948970000|2021-06-06 03:09:30|17042.79|16922.79|17041.31|16921.31|17042.79|16922.79|17041.31|16921.31|9
1622948980000|2021-06-06 03:09:40|17040.97|16920.97|17040.57|16920.57|17040.97|16920.97|17040.3|16920.3|10
1622948990000|2021-06-06 03:09:50|17040.69|16920.69|17040.17|16920.17|17040.69|16920.69|17040.15|16920.15|9
1622949000000|2021-06-06 03:10:00|17040.19|16920.19|17040.09|16920.09|17040.95|16920.95|17039.76|16919.76|10
1622949010000|2021-06-06 03:10:10|17040.16|16920.16|17042.36|16922.36|17042.45|16922.45|17040.16|16920.16|10
1622949020000|2021-06-06 03:10:20|17042.06|16922.06|17042.81|16922.81|17042.86|16922.86|17041.53|16921.53|10
1622949030000|2021-06-06 03:10:30|17042.84|16922.84|17046.08|16926.08|17046.19|16926.19|17042.84|16922.84|10
1622949040000|2021-06-06 03:10:40|17046.14|16926.14|17045.38|16925.38|17046.42|16926.42|17045.38|16925.38|10
1622949050000|2021-06-06 03:10:50|17045.22|16925.22|17046.04|16926.04|17046.04|16926.04|17044.39|16924.39|10
1622949060000|2021-06-06 03:11:00|17045.59|16925.59|17049.65|16929.65|17049.65|16929.65|17045.33|16925.33|9
1622949070000|2021-06-06 03:11:10|17049.7|16929.7|17049.93|16929.93|17051.39|16931.39|17049.7|16929.7|10
1622949080000|2021-06-06 03:11:20|17049.87|16929.87|17050.9|16930.9|17051|16931|17049.37|16929.37|10
1622949090000|2021-06-06 03:11:30|17051.18|16931.18|17049.64|16929.64|17051.18|16931.18|17049.64|16929.64|10
1622949100000|2021-06-06 03:11:40|17049.72|16929.72|17049.63|16929.63|17049.83|16929.83|17049.28|16929.28|10
1622949110000|2021-06-06 03:11:50|17049.65|16929.65|17050.9|16930.9|17050.9|16930.9|17049.64|16929.64|10
1622949120000|2021-06-06 03:12:00|17051.35|16931.35|17050.83|16930.83|17051.71|16931.71|17050.83|16930.83|10
1622949130000|2021-06-06 03:12:10|17050.96|16930.96|17049.25|16929.25|17051.35|16931.35|17049.25|16929.25|10
1622949140000|2021-06-06 03:12:20|17049.16|16929.16|17046.34|16926.34|17049.16|16929.16|17046.34|16926.34|10
1622949150000|2021-06-06 03:12:30|17046.09|16926.09|17046.41|16926.41|17046.41|16926.41|17045.77|16925.77|10
1622949160000|2021-06-06 03:12:40|17046.48|16926.48|17047.17|16927.17|17047.17|16927.17|17045.78|16925.78|10
1622949170000|2021-06-06 03:12:50|17047.25|16927.25|17046.61|16926.61|17047.25|16927.25|17046.43|16926.43|9
1622949180000|2021-06-06 03:13:00|17046.05|16926.05|17043.41|16923.41|17046.45|16926.45|17043.41|16923.41|9
1622949190000|2021-06-06 03:13:10|17042.76|16922.76|17041.16|16921.16|17042.76|16922.76|17040.39|16920.39|9
1622949200000|2021-06-06 03:13:20|17041.35|16921.35|17039.25|16919.25|17041.35|16921.35|17039.25|16919.25|10
1622949210000|2021-06-06 03:13:30|17038.84|16918.84|17038.15|16918.15|17038.9|16918.9|17038.15|16918.15|9
1622949220000|2021-06-06 03:13:40|17038.17|16918.17|17036.46|16916.46|17038.2|16918.2|17036.18|16916.18|10
1622949230000|2021-06-06 03:13:50|17035.66|16915.66|17031.75|16911.75|17035.66|16915.66|17031.71|16911.71|10
1622949240000|2021-06-06 03:14:00|17031.6|16911.6|17027.81|16907.81|17031.6|16911.6|17027.81|16907.81|10
1622949250000|2021-06-06 03:14:10|17027.56|16907.56|17027.06|16907.06|17027.78|16907.78|17025.81|16905.81|10
1622949260000|2021-06-06 03:14:20|17026.88|16906.88|17020.7|16900.7|17026.88|16906.88|17020.7|16900.7|10
1622949270000|2021-06-06 03:14:30|17020.4|16900.4|17018.83|16898.83|17020.4|16900.4|17017.84|16897.84|10
1622949280000|2021-06-06 03:14:40|17018.8|16898.8|17022.06|16902.06|17022.06|16902.06|17018.8|16898.8|9
1622949290000|2021-06-06 03:14:50|17022.31|16902.31|17023.95|16903.95|17024.17|16904.17|17022.25|16902.25|9
1622949300000|2021-06-06 03:15:00|17023.59|16903.59|17026.21|16906.21|17026.21|16906.21|17023.59|16903.59|10
1622949310000|2021-06-06 03:15:10|17026.03|16906.03|17025.31|16905.31|17026.03|16906.03|17024.75|16904.75|10
1622949320000|2021-06-06 03:15:20|17025.13|16905.13|17029.48|16909.48|17029.48|16909.48|17025.13|16905.13|10
1622949330000|2021-06-06 03:15:30|17029.79|16909.79|17030.76|16910.76|17031.08|16911.08|17029.54|16909.54|10
1622949340000|2021-06-06 03:15:40|17029.91|16909.91|17033.97|16913.97|17034.01|16914.01|17029.91|16909.91|8
1622949350000|2021-06-06 03:15:50|17034.06|16914.06|17034.87|16914.87|17035.86|16915.86|17034.02|16914.02|10
1622949360000|2021-06-06 03:16:00|17035.24|16915.24|17036.94|16916.94|17037.61|16917.61|17035.24|16915.24|10
1622949370000|2021-06-06 03:16:10|17037.07|16917.07|17035.34|16915.34|17037.1|16917.1|17035.34|16915.34|10
1622949380000|2021-06-06 03:16:20|17035.02|16915.02|17029.68|16909.68|17035.02|16915.02|17029.68|16909.68|10
1622949390000|2021-06-06 03:16:30|17029.16|16909.16|17027.69|16907.69|17029.16|16909.16|17027.61|16907.61|10
1622949400000|2021-06-06 03:16:40|17028.1|16908.1|17028.28|16908.28|17028.28|16908.28|17027.75|16907.75|8
1622949410000|2021-06-06 03:16:50|17028.09|16908.09|17027.93|16907.93|17028.09|16908.09|17027.62|16907.62|6
1622949420000|2021-06-06 03:17:00|17028.04|16908.04|17024.71|16904.71|17028.04|16908.04|17024.4|16904.4|9
1622949430000|2021-06-06 03:17:10|17024.69|16904.69|17023.13|16903.13|17024.69|16904.69|17023.13|16903.13|10
1622949440000|2021-06-06 03:17:20|17022.96|16902.96|17020.34|16900.34|17022.96|16902.96|17020.34|16900.34|9
1622949450000|2021-06-06 03:17:30|17020.2|16900.2|17014.9|16894.9|17020.32|16900.32|17014.9|16894.9|10
1622949460000|2021-06-06 03:17:40|17015.52|16895.52|17012.6|16892.6|17015.52|16895.52|17012.6|16892.6|9
1622949470000|2021-06-06 03:17:50|17012.83|16892.83|17008.42|16888.42|17012.83|16892.83|17008.42|16888.42|10
1622949480000|2021-06-06 03:18:00|17008.13|16888.13|16986.69|16866.69|17008.13|16888.13|16986.69|16866.69|10
1622949490000|2021-06-06 03:18:10|16986.05|16866.05|16966.87|16846.87|16986.05|16866.05|16966.87|16846.87|10
1622949500000|2021-06-06 03:18:20|16966.41|16846.41|16954.24|16834.24|16966.41|16846.41|16954.24|16834.24|10
1622949510000|2021-06-06 03:18:30|16953.7|16833.7|16938.43|16818.43|16953.7|16833.7|16938.43|16818.43|10
1622949520000|2021-06-06 03:18:40|16938.22|16818.22|16935.96|16815.96|16938.22|16818.22|16935.96|16815.96|10
1622949530000|2021-06-06 03:18:50|16935.85|16815.85|16934.61|16814.61|16936.44|16816.44|16934.32|16814.32|10
1622949540000|2021-06-06 03:19:00|16934.28|16814.28|16932.98|16812.98|16934.28|16814.28|16931.89|16811.89|10
1622949550000|2021-06-06 03:19:10|16933.17|16813.17|16934.6|16814.6|16935.06|16815.06|16932.68|16812.68|10
1622949560000|2021-06-06 03:19:20|16934.51|16814.51|16934.15|16814.15|16936.44|16816.44|16934.06|16814.06|10
1622949570000|2021-06-06 03:19:30|16934.2|16814.2|16932.81|16812.81|16934.57|16814.57|16932.81|16812.81|10
1622949580000|2021-06-06 03:19:40|16932.28|16812.28|16930.38|16810.38|16933.86|16813.86|16930.38|16810.38|10
1622949590000|2021-06-06 03:19:50|16930.83|16810.83|16916.09|16796.09|16930.83|16810.83|16916.09|16796.09|10
1622949600000|2021-06-06 03:20:00|16915.27|16795.27|16904.04|16784.04|16915.27|16795.27|16904.04|16784.04|10
1622949610000|2021-06-06 03:20:10|16902.15|16782.15|16901.27|16781.27|16902.18|16782.18|16899.83|16779.83|10
1622949620000|2021-06-06 03:20:20|16899.76|16779.76|16905.6|16785.6|16905.6|16785.6|16899.76|16779.76|9
1622949630000|2021-06-06 03:20:30|16906.74|16786.74|16909.92|16789.92|16909.92|16789.92|16905.84|16785.84|10
1622949640000|2021-06-06 03:20:40|16910.55|16790.55|16914.05|16794.05|16914.35|16794.35|16910.55|16790.55|10
1622949650000|2021-06-06 03:20:50|16914.34|16794.34|16919.44|16799.44|16919.44|16799.44|16914.34|16794.34|9
1622949660000|2021-06-06 03:21:00|16919.5|16799.5|16920.81|16800.81|16920.97|16800.97|16919.24|16799.24|9
1622949670000|2021-06-06 03:21:10|16923.07|16803.07|16925.47|16805.47|16925.47|16805.47|16923.07|16803.07|10
1622949680000|2021-06-06 03:21:20|16925.9|16805.9|16931.33|16811.33|16931.34|16811.34|16925.9|16805.9|10
1622949690000|2021-06-06 03:21:30|16931.51|16811.51|16933.81|16813.81|16933.81|16813.81|16931.51|16811.51|10
1622949700000|2021-06-06 03:21:40|16933.82|16813.82|16933.36|16813.36|16934.29|16814.29|16933.12|16813.12|8
1622949710000|2021-06-06 03:21:50|16933.96|16813.96|16937.07|16817.07|16937.91|16817.91|16933.96|16813.96|10
1622949720000|2021-06-06 03:22:00|16937.03|16817.03|16940.76|16820.76|16940.76|16820.76|16936.87|16816.87|10
1622949730000|2021-06-06 03:22:10|16941.3|16821.3|16942.26|16822.26|16942.29|16822.29|16941.15|16821.15|10
1622949740000|2021-06-06 03:22:20|16942.19|16822.19|16943.29|16823.29|16943.29|16823.29|16942.19|16822.19|9
1622949750000|2021-06-06 03:22:30|16943.71|16823.71|16941.22|16821.22|16944.03|16824.03|16941.22|16821.22|9
1622949760000|2021-06-06 03:22:40|16940.78|16820.78|16942.82|16822.82|16942.82|16822.82|16939.68|16819.68|10
1622949770000|2021-06-06 03:22:50|16942.53|16822.53|16942.04|16822.04|16943.17|16823.17|16941.81|16821.81|10
1622949780000|2021-06-06 03:23:00|16942.19|16822.19|16942.74|16822.74|16942.89|16822.89|16941.29|16821.29|10
1622949790000|2021-06-06 03:23:10|16943.19|16823.19|16945.91|16825.91|16945.91|16825.91|16943.19|16823.19|10
1622949800000|2021-06-06 03:23:20|16945.76|16825.76|16947.63|16827.63|16947.63|16827.63|16945.47|16825.47|10
1622949810000|2021-06-06 03:23:30|16947.8|16827.8|16949.28|16829.28|16949.33|16829.33|16947.8|16827.8|10
1622949820000|2021-06-06 03:23:40|16949.4|16829.4|16947.61|16827.61|16949.89|16829.89|16947.61|16827.61|10
1622949830000|2021-06-06 03:23:50|16947.9|16827.9|16945.91|16825.91|16947.94|16827.94|16945.91|16825.91|10
1622949840000|2021-06-06 03:24:00|16945.53|16825.53|16939.48|16819.48|16945.6|16825.6|16939.48|16819.48|10
1622949850000|2021-06-06 03:24:10|16939.14|16819.14|16931.57|16811.57|16939.32|16819.32|16931.57|16811.57|10
1622949860000|2021-06-06 03:24:20|16930.31|16810.31|16920.73|16800.73|16931.12|16811.12|16920.43|16800.43|10
1622949870000|2021-06-06 03:24:30|16921.3|16801.3|16917.69|16797.69|16921.3|16801.3|16917.69|16797.69|8
1622949880000|2021-06-06 03:24:40|16916.94|16796.94|16919.27|16799.27|16919.27|16799.27|16916.44|16796.44|10
1622949890000|2021-06-06 03:24:50|16919.08|16799.08|16919.71|16799.71|16920.17|16800.17|16918.68|16798.68|10
1622949900000|2021-06-06 03:25:00|16919.81|16799.81|16923.81|16803.81|16923.81|16803.81|16919.81|16799.81|10
1622949910000|2021-06-06 03:25:10|16923.72|16803.72|16923.89|16803.89|16924.19|16804.19|16923.34|16803.34|9
1622949920000|2021-06-06 03:25:20|16924.08|16804.08|16923.75|16803.75|16924.31|16804.31|16923.02|16803.02|10
1622949930000|2021-06-06 03:25:30|16923.97|16803.97|16919.4|16799.4|16923.97|16803.97|16918.39|16798.39|10
1622949940000|2021-06-06 03:25:40|16919.61|16799.61|16922.63|16802.63|16922.63|16802.63|16919.61|16799.61|10
1622949950000|2021-06-06 03:25:50|16922.74|16802.74|16915.31|16795.31|16922.74|16802.74|16915.31|16795.31|10
1622949960000|2021-06-06 03:26:00|16914.24|16794.24|16916.14|16796.14|16916.14|16796.14|16911.25|16791.25|10
1622949970000|2021-06-06 03:26:10|16916.17|16796.17|16919.65|16799.65|16919.65|16799.65|16916.09|16796.09|10
1622949980000|2021-06-06 03:26:20|16921.01|16801.01|16922.04|16802.04|16922.04|16802.04|16920.98|16800.98|9
1622949990000|2021-06-06 03:26:30|16922.12|16802.12|16923.9|16803.9|16923.9|16803.9|16922.12|16802.12|10
1622950000000|2021-06-06 03:26:40|16923.94|16803.94|16925.83|16805.83|16926.04|16806.04|16923.94|16803.94|10
1622950010000|2021-06-06 03:26:50|16925.73|16805.73|16929.73|16809.73|16929.92|16809.92|16925.73|16805.73|9
1622950020000|2021-06-06 03:27:00|16929.99|16809.99|16930.56|16810.56|16930.64|16810.64|16929.99|16809.99|10
1622950030000|2021-06-06 03:27:10|16930.74|16810.74|16937.37|16817.37|16937.37|16817.37|16930.73|16810.73|10
1622950040000|2021-06-06 03:27:20|16937.44|16817.44|16939.18|16819.18|16939.41|16819.41|16937.44|16817.44|10
1622950050000|2021-06-06 03:27:30|16938.76|16818.76|16940.83|16820.83|16941.25|16821.25|16938.7|16818.7|10
1622950060000|2021-06-06 03:27:40|16941.11|16821.11|16944.72|16824.72|16944.83|16824.83|16941.11|16821.11|10
1622950070000|2021-06-06 03:27:50|16944.82|16824.82|16943.61|16823.61|16944.99|16824.99|16943.47|16823.47|10
1622950080000|2021-06-06 03:28:00|16943.29|16823.29|16943.74|16823.74|16943.74|16823.74|16942.9|16822.9|10
1622950090000|2021-06-06 03:28:10|16943.6|16823.6|16943.92|16823.92|16944.2|16824.2|16943.07|16823.07|10
1622950100000|2021-06-06 03:28:20|16942.53|16822.53|16940.94|16820.94|16942.66|16822.66|16940.54|16820.54|10
1622950110000|2021-06-06 03:28:30|16940.82|16820.82|16938.81|16818.81|16940.82|16820.82|16938.81|16818.81|10
1622950120000|2021-06-06 03:28:40|16938.62|16818.62|16936.97|16816.97|16938.62|16818.62|16936.93|16816.93|10
1622950130000|2021-06-06 03:28:50|16936.05|16816.05|16936.83|16816.83|16936.83|16816.83|16935.62|16815.62|10
1622950140000|2021-06-06 03:29:00|16936.88|16816.88|16937.48|16817.48|16937.48|16817.48|16936.32|16816.32|10
1622950150000|2021-06-06 03:29:10|16937.64|16817.64|16939.63|16819.63|16939.64|16819.64|16937.64|16817.64|9
1622950160000|2021-06-06 03:29:20|16939.48|16819.48|16938.89|16818.89|16940.14|16820.14|16938.89|16818.89|9
1622950170000|2021-06-06 03:29:30|16939.24|16819.24|16939.61|16819.61|16939.67|16819.67|16939.15|16819.15|9
1622950180000|2021-06-06 03:29:40|16939.79|16819.79|16940.86|16820.86|16940.86|16820.86|16939.76|16819.76|10
1622950190000|2021-06-06 03:29:50|16940.69|16820.69|16940.18|16820.18|16940.69|16820.69|16939.92|16819.92|9
1622950200000|2021-06-06 03:30:00|16940.93|16820.93|16940.79|16820.79|16941.1|16821.1|16940.42|16820.42|8
1622950210000|2021-06-06 03:30:10|16941.52|16821.52|16946.02|16826.02|16946.02|16826.02|16941.52|16821.52|10
1622950220000|2021-06-06 03:30:20|16945.89|16825.89|16948.12|16828.12|16948.12|16828.12|16945.54|16825.54|10
1622950230000|2021-06-06 03:30:30|16948.31|16828.31|16950.27|16830.27|16950.27|16830.27|16947.95|16827.95|10
1622950240000|2021-06-06 03:30:40|16950.45|16830.45|16953.47|16833.47|16953.47|16833.47|16950.45|16830.45|10
1622950250000|2021-06-06 03:30:50|16953.85|16833.85|16955.77|16835.77|16955.77|16835.77|16953.85|16833.85|10
1622950260000|2021-06-06 03:31:00|16956.12|16836.12|16959.6|16839.6|16959.6|16839.6|16956.12|16836.12|10
1622950270000|2021-06-06 03:31:10|16959.72|16839.72|16958.82|16838.82|16960.32|16840.32|16958.82|16838.82|10
1622950280000|2021-06-06 03:31:20|16958.94|16838.94|16957.34|16837.34|16958.94|16838.94|16957.34|16837.34|10
1622950290000|2021-06-06 03:31:30|16957.23|16837.23|16956.1|16836.1|16957.29|16837.29|16955.87|16835.87|9
1622950300000|2021-06-06 03:31:40|16956.04|16836.04|16954.62|16834.62|16956.34|16836.34|16954.62|16834.62|10
1622950310000|2021-06-06 03:31:50|16954.68|16834.68|16955.64|16835.64|16955.95|16835.95|16954.39|16834.39|10
1622950320000|2021-06-06 03:32:00|16955.37|16835.37|16953.36|16833.36|16955.37|16835.37|16953.36|16833.36|10
1622950330000|2021-06-06 03:32:10|16954|16834|16955.67|16835.67|16955.67|16835.67|16953.72|16833.72|10
1622950340000|2021-06-06 03:32:20|16956.11|16836.11|16954.58|16834.58|16956.17|16836.17|16954.57|16834.57|9
1622950350000|2021-06-06 03:32:30|16955.06|16835.06|16956.36|16836.36|16956.7|16836.7|16955.06|16835.06|10
1622950360000|2021-06-06 03:32:40|16956.23|16836.23|16956.63|16836.63|16956.63|16836.63|16955.89|16835.89|10
1622950370000|2021-06-06 03:32:50|16956.97|16836.97|16956.79|16836.79|16957.06|16837.06|16956.68|16836.68|8
1622950380000|2021-06-06 03:33:00|16956.82|16836.82|16957.45|16837.45|16957.45|16837.45|16956.59|16836.59|10
1622950390000|2021-06-06 03:33:10|16957.88|16837.88|16959.09|16839.09|16959.49|16839.49|16957.88|16837.88|9
1622950400000|2021-06-06 03:33:20|16959.42|16839.42|16962.74|16842.74|16962.74|16842.74|16959.42|16839.42|10
1622950410000|2021-06-06 03:33:30|16963.2|16843.2|16965.68|16845.68|16965.68|16845.68|16963.2|16843.2|10
1622950420000|2021-06-06 03:33:40|16965.87|16845.87|16966.88|16846.88|16967.06|16847.06|16965.87|16845.87|9
1622950430000|2021-06-06 03:33:50|16966.43|16846.43|16965.19|16845.19|16966.47|16846.47|16964.44|16844.44|8
1622950440000|2021-06-06 03:34:00|16965.25|16845.25|16967.73|16847.73|16967.73|16847.73|16965.11|16845.11|10
1622950450000|2021-06-06 03:34:10|16967.78|16847.78|16969.21|16849.21|16969.21|16849.21|16966.88|16846.88|9
1622950460000|2021-06-06 03:34:20|16969.33|16849.33|16970.8|16850.8|16970.96|16850.96|16969.33|16849.33|8
1622950470000|2021-06-06 03:34:30|16972.06|16852.06|16973.16|16853.16|16973.16|16853.16|16971.2|16851.2|10
1622950480000|2021-06-06 03:34:40|16974.21|16854.21|16976.28|16856.28|16976.28|16856.28|16973.67|16853.67|10
1622950490000|2021-06-06 03:34:50|16975.55|16855.55|16974.97|16854.97|16975.55|16855.55|16974.97|16854.97|10
1622950500000|2021-06-06 03:35:00|16974.48|16854.48|16974.22|16854.22|16975.05|16855.05|16974.22|16854.22|10
1622950510000|2021-06-06 03:35:10|16973.91|16853.91|16971.67|16851.67|16974.14|16854.14|16971.67|16851.67|10
1622950520000|2021-06-06 03:35:20|16971.09|16851.09|16968.69|16848.69|16971.09|16851.09|16967.6|16847.6|10
1622950530000|2021-06-06 03:35:30|16967.41|16847.41|16967.66|16847.66|16967.66|16847.66|16965.82|16845.82|10
1622950540000|2021-06-06 03:35:40|16967.89|16847.89|16969.66|16849.66|16970.13|16850.13|16967.89|16847.89|9
1622950550000|2021-06-06 03:35:50|16969.02|16849.02|16965.61|16845.61|16969.02|16849.02|16965.61|16845.61|10
1622950560000|2021-06-06 03:36:00|16965.98|16845.98|16966.08|16846.08|16966.12|16846.12|16965.67|16845.67|10
1622950570000|2021-06-06 03:36:10|16965.79|16845.79|16966.71|16846.71|16966.71|16846.71|16965.79|16845.79|10
1622950580000|2021-06-06 03:36:20|16966.99|16846.99|16975.18|16855.18|16975.49|16855.49|16966.99|16846.99|10
1622950590000|2021-06-06 03:36:30|16975.06|16855.06|16970.74|16850.74|16975.06|16855.06|16970.74|16850.74|10
1622950600000|2021-06-06 03:36:40|16970.41|16850.41|16969.86|16849.86|16970.41|16850.41|16969.31|16849.31|10
1622950610000|2021-06-06 03:36:50|16969.37|16849.37|16968.17|16848.17|16969.41|16849.41|16967.92|16847.92|10
1622950620000|2021-06-06 03:37:00|16968.19|16848.19|16968.26|16848.26|16968.66|16848.66|16968.11|16848.11|10
1622950630000|2021-06-06 03:37:10|16967.65|16847.65|16965.55|16845.55|16967.65|16847.65|16965.55|16845.55|9
1622950640000|2021-06-06 03:37:20|16965.61|16845.61|16962.11|16842.11|16965.61|16845.61|16961.76|16841.76|10
1622950650000|2021-06-06 03:37:30|16961.95|16841.95|16960.86|16840.86|16962.04|16842.04|16960.86|16840.86|10
1622950660000|2021-06-06 03:37:40|16960.53|16840.53|16956.51|16836.51|16960.53|16840.53|16956.51|16836.51|9
1622950670000|2021-06-06 03:37:50|16955.46|16835.46|16953.38|16833.38|16955.46|16835.46|16953.16|16833.16|10
1622950680000|2021-06-06 03:38:00|16953.39|16833.39|16950.57|16830.57|16954.22|16834.22|16950.51|16830.51|10
1622950690000|2021-06-06 03:38:10|16950.37|16830.37|16940.27|16820.27|16951.15|16831.15|16940.27|16820.27|10
1622950700000|2021-06-06 03:38:20|16940.03|16820.03|16938.17|16818.17|16940.03|16820.03|16937.77|16817.77|10
1622950710000|2021-06-06 03:38:30|16937.67|16817.67|16929.9|16809.9|16937.67|16817.67|16929.9|16809.9|10
1622950720000|2021-06-06 03:38:40|16929.27|16809.27|16918.3|16798.3|16929.27|16809.27|16918.3|16798.3|10
1622950730000|2021-06-06 03:38:50|16917.51|16797.51|16909.57|16789.57|16917.51|16797.51|16909.57|16789.57|10
1622950740000|2021-06-06 03:39:00|16907.92|16787.92|16907.51|16787.51|16910.65|16790.65|16907.4|16787.4|10
1622950750000|2021-06-06 03:39:10|16906.82|16786.82|16901.31|16781.31|16906.82|16786.82|16901.31|16781.31|10
1622950760000|2021-06-06 03:39:20|16901.32|16781.32|16901.83|16781.83|16902.77|16782.77|16901.3|16781.3|10
1622950770000|2021-06-06 03:39:30|16902.27|16782.27|16901.92|16781.92|16902.54|16782.54|16901.92|16781.92|9
1622950780000|2021-06-06 03:39:40|16902.09|16782.09|16896.27|16776.27|16902.09|16782.09|16889.58|16769.58|10
1622950790000|2021-06-06 03:39:50|16896.8|16776.8|16904.83|16784.83|16904.83|16784.83|16896.8|16776.8|10
1622950800000|2021-06-06 03:40:00|16903.69|16783.69|16902.54|16782.54|16903.69|16783.69|16901.22|16781.22|10
1622950810000|2021-06-06 03:40:10|16902.41|16782.41|16904.69|16784.69|16904.85|16784.85|16902.41|16782.41|10
1622950820000|2021-06-06 03:40:20|16904.75|16784.75|16906.96|16786.96|16906.96|16786.96|16904.66|16784.66|9
1622950830000|2021-06-06 03:40:30|16906.37|16786.37|16909.26|16789.26|16909.26|16789.26|16906.37|16786.37|10
1622950840000|2021-06-06 03:40:40|16908.87|16788.87|16912.39|16792.39|16912.47|16792.47|16908.87|16788.87|10
1622950850000|2021-06-06 03:40:50|16912.53|16792.53|16911.64|16791.64|16913.66|16793.66|16911.64|16791.64|10
1622950860000|2021-06-06 03:41:00|16911.76|16791.76|16919.3|16799.3|16919.3|16799.3|16910.85|16790.85|10
1622950870000|2021-06-06 03:41:10|16920.3|16800.3|16926.98|16806.98|16926.98|16806.98|16920.3|16800.3|9
1622950880000|2021-06-06 03:41:20|16927.15|16807.15|16937.9|16817.9|16937.9|16817.9|16927.15|16807.15|10
1622950890000|2021-06-06 03:41:30|16937.87|16817.87|16935.23|16815.23|16938.01|16818.01|16935.17|16815.17|10
1622950900000|2021-06-06 03:41:40|16935.14|16815.14|16935.21|16815.21|16936.09|16816.09|16935.1|16815.1|10
1622950910000|2021-06-06 03:41:50|16935.18|16815.18|16935.2|16815.2|16935.25|16815.25|16934.47|16814.47|10
1622950920000|2021-06-06 03:42:00|16935.19|16815.19|16933.63|16813.63|16935.19|16815.19|16933.08|16813.08|10
1622950930000|2021-06-06 03:42:10|16933.78|16813.78|16937.2|16817.2|16937.2|16817.2|16933.78|16813.78|10
1622950940000|2021-06-06 03:42:20|16937.11|16817.11|16938.18|16818.18|16938.18|16818.18|16937.11|16817.11|8
1622950950000|2021-06-06 03:42:30|16938.15|16818.15|16938.31|16818.31|16938.62|16818.62|16937.94|16817.94|9
1622950960000|2021-06-06 03:42:40|16939.34|16819.34|16940.31|16820.31|16941.25|16821.25|16939.34|16819.34|10
1622950970000|2021-06-06 03:42:50|16940.09|16820.09|16941.7|16821.7|16941.7|16821.7|16939.4|16819.4|9
1622950980000|2021-06-06 03:43:00|16943.52|16823.52|16942.97|16822.97|16943.7|16823.7|16942.87|16822.87|10
1622950990000|2021-06-06 03:43:10|16943.16|16823.16|16946.22|16826.22|16946.22|16826.22|16943.16|16823.16|10
1622951000000|2021-06-06 03:43:20|16946.04|16826.04|16949.48|16829.48|16949.48|16829.48|16946.04|16826.04|9
1622951010000|2021-06-06 03:43:30|16949.76|16829.76|16950.82|16830.82|16951.1|16831.1|16949.76|16829.76|9
1622951020000|2021-06-06 03:43:40|16950.12|16830.12|16951.55|16831.55|16951.61|16831.61|16950.12|16830.12|9
1622951030000|2021-06-06 03:43:50|16951.06|16831.06|16952.28|16832.28|16952.28|16832.28|16951.04|16831.04|7
1622951040000|2021-06-06 03:44:00|16952.43|16832.43|16952.88|16832.88|16952.88|16832.88|16952.3|16832.3|7
1622951050000|2021-06-06 03:44:10|16952.89|16832.89|16953.5|16833.5|16954.57|16834.57|16952.89|16832.89|10
1622951060000|2021-06-06 03:44:20|16952.85|16832.85|16947.14|16827.14|16952.85|16832.85|16947.14|16827.14|10
1622951070000|2021-06-06 03:44:30|16946.26|16826.26|16944.32|16824.32|16946.61|16826.61|16944.29|16824.29|9
1622951080000|2021-06-06 03:44:40|16944.74|16824.74|16944.59|16824.59|16944.74|16824.74|16943.41|16823.41|10
1622951090000|2021-06-06 03:44:50|16944.1|16824.1|16938.72|16818.72|16944.1|16824.1|16938.72|16818.72|10
1622951100000|2021-06-06 03:45:00|16938.64|16818.64|16938.16|16818.16|16938.7|16818.7|16937.71|16817.71|9
1622951110000|2021-06-06 03:45:10|16938.54|16818.54|16940.85|16820.85|16940.85|16820.85|16938.23|16818.23|10
1622951120000|2021-06-06 03:45:20|16941.59|16821.59|16947.58|16827.58|16947.58|16827.58|16941.59|16821.59|10
1622951130000|2021-06-06 03:45:30|16948.61|16828.61|16948.24|16828.24|16948.8|16828.8|16948.07|16828.07|10
1622951140000|2021-06-06 03:45:40|16947.92|16827.92|16948.91|16828.91|16949.03|16829.03|16947.36|16827.36|10
1622951150000|2021-06-06 03:45:50|16949.08|16829.08|16950.07|16830.07|16951.16|16831.16|16948.35|16828.35|10
1622951160000|2021-06-06 03:46:00|16950.28|16830.28|16949.78|16829.78|16952.54|16832.54|16949.64|16829.64|9
1622951170000|2021-06-06 03:46:10|16949.59|16829.59|16947.92|16827.92|16949.59|16829.59|16947.56|16827.56|10
1622951180000|2021-06-06 03:46:20|16947.18|16827.18|16949.23|16829.23|16949.58|16829.58|16946.75|16826.75|10
1622951190000|2021-06-06 03:46:30|16949.46|16829.46|16949.91|16829.91|16949.91|16829.91|16949.46|16829.46|9
1622951200000|2021-06-06 03:46:40|16949.81|16829.81|16951.71|16831.71|16951.75|16831.75|16949.33|16829.33|9
1622951210000|2021-06-06 03:46:50|16952.15|16832.15|16952.98|16832.98|16952.98|16832.98|16952.15|16832.15|9
1622951220000|2021-06-06 03:47:00|16953.07|16833.07|16954.94|16834.94|16954.94|16834.94|16953.07|16833.07|10
1622951230000|2021-06-06 03:47:10|16955.64|16835.64|16959.93|16839.93|16959.93|16839.93|16955.64|16835.64|10
1622951240000|2021-06-06 03:47:20|16959.52|16839.52|16958.2|16838.2|16960.18|16840.18|16958.2|16838.2|8
1622951250000|2021-06-06 03:47:30|16958.15|16838.15|16957.49|16837.49|16958.34|16838.34|16957.31|16837.31|9
1622951260000|2021-06-06 03:47:40|16957.38|16837.38|16955.39|16835.39|16957.46|16837.46|16955.39|16835.39|10
1622951270000|2021-06-06 03:47:50|16955.12|16835.12|16953.02|16833.02|16956.24|16836.24|16953.02|16833.02|9
1622951280000|2021-06-06 03:48:00|16953.75|16833.75|16952.59|16832.59|16954.63|16834.63|16952.59|16832.59|10
1622951290000|2021-06-06 03:48:10|16952.79|16832.79|16951.97|16831.97|16952.99|16832.99|16951.97|16831.97|10
1622951300000|2021-06-06 03:48:20|16951.92|16831.92|16952.53|16832.53|16952.53|16832.53|16951.78|16831.78|9
1622951310000|2021-06-06 03:48:30|16952.71|16832.71|16950.77|16830.77|16953.29|16833.29|16950.77|16830.77|10
1622951320000|2021-06-06 03:48:40|16950.51|16830.51|16946.5|16826.5|16950.52|16830.52|16946.5|16826.5|10
1622951330000|2021-06-06 03:48:50|16946.46|16826.46|16945.47|16825.47|16946.46|16826.46|16944.77|16824.77|10
1622951340000|2021-06-06 03:49:00|16945.49|16825.49|16946.43|16826.43|16947.48|16827.48|16945.41|16825.41|10
1622951350000|2021-06-06 03:49:10|16946.47|16826.47|16943.96|16823.96|16946.47|16826.47|16943.94|16823.94|9
1622951360000|2021-06-06 03:49:20|16944.22|16824.22|16944.21|16824.21|16944.44|16824.44|16944.12|16824.12|9
1622951370000|2021-06-06 03:49:30|16944.88|16824.88|16946.8|16826.8|16946.9|16826.9|16944.84|16824.84|10
1622951380000|2021-06-06 03:49:40|16946.91|16826.91|16947.31|16827.31|16947.58|16827.58|16946.91|16826.91|7
1622951390000|2021-06-06 03:49:50|16947.91|16827.91|16950.4|16830.4|16950.53|16830.53|16947.91|16827.91|10
1622951400000|2021-06-06 03:50:00|16950.43|16830.43|16947.41|16827.41|16950.43|16830.43|16947.41|16827.41|10
1622951410000|2021-06-06 03:50:10|16946.67|16826.67|16944.76|16824.76|16946.67|16826.67|16944.74|16824.74|9
1622951420000|2021-06-06 03:50:20|16944.38|16824.38|16939.76|16819.76|16944.38|16824.38|16939.76|16819.76|10
1622951430000|2021-06-06 03:50:30|16939.49|16819.49|16934.67|16814.67|16939.49|16819.49|16934.67|16814.67|10
1622951440000|2021-06-06 03:50:40|16933.72|16813.72|16930.77|16810.77|16933.93|16813.93|16930.77|16810.77|10
1622951450000|2021-06-06 03:50:50|16930.85|16810.85|16929.07|16809.07|16930.85|16810.85|16929.07|16809.07|10
1622951460000|2021-06-06 03:51:00|16929.28|16809.28|16928.88|16808.88|16929.41|16809.41|16928.51|16808.51|10
1622951470000|2021-06-06 03:51:10|16928.86|16808.86|16926.89|16806.89|16929.1|16809.1|16926.89|16806.89|9
1622951480000|2021-06-06 03:51:20|16926.04|16806.04|16921.44|16801.44|16926.04|16806.04|16921.26|16801.26|10
1622951490000|2021-06-06 03:51:30|16920.64|16800.64|16922.79|16802.79|16922.79|16802.79|16920.64|16800.64|10
1622951500000|2021-06-06 03:51:40|16922.87|16802.87|16918.34|16798.34|16922.87|16802.87|16918.34|16798.34|10
1622951510000|2021-06-06 03:51:50|16917.84|16797.84|16912.8|16792.8|16917.84|16797.84|16912.8|16792.8|10
1622951520000|2021-06-06 03:52:00|16912.57|16792.57|16911.19|16791.19|16912.57|16792.57|16911.12|16791.12|10
1622951530000|2021-06-06 03:52:10|16911.28|16791.28|16914.73|16794.73|16914.73|16794.73|16911.28|16791.28|10
1622951540000|2021-06-06 03:52:20|16915.48|16795.48|16917.77|16797.77|16919.02|16799.02|16915.48|16795.48|10
1622951550000|2021-06-06 03:52:30|16918|16798|16917.5|16797.5|16918.34|16798.34|16917.47|16797.47|10
1622951560000|2021-06-06 03:52:40|16917.29|16797.29|16916.18|16796.18|16917.29|16797.29|16916.03|16796.03|10
1622951570000|2021-06-06 03:52:50|16915.94|16795.94|16916.92|16796.92|16917.06|16797.06|16915.94|16795.94|9
1622951580000|2021-06-06 03:53:00|16917.53|16797.53|16920.51|16800.51|16920.51|16800.51|16917.53|16797.53|9
1622951590000|2021-06-06 03:53:10|16920.88|16800.88|16922.24|16802.24|16922.24|16802.24|16920.88|16800.88|10
1622951600000|2021-06-06 03:53:20|16922.68|16802.68|16926.34|16806.34|16926.34|16806.34|16922.68|16802.68|10
1622951610000|2021-06-06 03:53:30|16926.01|16806.01|16925.32|16805.32|16926.01|16806.01|16925.04|16805.04|10
1622951620000|2021-06-06 03:53:40|16925.43|16805.43|16928.14|16808.14|16928.14|16808.14|16924.93|16804.93|10
1622951630000|2021-06-06 03:53:50|16928.33|16808.33|16929.05|16809.05|16929.33|16809.33|16928.3|16808.3|9
1622951640000|2021-06-06 03:54:00|16929.08|16809.08|16923.72|16803.72|16929.08|16809.08|16923.72|16803.72|10
1622951650000|2021-06-06 03:54:10|16923.71|16803.71|16920.93|16800.93|16923.71|16803.71|16920.93|16800.93|9
1622951660000|2021-06-06 03:54:20|16920.7|16800.7|16919.93|16799.93|16921.01|16801.01|16919.93|16799.93|10
1622951670000|2021-06-06 03:54:30|16919.26|16799.26|16918.16|16798.16|16919.26|16799.26|16917.78|16797.78|10
1622951680000|2021-06-06 03:54:40|16918|16798|16916.79|16796.79|16918.13|16798.13|16916.79|16796.79|10
1622951690000|2021-06-06 03:54:50|16917.59|16797.59|16918.18|16798.18|16918.18|16798.18|16917.47|16797.47|10
1622951700000|2021-06-06 03:55:00|16918.02|16798.02|16915.94|16795.94|16918.02|16798.02|16915.47|16795.47|10
1622951710000|2021-06-06 03:55:10|16915.98|16795.98|16919.51|16799.51|16919.51|16799.51|16915.76|16795.76|10
1622951720000|2021-06-06 03:55:20|16920.74|16800.74|16923.34|16803.34|16924.12|16804.12|16920.74|16800.74|9
1622951730000|2021-06-06 03:55:30|16923.1|16803.1|16921.88|16801.88|16924.23|16804.23|16921.88|16801.88|9
1622951740000|2021-06-06 03:55:40|16921.6|16801.6|16923.34|16803.34|16923.34|16803.34|16921.32|16801.32|9
1622951750000|2021-06-06 03:55:50|16923.53|16803.53|16926.62|16806.62|16926.62|16806.62|16923.53|16803.53|9
1622951760000|2021-06-06 03:56:00|16925.99|16805.99|16927.6|16807.6|16927.6|16807.6|16925.89|16805.89|10
1622951770000|2021-06-06 03:56:10|16927.91|16807.91|16930.61|16810.61|16930.61|16810.61|16927.91|16807.91|9
1622951780000|2021-06-06 03:56:20|16931.38|16811.38|16935.04|16815.04|16935.04|16815.04|16931.38|16811.38|10
1622951790000|2021-06-06 03:56:30|16935.56|16815.56|16940.63|16820.63|16941.5|16821.5|16935.56|16815.56|9
1622951800000|2021-06-06 03:56:40|16939.47|16819.47|16940.99|16820.99|16940.99|16820.99|16939.47|16819.47|10
1622951810000|2021-06-06 03:56:50|16940.08|16820.08|16941.67|16821.67|16941.91|16821.91|16939.51|16819.51|10
1622951820000|2021-06-06 03:57:00|16941.66|16821.66|16943.4|16823.4|16943.46|16823.46|16941.33|16821.33|10
1622951830000|2021-06-06 03:57:10|16943.52|16823.52|16945.52|16825.52|16945.52|16825.52|16943.52|16823.52|10
1622951840000|2021-06-06 03:57:20|16945.96|16825.96|16947.23|16827.23|16947.23|16827.23|16945.86|16825.86|9
1622951850000|2021-06-06 03:57:30|16947.14|16827.14|16943.95|16823.95|16947.14|16827.14|16943.95|16823.95|10
1622951860000|2021-06-06 03:57:40|16943.94|16823.94|16947.24|16827.24|16947.24|16827.24|16943.94|16823.94|9
1622951870000|2021-06-06 03:57:50|16947.26|16827.26|16948.96|16828.96|16948.96|16828.96|16946.93|16826.93|10
1622951880000|2021-06-06 03:58:00|16949.17|16829.17|16949.24|16829.24|16949.41|16829.41|16948.7|16828.7|10
1622951890000|2021-06-06 03:58:10|16949.19|16829.19|16948.77|16828.77|16949.64|16829.64|16948.77|16828.77|9
1622951900000|2021-06-06 03:58:20|16948.71|16828.71|16949.04|16829.04|16949.42|16829.42|16948.71|16828.71|10
1622951910000|2021-06-06 03:58:30|16949.03|16829.03|16946.86|16826.86|16949.22|16829.22|16946.84|16826.84|10
1622951920000|2021-06-06 03:58:40|16947.48|16827.48|16946.22|16826.22|16947.48|16827.48|16946.22|16826.22|8
1622951930000|2021-06-06 03:58:50|16946.14|16826.14|16945.65|16825.65|16946.18|16826.18|16945.6|16825.6|8
1622951940000|2021-06-06 03:59:00|16945.53|16825.53|16942.49|16822.49|16945.53|16825.53|16942.23|16822.23|9
1622951950000|2021-06-06 03:59:10|16942.54|16822.54|16943.82|16823.82|16943.82|16823.82|16941.73|16821.73|10
1622951960000|2021-06-06 03:59:20|16944.19|16824.19|16946|16826|16946|16826|16943.93|16823.93|10
1622951970000|2021-06-06 03:59:30|16945.23|16825.23|16944.73|16824.73|16945.81|16825.81|16943.64|16823.64|10
1622951980000|2021-06-06 03:59:40|16944.87|16824.87|16945.32|16825.32|16945.32|16825.32|16944.31|16824.31|8
1622951990000|2021-06-06 03:59:50|16944.74|16824.74|16945.91|16825.91|16946.02|16826.02|16944.65|16824.65|10
1622952000000|2021-06-06 04:00:00|16945.66|16825.66|16953.09|16833.09|16953.09|16833.09|16945.27|16825.27|10
1622952010000|2021-06-06 04:00:10|16953.4|16833.4|16968.18|16848.18|16968.87|16848.87|16953.4|16833.4|10
1622952020000|2021-06-06 04:00:20|16968.55|16848.55|16974.91|16854.91|16974.91|16854.91|16968.45|16848.45|10
1622952030000|2021-06-06 04:00:30|16974.8|16854.8|16978.63|16858.63|16978.73|16858.73|16974.8|16854.8|10
1622952040000|2021-06-06 04:00:40|16978.87|16858.87|16979.1|16859.1|16979.1|16859.1|16977.76|16857.76|10
1622952050000|2021-06-06 04:00:50|16978.93|16858.93|16980.1|16860.1|16980.1|16860.1|16978.93|16858.93|10
1622952060000|2021-06-06 04:01:00|16980.13|16860.13|16987.41|16867.41|16987.45|16867.45|16980.13|16860.13|10
1622952070000|2021-06-06 04:01:10|16987.71|16867.71|16998.79|16878.79|16998.79|16878.79|16987.71|16867.71|10
1622952080000|2021-06-06 04:01:20|16998.9|16878.9|17002.28|16882.28|17002.35|16882.35|16998.9|16878.9|10
1622952090000|2021-06-06 04:01:30|17002.06|16882.06|17003.06|16883.06|17004.14|16884.14|17002.06|16882.06|9
1622952100000|2021-06-06 04:01:40|17002.98|16882.98|17002.59|16882.59|17002.98|16882.98|17001.46|16881.46|9
1622952110000|2021-06-06 04:01:50|17002.32|16882.32|17004.79|16884.79|17004.79|16884.79|17002.32|16882.32|9
1622952120000|2021-06-06 04:02:00|17004.56|16884.56|17006.91|16886.91|17006.91|16886.91|17004.56|16884.56|10
1622952130000|2021-06-06 04:02:10|17007.56|16887.56|17009.61|16889.61|17009.61|16889.61|17007.46|16887.46|10
1622952140000|2021-06-06 04:02:20|17009.43|16889.43|17009.45|16889.45|17011.4|16891.4|17009.43|16889.43|10
1622952150000|2021-06-06 04:02:30|17010.02|16890.02|17009.84|16889.84|17011.75|16891.75|17009.84|16889.84|10
1622952160000|2021-06-06 04:02:40|17010.01|16890.01|17008.48|16888.48|17010.05|16890.05|17008.48|16888.48|9
1622952170000|2021-06-06 04:02:50|17008.57|16888.57|17009.02|16889.02|17009.02|16889.02|17008.33|16888.33|10
1622952180000|2021-06-06 04:03:00|17009.08|16889.08|17010.98|16890.98|17010.98|16890.98|17008.62|16888.62|10
1622952190000|2021-06-06 04:03:10|17010.81|16890.81|17010.02|16890.02|17010.98|16890.98|17009.23|16889.23|10
1622952200000|2021-06-06 04:03:20|17010.25|16890.25|17011.37|16891.37|17011.37|16891.37|17009.74|16889.74|9
1622952210000|2021-06-06 04:03:30|17011.43|16891.43|17012.5|16892.5|17012.5|16892.5|17010.97|16890.97|10
1622952220000|2021-06-06 04:03:40|17013.16|16893.16|17013.41|16893.41|17013.59|16893.59|17012.62|16892.62|10
1622952230000|2021-06-06 04:03:50|17013.5|16893.5|17013.91|16893.91|17014.29|16894.29|17013.42|16893.42|10
1622952240000|2021-06-06 04:04:00|17014.71|16894.71|17011.47|16891.47|17015.16|16895.16|17011.47|16891.47|10
1622952250000|2021-06-06 04:04:10|17011.68|16891.68|17008.86|16888.86|17011.68|16891.68|17008.64|16888.64|10
1622952260000|2021-06-06 04:04:20|17009.54|16889.54|17010.49|16890.49|17010.49|16890.49|17009.4|16889.4|10
1622952270000|2021-06-06 04:04:30|17010.83|16890.83|17012.05|16892.05|17012.05|16892.05|17010.3|16890.3|10
1622952280000|2021-06-06 04:04:40|17011.67|16891.67|17009.71|16889.71|17011.67|16891.67|17009.71|16889.71|10
1622952290000|2021-06-06 04:04:50|17010.49|16890.49|17011.85|16891.85|17011.85|16891.85|17010.49|16890.49|10
1622952300000|2021-06-06 04:05:00|17011.77|16891.77|17011.06|16891.06|17011.77|16891.77|17010.5|16890.5|10
1622952310000|2021-06-06 04:05:10|17010.71|16890.71|17012.35|16892.35|17012.35|16892.35|17010.63|16890.63|10
1622952320000|2021-06-06 04:05:20|17011.84|16891.84|17010.88|16890.88|17011.84|16891.84|17010.44|16890.44|10
1622952330000|2021-06-06 04:05:30|17011.14|16891.14|17009.09|16889.09|17011.18|16891.18|17008.94|16888.94|9
1622952340000|2021-06-06 04:05:40|17009.13|16889.13|17006.82|16886.82|17009.29|16889.29|17006.82|16886.82|9
1622952350000|2021-06-06 04:05:50|17006.86|16886.86|17005.87|16885.87|17007.09|16887.09|17005.73|16885.73|10
1622952360000|2021-06-06 04:06:00|17005.64|16885.64|17005.26|16885.26|17005.93|16885.93|17004.7|16884.7|10
1622952370000|2021-06-06 04:06:10|17004.93|16884.93|17005.42|16885.42|17005.71|16885.71|17004.93|16884.93|8
1622952380000|2021-06-06 04:06:20|17005.31|16885.31|17007.01|16887.01|17007.15|16887.15|17005.29|16885.29|10
1622952390000|2021-06-06 04:06:30|17007.06|16887.06|17008.14|16888.14|17008.14|16888.14|17007.06|16887.06|9
1622952400000|2021-06-06 04:06:40|17008|16888|17006.8|16886.8|17008|16888|17006.76|16886.76|10
1622952410000|2021-06-06 04:06:50|17006.81|16886.81|17002.57|16882.57|17006.81|16886.81|17002.57|16882.57|10
1622952420000|2021-06-06 04:07:00|17002.43|16882.43|17000.2|16880.2|17002.43|16882.43|17000.14|16880.14|10
1622952430000|2021-06-06 04:07:10|16999.89|16879.89|16999.68|16879.68|17000.79|16880.79|16999.68|16879.68|10
1622952440000|2021-06-06 04:07:20|16999.71|16879.71|16998.45|16878.45|16999.71|16879.71|16998.45|16878.45|10
1622952450000|2021-06-06 04:07:30|16998.82|16878.82|16998.21|16878.21|16998.84|16878.84|16998.21|16878.21|9
1622952460000|2021-06-06 04:07:40|16997.91|16877.91|16997.08|16877.08|16997.91|16877.91|16996.57|16876.57|10
1622952470000|2021-06-06 04:07:50|16996.76|16876.76|16995.96|16875.96|16996.76|16876.76|16995.96|16875.96|10
1622952480000|2021-06-06 04:08:00|16995.51|16875.51|16996.83|16876.83|16996.83|16876.83|16995.39|16875.39|10
1622952490000|2021-06-06 04:08:10|16996.76|16876.76|16999.79|16879.79|16999.79|16879.79|16996.76|16876.76|9
1622952500000|2021-06-06 04:08:20|16999.31|16879.31|16997.41|16877.41|16999.32|16879.32|16997.41|16877.41|9
1622952510000|2021-06-06 04:08:30|16997.7|16877.7|16994.66|16874.66|16997.83|16877.83|16994.66|16874.66|10
1622952520000|2021-06-06 04:08:40|16994.02|16874.02|16991.86|16871.86|16994.02|16874.02|16991.86|16871.86|10
1622952530000|2021-06-06 04:08:50|16991.39|16871.39|16990.41|16870.41|16991.39|16871.39|16990.41|16870.41|10
1622952540000|2021-06-06 04:09:00|16990.34|16870.34|16989.67|16869.67|16990.99|16870.99|16989.67|16869.67|9
1622952550000|2021-06-06 04:09:10|16989.45|16869.45|16988.74|16868.74|16989.58|16869.58|16988.74|16868.74|9
1622952560000|2021-06-06 04:09:20|16988.01|16868.01|16981.4|16861.4|16988.01|16868.01|16981.4|16861.4|10
1622952570000|2021-06-06 04:09:30|16981.63|16861.63|16981.54|16861.54|16982.07|16862.07|16981.3|16861.3|8
1622952580000|2021-06-06 04:09:40|16981.6|16861.6|16979.42|16859.42|16981.89|16861.89|16979.42|16859.42|9
1622952590000|2021-06-06 04:09:50|16979.4|16859.4|16979.42|16859.42|16979.42|16859.42|16977.63|16857.63|10
1622952600000|2021-06-06 04:10:00|16979.43|16859.43|16979.48|16859.48|16979.48|16859.48|16978.71|16858.71|10
1622952610000|2021-06-06 04:10:10|16979.27|16859.27|16979.46|16859.46|16980.07|16860.07|16979.27|16859.27|10
1622952620000|2021-06-06 04:10:20|16979.56|16859.56|16980.5|16860.5|16980.92|16860.92|16979.56|16859.56|9
1622952630000|2021-06-06 04:10:30|16981.13|16861.13|16983.08|16863.08|16983.08|16863.08|16981.13|16861.13|8
1622952640000|2021-06-06 04:10:40|16984.5|16864.5|16986.76|16866.76|16986.76|16866.76|16984.5|16864.5|10
1622952650000|2021-06-06 04:10:50|16986.91|16866.91|16988.34|16868.34|16988.76|16868.76|16986.91|16866.91|10
1622952660000|2021-06-06 04:11:00|16988.37|16868.37|16989.66|16869.66|16989.84|16869.84|16988.35|16868.35|9
1622952670000|2021-06-06 04:11:10|16989.39|16869.39|16988.39|16868.39|16989.81|16869.81|16988.39|16868.39|10
1622952680000|2021-06-06 04:11:20|16988.46|16868.46|16986.76|16866.76|16988.51|16868.51|16986.76|16866.76|10
1622952690000|2021-06-06 04:11:30|16986.72|16866.72|16989.61|16869.61|16990.27|16870.27|16986.72|16866.72|10
1622952700000|2021-06-06 04:11:40|16989.56|16869.56|16990.01|16870.01|16990.4|16870.4|16989.04|16869.04|10
1622952710000|2021-06-06 04:11:50|16990.02|16870.02|16989.51|16869.51|16990.02|16870.02|16989.46|16869.46|9
1622952720000|2021-06-06 04:12:00|16989.11|16869.11|16988.07|16868.07|16989.11|16869.11|16988.07|16868.07|10
1622952730000|2021-06-06 04:12:10|16988.01|16868.01|16985.97|16865.97|16988.43|16868.43|16985.97|16865.97|10
1622952740000|2021-06-06 04:12:20|16985.74|16865.74|16984.57|16864.57|16985.74|16865.74|16984.57|16864.57|10
1622952750000|2021-06-06 04:12:30|16983.95|16863.95|16983.03|16863.03|16983.95|16863.95|16982.05|16862.05|9
1622952760000|2021-06-06 04:12:40|16983.42|16863.42|16981.02|16861.02|16984.25|16864.25|16981.02|16861.02|10
1622952770000|2021-06-06 04:12:50|16979.41|16859.41|16976.66|16856.66|16979.41|16859.41|16976.66|16856.66|10
1622952780000|2021-06-06 04:13:00|16976.36|16856.36|16973.71|16853.71|16976.36|16856.36|16973.37|16853.37|10
1622952790000|2021-06-06 04:13:10|16973.15|16853.15|16975.48|16855.48|16975.48|16855.48|16973.15|16853.15|9
1622952800000|2021-06-06 04:13:20|16975.59|16855.59|16975.28|16855.28|16976.61|16856.61|16975.02|16855.02|10
1622952810000|2021-06-06 04:13:30|16974.87|16854.87|16975.03|16855.03|16975.03|16855.03|16974.28|16854.28|9
1622952820000|2021-06-06 04:13:40|16975.17|16855.17|16974.96|16854.96|16975.31|16855.31|16974.96|16854.96|9
1622952830000|2021-06-06 04:13:50|16974.63|16854.63|16974.11|16854.11|16975.12|16855.12|16974.11|16854.11|10
1622952840000|2021-06-06 04:14:00|16974.04|16854.04|16973.99|16853.99|16974.04|16854.04|16973.34|16853.34|9
1622952850000|2021-06-06 04:14:10|16973.84|16853.84|16973.88|16853.88|16974.86|16854.86|16973.84|16853.84|9
1622952860000|2021-06-06 04:14:20|16974.04|16854.04|16973.5|16853.5|16974.51|16854.51|16973.5|16853.5|10
1622952870000|2021-06-06 04:14:30|16973.39|16853.39|16972.82|16852.82|16973.39|16853.39|16972.82|16852.82|10
1622952880000|2021-06-06 04:14:40|16973.27|16853.27|16971.99|16851.99|16973.28|16853.28|16971.88|16851.88|8
1622952890000|2021-06-06 04:14:50|16971.42|16851.42|16968.77|16848.77|16971.63|16851.63|16968.77|16848.77|10
1622952900000|2021-06-06 04:15:00|16968.14|16848.14|16966.98|16846.98|16968.14|16848.14|16966.82|16846.82|10
1622952910000|2021-06-06 04:15:10|16967.03|16847.03|16966.1|16846.1|16967.16|16847.16|16966.1|16846.1|10
1622952920000|2021-06-06 04:15:20|16966.13|16846.13|16965.86|16845.86|16966.59|16846.59|16965.86|16845.86|8
1622952930000|2021-06-06 04:15:30|16965.78|16845.78|16967.23|16847.23|16967.23|16847.23|16965.65|16845.65|9
1622952940000|2021-06-06 04:15:40|16967.38|16847.38|16967.04|16847.04|16967.43|16847.43|16967.02|16847.02|8
1622952950000|2021-06-06 04:15:50|16967.74|16847.74|16968.51|16848.51|16968.52|16848.52|16967.74|16847.74|9
1622952960000|2021-06-06 04:16:00|16968.58|16848.58|16969.01|16849.01|16969.01|16849.01|16968.46|16848.46|10
1622952970000|2021-06-06 04:16:10|16969.63|16849.63|16974.14|16854.14|16974.51|16854.51|16969.63|16849.63|10
1622952980000|2021-06-06 04:16:20|16973.45|16853.45|16976.65|16856.65|16976.65|16856.65|16973.45|16853.45|10
1622952990000|2021-06-06 04:16:30|16976.93|16856.93|16979.37|16859.37|16979.37|16859.37|16976.93|16856.93|10
1622953000000|2021-06-06 04:16:40|16979.58|16859.58|16984.19|16864.19|16984.19|16864.19|16979.58|16859.58|10
1622953010000|2021-06-06 04:16:50|16986.75|16866.75|16988.52|16868.52|16988.9|16868.9|16986.75|16866.75|10
1622953020000|2021-06-06 04:17:00|16988.11|16868.11|16990.3|16870.3|16990.3|16870.3|16988.11|16868.11|9
1622953030000|2021-06-06 04:17:10|16990.38|16870.38|16992.2|16872.2|16992.2|16872.2|16990.38|16870.38|9
1622953040000|2021-06-06 04:17:20|16992.31|16872.31|16996.76|16876.76|16996.76|16876.76|16992.31|16872.31|10
1622953050000|2021-06-06 04:17:30|16996.08|16876.08|16996.49|16876.49|16997.66|16877.66|16995.93|16875.93|10
1622953060000|2021-06-06 04:17:40|16996.33|16876.33|16995.95|16875.95|16996.74|16876.74|16995.7|16875.7|7
1622953070000|2021-06-06 04:17:50|16995.43|16875.43|16993.82|16873.82|16995.43|16875.43|16993.82|16873.82|10
1622953080000|2021-06-06 04:18:00|16993.31|16873.31|16994.26|16874.26|16994.49|16874.49|16993.09|16873.09|10
1622953090000|2021-06-06 04:18:10|16994.54|16874.54|16993.79|16873.79|16994.54|16874.54|16993.78|16873.78|9
1622953100000|2021-06-06 04:18:20|16993.78|16873.78|16994.48|16874.48|16994.89|16874.89|16993.61|16873.61|10
1622953110000|2021-06-06 04:18:30|16994.24|16874.24|16992.91|16872.91|16994.39|16874.39|16992.84|16872.84|10
1622953120000|2021-06-06 04:18:40|16992.89|16872.89|16993.34|16873.34|16994.21|16874.21|16992.17|16872.17|10
1622953130000|2021-06-06 04:18:50|16993.21|16873.21|16992.19|16872.19|16993.21|16873.21|16992.19|16872.19|10
1622953140000|2021-06-06 04:19:00|16992.39|16872.39|16993.74|16873.74|16993.85|16873.85|16992.39|16872.39|10
1622953150000|2021-06-06 04:19:10|16994|16874|16996.52|16876.52|16996.52|16876.52|16993.61|16873.61|9
1622953160000|2021-06-06 04:19:20|16996.83|16876.83|17001.34|16881.34|17001.46|16881.46|16996.83|16876.83|10
1622953170000|2021-06-06 04:19:30|17001.96|16881.96|17002.58|16882.58|17002.58|16882.58|17001.82|16881.82|9
1622953180000|2021-06-06 04:19:40|17002.6|16882.6|17002.91|16882.91|17003.2|16883.2|17002.42|16882.42|7
1622953190000|2021-06-06 04:19:50|17002.41|16882.41|17000.38|16880.38|17002.41|16882.41|17000.38|16880.38|10
1622953200000|2021-06-06 04:20:00|17001.06|16881.06|17002.46|16882.46|17002.46|16882.46|17001.06|16881.06|10
1622953210000|2021-06-06 04:20:10|17002.79|16882.79|17004.75|16884.75|17004.75|16884.75|17002.79|16882.79|9
1622953220000|2021-06-06 04:20:20|17004.58|16884.58|17003.57|16883.57|17004.58|16884.58|17003.55|16883.55|7
1622953230000|2021-06-06 04:20:30|17003.49|16883.49|17003.71|16883.71|17004.01|16884.01|17003.45|16883.45|10
1622953240000|2021-06-06 04:20:40|17003.79|16883.79|17003.12|16883.12|17003.79|16883.79|17002.01|16882.01|10
1622953250000|2021-06-06 04:20:50|17003.32|16883.32|17003.54|16883.54|17003.66|16883.66|17003.01|16883.01|10
1622953260000|2021-06-06 04:21:00|17003.47|16883.47|17002.3|16882.3|17003.47|16883.47|17002.3|16882.3|10
1622953270000|2021-06-06 04:21:10|17002.48|16882.48|17002.27|16882.27|17002.85|16882.85|17002.26|16882.26|9
1622953280000|2021-06-06 04:21:20|17002.98|16882.98|17002.32|16882.32|17002.98|16882.98|17002.19|16882.19|9
1622953290000|2021-06-06 04:21:30|17002.41|16882.41|17003.56|16883.56|17003.56|16883.56|17002.41|16882.41|9
1622953300000|2021-06-06 04:21:40|17004.77|16884.77|17009.82|16889.82|17009.82|16889.82|17004.46|16884.46|9
1622953310000|2021-06-06 04:21:50|17010.54|16890.54|17012.99|16892.99|17012.99|16892.99|17010.54|16890.54|9
1622953320000|2021-06-06 04:22:00|17012.95|16892.95|17012.66|16892.66|17012.99|16892.99|17011.78|16891.78|10
1622953330000|2021-06-06 04:22:10|17012.14|16892.14|17010.54|16890.54|17012.14|16892.14|17010.29|16890.29|10
1622953340000|2021-06-06 04:22:20|17010.62|16890.62|17012.56|16892.56|17012.56|16892.56|17009.45|16889.45|10
1622953350000|2021-06-06 04:22:30|17012.93|16892.93|17012.99|16892.99|17012.99|16892.99|17012.61|16892.61|9
1622953360000|2021-06-06 04:22:40|17013.28|16893.28|17013.05|16893.05|17013.29|16893.29|17012.66|16892.66|9
1622953370000|2021-06-06 04:22:50|17012.97|16892.97|17011.98|16891.98|17012.97|16892.97|17011.93|16891.93|10
1622953380000|2021-06-06 04:23:00|17011.94|16891.94|17011.77|16891.77|17012.02|16892.02|17011.57|16891.57|9
1622953390000|2021-06-06 04:23:10|17011.92|16891.92|17013.05|16893.05|17013.05|16893.05|17011.9|16891.9|9
1622953400000|2021-06-06 04:23:20|17013.55|16893.55|17014.63|16894.63|17014.65|16894.65|17013.55|16893.55|10
1622953410000|2021-06-06 04:23:30|17014.62|16894.62|17014.5|16894.5|17014.63|16894.63|17014.1|16894.1|10
1622953420000|2021-06-06 04:23:40|17014.73|16894.73|17015.45|16895.45|17015.45|16895.45|17014.48|16894.48|8
1622953430000|2021-06-06 04:23:50|17015.65|16895.65|17016.5|16896.5|17016.58|16896.58|17015.65|16895.65|9
1622953440000|2021-06-06 04:24:00|17016.27|16896.27|17014.28|16894.28|17016.43|16896.43|17013.64|16893.64|10
1622953450000|2021-06-06 04:24:10|17014.11|16894.11|17013.96|16893.96|17014.65|16894.65|17013.76|16893.76|10
1622953460000|2021-06-06 04:24:20|17013.82|16893.82|17010.91|16890.91|17013.82|16893.82|17010.91|16890.91|10
1622953470000|2021-06-06 04:24:30|17010.59|16890.59|17012.56|16892.56|17012.56|16892.56|17010.5|16890.5|9
1622953480000|2021-06-06 04:24:40|17013.29|16893.29|17014.69|16894.69|17014.79|16894.79|17013.29|16893.29|10
1622953490000|2021-06-06 04:24:50|17015.27|16895.27|17014.23|16894.23|17015.63|16895.63|17013.99|16893.99|10
1622953500000|2021-06-06 04:25:00|17014.19|16894.19|17010.87|16890.87|17014.19|16894.19|17010.85|16890.85|10
1622953510000|2021-06-06 04:25:10|17009.82|16889.82|17005.55|16885.55|17009.82|16889.82|17005.55|16885.55|10
1622953520000|2021-06-06 04:25:20|17005.04|16885.04|17003.62|16883.62|17005.67|16885.67|17003.6|16883.6|10
1622953530000|2021-06-06 04:25:30|17003.76|16883.76|17002.58|16882.58|17003.77|16883.77|17002.58|16882.58|10
1622953540000|2021-06-06 04:25:40|17002.27|16882.27|17000.7|16880.7|17002.27|16882.27|17000.7|16880.7|10
1622953550000|2021-06-06 04:25:50|17001.15|16881.15|16997.75|16877.75|17001.65|16881.65|16997.75|16877.75|10
1622953560000|2021-06-06 04:26:00|16997.65|16877.65|17001.84|16881.84|17001.97|16881.97|16997.3|16877.3|10
1622953570000|2021-06-06 04:26:10|17003.35|16883.35|17004.35|16884.35|17005.65|16885.65|17003.35|16883.35|10
1622953580000|2021-06-06 04:26:20|17004.01|16884.01|17002.61|16882.61|17004.01|16884.01|17002.61|16882.61|10
1622953590000|2021-06-06 04:26:30|17002.54|16882.54|17001.6|16881.6|17002.54|16882.54|17001.22|16881.22|9
1622953600000|2021-06-06 04:26:40|17000.54|16880.54|17000.5|16880.5|17001.37|16881.37|17000.39|16880.39|10
1622953610000|2021-06-06 04:26:50|17000.36|16880.36|17000.11|16880.11|17000.46|16880.46|17000.11|16880.11|9
1622953620000|2021-06-06 04:27:00|17000.77|16880.77|17001.16|16881.16|17002.69|16882.69|17000.77|16880.77|10
1622953630000|2021-06-06 04:27:10|17000.42|16880.42|16999.28|16879.28|17000.42|16880.42|16999.22|16879.22|10
1622953640000|2021-06-06 04:27:20|16999.3|16879.3|16998.71|16878.71|16999.34|16879.34|16998.63|16878.63|9
1622953650000|2021-06-06 04:27:30|16998.84|16878.84|16997.97|16877.97|16999.13|16879.13|16997.97|16877.97|9
1622953660000|2021-06-06 04:27:40|16997.84|16877.84|16994.89|16874.89|16997.84|16877.84|16994.89|16874.89|10
1622953670000|2021-06-06 04:27:50|16994.4|16874.4|16994.76|16874.76|16995|16875|16994.02|16874.02|10
1622953680000|2021-06-06 04:28:00|16994.66|16874.66|16994.93|16874.93|16994.93|16874.93|16994.54|16874.54|10
1622953690000|2021-06-06 04:28:10|16995.11|16875.11|16997.08|16877.08|16997.08|16877.08|16995.11|16875.11|9
1622953700000|2021-06-06 04:28:20|16997.59|16877.59|16998.99|16878.99|16998.99|16878.99|16997.59|16877.59|10
1622953710000|2021-06-06 04:28:30|16999.98|16879.98|16998.4|16878.4|17000.34|16880.34|16998.4|16878.4|8
1622953720000|2021-06-06 04:28:40|16997.95|16877.95|16995.69|16875.69|16998.93|16878.93|16995.69|16875.69|9
1622953730000|2021-06-06 04:28:50|16995.67|16875.67|16994.91|16874.91|16995.73|16875.73|16994.91|16874.91|10
1622953740000|2021-06-06 04:29:00|16994.61|16874.61|16995.46|16875.46|16995.64|16875.64|16993.71|16873.71|10
1622953750000|2021-06-06 04:29:10|16997|16877|16998.23|16878.23|16998.35|16878.35|16997|16877|10
1622953760000|2021-06-06 04:29:20|16998.33|16878.33|16997.14|16877.14|16998.33|16878.33|16997.13|16877.13|10
1622953770000|2021-06-06 04:29:30|16996.93|16876.93|16989.17|16869.17|16996.96|16876.96|16989.17|16869.17|10
1622953780000|2021-06-06 04:29:40|16988.55|16868.55|16987.82|16867.82|16988.64|16868.64|16987.82|16867.82|10
1622953790000|2021-06-06 04:29:50|16986.86|16866.86|16984.39|16864.39|16986.88|16866.88|16984.39|16864.39|10
1622953800000|2021-06-06 04:30:00|16982.76|16862.76|16982.33|16862.33|16982.88|16862.88|16981.77|16861.77|10
1622953810000|2021-06-06 04:30:10|16982.89|16862.89|16988.68|16868.68|16988.68|16868.68|16982.89|16862.89|10
1622953820000|2021-06-06 04:30:20|16989.93|16869.93|16991.72|16871.72|16991.72|16871.72|16989.72|16869.72|10
1622953830000|2021-06-06 04:30:30|16992.95|16872.95|16994.75|16874.75|16994.75|16874.75|16992.95|16872.95|8
1622953840000|2021-06-06 04:30:40|16995.7|16875.7|16998.97|16878.97|16998.97|16878.97|16995.7|16875.7|9
1622953850000|2021-06-06 04:30:50|16998.78|16878.78|17003.11|16883.11|17003.11|16883.11|16998.78|16878.78|10
1622953860000|2021-06-06 04:31:00|17003.26|16883.26|17006.98|16886.98|17006.98|16886.98|17003.26|16883.26|10
1622953870000|2021-06-06 04:31:10|17006.88|16886.88|17008.78|16888.78|17008.78|16888.78|17006.88|16886.88|10
1622953880000|2021-06-06 04:31:20|17008.79|16888.79|17009.13|16889.13|17009.15|16889.15|17008.71|16888.71|10
1622953890000|2021-06-06 04:31:30|17009.06|16889.06|17010.41|16890.41|17010.41|16890.41|17009.06|16889.06|9
1622953900000|2021-06-06 04:31:40|17010.82|16890.82|17010.15|16890.15|17010.82|16890.82|17010.09|16890.09|9
1622953910000|2021-06-06 04:31:50|17010.21|16890.21|17011.67|16891.67|17011.92|16891.92|17010.16|16890.16|10
1622953920000|2021-06-06 04:32:00|17012.11|16892.11|17011.22|16891.22|17012.79|16892.79|17011.22|16891.22|10
1622953930000|2021-06-06 04:32:10|17010.86|16890.86|17009.83|16889.83|17011.37|16891.37|17009.83|16889.83|10
1622953940000|2021-06-06 04:32:20|17010.09|16890.09|17009.15|16889.15|17010.09|16890.09|17009.15|16889.15|10
1622953950000|2021-06-06 04:32:30|17009.34|16889.34|17004.85|16884.85|17009.34|16889.34|17004.71|16884.71|9
1622953960000|2021-06-06 04:32:40|17004.68|16884.68|17001.83|16881.83|17004.68|16884.68|17001.83|16881.83|10
1622953970000|2021-06-06 04:32:50|17001.08|16881.08|17001.61|16881.61|17001.61|16881.61|17000.58|16880.58|10
1622953980000|2021-06-06 04:33:00|17001.13|16881.13|17003.08|16883.08|17003.08|16883.08|17001.13|16881.13|10
1622953990000|2021-06-06 04:33:10|17003.88|16883.88|17006.9|16886.9|17006.92|16886.92|17003.88|16883.88|10
1622954000000|2021-06-06 04:33:20|17006.87|16886.87|17008.57|16888.57|17008.76|16888.76|17006.87|16886.87|10
1622954010000|2021-06-06 04:33:30|17008.55|16888.55|17010.72|16890.72|17010.91|16890.91|17008.55|16888.55|10
1622954020000|2021-06-06 04:33:40|17011.13|16891.13|17013.81|16893.81|17013.81|16893.81|17011.13|16891.13|10
1622954030000|2021-06-06 04:33:50|17014.35|16894.35|17014.39|16894.39|17014.42|16894.42|17013.01|16893.01|10
1622954040000|2021-06-06 04:34:00|17014.18|16894.18|17014.6|16894.6|17014.6|16894.6|17014.06|16894.06|10
1622954050000|2021-06-06 04:34:10|17014.75|16894.75|17014.85|16894.85|17014.89|16894.89|17014.49|16894.49|7
1622954060000|2021-06-06 04:34:20|17014.45|16894.45|17012.27|16892.27|17014.48|16894.48|17012.04|16892.04|10
1622954070000|2021-06-06 04:34:30|17011.79|16891.79|17013.63|16893.63|17013.66|16893.66|17011.79|16891.79|9
1622954080000|2021-06-06 04:34:40|17013.52|16893.52|17014.26|16894.26|17014.46|16894.46|17013.37|16893.37|9
1622954090000|2021-06-06 04:34:50|17014.85|16894.85|17016.82|16896.82|17016.83|16896.83|17014.66|16894.66|9
1622954100000|2021-06-06 04:35:00|17018.04|16898.04|17021.36|16901.36|17021.52|16901.52|17018.04|16898.04|10
1622954110000|2021-06-06 04:35:10|17021.32|16901.32|17021.78|16901.78|17021.78|16901.78|17020.8|16900.8|10
1622954120000|2021-06-06 04:35:20|17021.87|16901.87|17022.78|16902.78|17022.78|16902.78|17021.76|16901.76|9
1622954130000|2021-06-06 04:35:30|17022.8|16902.8|17022.44|16902.44|17022.8|16902.8|17022.44|16902.44|10
1622954140000|2021-06-06 04:35:40|17022.47|16902.47|17024.6|16904.6|17024.87|16904.87|17022.47|16902.47|10
1622954150000|2021-06-06 04:35:50|17024.88|16904.88|17027.74|16907.74|17027.74|16907.74|17024.88|16904.88|9
1622954160000|2021-06-06 04:36:00|17028.28|16908.28|17029.88|16909.88|17029.89|16909.89|17028.28|16908.28|10
1622954170000|2021-06-06 04:36:10|17029.85|16909.85|17033.61|16913.61|17033.62|16913.62|17029.85|16909.85|10
1622954180000|2021-06-06 04:36:20|17033.87|16913.87|17039.3|16919.3|17039.3|16919.3|17033.87|16913.87|10
1622954190000|2021-06-06 04:36:30|17039.45|16919.45|17046.11|16926.11|17046.11|16926.11|17039.45|16919.45|10
1622954200000|2021-06-06 04:36:40|17047.2|16927.2|17047.84|16927.84|17047.84|16927.84|17047.2|16927.2|10
1622954210000|2021-06-06 04:36:50|17047.9|16927.9|17044.98|16924.98|17047.9|16927.9|17044.97|16924.97|10
1622954220000|2021-06-06 04:37:00|17045.53|16925.53|17043.01|16923.01|17045.92|16925.92|17042.75|16922.75|10
1622954230000|2021-06-06 04:37:10|17042.79|16922.79|17046.4|16926.4|17046.4|16926.4|17042.79|16922.79|10
1622954240000|2021-06-06 04:37:20|17046.97|16926.97|17051.81|16931.81|17051.81|16931.81|17046.97|16926.97|10
1622954250000|2021-06-06 04:37:30|17052.14|16932.14|17054.62|16934.62|17054.62|16934.62|17052.14|16932.14|10
1622954260000|2021-06-06 04:37:40|17056.04|16936.04|17056.86|16936.86|17056.86|16936.86|17055.94|16935.94|10
1622954270000|2021-06-06 04:37:50|17056.72|16936.72|17057.64|16937.64|17057.64|16937.64|17056.17|16936.17|10
1622954280000|2021-06-06 04:38:00|17058.69|16938.69|17058.87|16938.87|17059|16939|17058.15|16938.15|10
1622954290000|2021-06-06 04:38:10|17058.64|16938.64|17056|16936|17058.79|16938.79|17056|16936|10
1622954300000|2021-06-06 04:38:20|17055.29|16935.29|17054.09|16934.09|17055.37|16935.37|17053.83|16933.83|10
1622954310000|2021-06-06 04:38:30|17053.82|16933.82|17051.49|16931.49|17053.82|16933.82|17051.49|16931.49|10
1622954320000|2021-06-06 04:38:40|17051.1|16931.1|17050.38|16930.38|17051.56|16931.56|17050.38|16930.38|9
1622954330000|2021-06-06 04:38:50|17049.6|16929.6|17047.21|16927.21|17049.6|16929.6|17047.18|16927.18|10
1622954340000|2021-06-06 04:39:00|17047.47|16927.47|17045.37|16925.37|17047.57|16927.57|17044.61|16924.61|10
1622954350000|2021-06-06 04:39:10|17045.39|16925.39|17049.2|16929.2|17049.35|16929.35|17045.39|16925.39|9
1622954360000|2021-06-06 04:39:20|17049.02|16929.02|17049.21|16929.21|17050.07|16930.07|17049.02|16929.02|9
1622954370000|2021-06-06 04:39:30|17049.32|16929.32|17049.38|16929.38|17049.38|16929.38|17048.77|16928.77|10
1622954380000|2021-06-06 04:39:40|17049.37|16929.37|17049.1|16929.1|17049.77|16929.77|17048.9|16928.9|10
1622954390000|2021-06-06 04:39:50|17049.25|16929.25|17047.91|16927.91|17049.71|16929.71|17047.91|16927.91|10
1622954400000|2021-06-06 04:40:00|17047.9|16927.9|17046.18|16926.18|17048.59|16928.59|17045.78|16925.78|10
1622954410000|2021-06-06 04:40:10|17045.67|16925.67|17042.72|16922.72|17045.67|16925.67|17042.72|16922.72|10
1622954420000|2021-06-06 04:40:20|17042.63|16922.63|17042.38|16922.38|17042.63|16922.63|17041.78|16921.78|9
1622954430000|2021-06-06 04:40:30|17042.89|16922.89|17039.56|16919.56|17043.08|16923.08|17039.56|16919.56|10
1622954440000|2021-06-06 04:40:40|17039.67|16919.67|17037.28|16917.28|17039.67|16919.67|17037.28|16917.28|10
1622954450000|2021-06-06 04:40:50|17037.25|16917.25|17036.31|16916.31|17037.33|16917.33|17036.3|16916.3|10
1622954460000|2021-06-06 04:41:00|17036.43|16916.43|17036.2|16916.2|17037.53|16917.53|17036.2|16916.2|9
1622954470000|2021-06-06 04:41:10|17035.6|16915.6|17035.67|16915.67|17036.07|16916.07|17035.59|16915.59|10
1622954480000|2021-06-06 04:41:20|17035.66|16915.66|17034.92|16914.92|17035.66|16915.66|17033.78|16913.78|10
1622954490000|2021-06-06 04:41:30|17034.59|16914.59|17037.18|16917.18|17037.49|16917.49|17034.59|16914.59|10
1622954500000|2021-06-06 04:41:40|17037.43|16917.43|17037.26|16917.26|17037.98|16917.98|17037.26|16917.26|9
1622954510000|2021-06-06 04:41:50|17037.48|16917.48|17037.67|16917.67|17037.7|16917.7|17037.35|16917.35|9
1622954520000|2021-06-06 04:42:00|17037.7|16917.7|17035.85|16915.85|17038.07|16918.07|17035.85|16915.85|10
1622954530000|2021-06-06 04:42:10|17036.61|16916.61|17038.58|16918.58|17038.58|16918.58|17036.61|16916.61|10
1622954540000|2021-06-06 04:42:20|17039.44|16919.44|17041.36|16921.36|17041.36|16921.36|17039.44|16919.44|10
1622954550000|2021-06-06 04:42:30|17041.65|16921.65|17042.95|16922.95|17043.09|16923.09|17041.63|16921.63|9
1622954560000|2021-06-06 04:42:40|17043.09|16923.09|17043.76|16923.76|17043.76|16923.76|17042.86|16922.86|7
1622954570000|2021-06-06 04:42:50|17043.41|16923.41|17044.11|16924.11|17044.11|16924.11|17043.41|16923.41|9
1622954580000|2021-06-06 04:43:00|17044.23|16924.23|17043.58|16923.58|17044.23|16924.23|17043.58|16923.58|9
1622954590000|2021-06-06 04:43:10|17043.19|16923.19|17042.53|16922.53|17043.19|16923.19|17042.12|16922.12|10
1622954600000|2021-06-06 04:43:20|17042.36|16922.36|17043.44|16923.44|17043.44|16923.44|17042.26|16922.26|9
1622954610000|2021-06-06 04:43:30|17043.43|16923.43|17044.04|16924.04|17044.04|16924.04|17043.43|16923.43|9
1622954620000|2021-06-06 04:43:40|17044.03|16924.03|17043.09|16923.09|17044.03|16924.03|17042.91|16922.91|9
1622954630000|2021-06-06 04:43:50|17042.27|16922.27|17041.18|16921.18|17042.27|16922.27|17041.18|16921.18|9
1622954640000|2021-06-06 04:44:00|17041.43|16921.43|17043.63|16923.63|17043.63|16923.63|17041.43|16921.43|9
1622954650000|2021-06-06 04:44:10|17044.27|16924.27|17047.81|16927.81|17047.81|16927.81|17044.27|16924.27|10
1622954660000|2021-06-06 04:44:20|17048.68|16928.68|17050.52|16930.52|17050.52|16930.52|17048.68|16928.68|9
1622954670000|2021-06-06 04:44:30|17050.56|16930.56|17052.29|16932.29|17052.29|16932.29|17050.56|16930.56|10
1622954680000|2021-06-06 04:44:40|17052.52|16932.52|17052.01|16932.01|17052.88|16932.88|17051.98|16931.98|10
1622954690000|2021-06-06 04:44:50|17052.12|16932.12|17054.01|16934.01|17054.01|16934.01|17051.72|16931.72|10
1622954700000|2021-06-06 04:45:00|17054.21|16934.21|17054.74|16934.74|17054.88|16934.88|17054.21|16934.21|8
1622954710000|2021-06-06 04:45:10|17054.71|16934.71|17052.92|16932.92|17054.71|16934.71|17052.58|16932.58|10
1622954720000|2021-06-06 04:45:20|17053.34|16933.34|17052.3|16932.3|17053.34|16933.34|17051.95|16931.95|9
1622954730000|2021-06-06 04:45:30|17052.01|16932.01|17050.35|16930.35|17052.01|16932.01|17050.35|16930.35|9
1622954740000|2021-06-06 04:45:40|17050.08|16930.08|17049.77|16929.77|17050.08|16930.08|17049.35|16929.35|10
1622954750000|2021-06-06 04:45:50|17050.26|16930.26|17050.33|16930.33|17050.83|16930.83|17050.12|16930.12|9
1622954760000|2021-06-06 04:46:00|17050.54|16930.54|17051.14|16931.14|17051.14|16931.14|17049.69|16929.69|10
1622954770000|2021-06-06 04:46:10|17051.4|16931.4|17055.98|16935.98|17055.98|16935.98|17051.4|16931.4|10
1622954780000|2021-06-06 04:46:20|17056.1|16936.1|17060.01|16940.01|17060.01|16940.01|17056.1|16936.1|10
1622954790000|2021-06-06 04:46:30|17059.5|16939.5|17059.45|16939.45|17060|16940|17059.01|16939.01|9
1622954800000|2021-06-06 04:46:40|17059.47|16939.47|17057.48|16937.48|17059.86|16939.86|17057.16|16937.16|10
1622954810000|2021-06-06 04:46:50|17057.14|16937.14|17054.11|16934.11|17057.14|16937.14|17054.08|16934.08|10
1622954820000|2021-06-06 04:47:00|17053.33|16933.33|17053.02|16933.02|17053.33|16933.33|17051.86|16931.86|9
1622954830000|2021-06-06 04:47:10|17054.44|16934.44|17054.81|16934.81|17055.15|16935.15|17054.08|16934.08|10
1622954840000|2021-06-06 04:47:20|17054.67|16934.67|17058.28|16938.28|17058.28|16938.28|17054.67|16934.67|10
1622954850000|2021-06-06 04:47:30|17058.42|16938.42|17056.81|16936.81|17058.59|16938.59|17056.81|16936.81|10
1622954860000|2021-06-06 04:47:40|17056.49|16936.49|17049.68|16929.68|17056.49|16936.49|17049.68|16929.68|10
1622954870000|2021-06-06 04:47:50|17047.07|16927.07|17045.86|16925.86|17047.09|16927.09|17045.86|16925.86|10
1622954880000|2021-06-06 04:48:00|17045.45|16925.45|17043.94|16923.94|17045.45|16925.45|17043.94|16923.94|10
1622954890000|2021-06-06 04:48:10|17043.81|16923.81|17043.12|16923.12|17044.54|16924.54|17043.12|16923.12|9
1622954900000|2021-06-06 04:48:20|17044.24|16924.24|17045|16925|17045|16925|17043.37|16923.37|10
1622954910000|2021-06-06 04:48:30|17045.34|16925.34|17048.78|16928.78|17048.78|16928.78|17045.34|16925.34|10
1622954920000|2021-06-06 04:48:40|17048.97|16928.97|17050.44|16930.44|17050.68|16930.68|17048.97|16928.97|10
1622954930000|2021-06-06 04:48:50|17050.27|16930.27|17049.96|16929.96|17050.65|16930.65|17049.96|16929.96|9
1622954940000|2021-06-06 04:49:00|17050.17|16930.17|17051.99|16931.99|17051.99|16931.99|17050.17|16930.17|10
1622954950000|2021-06-06 04:49:10|17052.41|16932.41|17052.83|16932.83|17052.83|16932.83|17052.27|16932.27|9
1622954960000|2021-06-06 04:49:20|17052.93|16932.93|17054.63|16934.63|17054.63|16934.63|17052.93|16932.93|10
1622954970000|2021-06-06 04:49:30|17054.73|16934.73|17054.86|16934.86|17054.91|16934.91|17054.6|16934.6|8
1622954980000|2021-06-06 04:49:40|17054.9|16934.9|17053.05|16933.05|17054.9|16934.9|17052.89|16932.89|10
1622954990000|2021-06-06 04:49:50|17052.91|16932.91|17052.41|16932.41|17052.91|16932.91|17052.36|16932.36|9
1622955000000|2021-06-06 04:50:00|17052.65|16932.65|17052.77|16932.77|17053.05|16933.05|17052.27|16932.27|10
1622955010000|2021-06-06 04:50:10|17052.67|16932.67|17052.73|16932.73|17053.42|16933.42|17051.97|16931.97|10
1622955020000|2021-06-06 04:50:20|17052.84|16932.84|17054.32|16934.32|17054.32|16934.32|17052.84|16932.84|10
1622955030000|2021-06-06 04:50:30|17053.53|16933.53|17050.77|16930.77|17053.53|16933.53|17050.77|16930.77|10
1622955040000|2021-06-06 04:50:40|17050.51|16930.51|17048.64|16928.64|17050.51|16930.51|17048.64|16928.64|10
1622955050000|2021-06-06 04:50:50|17048.7|16928.7|17046.15|16926.15|17048.7|16928.7|17046.15|16926.15|9
1622955060000|2021-06-06 04:51:00|17046.01|16926.01|17046.13|16926.13|17046.21|16926.21|17045.69|16925.69|9
1622955070000|2021-06-06 04:51:10|17046.45|16926.45|17046.5|16926.5|17047.57|16927.57|17046.39|16926.39|10
1622955080000|2021-06-06 04:51:20|17046.8|16926.8|17047.88|16927.88|17047.88|16927.88|17046.8|16926.8|9
1622955090000|2021-06-06 04:51:30|17048.87|16928.87|17050.21|16930.21|17050.32|16930.32|17048.84|16928.84|10
1622955100000|2021-06-06 04:51:40|17049.92|16929.92|17047.47|16927.47|17049.92|16929.92|17047.47|16927.47|8
1622955110000|2021-06-06 04:51:50|17047.55|16927.55|17045.45|16925.45|17047.55|16927.55|17045.45|16925.45|9
1622955120000|2021-06-06 04:52:00|17045.07|16925.07|17041.8|16921.8|17045.07|16925.07|17041.8|16921.8|10
1622955130000|2021-06-06 04:52:10|17041.66|16921.66|17040.82|16920.82|17041.66|16921.66|17040.82|16920.82|7
1622955140000|2021-06-06 04:52:20|17040.85|16920.85|17039.5|16919.5|17040.85|16920.85|17039.5|16919.5|10
1622955150000|2021-06-06 04:52:30|17039.08|16919.08|17037.91|16917.91|17039.08|16919.08|17037.58|16917.58|10
1622955160000|2021-06-06 04:52:40|17037.85|16917.85|17036.94|16916.94|17037.9|16917.9|17036.94|16916.94|10
1622955170000|2021-06-06 04:52:50|17036.96|16916.96|17036.68|16916.68|17037.12|16917.12|17036.68|16916.68|9
1622955180000|2021-06-06 04:53:00|17036.61|16916.61|17033.65|16913.65|17036.61|16916.61|17033.65|16913.65|10
1622955190000|2021-06-06 04:53:10|17033.38|16913.38|17033.69|16913.69|17033.69|16913.69|17033.1|16913.1|9
1622955200000|2021-06-06 04:53:20|17033.89|16913.89|17034.45|16914.45|17034.45|16914.45|17033.89|16913.89|9
1622955210000|2021-06-06 04:53:30|17034.27|16914.27|17030.43|16910.43|17034.3|16914.3|17030.43|16910.43|10
1622955220000|2021-06-06 04:53:40|17029.89|16909.89|17028.71|16908.71|17029.89|16909.89|17028.48|16908.48|10
1622955230000|2021-06-06 04:53:50|17028.74|16908.74|17029.37|16909.37|17029.74|16909.74|17028.74|16908.74|9
1622955240000|2021-06-06 04:54:00|17029.19|16909.19|17030.39|16910.39|17030.39|16910.39|17029.18|16909.18|10
1622955250000|2021-06-06 04:54:10|17030.46|16910.46|17032.04|16912.04|17032.04|16912.04|17030.46|16910.46|10
1622955260000|2021-06-06 04:54:20|17032.24|16912.24|17032.19|16912.19|17032.46|16912.46|17031.48|16911.48|10
1622955270000|2021-06-06 04:54:30|17032.28|16912.28|17033.71|16913.71|17033.71|16913.71|17032.28|16912.28|10
1622955280000|2021-06-06 04:54:40|17033.69|16913.69|17033.65|16913.65|17033.69|16913.69|17033.4|16913.4|10
1622955290000|2021-06-06 04:54:50|17034.98|16914.98|17036.09|16916.09|17036.36|16916.36|17034.98|16914.98|9
1622955300000|2021-06-06 04:55:00|17036.28|16916.28|17039.61|16919.61|17039.67|16919.67|17036.26|16916.26|10
1622955310000|2021-06-06 04:55:10|17039.38|16919.38|17040.63|16920.63|17040.63|16920.63|17039.38|16919.38|9
1622955320000|2021-06-06 04:55:20|17040.68|16920.68|17039.92|16919.92|17040.96|16920.96|17039.88|16919.88|10
1622955330000|2021-06-06 04:55:30|17039.44|16919.44|17040.18|16920.18|17040.31|16920.31|17038.55|16918.55|10
1622955340000|2021-06-06 04:55:40|17040.1|16920.1|17039.56|16919.56|17040.1|16920.1|17039.27|16919.27|9
1622955350000|2021-06-06 04:55:50|17039.38|16919.38|17035.6|16915.6|17039.38|16919.38|17035.6|16915.6|9
1622955360000|2021-06-06 04:56:00|17035.58|16915.58|17034.61|16914.61|17035.58|16915.58|17034.55|16914.55|10
1622955370000|2021-06-06 04:56:10|17034.58|16914.58|17032.29|16912.29|17034.58|16914.58|17032.19|16912.19|10
1622955380000|2021-06-06 04:56:20|17032.3|16912.3|17031.44|16911.44|17032.4|16912.4|17031.44|16911.44|10
1622955390000|2021-06-06 04:56:30|17031.16|16911.16|17030.38|16910.38|17031.16|16911.16|17030.01|16910.01|9
1622955400000|2021-06-06 04:56:40|17030.3|16910.3|17032.04|16912.04|17032.04|16912.04|17030.26|16910.26|10
1622955410000|2021-06-06 04:56:50|17032.06|16912.06|17030.22|16910.22|17032.06|16912.06|17030.09|16910.09|10
1622955420000|2021-06-06 04:57:00|17030.19|16910.19|17030.56|16910.56|17030.64|16910.64|17029.86|16909.86|9
1622955430000|2021-06-06 04:57:10|17030.54|16910.54|17030.58|16910.58|17030.75|16910.75|17030.38|16910.38|7
1622955440000|2021-06-06 04:57:20|17030.71|16910.71|17026.35|16906.35|17030.71|16910.71|17026.35|16906.35|10
1622955450000|2021-06-06 04:57:30|17026.49|16906.49|17023.75|16903.75|17026.62|16906.62|17023.75|16903.75|9
1622955460000|2021-06-06 04:57:40|17022.24|16902.24|17021.97|16901.97|17022.24|16902.24|17021.13|16901.13|8
1622955470000|2021-06-06 04:57:50|17021.96|16901.96|17020.91|16900.91|17022.53|16902.53|17020.39|16900.39|8
1622955480000|2021-06-06 04:58:00|17021.44|16901.44|17022.75|16902.75|17022.82|16902.82|17020.85|16900.85|10
1622955490000|2021-06-06 04:58:10|17022.7|16902.7|17023.22|16903.22|17023.38|16903.38|17022.7|16902.7|9
1622955500000|2021-06-06 04:58:20|17023.32|16903.32|17024.18|16904.18|17024.18|16904.18|17022.78|16902.78|10
1622955510000|2021-06-06 04:58:30|17024.48|16904.48|17024.52|16904.52|17025.32|16905.32|17024.48|16904.48|10
1622955520000|2021-06-06 04:58:40|17024.5|16904.5|17023.75|16903.75|17024.5|16904.5|17023.49|16903.49|10
1622955530000|2021-06-06 04:58:50|17023.73|16903.73|17022.05|16902.05|17023.73|16903.73|17022.05|16902.05|10
1622955540000|2021-06-06 04:59:00|17021.7|16901.7|17022.04|16902.04|17022.17|16902.17|17021.59|16901.59|10
1622955550000|2021-06-06 04:59:10|17022.6|16902.6|17024.24|16904.24|17024.85|16904.85|17022.55|16902.55|10
1622955560000|2021-06-06 04:59:20|17024.46|16904.46|17025.19|16905.19|17025.19|16905.19|17024.46|16904.46|10
1622955570000|2021-06-06 04:59:30|17025.16|16905.16|17022.42|16902.42|17025.16|16905.16|17022.42|16902.42|10
1622955580000|2021-06-06 04:59:40|17022.56|16902.56|17019.89|16899.89|17022.56|16902.56|17019.89|16899.89|10
1622955590000|2021-06-06 04:59:50|17019.82|16899.82|17017.82|16897.82|17019.82|16899.82|17017.82|16897.82|7
1622955600000|2021-06-06 05:00:00|17017.83|16897.83|17022.45|16902.45|17022.45|16902.45|17017.83|16897.83|10
1622955610000|2021-06-06 05:00:10|17023.04|16903.04|17029.52|16909.52|17029.52|16909.52|17023.04|16903.04|10
1622955620000|2021-06-06 05:00:20|17030.02|16910.02|17034.91|16914.91|17034.91|16914.91|17030.02|16910.02|10
1622955630000|2021-06-06 05:00:30|17034.31|16914.31|17037.85|16917.85|17037.85|16917.85|17034.31|16914.31|10
1622955640000|2021-06-06 05:00:40|17038.87|16918.87|17042.82|16922.82|17042.82|16922.82|17038.73|16918.73|10
1622955650000|2021-06-06 05:00:50|17042.03|16922.03|17045|16925|17045.85|16925.85|17041.88|16921.88|10
1622955660000|2021-06-06 05:01:00|17044.75|16924.75|17044.78|16924.78|17045.33|16925.33|17044|16924|10
1622955670000|2021-06-06 05:01:10|17045.27|16925.27|17051.14|16931.14|17051.14|16931.14|17045.27|16925.27|10
1622955680000|2021-06-06 05:01:20|17051.18|16931.18|17052.66|16932.66|17053.2|16933.2|17051.18|16931.18|10
1622955690000|2021-06-06 05:01:30|17052.93|16932.93|17051.75|16931.75|17052.93|16932.93|17051.17|16931.17|10
1622955700000|2021-06-06 05:01:40|17051.68|16931.68|17049.57|16929.57|17051.68|16931.68|17049.57|16929.57|10
1622955710000|2021-06-06 05:01:50|17049.51|16929.51|17050.14|16930.14|17050.27|16930.27|17049.51|16929.51|9
1622955720000|2021-06-06 05:02:00|17049.67|16929.67|17052.85|16932.85|17052.85|16932.85|17049.4|16929.4|10
1622955730000|2021-06-06 05:02:10|17052.64|16932.64|17050.31|16930.31|17052.76|16932.76|17050.31|16930.31|9
1622955740000|2021-06-06 05:02:20|17050.29|16930.29|17047.2|16927.2|17050.29|16930.29|17046.56|16926.56|10
1622955750000|2021-06-06 05:02:30|17047.17|16927.17|17046.66|16926.66|17047.17|16927.17|17046.63|16926.63|8
1622955760000|2021-06-06 05:02:40|17046.48|16926.48|17045.26|16925.26|17046.48|16926.48|17044.95|16924.95|10
1622955770000|2021-06-06 05:02:50|17045.63|16925.63|17042.67|16922.67|17045.63|16925.63|17042.67|16922.67|10
1622955780000|2021-06-06 05:03:00|17042.79|16922.79|17041.45|16921.45|17042.79|16922.79|17041.45|16921.45|10
1622955790000|2021-06-06 05:03:10|17041.49|16921.49|17039.1|16919.1|17041.49|16921.49|17039.1|16919.1|10
1622955800000|2021-06-06 05:03:20|17039.13|16919.13|17039.96|16919.96|17040.03|16920.03|17038.92|16918.92|10
1622955810000|2021-06-06 05:03:30|17039.93|16919.93|17038.27|16918.27|17039.93|16919.93|17038.27|16918.27|10
1622955820000|2021-06-06 05:03:40|17038.29|16918.29|17032.81|16912.81|17038.29|16918.29|17032.81|16912.81|10
1622955830000|2021-06-06 05:03:50|17032.07|16912.07|17030.61|16910.61|17032.07|16912.07|17030.59|16910.59|10
1622955840000|2021-06-06 05:04:00|17030.78|16910.78|17028.01|16908.01|17030.78|16910.78|17027.87|16907.87|10
1622955850000|2021-06-06 05:04:10|17027.87|16907.87|17026.76|16906.76|17028.12|16908.12|17026.76|16906.76|10
1622955860000|2021-06-06 05:04:20|17026.85|16906.85|17025.1|16905.1|17026.85|16906.85|17024.92|16904.92|10
1622955870000|2021-06-06 05:04:30|17025.07|16905.07|17024.12|16904.12|17025.07|16905.07|17024.12|16904.12|10
1622955880000|2021-06-06 05:04:40|17024.02|16904.02|17023.64|16903.64|17024.02|16904.02|17023.46|16903.46|7
1622955890000|2021-06-06 05:04:50|17023.5|16903.5|17022.1|16902.1|17023.5|16903.5|17022.1|16902.1|10
1622955900000|2021-06-06 05:05:00|17021.88|16901.88|17023.34|16903.34|17023.34|16903.34|17021.48|16901.48|10
1622955910000|2021-06-06 05:05:10|17022.55|16902.55|17021.91|16901.91|17022.84|16902.84|17021.91|16901.91|10
1622955920000|2021-06-06 05:05:20|17022.41|16902.41|17020.76|16900.76|17022.41|16902.41|17020.76|16900.76|10
1622955930000|2021-06-06 05:05:30|17021.05|16901.05|17020.47|16900.47|17021.05|16901.05|17020.31|16900.31|10
1622955940000|2021-06-06 05:05:40|17020.59|16900.59|17019.54|16899.54|17020.82|16900.82|17019.54|16899.54|9
1622955950000|2021-06-06 05:05:50|17019.45|16899.45|17018.04|16898.04|17019.45|16899.45|17017.86|16897.86|10
1622955960000|2021-06-06 05:06:00|17017.96|16897.96|17016.38|16896.38|17017.96|16897.96|17016.33|16896.33|10
1622955970000|2021-06-06 05:06:10|17016.49|16896.49|17017.75|16897.75|17017.75|16897.75|17016.49|16896.49|9
1622955980000|2021-06-06 05:06:20|17017.95|16897.95|17017.05|16897.05|17018.02|16898.02|17017.05|16897.05|9
1622955990000|2021-06-06 05:06:30|17017.06|16897.06|17016.26|16896.26|17017.48|16897.48|17016.26|16896.26|10
1622956000000|2021-06-06 05:06:40|17016.11|16896.11|17015.35|16895.35|17016.2|16896.2|17015.35|16895.35|10
1622956010000|2021-06-06 05:06:50|17015.34|16895.34|17013.14|16893.14|17015.34|16895.34|17013.14|16893.14|10
1622956020000|2021-06-06 05:07:00|17012.43|16892.43|17010.92|16890.92|17012.43|16892.43|17010.92|16890.92|8
1622956030000|2021-06-06 05:07:10|17011.02|16891.02|17008.69|16888.69|17011.26|16891.26|17008.62|16888.62|10
1622956040000|2021-06-06 05:07:20|17008.78|16888.78|17007.1|16887.1|17008.79|16888.79|17007.1|16887.1|8
1622956050000|2021-06-06 05:07:30|17006.68|16886.68|17002.5|16882.5|17006.68|16886.68|17002.5|16882.5|10
1622956060000|2021-06-06 05:07:40|17002.57|16882.57|16998.87|16878.87|17002.57|16882.57|16998.87|16878.87|10
1622956070000|2021-06-06 05:07:50|16998.61|16878.61|16996.53|16876.53|16998.61|16878.61|16996.53|16876.53|9
1622956080000|2021-06-06 05:08:00|16995.03|16875.03|16995.33|16875.33|16995.67|16875.67|16994.55|16874.55|10
1622956090000|2021-06-06 05:08:10|16994.85|16874.85|16997.19|16877.19|16997.19|16877.19|16994.69|16874.69|10
1622956100000|2021-06-06 05:08:20|16997.47|16877.47|16999.17|16879.17|16999.17|16879.17|16997.37|16877.37|9
1622956110000|2021-06-06 05:08:30|16999.06|16879.06|16999.09|16879.09|16999.35|16879.35|16998.82|16878.82|10
1622956120000|2021-06-06 05:08:40|16998.98|16878.98|16998.42|16878.42|16998.98|16878.98|16998.42|16878.42|10
1622956130000|2021-06-06 05:08:50|16998.62|16878.62|16998.64|16878.64|16998.79|16878.79|16998.2|16878.2|9
1622956140000|2021-06-06 05:09:00|16998.88|16878.88|16997.66|16877.66|16999.25|16879.25|16997.46|16877.46|10
1622956150000|2021-06-06 05:09:10|16997.63|16877.63|16997.76|16877.76|16997.89|16877.89|16997.51|16877.51|10
1622956160000|2021-06-06 05:09:20|16997.91|16877.91|16996.86|16876.86|16997.91|16877.91|16996.86|16876.86|10
1622956170000|2021-06-06 05:09:30|16996.75|16876.75|16994.1|16874.1|16996.75|16876.75|16994.1|16874.1|9
1622956180000|2021-06-06 05:09:40|16994.08|16874.08|16993.25|16873.25|16994.08|16874.08|16993.02|16873.02|9
1622956190000|2021-06-06 05:09:50|16992.98|16872.98|16994.25|16874.25|16994.25|16874.25|16992.76|16872.76|9
1622956200000|2021-06-06 05:10:00|16994.28|16874.28|16997.47|16877.47|16997.56|16877.56|16993.58|16873.58|10
1622956210000|2021-06-06 05:10:10|16997.13|16877.13|16999.99|16879.99|16999.99|16879.99|16997.13|16877.13|10
1622956220000|2021-06-06 05:10:20|17000.3|16880.3|17000.35|16880.35|17000.35|16880.35|16999.61|16879.61|9
1622956230000|2021-06-06 05:10:30|17000.92|16880.92|17004.48|16884.48|17004.48|16884.48|17000.84|16880.84|10
1622956240000|2021-06-06 05:10:40|17004.54|16884.54|17004.75|16884.75|17004.75|16884.75|17004.28|16884.28|10
1622956250000|2021-06-06 05:10:50|17005.1|16885.1|17010.28|16890.28|17010.28|16890.28|17005.1|16885.1|10
1622956260000|2021-06-06 05:11:00|17010.41|16890.41|17012.66|16892.66|17012.66|16892.66|17009.52|16889.52|10
1622956270000|2021-06-06 05:11:10|17013.06|16893.06|17015.92|16895.92|17015.92|16895.92|17013.06|16893.06|10
1622956280000|2021-06-06 05:11:20|17016.07|16896.07|17016.4|16896.4|17017.53|16897.53|17016.07|16896.07|10
1622956290000|2021-06-06 05:11:30|17016.39|16896.39|17014.87|16894.87|17016.66|16896.66|17014.87|16894.87|10
1622956300000|2021-06-06 05:11:40|17014.84|16894.84|17014.42|16894.42|17014.88|16894.88|17014.42|16894.42|10
1622956310000|2021-06-06 05:11:50|17014.46|16894.46|17011.69|16891.69|17014.46|16894.46|17011.69|16891.69|10
1622956320000|2021-06-06 05:12:00|17011.21|16891.21|17010.34|16890.34|17011.21|16891.21|17010|16890|10
1622956330000|2021-06-06 05:12:10|17010.16|16890.16|17011.2|16891.2|17012.11|16892.11|17009.75|16889.75|10
1622956340000|2021-06-06 05:12:20|17011.24|16891.24|17011.21|16891.21|17011.26|16891.26|17010.99|16890.99|10
1622956350000|2021-06-06 05:12:30|17011.77|16891.77|17013.9|16893.9|17013.9|16893.9|17011.77|16891.77|10
1622956360000|2021-06-06 05:12:40|17014.15|16894.15|17016.27|16896.27|17016.27|16896.27|17014.15|16894.15|9
1622956370000|2021-06-06 05:12:50|17016|16896|17015.12|16895.12|17016.6|16896.6|17014.74|16894.74|8
1622956380000|2021-06-06 05:13:00|17015|16895|17012.07|16892.07|17015.19|16895.19|17012.06|16892.06|10
1622956390000|2021-06-06 05:13:10|17012.11|16892.11|17012.28|16892.28|17012.44|16892.44|17011.88|16891.88|10
1622956400000|2021-06-06 05:13:20|17011.87|16891.87|17010.63|16890.63|17011.91|16891.91|17010.63|16890.63|10
1622956410000|2021-06-06 05:13:30|17010.59|16890.59|17009.82|16889.82|17011.03|16891.03|17009.82|16889.82|10
1622956420000|2021-06-06 05:13:40|17010.1|16890.1|17010.56|16890.56|17010.8|16890.8|17010.1|16890.1|10
1622956430000|2021-06-06 05:13:50|17010.79|16890.79|17004.37|16884.37|17010.79|16890.79|17004.37|16884.37|10
1622956440000|2021-06-06 05:14:00|17004.06|16884.06|16999.17|16879.17|17004.06|16884.06|16999.17|16879.17|10
1622956450000|2021-06-06 05:14:10|16999.88|16879.88|17001.66|16881.66|17001.66|16881.66|16999.88|16879.88|10
1622956460000|2021-06-06 05:14:20|17002.53|16882.53|17001.54|16881.54|17002.91|16882.91|17001.54|16881.54|10
1622956470000|2021-06-06 05:14:30|17000.99|16880.99|17000.33|16880.33|17001.56|16881.56|16999.96|16879.96|10
1622956480000|2021-06-06 05:14:40|16998.86|16878.86|16995.99|16875.99|16998.86|16878.86|16995.99|16875.99|10
1622956490000|2021-06-06 05:14:50|16995.88|16875.88|16991.62|16871.62|16996.01|16876.01|16991.62|16871.62|10
1622956500000|2021-06-06 05:15:00|16991.87|16871.87|16989.86|16869.86|16991.87|16871.87|16989.28|16869.28|10
1622956510000|2021-06-06 05:15:10|16989.67|16869.67|16993.93|16873.93|16993.93|16873.93|16989.67|16869.67|10
1622956520000|2021-06-06 05:15:20|16995.14|16875.14|16996.48|16876.48|16996.48|16876.48|16994.74|16874.74|10
1622956530000|2021-06-06 05:15:30|16995.81|16875.81|16998.6|16878.6|16998.64|16878.64|16995.81|16875.81|10
1622956540000|2021-06-06 05:15:40|16998.41|16878.41|17000.32|16880.32|17000.32|16880.32|16998.41|16878.41|10
1622956550000|2021-06-06 05:15:50|17000.37|16880.37|16999.75|16879.75|17001.1|16881.1|16999.75|16879.75|10
1622956560000|2021-06-06 05:16:00|16999.97|16879.97|17000.49|16880.49|17000.77|16880.77|16999.65|16879.65|10
1622956570000|2021-06-06 05:16:10|17000.47|16880.47|17001.35|16881.35|17001.36|16881.36|17000.41|16880.41|10
1622956580000|2021-06-06 05:16:20|17001.74|16881.74|17001.37|16881.37|17001.81|16881.81|17001.17|16881.17|9
1622956590000|2021-06-06 05:16:30|17002.5|16882.5|17002.82|16882.82|17003.75|16883.75|17002.45|16882.45|9
1622956600000|2021-06-06 05:16:40|17002.84|16882.84|17003.31|16883.31|17003.31|16883.31|17002.64|16882.64|9
1622956610000|2021-06-06 05:16:50|17003.68|16883.68|17008.75|16888.75|17008.75|16888.75|17003.66|16883.66|10
1622956620000|2021-06-06 05:17:00|17009.19|16889.19|17010.22|16890.22|17011.53|16891.53|17009.19|16889.19|10
1622956630000|2021-06-06 05:17:10|17010.62|16890.62|17009.02|16889.02|17010.73|16890.73|17009|16889|9
1622956640000|2021-06-06 05:17:20|17009.27|16889.27|17006.43|16886.43|17009.27|16889.27|17006.43|16886.43|10
1622956650000|2021-06-06 05:17:30|17006.52|16886.52|17003.48|16883.48|17006.52|16886.52|17003.34|16883.34|10
1622956660000|2021-06-06 05:17:40|17002.95|16882.95|17002.39|16882.39|17002.95|16882.95|17002.03|16882.03|9
1622956670000|2021-06-06 05:17:50|17002.38|16882.38|17001.97|16881.97|17002.38|16882.38|17001.52|16881.52|10
1622956680000|2021-06-06 05:18:00|17001.53|16881.53|17004.06|16884.06|17004.08|16884.08|17001.28|16881.28|9
1622956690000|2021-06-06 05:18:10|17004.39|16884.39|17004.78|16884.78|17005.39|16885.39|17004.38|16884.38|9
1622956700000|2021-06-06 05:18:20|17004.9|16884.9|17004.66|16884.66|17004.9|16884.9|17004.64|16884.64|8
1622956710000|2021-06-06 05:18:30|17004.7|16884.7|17005.09|16885.09|17005.09|16885.09|17004.7|16884.7|8
1622956720000|2021-06-06 05:18:40|17005.56|16885.56|17007.11|16887.11|17007.36|16887.36|17005.56|16885.56|8
1622956730000|2021-06-06 05:18:50|17007.09|16887.09|17008.41|16888.41|17008.41|16888.41|17007.09|16887.09|9
1622956740000|2021-06-06 05:19:00|17008.62|16888.62|17009.51|16889.51|17009.71|16889.71|17008.57|16888.57|9
1622956750000|2021-06-06 05:19:10|17010.56|16890.56|17010.53|16890.53|17010.56|16890.56|17010.16|16890.16|9
1622956760000|2021-06-06 05:19:20|17010.74|16890.74|17013.95|16893.95|17013.95|16893.95|17010.74|16890.74|9
1622956770000|2021-06-06 05:19:30|17013.92|16893.92|17014.99|16894.99|17015.03|16895.03|17013.92|16893.92|10
1622956780000|2021-06-06 05:19:40|17015.41|16895.41|17015.68|16895.68|17017.19|16897.19|17015.41|16895.41|9
1622956790000|2021-06-06 05:19:50|17015.35|16895.35|17013.72|16893.72|17015.35|16895.35|17013.02|16893.02|10
1622956800000|2021-06-06 05:20:00|17013.61|16893.61|17014.98|16894.98|17015.29|16895.29|17013.61|16893.61|9
1622956810000|2021-06-06 05:20:10|17015.21|16895.21|17018.12|16898.12|17018.12|16898.12|17015.06|16895.06|9
1622956820000|2021-06-06 05:20:20|17018.09|16898.09|17021.05|16901.05|17021.05|16901.05|17018.09|16898.09|10
1622956830000|2021-06-06 05:20:30|17021.4|16901.4|17023.34|16903.34|17023.34|16903.34|17021.4|16901.4|10
1622956840000|2021-06-06 05:20:40|17023.22|16903.22|17021.98|16901.98|17023.22|16903.22|17021.85|16901.85|10
1622956850000|2021-06-06 05:20:50|17022.23|16902.23|17022.08|16902.08|17022.35|16902.35|17021.56|16901.56|10
1622956860000|2021-06-06 05:21:00|17022.16|16902.16|17022.3|16902.3|17022.4|16902.4|17021.81|16901.81|9
1622956870000|2021-06-06 05:21:10|17022.2|16902.2|17024.34|16904.34|17024.34|16904.34|17022.2|16902.2|10
1622956880000|2021-06-06 05:21:20|17024.41|16904.41|17025.28|16905.28|17025.64|16905.64|17024.41|16904.41|9
1622956890000|2021-06-06 05:21:30|17026.27|16906.27|17028.43|16908.43|17028.43|16908.43|17026.23|16906.23|10
1622956900000|2021-06-06 05:21:40|17028.51|16908.51|17031.34|16911.34|17031.34|16911.34|17028.51|16908.51|10
1622956910000|2021-06-06 05:21:50|17031.01|16911.01|17032.54|16912.54|17032.73|16912.73|17030.9|16910.9|10
1622956920000|2021-06-06 05:22:00|17032.7|16912.7|17034.61|16914.61|17034.61|16914.61|17032.66|16912.66|10
1622956930000|2021-06-06 05:22:10|17034.59|16914.59|17035.92|16915.92|17036.62|16916.62|17034.49|16914.49|10
1622956940000|2021-06-06 05:22:20|17035.81|16915.81|17033.23|16913.23|17035.81|16915.81|17033.18|16913.18|10
1622956950000|2021-06-06 05:22:30|17033.79|16913.79|17035.4|16915.4|17035.4|16915.4|17033.79|16913.79|9
1622956960000|2021-06-06 05:22:40|17035.23|16915.23|17037.26|16917.26|17037.26|16917.26|17034.68|16914.68|10
1622956970000|2021-06-06 05:22:50|17037.42|16917.42|17039.54|16919.54|17039.54|16919.54|17037.42|16917.42|9
1622956980000|2021-06-06 05:23:00|17040.31|16920.31|17040.74|16920.74|17041.24|16921.24|17040.1|16920.1|10
1622956990000|2021-06-06 05:23:10|17041|16921|17037.53|16917.53|17041|16921|17037.53|16917.53|9
1622957000000|2021-06-06 05:23:20|17037.6|16917.6|17036.78|16916.78|17037.9|16917.9|17036.67|16916.67|10
1622957010000|2021-06-06 05:23:30|17036.83|16916.83|17036.57|16916.57|17036.83|16916.83|17036.19|16916.19|10
1622957020000|2021-06-06 05:23:40|17035.84|16915.84|17038.62|16918.62|17038.62|16918.62|17035.84|16915.84|10
1622957030000|2021-06-06 05:23:50|17038.8|16918.8|17042.69|16922.69|17042.69|16922.69|17038.8|16918.8|10
1622957040000|2021-06-06 05:24:00|17043.02|16923.02|17043.55|16923.55|17043.55|16923.55|17042.52|16922.52|10
1622957050000|2021-06-06 05:24:10|17043.72|16923.72|17044.46|16924.46|17044.52|16924.52|17043.27|16923.27|10
1622957060000|2021-06-06 05:24:20|17044.24|16924.24|17044.65|16924.65|17044.73|16924.73|17044.06|16924.06|10
1622957070000|2021-06-06 05:24:30|17044.66|16924.66|17044.93|16924.93|17044.93|16924.93|17044.3|16924.3|10
1622957080000|2021-06-06 05:24:40|17044.54|16924.54|17043.07|16923.07|17044.54|16924.54|17042.97|16922.97|10
1622957090000|2021-06-06 05:24:50|17042.97|16922.97|17043.83|16923.83|17043.83|16923.83|17042.97|16922.97|9
1622957100000|2021-06-06 05:25:00|17043.58|16923.58|17043.36|16923.36|17044.98|16924.98|17043.36|16923.36|10
1622957110000|2021-06-06 05:25:10|17042.55|16922.55|17042.93|16922.93|17042.98|16922.98|17042.12|16922.12|10
1622957120000|2021-06-06 05:25:20|17042.92|16922.92|17042.78|16922.78|17043.1|16923.1|17042.7|16922.7|10
1622957130000|2021-06-06 05:25:30|17042.76|16922.76|17043.26|16923.26|17043.26|16923.26|17042.75|16922.75|9
1622957140000|2021-06-06 05:25:40|17043.42|16923.42|17044.03|16924.03|17044.03|16924.03|17043.27|16923.27|10
1622957150000|2021-06-06 05:25:50|17044.05|16924.05|17045.03|16925.03|17045.7|16925.7|17044.05|16924.05|10
1622957160000|2021-06-06 05:26:00|17044.98|16924.98|17044.54|16924.54|17045.2|16925.2|17044.35|16924.35|10
1622957170000|2021-06-06 05:26:10|17044.35|16924.35|17045.96|16925.96|17046.09|16926.09|17044.3|16924.3|8
1622957180000|2021-06-06 05:26:20|17046.14|16926.14|17046.65|16926.65|17046.65|16926.65|17046.03|16926.03|8
1622957190000|2021-06-06 05:26:30|17047.24|16927.24|17047.77|16927.77|17047.77|16927.77|17047.22|16927.22|9
1622957200000|2021-06-06 05:26:40|17047.82|16927.82|17050.15|16930.15|17050.15|16930.15|17047.82|16927.82|9
1622957210000|2021-06-06 05:26:50|17050.32|16930.32|17051.93|16931.93|17052.23|16932.23|17050.32|16930.32|10
1622957220000|2021-06-06 05:27:00|17052.13|16932.13|17052.39|16932.39|17052.39|16932.39|17051.69|16931.69|9
1622957230000|2021-06-06 05:27:10|17052.66|16932.66|17052.76|16932.76|17054.05|16934.05|17052.66|16932.66|10
1622957240000|2021-06-06 05:27:20|17052.05|16932.05|17051.98|16931.98|17052.39|16932.39|17051.27|16931.27|8
1622957250000|2021-06-06 05:27:30|17052.3|16932.3|17051.9|16931.9|17052.5|16932.5|17051.9|16931.9|7
1622957260000|2021-06-06 05:27:40|17051.81|16931.81|17053.88|16933.88|17053.88|16933.88|17051.81|16931.81|9
1622957270000|2021-06-06 05:27:50|17054.13|16934.13|17055.41|16935.41|17055.41|16935.41|17054.13|16934.13|8
1622957280000|2021-06-06 05:28:00|17055.89|16935.89|17056.71|16936.71|17057.19|16937.19|17055.84|16935.84|10
1622957290000|2021-06-06 05:28:10|17056.79|16936.79|17055.94|16935.94|17056.87|16936.87|17055.94|16935.94|10
1622957300000|2021-06-06 05:28:20|17055.83|16935.83|17055.42|16935.42|17055.83|16935.83|17055.3|16935.3|10
1622957310000|2021-06-06 05:28:30|17055.51|16935.51|17054.28|16934.28|17055.82|16935.82|17054.15|16934.15|10
1622957320000|2021-06-06 05:28:40|17054.22|16934.22|17053.62|16933.62|17054.22|16934.22|17053.5|16933.5|8
1622957330000|2021-06-06 05:28:50|17053.67|16933.67|17055.24|16935.24|17055.24|16935.24|17053.67|16933.67|9
1622957340000|2021-06-06 05:29:00|17055.49|16935.49|17055.65|16935.65|17055.65|16935.65|17054.54|16934.54|10
1622957350000|2021-06-06 05:29:10|17056.39|16936.39|17057.57|16937.57|17057.57|16937.57|17056.33|16936.33|10
1622957360000|2021-06-06 05:29:20|17058|16938|17057.91|16937.91|17058.73|16938.73|17057.91|16937.91|9
1622957370000|2021-06-06 05:29:30|17057.93|16937.93|17058.37|16938.37|17058.59|16938.59|17057.92|16937.92|10
1622957380000|2021-06-06 05:29:40|17058.49|16938.49|17058.58|16938.58|17058.62|16938.62|17058.49|16938.49|9
1622957390000|2021-06-06 05:29:50|17058.42|16938.42|17058.74|16938.74|17058.77|16938.77|17058.42|16938.42|9
1622957400000|2021-06-06 05:30:00|17058.78|16938.78|17064.17|16944.17|17064.44|16944.44|17058.78|16938.78|9
1622957410000|2021-06-06 05:30:10|17064.64|16944.64|17061.61|16941.61|17065.06|16945.06|17061.61|16941.61|10
1622957420000|2021-06-06 05:30:20|17061.21|16941.21|17056.19|16936.19|17061.21|16941.21|17056.19|16936.19|10
1622957430000|2021-06-06 05:30:30|17055.22|16935.22|17049.72|16929.72|17055.22|16935.22|17049.31|16929.31|10
1622957440000|2021-06-06 05:30:40|17048.17|16928.17|17044.78|16924.78|17048.2|16928.2|17044.78|16924.78|10
1622957450000|2021-06-06 05:30:50|17045.14|16925.14|17041.38|16921.38|17045.14|16925.14|17041.31|16921.31|10
1622957460000|2021-06-06 05:31:00|17041.23|16921.23|17042.31|16922.31|17042.31|16922.31|17041|16921|9
1622957470000|2021-06-06 05:31:10|17042.09|16922.09|17045.04|16925.04|17045.04|16925.04|17042.09|16922.09|10
1622957480000|2021-06-06 05:31:20|17045.72|16925.72|17046.58|16926.58|17046.58|16926.58|17045.52|16925.52|10
1622957490000|2021-06-06 05:31:30|17046.62|16926.62|17043.13|16923.13|17046.62|16926.62|17043.13|16923.13|9
1622957500000|2021-06-06 05:31:40|17042.71|16922.71|17040.11|16920.11|17042.71|16922.71|17039.38|16919.38|9
1622957510000|2021-06-06 05:31:50|17040.21|16920.21|17042.57|16922.57|17042.57|16922.57|17039.93|16919.93|10
1622957520000|2021-06-06 05:32:00|17042.75|16922.75|17043.27|16923.27|17043.57|16923.57|17042.16|16922.16|10
1622957530000|2021-06-06 05:32:10|17043.18|16923.18|17046.16|16926.16|17046.16|16926.16|17043.18|16923.18|10
1622957540000|2021-06-06 05:32:20|17046.46|16926.46|17049.31|16929.31|17050.15|16930.15|17046.3|16926.3|10
1622957550000|2021-06-06 05:32:30|17049.42|16929.42|17051.26|16931.26|17051.27|16931.27|17049.42|16929.42|10
1622957560000|2021-06-06 05:32:40|17051.34|16931.34|17052.38|16932.38|17052.38|16932.38|17051.34|16931.34|8
1622957570000|2021-06-06 05:32:50|17052.13|16932.13|17052.77|16932.77|17052.87|16932.87|17052.13|16932.13|10
1622957580000|2021-06-06 05:33:00|17051.75|16931.75|17049.84|16929.84|17051.75|16931.75|17049.84|16929.84|10
1622957590000|2021-06-06 05:33:10|17050.03|16930.03|17046.74|16926.74|17050.28|16930.28|17046.74|16926.74|9
1622957600000|2021-06-06 05:33:20|17045.06|16925.06|17042.67|16922.67|17045.06|16925.06|17042.58|16922.58|9
1622957610000|2021-06-06 05:33:30|17043.02|16923.02|17042.29|16922.29|17043.08|16923.08|17042.19|16922.19|10
1622957620000|2021-06-06 05:33:40|17042.06|16922.06|17041.02|16921.02|17042.06|16922.06|17041.02|16921.02|10
1622957630000|2021-06-06 05:33:50|17040.86|16920.86|17040.66|16920.66|17041.46|16921.46|17040.64|16920.64|8
1622957640000|2021-06-06 05:34:00|17040.89|16920.89|17045.82|16925.82|17045.82|16925.82|17040.88|16920.88|9
1622957650000|2021-06-06 05:34:10|17046.94|16926.94|17048.17|16928.17|17048.17|16928.17|17046.88|16926.88|10
1622957660000|2021-06-06 05:34:20|17048.2|16928.2|17050.84|16930.84|17050.84|16930.84|17048.16|16928.16|10
1622957670000|2021-06-06 05:34:30|17051.32|16931.32|17052.98|16932.98|17053.02|16933.02|17051.29|16931.29|10
1622957680000|2021-06-06 05:34:40|17053.09|16933.09|17053.19|16933.19|17053.94|16933.94|17053.08|16933.08|10
1622957690000|2021-06-06 05:34:50|17052.89|16932.89|17052.88|16932.88|17052.98|16932.98|17052.88|16932.88|8
1622957700000|2021-06-06 05:35:00|17052.95|16932.95|17052.53|16932.53|17052.95|16932.95|17051.11|16931.11|10
1622957710000|2021-06-06 05:35:10|17052.86|16932.86|17053.78|16933.78|17053.78|16933.78|17052.86|16932.86|9
1622957720000|2021-06-06 05:35:20|17054.04|16934.04|17055.44|16935.44|17055.44|16935.44|17054.02|16934.02|9
1622957730000|2021-06-06 05:35:30|17055.53|16935.53|17055.95|16935.95|17055.95|16935.95|17055.19|16935.19|10
1622957740000|2021-06-06 05:35:40|17056.47|16936.47|17057.57|16937.57|17057.57|16937.57|17056.1|16936.1|10
1622957750000|2021-06-06 05:35:50|17058.08|16938.08|17058.89|16938.89|17059.33|16939.33|17057.8|16937.8|9
1622957760000|2021-06-06 05:36:00|17058.08|16938.08|17058.29|16938.29|17058.3|16938.3|17057.66|16937.66|10
1622957770000|2021-06-06 05:36:10|17058.09|16938.09|17057.15|16937.15|17058.27|16938.27|17057.15|16937.15|9
1622957780000|2021-06-06 05:36:20|17056.83|16936.83|17056.73|16936.73|17057.37|16937.37|17056.41|16936.41|10
1622957790000|2021-06-06 05:36:30|17056.63|16936.63|17056.5|16936.5|17056.63|16936.63|17056.11|16936.11|10
1622957800000|2021-06-06 05:36:40|17056.48|16936.48|17055.71|16935.71|17056.51|16936.51|17055.71|16935.71|10
1622957810000|2021-06-06 05:36:50|17055.44|16935.44|17055.53|16935.53|17055.67|16935.67|17055.44|16935.44|8
1622957820000|2021-06-06 05:37:00|17055.87|16935.87|17056.97|16936.97|17056.97|16936.97|17055.7|16935.7|9
1622957830000|2021-06-06 05:37:10|17057.95|16937.95|17057.64|16937.64|17057.95|16937.95|17057.25|16937.25|10
1622957840000|2021-06-06 05:37:20|17057.72|16937.72|17058.81|16938.81|17058.85|16938.85|17057.72|16937.72|9
1622957850000|2021-06-06 05:37:30|17058.36|16938.36|17060.11|16940.11|17060.11|16940.11|17058.36|16938.36|10
1622957860000|2021-06-06 05:37:40|17060.92|16940.92|17063.03|16943.03|17063.07|16943.07|17060.92|16940.92|10
1622957870000|2021-06-06 05:37:50|17062.93|16942.93|17065.9|16945.9|17065.9|16945.9|17062.93|16942.93|10
1622957880000|2021-06-06 05:38:00|17066.46|16946.46|17066.98|16946.98|17067.19|16947.19|17066.46|16946.46|10
1622957890000|2021-06-06 05:38:10|17066.6|16946.6|17067.5|16947.5|17067.53|16947.53|17066.6|16946.6|10
1622957900000|2021-06-06 05:38:20|17067.49|16947.49|17068.25|16948.25|17068.25|16948.25|17067.48|16947.48|9
1622957910000|2021-06-06 05:38:30|17067.95|16947.95|17066.37|16946.37|17068.33|16948.33|17066.37|16946.37|10
1622957920000|2021-06-06 05:38:40|17065.9|16945.9|17067.12|16947.12|17067.14|16947.14|17065.9|16945.9|8
1622957930000|2021-06-06 05:38:50|17067.35|16947.35|17066.72|16946.72|17067.35|16947.35|17066.58|16946.58|9
1622957940000|2021-06-06 05:39:00|17066.82|16946.82|17067.94|16947.94|17067.94|16947.94|17066.67|16946.67|8
1622957950000|2021-06-06 05:39:10|17067.97|16947.97|17069.87|16949.87|17069.87|16949.87|17067.97|16947.97|9
1622957960000|2021-06-06 05:39:20|17070.21|16950.21|17072.39|16952.39|17072.39|16952.39|17070.16|16950.16|10
1622957970000|2021-06-06 05:39:30|17072.34|16952.34|17079.27|16959.27|17079.27|16959.27|17072.29|16952.29|10
1622957980000|2021-06-06 05:39:40|17079.42|16959.42|17080.66|16960.66|17081.21|16961.21|17078.94|16958.94|10
1622957990000|2021-06-06 05:39:50|17080.75|16960.75|17079.22|16959.22|17080.75|16960.75|17078.23|16958.23|9
1622958000000|2021-06-06 05:40:00|17078.83|16958.83|17078.39|16958.39|17078.85|16958.85|17078.24|16958.24|10
1622958010000|2021-06-06 05:40:10|17078.25|16958.25|17078.01|16958.01|17078.61|16958.61|17078.01|16958.01|10
1622958020000|2021-06-06 05:40:20|17077.22|16957.22|17073.79|16953.79|17077.66|16957.66|17073.79|16953.79|10
1622958030000|2021-06-06 05:40:30|17073.75|16953.75|17071.12|16951.12|17073.75|16953.75|17070.72|16950.72|9
1622958040000|2021-06-06 05:40:40|17071.37|16951.37|17068.19|16948.19|17071.37|16951.37|17068.19|16948.19|10
1622958050000|2021-06-06 05:40:50|17068.21|16948.21|17066.59|16946.59|17068.21|16948.21|17066.39|16946.39|10
1622958060000|2021-06-06 05:41:00|17066.88|16946.88|17066.97|16946.97|17066.97|16946.97|17066.2|16946.2|10
1622958070000|2021-06-06 05:41:10|17067.12|16947.12|17066.31|16946.31|17067.81|16947.81|17065.86|16945.86|10
1622958080000|2021-06-06 05:41:20|17066.28|16946.28|17065.79|16945.79|17066.28|16946.28|17065.72|16945.72|9
1622958090000|2021-06-06 05:41:30|17065.75|16945.75|17065.89|16945.89|17066.24|16946.24|17065.17|16945.17|10
1622958100000|2021-06-06 05:41:40|17065.83|16945.83|17067.3|16947.3|17067.44|16947.44|17065.83|16945.83|9
1622958110000|2021-06-06 05:41:50|17067.05|16947.05|17064.69|16944.69|17067.05|16947.05|17064.69|16944.69|10
1622958120000|2021-06-06 05:42:00|17064.61|16944.61|17062.69|16942.69|17064.61|16944.61|17062.69|16942.69|10
1622958130000|2021-06-06 05:42:10|17062.71|16942.71|17058.58|16938.58|17062.83|16942.83|17058.58|16938.58|10
1622958140000|2021-06-06 05:42:20|17058.44|16938.44|17056.52|16936.52|17058.44|16938.44|17056.52|16936.52|10
1622958150000|2021-06-06 05:42:30|17056.45|16936.45|17055.28|16935.28|17056.47|16936.47|17055.28|16935.28|10
1622958160000|2021-06-06 05:42:40|17055.19|16935.19|17052.53|16932.53|17055.42|16935.42|17052.01|16932.01|10
1622958170000|2021-06-06 05:42:50|17052.42|16932.42|17051.67|16931.67|17052.42|16932.42|17051.46|16931.46|10
1622958180000|2021-06-06 05:43:00|17051.76|16931.76|17049.87|16929.87|17051.96|16931.96|17049.87|16929.87|10
1622958190000|2021-06-06 05:43:10|17049.81|16929.81|17048.72|16928.72|17049.81|16929.81|17048.46|16928.46|10
1622958200000|2021-06-06 05:43:20|17048.71|16928.71|17049.8|16929.8|17049.8|16929.8|17048.71|16928.71|9
1622958210000|2021-06-06 05:43:30|17050.43|16930.43|17050.18|16930.18|17050.43|16930.43|17049.95|16929.95|9
1622958220000|2021-06-06 05:43:40|17050.38|16930.38|17050.94|16930.94|17051.1|16931.1|17050.38|16930.38|10
1622958230000|2021-06-06 05:43:50|17051.08|16931.08|17050.49|16930.49|17051.37|16931.37|17050.49|16930.49|10
1622958240000|2021-06-06 05:44:00|17050.24|16930.24|17048.96|16928.96|17050.33|16930.33|17048.96|16928.96|10
1622958250000|2021-06-06 05:44:10|17048.79|16928.79|17050.55|16930.55|17050.55|16930.55|17048.62|16928.62|10
1622958260000|2021-06-06 05:44:20|17050.36|16930.36|17050.45|16930.45|17050.76|16930.76|17050.23|16930.23|10
1622958270000|2021-06-06 05:44:30|17049.9|16929.9|17051.08|16931.08|17051.08|16931.08|17049.72|16929.72|10
1622958280000|2021-06-06 05:44:40|17050.84|16930.84|17047.63|16927.63|17051.02|16931.02|17047.63|16927.63|10
1622958290000|2021-06-06 05:44:50|17047.35|16927.35|17042.83|16922.83|17047.35|16927.35|17042.76|16922.76|10
1622958300000|2021-06-06 05:45:00|17042.72|16922.72|17043.47|16923.47|17043.47|16923.47|17042.1|16922.1|10
1622958310000|2021-06-06 05:45:10|17044.47|16924.47|17046.37|16926.37|17046.37|16926.37|17044.47|16924.47|9
1622958320000|2021-06-06 05:45:20|17046.58|16926.58|17044.48|16924.48|17046.7|16926.7|17044.48|16924.48|10
1622958330000|2021-06-06 05:45:30|17044.01|16924.01|17044.39|16924.39|17044.39|16924.39|17043.4|16923.4|10
1622958340000|2021-06-06 05:45:40|17044.4|16924.4|17046.2|16926.2|17046.2|16926.2|17044.39|16924.39|10
1622958350000|2021-06-06 05:45:50|17045.99|16925.99|17046.04|16926.04|17046.87|16926.87|17045.99|16925.99|10
1622958360000|2021-06-06 05:46:00|17045.97|16925.97|17042.49|16922.49|17045.97|16925.97|17041.51|16921.51|10
1622958370000|2021-06-06 05:46:10|17042.63|16922.63|17044.61|16924.61|17044.82|16924.82|17042.63|16922.63|9
1622958380000|2021-06-06 05:46:20|17045.22|16925.22|17048.66|16928.66|17048.66|16928.66|17045.11|16925.11|10
1622958390000|2021-06-06 05:46:30|17048.89|16928.89|17049.27|16929.27|17049.27|16929.27|17048.82|16928.82|9
1622958400000|2021-06-06 05:46:40|17049.8|16929.8|17049.72|16929.72|17050.32|16930.32|17049.31|16929.31|10
1622958410000|2021-06-06 05:46:50|17049.01|16929.01|17047.24|16927.24|17049.01|16929.01|17047.24|16927.24|10
1622958420000|2021-06-06 05:47:00|17047.32|16927.32|17046.6|16926.6|17047.32|16927.32|17046.43|16926.43|9
1622958430000|2021-06-06 05:47:10|17046.72|16926.72|17046.28|16926.28|17046.91|16926.91|17045.78|16925.78|9
1622958440000|2021-06-06 05:47:20|17046.02|16926.02|17046.28|16926.28|17046.28|16926.28|17045.76|16925.76|9
1622958450000|2021-06-06 05:47:30|17046.52|16926.52|17046.11|16926.11|17046.94|16926.94|17046.11|16926.11|10
1622958460000|2021-06-06 05:47:40|17046.2|16926.2|17044.5|16924.5|17046.21|16926.21|17044.5|16924.5|10
1622958470000|2021-06-06 05:47:50|17044.52|16924.52|17045.26|16925.26|17045.37|16925.37|17044.52|16924.52|10
1622958480000|2021-06-06 05:48:00|17045.27|16925.27|17045.94|16925.94|17045.94|16925.94|17045.27|16925.27|10
1622958490000|2021-06-06 05:48:10|17045.58|16925.58|17044.64|16924.64|17045.58|16925.58|17044.64|16924.64|9
1622958500000|2021-06-06 05:48:20|17044.72|16924.72|17045.35|16925.35|17045.35|16925.35|17044.72|16924.72|8
1622958510000|2021-06-06 05:48:30|17045.78|16925.78|17046.46|16926.46|17046.46|16926.46|17045.78|16925.78|10
1622958520000|2021-06-06 05:48:40|17046.35|16926.35|17046.01|16926.01|17046.35|16926.35|17045.48|16925.48|9
1622958530000|2021-06-06 05:48:50|17046.15|16926.15|17047.74|16927.74|17048.44|16928.44|17046.08|16926.08|10
1622958540000|2021-06-06 05:49:00|17048|16928|17051.11|16931.11|17051.11|16931.11|17048|16928|8
1622958550000|2021-06-06 05:49:10|17051.26|16931.26|17052.71|16932.71|17052.71|16932.71|17051.18|16931.18|10
1622958560000|2021-06-06 05:49:20|17053.2|16933.2|17052.64|16932.64|17053.24|16933.24|17052.4|16932.4|10
1622958570000|2021-06-06 05:49:30|17052.97|16932.97|17054.62|16934.62|17054.62|16934.62|17052.97|16932.97|10
1622958580000|2021-06-06 05:49:40|17054.78|16934.78|17054.63|16934.63|17054.98|16934.98|17054.63|16934.63|10
1622958590000|2021-06-06 05:49:50|17054.62|16934.62|17053.89|16933.89|17054.62|16934.62|17053.61|16933.61|9
1622958600000|2021-06-06 05:50:00|17053.98|16933.98|17052.94|16932.94|17054.52|16934.52|17052.94|16932.94|9
1622958610000|2021-06-06 05:50:10|17052.93|16932.93|17051.25|16931.25|17053.01|16933.01|17051.25|16931.25|10
1622958620000|2021-06-06 05:50:20|17051.39|16931.39|17047.34|16927.34|17051.39|16931.39|17047.34|16927.34|10
1622958630000|2021-06-06 05:50:30|17047.32|16927.32|17045.21|16925.21|17047.66|16927.66|17045.21|16925.21|10
1622958640000|2021-06-06 05:50:40|17045.2|16925.2|17041.2|16921.2|17045.49|16925.49|17041.2|16921.2|10
1622958650000|2021-06-06 05:50:50|17041.31|16921.31|17039.7|16919.7|17041.41|16921.41|17039.05|16919.05|10
1622958660000|2021-06-06 05:51:00|17039.69|16919.69|17042.5|16922.5|17042.5|16922.5|17039.56|16919.56|10
1622958670000|2021-06-06 05:51:10|17042.54|16922.54|17042.46|16922.46|17043.11|16923.11|17042.46|16922.46|10
1622958680000|2021-06-06 05:51:20|17042.69|16922.69|17044.02|16924.02|17044.02|16924.02|17042.43|16922.43|10
1622958690000|2021-06-06 05:51:30|17044.03|16924.03|17043.87|16923.87|17044.37|16924.37|17043.38|16923.38|9
1622958700000|2021-06-06 05:51:40|17043.97|16923.97|17043.79|16923.79|17044|16924|17043.79|16923.79|8
1622958710000|2021-06-06 05:51:50|17043.82|16923.82|17043.29|16923.29|17044.02|16924.02|17043.29|16923.29|10
1622958720000|2021-06-06 05:52:00|17043.07|16923.07|17043.51|16923.51|17044|16924|17042.63|16922.63|10
1622958730000|2021-06-06 05:52:10|17044.82|16924.82|17048.25|16928.25|17048.25|16928.25|17043.9|16923.9|10
1622958740000|2021-06-06 05:52:20|17048.63|16928.63|17050.75|16930.75|17050.75|16930.75|17048.63|16928.63|10
1622958750000|2021-06-06 05:52:30|17050.77|16930.77|17053.13|16933.13|17053.13|16933.13|17050.77|16930.77|9
1622958760000|2021-06-06 05:52:40|17052.94|16932.94|17052.55|16932.55|17053.26|16933.26|17052.55|16932.55|10
1622958770000|2021-06-06 05:52:50|17052.56|16932.56|17051.94|16931.94|17052.56|16932.56|17051.65|16931.65|10
1622958780000|2021-06-06 05:53:00|17052.51|16932.51|17050.61|16930.61|17052.51|16932.51|17050.61|16930.61|9
1622958790000|2021-06-06 05:53:10|17050.72|16930.72|17051.13|16931.13|17051.77|16931.77|17050.72|16930.72|6
1622958800000|2021-06-06 05:53:20|17051.1|16931.1|17053.7|16933.7|17053.75|16933.75|17051.1|16931.1|10
1622958810000|2021-06-06 05:53:30|17053.6|16933.6|17054.48|16934.48|17054.69|16934.69|17053.6|16933.6|9
1622958820000|2021-06-06 05:53:40|17054.5|16934.5|17053.25|16933.25|17054.75|16934.75|17053.25|16933.25|10
1622958830000|2021-06-06 05:53:50|17053.02|16933.02|17052.92|16932.92|17053.39|16933.39|17052.78|16932.78|10
1622958840000|2021-06-06 05:54:00|17052.86|16932.86|17053.27|16933.27|17053.27|16933.27|17052.3|16932.3|9
1622958850000|2021-06-06 05:54:10|17053.61|16933.61|17056.23|16936.23|17056.23|16936.23|17053.49|16933.49|9
1622958860000|2021-06-06 05:54:20|17056.54|16936.54|17058.99|16938.99|17059.3|16939.3|17056.54|16936.54|10
1622958870000|2021-06-06 05:54:30|17059.65|16939.65|17063.25|16943.25|17063.25|16943.25|17059.65|16939.65|10
1622958880000|2021-06-06 05:54:40|17063.2|16943.2|17063.83|16943.83|17063.93|16943.93|17063.02|16943.02|10
1622958890000|2021-06-06 05:54:50|17064.01|16944.01|17064.55|16944.55|17064.76|16944.76|17064.01|16944.01|10
1622958900000|2021-06-06 05:55:00|17064.6|16944.6|17065.5|16945.5|17065.68|16945.68|17064.6|16944.6|9
1622958910000|2021-06-06 05:55:10|17065.95|16945.95|17067.12|16947.12|17067.25|16947.25|17065.95|16945.95|9
1622958920000|2021-06-06 05:55:20|17067.46|16947.46|17070.61|16950.61|17070.61|16950.61|17067.2|16947.2|10
1622958930000|2021-06-06 05:55:30|17070.4|16950.4|17070.2|16950.2|17071.34|16951.34|17070.2|16950.2|9
1622958940000|2021-06-06 05:55:40|17070.7|16950.7|17071.41|16951.41|17071.41|16951.41|17070.7|16950.7|8
1622958950000|2021-06-06 05:55:50|17070.77|16950.77|17070.43|16950.43|17070.87|16950.87|17070.37|16950.37|10
1622958960000|2021-06-06 05:56:00|17069.82|16949.82|17067.24|16947.24|17069.82|16949.82|17067.24|16947.24|9
1622958970000|2021-06-06 05:56:10|17066.8|16946.8|17065.85|16945.85|17067.38|16947.38|17065.85|16945.85|10
1622958980000|2021-06-06 05:56:20|17064.79|16944.79|17065.13|16945.13|17065.13|16945.13|17064.31|16944.31|9
1622958990000|2021-06-06 05:56:30|17063.86|16943.86|17062.65|16942.65|17063.86|16943.86|17062.46|16942.46|10
1622959000000|2021-06-06 05:56:40|17062.83|16942.83|17062.88|16942.88|17062.96|16942.96|17062.83|16942.83|9
1622959010000|2021-06-06 05:56:50|17063.32|16943.32|17063.95|16943.95|17064.15|16944.15|17063.32|16943.32|9
1622959020000|2021-06-06 05:57:00|17063.74|16943.74|17065.84|16945.84|17066|16946|17063.74|16943.74|9
1622959030000|2021-06-06 05:57:10|17065.74|16945.74|17066.99|16946.99|17066.99|16946.99|17065.74|16945.74|9
1622959040000|2021-06-06 05:57:20|17067.55|16947.55|17069.6|16949.6|17069.6|16949.6|17067.52|16947.52|8
1622959050000|2021-06-06 05:57:30|17069.43|16949.43|17071.76|16951.76|17071.76|16951.76|17069.43|16949.43|10
1622959060000|2021-06-06 05:57:40|17071.4|16951.4|17072.53|16952.53|17072.71|16952.71|17071.4|16951.4|10
1622959070000|2021-06-06 05:57:50|17072.02|16952.02|17071.52|16951.52|17072.13|16952.13|17071|16951|8
1622959080000|2021-06-06 05:58:00|17072.45|16952.45|17074.37|16954.37|17074.37|16954.37|17072.21|16952.21|10
1622959090000|2021-06-06 05:58:10|17074.46|16954.46|17076.32|16956.32|17076.32|16956.32|17074.46|16954.46|10
1622959100000|2021-06-06 05:58:20|17076.31|16956.31|17079.48|16959.48|17079.48|16959.48|17076.31|16956.31|9
1622959110000|2021-06-06 05:58:30|17079.66|16959.66|17079.62|16959.62|17080.93|16960.93|17079.62|16959.62|10
1622959120000|2021-06-06 05:58:40|17079.73|16959.73|17080.8|16960.8|17080.8|16960.8|17079.73|16959.73|9
1622959130000|2021-06-06 05:58:50|17081.61|16961.61|17083.18|16963.18|17083.19|16963.19|17081.61|16961.61|8
1622959140000|2021-06-06 05:59:00|17084.26|16964.26|17086.39|16966.39|17086.39|16966.39|17084.26|16964.26|9
1622959150000|2021-06-06 05:59:10|17086.4|16966.4|17091.1|16971.1|17091.1|16971.1|17086.13|16966.13|10
1622959160000|2021-06-06 05:59:20|17092.1|16972.1|17095.05|16975.05|17095.2|16975.2|17092.1|16972.1|10
1622959170000|2021-06-06 05:59:30|17094.81|16974.81|17095.2|16975.2|17095.2|16975.2|17094.31|16974.31|10
1622959180000|2021-06-06 05:59:40|17095.61|16975.61|17095.9|16975.9|17096.37|16976.37|17094.62|16974.62|10
1622959190000|2021-06-06 05:59:50|17095.98|16975.98|17097.77|16977.77|17097.86|16977.86|17095.98|16975.98|10
1622959200000|2021-06-06 06:00:00|17097.82|16977.82|17101.07|16981.07|17102.69|16982.69|17097.54|16977.54|10
1622959210000|2021-06-06 06:00:10|17105.4|16985.4|17126.87|17006.87|17127.74|17007.74|17105.4|16985.4|10
1622959220000|2021-06-06 06:00:20|17128.21|17008.21|17167.02|17047.02|17167.02|17047.02|17128.21|17008.21|10
1622959230000|2021-06-06 06:00:30|17168.38|17048.38|17166.15|17046.15|17168.44|17048.44|17165.26|17045.26|10
1622959240000|2021-06-06 06:00:40|17168.18|17048.18|17166.05|17046.05|17168.18|17048.18|17165.09|17045.09|10
1622959250000|2021-06-06 06:00:50|17166.95|17046.95|17171|17051|17171|17051|17166.95|17046.95|9
1622959260000|2021-06-06 06:01:00|17171.36|17051.36|17173|17053|17173|17053|17169.99|17049.99|10
1622959270000|2021-06-06 06:01:10|17171.98|17051.98|17172.89|17052.89|17173.17|17053.17|17171.14|17051.14|10
1622959280000|2021-06-06 06:01:20|17172.39|17052.39|17171.82|17051.82|17173.49|17053.49|17171.82|17051.82|10
1622959290000|2021-06-06 06:01:30|17171.94|17051.94|17173.03|17053.03|17173.03|17053.03|17171.94|17051.94|10
1622959300000|2021-06-06 06:01:40|17172.41|17052.41|17173.08|17053.08|17173.28|17053.28|17172.41|17052.41|10
1622959310000|2021-06-06 06:01:50|17173.04|17053.04|17173.12|17053.12|17173.12|17053.12|17172.07|17052.07|10
1622959320000|2021-06-06 06:02:00|17173.07|17053.07|17174.72|17054.72|17175.95|17055.95|17173.01|17053.01|10
1622959330000|2021-06-06 06:02:10|17174.76|17054.76|17174.05|17054.05|17174.76|17054.76|17173.45|17053.45|10
1622959340000|2021-06-06 06:02:20|17173.59|17053.59|17173.74|17053.74|17174.33|17054.33|17173.47|17053.47|10
1622959350000|2021-06-06 06:02:30|17174.03|17054.03|17175.54|17055.54|17175.54|17055.54|17173.89|17053.89|10
1622959360000|2021-06-06 06:02:40|17176.33|17056.33|17177.15|17057.15|17177.15|17057.15|17175.92|17055.92|10
1622959370000|2021-06-06 06:02:50|17177.06|17057.06|17176.48|17056.48|17177.3|17057.3|17175.99|17055.99|9
1622959380000|2021-06-06 06:03:00|17176.67|17056.67|17177.64|17057.64|17178.35|17058.35|17176.33|17056.33|10
1622959390000|2021-06-06 06:03:10|17176.86|17056.86|17173.47|17053.47|17176.86|17056.86|17173.47|17053.47|10
1622959400000|2021-06-06 06:03:20|17173.49|17053.49|17170.94|17050.94|17173.49|17053.49|17170.94|17050.94|9
1622959410000|2021-06-06 06:03:30|17170.14|17050.14|17164.08|17044.08|17170.14|17050.14|17164.08|17044.08|9
1622959420000|2021-06-06 06:03:40|17163.56|17043.56|17164.29|17044.29|17165.28|17045.28|17163.56|17043.56|10
1622959430000|2021-06-06 06:03:50|17164.09|17044.09|17165.22|17045.22|17165.22|17045.22|17164.09|17044.09|9
1622959440000|2021-06-06 06:04:00|17165.94|17045.94|17170.23|17050.23|17170.23|17050.23|17165.59|17045.59|10
1622959450000|2021-06-06 06:04:10|17171.54|17051.54|17175.46|17055.46|17177.04|17057.04|17171.54|17051.54|10
1622959460000|2021-06-06 06:04:20|17175.57|17055.57|17176.04|17056.04|17176.04|17056.04|17174.78|17054.78|10
1622959470000|2021-06-06 06:04:30|17177.28|17057.28|17178.08|17058.08|17178.48|17058.48|17176.93|17056.93|10
1622959480000|2021-06-06 06:04:40|17178.53|17058.53|17181.34|17061.34|17181.34|17061.34|17177.82|17057.82|10
1622959490000|2021-06-06 06:04:50|17181.27|17061.27|17184.02|17064.02|17184.02|17064.02|17181.27|17061.27|9
1622959500000|2021-06-06 06:05:00|17183.91|17063.91|17184.42|17064.42|17184.66|17064.66|17183.89|17063.89|10
1622959510000|2021-06-06 06:05:10|17184.19|17064.19|17173.95|17053.95|17184.19|17064.19|17173.82|17053.82|10
1622959520000|2021-06-06 06:05:20|17174.63|17054.63|17176.63|17056.63|17176.63|17056.63|17172.67|17052.67|10
1622959530000|2021-06-06 06:05:30|17176.68|17056.68|17176.54|17056.54|17177.26|17057.26|17176.31|17056.31|10
1622959540000|2021-06-06 06:05:40|17176.66|17056.66|17175.88|17055.88|17176.82|17056.82|17175.88|17055.88|10
1622959550000|2021-06-06 06:05:50|17175.96|17055.96|17175.21|17055.21|17176.02|17056.02|17175.21|17055.21|10
1622959560000|2021-06-06 06:06:00|17175.16|17055.16|17174.49|17054.49|17175.16|17055.16|17174.49|17054.49|10
1622959570000|2021-06-06 06:06:10|17174.35|17054.35|17175.12|17055.12|17175.53|17055.53|17174.35|17054.35|10
1622959580000|2021-06-06 06:06:20|17175.38|17055.38|17174.61|17054.61|17175.38|17055.38|17173.86|17053.86|9
1622959590000|2021-06-06 06:06:30|17174.14|17054.14|17173.5|17053.5|17176.1|17056.1|17173.5|17053.5|10
1622959600000|2021-06-06 06:06:40|17172.31|17052.31|17166.75|17046.75|17172.31|17052.31|17166.61|17046.61|10
1622959610000|2021-06-06 06:06:50|17166.54|17046.54|17165.34|17045.34|17166.54|17046.54|17165.34|17045.34|9
1622959620000|2021-06-06 06:07:00|17165.23|17045.23|17162.48|17042.48|17165.29|17045.29|17162.48|17042.48|10
1622959630000|2021-06-06 06:07:10|17161.98|17041.98|17158.69|17038.69|17161.99|17041.99|17158.69|17038.69|10
1622959640000|2021-06-06 06:07:20|17158.01|17038.01|17154.63|17034.63|17158.01|17038.01|17154.63|17034.63|10
1622959650000|2021-06-06 06:07:30|17155.27|17035.27|17154.7|17034.7|17155.27|17035.27|17154.14|17034.14|10
1622959660000|2021-06-06 06:07:40|17153.98|17033.98|17152.72|17032.72|17154.54|17034.54|17152.72|17032.72|10
1622959670000|2021-06-06 06:07:50|17151.97|17031.97|17149.47|17029.47|17151.97|17031.97|17149.33|17029.33|8
1622959680000|2021-06-06 06:08:00|17149.36|17029.36|17153.04|17033.04|17153.04|17033.04|17149.36|17029.36|10
1622959690000|2021-06-06 06:08:10|17153.91|17033.91|17154.43|17034.43|17154.55|17034.55|17153.91|17033.91|10
1622959700000|2021-06-06 06:08:20|17154.33|17034.33|17153.21|17033.21|17154.42|17034.42|17153.21|17033.21|10
1622959710000|2021-06-06 06:08:30|17153.11|17033.11|17152.76|17032.76|17153.18|17033.18|17152.68|17032.68|10
1622959720000|2021-06-06 06:08:40|17152.79|17032.79|17153.26|17033.26|17153.32|17033.32|17152.51|17032.51|10
1622959730000|2021-06-06 06:08:50|17152.92|17032.92|17153.5|17033.5|17153.5|17033.5|17152.92|17032.92|10
1622959740000|2021-06-06 06:09:00|17153.54|17033.54|17154.47|17034.47|17154.47|17034.47|17153.51|17033.51|8
1622959750000|2021-06-06 06:09:10|17154.3|17034.3|17158.5|17038.5|17158.5|17038.5|17154.3|17034.3|9
1622959760000|2021-06-06 06:09:20|17158.41|17038.41|17159.18|17039.18|17159.8|17039.8|17158.31|17038.31|10
1622959770000|2021-06-06 06:09:30|17158.73|17038.73|17158.32|17038.32|17159.59|17039.59|17158.32|17038.32|9
1622959780000|2021-06-06 06:09:40|17158.65|17038.65|17158.74|17038.74|17159.79|17039.79|17158.46|17038.46|10
1622959790000|2021-06-06 06:09:50|17158.57|17038.57|17156.96|17036.96|17158.59|17038.59|17156.96|17036.96|9
1622959800000|2021-06-06 06:10:00|17157.25|17037.25|17149.71|17029.71|17157.25|17037.25|17149.71|17029.71|10
1622959810000|2021-06-06 06:10:10|17147.32|17027.32|17145.77|17025.77|17147.32|17027.32|17145.71|17025.71|10
1622959820000|2021-06-06 06:10:20|17146.55|17026.55|17142.96|17022.96|17146.55|17026.55|17142.96|17022.96|9
1622959830000|2021-06-06 06:10:30|17142.7|17022.7|17141.65|17021.65|17142.7|17022.7|17141.65|17021.65|10
1622959840000|2021-06-06 06:10:40|17141.31|17021.31|17145.46|17025.46|17145.46|17025.46|17141.31|17021.31|10
1622959850000|2021-06-06 06:10:50|17145.71|17025.71|17145.33|17025.33|17145.86|17025.86|17145.04|17025.04|10
1622959860000|2021-06-06 06:11:00|17144.28|17024.28|17141.19|17021.19|17144.28|17024.28|17140.6|17020.6|10
1622959870000|2021-06-06 06:11:10|17141.07|17021.07|17140.2|17020.2|17141.07|17021.07|17139.19|17019.19|10
1622959880000|2021-06-06 06:11:20|17139.73|17019.73|17138.18|17018.18|17139.78|17019.78|17138.18|17018.18|10
1622959890000|2021-06-06 06:11:30|17138.28|17018.28|17135.4|17015.4|17138.42|17018.42|17135.19|17015.19|10
1622959900000|2021-06-06 06:11:40|17135.42|17015.42|17134.81|17014.81|17135.42|17015.42|17133.95|17013.95|9
1622959910000|2021-06-06 06:11:50|17134.79|17014.79|17134.74|17014.74|17135.86|17015.86|17134.74|17014.74|9
1622959920000|2021-06-06 06:12:00|17134.69|17014.69|17134.8|17014.8|17135.03|17015.03|17134.29|17014.29|9
1622959930000|2021-06-06 06:12:10|17134.85|17014.85|17134.35|17014.35|17134.85|17014.85|17134.05|17014.05|9
1622959940000|2021-06-06 06:12:20|17134.74|17014.74|17138.95|17018.95|17138.95|17018.95|17134.74|17014.74|10
1622959950000|2021-06-06 06:12:30|17139.45|17019.45|17139.84|17019.84|17142.13|17022.13|17139.45|17019.45|10
1622959960000|2021-06-06 06:12:40|17139.13|17019.13|17126.23|17006.23|17139.13|17019.13|17126.23|17006.23|10
1622959970000|2021-06-06 06:12:50|17125.42|17005.42|17121.13|17001.13|17125.42|17005.42|17121.13|17001.13|10
1622959980000|2021-06-06 06:13:00|17117.84|16997.84|17098.83|16978.83|17119.01|16999.01|17098.83|16978.83|10
1622959990000|2021-06-06 06:13:10|17096.4|16976.4|17091.55|16971.55|17096.4|16976.4|17091.55|16971.55|10
1622960000000|2021-06-06 06:13:20|17091.77|16971.77|17085.2|16965.2|17091.77|16971.77|17085.2|16965.2|10
1622960010000|2021-06-06 06:13:30|17084.12|16964.12|17082.39|16962.39|17084.12|16964.12|17081.24|16961.24|10
1622960020000|2021-06-06 06:13:40|17081.68|16961.68|17077.17|16957.17|17081.68|16961.68|17077.17|16957.17|10
1622960030000|2021-06-06 06:13:50|17074.53|16954.53|17072.55|16952.55|17074.53|16954.53|17072.55|16952.55|10
1622960040000|2021-06-06 06:14:00|17072.52|16952.52|17071.45|16951.45|17072.89|16952.89|17070.75|16950.75|10
1622960050000|2021-06-06 06:14:10|17071.52|16951.52|17074.6|16954.6|17074.6|16954.6|17071.52|16951.52|9
1622960060000|2021-06-06 06:14:20|17074.63|16954.63|17074.03|16954.03|17074.79|16954.79|17074.03|16954.03|10
1622960070000|2021-06-06 06:14:30|17073.76|16953.76|17075.05|16955.05|17075.21|16955.21|17073.76|16953.76|10
1622960080000|2021-06-06 06:14:40|17075.17|16955.17|17073.37|16953.37|17075.34|16955.34|17073.37|16953.37|10
1622960090000|2021-06-06 06:14:50|17072.61|16952.61|17070.51|16950.51|17072.61|16952.61|17070.51|16950.51|10
1622960100000|2021-06-06 06:15:00|17071.15|16951.15|17069.79|16949.79|17071.35|16951.35|17069.79|16949.79|9
1622960110000|2021-06-06 06:15:10|17069.16|16949.16|17063.05|16943.05|17069.72|16949.72|17063.05|16943.05|10
1622960120000|2021-06-06 06:15:20|17062.67|16942.67|17054.07|16934.07|17062.67|16942.67|17054.07|16934.07|9
1622960130000|2021-06-06 06:15:30|17053.14|16933.14|17045.27|16925.27|17053.38|16933.38|17045.27|16925.27|10
1622960140000|2021-06-06 06:15:40|17044.54|16924.54|17031.89|16911.89|17044.54|16924.54|17031.78|16911.78|10
1622960150000|2021-06-06 06:15:50|17031.39|16911.39|17028.02|16908.02|17032.27|16912.27|17028.02|16908.02|10
1622960160000|2021-06-06 06:16:00|17028.09|16908.09|17030.03|16910.03|17030.03|16910.03|17027.63|16907.63|10
1622960170000|2021-06-06 06:16:10|17031.98|16911.98|17034.74|16914.74|17036.41|16916.41|17031.63|16911.63|10
1622960180000|2021-06-06 06:16:20|17035.92|16915.92|17036|16916|17037.09|16917.09|17035.92|16915.92|10
1622960190000|2021-06-06 06:16:30|17035.74|16915.74|17033.32|16913.32|17036.62|16916.62|17033.32|16913.32|10
1622960200000|2021-06-06 06:16:40|17033|16913|17028.26|16908.26|17033.03|16913.03|17028.26|16908.26|9
1622960210000|2021-06-06 06:16:50|17027.56|16907.56|17017.12|16897.12|17027.56|16907.56|17017.12|16897.12|10
1622960220000|2021-06-06 06:17:00|17016.5|16896.5|17007.39|16887.39|17016.5|16896.5|17007.39|16887.39|10
1622960230000|2021-06-06 06:17:10|17007.92|16887.92|17005.41|16885.41|17007.92|16887.92|17003.1|16883.1|10
1622960240000|2021-06-06 06:17:20|17005.27|16885.27|17007.38|16887.38|17007.38|16887.38|17005.27|16885.27|10
1622960250000|2021-06-06 06:17:30|17007.88|16887.88|17009.18|16889.18|17009.88|16889.88|17007.88|16887.88|10
1622960260000|2021-06-06 06:17:40|17009.43|16889.43|17010.67|16890.67|17010.93|16890.93|17008.24|16888.24|10
1622960270000|2021-06-06 06:17:50|17011.94|16891.94|17008.01|16888.01|17011.94|16891.94|17008.01|16888.01|10
1622960280000|2021-06-06 06:18:00|17006.82|16886.82|17006.3|16886.3|17007.35|16887.35|17005.73|16885.73|10
1622960290000|2021-06-06 06:18:10|17004.33|16884.33|17000.8|16880.8|17004.33|16884.33|17000.68|16880.68|10
1622960300000|2021-06-06 06:18:20|17000.99|16880.99|17002.43|16882.43|17002.43|16882.43|17000.99|16880.99|10
1622960310000|2021-06-06 06:18:30|17002.26|16882.26|17002.93|16882.93|17003.56|16883.56|17001.79|16881.79|10
1622960320000|2021-06-06 06:18:40|17003.51|16883.51|17006.4|16886.4|17006.51|16886.51|17003.51|16883.51|10
1622960330000|2021-06-06 06:18:50|17006.32|16886.32|17005|16885|17007.23|16887.23|17005|16885|10
1622960340000|2021-06-06 06:19:00|17004.27|16884.27|17002.42|16882.42|17004.27|16884.27|17002.15|16882.15|10
1622960350000|2021-06-06 06:19:10|17000.63|16880.63|16998.82|16878.82|17000.69|16880.69|16998.45|16878.45|10
1622960360000|2021-06-06 06:19:20|16999.88|16879.88|17000.91|16880.91|17000.91|16880.91|16999.88|16879.88|10
1622960370000|2021-06-06 06:19:30|17001.37|16881.37|17003.74|16883.74|17003.86|16883.86|17001.37|16881.37|10
1622960380000|2021-06-06 06:19:40|17004.67|16884.67|17005.65|16885.65|17005.81|16885.81|17004.35|16884.35|10
1622960390000|2021-06-06 06:19:50|17005.93|16885.93|17006.24|16886.24|17006.55|16886.55|17005.62|16885.62|9
1622960400000|2021-06-06 06:20:00|17005.96|16885.96|17006.14|16886.14|17006.54|16886.54|17005.32|16885.32|10
1622960410000|2021-06-06 06:20:10|17005.53|16885.53|17005.14|16885.14|17006.2|16886.2|17005.14|16885.14|9
1622960420000|2021-06-06 06:20:20|17005.29|16885.29|17005.5|16885.5|17006.03|16886.03|17003.44|16883.44|10
1622960430000|2021-06-06 06:20:30|17005.87|16885.87|17009.33|16889.33|17009.33|16889.33|17005.87|16885.87|10
1622960440000|2021-06-06 06:20:40|17009.83|16889.83|17014.12|16894.12|17014.12|16894.12|17009.83|16889.83|9
1622960450000|2021-06-06 06:20:50|17014.22|16894.22|17015.79|16895.79|17015.79|16895.79|17013.34|16893.34|9
1622960460000|2021-06-06 06:21:00|17015.78|16895.78|17017.18|16897.18|17017.18|16897.18|17014.75|16894.75|10
1622960470000|2021-06-06 06:21:10|17017.56|16897.56|17017.53|16897.53|17018.71|16898.71|17017.41|16897.41|10
1622960480000|2021-06-06 06:21:20|17017.55|16897.55|17015.47|16895.47|17017.55|16897.55|17015.47|16895.47|10
1622960490000|2021-06-06 06:21:30|17014.83|16894.83|17015.31|16895.31|17015.31|16895.31|17014.57|16894.57|10
1622960500000|2021-06-06 06:21:40|17014.96|16894.96|17015.12|16895.12|17015.95|16895.95|17014.96|16894.96|9
1622960510000|2021-06-06 06:21:50|17015.06|16895.06|17013.94|16893.94|17015.06|16895.06|17013.76|16893.76|9
1622960520000|2021-06-06 06:22:00|17014.42|16894.42|17014.35|16894.35|17014.42|16894.42|17013.76|16893.76|10
1622960530000|2021-06-06 06:22:10|17014.77|16894.77|17016.92|16896.92|17016.92|16896.92|17014.53|16894.53|9
1622960540000|2021-06-06 06:22:20|17017.63|16897.63|17018.52|16898.52|17018.61|16898.61|17017.63|16897.63|9
1622960550000|2021-06-06 06:22:30|17018.68|16898.68|17017.26|16897.26|17018.68|16898.68|17016.81|16896.81|10
1622960560000|2021-06-06 06:22:40|17017.09|16897.09|17017.74|16897.74|17017.74|16897.74|17016.55|16896.55|7
1622960570000|2021-06-06 06:22:50|17017.5|16897.5|17021.38|16901.38|17021.77|16901.77|17017.5|16897.5|9
1622960580000|2021-06-06 06:23:00|17021.35|16901.35|17021.76|16901.76|17022|16902|17021.16|16901.16|10
1622960590000|2021-06-06 06:23:10|17021.17|16901.17|17017.18|16897.18|17021.17|16901.17|17017.18|16897.18|10
1622960600000|2021-06-06 06:23:20|17016.17|16896.17|17011.87|16891.87|17016.17|16896.17|17011.87|16891.87|10
1622960610000|2021-06-06 06:23:30|17010.4|16890.4|17002.55|16882.55|17010.4|16890.4|17002.55|16882.55|10
1622960620000|2021-06-06 06:23:40|17001.58|16881.58|16994.31|16874.31|17001.58|16881.58|16994.31|16874.31|10
1622960630000|2021-06-06 06:23:50|16992.42|16872.42|16992.09|16872.09|16993.46|16873.46|16992.09|16872.09|10
1622960640000|2021-06-06 06:24:00|16989.8|16869.8|16975.1|16855.1|16989.8|16869.8|16974.47|16854.47|10
1622960650000|2021-06-06 06:24:10|16975.16|16855.16|16974.21|16854.21|16976.77|16856.77|16974.21|16854.21|10
1622960660000|2021-06-06 06:24:20|16974.86|16854.86|16972.01|16852.01|16975.61|16855.61|16972.01|16852.01|10
1622960670000|2021-06-06 06:24:30|16971.48|16851.48|16969.14|16849.14|16971.48|16851.48|16969.14|16849.14|10
1622960680000|2021-06-06 06:24:40|16968.84|16848.84|16965.82|16845.82|16969.15|16849.15|16965.68|16845.68|10
1622960690000|2021-06-06 06:24:50|16965.56|16845.56|16959.5|16839.5|16965.98|16845.98|16959.5|16839.5|10
1622960700000|2021-06-06 06:25:00|16958.98|16838.98|16948.55|16828.55|16958.98|16838.98|16948.52|16828.52|10
1622960710000|2021-06-06 06:25:10|16948.38|16828.38|16944.58|16824.58|16948.38|16828.38|16943.47|16823.47|10
1622960720000|2021-06-06 06:25:20|16945.72|16825.72|16947.94|16827.94|16948.19|16828.19|16945.72|16825.72|10
1622960730000|2021-06-06 06:25:30|16948.76|16828.76|16947.29|16827.29|16948.76|16828.76|16947.11|16827.11|10
1622960740000|2021-06-06 06:25:40|16947.27|16827.27|16948.18|16828.18|16948.42|16828.42|16947.27|16827.27|9
1622960750000|2021-06-06 06:25:50|16949.03|16829.03|16951.85|16831.85|16951.85|16831.85|16949.02|16829.02|9
1622960760000|2021-06-06 06:26:00|16952.33|16832.33|16951.82|16831.82|16953.15|16833.15|16951.82|16831.82|10
1622960770000|2021-06-06 06:26:10|16951.56|16831.56|16948.62|16828.62|16951.91|16831.91|16948.62|16828.62|10
1622960780000|2021-06-06 06:26:20|16947.67|16827.67|16947.44|16827.44|16948.36|16828.36|16947.44|16827.44|10
1622960790000|2021-06-06 06:26:30|16947.46|16827.46|16948.35|16828.35|16948.35|16828.35|16947.26|16827.26|10
1622960800000|2021-06-06 06:26:40|16948.15|16828.15|16942.87|16822.87|16948.15|16828.15|16942.87|16822.87|10
1622960810000|2021-06-06 06:26:50|16942.38|16822.38|16940.28|16820.28|16942.38|16822.38|16940.28|16820.28|10
1622960820000|2021-06-06 06:27:00|16940.31|16820.31|16940.18|16820.18|16941.13|16821.13|16940.08|16820.08|9
1622960830000|2021-06-06 06:27:10|16939.63|16819.63|16935.2|16815.2|16939.63|16819.63|16935.2|16815.2|10
1622960840000|2021-06-06 06:27:20|16934.65|16814.65|16938.18|16818.18|16938.18|16818.18|16934.65|16814.65|9
1622960850000|2021-06-06 06:27:30|16938.24|16818.24|16940.7|16820.7|16940.7|16820.7|16938.24|16818.24|10
1622960860000|2021-06-06 06:27:40|16939.94|16819.94|16942.33|16822.33|16942.33|16822.33|16939.94|16819.94|10
1622960870000|2021-06-06 06:27:50|16942.03|16822.03|16941.92|16821.92|16942.03|16822.03|16941.27|16821.27|9
1622960880000|2021-06-06 06:28:00|16942.47|16822.47|16943.4|16823.4|16943.9|16823.9|16942.47|16822.47|10
1622960890000|2021-06-06 06:28:10|16942.68|16822.68|16940.65|16820.65|16942.68|16822.68|16940.65|16820.65|9
1622960900000|2021-06-06 06:28:20|16940.35|16820.35|16938.84|16818.84|16940.35|16820.35|16938.55|16818.55|8
1622960910000|2021-06-06 06:28:30|16936.18|16816.18|16921.15|16801.15|16936.18|16816.18|16921.15|16801.15|10
1622960920000|2021-06-06 06:28:40|16919.51|16799.51|16905.33|16785.33|16919.51|16799.51|16905.33|16785.33|10
1622960930000|2021-06-06 06:28:50|16905.92|16785.92|16906.24|16786.24|16906.85|16786.85|16905.12|16785.12|10
1622960940000|2021-06-06 06:29:00|16902.28|16782.28|16887.98|16767.98|16902.28|16782.28|16887.37|16767.37|10
1622960950000|2021-06-06 06:29:10|16887.91|16767.91|16885.42|16765.42|16887.91|16767.91|16885.42|16765.42|9
1622960960000|2021-06-06 06:29:20|16885.73|16765.73|16889.9|16769.9|16889.9|16769.9|16885.1|16765.1|10
1622960970000|2021-06-06 06:29:30|16891.21|16771.21|16891.65|16771.65|16892.32|16772.32|16891.15|16771.15|10
1622960980000|2021-06-06 06:29:40|16891.93|16771.93|16891.9|16771.9|16891.93|16771.93|16890.35|16770.35|10
1622960990000|2021-06-06 06:29:50|16891.63|16771.63|16891.14|16771.14|16891.78|16771.78|16890.8|16770.8|10
1622961000000|2021-06-06 06:30:00|16891.31|16771.31|16896.34|16776.34|16896.34|16776.34|16891.31|16771.31|10
1622961010000|2021-06-06 06:30:10|16896.43|16776.43|16899.16|16779.16|16899.16|16779.16|16896.24|16776.24|9
1622961020000|2021-06-06 06:30:20|16898.37|16778.37|16904.2|16784.2|16904.2|16784.2|16898.37|16778.37|10
1622961030000|2021-06-06 06:30:30|16904.43|16784.43|16904.76|16784.76|16905.26|16785.26|16904.08|16784.08|10
1622961040000|2021-06-06 06:30:40|16905.19|16785.19|16904.37|16784.37|16906.76|16786.76|16904.37|16784.37|10
1622961050000|2021-06-06 06:30:50|16904.11|16784.11|16904.62|16784.62|16904.83|16784.83|16904.09|16784.09|10
1622961060000|2021-06-06 06:31:00|16903|16783|16901.95|16781.95|16903.5|16783.5|16901.85|16781.85|10
1622961070000|2021-06-06 06:31:10|16901.96|16781.96|16900.14|16780.14|16902.03|16782.03|16899.93|16779.93|10
1622961080000|2021-06-06 06:31:20|16900.04|16780.04|16901.84|16781.84|16902.47|16782.47|16900.04|16780.04|9
1622961090000|2021-06-06 06:31:30|16901.58|16781.58|16904.59|16784.59|16904.64|16784.64|16901.23|16781.23|10
1622961100000|2021-06-06 06:31:40|16904.22|16784.22|16901.47|16781.47|16904.22|16784.22|16901.35|16781.35|10
1622961110000|2021-06-06 06:31:50|16901.12|16781.12|16898.91|16778.91|16901.12|16781.12|16898.91|16778.91|10
1622961120000|2021-06-06 06:32:00|16898.29|16778.29|16895.93|16775.93|16898.29|16778.29|16895.93|16775.93|10
1622961130000|2021-06-06 06:32:10|16895.94|16775.94|16895.21|16775.21|16895.94|16775.94|16895.1|16775.1|9
1622961140000|2021-06-06 06:32:20|16894.53|16774.53|16891.59|16771.59|16897.62|16777.62|16890.81|16770.81|10
1622961150000|2021-06-06 06:32:30|16890.4|16770.4|16883.69|16763.69|16890.4|16770.4|16883.69|16763.69|10
1622961160000|2021-06-06 06:32:40|16882.13|16762.13|16872.95|16752.95|16882.13|16762.13|16872.95|16752.95|10
1622961170000|2021-06-06 06:32:50|16872.81|16752.81|16868.08|16748.08|16873.2|16753.2|16868.08|16748.08|10
1622961180000|2021-06-06 06:33:00|16867.64|16747.64|16870.51|16750.51|16871.91|16751.91|16867.64|16747.64|10
1622961190000|2021-06-06 06:33:10|16871.1|16751.1|16865.75|16745.75|16873.11|16753.11|16865.6|16745.6|9
1622961200000|2021-06-06 06:33:20|16865.94|16745.94|16868.87|16748.87|16868.87|16748.87|16865.94|16745.94|10
1622961210000|2021-06-06 06:33:30|16868.91|16748.91|16869.15|16749.15|16869.79|16749.79|16868.18|16748.18|9
1622961220000|2021-06-06 06:33:40|16868.08|16748.08|16867.66|16747.66|16868.41|16748.41|16866.53|16746.53|10
1622961230000|2021-06-06 06:33:50|16867.67|16747.67|16866.51|16746.51|16868.72|16748.72|16866.26|16746.26|9
1622961240000|2021-06-06 06:34:00|16865.94|16745.94|16853.34|16733.34|16865.94|16745.94|16853.34|16733.34|10
1622961250000|2021-06-06 06:34:10|16851.42|16731.42|16854.34|16734.34|16855.63|16735.63|16851.42|16731.42|10
1622961260000|2021-06-06 06:34:20|16854.71|16734.71|16854.73|16734.73|16855.4|16735.4|16854.71|16734.71|10
1622961270000|2021-06-06 06:34:30|16854.46|16734.46|16847.64|16727.64|16854.46|16734.46|16847.64|16727.64|10
1622961280000|2021-06-06 06:34:40|16847.56|16727.56|16843.88|16723.88|16847.86|16727.86|16843.68|16723.68|10
1622961290000|2021-06-06 06:34:50|16843.39|16723.39|16846.48|16726.48|16846.56|16726.56|16843.39|16723.39|9
1622961300000|2021-06-06 06:35:00|16846.43|16726.43|16849.51|16729.51|16849.51|16729.51|16846.42|16726.42|10
1622961310000|2021-06-06 06:35:10|16849.24|16729.24|16848.15|16728.15|16849.24|16729.24|16847.83|16727.83|10
1622961320000|2021-06-06 06:35:20|16847.96|16727.96|16850.5|16730.5|16850.5|16730.5|16847.96|16727.96|10
1622961330000|2021-06-06 06:35:30|16850.68|16730.68|16857.01|16737.01|16857.01|16737.01|16850.68|16730.68|10
1622961340000|2021-06-06 06:35:40|16857.02|16737.02|16860.06|16740.06|16860.06|16740.06|16857.02|16737.02|10
1622961350000|2021-06-06 06:35:50|16860.71|16740.71|16864.96|16744.96|16864.96|16744.96|16860.71|16740.71|10
1622961360000|2021-06-06 06:36:00|16865.68|16745.68|16875.26|16755.26|16875.26|16755.26|16865.68|16745.68|10
1622961370000|2021-06-06 06:36:10|16875.51|16755.51|16880.54|16760.54|16880.54|16760.54|16875.51|16755.51|10
1622961380000|2021-06-06 06:36:20|16880.75|16760.75|16881.59|16761.59|16881.74|16761.74|16880.52|16760.52|10
1622961390000|2021-06-06 06:36:30|16881.44|16761.44|16883.51|16763.51|16884.71|16764.71|16881.44|16761.44|10
1622961400000|2021-06-06 06:36:40|16883.73|16763.73|16880.35|16760.35|16883.73|16763.73|16880.35|16760.35|10
1622961410000|2021-06-06 06:36:50|16880.22|16760.22|16880.02|16760.02|16880.43|16760.43|16879.5|16759.5|10
1622961420000|2021-06-06 06:37:00|16880.45|16760.45|16882.26|16762.26|16882.26|16762.26|16880.45|16760.45|10
1622961430000|2021-06-06 06:37:10|16882.9|16762.9|16882.51|16762.51|16883.23|16763.23|16882.51|16762.51|10
1622961440000|2021-06-06 06:37:20|16882.22|16762.22|16883.49|16763.49|16884.07|16764.07|16882.22|16762.22|10
1622961450000|2021-06-06 06:37:30|16883.25|16763.25|16882.33|16762.33|16883.63|16763.63|16882.33|16762.33|10
1622961460000|2021-06-06 06:37:40|16881.62|16761.62|16877|16757|16881.63|16761.63|16877|16757|10
1622961470000|2021-06-06 06:37:50|16877.35|16757.35|16876.85|16756.85|16877.59|16757.59|16876.85|16756.85|9
1622961480000|2021-06-06 06:38:00|16875.9|16755.9|16871.24|16751.24|16875.9|16755.9|16871.24|16751.24|10
1622961490000|2021-06-06 06:38:10|16871.31|16751.31|16870.76|16750.76|16871.73|16751.73|16868.7|16748.7|10
1622961500000|2021-06-06 06:38:20|16871.49|16751.49|16877.21|16757.21|16877.21|16757.21|16871.49|16751.49|10
1622961510000|2021-06-06 06:38:30|16877.06|16757.06|16879.73|16759.73|16879.73|16759.73|16877.06|16757.06|9
1622961520000|2021-06-06 06:38:40|16880.1|16760.1|16881.29|16761.29|16881.84|16761.84|16880.1|16760.1|10
1622961530000|2021-06-06 06:38:50|16881.81|16761.81|16882.6|16762.6|16882.6|16762.6|16881.81|16761.81|10
1622961540000|2021-06-06 06:39:00|16883.09|16763.09|16882.48|16762.48|16883.16|16763.16|16882.28|16762.28|9
1622961550000|2021-06-06 06:39:10|16882.68|16762.68|16883.96|16763.96|16884.05|16764.05|16882.68|16762.68|9
1622961560000|2021-06-06 06:39:20|16884.22|16764.22|16883.3|16763.3|16884.22|16764.22|16883.23|16763.23|10
1622961570000|2021-06-06 06:39:30|16882.93|16762.93|16882|16762|16884|16764|16882|16762|10
1622961580000|2021-06-06 06:39:40|16880.9|16760.9|16878.98|16758.98|16880.9|16760.9|16878.35|16758.35|10
1622961590000|2021-06-06 06:39:50|16879.25|16759.25|16877.82|16757.82|16879.96|16759.96|16877.82|16757.82|10
1622961600000|2021-06-06 06:40:00|16877.9|16757.9|16887.13|16767.13|16887.13|16767.13|16877.56|16757.56|10
1622961610000|2021-06-06 06:40:10|16886.27|16766.27|16879.71|16759.71|16886.27|16766.27|16879.71|16759.71|10
1622961620000|2021-06-06 06:40:20|16879.51|16759.51|16873.82|16753.82|16879.51|16759.51|16873.82|16753.82|10
1622961630000|2021-06-06 06:40:30|16874.12|16754.12|16876.7|16756.7|16876.7|16756.7|16874.12|16754.12|10
1622961640000|2021-06-06 06:40:40|16876.94|16756.94|16882.77|16762.77|16882.77|16762.77|16876.94|16756.94|10
1622961650000|2021-06-06 06:40:50|16882.04|16762.04|16883.19|16763.19|16883.36|16763.36|16882.04|16762.04|10
1622961660000|2021-06-06 06:41:00|16883.23|16763.23|16884.77|16764.77|16884.8|16764.8|16883.23|16763.23|10
1622961670000|2021-06-06 06:41:10|16885.48|16765.48|16885.98|16765.98|16886.56|16766.56|16885.48|16765.48|10
1622961680000|2021-06-06 06:41:20|16885.68|16765.68|16885.15|16765.15|16886.18|16766.18|16884.8|16764.8|10
1622961690000|2021-06-06 06:41:30|16885.11|16765.11|16883.66|16763.66|16886.23|16766.23|16883.6|16763.6|9
1622961700000|2021-06-06 06:41:40|16883.77|16763.77|16881.72|16761.72|16883.77|16763.77|16881.72|16761.72|10
1622961710000|2021-06-06 06:41:50|16881.66|16761.66|16884.26|16764.26|16884.48|16764.48|16881.52|16761.52|10
1622961720000|2021-06-06 06:42:00|16883.93|16763.93|16887.34|16767.34|16887.67|16767.67|16883.12|16763.12|10
1622961730000|2021-06-06 06:42:10|16887.37|16767.37|16887.82|16767.82|16887.94|16767.94|16886.97|16766.97|10
1622961740000|2021-06-06 06:42:20|16888.05|16768.05|16891|16771|16891|16771|16887.77|16767.77|10
1622961750000|2021-06-06 06:42:30|16891.13|16771.13|16894.11|16774.11|16894.11|16774.11|16891.13|16771.13|10
1622961760000|2021-06-06 06:42:40|16894.13|16774.13|16901.76|16781.76|16901.81|16781.81|16894.13|16774.13|10
1622961770000|2021-06-06 06:42:50|16901.97|16781.97|16904.1|16784.1|16904.1|16784.1|16901.97|16781.97|10
1622961780000|2021-06-06 06:43:00|16904.96|16784.96|16907.8|16787.8|16908.06|16788.06|16904.96|16784.96|10
1622961790000|2021-06-06 06:43:10|16907.84|16787.84|16906.37|16786.37|16907.85|16787.85|16906.37|16786.37|9
1622961800000|2021-06-06 06:43:20|16905.77|16785.77|16902.41|16782.41|16905.77|16785.77|16902.41|16782.41|10
1622961810000|2021-06-06 06:43:30|16902.23|16782.23|16902.2|16782.2|16903.32|16783.32|16902.01|16782.01|9
1622961820000|2021-06-06 06:43:40|16902.55|16782.55|16903.64|16783.64|16903.64|16783.64|16902.52|16782.52|9
1622961830000|2021-06-06 06:43:50|16904.33|16784.33|16908.43|16788.43|16908.43|16788.43|16904.33|16784.33|10
1622961840000|2021-06-06 06:44:00|16908.71|16788.71|16914.06|16794.06|16914.06|16794.06|16908.71|16788.71|10
1622961850000|2021-06-06 06:44:10|16913.74|16793.74|16914.17|16794.17|16914.54|16794.54|16913.58|16793.58|10
1622961860000|2021-06-06 06:44:20|16914.27|16794.27|16915.63|16795.63|16915.63|16795.63|16914.27|16794.27|10
1622961870000|2021-06-06 06:44:30|16915.74|16795.74|16918.06|16798.06|16918.06|16798.06|16915.7|16795.7|10
1622961880000|2021-06-06 06:44:40|16918.12|16798.12|16919.1|16799.1|16919.65|16799.65|16918.12|16798.12|10
1622961890000|2021-06-06 06:44:50|16919.09|16799.09|16925.61|16805.61|16925.61|16805.61|16919.09|16799.09|10
1622961900000|2021-06-06 06:45:00|16925.46|16805.46|16930.05|16810.05|16930.15|16810.15|16925.46|16805.46|10
1622961910000|2021-06-06 06:45:10|16930.08|16810.08|16929.52|16809.52|16930.35|16810.35|16929.36|16809.36|10
1622961920000|2021-06-06 06:45:20|16930.75|16810.75|16926.71|16806.71|16930.75|16810.75|16926.71|16806.71|10
1622961930000|2021-06-06 06:45:30|16926.2|16806.2|16920.09|16800.09|16926.2|16806.2|16920.09|16800.09|10
1622961940000|2021-06-06 06:45:40|16920.07|16800.07|16917.31|16797.31|16920.07|16800.07|16917.31|16797.31|10
1622961950000|2021-06-06 06:45:50|16917.48|16797.48|16918.8|16798.8|16918.8|16798.8|16917.48|16797.48|9
1622961960000|2021-06-06 06:46:00|16919.22|16799.22|16921.09|16801.09|16921.09|16801.09|16919.22|16799.22|10
1622961970000|2021-06-06 06:46:10|16921.72|16801.72|16927.26|16807.26|16927.26|16807.26|16921.72|16801.72|10
1622961980000|2021-06-06 06:46:20|16927.23|16807.23|16932.81|16812.81|16932.81|16812.81|16927.23|16807.23|10
1622961990000|2021-06-06 06:46:30|16932.87|16812.87|16932.34|16812.34|16932.87|16812.87|16931.83|16811.83|10
1622962000000|2021-06-06 06:46:40|16932.6|16812.6|16932.07|16812.07|16933.28|16813.28|16931.95|16811.95|10
1622962010000|2021-06-06 06:46:50|16932.06|16812.06|16933.6|16813.6|16933.6|16813.6|16932.06|16812.06|10
1622962020000|2021-06-06 06:47:00|16933.98|16813.98|16938.96|16818.96|16938.96|16818.96|16933.77|16813.77|10
1622962030000|2021-06-06 06:47:10|16939.23|16819.23|16944.66|16824.66|16944.66|16824.66|16939.23|16819.23|10
1622962040000|2021-06-06 06:47:20|16944.73|16824.73|16946.56|16826.56|16946.56|16826.56|16944.73|16824.73|10
1622962050000|2021-06-06 06:47:30|16946.96|16826.96|16949.36|16829.36|16949.6|16829.6|16946.51|16826.51|9
1622962060000|2021-06-06 06:47:40|16949.06|16829.06|16950.71|16830.71|16950.71|16830.71|16949.06|16829.06|9
1622962070000|2021-06-06 06:47:50|16950.95|16830.95|16951.64|16831.64|16951.64|16831.64|16950.45|16830.45|10
1622962080000|2021-06-06 06:48:00|16951.33|16831.33|16953.19|16833.19|16953.24|16833.24|16951.33|16831.33|10
1622962090000|2021-06-06 06:48:10|16952.95|16832.95|16954.74|16834.74|16956.09|16836.09|16952.95|16832.95|10
1622962100000|2021-06-06 06:48:20|16954.83|16834.83|16951.9|16831.9|16954.83|16834.83|16951.42|16831.42|10
1622962110000|2021-06-06 06:48:30|16952.18|16832.18|16953.14|16833.14|16953.49|16833.49|16952.18|16832.18|10
1622962120000|2021-06-06 06:48:40|16952.98|16832.98|16953.47|16833.47|16953.47|16833.47|16952.88|16832.88|8
1622962130000|2021-06-06 06:48:50|16953.83|16833.83|16954.29|16834.29|16954.62|16834.62|16953.83|16833.83|8
1622962140000|2021-06-06 06:49:00|16954.37|16834.37|16954.17|16834.17|16955.18|16835.18|16953.99|16833.99|10
1622962150000|2021-06-06 06:49:10|16954.06|16834.06|16953.67|16833.67|16954.75|16834.75|16953.66|16833.66|10
1622962160000|2021-06-06 06:49:20|16953.08|16833.08|16948.94|16828.94|16953.08|16833.08|16948.93|16828.93|10
1622962170000|2021-06-06 06:49:30|16948.71|16828.71|16948.94|16828.94|16949.57|16829.57|16948.71|16828.71|9
1622962180000|2021-06-06 06:49:40|16948.96|16828.96|16948.1|16828.1|16949|16829|16947.84|16827.84|10
1622962190000|2021-06-06 06:49:50|16948.21|16828.21|16950.47|16830.47|16950.47|16830.47|16948.21|16828.21|9
1622962200000|2021-06-06 06:50:00|16950.48|16830.48|16952.76|16832.76|16952.88|16832.88|16950.48|16830.48|10
1622962210000|2021-06-06 06:50:10|16952.62|16832.62|16951.35|16831.35|16952.62|16832.62|16951.35|16831.35|9
1622962220000|2021-06-06 06:50:20|16950.79|16830.79|16950.07|16830.07|16950.79|16830.79|16949.85|16829.85|9
1622962230000|2021-06-06 06:50:30|16950.1|16830.1|16950.21|16830.21|16950.21|16830.21|16949.83|16829.83|9
1622962240000|2021-06-06 06:50:40|16950.09|16830.09|16949.14|16829.14|16950.37|16830.37|16949.02|16829.02|10
1622962250000|2021-06-06 06:50:50|16948.93|16828.93|16941.61|16821.61|16949.01|16829.01|16941.61|16821.61|10
1622962260000|2021-06-06 06:51:00|16941.91|16821.91|16936.51|16816.51|16941.91|16821.91|16936.17|16816.17|10
1622962270000|2021-06-06 06:51:10|16936.56|16816.56|16935.96|16815.96|16936.68|16816.68|16935.5|16815.5|10
1622962280000|2021-06-06 06:51:20|16935.16|16815.16|16934.37|16814.37|16935.16|16815.16|16933.9|16813.9|10
1622962290000|2021-06-06 06:51:30|16932.72|16812.72|16934.39|16814.39|16934.39|16814.39|16932.72|16812.72|10
1622962300000|2021-06-06 06:51:40|16934.18|16814.18|16936.19|16816.19|16936.19|16816.19|16934.13|16814.13|9
1622962310000|2021-06-06 06:51:50|16936.52|16816.52|16937.71|16817.71|16937.71|16817.71|16936.52|16816.52|10
1622962320000|2021-06-06 06:52:00|16937.7|16817.7|16939.94|16819.94|16939.99|16819.99|16937.7|16817.7|10
1622962330000|2021-06-06 06:52:10|16939.98|16819.98|16939.93|16819.93|16940.89|16820.89|16939.85|16819.85|9
1622962340000|2021-06-06 06:52:20|16939.65|16819.65|16943.27|16823.27|16943.34|16823.34|16939.58|16819.58|10
1622962350000|2021-06-06 06:52:30|16942.77|16822.77|16943.61|16823.61|16944.3|16824.3|16942.77|16822.77|10
1622962360000|2021-06-06 06:52:40|16943.72|16823.72|16942.72|16822.72|16943.72|16823.72|16942.72|16822.72|9
1622962370000|2021-06-06 06:52:50|16942.7|16822.7|16943.4|16823.4|16943.4|16823.4|16942.64|16822.64|9
1622962380000|2021-06-06 06:53:00|16943.42|16823.42|16945.15|16825.15|16945.15|16825.15|16943.11|16823.11|10
1622962390000|2021-06-06 06:53:10|16945.09|16825.09|16945.58|16825.58|16945.58|16825.58|16945.06|16825.06|9
1622962400000|2021-06-06 06:53:20|16944.66|16824.66|16939.41|16819.41|16944.66|16824.66|16939.41|16819.41|9
1622962410000|2021-06-06 06:53:30|16939.34|16819.34|16936.52|16816.52|16939.34|16819.34|16936.52|16816.52|10
1622962420000|2021-06-06 06:53:40|16936.2|16816.2|16933.72|16813.72|16936.2|16816.2|16933.57|16813.57|10
1622962430000|2021-06-06 06:53:50|16933.89|16813.89|16929.68|16809.68|16933.96|16813.96|16929.68|16809.68|8
1622962440000|2021-06-06 06:54:00|16929.47|16809.47|16928.17|16808.17|16929.47|16809.47|16928.17|16808.17|9
1622962450000|2021-06-06 06:54:10|16928.21|16808.21|16923.36|16803.36|16928.26|16808.26|16923.36|16803.36|10
1622962460000|2021-06-06 06:54:20|16922.14|16802.14|16906.04|16786.04|16922.14|16802.14|16906.04|16786.04|10
1622962470000|2021-06-06 06:54:30|16906.42|16786.42|16898.75|16778.75|16906.43|16786.43|16898.72|16778.72|10
1622962480000|2021-06-06 06:54:40|16893.76|16773.76|16889.89|16769.89|16893.76|16773.76|16889.89|16769.89|10
1622962490000|2021-06-06 06:54:50|16889.51|16769.51|16881.05|16761.05|16889.51|16769.51|16879.66|16759.66|10
1622962500000|2021-06-06 06:55:00|16881.67|16761.67|16881.85|16761.85|16882.28|16762.28|16880.58|16760.58|10
1622962510000|2021-06-06 06:55:10|16881.28|16761.28|16883.96|16763.96|16883.96|16763.96|16881.17|16761.17|9
1622962520000|2021-06-06 06:55:20|16884.28|16764.28|16884.02|16764.02|16885.15|16765.15|16883.83|16763.83|10
1622962530000|2021-06-06 06:55:30|16884.06|16764.06|16891.57|16771.57|16891.57|16771.57|16883.75|16763.75|10
1622962540000|2021-06-06 06:55:40|16892.84|16772.84|16890.49|16770.49|16892.84|16772.84|16890.49|16770.49|10
1622962550000|2021-06-06 06:55:50|16890.71|16770.71|16892.88|16772.88|16892.88|16772.88|16890.66|16770.66|10
1622962560000|2021-06-06 06:56:00|16893.09|16773.09|16892.67|16772.67|16893.41|16773.41|16892.67|16772.67|10
1622962570000|2021-06-06 06:56:10|16892.79|16772.79|16888.26|16768.26|16892.79|16772.79|16888.26|16768.26|9
1622962580000|2021-06-06 06:56:20|16888.07|16768.07|16886.41|16766.41|16888.07|16768.07|16886.41|16766.41|10
1622962590000|2021-06-06 06:56:30|16886.31|16766.31|16886.91|16766.91|16887.83|16767.83|16886.27|16766.27|10
1622962600000|2021-06-06 06:56:40|16886.76|16766.76|16885.49|16765.49|16886.78|16766.78|16885.49|16765.49|9
1622962610000|2021-06-06 06:56:50|16885.03|16765.03|16883.79|16763.79|16885.03|16765.03|16883.79|16763.79|10
1622962620000|2021-06-06 06:57:00|16883.76|16763.76|16887.43|16767.43|16887.43|16767.43|16883.76|16763.76|9
1622962630000|2021-06-06 06:57:10|16887.9|16767.9|16891.05|16771.05|16891.05|16771.05|16887.9|16767.9|9
1622962640000|2021-06-06 06:57:20|16892.24|16772.24|16894.57|16774.57|16898.07|16778.07|16892.24|16772.24|10
1622962650000|2021-06-06 06:57:30|16895.19|16775.19|16890.62|16770.62|16895.19|16775.19|16890.62|16770.62|9
1622962660000|2021-06-06 06:57:40|16890.61|16770.61|16888.63|16768.63|16890.61|16770.61|16888.63|16768.63|10
1622962670000|2021-06-06 06:57:50|16888.41|16768.41|16886.64|16766.64|16888.41|16768.41|16886.57|16766.57|9
1622962680000|2021-06-06 06:58:00|16886.67|16766.67|16890.5|16770.5|16890.5|16770.5|16886.48|16766.48|10
1622962690000|2021-06-06 06:58:10|16890.77|16770.77|16895.5|16775.5|16895.5|16775.5|16890.76|16770.76|10
1622962700000|2021-06-06 06:58:20|16895.99|16775.99|16899.09|16779.09|16899.09|16779.09|16895.99|16775.99|10
1622962710000|2021-06-06 06:58:30|16898.89|16778.89|16902.75|16782.75|16902.75|16782.75|16898.89|16778.89|8
1622962720000|2021-06-06 06:58:40|16902.48|16782.48|16909.7|16789.7|16909.7|16789.7|16902.48|16782.48|10
1622962730000|2021-06-06 06:58:50|16910.04|16790.04|16910.63|16790.63|16910.63|16790.63|16909.68|16789.68|10
1622962740000|2021-06-06 06:59:00|16910.66|16790.66|16910.76|16790.76|16910.83|16790.83|16909.55|16789.55|10
1622962750000|2021-06-06 06:59:10|16910.55|16790.55|16908.5|16788.5|16910.55|16790.55|16908.47|16788.47|9
1622962760000|2021-06-06 06:59:20|16908.7|16788.7|16906.81|16786.81|16908.7|16788.7|16906.64|16786.64|10
1622962770000|2021-06-06 06:59:30|16906.19|16786.19|16907.63|16787.63|16907.75|16787.75|16906.19|16786.19|10
1622962780000|2021-06-06 06:59:40|16909.49|16789.49|16913.2|16793.2|16913.2|16793.2|16909.49|16789.49|10
1622962790000|2021-06-06 06:59:50|16913.56|16793.56|16915.12|16795.12|16915.57|16795.57|16913.56|16793.56|10
1622962800000|2021-06-06 07:00:00|16914.8|16794.8|16915.36|16795.36|16915.77|16795.77|16914.41|16794.41|10
1622962810000|2021-06-06 07:00:10|16915.56|16795.56|16914.33|16794.33|16915.56|16795.56|16914.33|16794.33|10
1622962820000|2021-06-06 07:00:20|16914.63|16794.63|16919.22|16799.22|16919.22|16799.22|16914.63|16794.63|10
1622962830000|2021-06-06 07:00:30|16919.66|16799.66|16924.98|16804.98|16924.98|16804.98|16919.66|16799.66|10
1622962840000|2021-06-06 07:00:40|16925.24|16805.24|16924.11|16804.11|16926.27|16806.27|16924.11|16804.11|10
1622962850000|2021-06-06 07:00:50|16924.18|16804.18|16926.41|16806.41|16926.79|16806.79|16924.18|16804.18|10
1622962860000|2021-06-06 07:01:00|16927.06|16807.06|16929.46|16809.46|16929.46|16809.46|16926.85|16806.85|10
1622962870000|2021-06-06 07:01:10|16930.19|16810.19|16932.27|16812.27|16932.27|16812.27|16930.11|16810.11|10
1622962880000|2021-06-06 07:01:20|16932.29|16812.29|16935.23|16815.23|16935.23|16815.23|16932.29|16812.29|10
1622962890000|2021-06-06 07:01:30|16935.24|16815.24|16933.35|16813.35|16935.37|16815.37|16933.35|16813.35|10
1622962900000|2021-06-06 07:01:40|16933.51|16813.51|16933.21|16813.21|16933.6|16813.6|16933.04|16813.04|10
1622962910000|2021-06-06 07:01:50|16933.8|16813.8|16935.2|16815.2|16935.2|16815.2|16933.08|16813.08|10
1622962920000|2021-06-06 07:02:00|16934.96|16814.96|16936.23|16816.23|16936.27|16816.27|16934.96|16814.96|10
1622962930000|2021-06-06 07:02:10|16936.25|16816.25|16935.89|16815.89|16936.44|16816.44|16935.88|16815.88|9
1622962940000|2021-06-06 07:02:20|16935.83|16815.83|16936.89|16816.89|16936.89|16816.89|16935.83|16815.83|10
1622962950000|2021-06-06 07:02:30|16936.66|16816.66|16936.69|16816.69|16936.88|16816.88|16936.64|16816.64|9
1622962960000|2021-06-06 07:02:40|16936.83|16816.83|16938.63|16818.63|16938.63|16818.63|16936.83|16816.83|9
1622962970000|2021-06-06 07:02:50|16938.69|16818.69|16940.2|16820.2|16940.2|16820.2|16938.35|16818.35|10
1622962980000|2021-06-06 07:03:00|16940.19|16820.19|16942.16|16822.16|16942.16|16822.16|16940.19|16820.19|10
1622962990000|2021-06-06 07:03:10|16942.43|16822.43|16942.51|16822.51|16943.17|16823.17|16942.33|16822.33|8
1622963000000|2021-06-06 07:03:20|16942.76|16822.76|16948.34|16828.34|16948.34|16828.34|16942.52|16822.52|10
1622963010000|2021-06-06 07:03:30|16948.04|16828.04|16950.53|16830.53|16950.53|16830.53|16948.04|16828.04|10
1622963020000|2021-06-06 07:03:40|16950.89|16830.89|16952.45|16832.45|16952.59|16832.59|16950.77|16830.77|10
1622963030000|2021-06-06 07:03:50|16952.49|16832.49|16953.31|16833.31|16954|16834|16952.49|16832.49|10
1622963040000|2021-06-06 07:04:00|16953.14|16833.14|16950.47|16830.47|16953.14|16833.14|16950.47|16830.47|9
1622963050000|2021-06-06 07:04:10|16950.88|16830.88|16950.33|16830.33|16951.62|16831.62|16950.33|16830.33|10
1622963060000|2021-06-06 07:04:20|16950.23|16830.23|16944.94|16824.94|16950.23|16830.23|16944.94|16824.94|10
1622963070000|2021-06-06 07:04:30|16944.87|16824.87|16942.19|16822.19|16944.87|16824.87|16942.19|16822.19|10
1622963080000|2021-06-06 07:04:40|16942.17|16822.17|16941.11|16821.11|16942.2|16822.2|16941.11|16821.11|10
1622963090000|2021-06-06 07:04:50|16941.49|16821.49|16940.84|16820.84|16942.3|16822.3|16940.84|16820.84|9
1622963100000|2021-06-06 07:05:00|16941.15|16821.15|16940.52|16820.52|16941.15|16821.15|16939.99|16819.99|9
1622963110000|2021-06-06 07:05:10|16940.22|16820.22|16940.33|16820.33|16940.91|16820.91|16940.17|16820.17|10
1622963120000|2021-06-06 07:05:20|16940.12|16820.12|16942.92|16822.92|16942.92|16822.92|16940.12|16820.12|9
1622963130000|2021-06-06 07:05:30|16942.89|16822.89|16943.22|16823.22|16943.47|16823.47|16942.65|16822.65|9
1622963140000|2021-06-06 07:05:40|16943.56|16823.56|16942.24|16822.24|16943.56|16823.56|16942.09|16822.09|9
1622963150000|2021-06-06 07:05:50|16942.25|16822.25|16942.25|16822.25|16942.88|16822.88|16942.25|16822.25|10
1622963160000|2021-06-06 07:06:00|16942.46|16822.46|16943.43|16823.43|16943.67|16823.67|16942.46|16822.46|9
1622963170000|2021-06-06 07:06:10|16943.4|16823.4|16941.41|16821.41|16943.4|16823.4|16941.41|16821.41|10
1622963180000|2021-06-06 07:06:20|16941.42|16821.42|16941.67|16821.67|16941.67|16821.67|16940.88|16820.88|9
1622963190000|2021-06-06 07:06:30|16941.78|16821.78|16941.78|16821.78|16942.36|16822.36|16941.27|16821.27|9
1622963200000|2021-06-06 07:06:40|16941.89|16821.89|16942.5|16822.5|16942.5|16822.5|16941.64|16821.64|9
1622963210000|2021-06-06 07:06:50|16942.53|16822.53|16943.25|16823.25|16943.5|16823.5|16942.53|16822.53|10
1622963220000|2021-06-06 07:07:00|16943.28|16823.28|16944.45|16824.45|16944.45|16824.45|16943.28|16823.28|8
1622963230000|2021-06-06 07:07:10|16946.18|16826.18|16948.87|16828.87|16948.87|16828.87|16946.18|16826.18|10
1622963240000|2021-06-06 07:07:20|16948.8|16828.8|16951.41|16831.41|16951.43|16831.43|16948.8|16828.8|10
1622963250000|2021-06-06 07:07:30|16951.46|16831.46|16952.02|16832.02|16953.09|16833.09|16951.46|16831.46|9
1622963260000|2021-06-06 07:07:40|16952.15|16832.15|16952.56|16832.56|16952.66|16832.66|16951.92|16831.92|10
1622963270000|2021-06-06 07:07:50|16952.78|16832.78|16953.97|16833.97|16954.22|16834.22|16952.78|16832.78|7
1622963280000|2021-06-06 07:08:00|16954.03|16834.03|16953.98|16833.98|16954.39|16834.39|16953.97|16833.97|9
1622963290000|2021-06-06 07:08:10|16953.74|16833.74|16952.13|16832.13|16954.06|16834.06|16952.13|16832.13|10
1622963300000|2021-06-06 07:08:20|16952.12|16832.12|16947.51|16827.51|16952.12|16832.12|16947.51|16827.51|10
1622963310000|2021-06-06 07:08:30|16947.08|16827.08|16940.74|16820.74|16947.08|16827.08|16940.74|16820.74|10
1622963320000|2021-06-06 07:08:40|16939.99|16819.99|16938.31|16818.31|16939.99|16819.99|16938.31|16818.31|9
1622963330000|2021-06-06 07:08:50|16938.42|16818.42|16938.91|16818.91|16938.91|16818.91|16938.09|16818.09|10
1622963340000|2021-06-06 07:09:00|16939.58|16819.58|16943.28|16823.28|16943.28|16823.28|16939.58|16819.58|10
1622963350000|2021-06-06 07:09:10|16943.92|16823.92|16944.3|16824.3|16945.25|16825.25|16943.49|16823.49|10
1622963360000|2021-06-06 07:09:20|16944.77|16824.77|16944.46|16824.46|16945.38|16825.38|16944.32|16824.32|10
1622963370000|2021-06-06 07:09:30|16944.11|16824.11|16943.44|16823.44|16944.64|16824.64|16943.44|16823.44|10
1622963380000|2021-06-06 07:09:40|16942.26|16822.26|16935.08|16815.08|16942.26|16822.26|16935.08|16815.08|10
1622963390000|2021-06-06 07:09:50|16933.94|16813.94|16932.8|16812.8|16934.08|16814.08|16932.8|16812.8|9
1622963400000|2021-06-06 07:10:00|16932.75|16812.75|16934.7|16814.7|16934.7|16814.7|16931.73|16811.73|10
1622963410000|2021-06-06 07:10:10|16935.24|16815.24|16936.09|16816.09|16936.09|16816.09|16935.19|16815.19|10
1622963420000|2021-06-06 07:10:20|16936.57|16816.57|16936.71|16816.71|16936.91|16816.91|16936.57|16816.57|9
1622963430000|2021-06-06 07:10:30|16936.54|16816.54|16939.75|16819.75|16939.75|16819.75|16936.54|16816.54|10
1622963440000|2021-06-06 07:10:40|16939.86|16819.86|16938.06|16818.06|16940.79|16820.79|16938.06|16818.06|10
1622963450000|2021-06-06 07:10:50|16937.01|16817.01|16936.86|16816.86|16937.93|16817.93|16936.54|16816.54|9
1622963460000|2021-06-06 07:11:00|16937.24|16817.24|16939.02|16819.02|16939.09|16819.09|16937.24|16817.24|10
1622963470000|2021-06-06 07:11:10|16940.18|16820.18|16939.46|16819.46|16940.24|16820.24|16939.46|16819.46|10
1622963480000|2021-06-06 07:11:20|16939.62|16819.62|16939.62|16819.62|16939.69|16819.69|16938.92|16818.92|10
1622963490000|2021-06-06 07:11:30|16939.83|16819.83|16940.07|16820.07|16940.18|16820.18|16939.67|16819.67|10
1622963500000|2021-06-06 07:11:40|16939.83|16819.83|16940.08|16820.08|16940.53|16820.53|16939.57|16819.57|10
1622963510000|2021-06-06 07:11:50|16939.95|16819.95|16940.41|16820.41|16940.41|16820.41|16939.88|16819.88|9
1622963520000|2021-06-06 07:12:00|16940.44|16820.44|16942.94|16822.94|16942.94|16822.94|16940.41|16820.41|9
1622963530000|2021-06-06 07:12:10|16942.95|16822.95|16944.69|16824.69|16944.69|16824.69|16942.95|16822.95|8
1622963540000|2021-06-06 07:12:20|16944.92|16824.92|16947.3|16827.3|16947.59|16827.59|16944.92|16824.92|8
1622963550000|2021-06-06 07:12:30|16947.33|16827.33|16948.12|16828.12|16948.37|16828.37|16947.33|16827.33|7
1622963560000|2021-06-06 07:12:40|16948.51|16828.51|16951.11|16831.11|16951.11|16831.11|16948.51|16828.51|9
1622963570000|2021-06-06 07:12:50|16950.9|16830.9|16952.17|16832.17|16952.37|16832.37|16950.85|16830.85|10
1622963580000|2021-06-06 07:13:00|16952.37|16832.37|16954.95|16834.95|16954.95|16834.95|16952.31|16832.31|9
1622963590000|2021-06-06 07:13:10|16955.63|16835.63|16956.19|16836.19|16956.19|16836.19|16955.24|16835.24|8
1622963600000|2021-06-06 07:13:20|16956.29|16836.29|16956.21|16836.21|16957.77|16837.77|16956.21|16836.21|10
1622963610000|2021-06-06 07:13:30|16956.43|16836.43|16951.88|16831.88|16956.43|16836.43|16951.88|16831.88|10
1622963620000|2021-06-06 07:13:40|16951.86|16831.86|16950.43|16830.43|16951.96|16831.96|16950.43|16830.43|10
1622963630000|2021-06-06 07:13:50|16950.1|16830.1|16948.94|16828.94|16950.1|16830.1|16948.87|16828.87|9
1622963640000|2021-06-06 07:14:00|16949.28|16829.28|16950.8|16830.8|16950.8|16830.8|16948.45|16828.45|10
1622963650000|2021-06-06 07:14:10|16950.17|16830.17|16950.91|16830.91|16951.02|16831.02|16950.1|16830.1|10
1622963660000|2021-06-06 07:14:20|16950.04|16830.04|16947.12|16827.12|16950.62|16830.62|16946.62|16826.62|10
1622963670000|2021-06-06 07:14:30|16947.3|16827.3|16947.62|16827.62|16947.72|16827.72|16947.3|16827.3|10
1622963680000|2021-06-06 07:14:40|16947.31|16827.31|16946.44|16826.44|16947.31|16827.31|16946.24|16826.24|10
1622963690000|2021-06-06 07:14:50|16946.05|16826.05|16945.24|16825.24|16946.29|16826.29|16945.24|16825.24|10
1622963700000|2021-06-06 07:15:00|16945.22|16825.22|16947.41|16827.41|16947.41|16827.41|16945.22|16825.22|10
1622963710000|2021-06-06 07:15:10|16947.49|16827.49|16947.79|16827.79|16947.8|16827.8|16947.2|16827.2|10
1622963720000|2021-06-06 07:15:20|16947.78|16827.78|16948.58|16828.58|16948.58|16828.58|16947.66|16827.66|9
1622963730000|2021-06-06 07:15:30|16948.8|16828.8|16950.74|16830.74|16950.74|16830.74|16948.8|16828.8|10
1622963740000|2021-06-06 07:15:40|16951.06|16831.06|16951.46|16831.46|16951.68|16831.68|16950.86|16830.86|10
1622963750000|2021-06-06 07:15:50|16951.71|16831.71|16956.83|16836.83|16956.83|16836.83|16951.7|16831.7|10
1622963760000|2021-06-06 07:16:00|16957.01|16837.01|16962.35|16842.35|16962.39|16842.39|16957.01|16837.01|10
1622963770000|2021-06-06 07:16:10|16962.26|16842.26|16963.03|16843.03|16963.03|16843.03|16961.98|16841.98|10
1622963780000|2021-06-06 07:16:20|16963.49|16843.49|16962.4|16842.4|16963.63|16843.63|16962.4|16842.4|10
1622963790000|2021-06-06 07:16:30|16962.53|16842.53|16961.96|16841.96|16962.53|16842.53|16961.65|16841.65|10
1622963800000|2021-06-06 07:16:40|16961.92|16841.92|16965.06|16845.06|16967.14|16847.14|16961|16841|10
1622963810000|2021-06-06 07:16:50|16967.3|16847.3|16974.45|16854.45|16974.45|16854.45|16967.3|16847.3|10
1622963820000|2021-06-06 07:17:00|16974.83|16854.83|16975.73|16855.73|16975.78|16855.78|16974.83|16854.83|10
1622963830000|2021-06-06 07:17:10|16975.38|16855.38|16977.69|16857.69|16977.69|16857.69|16975.38|16855.38|10
1622963840000|2021-06-06 07:17:20|16977.45|16857.45|16976.89|16856.89|16977.45|16857.45|16976.33|16856.33|10
1622963850000|2021-06-06 07:17:30|16976.49|16856.49|16978.03|16858.03|16978.2|16858.2|16976.25|16856.25|10
1622963860000|2021-06-06 07:17:40|16978.21|16858.21|16978.73|16858.73|16979.04|16859.04|16978.21|16858.21|10
1622963870000|2021-06-06 07:17:50|16978.81|16858.81|16979.14|16859.14|16979.14|16859.14|16978.72|16858.72|10
1622963880000|2021-06-06 07:18:00|16978.71|16858.71|16976.24|16856.24|16978.96|16858.96|16976.24|16856.24|10
1622963890000|2021-06-06 07:18:10|16976.47|16856.47|16975.45|16855.45|16976.47|16856.47|16974.47|16854.47|10
1622963900000|2021-06-06 07:18:20|16975.3|16855.3|16973.22|16853.22|16975.3|16855.3|16973.2|16853.2|9
1622963910000|2021-06-06 07:18:30|16972.67|16852.67|16973.52|16853.52|16973.52|16853.52|16972.5|16852.5|10
1622963920000|2021-06-06 07:18:40|16973.57|16853.57|16974.6|16854.6|16975.16|16855.16|16973.57|16853.57|10
1622963930000|2021-06-06 07:18:50|16974.76|16854.76|16974.58|16854.58|16974.79|16854.79|16974.19|16854.19|9
1622963940000|2021-06-06 07:19:00|16974.67|16854.67|16977.03|16857.03|16977.24|16857.24|16974.67|16854.67|10
1622963950000|2021-06-06 07:19:10|16977.19|16857.19|16977.15|16857.15|16977.5|16857.5|16977.09|16857.09|10
1622963960000|2021-06-06 07:19:20|16977.63|16857.63|16978.92|16858.92|16978.92|16858.92|16977.63|16857.63|10
1622963970000|2021-06-06 07:19:30|16979.35|16859.35|16978.28|16858.28|16979.35|16859.35|16977.28|16857.28|10
1622963980000|2021-06-06 07:19:40|16978.16|16858.16|16978.86|16858.86|16979.31|16859.31|16978.16|16858.16|9
1622963990000|2021-06-06 07:19:50|16977.89|16857.89|16977.56|16857.56|16978.27|16858.27|16977.06|16857.06|10
1622964000000|2021-06-06 07:20:00|16976.95|16856.95|16977.8|16857.8|16977.8|16857.8|16976.95|16856.95|10
1622964010000|2021-06-06 07:20:10|16977.91|16857.91|16976.62|16856.62|16977.91|16857.91|16976.62|16856.62|10
1622964020000|2021-06-06 07:20:20|16976.43|16856.43|16976.71|16856.71|16976.76|16856.76|16976.29|16856.29|9
1622964030000|2021-06-06 07:20:30|16976.6|16856.6|16976.18|16856.18|16976.69|16856.69|16976.18|16856.18|9
1622964040000|2021-06-06 07:20:40|16975.8|16855.8|16975.1|16855.1|16975.8|16855.8|16974.66|16854.66|10
1622964050000|2021-06-06 07:20:50|16974.65|16854.65|16976.03|16856.03|16976.03|16856.03|16974.21|16854.21|10
1622964060000|2021-06-06 07:21:00|16977.42|16857.42|16976.48|16856.48|16977.42|16857.42|16976.48|16856.48|10
1622964070000|2021-06-06 07:21:10|16976.06|16856.06|16976.24|16856.24|16976.3|16856.3|16975.61|16855.61|10
1622964080000|2021-06-06 07:21:20|16976.83|16856.83|16978.04|16858.04|16978.06|16858.06|16976.83|16856.83|10
1622964090000|2021-06-06 07:21:30|16978.01|16858.01|16979.81|16859.81|16979.81|16859.81|16978|16858|8
1622964100000|2021-06-06 07:21:40|16979.84|16859.84|16980.08|16860.08|16981.43|16861.43|16979.81|16859.81|10
1622964110000|2021-06-06 07:21:50|16979.99|16859.99|16979.57|16859.57|16979.99|16859.99|16979.48|16859.48|8
1622964120000|2021-06-06 07:22:00|16979.35|16859.35|16979.79|16859.79|16979.79|16859.79|16979.31|16859.31|10
1622964130000|2021-06-06 07:22:10|16979.58|16859.58|16979.43|16859.43|16979.93|16859.93|16979.43|16859.43|10
1622964140000|2021-06-06 07:22:20|16979.39|16859.39|16979.67|16859.67|16979.67|16859.67|16979.05|16859.05|9
1622964150000|2021-06-06 07:22:30|16979.69|16859.69|16980.91|16860.91|16980.91|16860.91|16979.61|16859.61|10
1622964160000|2021-06-06 07:22:40|16981.23|16861.23|16980.48|16860.48|16981.57|16861.57|16980.43|16860.43|10
1622964170000|2021-06-06 07:22:50|16980.45|16860.45|16979.45|16859.45|16980.45|16860.45|16979.43|16859.43|10
1622964180000|2021-06-06 07:23:00|16979.47|16859.47|16978.77|16858.77|16979.47|16859.47|16977.97|16857.97|9
1622964190000|2021-06-06 07:23:10|16979.01|16859.01|16979.11|16859.11|16980.04|16860.04|16979.01|16859.01|10
1622964200000|2021-06-06 07:23:20|16979.24|16859.24|16980.18|16860.18|16980.32|16860.32|16979.09|16859.09|10
1622964210000|2021-06-06 07:23:30|16980.5|16860.5|16981.78|16861.78|16981.78|16861.78|16980.5|16860.5|10
1622964220000|2021-06-06 07:23:40|16982.14|16862.14|16983.8|16863.8|16983.96|16863.96|16982.14|16862.14|9
1622964230000|2021-06-06 07:23:50|16983.85|16863.85|16984.78|16864.78|16984.98|16864.98|16983.85|16863.85|9
1622964240000|2021-06-06 07:24:00|16984.73|16864.73|16985.49|16865.49|16985.49|16865.49|16984.22|16864.22|10
1622964250000|2021-06-06 07:24:10|16985.65|16865.65|16985.78|16865.78|16985.93|16865.93|16985.33|16865.33|9
1622964260000|2021-06-06 07:24:20|16986.75|16866.75|16987.72|16867.72|16987.98|16867.98|16986.75|16866.75|9
1622964270000|2021-06-06 07:24:30|16987.86|16867.86|16986.07|16866.07|16987.86|16867.86|16985.61|16865.61|10
1622964280000|2021-06-06 07:24:40|16986.26|16866.26|16984.02|16864.02|16986.26|16866.26|16983.97|16863.97|10
1622964290000|2021-06-06 07:24:50|16983.97|16863.97|16981.33|16861.33|16983.97|16863.97|16981.33|16861.33|10
1622964300000|2021-06-06 07:25:00|16981.03|16861.03|16980.82|16860.82|16981.03|16861.03|16980.42|16860.42|9
1622964310000|2021-06-06 07:25:10|16980.84|16860.84|16981.05|16861.05|16981.45|16861.45|16980.67|16860.67|10
1622964320000|2021-06-06 07:25:20|16980.51|16860.51|16980.16|16860.16|16980.61|16860.61|16980.16|16860.16|9
1622964330000|2021-06-06 07:25:30|16980.19|16860.19|16978.73|16858.73|16980.19|16860.19|16978.73|16858.73|9
1622964340000|2021-06-06 07:25:40|16978.58|16858.58|16971.49|16851.49|16978.58|16858.58|16971.49|16851.49|10
1622964350000|2021-06-06 07:25:50|16970.48|16850.48|16969.15|16849.15|16970.48|16850.48|16968.64|16848.64|9
1622964360000|2021-06-06 07:26:00|16969.06|16849.06|16963.94|16843.94|16969.06|16849.06|16963.94|16843.94|10
1622964370000|2021-06-06 07:26:10|16963.03|16843.03|16963.3|16843.3|16964.05|16844.05|16963.03|16843.03|10
1622964380000|2021-06-06 07:26:20|16963.02|16843.02|16960.09|16840.09|16963.02|16843.02|16960.09|16840.09|9
1622964390000|2021-06-06 07:26:30|16960.65|16840.65|16966.83|16846.83|16966.83|16846.83|16960.39|16840.39|9
1622964400000|2021-06-06 07:26:40|16967.15|16847.15|16968.1|16848.1|16969.21|16849.21|16967.15|16847.15|10
1622964410000|2021-06-06 07:26:50|16967.97|16847.97|16968.58|16848.58|16968.68|16848.68|16967.97|16847.97|9
1622964420000|2021-06-06 07:27:00|16968.36|16848.36|16967.94|16847.94|16968.67|16848.67|16967.29|16847.29|9
1622964430000|2021-06-06 07:27:10|16968.17|16848.17|16971.07|16851.07|16971.07|16851.07|16968.17|16848.17|10
1622964440000|2021-06-06 07:27:20|16970.06|16850.06|16970.2|16850.2|16970.2|16850.2|16969.75|16849.75|10
1622964450000|2021-06-06 07:27:30|16970.56|16850.56|16971.41|16851.41|16971.43|16851.43|16970.56|16850.56|9
1622964460000|2021-06-06 07:27:40|16971.57|16851.57|16970.85|16850.85|16971.57|16851.57|16970.71|16850.71|9
1622964470000|2021-06-06 07:27:50|16970.87|16850.87|16971.11|16851.11|16971.67|16851.67|16970.85|16850.85|9
1622964480000|2021-06-06 07:28:00|16970.67|16850.67|16967.06|16847.06|16970.71|16850.71|16967.06|16847.06|10
1622964490000|2021-06-06 07:28:10|16965.79|16845.79|16963.78|16843.78|16965.79|16845.79|16963.52|16843.52|10
1622964500000|2021-06-06 07:28:20|16963.51|16843.51|16962.66|16842.66|16963.51|16843.51|16962.45|16842.45|10
1622964510000|2021-06-06 07:28:30|16962.45|16842.45|16961.09|16841.09|16963.04|16843.04|16961.09|16841.09|10
1622964520000|2021-06-06 07:28:40|16961.07|16841.07|16961.09|16841.09|16961.77|16841.77|16960.89|16840.89|8
1622964530000|2021-06-06 07:28:50|16961.29|16841.29|16960.25|16840.25|16961.29|16841.29|16960.25|16840.25|9
1622964540000|2021-06-06 07:29:00|16960.31|16840.31|16960.7|16840.7|16960.7|16840.7|16960.11|16840.11|7
1622964550000|2021-06-06 07:29:10|16960.74|16840.74|16960.53|16840.53|16960.81|16840.81|16960.07|16840.07|10
1622964560000|2021-06-06 07:29:20|16960.48|16840.48|16962.39|16842.39|16962.39|16842.39|16960.48|16840.48|10
1622964570000|2021-06-06 07:29:30|16962.37|16842.37|16963.74|16843.74|16963.81|16843.81|16962.37|16842.37|10
1622964580000|2021-06-06 07:29:40|16963.78|16843.78|16961.82|16841.82|16963.78|16843.78|16961.11|16841.11|9
1622964590000|2021-06-06 07:29:50|16961.4|16841.4|16962.61|16842.61|16962.61|16842.61|16961.29|16841.29|10
1622964600000|2021-06-06 07:30:00|16962.9|16842.9|16965.14|16845.14|16965.38|16845.38|16962.9|16842.9|9
1622964610000|2021-06-06 07:30:10|16965.2|16845.2|16966.42|16846.42|16966.69|16846.69|16965.2|16845.2|9
1622964620000|2021-06-06 07:30:20|16966.65|16846.65|16968.45|16848.45|16968.45|16848.45|16966.65|16846.65|8
1622964630000|2021-06-06 07:30:30|16968.25|16848.25|16968.98|16848.98|16968.98|16848.98|16967.56|16847.56|9
1622964640000|2021-06-06 07:30:40|16969.07|16849.07|16970.89|16850.89|16970.92|16850.92|16969.07|16849.07|9
1622964650000|2021-06-06 07:30:50|16971.29|16851.29|16974.11|16854.11|16974.11|16854.11|16971.29|16851.29|10
1622964660000|2021-06-06 07:31:00|16974.01|16854.01|16975.33|16855.33|16975.42|16855.42|16974|16854|10
1622964670000|2021-06-06 07:31:10|16975.25|16855.25|16975.88|16855.88|16975.88|16855.88|16975.25|16855.25|9
1622964680000|2021-06-06 07:31:20|16975.87|16855.87|16975.88|16855.88|16976.67|16856.67|16975.87|16855.87|9
1622964690000|2021-06-06 07:31:30|16975.86|16855.86|16975.15|16855.15|16975.97|16855.97|16974.89|16854.89|10
1622964700000|2021-06-06 07:31:40|16975.1|16855.1|16975.04|16855.04|16975.21|16855.21|16975.02|16855.02|7
1622964710000|2021-06-06 07:31:50|16975.37|16855.37|16974.17|16854.17|16975.37|16855.37|16974.16|16854.16|9
1622964720000|2021-06-06 07:32:00|16974.13|16854.13|16974.36|16854.36|16974.51|16854.51|16974.13|16854.13|9
1622964730000|2021-06-06 07:32:10|16974.53|16854.53|16975.7|16855.7|16975.94|16855.94|16974.53|16854.53|6
1622964740000|2021-06-06 07:32:20|16976.37|16856.37|16975.14|16855.14|16976.51|16856.51|16975.14|16855.14|9
1622964750000|2021-06-06 07:32:30|16975.19|16855.19|16973.92|16853.92|16975.64|16855.64|16973.92|16853.92|10
1622964760000|2021-06-06 07:32:40|16973.82|16853.82|16971.74|16851.74|16973.82|16853.82|16971.74|16851.74|10
1622964770000|2021-06-06 07:32:50|16971.9|16851.9|16972.43|16852.43|16972.44|16852.44|16971.19|16851.19|10
1622964780000|2021-06-06 07:33:00|16972.25|16852.25|16974.88|16854.88|16974.88|16854.88|16972.25|16852.25|10
1622964790000|2021-06-06 07:33:10|16975.11|16855.11|16977.32|16857.32|16977.54|16857.54|16975.11|16855.11|9
1622964800000|2021-06-06 07:33:20|16977.52|16857.52|16979.72|16859.72|16979.72|16859.72|16977.52|16857.52|9
1622964810000|2021-06-06 07:33:30|16980.02|16860.02|16982.25|16862.25|16982.25|16862.25|16980.02|16860.02|10
1622964820000|2021-06-06 07:33:40|16983.04|16863.04|16985.07|16865.07|16985.07|16865.07|16983.04|16863.04|9
1622964830000|2021-06-06 07:33:50|16985.06|16865.06|16984.79|16864.79|16985.06|16865.06|16984.63|16864.63|8
1622964840000|2021-06-06 07:34:00|16984.78|16864.78|16985.28|16865.28|16985.35|16865.35|16984.76|16864.76|10
1622964850000|2021-06-06 07:34:10|16985.16|16865.16|16984.93|16864.93|16985.32|16865.32|16984.83|16864.83|10
1622964860000|2021-06-06 07:34:20|16985.32|16865.32|16985.54|16865.54|16986.26|16866.26|16985.32|16865.32|10
1622964870000|2021-06-06 07:34:30|16985.56|16865.56|16986.83|16866.83|16987.09|16867.09|16985|16865|10
1622964880000|2021-06-06 07:34:40|16986.88|16866.88|16985.63|16865.63|16987.01|16867.01|16985.22|16865.22|10
1622964890000|2021-06-06 07:34:50|16985.68|16865.68|16985.32|16865.32|16985.68|16865.68|16985.15|16865.15|9
1622964900000|2021-06-06 07:35:00|16985.19|16865.19|16985.6|16865.6|16985.6|16865.6|16985.19|16865.19|10
1622964910000|2021-06-06 07:35:10|16986.08|16866.08|16989.01|16869.01|16989.01|16869.01|16985.82|16865.82|9
1622964920000|2021-06-06 07:35:20|16992.4|16872.4|16994.9|16874.9|16994.9|16874.9|16992.4|16872.4|9
1622964930000|2021-06-06 07:35:30|16994.97|16874.97|16996.59|16876.59|16996.59|16876.59|16994.95|16874.95|10
1622964940000|2021-06-06 07:35:40|16996.74|16876.74|17000.26|16880.26|17000.37|16880.37|16996.74|16876.74|9
1622964950000|2021-06-06 07:35:50|17001.5|16881.5|17012.98|16892.98|17012.98|16892.98|17001.5|16881.5|10
1622964960000|2021-06-06 07:36:00|17013.49|16893.49|17012.11|16892.11|17013.88|16893.88|17012.11|16892.11|10
1622964970000|2021-06-06 07:36:10|17010.85|16890.85|17008.95|16888.95|17011.32|16891.32|17008.95|16888.95|10
1622964980000|2021-06-06 07:36:20|17008.73|16888.73|17007.66|16887.66|17008.73|16888.73|17006.86|16886.86|10
1622964990000|2021-06-06 07:36:30|17007.47|16887.47|17007.49|16887.49|17008.26|16888.26|17007.47|16887.47|9
1622965000000|2021-06-06 07:36:40|17007.61|16887.61|17007|16887|17007.61|16887.61|17007|16887|10
1622965010000|2021-06-06 07:36:50|17007.38|16887.38|17008.01|16888.01|17008.01|16888.01|17007.31|16887.31|10
1622965020000|2021-06-06 07:37:00|17007.99|16887.99|17010.09|16890.09|17010.09|16890.09|17007.99|16887.99|10
1622965030000|2021-06-06 07:37:10|17010.66|16890.66|17010.68|16890.68|17010.8|16890.8|17009.75|16889.75|10
1622965040000|2021-06-06 07:37:20|17010.91|16890.91|17012.53|16892.53|17012.53|16892.53|17010.4|16890.4|9
1622965050000|2021-06-06 07:37:30|17012.77|16892.77|17015.52|16895.52|17015.52|16895.52|17012.77|16892.77|10
1622965060000|2021-06-06 07:37:40|17016.41|16896.41|17025.41|16905.41|17025.41|16905.41|17016.41|16896.41|10
1622965070000|2021-06-06 07:37:50|17026.26|16906.26|17034.26|16914.26|17034.26|16914.26|17026.26|16906.26|10
1622965080000|2021-06-06 07:38:00|17036.13|16916.13|17043.84|16923.84|17044.75|16924.75|17036.13|16916.13|10
1622965090000|2021-06-06 07:38:10|17044.06|16924.06|17045.56|16925.56|17045.56|16925.56|17044.06|16924.06|10
1622965100000|2021-06-06 07:38:20|17045.49|16925.49|17042.92|16922.92|17045.91|16925.91|17041.93|16921.93|10
1622965110000|2021-06-06 07:38:30|17042.16|16922.16|17040.77|16920.77|17042.17|16922.17|17040.77|16920.77|10
1622965120000|2021-06-06 07:38:40|17039.46|16919.46|17040.17|16920.17|17040.65|16920.65|17038.81|16918.81|10
1622965130000|2021-06-06 07:38:50|17039.72|16919.72|17037.78|16917.78|17039.72|16919.72|17036.81|16916.81|10
1622965140000|2021-06-06 07:39:00|17037.82|16917.82|17037.08|16917.08|17037.82|16917.82|17037.08|16917.08|10
1622965150000|2021-06-06 07:39:10|17037.4|16917.4|17035.81|16915.81|17037.4|16917.4|17035.81|16915.81|8
1622965160000|2021-06-06 07:39:20|17035.92|16915.92|17033.17|16913.17|17035.92|16915.92|17032.91|16912.91|10
1622965170000|2021-06-06 07:39:30|17033.48|16913.48|17032.95|16912.95|17034.02|16914.02|17032.16|16912.16|10
1622965180000|2021-06-06 07:39:40|17033.11|16913.11|17034.54|16914.54|17034.7|16914.7|17033.03|16913.03|10
1622965190000|2021-06-06 07:39:50|17034.7|16914.7|17035.66|16915.66|17035.66|16915.66|17034.7|16914.7|10
1622965200000|2021-06-06 07:40:00|17036.3|16916.3|17037.41|16917.41|17037.41|16917.41|17036.3|16916.3|10
1622965210000|2021-06-06 07:40:10|17037.75|16917.75|17039.33|16919.33|17040.03|16920.03|17037.75|16917.75|10
1622965220000|2021-06-06 07:40:20|17039.55|16919.55|17039.35|16919.35|17039.98|16919.98|17038.79|16918.79|10
1622965230000|2021-06-06 07:40:30|17038.66|16918.66|17038.53|16918.53|17039.05|16919.05|17038.52|16918.52|10
1622965240000|2021-06-06 07:40:40|17038.85|16918.85|17039.15|16919.15|17039.36|16919.36|17038.77|16918.77|9
1622965250000|2021-06-06 07:40:50|17038.7|16918.7|17043.29|16923.29|17043.29|16923.29|17038.21|16918.21|10
1622965260000|2021-06-06 07:41:00|17043.48|16923.48|17045.61|16925.61|17045.61|16925.61|17043.48|16923.48|10
1622965270000|2021-06-06 07:41:10|17045.52|16925.52|17045.89|16925.89|17045.89|16925.89|17045.09|16925.09|10
1622965280000|2021-06-06 07:41:20|17045.5|16925.5|17047.64|16927.64|17047.64|16927.64|17045.5|16925.5|9
1622965290000|2021-06-06 07:41:30|17047.86|16927.86|17052.14|16932.14|17052.14|16932.14|17047.77|16927.77|10
1622965300000|2021-06-06 07:41:40|17052.16|16932.16|17052.62|16932.62|17053.21|16933.21|17052.16|16932.16|10
1622965310000|2021-06-06 07:41:50|17052.48|16932.48|17051.84|16931.84|17053.55|16933.55|17051.84|16931.84|10
1622965320000|2021-06-06 07:42:00|17051.78|16931.78|17052.85|16932.85|17052.85|16932.85|17051.65|16931.65|9
1622965330000|2021-06-06 07:42:10|17052.87|16932.87|17063.02|16943.02|17063.02|16943.02|17051.91|16931.91|10
1622965340000|2021-06-06 07:42:20|17063.27|16943.27|17072.02|16952.02|17072.02|16952.02|17063.27|16943.27|10
1622965350000|2021-06-06 07:42:30|17072.21|16952.21|17077.5|16957.5|17077.5|16957.5|17072.14|16952.14|10
1622965360000|2021-06-06 07:42:40|17077.92|16957.92|17078.61|16958.61|17079.3|16959.3|17077.49|16957.49|10
1622965370000|2021-06-06 07:42:50|17078.45|16958.45|17076.82|16956.82|17078.45|16958.45|17075.71|16955.71|9
1622965380000|2021-06-06 07:43:00|17076.84|16956.84|17075.27|16955.27|17077.07|16957.07|17074.57|16954.57|10
1622965390000|2021-06-06 07:43:10|17074.75|16954.75|17076.92|16956.92|17076.92|16956.92|17074.34|16954.34|9
1622965400000|2021-06-06 07:43:20|17077.77|16957.77|17076.94|16956.94|17078.12|16958.12|17076.2|16956.2|10
1622965410000|2021-06-06 07:43:30|17076.39|16956.39|17071.79|16951.79|17076.39|16956.39|17071.79|16951.79|10
1622965420000|2021-06-06 07:43:40|17071.3|16951.3|17070.12|16950.12|17071.3|16951.3|17069.71|16949.71|8
1622965430000|2021-06-06 07:43:50|17069.41|16949.41|17069.61|16949.61|17070.69|16950.69|17069.4|16949.4|8
1622965440000|2021-06-06 07:44:00|17069.59|16949.59|17071.42|16951.42|17071.42|16951.42|17069.48|16949.48|9
1622965450000|2021-06-06 07:44:10|17071.45|16951.45|17071.58|16951.58|17072.63|16952.63|17071.45|16951.45|10
1622965460000|2021-06-06 07:44:20|17070.39|16950.39|17070.01|16950.01|17070.82|16950.82|17069.82|16949.82|7
1622965470000|2021-06-06 07:44:30|17070.32|16950.32|17068.33|16948.33|17070.32|16950.32|17068.03|16948.03|10
1622965480000|2021-06-06 07:44:40|17067.43|16947.43|17063.57|16943.57|17067.43|16947.43|17063.57|16943.57|10
1622965490000|2021-06-06 07:44:50|17063.59|16943.59|17061.01|16941.01|17063.59|16943.59|17060.77|16940.77|9
1622965500000|2021-06-06 07:45:00|17061.04|16941.04|17060.99|16940.99|17061.1|16941.1|17060.55|16940.55|10
1622965510000|2021-06-06 07:45:10|17060.98|16940.98|17061.91|16941.91|17061.91|16941.91|17060.86|16940.86|10
1622965520000|2021-06-06 07:45:20|17062.46|16942.46|17063.7|16943.7|17063.86|16943.86|17062.41|16942.41|9
1622965530000|2021-06-06 07:45:30|17063.59|16943.59|17062.4|16942.4|17063.59|16943.59|17061.7|16941.7|9
1622965540000|2021-06-06 07:45:40|17063.33|16943.33|17063.55|16943.55|17063.55|16943.55|17062.25|16942.25|9
1622965550000|2021-06-06 07:45:50|17063.72|16943.72|17062.07|16942.07|17064.25|16944.25|17062.07|16942.07|10
1622965560000|2021-06-06 07:46:00|17062.05|16942.05|17055.44|16935.44|17062.19|16942.19|17055.44|16935.44|10
1622965570000|2021-06-06 07:46:10|17055.62|16935.62|17053.89|16933.89|17055.69|16935.69|17053.89|16933.89|9
1622965580000|2021-06-06 07:46:20|17054.31|16934.31|17050.09|16930.09|17054.32|16934.32|17050.09|16930.09|9
1622965590000|2021-06-06 07:46:30|17048.82|16928.82|17047.46|16927.46|17049.33|16929.33|17047.46|16927.46|9
1622965600000|2021-06-06 07:46:40|17047.05|16927.05|17048.87|16928.87|17048.87|16928.87|17047.05|16927.05|7
1622965610000|2021-06-06 07:46:50|17048.92|16928.92|17050.27|16930.27|17050.27|16930.27|17048.76|16928.76|8
1622965620000|2021-06-06 07:47:00|17050.32|16930.32|17052.91|16932.91|17053.05|16933.05|17050.32|16930.32|9
1622965630000|2021-06-06 07:47:10|17053.12|16933.12|17053.23|16933.23|17053.27|16933.27|17052.77|16932.77|9
1622965640000|2021-06-06 07:47:20|17053.81|16933.81|17053.35|16933.35|17053.81|16933.81|17053.11|16933.11|8
1622965650000|2021-06-06 07:47:30|17053.65|16933.65|17057.88|16937.88|17057.88|16937.88|17053.65|16933.65|9
1622965660000|2021-06-06 07:47:40|17057.91|16937.91|17058.41|16938.41|17059.6|16939.6|17057.69|16937.69|9
1622965670000|2021-06-06 07:47:50|17058.31|16938.31|17055.1|16935.1|17058.31|16938.31|17055.1|16935.1|9
1622965680000|2021-06-06 07:48:00|17054.48|16934.48|17054.89|16934.89|17055|16935|17054.48|16934.48|8
1622965690000|2021-06-06 07:48:10|17054.82|16934.82|17055.31|16935.31|17055.31|16935.31|17054.57|16934.57|10
1622965700000|2021-06-06 07:48:20|17055.3|16935.3|17055.86|16935.86|17056.03|16936.03|17055.3|16935.3|8
1622965710000|2021-06-06 07:48:30|17056.2|16936.2|17056.66|16936.66|17057.53|16937.53|17056.2|16936.2|10
1622965720000|2021-06-06 07:48:40|17056.63|16936.63|17057.9|16937.9|17057.9|16937.9|17056.37|16936.37|10
1622965730000|2021-06-06 07:48:50|17058.26|16938.26|17058.33|16938.33|17059.08|16939.08|17057.97|16937.97|8
1622965740000|2021-06-06 07:49:00|17058.52|16938.52|17059.02|16939.02|17059.39|16939.39|17058.52|16938.52|9
1622965750000|2021-06-06 07:49:10|17058.73|16938.73|17060.09|16940.09|17060.35|16940.35|17058.73|16938.73|10
1622965760000|2021-06-06 07:49:20|17060.35|16940.35|17062.63|16942.63|17062.63|16942.63|17060.35|16940.35|9
1622965770000|2021-06-06 07:49:30|17063.36|16943.36|17068.97|16948.97|17068.97|16948.97|17063.24|16943.24|10
1622965780000|2021-06-06 07:49:40|17069.02|16949.02|17067.72|16947.72|17069.02|16949.02|17067.72|16947.72|10
1622965790000|2021-06-06 07:49:50|17067.65|16947.65|17067.22|16947.22|17067.65|16947.65|17066.76|16946.76|8
1622965800000|2021-06-06 07:50:00|17067.48|16947.48|17067.28|16947.28|17067.89|16947.89|17067.28|16947.28|9
1622965810000|2021-06-06 07:50:10|17067.44|16947.44|17067.71|16947.71|17067.96|16947.96|17067.35|16947.35|10
1622965820000|2021-06-06 07:50:20|17067.4|16947.4|17067.2|16947.2|17068.57|16948.57|17067.04|16947.04|10
1622965830000|2021-06-06 07:50:30|17067.18|16947.18|17066.91|16946.91|17067.27|16947.27|17066.53|16946.53|10
1622965840000|2021-06-06 07:50:40|17066.89|16946.89|17066.93|16946.93|17067.49|16947.49|17066.62|16946.62|8
1622965850000|2021-06-06 07:50:50|17066.98|16946.98|17067.26|16947.26|17067.65|16947.65|17066.85|16946.85|10
1622965860000|2021-06-06 07:51:00|17067.36|16947.36|17069.45|16949.45|17069.45|16949.45|17067.36|16947.36|9
1622965870000|2021-06-06 07:51:10|17069.52|16949.52|17070.35|16950.35|17070.35|16950.35|17069.52|16949.52|8
1622965880000|2021-06-06 07:51:20|17070.37|16950.37|17069.66|16949.66|17070.38|16950.38|17069.66|16949.66|6
1622965890000|2021-06-06 07:51:30|17068.64|16948.64|17068.4|16948.4|17068.64|16948.64|17068.08|16948.08|10
1622965900000|2021-06-06 07:51:40|17068.08|16948.08|17066.53|16946.53|17068.08|16948.08|17066.53|16946.53|9
1622965910000|2021-06-06 07:51:50|17066.66|16946.66|17066.65|16946.65|17066.67|16946.67|17066.31|16946.31|9
1622965920000|2021-06-06 07:52:00|17066.15|16946.15|17067.51|16947.51|17067.64|16947.64|17066.1|16946.1|10
1622965930000|2021-06-06 07:52:10|17067.72|16947.72|17070.32|16950.32|17070.32|16950.32|17067.46|16947.46|10
1622965940000|2021-06-06 07:52:20|17070.67|16950.67|17072.58|16952.58|17072.58|16952.58|17070.67|16950.67|10
1622965950000|2021-06-06 07:52:30|17072.83|16952.83|17072.86|16952.86|17072.96|16952.96|17072.65|16952.65|8
1622965960000|2021-06-06 07:52:40|17072.54|16952.54|17073.35|16953.35|17073.35|16953.35|17072.41|16952.41|8
1622965970000|2021-06-06 07:52:50|17073.52|16953.52|17070.74|16950.74|17073.52|16953.52|17070.47|16950.47|8
1622965980000|2021-06-06 07:53:00|17070.72|16950.72|17071.51|16951.51|17071.86|16951.86|17070.72|16950.72|10
1622965990000|2021-06-06 07:53:10|17071.52|16951.52|17071.93|16951.93|17072.88|16952.88|17071.34|16951.34|10
1622966000000|2021-06-06 07:53:20|17071.84|16951.84|17070.42|16950.42|17071.84|16951.84|17070.31|16950.31|10
1622966010000|2021-06-06 07:53:30|17070.32|16950.32|17070.47|16950.47|17070.61|16950.61|17070.12|16950.12|10
1622966020000|2021-06-06 07:53:40|17070.49|16950.49|17069.16|16949.16|17070.69|16950.69|17069.03|16949.03|9
1622966030000|2021-06-06 07:53:50|17068.68|16948.68|17070.77|16950.77|17070.77|16950.77|17068.68|16948.68|10
1622966040000|2021-06-06 07:54:00|17071.06|16951.06|17070.98|16950.98|17071.06|16951.06|17070.66|16950.66|10
1622966050000|2021-06-06 07:54:10|17070|16950|17069.88|16949.88|17070.11|16950.11|17069.57|16949.57|10
1622966060000|2021-06-06 07:54:20|17069.6|16949.6|17069.14|16949.14|17069.79|16949.79|17068.69|16948.69|8
1622966070000|2021-06-06 07:54:30|17068.3|16948.3|17067.57|16947.57|17068.64|16948.64|17067.49|16947.49|10
1622966080000|2021-06-06 07:54:40|17067.43|16947.43|17067.12|16947.12|17067.73|16947.73|17067.12|16947.12|8
1622966090000|2021-06-06 07:54:50|17066.92|16946.92|17064.93|16944.93|17066.92|16946.92|17064.89|16944.89|9
1622966100000|2021-06-06 07:55:00|17062.84|16942.84|17064.03|16944.03|17064.03|16944.03|17062.78|16942.78|9
1622966110000|2021-06-06 07:55:10|17064.4|16944.4|17064.69|16944.69|17064.9|16944.9|17064.4|16944.4|9
1622966120000|2021-06-06 07:55:20|17064.93|16944.93|17065.17|16945.17|17065.17|16945.17|17064.29|16944.29|10
1622966130000|2021-06-06 07:55:30|17065.64|16945.64|17065.54|16945.54|17065.7|16945.7|17065.32|16945.32|10
1622966140000|2021-06-06 07:55:40|17065.56|16945.56|17067.2|16947.2|17067.2|16947.2|17065.56|16945.56|8
1622966150000|2021-06-06 07:55:50|17067.31|16947.31|17067.86|16947.86|17068.55|16948.55|17067.31|16947.31|10
1622966160000|2021-06-06 07:56:00|17067.96|16947.96|17067.36|16947.36|17068.07|16948.07|17067.36|16947.36|9
1622966170000|2021-06-06 07:56:10|17067.62|16947.62|17068.13|16948.13|17068.64|16948.64|17067.56|16947.56|10
1622966180000|2021-06-06 07:56:20|17068.73|16948.73|17068.33|16948.33|17068.9|16948.9|17068.29|16948.29|9
1622966190000|2021-06-06 07:56:30|17068.35|16948.35|17068.25|16948.25|17068.36|16948.36|17067.67|16947.67|9
1622966200000|2021-06-06 07:56:40|17068.51|16948.51|17069.32|16949.32|17069.32|16949.32|17068.51|16948.51|9
1622966210000|2021-06-06 07:56:50|17069.4|16949.4|17069.94|16949.94|17070.06|16950.06|17069.4|16949.4|9
1622966220000|2021-06-06 07:57:00|17069.85|16949.85|17069.59|16949.59|17070.33|16950.33|17069.55|16949.55|10
1622966230000|2021-06-06 07:57:10|17070.32|16950.32|17071.86|16951.86|17072.47|16952.47|17070.32|16950.32|9
1622966240000|2021-06-06 07:57:20|17071.67|16951.67|17070.97|16950.97|17071.74|16951.74|17070.6|16950.6|10
1622966250000|2021-06-06 07:57:30|17070.92|16950.92|17071.35|16951.35|17071.35|16951.35|17070.79|16950.79|9
1622966260000|2021-06-06 07:57:40|17071.38|16951.38|17070.8|16950.8|17071.41|16951.41|17070.8|16950.8|10
1622966270000|2021-06-06 07:57:50|17070.77|16950.77|17071.69|16951.69|17071.69|16951.69|17070.77|16950.77|7
1622966280000|2021-06-06 07:58:00|17071.83|16951.83|17070.99|16950.99|17072.04|16952.04|17070.99|16950.99|10
1622966290000|2021-06-06 07:58:10|17071.84|16951.84|17072.89|16952.89|17072.98|16952.98|17071.84|16951.84|10
1622966300000|2021-06-06 07:58:20|17072.96|16952.96|17073.07|16953.07|17074.21|16954.21|17072.9|16952.9|10
1622966310000|2021-06-06 07:58:30|17072.48|16952.48|17071.62|16951.62|17072.48|16952.48|17071.34|16951.34|10
1622966320000|2021-06-06 07:58:40|17071.71|16951.71|17072|16952|17072|16952|17071.57|16951.57|9
1622966330000|2021-06-06 07:58:50|17071.98|16951.98|17071.25|16951.25|17071.98|16951.98|17070.86|16950.86|10
1622966340000|2021-06-06 07:59:00|17071.05|16951.05|17069.86|16949.86|17071.49|16951.49|17069.86|16949.86|10
1622966350000|2021-06-06 07:59:10|17069.59|16949.59|17065.56|16945.56|17069.59|16949.59|17064.56|16944.56|10
1622966360000|2021-06-06 07:59:20|17065.22|16945.22|17063.27|16943.27|17065.22|16945.22|17063.27|16943.27|10
1622966370000|2021-06-06 07:59:30|17063.08|16943.08|17061.45|16941.45|17063.08|16943.08|17061.43|16941.43|10
1622966380000|2021-06-06 07:59:40|17061.14|16941.14|17059.39|16939.39|17061.2|16941.2|17059.39|16939.39|10
1622966390000|2021-06-06 07:59:50|17059.4|16939.4|17059.34|16939.34|17059.4|16939.4|17058.7|16938.7|9
1622966400000|2021-06-06 08:00:00|17058.47|16938.47|17060.31|16940.31|17060.31|16940.31|17058.35|16938.35|9
1622966410000|2021-06-06 08:00:10|17061.15|16941.15|17065.42|16945.42|17065.42|16945.42|17061.15|16941.15|10
1622966420000|2021-06-06 08:00:20|17066.11|16946.11|17069.61|16949.61|17069.61|16949.61|17066.11|16946.11|10
1622966430000|2021-06-06 08:00:30|17070.91|16950.91|17076.86|16956.86|17076.86|16956.86|17070.91|16950.91|10
1622966440000|2021-06-06 08:00:40|17077.1|16957.1|17082.13|16962.13|17082.13|16962.13|17076.88|16956.88|10
1622966450000|2021-06-06 08:00:50|17081.9|16961.9|17084.64|16964.64|17084.64|16964.64|17081.9|16961.9|10
1622966460000|2021-06-06 08:01:00|17084.69|16964.69|17083.68|16963.68|17084.89|16964.89|17083.68|16963.68|10
1622966470000|2021-06-06 08:01:10|17083.57|16963.57|17083.76|16963.76|17084.23|16964.23|17083.38|16963.38|10
1622966480000|2021-06-06 08:01:20|17083.6|16963.6|17084.82|16964.82|17085.06|16965.06|17083.6|16963.6|10
1622966490000|2021-06-06 08:01:30|17085.33|16965.33|17087.2|16967.2|17087.2|16967.2|17084.88|16964.88|10
1622966500000|2021-06-06 08:01:40|17088.18|16968.18|17086.96|16966.96|17088.53|16968.53|17086.96|16966.96|9
1622966510000|2021-06-06 08:01:50|17086.65|16966.65|17084.49|16964.49|17086.65|16966.65|17084.49|16964.49|10
1622966520000|2021-06-06 08:02:00|17084.04|16964.04|17084.99|16964.99|17085|16965|17084.04|16964.04|10
1622966530000|2021-06-06 08:02:10|17085.13|16965.13|17089.88|16969.88|17089.88|16969.88|17085.13|16965.13|10
1622966540000|2021-06-06 08:02:20|17090.07|16970.07|17093.77|16973.77|17093.77|16973.77|17089.65|16969.65|10
1622966550000|2021-06-06 08:02:30|17094.26|16974.26|17096.42|16976.42|17096.72|16976.72|17093.67|16973.67|10
1622966560000|2021-06-06 08:02:40|17097.14|16977.14|17096.46|16976.46|17097.18|16977.18|17096.46|16976.46|10
1622966570000|2021-06-06 08:02:50|17095.52|16975.52|17095.3|16975.3|17096.04|16976.04|17094.67|16974.67|10
1622966580000|2021-06-06 08:03:00|17095.17|16975.17|17093.6|16973.6|17095.32|16975.32|17093.6|16973.6|9
1622966590000|2021-06-06 08:03:10|17093.15|16973.15|17091.39|16971.39|17093.32|16973.32|17091.38|16971.38|9
1622966600000|2021-06-06 08:03:20|17089.9|16969.9|17087.82|16967.82|17090.03|16970.03|17087.82|16967.82|10
1622966610000|2021-06-06 08:03:30|17087.67|16967.67|17084.95|16964.95|17087.67|16967.67|17084.95|16964.95|9
1622966620000|2021-06-06 08:03:40|17084.41|16964.41|17082.57|16962.57|17084.41|16964.41|17082.57|16962.57|10
1622966630000|2021-06-06 08:03:50|17082.62|16962.62|17081.64|16961.64|17082.73|16962.73|17080.48|16960.48|10
1622966640000|2021-06-06 08:04:00|17082.2|16962.2|17081.36|16961.36|17082.23|16962.23|17081.36|16961.36|10
1622966650000|2021-06-06 08:04:10|17081.37|16961.37|17081.85|16961.85|17081.85|16961.85|17080.85|16960.85|10
1622966660000|2021-06-06 08:04:20|17082.41|16962.41|17083.05|16963.05|17083.18|16963.18|17082.21|16962.21|9
1622966670000|2021-06-06 08:04:30|17082.59|16962.59|17081.87|16961.87|17082.59|16962.59|17081.04|16961.04|10
1622966680000|2021-06-06 08:04:40|17082.03|16962.03|17082.41|16962.41|17083.28|16963.28|17082.03|16962.03|10
1622966690000|2021-06-06 08:04:50|17082.47|16962.47|17082.08|16962.08|17083.06|16963.06|17081.66|16961.66|9
1622966700000|2021-06-06 08:05:00|17081.95|16961.95|17081.5|16961.5|17082.03|16962.03|17081.5|16961.5|9
1622966710000|2021-06-06 08:05:10|17081.67|16961.67|17081.04|16961.04|17082.37|16962.37|17081.04|16961.04|10
1622966720000|2021-06-06 08:05:20|17079.88|16959.88|17078.3|16958.3|17079.89|16959.89|17078.3|16958.3|9
1622966730000|2021-06-06 08:05:30|17077.57|16957.57|17077.39|16957.39|17077.8|16957.8|17076.83|16956.83|10
1622966740000|2021-06-06 08:05:40|17077.08|16957.08|17081.7|16961.7|17081.7|16961.7|17076.14|16956.14|10
1622966750000|2021-06-06 08:05:50|17082.47|16962.47|17086.88|16966.88|17086.88|16966.88|17082.16|16962.16|10
1622966760000|2021-06-06 08:06:00|17087.33|16967.33|17088.69|16968.69|17090.58|16970.58|17087.33|16967.33|10
1622966770000|2021-06-06 08:06:10|17087.46|16967.46|17085.75|16965.75|17087.46|16967.46|17085.75|16965.75|10
1622966780000|2021-06-06 08:06:20|17085.89|16965.89|17083.87|16963.87|17085.99|16965.99|17083.87|16963.87|10
1622966790000|2021-06-06 08:06:30|17082.72|16962.72|17080.55|16960.55|17082.72|16962.72|17080.55|16960.55|10
1622966800000|2021-06-06 08:06:40|17080.47|16960.47|17078.08|16958.08|17080.47|16960.47|17078.08|16958.08|10
1622966810000|2021-06-06 08:06:50|17077.48|16957.48|17076.64|16956.64|17077.75|16957.75|17076.42|16956.42|10
1622966820000|2021-06-06 08:07:00|17076.62|16956.62|17080.94|16960.94|17080.94|16960.94|17076.62|16956.62|10
1622966830000|2021-06-06 08:07:10|17082.61|16962.61|17087.83|16967.83|17087.83|16967.83|17082.61|16962.61|10
1622966840000|2021-06-06 08:07:20|17091.21|16971.21|17092.86|16972.86|17092.89|16972.89|17091.21|16971.21|10
1622966850000|2021-06-06 08:07:30|17092.25|16972.25|17091.99|16971.99|17092.82|16972.82|17091.59|16971.59|10
1622966860000|2021-06-06 08:07:40|17091.11|16971.11|17091.85|16971.85|17092.07|16972.07|17091.11|16971.11|10
1622966870000|2021-06-06 08:07:50|17090.85|16970.85|17087.88|16967.88|17090.95|16970.95|17087.88|16967.88|9
1622966880000|2021-06-06 08:08:00|17087.72|16967.72|17087.93|16967.93|17088.13|16968.13|17087.52|16967.52|10
1622966890000|2021-06-06 08:08:10|17088.67|16968.67|17087.56|16967.56|17089.11|16969.11|17087.38|16967.38|10
1622966900000|2021-06-06 08:08:20|17087.82|16967.82|17085.52|16965.52|17088.45|16968.45|17085.27|16965.27|10
1622966910000|2021-06-06 08:08:30|17085.56|16965.56|17084.77|16964.77|17085.75|16965.75|17084.72|16964.72|10
1622966920000|2021-06-06 08:08:40|17084.45|16964.45|17083.9|16963.9|17084.61|16964.61|17083.42|16963.42|10
1622966930000|2021-06-06 08:08:50|17084.3|16964.3|17084.29|16964.29|17084.45|16964.45|17083.48|16963.48|9
1622966940000|2021-06-06 08:09:00|17084.68|16964.68|17083.77|16963.77|17084.97|16964.97|17083.71|16963.71|10
1622966950000|2021-06-06 08:09:10|17083|16963|17082.42|16962.42|17083|16963|17082.31|16962.31|10
1622966960000|2021-06-06 08:09:20|17082.65|16962.65|17081.19|16961.19|17082.85|16962.85|17081.19|16961.19|9
1622966970000|2021-06-06 08:09:30|17081.31|16961.31|17082.85|16962.85|17082.85|16962.85|17081.13|16961.13|10
1622966980000|2021-06-06 08:09:40|17082.71|16962.71|17080.72|16960.72|17083.01|16963.01|17080.72|16960.72|10
1622966990000|2021-06-06 08:09:50|17080.74|16960.74|17080.92|16960.92|17081.28|16961.28|17078.57|16958.57|10
1622967000000|2021-06-06 08:10:00|17081.73|16961.73|17094.55|16974.55|17094.55|16974.55|17081.73|16961.73|10
1622967010000|2021-06-06 08:10:10|17094.86|16974.86|17099.98|16979.98|17099.98|16979.98|17094.81|16974.81|10
1622967020000|2021-06-06 08:10:20|17100.29|16980.29|17098.36|16978.36|17100.29|16980.29|17097.48|16977.48|10
1622967030000|2021-06-06 08:10:30|17098.39|16978.39|17095.84|16975.84|17098.39|16978.39|17095.11|16975.11|10
1622967040000|2021-06-06 08:10:40|17095.9|16975.9|17097.35|16977.35|17097.51|16977.51|17095.9|16975.9|10
1622967050000|2021-06-06 08:10:50|17096.7|16976.7|17094.35|16974.35|17097.45|16977.45|17093.9|16973.9|8
1622967060000|2021-06-06 08:11:00|17094.45|16974.45|17095.1|16975.1|17095.44|16975.44|17093.98|16973.98|10
1622967070000|2021-06-06 08:11:10|17096|16976|17095.96|16975.96|17096.15|16976.15|17095.59|16975.59|10
1622967080000|2021-06-06 08:11:20|17096.07|16976.07|17096.23|16976.23|17096.26|16976.26|17095.82|16975.82|9
1622967090000|2021-06-06 08:11:30|17096.21|16976.21|17093.5|16973.5|17096.21|16976.21|17093.5|16973.5|10
1622967100000|2021-06-06 08:11:40|17093.41|16973.41|17093.68|16973.68|17093.72|16973.72|17093.29|16973.29|9
1622967110000|2021-06-06 08:11:50|17094.22|16974.22|17095.03|16975.03|17095.03|16975.03|17094.1|16974.1|10
1622967120000|2021-06-06 08:12:00|17095.13|16975.13|17095.84|16975.84|17095.92|16975.92|17094.98|16974.98|10
1622967130000|2021-06-06 08:12:10|17096.23|16976.23|17098.7|16978.7|17098.7|16978.7|17096.15|16976.15|10
1622967140000|2021-06-06 08:12:20|17098.58|16978.58|17100.36|16980.36|17100.89|16980.89|17098.58|16978.58|9
1622967150000|2021-06-06 08:12:30|17100.68|16980.68|17102.54|16982.54|17102.84|16982.84|17100.68|16980.68|10
1622967160000|2021-06-06 08:12:40|17103.02|16983.02|17106.81|16986.81|17106.81|16986.81|17103.02|16983.02|9
1622967170000|2021-06-06 08:12:50|17106.8|16986.8|17110.33|16990.33|17110.33|16990.33|17106.8|16986.8|10
1622967180000|2021-06-06 08:13:00|17111.04|16991.04|17113.27|16993.27|17113.27|16993.27|17111.04|16991.04|10
1622967190000|2021-06-06 08:13:10|17113.44|16993.44|17115.46|16995.46|17115.74|16995.74|17113.44|16993.44|10
1622967200000|2021-06-06 08:13:20|17115.91|16995.91|17114.73|16994.73|17116.42|16996.42|17114.73|16994.73|10
1622967210000|2021-06-06 08:13:30|17114.53|16994.53|17111.59|16991.59|17114.53|16994.53|17111.58|16991.58|10
1622967220000|2021-06-06 08:13:40|17111.06|16991.06|17112.18|16992.18|17112.18|16992.18|17111.06|16991.06|10
1622967230000|2021-06-06 08:13:50|17112.37|16992.37|17113|16993|17113.75|16993.75|17111.39|16991.39|9
1622967240000|2021-06-06 08:14:00|17112.6|16992.6|17110.98|16990.98|17112.6|16992.6|17110.98|16990.98|10
1622967250000|2021-06-06 08:14:10|17110.63|16990.63|17106.84|16986.84|17110.95|16990.95|17106.84|16986.84|10
1622967260000|2021-06-06 08:14:20|17106.36|16986.36|17103.29|16983.29|17106.62|16986.62|17103.29|16983.29|10
1622967270000|2021-06-06 08:14:30|17103.1|16983.1|17103.5|16983.5|17104.03|16984.03|17103.1|16983.1|10
1622967280000|2021-06-06 08:14:40|17103.35|16983.35|17101.89|16981.89|17103.35|16983.35|17101.89|16981.89|9
1622967290000|2021-06-06 08:14:50|17101.72|16981.72|17100.7|16980.7|17101.72|16981.72|17100.4|16980.4|9
1622967300000|2021-06-06 08:15:00|17100.94|16980.94|17101.21|16981.21|17101.44|16981.44|17100.51|16980.51|10
1622967310000|2021-06-06 08:15:10|17101.44|16981.44|17103.49|16983.49|17103.49|16983.49|17101.33|16981.33|10
1622967320000|2021-06-06 08:15:20|17106.47|16986.47|17109.47|16989.47|17109.47|16989.47|17106.47|16986.47|10
1622967330000|2021-06-06 08:15:30|17109.97|16989.97|17113.02|16993.02|17113.02|16993.02|17109.97|16989.97|10
1622967340000|2021-06-06 08:15:40|17113.07|16993.07|17118.84|16998.84|17118.84|16998.84|17112.36|16992.36|10
1622967350000|2021-06-06 08:15:50|17119.71|16999.71|17128.87|17008.87|17128.87|17008.87|17119.71|16999.71|10
1622967360000|2021-06-06 08:16:00|17131.58|17011.58|17139.25|17019.25|17139.25|17019.25|17131.02|17011.02|10
1622967370000|2021-06-06 08:16:10|17141.42|17021.42|17143.6|17023.6|17143.6|17023.6|17140.89|17020.89|10
1622967380000|2021-06-06 08:16:20|17143.38|17023.38|17147.35|17027.35|17147.76|17027.76|17143.38|17023.38|9
1622967390000|2021-06-06 08:16:30|17148.3|17028.3|17147.99|17027.99|17149.47|17029.47|17147.99|17027.99|10
1622967400000|2021-06-06 08:16:40|17147.92|17027.92|17151.02|17031.02|17151.02|17031.02|17147.92|17027.92|10
1622967410000|2021-06-06 08:16:50|17151.12|17031.12|17152.64|17032.64|17152.64|17032.64|17150.65|17030.65|10
1622967420000|2021-06-06 08:17:00|17153.09|17033.09|17153.19|17033.19|17153.57|17033.57|17152.6|17032.6|9
1622967430000|2021-06-06 08:17:10|17153.83|17033.83|17154.82|17034.82|17155.07|17035.07|17153.12|17033.12|10
1622967440000|2021-06-06 08:17:20|17154.5|17034.5|17152|17032|17154.5|17034.5|17152|17032|10
1622967450000|2021-06-06 08:17:30|17151.08|17031.08|17149.14|17029.14|17151.08|17031.08|17149.14|17029.14|10
1622967460000|2021-06-06 08:17:40|17149.19|17029.19|17150.11|17030.11|17150.37|17030.37|17149.19|17029.19|9
1622967470000|2021-06-06 08:17:50|17150.36|17030.36|17150.51|17030.51|17150.81|17030.81|17150.36|17030.36|10
1622967480000|2021-06-06 08:18:00|17150.18|17030.18|17148.78|17028.78|17150.38|17030.38|17148.67|17028.67|10
1622967490000|2021-06-06 08:18:10|17148.79|17028.79|17144.62|17024.62|17148.79|17028.79|17144.54|17024.54|10
1622967500000|2021-06-06 08:18:20|17143.82|17023.82|17143.1|17023.1|17143.89|17023.89|17142.86|17022.86|10
1622967510000|2021-06-06 08:18:30|17143.07|17023.07|17140.57|17020.57|17143.07|17023.07|17139.69|17019.69|9
1622967520000|2021-06-06 08:18:40|17140.58|17020.58|17140.9|17020.9|17141.05|17021.05|17140.21|17020.21|10
1622967530000|2021-06-06 08:18:50|17140.95|17020.95|17142.04|17022.04|17142.04|17022.04|17140.66|17020.66|10
1622967540000|2021-06-06 08:19:00|17141.93|17021.93|17140.38|17020.38|17141.93|17021.93|17140.2|17020.2|10
1622967550000|2021-06-06 08:19:10|17141.42|17021.42|17137.97|17017.97|17141.42|17021.42|17137.8|17017.8|9
1622967560000|2021-06-06 08:19:20|17137.64|17017.64|17136.16|17016.16|17137.64|17017.64|17136.16|17016.16|10
1622967570000|2021-06-06 08:19:30|17136.15|17016.15|17135.13|17015.13|17136.17|17016.17|17135.13|17015.13|10
1622967580000|2021-06-06 08:19:40|17135.77|17015.77|17137.62|17017.62|17137.87|17017.87|17135.32|17015.32|10
1622967590000|2021-06-06 08:19:50|17139.28|17019.28|17144.98|17024.98|17144.98|17024.98|17139.28|17019.28|9
1622967600000|2021-06-06 08:20:00|17148.06|17028.06|17150.45|17030.45|17151.79|17031.79|17148.06|17028.06|10
1622967610000|2021-06-06 08:20:10|17150.43|17030.43|17150.31|17030.31|17150.96|17030.96|17150.31|17030.31|10
1622967620000|2021-06-06 08:20:20|17149.92|17029.92|17150.22|17030.22|17150.99|17030.99|17149.87|17029.87|10
1622967630000|2021-06-06 08:20:30|17150.39|17030.39|17150.2|17030.2|17150.65|17030.65|17150.2|17030.2|10
1622967640000|2021-06-06 08:20:40|17150.96|17030.96|17150.01|17030.01|17151.28|17031.28|17150.01|17030.01|10
1622967650000|2021-06-06 08:20:50|17149.97|17029.97|17151.21|17031.21|17151.21|17031.21|17149.97|17029.97|10
1622967660000|2021-06-06 08:21:00|17152.3|17032.3|17152.97|17032.97|17153.88|17033.88|17152.3|17032.3|10
1622967670000|2021-06-06 08:21:10|17153.01|17033.01|17149.38|17029.38|17153.01|17033.01|17149.38|17029.38|10
1622967680000|2021-06-06 08:21:20|17148.96|17028.96|17146|17026|17148.96|17028.96|17145.48|17025.48|10
1622967690000|2021-06-06 08:21:30|17146.28|17026.28|17146.77|17026.77|17147.3|17027.3|17146.28|17026.28|9
1622967700000|2021-06-06 08:21:40|17146.62|17026.62|17146.33|17026.33|17147.74|17027.74|17146.26|17026.26|9
1622967710000|2021-06-06 08:21:50|17145.98|17025.98|17144.89|17024.89|17146.81|17026.81|17144.54|17024.54|10
1622967720000|2021-06-06 08:22:00|17145.12|17025.12|17144.56|17024.56|17145.13|17025.13|17144.4|17024.4|10
1622967730000|2021-06-06 08:22:10|17144.72|17024.72|17141.74|17021.74|17144.72|17024.72|17141.31|17021.31|10
1622967740000|2021-06-06 08:22:20|17142.38|17022.38|17141.93|17021.93|17143.42|17023.42|17141.93|17021.93|9
1622967750000|2021-06-06 08:22:30|17141.84|17021.84|17142.32|17022.32|17142.4|17022.4|17141.84|17021.84|10
1622967760000|2021-06-06 08:22:40|17141.5|17021.5|17142.09|17022.09|17142.09|17022.09|17141.34|17021.34|10
1622967770000|2021-06-06 08:22:50|17142.76|17022.76|17142.1|17022.1|17142.91|17022.91|17142.1|17022.1|9
1622967780000|2021-06-06 08:23:00|17141.8|17021.8|17141.25|17021.25|17141.8|17021.8|17141.21|17021.21|10
1622967790000|2021-06-06 08:23:10|17141.12|17021.12|17139.8|17019.8|17141.12|17021.12|17139.8|17019.8|9
1622967800000|2021-06-06 08:23:20|17139.63|17019.63|17135.1|17015.1|17139.63|17019.63|17135.03|17015.03|10
1622967810000|2021-06-06 08:23:30|17134.74|17014.74|17131.49|17011.49|17134.74|17014.74|17131.12|17011.12|10
1622967820000|2021-06-06 08:23:40|17131.1|17011.1|17128.82|17008.82|17131.1|17011.1|17128.82|17008.82|10
1622967830000|2021-06-06 08:23:50|17127.83|17007.83|17124.89|17004.89|17127.89|17007.89|17124.89|17004.89|10
1622967840000|2021-06-06 08:24:00|17124.42|17004.42|17122.76|17002.76|17124.42|17004.42|17122.34|17002.34|10
1622967850000|2021-06-06 08:24:10|17123.2|17003.2|17123.53|17003.53|17124.58|17004.58|17123.2|17003.2|10
1622967860000|2021-06-06 08:24:20|17123.43|17003.43|17122.64|17002.64|17123.43|17003.43|17122.64|17002.64|10
1622967870000|2021-06-06 08:24:30|17122.32|17002.32|17123.56|17003.56|17123.56|17003.56|17121.75|17001.75|10
1622967880000|2021-06-06 08:24:40|17123.12|17003.12|17122.95|17002.95|17124.06|17004.06|17122.92|17002.92|10
1622967890000|2021-06-06 08:24:50|17123.1|17003.1|17125.04|17005.04|17125.04|17005.04|17123.1|17003.1|10
1622967900000|2021-06-06 08:25:00|17125.06|17005.06|17126.34|17006.34|17126.5|17006.5|17124.46|17004.46|9
1622967910000|2021-06-06 08:25:10|17125.88|17005.88|17126.88|17006.88|17126.88|17006.88|17125.69|17005.69|10
1622967920000|2021-06-06 08:25:20|17127.51|17007.51|17128.03|17008.03|17128.7|17008.7|17127.51|17007.51|8
1622967930000|2021-06-06 08:25:30|17127.9|17007.9|17125.76|17005.76|17127.9|17007.9|17125.76|17005.76|10
1622967940000|2021-06-06 08:25:40|17126.03|17006.03|17123.79|17003.79|17126.03|17006.03|17123.79|17003.79|10
1622967950000|2021-06-06 08:25:50|17123.85|17003.85|17122.17|17002.17|17124.04|17004.04|17122.17|17002.17|10
1622967960000|2021-06-06 08:26:00|17116.69|16996.69|17112.27|16992.27|17116.69|16996.69|17112.27|16992.27|10
1622967970000|2021-06-06 08:26:10|17112.37|16992.37|17111.57|16991.57|17112.46|16992.46|17111.57|16991.57|10
1622967980000|2021-06-06 08:26:20|17111.48|16991.48|17111.56|16991.56|17111.56|16991.56|17110.98|16990.98|10
1622967990000|2021-06-06 08:26:30|17111.52|16991.52|17113.09|16993.09|17113.09|16993.09|17111.02|16991.02|10
1622968000000|2021-06-06 08:26:40|17112.73|16992.73|17112.72|16992.72|17113.77|16993.77|17112.52|16992.52|10
1622968010000|2021-06-06 08:26:50|17112.58|16992.58|17111.97|16991.97|17112.72|16992.72|17111.97|16991.97|10
1622968020000|2021-06-06 08:27:00|17111.91|16991.91|17113.16|16993.16|17113.19|16993.19|17111.91|16991.91|9
1622968030000|2021-06-06 08:27:10|17112.24|16992.24|17112.96|16992.96|17113.15|16993.15|17112.2|16992.2|10
1622968040000|2021-06-06 08:27:20|17113.15|16993.15|17110.9|16990.9|17113.15|16993.15|17110.9|16990.9|10
1622968050000|2021-06-06 08:27:30|17110.81|16990.81|17107.56|16987.56|17110.81|16990.81|17107.46|16987.46|10
1622968060000|2021-06-06 08:27:40|17107.5|16987.5|17106.95|16986.95|17107.5|16987.5|17106.84|16986.84|9
1622968070000|2021-06-06 08:27:50|17106.54|16986.54|17102.51|16982.51|17106.54|16986.54|17102.51|16982.51|10
1622968080000|2021-06-06 08:28:00|17102.28|16982.28|17098.44|16978.44|17102.89|16982.89|17098.41|16978.41|10
1622968090000|2021-06-06 08:28:10|17098.71|16978.71|17096.96|16976.96|17098.72|16978.72|17096.42|16976.42|10
1622968100000|2021-06-06 08:28:20|17096.73|16976.73|17097.67|16977.67|17097.67|16977.67|17096.44|16976.44|10
1622968110000|2021-06-06 08:28:30|17097.63|16977.63|17098.99|16978.99|17099.03|16979.03|17096.83|16976.83|10
1622968120000|2021-06-06 08:28:40|17099.64|16979.64|17101.36|16981.36|17101.36|16981.36|17099.17|16979.17|10
1622968130000|2021-06-06 08:28:50|17101.31|16981.31|17103.51|16983.51|17104.2|16984.2|17101.31|16981.31|10
1622968140000|2021-06-06 08:29:00|17103.76|16983.76|17106.07|16986.07|17106.07|16986.07|17103.47|16983.47|9
1622968150000|2021-06-06 08:29:10|17105.59|16985.59|17106.55|16986.55|17107.11|16987.11|17105.35|16985.35|10
1622968160000|2021-06-06 08:29:20|17106.71|16986.71|17106.63|16986.63|17106.93|16986.93|17106.14|16986.14|10
1622968170000|2021-06-06 08:29:30|17106.85|16986.85|17108.48|16988.48|17108.48|16988.48|17106.85|16986.85|9
1622968180000|2021-06-06 08:29:40|17108.27|16988.27|17108.9|16988.9|17109.17|16989.17|17108.27|16988.27|10
1622968190000|2021-06-06 08:29:50|17109.25|16989.25|17110.2|16990.2|17110.2|16990.2|17109.25|16989.25|9
1622968200000|2021-06-06 08:30:00|17109.93|16989.93|17112.42|16992.42|17112.42|16992.42|17108.67|16988.67|10
1622968210000|2021-06-06 08:30:10|17112.13|16992.13|17113.14|16993.14|17113.26|16993.26|17112.13|16992.13|10
1622968220000|2021-06-06 08:30:20|17114.14|16994.14|17114.95|16994.95|17114.99|16994.99|17114.14|16994.14|8
1622968230000|2021-06-06 08:30:30|17115.77|16995.77|17116.5|16996.5|17116.5|16996.5|17114.95|16994.95|9
1622968240000|2021-06-06 08:30:40|17116.39|16996.39|17115.21|16995.21|17116.44|16996.44|17115.21|16995.21|10
1622968250000|2021-06-06 08:30:50|17114.42|16994.42|17112.96|16992.96|17114.42|16994.42|17112.64|16992.64|10
1622968260000|2021-06-06 08:31:00|17112.95|16992.95|17111.12|16991.12|17112.95|16992.95|17110.7|16990.7|9
1622968270000|2021-06-06 08:31:10|17110.96|16990.96|17111.34|16991.34|17111.34|16991.34|17109.89|16989.89|10
1622968280000|2021-06-06 08:31:20|17111.39|16991.39|17112.01|16992.01|17112.06|16992.06|17111.39|16991.39|9
1622968290000|2021-06-06 08:31:30|17112.38|16992.38|17114.36|16994.36|17114.36|16994.36|17112.38|16992.38|9
1622968300000|2021-06-06 08:31:40|17114.26|16994.26|17116.03|16996.03|17116.03|16996.03|17114.26|16994.26|10
1622968310000|2021-06-06 08:31:50|17116.16|16996.16|17116.95|16996.95|17117.34|16997.34|17116.12|16996.12|10
1622968320000|2021-06-06 08:32:00|17117.29|16997.29|17117.39|16997.39|17117.81|16997.81|17116.97|16996.97|9
1622968330000|2021-06-06 08:32:10|17117.29|16997.29|17119.6|16999.6|17119.6|16999.6|17117.29|16997.29|8
1622968340000|2021-06-06 08:32:20|17120.78|17000.78|17125.34|17005.34|17125.34|17005.34|17120.78|17000.78|10
1622968350000|2021-06-06 08:32:30|17125.51|17005.51|17124.6|17004.6|17125.51|17005.51|17124.6|17004.6|10
1622968360000|2021-06-06 08:32:40|17124.53|17004.53|17123.91|17003.91|17124.53|17004.53|17123.88|17003.88|10
1622968370000|2021-06-06 08:32:50|17123.68|17003.68|17120.97|17000.97|17123.95|17003.95|17120.88|17000.88|10
1622968380000|2021-06-06 08:33:00|17120.55|17000.55|17117.41|16997.41|17120.55|17000.55|17117.3|16997.3|9
1622968390000|2021-06-06 08:33:10|17117.49|16997.49|17117.64|16997.64|17117.89|16997.89|17117.46|16997.46|10
1622968400000|2021-06-06 08:33:20|17117.54|16997.54|17118.51|16998.51|17118.68|16998.68|17117.54|16997.54|9
1622968410000|2021-06-06 08:33:30|17118.6|16998.6|17118.71|16998.71|17119.3|16999.3|17118.6|16998.6|10
1622968420000|2021-06-06 08:33:40|17119.47|16999.47|17120.56|17000.56|17120.6|17000.6|17119.47|16999.47|10
1622968430000|2021-06-06 08:33:50|17120.58|17000.58|17119.69|16999.69|17120.58|17000.58|17119.35|16999.35|10
1622968440000|2021-06-06 08:34:00|17119.6|16999.6|17116.85|16996.85|17119.6|16999.6|17116.85|16996.85|10
1622968450000|2021-06-06 08:34:10|17116.52|16996.52|17116.74|16996.74|17117.19|16997.19|17116.52|16996.52|10
1622968460000|2021-06-06 08:34:20|17116.81|16996.81|17119.73|16999.73|17120.65|17000.65|17116.81|16996.81|10
1622968470000|2021-06-06 08:34:30|17120.24|17000.24|17123.26|17003.26|17123.26|17003.26|17120.24|17000.24|10
1622968480000|2021-06-06 08:34:40|17122.86|17002.86|17123.15|17003.15|17123.48|17003.48|17122.86|17002.86|10
1622968490000|2021-06-06 08:34:50|17123.08|17003.08|17123.8|17003.8|17123.8|17003.8|17123.08|17003.08|10
1622968500000|2021-06-06 08:35:00|17124.16|17004.16|17125.59|17005.59|17126.15|17006.15|17124.16|17004.16|10
1622968510000|2021-06-06 08:35:10|17125.62|17005.62|17126.54|17006.54|17126.54|17006.54|17125.62|17005.62|10
1622968520000|2021-06-06 08:35:20|17126.64|17006.64|17125.84|17005.84|17127.31|17007.31|17125.84|17005.84|9
1622968530000|2021-06-06 08:35:30|17125.99|17005.99|17127.34|17007.34|17127.38|17007.38|17125.99|17005.99|10
1622968540000|2021-06-06 08:35:40|17127.39|17007.39|17123.92|17003.92|17128.02|17008.02|17123.92|17003.92|10
1622968550000|2021-06-06 08:35:50|17123.02|17003.02|17120.55|17000.55|17123.02|17003.02|17120.15|17000.15|10
1622968560000|2021-06-06 08:36:00|17120.17|17000.17|17118.38|16998.38|17120.17|17000.17|17118.38|16998.38|10
1622968570000|2021-06-06 08:36:10|17118.56|16998.56|17119.46|16999.46|17119.54|16999.54|17118.38|16998.38|10
1622968580000|2021-06-06 08:36:20|17119.35|16999.35|17118.53|16998.53|17119.51|16999.51|17118.5|16998.5|7
1622968590000|2021-06-06 08:36:30|17118.67|16998.67|17118.21|16998.21|17119.29|16999.29|17117.96|16997.96|10
1622968600000|2021-06-06 08:36:40|17118.02|16998.02|17115.66|16995.66|17118.02|16998.02|17115.66|16995.66|10
1622968610000|2021-06-06 08:36:50|17115.63|16995.63|17115.54|16995.54|17115.63|16995.63|17115.3|16995.3|10
1622968620000|2021-06-06 08:37:00|17115.66|16995.66|17115.72|16995.72|17116.24|16996.24|17115.63|16995.63|7
1622968630000|2021-06-06 08:37:10|17115.57|16995.57|17115.21|16995.21|17115.74|16995.74|17115.21|16995.21|7
1622968640000|2021-06-06 08:37:20|17115.22|16995.22|17115.08|16995.08|17115.22|16995.22|17114.9|16994.9|9
1622968650000|2021-06-06 08:37:30|17115.07|16995.07|17114.76|16994.76|17115.17|16995.17|17114.69|16994.69|9
1622968660000|2021-06-06 08:37:40|17114.75|16994.75|17113.34|16993.34|17114.75|16994.75|17113.34|16993.34|10
1622968670000|2021-06-06 08:37:50|17113.22|16993.22|17112|16992|17113.22|16993.22|17111.94|16991.94|10
1622968680000|2021-06-06 08:38:00|17111.84|16991.84|17110.89|16990.89|17111.88|16991.88|17110.87|16990.87|9
1622968690000|2021-06-06 08:38:10|17110.85|16990.85|17111.94|16991.94|17111.94|16991.94|17110.75|16990.75|9
1622968700000|2021-06-06 08:38:20|17112.08|16992.08|17115.03|16995.03|17115.03|16995.03|17112.05|16992.05|8
1622968710000|2021-06-06 08:38:30|17114.97|16994.97|17116.85|16996.85|17116.85|16996.85|17114.97|16994.97|10
1622968720000|2021-06-06 08:38:40|17117.37|16997.37|17115.98|16995.98|17117.5|16997.5|17115.77|16995.77|10
1622968730000|2021-06-06 08:38:50|17116.17|16996.17|17116.18|16996.18|17116.27|16996.27|17116.12|16996.12|9
1622968740000|2021-06-06 08:39:00|17115.95|16995.95|17115.75|16995.75|17115.96|16995.96|17115.42|16995.42|10
1622968750000|2021-06-06 08:39:10|17115.58|16995.58|17115.67|16995.67|17115.69|16995.69|17115.33|16995.33|10
1622968760000|2021-06-06 08:39:20|17115.74|16995.74|17117.83|16997.83|17117.84|16997.84|17115.52|16995.52|10
1622968770000|2021-06-06 08:39:30|17117.71|16997.71|17117.85|16997.85|17118.16|16998.16|17117.71|16997.71|10
1622968780000|2021-06-06 08:39:40|17117.61|16997.61|17116.01|16996.01|17117.64|16997.64|17116.01|16996.01|10
1622968790000|2021-06-06 08:39:50|17116.04|16996.04|17114.75|16994.75|17116.04|16996.04|17114.75|16994.75|9
1622968800000|2021-06-06 08:40:00|17114.85|16994.85|17113.7|16993.7|17114.85|16994.85|17113.7|16993.7|9
1622968810000|2021-06-06 08:40:10|17113.89|16993.89|17113.47|16993.47|17113.89|16993.89|17113.47|16993.47|8
1622968820000|2021-06-06 08:40:20|17113.29|16993.29|17112.87|16992.87|17113.29|16993.29|17112.8|16992.8|7
1622968830000|2021-06-06 08:40:30|17112.79|16992.79|17111.13|16991.13|17112.79|16992.79|17110.85|16990.85|10
1622968840000|2021-06-06 08:40:40|17110.78|16990.78|17111.01|16991.01|17111.28|16991.28|17110.78|16990.78|9
1622968850000|2021-06-06 08:40:50|17111.18|16991.18|17109.87|16989.87|17111.22|16991.22|17109.87|16989.87|9
1622968860000|2021-06-06 08:41:00|17109.71|16989.71|17109.76|16989.76|17110.25|16990.25|17109.71|16989.71|9
1622968870000|2021-06-06 08:41:10|17109.94|16989.94|17109.63|16989.63|17109.94|16989.94|17109.48|16989.48|10
1622968880000|2021-06-06 08:41:20|17109.58|16989.58|17111.17|16991.17|17111.17|16991.17|17109.57|16989.57|8
1622968890000|2021-06-06 08:41:30|17111.37|16991.37|17112.29|16992.29|17112.7|16992.7|17111.37|16991.37|10
1622968900000|2021-06-06 08:41:40|17112.45|16992.45|17112.61|16992.61|17112.61|16992.61|17112.22|16992.22|9
1622968910000|2021-06-06 08:41:50|17112.48|16992.48|17115.79|16995.79|17115.79|16995.79|17112.21|16992.21|9
1622968920000|2021-06-06 08:42:00|17115.74|16995.74|17119.2|16999.2|17119.36|16999.36|17115.74|16995.74|10
1622968930000|2021-06-06 08:42:10|17118.5|16998.5|17115.25|16995.25|17118.53|16998.53|17115.17|16995.17|10
1622968940000|2021-06-06 08:42:20|17115.04|16995.04|17114.34|16994.34|17115.04|16995.04|17114.34|16994.34|9
1622968950000|2021-06-06 08:42:30|17114.2|16994.2|17111.07|16991.07|17114.2|16994.2|17111.07|16991.07|9
1622968960000|2021-06-06 08:42:40|17111.01|16991.01|17107.46|16987.46|17111.01|16991.01|17107.46|16987.46|10
1622968970000|2021-06-06 08:42:50|17106.97|16986.97|17104.04|16984.04|17107.01|16987.01|17104.04|16984.04|10
1622968980000|2021-06-06 08:43:00|17104.35|16984.35|17102.13|16982.13|17104.35|16984.35|17102.13|16982.13|10
1622968990000|2021-06-06 08:43:10|17101.92|16981.92|17104.08|16984.08|17104.09|16984.09|17101.92|16981.92|9
1622969000000|2021-06-06 08:43:20|17104.81|16984.81|17105.39|16985.39|17105.39|16985.39|17104.57|16984.57|9
1622969010000|2021-06-06 08:43:30|17105.93|16985.93|17104.57|16984.57|17105.93|16985.93|17104.57|16984.57|10
1622969020000|2021-06-06 08:43:40|17104.59|16984.59|17103.28|16983.28|17104.59|16984.59|17103.08|16983.08|10
1622969030000|2021-06-06 08:43:50|17103.21|16983.21|17102.44|16982.44|17103.58|16983.58|17102.44|16982.44|9
1622969040000|2021-06-06 08:44:00|17102.05|16982.05|17102.15|16982.15|17102.61|16982.61|17102.05|16982.05|9
1622969050000|2021-06-06 08:44:10|17102|16982|17100.34|16980.34|17102|16982|17100.34|16980.34|10
1622969060000|2021-06-06 08:44:20|17098.44|16978.44|17089.88|16969.88|17098.44|16978.44|17089.88|16969.88|10
1622969070000|2021-06-06 08:44:30|17089.18|16969.18|17086.1|16966.1|17089.18|16969.18|17086.1|16966.1|10
1622969080000|2021-06-06 08:44:40|17084.99|16964.99|17082.83|16962.83|17084.99|16964.99|17082.83|16962.83|10
1622969090000|2021-06-06 08:44:50|17082.98|16962.98|17083.49|16963.49|17083.82|16963.82|17082.47|16962.47|10
1622969100000|2021-06-06 08:45:00|17082.08|16962.08|17069.61|16949.61|17082.08|16962.08|17069.61|16949.61|10
1622969110000|2021-06-06 08:45:10|17067.93|16947.93|17063.79|16943.79|17067.93|16947.93|17063.79|16943.79|10
1622969120000|2021-06-06 08:45:20|17062.19|16942.19|17055.27|16935.27|17064.13|16944.13|17054.84|16934.84|10
1622969130000|2021-06-06 08:45:30|17055.03|16935.03|17045.67|16925.67|17055.03|16935.03|17045.67|16925.67|10
1622969140000|2021-06-06 08:45:40|17045.32|16925.32|17035.33|16915.33|17045.32|16925.32|17034.84|16914.84|10
1622969150000|2021-06-06 08:45:50|17035.22|16915.22|17037.08|16917.08|17037.08|16917.08|17034.84|16914.84|10
1622969160000|2021-06-06 08:46:00|17036.57|16916.57|17039.6|16919.6|17039.6|16919.6|17035.86|16915.86|10
1622969170000|2021-06-06 08:46:10|17039.41|16919.41|17040.28|16920.28|17040.28|16920.28|17038.44|16918.44|10
1622969180000|2021-06-06 08:46:20|17040.75|16920.75|17043.66|16923.66|17043.93|16923.93|17040.75|16920.75|10
1622969190000|2021-06-06 08:46:30|17044.46|16924.46|17047.14|16927.14|17047.14|16927.14|17044.23|16924.23|10
1622969200000|2021-06-06 08:46:40|17047.2|16927.2|17047.26|16927.26|17048.32|16928.32|17047.2|16927.2|10
1622969210000|2021-06-06 08:46:50|17047.77|16927.77|17044.67|16924.67|17047.94|16927.94|17044.67|16924.67|10
1622969220000|2021-06-06 08:47:00|17044.06|16924.06|17040.49|16920.49|17044.06|16924.06|17040.49|16920.49|9
1622969230000|2021-06-06 08:47:10|17039.97|16919.97|17037.71|16917.71|17040.01|16920.01|17037.71|16917.71|10
1622969240000|2021-06-06 08:47:20|17037.51|16917.51|17036.56|16916.56|17037.51|16917.51|17036.19|16916.19|10
1622969250000|2021-06-06 08:47:30|17036.39|16916.39|17032.72|16912.72|17036.39|16916.39|17032.72|16912.72|10
1622969260000|2021-06-06 08:47:40|17031.64|16911.64|17027.58|16907.58|17031.64|16911.64|17027.58|16907.58|9
1622969270000|2021-06-06 08:47:50|17027.47|16907.47|17020.57|16900.57|17027.47|16907.47|17020.57|16900.57|10
1622969280000|2021-06-06 08:48:00|17020.42|16900.42|17016.64|16896.64|17020.42|16900.42|17016.59|16896.59|10
1622969290000|2021-06-06 08:48:10|17016.78|16896.78|17015.09|16895.09|17016.78|16896.78|17015.09|16895.09|9
1622969300000|2021-06-06 08:48:20|17014.98|16894.98|17014.89|16894.89|17015.36|16895.36|17014.27|16894.27|9
1622969310000|2021-06-06 08:48:30|17016.49|16896.49|17020.2|16900.2|17020.46|16900.46|17016.49|16896.49|10
1622969320000|2021-06-06 08:48:40|17020.42|16900.42|17020.84|16900.84|17022.46|16902.46|17020.42|16900.42|10
1622969330000|2021-06-06 08:48:50|17020.92|16900.92|17022|16902|17022.4|16902.4|17020.92|16900.92|10
1622969340000|2021-06-06 08:49:00|17022.72|16902.72|17024.09|16904.09|17024.09|16904.09|17022.71|16902.71|9
1622969350000|2021-06-06 08:49:10|17024.12|16904.12|17029.29|16909.29|17029.29|16909.29|17024.12|16904.12|10
1622969360000|2021-06-06 08:49:20|17030.08|16910.08|17033.39|16913.39|17033.39|16913.39|17030.08|16910.08|10
1622969370000|2021-06-06 08:49:30|17033.89|16913.89|17033.4|16913.4|17034.1|16914.1|17033.4|16913.4|10
1622969380000|2021-06-06 08:49:40|17033.19|16913.19|17034.77|16914.77|17034.77|16914.77|17032.78|16912.78|10
1622969390000|2021-06-06 08:49:50|17034.63|16914.63|17035.03|16915.03|17035.03|16915.03|17034.21|16914.21|9
1622969400000|2021-06-06 08:50:00|17035.11|16915.11|17035.62|16915.62|17035.62|16915.62|17034.72|16914.72|10
1622969410000|2021-06-06 08:50:10|17036.4|16916.4|17038.5|16918.5|17038.54|16918.54|17036.36|16916.36|10
1622969420000|2021-06-06 08:50:20|17038.59|16918.59|17041.66|16921.66|17041.66|16921.66|17038.59|16918.59|10
1622969430000|2021-06-06 08:50:30|17041.81|16921.81|17045.3|16925.3|17045.3|16925.3|17041.81|16921.81|10
1622969440000|2021-06-06 08:50:40|17045.67|16925.67|17048.42|16928.42|17048.42|16928.42|17045.67|16925.67|9
1622969450000|2021-06-06 08:50:50|17048.61|16928.61|17050.89|16930.89|17050.89|16930.89|17048.61|16928.61|10
1622969460000|2021-06-06 08:51:00|17052.61|16932.61|17050.41|16930.41|17053.95|16933.95|17050.41|16930.41|10
1622969470000|2021-06-06 08:51:10|17050.66|16930.66|17051.8|16931.8|17051.8|16931.8|17050.54|16930.54|10
1622969480000|2021-06-06 08:51:20|17051.89|16931.89|17050.74|16930.74|17051.89|16931.89|17050.57|16930.57|9
1622969490000|2021-06-06 08:51:30|17050.82|16930.82|17051.76|16931.76|17051.84|16931.84|17050.82|16930.82|10
1622969500000|2021-06-06 08:51:40|17051.75|16931.75|17052.77|16932.77|17052.77|16932.77|17051.75|16931.75|9
1622969510000|2021-06-06 08:51:50|17052.54|16932.54|17052.73|16932.73|17052.73|16932.73|17052.35|16932.35|10
1622969520000|2021-06-06 08:52:00|17053.45|16933.45|17054.23|16934.23|17054.23|16934.23|17052.67|16932.67|10
1622969530000|2021-06-06 08:52:10|17054.32|16934.32|17062.03|16942.03|17062.03|16942.03|17054.32|16934.32|10
1622969540000|2021-06-06 08:52:20|17062.52|16942.52|17066.15|16946.15|17066.15|16946.15|17062.29|16942.29|10
1622969550000|2021-06-06 08:52:30|17066.86|16946.86|17070|16950|17070|16950|17066.86|16946.86|10
1622969560000|2021-06-06 08:52:40|17069.83|16949.83|17072.81|16952.81|17072.89|16952.89|17069.83|16949.83|10
1622969570000|2021-06-06 08:52:50|17072.9|16952.9|17074.61|16954.61|17074.61|16954.61|17072.9|16952.9|10
1622969580000|2021-06-06 08:53:00|17074.65|16954.65|17076.36|16956.36|17076.36|16956.36|17074.62|16954.62|10
1622969590000|2021-06-06 08:53:10|17076.5|16956.5|17078.6|16958.6|17078.6|16958.6|17076.5|16956.5|10
1622969600000|2021-06-06 08:53:20|17077.5|16957.5|17077.56|16957.56|17078.61|16958.61|17076.91|16956.91|10
1622969610000|2021-06-06 08:53:30|17076.18|16956.18|17076.35|16956.35|17076.84|16956.84|17075.45|16955.45|10
1622969620000|2021-06-06 08:53:40|17076.22|16956.22|17073.64|16953.64|17076.51|16956.51|17073.31|16953.31|10
1622969630000|2021-06-06 08:53:50|17073.97|16953.97|17074.72|16954.72|17074.83|16954.83|17073.97|16953.97|9
1622969640000|2021-06-06 08:54:00|17075.01|16955.01|17076.19|16956.19|17076.19|16956.19|17075.01|16955.01|10
1622969650000|2021-06-06 08:54:10|17076.92|16956.92|17080.5|16960.5|17080.52|16960.52|17076.92|16956.92|10
1622969660000|2021-06-06 08:54:20|17080.8|16960.8|17082.52|16962.52|17082.65|16962.65|17080.7|16960.7|10
1622969670000|2021-06-06 08:54:30|17082.63|16962.63|17083.78|16963.78|17083.78|16963.78|17082.52|16962.52|9
1622969680000|2021-06-06 08:54:40|17083.85|16963.85|17084.92|16964.92|17084.92|16964.92|17083.77|16963.77|9
1622969690000|2021-06-06 08:54:50|17085.09|16965.09|17088.05|16968.05|17088.05|16968.05|17084.91|16964.91|9
1622969700000|2021-06-06 08:55:00|17088.7|16968.7|17095.08|16975.08|17095.08|16975.08|17088.7|16968.7|10
1622969710000|2021-06-06 08:55:10|17095.14|16975.14|17096.83|16976.83|17096.83|16976.83|17095.14|16975.14|10
1622969720000|2021-06-06 08:55:20|17096.98|16976.98|17097.91|16977.91|17097.91|16977.91|17096.98|16976.98|8
1622969730000|2021-06-06 08:55:30|17097.9|16977.9|17102.53|16982.53|17102.53|16982.53|17097.88|16977.88|10
1622969740000|2021-06-06 08:55:40|17103.61|16983.61|17107.89|16987.89|17108.06|16988.06|17103.61|16983.61|10
1622969750000|2021-06-06 08:55:50|17110.78|16990.78|17108.93|16988.93|17111.31|16991.31|17108.93|16988.93|10
1622969760000|2021-06-06 08:56:00|17108.92|16988.92|17108.96|16988.96|17109.35|16989.35|17108.92|16988.92|10
1622969770000|2021-06-06 08:56:10|17109.14|16989.14|17111.06|16991.06|17111.06|16991.06|17109.14|16989.14|9
1622969780000|2021-06-06 08:56:20|17111.29|16991.29|17112.57|16992.57|17113.24|16993.24|17111.29|16991.29|9
1622969790000|2021-06-06 08:56:30|17112.69|16992.69|17115.06|16995.06|17115.08|16995.08|17112.23|16992.23|10
1622969800000|2021-06-06 08:56:40|17114.94|16994.94|17116.99|16996.99|17116.99|16996.99|17114.94|16994.94|10
1622969810000|2021-06-06 08:56:50|17117.09|16997.09|17118.82|16998.82|17118.82|16998.82|17117.02|16997.02|10
1622969820000|2021-06-06 08:57:00|17118.95|16998.95|17125.77|17005.77|17125.77|17005.77|17118.95|16998.95|10
1622969830000|2021-06-06 08:57:10|17126.91|17006.91|17135.82|17015.82|17135.82|17015.82|17126.91|17006.91|10
1622969840000|2021-06-06 08:57:20|17135.75|17015.75|17137.89|17017.89|17137.89|17017.89|17135.68|17015.68|10
1622969850000|2021-06-06 08:57:30|17137.85|17017.85|17140.9|17020.9|17141.27|17021.27|17137.85|17017.85|10
1622969860000|2021-06-06 08:57:40|17141.74|17021.74|17143.36|17023.36|17143.36|17023.36|17139.82|17019.82|10
1622969870000|2021-06-06 08:57:50|17143.44|17023.44|17144.05|17024.05|17144.12|17024.12|17143.3|17023.3|10
1622969880000|2021-06-06 08:58:00|17144.75|17024.75|17148.01|17028.01|17148.01|17028.01|17144.75|17024.75|10
1622969890000|2021-06-06 08:58:10|17148.49|17028.49|17148.51|17028.51|17148.77|17028.77|17148.12|17028.12|10
1622969900000|2021-06-06 08:58:20|17148.61|17028.61|17149.38|17029.38|17149.42|17029.42|17148.2|17028.2|10
1622969910000|2021-06-06 08:58:30|17149.63|17029.63|17153.73|17033.73|17153.73|17033.73|17149.25|17029.25|10
1622969920000|2021-06-06 08:58:40|17154.05|17034.05|17159.95|17039.95|17159.95|17039.95|17153.41|17033.41|10
1622969930000|2021-06-06 08:58:50|17161.08|17041.08|17162.99|17042.99|17162.99|17042.99|17161.08|17041.08|10
1622969940000|2021-06-06 08:59:00|17162.8|17042.8|17162.56|17042.56|17163.19|17043.19|17161.45|17041.45|10
1622969950000|2021-06-06 08:59:10|17163.26|17043.26|17168.35|17048.35|17168.35|17048.35|17163.26|17043.26|10
1622969960000|2021-06-06 08:59:20|17167.84|17047.84|17168.2|17048.2|17169.14|17049.14|17167.35|17047.35|9
1622969970000|2021-06-06 08:59:30|17168.75|17048.75|17167.21|17047.21|17169.16|17049.16|17167.21|17047.21|9
1622969980000|2021-06-06 08:59:40|17167.38|17047.38|17167.81|17047.81|17167.81|17047.81|17166.84|17046.84|10
1622969990000|2021-06-06 08:59:50|17167.62|17047.62|17165.04|17045.04|17167.8|17047.8|17164.93|17044.93|10
1622970000000|2021-06-06 09:00:00|17165.1|17045.1|17173.2|17053.2|17173.2|17053.2|17164.71|17044.71|10
1622970010000|2021-06-06 09:00:10|17173.38|17053.38|17175.42|17055.42|17175.79|17055.79|17173.38|17053.38|10
1622970020000|2021-06-06 09:00:20|17176.1|17056.1|17173.01|17053.01|17176.1|17056.1|17172.8|17052.8|10
1622970030000|2021-06-06 09:00:30|17173.47|17053.47|17173.26|17053.26|17173.94|17053.94|17172.72|17052.72|10
1622970040000|2021-06-06 09:00:40|17172.89|17052.89|17178.76|17058.76|17178.76|17058.76|17172.89|17052.89|10
1622970050000|2021-06-06 09:00:50|17179.92|17059.92|17190.34|17070.34|17190.34|17070.34|17179.83|17059.83|10
1622970060000|2021-06-06 09:01:00|17190.47|17070.47|17196.87|17076.87|17196.87|17076.87|17190.47|17070.47|10
1622970070000|2021-06-06 09:01:10|17197.14|17077.14|17206.77|17086.77|17206.78|17086.78|17197.14|17077.14|9
1622970080000|2021-06-06 09:01:20|17206.9|17086.9|17214.86|17094.86|17215.97|17095.97|17206.9|17086.9|10
1622970090000|2021-06-06 09:01:30|17215.12|17095.12|17211.99|17091.99|17215.54|17095.54|17211.87|17091.87|10
1622970100000|2021-06-06 09:01:40|17209.34|17089.34|17209.3|17089.3|17209.34|17089.34|17206.83|17086.83|10
1622970110000|2021-06-06 09:01:50|17209.75|17089.75|17211.48|17091.48|17211.48|17091.48|17209.75|17089.75|10
1622970120000|2021-06-06 09:02:00|17211.66|17091.66|17212.86|17092.86|17213.07|17093.07|17210.77|17090.77|10
1622970130000|2021-06-06 09:02:10|17213.32|17093.32|17215.32|17095.32|17215.32|17095.32|17213.25|17093.25|10
1622970140000|2021-06-06 09:02:20|17216.08|17096.08|17217.22|17097.22|17217.83|17097.83|17216.08|17096.08|10
1622970150000|2021-06-06 09:02:30|17217.21|17097.21|17211.49|17091.49|17217.23|17097.23|17211.49|17091.49|10
1622970160000|2021-06-06 09:02:40|17211.67|17091.67|17206.77|17086.77|17211.67|17091.67|17206.61|17086.61|10
1622970170000|2021-06-06 09:02:50|17206.98|17086.98|17207.63|17087.63|17208.44|17088.44|17206.98|17086.98|9
1622970180000|2021-06-06 09:03:00|17207.35|17087.35|17206.21|17086.21|17208.19|17088.19|17206.21|17086.21|10
1622970190000|2021-06-06 09:03:10|17205.42|17085.42|17196.5|17076.5|17205.42|17085.42|17196.5|17076.5|10
1622970200000|2021-06-06 09:03:20|17196.38|17076.38|17194.04|17074.04|17196.38|17076.38|17193.54|17073.54|10
1622970210000|2021-06-06 09:03:30|17194.19|17074.19|17192.92|17072.92|17194.19|17074.19|17191.14|17071.14|10
1622970220000|2021-06-06 09:03:40|17194.04|17074.04|17194.3|17074.3|17195.8|17075.8|17194.04|17074.04|10
1622970230000|2021-06-06 09:03:50|17194.25|17074.25|17192.5|17072.5|17194.4|17074.4|17192.5|17072.5|10
1622970240000|2021-06-06 09:04:00|17192.37|17072.37|17191.64|17071.64|17192.77|17072.77|17189.8|17069.8|10
1622970250000|2021-06-06 09:04:10|17192.78|17072.78|17197.26|17077.26|17197.26|17077.26|17192.78|17072.78|10
1622970260000|2021-06-06 09:04:20|17197.47|17077.47|17197.7|17077.7|17198.52|17078.52|17197.47|17077.47|10
1622970270000|2021-06-06 09:04:30|17197.59|17077.59|17195.86|17075.86|17197.82|17077.82|17195.86|17075.86|10
1622970280000|2021-06-06 09:04:40|17196.44|17076.44|17199.9|17079.9|17199.9|17079.9|17196.34|17076.34|10
1622970290000|2021-06-06 09:04:50|17200.28|17080.28|17202.03|17082.03|17202.03|17082.03|17200.28|17080.28|10
1622970300000|2021-06-06 09:05:00|17201.71|17081.71|17196.49|17076.49|17201.73|17081.73|17196.49|17076.49|9
1622970310000|2021-06-06 09:05:10|17196.58|17076.58|17196.88|17076.88|17197.28|17077.28|17196.41|17076.41|10
1622970320000|2021-06-06 09:05:20|17197.18|17077.18|17195.34|17075.34|17197.18|17077.18|17195.34|17075.34|9
1622970330000|2021-06-06 09:05:30|17194.58|17074.58|17192.7|17072.7|17194.58|17074.58|17192.7|17072.7|9
1622970340000|2021-06-06 09:05:40|17192.76|17072.76|17192.36|17072.36|17192.93|17072.93|17192.16|17072.16|8
1622970350000|2021-06-06 09:05:50|17192.5|17072.5|17194.47|17074.47|17194.47|17074.47|17192.5|17072.5|10
1622970360000|2021-06-06 09:06:00|17194.42|17074.42|17193.23|17073.23|17195.32|17075.32|17193.23|17073.23|10
1622970370000|2021-06-06 09:06:10|17193.55|17073.55|17190.03|17070.03|17193.55|17073.55|17189.86|17069.86|10
1622970380000|2021-06-06 09:06:20|17190.32|17070.32|17190.19|17070.19|17190.53|17070.53|17188.83|17068.83|10
1622970390000|2021-06-06 09:06:30|17189.73|17069.73|17187.53|17067.53|17189.73|17069.73|17187.53|17067.53|10
1622970400000|2021-06-06 09:06:40|17187.28|17067.28|17187.11|17067.11|17187.28|17067.28|17186.42|17066.42|10
1622970410000|2021-06-06 09:06:50|17187.08|17067.08|17186.01|17066.01|17187.08|17067.08|17185.9|17065.9|10
1622970420000|2021-06-06 09:07:00|17186.02|17066.02|17184.61|17064.61|17186.26|17066.26|17184.61|17064.61|10
1622970430000|2021-06-06 09:07:10|17185.23|17065.23|17184.56|17064.56|17185.23|17065.23|17184.56|17064.56|10
1622970440000|2021-06-06 09:07:20|17183.72|17063.72|17179.44|17059.44|17184.35|17064.35|17179.44|17059.44|10
1622970450000|2021-06-06 09:07:30|17177.73|17057.73|17171.08|17051.08|17177.73|17057.73|17171.08|17051.08|10
1622970460000|2021-06-06 09:07:40|17171.01|17051.01|17165.01|17045.01|17171.01|17051.01|17165.01|17045.01|10
1622970470000|2021-06-06 09:07:50|17166.42|17046.42|17163.33|17043.33|17166.42|17046.42|17163.02|17043.02|9
1622970480000|2021-06-06 09:08:00|17162.99|17042.99|17161.65|17041.65|17163.43|17043.43|17160.71|17040.71|10
1622970490000|2021-06-06 09:08:10|17161.2|17041.2|17155.73|17035.73|17161.2|17041.2|17155.73|17035.73|10
1622970500000|2021-06-06 09:08:20|17155.11|17035.11|17154.83|17034.83|17155.18|17035.18|17154.64|17034.64|10
1622970510000|2021-06-06 09:08:30|17155.07|17035.07|17158.36|17038.36|17158.36|17038.36|17154.67|17034.67|10
1622970520000|2021-06-06 09:08:40|17158.42|17038.42|17160.36|17040.36|17160.36|17040.36|17158.41|17038.41|10
1622970530000|2021-06-06 09:08:50|17161.46|17041.46|17165.02|17045.02|17165.43|17045.43|17161.46|17041.46|10
1622970540000|2021-06-06 09:09:00|17164.49|17044.49|17164.33|17044.33|17165.04|17045.04|17164.08|17044.08|10
1622970550000|2021-06-06 09:09:10|17164.59|17044.59|17164.94|17044.94|17164.94|17044.94|17164.19|17044.19|10
1622970560000|2021-06-06 09:09:20|17165.25|17045.25|17165.3|17045.3|17165.63|17045.63|17164.59|17044.59|9
1622970570000|2021-06-06 09:09:30|17165.37|17045.37|17164.77|17044.77|17165.37|17045.37|17164.77|17044.77|9
1622970580000|2021-06-06 09:09:40|17164.91|17044.91|17164.65|17044.65|17165.2|17045.2|17164.29|17044.29|9
1622970590000|2021-06-06 09:09:50|17164.83|17044.83|17166.78|17046.78|17166.87|17046.87|17164.83|17044.83|10
1622970600000|2021-06-06 09:10:00|17166.58|17046.58|17165.9|17045.9|17167.66|17047.66|17165.9|17045.9|10
1622970610000|2021-06-06 09:10:10|17165.81|17045.81|17167.59|17047.59|17167.59|17047.59|17165.81|17045.81|9
1622970620000|2021-06-06 09:10:20|17167.68|17047.68|17164.63|17044.63|17168.21|17048.21|17164.63|17044.63|10
1622970630000|2021-06-06 09:10:30|17165.16|17045.16|17163.83|17043.83|17165.16|17045.16|17163.83|17043.83|10
1622970640000|2021-06-06 09:10:40|17163.72|17043.72|17161.26|17041.26|17163.72|17043.72|17161.26|17041.26|10
1622970650000|2021-06-06 09:10:50|17160.63|17040.63|17159.47|17039.47|17160.72|17040.72|17159.47|17039.47|10
1622970660000|2021-06-06 09:11:00|17159.83|17039.83|17159.73|17039.73|17159.83|17039.83|17159.26|17039.26|10
1622970670000|2021-06-06 09:11:10|17159.64|17039.64|17160.32|17040.32|17160.32|17040.32|17159.43|17039.43|9
1622970680000|2021-06-06 09:11:20|17159.94|17039.94|17159.63|17039.63|17160.4|17040.4|17159.61|17039.61|10
1622970690000|2021-06-06 09:11:30|17159.53|17039.53|17160.78|17040.78|17160.87|17040.87|17159.43|17039.43|10
1622970700000|2021-06-06 09:11:40|17161.07|17041.07|17162.65|17042.65|17162.69|17042.69|17161.07|17041.07|10
1622970710000|2021-06-06 09:11:50|17162.58|17042.58|17163.55|17043.55|17163.55|17043.55|17162.47|17042.47|10
1622970720000|2021-06-06 09:12:00|17163.11|17043.11|17160.53|17040.53|17163.25|17043.25|17160.5|17040.5|10
1622970730000|2021-06-06 09:12:10|17160.51|17040.51|17157.74|17037.74|17160.51|17040.51|17157.74|17037.74|10
1622970740000|2021-06-06 09:12:20|17157.27|17037.27|17153.87|17033.87|17157.27|17037.27|17153.87|17033.87|10
1622970750000|2021-06-06 09:12:30|17153.66|17033.66|17152.35|17032.35|17153.66|17033.66|17152.2|17032.2|10
1622970760000|2021-06-06 09:12:40|17152.17|17032.17|17150.17|17030.17|17152.17|17032.17|17149.83|17029.83|10
1622970770000|2021-06-06 09:12:50|17149.94|17029.94|17148.48|17028.48|17149.94|17029.94|17148.33|17028.33|10
1622970780000|2021-06-06 09:13:00|17148.46|17028.46|17136.43|17016.43|17148.46|17028.46|17136.43|17016.43|10
1622970790000|2021-06-06 09:13:10|17135.92|17015.92|17134.86|17014.86|17136.38|17016.38|17134.68|17014.68|10
1622970800000|2021-06-06 09:13:20|17134.85|17014.85|17134.2|17014.2|17134.89|17014.89|17133.97|17013.97|10
1622970810000|2021-06-06 09:13:30|17134.13|17014.13|17133.08|17013.08|17134.24|17014.24|17133.08|17013.08|9
1622970820000|2021-06-06 09:13:40|17133.1|17013.1|17130.55|17010.55|17133.1|17013.1|17130.55|17010.55|10
1622970830000|2021-06-06 09:13:50|17130.37|17010.37|17129.19|17009.19|17130.37|17010.37|17128.49|17008.49|10
1622970840000|2021-06-06 09:14:00|17129.73|17009.73|17131.74|17011.74|17131.97|17011.97|17129.73|17009.73|10
1622970850000|2021-06-06 09:14:10|17131.85|17011.85|17131.15|17011.15|17132.37|17012.37|17131.15|17011.15|10
1622970860000|2021-06-06 09:14:20|17131.02|17011.02|17131.75|17011.75|17131.75|17011.75|17130.94|17010.94|9
1622970870000|2021-06-06 09:14:30|17132.1|17012.1|17132.3|17012.3|17132.61|17012.61|17131.83|17011.83|10
1622970880000|2021-06-06 09:14:40|17132.22|17012.22|17130.91|17010.91|17132.22|17012.22|17130.91|17010.91|8
1622970890000|2021-06-06 09:14:50|17130.95|17010.95|17130.18|17010.18|17130.95|17010.95|17130.18|17010.18|10
1622970900000|2021-06-06 09:15:00|17130.12|17010.12|17126.68|17006.68|17130.12|17010.12|17126.68|17006.68|10
1622970910000|2021-06-06 09:15:10|17126.59|17006.59|17131.26|17011.26|17131.4|17011.4|17126.59|17006.59|10
1622970920000|2021-06-06 09:15:20|17132.38|17012.38|17133.76|17013.76|17134.82|17014.82|17132.38|17012.38|10
1622970930000|2021-06-06 09:15:30|17133.83|17013.83|17131.84|17011.84|17134.4|17014.4|17131.51|17011.51|10
1622970940000|2021-06-06 09:15:40|17132.02|17012.02|17133.18|17013.18|17133.45|17013.45|17131.6|17011.6|10
1622970950000|2021-06-06 09:15:50|17133.39|17013.39|17133.3|17013.3|17133.54|17013.54|17132.98|17012.98|9
1622970960000|2021-06-06 09:16:00|17133.14|17013.14|17133.44|17013.44|17133.91|17013.91|17133.05|17013.05|10
1622970970000|2021-06-06 09:16:10|17133.67|17013.67|17132.71|17012.71|17133.67|17013.67|17132.71|17012.71|8
1622970980000|2021-06-06 09:16:20|17132.56|17012.56|17132.9|17012.9|17133.47|17013.47|17132.04|17012.04|10
1622970990000|2021-06-06 09:16:30|17132.97|17012.97|17132.19|17012.19|17133.07|17013.07|17132.18|17012.18|10
1622971000000|2021-06-06 09:16:40|17131.87|17011.87|17129.01|17009.01|17131.87|17011.87|17129.01|17009.01|10
1622971010000|2021-06-06 09:16:50|17128.72|17008.72|17128.35|17008.35|17128.98|17008.98|17128.06|17008.06|10
1622971020000|2021-06-06 09:17:00|17128.22|17008.22|17126.48|17006.48|17128.22|17008.22|17126.48|17006.48|10
1622971030000|2021-06-06 09:17:10|17126.83|17006.83|17125.74|17005.74|17126.83|17006.83|17125.5|17005.5|10
1622971040000|2021-06-06 09:17:20|17125.68|17005.68|17126.34|17006.34|17126.34|17006.34|17125.36|17005.36|10
1622971050000|2021-06-06 09:17:30|17126.1|17006.1|17126.24|17006.24|17126.5|17006.5|17126.01|17006.01|9
1622971060000|2021-06-06 09:17:40|17125.85|17005.85|17126.24|17006.24|17126.35|17006.35|17125.51|17005.51|10
1622971070000|2021-06-06 09:17:50|17126.28|17006.28|17126.09|17006.09|17126.98|17006.98|17125.99|17005.99|9
1622971080000|2021-06-06 09:18:00|17125.84|17005.84|17125.31|17005.31|17126.09|17006.09|17125.31|17005.31|9
1622971090000|2021-06-06 09:18:10|17125.24|17005.24|17124.63|17004.63|17125.27|17005.27|17124.19|17004.19|9
1622971100000|2021-06-06 09:18:20|17124.74|17004.74|17122.33|17002.33|17124.74|17004.74|17122.18|17002.18|10
1622971110000|2021-06-06 09:18:30|17122.47|17002.47|17121.73|17001.73|17122.47|17002.47|17121.5|17001.5|9
1622971120000|2021-06-06 09:18:40|17121.91|17001.91|17122.44|17002.44|17122.44|17002.44|17121.55|17001.55|9
1622971130000|2021-06-06 09:18:50|17122.36|17002.36|17120.58|17000.58|17122.36|17002.36|17120.58|17000.58|10
1622971140000|2021-06-06 09:19:00|17120.49|17000.49|17117.78|16997.78|17120.49|17000.49|17117.78|16997.78|10
1622971150000|2021-06-06 09:19:10|17117.61|16997.61|17115.35|16995.35|17117.61|16997.61|17115.35|16995.35|10
1622971160000|2021-06-06 09:19:20|17114.17|16994.17|17112.07|16992.07|17114.27|16994.27|17112.07|16992.07|10
1622971170000|2021-06-06 09:19:30|17111.89|16991.89|17109.49|16989.49|17111.89|16991.89|17109.49|16989.49|10
1622971180000|2021-06-06 09:19:40|17109.48|16989.48|17106.83|16986.83|17109.49|16989.49|17106.83|16986.83|10
1622971190000|2021-06-06 09:19:50|17107.09|16987.09|17104.31|16984.31|17107.09|16987.09|17104.26|16984.26|10
1622971200000|2021-06-06 09:20:00|17104.07|16984.07|17109.14|16989.14|17109.14|16989.14|17103.79|16983.79|10
1622971210000|2021-06-06 09:20:10|17110.12|16990.12|17111.15|16991.15|17111.15|16991.15|17110.03|16990.03|10
1622971220000|2021-06-06 09:20:20|17111.24|16991.24|17111.87|16991.87|17111.87|16991.87|17111.24|16991.24|9
1622971230000|2021-06-06 09:20:30|17112.24|16992.24|17109.57|16989.57|17112.24|16992.24|17109.57|16989.57|10
1622971240000|2021-06-06 09:20:40|17109.06|16989.06|17108.47|16988.47|17109.35|16989.35|17108.43|16988.43|10
1622971250000|2021-06-06 09:20:50|17108.53|16988.53|17108.72|16988.72|17108.79|16988.79|17108.49|16988.49|10
1622971260000|2021-06-06 09:21:00|17108.81|16988.81|17109.31|16989.31|17109.31|16989.31|17108.77|16988.77|9
1622971270000|2021-06-06 09:21:10|17109.11|16989.11|17111.43|16991.43|17111.69|16991.69|17109.11|16989.11|10
1622971280000|2021-06-06 09:21:20|17111.6|16991.6|17112.19|16992.19|17112.19|16992.19|17111.6|16991.6|10
1622971290000|2021-06-06 09:21:30|17112.41|16992.41|17112.23|16992.23|17112.61|16992.61|17112.07|16992.07|9
1622971300000|2021-06-06 09:21:40|17112.26|16992.26|17112.35|16992.35|17112.35|16992.35|17112|16992|9
1622971310000|2021-06-06 09:21:50|17112.38|16992.38|17111.2|16991.2|17112.39|16992.39|17111.12|16991.12|10
1622971320000|2021-06-06 09:22:00|17111.34|16991.34|17110.64|16990.64|17111.34|16991.34|17110.4|16990.4|10
1622971330000|2021-06-06 09:22:10|17110.78|16990.78|17111.24|16991.24|17111.24|16991.24|17110.78|16990.78|8
1622971340000|2021-06-06 09:22:20|17111.2|16991.2|17111.7|16991.7|17111.7|16991.7|17111.06|16991.06|9
1622971350000|2021-06-06 09:22:30|17112.11|16992.11|17112.69|16992.69|17113.02|16993.02|17112.11|16992.11|10
1622971360000|2021-06-06 09:22:40|17112.84|16992.84|17113.38|16993.38|17113.38|16993.38|17112.84|16992.84|9
1622971370000|2021-06-06 09:22:50|17113.39|16993.39|17112.5|16992.5|17113.42|16993.42|17112.5|16992.5|9
1622971380000|2021-06-06 09:23:00|17112.94|16992.94|17112.94|16992.94|17113.62|16993.62|17112.94|16992.94|9
1622971390000|2021-06-06 09:23:10|17114.81|16994.81|17113.46|16993.46|17115.04|16995.04|17113.46|16993.46|10
1622971400000|2021-06-06 09:23:20|17112.87|16992.87|17111.67|16991.67|17112.87|16992.87|17111.65|16991.65|10
1622971410000|2021-06-06 09:23:30|17111.54|16991.54|17110.69|16990.69|17111.54|16991.54|17110.42|16990.42|10
1622971420000|2021-06-06 09:23:40|17110.67|16990.67|17110.93|16990.93|17111.13|16991.13|17110.64|16990.64|10
1622971430000|2021-06-06 09:23:50|17111.01|16991.01|17111.32|16991.32|17111.58|16991.58|17110.93|16990.93|10
1622971440000|2021-06-06 09:24:00|17111.28|16991.28|17112.02|16992.02|17112.43|16992.43|17111.28|16991.28|10
1622971450000|2021-06-06 09:24:10|17111.9|16991.9|17113.64|16993.64|17113.64|16993.64|17111.76|16991.76|10
1622971460000|2021-06-06 09:24:20|17113.88|16993.88|17118.23|16998.23|17118.23|16998.23|17113.88|16993.88|10
1622971470000|2021-06-06 09:24:30|17118.29|16998.29|17120.46|17000.46|17120.46|17000.46|17118.29|16998.29|10
1622971480000|2021-06-06 09:24:40|17119.67|16999.67|17121.47|17001.47|17121.75|17001.75|17119.67|16999.67|10
1622971490000|2021-06-06 09:24:50|17121.38|17001.38|17120.98|17000.98|17121.38|17001.38|17120.47|17000.47|10
1622971500000|2021-06-06 09:25:00|17121.27|17001.27|17119.04|16999.04|17121.27|17001.27|17119.04|16999.04|8
1622971510000|2021-06-06 09:25:10|17118.58|16998.58|17117.93|16997.93|17118.59|16998.59|17117.58|16997.58|10
1622971520000|2021-06-06 09:25:20|17117.85|16997.85|17114.81|16994.81|17117.85|16997.85|17114.49|16994.49|10
1622971530000|2021-06-06 09:25:30|17114.82|16994.82|17114.38|16994.38|17116.7|16996.7|17114.38|16994.38|10
1622971540000|2021-06-06 09:25:40|17114.49|16994.49|17112.06|16992.06|17114.49|16994.49|17111.88|16991.88|9
1622971550000|2021-06-06 09:25:50|17112.28|16992.28|17111.7|16991.7|17112.45|16992.45|17111.48|16991.48|10
1622971560000|2021-06-06 09:26:00|17111.44|16991.44|17111.26|16991.26|17111.48|16991.48|17110.07|16990.07|10
1622971570000|2021-06-06 09:26:10|17111.53|16991.53|17111.84|16991.84|17112.39|16992.39|17111.27|16991.27|10
1622971580000|2021-06-06 09:26:20|17111.67|16991.67|17111.95|16991.95|17112.31|16992.31|17111.64|16991.64|10
1622971590000|2021-06-06 09:26:30|17111.94|16991.94|17111.33|16991.33|17111.94|16991.94|17111.33|16991.33|9
1622971600000|2021-06-06 09:26:40|17111.3|16991.3|17110.9|16990.9|17111.57|16991.57|17110.9|16990.9|9
1622971610000|2021-06-06 09:26:50|17111.03|16991.03|17112.74|16992.74|17112.74|16992.74|17111.03|16991.03|9
1622971620000|2021-06-06 09:27:00|17112.92|16992.92|17114.62|16994.62|17114.62|16994.62|17112.92|16992.92|10
1622971630000|2021-06-06 09:27:10|17114.66|16994.66|17114.46|16994.46|17114.72|16994.72|17114.08|16994.08|9
1622971640000|2021-06-06 09:27:20|17114.27|16994.27|17115.66|16995.66|17115.66|16995.66|17114.27|16994.27|10
1622971650000|2021-06-06 09:27:30|17116.28|16996.28|17116.27|16996.27|17116.54|16996.54|17116.18|16996.18|9
1622971660000|2021-06-06 09:27:40|17115.79|16995.79|17116.31|16996.31|17116.31|16996.31|17115.7|16995.7|8
1622971670000|2021-06-06 09:27:50|17116.35|16996.35|17115.17|16995.17|17116.99|16996.99|17115.17|16995.17|9
1622971680000|2021-06-06 09:28:00|17114.76|16994.76|17113.57|16993.57|17114.76|16994.76|17113.44|16993.44|9
1622971690000|2021-06-06 09:28:10|17112.85|16992.85|17111.67|16991.67|17112.85|16992.85|17111.67|16991.67|10
1622971700000|2021-06-06 09:28:20|17111.47|16991.47|17110.75|16990.75|17111.47|16991.47|17110.75|16990.75|9
1622971710000|2021-06-06 09:28:30|17109.67|16989.67|17109.47|16989.47|17109.77|16989.77|17109.21|16989.21|9
1622971720000|2021-06-06 09:28:40|17109.41|16989.41|17104.29|16984.29|17109.41|16989.41|17104.18|16984.18|9
1622971730000|2021-06-06 09:28:50|17104.09|16984.09|17103.94|16983.94|17105.13|16985.13|17103.66|16983.66|10
1622971740000|2021-06-06 09:29:00|17103.92|16983.92|17103.04|16983.04|17104.44|16984.44|17103.04|16983.04|9
1622971750000|2021-06-06 09:29:10|17102.89|16982.89|17102.24|16982.24|17103.17|16983.17|17102.24|16982.24|10
1622971760000|2021-06-06 09:29:20|17102.25|16982.25|17103.71|16983.71|17103.71|16983.71|17102.25|16982.25|9
1622971770000|2021-06-06 09:29:30|17103.77|16983.77|17108.12|16988.12|17108.12|16988.12|17103.77|16983.77|10
1622971780000|2021-06-06 09:29:40|17108.76|16988.76|17109.15|16989.15|17109.43|16989.43|17108.6|16988.6|10
1622971790000|2021-06-06 09:29:50|17109.13|16989.13|17109.4|16989.4|17110.02|16990.02|17108.92|16988.92|10
1622971800000|2021-06-06 09:30:00|17109.43|16989.43|17113.33|16993.33|17113.33|16993.33|17109.43|16989.43|10
1622971810000|2021-06-06 09:30:10|17113.98|16993.98|17120.94|17000.94|17120.94|17000.94|17113.98|16993.98|10
1622971820000|2021-06-06 09:30:20|17121.36|17001.36|17125.6|17005.6|17125.6|17005.6|17121.29|17001.29|10
1622971830000|2021-06-06 09:30:30|17125.88|17005.88|17127.34|17007.34|17127.34|17007.34|17125.53|17005.53|10
1622971840000|2021-06-06 09:30:40|17127.3|17007.3|17130.24|17010.24|17130.24|17010.24|17127.3|17007.3|10
1622971850000|2021-06-06 09:30:50|17130.27|17010.27|17134.88|17014.88|17135.59|17015.59|17130.27|17010.27|10
1622971860000|2021-06-06 09:31:00|17135.18|17015.18|17137.02|17017.02|17137.02|17017.02|17135.15|17015.15|10
1622971870000|2021-06-06 09:31:10|17138.18|17018.18|17141.05|17021.05|17141.05|17021.05|17136.96|17016.96|10
1622971880000|2021-06-06 09:31:20|17142.17|17022.17|17146.24|17026.24|17146.24|17026.24|17142.17|17022.17|10
1622971890000|2021-06-06 09:31:30|17145.9|17025.9|17146.55|17026.55|17147.06|17027.06|17145.9|17025.9|8
1622971900000|2021-06-06 09:31:40|17146.13|17026.13|17145.25|17025.25|17146.16|17026.16|17145.25|17025.25|10
1622971910000|2021-06-06 09:31:50|17145.03|17025.03|17146.27|17026.27|17146.27|17026.27|17144.61|17024.61|10
1622971920000|2021-06-06 09:32:00|17146.46|17026.46|17150.07|17030.07|17150.18|17030.18|17146.46|17026.46|10
1622971930000|2021-06-06 09:32:10|17150.83|17030.83|17155.56|17035.56|17155.56|17035.56|17150.83|17030.83|10
1622971940000|2021-06-06 09:32:20|17155.6|17035.6|17156.9|17036.9|17156.99|17036.99|17155.6|17035.6|10
1622971950000|2021-06-06 09:32:30|17157.33|17037.33|17158.93|17038.93|17160.77|17040.77|17157.33|17037.33|10
1622971960000|2021-06-06 09:32:40|17158.98|17038.98|17158.56|17038.56|17159.68|17039.68|17158.56|17038.56|10
1622971970000|2021-06-06 09:32:50|17158.95|17038.95|17154.54|17034.54|17158.95|17038.95|17154.54|17034.54|9
1622971980000|2021-06-06 09:33:00|17154.12|17034.12|17153.32|17033.32|17154.12|17034.12|17152.73|17032.73|10
1622971990000|2021-06-06 09:33:10|17152.97|17032.97|17154.64|17034.64|17154.64|17034.64|17152.48|17032.48|10
1622972000000|2021-06-06 09:33:20|17154.53|17034.53|17153.92|17033.92|17154.75|17034.75|17153.92|17033.92|9
1622972010000|2021-06-06 09:33:30|17153.01|17033.01|17154.65|17034.65|17154.65|17034.65|17153.01|17033.01|10
1622972020000|2021-06-06 09:33:40|17154.86|17034.86|17152.1|17032.1|17154.86|17034.86|17152.1|17032.1|10
1622972030000|2021-06-06 09:33:50|17151.38|17031.38|17149.21|17029.21|17151.38|17031.38|17148.82|17028.82|10
1622972040000|2021-06-06 09:34:00|17149.3|17029.3|17147.74|17027.74|17149.3|17029.3|17147.74|17027.74|9
1622972050000|2021-06-06 09:34:10|17147.42|17027.42|17144.92|17024.92|17147.63|17027.63|17144.43|17024.43|10
1622972060000|2021-06-06 09:34:20|17144.38|17024.38|17142.59|17022.59|17144.49|17024.49|17142.39|17022.39|10
1622972070000|2021-06-06 09:34:30|17142.53|17022.53|17144.24|17024.24|17144.24|17024.24|17142.53|17022.53|10
1622972080000|2021-06-06 09:34:40|17144.35|17024.35|17144.41|17024.41|17144.78|17024.78|17143.87|17023.87|9
1622972090000|2021-06-06 09:34:50|17144.43|17024.43|17144.04|17024.04|17144.7|17024.7|17143.99|17023.99|9
1622972100000|2021-06-06 09:35:00|17143.87|17023.87|17143.99|17023.99|17144.25|17024.25|17143.48|17023.48|10
1622972110000|2021-06-06 09:35:10|17144.09|17024.09|17144.15|17024.15|17144.76|17024.76|17144.09|17024.09|10
1622972120000|2021-06-06 09:35:20|17144|17024|17142.68|17022.68|17144|17024|17142.68|17022.68|9
1622972130000|2021-06-06 09:35:30|17142.73|17022.73|17143.09|17023.09|17143.72|17023.72|17142.68|17022.68|10
1622972140000|2021-06-06 09:35:40|17142.89|17022.89|17144.8|17024.8|17144.8|17024.8|17142.89|17022.89|9
1622972150000|2021-06-06 09:35:50|17145.15|17025.15|17145.9|17025.9|17145.9|17025.9|17144.79|17024.79|10
1622972160000|2021-06-06 09:36:00|17145.79|17025.79|17146.97|17026.97|17147.06|17027.06|17145.79|17025.79|10
1622972170000|2021-06-06 09:36:10|17146.84|17026.84|17152.01|17032.01|17152.04|17032.04|17146.84|17026.84|10
1622972180000|2021-06-06 09:36:20|17152.86|17032.86|17154.74|17034.74|17154.74|17034.74|17152.86|17032.86|10
1622972190000|2021-06-06 09:36:30|17154.81|17034.81|17155.03|17035.03|17155.03|17035.03|17154.32|17034.32|9
1622972200000|2021-06-06 09:36:40|17155.47|17035.47|17159.99|17039.99|17159.99|17039.99|17155.47|17035.47|10
1622972210000|2021-06-06 09:36:50|17160.46|17040.46|17163.65|17043.65|17163.72|17043.72|17160.39|17040.39|9
1622972220000|2021-06-06 09:37:00|17163.69|17043.69|17165.72|17045.72|17165.72|17045.72|17163.02|17043.02|10
1622972230000|2021-06-06 09:37:10|17165.21|17045.21|17165.14|17045.14|17165.37|17045.37|17164.9|17044.9|10
1622972240000|2021-06-06 09:37:20|17164.52|17044.52|17163.38|17043.38|17164.52|17044.52|17163.38|17043.38|10
1622972250000|2021-06-06 09:37:30|17163.33|17043.33|17163.81|17043.81|17164.29|17044.29|17163.33|17043.33|10
1622972260000|2021-06-06 09:37:40|17163.71|17043.71|17163.86|17043.86|17164.44|17044.44|17163.62|17043.62|10
1622972270000|2021-06-06 09:37:50|17164.35|17044.35|17163.75|17043.75|17164.65|17044.65|17163.41|17043.41|10
1622972280000|2021-06-06 09:38:00|17163.71|17043.71|17160.07|17040.07|17163.85|17043.85|17160.07|17040.07|10
1622972290000|2021-06-06 09:38:10|17159.77|17039.77|17155.93|17035.93|17159.9|17039.9|17155.93|17035.93|10
1622972300000|2021-06-06 09:38:20|17155.3|17035.3|17156.59|17036.59|17156.78|17036.78|17155.3|17035.3|10
1622972310000|2021-06-06 09:38:30|17156.74|17036.74|17156.79|17036.79|17156.79|17036.79|17156.29|17036.29|10
1622972320000|2021-06-06 09:38:40|17156.54|17036.54|17156.32|17036.32|17157.01|17037.01|17156.22|17036.22|10
1622972330000|2021-06-06 09:38:50|17154.91|17034.91|17149.94|17029.94|17154.91|17034.91|17149.94|17029.94|10
1622972340000|2021-06-06 09:39:00|17149.83|17029.83|17147.88|17027.88|17149.83|17029.83|17147.88|17027.88|9
1622972350000|2021-06-06 09:39:10|17147.83|17027.83|17147.23|17027.23|17147.83|17027.83|17147.16|17027.16|10
1622972360000|2021-06-06 09:39:20|17147.34|17027.34|17147.3|17027.3|17147.67|17027.67|17146.9|17026.9|10
1622972370000|2021-06-06 09:39:30|17147.31|17027.31|17146.56|17026.56|17147.75|17027.75|17146.56|17026.56|9
1622972380000|2021-06-06 09:39:40|17145.49|17025.49|17139.95|17019.95|17145.49|17025.49|17139.95|17019.95|10
1622972390000|2021-06-06 09:39:50|17139.46|17019.46|17139.02|17019.02|17139.46|17019.46|17138.09|17018.09|10
1622972400000|2021-06-06 09:40:00|17138.6|17018.6|17137.61|17017.61|17138.6|17018.6|17135.91|17015.91|10
1622972410000|2021-06-06 09:40:10|17138.13|17018.13|17138.3|17018.3|17138.56|17018.56|17137.83|17017.83|9
1622972420000|2021-06-06 09:40:20|17138.25|17018.25|17137.75|17017.75|17138.25|17018.25|17137.52|17017.52|9
1622972430000|2021-06-06 09:40:30|17137.48|17017.48|17140.22|17020.22|17140.31|17020.31|17137.48|17017.48|10
1622972440000|2021-06-06 09:40:40|17140.24|17020.24|17141.21|17021.21|17141.21|17021.21|17139.95|17019.95|10
1622972450000|2021-06-06 09:40:50|17141.48|17021.48|17148.97|17028.97|17148.98|17028.98|17141.48|17021.48|10
1622972460000|2021-06-06 09:41:00|17150.56|17030.56|17150.41|17030.41|17151.18|17031.18|17150.41|17030.41|10
1622972470000|2021-06-06 09:41:10|17150.3|17030.3|17150.78|17030.78|17151.7|17031.7|17150.3|17030.3|9
1622972480000|2021-06-06 09:41:20|17151.14|17031.14|17152.67|17032.67|17152.85|17032.85|17151.14|17031.14|9
1622972490000|2021-06-06 09:41:30|17152.37|17032.37|17152.54|17032.54|17152.78|17032.78|17151.95|17031.95|10
1622972500000|2021-06-06 09:41:40|17152.42|17032.42|17152.56|17032.56|17152.56|17032.56|17150.62|17030.62|10
1622972510000|2021-06-06 09:41:50|17152.41|17032.41|17151.88|17031.88|17152.67|17032.67|17151.39|17031.39|9
1622972520000|2021-06-06 09:42:00|17152.34|17032.34|17150.64|17030.64|17152.34|17032.34|17150.64|17030.64|9
1622972530000|2021-06-06 09:42:10|17150.39|17030.39|17146.81|17026.81|17150.77|17030.77|17146.81|17026.81|8
1622972540000|2021-06-06 09:42:20|17146.78|17026.78|17144.77|17024.77|17146.78|17026.78|17144.77|17024.77|8
1622972550000|2021-06-06 09:42:30|17144.52|17024.52|17145.52|17025.52|17145.58|17025.58|17144.52|17024.52|10
1622972560000|2021-06-06 09:42:40|17145.58|17025.58|17144.18|17024.18|17145.58|17025.58|17144.08|17024.08|10
1622972570000|2021-06-06 09:42:50|17143.7|17023.7|17141.51|17021.51|17143.7|17023.7|17141.22|17021.22|10
1622972580000|2021-06-06 09:43:00|17141.6|17021.6|17140.83|17020.83|17141.66|17021.66|17140.83|17020.83|10
1622972590000|2021-06-06 09:43:10|17140.8|17020.8|17142.64|17022.64|17142.71|17022.71|17140.27|17020.27|10
1622972600000|2021-06-06 09:43:20|17143.19|17023.19|17145.18|17025.18|17145.27|17025.27|17143.19|17023.19|9
1622972610000|2021-06-06 09:43:30|17145.52|17025.52|17146.11|17026.11|17146.23|17026.23|17145.27|17025.27|10
1622972620000|2021-06-06 09:43:40|17146.43|17026.43|17145.87|17025.87|17146.43|17026.43|17145.86|17025.86|9
1622972630000|2021-06-06 09:43:50|17145.5|17025.5|17145.13|17025.13|17145.71|17025.71|17145.13|17025.13|10
1622972640000|2021-06-06 09:44:00|17145|17025|17144.72|17024.72|17145.1|17025.1|17144.49|17024.49|9
1622972650000|2021-06-06 09:44:10|17144.75|17024.75|17143.57|17023.57|17144.81|17024.81|17143.57|17023.57|9
1622972660000|2021-06-06 09:44:20|17143.38|17023.38|17143.22|17023.22|17144.06|17024.06|17143.22|17023.22|9
1622972670000|2021-06-06 09:44:30|17143.2|17023.2|17145.04|17025.04|17145.04|17025.04|17142.67|17022.67|9
1622972680000|2021-06-06 09:44:40|17145.38|17025.38|17145.5|17025.5|17146.19|17026.19|17145.38|17025.38|10
1622972690000|2021-06-06 09:44:50|17145.42|17025.42|17147.68|17027.68|17147.68|17027.68|17145.42|17025.42|9
1622972700000|2021-06-06 09:45:00|17147.71|17027.71|17147.27|17027.27|17147.73|17027.73|17147.15|17027.15|10
1622972710000|2021-06-06 09:45:10|17146.53|17026.53|17144.94|17024.94|17146.53|17026.53|17144.93|17024.93|8
1622972720000|2021-06-06 09:45:20|17144.54|17024.54|17140.56|17020.56|17144.67|17024.67|17140.56|17020.56|10
1622972730000|2021-06-06 09:45:30|17138.38|17018.38|17120.64|17000.64|17138.38|17018.38|17120.64|17000.64|10
1622972740000|2021-06-06 09:45:40|17119.17|16999.17|17115.8|16995.8|17119.17|16999.17|17115.8|16995.8|10
1622972750000|2021-06-06 09:45:50|17115.86|16995.86|17115.42|16995.42|17115.98|16995.98|17115.15|16995.15|10
1622972760000|2021-06-06 09:46:00|17115.87|16995.87|17115.79|16995.79|17116.91|16996.91|17115.73|16995.73|10
1622972770000|2021-06-06 09:46:10|17115.32|16995.32|17107.63|16987.63|17115.32|16995.32|17107.63|16987.63|9
1622972780000|2021-06-06 09:46:20|17107.38|16987.38|17103.76|16983.76|17107.39|16987.39|17103.76|16983.76|10
1622972790000|2021-06-06 09:46:30|17102.66|16982.66|17102.31|16982.31|17102.66|16982.66|17101.02|16981.02|10
1622972800000|2021-06-06 09:46:40|17102.07|16982.07|17101.17|16981.17|17102.51|16982.51|17100.9|16980.9|9
1622972810000|2021-06-06 09:46:50|17101.12|16981.12|17099.53|16979.53|17102.02|16982.02|17099.53|16979.53|10
1622972820000|2021-06-06 09:47:00|17096.55|16976.55|17095.1|16975.1|17096.9|16976.9|17095.1|16975.1|10
1622972830000|2021-06-06 09:47:10|17094.75|16974.75|17092.96|16972.96|17094.75|16974.75|17092.89|16972.89|10
1622972840000|2021-06-06 09:47:20|17092.57|16972.57|17093.44|16973.44|17093.44|16973.44|17092.42|16972.42|10
1622972850000|2021-06-06 09:47:30|17093.54|16973.54|17097.7|16977.7|17097.7|16977.7|17093.54|16973.54|10
1622972860000|2021-06-06 09:47:40|17097.85|16977.85|17098.63|16978.63|17099.09|16979.09|17097.85|16977.85|10
1622972870000|2021-06-06 09:47:50|17097.78|16977.78|17097.51|16977.51|17098.17|16978.17|17097.12|16977.12|10
1622972880000|2021-06-06 09:48:00|17097.42|16977.42|17098.08|16978.08|17098.44|16978.44|17096.62|16976.62|9
1622972890000|2021-06-06 09:48:10|17098.15|16978.15|17096.4|16976.4|17098.44|16978.44|17094.98|16974.98|10
1622972900000|2021-06-06 09:48:20|17096.41|16976.41|17095.46|16975.46|17096.41|16976.41|17094.84|16974.84|10
1622972910000|2021-06-06 09:48:30|17095.12|16975.12|17094.74|16974.74|17096.64|16976.64|17094.74|16974.74|10
1622972920000|2021-06-06 09:48:40|17093.39|16973.39|17086.4|16966.4|17093.39|16973.39|17086.4|16966.4|10
1622972930000|2021-06-06 09:48:50|17086|16966|17083.26|16963.26|17086|16966|17083.26|16963.26|10
1622972940000|2021-06-06 09:49:00|17082.33|16962.33|17081.13|16961.13|17082.68|16962.68|17081.13|16961.13|10
1622972950000|2021-06-06 09:49:10|17081.49|16961.49|17079.4|16959.4|17081.56|16961.56|17079.39|16959.39|10
1622972960000|2021-06-06 09:49:20|17078.87|16958.87|17080.31|16960.31|17080.89|16960.89|17078.87|16958.87|9
1622972970000|2021-06-06 09:49:30|17080.59|16960.59|17083.87|16963.87|17083.87|16963.87|17080.59|16960.59|9
1622972980000|2021-06-06 09:49:40|17084.13|16964.13|17084.72|16964.72|17084.72|16964.72|17084.02|16964.02|9
1622972990000|2021-06-06 09:49:50|17084.81|16964.81|17084.5|16964.5|17085.09|16965.09|17084.44|16964.44|7
1622973000000|2021-06-06 09:50:00|17084.56|16964.56|17085.51|16965.51|17085.94|16965.94|17084.56|16964.56|9
1622973010000|2021-06-06 09:50:10|17085.23|16965.23|17086.94|16966.94|17086.94|16966.94|17085.09|16965.09|8
1622973020000|2021-06-06 09:50:20|17087.06|16967.06|17087.21|16967.21|17088.57|16968.57|17087.06|16967.06|10
1622973030000|2021-06-06 09:50:30|17086.45|16966.45|17089.04|16969.04|17089.58|16969.58|17086.45|16966.45|9
1622973040000|2021-06-06 09:50:40|17088.9|16968.9|17089.83|16969.83|17090.01|16970.01|17088.9|16968.9|10
1622973050000|2021-06-06 09:50:50|17089.48|16969.48|17088.05|16968.05|17089.51|16969.51|17088.05|16968.05|9
1622973060000|2021-06-06 09:51:00|17088.33|16968.33|17087.18|16967.18|17088.33|16968.33|17087.06|16967.06|10
1622973070000|2021-06-06 09:51:10|17087.35|16967.35|17088.38|16968.38|17088.38|16968.38|17087.35|16967.35|9
1622973080000|2021-06-06 09:51:20|17088.18|16968.18|17087.53|16967.53|17088.44|16968.44|17087.29|16967.29|10
1622973090000|2021-06-06 09:51:30|17087.17|16967.17|17085.64|16965.64|17087.21|16967.21|17085.64|16965.64|10
1622973100000|2021-06-06 09:51:40|17085.78|16965.78|17085.8|16965.8|17085.94|16965.94|17085.42|16965.42|9
1622973110000|2021-06-06 09:51:50|17085.88|16965.88|17086.46|16966.46|17086.51|16966.51|17085.87|16965.87|10
1622973120000|2021-06-06 09:52:00|17086.34|16966.34|17085.61|16965.61|17086.4|16966.4|17085.57|16965.57|10
1622973130000|2021-06-06 09:52:10|17086.52|16966.52|17089.61|16969.61|17089.61|16969.61|17086.41|16966.41|10
1622973140000|2021-06-06 09:52:20|17089.35|16969.35|17092.54|16972.54|17092.54|16972.54|17089.16|16969.16|10
1622973150000|2021-06-06 09:52:30|17092.33|16972.33|17093.27|16973.27|17094.13|16974.13|17092.33|16972.33|9
1622973160000|2021-06-06 09:52:40|17092.86|16972.86|17095.1|16975.1|17095.1|16975.1|17092.86|16972.86|10
1622973170000|2021-06-06 09:52:50|17094.48|16974.48|17095.68|16975.68|17095.89|16975.89|17094.43|16974.43|10
1622973180000|2021-06-06 09:53:00|17096.12|16976.12|17098.5|16978.5|17098.5|16978.5|17096.03|16976.03|9
1622973190000|2021-06-06 09:53:10|17098.56|16978.56|17098.95|16978.95|17098.95|16978.95|17097.48|16977.48|10
1622973200000|2021-06-06 09:53:20|17099.42|16979.42|17101.6|16981.6|17101.6|16981.6|17099.42|16979.42|10
1622973210000|2021-06-06 09:53:30|17101.96|16981.96|17103.58|16983.58|17103.58|16983.58|17101.96|16981.96|10
1622973220000|2021-06-06 09:53:40|17103.5|16983.5|17103.98|16983.98|17104.57|16984.57|17103.5|16983.5|10
1622973230000|2021-06-06 09:53:50|17103.38|16983.38|17103.38|16983.38|17104.28|16984.28|17103.3|16983.3|10
1622973240000|2021-06-06 09:54:00|17103.37|16983.37|17104.9|16984.9|17104.9|16984.9|17103.3|16983.3|10
1622973250000|2021-06-06 09:54:10|17104.68|16984.68|17105.2|16985.2|17105.2|16985.2|17104.68|16984.68|9
1622973260000|2021-06-06 09:54:20|17105.05|16985.05|17109.26|16989.26|17109.26|16989.26|17105.05|16985.05|10
1622973270000|2021-06-06 09:54:30|17109.57|16989.57|17109.72|16989.72|17110.03|16990.03|17109.34|16989.34|10
1622973280000|2021-06-06 09:54:40|17109.64|16989.64|17106.13|16986.13|17109.89|16989.89|17106.13|16986.13|10
1622973290000|2021-06-06 09:54:50|17105.57|16985.57|17104.52|16984.52|17105.57|16985.57|17104.1|16984.1|10
1622973300000|2021-06-06 09:55:00|17104.25|16984.25|17104.52|16984.52|17104.52|16984.52|17103.85|16983.85|10
1622973310000|2021-06-06 09:55:10|17104.89|16984.89|17105.27|16985.27|17105.41|16985.41|17104.81|16984.81|10
1622973320000|2021-06-06 09:55:20|17105.07|16985.07|17103.85|16983.85|17105.45|16985.45|17103.84|16983.84|10
1622973330000|2021-06-06 09:55:30|17103.73|16983.73|17101.02|16981.02|17103.73|16983.73|17101.02|16981.02|10
1622973340000|2021-06-06 09:55:40|17100.61|16980.61|17100.62|16980.62|17101.29|16981.29|17100.61|16980.61|10
1622973350000|2021-06-06 09:55:50|17100.77|16980.77|17100.48|16980.48|17100.77|16980.77|17100.36|16980.36|9
1622973360000|2021-06-06 09:56:00|17100.43|16980.43|17101.43|16981.43|17101.43|16981.43|17100.43|16980.43|10
1622973370000|2021-06-06 09:56:10|17101.48|16981.48|17103.38|16983.38|17103.38|16983.38|17101.48|16981.48|9
1622973380000|2021-06-06 09:56:20|17103.24|16983.24|17105.16|16985.16|17105.16|16985.16|17103.24|16983.24|9
1622973390000|2021-06-06 09:56:30|17105.09|16985.09|17104.54|16984.54|17105.4|16985.4|17104.48|16984.48|10
1622973400000|2021-06-06 09:56:40|17104.48|16984.48|17103.22|16983.22|17104.48|16984.48|17103.12|16983.12|10
1622973410000|2021-06-06 09:56:50|17103.26|16983.26|17103.56|16983.56|17103.83|16983.83|17103.26|16983.26|9
1622973420000|2021-06-06 09:57:00|17103.49|16983.49|17106.29|16986.29|17106.3|16986.3|17103.28|16983.28|10
1622973430000|2021-06-06 09:57:10|17106.33|16986.33|17108.66|16988.66|17108.66|16988.66|17106.32|16986.32|9
1622973440000|2021-06-06 09:57:20|17109.49|16989.49|17110.52|16990.52|17110.62|16990.62|17109.49|16989.49|9
1622973450000|2021-06-06 09:57:30|17110.66|16990.66|17114.54|16994.54|17114.54|16994.54|17110.66|16990.66|10
1622973460000|2021-06-06 09:57:40|17114.67|16994.67|17117.03|16997.03|17117.03|16997.03|17114.67|16994.67|10
1622973470000|2021-06-06 09:57:50|17117.26|16997.26|17116.94|16996.94|17117.33|16997.33|17116.26|16996.26|10
1622973480000|2021-06-06 09:58:00|17116.83|16996.83|17116.45|16996.45|17116.93|16996.93|17115.85|16995.85|9
1622973490000|2021-06-06 09:58:10|17116.39|16996.39|17116.6|16996.6|17116.75|16996.75|17116.39|16996.39|7
1622973500000|2021-06-06 09:58:20|17116.24|16996.24|17112.2|16992.2|17116.24|16996.24|17112.2|16992.2|10
1622973510000|2021-06-06 09:58:30|17111.15|16991.15|17109.66|16989.66|17111.15|16991.15|17109.66|16989.66|10
1622973520000|2021-06-06 09:58:40|17109.46|16989.46|17109.42|16989.42|17109.65|16989.65|17108.86|16988.86|10
1622973530000|2021-06-06 09:58:50|17109.31|16989.31|17109.01|16989.01|17109.31|16989.31|17108.7|16988.7|9
1622973540000|2021-06-06 09:59:00|17108.96|16988.96|17109.06|16989.06|17109.49|16989.49|17108.38|16988.38|10
1622973550000|2021-06-06 09:59:10|17109.4|16989.4|17110.35|16990.35|17110.4|16990.4|17109.4|16989.4|7
1622973560000|2021-06-06 09:59:20|17110.18|16990.18|17109.73|16989.73|17110.18|16990.18|17109.54|16989.54|9
1622973570000|2021-06-06 09:59:30|17109.64|16989.64|17108.87|16988.87|17109.64|16989.64|17108.87|16988.87|10
1622973580000|2021-06-06 09:59:40|17108.96|16988.96|17107.87|16987.87|17108.96|16988.96|17107.6|16987.6|9
1622973590000|2021-06-06 09:59:50|17107.67|16987.67|17106.74|16986.74|17107.67|16987.67|17106.4|16986.4|10
1622973600000|2021-06-06 10:00:00|17105.88|16985.88|17108.19|16988.19|17108.19|16988.19|17105.53|16985.53|10
1622973610000|2021-06-06 10:00:10|17109.2|16989.2|17113.58|16993.58|17113.58|16993.58|17109.2|16989.2|10
1622973620000|2021-06-06 10:00:20|17115.52|16995.52|17117.36|16997.36|17117.36|16997.36|17115.52|16995.52|9
1622973630000|2021-06-06 10:00:30|17117.6|16997.6|17119.86|16999.86|17119.86|16999.86|17117.6|16997.6|10
1622973640000|2021-06-06 10:00:40|17120.96|17000.96|17121.84|17001.84|17121.96|17001.96|17120.96|17000.96|9
1622973650000|2021-06-06 10:00:50|17121.74|17001.74|17121.58|17001.58|17121.74|17001.74|17121.15|17001.15|10
1622973660000|2021-06-06 10:01:00|17120.79|17000.79|17120.68|17000.68|17121.33|17001.33|17120.64|17000.64|10
1622973670000|2021-06-06 10:01:10|17120.89|17000.89|17124.31|17004.31|17124.31|17004.31|17120.89|17000.89|10
1622973680000|2021-06-06 10:01:20|17125.02|17005.02|17125.23|17005.23|17125.48|17005.48|17124.41|17004.41|9
1622973690000|2021-06-06 10:01:30|17125.24|17005.24|17122.68|17002.68|17125.24|17005.24|17122.68|17002.68|9
1622973700000|2021-06-06 10:01:40|17122.25|17002.25|17120.11|17000.11|17122.25|17002.25|17120.11|17000.11|10
1622973710000|2021-06-06 10:01:50|17119.94|16999.94|17118.27|16998.27|17119.94|16999.94|17117.6|16997.6|10
1622973720000|2021-06-06 10:02:00|17118.22|16998.22|17115.71|16995.71|17118.22|16998.22|17115.71|16995.71|10
1622973730000|2021-06-06 10:02:10|17115.25|16995.25|17114.39|16994.39|17115.87|16995.87|17114.39|16994.39|9
1622973740000|2021-06-06 10:02:20|17114.08|16994.08|17109.51|16989.51|17114.08|16994.08|17109.51|16989.51|10
1622973750000|2021-06-06 10:02:30|17108.75|16988.75|17107.08|16987.08|17108.75|16988.75|17106.94|16986.94|10
1622973760000|2021-06-06 10:02:40|17106.99|16986.99|17104.24|16984.24|17106.99|16986.99|17104.18|16984.18|10
1622973770000|2021-06-06 10:02:50|17104.13|16984.13|17102.76|16982.76|17104.13|16984.13|17102.76|16982.76|10
1622973780000|2021-06-06 10:03:00|17102.39|16982.39|17099.61|16979.61|17102.52|16982.52|17099.61|16979.61|10
1622973790000|2021-06-06 10:03:10|17099.13|16979.13|17092.79|16972.79|17099.37|16979.37|17092.79|16972.79|10
1622973800000|2021-06-06 10:03:20|17092.3|16972.3|17084.9|16964.9|17092.3|16972.3|17084.9|16964.9|10
1622973810000|2021-06-06 10:03:30|17083.17|16963.17|17077.19|16957.19|17083.17|16963.17|17077.19|16957.19|10
1622973820000|2021-06-06 10:03:40|17076.24|16956.24|17075.99|16955.99|17076.36|16956.36|17075.49|16955.49|9
1622973830000|2021-06-06 10:03:50|17076.29|16956.29|17073.58|16953.58|17076.29|16956.29|17073.58|16953.58|10
1622973840000|2021-06-06 10:04:00|17073.76|16953.76|17072.63|16952.63|17073.76|16953.76|17072.63|16952.63|10
1622973850000|2021-06-06 10:04:10|17072.71|16952.71|17072.57|16952.57|17072.71|16952.71|17071.8|16951.8|10
1622973860000|2021-06-06 10:04:20|17072.18|16952.18|17069.1|16949.1|17072.18|16952.18|17069.1|16949.1|10
1622973870000|2021-06-06 10:04:30|17068.71|16948.71|17063|16943|17068.71|16948.71|17063|16943|10
1622973880000|2021-06-06 10:04:40|17062.82|16942.82|17062.09|16942.09|17062.82|16942.82|17061.42|16941.42|10
1622973890000|2021-06-06 10:04:50|17062.57|16942.57|17063.5|16943.5|17063.5|16943.5|17062.57|16942.57|9
1622973900000|2021-06-06 10:05:00|17063.91|16943.91|17065.73|16945.73|17065.73|16945.73|17063.86|16943.86|10
1622973910000|2021-06-06 10:05:10|17065.88|16945.88|17068.78|16948.78|17068.82|16948.82|17065.88|16945.88|10
1622973920000|2021-06-06 10:05:20|17068.96|16948.96|17074.07|16954.07|17074.07|16954.07|17068.96|16948.96|10
1622973930000|2021-06-06 10:05:30|17074.37|16954.37|17074.03|16954.03|17075.32|16955.32|17073.81|16953.81|10
1622973940000|2021-06-06 10:05:40|17073.93|16953.93|17073.22|16953.22|17073.93|16953.93|17072.49|16952.49|10
1622973950000|2021-06-06 10:05:50|17074.15|16954.15|17075.78|16955.78|17075.93|16955.93|17074.05|16954.05|10
1622973960000|2021-06-06 10:06:00|17075.57|16955.57|17075.84|16955.84|17076.43|16956.43|17075.57|16955.57|10
1622973970000|2021-06-06 10:06:10|17075.58|16955.58|17077.32|16957.32|17077.32|16957.32|17075.36|16955.36|10
1622973980000|2021-06-06 10:06:20|17077.35|16957.35|17077.48|16957.48|17077.95|16957.95|17076.58|16956.58|10
1622973990000|2021-06-06 10:06:30|17077.54|16957.54|17079.98|16959.98|17079.98|16959.98|17077.21|16957.21|10
1622974000000|2021-06-06 10:06:40|17080.46|16960.46|17080.53|16960.53|17080.83|16960.83|17079.85|16959.85|9
1622974010000|2021-06-06 10:06:50|17082.74|16962.74|17082.56|16962.56|17083.09|16963.09|17082.35|16962.35|9
1622974020000|2021-06-06 10:07:00|17082.43|16962.43|17082.14|16962.14|17082.43|16962.43|17081.88|16961.88|10
1622974030000|2021-06-06 10:07:10|17081.58|16961.58|17082.19|16962.19|17082.19|16962.19|17080.51|16960.51|8
1622974040000|2021-06-06 10:07:20|17081.57|16961.57|17085.07|16965.07|17085.07|16965.07|17081.57|16961.57|10
1622974050000|2021-06-06 10:07:30|17084.98|16964.98|17084.86|16964.86|17085.41|16965.41|17084.65|16964.65|10
1622974060000|2021-06-06 10:07:40|17084.88|16964.88|17087.68|16967.68|17087.86|16967.86|17084.88|16964.88|9
1622974070000|2021-06-06 10:07:50|17087.88|16967.88|17087.81|16967.81|17088|16968|17087.64|16967.64|10
1622974080000|2021-06-06 10:08:00|17087.1|16967.1|17085.63|16965.63|17087.44|16967.44|17085.63|16965.63|10
1622974090000|2021-06-06 10:08:10|17085.66|16965.66|17084.39|16964.39|17086.42|16966.42|17084.3|16964.3|10
1622974100000|2021-06-06 10:08:20|17084.43|16964.43|17084.89|16964.89|17084.9|16964.9|17084.31|16964.31|8
1622974110000|2021-06-06 10:08:30|17085.28|16965.28|17085.63|16965.63|17085.74|16965.74|17085.25|16965.25|10
1622974120000|2021-06-06 10:08:40|17085.7|16965.7|17086.78|16966.78|17086.95|16966.95|17085.7|16965.7|10
1622974130000|2021-06-06 10:08:50|17086.47|16966.47|17085.75|16965.75|17086.47|16966.47|17085.36|16965.36|10
1622974140000|2021-06-06 10:09:00|17086.12|16966.12|17085.1|16965.1|17086.12|16966.12|17085.1|16965.1|10
1622974150000|2021-06-06 10:09:10|17085.17|16965.17|17082.9|16962.9|17085.17|16965.17|17082.44|16962.44|9
1622974160000|2021-06-06 10:09:20|17082.65|16962.65|17081.31|16961.31|17082.65|16962.65|17081.23|16961.23|10
1622974170000|2021-06-06 10:09:30|17080.91|16960.91|17078.54|16958.54|17080.91|16960.91|17078.4|16958.4|10
1622974180000|2021-06-06 10:09:40|17078.81|16958.81|17077.41|16957.41|17078.98|16958.98|17077.2|16957.2|10
1622974190000|2021-06-06 10:09:50|17077.49|16957.49|17077.96|16957.96|17077.96|16957.96|17077.01|16957.01|10
1622974200000|2021-06-06 10:10:00|17077.85|16957.85|17079.15|16959.15|17079.15|16959.15|17077.85|16957.85|10
1622974210000|2021-06-06 10:10:10|17079.2|16959.2|17080.73|16960.73|17080.73|16960.73|17078.88|16958.88|10
1622974220000|2021-06-06 10:10:20|17081.08|16961.08|17085.39|16965.39|17085.39|16965.39|17081.08|16961.08|10
1622974230000|2021-06-06 10:10:30|17085.82|16965.82|17091.92|16971.92|17092.07|16972.07|17085.82|16965.82|10
1622974240000|2021-06-06 10:10:40|17091.69|16971.69|17091.24|16971.24|17091.77|16971.77|17091.24|16971.24|10
1622974250000|2021-06-06 10:10:50|17090.84|16970.84|17093.14|16973.14|17093.14|16973.14|17090.65|16970.65|10
1622974260000|2021-06-06 10:11:00|17093.61|16973.61|17093.32|16973.32|17093.87|16973.87|17093.19|16973.19|10
1622974270000|2021-06-06 10:11:10|17093.36|16973.36|17093.11|16973.11|17093.42|16973.42|17092.72|16972.72|10
1622974280000|2021-06-06 10:11:20|17093.42|16973.42|17095.94|16975.94|17095.94|16975.94|17093.42|16973.42|10
1622974290000|2021-06-06 10:11:30|17095.41|16975.41|17095.35|16975.35|17095.59|16975.59|17094.81|16974.81|9
1622974300000|2021-06-06 10:11:40|17095.33|16975.33|17096.09|16976.09|17096.18|16976.18|17095.06|16975.06|10
1622974310000|2021-06-06 10:11:50|17096.31|16976.31|17096.66|16976.66|17097.17|16977.17|17096.18|16976.18|10
1622974320000|2021-06-06 10:12:00|17096.34|16976.34|17096.02|16976.02|17096.57|16976.57|17095.74|16975.74|9
1622974330000|2021-06-06 10:12:10|17095.96|16975.96|17093|16973|17095.96|16975.96|17093|16973|10
1622974340000|2021-06-06 10:12:20|17092.76|16972.76|17092.76|16972.76|17093.39|16973.39|17092.76|16972.76|10
1622974350000|2021-06-06 10:12:30|17092.16|16972.16|17088.28|16968.28|17092.16|16972.16|17088.26|16968.26|10
1622974360000|2021-06-06 10:12:40|17088.17|16968.17|17086.31|16966.31|17088.45|16968.45|17086.31|16966.31|10
1622974370000|2021-06-06 10:12:50|17085.95|16965.95|17083.96|16963.96|17085.95|16965.95|17083.96|16963.96|10
1622974380000|2021-06-06 10:13:00|17083.3|16963.3|17082.86|16962.86|17083.3|16963.3|17082.25|16962.25|10
1622974390000|2021-06-06 10:13:10|17082.6|16962.6|17082.21|16962.21|17082.88|16962.88|17082.21|16962.21|9
1622974400000|2021-06-06 10:13:20|17083.66|16963.66|17086.96|16966.96|17086.96|16966.96|17083.41|16963.41|10
1622974410000|2021-06-06 10:13:30|17086.8|16966.8|17089|16969|17089.07|16969.07|17086.8|16966.8|10
1622974420000|2021-06-06 10:13:40|17088.99|16968.99|17088.3|16968.3|17088.99|16968.99|17088.3|16968.3|10
1622974430000|2021-06-06 10:13:50|17088.45|16968.45|17088.99|16968.99|17088.99|16968.99|17088.15|16968.15|8
1622974440000|2021-06-06 10:14:00|17089.16|16969.16|17088.45|16968.45|17090.22|16970.22|17088.45|16968.45|9
1622974450000|2021-06-06 10:14:10|17088.37|16968.37|17086.69|16966.69|17088.37|16968.37|17086.48|16966.48|9
1622974460000|2021-06-06 10:14:20|17086.84|16966.84|17085.87|16965.87|17086.84|16966.84|17085.36|16965.36|9
1622974470000|2021-06-06 10:14:30|17085.9|16965.9|17085.29|16965.29|17085.93|16965.93|17085.29|16965.29|10
1622974480000|2021-06-06 10:14:40|17085.3|16965.3|17084.22|16964.22|17085.3|16965.3|17083.91|16963.91|10
1622974490000|2021-06-06 10:14:50|17084.28|16964.28|17082.45|16962.45|17084.52|16964.52|17082.45|16962.45|10
1622974500000|2021-06-06 10:15:00|17082.32|16962.32|17079.72|16959.72|17082.32|16962.32|17079.5|16959.5|10
1622974510000|2021-06-06 10:15:10|17079.64|16959.64|17079.23|16959.23|17080.06|16960.06|17079.23|16959.23|10
1622974520000|2021-06-06 10:15:20|17079.44|16959.44|17076.9|16956.9|17079.44|16959.44|17076.9|16956.9|9
1622974530000|2021-06-06 10:15:30|17077.27|16957.27|17076.3|16956.3|17077.27|16957.27|17076.3|16956.3|10
1622974540000|2021-06-06 10:15:40|17077.13|16957.13|17080.62|16960.62|17080.62|16960.62|17077.13|16957.13|10
1622974550000|2021-06-06 10:15:50|17080.67|16960.67|17081.99|16961.99|17081.99|16961.99|17080.67|16960.67|8
1622974560000|2021-06-06 10:16:00|17082.18|16962.18|17084.53|16964.53|17084.53|16964.53|17081.38|16961.38|10
1622974570000|2021-06-06 10:16:10|17082.48|16962.48|17074.17|16954.17|17082.48|16962.48|17074.17|16954.17|10
1622974580000|2021-06-06 10:16:20|17074.18|16954.18|17063.52|16943.52|17074.18|16954.18|17063.52|16943.52|10
1622974590000|2021-06-06 10:16:30|17062.78|16942.78|17056.9|16936.9|17062.78|16942.78|17056.9|16936.9|10
1622974600000|2021-06-06 10:16:40|17056.61|16936.61|17052.93|16932.93|17056.61|16936.61|17052.93|16932.93|10
1622974610000|2021-06-06 10:16:50|17052.43|16932.43|17049.4|16929.4|17052.43|16932.43|17047.77|16927.77|10
1622974620000|2021-06-06 10:17:00|17049.19|16929.19|17049.22|16929.22|17050.07|16930.07|17049.19|16929.19|10
1622974630000|2021-06-06 10:17:10|17049.27|16929.27|17051.86|16931.86|17051.86|16931.86|17049.06|16929.06|10
1622974640000|2021-06-06 10:17:20|17052.08|16932.08|17047.13|16927.13|17052.08|16932.08|17047.13|16927.13|10
1622974650000|2021-06-06 10:17:30|17047.51|16927.51|17029.99|16909.99|17047.51|16927.51|17029.99|16909.99|10
1622974660000|2021-06-06 10:17:40|17030.22|16910.22|17022.34|16902.34|17030.22|16910.22|17021.89|16901.89|10
1622974670000|2021-06-06 10:17:50|17023.22|16903.22|17020.77|16900.77|17023.22|16903.22|17020.77|16900.77|10
1622974680000|2021-06-06 10:18:00|17019.64|16899.64|17018.55|16898.55|17019.98|16899.98|17018.47|16898.47|10
1622974690000|2021-06-06 10:18:10|17018.7|16898.7|17016.83|16896.83|17018.7|16898.7|17016.83|16896.83|10
1622974700000|2021-06-06 10:18:20|17016.54|16896.54|17017.47|16897.47|17017.98|16897.98|17016.52|16896.52|9
1622974710000|2021-06-06 10:18:30|17017.52|16897.52|17018.54|16898.54|17018.58|16898.58|17017.52|16897.52|10
1622974720000|2021-06-06 10:18:40|17018.52|16898.52|17015.63|16895.63|17019.35|16899.35|17015.63|16895.63|10
1622974730000|2021-06-06 10:18:50|17015.62|16895.62|17015.16|16895.16|17015.62|16895.62|17014.65|16894.65|9
1622974740000|2021-06-06 10:19:00|17015.18|16895.18|17015.1|16895.1|17016.32|16896.32|17014.76|16894.76|10
1622974750000|2021-06-06 10:19:10|17015.12|16895.12|17018.32|16898.32|17018.32|16898.32|17015.12|16895.12|10
1622974760000|2021-06-06 10:19:20|17018.52|16898.52|17018.85|16898.85|17018.85|16898.85|17014.52|16894.52|10
1622974770000|2021-06-06 10:19:30|17019.25|16899.25|17022.4|16902.4|17022.4|16902.4|17019.25|16899.25|10
1622974780000|2021-06-06 10:19:40|17022.69|16902.69|17024.45|16904.45|17024.79|16904.79|17022.69|16902.69|9
1622974790000|2021-06-06 10:19:50|17024.17|16904.17|17028.76|16908.76|17028.76|16908.76|17024.17|16904.17|10
1622974800000|2021-06-06 10:20:00|17029.08|16909.08|17030.28|16910.28|17030.28|16910.28|17029.08|16909.08|10
1622974810000|2021-06-06 10:20:10|17030.25|16910.25|17032.79|16912.79|17032.79|16912.79|17030.25|16910.25|9
1622974820000|2021-06-06 10:20:20|17032.49|16912.49|17032.4|16912.4|17033.27|16913.27|17032.1|16912.1|10
1622974830000|2021-06-06 10:20:30|17032.31|16912.31|17021.17|16901.17|17032.31|16912.31|17020.25|16900.25|10
1622974840000|2021-06-06 10:20:40|17021.92|16901.92|17011.17|16891.17|17021.92|16901.92|17011.17|16891.17|10
1622974850000|2021-06-06 10:20:50|17008.64|16888.64|17001.83|16881.83|17008.64|16888.64|17001.83|16881.83|10
1622974860000|2021-06-06 10:21:00|17001.58|16881.58|16999.48|16879.48|17001.58|16881.58|16999.48|16879.48|10
1622974870000|2021-06-06 10:21:10|17000.21|16880.21|17005.02|16885.02|17005.02|16885.02|17000.21|16880.21|10
1622974880000|2021-06-06 10:21:20|17005.08|16885.08|17006.87|16886.87|17006.87|16886.87|17005.08|16885.08|10
1622974890000|2021-06-06 10:21:30|17007.45|16887.45|17011.12|16891.12|17011.12|16891.12|17007.45|16887.45|10
1622974900000|2021-06-06 10:21:40|17010.92|16890.92|17012.35|16892.35|17012.99|16892.99|17010.92|16890.92|9
1622974910000|2021-06-06 10:21:50|17012.69|16892.69|17017.47|16897.47|17017.47|16897.47|17012.68|16892.68|10
1622974920000|2021-06-06 10:22:00|17017.71|16897.71|17017.37|16897.37|17017.71|16897.71|17016.51|16896.51|9
1622974930000|2021-06-06 10:22:10|17017.77|16897.77|17019.83|16899.83|17019.92|16899.92|17017.77|16897.77|8
1622974940000|2021-06-06 10:22:20|17020.04|16900.04|17021.72|16901.72|17021.98|16901.98|17019.99|16899.99|10
1622974950000|2021-06-06 10:22:30|17021.64|16901.64|17022.95|16902.95|17022.95|16902.95|17020.74|16900.74|9
1622974960000|2021-06-06 10:22:40|17022.91|16902.91|17025.5|16905.5|17025.5|16905.5|17022.91|16902.91|10
1622974970000|2021-06-06 10:22:50|17025.51|16905.51|17025.7|16905.7|17026.24|16906.24|17025.51|16905.51|7
1622974980000|2021-06-06 10:23:00|17026.16|16906.16|17023.89|16903.89|17026.16|16906.16|17023.89|16903.89|9
1622974990000|2021-06-06 10:23:10|17023.75|16903.75|17023.65|16903.65|17024.07|16904.07|17023.65|16903.65|8
1622975000000|2021-06-06 10:23:20|17023.68|16903.68|17023.95|16903.95|17024.23|16904.23|17023.52|16903.52|9
1622975010000|2021-06-06 10:23:30|17023.96|16903.96|17024.72|16904.72|17024.72|16904.72|17023.76|16903.76|9
1622975020000|2021-06-06 10:23:40|17024.88|16904.88|17026.05|16906.05|17026.48|16906.48|17024.69|16904.69|10
1622975030000|2021-06-06 10:23:50|17026.07|16906.07|17028.21|16908.21|17028.31|16908.31|17026.07|16906.07|10
1622975040000|2021-06-06 10:24:00|17029.41|16909.41|17034.08|16914.08|17034.08|16914.08|17029.41|16909.41|10
1622975050000|2021-06-06 10:24:10|17033.98|16913.98|17037.86|16917.86|17038.05|16918.05|17033.98|16913.98|10
1622975060000|2021-06-06 10:24:20|17038.17|16918.17|17037.3|16917.3|17038.42|16918.42|17037.3|16917.3|10
1622975070000|2021-06-06 10:24:30|17037.02|16917.02|17035.49|16915.49|17037.32|16917.32|17034.94|16914.94|10
1622975080000|2021-06-06 10:24:40|17034.37|16914.37|17033.23|16913.23|17034.68|16914.68|17033.19|16913.19|9
1622975090000|2021-06-06 10:24:50|17033.22|16913.22|17035.39|16915.39|17035.39|16915.39|17033.22|16913.22|9
1622975100000|2021-06-06 10:25:00|17035.67|16915.67|17036.1|16916.1|17036.27|16916.27|17035.67|16915.67|7
1622975110000|2021-06-06 10:25:10|17036.41|16916.41|17036.47|16916.47|17036.84|16916.84|17036.15|16916.15|9
1622975120000|2021-06-06 10:25:20|17036.82|16916.82|17036.19|16916.19|17036.87|16916.87|17036.12|16916.12|10
1622975130000|2021-06-06 10:25:30|17036.43|16916.43|17035.65|16915.65|17036.87|16916.87|17035.65|16915.65|9
1622975140000|2021-06-06 10:25:40|17034.91|16914.91|17033.18|16913.18|17035.04|16915.04|17033.18|16913.18|8
1622975150000|2021-06-06 10:25:50|17033.46|16913.46|17031.02|16911.02|17033.46|16913.46|17031.02|16911.02|9
1622975160000|2021-06-06 10:26:00|17030.95|16910.95|17031.43|16911.43|17031.43|16911.43|17030.32|16910.32|10
1622975170000|2021-06-06 10:26:10|17031.47|16911.47|17033.42|16913.42|17033.42|16913.42|17031.39|16911.39|8
1622975180000|2021-06-06 10:26:20|17034.69|16914.69|17037.51|16917.51|17037.51|16917.51|17034.69|16914.69|9
1622975190000|2021-06-06 10:26:30|17037.43|16917.43|17039.2|16919.2|17039.2|16919.2|17037.43|16917.43|9
1622975200000|2021-06-06 10:26:40|17039.08|16919.08|17038.78|16918.78|17039.08|16919.08|17038.28|16918.28|9
1622975210000|2021-06-06 10:26:50|17038.84|16918.84|17038.5|16918.5|17038.92|16918.92|17038.42|16918.42|7
1622975220000|2021-06-06 10:27:00|17038.27|16918.27|17041.76|16921.76|17041.76|16921.76|17038.27|16918.27|10
1622975230000|2021-06-06 10:27:10|17042.09|16922.09|17042.61|16922.61|17043.16|16923.16|17042.09|16922.09|9
1622975240000|2021-06-06 10:27:20|17042.56|16922.56|17043.41|16923.41|17043.46|16923.46|17042.31|16922.31|8
1622975250000|2021-06-06 10:27:30|17042.92|16922.92|17043.53|16923.53|17043.81|16923.81|17042.89|16922.89|10
1622975260000|2021-06-06 10:27:40|17043.66|16923.66|17043.21|16923.21|17043.92|16923.92|17043.17|16923.17|9
1622975270000|2021-06-06 10:27:50|17043.4|16923.4|17040.93|16920.93|17043.4|16923.4|17040.84|16920.84|10
1622975280000|2021-06-06 10:28:00|17040.46|16920.46|17038.19|16918.19|17040.46|16920.46|17038.19|16918.19|9
1622975290000|2021-06-06 10:28:10|17037.99|16917.99|17038.07|16918.07|17038.56|16918.56|17037.83|16917.83|9
1622975300000|2021-06-06 10:28:20|17037.98|16917.98|17038.42|16918.42|17038.42|16918.42|17037.95|16917.95|7
1622975310000|2021-06-06 10:28:30|17037.6|16917.6|17037.95|16917.95|17038.07|16918.07|17037.6|16917.6|7
1622975320000|2021-06-06 10:28:40|17037.94|16917.94|17038.01|16918.01|17038.06|16918.06|17037.94|16917.94|7
1622975330000|2021-06-06 10:28:50|17038.08|16918.08|17039.25|16919.25|17039.53|16919.53|17038.08|16918.08|9
1622975340000|2021-06-06 10:29:00|17039.22|16919.22|17037.42|16917.42|17039.91|16919.91|17037.42|16917.42|9
1622975350000|2021-06-06 10:29:10|17036.81|16916.81|17031.76|16911.76|17036.81|16916.81|17031.72|16911.72|10
1622975360000|2021-06-06 10:29:20|17031.6|16911.6|17032.26|16912.26|17032.41|16912.41|17031.03|16911.03|9
1622975370000|2021-06-06 10:29:30|17031.98|16911.98|17024.05|16904.05|17032.14|16912.14|17024.05|16904.05|10
1622975380000|2021-06-06 10:29:40|17023.67|16903.67|17013.49|16893.49|17023.67|16903.67|17013.49|16893.49|10
1622975390000|2021-06-06 10:29:50|17013.09|16893.09|17012.45|16892.45|17013.09|16893.09|17011.39|16891.39|9
1622975400000|2021-06-06 10:30:00|17013.62|16893.62|17016.59|16896.59|17016.62|16896.62|17013.5|16893.5|10
1622975410000|2021-06-06 10:30:10|17016.39|16896.39|17018.35|16898.35|17018.4|16898.4|17016.39|16896.39|9
1622975420000|2021-06-06 10:30:20|17018.69|16898.69|17022.91|16902.91|17022.91|16902.91|17018.52|16898.52|10
1622975430000|2021-06-06 10:30:30|17023.48|16903.48|17025.23|16905.23|17025.23|16905.23|17023.48|16903.48|9
1622975440000|2021-06-06 10:30:40|17025.87|16905.87|17025.74|16905.74|17026.6|16906.6|17025.74|16905.74|9
1622975450000|2021-06-06 10:30:50|17025.47|16905.47|17026.05|16906.05|17026.09|16906.09|17025.47|16905.47|10
1622975460000|2021-06-06 10:31:00|17026.08|16906.08|17024.49|16904.49|17026.08|16906.08|17024.49|16904.49|10
1622975470000|2021-06-06 10:31:10|17023.87|16903.87|17022.36|16902.36|17023.87|16903.87|17022.36|16902.36|10
1622975480000|2021-06-06 10:31:20|17022.42|16902.42|17020.32|16900.32|17022.42|16902.42|17020.32|16900.32|10
1622975490000|2021-06-06 10:31:30|17019.93|16899.93|17018.72|16898.72|17019.93|16899.93|17018.36|16898.36|9
1622975500000|2021-06-06 10:31:40|17018.81|16898.81|17018.17|16898.17|17019.22|16899.22|17018.17|16898.17|10
1622975510000|2021-06-06 10:31:50|17018.27|16898.27|17018.83|16898.83|17018.83|16898.83|17018.2|16898.2|8
1622975520000|2021-06-06 10:32:00|17018.91|16898.91|17019.59|16899.59|17019.62|16899.62|17018.91|16898.91|10
1622975530000|2021-06-06 10:32:10|17019.64|16899.64|17020.22|16900.22|17020.47|16900.47|17019.56|16899.56|10
1622975540000|2021-06-06 10:32:20|17020.03|16900.03|17021.7|16901.7|17021.7|16901.7|17019.91|16899.91|10
1622975550000|2021-06-06 10:32:30|17020.94|16900.94|17021.05|16901.05|17021.19|16901.19|17020.5|16900.5|10
1622975560000|2021-06-06 10:32:40|17021.02|16901.02|17020.75|16900.75|17021.02|16901.02|17020.16|16900.16|9
1622975570000|2021-06-06 10:32:50|17020.59|16900.59|17021.02|16901.02|17021.29|16901.29|17020.49|16900.49|9
1622975580000|2021-06-06 10:33:00|17020.92|16900.92|17021.64|16901.64|17022.15|16902.15|17020.92|16900.92|10
1622975590000|2021-06-06 10:33:10|17021.68|16901.68|17022.03|16902.03|17022.03|16902.03|17021.49|16901.49|9
1622975600000|2021-06-06 10:33:20|17022.05|16902.05|17023.7|16903.7|17024|16904|17022.02|16902.02|9
1622975610000|2021-06-06 10:33:30|17023.86|16903.86|17024.35|16904.35|17024.36|16904.36|17023.77|16903.77|8
1622975620000|2021-06-06 10:33:40|17024.57|16904.57|17022.79|16902.79|17024.63|16904.63|17022.77|16902.77|10
1622975630000|2021-06-06 10:33:50|17022.96|16902.96|17020.61|16900.61|17023.28|16903.28|17020.34|16900.34|10
1622975640000|2021-06-06 10:34:00|17020.71|16900.71|17012.68|16892.68|17020.71|16900.71|17012.68|16892.68|10
1622975650000|2021-06-06 10:34:10|17012.36|16892.36|17012.05|16892.05|17012.36|16892.36|17011.3|16891.3|8
1622975660000|2021-06-06 10:34:20|17012|16892|17011.04|16891.04|17012|16892|17011.04|16891.04|10
1622975670000|2021-06-06 10:34:30|17010.86|16890.86|17009.2|16889.2|17010.99|16890.99|17009.2|16889.2|10
1622975680000|2021-06-06 10:34:40|17008.29|16888.29|17004.34|16884.34|17008.29|16888.29|17004.34|16884.34|10
1622975690000|2021-06-06 10:34:50|17003.99|16883.99|17001.4|16881.4|17003.99|16883.99|17001.4|16881.4|10
1622975700000|2021-06-06 10:35:00|17001.1|16881.1|17003.22|16883.22|17003.79|16883.79|17001.1|16881.1|10
1622975710000|2021-06-06 10:35:10|17003.03|16883.03|17001.63|16881.63|17003.14|16883.14|17001.03|16881.03|8
1622975720000|2021-06-06 10:35:20|17001.78|16881.78|17002.74|16882.74|17002.74|16882.74|17001.66|16881.66|10
1622975730000|2021-06-06 10:35:30|17002.9|16882.9|17003.62|16883.62|17003.79|16883.79|17002.29|16882.29|10
1622975740000|2021-06-06 10:35:40|17003.61|16883.61|17005.09|16885.09|17005.09|16885.09|17003.43|16883.43|9
1622975750000|2021-06-06 10:35:50|17004.82|16884.82|17004.66|16884.66|17005.86|16885.86|17004.35|16884.35|10
1622975760000|2021-06-06 10:36:00|17005.83|16885.83|17010.98|16890.98|17010.98|16890.98|17005.83|16885.83|10
1622975770000|2021-06-06 10:36:10|17011.35|16891.35|17012.3|16892.3|17012.3|16892.3|17010.93|16890.93|9
1622975780000|2021-06-06 10:36:20|17012.24|16892.24|17010.27|16890.27|17012.25|16892.25|17010.27|16890.27|10
1622975790000|2021-06-06 10:36:30|17009.97|16889.97|17011.09|16891.09|17011.43|16891.43|17009.97|16889.97|10
1622975800000|2021-06-06 10:36:40|17010.91|16890.91|17010.98|16890.98|17011.46|16891.46|17010.77|16890.77|10
1622975810000|2021-06-06 10:36:50|17010.67|16890.67|17011.84|16891.84|17011.84|16891.84|17010.67|16890.67|10
1622975820000|2021-06-06 10:37:00|17011.83|16891.83|17009.52|16889.52|17011.83|16891.83|17009.52|16889.52|10
1622975830000|2021-06-06 10:37:10|17009.23|16889.23|17004.64|16884.64|17009.23|16889.23|17004.22|16884.22|10
1622975840000|2021-06-06 10:37:20|17004.85|16884.85|17003.23|16883.23|17004.85|16884.85|17002.64|16882.64|10
1622975850000|2021-06-06 10:37:30|17002.88|16882.88|17000.39|16880.39|17002.88|16882.88|17000.39|16880.39|10
1622975860000|2021-06-06 10:37:40|17000.26|16880.26|17000.9|16880.9|17000.9|16880.9|16999.93|16879.93|9
1622975870000|2021-06-06 10:37:50|17001.03|16881.03|16995.87|16875.87|17001.03|16881.03|16995.66|16875.66|10
1622975880000|2021-06-06 10:38:00|16995.33|16875.33|16993.25|16873.25|16995.33|16875.33|16992.85|16872.85|9
1622975890000|2021-06-06 10:38:10|16993.18|16873.18|16990.57|16870.57|16993.18|16873.18|16990.57|16870.57|10
1622975900000|2021-06-06 10:38:20|16990.56|16870.56|16991.64|16871.64|16991.64|16871.64|16990.55|16870.55|10
1622975910000|2021-06-06 10:38:30|16991.81|16871.81|16989.64|16869.64|16991.81|16871.81|16989.64|16869.64|10
1622975920000|2021-06-06 10:38:40|16990.01|16870.01|16987.67|16867.67|16990.11|16870.11|16987.67|16867.67|10
1622975930000|2021-06-06 10:38:50|16987.47|16867.47|16981.19|16861.19|16987.47|16867.47|16981.19|16861.19|10
1622975940000|2021-06-06 10:39:00|16980.4|16860.4|16979.24|16859.24|16980.4|16860.4|16978.67|16858.67|10
1622975950000|2021-06-06 10:39:10|16978.58|16858.58|16974.42|16854.42|16979.57|16859.57|16974.42|16854.42|10
1622975960000|2021-06-06 10:39:20|16973.93|16853.93|16969.05|16849.05|16974.68|16854.68|16969.05|16849.05|10
1622975970000|2021-06-06 10:39:30|16968.87|16848.87|16965.3|16845.3|16969.86|16849.86|16965.3|16845.3|10
1622975980000|2021-06-06 10:39:40|16963.84|16843.84|16950.32|16830.32|16963.84|16843.84|16948.62|16828.62|10
1622975990000|2021-06-06 10:39:50|16950.15|16830.15|16952.21|16832.21|16952.54|16832.54|16950.04|16830.04|10
1622976000000|2021-06-06 10:40:00|16951.82|16831.82|16948.87|16828.87|16952.35|16832.35|16948.87|16828.87|10
1622976010000|2021-06-06 10:40:10|16948.39|16828.39|16941.74|16821.74|16948.39|16828.39|16941.74|16821.74|10
1622976020000|2021-06-06 10:40:20|16941.51|16821.51|16942|16822|16942.09|16822.09|16940.38|16820.38|10
1622976030000|2021-06-06 10:40:30|16940.45|16820.45|16951.92|16831.92|16951.92|16831.92|16940.45|16820.45|10
1622976040000|2021-06-06 10:40:40|16952.59|16832.59|16954.59|16834.59|16956|16836|16952.59|16832.59|10
1622976050000|2021-06-06 10:40:50|16953.57|16833.57|16955.08|16835.08|16955.29|16835.29|16952.81|16832.81|10
1622976060000|2021-06-06 10:41:00|16955.03|16835.03|16958.85|16838.85|16959.17|16839.17|16955.03|16835.03|10
1622976070000|2021-06-06 10:41:10|16959.03|16839.03|16961.22|16841.22|16961.22|16841.22|16958.95|16838.95|10
1622976080000|2021-06-06 10:41:20|16961.07|16841.07|16963.45|16843.45|16963.45|16843.45|16961.07|16841.07|8
1622976090000|2021-06-06 10:41:30|16963.4|16843.4|16965.23|16845.23|16965.23|16845.23|16963.4|16843.4|9
1622976100000|2021-06-06 10:41:40|16964.99|16844.99|16966.93|16846.93|16966.98|16846.98|16964.99|16844.99|10
1622976110000|2021-06-06 10:41:50|16967.25|16847.25|16968.84|16848.84|16969.14|16849.14|16967.25|16847.25|10
1622976120000|2021-06-06 10:42:00|16969.06|16849.06|16975.16|16855.16|16975.16|16855.16|16969.06|16849.06|10
1622976130000|2021-06-06 10:42:10|16975.22|16855.22|16977.75|16857.75|16977.75|16857.75|16975.22|16855.22|8
1622976140000|2021-06-06 10:42:20|16977.78|16857.78|16978.44|16858.44|16978.5|16858.5|16977.78|16857.78|10
1622976150000|2021-06-06 10:42:30|16978.39|16858.39|16979.19|16859.19|16979.19|16859.19|16978.31|16858.31|10
1622976160000|2021-06-06 10:42:40|16979.21|16859.21|16980.16|16860.16|16980.19|16860.19|16979.21|16859.21|10
1622976170000|2021-06-06 10:42:50|16980.51|16860.51|16982.33|16862.33|16982.33|16862.33|16980.47|16860.47|10
1622976180000|2021-06-06 10:43:00|16982.38|16862.38|16983.3|16863.3|16983.3|16863.3|16982.38|16862.38|9
1622976190000|2021-06-06 10:43:10|16983.34|16863.34|16984.7|16864.7|16984.7|16864.7|16983.34|16863.34|9
1622976200000|2021-06-06 10:43:20|16983.79|16863.79|16984.57|16864.57|16984.78|16864.78|16983.61|16863.61|10
1622976210000|2021-06-06 10:43:30|16984.38|16864.38|16981.68|16861.68|16984.38|16864.38|16981.68|16861.68|10
1622976220000|2021-06-06 10:43:40|16981.99|16861.99|16979.16|16859.16|16981.99|16861.99|16979.16|16859.16|10
1622976230000|2021-06-06 10:43:50|16979.14|16859.14|16978.42|16858.42|16979.43|16859.43|16978.33|16858.33|9
1622976240000|2021-06-06 10:44:00|16978.41|16858.41|16979.78|16859.78|16979.82|16859.82|16978.41|16858.41|9
1622976250000|2021-06-06 10:44:10|16979.7|16859.7|16979.7|16859.7|16980.17|16860.17|16979.7|16859.7|9
1622976260000|2021-06-06 10:44:20|16979.55|16859.55|16978.15|16858.15|16979.55|16859.55|16978.15|16858.15|10
1622976270000|2021-06-06 10:44:30|16978.34|16858.34|16973.52|16853.52|16978.34|16858.34|16973.39|16853.39|10
1622976280000|2021-06-06 10:44:40|16974.21|16854.21|16968.99|16848.99|16974.21|16854.21|16968.63|16848.63|10
1622976290000|2021-06-06 10:44:50|16968.73|16848.73|16964.88|16844.88|16968.73|16848.73|16964.88|16844.88|10
1622976300000|2021-06-06 10:45:00|16964.92|16844.92|16965.53|16845.53|16965.53|16845.53|16963.95|16843.95|10
1622976310000|2021-06-06 10:45:10|16966.22|16846.22|16967.66|16847.66|16967.83|16847.83|16966.22|16846.22|10
1622976320000|2021-06-06 10:45:20|16967.28|16847.28|16969.35|16849.35|16969.35|16849.35|16967.28|16847.28|10
1622976330000|2021-06-06 10:45:30|16969.33|16849.33|16977.13|16857.13|16977.13|16857.13|16969.33|16849.33|10
1622976340000|2021-06-06 10:45:40|16977.04|16857.04|16979.9|16859.9|16979.94|16859.94|16977.04|16857.04|10
1622976350000|2021-06-06 10:45:50|16979.84|16859.84|16984.72|16864.72|16984.72|16864.72|16979.84|16859.84|10
1622976360000|2021-06-06 10:46:00|16984.96|16864.96|16989.16|16869.16|16989.16|16869.16|16984.96|16864.96|10
1622976370000|2021-06-06 10:46:10|16989.71|16869.71|16992.11|16872.11|16992.11|16872.11|16989.71|16869.71|10
1622976380000|2021-06-06 10:46:20|16993.53|16873.53|16995.76|16875.76|16996.19|16876.19|16993.53|16873.53|10
1622976390000|2021-06-06 10:46:30|16996.21|16876.21|16996.26|16876.26|16996.47|16876.47|16995.42|16875.42|10
1622976400000|2021-06-06 10:46:40|16996.68|16876.68|16995.39|16875.39|16996.68|16876.68|16995.27|16875.27|9
1622976410000|2021-06-06 10:46:50|16995.57|16875.57|16997.39|16877.39|16997.73|16877.73|16995.57|16875.57|10
1622976420000|2021-06-06 10:47:00|16997.47|16877.47|16998.89|16878.89|16998.89|16878.89|16997.47|16877.47|10
1622976430000|2021-06-06 10:47:10|16998.72|16878.72|16999.2|16879.2|16999.2|16879.2|16998.65|16878.65|10
1622976440000|2021-06-06 10:47:20|16999.98|16879.98|16998.15|16878.15|16999.98|16879.98|16998.15|16878.15|10
1622976450000|2021-06-06 10:47:30|16998.27|16878.27|16999.85|16879.85|16999.96|16879.96|16998.27|16878.27|9
1622976460000|2021-06-06 10:47:40|16999.67|16879.67|17002.5|16882.5|17002.5|16882.5|16999.43|16879.43|10
1622976470000|2021-06-06 10:47:50|17002.32|16882.32|16999.3|16879.3|17002.32|16882.32|16999.3|16879.3|10
1622976480000|2021-06-06 10:48:00|16999.15|16879.15|16999.43|16879.43|16999.48|16879.48|16998.87|16878.87|10
1622976490000|2021-06-06 10:48:10|16999.17|16879.17|16999.77|16879.77|16999.77|16879.77|16998.65|16878.65|10
1622976500000|2021-06-06 10:48:20|16999.62|16879.62|17005.22|16885.22|17005.22|16885.22|16999.62|16879.62|9
1622976510000|2021-06-06 10:48:30|17005.7|16885.7|17006.77|16886.77|17007.88|16887.88|17005.7|16885.7|10
1622976520000|2021-06-06 10:48:40|17006.68|16886.68|17004.6|16884.6|17006.68|16886.68|17004.6|16884.6|9
1622976530000|2021-06-06 10:48:50|17004.4|16884.4|17001.88|16881.88|17004.4|16884.4|17001.88|16881.88|10
1622976540000|2021-06-06 10:49:00|17001.55|16881.55|16998.06|16878.06|17001.64|16881.64|16997.98|16877.98|9
1622976550000|2021-06-06 10:49:10|16997.79|16877.79|16997.36|16877.36|16998.34|16878.34|16997.36|16877.36|10
1622976560000|2021-06-06 10:49:20|16997.43|16877.43|16995.17|16875.17|16997.61|16877.61|16995.17|16875.17|10
1622976570000|2021-06-06 10:49:30|16994.85|16874.85|16994.65|16874.65|16994.85|16874.85|16994.18|16874.18|10
1622976580000|2021-06-06 10:49:40|16994.67|16874.67|16995.28|16875.28|16995.38|16875.38|16994.67|16874.67|10
1622976590000|2021-06-06 10:49:50|16994.76|16874.76|16993.62|16873.62|16994.76|16874.76|16993.62|16873.62|10
1622976600000|2021-06-06 10:50:00|16994.13|16874.13|16994.72|16874.72|16995.05|16875.05|16994.13|16874.13|10
1622976610000|2021-06-06 10:50:10|16994.61|16874.61|16991.39|16871.39|16994.87|16874.87|16991.39|16871.39|10
1622976620000|2021-06-06 10:50:20|16990.74|16870.74|16990.52|16870.52|16991.66|16871.66|16990.52|16870.52|10
1622976630000|2021-06-06 10:50:30|16989.4|16869.4|16985.92|16865.92|16989.4|16869.4|16985.92|16865.92|10
1622976640000|2021-06-06 10:50:40|16985.07|16865.07|16985.19|16865.19|16985.19|16865.19|16984.21|16864.21|9
1622976650000|2021-06-06 10:50:50|16984.85|16864.85|16984.52|16864.52|16985.52|16865.52|16982.02|16862.02|10
1622976660000|2021-06-06 10:51:00|16984.76|16864.76|16989.18|16869.18|16989.18|16869.18|16984.47|16864.47|10
1622976670000|2021-06-06 10:51:10|16989.32|16869.32|16990.31|16870.31|16990.31|16870.31|16989.32|16869.32|9
1622976680000|2021-06-06 10:51:20|16990.33|16870.33|16992.27|16872.27|16992.27|16872.27|16990.33|16870.33|9
1622976690000|2021-06-06 10:51:30|16992.47|16872.47|16994.01|16874.01|16994.74|16874.74|16992.47|16872.47|10
1622976700000|2021-06-06 10:51:40|16993.74|16873.74|16994.6|16874.6|16994.89|16874.89|16993.74|16873.74|10
1622976710000|2021-06-06 10:51:50|16994.75|16874.75|16996.55|16876.55|16996.55|16876.55|16994.75|16874.75|10
1622976720000|2021-06-06 10:52:00|16996.63|16876.63|16999.04|16879.04|16999.04|16879.04|16996.63|16876.63|9
1622976730000|2021-06-06 10:52:10|16998.67|16878.67|17002.57|16882.57|17002.57|16882.57|16998.67|16878.67|10
1622976740000|2021-06-06 10:52:20|17003.1|16883.1|17006.44|16886.44|17006.44|16886.44|17003.1|16883.1|10
1622976750000|2021-06-06 10:52:30|17006.5|16886.5|17007.97|16887.97|17008.77|16888.77|17006.5|16886.5|10
1622976760000|2021-06-06 10:52:40|17008.06|16888.06|17008.11|16888.11|17008.69|16888.69|17007.61|16887.61|10
1622976770000|2021-06-06 10:52:50|17008.37|16888.37|17009.37|16889.37|17009.45|16889.45|17008.3|16888.3|10
1622976780000|2021-06-06 10:53:00|17009.31|16889.31|17009.61|16889.61|17010.21|16890.21|17009.15|16889.15|10
1622976790000|2021-06-06 10:53:10|17009.55|16889.55|17009.52|16889.52|17009.82|16889.82|17009.42|16889.42|10
1622976800000|2021-06-06 10:53:20|17009.45|16889.45|17007.28|16887.28|17009.74|16889.74|17007.28|16887.28|9
1622976810000|2021-06-06 10:53:30|17007.52|16887.52|17006.27|16886.27|17007.52|16887.52|17006.27|16886.27|9
1622976820000|2021-06-06 10:53:40|17005.43|16885.43|17006.7|16886.7|17006.82|16886.82|17005.43|16885.43|10
1622976830000|2021-06-06 10:53:50|17006.12|16886.12|17005.05|16885.05|17006.25|16886.25|17004.85|16884.85|9
1622976840000|2021-06-06 10:54:00|17005.27|16885.27|17004.38|16884.38|17005.65|16885.65|17004.32|16884.32|9
1622976850000|2021-06-06 10:54:10|17004.43|16884.43|17002.31|16882.31|17004.43|16884.43|17002.31|16882.31|10
1622976860000|2021-06-06 10:54:20|17003.68|16883.68|17002.46|16882.46|17003.68|16883.68|17002.46|16882.46|10
1622976870000|2021-06-06 10:54:30|17002.7|16882.7|17002.5|16882.5|17002.7|16882.7|17001.68|16881.68|10
1622976880000|2021-06-06 10:54:40|17002.54|16882.54|17002.98|16882.98|17003.06|16883.06|17002.25|16882.25|10
1622976890000|2021-06-06 10:54:50|17002.89|16882.89|17001.75|16881.75|17002.91|16882.91|17001.72|16881.72|9
1622976900000|2021-06-06 10:55:00|17001.78|16881.78|16997.27|16877.27|17001.78|16881.78|16997.27|16877.27|10
1622976910000|2021-06-06 10:55:10|16997.42|16877.42|16997.5|16877.5|16998.29|16878.29|16997.42|16877.42|9
1622976920000|2021-06-06 10:55:20|16997.26|16877.26|16997.88|16877.88|16997.88|16877.88|16997.26|16877.26|8
1622976930000|2021-06-06 10:55:30|16998.03|16878.03|16999.88|16879.88|16999.88|16879.88|16998.03|16878.03|10
1622976940000|2021-06-06 10:55:40|16999.75|16879.75|17000.55|16880.55|17000.75|16880.75|16999.75|16879.75|10
1622976950000|2021-06-06 10:55:50|17000.73|16880.73|17004.94|16884.94|17004.94|16884.94|17000.73|16880.73|9
1622976960000|2021-06-06 10:56:00|17005.15|16885.15|17007.86|16887.86|17007.99|16887.99|17005.15|16885.15|9
1622976970000|2021-06-06 10:56:10|17007.67|16887.67|17010.09|16890.09|17010.09|16890.09|17007.67|16887.67|10
1622976980000|2021-06-06 10:56:20|17010.62|16890.62|17012.28|16892.28|17012.28|16892.28|17010.62|16890.62|10
1622976990000|2021-06-06 10:56:30|17012.26|16892.26|17012.38|16892.38|17012.88|16892.88|17012.26|16892.26|8
1622977000000|2021-06-06 10:56:40|17012.61|16892.61|17014.42|16894.42|17014.42|16894.42|17012.18|16892.18|9
1622977010000|2021-06-06 10:56:50|17014.36|16894.36|17015.31|16895.31|17015.32|16895.32|17014.36|16894.36|9
1622977020000|2021-06-06 10:57:00|17014.94|16894.94|17017.26|16897.26|17017.26|16897.26|17014.94|16894.94|10
1622977030000|2021-06-06 10:57:10|17017.58|16897.58|17017.75|16897.75|17018.14|16898.14|17017.13|16897.13|10
1622977040000|2021-06-06 10:57:20|17017.43|16897.43|17015.79|16895.79|17017.68|16897.68|17015.75|16895.75|10
1622977050000|2021-06-06 10:57:30|17015.72|16895.72|17013.4|16893.4|17015.72|16895.72|17013.4|16893.4|9
1622977060000|2021-06-06 10:57:40|17013.6|16893.6|17010.96|16890.96|17013.6|16893.6|17010.64|16890.64|10
1622977070000|2021-06-06 10:57:50|17011.61|16891.61|17011.21|16891.21|17011.61|16891.61|17011.17|16891.17|10
1622977080000|2021-06-06 10:58:00|17011.17|16891.17|17014.69|16894.69|17014.69|16894.69|17011.17|16891.17|10
1622977090000|2021-06-06 10:58:10|17015|16895|17017.78|16897.78|17017.8|16897.8|17015|16895|10
1622977100000|2021-06-06 10:58:20|17018.04|16898.04|17019.02|16899.02|17020.22|16900.22|17018.04|16898.04|9
1622977110000|2021-06-06 10:58:30|17019.09|16899.09|17017.89|16897.89|17019.09|16899.09|17017.89|16897.89|10
1622977120000|2021-06-06 10:58:40|17018.24|16898.24|17021.22|16901.22|17021.22|16901.22|17018.24|16898.24|10
1622977130000|2021-06-06 10:58:50|17021.52|16901.52|17022.39|16902.39|17022.48|16902.48|17021.3|16901.3|10
1622977140000|2021-06-06 10:59:00|17022.23|16902.23|17023.9|16903.9|17023.92|16903.92|17022.23|16902.23|10
1622977150000|2021-06-06 10:59:10|17023.8|16903.8|17024.01|16904.01|17024.01|16904.01|17023.79|16903.79|10
1622977160000|2021-06-06 10:59:20|17023.97|16903.97|17023.02|16903.02|17023.97|16903.97|17023.02|16903.02|9
1622977170000|2021-06-06 10:59:30|17023.05|16903.05|17021.44|16901.44|17023.26|16903.26|17021.44|16901.44|10
1622977180000|2021-06-06 10:59:40|17020.95|16900.95|17020.5|16900.5|17020.95|16900.95|17020.38|16900.38|9
1622977190000|2021-06-06 10:59:50|17020.47|16900.47|17023.89|16903.89|17023.89|16903.89|17020.47|16900.47|10
1622977200000|2021-06-06 11:00:00|17023.32|16903.32|17025.07|16905.07|17025.13|16905.13|17023.32|16903.32|10
1622977210000|2021-06-06 11:00:10|17025.91|16905.91|17029.29|16909.29|17029.29|16909.29|17025.91|16905.91|10
1622977220000|2021-06-06 11:00:20|17029.2|16909.2|17032.1|16912.1|17032.1|16912.1|17029.2|16909.2|10
1622977230000|2021-06-06 11:00:30|17032.31|16912.31|17041.07|16921.07|17041.07|16921.07|17032.2|16912.2|10
1622977240000|2021-06-06 11:00:40|17043.99|16923.99|17061.89|16941.89|17061.89|16941.89|17043.99|16923.99|10
1622977250000|2021-06-06 11:00:50|17061.61|16941.61|17070.2|16950.2|17070.2|16950.2|17061.61|16941.61|10
1622977260000|2021-06-06 11:01:00|17069.79|16949.79|17067.12|16947.12|17069.79|16949.79|17067.12|16947.12|10
1622977270000|2021-06-06 11:01:10|17067.39|16947.39|17068.49|16948.49|17068.49|16948.49|17065.38|16945.38|9
1622977280000|2021-06-06 11:01:20|17068.08|16948.08|17064.16|16944.16|17068.08|16948.08|17064.16|16944.16|10
1622977290000|2021-06-06 11:01:30|17064.33|16944.33|17063.92|16943.92|17064.41|16944.41|17063.73|16943.73|10
1622977300000|2021-06-06 11:01:40|17063.68|16943.68|17061.41|16941.41|17063.86|16943.86|17061.41|16941.41|10
1622977310000|2021-06-06 11:01:50|17061.24|16941.24|17056.79|16936.79|17061.24|16941.24|17056.79|16936.79|10
1622977320000|2021-06-06 11:02:00|17056.71|16936.71|17053.97|16933.97|17056.71|16936.71|17053.97|16933.97|9
1622977330000|2021-06-06 11:02:10|17054.28|16934.28|17054.1|16934.1|17054.9|16934.9|17053.85|16933.85|10
1622977340000|2021-06-06 11:02:20|17054.62|16934.62|17054.14|16934.14|17054.86|16934.86|17054.14|16934.14|10
1622977350000|2021-06-06 11:02:30|17053.42|16933.42|17050.99|16930.99|17053.42|16933.42|17050.99|16930.99|10
1622977360000|2021-06-06 11:02:40|17051|16931|17050.11|16930.11|17051|16931|17050.11|16930.11|10
1622977370000|2021-06-06 11:02:50|17049.65|16929.65|17047.38|16927.38|17049.66|16929.66|17047.38|16927.38|10
1622977380000|2021-06-06 11:03:00|17046.62|16926.62|17047.9|16927.9|17048.99|16928.99|17046.21|16926.21|10
1622977390000|2021-06-06 11:03:10|17047.73|16927.73|17044.22|16924.22|17047.73|16927.73|17044.22|16924.22|9
1622977400000|2021-06-06 11:03:20|17043.96|16923.96|17036.32|16916.32|17043.96|16923.96|17036.32|16916.32|10
1622977410000|2021-06-06 11:03:30|17035.84|16915.84|17022.94|16902.94|17036.52|16916.52|17022.94|16902.94|10
1622977420000|2021-06-06 11:03:40|17022.36|16902.36|17019.1|16899.1|17022.36|16902.36|17018.63|16898.63|10
1622977430000|2021-06-06 11:03:50|17018.58|16898.58|17015.96|16895.96|17018.58|16898.58|17015.96|16895.96|10
1622977440000|2021-06-06 11:04:00|17015.65|16895.65|17014.95|16894.95|17016.21|16896.21|17014.95|16894.95|8
1622977450000|2021-06-06 11:04:10|17015.27|16895.27|17014.38|16894.38|17015.27|16895.27|17014.03|16894.03|9
1622977460000|2021-06-06 11:04:20|17013.76|16893.76|17013.31|16893.31|17013.76|16893.76|17012.97|16892.97|10
1622977470000|2021-06-06 11:04:30|17013.44|16893.44|17013.15|16893.15|17013.44|16893.44|17013.02|16893.02|9
1622977480000|2021-06-06 11:04:40|17013.61|16893.61|17012.42|16892.42|17013.61|16893.61|17012.42|16892.42|10
1622977490000|2021-06-06 11:04:50|17012.47|16892.47|17015.81|16895.81|17015.81|16895.81|17012.47|16892.47|10
1622977500000|2021-06-06 11:05:00|17016.62|16896.62|17021.44|16901.44|17021.96|16901.96|17016.62|16896.62|10
1622977510000|2021-06-06 11:05:10|17020.96|16900.96|17019.95|16899.95|17021.7|16901.7|17019.95|16899.95|10
1622977520000|2021-06-06 11:05:20|17019.99|16899.99|17013.06|16893.06|17019.99|16899.99|17013.06|16893.06|10
1622977530000|2021-06-06 11:05:30|17011.95|16891.95|17007.35|16887.35|17012.19|16892.19|17007.35|16887.35|10
1622977540000|2021-06-06 11:05:40|17007.43|16887.43|17003.37|16883.37|17007.64|16887.64|17003.37|16883.37|10
1622977550000|2021-06-06 11:05:50|17002.15|16882.15|16996.76|16876.76|17002.15|16882.15|16996.76|16876.76|9
1622977560000|2021-06-06 11:06:00|16996.2|16876.2|16994.92|16874.92|16996.2|16876.2|16994.6|16874.6|9
1622977570000|2021-06-06 11:06:10|16994.8|16874.8|16992.45|16872.45|16995.28|16875.28|16992.45|16872.45|10
1622977580000|2021-06-06 11:06:20|16991.61|16871.61|16987.49|16867.49|16991.61|16871.61|16987.49|16867.49|10
1622977590000|2021-06-06 11:06:30|16987.35|16867.35|16988.3|16868.3|16988.3|16868.3|16986.47|16866.47|10
1622977600000|2021-06-06 11:06:40|16988.51|16868.51|16989.44|16869.44|16989.76|16869.76|16988.36|16868.36|9
1622977610000|2021-06-06 11:06:50|16988.8|16868.8|16986.07|16866.07|16988.8|16868.8|16985.33|16865.33|9
1622977620000|2021-06-06 11:07:00|16985.97|16865.97|16980.38|16860.38|16985.97|16865.97|16980.38|16860.38|10
1622977630000|2021-06-06 11:07:10|16979.19|16859.19|16973.92|16853.92|16979.19|16859.19|16973.64|16853.64|9
1622977640000|2021-06-06 11:07:20|16973.69|16853.69|16973.8|16853.8|16974.43|16854.43|16972.35|16852.35|10
1622977650000|2021-06-06 11:07:30|16972.67|16852.67|16976.41|16856.41|16976.41|16856.41|16972.67|16852.67|10
1622977660000|2021-06-06 11:07:40|16976.77|16856.77|16978.31|16858.31|16978.52|16858.52|16976.77|16856.77|10
1622977670000|2021-06-06 11:07:50|16978.95|16858.95|16978.38|16858.38|16979|16859|16978.34|16858.34|9
1622977680000|2021-06-06 11:08:00|16978.87|16858.87|16982.58|16862.58|16982.58|16862.58|16978.87|16858.87|10
1622977690000|2021-06-06 11:08:10|16983.31|16863.31|16985.93|16865.93|16985.93|16865.93|16983.31|16863.31|9
1622977700000|2021-06-06 11:08:20|16985.57|16865.57|16986.47|16866.47|16986.47|16866.47|16985.19|16865.19|10
1622977710000|2021-06-06 11:08:30|16986.43|16866.43|16989.24|16869.24|16989.24|16869.24|16986.43|16866.43|10
1622977720000|2021-06-06 11:08:40|16989.56|16869.56|16988.42|16868.42|16989.56|16869.56|16987.88|16867.88|8
1622977730000|2021-06-06 11:08:50|16988.44|16868.44|16988.64|16868.64|16988.64|16868.64|16988.13|16868.13|10
1622977740000|2021-06-06 11:09:00|16989.16|16869.16|16990.4|16870.4|16990.4|16870.4|16988.74|16868.74|10
1622977750000|2021-06-06 11:09:10|16990.56|16870.56|16993.21|16873.21|16993.34|16873.34|16990.56|16870.56|10
1622977760000|2021-06-06 11:09:20|16993.41|16873.41|16996.86|16876.86|16996.86|16876.86|16993.41|16873.41|10
1622977770000|2021-06-06 11:09:30|16996.98|16876.98|16996.62|16876.62|16997.43|16877.43|16996.57|16876.57|10
1622977780000|2021-06-06 11:09:40|16996.7|16876.7|16994.83|16874.83|16997.15|16877.15|16994.83|16874.83|10
1622977790000|2021-06-06 11:09:50|16994.15|16874.15|16990.79|16870.79|16994.42|16874.42|16990.79|16870.79|10
1622977800000|2021-06-06 11:10:00|16990.77|16870.77|16988.64|16868.64|16990.77|16870.77|16988.45|16868.45|10
1622977810000|2021-06-06 11:10:10|16988.3|16868.3|16985.2|16865.2|16988.3|16868.3|16985.2|16865.2|9
1622977820000|2021-06-06 11:10:20|16984.96|16864.96|16978.45|16858.45|16985.43|16865.43|16978.45|16858.45|10
1622977830000|2021-06-06 11:10:30|16978.1|16858.1|16977.8|16857.8|16978.9|16858.9|16977.8|16857.8|10
1622977840000|2021-06-06 11:10:40|16978.17|16858.17|16977.26|16857.26|16978.41|16858.41|16977.17|16857.17|10
1622977850000|2021-06-06 11:10:50|16977.63|16857.63|16983.17|16863.17|16983.17|16863.17|16977.5|16857.5|10
1622977860000|2021-06-06 11:11:00|16984.08|16864.08|16985.61|16865.61|16986.01|16866.01|16984.08|16864.08|10
1622977870000|2021-06-06 11:11:10|16984.05|16864.05|16984.32|16864.32|16984.32|16864.32|16982.41|16862.41|10
1622977880000|2021-06-06 11:11:20|16984.58|16864.58|16986.88|16866.88|16986.88|16866.88|16984.36|16864.36|10
1622977890000|2021-06-06 11:11:30|16987.02|16867.02|16988.1|16868.1|16988.1|16868.1|16987.02|16867.02|10
1622977900000|2021-06-06 11:11:40|16987.51|16867.51|16987.89|16867.89|16987.89|16867.89|16986.83|16866.83|10
1622977910000|2021-06-06 11:11:50|16987.9|16867.9|16984.61|16864.61|16988.05|16868.05|16984.61|16864.61|10
1622977920000|2021-06-06 11:12:00|16983.88|16863.88|16980|16860|16983.88|16863.88|16980|16860|10
1622977930000|2021-06-06 11:12:10|16979.73|16859.73|16980.85|16860.85|16980.85|16860.85|16979.09|16859.09|9
1622977940000|2021-06-06 11:12:20|16980.78|16860.78|16980.53|16860.53|16980.86|16860.86|16980.52|16860.52|10
1622977950000|2021-06-06 11:12:30|16980.45|16860.45|16982.24|16862.24|16982.24|16862.24|16980.29|16860.29|10
1622977960000|2021-06-06 11:12:40|16982.77|16862.77|16983.07|16863.07|16983.24|16863.24|16982.77|16862.77|9
1622977970000|2021-06-06 11:12:50|16983.34|16863.34|16986.26|16866.26|16986.26|16866.26|16983.34|16863.34|9
1622977980000|2021-06-06 11:13:00|16986.81|16866.81|16989.42|16869.42|16989.65|16869.65|16986.81|16866.81|10
1622977990000|2021-06-06 11:13:10|16989.47|16869.47|16988.12|16868.12|16989.66|16869.66|16988.12|16868.12|10
1622978000000|2021-06-06 11:13:20|16988.01|16868.01|16986.75|16866.75|16988.01|16868.01|16986.57|16866.57|10
1622978010000|2021-06-06 11:13:30|16987.09|16867.09|16985.78|16865.78|16987.38|16867.38|16985.78|16865.78|10
1622978020000|2021-06-06 11:13:40|16985.67|16865.67|16986.7|16866.7|16987.15|16867.15|16985.67|16865.67|10
1622978030000|2021-06-06 11:13:50|16986.69|16866.69|16983.37|16863.37|16986.69|16866.69|16983.37|16863.37|10
1622978040000|2021-06-06 11:14:00|16983.49|16863.49|16982.56|16862.56|16983.49|16863.49|16982.31|16862.31|9
1622978050000|2021-06-06 11:14:10|16982.75|16862.75|16982.91|16862.91|16983.38|16863.38|16982.75|16862.75|10
1622978060000|2021-06-06 11:14:20|16982.97|16862.97|16985.02|16865.02|16985.02|16865.02|16982.97|16862.97|10
1622978070000|2021-06-06 11:14:30|16985|16865|16987.03|16867.03|16987.14|16867.14|16985|16865|10
1622978080000|2021-06-06 11:14:40|16987.22|16867.22|16985.29|16865.29|16987.22|16867.22|16985.29|16865.29|10
1622978090000|2021-06-06 11:14:50|16985.13|16865.13|16983.96|16863.96|16985.13|16865.13|16983.96|16863.96|9
1622978100000|2021-06-06 11:15:00|16984.13|16864.13|16983.47|16863.47|16984.13|16864.13|16983.21|16863.21|10
1622978110000|2021-06-06 11:15:10|16983.34|16863.34|16980.66|16860.66|16983.34|16863.34|16980.61|16860.61|10
1622978120000|2021-06-06 11:15:20|16979.52|16859.52|16976.62|16856.62|16979.52|16859.52|16976.62|16856.62|9
1622978130000|2021-06-06 11:15:30|16974.54|16854.54|16969.17|16849.17|16974.54|16854.54|16969.17|16849.17|9
1622978140000|2021-06-06 11:15:40|16969.39|16849.39|16961.08|16841.08|16969.39|16849.39|16961.08|16841.08|10
1622978150000|2021-06-06 11:15:50|16960.43|16840.43|16961.1|16841.1|16961.1|16841.1|16959.48|16839.48|10
1622978160000|2021-06-06 11:16:00|16961.54|16841.54|16962.65|16842.65|16963.13|16843.13|16961.36|16841.36|10
1622978170000|2021-06-06 11:16:10|16962.92|16842.92|16961.49|16841.49|16962.92|16842.92|16961.49|16841.49|10
1622978180000|2021-06-06 11:16:20|16961.41|16841.41|16960.21|16840.21|16961.41|16841.41|16959.93|16839.93|9
1622978190000|2021-06-06 11:16:30|16960.2|16840.2|16958.48|16838.48|16960.2|16840.2|16957.67|16837.67|10
1622978200000|2021-06-06 11:16:40|16958.95|16838.95|16958.19|16838.19|16959.27|16839.27|16958.19|16838.19|8
1622978210000|2021-06-06 11:16:50|16958.44|16838.44|16954.21|16834.21|16958.5|16838.5|16954.21|16834.21|10
1622978220000|2021-06-06 11:17:00|16954.16|16834.16|16951.23|16831.23|16954.16|16834.16|16951.23|16831.23|10
1622978230000|2021-06-06 11:17:10|16950.9|16830.9|16947.38|16827.38|16950.9|16830.9|16947.38|16827.38|10
1622978240000|2021-06-06 11:17:20|16944.12|16824.12|16938.46|16818.46|16944.12|16824.12|16938.46|16818.46|10
1622978250000|2021-06-06 11:17:30|16938.39|16818.39|16937.37|16817.37|16938.75|16818.75|16937.37|16817.37|9
1622978260000|2021-06-06 11:17:40|16935.89|16815.89|16932.41|16812.41|16935.89|16815.89|16932.31|16812.31|10
1622978270000|2021-06-06 11:17:50|16931.57|16811.57|16931.46|16811.46|16932.6|16812.6|16931.11|16811.11|10
1622978280000|2021-06-06 11:18:00|16931.45|16811.45|16932.65|16812.65|16932.65|16812.65|16930.5|16810.5|10
1622978290000|2021-06-06 11:18:10|16932.1|16812.1|16932.49|16812.49|16932.88|16812.88|16932.1|16812.1|10
1622978300000|2021-06-06 11:18:20|16931.47|16811.47|16929.03|16809.03|16931.47|16811.47|16928.07|16808.07|10
1622978310000|2021-06-06 11:18:30|16929.22|16809.22|16934.83|16814.83|16934.83|16814.83|16929.22|16809.22|10
1622978320000|2021-06-06 11:18:40|16934.8|16814.8|16936.13|16816.13|16936.9|16816.9|16934.8|16814.8|10
1622978330000|2021-06-06 11:18:50|16936.66|16816.66|16939.78|16819.78|16939.78|16819.78|16936.66|16816.66|10
1622978340000|2021-06-06 11:19:00|16939.94|16819.94|16938.89|16818.89|16940.29|16820.29|16938.89|16818.89|9
1622978350000|2021-06-06 11:19:10|16938.47|16818.47|16938.99|16818.99|16939.38|16819.38|16938.44|16818.44|10
1622978360000|2021-06-06 11:19:20|16939.06|16819.06|16939.6|16819.6|16939.9|16819.9|16939.06|16819.06|8
1622978370000|2021-06-06 11:19:30|16939.64|16819.64|16939.97|16819.97|16940.06|16820.06|16939.64|16819.64|10
1622978380000|2021-06-06 11:19:40|16939.93|16819.93|16939.5|16819.5|16940.55|16820.55|16939.5|16819.5|9
1622978390000|2021-06-06 11:19:50|16939.11|16819.11|16937.59|16817.59|16939.23|16819.23|16937.59|16817.59|10
1622978400000|2021-06-06 11:20:00|16936.88|16816.88|16932.72|16812.72|16936.88|16816.88|16932.72|16812.72|9
1622978410000|2021-06-06 11:20:10|16932.71|16812.71|16931.2|16811.2|16933.11|16813.11|16931.2|16811.2|10
1622978420000|2021-06-06 11:20:20|16929.62|16809.62|16926.57|16806.57|16930.25|16810.25|16926.57|16806.57|10
1622978430000|2021-06-06 11:20:30|16926.19|16806.19|16920.89|16800.89|16926.19|16806.19|16920.89|16800.89|10
1622978440000|2021-06-06 11:20:40|16920.38|16800.38|16912.22|16792.22|16920.38|16800.38|16912.22|16792.22|10
1622978450000|2021-06-06 11:20:50|16911.65|16791.65|16913.07|16793.07|16913.38|16793.38|16911.65|16791.65|10
1622978460000|2021-06-06 11:21:00|16913.96|16793.96|16916.71|16796.71|16916.71|16796.71|16913.96|16793.96|10
1622978470000|2021-06-06 11:21:10|16916.58|16796.58|16920.73|16800.73|16920.73|16800.73|16916.58|16796.58|9
1622978480000|2021-06-06 11:21:20|16923.37|16803.37|16934.73|16814.73|16934.73|16814.73|16923.37|16803.37|10
1622978490000|2021-06-06 11:21:30|16935.02|16815.02|16935.99|16815.99|16935.99|16815.99|16935.02|16815.02|10
1622978500000|2021-06-06 11:21:40|16936.12|16816.12|16936.98|16816.98|16938.09|16818.09|16936.12|16816.12|10
1622978510000|2021-06-06 11:21:50|16937.18|16817.18|16937.65|16817.65|16937.72|16817.72|16936.31|16816.31|10
1622978520000|2021-06-06 11:22:00|16937.47|16817.47|16939.5|16819.5|16939.58|16819.58|16937.47|16817.47|10
1622978530000|2021-06-06 11:22:10|16940|16820|16941.69|16821.69|16941.95|16821.95|16940|16820|10
1622978540000|2021-06-06 11:22:20|16941.84|16821.84|16942.48|16822.48|16942.48|16822.48|16940.66|16820.66|10
1622978550000|2021-06-06 11:22:30|16942.45|16822.45|16948.05|16828.05|16948.05|16828.05|16942.45|16822.45|10
1622978560000|2021-06-06 11:22:40|16949.17|16829.17|16953.5|16833.5|16953.5|16833.5|16949.17|16829.17|9
1622978570000|2021-06-06 11:22:50|16953.63|16833.63|16954.02|16834.02|16954.02|16834.02|16952.54|16832.54|10
1622978580000|2021-06-06 11:23:00|16953.96|16833.96|16956.62|16836.62|16956.97|16836.97|16953.96|16833.96|10
1622978590000|2021-06-06 11:23:10|16956.47|16836.47|16954.13|16834.13|16956.48|16836.48|16954.13|16834.13|10
1622978600000|2021-06-06 11:23:20|16954.14|16834.14|16956.42|16836.42|16956.42|16836.42|16954.14|16834.14|9
1622978610000|2021-06-06 11:23:30|16956.53|16836.53|16959.52|16839.52|16959.52|16839.52|16956.53|16836.53|10
1622978620000|2021-06-06 11:23:40|16959.79|16839.79|16961|16841|16961.06|16841.06|16959.79|16839.79|9
1622978630000|2021-06-06 11:23:50|16960.96|16840.96|16962.13|16842.13|16963.44|16843.44|16960.94|16840.94|10
1622978640000|2021-06-06 11:24:00|16962.02|16842.02|16960.87|16840.87|16962.02|16842.02|16960.87|16840.87|9
1622978650000|2021-06-06 11:24:10|16960.47|16840.47|16957.54|16837.54|16960.47|16840.47|16957.54|16837.54|10
1622978660000|2021-06-06 11:24:20|16956.77|16836.77|16956.01|16836.01|16957.33|16837.33|16955.91|16835.91|10
1622978670000|2021-06-06 11:24:30|16955.61|16835.61|16956.25|16836.25|16956.25|16836.25|16955.21|16835.21|10
1622978680000|2021-06-06 11:24:40|16956.51|16836.51|16956.29|16836.29|16957.08|16837.08|16956.27|16836.27|9
1622978690000|2021-06-06 11:24:50|16956.69|16836.69|16957.62|16837.62|16957.62|16837.62|16956.54|16836.54|10
1622978700000|2021-06-06 11:25:00|16957.64|16837.64|16958.33|16838.33|16958.33|16838.33|16957.64|16837.64|10
1622978710000|2021-06-06 11:25:10|16960.87|16840.87|16963.35|16843.35|16963.35|16843.35|16960.87|16840.87|10
1622978720000|2021-06-06 11:25:20|16963.92|16843.92|16968.51|16848.51|16968.51|16848.51|16963.92|16843.92|10
1622978730000|2021-06-06 11:25:30|16968.6|16848.6|16972.53|16852.53|16972.58|16852.58|16968.6|16848.6|9
1622978740000|2021-06-06 11:25:40|16972.73|16852.73|16974.71|16854.71|16974.71|16854.71|16972.73|16852.73|10
1622978750000|2021-06-06 11:25:50|16974.83|16854.83|16975.86|16855.86|16976.11|16856.11|16974.69|16854.69|10
1622978760000|2021-06-06 11:26:00|16975.95|16855.95|16976.88|16856.88|16977.43|16857.43|16975.95|16855.95|10
1622978770000|2021-06-06 11:26:10|16976.79|16856.79|16976.78|16856.78|16977.09|16857.09|16976.51|16856.51|10
1622978780000|2021-06-06 11:26:20|16976.35|16856.35|16975.7|16855.7|16976.35|16856.35|16975.5|16855.5|9
1622978790000|2021-06-06 11:26:30|16975.63|16855.63|16971.48|16851.48|16975.63|16855.63|16971.48|16851.48|9
1622978800000|2021-06-06 11:26:40|16970.91|16850.91|16969.64|16849.64|16971.28|16851.28|16969.64|16849.64|10
1622978810000|2021-06-06 11:26:50|16969.38|16849.38|16966.87|16846.87|16969.38|16849.38|16966.87|16846.87|10
1622978820000|2021-06-06 11:27:00|16966.89|16846.89|16965.3|16845.3|16966.89|16846.89|16964.47|16844.47|10
1622978830000|2021-06-06 11:27:10|16965.75|16845.75|16967.14|16847.14|16967.64|16847.64|16965.75|16845.75|10
1622978840000|2021-06-06 11:27:20|16967.01|16847.01|16966.82|16846.82|16967.06|16847.06|16966.68|16846.68|7
1622978850000|2021-06-06 11:27:30|16967.06|16847.06|16964.76|16844.76|16967.06|16847.06|16964.76|16844.76|10
1622978860000|2021-06-06 11:27:40|16964.22|16844.22|16959.8|16839.8|16964.22|16844.22|16959.8|16839.8|10
1622978870000|2021-06-06 11:27:50|16959.19|16839.19|16960.91|16840.91|16960.91|16840.91|16958.92|16838.92|9
1622978880000|2021-06-06 11:28:00|16962.13|16842.13|16966.71|16846.71|16966.71|16846.71|16962.13|16842.13|10
1622978890000|2021-06-06 11:28:10|16967.62|16847.62|16968.8|16848.8|16969.28|16849.28|16967.62|16847.62|10
1622978900000|2021-06-06 11:28:20|16969.01|16849.01|16970.32|16850.32|16970.36|16850.36|16969.01|16849.01|10
1622978910000|2021-06-06 11:28:30|16970.49|16850.49|16966.55|16846.55|16970.49|16850.49|16966.55|16846.55|10
1622978920000|2021-06-06 11:28:40|16965.96|16845.96|16962.32|16842.32|16966.18|16846.18|16962.32|16842.32|9
1622978930000|2021-06-06 11:28:50|16961.31|16841.31|16959.72|16839.72|16961.31|16841.31|16959.46|16839.46|10
1622978940000|2021-06-06 11:29:00|16958.72|16838.72|16958.83|16838.83|16958.83|16838.83|16958.22|16838.22|10
1622978950000|2021-06-06 11:29:10|16958.77|16838.77|16955.73|16835.73|16958.77|16838.77|16955.73|16835.73|10
1622978960000|2021-06-06 11:29:20|16954.59|16834.59|16953.31|16833.31|16954.59|16834.59|16952.98|16832.98|10
1622978970000|2021-06-06 11:29:30|16953.34|16833.34|16952.18|16832.18|16953.34|16833.34|16951.23|16831.23|10
1622978980000|2021-06-06 11:29:40|16951.74|16831.74|16951.43|16831.43|16952.27|16832.27|16951.23|16831.23|10
1622978990000|2021-06-06 11:29:50|16951.41|16831.41|16948.86|16828.86|16952.34|16832.34|16948.86|16828.86|10
1622979000000|2021-06-06 11:30:00|16949.34|16829.34|16947.74|16827.74|16949.4|16829.4|16947.61|16827.61|10
1622979010000|2021-06-06 11:30:10|16947.73|16827.73|16949.64|16829.64|16950.25|16830.25|16947.34|16827.34|10
1622979020000|2021-06-06 11:30:20|16949.66|16829.66|16952.99|16832.99|16952.99|16832.99|16949.66|16829.66|9
1622979030000|2021-06-06 11:30:30|16952.78|16832.78|16952.37|16832.37|16952.78|16832.78|16952.37|16832.37|9
1622979040000|2021-06-06 11:30:40|16952.3|16832.3|16953.48|16833.48|16953.48|16833.48|16952.11|16832.11|10
1622979050000|2021-06-06 11:30:50|16953.75|16833.75|16955.15|16835.15|16955.15|16835.15|16953.68|16833.68|10
1622979060000|2021-06-06 11:31:00|16955.46|16835.46|16956.93|16836.93|16957.07|16837.07|16955.46|16835.46|10
1622979070000|2021-06-06 11:31:10|16957.31|16837.31|16956.35|16836.35|16957.68|16837.68|16956.13|16836.13|9
1622979080000|2021-06-06 11:31:20|16955.81|16835.81|16954.35|16834.35|16955.81|16835.81|16954.02|16834.02|8
1622979090000|2021-06-06 11:31:30|16954.46|16834.46|16953.75|16833.75|16954.46|16834.46|16953.75|16833.75|9
1622979100000|2021-06-06 11:31:40|16951.82|16831.82|16950.65|16830.65|16951.9|16831.9|16950.65|16830.65|8
1622979110000|2021-06-06 11:31:50|16948.89|16828.89|16947.91|16827.91|16949.54|16829.54|16947.91|16827.91|10
1622979120000|2021-06-06 11:32:00|16947.83|16827.83|16943.88|16823.88|16947.83|16827.83|16943.35|16823.35|10
1622979130000|2021-06-06 11:32:10|16943.9|16823.9|16943.86|16823.86|16944.51|16824.51|16943.75|16823.75|9
1622979140000|2021-06-06 11:32:20|16943.98|16823.98|16944.26|16824.26|16944.55|16824.55|16943.98|16823.98|8
1622979150000|2021-06-06 11:32:30|16944.65|16824.65|16942.22|16822.22|16944.7|16824.7|16942.02|16822.02|10
1622979160000|2021-06-06 11:32:40|16941.38|16821.38|16939.61|16819.61|16941.38|16821.38|16939.45|16819.45|10
1622979170000|2021-06-06 11:32:50|16939.68|16819.68|16939.14|16819.14|16939.68|16819.68|16938.04|16818.04|10
1622979180000|2021-06-06 11:33:00|16939.17|16819.17|16942.95|16822.95|16943.11|16823.11|16939.11|16819.11|10
1622979190000|2021-06-06 11:33:10|16943.42|16823.42|16945.49|16825.49|16945.49|16825.49|16943.42|16823.42|9
1622979200000|2021-06-06 11:33:20|16946.5|16826.5|16945.73|16825.73|16946.5|16826.5|16945.59|16825.59|10
1622979210000|2021-06-06 11:33:30|16945.41|16825.41|16945.58|16825.58|16945.98|16825.98|16945.41|16825.41|9
1622979220000|2021-06-06 11:33:40|16945.64|16825.64|16945.97|16825.97|16945.97|16825.97|16945.3|16825.3|9
1622979230000|2021-06-06 11:33:50|16945.92|16825.92|16945.93|16825.93|16946.2|16826.2|16945.71|16825.71|10
1622979240000|2021-06-06 11:34:00|16945.68|16825.68|16946.14|16826.14|16946.14|16826.14|16945.48|16825.48|9
1622979250000|2021-06-06 11:34:10|16946.22|16826.22|16949.74|16829.74|16949.74|16829.74|16946.22|16826.22|10
1622979260000|2021-06-06 11:34:20|16949.73|16829.73|16950.05|16830.05|16950.18|16830.18|16949.73|16829.73|10
1622979270000|2021-06-06 11:34:30|16949.96|16829.96|16950.04|16830.04|16950.34|16830.34|16949.93|16829.93|10
1622979280000|2021-06-06 11:34:40|16950.07|16830.07|16949.34|16829.34|16950.2|16830.2|16949.34|16829.34|10
1622979290000|2021-06-06 11:34:50|16949.23|16829.23|16946.47|16826.47|16949.23|16829.23|16946.47|16826.47|10
1622979300000|2021-06-06 11:35:00|16946.29|16826.29|16944.88|16824.88|16946.53|16826.53|16944.88|16824.88|10
1622979310000|2021-06-06 11:35:10|16945.25|16825.25|16945.05|16825.05|16945.44|16825.44|16944.85|16824.85|9
1622979320000|2021-06-06 11:35:20|16945.43|16825.43|16946.18|16826.18|16946.18|16826.18|16945.43|16825.43|9
1622979330000|2021-06-06 11:35:30|16946.47|16826.47|16947.95|16827.95|16947.95|16827.95|16946.43|16826.43|9
1622979340000|2021-06-06 11:35:40|16947.9|16827.9|16950.41|16830.41|16950.41|16830.41|16947.9|16827.9|6
1622979350000|2021-06-06 11:35:50|16951.1|16831.1|16952.06|16832.06|16952.56|16832.56|16950.91|16830.91|10
1622979360000|2021-06-06 11:36:00|16951.9|16831.9|16952.16|16832.16|16952.16|16832.16|16951.71|16831.71|10
1622979370000|2021-06-06 11:36:10|16953.14|16833.14|16954.73|16834.73|16954.73|16834.73|16953.14|16833.14|9
1622979380000|2021-06-06 11:36:20|16955.05|16835.05|16954.65|16834.65|16955.93|16835.93|16954.56|16834.56|10
1622979390000|2021-06-06 11:36:30|16955.44|16835.44|16954.84|16834.84|16955.44|16835.44|16953.06|16833.06|10
1622979400000|2021-06-06 11:36:40|16955.88|16835.88|16957.71|16837.71|16957.71|16837.71|16955.88|16835.88|9
1622979410000|2021-06-06 11:36:50|16958.01|16838.01|16960.69|16840.69|16960.87|16840.87|16958.01|16838.01|10
1622979420000|2021-06-06 11:37:00|16960.55|16840.55|16962.18|16842.18|16962.18|16842.18|16960.55|16840.55|10
1622979430000|2021-06-06 11:37:10|16962.09|16842.09|16964.3|16844.3|16964.3|16844.3|16962.09|16842.09|10
1622979440000|2021-06-06 11:37:20|16964.95|16844.95|16968.71|16848.71|16969.23|16849.23|16964.95|16844.95|10
1622979450000|2021-06-06 11:37:30|16968.37|16848.37|16965.03|16845.03|16968.37|16848.37|16964.97|16844.97|10
1622979460000|2021-06-06 11:37:40|16964.95|16844.95|16965.17|16845.17|16965.3|16845.3|16964.56|16844.56|10
1622979470000|2021-06-06 11:37:50|16966.41|16846.41|16970.91|16850.91|16970.91|16850.91|16966.41|16846.41|10
1622979480000|2021-06-06 11:38:00|16971.12|16851.12|16972.8|16852.8|16973.01|16853.01|16971.08|16851.08|10
1622979490000|2021-06-06 11:38:10|16972.56|16852.56|16971.06|16851.06|16972.81|16852.81|16971.06|16851.06|10
1622979500000|2021-06-06 11:38:20|16970.75|16850.75|16969.91|16849.91|16970.75|16850.75|16969.61|16849.61|9
1622979510000|2021-06-06 11:38:30|16969.98|16849.98|16969.88|16849.88|16969.98|16849.98|16968.93|16848.93|9
1622979520000|2021-06-06 11:38:40|16970.31|16850.31|16970.77|16850.77|16971.02|16851.02|16970.31|16850.31|10
1622979530000|2021-06-06 11:38:50|16971.07|16851.07|16969.53|16849.53|16971.07|16851.07|16969.53|16849.53|9
1622979540000|2021-06-06 11:39:00|16969.03|16849.03|16969.85|16849.85|16970|16850|16969.03|16849.03|10
1622979550000|2021-06-06 11:39:10|16969.78|16849.78|16969.92|16849.92|16970.14|16850.14|16969.35|16849.35|9
1622979560000|2021-06-06 11:39:20|16970.31|16850.31|16969.12|16849.12|16970.31|16850.31|16968.94|16848.94|9
1622979570000|2021-06-06 11:39:30|16968.73|16848.73|16967.38|16847.38|16968.73|16848.73|16967.21|16847.21|10
1622979580000|2021-06-06 11:39:40|16966.92|16846.92|16965.8|16845.8|16966.92|16846.92|16964.81|16844.81|10
1622979590000|2021-06-06 11:39:50|16965.67|16845.67|16966|16846|16966.43|16846.43|16965.67|16845.67|10
1622979600000|2021-06-06 11:40:00|16966.08|16846.08|16964.63|16844.63|16966.4|16846.4|16964.63|16844.63|10
1622979610000|2021-06-06 11:40:10|16964.99|16844.99|16963.56|16843.56|16964.99|16844.99|16962.79|16842.79|10
1622979620000|2021-06-06 11:40:20|16963.75|16843.75|16963.57|16843.57|16964.43|16844.43|16963.57|16843.57|8
1622979630000|2021-06-06 11:40:30|16963.42|16843.42|16964.26|16844.26|16964.59|16844.59|16963.42|16843.42|9
1622979640000|2021-06-06 11:40:40|16964.65|16844.65|16965.52|16845.52|16965.69|16845.69|16964.58|16844.58|10
1622979650000|2021-06-06 11:40:50|16965.09|16845.09|16965.49|16845.49|16965.49|16845.49|16964.79|16844.79|9
1622979660000|2021-06-06 11:41:00|16965.68|16845.68|16963.92|16843.92|16965.87|16845.87|16963.54|16843.54|10
1622979670000|2021-06-06 11:41:10|16963.77|16843.77|16962.23|16842.23|16963.77|16843.77|16962.08|16842.08|9
1622979680000|2021-06-06 11:41:20|16962.44|16842.44|16963.22|16843.22|16963.43|16843.43|16962.44|16842.44|9
1622979690000|2021-06-06 11:41:30|16963.25|16843.25|16962.27|16842.27|16963.25|16843.25|16962.08|16842.08|9
1622979700000|2021-06-06 11:41:40|16962.26|16842.26|16960.35|16840.35|16962.26|16842.26|16960.35|16840.35|9
1622979710000|2021-06-06 11:41:50|16960.03|16840.03|16956.96|16836.96|16960.03|16840.03|16956.77|16836.77|9
1622979720000|2021-06-06 11:42:00|16955.68|16835.68|16956.52|16836.52|16957.13|16837.13|16955.22|16835.22|10
1622979730000|2021-06-06 11:42:10|16956.55|16836.55|16956.55|16836.55|16956.79|16836.79|16956.53|16836.53|10
1622979740000|2021-06-06 11:42:20|16956.67|16836.67|16956.44|16836.44|16956.89|16836.89|16956.44|16836.44|10
1622979750000|2021-06-06 11:42:30|16956.48|16836.48|16957.25|16837.25|16957.25|16837.25|16956.47|16836.47|9
1622979760000|2021-06-06 11:42:40|16956.96|16836.96|16957|16837|16957.38|16837.38|16956.96|16836.96|8
1622979770000|2021-06-06 11:42:50|16957.14|16837.14|16966.19|16846.19|16966.19|16846.19|16957.11|16837.11|10
1622979780000|2021-06-06 11:43:00|16967.27|16847.27|16968.31|16848.31|16968.31|16848.31|16967.18|16847.18|10
1622979790000|2021-06-06 11:43:10|16968.18|16848.18|16968.35|16848.35|16968.68|16848.68|16967.61|16847.61|10
1622979800000|2021-06-06 11:43:20|16969.1|16849.1|16969.58|16849.58|16969.62|16849.62|16968.08|16848.08|10
1622979810000|2021-06-06 11:43:30|16970.38|16850.38|16970|16850|16970.39|16850.39|16969.75|16849.75|10
1622979820000|2021-06-06 11:43:40|16969.97|16849.97|16971.98|16851.98|16971.99|16851.99|16969.92|16849.92|10
1622979830000|2021-06-06 11:43:50|16972.15|16852.15|16971.83|16851.83|16972.28|16852.28|16971.83|16851.83|9
1622979840000|2021-06-06 11:44:00|16971.66|16851.66|16969.56|16849.56|16971.73|16851.73|16969.56|16849.56|10
1622979850000|2021-06-06 11:44:10|16969.53|16849.53|16969.18|16849.18|16969.53|16849.53|16969.13|16849.13|10
1622979860000|2021-06-06 11:44:20|16969.2|16849.2|16968.48|16848.48|16969.43|16849.43|16968.36|16848.36|9
1622979870000|2021-06-06 11:44:30|16968.42|16848.42|16967|16847|16968.42|16848.42|16967|16847|9
1622979880000|2021-06-06 11:44:40|16966.72|16846.72|16967.15|16847.15|16967.15|16847.15|16966.36|16846.36|10
1622979890000|2021-06-06 11:44:50|16967.75|16847.75|16969.8|16849.8|16969.81|16849.81|16967.75|16847.75|9
1622979900000|2021-06-06 11:45:00|16970.17|16850.17|16971.84|16851.84|16971.84|16851.84|16970.1|16850.1|9
1622979910000|2021-06-06 11:45:10|16972.04|16852.04|16977.7|16857.7|16977.74|16857.74|16972.04|16852.04|10
1622979920000|2021-06-06 11:45:20|16978.17|16858.17|16983.38|16863.38|16983.38|16863.38|16978.17|16858.17|10
1622979930000|2021-06-06 11:45:30|16983.78|16863.78|16989.83|16869.83|16989.83|16869.83|16983.78|16863.78|9
1622979940000|2021-06-06 11:45:40|16989.63|16869.63|16988.63|16868.63|16990.56|16870.56|16987.7|16867.7|10
1622979950000|2021-06-06 11:45:50|16988.76|16868.76|16988.69|16868.69|16988.76|16868.76|16987.79|16867.79|10
1622979960000|2021-06-06 11:46:00|16988.77|16868.77|16986.48|16866.48|16988.77|16868.77|16986.48|16866.48|8
1622979970000|2021-06-06 11:46:10|16986.56|16866.56|16984.83|16864.83|16987.68|16867.68|16984.83|16864.83|8
1622979980000|2021-06-06 11:46:20|16983.08|16863.08|16980.55|16860.55|16983.08|16863.08|16980.55|16860.55|10
1622979990000|2021-06-06 11:46:30|16980.29|16860.29|16978.75|16858.75|16980.29|16860.29|16978.75|16858.75|10
1622980000000|2021-06-06 11:46:40|16978.01|16858.01|16977.78|16857.78|16978.01|16858.01|16977.36|16857.36|10
1622980010000|2021-06-06 11:46:50|16977.6|16857.6|16977.71|16857.71|16978.45|16858.45|16977.16|16857.16|10
1622980020000|2021-06-06 11:47:00|16978.48|16858.48|16975.26|16855.26|16979.23|16859.23|16975.26|16855.26|10
1622980030000|2021-06-06 11:47:10|16975.94|16855.94|16974.82|16854.82|16975.94|16855.94|16974.67|16854.67|10
1622980040000|2021-06-06 11:47:20|16974.95|16854.95|16974.09|16854.09|16975.06|16855.06|16974.09|16854.09|10
1622980050000|2021-06-06 11:47:30|16974.04|16854.04|16971.46|16851.46|16974.04|16854.04|16971.46|16851.46|9
1622980060000|2021-06-06 11:47:40|16969.41|16849.41|16966.1|16846.1|16969.41|16849.41|16966.1|16846.1|10
1622980070000|2021-06-06 11:47:50|16965.68|16845.68|16965.22|16845.22|16965.88|16845.88|16965.19|16845.19|10
1622980080000|2021-06-06 11:48:00|16965.02|16845.02|16965.19|16845.19|16965.36|16845.36|16964.63|16844.63|9
1622980090000|2021-06-06 11:48:10|16965.47|16845.47|16966.61|16846.61|16966.61|16846.61|16965.13|16845.13|9
1622980100000|2021-06-06 11:48:20|16966.93|16846.93|16966.58|16846.58|16967.1|16847.1|16966.5|16846.5|9
1622980110000|2021-06-06 11:48:30|16966.51|16846.51|16966.28|16846.28|16966.51|16846.51|16965.85|16845.85|7
1622980120000|2021-06-06 11:48:40|16965.89|16845.89|16965.8|16845.8|16966.75|16846.75|16965.8|16845.8|10
1622980130000|2021-06-06 11:48:50|16966.27|16846.27|16966.15|16846.15|16966.39|16846.39|16966.15|16846.15|9
1622980140000|2021-06-06 11:49:00|16965.91|16845.91|16964.73|16844.73|16965.91|16845.91|16964.46|16844.46|10
1622980150000|2021-06-06 11:49:10|16964.62|16844.62|16959.13|16839.13|16964.62|16844.62|16959.13|16839.13|10
1622980160000|2021-06-06 11:49:20|16958.96|16838.96|16956.92|16836.92|16958.96|16838.96|16956.86|16836.86|10
1622980170000|2021-06-06 11:49:30|16956.89|16836.89|16956.8|16836.8|16957.44|16837.44|16956.62|16836.62|9
1622980180000|2021-06-06 11:49:40|16956.63|16836.63|16955.36|16835.36|16956.9|16836.9|16955.36|16835.36|10
1622980190000|2021-06-06 11:49:50|16955.37|16835.37|16953.76|16833.76|16955.37|16835.37|16953.76|16833.76|10
1622980200000|2021-06-06 11:50:00|16953.89|16833.89|16952.31|16832.31|16953.9|16833.9|16951.45|16831.45|10
1622980210000|2021-06-06 11:50:10|16952.55|16832.55|16951.86|16831.86|16952.57|16832.57|16951.86|16831.86|10
1622980220000|2021-06-06 11:50:20|16952.23|16832.23|16953.81|16833.81|16953.81|16833.81|16952.23|16832.23|10
1622980230000|2021-06-06 11:50:30|16953.65|16833.65|16955.68|16835.68|16955.78|16835.78|16953.65|16833.65|9
1622980240000|2021-06-06 11:50:40|16955.59|16835.59|16957.14|16837.14|16957.4|16837.4|16955.59|16835.59|9
1622980250000|2021-06-06 11:50:50|16956.53|16836.53|16954.26|16834.26|16956.58|16836.58|16954.14|16834.14|9
1622980260000|2021-06-06 11:51:00|16953.9|16833.9|16952.62|16832.62|16953.9|16833.9|16952.33|16832.33|10
1622980270000|2021-06-06 11:51:10|16952.65|16832.65|16951.28|16831.28|16952.67|16832.67|16951.28|16831.28|10
1622980280000|2021-06-06 11:51:20|16951.46|16831.46|16952.32|16832.32|16952.85|16832.85|16951.46|16831.46|10
1622980290000|2021-06-06 11:51:30|16952.56|16832.56|16953.81|16833.81|16953.81|16833.81|16952.22|16832.22|10
1622980300000|2021-06-06 11:51:40|16954.11|16834.11|16955.8|16835.8|16955.92|16835.92|16954.11|16834.11|10
1622980310000|2021-06-06 11:51:50|16955.85|16835.85|16957.52|16837.52|16957.7|16837.7|16955.73|16835.73|10
1622980320000|2021-06-06 11:52:00|16957.6|16837.6|16959.97|16839.97|16960.02|16840.02|16957.6|16837.6|9
1622980330000|2021-06-06 11:52:10|16959.94|16839.94|16958.04|16838.04|16959.94|16839.94|16958.04|16838.04|10
1622980340000|2021-06-06 11:52:20|16958.43|16838.43|16955.73|16835.73|16958.43|16838.43|16955.73|16835.73|10
1622980350000|2021-06-06 11:52:30|16955.7|16835.7|16958.14|16838.14|16958.14|16838.14|16955.7|16835.7|9
1622980360000|2021-06-06 11:52:40|16957.84|16837.84|16960.75|16840.75|16960.75|16840.75|16957.84|16837.84|10
1622980370000|2021-06-06 11:52:50|16961.19|16841.19|16961.61|16841.61|16961.86|16841.86|16961.19|16841.19|10
1622980380000|2021-06-06 11:53:00|16961.56|16841.56|16961.67|16841.67|16961.67|16841.67|16959.99|16839.99|10
1622980390000|2021-06-06 11:53:10|16961.63|16841.63|16966.19|16846.19|16966.19|16846.19|16961.63|16841.63|10
1622980400000|2021-06-06 11:53:20|16966.4|16846.4|16966.43|16846.43|16966.49|16846.49|16966.01|16846.01|10
1622980410000|2021-06-06 11:53:30|16966.64|16846.64|16970.08|16850.08|16970.08|16850.08|16966.64|16846.64|9
1622980420000|2021-06-06 11:53:40|16969.78|16849.78|16968.65|16848.65|16969.78|16849.78|16968.65|16848.65|9
1622980430000|2021-06-06 11:53:50|16968.66|16848.66|16967.36|16847.36|16968.66|16848.66|16967.36|16847.36|8
1622980440000|2021-06-06 11:54:00|16967.49|16847.49|16967.61|16847.61|16967.78|16847.78|16966.34|16846.34|10
1622980450000|2021-06-06 11:54:10|16967.63|16847.63|16968.37|16848.37|16968.51|16848.51|16967.63|16847.63|8
1622980460000|2021-06-06 11:54:20|16968.61|16848.61|16968.89|16848.89|16968.9|16848.9|16968.27|16848.27|8
1622980470000|2021-06-06 11:54:30|16968.95|16848.95|16971.63|16851.63|16971.95|16851.95|16968.95|16848.95|10
1622980480000|2021-06-06 11:54:40|16971.65|16851.65|16971.95|16851.95|16974.26|16854.26|16971.65|16851.65|10
1622980490000|2021-06-06 11:54:50|16971.71|16851.71|16971.6|16851.6|16972.4|16852.4|16971.6|16851.6|9
1622980500000|2021-06-06 11:55:00|16971.25|16851.25|16970.19|16850.19|16971.25|16851.25|16969.73|16849.73|10
1622980510000|2021-06-06 11:55:10|16969.82|16849.82|16968.26|16848.26|16969.82|16849.82|16968.15|16848.15|9
1622980520000|2021-06-06 11:55:20|16968.02|16848.02|16964.43|16844.43|16968.45|16848.45|16964.33|16844.33|10
1622980530000|2021-06-06 11:55:30|16964.25|16844.25|16962.78|16842.78|16964.28|16844.28|16962.78|16842.78|10
1622980540000|2021-06-06 11:55:40|16962.83|16842.83|16961.54|16841.54|16962.83|16842.83|16961.25|16841.25|9
1622980550000|2021-06-06 11:55:50|16961.77|16841.77|16956.91|16836.91|16961.77|16841.77|16956.91|16836.91|10
1622980560000|2021-06-06 11:56:00|16956.58|16836.58|16955.01|16835.01|16956.58|16836.58|16955.01|16835.01|10
1622980570000|2021-06-06 11:56:10|16955.1|16835.1|16954.55|16834.55|16955.18|16835.18|16954.28|16834.28|9
1622980580000|2021-06-06 11:56:20|16955.97|16835.97|16958.04|16838.04|16958.04|16838.04|16955.91|16835.91|9
1622980590000|2021-06-06 11:56:30|16958.11|16838.11|16959.53|16839.53|16959.53|16839.53|16958.04|16838.04|9
1622980600000|2021-06-06 11:56:40|16959.48|16839.48|16959.56|16839.56|16959.62|16839.62|16959.05|16839.05|9
1622980610000|2021-06-06 11:56:50|16959.59|16839.59|16960.6|16840.6|16960.6|16840.6|16959.41|16839.41|10
1622980620000|2021-06-06 11:57:00|16960.71|16840.71|16959.28|16839.28|16960.71|16840.71|16959.28|16839.28|10
1622980630000|2021-06-06 11:57:10|16959.05|16839.05|16958.57|16838.57|16959.51|16839.51|16958.57|16838.57|10
1622980640000|2021-06-06 11:57:20|16958.53|16838.53|16957.82|16837.82|16958.53|16838.53|16957.66|16837.66|10
1622980650000|2021-06-06 11:57:30|16957.69|16837.69|16957.49|16837.49|16958.37|16838.37|16957.49|16837.49|10
1622980660000|2021-06-06 11:57:40|16957.45|16837.45|16958.46|16838.46|16958.46|16838.46|16957.45|16837.45|9
1622980670000|2021-06-06 11:57:50|16958.41|16838.41|16956.76|16836.76|16958.41|16838.41|16956.73|16836.73|9
1622980680000|2021-06-06 11:58:00|16957.02|16837.02|16956.46|16836.46|16957.09|16837.09|16956.37|16836.37|9
1622980690000|2021-06-06 11:58:10|16956.5|16836.5|16954.8|16834.8|16956.69|16836.69|16954.79|16834.79|10
1622980700000|2021-06-06 11:58:20|16953.93|16833.93|16948.81|16828.81|16953.93|16833.93|16948.81|16828.81|10
1622980710000|2021-06-06 11:58:30|16948.76|16828.76|16946.7|16826.7|16948.76|16828.76|16945.97|16825.97|10
1622980720000|2021-06-06 11:58:40|16946.45|16826.45|16942.68|16822.68|16946.45|16826.45|16942.68|16822.68|9
1622980730000|2021-06-06 11:58:50|16942.14|16822.14|16940.39|16820.39|16942.14|16822.14|16940.14|16820.14|10
1622980740000|2021-06-06 11:59:00|16939.98|16819.98|16938.61|16818.61|16939.98|16819.98|16938.52|16818.52|10
1622980750000|2021-06-06 11:59:10|16938.59|16818.59|16939.96|16819.96|16940.12|16820.12|16937.77|16817.77|10
1622980760000|2021-06-06 11:59:20|16939.69|16819.69|16941.4|16821.4|16941.4|16821.4|16939.69|16819.69|10
1622980770000|2021-06-06 11:59:30|16941|16821|16940.15|16820.15|16941|16821|16939.74|16819.74|10
1622980780000|2021-06-06 11:59:40|16939.79|16819.79|16937.03|16817.03|16939.79|16819.79|16936.87|16816.87|10
1622980790000|2021-06-06 11:59:50|16936.89|16816.89|16936.96|16816.96|16937.33|16817.33|16936.6|16816.6|10
1622980800000|2021-06-06 12:00:00|16937.46|16817.46|16936.86|16816.86|16937.46|16817.46|16935.14|16815.14|10
1622980810000|2021-06-06 12:00:10|16936.82|16816.82|16936.42|16816.42|16936.82|16816.82|16935.27|16815.27|10
1622980820000|2021-06-06 12:00:20|16936.29|16816.29|16938.82|16818.82|16938.82|16818.82|16936.05|16816.05|10
1622980830000|2021-06-06 12:00:30|16938.66|16818.66|16932.05|16812.05|16939.09|16819.09|16932.05|16812.05|10
1622980840000|2021-06-06 12:00:40|16931.51|16811.51|16919.07|16799.07|16931.51|16811.51|16919.07|16799.07|10
1622980850000|2021-06-06 12:00:50|16918.63|16798.63|16914.96|16794.96|16918.63|16798.63|16914.7|16794.7|10
1622980860000|2021-06-06 12:01:00|16914.93|16794.93|16915.32|16795.32|16915.32|16795.32|16913.98|16793.98|10
1622980870000|2021-06-06 12:01:10|16915.53|16795.53|16917.4|16797.4|16917.4|16797.4|16915.53|16795.53|10
1622980880000|2021-06-06 12:01:20|16918.68|16798.68|16918.38|16798.38|16922.19|16802.19|16918.38|16798.38|10
1622980890000|2021-06-06 12:01:30|16918.57|16798.57|16920.17|16800.17|16920.45|16800.45|16917.78|16797.78|10
1622980900000|2021-06-06 12:01:40|16920.51|16800.51|16922.54|16802.54|16922.73|16802.73|16920.39|16800.39|10
1622980910000|2021-06-06 12:01:50|16922.9|16802.9|16921.44|16801.44|16922.9|16802.9|16921.44|16801.44|10
1622980920000|2021-06-06 12:02:00|16920.32|16800.32|16920.6|16800.6|16920.74|16800.74|16919.77|16799.77|10
1622980930000|2021-06-06 12:02:10|16921.4|16801.4|16923.92|16803.92|16925.42|16805.42|16921.4|16801.4|10
1622980940000|2021-06-06 12:02:20|16922.95|16802.95|16930.83|16810.83|16930.86|16810.86|16922.95|16802.95|10
1622980950000|2021-06-06 12:02:30|16930.13|16810.13|16933.21|16813.21|16933.21|16813.21|16930.13|16810.13|9
1622980960000|2021-06-06 12:02:40|16934.27|16814.27|16930.54|16810.54|16935.12|16815.12|16930.54|16810.54|10
1622980970000|2021-06-06 12:02:50|16931.15|16811.15|16933.5|16813.5|16933.5|16813.5|16930.62|16810.62|10
1622980980000|2021-06-06 12:03:00|16933.65|16813.65|16931.25|16811.25|16933.71|16813.71|16931.25|16811.25|10
1622980990000|2021-06-06 12:03:10|16931|16811|16934.8|16814.8|16935.53|16815.53|16931|16811|10
1622981000000|2021-06-06 12:03:20|16935.28|16815.28|16939.14|16819.14|16939.14|16819.14|16935.28|16815.28|10
1622981010000|2021-06-06 12:03:30|16939.25|16819.25|16941.8|16821.8|16941.8|16821.8|16939.25|16819.25|10
1622981020000|2021-06-06 12:03:40|16942.16|16822.16|16941.08|16821.08|16942.2|16822.2|16940.45|16820.45|10
1622981030000|2021-06-06 12:03:50|16940.99|16820.99|16941.04|16821.04|16941.06|16821.06|16940.12|16820.12|10
1622981040000|2021-06-06 12:04:00|16940.44|16820.44|16940.65|16820.65|16940.69|16820.69|16940.39|16820.39|9
1622981050000|2021-06-06 12:04:10|16941.35|16821.35|16943.48|16823.48|16943.63|16823.63|16941.09|16821.09|10
1622981060000|2021-06-06 12:04:20|16943.63|16823.63|16943.69|16823.69|16944.14|16824.14|16943.63|16823.63|10
1622981070000|2021-06-06 12:04:30|16943.71|16823.71|16952.11|16832.11|16952.11|16832.11|16943.71|16823.71|10
1622981080000|2021-06-06 12:04:40|16953.43|16833.43|16958.46|16838.46|16958.46|16838.46|16953.43|16833.43|9
1622981090000|2021-06-06 12:04:50|16961.07|16841.07|16961.14|16841.14|16964.33|16844.33|16961.07|16841.07|10
1622981100000|2021-06-06 12:05:00|16961.09|16841.09|16957.88|16837.88|16961.09|16841.09|16957.68|16837.68|10
1622981110000|2021-06-06 12:05:10|16958.63|16838.63|16955.93|16835.93|16958.65|16838.65|16955.93|16835.93|10
1622981120000|2021-06-06 12:05:20|16954.3|16834.3|16952.28|16832.28|16954.6|16834.6|16952.28|16832.28|10
1622981130000|2021-06-06 12:05:30|16952.2|16832.2|16951.13|16831.13|16952.22|16832.22|16951.13|16831.13|10
1622981140000|2021-06-06 12:05:40|16951.73|16831.73|16950.9|16830.9|16952.19|16832.19|16950.9|16830.9|10
1622981150000|2021-06-06 12:05:50|16951|16831|16950.07|16830.07|16951.05|16831.05|16949.39|16829.39|10
1622981160000|2021-06-06 12:06:00|16949.52|16829.52|16948.77|16828.77|16949.53|16829.53|16948.77|16828.77|10
1622981170000|2021-06-06 12:06:10|16948.78|16828.78|16946.37|16826.37|16948.93|16828.93|16946.37|16826.37|9
1622981180000|2021-06-06 12:06:20|16946.3|16826.3|16942.04|16822.04|16946.3|16826.3|16942.04|16822.04|10
1622981190000|2021-06-06 12:06:30|16942.38|16822.38|16942.17|16822.17|16942.38|16822.38|16941.34|16821.34|9
1622981200000|2021-06-06 12:06:40|16942.6|16822.6|16944.22|16824.22|16944.49|16824.49|16942.25|16822.25|9
1622981210000|2021-06-06 12:06:50|16943.91|16823.91|16946.14|16826.14|16946.14|16826.14|16943.91|16823.91|10
1622981220000|2021-06-06 12:07:00|16946.54|16826.54|16947.93|16827.93|16948.88|16828.88|16946.54|16826.54|10
1622981230000|2021-06-06 12:07:10|16948.54|16828.54|16949.05|16829.05|16949.05|16829.05|16948.41|16828.41|10
1622981240000|2021-06-06 12:07:20|16948.84|16828.84|16952.39|16832.39|16952.39|16832.39|16948.84|16828.84|10
1622981250000|2021-06-06 12:07:30|16952.45|16832.45|16955.93|16835.93|16955.93|16835.93|16952.45|16832.45|10
1622981260000|2021-06-06 12:07:40|16956.14|16836.14|16961.56|16841.56|16961.56|16841.56|16956.11|16836.11|10
1622981270000|2021-06-06 12:07:50|16961.99|16841.99|16964.51|16844.51|16964.51|16844.51|16961.99|16841.99|9
1622981280000|2021-06-06 12:08:00|16964|16844|16966|16846|16966|16846|16964|16844|10
1622981290000|2021-06-06 12:08:10|16966.37|16846.37|16968.76|16848.76|16968.91|16848.91|16966.37|16846.37|10
1622981300000|2021-06-06 12:08:20|16969.36|16849.36|16972.17|16852.17|16972.17|16852.17|16969.36|16849.36|9
1622981310000|2021-06-06 12:08:30|16972.81|16852.81|16974.74|16854.74|16974.74|16854.74|16972.81|16852.81|10
1622981320000|2021-06-06 12:08:40|16974.87|16854.87|16974.7|16854.7|16975.08|16855.08|16974.01|16854.01|10
1622981330000|2021-06-06 12:08:50|16977.15|16857.15|16976.86|16856.86|16977.15|16857.15|16976.04|16856.04|9
1622981340000|2021-06-06 12:09:00|16976.78|16856.78|16977.44|16857.44|16977.44|16857.44|16976.72|16856.72|9
1622981350000|2021-06-06 12:09:10|16977.48|16857.48|16977.24|16857.24|16977.48|16857.48|16976.27|16856.27|9
1622981360000|2021-06-06 12:09:20|16977.94|16857.94|16978.88|16858.88|16978.88|16858.88|16977.58|16857.58|10
1622981370000|2021-06-06 12:09:30|16979.21|16859.21|16979.73|16859.73|16979.97|16859.97|16979.21|16859.21|10
1622981380000|2021-06-06 12:09:40|16979.51|16859.51|16980.52|16860.52|16980.98|16860.98|16979.51|16859.51|9
1622981390000|2021-06-06 12:09:50|16980.23|16860.23|16980.13|16860.13|16980.62|16860.62|16979.36|16859.36|10
1622981400000|2021-06-06 12:10:00|16980.07|16860.07|16981.62|16861.62|16981.62|16861.62|16980.07|16860.07|9
1622981410000|2021-06-06 12:10:10|16982.09|16862.09|16980.92|16860.92|16982.09|16862.09|16980.8|16860.8|9
1622981420000|2021-06-06 12:10:20|16980.26|16860.26|16979.73|16859.73|16980.26|16860.26|16978.98|16858.98|10
1622981430000|2021-06-06 12:10:30|16979.45|16859.45|16976.94|16856.94|16979.45|16859.45|16976.94|16856.94|9
1622981440000|2021-06-06 12:10:40|16976.66|16856.66|16974.41|16854.41|16976.66|16856.66|16974.41|16854.41|9
1622981450000|2021-06-06 12:10:50|16974.9|16854.9|16972.51|16852.51|16974.9|16854.9|16972.51|16852.51|9
1622981460000|2021-06-06 12:11:00|16972.38|16852.38|16971.77|16851.77|16972.38|16852.38|16971.77|16851.77|9
1622981470000|2021-06-06 12:11:10|16972.03|16852.03|16973.9|16853.9|16973.9|16853.9|16971.82|16851.82|10
1622981480000|2021-06-06 12:11:20|16974.57|16854.57|16976.14|16856.14|16976.14|16856.14|16974.57|16854.57|9
1622981490000|2021-06-06 12:11:30|16976.11|16856.11|16979.31|16859.31|16979.31|16859.31|16976.11|16856.11|9
1622981500000|2021-06-06 12:11:40|16979.32|16859.32|16978.88|16858.88|16979.42|16859.42|16978.81|16858.81|9
1622981510000|2021-06-06 12:11:50|16978.37|16858.37|16977.79|16857.79|16978.58|16858.58|16977.79|16857.79|9
1622981520000|2021-06-06 12:12:00|16977.32|16857.32|16978.55|16858.55|16978.55|16858.55|16977.23|16857.23|10
1622981530000|2021-06-06 12:12:10|16978.31|16858.31|16979.62|16859.62|16979.62|16859.62|16977.64|16857.64|10
1622981540000|2021-06-06 12:12:20|16981.08|16861.08|16986.61|16866.61|16986.61|16866.61|16981.08|16861.08|10
1622981550000|2021-06-06 12:12:30|16987.16|16867.16|16989.89|16869.89|16989.89|16869.89|16987.16|16867.16|10
1622981560000|2021-06-06 12:12:40|16990.2|16870.2|16991.86|16871.86|16992.02|16872.02|16990.2|16870.2|10
1622981570000|2021-06-06 12:12:50|16992.09|16872.09|16995.78|16875.78|16995.78|16875.78|16991.94|16871.94|10
1622981580000|2021-06-06 12:13:00|16995.31|16875.31|16996.06|16876.06|16996.51|16876.51|16995.19|16875.19|10
1622981590000|2021-06-06 12:13:10|16996.37|16876.37|16997.29|16877.29|16997.38|16877.38|16996.32|16876.32|9
1622981600000|2021-06-06 12:13:20|16996.98|16876.98|16998.22|16878.22|16998.22|16878.22|16996.98|16876.98|10
1622981610000|2021-06-06 12:13:30|16998|16878|16997.63|16877.63|16998.24|16878.24|16997.63|16877.63|10
1622981620000|2021-06-06 12:13:40|16997.74|16877.74|17000.49|16880.49|17000.49|16880.49|16997.74|16877.74|10
1622981630000|2021-06-06 12:13:50|17000.94|16880.94|17010.95|16890.95|17010.95|16890.95|17000.94|16880.94|10
1622981640000|2021-06-06 12:14:00|17010.65|16890.65|17017.99|16897.99|17017.99|16897.99|17010.65|16890.65|10
1622981650000|2021-06-06 12:14:10|17018.31|16898.31|17022.24|16902.24|17022.24|16902.24|17018.31|16898.31|10
1622981660000|2021-06-06 12:14:20|17022.66|16902.66|17034.63|16914.63|17034.63|16914.63|17022.66|16902.66|10
1622981670000|2021-06-06 12:14:30|17034.95|16914.95|17040.94|16920.94|17040.94|16920.94|17034.72|16914.72|10
1622981680000|2021-06-06 12:14:40|17041.92|16921.92|17044.25|16924.25|17044.98|16924.98|17041.92|16921.92|10
1622981690000|2021-06-06 12:14:50|17044.23|16924.23|17038.32|16918.32|17044.23|16924.23|17038.32|16918.32|10
1622981700000|2021-06-06 12:15:00|17038.35|16918.35|17036.85|16916.85|17038.83|16918.83|17036.85|16916.85|10
1622981710000|2021-06-06 12:15:10|17036.06|16916.06|17034.16|16914.16|17036.06|16916.06|17033.86|16913.86|10
1622981720000|2021-06-06 12:15:20|17033.85|16913.85|17034.59|16914.59|17034.86|16914.86|17033.6|16913.6|10
1622981730000|2021-06-06 12:15:30|17034.52|16914.52|17035.26|16915.26|17035.26|16915.26|17034.43|16914.43|10
1622981740000|2021-06-06 12:15:40|17035.27|16915.27|17033.9|16913.9|17035.27|16915.27|17033.32|16913.32|10
1622981750000|2021-06-06 12:15:50|17034.1|16914.1|17030.94|16910.94|17034.32|16914.32|17030.94|16910.94|10
1622981760000|2021-06-06 12:16:00|17030.5|16910.5|17027.05|16907.05|17030.96|16910.96|17027.05|16907.05|10
1622981770000|2021-06-06 12:16:10|17026.99|16906.99|17027.28|16907.28|17027.28|16907.28|17025.69|16905.69|9
1622981780000|2021-06-06 12:16:20|17027.74|16907.74|17027.44|16907.44|17028.13|16908.13|17027.44|16907.44|9
1622981790000|2021-06-06 12:16:30|17027.56|16907.56|17028.39|16908.39|17028.69|16908.69|17027.49|16907.49|10
1622981800000|2021-06-06 12:16:40|17027.5|16907.5|17025.88|16905.88|17027.5|16907.5|17025.88|16905.88|10
1622981810000|2021-06-06 12:16:50|17025.48|16905.48|17024.37|16904.37|17025.48|16905.48|17023.68|16903.68|9
1622981820000|2021-06-06 12:17:00|17024.22|16904.22|17023.88|16903.88|17025.13|16905.13|17023.88|16903.88|10
1622981830000|2021-06-06 12:17:10|17023.89|16903.89|17023.64|16903.64|17024.34|16904.34|17023.64|16903.64|9
1622981840000|2021-06-06 12:17:20|17023.09|16903.09|17020.38|16900.38|17023.09|16903.09|17020.38|16900.38|10
1622981850000|2021-06-06 12:17:30|17021.31|16901.31|17019.51|16899.51|17021.31|16901.31|17019.35|16899.35|10
1622981860000|2021-06-06 12:17:40|17019.54|16899.54|17018.71|16898.71|17019.54|16899.54|17018.71|16898.71|10
1622981870000|2021-06-06 12:17:50|17018.09|16898.09|17016.77|16896.77|17018.09|16898.09|17016.56|16896.56|10
1622981880000|2021-06-06 12:18:00|17016.65|16896.65|17016.27|16896.27|17016.91|16896.91|17016.25|16896.25|10
1622981890000|2021-06-06 12:18:10|17016.39|16896.39|17016.59|16896.59|17016.61|16896.61|17015.31|16895.31|10
1622981900000|2021-06-06 12:18:20|17015.56|16895.56|17020.42|16900.42|17020.42|16900.42|17015.56|16895.56|10
1622981910000|2021-06-06 12:18:30|17019.36|16899.36|17022.44|16902.44|17022.44|16902.44|17018.38|16898.38|10
1622981920000|2021-06-06 12:18:40|17022.7|16902.7|17024.31|16904.31|17024.31|16904.31|17022.7|16902.7|9
1622981930000|2021-06-06 12:18:50|17023.66|16903.66|17025.09|16905.09|17025.24|16905.24|17023.66|16903.66|9
1622981940000|2021-06-06 12:19:00|17024.19|16904.19|17022.72|16902.72|17024.55|16904.55|17022.25|16902.25|10
1622981950000|2021-06-06 12:19:10|17022.31|16902.31|17022.23|16902.23|17022.49|16902.49|17021.58|16901.58|10
1622981960000|2021-06-06 12:19:20|17022.58|16902.58|17025.37|16905.37|17025.39|16905.39|17022.58|16902.58|10
1622981970000|2021-06-06 12:19:30|17025.16|16905.16|17025.45|16905.45|17026.14|16906.14|17024.47|16904.47|10
1622981980000|2021-06-06 12:19:40|17025.06|16905.06|17023.49|16903.49|17025.06|16905.06|17023.19|16903.19|10
1622981990000|2021-06-06 12:19:50|17023.54|16903.54|17026.61|16906.61|17026.61|16906.61|17023.54|16903.54|10
1622982000000|2021-06-06 12:20:00|17027.1|16907.1|17028.14|16908.14|17028.35|16908.35|17027.1|16907.1|10
1622982010000|2021-06-06 12:20:10|17028.3|16908.3|17027|16907|17028.43|16908.43|17027|16907|9
1622982020000|2021-06-06 12:20:20|17026.85|16906.85|17024.78|16904.78|17026.85|16906.85|17024.78|16904.78|10
1622982030000|2021-06-06 12:20:30|17023.46|16903.46|17019.91|16899.91|17023.46|16903.46|17019.91|16899.91|10
1622982040000|2021-06-06 12:20:40|17019.25|16899.25|17018.15|16898.15|17019.36|16899.36|17018.15|16898.15|10
1622982050000|2021-06-06 12:20:50|17018.1|16898.1|17014.8|16894.8|17018.1|16898.1|17014.63|16894.63|10
1622982060000|2021-06-06 12:21:00|17014.07|16894.07|17013.35|16893.35|17014.5|16894.5|17013.31|16893.31|10
1622982070000|2021-06-06 12:21:10|17013.52|16893.52|17015.43|16895.43|17015.43|16895.43|17013.52|16893.52|10
1622982080000|2021-06-06 12:21:20|17015.28|16895.28|17011.88|16891.88|17015.28|16895.28|17011.88|16891.88|10
1622982090000|2021-06-06 12:21:30|17013.48|16893.48|17011.74|16891.74|17013.48|16893.48|17011.44|16891.44|10
1622982100000|2021-06-06 12:21:40|17011.55|16891.55|17011.36|16891.36|17011.55|16891.55|17011.33|16891.33|9
1622982110000|2021-06-06 12:21:50|17011.22|16891.22|17010.67|16890.67|17011.29|16891.29|17010.39|16890.39|10
1622982120000|2021-06-06 12:22:00|17010.74|16890.74|17010.44|16890.44|17011.03|16891.03|17010.44|16890.44|9
1622982130000|2021-06-06 12:22:10|17010.24|16890.24|17008.94|16888.94|17010.24|16890.24|17008.94|16888.94|8
1622982140000|2021-06-06 12:22:20|17008.84|16888.84|17006.48|16886.48|17008.84|16888.84|17006.48|16886.48|9
1622982150000|2021-06-06 12:22:30|17006.1|16886.1|17000.53|16880.53|17006.1|16886.1|17000.53|16880.53|9
1622982160000|2021-06-06 12:22:40|17000.17|16880.17|16998.1|16878.1|17000.24|16880.24|16997.94|16877.94|10
1622982170000|2021-06-06 12:22:50|16997.92|16877.92|16996.74|16876.74|16998.65|16878.65|16996.74|16876.74|10
1622982180000|2021-06-06 12:23:00|16998.31|16878.31|16999|16879|16999|16879|16996.85|16876.85|9
1622982190000|2021-06-06 12:23:10|16998.85|16878.85|17000.41|16880.41|17000.48|16880.48|16998.85|16878.85|9
1622982200000|2021-06-06 12:23:20|17000.19|16880.19|16998.85|16878.85|17000.19|16880.19|16998.3|16878.3|9
1622982210000|2021-06-06 12:23:30|16999.11|16879.11|17000.3|16880.3|17000.64|16880.64|16999.11|16879.11|10
1622982220000|2021-06-06 12:23:40|17000.25|16880.25|16999.98|16879.98|17000.74|16880.74|16999.9|16879.9|10
1622982230000|2021-06-06 12:23:50|16999.23|16879.23|17000.2|16880.2|17000.2|16880.2|16999.22|16879.22|9
1622982240000|2021-06-06 12:24:00|17000.68|16880.68|17000.76|16880.76|17001.39|16881.39|17000.68|16880.68|10
1622982250000|2021-06-06 12:24:10|17000.96|16880.96|17000.88|16880.88|17001.21|16881.21|17000.79|16880.79|10
1622982260000|2021-06-06 12:24:20|17000.75|16880.75|16999.6|16879.6|17000.75|16880.75|16999.34|16879.34|10
1622982270000|2021-06-06 12:24:30|16999.63|16879.63|16999.82|16879.82|17000.14|16880.14|16999.53|16879.53|10
1622982280000|2021-06-06 12:24:40|16999.8|16879.8|17002.48|16882.48|17002.48|16882.48|16999.8|16879.8|10
1622982290000|2021-06-06 12:24:50|17002.05|16882.05|17003.14|16883.14|17003.83|16883.83|17002.05|16882.05|10
1622982300000|2021-06-06 12:25:00|17003.33|16883.33|17002.66|16882.66|17003.65|16883.65|17002.65|16882.65|9
1622982310000|2021-06-06 12:25:10|17002.56|16882.56|17004.18|16884.18|17004.18|16884.18|17001.04|16881.04|9
1622982320000|2021-06-06 12:25:20|17007.03|16887.03|17010.01|16890.01|17010.47|16890.47|17007.03|16887.03|10
1622982330000|2021-06-06 12:25:30|17010.06|16890.06|17015.5|16895.5|17015.5|16895.5|17010.06|16890.06|9
1622982340000|2021-06-06 12:25:40|17015.55|16895.55|17015.95|16895.95|17015.95|16895.95|17014.98|16894.98|10
1622982350000|2021-06-06 12:25:50|17016.03|16896.03|17017|16897|17017|16897|17015.77|16895.77|9
1622982360000|2021-06-06 12:26:00|17016.98|16896.98|17017.81|16897.81|17017.96|16897.96|17016.64|16896.64|10
1622982370000|2021-06-06 12:26:10|17018.76|16898.76|17018.49|16898.49|17019.91|16899.91|17018.49|16898.49|10
1622982380000|2021-06-06 12:26:20|17018.81|16898.81|17015.92|16895.92|17019.02|16899.02|17015.92|16895.92|9
1622982390000|2021-06-06 12:26:30|17015.32|16895.32|17014.28|16894.28|17015.32|16895.32|17014.28|16894.28|10
1622982400000|2021-06-06 12:26:40|17014.46|16894.46|17014.17|16894.17|17014.65|16894.65|17014.13|16894.13|10
1622982410000|2021-06-06 12:26:50|17014.54|16894.54|17014.15|16894.15|17014.55|16894.55|17013.33|16893.33|9
1622982420000|2021-06-06 12:27:00|17014.13|16894.13|17015.45|16895.45|17015.45|16895.45|17013.9|16893.9|10
1622982430000|2021-06-06 12:27:10|17015.29|16895.29|17012.92|16892.92|17015.34|16895.34|17012.92|16892.92|10
1622982440000|2021-06-06 12:27:20|17012.68|16892.68|17013.75|16893.75|17013.82|16893.82|17012.68|16892.68|9
1622982450000|2021-06-06 12:27:30|17014.08|16894.08|17014.98|16894.98|17015.03|16895.03|17014.08|16894.08|10
1622982460000|2021-06-06 12:27:40|17014.88|16894.88|17013.52|16893.52|17014.88|16894.88|17013.37|16893.37|8
1622982470000|2021-06-06 12:27:50|17013.53|16893.53|17013.7|16893.7|17013.7|16893.7|17013.22|16893.22|8
1622982480000|2021-06-06 12:28:00|17013.33|16893.33|17014.66|16894.66|17014.66|16894.66|17013.33|16893.33|9
1622982490000|2021-06-06 12:28:10|17014.18|16894.18|17014.32|16894.32|17015.2|16895.2|17013.86|16893.86|10
1622982500000|2021-06-06 12:28:20|17014.29|16894.29|17015.28|16895.28|17015.49|16895.49|17014.29|16894.29|10
1622982510000|2021-06-06 12:28:30|17015.61|16895.61|17016.64|16896.64|17016.87|16896.87|17015.58|16895.58|10
1622982520000|2021-06-06 12:28:40|17016.73|16896.73|17017.28|16897.28|17017.41|16897.41|17016.58|16896.58|10
1622982530000|2021-06-06 12:28:50|17017.24|16897.24|17019.26|16899.26|17019.26|16899.26|17016.95|16896.95|10
1622982540000|2021-06-06 12:29:00|17020.43|16900.43|17022.24|16902.24|17023.05|16903.05|17020.43|16900.43|10
1622982550000|2021-06-06 12:29:10|17022.22|16902.22|17026.49|16906.49|17026.49|16906.49|17022.22|16902.22|10
1622982560000|2021-06-06 12:29:20|17027.4|16907.4|17028.66|16908.66|17028.81|16908.81|17027.4|16907.4|10
1622982570000|2021-06-06 12:29:30|17029.56|16909.56|17031.01|16911.01|17031.01|16911.01|17028.95|16908.95|9
1622982580000|2021-06-06 12:29:40|17030.53|16910.53|17034.21|16914.21|17034.21|16914.21|17030.53|16910.53|10
1622982590000|2021-06-06 12:29:50|17034.82|16914.82|17035.59|16915.59|17035.6|16915.6|17033.96|16913.96|10
1622982600000|2021-06-06 12:30:00|17035.71|16915.71|17035.52|16915.52|17036.4|16916.4|17035.44|16915.44|10
1622982610000|2021-06-06 12:30:10|17035.78|16915.78|17034.07|16914.07|17038.7|16918.7|17034.07|16914.07|10
1622982620000|2021-06-06 12:30:20|17034|16914|17031.78|16911.78|17034|16914|17031.75|16911.75|10
1622982630000|2021-06-06 12:30:30|17031.86|16911.86|17019.13|16899.13|17031.97|16911.97|17019.13|16899.13|10
1622982640000|2021-06-06 12:30:40|17016.61|16896.61|17009.55|16889.55|17016.61|16896.61|17009.55|16889.55|10
1622982650000|2021-06-06 12:30:50|17009.41|16889.41|17004.41|16884.41|17009.41|16889.41|17004.41|16884.41|10
1622982660000|2021-06-06 12:31:00|17003.47|16883.47|17003.42|16883.42|17004.1|16884.1|17001.56|16881.56|10
1622982670000|2021-06-06 12:31:10|17001.73|16881.73|16996.56|16876.56|17001.73|16881.73|16996.4|16876.4|10
1622982680000|2021-06-06 12:31:20|16995.35|16875.35|16992.7|16872.7|16995.35|16875.35|16992.7|16872.7|10
1622982690000|2021-06-06 12:31:30|16992.03|16872.03|16989.63|16869.63|16992.03|16872.03|16989.63|16869.63|10
1622982700000|2021-06-06 12:31:40|16989.24|16869.24|16987.95|16867.95|16990.08|16870.08|16987.95|16867.95|10
1622982710000|2021-06-06 12:31:50|16987.61|16867.61|16986.45|16866.45|16987.61|16867.61|16986.45|16866.45|9
1622982720000|2021-06-06 12:32:00|16987.11|16867.11|16982.28|16862.28|16987.11|16867.11|16982.28|16862.28|8
1622982730000|2021-06-06 12:32:10|16981.97|16861.97|16973.89|16853.89|16981.97|16861.97|16973.89|16853.89|10
1622982740000|2021-06-06 12:32:20|16973.29|16853.29|16964.53|16844.53|16973.29|16853.29|16964.53|16844.53|10
1622982750000|2021-06-06 12:32:30|16965.13|16845.13|16959.72|16839.72|16965.13|16845.13|16959.44|16839.44|10
1622982760000|2021-06-06 12:32:40|16959|16839|16956.94|16836.94|16959.13|16839.13|16956.94|16836.94|10
1622982770000|2021-06-06 12:32:50|16956.86|16836.86|16953.51|16833.51|16956.86|16836.86|16953|16833|10
1622982780000|2021-06-06 12:33:00|16953.53|16833.53|16955.48|16835.48|16956.35|16836.35|16953.43|16833.43|10
1622982790000|2021-06-06 12:33:10|16955.66|16835.66|16953.38|16833.38|16955.66|16835.66|16953.38|16833.38|9
1622982800000|2021-06-06 12:33:20|16953.43|16833.43|16955.33|16835.33|16955.33|16835.33|16953.39|16833.39|10
1622982810000|2021-06-06 12:33:30|16955.5|16835.5|16954.03|16834.03|16955.51|16835.51|16954.03|16834.03|9
1622982820000|2021-06-06 12:33:40|16954.99|16834.99|16957.47|16837.47|16957.47|16837.47|16954.93|16834.93|10
1622982830000|2021-06-06 12:33:50|16957.01|16837.01|16957.51|16837.51|16958.27|16838.27|16957.01|16837.01|10
1622982840000|2021-06-06 12:34:00|16957.45|16837.45|16957.43|16837.43|16958.41|16838.41|16956.55|16836.55|10
1622982850000|2021-06-06 12:34:10|16957.54|16837.54|16960.01|16840.01|16960.01|16840.01|16957.54|16837.54|10
1622982860000|2021-06-06 12:34:20|16960.17|16840.17|16962.68|16842.68|16962.83|16842.83|16960.17|16840.17|10
1622982870000|2021-06-06 12:34:30|16963.04|16843.04|16964.86|16844.86|16964.86|16844.86|16962.87|16842.87|10
1622982880000|2021-06-06 12:34:40|16964.57|16844.57|16966.55|16846.55|16966.55|16846.55|16964.5|16844.5|10
1622982890000|2021-06-06 12:34:50|16966.34|16846.34|16967.97|16847.97|16967.97|16847.97|16965.88|16845.88|10
1622982900000|2021-06-06 12:35:00|16967.94|16847.94|16968.46|16848.46|16968.95|16848.95|16967.94|16847.94|10
1622982910000|2021-06-06 12:35:10|16968.44|16848.44|16966.58|16846.58|16969.32|16849.32|16966.58|16846.58|10
1622982920000|2021-06-06 12:35:20|16966.32|16846.32|16961.6|16841.6|16966.32|16846.32|16961.32|16841.32|10
1622982930000|2021-06-06 12:35:30|16961.61|16841.61|16961.39|16841.39|16961.61|16841.61|16959.42|16839.42|10
1622982940000|2021-06-06 12:35:40|16962.02|16842.02|16962.53|16842.53|16962.53|16842.53|16961.28|16841.28|10
1622982950000|2021-06-06 12:35:50|16962.43|16842.43|16961.95|16841.95|16962.43|16842.43|16961.42|16841.42|9
1622982960000|2021-06-06 12:36:00|16961.93|16841.93|16963.2|16843.2|16963.2|16843.2|16961.93|16841.93|9
1622982970000|2021-06-06 12:36:10|16962.88|16842.88|16965.12|16845.12|16965.12|16845.12|16962.88|16842.88|10
1622982980000|2021-06-06 12:36:20|16965.33|16845.33|16970.43|16850.43|16970.43|16850.43|16964.86|16844.86|10
1622982990000|2021-06-06 12:36:30|16971.9|16851.9|16974.45|16854.45|16974.8|16854.8|16971.65|16851.65|10
1622983000000|2021-06-06 12:36:40|16974.43|16854.43|16975.73|16855.73|16976.03|16856.03|16974.35|16854.35|10
1622983010000|2021-06-06 12:36:50|16976.32|16856.32|16976.58|16856.58|16977.42|16857.42|16976.09|16856.09|10
1622983020000|2021-06-06 12:37:00|16976.48|16856.48|16975.58|16855.58|16976.48|16856.48|16974.96|16854.96|10
1622983030000|2021-06-06 12:37:10|16975.52|16855.52|16973.26|16853.26|16975.52|16855.52|16973.26|16853.26|9
1622983040000|2021-06-06 12:37:20|16973.7|16853.7|16972.33|16852.33|16973.7|16853.7|16972.33|16852.33|10
1622983050000|2021-06-06 12:37:30|16972.63|16852.63|16972.7|16852.7|16973.09|16853.09|16972.37|16852.37|10
1622983060000|2021-06-06 12:37:40|16972.81|16852.81|16969.29|16849.29|16972.94|16852.94|16969.29|16849.29|10
1622983070000|2021-06-06 12:37:50|16969.85|16849.85|16969.34|16849.34|16969.85|16849.85|16969.34|16849.34|9
1622983080000|2021-06-06 12:38:00|16969.5|16849.5|16968.82|16848.82|16969.5|16849.5|16968.82|16848.82|10
1622983090000|2021-06-06 12:38:10|16969|16849|16967.75|16847.75|16969|16849|16967.69|16847.69|10
1622983100000|2021-06-06 12:38:20|16967.7|16847.7|16963.58|16843.58|16967.93|16847.93|16963.58|16843.58|9
1622983110000|2021-06-06 12:38:30|16964.03|16844.03|16963.35|16843.35|16964.33|16844.33|16963.18|16843.18|10
1622983120000|2021-06-06 12:38:40|16963.27|16843.27|16962.41|16842.41|16963.27|16843.27|16962.38|16842.38|7
1622983130000|2021-06-06 12:38:50|16962.3|16842.3|16961.16|16841.16|16962.3|16842.3|16960.82|16840.82|10
1622983140000|2021-06-06 12:39:00|16961.35|16841.35|16954.58|16834.58|16961.35|16841.35|16954.58|16834.58|9
1622983150000|2021-06-06 12:39:10|16954.4|16834.4|16952.14|16832.14|16955.12|16835.12|16952.14|16832.14|10
1622983160000|2021-06-06 12:39:20|16951.32|16831.32|16948.98|16828.98|16951.32|16831.32|16948.98|16828.98|9
1622983170000|2021-06-06 12:39:30|16948.35|16828.35|16944.11|16824.11|16948.35|16828.35|16944.11|16824.11|10
1622983180000|2021-06-06 12:39:40|16942.37|16822.37|16938.6|16818.6|16942.37|16822.37|16938.6|16818.6|10
1622983190000|2021-06-06 12:39:50|16938.1|16818.1|16935.91|16815.91|16938.1|16818.1|16935.91|16815.91|10
1622983200000|2021-06-06 12:40:00|16935.94|16815.94|16937.25|16817.25|16937.25|16817.25|16935.79|16815.79|10
1622983210000|2021-06-06 12:40:10|16937.56|16817.56|16938.52|16818.52|16938.52|16818.52|16937.23|16817.23|9
1622983220000|2021-06-06 12:40:20|16938.93|16818.93|16940.98|16820.98|16940.98|16820.98|16938.93|16818.93|9
1622983230000|2021-06-06 12:40:30|16941.29|16821.29|16942.91|16822.91|16943.45|16823.45|16941.29|16821.29|9
1622983240000|2021-06-06 12:40:40|16943.62|16823.62|16944.27|16824.27|16945.39|16825.39|16943.62|16823.62|9
1622983250000|2021-06-06 12:40:50|16944.95|16824.95|16944.68|16824.68|16945.22|16825.22|16944.51|16824.51|10
1622983260000|2021-06-06 12:41:00|16944.7|16824.7|16945.23|16825.23|16945.85|16825.85|16944.7|16824.7|10
1622983270000|2021-06-06 12:41:10|16944.41|16824.41|16945.65|16825.65|16945.65|16825.65|16944.41|16824.41|9
1622983280000|2021-06-06 12:41:20|16945.52|16825.52|16946.84|16826.84|16947.71|16827.71|16945.08|16825.08|10
1622983290000|2021-06-06 12:41:30|16946.47|16826.47|16946.18|16826.18|16946.74|16826.74|16946.08|16826.08|10
1622983300000|2021-06-06 12:41:40|16946.27|16826.27|16940.34|16820.34|16946.71|16826.71|16940.34|16820.34|10
1622983310000|2021-06-06 12:41:50|16940.62|16820.62|16939.33|16819.33|16940.62|16820.62|16938.9|16818.9|10
1622983320000|2021-06-06 12:42:00|16939.15|16819.15|16939.75|16819.75|16940.01|16820.01|16939.15|16819.15|10
1622983330000|2021-06-06 12:42:10|16939.87|16819.87|16943.98|16823.98|16943.98|16823.98|16939.6|16819.6|10
1622983340000|2021-06-06 12:42:20|16944.32|16824.32|16946.39|16826.39|16946.39|16826.39|16944.16|16824.16|10
1622983350000|2021-06-06 12:42:30|16946.41|16826.41|16946.37|16826.37|16946.44|16826.44|16945.5|16825.5|10
1622983360000|2021-06-06 12:42:40|16945.94|16825.94|16947.55|16827.55|16947.55|16827.55|16945.94|16825.94|9
1622983370000|2021-06-06 12:42:50|16947.83|16827.83|16947.36|16827.36|16947.87|16827.87|16946.63|16826.63|10
1622983380000|2021-06-06 12:43:00|16947.61|16827.61|16946.77|16826.77|16947.65|16827.65|16945.67|16825.67|10
1622983390000|2021-06-06 12:43:10|16947|16827|16946.76|16826.76|16947.63|16827.63|16946.76|16826.76|10
1622983400000|2021-06-06 12:43:20|16946.87|16826.87|16945.98|16825.98|16947.21|16827.21|16945.71|16825.71|10
1622983410000|2021-06-06 12:43:30|16945.86|16825.86|16944.62|16824.62|16945.86|16825.86|16944.13|16824.13|10
1622983420000|2021-06-06 12:43:40|16944.81|16824.81|16945.33|16825.33|16945.33|16825.33|16944.52|16824.52|10
1622983430000|2021-06-06 12:43:50|16946.11|16826.11|16947.33|16827.33|16947.33|16827.33|16946.11|16826.11|10
1622983440000|2021-06-06 12:44:00|16947.35|16827.35|16950.62|16830.62|16950.62|16830.62|16947.35|16827.35|10
1622983450000|2021-06-06 12:44:10|16951.17|16831.17|16953.44|16833.44|16954.03|16834.03|16951.17|16831.17|10
1622983460000|2021-06-06 12:44:20|16953.34|16833.34|16961.26|16841.26|16961.26|16841.26|16953.18|16833.18|10
1622983470000|2021-06-06 12:44:30|16961.21|16841.21|16960.07|16840.07|16961.22|16841.22|16959.93|16839.93|10
1622983480000|2021-06-06 12:44:40|16960.08|16840.08|16958.92|16838.92|16960.37|16840.37|16958.35|16838.35|10
1622983490000|2021-06-06 12:44:50|16958.95|16838.95|16953.91|16833.91|16958.95|16838.95|16953.91|16833.91|10
1622983500000|2021-06-06 12:45:00|16953.43|16833.43|16950.24|16830.24|16953.9|16833.9|16950.24|16830.24|10
1622983510000|2021-06-06 12:45:10|16950.27|16830.27|16946.69|16826.69|16950.27|16830.27|16946.69|16826.69|10
1622983520000|2021-06-06 12:45:20|16946.58|16826.58|16945.46|16825.46|16946.58|16826.58|16945.46|16825.46|10
1622983530000|2021-06-06 12:45:30|16945|16825|16946.22|16826.22|16946.22|16826.22|16944.71|16824.71|10
1622983540000|2021-06-06 12:45:40|16946.34|16826.34|16950.57|16830.57|16950.57|16830.57|16946.34|16826.34|10
1622983550000|2021-06-06 12:45:50|16951.52|16831.52|16951.96|16831.96|16951.96|16831.96|16951.31|16831.31|10
1622983560000|2021-06-06 12:46:00|16952.14|16832.14|16951.62|16831.62|16953.04|16833.04|16951.56|16831.56|10
1622983570000|2021-06-06 12:46:10|16951.7|16831.7|16952.03|16832.03|16952.03|16832.03|16950.58|16830.58|10
1622983580000|2021-06-06 12:46:20|16952.81|16832.81|16953.43|16833.43|16954.3|16834.3|16952.81|16832.81|10
1622983590000|2021-06-06 12:46:30|16953.52|16833.52|16954.07|16834.07|16954.34|16834.34|16953.52|16833.52|10
1622983600000|2021-06-06 12:46:40|16954.17|16834.17|16955.83|16835.83|16955.83|16835.83|16953.86|16833.86|9
1622983610000|2021-06-06 12:46:50|16955.88|16835.88|16956.73|16836.73|16956.73|16836.73|16955.38|16835.38|10
1622983620000|2021-06-06 12:47:00|16957.04|16837.04|16956.42|16836.42|16957.23|16837.23|16956.42|16836.42|10
1622983630000|2021-06-06 12:47:10|16955.98|16835.98|16953.88|16833.88|16955.98|16835.98|16953.88|16833.88|10
1622983640000|2021-06-06 12:47:20|16953.6|16833.6|16953.32|16833.32|16953.74|16833.74|16952.93|16832.93|10
1622983650000|2021-06-06 12:47:30|16952.82|16832.82|16950.8|16830.8|16952.82|16832.82|16950.8|16830.8|9
1622983660000|2021-06-06 12:47:40|16951.03|16831.03|16952.26|16832.26|16952.26|16832.26|16951.03|16831.03|10
1622983670000|2021-06-06 12:47:50|16952.41|16832.41|16953|16833|16953|16833|16952.4|16832.4|10
1622983680000|2021-06-06 12:48:00|16953.05|16833.05|16952.14|16832.14|16953.25|16833.25|16952.14|16832.14|9
1622983690000|2021-06-06 12:48:10|16952.17|16832.17|16951.33|16831.33|16952.17|16832.17|16950.87|16830.87|10
1622983700000|2021-06-06 12:48:20|16951.39|16831.39|16953.61|16833.61|16953.61|16833.61|16951.39|16831.39|9
1622983710000|2021-06-06 12:48:30|16953.5|16833.5|16951.96|16831.96|16953.5|16833.5|16951.96|16831.96|9
1622983720000|2021-06-06 12:48:40|16952.33|16832.33|16951.58|16831.58|16952.33|16832.33|16951.58|16831.58|9
1622983730000|2021-06-06 12:48:50|16951.44|16831.44|16950.79|16830.79|16951.62|16831.62|16950.79|16830.79|9
1622983740000|2021-06-06 12:49:00|16951.42|16831.42|16950.92|16830.92|16951.42|16831.42|16950.77|16830.77|9
1622983750000|2021-06-06 12:49:10|16950.6|16830.6|16949.23|16829.23|16951.44|16831.44|16949.23|16829.23|10
1622983760000|2021-06-06 12:49:20|16948.58|16828.58|16946.45|16826.45|16948.58|16828.58|16945.89|16825.89|9
1622983770000|2021-06-06 12:49:30|16946.36|16826.36|16944.21|16824.21|16946.36|16826.36|16944.21|16824.21|9
1622983780000|2021-06-06 12:49:40|16944.17|16824.17|16941.78|16821.78|16944.17|16824.17|16941.78|16821.78|9
1622983790000|2021-06-06 12:49:50|16942.04|16822.04|16942.16|16822.16|16942.25|16822.25|16941.21|16821.21|10
1622983800000|2021-06-06 12:50:00|16942.03|16822.03|16943.07|16823.07|16943.07|16823.07|16941.82|16821.82|10
1622983810000|2021-06-06 12:50:10|16943.08|16823.08|16943.5|16823.5|16943.7|16823.7|16943.02|16823.02|10
1622983820000|2021-06-06 12:50:20|16943.9|16823.9|16943.24|16823.24|16943.9|16823.9|16943.24|16823.24|9
1622983830000|2021-06-06 12:50:30|16943.39|16823.39|16943.31|16823.31|16943.39|16823.39|16942.64|16822.64|9
1622983840000|2021-06-06 12:50:40|16943.35|16823.35|16943.32|16823.32|16943.62|16823.62|16942.91|16822.91|9
1622983850000|2021-06-06 12:50:50|16944.26|16824.26|16944.23|16824.23|16944.51|16824.51|16943.89|16823.89|10
1622983860000|2021-06-06 12:51:00|16944.13|16824.13|16944.97|16824.97|16944.97|16824.97|16943.68|16823.68|10
1622983870000|2021-06-06 12:51:10|16945.01|16825.01|16949.78|16829.78|16949.78|16829.78|16944.93|16824.93|10
1622983880000|2021-06-06 12:51:20|16950.49|16830.49|16951|16831|16951.62|16831.62|16949.88|16829.88|9
1622983890000|2021-06-06 12:51:30|16951.27|16831.27|16951.53|16831.53|16951.53|16831.53|16950.54|16830.54|8
1622983900000|2021-06-06 12:51:40|16951.31|16831.31|16953.03|16833.03|16954.01|16834.01|16951.31|16831.31|10
1622983910000|2021-06-06 12:51:50|16952.95|16832.95|16953.35|16833.35|16953.36|16833.36|16952.44|16832.44|10
1622983920000|2021-06-06 12:52:00|16953.22|16833.22|16951.65|16831.65|16953.22|16833.22|16951.65|16831.65|9
1622983930000|2021-06-06 12:52:10|16950.99|16830.99|16949.5|16829.5|16951.06|16831.06|16949.46|16829.46|10
1622983940000|2021-06-06 12:52:20|16949.2|16829.2|16948.03|16828.03|16949.2|16829.2|16948.03|16828.03|9
1622983950000|2021-06-06 12:52:30|16947.72|16827.72|16946.85|16826.85|16947.72|16827.72|16946.85|16826.85|8
1622983960000|2021-06-06 12:52:40|16947.1|16827.1|16943.91|16823.91|16947.1|16827.1|16943.91|16823.91|10
1622983970000|2021-06-06 12:52:50|16943.86|16823.86|16942.04|16822.04|16943.86|16823.86|16942.04|16822.04|10
1622983980000|2021-06-06 12:53:00|16940.71|16820.71|16936.55|16816.55|16940.71|16820.71|16936.55|16816.55|10
1622983990000|2021-06-06 12:53:10|16936.32|16816.32|16935.16|16815.16|16937.03|16817.03|16935.16|16815.16|10
1622984000000|2021-06-06 12:53:20|16934.03|16814.03|16933.04|16813.04|16934.6|16814.6|16933.03|16813.03|10
1622984010000|2021-06-06 12:53:30|16932.56|16812.56|16929.15|16809.15|16932.56|16812.56|16929.15|16809.15|10
1622984020000|2021-06-06 12:53:40|16929.04|16809.04|16924.29|16804.29|16929.04|16809.04|16924.29|16804.29|9
1622984030000|2021-06-06 12:53:50|16924.06|16804.06|16922.3|16802.3|16924.06|16804.06|16922.3|16802.3|9
1622984040000|2021-06-06 12:54:00|16922.15|16802.15|16919.74|16799.74|16922.15|16802.15|16919.56|16799.56|10
1622984050000|2021-06-06 12:54:10|16919.49|16799.49|16908.57|16788.57|16919.49|16799.49|16908.57|16788.57|10
1622984060000|2021-06-06 12:54:20|16907.93|16787.93|16903.8|16783.8|16907.93|16787.93|16903.8|16783.8|10
1622984070000|2021-06-06 12:54:30|16903.35|16783.35|16896.74|16776.74|16903.35|16783.35|16896.74|16776.74|10
1622984080000|2021-06-06 12:54:40|16897.02|16777.02|16897.91|16777.91|16898.27|16778.27|16897.02|16777.02|9
1622984090000|2021-06-06 12:54:50|16897.34|16777.34|16895.49|16775.49|16897.34|16777.34|16895.26|16775.26|10
1622984100000|2021-06-06 12:55:00|16895.14|16775.14|16897|16777|16897|16777|16895|16775|10
1622984110000|2021-06-06 12:55:10|16897.36|16777.36|16896.05|16776.05|16897.36|16777.36|16895.66|16775.66|10
1622984120000|2021-06-06 12:55:20|16897.51|16777.51|16896.19|16776.19|16897.51|16777.51|16896.01|16776.01|9
1622984130000|2021-06-06 12:55:30|16896.66|16776.66|16897.82|16777.82|16897.82|16777.82|16895.9|16775.9|9
1622984140000|2021-06-06 12:55:40|16897.97|16777.97|16900.16|16780.16|16900.52|16780.52|16897.71|16777.71|10
1622984150000|2021-06-06 12:55:50|16901.07|16781.07|16903.78|16783.78|16903.78|16783.78|16901.07|16781.07|9
1622984160000|2021-06-06 12:56:00|16903.62|16783.62|16907|16787|16907|16787|16903.62|16783.62|9
1622984170000|2021-06-06 12:56:10|16908.16|16788.16|16908.6|16788.6|16908.66|16788.66|16907.97|16787.97|10
1622984180000|2021-06-06 12:56:20|16908.41|16788.41|16909.52|16789.52|16909.62|16789.62|16908.4|16788.4|10
1622984190000|2021-06-06 12:56:30|16909.49|16789.49|16910.8|16790.8|16910.8|16790.8|16909.2|16789.2|10
1622984200000|2021-06-06 12:56:40|16910.79|16790.79|16911.36|16791.36|16911.36|16791.36|16910.15|16790.15|10
1622984210000|2021-06-06 12:56:50|16910.97|16790.97|16911.56|16791.56|16911.56|16791.56|16910.59|16790.59|10
1622984220000|2021-06-06 12:57:00|16911.41|16791.41|16913.53|16793.53|16913.53|16793.53|16911.41|16791.41|10
1622984230000|2021-06-06 12:57:10|16913.62|16793.62|16915.82|16795.82|16916.03|16796.03|16913.62|16793.62|10
1622984240000|2021-06-06 12:57:20|16915.85|16795.85|16915.34|16795.34|16916.75|16796.75|16915.34|16795.34|10
1622984250000|2021-06-06 12:57:30|16915.45|16795.45|16913.41|16793.41|16915.93|16795.93|16913.41|16793.41|10
1622984260000|2021-06-06 12:57:40|16913.37|16793.37|16910.95|16790.95|16913.49|16793.49|16910.91|16790.91|10
1622984270000|2021-06-06 12:57:50|16911.18|16791.18|16909.86|16789.86|16911.18|16791.18|16909.86|16789.86|10
1622984280000|2021-06-06 12:58:00|16909.99|16789.99|16907.21|16787.21|16909.99|16789.99|16906.52|16786.52|10
1622984290000|2021-06-06 12:58:10|16907.34|16787.34|16907.81|16787.81|16907.81|16787.81|16907.34|16787.34|10
1622984300000|2021-06-06 12:58:20|16907.6|16787.6|16908.47|16788.47|16908.6|16788.6|16907.51|16787.51|10
1622984310000|2021-06-06 12:58:30|16907.96|16787.96|16910.97|16790.97|16910.97|16790.97|16907.77|16787.77|10
1622984320000|2021-06-06 12:58:40|16910.93|16790.93|16912.7|16792.7|16912.7|16792.7|16910.67|16790.67|10
1622984330000|2021-06-06 12:58:50|16912.86|16792.86|16912.78|16792.78|16913.76|16793.76|16912.78|16792.78|10
1622984340000|2021-06-06 12:59:00|16912.6|16792.6|16913.91|16793.91|16913.91|16793.91|16912.33|16792.33|9
1622984350000|2021-06-06 12:59:10|16913.83|16793.83|16916.63|16796.63|16916.63|16796.63|16913.83|16793.83|10
1622984360000|2021-06-06 12:59:20|16917.07|16797.07|16919.14|16799.14|16919.14|16799.14|16917.07|16797.07|10
1622984370000|2021-06-06 12:59:30|16919|16799|16918.46|16798.46|16919|16799|16917.88|16797.88|10
1622984380000|2021-06-06 12:59:40|16918.8|16798.8|16916.91|16796.91|16919.08|16799.08|16916.91|16796.91|10
1622984390000|2021-06-06 12:59:50|16916.82|16796.82|16916.04|16796.04|16917.09|16797.09|16916.04|16796.04|9
1622984400000|2021-06-06 13:00:00|16915.63|16795.63|16916.91|16796.91|16916.91|16796.91|16915.63|16795.63|10
1622984410000|2021-06-06 13:00:10|16916.19|16796.19|16913.96|16793.96|16916.25|16796.25|16913.74|16793.74|10
1622984420000|2021-06-06 13:00:20|16913.5|16793.5|16913.21|16793.21|16913.5|16793.5|16912.44|16792.44|10
1622984430000|2021-06-06 13:00:30|16913.31|16793.31|16916.15|16796.15|16916.15|16796.15|16913.31|16793.31|10
1622984440000|2021-06-06 13:00:40|16916.49|16796.49|16917.83|16797.83|16917.86|16797.86|16916.49|16796.49|10
1622984450000|2021-06-06 13:00:50|16917.97|16797.97|16920.57|16800.57|16920.61|16800.61|16917.97|16797.97|10
1622984460000|2021-06-06 13:01:00|16920.5|16800.5|16922.6|16802.6|16922.6|16802.6|16920.5|16800.5|10
1622984470000|2021-06-06 13:01:10|16923.11|16803.11|16926.5|16806.5|16926.54|16806.54|16923.11|16803.11|10
1622984480000|2021-06-06 13:01:20|16926.51|16806.51|16925.8|16805.8|16926.8|16806.8|16925.8|16805.8|10
1622984490000|2021-06-06 13:01:30|16925.66|16805.66|16926.54|16806.54|16926.54|16806.54|16925.66|16805.66|10
1622984500000|2021-06-06 13:01:40|16926.49|16806.49|16929.85|16809.85|16929.85|16809.85|16926.49|16806.49|10
1622984510000|2021-06-06 13:01:50|16930.41|16810.41|16932.99|16812.99|16932.99|16812.99|16930.41|16810.41|10
1622984520000|2021-06-06 13:02:00|16932.83|16812.83|16938.98|16818.98|16938.98|16818.98|16932.83|16812.83|10
1622984530000|2021-06-06 13:02:10|16939.59|16819.59|16943.22|16823.22|16943.22|16823.22|16939.59|16819.59|10
1622984540000|2021-06-06 13:02:20|16943.23|16823.23|16947.31|16827.31|16947.31|16827.31|16943.23|16823.23|10
1622984550000|2021-06-06 13:02:30|16948.11|16828.11|16951.72|16831.72|16951.72|16831.72|16948.11|16828.11|10
1622984560000|2021-06-06 13:02:40|16952.21|16832.21|16958.2|16838.2|16958.2|16838.2|16952.09|16832.09|10
1622984570000|2021-06-06 13:02:50|16958.6|16838.6|16960.24|16840.24|16960.24|16840.24|16958.6|16838.6|10
1622984580000|2021-06-06 13:03:00|16960.55|16840.55|16957.63|16837.63|16960.55|16840.55|16957.63|16837.63|10
1622984590000|2021-06-06 13:03:10|16958.08|16838.08|16958.8|16838.8|16958.8|16838.8|16957.83|16837.83|10
1622984600000|2021-06-06 13:03:20|16959.71|16839.71|16956.61|16836.61|16959.71|16839.71|16956.61|16836.61|10
1622984610000|2021-06-06 13:03:30|16956.48|16836.48|16956.58|16836.58|16956.58|16836.58|16955.9|16835.9|9
1622984620000|2021-06-06 13:03:40|16956|16836|16957.98|16837.98|16957.98|16837.98|16955.89|16835.89|10
1622984630000|2021-06-06 13:03:50|16958.45|16838.45|16959.02|16839.02|16959.28|16839.28|16958.2|16838.2|10
1622984640000|2021-06-06 13:04:00|16959.03|16839.03|16959.11|16839.11|16959.85|16839.85|16958.84|16838.84|10
1622984650000|2021-06-06 13:04:10|16958.67|16838.67|16956.78|16836.78|16958.85|16838.85|16956.78|16836.78|10
1622984660000|2021-06-06 13:04:20|16956.66|16836.66|16955.06|16835.06|16956.66|16836.66|16954.85|16834.85|10
1622984670000|2021-06-06 13:04:30|16954.98|16834.98|16955.32|16835.32|16956.27|16836.27|16954.68|16834.68|9
1622984680000|2021-06-06 13:04:40|16955.3|16835.3|16953.29|16833.29|16955.3|16835.3|16953.29|16833.29|9
1622984690000|2021-06-06 13:04:50|16952.97|16832.97|16953.27|16833.27|16953.27|16833.27|16952.41|16832.41|10
1622984700000|2021-06-06 13:05:00|16953.11|16833.11|16954.07|16834.07|16954.43|16834.43|16953.11|16833.11|9
1622984710000|2021-06-06 13:05:10|16954.25|16834.25|16956.61|16836.61|16956.61|16836.61|16954.25|16834.25|10
1622984720000|2021-06-06 13:05:20|16956.58|16836.58|16955.89|16835.89|16956.58|16836.58|16955.75|16835.75|10
1622984730000|2021-06-06 13:05:30|16955.95|16835.95|16955|16835|16956.06|16836.06|16954.92|16834.92|10
1622984740000|2021-06-06 13:05:40|16955.08|16835.08|16957.67|16837.67|16957.67|16837.67|16955.08|16835.08|10
1622984750000|2021-06-06 13:05:50|16957.82|16837.82|16963.85|16843.85|16963.85|16843.85|16957.75|16837.75|10
1622984760000|2021-06-06 13:06:00|16964.33|16844.33|16967.37|16847.37|16967.65|16847.65|16964.33|16844.33|10
1622984770000|2021-06-06 13:06:10|16966.51|16846.51|16966.31|16846.31|16967.37|16847.37|16966.31|16846.31|10
1622984780000|2021-06-06 13:06:20|16966.47|16846.47|16970.05|16850.05|16970.05|16850.05|16966.47|16846.47|10
1622984790000|2021-06-06 13:06:30|16971.23|16851.23|16980.39|16860.39|16980.39|16860.39|16971.23|16851.23|10
1622984800000|2021-06-06 13:06:40|16980.72|16860.72|16984.72|16864.72|16984.72|16864.72|16980.72|16860.72|10
1622984810000|2021-06-06 13:06:50|16984.63|16864.63|16984.09|16864.09|16984.63|16864.63|16983.74|16863.74|10
1622984820000|2021-06-06 13:07:00|16983.89|16863.89|16984|16864|16984|16864|16983.34|16863.34|8
1622984830000|2021-06-06 13:07:10|16983.99|16863.99|16984|16864|16984.13|16864.13|16983.39|16863.39|10
1622984840000|2021-06-06 13:07:20|16984.08|16864.08|16984.29|16864.29|16984.43|16864.43|16983.76|16863.76|10
1622984850000|2021-06-06 13:07:30|16983.97|16863.97|16988.31|16868.31|16988.31|16868.31|16983.97|16863.97|10
1622984860000|2021-06-06 13:07:40|16987.81|16867.81|16985.92|16865.92|16987.96|16867.96|16985.92|16865.92|10
1622984870000|2021-06-06 13:07:50|16986.31|16866.31|16989.98|16869.98|16989.98|16869.98|16984.92|16864.92|10
1622984880000|2021-06-06 13:08:00|16990.66|16870.66|16995.29|16875.29|16995.34|16875.34|16990.66|16870.66|10
1622984890000|2021-06-06 13:08:10|16995.1|16875.1|16995.8|16875.8|16996.71|16876.71|16995.1|16875.1|10
1622984900000|2021-06-06 13:08:20|16996.26|16876.26|16996.59|16876.59|16997.11|16877.11|16996.26|16876.26|10
1622984910000|2021-06-06 13:08:30|16996.61|16876.61|16992.99|16872.99|16996.61|16876.61|16992.99|16872.99|9
1622984920000|2021-06-06 13:08:40|16991.44|16871.44|16989.98|16869.98|16991.5|16871.5|16989.98|16869.98|10
1622984930000|2021-06-06 13:08:50|16989.97|16869.97|16990.2|16870.2|16990.28|16870.28|16989.36|16869.36|10
1622984940000|2021-06-06 13:09:00|16990.73|16870.73|16991.7|16871.7|16992.45|16872.45|16990.73|16870.73|10
1622984950000|2021-06-06 13:09:10|16991.81|16871.81|16993.76|16873.76|16993.77|16873.77|16991.81|16871.81|8
1622984960000|2021-06-06 13:09:20|16993.63|16873.63|16993.56|16873.56|16993.66|16873.66|16992.74|16872.74|10
1622984970000|2021-06-06 13:09:30|16994.18|16874.18|16995.89|16875.89|16995.89|16875.89|16993.81|16873.81|10
1622984980000|2021-06-06 13:09:40|16995.91|16875.91|16997.67|16877.67|16997.68|16877.68|16995.91|16875.91|10
1622984990000|2021-06-06 13:09:50|16997.15|16877.15|16996.37|16876.37|16997.37|16877.37|16996.37|16876.37|10
1622985000000|2021-06-06 13:10:00|16996.67|16876.67|16997.75|16877.75|16997.75|16877.75|16996.67|16876.67|10
1622985010000|2021-06-06 13:10:10|16997.56|16877.56|16997.73|16877.73|16998.08|16878.08|16997.07|16877.07|9
1622985020000|2021-06-06 13:10:20|16997.54|16877.54|16996.56|16876.56|16997.54|16877.54|16996.56|16876.56|10
1622985030000|2021-06-06 13:10:30|16996.5|16876.5|16991.47|16871.47|16996.5|16876.5|16991.47|16871.47|9
1622985040000|2021-06-06 13:10:40|16990.92|16870.92|16985.45|16865.45|16990.92|16870.92|16985.45|16865.45|10
1622985050000|2021-06-06 13:10:50|16985.78|16865.78|16984.2|16864.2|16985.78|16865.78|16984.2|16864.2|10
1622985060000|2021-06-06 13:11:00|16983.33|16863.33|16984.66|16864.66|16984.73|16864.73|16982.89|16862.89|10
1622985070000|2021-06-06 13:11:10|16985.06|16865.06|16989.01|16869.01|16989.01|16869.01|16985.06|16865.06|9
1622985080000|2021-06-06 13:11:20|16990.42|16870.42|16994.17|16874.17|16994.17|16874.17|16990.42|16870.42|10
1622985090000|2021-06-06 13:11:30|16995.04|16875.04|16997.34|16877.34|16997.34|16877.34|16994.68|16874.68|10
1622985100000|2021-06-06 13:11:40|16997.29|16877.29|16997.77|16877.77|16998.11|16878.11|16997.29|16877.29|9
1622985110000|2021-06-06 13:11:50|16997.24|16877.24|16996.53|16876.53|16997.55|16877.55|16996.17|16876.17|10
1622985120000|2021-06-06 13:12:00|16996.28|16876.28|16986.55|16866.55|16996.28|16876.28|16986.55|16866.55|10
1622985130000|2021-06-06 13:12:10|16985.85|16865.85|16980.93|16860.93|16985.85|16865.85|16980.93|16860.93|10
1622985140000|2021-06-06 13:12:20|16980.92|16860.92|16981.21|16861.21|16981.21|16861.21|16980.18|16860.18|9
1622985150000|2021-06-06 13:12:30|16979.95|16859.95|16979.47|16859.47|16979.95|16859.95|16979.1|16859.1|8
1622985160000|2021-06-06 13:12:40|16979.25|16859.25|16979.24|16859.24|16979.66|16859.66|16979.2|16859.2|9
1622985170000|2021-06-06 13:12:50|16979.27|16859.27|16976.66|16856.66|16979.27|16859.27|16975.9|16855.9|9
1622985180000|2021-06-06 13:13:00|16977.12|16857.12|16979.29|16859.29|16979.29|16859.29|16977.12|16857.12|10
1622985190000|2021-06-06 13:13:10|16979.61|16859.61|16983.35|16863.35|16983.35|16863.35|16979.61|16859.61|10
1622985200000|2021-06-06 13:13:20|16983.47|16863.47|16982.68|16862.68|16983.47|16863.47|16982.41|16862.41|9
1622985210000|2021-06-06 13:13:30|16982.6|16862.6|16979.22|16859.22|16982.6|16862.6|16979.22|16859.22|10
1622985220000|2021-06-06 13:13:40|16978.78|16858.78|16977.58|16857.58|16978.78|16858.78|16977.58|16857.58|10
1622985230000|2021-06-06 13:13:50|16977.59|16857.59|16969.56|16849.56|16977.59|16857.59|16969.56|16849.56|9
1622985240000|2021-06-06 13:14:00|16969.4|16849.4|16959.32|16839.32|16969.4|16849.4|16959.32|16839.32|9
1622985250000|2021-06-06 13:14:10|16959.85|16839.85|16960.35|16840.35|16960.78|16840.78|16959.83|16839.83|10
1622985260000|2021-06-06 13:14:20|16960.06|16840.06|16958.44|16838.44|16960.48|16840.48|16958.44|16838.44|10
1622985270000|2021-06-06 13:14:30|16958.06|16838.06|16957.85|16837.85|16958.06|16838.06|16957.34|16837.34|9
1622985280000|2021-06-06 13:14:40|16957.8|16837.8|16956.12|16836.12|16958.32|16838.32|16955.49|16835.49|10
1622985290000|2021-06-06 13:14:50|16956.9|16836.9|16953.09|16833.09|16957.02|16837.02|16952.11|16832.11|10
1622985300000|2021-06-06 13:15:00|16953.61|16833.61|16951.62|16831.62|16954.12|16834.12|16951.25|16831.25|10
1622985310000|2021-06-06 13:15:10|16951.19|16831.19|16949.71|16829.71|16951.19|16831.19|16949.32|16829.32|10
1622985320000|2021-06-06 13:15:20|16949.05|16829.05|16947.11|16827.11|16949.05|16829.05|16947.04|16827.04|10
1622985330000|2021-06-06 13:15:30|16946.13|16826.13|16945.02|16825.02|16946.41|16826.41|16944.92|16824.92|10
1622985340000|2021-06-06 13:15:40|16945.14|16825.14|16940.07|16820.07|16945.14|16825.14|16940.07|16820.07|10
1622985350000|2021-06-06 13:15:50|16938.8|16818.8|16933.53|16813.53|16938.8|16818.8|16933.53|16813.53|10
1622985360000|2021-06-06 13:16:00|16933.01|16813.01|16927.99|16807.99|16933.39|16813.39|16927.99|16807.99|9
1622985370000|2021-06-06 13:16:10|16927.65|16807.65|16916.26|16796.26|16927.65|16807.65|16914.2|16794.2|10
1622985380000|2021-06-06 13:16:20|16916.01|16796.01|16912.8|16792.8|16916.01|16796.01|16912.8|16792.8|10
1622985390000|2021-06-06 13:16:30|16911.68|16791.68|16912.27|16792.27|16912.54|16792.54|16911.68|16791.68|9
1622985400000|2021-06-06 13:16:40|16911.06|16791.06|16902.85|16782.85|16911.06|16791.06|16902.85|16782.85|10
1622985410000|2021-06-06 13:16:50|16902.74|16782.74|16898.25|16778.25|16903.16|16783.16|16898.25|16778.25|10
1622985420000|2021-06-06 13:17:00|16895.53|16775.53|16889.37|16769.37|16895.53|16775.53|16889.37|16769.37|10
1622985430000|2021-06-06 13:17:10|16889.15|16769.15|16884.24|16764.24|16889.15|16769.15|16883.3|16763.3|10
1622985440000|2021-06-06 13:17:20|16884.66|16764.66|16885.53|16765.53|16886.73|16766.73|16884.66|16764.66|10
1622985450000|2021-06-06 13:17:30|16884.72|16764.72|16884.98|16764.98|16885.31|16765.31|16884.37|16764.37|10
1622985460000|2021-06-06 13:17:40|16885.79|16765.79|16882.66|16762.66|16886.31|16766.31|16882.66|16762.66|10
1622985470000|2021-06-06 13:17:50|16882.58|16762.58|16879.59|16759.59|16882.58|16762.58|16879.49|16759.49|9
1622985480000|2021-06-06 13:18:00|16880.36|16760.36|16877.06|16757.06|16880.56|16760.56|16877.06|16757.06|10
1622985490000|2021-06-06 13:18:10|16876.66|16756.66|16873.59|16753.59|16876.66|16756.66|16873.59|16753.59|10
1622985500000|2021-06-06 13:18:20|16873.06|16753.06|16878.6|16758.6|16878.6|16758.6|16872.49|16752.49|10
1622985510000|2021-06-06 13:18:30|16879|16759|16880.17|16760.17|16880.92|16760.92|16879|16759|9
1622985520000|2021-06-06 13:18:40|16879.96|16759.96|16878.77|16758.77|16882.09|16762.09|16878.77|16758.77|9
1622985530000|2021-06-06 13:18:50|16875.76|16755.76|16866.31|16746.31|16875.76|16755.76|16866.31|16746.31|10
1622985540000|2021-06-06 13:19:00|16866.08|16746.08|16841.05|16721.05|16866.3|16746.3|16840.78|16720.78|10
1622985550000|2021-06-06 13:19:10|16836.85|16716.85|16825.06|16705.06|16836.85|16716.85|16825.06|16705.06|10
1622985560000|2021-06-06 13:19:20|16824.54|16704.54|16818.89|16698.89|16824.54|16704.54|16818.89|16698.89|10
1622985570000|2021-06-06 13:19:30|16820.19|16700.19|16825.28|16705.28|16825.32|16705.32|16820.19|16700.19|10
1622985580000|2021-06-06 13:19:40|16826.01|16706.01|16825.83|16705.83|16826.05|16706.05|16824.92|16704.92|10
1622985590000|2021-06-06 13:19:50|16826.35|16706.35|16825.05|16705.05|16827.78|16707.78|16825.05|16705.05|10
1622985600000|2021-06-06 13:20:00|16824.12|16704.12|16823.94|16703.94|16825.73|16705.73|16823.53|16703.53|10
1622985610000|2021-06-06 13:20:10|16823.05|16703.05|16827.76|16707.76|16828.72|16708.72|16823.05|16703.05|10
1622985620000|2021-06-06 13:20:20|16827.6|16707.6|16826.9|16706.9|16827.88|16707.88|16826.81|16706.81|10
1622985630000|2021-06-06 13:20:30|16827.02|16707.02|16811.96|16691.96|16827.02|16707.02|16811.96|16691.96|10
1622985640000|2021-06-06 13:20:40|16808.43|16688.43|16792.29|16672.29|16808.43|16688.43|16792.29|16672.29|10
1622985650000|2021-06-06 13:20:50|16793.1|16673.1|16791.89|16671.89|16793.1|16673.1|16791.04|16671.04|10
1622985660000|2021-06-06 13:21:00|16791.01|16671.01|16784.03|16664.03|16791.01|16671.01|16784.03|16664.03|10
1622985670000|2021-06-06 13:21:10|16784.52|16664.52|16788.83|16668.83|16789.18|16669.18|16783.53|16663.53|10
1622985680000|2021-06-06 13:21:20|16790|16670|16792.98|16672.98|16792.98|16672.98|16790|16670|10
1622985690000|2021-06-06 13:21:30|16793.28|16673.28|16793.19|16673.19|16794.35|16674.35|16791.67|16671.67|10
1622985700000|2021-06-06 13:21:40|16792.73|16672.73|16794.07|16674.07|16794.69|16674.69|16792.73|16672.73|10
1622985710000|2021-06-06 13:21:50|16794.16|16674.16|16793.79|16673.79|16794.59|16674.59|16793.01|16673.01|10
1622985720000|2021-06-06 13:22:00|16793.83|16673.83|16798.23|16678.23|16798.23|16678.23|16793.59|16673.59|10
1622985730000|2021-06-06 13:22:10|16798.98|16678.98|16800.55|16680.55|16800.55|16680.55|16798.98|16678.98|10
1622985740000|2021-06-06 13:22:20|16800.7|16680.7|16804.86|16684.86|16804.86|16684.86|16800.7|16680.7|10
1622985750000|2021-06-06 13:22:30|16805.15|16685.15|16808.78|16688.78|16808.78|16688.78|16805.15|16685.15|10
1622985760000|2021-06-06 13:22:40|16808.97|16688.97|16810.82|16690.82|16811.79|16691.79|16808.97|16688.97|10
1622985770000|2021-06-06 13:22:50|16810.94|16690.94|16814.71|16694.71|16814.71|16694.71|16810.94|16690.94|10
1622985780000|2021-06-06 13:23:00|16815.85|16695.85|16816.65|16696.65|16817.81|16697.81|16815.85|16695.85|10
1622985790000|2021-06-06 13:23:10|16816.19|16696.19|16815.23|16695.23|16816.48|16696.48|16815.22|16695.22|10
1622985800000|2021-06-06 13:23:20|16815.58|16695.58|16816.41|16696.41|16816.41|16696.41|16815.27|16695.27|10
1622985810000|2021-06-06 13:23:30|16815.9|16695.9|16814.92|16694.92|16815.9|16695.9|16814.47|16694.47|10
1622985820000|2021-06-06 13:23:40|16815.35|16695.35|16817.09|16697.09|16817.13|16697.13|16815.16|16695.16|9
1622985830000|2021-06-06 13:23:50|16816.95|16696.95|16818.78|16698.78|16818.97|16698.97|16816.95|16696.95|10
1622985840000|2021-06-06 13:24:00|16818.34|16698.34|16815.45|16695.45|16818.34|16698.34|16815.15|16695.15|10
1622985850000|2021-06-06 13:24:10|16815.58|16695.58|16821.96|16701.96|16821.96|16701.96|16815.58|16695.58|10
1622985860000|2021-06-06 13:24:20|16821.86|16701.86|16822|16702|16822|16702|16821.07|16701.07|9
1622985870000|2021-06-06 13:24:30|16822.61|16702.61|16824.44|16704.44|16824.91|16704.91|16822.61|16702.61|10
1622985880000|2021-06-06 13:24:40|16825|16705|16825.77|16705.77|16825.97|16705.97|16824.8|16704.8|9
1622985890000|2021-06-06 13:24:50|16825.53|16705.53|16823.9|16703.9|16825.92|16705.92|16823.9|16703.9|9
1622985900000|2021-06-06 13:25:00|16824.16|16704.16|16818.73|16698.73|16825.49|16705.49|16818.73|16698.73|10
1622985910000|2021-06-06 13:25:10|16818.79|16698.79|16818.63|16698.63|16819.15|16699.15|16817.64|16697.64|10
1622985920000|2021-06-06 13:25:20|16818.91|16698.91|16818.3|16698.3|16819.35|16699.35|16818.3|16698.3|10
1622985930000|2021-06-06 13:25:30|16818.73|16698.73|16820.13|16700.13|16820.25|16700.25|16818.25|16698.25|10
1622985940000|2021-06-06 13:25:40|16820.16|16700.16|16821.34|16701.34|16821.4|16701.4|16819.67|16699.67|9
1622985950000|2021-06-06 13:25:50|16821.5|16701.5|16824.97|16704.97|16825.13|16705.13|16821.5|16701.5|10
1622985960000|2021-06-06 13:26:00|16825.29|16705.29|16824.97|16704.97|16825.35|16705.35|16824.97|16704.97|10
1622985970000|2021-06-06 13:26:10|16824.54|16704.54|16826.24|16706.24|16826.24|16706.24|16824.39|16704.39|9
1622985980000|2021-06-06 13:26:20|16825.97|16705.97|16825.37|16705.37|16826.3|16706.3|16825.37|16705.37|10
1622985990000|2021-06-06 13:26:30|16825.48|16705.48|16826.14|16706.14|16826.17|16706.17|16824.47|16704.47|10
1622986000000|2021-06-06 13:26:40|16826.38|16706.38|16828.07|16708.07|16828.07|16708.07|16826.38|16706.38|10
1622986010000|2021-06-06 13:26:50|16827.54|16707.54|16827.77|16707.77|16828.44|16708.44|16827.54|16707.54|10
1622986020000|2021-06-06 13:27:00|16827.97|16707.97|16830.1|16710.1|16830.1|16710.1|16827.64|16707.64|9
1622986030000|2021-06-06 13:27:10|16830.36|16710.36|16830.19|16710.19|16830.36|16710.36|16829.58|16709.58|10
1622986040000|2021-06-06 13:27:20|16830.41|16710.41|16834.4|16714.4|16834.41|16714.41|16830.41|16710.41|10
1622986050000|2021-06-06 13:27:30|16833.78|16713.78|16835.82|16715.82|16836.1|16716.1|16833.78|16713.78|10
1622986060000|2021-06-06 13:27:40|16835.75|16715.75|16831.65|16711.65|16835.75|16715.75|16831.65|16711.65|10
1622986070000|2021-06-06 13:27:50|16831.36|16711.36|16829.1|16709.1|16831.36|16711.36|16829.1|16709.1|9
1622986080000|2021-06-06 13:28:00|16829.78|16709.78|16829.89|16709.89|16830.47|16710.47|16829.03|16709.03|10
1622986090000|2021-06-06 13:28:10|16830.26|16710.26|16834.74|16714.74|16834.74|16714.74|16830.04|16710.04|10
1622986100000|2021-06-06 13:28:20|16835.32|16715.32|16839.58|16719.58|16839.58|16719.58|16835.32|16715.32|10
1622986110000|2021-06-06 13:28:30|16839.55|16719.55|16843.1|16723.1|16843.1|16723.1|16839.55|16719.55|10
1622986120000|2021-06-06 13:28:40|16842.83|16722.83|16843.12|16723.12|16843.52|16723.52|16842.83|16722.83|10
1622986130000|2021-06-06 13:28:50|16842.85|16722.85|16843.29|16723.29|16844.21|16724.21|16842.84|16722.84|9
1622986140000|2021-06-06 13:29:00|16843.4|16723.4|16844.06|16724.06|16844.06|16724.06|16843.02|16723.02|10
1622986150000|2021-06-06 13:29:10|16843.64|16723.64|16844.03|16724.03|16844.54|16724.54|16843.64|16723.64|10
1622986160000|2021-06-06 13:29:20|16843.79|16723.79|16840.69|16720.69|16843.79|16723.79|16840.57|16720.57|10
1622986170000|2021-06-06 13:29:30|16840.01|16720.01|16839.95|16719.95|16840.18|16720.18|16839.8|16719.8|10
1622986180000|2021-06-06 13:29:40|16840.25|16720.25|16840.48|16720.48|16840.59|16720.59|16840.21|16720.21|8
1622986190000|2021-06-06 13:29:50|16840.74|16720.74|16841.69|16721.69|16841.83|16721.83|16840.7|16720.7|9
1622986200000|2021-06-06 13:30:00|16842.03|16722.03|16845|16725|16845.01|16725.01|16841.94|16721.94|10
1622986210000|2021-06-06 13:30:10|16845.11|16725.11|16845.29|16725.29|16845.29|16725.29|16844.65|16724.65|10
1622986220000|2021-06-06 13:30:20|16845.68|16725.68|16846.1|16726.1|16846.1|16726.1|16845.23|16725.23|10
1622986230000|2021-06-06 13:30:30|16846.32|16726.32|16847.72|16727.72|16847.8|16727.8|16846.32|16726.32|9
1622986240000|2021-06-06 13:30:40|16847.65|16727.65|16848.89|16728.89|16849.05|16729.05|16847.62|16727.62|10
1622986250000|2021-06-06 13:30:50|16848.85|16728.85|16849.25|16729.25|16849.28|16729.28|16848.78|16728.78|10
1622986260000|2021-06-06 13:31:00|16848.7|16728.7|16848.74|16728.74|16848.9|16728.9|16848.7|16728.7|10
1622986270000|2021-06-06 13:31:10|16848.8|16728.8|16849.32|16729.32|16849.32|16729.32|16848.62|16728.62|9
1622986280000|2021-06-06 13:31:20|16849.13|16729.13|16845|16725|16849.13|16729.13|16845|16725|10
1622986290000|2021-06-06 13:31:30|16844.62|16724.62|16842.31|16722.31|16844.62|16724.62|16842.31|16722.31|10
1622986300000|2021-06-06 13:31:40|16842.09|16722.09|16838.67|16718.67|16842.09|16722.09|16838.67|16718.67|9
1622986310000|2021-06-06 13:31:50|16838.71|16718.71|16836.72|16716.72|16838.71|16718.71|16836.72|16716.72|9
1622986320000|2021-06-06 13:32:00|16836.37|16716.37|16837.59|16717.59|16837.67|16717.67|16836.37|16716.37|10
1622986330000|2021-06-06 13:32:10|16837.43|16717.43|16836.93|16716.93|16837.64|16717.64|16836.93|16716.93|10
1622986340000|2021-06-06 13:32:20|16836.2|16716.2|16833.95|16713.95|16836.28|16716.28|16833.95|16713.95|9
1622986350000|2021-06-06 13:32:30|16833.55|16713.55|16830.46|16710.46|16833.55|16713.55|16830.07|16710.07|10
1622986360000|2021-06-06 13:32:40|16829.67|16709.67|16823.75|16703.75|16829.67|16709.67|16823.75|16703.75|10
1622986370000|2021-06-06 13:32:50|16823.97|16703.97|16820.58|16700.58|16823.97|16703.97|16820.58|16700.58|10
1622986380000|2021-06-06 13:33:00|16820.29|16700.29|16819.96|16699.96|16820.29|16700.29|16819.4|16699.4|10
1622986390000|2021-06-06 13:33:10|16819.82|16699.82|16821.83|16701.83|16821.83|16701.83|16819.82|16699.82|8
1622986400000|2021-06-06 13:33:20|16821.78|16701.78|16824.18|16704.18|16824.26|16704.26|16821.78|16701.78|9
1622986410000|2021-06-06 13:33:30|16823.97|16703.97|16823.86|16703.86|16824.18|16704.18|16823.52|16703.52|10
1622986420000|2021-06-06 13:33:40|16825.34|16705.34|16829.79|16709.79|16829.79|16709.79|16825.34|16705.34|10
1622986430000|2021-06-06 13:33:50|16829.81|16709.81|16832.92|16712.92|16832.92|16712.92|16829.81|16709.81|10
1622986440000|2021-06-06 13:34:00|16833.72|16713.72|16835.01|16715.01|16835.01|16715.01|16833.72|16713.72|10
1622986450000|2021-06-06 13:34:10|16834.7|16714.7|16836.2|16716.2|16836.28|16716.28|16834.51|16714.51|9
1622986460000|2021-06-06 13:34:20|16836.36|16716.36|16836.56|16716.56|16837.75|16717.75|16836.36|16716.36|8
1622986470000|2021-06-06 13:34:30|16836.37|16716.37|16836.43|16716.43|16836.75|16716.75|16836.04|16716.04|9
1622986480000|2021-06-06 13:34:40|16836.62|16716.62|16837.43|16717.43|16837.43|16717.43|16836.44|16716.44|10
1622986490000|2021-06-06 13:34:50|16837.13|16717.13|16837.64|16717.64|16837.82|16717.82|16837.13|16717.13|10
1622986500000|2021-06-06 13:35:00|16837.45|16717.45|16836.45|16716.45|16837.45|16717.45|16836.08|16716.08|10
1622986510000|2021-06-06 13:35:10|16836.78|16716.78|16837.71|16717.71|16837.71|16717.71|16836.63|16716.63|10
1622986520000|2021-06-06 13:35:20|16838.97|16718.97|16842.03|16722.03|16842.03|16722.03|16838.97|16718.97|9
1622986530000|2021-06-06 13:35:30|16843.25|16723.25|16843.88|16723.88|16844.08|16724.08|16843.25|16723.25|10
1622986540000|2021-06-06 13:35:40|16843.93|16723.93|16843.01|16723.01|16844.04|16724.04|16843.01|16723.01|8
1622986550000|2021-06-06 13:35:50|16843.19|16723.19|16845.26|16725.26|16845.31|16725.31|16843.19|16723.19|10
1622986560000|2021-06-06 13:36:00|16845.68|16725.68|16848.04|16728.04|16848.04|16728.04|16845.64|16725.64|10
1622986570000|2021-06-06 13:36:10|16848.07|16728.07|16849.63|16729.63|16849.67|16729.67|16847.47|16727.47|10
1622986580000|2021-06-06 13:36:20|16850.21|16730.21|16850.47|16730.47|16850.93|16730.93|16850.21|16730.21|9
1622986590000|2021-06-06 13:36:30|16850.48|16730.48|16850.05|16730.05|16850.48|16730.48|16849.77|16729.77|10
1622986600000|2021-06-06 13:36:40|16850.22|16730.22|16851.76|16731.76|16851.84|16731.84|16850.18|16730.18|9
1622986610000|2021-06-06 13:36:50|16851.99|16731.99|16852.86|16732.86|16852.86|16732.86|16851.99|16731.99|10
1622986620000|2021-06-06 13:37:00|16852.94|16732.94|16852.29|16732.29|16853.02|16733.02|16852.29|16732.29|9
1622986630000|2021-06-06 13:37:10|16851.74|16731.74|16850.67|16730.67|16851.74|16731.74|16850.34|16730.34|10
1622986640000|2021-06-06 13:37:20|16851.13|16731.13|16849.79|16729.79|16851.13|16731.13|16849.69|16729.69|9
1622986650000|2021-06-06 13:37:30|16849.74|16729.74|16847.98|16727.98|16849.74|16729.74|16847.78|16727.78|10
1622986660000|2021-06-06 13:37:40|16848.33|16728.33|16846.26|16726.26|16848.71|16728.71|16845.94|16725.94|10
1622986670000|2021-06-06 13:37:50|16846.02|16726.02|16846.27|16726.27|16846.27|16726.27|16845.63|16725.63|10
1622986680000|2021-06-06 13:38:00|16846.12|16726.12|16849.82|16729.82|16849.82|16729.82|16846.12|16726.12|10
1622986690000|2021-06-06 13:38:10|16850.39|16730.39|16851.49|16731.49|16851.49|16731.49|16850.33|16730.33|9
1622986700000|2021-06-06 13:38:20|16851.71|16731.71|16851.76|16731.76|16852.18|16732.18|16851.48|16731.48|10
1622986710000|2021-06-06 13:38:30|16852.25|16732.25|16852.61|16732.61|16853.45|16733.45|16852.25|16732.25|9
1622986720000|2021-06-06 13:38:40|16854.38|16734.38|16856.59|16736.59|16856.66|16736.66|16854.38|16734.38|10
1622986730000|2021-06-06 13:38:50|16856.68|16736.68|16858.33|16738.33|16858.64|16738.64|16856.68|16736.68|10
1622986740000|2021-06-06 13:39:00|16858|16738|16857.15|16737.15|16858|16738|16856.81|16736.81|10
1622986750000|2021-06-06 13:39:10|16857.05|16737.05|16858.46|16738.46|16858.63|16738.63|16856.95|16736.95|10
1622986760000|2021-06-06 13:39:20|16858.41|16738.41|16859.55|16739.55|16860.34|16740.34|16858.41|16738.41|10
1622986770000|2021-06-06 13:39:30|16859.7|16739.7|16857.42|16737.42|16859.7|16739.7|16857.36|16737.36|9
1622986780000|2021-06-06 13:39:40|16857.28|16737.28|16855.1|16735.1|16857.28|16737.28|16855.1|16735.1|10
1622986790000|2021-06-06 13:39:50|16854.22|16734.22|16850.54|16730.54|16854.22|16734.22|16849.92|16729.92|10
1622986800000|2021-06-06 13:40:00|16849.62|16729.62|16849.8|16729.8|16850.53|16730.53|16849.62|16729.62|9
1622986810000|2021-06-06 13:40:10|16849.45|16729.45|16844.53|16724.53|16849.64|16729.64|16844.53|16724.53|10
1622986820000|2021-06-06 13:40:20|16844.27|16724.27|16836.72|16716.72|16844.27|16724.27|16836.72|16716.72|10
1622986830000|2021-06-06 13:40:30|16836.68|16716.68|16829.94|16709.94|16836.68|16716.68|16829.94|16709.94|10
1622986840000|2021-06-06 13:40:40|16829.76|16709.76|16824.01|16704.01|16829.76|16709.76|16824.01|16704.01|10
1622986850000|2021-06-06 13:40:50|16823.72|16703.72|16821.45|16701.45|16823.72|16703.72|16821.45|16701.45|10
1622986860000|2021-06-06 13:41:00|16821.31|16701.31|16819.84|16699.84|16821.31|16701.31|16819.84|16699.84|10
1622986870000|2021-06-06 13:41:10|16820.17|16700.17|16815.47|16695.47|16820.17|16700.17|16815.1|16695.1|10
1622986880000|2021-06-06 13:41:20|16815.46|16695.46|16820.25|16700.25|16820.25|16700.25|16815.46|16695.46|10
1622986890000|2021-06-06 13:41:30|16820.51|16700.51|16824.94|16704.94|16824.94|16704.94|16820.51|16700.51|10
1622986900000|2021-06-06 13:41:40|16825.75|16705.75|16827.29|16707.29|16827.29|16707.29|16825.75|16705.75|10
1622986910000|2021-06-06 13:41:50|16826.92|16706.92|16827.83|16707.83|16827.99|16707.99|16826.85|16706.85|10
1622986920000|2021-06-06 13:42:00|16828.68|16708.68|16829.86|16709.86|16830.56|16710.56|16828.68|16708.68|10
1622986930000|2021-06-06 13:42:10|16830.3|16710.3|16825.83|16705.83|16830.43|16710.43|16825.83|16705.83|10
1622986940000|2021-06-06 13:42:20|16826.26|16706.26|16826.02|16706.02|16826.31|16706.31|16825.62|16705.62|10
1622986950000|2021-06-06 13:42:30|16825.93|16705.93|16824.62|16704.62|16826.42|16706.42|16824.62|16704.62|10
1622986960000|2021-06-06 13:42:40|16824.73|16704.73|16825.95|16705.95|16826.45|16706.45|16824.73|16704.73|9
1622986970000|2021-06-06 13:42:50|16825.86|16705.86|16826.23|16706.23|16826.35|16706.35|16824.42|16704.42|10
1622986980000|2021-06-06 13:43:00|16826.57|16706.57|16827.79|16707.79|16827.79|16707.79|16826.57|16706.57|10
1622986990000|2021-06-06 13:43:10|16828.33|16708.33|16830.5|16710.5|16830.89|16710.89|16828.33|16708.33|10
1622987000000|2021-06-06 13:43:20|16830.7|16710.7|16831.29|16711.29|16831.51|16711.51|16830.7|16710.7|9
1622987010000|2021-06-06 13:43:30|16831.13|16711.13|16833.23|16713.23|16833.23|16713.23|16831.13|16711.13|10
1622987020000|2021-06-06 13:43:40|16833.39|16713.39|16833.64|16713.64|16833.93|16713.93|16833.13|16713.13|10
1622987030000|2021-06-06 13:43:50|16834.01|16714.01|16834.83|16714.83|16834.85|16714.85|16834.01|16714.01|10
1622987040000|2021-06-06 13:44:00|16834.86|16714.86|16836.72|16716.72|16836.76|16716.76|16834.86|16714.86|10
1622987050000|2021-06-06 13:44:10|16836.78|16716.78|16838.21|16718.21|16838.21|16718.21|16836.59|16716.59|8
1622987060000|2021-06-06 13:44:20|16839.25|16719.25|16840.45|16720.45|16840.68|16720.68|16839.25|16719.25|9
1622987070000|2021-06-06 13:44:30|16840.63|16720.63|16837.55|16717.55|16840.63|16720.63|16837.55|16717.55|10
1622987080000|2021-06-06 13:44:40|16837.59|16717.59|16835.68|16715.68|16838.08|16718.08|16835.49|16715.49|10
1622987090000|2021-06-06 13:44:50|16836.3|16716.3|16835.86|16715.86|16837|16717|16835.86|16715.86|9
1622987100000|2021-06-06 13:45:00|16835.87|16715.87|16834.58|16714.58|16835.87|16715.87|16834.06|16714.06|10
1622987110000|2021-06-06 13:45:10|16834.65|16714.65|16838.67|16718.67|16838.82|16718.82|16834.65|16714.65|10
1622987120000|2021-06-06 13:45:20|16839.25|16719.25|16839.99|16719.99|16840.77|16720.77|16839.25|16719.25|10
1622987130000|2021-06-06 13:45:30|16841.34|16721.34|16842.52|16722.52|16842.52|16722.52|16841.34|16721.34|9
1622987140000|2021-06-06 13:45:40|16843.11|16723.11|16840.28|16720.28|16844.12|16724.12|16840.28|16720.28|10
1622987150000|2021-06-06 13:45:50|16840.31|16720.31|16833.52|16713.52|16840.31|16720.31|16832.87|16712.87|9
1622987160000|2021-06-06 13:46:00|16833.22|16713.22|16829.52|16709.52|16833.22|16713.22|16829.52|16709.52|10
1622987170000|2021-06-06 13:46:10|16829.17|16709.17|16822.9|16702.9|16829.53|16709.53|16822.9|16702.9|10
1622987180000|2021-06-06 13:46:20|16821.82|16701.82|16818.39|16698.39|16821.82|16701.82|16818.39|16698.39|10
1622987190000|2021-06-06 13:46:30|16818.58|16698.58|16799.27|16679.27|16818.58|16698.58|16798.62|16678.62|10
1622987200000|2021-06-06 13:46:40|16799.31|16679.31|16800.3|16680.3|16801.47|16681.47|16799.05|16679.05|10
1622987210000|2021-06-06 13:46:50|16802.71|16682.71|16785.43|16665.43|16802.71|16682.71|16785.43|16665.43|10
1622987220000|2021-06-06 13:47:00|16784.39|16664.39|16785.1|16665.1|16785.1|16665.1|16781.76|16661.76|10
1622987230000|2021-06-06 13:47:10|16786.52|16666.52|16783.42|16663.42|16786.52|16666.52|16782.69|16662.69|10
1622987240000|2021-06-06 13:47:20|16782.91|16662.91|16784.16|16664.16|16784.74|16664.74|16782.91|16662.91|8
1622987250000|2021-06-06 13:47:30|16784.39|16664.39|16785.88|16665.88|16785.88|16665.88|16784.39|16664.39|10
1622987260000|2021-06-06 13:47:40|16786.31|16666.31|16784.49|16664.49|16786.97|16666.97|16784.38|16664.38|10
1622987270000|2021-06-06 13:47:50|16784.56|16664.56|16787.16|16667.16|16787.16|16667.16|16784.5|16664.5|10
1622987280000|2021-06-06 13:48:00|16787.37|16667.37|16789.26|16669.26|16789.36|16669.36|16787.37|16667.37|10
1622987290000|2021-06-06 13:48:10|16789.21|16669.21|16785.16|16665.16|16789.28|16669.28|16784.34|16664.34|10
1622987300000|2021-06-06 13:48:20|16785.25|16665.25|16787.85|16667.85|16787.85|16667.85|16785.08|16665.08|10
1622987310000|2021-06-06 13:48:30|16787.39|16667.39|16788.81|16668.81|16788.81|16668.81|16787.39|16667.39|10
1622987320000|2021-06-06 13:48:40|16788.82|16668.82|16788.83|16668.83|16789.81|16669.81|16788.82|16668.82|10
1622987330000|2021-06-06 13:48:50|16788.93|16668.93|16785.55|16665.55|16788.93|16668.93|16785.27|16665.27|9
1622987340000|2021-06-06 13:49:00|16786.05|16666.05|16789.9|16669.9|16789.9|16669.9|16785.67|16665.67|10
1622987350000|2021-06-06 13:49:10|16789.41|16669.41|16785.65|16665.65|16790.32|16670.32|16785.65|16665.65|10
1622987360000|2021-06-06 13:49:20|16785.01|16665.01|16781.21|16661.21|16785.3|16665.3|16781.21|16661.21|10
1622987370000|2021-06-06 13:49:30|16781.13|16661.13|16778.49|16658.49|16781.14|16661.14|16777.94|16657.94|10
1622987380000|2021-06-06 13:49:40|16777.31|16657.31|16771.88|16651.88|16777.31|16657.31|16771.88|16651.88|10
1622987390000|2021-06-06 13:49:50|16771.41|16651.41|16768.88|16648.88|16771.41|16651.41|16767.56|16647.56|10
1622987400000|2021-06-06 13:50:00|16768.02|16648.02|16761.82|16641.82|16768.05|16648.05|16761.82|16641.82|10
1622987410000|2021-06-06 13:50:10|16762.18|16642.18|16750.38|16630.38|16762.28|16642.28|16750.38|16630.38|10
1622987420000|2021-06-06 13:50:20|16749.5|16629.5|16734.66|16614.66|16749.5|16629.5|16734.66|16614.66|10
1622987430000|2021-06-06 13:50:30|16734.3|16614.3|16735.66|16615.66|16736.56|16616.56|16734.16|16614.16|10
1622987440000|2021-06-06 13:50:40|16735.94|16615.94|16735.42|16615.42|16736.73|16616.73|16734.64|16614.64|10
1622987450000|2021-06-06 13:50:50|16735.2|16615.2|16737.35|16617.35|16737.35|16617.35|16734.94|16614.94|10
1622987460000|2021-06-06 13:51:00|16736.79|16616.79|16739.62|16619.62|16739.62|16619.62|16735.24|16615.24|10
1622987470000|2021-06-06 13:51:10|16739.72|16619.72|16738.83|16618.83|16740.07|16620.07|16738.83|16618.83|9
1622987480000|2021-06-06 13:51:20|16739.45|16619.45|16737.42|16617.42|16739.45|16619.45|16737.42|16617.42|9
1622987490000|2021-06-06 13:51:30|16736.68|16616.68|16735.01|16615.01|16737.04|16617.04|16735.01|16615.01|10
1622987500000|2021-06-06 13:51:40|16734.91|16614.91|16734.3|16614.3|16734.91|16614.91|16732.91|16612.91|10
1622987510000|2021-06-06 13:51:50|16734.76|16614.76|16738.09|16618.09|16738.09|16618.09|16734.76|16614.76|10
1622987520000|2021-06-06 13:52:00|16738.96|16618.96|16739.15|16619.15|16739.81|16619.81|16738.96|16618.96|9
1622987530000|2021-06-06 13:52:10|16740.03|16620.03|16742.89|16622.89|16742.89|16622.89|16740.03|16620.03|8
1622987540000|2021-06-06 13:52:20|16743.22|16623.22|16743.42|16623.42|16744.36|16624.36|16743.15|16623.15|10
1622987550000|2021-06-06 13:52:30|16743.21|16623.21|16744.83|16624.83|16744.83|16624.83|16742.65|16622.65|9
1622987560000|2021-06-06 13:52:40|16745|16625|16748.18|16628.18|16748.18|16628.18|16745|16625|10
1622987570000|2021-06-06 13:52:50|16748.19|16628.19|16747.09|16627.09|16748.19|16628.19|16747.09|16627.09|10
1622987580000|2021-06-06 13:53:00|16747.33|16627.33|16747.38|16627.38|16747.52|16627.52|16747.02|16627.02|10
1622987590000|2021-06-06 13:53:10|16747.65|16627.65|16750.18|16630.18|16750.18|16630.18|16747.14|16627.14|10
1622987600000|2021-06-06 13:53:20|16749.15|16629.15|16750.68|16630.68|16750.68|16630.68|16747.93|16627.93|10
1622987610000|2021-06-06 13:53:30|16751.41|16631.41|16758.07|16638.07|16758.07|16638.07|16751.4|16631.4|10
1622987620000|2021-06-06 13:53:40|16757.71|16637.71|16758.07|16638.07|16758.07|16638.07|16756.86|16636.86|9
1622987630000|2021-06-06 13:53:50|16758.08|16638.08|16758.23|16638.23|16758.6|16638.6|16758.08|16638.08|9
1622987640000|2021-06-06 13:54:00|16758.46|16638.46|16759.37|16639.37|16759.37|16639.37|16758.3|16638.3|10
1622987650000|2021-06-06 13:54:10|16759.01|16639.01|16769.5|16649.5|16769.5|16649.5|16758.69|16638.69|10
1622987660000|2021-06-06 13:54:20|16769.47|16649.47|16768.18|16648.18|16769.47|16649.47|16768.18|16648.18|10
1622987670000|2021-06-06 13:54:30|16768.61|16648.61|16768.42|16648.42|16769.06|16649.06|16767.25|16647.25|10
1622987680000|2021-06-06 13:54:40|16768.22|16648.22|16767.29|16647.29|16768.51|16648.51|16767.24|16647.24|10
1622987690000|2021-06-06 13:54:50|16767.37|16647.37|16766.79|16646.79|16767.37|16647.37|16766.39|16646.39|10
1622987700000|2021-06-06 13:55:00|16766.81|16646.81|16767.86|16647.86|16767.88|16647.88|16766.71|16646.71|10
1622987710000|2021-06-06 13:55:10|16768.45|16648.45|16770.06|16650.06|16770.06|16650.06|16768.3|16648.3|10
1622987720000|2021-06-06 13:55:20|16770.11|16650.11|16773.63|16653.63|16774.11|16654.11|16769.85|16649.85|10
1622987730000|2021-06-06 13:55:30|16773.55|16653.55|16775.22|16655.22|16775.75|16655.75|16773.55|16653.55|10
1622987740000|2021-06-06 13:55:40|16775.12|16655.12|16776.7|16656.7|16776.7|16656.7|16775.07|16655.07|9
1622987750000|2021-06-06 13:55:50|16776.61|16656.61|16777.56|16657.56|16777.56|16657.56|16776.61|16656.61|10
1622987760000|2021-06-06 13:56:00|16777.44|16657.44|16777.71|16657.71|16777.78|16657.78|16777.09|16657.09|10
1622987770000|2021-06-06 13:56:10|16777.37|16657.37|16769.11|16649.11|16777.37|16657.37|16768.9|16648.9|10
1622987780000|2021-06-06 13:56:20|16769.3|16649.3|16762.7|16642.7|16769.3|16649.3|16762.7|16642.7|10
1622987790000|2021-06-06 13:56:30|16762.46|16642.46|16756.18|16636.18|16762.46|16642.46|16756.01|16636.01|10
1622987800000|2021-06-06 13:56:40|16754.75|16634.75|16753.62|16633.62|16754.75|16634.75|16753.62|16633.62|9
1622987810000|2021-06-06 13:56:50|16753.27|16633.27|16751.9|16631.9|16753.27|16633.27|16750.92|16630.92|10
1622987820000|2021-06-06 13:57:00|16751.75|16631.75|16752.41|16632.41|16752.82|16632.82|16751.75|16631.75|8
1622987830000|2021-06-06 13:57:10|16751.48|16631.48|16744.61|16624.61|16751.48|16631.48|16744.61|16624.61|10
1622987840000|2021-06-06 13:57:20|16744.22|16624.22|16743.35|16623.35|16744.54|16624.54|16742.34|16622.34|10
1622987850000|2021-06-06 13:57:30|16742.78|16622.78|16736.32|16616.32|16742.78|16622.78|16736.32|16616.32|10
1622987860000|2021-06-06 13:57:40|16735.95|16615.95|16734.78|16614.78|16736.13|16616.13|16734.64|16614.64|10
1622987870000|2021-06-06 13:57:50|16734|16614|16732.99|16612.99|16734.71|16614.71|16732.99|16612.99|9
1622987880000|2021-06-06 13:58:00|16732.18|16612.18|16733.52|16613.52|16734.08|16614.08|16732.18|16612.18|10
1622987890000|2021-06-06 13:58:10|16734.76|16614.76|16736.54|16616.54|16736.68|16616.68|16734.4|16614.4|10
1622987900000|2021-06-06 13:58:20|16736.53|16616.53|16737.69|16617.69|16738.02|16618.02|16736.53|16616.53|10
1622987910000|2021-06-06 13:58:30|16737.4|16617.4|16739.7|16619.7|16739.7|16619.7|16736.6|16616.6|10
1622987920000|2021-06-06 13:58:40|16739.53|16619.53|16739.54|16619.54|16739.84|16619.84|16739.11|16619.11|10
1622987930000|2021-06-06 13:58:50|16738.86|16618.86|16744.2|16624.2|16744.2|16624.2|16738.86|16618.86|10
1622987940000|2021-06-06 13:59:00|16744.33|16624.33|16748.04|16628.04|16748.38|16628.38|16744.33|16624.33|10
1622987950000|2021-06-06 13:59:10|16748.02|16628.02|16748.85|16628.85|16748.85|16628.85|16747.81|16627.81|8
1622987960000|2021-06-06 13:59:20|16749.08|16629.08|16749.37|16629.37|16749.42|16629.42|16748.91|16628.91|8
1622987970000|2021-06-06 13:59:30|16749.42|16629.42|16747.54|16627.54|16749.42|16629.42|16747.54|16627.54|10
1622987980000|2021-06-06 13:59:40|16747.66|16627.66|16747.34|16627.34|16748.24|16628.24|16747.34|16627.34|10
1622987990000|2021-06-06 13:59:50|16747.23|16627.23|16746.08|16626.08|16747.3|16627.3|16746.08|16626.08|9
1622988000000|2021-06-06 14:00:00|16745.88|16625.88|16740.25|16620.25|16745.88|16625.88|16740.25|16620.25|10
1622988010000|2021-06-06 14:00:10|16740.83|16620.83|16737.22|16617.22|16740.83|16620.83|16736.81|16616.81|10
1622988020000|2021-06-06 14:00:20|16736.69|16616.69|16731.92|16611.92|16737.43|16617.43|16731.92|16611.92|10
1622988030000|2021-06-06 14:00:30|16731.21|16611.21|16725.74|16605.74|16731.21|16611.21|16725.74|16605.74|10
1622988040000|2021-06-06 14:00:40|16725.7|16605.7|16727.32|16607.32|16727.35|16607.35|16725.49|16605.49|10
1622988050000|2021-06-06 14:00:50|16726.89|16606.89|16729.45|16609.45|16729.45|16609.45|16726.83|16606.83|10
1622988060000|2021-06-06 14:01:00|16730.01|16610.01|16735.65|16615.65|16735.65|16615.65|16729.94|16609.94|10
1622988070000|2021-06-06 14:01:10|16735.66|16615.66|16739.42|16619.42|16739.42|16619.42|16735.61|16615.61|10
1622988080000|2021-06-06 14:01:20|16739.58|16619.58|16745.89|16625.89|16745.89|16625.89|16739.58|16619.58|10
1622988090000|2021-06-06 14:01:30|16746.05|16626.05|16750.13|16630.13|16750.31|16630.31|16746.05|16626.05|10
1622988100000|2021-06-06 14:01:40|16752.38|16632.38|16756.88|16636.88|16756.88|16636.88|16752.38|16632.38|10
1622988110000|2021-06-06 14:01:50|16757.01|16637.01|16757.17|16637.17|16757.17|16637.17|16756.27|16636.27|10
1622988120000|2021-06-06 14:02:00|16756.95|16636.95|16756.48|16636.48|16757.58|16637.58|16756.33|16636.33|10
1622988130000|2021-06-06 14:02:10|16761.2|16641.2|16760.13|16640.13|16761.23|16641.23|16759.43|16639.43|10
1622988140000|2021-06-06 14:02:20|16759.95|16639.95|16760.49|16640.49|16760.49|16640.49|16759.79|16639.79|10
1622988150000|2021-06-06 14:02:30|16760.74|16640.74|16761.78|16641.78|16761.78|16641.78|16760.01|16640.01|10
1622988160000|2021-06-06 14:02:40|16762.42|16642.42|16765.37|16645.37|16765.37|16645.37|16762.42|16642.42|10
1622988170000|2021-06-06 14:02:50|16765.63|16645.63|16766.18|16646.18|16767.08|16647.08|16765.63|16645.63|10
1622988180000|2021-06-06 14:03:00|16766.16|16646.16|16767.3|16647.3|16767.51|16647.51|16766.16|16646.16|10
1622988190000|2021-06-06 14:03:10|16767.32|16647.32|16767.7|16647.7|16767.7|16647.7|16766.66|16646.66|9
1622988200000|2021-06-06 14:03:20|16768.05|16648.05|16769.21|16649.21|16769.33|16649.33|16768.05|16648.05|10
1622988210000|2021-06-06 14:03:30|16769.71|16649.71|16770.64|16650.64|16770.86|16650.86|16769.68|16649.68|9
1622988220000|2021-06-06 14:03:40|16771.04|16651.04|16774.26|16654.26|16774.33|16654.33|16771.04|16651.04|10
1622988230000|2021-06-06 14:03:50|16774.31|16654.31|16773.46|16653.46|16774.34|16654.34|16773.28|16653.28|10
1622988240000|2021-06-06 14:04:00|16774.06|16654.06|16783.34|16663.34|16783.93|16663.93|16773.78|16653.78|10
1622988250000|2021-06-06 14:04:10|16784.15|16664.15|16782.32|16662.32|16784.15|16664.15|16782.16|16662.16|10
1622988260000|2021-06-06 14:04:20|16782.57|16662.57|16784.57|16664.57|16784.8|16664.8|16782.23|16662.23|10
1622988270000|2021-06-06 14:04:30|16784.82|16664.82|16783.36|16663.36|16785.17|16665.17|16783.36|16663.36|10
1622988280000|2021-06-06 14:04:40|16782.65|16662.65|16780.23|16660.23|16782.65|16662.65|16780.23|16660.23|10
1622988290000|2021-06-06 14:04:50|16780.3|16660.3|16778|16658|16781.01|16661.01|16778|16658|10
1622988300000|2021-06-06 14:05:00|16778.03|16658.03|16761.12|16641.12|16778.03|16658.03|16761.12|16641.12|10
1622988310000|2021-06-06 14:05:10|16759.2|16639.2|16741.4|16621.4|16759.2|16639.2|16741.4|16621.4|10
1622988320000|2021-06-06 14:05:20|16741.17|16621.17|16739.69|16619.69|16742.06|16622.06|16739.52|16619.52|9
1622988330000|2021-06-06 14:05:30|16739.97|16619.97|16717.54|16597.54|16740.14|16620.14|16717.54|16597.54|10
1622988340000|2021-06-06 14:05:40|16716.3|16596.3|16695.49|16575.49|16716.3|16596.3|16695.49|16575.49|10
1622988350000|2021-06-06 14:05:50|16695.65|16575.65|16700|16580|16700|16580|16695.65|16575.65|10
1622988360000|2021-06-06 14:06:00|16699.82|16579.82|16710.94|16590.94|16710.94|16590.94|16699.73|16579.73|10
1622988370000|2021-06-06 14:06:10|16712.2|16592.2|16721.02|16601.02|16721.02|16601.02|16712.2|16592.2|10
1622988380000|2021-06-06 14:06:20|16721.13|16601.13|16725.44|16605.44|16725.44|16605.44|16720.07|16600.07|9
1622988390000|2021-06-06 14:06:30|16724.27|16604.27|16723.29|16603.29|16724.27|16604.27|16723.29|16603.29|10
1622988400000|2021-06-06 14:06:40|16723.35|16603.35|16725.63|16605.63|16725.63|16605.63|16723.35|16603.35|9
1622988410000|2021-06-06 14:06:50|16725.56|16605.56|16726.07|16606.07|16726.07|16606.07|16725.37|16605.37|9
1622988420000|2021-06-06 14:07:00|16726.14|16606.14|16728.78|16608.78|16729.13|16609.13|16726.14|16606.14|10
1622988430000|2021-06-06 14:07:10|16728.22|16608.22|16726.96|16606.96|16728.22|16608.22|16726.56|16606.56|9
1622988440000|2021-06-06 14:07:20|16727|16607|16726.51|16606.51|16727.59|16607.59|16726.51|16606.51|10
1622988450000|2021-06-06 14:07:30|16726.07|16606.07|16723.39|16603.39|16726.07|16606.07|16723.39|16603.39|9
1622988460000|2021-06-06 14:07:40|16722.87|16602.87|16721.13|16601.13|16724.4|16604.4|16721.13|16601.13|10
1622988470000|2021-06-06 14:07:50|16721.04|16601.04|16715.32|16595.32|16721.18|16601.18|16714.5|16594.5|10
1622988480000|2021-06-06 14:08:00|16714.96|16594.96|16715.94|16595.94|16716.13|16596.13|16714.71|16594.71|10
1622988490000|2021-06-06 14:08:10|16716.64|16596.64|16719.83|16599.83|16719.83|16599.83|16716.64|16596.64|10
1622988500000|2021-06-06 14:08:20|16720.16|16600.16|16722.67|16602.67|16723.12|16603.12|16720.11|16600.11|10
1622988510000|2021-06-06 14:08:30|16722.8|16602.8|16726.41|16606.41|16726.6|16606.6|16722.8|16602.8|10
1622988520000|2021-06-06 14:08:40|16726.47|16606.47|16730.9|16610.9|16730.9|16610.9|16726.47|16606.47|10
1622988530000|2021-06-06 14:08:50|16730.98|16610.98|16730.92|16610.92|16731.29|16611.29|16730.71|16610.71|10
1622988540000|2021-06-06 14:09:00|16730.79|16610.79|16731.69|16611.69|16731.69|16611.69|16729.49|16609.49|10
1622988550000|2021-06-06 14:09:10|16732.84|16612.84|16741.02|16621.02|16741.02|16621.02|16732.84|16612.84|10
1622988560000|2021-06-06 14:09:20|16741.38|16621.38|16747.12|16627.12|16747.12|16627.12|16741.38|16621.38|10
1622988570000|2021-06-06 14:09:30|16747.7|16627.7|16739.62|16619.62|16748.59|16628.59|16739.62|16619.62|10
1622988580000|2021-06-06 14:09:40|16739.65|16619.65|16731.84|16611.84|16739.65|16619.65|16731.84|16611.84|10
1622988590000|2021-06-06 14:09:50|16731.44|16611.44|16731.19|16611.19|16732.49|16612.49|16731.19|16611.19|10
1622988600000|2021-06-06 14:10:00|16730.64|16610.64|16727|16607|16730.64|16610.64|16727|16607|10
1622988610000|2021-06-06 14:10:10|16726.85|16606.85|16725.95|16605.95|16726.93|16606.93|16725.95|16605.95|10
1622988620000|2021-06-06 14:10:20|16725.52|16605.52|16726.54|16606.54|16726.54|16606.54|16725|16605|10
1622988630000|2021-06-06 14:10:30|16727.45|16607.45|16727.37|16607.37|16728.23|16608.23|16727.28|16607.28|10
1622988640000|2021-06-06 14:10:40|16727.57|16607.57|16728.95|16608.95|16728.95|16608.95|16727.01|16607.01|10
1622988650000|2021-06-06 14:10:50|16729.23|16609.23|16730.93|16610.93|16730.96|16610.96|16729.23|16609.23|10
1622988660000|2021-06-06 14:11:00|16731.41|16611.41|16735.18|16615.18|16735.18|16615.18|16731.12|16611.12|9
1622988670000|2021-06-06 14:11:10|16735.09|16615.09|16732.43|16612.43|16735.1|16615.1|16732.38|16612.38|10
1622988680000|2021-06-06 14:11:20|16732.85|16612.85|16731.1|16611.1|16732.85|16612.85|16730.43|16610.43|10
1622988690000|2021-06-06 14:11:30|16732.13|16612.13|16735.83|16615.83|16735.83|16615.83|16730.68|16610.68|9
1622988700000|2021-06-06 14:11:40|16736.87|16616.87|16739.52|16619.52|16739.52|16619.52|16736.87|16616.87|10
1622988710000|2021-06-06 14:11:50|16739.76|16619.76|16744.33|16624.33|16744.37|16624.37|16739.76|16619.76|10
1622988720000|2021-06-06 14:12:00|16744.74|16624.74|16746.76|16626.76|16746.76|16626.76|16744.22|16624.22|10
1622988730000|2021-06-06 14:12:10|16747.5|16627.5|16745.84|16625.84|16747.5|16627.5|16745.84|16625.84|9
1622988740000|2021-06-06 14:12:20|16745.9|16625.9|16745.28|16625.28|16746.19|16626.19|16744.6|16624.6|10
1622988750000|2021-06-06 14:12:30|16744.86|16624.86|16744.76|16624.76|16745.91|16625.91|16744.76|16624.76|10
1622988760000|2021-06-06 14:12:40|16744.94|16624.94|16744.38|16624.38|16745.42|16625.42|16744.33|16624.33|10
1622988770000|2021-06-06 14:12:50|16744.28|16624.28|16743.46|16623.46|16744.48|16624.48|16743.05|16623.05|10
1622988780000|2021-06-06 14:13:00|16744.24|16624.24|16745.43|16625.43|16745.43|16625.43|16744.24|16624.24|10
1622988790000|2021-06-06 14:13:10|16745.61|16625.61|16746.57|16626.57|16746.57|16626.57|16744.77|16624.77|9
1622988800000|2021-06-06 14:13:20|16746.54|16626.54|16749.43|16629.43|16749.43|16629.43|16746.54|16626.54|10
1622988810000|2021-06-06 14:13:30|16749.69|16629.69|16749.65|16629.65|16750.38|16630.38|16749.45|16629.45|10
1622988820000|2021-06-06 14:13:40|16749.69|16629.69|16750.69|16630.69|16750.69|16630.69|16749.38|16629.38|10
1622988830000|2021-06-06 14:13:50|16750.5|16630.5|16751.59|16631.59|16751.59|16631.59|16750.25|16630.25|10
1622988840000|2021-06-06 14:14:00|16751.7|16631.7|16752.68|16632.68|16752.68|16632.68|16751.68|16631.68|9
1622988850000|2021-06-06 14:14:10|16752.43|16632.43|16755.56|16635.56|16755.56|16635.56|16752.24|16632.24|10
1622988860000|2021-06-06 14:14:20|16756.03|16636.03|16756.19|16636.19|16757.51|16637.51|16756.03|16636.03|10
1622988870000|2021-06-06 14:14:30|16756.23|16636.23|16757.2|16637.2|16757.2|16637.2|16754.17|16634.17|10
1622988880000|2021-06-06 14:14:40|16757.68|16637.68|16756.41|16636.41|16757.68|16637.68|16756.33|16636.33|10
1622988890000|2021-06-06 14:14:50|16756.19|16636.19|16757.66|16637.66|16757.66|16637.66|16756.19|16636.19|10
1622988900000|2021-06-06 14:15:00|16757.9|16637.9|16765.45|16645.45|16765.45|16645.45|16757.9|16637.9|10
1622988910000|2021-06-06 14:15:10|16765.47|16645.47|16763.01|16643.01|16765.72|16645.72|16763.01|16643.01|10
1622988920000|2021-06-06 14:15:20|16762.51|16642.51|16759.82|16639.82|16762.51|16642.51|16759.79|16639.79|10
1622988930000|2021-06-06 14:15:30|16759.69|16639.69|16756.17|16636.17|16759.69|16639.69|16755.82|16635.82|10
1622988940000|2021-06-06 14:15:40|16755.68|16635.68|16750.82|16630.82|16755.68|16635.68|16750.82|16630.82|10
1622988950000|2021-06-06 14:15:50|16750.47|16630.47|16749.16|16629.16|16750.58|16630.58|16748.73|16628.73|10
1622988960000|2021-06-06 14:16:00|16749.96|16629.96|16749.26|16629.26|16750.23|16630.23|16749.26|16629.26|10
1622988970000|2021-06-06 14:16:10|16749.22|16629.22|16745.98|16625.98|16749.22|16629.22|16745.98|16625.98|10
1622988980000|2021-06-06 14:16:20|16746.06|16626.06|16744.46|16624.46|16746.43|16626.43|16744.46|16624.46|9
1622988990000|2021-06-06 14:16:30|16743.98|16623.98|16745.3|16625.3|16745.3|16625.3|16743.45|16623.45|9
1622989000000|2021-06-06 14:16:40|16745.24|16625.24|16745.93|16625.93|16746.18|16626.18|16745.24|16625.24|10
1622989010000|2021-06-06 14:16:50|16746.34|16626.34|16746.82|16626.82|16746.82|16626.82|16744.73|16624.73|10
1622989020000|2021-06-06 14:17:00|16747.58|16627.58|16756|16636|16756|16636|16747.58|16627.58|10
1622989030000|2021-06-06 14:17:10|16758.25|16638.25|16766.28|16646.28|16766.28|16646.28|16758.25|16638.25|10
1622989040000|2021-06-06 14:17:20|16766.45|16646.45|16764.92|16644.92|16766.55|16646.55|16764.92|16644.92|8
1622989050000|2021-06-06 14:17:30|16762.96|16642.96|16761.18|16641.18|16763.34|16643.34|16760.81|16640.81|10
1622989060000|2021-06-06 14:17:40|16760.26|16640.26|16763.26|16643.26|16763.26|16643.26|16760.26|16640.26|10
1622989070000|2021-06-06 14:17:50|16762.94|16642.94|16771.17|16651.17|16771.17|16651.17|16762.94|16642.94|10
1622989080000|2021-06-06 14:18:00|16772.45|16652.45|16779.79|16659.79|16779.79|16659.79|16772.33|16652.33|10
1622989090000|2021-06-06 14:18:10|16780|16660|16782.13|16662.13|16782.81|16662.81|16780|16660|10
1622989100000|2021-06-06 14:18:20|16782.73|16662.73|16785.4|16665.4|16785.4|16665.4|16782.73|16662.73|10
1622989110000|2021-06-06 14:18:30|16784.97|16664.97|16783.08|16663.08|16784.97|16664.97|16782.62|16662.62|10
1622989120000|2021-06-06 14:18:40|16782.63|16662.63|16780.59|16660.59|16782.88|16662.88|16780.57|16660.57|10
1622989130000|2021-06-06 14:18:50|16780.33|16660.33|16778.22|16658.22|16780.33|16660.33|16777.58|16657.58|10
1622989140000|2021-06-06 14:19:00|16777.34|16657.34|16777.58|16657.58|16778.28|16658.28|16777.08|16657.08|10
1622989150000|2021-06-06 14:19:10|16777.52|16657.52|16775.92|16655.92|16777.52|16657.52|16775.92|16655.92|10
1622989160000|2021-06-06 14:19:20|16776.21|16656.21|16775.17|16655.17|16776.75|16656.75|16775.17|16655.17|10
1622989170000|2021-06-06 14:19:30|16774.87|16654.87|16775.04|16655.04|16775.12|16655.12|16773.77|16653.77|10
1622989180000|2021-06-06 14:19:40|16775.02|16655.02|16776.26|16656.26|16776.45|16656.45|16775.02|16655.02|10
1622989190000|2021-06-06 14:19:50|16776.36|16656.36|16778.29|16658.29|16778.44|16658.44|16776.36|16656.36|10
1622989200000|2021-06-06 14:20:00|16778.36|16658.36|16779.8|16659.8|16780.15|16660.15|16778.36|16658.36|10
1622989210000|2021-06-06 14:20:10|16780.51|16660.51|16782.1|16662.1|16782.31|16662.31|16780.51|16660.51|10
1622989220000|2021-06-06 14:20:20|16781.56|16661.56|16781.06|16661.06|16781.65|16661.65|16780.29|16660.29|9
1622989230000|2021-06-06 14:20:30|16780.72|16660.72|16782.43|16662.43|16782.43|16662.43|16780.72|16660.72|10
1622989240000|2021-06-06 14:20:40|16783.2|16663.2|16785.57|16665.57|16785.84|16665.84|16783.2|16663.2|10
1622989250000|2021-06-06 14:20:50|16785.47|16665.47|16789.3|16669.3|16789.3|16669.3|16785.47|16665.47|10
1622989260000|2021-06-06 14:21:00|16791.51|16671.51|16791.71|16671.71|16792.77|16672.77|16791.46|16671.46|10
1622989270000|2021-06-06 14:21:10|16791.75|16671.75|16791.83|16671.83|16792.27|16672.27|16791.22|16671.22|10
1622989280000|2021-06-06 14:21:20|16791.94|16671.94|16790.23|16670.23|16793.17|16673.17|16790.23|16670.23|10
1622989290000|2021-06-06 14:21:30|16790.22|16670.22|16792.14|16672.14|16792.14|16672.14|16790.22|16670.22|10
1622989300000|2021-06-06 14:21:40|16792.1|16672.1|16791.62|16671.62|16792.9|16672.9|16791.11|16671.11|9
1622989310000|2021-06-06 14:21:50|16792.57|16672.57|16792.77|16672.77|16792.92|16672.92|16792.26|16672.26|10
1622989320000|2021-06-06 14:22:00|16791.91|16671.91|16794.22|16674.22|16794.22|16674.22|16791.47|16671.47|8
1622989330000|2021-06-06 14:22:10|16793.77|16673.77|16793.49|16673.49|16793.77|16673.77|16793.02|16673.02|9
1622989340000|2021-06-06 14:22:20|16793.63|16673.63|16794.99|16674.99|16795.28|16675.28|16793.6|16673.6|9
1622989350000|2021-06-06 14:22:30|16795.77|16675.77|16797.91|16677.91|16797.91|16677.91|16795.77|16675.77|10
1622989360000|2021-06-06 14:22:40|16797.54|16677.54|16797.79|16677.79|16797.82|16677.82|16797.37|16677.37|10
1622989370000|2021-06-06 14:22:50|16797.85|16677.85|16795.43|16675.43|16797.85|16677.85|16795.36|16675.36|10
1622989380000|2021-06-06 14:23:00|16794.62|16674.62|16793.96|16673.96|16794.63|16674.63|16793.84|16673.84|9
1622989390000|2021-06-06 14:23:10|16793.37|16673.37|16793.91|16673.91|16793.91|16673.91|16792.96|16672.96|9
1622989400000|2021-06-06 14:23:20|16793.68|16673.68|16797.69|16677.69|16797.69|16677.69|16793.68|16673.68|9
1622989410000|2021-06-06 14:23:30|16797.84|16677.84|16799.49|16679.49|16799.53|16679.53|16797.84|16677.84|10
1622989420000|2021-06-06 14:23:40|16799.88|16679.88|16802.15|16682.15|16802.15|16682.15|16799.88|16679.88|10
1622989430000|2021-06-06 14:23:50|16802.53|16682.53|16805.51|16685.51|16805.73|16685.73|16802.52|16682.52|10
1622989440000|2021-06-06 14:24:00|16805.47|16685.47|16806.05|16686.05|16806.05|16686.05|16804.9|16684.9|10
1622989450000|2021-06-06 14:24:10|16805.9|16685.9|16806.12|16686.12|16806.51|16686.51|16805.29|16685.29|9
1622989460000|2021-06-06 14:24:20|16805.61|16685.61|16810.87|16690.87|16810.87|16690.87|16805.61|16685.61|10
1622989470000|2021-06-06 14:24:30|16810.95|16690.95|16811.49|16691.49|16811.53|16691.53|16810.37|16690.37|10
1622989480000|2021-06-06 14:24:40|16811.58|16691.58|16812.99|16692.99|16812.99|16692.99|16811.58|16691.58|9
1622989490000|2021-06-06 14:24:50|16813.08|16693.08|16813.68|16693.68|16813.68|16693.68|16812.71|16692.71|9
1622989500000|2021-06-06 14:25:00|16813.7|16693.7|16813.06|16693.06|16814.11|16694.11|16812.63|16692.63|10
1622989510000|2021-06-06 14:25:10|16813.77|16693.77|16813.11|16693.11|16813.95|16693.95|16813.11|16693.11|10
1622989520000|2021-06-06 14:25:20|16813|16693|16814.72|16694.72|16815.39|16695.39|16812.33|16692.33|9
1622989530000|2021-06-06 14:25:30|16815.21|16695.21|16814.89|16694.89|16815.21|16695.21|16814.37|16694.37|10
1622989540000|2021-06-06 14:25:40|16814.56|16694.56|16813|16693|16814.56|16694.56|16812.59|16692.59|10
1622989550000|2021-06-06 14:25:50|16812.92|16692.92|16812.54|16692.54|16812.92|16692.92|16812.08|16692.08|10
1622989560000|2021-06-06 14:26:00|16812.15|16692.15|16811.44|16691.44|16812.15|16692.15|16811.22|16691.22|10
1622989570000|2021-06-06 14:26:10|16810.98|16690.98|16812.52|16692.52|16812.52|16692.52|16810.98|16690.98|10
1622989580000|2021-06-06 14:26:20|16812.81|16692.81|16813.06|16693.06|16813.06|16693.06|16812.05|16692.05|10
1622989590000|2021-06-06 14:26:30|16813|16693|16813.07|16693.07|16813.07|16693.07|16812.67|16692.67|10
1622989600000|2021-06-06 14:26:40|16812.83|16692.83|16813.26|16693.26|16813.33|16693.33|16812.65|16692.65|10
1622989610000|2021-06-06 14:26:50|16813.33|16693.33|16813.57|16693.57|16813.58|16693.58|16812.95|16692.95|7
1622989620000|2021-06-06 14:27:00|16814|16694|16814.42|16694.42|16814.72|16694.72|16813.93|16693.93|10
1622989630000|2021-06-06 14:27:10|16814.6|16694.6|16813.61|16693.61|16814.6|16694.6|16813.61|16693.61|10
1622989640000|2021-06-06 14:27:20|16813.86|16693.86|16809.42|16689.42|16813.86|16693.86|16809.42|16689.42|10
1622989650000|2021-06-06 14:27:30|16808.82|16688.82|16808.28|16688.28|16809.29|16689.29|16807.85|16687.85|10
1622989660000|2021-06-06 14:27:40|16807.87|16687.87|16810.43|16690.43|16810.43|16690.43|16807.5|16687.5|10
1622989670000|2021-06-06 14:27:50|16811.03|16691.03|16813.72|16693.72|16813.72|16693.72|16811.03|16691.03|10
1622989680000|2021-06-06 14:28:00|16813.85|16693.85|16814.77|16694.77|16814.77|16694.77|16813.28|16693.28|10
1622989690000|2021-06-06 14:28:10|16815.4|16695.4|16817.99|16697.99|16817.99|16697.99|16815.4|16695.4|10
1622989700000|2021-06-06 14:28:20|16817.5|16697.5|16820.05|16700.05|16820.05|16700.05|16817.5|16697.5|9
1622989710000|2021-06-06 14:28:30|16820.88|16700.88|16825.94|16705.94|16825.94|16705.94|16820.88|16700.88|10
1622989720000|2021-06-06 14:28:40|16826.02|16706.02|16825.52|16705.52|16826.87|16706.87|16825.51|16705.51|10
1622989730000|2021-06-06 14:28:50|16825.71|16705.71|16833.49|16713.49|16833.49|16713.49|16825.65|16705.65|10
1622989740000|2021-06-06 14:29:00|16835.72|16715.72|16835.98|16715.98|16835.98|16715.98|16834.69|16714.69|10
1622989750000|2021-06-06 14:29:10|16835.75|16715.75|16834.94|16714.94|16836|16716|16834.94|16714.94|10
1622989760000|2021-06-06 14:29:20|16835.84|16715.84|16836.75|16716.75|16837.28|16717.28|16835.23|16715.23|10
1622989770000|2021-06-06 14:29:30|16836.99|16716.99|16837.54|16717.54|16837.54|16717.54|16836.3|16716.3|10
1622989780000|2021-06-06 14:29:40|16837.58|16717.58|16837.83|16717.83|16837.83|16717.83|16836.88|16716.88|10
1622989790000|2021-06-06 14:29:50|16838.98|16718.98|16836.59|16716.59|16839.35|16719.35|16836.59|16716.59|10
1622989800000|2021-06-06 14:30:00|16837.34|16717.34|16836.24|16716.24|16837.43|16717.43|16835.79|16715.79|10
1622989810000|2021-06-06 14:30:10|16835.91|16715.91|16835.45|16715.45|16836.46|16716.46|16835.45|16715.45|10
1622989820000|2021-06-06 14:30:20|16834.7|16714.7|16834.47|16714.47|16835.15|16715.15|16834.47|16714.47|10
1622989830000|2021-06-06 14:30:30|16834.85|16714.85|16829.5|16709.5|16834.91|16714.91|16829.5|16709.5|8
1622989840000|2021-06-06 14:30:40|16829.1|16709.1|16823.36|16703.36|16829.1|16709.1|16823.34|16703.34|10
1622989850000|2021-06-06 14:30:50|16822.91|16702.91|16820.97|16700.97|16822.92|16702.92|16820.97|16700.97|10
1622989860000|2021-06-06 14:31:00|16821.08|16701.08|16823.72|16703.72|16823.72|16703.72|16820.94|16700.94|10
1622989870000|2021-06-06 14:31:10|16824.08|16704.08|16827.81|16707.81|16827.81|16707.81|16824.08|16704.08|10
1622989880000|2021-06-06 14:31:20|16827.95|16707.95|16826.6|16706.6|16828.03|16708.03|16826.6|16706.6|10
1622989890000|2021-06-06 14:31:30|16826.31|16706.31|16824.4|16704.4|16826.62|16706.62|16824.4|16704.4|10
1622989900000|2021-06-06 14:31:40|16824.43|16704.43|16820.27|16700.27|16824.43|16704.43|16820.27|16700.27|10
1622989910000|2021-06-06 14:31:50|16819.67|16699.67|16815.29|16695.29|16819.67|16699.67|16814.95|16694.95|9
1622989920000|2021-06-06 14:32:00|16815.31|16695.31|16813.04|16693.04|16815.31|16695.31|16812.93|16692.93|9
1622989930000|2021-06-06 14:32:10|16813.09|16693.09|16811.41|16691.41|16813.09|16693.09|16811.04|16691.04|10
1622989940000|2021-06-06 14:32:20|16811.62|16691.62|16812.04|16692.04|16812.4|16692.4|16811.62|16691.62|9
1622989950000|2021-06-06 14:32:30|16812.42|16692.42|16811.88|16691.88|16812.42|16692.42|16811.8|16691.8|9
1622989960000|2021-06-06 14:32:40|16811.61|16691.61|16812.18|16692.18|16812.24|16692.24|16811.61|16691.61|9
1622989970000|2021-06-06 14:32:50|16812.14|16692.14|16813.26|16693.26|16813.26|16693.26|16811.94|16691.94|10
1622989980000|2021-06-06 14:33:00|16814.16|16694.16|16814.87|16694.87|16815.49|16695.49|16814.16|16694.16|9
1622989990000|2021-06-06 14:33:10|16815.38|16695.38|16816.53|16696.53|16816.53|16696.53|16815.09|16695.09|9
1622990000000|2021-06-06 14:33:20|16816.82|16696.82|16817.9|16697.9|16817.95|16697.95|16816.81|16696.81|9
1622990010000|2021-06-06 14:33:30|16818.02|16698.02|16819.84|16699.84|16819.98|16699.98|16818.02|16698.02|10
1622990020000|2021-06-06 14:33:40|16819.96|16699.96|16818.61|16698.61|16820.07|16700.07|16818.61|16698.61|10
1622990030000|2021-06-06 14:33:50|16818.44|16698.44|16816.07|16696.07|16818.44|16698.44|16815.13|16695.13|10
1622990040000|2021-06-06 14:34:00|16816.42|16696.42|16816.71|16696.71|16817.2|16697.2|16816.42|16696.42|9
1622990050000|2021-06-06 14:34:10|16816.38|16696.38|16814.21|16694.21|16816.38|16696.38|16814.15|16694.15|10
1622990060000|2021-06-06 14:34:20|16814.05|16694.05|16813.77|16693.77|16814.54|16694.54|16813.77|16693.77|10
1622990070000|2021-06-06 14:34:30|16813.73|16693.73|16813.6|16693.6|16814.42|16694.42|16813.6|16693.6|8
1622990080000|2021-06-06 14:34:40|16814.37|16694.37|16815.46|16695.46|16815.54|16695.54|16814.37|16694.37|10
1622990090000|2021-06-06 14:34:50|16815.63|16695.63|16816.32|16696.32|16816.32|16696.32|16815.37|16695.37|10
1622990100000|2021-06-06 14:35:00|16816.23|16696.23|16817.08|16697.08|16817.08|16697.08|16815.15|16695.15|10
1622990110000|2021-06-06 14:35:10|16817.33|16697.33|16821.4|16701.4|16821.4|16701.4|16817.02|16697.02|10
1622990120000|2021-06-06 14:35:20|16821.57|16701.57|16821.81|16701.81|16821.89|16701.89|16821.26|16701.26|9
1622990130000|2021-06-06 14:35:30|16821.75|16701.75|16822.66|16702.66|16822.77|16702.77|16821.75|16701.75|10
1622990140000|2021-06-06 14:35:40|16822.03|16702.03|16822.89|16702.89|16822.89|16702.89|16821.7|16701.7|8
1622990150000|2021-06-06 14:35:50|16823.14|16703.14|16822.63|16702.63|16823.14|16703.14|16822.63|16702.63|9
1622990160000|2021-06-06 14:36:00|16822.24|16702.24|16822.77|16702.77|16823.29|16703.29|16822.24|16702.24|10
1622990170000|2021-06-06 14:36:10|16822.42|16702.42|16821.45|16701.45|16822.42|16702.42|16821.4|16701.4|10
1622990180000|2021-06-06 14:36:20|16821.58|16701.58|16819.49|16699.49|16821.58|16701.58|16819.49|16699.49|10
1622990190000|2021-06-06 14:36:30|16818.34|16698.34|16816.74|16696.74|16818.34|16698.34|16816.63|16696.63|9
1622990200000|2021-06-06 14:36:40|16815.46|16695.46|16813.23|16693.23|16815.46|16695.46|16813.23|16693.23|10
1622990210000|2021-06-06 14:36:50|16813.2|16693.2|16811.33|16691.33|16813.28|16693.28|16811.33|16691.33|10
1622990220000|2021-06-06 14:37:00|16811.02|16691.02|16809.43|16689.43|16811.02|16691.02|16809.43|16689.43|10
1622990230000|2021-06-06 14:37:10|16809.34|16689.34|16806.49|16686.49|16809.37|16689.37|16806.49|16686.49|9
1622990240000|2021-06-06 14:37:20|16806.51|16686.51|16805.58|16685.58|16806.51|16686.51|16804.77|16684.77|10
1622990250000|2021-06-06 14:37:30|16805.44|16685.44|16803.57|16683.57|16805.44|16685.44|16803.32|16683.32|10
1622990260000|2021-06-06 14:37:40|16804.16|16684.16|16802.73|16682.73|16804.16|16684.16|16800.77|16680.77|10
1622990270000|2021-06-06 14:37:50|16802.83|16682.83|16804.88|16684.88|16804.93|16684.93|16802.73|16682.73|9
1622990280000|2021-06-06 14:38:00|16804.9|16684.9|16807.16|16687.16|16807.16|16687.16|16804.32|16684.32|10
1622990290000|2021-06-06 14:38:10|16807.71|16687.71|16812.14|16692.14|16812.14|16692.14|16807.71|16687.71|10
1622990300000|2021-06-06 14:38:20|16812.6|16692.6|16812.74|16692.74|16813.4|16693.4|16811.73|16691.73|10
1622990310000|2021-06-06 14:38:30|16812.65|16692.65|16814.87|16694.87|16816.25|16696.25|16812.65|16692.65|10
1622990320000|2021-06-06 14:38:40|16815.18|16695.18|16814.71|16694.71|16815.18|16695.18|16814.09|16694.09|10
1622990330000|2021-06-06 14:38:50|16815.01|16695.01|16815.64|16695.64|16815.65|16695.65|16814.19|16694.19|10
1622990340000|2021-06-06 14:39:00|16816.18|16696.18|16816.85|16696.85|16816.89|16696.89|16816.07|16696.07|10
1622990350000|2021-06-06 14:39:10|16817.05|16697.05|16818.17|16698.17|16818.19|16698.19|16816.62|16696.62|10
1622990360000|2021-06-06 14:39:20|16818.34|16698.34|16820.06|16700.06|16820.42|16700.42|16818.34|16698.34|10
1622990370000|2021-06-06 14:39:30|16820.11|16700.11|16821.01|16701.01|16821.01|16701.01|16819.38|16699.38|10
1622990380000|2021-06-06 14:39:40|16820.64|16700.64|16821.34|16701.34|16821.35|16701.35|16820.62|16700.62|10
1622990390000|2021-06-06 14:39:50|16821.22|16701.22|16822.48|16702.48|16822.68|16702.68|16820.86|16700.86|10
1622990400000|2021-06-06 14:40:00|16823.05|16703.05|16824.17|16704.17|16824.48|16704.48|16822.98|16702.98|9
1622990410000|2021-06-06 14:40:10|16824.75|16704.75|16825.23|16705.23|16825.44|16705.44|16824.75|16704.75|8
1622990420000|2021-06-06 14:40:20|16825.17|16705.17|16827.78|16707.78|16827.78|16707.78|16825.17|16705.17|10
1622990430000|2021-06-06 14:40:30|16827.8|16707.8|16829.91|16709.91|16830.49|16710.49|16827.8|16707.8|8
1622990440000|2021-06-06 14:40:40|16829.44|16709.44|16829.72|16709.72|16830.46|16710.46|16829.21|16709.21|10
1622990450000|2021-06-06 14:40:50|16830.06|16710.06|16830.19|16710.19|16830.85|16710.85|16830.06|16710.06|10
1622990460000|2021-06-06 14:41:00|16830.11|16710.11|16829.27|16709.27|16830.4|16710.4|16829.27|16709.27|9
1622990470000|2021-06-06 14:41:10|16829.59|16709.59|16828.88|16708.88|16830.01|16710.01|16828.88|16708.88|8
1622990480000|2021-06-06 14:41:20|16828.59|16708.59|16827.45|16707.45|16829.57|16709.57|16827.45|16707.45|9
1622990490000|2021-06-06 14:41:30|16827.44|16707.44|16826.02|16706.02|16827.44|16707.44|16826.02|16706.02|10
1622990500000|2021-06-06 14:41:40|16826.06|16706.06|16826.9|16706.9|16826.9|16706.9|16825.84|16705.84|10
1622990510000|2021-06-06 14:41:50|16826.85|16706.85|16829.16|16709.16|16829.16|16709.16|16826.48|16706.48|10
1622990520000|2021-06-06 14:42:00|16830.75|16710.75|16834.66|16714.66|16835.22|16715.22|16830.75|16710.75|10
1622990530000|2021-06-06 14:42:10|16834.42|16714.42|16834.76|16714.76|16834.76|16714.76|16834.42|16714.42|9
1622990540000|2021-06-06 14:42:20|16834.77|16714.77|16835.87|16715.87|16835.87|16715.87|16834.41|16714.41|10
1622990550000|2021-06-06 14:42:30|16836.15|16716.15|16837.9|16717.9|16837.9|16717.9|16836.15|16716.15|10
1622990560000|2021-06-06 14:42:40|16838.81|16718.81|16846.13|16726.13|16846.13|16726.13|16838.81|16718.81|10
1622990570000|2021-06-06 14:42:50|16847.3|16727.3|16851.95|16731.95|16851.95|16731.95|16847.3|16727.3|10
1622990580000|2021-06-06 14:43:00|16851.94|16731.94|16852.55|16732.55|16852.99|16732.99|16850.62|16730.62|10
1622990590000|2021-06-06 14:43:10|16853.09|16733.09|16853.01|16733.01|16853.38|16733.38|16852.38|16732.38|10
1622990600000|2021-06-06 14:43:20|16852.92|16732.92|16858.1|16738.1|16858.48|16738.48|16852.68|16732.68|9
1622990610000|2021-06-06 14:43:30|16859.56|16739.56|16860.93|16740.93|16860.93|16740.93|16859.56|16739.56|10
1622990620000|2021-06-06 14:43:40|16861.96|16741.96|16868.02|16748.02|16868.02|16748.02|16861.96|16741.96|9
1622990630000|2021-06-06 14:43:50|16868.09|16748.09|16868.07|16748.07|16868.87|16748.87|16868.05|16748.05|9
1622990640000|2021-06-06 14:44:00|16868.21|16748.21|16868.37|16748.37|16868.37|16748.37|16866.5|16746.5|10
1622990650000|2021-06-06 14:44:10|16869.23|16749.23|16872.04|16752.04|16872.04|16752.04|16869.18|16749.18|10
1622990660000|2021-06-06 14:44:20|16872.14|16752.14|16875.74|16755.74|16875.74|16755.74|16871.92|16751.92|10
1622990670000|2021-06-06 14:44:30|16876.19|16756.19|16876.34|16756.34|16876.85|16756.85|16876.06|16756.06|10
1622990680000|2021-06-06 14:44:40|16876.45|16756.45|16875.11|16755.11|16876.59|16756.59|16875.11|16755.11|10
1622990690000|2021-06-06 14:44:50|16874.94|16754.94|16872.05|16752.05|16875.43|16755.43|16871.55|16751.55|10
1622990700000|2021-06-06 14:45:00|16872.17|16752.17|16870.21|16750.21|16872.39|16752.39|16870.21|16750.21|9
1622990710000|2021-06-06 14:45:10|16869.54|16749.54|16867.74|16747.74|16869.54|16749.54|16867.74|16747.74|10
1622990720000|2021-06-06 14:45:20|16866.6|16746.6|16863.53|16743.53|16866.6|16746.6|16863.53|16743.53|10
1622990730000|2021-06-06 14:45:30|16863.62|16743.62|16863.83|16743.83|16864.13|16744.13|16863.11|16743.11|10
1622990740000|2021-06-06 14:45:40|16864.37|16744.37|16862.65|16742.65|16864.41|16744.41|16862.08|16742.08|9
1622990750000|2021-06-06 14:45:50|16862.53|16742.53|16863.64|16743.64|16863.64|16743.64|16862.49|16742.49|9
1622990760000|2021-06-06 14:46:00|16863.8|16743.8|16872.31|16752.31|16872.31|16752.31|16863.8|16743.8|10
1622990770000|2021-06-06 14:46:10|16872.48|16752.48|16876.8|16756.8|16876.8|16756.8|16872.48|16752.48|10
1622990780000|2021-06-06 14:46:20|16877.02|16757.02|16878.03|16758.03|16878.12|16758.12|16876.95|16756.95|10
1622990790000|2021-06-06 14:46:30|16878.12|16758.12|16878.46|16758.46|16878.57|16758.57|16877.95|16757.95|10
1622990800000|2021-06-06 14:46:40|16878.67|16758.67|16882.08|16762.08|16882.08|16762.08|16878.67|16758.67|10
1622990810000|2021-06-06 14:46:50|16882.39|16762.39|16891.88|16771.88|16891.88|16771.88|16882.39|16762.39|9
1622990820000|2021-06-06 14:47:00|16893.33|16773.33|16899.05|16779.05|16899.05|16779.05|16893.21|16773.21|9
1622990830000|2021-06-06 14:47:10|16899.63|16779.63|16902.73|16782.73|16905.37|16785.37|16899.63|16779.63|10
1622990840000|2021-06-06 14:47:20|16901.97|16781.97|16902.91|16782.91|16903.32|16783.32|16901.97|16781.97|10
1622990850000|2021-06-06 14:47:30|16902.28|16782.28|16902.63|16782.63|16902.63|16782.63|16902.07|16782.07|10
1622990860000|2021-06-06 14:47:40|16902.74|16782.74|16901.37|16781.37|16902.74|16782.74|16901.33|16781.33|10
1622990870000|2021-06-06 14:47:50|16901.08|16781.08|16899.62|16779.62|16901.48|16781.48|16899.62|16779.62|10
1622990880000|2021-06-06 14:48:00|16899.02|16779.02|16894.53|16774.53|16899.02|16779.02|16894.14|16774.14|10
1622990890000|2021-06-06 14:48:10|16894.17|16774.17|16899.93|16779.93|16899.93|16779.93|16894.17|16774.17|10
1622990900000|2021-06-06 14:48:20|16899|16779|16902.81|16782.81|16903.49|16783.49|16898.8|16778.8|10
1622990910000|2021-06-06 14:48:30|16903.98|16783.98|16909.04|16789.04|16909.04|16789.04|16903.98|16783.98|10
1622990920000|2021-06-06 14:48:40|16910.26|16790.26|16909.22|16789.22|16910.58|16790.58|16909.22|16789.22|10
1622990930000|2021-06-06 14:48:50|16909.03|16789.03|16910.51|16790.51|16910.51|16790.51|16909.03|16789.03|10
1622990940000|2021-06-06 14:49:00|16910.2|16790.2|16908.4|16788.4|16910.2|16790.2|16908.4|16788.4|10
1622990950000|2021-06-06 14:49:10|16907.63|16787.63|16906.6|16786.6|16907.63|16787.63|16905.44|16785.44|9
1622990960000|2021-06-06 14:49:20|16906.89|16786.89|16904.92|16784.92|16906.89|16786.89|16904.92|16784.92|10
1622990970000|2021-06-06 14:49:30|16904.55|16784.55|16903.37|16783.37|16904.95|16784.95|16903.37|16783.37|10
1622990980000|2021-06-06 14:49:40|16903.32|16783.32|16904.62|16784.62|16904.62|16784.62|16901.4|16781.4|10
1622990990000|2021-06-06 14:49:50|16904.9|16784.9|16904.9|16784.9|16905.18|16785.18|16904.47|16784.47|9
1622991000000|2021-06-06 14:50:00|16904.78|16784.78|16909.2|16789.2|16909.2|16789.2|16904.78|16784.78|9
1622991010000|2021-06-06 14:50:10|16909.35|16789.35|16912.11|16792.11|16912.11|16792.11|16909.35|16789.35|9
1622991020000|2021-06-06 14:50:20|16912.08|16792.08|16912.33|16792.33|16912.4|16792.4|16911.2|16791.2|10
1622991030000|2021-06-06 14:50:30|16912.32|16792.32|16915.64|16795.64|16915.64|16795.64|16910.73|16790.73|10
1622991040000|2021-06-06 14:50:40|16917|16797|16924.52|16804.52|16924.52|16804.52|16917|16797|10
1622991050000|2021-06-06 14:50:50|16925.38|16805.38|16927.02|16807.02|16927.02|16807.02|16923.32|16803.32|10
1622991060000|2021-06-06 14:51:00|16926.45|16806.45|16934.21|16814.21|16935.36|16815.36|16926.45|16806.45|10
1622991070000|2021-06-06 14:51:10|16935.73|16815.73|16940.07|16820.07|16942.76|16822.76|16935.73|16815.73|10
1622991080000|2021-06-06 14:51:20|16941.65|16821.65|16962.47|16842.47|16962.47|16842.47|16940.89|16820.89|10
1622991090000|2021-06-06 14:51:30|16961.98|16841.98|16975.43|16855.43|16975.43|16855.43|16961.98|16841.98|10
1622991100000|2021-06-06 14:51:40|16976.23|16856.23|16988.18|16868.18|16988.18|16868.18|16976.23|16856.23|10
1622991110000|2021-06-06 14:51:50|16989.63|16869.63|16993.43|16873.43|16995.44|16875.44|16989.63|16869.63|10
1622991120000|2021-06-06 14:52:00|16995.02|16875.02|17001.55|16881.55|17001.55|16881.55|16995.02|16875.02|10
1622991130000|2021-06-06 14:52:10|17002.92|16882.92|17006.62|16886.62|17006.62|16886.62|17002.92|16882.92|10
1622991140000|2021-06-06 14:52:20|17007.84|16887.84|17012.8|16892.8|17013.64|16893.64|17007.84|16887.84|10
1622991150000|2021-06-06 14:52:30|17012.41|16892.41|17011.09|16891.09|17012.41|16892.41|17009.58|16889.58|10
1622991160000|2021-06-06 14:52:40|17010.52|16890.52|17009.45|16889.45|17011.25|16891.25|17009.45|16889.45|10
1622991170000|2021-06-06 14:52:50|17009.93|16889.93|17008.44|16888.44|17010.59|16890.59|17007.41|16887.41|10
1622991180000|2021-06-06 14:53:00|17008.17|16888.17|16996.31|16876.31|17008.17|16888.17|16996.31|16876.31|10
1622991190000|2021-06-06 14:53:10|16996.24|16876.24|16994.36|16874.36|16996.68|16876.68|16994.36|16874.36|10
1622991200000|2021-06-06 14:53:20|16993.49|16873.49|16991.39|16871.39|16993.87|16873.87|16991.3|16871.3|10
1622991210000|2021-06-06 14:53:30|16991.09|16871.09|16992.87|16872.87|16992.87|16872.87|16991.09|16871.09|10
1622991220000|2021-06-06 14:53:40|16992.65|16872.65|16991.52|16871.52|16993.28|16873.28|16991.52|16871.52|10
1622991230000|2021-06-06 14:53:50|16991.96|16871.96|16991.13|16871.13|16991.96|16871.96|16991.13|16871.13|9
1622991240000|2021-06-06 14:54:00|16991.06|16871.06|16992.57|16872.57|16992.57|16872.57|16991.06|16871.06|9
1622991250000|2021-06-06 14:54:10|16992.94|16872.94|16997.93|16877.93|16997.93|16877.93|16992.94|16872.94|10
1622991260000|2021-06-06 14:54:20|16999.81|16879.81|17005.72|16885.72|17005.72|16885.72|16999.81|16879.81|10
1622991270000|2021-06-06 14:54:30|17006|16886|17004.17|16884.17|17006.9|16886.9|17004.17|16884.17|10
1622991280000|2021-06-06 14:54:40|17005.19|16885.19|17017.38|16897.38|17017.38|16897.38|17005.16|16885.16|10
1622991290000|2021-06-06 14:54:50|17017.76|16897.76|17021.22|16901.22|17021.31|16901.31|17017.76|16897.76|10
1622991300000|2021-06-06 14:55:00|17021.81|16901.81|17027.36|16907.36|17027.36|16907.36|17021.81|16901.81|10
1622991310000|2021-06-06 14:55:10|17027.13|16907.13|17024.27|16904.27|17027.13|16907.13|17024.27|16904.27|10
1622991320000|2021-06-06 14:55:20|17023.55|16903.55|17018.61|16898.61|17023.55|16903.55|17018.61|16898.61|10
1622991330000|2021-06-06 14:55:30|17016.7|16896.7|17020.63|16900.63|17020.63|16900.63|17016.7|16896.7|10
1622991340000|2021-06-06 14:55:40|17019.93|16899.93|17020.73|16900.73|17020.75|16900.75|17018.57|16898.57|10
1622991350000|2021-06-06 14:55:50|17018.4|16898.4|17017.37|16897.37|17018.4|16898.4|17016.16|16896.16|10
1622991360000|2021-06-06 14:56:00|17017.67|16897.67|17017.15|16897.15|17018.19|16898.19|17016.78|16896.78|10
1622991370000|2021-06-06 14:56:10|17017.4|16897.4|17016.84|16896.84|17018.43|16898.43|17016.84|16896.84|10
1622991380000|2021-06-06 14:56:20|17017.17|16897.17|17012.74|16892.74|17017.17|16897.17|17012.74|16892.74|9
1622991390000|2021-06-06 14:56:30|17012.52|16892.52|17007.65|16887.65|17012.52|16892.52|17007.3|16887.3|10
1622991400000|2021-06-06 14:56:40|17007.39|16887.39|17006.3|16886.3|17008.78|16888.78|17006.3|16886.3|10
1622991410000|2021-06-06 14:56:50|17005.39|16885.39|17001.33|16881.33|17005.39|16885.39|17000.8|16880.8|10
1622991420000|2021-06-06 14:57:00|17000.65|16880.65|17006.21|16886.21|17006.21|16886.21|17000.65|16880.65|10
1622991430000|2021-06-06 14:57:10|17006.65|16886.65|17014.63|16894.63|17014.63|16894.63|17006.65|16886.65|9
1622991440000|2021-06-06 14:57:20|17014.59|16894.59|17018.49|16898.49|17018.49|16898.49|17014.16|16894.16|9
1622991450000|2021-06-06 14:57:30|17019.82|16899.82|17021.29|16901.29|17021.29|16901.29|17018.47|16898.47|10
1622991460000|2021-06-06 14:57:40|17021.35|16901.35|17019.33|16899.33|17021.86|16901.86|17019.33|16899.33|10
1622991470000|2021-06-06 14:57:50|17019.13|16899.13|17018.74|16898.74|17019.48|16899.48|17017.69|16897.69|10
1622991480000|2021-06-06 14:58:00|17019.49|16899.49|17018.8|16898.8|17019.49|16899.49|17018.31|16898.31|10
1622991490000|2021-06-06 14:58:10|17018.92|16898.92|17018.77|16898.77|17019.25|16899.25|17017.66|16897.66|10
1622991500000|2021-06-06 14:58:20|17018.89|16898.89|17018.47|16898.47|17019.16|16899.16|17018.36|16898.36|9
1622991510000|2021-06-06 14:58:30|17018.33|16898.33|17019.21|16899.21|17019.31|16899.31|17018.33|16898.33|10
1622991520000|2021-06-06 14:58:40|17019.39|16899.39|17021.18|16901.18|17021.18|16901.18|17019.35|16899.35|10
1622991530000|2021-06-06 14:58:50|17020.85|16900.85|17017.37|16897.37|17020.85|16900.85|17017.37|16897.37|10
1622991540000|2021-06-06 14:59:00|17017.44|16897.44|17014.14|16894.14|17017.44|16897.44|17014.14|16894.14|10
1622991550000|2021-06-06 14:59:10|17014.03|16894.03|17013.22|16893.22|17014.03|16894.03|17012.48|16892.48|10
1622991560000|2021-06-06 14:59:20|17014.28|16894.28|17014.25|16894.25|17014.77|16894.77|17013.52|16893.52|10
1622991570000|2021-06-06 14:59:30|17014.23|16894.23|17015.83|16895.83|17015.83|16895.83|17014.23|16894.23|10
1622991580000|2021-06-06 14:59:40|17016.14|16896.14|17015.24|16895.24|17016.14|16896.14|17014.47|16894.47|10
1622991590000|2021-06-06 14:59:50|17015.01|16895.01|17017.32|16897.32|17017.32|16897.32|17015.01|16895.01|10
1622991600000|2021-06-06 15:00:00|17017.49|16897.49|17017.48|16897.48|17017.98|16897.98|17017.17|16897.17|10
1622991610000|2021-06-06 15:00:10|17018.4|16898.4|17019.76|16899.76|17019.76|16899.76|17017.65|16897.65|10
1622991620000|2021-06-06 15:00:20|17020.01|16900.01|17020.44|16900.44|17020.45|16900.45|17019.73|16899.73|8
1622991630000|2021-06-06 15:00:30|17020.41|16900.41|17019.45|16899.45|17021.88|16901.88|17019.45|16899.45|10
1622991640000|2021-06-06 15:00:40|17019.37|16899.37|17014.56|16894.56|17019.37|16899.37|17014.56|16894.56|10
1622991650000|2021-06-06 15:00:50|17013.93|16893.93|17009.76|16889.76|17013.93|16893.93|17009.76|16889.76|10
1622991660000|2021-06-06 15:01:00|17009.9|16889.9|17006.43|16886.43|17009.9|16889.9|17006.43|16886.43|10
1622991670000|2021-06-06 15:01:10|17004.83|16884.83|17000.33|16880.33|17004.83|16884.83|17000.33|16880.33|10
1622991680000|2021-06-06 15:01:20|16999.17|16879.17|16995.18|16875.18|16999.17|16879.17|16995.16|16875.16|10
1622991690000|2021-06-06 15:01:30|16995.69|16875.69|16996.89|16876.89|16996.89|16876.89|16995.05|16875.05|10
1622991700000|2021-06-06 15:01:40|16997.28|16877.28|17001.27|16881.27|17001.27|16881.27|16997.28|16877.28|10
1622991710000|2021-06-06 15:01:50|17001.34|16881.34|17002.98|16882.98|17004.31|16884.31|17001.34|16881.34|10
1622991720000|2021-06-06 15:02:00|17003.56|16883.56|17007.55|16887.55|17007.82|16887.82|17003.56|16883.56|9
1622991730000|2021-06-06 15:02:10|17010.92|16890.92|17019.25|16899.25|17019.25|16899.25|17010.92|16890.92|10
1622991740000|2021-06-06 15:02:20|17020.93|16900.93|17027.04|16907.04|17027.04|16907.04|17020.93|16900.93|10
1622991750000|2021-06-06 15:02:30|17027.4|16907.4|17045.51|16925.51|17045.51|16925.51|17027.4|16907.4|10
1622991760000|2021-06-06 15:02:40|17045.46|16925.46|17048.79|16928.79|17048.83|16928.83|17044.49|16924.49|10
1622991770000|2021-06-06 15:02:50|17048.44|16928.44|17051.34|16931.34|17051.34|16931.34|17047.96|16927.96|10
1622991780000|2021-06-06 15:03:00|17054.53|16934.53|17066.21|16946.21|17066.21|16946.21|17054.53|16934.53|9
1622991790000|2021-06-06 15:03:10|17066.63|16946.63|17077.06|16957.06|17077.06|16957.06|17066.63|16946.63|10
1622991800000|2021-06-06 15:03:20|17080.22|16960.22|17102.31|16982.31|17102.31|16982.31|17080.22|16960.22|10
1622991810000|2021-06-06 15:03:30|17115.4|16995.4|17137.71|17017.71|17137.71|17017.71|17115.4|16995.4|10
1622991820000|2021-06-06 15:03:40|17136.31|17016.31|17136.71|17016.71|17136.71|17016.71|17132.75|17012.75|10
1622991830000|2021-06-06 15:03:50|17135.95|17015.95|17129.22|17009.22|17135.95|17015.95|17129.01|17009.01|10
1622991840000|2021-06-06 15:04:00|17127.16|17007.16|17123.31|17003.31|17127.38|17007.38|17123.31|17003.31|10
1622991850000|2021-06-06 15:04:10|17122.45|17002.45|17117.3|16997.3|17122.45|17002.45|17117.3|16997.3|10
1622991860000|2021-06-06 15:04:20|17116.09|16996.09|17115.99|16995.99|17117.04|16997.04|17115.99|16995.99|10
1622991870000|2021-06-06 15:04:30|17116.08|16996.08|17112.22|16992.22|17116.6|16996.6|17112.22|16992.22|10
1622991880000|2021-06-06 15:04:40|17110.11|16990.11|17108.7|16988.7|17110.11|16990.11|17106.94|16986.94|10
1622991890000|2021-06-06 15:04:50|17109.61|16989.61|17107.76|16987.76|17109.64|16989.64|17107.76|16987.76|10
1622991900000|2021-06-06 15:05:00|17106.69|16986.69|17108.72|16988.72|17108.72|16988.72|17105.81|16985.81|10
1622991910000|2021-06-06 15:05:10|17108.3|16988.3|17107.51|16987.51|17108.51|16988.51|17106.69|16986.69|10
1622991920000|2021-06-06 15:05:20|17107.57|16987.57|17104.73|16984.73|17107.57|16987.57|17104.73|16984.73|10
1622991930000|2021-06-06 15:05:30|17103.07|16983.07|17098.07|16978.07|17103.07|16983.07|17098.07|16978.07|10
1622991940000|2021-06-06 15:05:40|17098.33|16978.33|17100.62|16980.62|17100.62|16980.62|17097.83|16977.83|9
1622991950000|2021-06-06 15:05:50|17101.14|16981.14|17101.16|16981.16|17102.62|16982.62|17101.14|16981.14|9
1622991960000|2021-06-06 15:06:00|17101.27|16981.27|17103.15|16983.15|17103.55|16983.55|17099.78|16979.78|10
1622991970000|2021-06-06 15:06:10|17102.97|16982.97|17102.8|16982.8|17103.47|16983.47|17102.54|16982.54|10
1622991980000|2021-06-06 15:06:20|17101.56|16981.56|17102.28|16982.28|17103.14|16983.14|17101.44|16981.44|10
1622991990000|2021-06-06 15:06:30|17102.47|16982.47|17098.3|16978.3|17102.47|16982.47|17098.3|16978.3|10
1622992000000|2021-06-06 15:06:40|17098.72|16978.72|17092.69|16972.69|17098.72|16978.72|17092.69|16972.69|9
1622992010000|2021-06-06 15:06:50|17091.02|16971.02|17087.83|16967.83|17091.02|16971.02|17087.8|16967.8|9
1622992020000|2021-06-06 15:07:00|17088.09|16968.09|17086.57|16966.57|17088.09|16968.09|17086.57|16966.57|9
1622992030000|2021-06-06 15:07:10|17086.35|16966.35|17085.18|16965.18|17086.35|16966.35|17084.82|16964.82|10
1622992040000|2021-06-06 15:07:20|17085.15|16965.15|17084.43|16964.43|17085.24|16965.24|17084.13|16964.13|10
1622992050000|2021-06-06 15:07:30|17083.76|16963.76|17080.83|16960.83|17083.91|16963.91|17080.83|16960.83|10
1622992060000|2021-06-06 15:07:40|17079.8|16959.8|17078.22|16958.22|17079.8|16959.8|17077.58|16957.58|10
1622992070000|2021-06-06 15:07:50|17078.63|16958.63|17077.89|16957.89|17078.77|16958.77|17077.83|16957.83|10
1622992080000|2021-06-06 15:08:00|17078.25|16958.25|17083.37|16963.37|17083.37|16963.37|17078.25|16958.25|10
1622992090000|2021-06-06 15:08:10|17084.28|16964.28|17090.91|16970.91|17090.91|16970.91|17084.28|16964.28|10
1622992100000|2021-06-06 15:08:20|17091.27|16971.27|17090.06|16970.06|17092.67|16972.67|17090.06|16970.06|10
1622992110000|2021-06-06 15:08:30|17090.16|16970.16|17087.33|16967.33|17090.16|16970.16|17087.33|16967.33|9
1622992120000|2021-06-06 15:08:40|17087.69|16967.69|17086.07|16966.07|17088.35|16968.35|17086.07|16966.07|10
1622992130000|2021-06-06 15:08:50|17086.22|16966.22|17084.04|16964.04|17086.26|16966.26|17084.04|16964.04|10
1622992140000|2021-06-06 15:09:00|17083.79|16963.79|17082.19|16962.19|17083.79|16963.79|17081.62|16961.62|10
1622992150000|2021-06-06 15:09:10|17081.77|16961.77|17080.29|16960.29|17081.77|16961.77|17080.18|16960.18|10
1622992160000|2021-06-06 15:09:20|17080.07|16960.07|17080.71|16960.71|17081.15|16961.15|17080.07|16960.07|10
1622992170000|2021-06-06 15:09:30|17080.92|16960.92|17078.66|16958.66|17080.92|16960.92|17078.66|16958.66|10
1622992180000|2021-06-06 15:09:40|17078.9|16958.9|17073.95|16953.95|17078.9|16958.9|17073.95|16953.95|10
1622992190000|2021-06-06 15:09:50|17073.48|16953.48|17072.89|16952.89|17073.57|16953.57|17072.73|16952.73|10
1622992200000|2021-06-06 15:10:00|17072.92|16952.92|17073.47|16953.47|17073.47|16953.47|17072.66|16952.66|8
1622992210000|2021-06-06 15:10:10|17072.71|16952.71|17074.62|16954.62|17074.62|16954.62|17071.79|16951.79|10
1622992220000|2021-06-06 15:10:20|17074.69|16954.69|17073.85|16953.85|17075.11|16955.11|17073.85|16953.85|10
1622992230000|2021-06-06 15:10:30|17073.22|16953.22|17070.44|16950.44|17073.54|16953.54|17070.44|16950.44|10
1622992240000|2021-06-06 15:10:40|17070.49|16950.49|17077.14|16957.14|17077.14|16957.14|17070.49|16950.49|10
1622992250000|2021-06-06 15:10:50|17076.79|16956.79|17075.1|16955.1|17076.94|16956.94|17074.96|16954.96|9
1622992260000|2021-06-06 15:11:00|17074.74|16954.74|17073.28|16953.28|17074.74|16954.74|17073|16953|10
1622992270000|2021-06-06 15:11:10|17073.22|16953.22|17072.6|16952.6|17073.22|16953.22|17071.86|16951.86|10
1622992280000|2021-06-06 15:11:20|17072.5|16952.5|17074.21|16954.21|17074.43|16954.43|17072.5|16952.5|10
1622992290000|2021-06-06 15:11:30|17074.47|16954.47|17073.39|16953.39|17074.76|16954.76|17072.97|16952.97|10
1622992300000|2021-06-06 15:11:40|17073.35|16953.35|17073.5|16953.5|17073.88|16953.88|17072.54|16952.54|10
1622992310000|2021-06-06 15:11:50|17073.68|16953.68|17074.07|16954.07|17074.07|16954.07|17073.52|16953.52|9
1622992320000|2021-06-06 15:12:00|17073.62|16953.62|17073.1|16953.1|17074.19|16954.19|17073.1|16953.1|9
1622992330000|2021-06-06 15:12:10|17073.07|16953.07|17074.21|16954.21|17074.84|16954.84|17073.07|16953.07|10
1622992340000|2021-06-06 15:12:20|17074.5|16954.5|17073.53|16953.53|17075.12|16955.12|17073.53|16953.53|9
1622992350000|2021-06-06 15:12:30|17073.34|16953.34|17074.21|16954.21|17074.21|16954.21|17073.34|16953.34|10
1622992360000|2021-06-06 15:12:40|17074.37|16954.37|17074.69|16954.69|17074.85|16954.85|17074.37|16954.37|10
1622992370000|2021-06-06 15:12:50|17074.95|16954.95|17073.99|16953.99|17074.95|16954.95|17073.99|16953.99|9
1622992380000|2021-06-06 15:13:00|17073.93|16953.93|17072.73|16952.73|17073.93|16953.93|17072.73|16952.73|10
1622992390000|2021-06-06 15:13:10|17072.74|16952.74|17074.86|16954.86|17074.86|16954.86|17072.74|16952.74|10
1622992400000|2021-06-06 15:13:20|17075.04|16955.04|17076.97|16956.97|17077.12|16957.12|17075.04|16955.04|10
1622992410000|2021-06-06 15:13:30|17076.85|16956.85|17086.11|16966.11|17086.11|16966.11|17076.85|16956.85|10
1622992420000|2021-06-06 15:13:40|17086.1|16966.1|17089.9|16969.9|17089.9|16969.9|17086.1|16966.1|10
1622992430000|2021-06-06 15:13:50|17090.7|16970.7|17094.87|16974.87|17094.98|16974.98|17090.41|16970.41|10
1622992440000|2021-06-06 15:14:00|17094.85|16974.85|17090.82|16970.82|17094.85|16974.85|17090.82|16970.82|10
1622992450000|2021-06-06 15:14:10|17090.1|16970.1|17087.96|16967.96|17090.1|16970.1|17087.96|16967.96|10
1622992460000|2021-06-06 15:14:20|17087.55|16967.55|17083.81|16963.81|17087.55|16967.55|17083.81|16963.81|10
1622992470000|2021-06-06 15:14:30|17083.45|16963.45|17081.79|16961.79|17083.45|16963.45|17081.79|16961.79|8
1622992480000|2021-06-06 15:14:40|17082.23|16962.23|17083.62|16963.62|17084.14|16964.14|17081.63|16961.63|10
1622992490000|2021-06-06 15:14:50|17083.72|16963.72|17085.13|16965.13|17085.13|16965.13|17083.15|16963.15|10
1622992500000|2021-06-06 15:15:00|17084.81|16964.81|17086.73|16966.73|17087.07|16967.07|17084.81|16964.81|10
1622992510000|2021-06-06 15:15:10|17087.68|16967.68|17087.59|16967.59|17088.35|16968.35|17087.59|16967.59|10
1622992520000|2021-06-06 15:15:20|17088.62|16968.62|17084.23|16964.23|17088.62|16968.62|17084.23|16964.23|10
1622992530000|2021-06-06 15:15:30|17084.12|16964.12|17074.52|16954.52|17084.12|16964.12|17074.52|16954.52|10
1622992540000|2021-06-06 15:15:40|17074.24|16954.24|17072.88|16952.88|17074.24|16954.24|17072.88|16952.88|9
1622992550000|2021-06-06 15:15:50|17072.74|16952.74|17067.95|16947.95|17072.74|16952.74|17067.95|16947.95|9
1622992560000|2021-06-06 15:16:00|17068.46|16948.46|17067.55|16947.55|17068.83|16948.83|17067.55|16947.55|10
1622992570000|2021-06-06 15:16:10|17067.39|16947.39|17061.71|16941.71|17067.39|16947.39|17061.71|16941.71|10
1622992580000|2021-06-06 15:16:20|17060.3|16940.3|17055.27|16935.27|17060.3|16940.3|17055.26|16935.26|10
1622992590000|2021-06-06 15:16:30|17055.25|16935.25|17053.81|16933.81|17055.41|16935.41|17053.81|16933.81|10
1622992600000|2021-06-06 15:16:40|17053.44|16933.44|17052.42|16932.42|17053.44|16933.44|17052.22|16932.22|10
1622992610000|2021-06-06 15:16:50|17052.29|16932.29|17053.52|16933.52|17053.52|16933.52|17051.3|16931.3|10
1622992620000|2021-06-06 15:17:00|17054.41|16934.41|17053.3|16933.3|17054.91|16934.91|17052.17|16932.17|10
1622992630000|2021-06-06 15:17:10|17053|16933|17059.83|16939.83|17059.83|16939.83|17051.91|16931.91|10
1622992640000|2021-06-06 15:17:20|17059.84|16939.84|17061.88|16941.88|17063.38|16943.38|17059.84|16939.84|10
1622992650000|2021-06-06 15:17:30|17061.38|16941.38|17061.63|16941.63|17061.96|16941.96|17060.96|16940.96|9
1622992660000|2021-06-06 15:17:40|17062.08|16942.08|17062.1|16942.1|17062.2|16942.2|17061.67|16941.67|10
1622992670000|2021-06-06 15:17:50|17062.2|16942.2|17064.73|16944.73|17064.73|16944.73|17062.2|16942.2|10
1622992680000|2021-06-06 15:18:00|17064.77|16944.77|17062.27|16942.27|17065.15|16945.15|17062.15|16942.15|10
1622992690000|2021-06-06 15:18:10|17062.83|16942.83|17062.03|16942.03|17062.83|16942.83|17062.03|16942.03|10
1622992700000|2021-06-06 15:18:20|17062.56|16942.56|17063.2|16943.2|17063.2|16943.2|17061.93|16941.93|9
1622992710000|2021-06-06 15:18:30|17062.94|16942.94|17066.35|16946.35|17066.35|16946.35|17062.6|16942.6|10
1622992720000|2021-06-06 15:18:40|17066.33|16946.33|17068.1|16948.1|17068.1|16948.1|17066.33|16946.33|9
1622992730000|2021-06-06 15:18:50|17067.36|16947.36|17069.24|16949.24|17069.24|16949.24|17067.36|16947.36|9
1622992740000|2021-06-06 15:19:00|17069.69|16949.69|17073.49|16953.49|17073.49|16953.49|17069.69|16949.69|10
1622992750000|2021-06-06 15:19:10|17074.49|16954.49|17079.53|16959.53|17079.53|16959.53|17074.49|16954.49|10
1622992760000|2021-06-06 15:19:20|17079.85|16959.85|17083.87|16963.87|17083.89|16963.89|17079.85|16959.85|10
1622992770000|2021-06-06 15:19:30|17083.76|16963.76|17084.68|16964.68|17084.68|16964.68|17082.5|16962.5|10
1622992780000|2021-06-06 15:19:40|17085.07|16965.07|17088.9|16968.9|17088.9|16968.9|17085.02|16965.02|10
1622992790000|2021-06-06 15:19:50|17089.11|16969.11|17090.21|16970.21|17090.21|16970.21|17088.33|16968.33|9
1622992800000|2021-06-06 15:20:00|17089.92|16969.92|17088.66|16968.66|17090.86|16970.86|17088.66|16968.66|10
1622992810000|2021-06-06 15:20:10|17088.25|16968.25|17084.9|16964.9|17088.25|16968.25|17084.38|16964.38|10
1622992820000|2021-06-06 15:20:20|17084.68|16964.68|17080.82|16960.82|17084.68|16964.68|17080.82|16960.82|10
1622992830000|2021-06-06 15:20:30|17080.81|16960.81|17079.82|16959.82|17080.81|16960.81|17079.82|16959.82|9
1622992840000|2021-06-06 15:20:40|17080.22|16960.22|17077.11|16957.11|17080.22|16960.22|17077.11|16957.11|10
1622992850000|2021-06-06 15:20:50|17076.98|16956.98|17077.15|16957.15|17077.85|16957.85|17076.92|16956.92|9
1622992860000|2021-06-06 15:21:00|17077.91|16957.91|17075.9|16955.9|17078.04|16958.04|17075.9|16955.9|9
1622992870000|2021-06-06 15:21:10|17076.12|16956.12|17077.7|16957.7|17077.71|16957.71|17075.98|16955.98|10
1622992880000|2021-06-06 15:21:20|17078.24|16958.24|17081.08|16961.08|17081.29|16961.29|17078.07|16958.07|10
1622992890000|2021-06-06 15:21:30|17080.92|16960.92|17078.27|16958.27|17080.94|16960.94|17078.27|16958.27|10
1622992900000|2021-06-06 15:21:40|17077.92|16957.92|17077.82|16957.82|17079|16959|17077.82|16957.82|9
1622992910000|2021-06-06 15:21:50|17077.75|16957.75|17075.61|16955.61|17077.97|16957.97|17075.31|16955.31|10
1622992920000|2021-06-06 15:22:00|17075.68|16955.68|17076.22|16956.22|17076.65|16956.65|17075.68|16955.68|8
1622992930000|2021-06-06 15:22:10|17076.15|16956.15|17073.38|16953.38|17076.15|16956.15|17072.95|16952.95|10
1622992940000|2021-06-06 15:22:20|17073.34|16953.34|17072.02|16952.02|17073.34|16953.34|17072.02|16952.02|9
1622992950000|2021-06-06 15:22:30|17072.63|16952.63|17072.7|16952.7|17072.7|16952.7|17070.96|16950.96|10
1622992960000|2021-06-06 15:22:40|17072.85|16952.85|17073.63|16953.63|17073.63|16953.63|17072.85|16952.85|9
1622992970000|2021-06-06 15:22:50|17074.36|16954.36|17075.41|16955.41|17075.41|16955.41|17074.02|16954.02|10
1622992980000|2021-06-06 15:23:00|17074.47|16954.47|17075.28|16955.28|17075.28|16955.28|17073.86|16953.86|10
1622992990000|2021-06-06 15:23:10|17075.41|16955.41|17077.05|16957.05|17077.23|16957.23|17075.41|16955.41|9
1622993000000|2021-06-06 15:23:20|17077.49|16957.49|17078.66|16958.66|17078.75|16958.75|17077.49|16957.49|10
1622993010000|2021-06-06 15:23:30|17078.38|16958.38|17077.38|16957.38|17078.46|16958.46|17077.38|16957.38|9
1622993020000|2021-06-06 15:23:40|17076.75|16956.75|17076.02|16956.02|17076.75|16956.75|17074.98|16954.98|9
1622993030000|2021-06-06 15:23:50|17075.95|16955.95|17076.72|16956.72|17076.72|16956.72|17075.88|16955.88|10
1622993040000|2021-06-06 15:24:00|17077.12|16957.12|17077.18|16957.18|17077.35|16957.35|17076.96|16956.96|9
1622993050000|2021-06-06 15:24:10|17077.95|16957.95|17077.39|16957.39|17078.14|16958.14|17077.39|16957.39|10
1622993060000|2021-06-06 15:24:20|17077.38|16957.38|17077.23|16957.23|17078.43|16958.43|17077.06|16957.06|9
1622993070000|2021-06-06 15:24:30|17077.25|16957.25|17077.48|16957.48|17077.54|16957.54|17077.09|16957.09|10
1622993080000|2021-06-06 15:24:40|17077.3|16957.3|17076.48|16956.48|17077.4|16957.4|17076.39|16956.39|10
1622993090000|2021-06-06 15:24:50|17075.63|16955.63|17076.27|16956.27|17076.27|16956.27|17075.15|16955.15|9
1622993100000|2021-06-06 15:25:00|17076.71|16956.71|17076.6|16956.6|17076.71|16956.71|17075.94|16955.94|9
1622993110000|2021-06-06 15:25:10|17076.66|16956.66|17074.33|16954.33|17076.81|16956.81|17074.33|16954.33|10
1622993120000|2021-06-06 15:25:20|17074.12|16954.12|17071.41|16951.41|17074.48|16954.48|17071.41|16951.41|10
1622993130000|2021-06-06 15:25:30|17071.47|16951.47|17071.82|16951.82|17071.82|16951.82|17071.34|16951.34|10
1622993140000|2021-06-06 15:25:40|17071.24|16951.24|17070.65|16950.65|17071.48|16951.48|17070.51|16950.51|8
1622993150000|2021-06-06 15:25:50|17070.62|16950.62|17072.88|16952.88|17072.88|16952.88|17070.58|16950.58|10
1622993160000|2021-06-06 15:26:00|17073.19|16953.19|17077.97|16957.97|17077.97|16957.97|17073.19|16953.19|10
1622993170000|2021-06-06 15:26:10|17078.04|16958.04|17079.23|16959.23|17079.24|16959.24|17078.04|16958.04|9
1622993180000|2021-06-06 15:26:20|17079.24|16959.24|17079.6|16959.6|17080.32|16960.32|17079.24|16959.24|7
1622993190000|2021-06-06 15:26:30|17079.71|16959.71|17074.39|16954.39|17079.71|16959.71|17074.39|16954.39|10
1622993200000|2021-06-06 15:26:40|17074.26|16954.26|17069.46|16949.46|17074.26|16954.26|17069.46|16949.46|10
1622993210000|2021-06-06 15:26:50|17069.26|16949.26|17063.71|16943.71|17069.26|16949.26|17063.71|16943.71|10
1622993220000|2021-06-06 15:27:00|17062.62|16942.62|17061.27|16941.27|17062.62|16942.62|17061.27|16941.27|10
1622993230000|2021-06-06 15:27:10|17061.28|16941.28|17062.69|16942.69|17063.32|16943.32|17061.28|16941.28|10
1622993240000|2021-06-06 15:27:20|17063.39|16943.39|17064.66|16944.66|17065.46|16945.46|17062.92|16942.92|10
1622993250000|2021-06-06 15:27:30|17064.65|16944.65|17064.63|16944.63|17065.15|16945.15|17064.41|16944.41|10
1622993260000|2021-06-06 15:27:40|17064.67|16944.67|17063.97|16943.97|17064.82|16944.82|17063.97|16943.97|9
1622993270000|2021-06-06 15:27:50|17064.45|16944.45|17062.64|16942.64|17064.58|16944.58|17062.37|16942.37|9
1622993280000|2021-06-06 15:28:00|17062.49|16942.49|17060.97|16940.97|17062.56|16942.56|17060.58|16940.58|9
1622993290000|2021-06-06 15:28:10|17060.8|16940.8|17059.54|16939.54|17060.8|16940.8|17059.54|16939.54|10
1622993300000|2021-06-06 15:28:20|17059.56|16939.56|17058.43|16938.43|17059.58|16939.58|17058.43|16938.43|10
1622993310000|2021-06-06 15:28:30|17058.36|16938.36|17058.74|16938.74|17058.82|16938.82|17058.01|16938.01|10
1622993320000|2021-06-06 15:28:40|17058.76|16938.76|17060.04|16940.04|17060.04|16940.04|17058.76|16938.76|9
1622993330000|2021-06-06 15:28:50|17059.8|16939.8|17059.39|16939.39|17059.81|16939.81|17059.33|16939.33|10
1622993340000|2021-06-06 15:29:00|17059.81|16939.81|17061.54|16941.54|17061.54|16941.54|17059.81|16939.81|9
1622993350000|2021-06-06 15:29:10|17061.47|16941.47|17063.4|16943.4|17063.4|16943.4|17061.47|16941.47|9
1622993360000|2021-06-06 15:29:20|17063.33|16943.33|17063.95|16943.95|17064.2|16944.2|17063.33|16943.33|10
1622993370000|2021-06-06 15:29:30|17063.96|16943.96|17062.4|16942.4|17063.98|16943.98|17062.4|16942.4|9
1622993380000|2021-06-06 15:29:40|17062.33|16942.33|17061.2|16941.2|17062.41|16942.41|17061.2|16941.2|10
1622993390000|2021-06-06 15:29:50|17061.22|16941.22|17059.61|16939.61|17061.32|16941.32|17059.48|16939.48|9
1622993400000|2021-06-06 15:30:00|17059.35|16939.35|17060.86|16940.86|17060.86|16940.86|17059.03|16939.03|9
1622993410000|2021-06-06 15:30:10|17060.69|16940.69|17060.38|16940.38|17061.74|16941.74|17060.06|16940.06|9
1622993420000|2021-06-06 15:30:20|17060.43|16940.43|17060.32|16940.32|17060.97|16940.97|17060.32|16940.32|9
1622993430000|2021-06-06 15:30:30|17060.24|16940.24|17059.1|16939.1|17060.38|16940.38|17059.1|16939.1|10
1622993440000|2021-06-06 15:30:40|17058.88|16938.88|17056.8|16936.8|17058.88|16938.88|17056.8|16936.8|9
1622993450000|2021-06-06 15:30:50|17056.17|16936.17|17054.13|16934.13|17056.17|16936.17|17054.13|16934.13|9
1622993460000|2021-06-06 15:31:00|17054.6|16934.6|17053.55|16933.55|17054.6|16934.6|17053.49|16933.49|9
1622993470000|2021-06-06 15:31:10|17053.44|16933.44|17054.99|16934.99|17054.99|16934.99|17053.02|16933.02|10
1622993480000|2021-06-06 15:31:20|17054.93|16934.93|17056.73|16936.73|17056.94|16936.94|17054.93|16934.93|10
1622993490000|2021-06-06 15:31:30|17056.54|16936.54|17056.32|16936.32|17056.91|16936.91|17056.23|16936.23|10
1622993500000|2021-06-06 15:31:40|17056.47|16936.47|17054.25|16934.25|17056.47|16936.47|17054.25|16934.25|9
1622993510000|2021-06-06 15:31:50|17054.31|16934.31|17052.82|16932.82|17054.41|16934.41|17052.57|16932.57|10
1622993520000|2021-06-06 15:32:00|17052.6|16932.6|17049.41|16929.41|17052.9|16932.9|17049.34|16929.34|10
1622993530000|2021-06-06 15:32:10|17049.7|16929.7|17047.11|16927.11|17049.7|16929.7|17047.11|16927.11|9
1622993540000|2021-06-06 15:32:20|17047.58|16927.58|17045.57|16925.57|17047.96|16927.96|17045.57|16925.57|10
1622993550000|2021-06-06 15:32:30|17044.69|16924.69|17041.22|16921.22|17044.69|16924.69|17041.22|16921.22|10
1622993560000|2021-06-06 15:32:40|17040.76|16920.76|17037.05|16917.05|17040.76|16920.76|17037.05|16917.05|10
1622993570000|2021-06-06 15:32:50|17034.97|16914.97|17032.65|16912.65|17035.34|16915.34|17032.65|16912.65|10
1622993580000|2021-06-06 15:33:00|17032.84|16912.84|17034.12|16914.12|17034.13|16914.13|17032.78|16912.78|10
1622993590000|2021-06-06 15:33:10|17033.44|16913.44|17033.02|16913.02|17033.44|16913.44|17032.48|16912.48|10
1622993600000|2021-06-06 15:33:20|17032.79|16912.79|17033.65|16913.65|17033.67|16913.67|17032.79|16912.79|10
1622993610000|2021-06-06 15:33:30|17033.76|16913.76|17034.87|16914.87|17034.87|16914.87|17033.76|16913.76|9
1622993620000|2021-06-06 15:33:40|17035.41|16915.41|17037.96|16917.96|17037.96|16917.96|17034.97|16914.97|10
1622993630000|2021-06-06 15:33:50|17037.76|16917.76|17040.18|16920.18|17040.41|16920.41|17037.36|16917.36|10
1622993640000|2021-06-06 15:34:00|17039.87|16919.87|17038.97|16918.97|17039.97|16919.97|17038.65|16918.65|9
1622993650000|2021-06-06 15:34:10|17038.9|16918.9|17041.12|16921.12|17041.12|16921.12|17038.66|16918.66|10
1622993660000|2021-06-06 15:34:20|17041.67|16921.67|17048.45|16928.45|17048.45|16928.45|17041.59|16921.59|10
1622993670000|2021-06-06 15:34:30|17048.35|16928.35|17049.48|16929.48|17049.95|16929.95|17048.35|16928.35|10
1622993680000|2021-06-06 15:34:40|17049.43|16929.43|17052.22|16932.22|17052.22|16932.22|17049.43|16929.43|10
1622993690000|2021-06-06 15:34:50|17052.34|16932.34|17054.87|16934.87|17054.87|16934.87|17052.34|16932.34|10
1622993700000|2021-06-06 15:35:00|17054.84|16934.84|17054.17|16934.17|17055.97|16935.97|17054.17|16934.17|10
1622993710000|2021-06-06 15:35:10|17054.51|16934.51|17052.23|16932.23|17054.51|16934.51|17052.17|16932.17|9
1622993720000|2021-06-06 15:35:20|17052.74|16932.74|17049.19|16929.19|17052.74|16932.74|17049.19|16929.19|10
1622993730000|2021-06-06 15:35:30|17049.27|16929.27|17048.2|16928.2|17049.33|16929.33|17048.17|16928.17|10
1622993740000|2021-06-06 15:35:40|17048.41|16928.41|17047.84|16927.84|17048.79|16928.79|17047.75|16927.75|10
1622993750000|2021-06-06 15:35:50|17047.2|16927.2|17048.86|16928.86|17048.86|16928.86|17046.44|16926.44|10
1622993760000|2021-06-06 15:36:00|17049.37|16929.37|17051.89|16931.89|17051.89|16931.89|17049.37|16929.37|10
1622993770000|2021-06-06 15:36:10|17051.84|16931.84|17052.57|16932.57|17052.62|16932.62|17051.46|16931.46|10
1622993780000|2021-06-06 15:36:20|17053.3|16933.3|17053.74|16933.74|17053.78|16933.78|17053.3|16933.3|10
1622993790000|2021-06-06 15:36:30|17053.43|16933.43|17051.79|16931.79|17053.43|16933.43|17051.79|16931.79|10
1622993800000|2021-06-06 15:36:40|17051.91|16931.91|17052.06|16932.06|17052.76|16932.76|17051.91|16931.91|10
1622993810000|2021-06-06 15:36:50|17051.81|16931.81|17051.05|16931.05|17051.88|16931.88|17050.8|16930.8|10
1622993820000|2021-06-06 15:37:00|17051.06|16931.06|17048.8|16928.8|17051.08|16931.08|17048.8|16928.8|9
1622993830000|2021-06-06 15:37:10|17048.58|16928.58|17045.99|16925.99|17049|16929|17045.99|16925.99|10
1622993840000|2021-06-06 15:37:20|17046.23|16926.23|17043.99|16923.99|17046.23|16926.23|17043.99|16923.99|10
1622993850000|2021-06-06 15:37:30|17044|16924|17042.72|16922.72|17044|16924|17042.72|16922.72|9
1622993860000|2021-06-06 15:37:40|17042.89|16922.89|17044.9|16924.9|17045.26|16925.26|17041.9|16921.9|8
1622993870000|2021-06-06 15:37:50|17044.98|16924.98|17044.53|16924.53|17045.12|16925.12|17044.44|16924.44|10
1622993880000|2021-06-06 15:38:00|17044.56|16924.56|17044.11|16924.11|17045.36|16925.36|17044.11|16924.11|10
1622993890000|2021-06-06 15:38:10|17044.19|16924.19|17043.01|16923.01|17044.19|16924.19|17042.99|16922.99|10
1622993900000|2021-06-06 15:38:20|17042.95|16922.95|17043.08|16923.08|17043.08|16923.08|17042.49|16922.49|10
1622993910000|2021-06-06 15:38:30|17042.99|16922.99|17042.42|16922.42|17043.06|16923.06|17042.42|16922.42|10
1622993920000|2021-06-06 15:38:40|17042.65|16922.65|17042.47|16922.47|17043.08|16923.08|17042.47|16922.47|9
1622993930000|2021-06-06 15:38:50|17042.68|16922.68|17043.08|16923.08|17043.18|16923.18|17042.39|16922.39|9
1622993940000|2021-06-06 15:39:00|17043.14|16923.14|17043.03|16923.03|17043.14|16923.14|17042.63|16922.63|9
1622993950000|2021-06-06 15:39:10|17043.06|16923.06|17039.89|16919.89|17043.15|16923.15|17039.89|16919.89|9
1622993960000|2021-06-06 15:39:20|17040.21|16920.21|17039.15|16919.15|17040.8|16920.8|17038.57|16918.57|9
1622993970000|2021-06-06 15:39:30|17039.1|16919.1|17040.86|16920.86|17041.47|16921.47|17039.1|16919.1|10
1622993980000|2021-06-06 15:39:40|17040.36|16920.36|17036.98|16916.98|17040.36|16920.36|17036.98|16916.98|10
1622993990000|2021-06-06 15:39:50|17035.91|16915.91|17034.95|16914.95|17035.99|16915.99|17034.95|16914.95|10
1622994000000|2021-06-06 15:40:00|17035.06|16915.06|17034.32|16914.32|17035.08|16915.08|17034.22|16914.22|10
1622994010000|2021-06-06 15:40:10|17034.33|16914.33|17033.44|16913.44|17034.46|16914.46|17033.44|16913.44|10
1622994020000|2021-06-06 15:40:20|17033.45|16913.45|17033.97|16913.97|17033.97|16913.97|17033.12|16913.12|9
1622994030000|2021-06-06 15:40:30|17034.61|16914.61|17035.19|16915.19|17035.19|16915.19|17033.71|16913.71|10
1622994040000|2021-06-06 15:40:40|17035.13|16915.13|17033.53|16913.53|17035.72|16915.72|17033.53|16913.53|9
1622994050000|2021-06-06 15:40:50|17032.58|16912.58|17031.75|16911.75|17032.68|16912.68|17031.75|16911.75|10
1622994060000|2021-06-06 15:41:00|17031.62|16911.62|17025.31|16905.31|17031.62|16911.62|17025.31|16905.31|10
1622994070000|2021-06-06 15:41:10|17024.98|16904.98|17022.68|16902.68|17025.02|16905.02|17022.58|16902.58|10
1622994080000|2021-06-06 15:41:20|17022.82|16902.82|17021.41|16901.41|17022.82|16902.82|17021.25|16901.25|10
1622994090000|2021-06-06 15:41:30|17021.4|16901.4|17022.37|16902.37|17022.51|16902.51|17021.1|16901.1|10
1622994100000|2021-06-06 15:41:40|17022.66|16902.66|17021.91|16901.91|17022.88|16902.88|17021.9|16901.9|10
1622994110000|2021-06-06 15:41:50|17021.38|16901.38|17018.85|16898.85|17021.38|16901.38|17018.85|16898.85|10
1622994120000|2021-06-06 15:42:00|17018.77|16898.77|17016.34|16896.34|17018.87|16898.87|17016.34|16896.34|10
1622994130000|2021-06-06 15:42:10|17016.45|16896.45|17016.34|16896.34|17017.15|16897.15|17015.2|16895.2|10
1622994140000|2021-06-06 15:42:20|17015.05|16895.05|17010.29|16890.29|17015.05|16895.05|17009.82|16889.82|10
1622994150000|2021-06-06 15:42:30|17011.19|16891.19|17011.42|16891.42|17012.83|16892.83|17010.99|16890.99|10
1622994160000|2021-06-06 15:42:40|17010.19|16890.19|17007.9|16887.9|17010.59|16890.59|17007.88|16887.88|10
1622994170000|2021-06-06 15:42:50|17007.3|16887.3|17009.46|16889.46|17009.46|16889.46|17007.3|16887.3|10
1622994180000|2021-06-06 15:43:00|17009.81|16889.81|17006.8|16886.8|17009.89|16889.89|17006.8|16886.8|10
1622994190000|2021-06-06 15:43:10|17006.37|16886.37|17004.91|16884.91|17006.43|16886.43|17004.91|16884.91|10
1622994200000|2021-06-06 15:43:20|17004.74|16884.74|17005.08|16885.08|17005.83|16885.83|17004.69|16884.69|10
1622994210000|2021-06-06 15:43:30|17004.76|16884.76|17004.72|16884.72|17004.76|16884.76|17004.07|16884.07|10
1622994220000|2021-06-06 15:43:40|17004.95|16884.95|17008.53|16888.53|17008.53|16888.53|17004.89|16884.89|10
1622994230000|2021-06-06 15:43:50|17008.63|16888.63|17008.23|16888.23|17008.64|16888.64|17007.71|16887.71|10
1622994240000|2021-06-06 15:44:00|17008.45|16888.45|17007.17|16887.17|17008.5|16888.5|17007.17|16887.17|10
1622994250000|2021-06-06 15:44:10|17006.74|16886.74|17005.71|16885.71|17006.86|16886.86|17005.57|16885.57|10
1622994260000|2021-06-06 15:44:20|17005.88|16885.88|17003.8|16883.8|17005.88|16885.88|17003.8|16883.8|10
1622994270000|2021-06-06 15:44:30|17003.51|16883.51|17003.5|16883.5|17003.63|16883.63|17003.17|16883.17|9
1622994280000|2021-06-06 15:44:40|17003.05|16883.05|17003.55|16883.55|17003.55|16883.55|17003.04|16883.04|10
1622994290000|2021-06-06 15:44:50|17003.47|16883.47|17001.96|16881.96|17003.58|16883.58|17001.95|16881.95|8
1622994300000|2021-06-06 15:45:00|17001.95|16881.95|17004.36|16884.36|17004.36|16884.36|17001.68|16881.68|9
1622994310000|2021-06-06 15:45:10|17004.83|16884.83|17008.1|16888.1|17008.1|16888.1|17004.83|16884.83|10
1622994320000|2021-06-06 15:45:20|17008.11|16888.11|17010.84|16890.84|17010.84|16890.84|17008.11|16888.11|10
1622994330000|2021-06-06 15:45:30|17011.27|16891.27|17013.81|16893.81|17013.81|16893.81|17011.27|16891.27|10
1622994340000|2021-06-06 15:45:40|17014.37|16894.37|17015.24|16895.24|17015.24|16895.24|17013.73|16893.73|10
1622994350000|2021-06-06 15:45:50|17014.78|16894.78|17017|16897|17017.11|16897.11|17014.78|16894.78|10
1622994360000|2021-06-06 15:46:00|17017.3|16897.3|17020.86|16900.86|17020.86|16900.86|17017.3|16897.3|10
1622994370000|2021-06-06 15:46:10|17021.2|16901.2|17020.27|16900.27|17021.54|16901.54|17020.27|16900.27|10
1622994380000|2021-06-06 15:46:20|17019.84|16899.84|17020.45|16900.45|17020.54|16900.54|17019.84|16899.84|10
1622994390000|2021-06-06 15:46:30|17020.44|16900.44|17022|16902|17022|16902|17019.86|16899.86|10
1622994400000|2021-06-06 15:46:40|17021.7|16901.7|17015|16895|17021.99|16901.99|17015|16895|10
1622994410000|2021-06-06 15:46:50|17015.1|16895.1|17015.51|16895.51|17015.51|16895.51|17014.49|16894.49|9
1622994420000|2021-06-06 15:47:00|17015.83|16895.83|17014.37|16894.37|17015.9|16895.9|17014.37|16894.37|10
1622994430000|2021-06-06 15:47:10|17014.43|16894.43|17014.1|16894.1|17014.45|16894.45|17013.18|16893.18|10
1622994440000|2021-06-06 15:47:20|17013.86|16893.86|17015.56|16895.56|17015.56|16895.56|17013.48|16893.48|10
1622994450000|2021-06-06 15:47:30|17015.45|16895.45|17015.85|16895.85|17015.98|16895.98|17015.45|16895.45|9
1622994460000|2021-06-06 15:47:40|17015.84|16895.84|17015.08|16895.08|17015.84|16895.84|17014.97|16894.97|10
1622994470000|2021-06-06 15:47:50|17015.3|16895.3|17013.89|16893.89|17015.42|16895.42|17013.8|16893.8|10
1622994480000|2021-06-06 15:48:00|17013.53|16893.53|17013.54|16893.54|17013.54|16893.54|17012.75|16892.75|10
1622994490000|2021-06-06 15:48:10|17012.5|16892.5|17015.25|16895.25|17015.28|16895.28|17012.5|16892.5|8
1622994500000|2021-06-06 15:48:20|17015.99|16895.99|17016.3|16896.3|17016.33|16896.33|17015.48|16895.48|9
1622994510000|2021-06-06 15:48:30|17016.26|16896.26|17018.25|16898.25|17018.25|16898.25|17016.26|16896.26|9
1622994520000|2021-06-06 15:48:40|17018.28|16898.28|17019.63|16899.63|17019.63|16899.63|17018.28|16898.28|9
1622994530000|2021-06-06 15:48:50|17019.7|16899.7|17022.48|16902.48|17022.72|16902.72|17019.7|16899.7|10
1622994540000|2021-06-06 15:49:00|17022.53|16902.53|17022.3|16902.3|17022.88|16902.88|17022.25|16902.25|10
1622994550000|2021-06-06 15:49:10|17022.34|16902.34|17022.87|16902.87|17023.47|16903.47|17022.3|16902.3|8
1622994560000|2021-06-06 15:49:20|17023.22|16903.22|17022.72|16902.72|17023.68|16903.68|17022.72|16902.72|10
1622994570000|2021-06-06 15:49:30|17022.48|16902.48|17021.96|16901.96|17022.54|16902.54|17021.94|16901.94|10
1622994580000|2021-06-06 15:49:40|17021.85|16901.85|17021.2|16901.2|17021.97|16901.97|17020.97|16900.97|10
1622994590000|2021-06-06 15:49:50|17020.84|16900.84|17018.93|16898.93|17020.93|16900.93|17018.93|16898.93|10
1622994600000|2021-06-06 15:50:00|17018.97|16898.97|17017.18|16897.18|17019.2|16899.2|17017.07|16897.07|10
1622994610000|2021-06-06 15:50:10|17017.79|16897.79|17015.83|16895.83|17017.79|16897.79|17015.83|16895.83|10
1622994620000|2021-06-06 15:50:20|17015.88|16895.88|17015.31|16895.31|17015.88|16895.88|17015.28|16895.28|10
1622994630000|2021-06-06 15:50:30|17015.03|16895.03|17017.16|16897.16|17017.16|16897.16|17015.03|16895.03|10
1622994640000|2021-06-06 15:50:40|17016.81|16896.81|17017.81|16897.81|17017.91|16897.91|17016.65|16896.65|10
1622994650000|2021-06-06 15:50:50|17018.09|16898.09|17019.17|16899.17|17019.17|16899.17|17018.09|16898.09|8
1622994660000|2021-06-06 15:51:00|17019.22|16899.22|17020.38|16900.38|17020.48|16900.48|17019.22|16899.22|10
1622994670000|2021-06-06 15:51:10|17020.84|16900.84|17020.82|16900.82|17020.84|16900.84|17020.04|16900.04|9
1622994680000|2021-06-06 15:51:20|17021.19|16901.19|17024.08|16904.08|17024.08|16904.08|17020.91|16900.91|10
1622994690000|2021-06-06 15:51:30|17024.65|16904.65|17026.9|16906.9|17026.9|16906.9|17024.65|16904.65|9
1622994700000|2021-06-06 15:51:40|17026.96|16906.96|17027.38|16907.38|17027.99|16907.99|17026.89|16906.89|10
1622994710000|2021-06-06 15:51:50|17028.15|16908.15|17028.69|16908.69|17028.69|16908.69|17028.05|16908.05|10
1622994720000|2021-06-06 15:52:00|17028.68|16908.68|17027.1|16907.1|17029.02|16909.02|17027.1|16907.1|10
1622994730000|2021-06-06 15:52:10|17026.87|16906.87|17026.5|16906.5|17026.87|16906.87|17026.5|16906.5|9
1622994740000|2021-06-06 15:52:20|17025.9|16905.9|17025.18|16905.18|17025.9|16905.9|17025.18|16905.18|9
1622994750000|2021-06-06 15:52:30|17025.06|16905.06|17025.09|16905.09|17025.28|16905.28|17024.66|16904.66|10
1622994760000|2021-06-06 15:52:40|17025.17|16905.17|17027.11|16907.11|17027.11|16907.11|17025.17|16905.17|10
1622994770000|2021-06-06 15:52:50|17027.21|16907.21|17027.82|16907.82|17027.82|16907.82|17027.21|16907.21|7
1622994780000|2021-06-06 15:53:00|17027.9|16907.9|17028.19|16908.19|17028.22|16908.22|17027.64|16907.64|9
1622994790000|2021-06-06 15:53:10|17027.97|16907.97|17030.3|16910.3|17030.3|16910.3|17027.47|16907.47|9
1622994800000|2021-06-06 15:53:20|17030.87|16910.87|17035.46|16915.46|17035.46|16915.46|17030.87|16910.87|10
1622994810000|2021-06-06 15:53:30|17035.43|16915.43|17040.67|16920.67|17040.67|16920.67|17035.43|16915.43|10
1622994820000|2021-06-06 15:53:40|17040.13|16920.13|17037.77|16917.77|17040.13|16920.13|17037.77|16917.77|10
1622994830000|2021-06-06 15:53:50|17037.31|16917.31|17038.23|16918.23|17038.23|16918.23|17037.3|16917.3|10
1622994840000|2021-06-06 15:54:00|17038.39|16918.39|17040.39|16920.39|17040.98|16920.98|17038.39|16918.39|10
1622994850000|2021-06-06 15:54:10|17040.4|16920.4|17041.45|16921.45|17042.41|16922.41|17040.4|16920.4|9
1622994860000|2021-06-06 15:54:20|17041.42|16921.42|17042.01|16922.01|17042.5|16922.5|17041.15|16921.15|9
1622994870000|2021-06-06 15:54:30|17042|16922|17040.11|16920.11|17042.48|16922.48|17040.11|16920.11|10
1622994880000|2021-06-06 15:54:40|17039.91|16919.91|17041.87|16921.87|17041.87|16921.87|17038.75|16918.75|10
1622994890000|2021-06-06 15:54:50|17042.93|16922.93|17044.58|16924.58|17044.58|16924.58|17042.93|16922.93|10
1622994900000|2021-06-06 15:55:00|17044.52|16924.52|17043.41|16923.41|17044.7|16924.7|17043.41|16923.41|10
1622994910000|2021-06-06 15:55:10|17043.53|16923.53|17044.29|16924.29|17044.29|16924.29|17043.53|16923.53|10
1622994920000|2021-06-06 15:55:20|17044.26|16924.26|17045.63|16925.63|17045.63|16925.63|17044.26|16924.26|10
1622994930000|2021-06-06 15:55:30|17047.39|16927.39|17048.92|16928.92|17049.22|16929.22|17047.39|16927.39|10
1622994940000|2021-06-06 15:55:40|17049.29|16929.29|17048.62|16928.62|17049.66|16929.66|17048.49|16928.49|9
1622994950000|2021-06-06 15:55:50|17048.93|16928.93|17047.8|16927.8|17049.13|16929.13|17047.8|16927.8|9
1622994960000|2021-06-06 15:56:00|17047.37|16927.37|17047.61|16927.61|17048.08|16928.08|17047.03|16927.03|9
1622994970000|2021-06-06 15:56:10|17047.55|16927.55|17046.29|16926.29|17047.55|16927.55|17045.63|16925.63|10
1622994980000|2021-06-06 15:56:20|17046.96|16926.96|17047.25|16927.25|17047.61|16927.61|17046.92|16926.92|9
1622994990000|2021-06-06 15:56:30|17047.68|16927.68|17049.19|16929.19|17049.19|16929.19|17047.68|16927.68|7
1622995000000|2021-06-06 15:56:40|17049.22|16929.22|17053.66|16933.66|17053.66|16933.66|17049.22|16929.22|10
1622995010000|2021-06-06 15:56:50|17055.41|16935.41|17063.32|16943.32|17063.79|16943.79|17055.41|16935.41|10
1622995020000|2021-06-06 15:57:00|17063.61|16943.61|17062.99|16942.99|17064.53|16944.53|17062.99|16942.99|10
1622995030000|2021-06-06 15:57:10|17062.95|16942.95|17063.01|16943.01|17063.42|16943.42|17062.95|16942.95|9
1622995040000|2021-06-06 15:57:20|17062.76|16942.76|17064.71|16944.71|17064.71|16944.71|17062.76|16942.76|10
1622995050000|2021-06-06 15:57:30|17066.21|16946.21|17068.73|16948.73|17069.44|16949.44|17066.21|16946.21|10
1622995060000|2021-06-06 15:57:40|17068.67|16948.67|17067.43|16947.43|17069.05|16949.05|17067.43|16947.43|10
1622995070000|2021-06-06 15:57:50|17066.53|16946.53|17069.14|16949.14|17069.22|16949.22|17066.53|16946.53|10
1622995080000|2021-06-06 15:58:00|17069.36|16949.36|17064.96|16944.96|17069.36|16949.36|17064.96|16944.96|10
1622995090000|2021-06-06 15:58:10|17063.76|16943.76|17062.45|16942.45|17063.76|16943.76|17062.45|16942.45|9
1622995100000|2021-06-06 15:58:20|17063.24|16943.24|17061.52|16941.52|17064.28|16944.28|17061.52|16941.52|10
1622995110000|2021-06-06 15:58:30|17061.46|16941.46|17057.57|16937.57|17061.46|16941.46|17057.57|16937.57|9
1622995120000|2021-06-06 15:58:40|17056.93|16936.93|17055.74|16935.74|17056.93|16936.93|17055.67|16935.67|10
1622995130000|2021-06-06 15:58:50|17055.89|16935.89|17058.19|16938.19|17058.19|16938.19|17055.28|16935.28|10
1622995140000|2021-06-06 15:59:00|17058.66|16938.66|17059.23|16939.23|17059.24|16939.24|17058.57|16938.57|9
1622995150000|2021-06-06 15:59:10|17059.42|16939.42|17061.63|16941.63|17062.01|16942.01|17059.42|16939.42|10
1622995160000|2021-06-06 15:59:20|17061.73|16941.73|17063.56|16943.56|17063.56|16943.56|17061.7|16941.7|9
1622995170000|2021-06-06 15:59:30|17063.76|16943.76|17066.48|16946.48|17066.48|16946.48|17063.76|16943.76|10
1622995180000|2021-06-06 15:59:40|17066.72|16946.72|17062.18|16942.18|17066.72|16946.72|17062.18|16942.18|10
1622995190000|2021-06-06 15:59:50|17062|16942|17061.92|16941.92|17062.12|16942.12|17061.55|16941.55|10
1622995200000|2021-06-06 16:00:00|17062.19|16942.19|17062.76|16942.76|17063.2|16943.2|17062.19|16942.19|10
1622995210000|2021-06-06 16:00:10|17062.57|16942.57|17071.88|16951.88|17071.88|16951.88|17062.57|16942.57|10
1622995220000|2021-06-06 16:00:20|17072.53|16952.53|17079.53|16959.53|17079.53|16959.53|17072.53|16952.53|10
1622995230000|2021-06-06 16:00:30|17080.09|16960.09|17093.24|16973.24|17093.24|16973.24|17080.09|16960.09|10
1622995240000|2021-06-06 16:00:40|17094.51|16974.51|17099.79|16979.79|17099.79|16979.79|17094.51|16974.51|10
1622995250000|2021-06-06 16:00:50|17100.18|16980.18|17106.05|16986.05|17106.06|16986.06|17100.18|16980.18|10
1622995260000|2021-06-06 16:01:00|17105.61|16985.61|17105.3|16985.3|17105.66|16985.66|17104.63|16984.63|10
1622995270000|2021-06-06 16:01:10|17106.38|16986.38|17103.19|16983.19|17106.38|16986.38|17103.19|16983.19|10
1622995280000|2021-06-06 16:01:20|17102.78|16982.78|17104.21|16984.21|17104.21|16984.21|17101.37|16981.37|10
1622995290000|2021-06-06 16:01:30|17104|16984|17103.27|16983.27|17104.16|16984.16|17103.07|16983.07|10
1622995300000|2021-06-06 16:01:40|17103.17|16983.17|17096.72|16976.72|17103.17|16983.17|17096.72|16976.72|10
1622995310000|2021-06-06 16:01:50|17096.68|16976.68|17093.2|16973.2|17096.78|16976.78|17092.97|16972.97|10
1622995320000|2021-06-06 16:02:00|17091.79|16971.79|17074.5|16954.5|17091.79|16971.79|17074.5|16954.5|10
1622995330000|2021-06-06 16:02:10|17074.23|16954.23|17069.15|16949.15|17074.23|16954.23|17069.15|16949.15|9
1622995340000|2021-06-06 16:02:20|17069.45|16949.45|17064.96|16944.96|17069.45|16949.45|17064.96|16944.96|10
1622995350000|2021-06-06 16:02:30|17064.84|16944.84|17058.34|16938.34|17065.14|16945.14|17055.65|16935.65|10
1622995360000|2021-06-06 16:02:40|17060.93|16940.93|17063.29|16943.29|17063.38|16943.38|17060.93|16940.93|10
1622995370000|2021-06-06 16:02:50|17064.96|16944.96|17064.92|16944.92|17067.28|16947.28|17064.92|16944.92|9
1622995380000|2021-06-06 16:03:00|17064.99|16944.99|17068.97|16948.97|17068.97|16948.97|17064.99|16944.99|10
1622995390000|2021-06-06 16:03:10|17069.3|16949.3|17075.32|16955.32|17075.32|16955.32|17069.3|16949.3|10
1622995400000|2021-06-06 16:03:20|17075.51|16955.51|17081.45|16961.45|17081.45|16961.45|17075.51|16955.51|10
1622995410000|2021-06-06 16:03:30|17082.23|16962.23|17088.41|16968.41|17088.41|16968.41|17080.87|16960.87|10
1622995420000|2021-06-06 16:03:40|17088.82|16968.82|17088.38|16968.38|17088.82|16968.82|17087.98|16967.98|10
1622995430000|2021-06-06 16:03:50|17088.65|16968.65|17098.9|16978.9|17098.98|16978.98|17088.65|16968.65|10
1622995440000|2021-06-06 16:04:00|17098.98|16978.98|17100.85|16980.85|17100.91|16980.91|17098.98|16978.98|10
1622995450000|2021-06-06 16:04:10|17101.25|16981.25|17106.52|16986.52|17107.25|16987.25|17101.14|16981.14|10
1622995460000|2021-06-06 16:04:20|17106.55|16986.55|17105.65|16985.65|17107.32|16987.32|17105.65|16985.65|10
1622995470000|2021-06-06 16:04:30|17105.59|16985.59|17102.34|16982.34|17105.59|16985.59|17102.29|16982.29|10
1622995480000|2021-06-06 16:04:40|17102.77|16982.77|17102.14|16982.14|17102.97|16982.97|17102.11|16982.11|10
1622995490000|2021-06-06 16:04:50|17101.71|16981.71|17103.36|16983.36|17103.36|16983.36|17100.34|16980.34|10
1622995500000|2021-06-06 16:05:00|17103.25|16983.25|17102.85|16982.85|17103.27|16983.27|17102.7|16982.7|10
1622995510000|2021-06-06 16:05:10|17102.79|16982.79|17103.63|16983.63|17104.3|16984.3|17102.35|16982.35|10
1622995520000|2021-06-06 16:05:20|17103.95|16983.95|17104.09|16984.09|17104.52|16984.52|17103.76|16983.76|10
1622995530000|2021-06-06 16:05:30|17105.27|16985.27|17111.96|16991.96|17111.96|16991.96|17105.2|16985.2|10
1622995540000|2021-06-06 16:05:40|17112.6|16992.6|17114.18|16994.18|17114.18|16994.18|17112.6|16992.6|10
1622995550000|2021-06-06 16:05:50|17114.06|16994.06|17113.89|16993.89|17114.06|16994.06|17112.73|16992.73|10
1622995560000|2021-06-06 16:06:00|17113.52|16993.52|17116.65|16996.65|17116.65|16996.65|17113.52|16993.52|10
1622995570000|2021-06-06 16:06:10|17116.95|16996.95|17122.24|17002.24|17122.24|17002.24|17116.95|16996.95|10
1622995580000|2021-06-06 16:06:20|17121.86|17001.86|17120.36|17000.36|17121.86|17001.86|17119.94|16999.94|9
1622995590000|2021-06-06 16:06:30|17120.55|17000.55|17125.73|17005.73|17125.73|17005.73|17120.55|17000.55|10
1622995600000|2021-06-06 16:06:40|17125.4|17005.4|17124.94|17004.94|17125.4|17005.4|17124.59|17004.59|10
1622995610000|2021-06-06 16:06:50|17124.96|17004.96|17126.36|17006.36|17126.36|17006.36|17124.96|17004.96|10
1622995620000|2021-06-06 16:07:00|17126.34|17006.34|17125.28|17005.28|17126.34|17006.34|17125.24|17005.24|10
1622995630000|2021-06-06 16:07:10|17124.96|17004.96|17117.18|16997.18|17124.96|17004.96|17117.18|16997.18|10
1622995640000|2021-06-06 16:07:20|17117.19|16997.19|17113.96|16993.96|17117.19|16997.19|17113.96|16993.96|10
1622995650000|2021-06-06 16:07:30|17113.44|16993.44|17108.78|16988.78|17113.44|16993.44|17108.78|16988.78|10
1622995660000|2021-06-06 16:07:40|17109.08|16989.08|17104.26|16984.26|17109.08|16989.08|17104.26|16984.26|10
1622995670000|2021-06-06 16:07:50|17104.14|16984.14|17101.19|16981.19|17104.14|16984.14|17101.19|16981.19|9
1622995680000|2021-06-06 16:08:00|17100.91|16980.91|17099.53|16979.53|17101.48|16981.48|17099.53|16979.53|10
1622995690000|2021-06-06 16:08:10|17099.7|16979.7|17100.41|16980.41|17101.43|16981.43|17099.7|16979.7|10
1622995700000|2021-06-06 16:08:20|17100.68|16980.68|17099.09|16979.09|17100.68|16980.68|17099.09|16979.09|9
1622995710000|2021-06-06 16:08:30|17099.1|16979.1|17097.56|16977.56|17099.13|16979.13|17097.21|16977.21|10
1622995720000|2021-06-06 16:08:40|17097.19|16977.19|17097.98|16977.98|17097.98|16977.98|17096.1|16976.1|9
1622995730000|2021-06-06 16:08:50|17097.88|16977.88|17099.65|16979.65|17099.79|16979.79|17097.56|16977.56|10
1622995740000|2021-06-06 16:09:00|17099.76|16979.76|17103.84|16983.84|17103.84|16983.84|17099.76|16979.76|10
1622995750000|2021-06-06 16:09:10|17104.61|16984.61|17105.16|16985.16|17105.64|16985.64|17104.46|16984.46|10
1622995760000|2021-06-06 16:09:20|17104.22|16984.22|17098.97|16978.97|17104.35|16984.35|17098.97|16978.97|10
1622995770000|2021-06-06 16:09:30|17098.37|16978.37|17090.84|16970.84|17098.37|16978.37|17090.84|16970.84|10
1622995780000|2021-06-06 16:09:40|17091.21|16971.21|17089.5|16969.5|17091.23|16971.23|17089.5|16969.5|10
1622995790000|2021-06-06 16:09:50|17089.56|16969.56|17091.33|16971.33|17091.37|16971.37|17089.56|16969.56|10
1622995800000|2021-06-06 16:10:00|17091.19|16971.19|17092.34|16972.34|17092.58|16972.58|17091.19|16971.19|10
1622995810000|2021-06-06 16:10:10|17092.22|16972.22|17091.67|16971.67|17092.88|16972.88|17091.56|16971.56|9
1622995820000|2021-06-06 16:10:20|17091.98|16971.98|17085.5|16965.5|17091.98|16971.98|17085.5|16965.5|10
1622995830000|2021-06-06 16:10:30|17085.31|16965.31|17084.94|16964.94|17085.31|16965.31|17083.77|16963.77|10
1622995840000|2021-06-06 16:10:40|17085.08|16965.08|17085.47|16965.47|17085.56|16965.56|17083.9|16963.9|10
1622995850000|2021-06-06 16:10:50|17085.55|16965.55|17085.39|16965.39|17085.98|16965.98|17085.38|16965.38|10
1622995860000|2021-06-06 16:11:00|17085.31|16965.31|17086.01|16966.01|17086.01|16966.01|17084.92|16964.92|10
1622995870000|2021-06-06 16:11:10|17086.02|16966.02|17086.42|16966.42|17086.59|16966.59|17086.02|16966.02|9
1622995880000|2021-06-06 16:11:20|17086.73|16966.73|17085.66|16965.66|17086.87|16966.87|17085.66|16965.66|10
1622995890000|2021-06-06 16:11:30|17085.05|16965.05|17083.9|16963.9|17085.05|16965.05|17083.27|16963.27|10
1622995900000|2021-06-06 16:11:40|17084.54|16964.54|17083.68|16963.68|17084.54|16964.54|17083.68|16963.68|8
1622995910000|2021-06-06 16:11:50|17083.74|16963.74|17084.42|16964.42|17084.42|16964.42|17083.74|16963.74|8
1622995920000|2021-06-06 16:12:00|17085.12|16965.12|17084.06|16964.06|17085.12|16965.12|17082.59|16962.59|9
1622995930000|2021-06-06 16:12:10|17084.46|16964.46|17086.39|16966.39|17087.03|16967.03|17084.46|16964.46|10
1622995940000|2021-06-06 16:12:20|17086.49|16966.49|17088.71|16968.71|17088.71|16968.71|17086.07|16966.07|9
1622995950000|2021-06-06 16:12:30|17089.07|16969.07|17091.5|16971.5|17091.5|16971.5|17089.06|16969.06|10
1622995960000|2021-06-06 16:12:40|17091.75|16971.75|17091.5|16971.5|17092.6|16972.6|17091.5|16971.5|10
1622995970000|2021-06-06 16:12:50|17091.06|16971.06|17089.76|16969.76|17091.06|16971.06|17089.39|16969.39|10
1622995980000|2021-06-06 16:13:00|17091.33|16971.33|17090.15|16970.15|17091.33|16971.33|17090.15|16970.15|10
1622995990000|2021-06-06 16:13:10|17090.09|16970.09|17088.96|16968.96|17090.57|16970.57|17088.96|16968.96|10
1622996000000|2021-06-06 16:13:20|17088.55|16968.55|17087.08|16967.08|17088.55|16968.55|17087.08|16967.08|10
1622996010000|2021-06-06 16:13:30|17087.17|16967.17|17087.84|16967.84|17087.84|16967.84|17086.8|16966.8|9
1622996020000|2021-06-06 16:13:40|17087.83|16967.83|17087.66|16967.66|17087.83|16967.83|17087.47|16967.47|10
1622996030000|2021-06-06 16:13:50|17087.58|16967.58|17088.81|16968.81|17088.81|16968.81|17087.32|16967.32|10
1622996040000|2021-06-06 16:14:00|17088.94|16968.94|17090.49|16970.49|17090.49|16970.49|17088.86|16968.86|10
1622996050000|2021-06-06 16:14:10|17091.03|16971.03|17093.23|16973.23|17093.23|16973.23|17091.03|16971.03|10
1622996060000|2021-06-06 16:14:20|17093.5|16973.5|17091.14|16971.14|17093.5|16973.5|17091.09|16971.09|10
1622996070000|2021-06-06 16:14:30|17090.5|16970.5|17092.05|16972.05|17092.05|16972.05|17090.5|16970.5|10
1622996080000|2021-06-06 16:14:40|17093.18|16973.18|17097.32|16977.32|17097.32|16977.32|17093.18|16973.18|10
1622996090000|2021-06-06 16:14:50|17097.71|16977.71|17100.8|16980.8|17100.8|16980.8|17097.71|16977.71|10
1622996100000|2021-06-06 16:15:00|17101.28|16981.28|17102.03|16982.03|17102.24|16982.24|17101.28|16981.28|10
1622996110000|2021-06-06 16:15:10|17102.28|16982.28|17106.35|16986.35|17107.43|16987.43|17102.28|16982.28|10
1622996120000|2021-06-06 16:15:20|17106.31|16986.31|17107.49|16987.49|17107.97|16987.97|17106.31|16986.31|10
1622996130000|2021-06-06 16:15:30|17107.26|16987.26|17104.94|16984.94|17107.26|16987.26|17104.78|16984.78|10
1622996140000|2021-06-06 16:15:40|17105.29|16985.29|17105.08|16985.08|17105.29|16985.29|17104.88|16984.88|10
1622996150000|2021-06-06 16:15:50|17105.01|16985.01|17105.36|16985.36|17105.68|16985.68|17104.7|16984.7|10
1622996160000|2021-06-06 16:16:00|17105.68|16985.68|17107.2|16987.2|17107.38|16987.38|17105.68|16985.68|10
1622996170000|2021-06-06 16:16:10|17106.9|16986.9|17097.46|16977.46|17106.9|16986.9|17097.46|16977.46|10
1622996180000|2021-06-06 16:16:20|17097.04|16977.04|17090.87|16970.87|17097.04|16977.04|17090.87|16970.87|10
1622996190000|2021-06-06 16:16:30|17091.35|16971.35|17090.61|16970.61|17091.35|16971.35|17090.08|16970.08|10
1622996200000|2021-06-06 16:16:40|17089.99|16969.99|17087.58|16967.58|17090.25|16970.25|17087.58|16967.58|10
1622996210000|2021-06-06 16:16:50|17087.24|16967.24|17086.74|16966.74|17087.7|16967.7|17086.71|16966.71|10
1622996220000|2021-06-06 16:17:00|17085.91|16965.91|17083.24|16963.24|17085.91|16965.91|17083.24|16963.24|10
1622996230000|2021-06-06 16:17:10|17083.14|16963.14|17080.16|16960.16|17083.31|16963.31|17080.16|16960.16|10
1622996240000|2021-06-06 16:17:20|17080.06|16960.06|17078.41|16958.41|17080.06|16960.06|17078.41|16958.41|10
1622996250000|2021-06-06 16:17:30|17078.61|16958.61|17075.66|16955.66|17078.61|16958.61|17075.66|16955.66|10
1622996260000|2021-06-06 16:17:40|17074.74|16954.74|17073.3|16953.3|17074.74|16954.74|17073.2|16953.2|10
1622996270000|2021-06-06 16:17:50|17072.28|16952.28|17070.88|16950.88|17072.75|16952.75|17070.88|16950.88|10
1622996280000|2021-06-06 16:18:00|17068.87|16948.87|17062.03|16942.03|17068.87|16948.87|17061.32|16941.32|10
1622996290000|2021-06-06 16:18:10|17060.93|16940.93|17063.59|16943.59|17063.59|16943.59|17059.36|16939.36|10
1622996300000|2021-06-06 16:18:20|17064.09|16944.09|17067.07|16947.07|17067.74|16947.74|17064.09|16944.09|10
1622996310000|2021-06-06 16:18:30|17067.13|16947.13|17068.64|16948.64|17068.95|16948.95|17067.13|16947.13|10
1622996320000|2021-06-06 16:18:40|17068.44|16948.44|17070.05|16950.05|17070.63|16950.63|17068.44|16948.44|10
1622996330000|2021-06-06 16:18:50|17070.26|16950.26|17069.27|16949.27|17070.65|16950.65|17069.27|16949.27|10
1622996340000|2021-06-06 16:19:00|17068.12|16948.12|17065.48|16945.48|17068.12|16948.12|17065.48|16945.48|9
1622996350000|2021-06-06 16:19:10|17065.28|16945.28|17062.25|16942.25|17065.28|16945.28|17062.25|16942.25|9
1622996360000|2021-06-06 16:19:20|17062.51|16942.51|17060.56|16940.56|17062.51|16942.51|17060.34|16940.34|10
1622996370000|2021-06-06 16:19:30|17060.35|16940.35|17062.76|16942.76|17062.76|16942.76|17060.32|16940.32|10
1622996380000|2021-06-06 16:19:40|17063.44|16943.44|17066.03|16946.03|17066.14|16946.14|17063.44|16943.44|9
1622996390000|2021-06-06 16:19:50|17066.34|16946.34|17069.9|16949.9|17069.9|16949.9|17066.31|16946.31|10
1622996400000|2021-06-06 16:20:00|17070.83|16950.83|17071.91|16951.91|17072.68|16952.68|17070.83|16950.83|10
1622996410000|2021-06-06 16:20:10|17072.3|16952.3|17069.66|16949.66|17072.61|16952.61|17069.17|16949.17|10
1622996420000|2021-06-06 16:20:20|17069.55|16949.55|17070.33|16950.33|17070.33|16950.33|17069.39|16949.39|8
1622996430000|2021-06-06 16:20:30|17069.84|16949.84|17066.12|16946.12|17069.84|16949.84|17066.12|16946.12|10
1622996440000|2021-06-06 16:20:40|17065.86|16945.86|17065.43|16945.43|17065.86|16945.86|17064.77|16944.77|10
1622996450000|2021-06-06 16:20:50|17065.64|16945.64|17066.33|16946.33|17066.69|16946.69|17065.64|16945.64|10
1622996460000|2021-06-06 16:21:00|17066.29|16946.29|17067.54|16947.54|17068.02|16948.02|17066.03|16946.03|10
1622996470000|2021-06-06 16:21:10|17067.51|16947.51|17066.57|16946.57|17067.51|16947.51|17065.53|16945.53|10
1622996480000|2021-06-06 16:21:20|17066.45|16946.45|17066.09|16946.09|17066.45|16946.45|17065.29|16945.29|10
1622996490000|2021-06-06 16:21:30|17066.18|16946.18|17066.6|16946.6|17066.97|16946.97|17066.15|16946.15|10
1622996500000|2021-06-06 16:21:40|17067.05|16947.05|17066.62|16946.62|17067.28|16947.28|17065.83|16945.83|10
1622996510000|2021-06-06 16:21:50|17066.63|16946.63|17065.79|16945.79|17066.63|16946.63|17065.44|16945.44|10
1622996520000|2021-06-06 16:22:00|17066.3|16946.3|17067.69|16947.69|17068.52|16948.52|17066.3|16946.3|10
1622996530000|2021-06-06 16:22:10|17067.43|16947.43|17067.09|16947.09|17068.36|16948.36|17067.03|16947.03|10
1622996540000|2021-06-06 16:22:20|17066.89|16946.89|17064.69|16944.69|17067.55|16947.55|17064.69|16944.69|10
1622996550000|2021-06-06 16:22:30|17064.48|16944.48|17063.41|16943.41|17064.48|16944.48|17063.03|16943.03|10
1622996560000|2021-06-06 16:22:40|17062.98|16942.98|17063.03|16943.03|17063.14|16943.14|17061.88|16941.88|10
1622996570000|2021-06-06 16:22:50|17063.76|16943.76|17067.91|16947.91|17067.91|16947.91|17063.76|16943.76|10
1622996580000|2021-06-06 16:23:00|17067.9|16947.9|17068.06|16948.06|17068.99|16948.99|17067.22|16947.22|10
1622996590000|2021-06-06 16:23:10|17067.99|16947.99|17067.58|16947.58|17068.23|16948.23|17067.43|16947.43|10
1622996600000|2021-06-06 16:23:20|17067.5|16947.5|17065.89|16945.89|17067.97|16947.97|17065.56|16945.56|10
1622996610000|2021-06-06 16:23:30|17066.29|16946.29|17065.18|16945.18|17066.64|16946.64|17065.17|16945.17|10
1622996620000|2021-06-06 16:23:40|17064.89|16944.89|17065.94|16945.94|17066.45|16946.45|17064.89|16944.89|9
1622996630000|2021-06-06 16:23:50|17066.05|16946.05|17065.72|16945.72|17066.06|16946.06|17064.95|16944.95|10
1622996640000|2021-06-06 16:24:00|17065.55|16945.55|17067.31|16947.31|17067.31|16947.31|17065.55|16945.55|8
1622996650000|2021-06-06 16:24:10|17067.88|16947.88|17070.5|16950.5|17070.5|16950.5|17067.88|16947.88|9
1622996660000|2021-06-06 16:24:20|17070.95|16950.95|17071.92|16951.92|17072.22|16952.22|17070.75|16950.75|9
1622996670000|2021-06-06 16:24:30|17071.98|16951.98|17072.11|16952.11|17073.41|16953.41|17071.78|16951.78|10
1622996680000|2021-06-06 16:24:40|17071.89|16951.89|17070.96|16950.96|17072.54|16952.54|17070.96|16950.96|10
1622996690000|2021-06-06 16:24:50|17070.86|16950.86|17069.97|16949.97|17070.91|16950.91|17069|16949|10
1622996700000|2021-06-06 16:25:00|17070.35|16950.35|17065.59|16945.59|17070.49|16950.49|17065.59|16945.59|10
1622996710000|2021-06-06 16:25:10|17065.62|16945.62|17062.61|16942.61|17065.62|16945.62|17062.52|16942.52|10
1622996720000|2021-06-06 16:25:20|17062.28|16942.28|17060.17|16940.17|17062.37|16942.37|17060.17|16940.17|10
1622996730000|2021-06-06 16:25:30|17059.93|16939.93|17056.9|16936.9|17059.93|16939.93|17056.9|16936.9|10
1622996740000|2021-06-06 16:25:40|17056.66|16936.66|17055.71|16935.71|17056.75|16936.75|17055.71|16935.71|10
1622996750000|2021-06-06 16:25:50|17055.23|16935.23|17053.37|16933.37|17055.59|16935.59|17053.37|16933.37|9
1622996760000|2021-06-06 16:26:00|17053.11|16933.11|17047.77|16927.77|17053.11|16933.11|17047.77|16927.77|10
1622996770000|2021-06-06 16:26:10|17047.46|16927.46|17044.2|16924.2|17047.46|16927.46|17044.02|16924.02|10
1622996780000|2021-06-06 16:26:20|17044.22|16924.22|17046.83|16926.83|17046.87|16926.87|17044.22|16924.22|10
1622996790000|2021-06-06 16:26:30|17046.72|16926.72|17049.42|16929.42|17049.45|16929.45|17046.72|16926.72|10
1622996800000|2021-06-06 16:26:40|17049.35|16929.35|17048.63|16928.63|17049.35|16929.35|17048.06|16928.06|10
1622996810000|2021-06-06 16:26:50|17048.77|16928.77|17051.24|16931.24|17051.24|16931.24|17048.7|16928.7|10
1622996820000|2021-06-06 16:27:00|17051.28|16931.28|17053.39|16933.39|17053.39|16933.39|17050.9|16930.9|10
1622996830000|2021-06-06 16:27:10|17053.6|16933.6|17054.28|16934.28|17055.28|16935.28|17053.6|16933.6|10
1622996840000|2021-06-06 16:27:20|17054.18|16934.18|17050.57|16930.57|17054.18|16934.18|17050.54|16930.54|10
1622996850000|2021-06-06 16:27:30|17051.94|16931.94|17054.66|16934.66|17054.66|16934.66|17051.94|16931.94|9
1622996860000|2021-06-06 16:27:40|17055.4|16935.4|17055.91|16935.91|17056.27|16936.27|17055.37|16935.37|10
1622996870000|2021-06-06 16:27:50|17056.73|16936.73|17057.53|16937.53|17057.57|16937.57|17056.73|16936.73|10
1622996880000|2021-06-06 16:28:00|17057.46|16937.46|17055.62|16935.62|17057.62|16937.62|17055.46|16935.46|10
1622996890000|2021-06-06 16:28:10|17055.37|16935.37|17053.78|16933.78|17055.37|16935.37|17053.78|16933.78|10
1622996900000|2021-06-06 16:28:20|17054.29|16934.29|17053.41|16933.41|17054.57|16934.57|17053.41|16933.41|10
1622996910000|2021-06-06 16:28:30|17053.26|16933.26|17053.41|16933.41|17053.91|16933.91|17053.26|16933.26|9
1622996920000|2021-06-06 16:28:40|17053.43|16933.43|17052.69|16932.69|17053.43|16933.43|17052.64|16932.64|9
1622996930000|2021-06-06 16:28:50|17052.87|16932.87|17052.63|16932.63|17053.04|16933.04|17052.45|16932.45|10
1622996940000|2021-06-06 16:29:00|17052.49|16932.49|17053.36|16933.36|17053.36|16933.36|17051.68|16931.68|10
1622996950000|2021-06-06 16:29:10|17053.35|16933.35|17056.39|16936.39|17056.39|16936.39|17053.35|16933.35|10
1622996960000|2021-06-06 16:29:20|17057.45|16937.45|17057.51|16937.51|17057.51|16937.51|17056.57|16936.57|10
1622996970000|2021-06-06 16:29:30|17057.6|16937.6|17058.62|16938.62|17058.62|16938.62|17057.24|16937.24|9
1622996980000|2021-06-06 16:29:40|17057.92|16937.92|17059.63|16939.63|17059.63|16939.63|17057.65|16937.65|10
1622996990000|2021-06-06 16:29:50|17059.69|16939.69|17062.73|16942.73|17062.73|16942.73|17059.69|16939.69|9
1622997000000|2021-06-06 16:30:00|17063.07|16943.07|17062.46|16942.46|17063.12|16943.12|17061.4|16941.4|10
1622997010000|2021-06-06 16:30:10|17061.79|16941.79|17060.39|16940.39|17062.01|16942.01|17060.01|16940.01|7
1622997020000|2021-06-06 16:30:20|17060.07|16940.07|17059.18|16939.18|17060.35|16940.35|17059.18|16939.18|10
1622997030000|2021-06-06 16:30:30|17059.16|16939.16|17057.89|16937.89|17059.16|16939.16|17057.89|16937.89|10
1622997040000|2021-06-06 16:30:40|17058.09|16938.09|17057.31|16937.31|17058.09|16938.09|17057.31|16937.31|10
1622997050000|2021-06-06 16:30:50|17057.62|16937.62|17058.4|16938.4|17058.4|16938.4|17057.04|16937.04|9
1622997060000|2021-06-06 16:31:00|17058.78|16938.78|17061.76|16941.76|17061.76|16941.76|17058.78|16938.78|10
1622997070000|2021-06-06 16:31:10|17062.85|16942.85|17062.8|16942.8|17063.09|16943.09|17061.94|16941.94|10
1622997080000|2021-06-06 16:31:20|17063.07|16943.07|17062.14|16942.14|17063.27|16943.27|17061.85|16941.85|10
1622997090000|2021-06-06 16:31:30|17062.19|16942.19|17063.12|16943.12|17063.69|16943.69|17062.19|16942.19|10
1622997100000|2021-06-06 16:31:40|17063.15|16943.15|17060.05|16940.05|17063.15|16943.15|17060.05|16940.05|10
1622997110000|2021-06-06 16:31:50|17060|16940|17058.41|16938.41|17060|16940|17058.23|16938.23|7
1622997120000|2021-06-06 16:32:00|17058.38|16938.38|17059.14|16939.14|17059.18|16939.18|17058.23|16938.23|9
1622997130000|2021-06-06 16:32:10|17059.16|16939.16|17060.74|16940.74|17060.74|16940.74|17059.16|16939.16|10
1622997140000|2021-06-06 16:32:20|17060.88|16940.88|17061.91|16941.91|17061.91|16941.91|17060.77|16940.77|10
1622997150000|2021-06-06 16:32:30|17062|16942|17061.2|16941.2|17062.04|16942.04|17060.95|16940.95|9
1622997160000|2021-06-06 16:32:40|17061.21|16941.21|17062.5|16942.5|17062.94|16942.94|17061.21|16941.21|10
1622997170000|2021-06-06 16:32:50|17062.32|16942.32|17063.99|16943.99|17063.99|16943.99|17062.32|16942.32|9
1622997180000|2021-06-06 16:33:00|17064.39|16944.39|17066.65|16946.65|17066.8|16946.8|17064.39|16944.39|10
1622997190000|2021-06-06 16:33:10|17066.11|16946.11|17065.55|16945.55|17066.48|16946.48|17065.25|16945.25|9
1622997200000|2021-06-06 16:33:20|17065.37|16945.37|17065.52|16945.52|17065.7|16945.7|17064.46|16944.46|10
1622997210000|2021-06-06 16:33:30|17065.41|16945.41|17065.84|16945.84|17066.24|16946.24|17065.41|16945.41|10
1622997220000|2021-06-06 16:33:40|17066.62|16946.62|17068.62|16948.62|17068.72|16948.72|17066.62|16946.62|10
1622997230000|2021-06-06 16:33:50|17068.49|16948.49|17069.82|16949.82|17069.82|16949.82|17068.49|16948.49|9
1622997240000|2021-06-06 16:34:00|17069.06|16949.06|17066.41|16946.41|17069.43|16949.43|17066.41|16946.41|10
1622997250000|2021-06-06 16:34:10|17065.75|16945.75|17062.03|16942.03|17065.81|16945.81|17062.03|16942.03|10
1622997260000|2021-06-06 16:34:20|17062.01|16942.01|17063.22|16943.22|17063.63|16943.63|17062.01|16942.01|10
1622997270000|2021-06-06 16:34:30|17063.42|16943.42|17065.64|16945.64|17065.64|16945.64|17063.3|16943.3|10
1622997280000|2021-06-06 16:34:40|17065|16945|17064.92|16944.92|17065.21|16945.21|17064.71|16944.71|10
1622997290000|2021-06-06 16:34:50|17065.19|16945.19|17064.06|16944.06|17065.61|16945.61|17063.97|16943.97|10
1622997300000|2021-06-06 16:35:00|17063.28|16943.28|17061.87|16941.87|17063.28|16943.28|17061.84|16941.84|10
1622997310000|2021-06-06 16:35:10|17061.79|16941.79|17063.22|16943.22|17063.22|16943.22|17061.73|16941.73|10
1622997320000|2021-06-06 16:35:20|17063.52|16943.52|17065.32|16945.32|17065.52|16945.52|17063.52|16943.52|9
1622997330000|2021-06-06 16:35:30|17065.57|16945.57|17068.11|16948.11|17068.11|16948.11|17065.57|16945.57|10
1622997340000|2021-06-06 16:35:40|17068.22|16948.22|17069.08|16949.08|17069.34|16949.34|17068.22|16948.22|10
1622997350000|2021-06-06 16:35:50|17069.14|16949.14|17069.65|16949.65|17069.68|16949.68|17068.62|16948.62|10
1622997360000|2021-06-06 16:36:00|17068.59|16948.59|17069.9|16949.9|17070.38|16950.38|17068.59|16948.59|10
1622997370000|2021-06-06 16:36:10|17072.51|16952.51|17077.84|16957.84|17077.84|16957.84|17072.51|16952.51|10
1622997380000|2021-06-06 16:36:20|17077.4|16957.4|17079.19|16959.19|17079.19|16959.19|17077.4|16957.4|10
1622997390000|2021-06-06 16:36:30|17079.78|16959.78|17082.79|16962.79|17082.89|16962.89|17079.78|16959.78|10
1622997400000|2021-06-06 16:36:40|17082.65|16962.65|17080.89|16960.89|17082.65|16962.65|17080.89|16960.89|10
1622997410000|2021-06-06 16:36:50|17080.79|16960.79|17082.51|16962.51|17082.51|16962.51|17080.79|16960.79|10
1622997420000|2021-06-06 16:37:00|17084.85|16964.85|17085.71|16965.71|17085.75|16965.75|17084.47|16964.47|9
1622997430000|2021-06-06 16:37:10|17086.38|16966.38|17085.16|16965.16|17086.66|16966.66|17085.16|16965.16|10
1622997440000|2021-06-06 16:37:20|17085.53|16965.53|17085.42|16965.42|17086.02|16966.02|17085.14|16965.14|10
1622997450000|2021-06-06 16:37:30|17085.44|16965.44|17087.65|16967.65|17087.65|16967.65|17084.95|16964.95|10
1622997460000|2021-06-06 16:37:40|17087.71|16967.71|17090.51|16970.51|17090.57|16970.57|17087.67|16967.67|9
1622997470000|2021-06-06 16:37:50|17090.86|16970.86|17091|16971|17091.1|16971.1|17090.46|16970.46|10
1622997480000|2021-06-06 16:38:00|17091.28|16971.28|17091.43|16971.43|17091.69|16971.69|17091.28|16971.28|10
1622997490000|2021-06-06 16:38:10|17091.62|16971.62|17090.83|16970.83|17091.62|16971.62|17090.6|16970.6|10
1622997500000|2021-06-06 16:38:20|17090.5|16970.5|17088.12|16968.12|17090.69|16970.69|17088.12|16968.12|10
1622997510000|2021-06-06 16:38:30|17088|16968|17088.5|16968.5|17088.62|16968.62|17087.33|16967.33|10
1622997520000|2021-06-06 16:38:40|17088.52|16968.52|17088.42|16968.42|17088.52|16968.52|17088.04|16968.04|10
1622997530000|2021-06-06 16:38:50|17088.66|16968.66|17089.97|16969.97|17089.97|16969.97|17088.66|16968.66|10
1622997540000|2021-06-06 16:39:00|17089.91|16969.91|17088.88|16968.88|17089.94|16969.94|17088.88|16968.88|10
1622997550000|2021-06-06 16:39:10|17088.98|16968.98|17087.98|16967.98|17089.31|16969.31|17087.98|16967.98|10
1622997560000|2021-06-06 16:39:20|17087.83|16967.83|17086.94|16966.94|17087.87|16967.87|17086.87|16966.87|10
1622997570000|2021-06-06 16:39:30|17086.89|16966.89|17085.63|16965.63|17086.89|16966.89|17085.47|16965.47|9
1622997580000|2021-06-06 16:39:40|17085|16965|17084.28|16964.28|17085|16965|17084.16|16964.16|6
1622997590000|2021-06-06 16:39:50|17084.34|16964.34|17082.9|16962.9|17084.34|16964.34|17082.67|16962.67|10
1622997600000|2021-06-06 16:40:00|17083.03|16963.03|17082.84|16962.84|17083.19|16963.19|17082.3|16962.3|10
1622997610000|2021-06-06 16:40:10|17082.85|16962.85|17085.03|16965.03|17085.04|16965.04|17082.52|16962.52|10
1622997620000|2021-06-06 16:40:20|17085.13|16965.13|17085.85|16965.85|17086.43|16966.43|17084.99|16964.99|10
1622997630000|2021-06-06 16:40:30|17086.13|16966.13|17089|16969|17089|16969|17086.13|16966.13|10
1622997640000|2021-06-06 16:40:40|17089.24|16969.24|17092.19|16972.19|17092.19|16972.19|17089.24|16969.24|10
1622997650000|2021-06-06 16:40:50|17092.26|16972.26|17092.67|16972.67|17092.67|16972.67|17091.98|16971.98|10
1622997660000|2021-06-06 16:41:00|17092.64|16972.64|17091.24|16971.24|17092.86|16972.86|17091.22|16971.22|9
1622997670000|2021-06-06 16:41:10|17091.14|16971.14|17090.44|16970.44|17091.14|16971.14|17089.92|16969.92|8
1622997680000|2021-06-06 16:41:20|17089.99|16969.99|17090.2|16970.2|17090.85|16970.85|17089.99|16969.99|9
1622997690000|2021-06-06 16:41:30|17090.54|16970.54|17092.38|16972.38|17092.68|16972.68|17090.54|16970.54|10
1622997700000|2021-06-06 16:41:40|17092.49|16972.49|17091.64|16971.64|17092.52|16972.52|17091.64|16971.64|10
1622997710000|2021-06-06 16:41:50|17091.88|16971.88|17092.25|16972.25|17092.25|16972.25|17091.43|16971.43|10
1622997720000|2021-06-06 16:42:00|17092.15|16972.15|17091.53|16971.53|17092.27|16972.27|17091.53|16971.53|10
1622997730000|2021-06-06 16:42:10|17090.88|16970.88|17089.05|16969.05|17090.9|16970.9|17089.01|16969.01|10
1622997740000|2021-06-06 16:42:20|17089|16969|17088.61|16968.61|17089.24|16969.24|17088.41|16968.41|10
1622997750000|2021-06-06 16:42:30|17088.77|16968.77|17092.57|16972.57|17092.57|16972.57|17088.77|16968.77|10
1622997760000|2021-06-06 16:42:40|17092.45|16972.45|17093.14|16973.14|17093.57|16973.57|17092.45|16972.45|9
1622997770000|2021-06-06 16:42:50|17092.95|16972.95|17092.81|16972.81|17093.14|16973.14|17092.8|16972.8|9
1622997780000|2021-06-06 16:43:00|17093.22|16973.22|17096.35|16976.35|17096.35|16976.35|17093.19|16973.19|10
1622997790000|2021-06-06 16:43:10|17096.41|16976.41|17098.49|16978.49|17099.08|16979.08|17096.41|16976.41|10
1622997800000|2021-06-06 16:43:20|17098.47|16978.47|17102.28|16982.28|17102.28|16982.28|17098.47|16978.47|10
1622997810000|2021-06-06 16:43:30|17101.95|16981.95|17102.58|16982.58|17102.65|16982.65|17101.79|16981.79|9
1622997820000|2021-06-06 16:43:40|17102.94|16982.94|17103.71|16983.71|17103.74|16983.74|17102.89|16982.89|10
1622997830000|2021-06-06 16:43:50|17104.11|16984.11|17103.69|16983.69|17104.17|16984.17|17103.69|16983.69|9
1622997840000|2021-06-06 16:44:00|17104.08|16984.08|17105.87|16985.87|17106.61|16986.61|17104.08|16984.08|10
1622997850000|2021-06-06 16:44:10|17105.97|16985.97|17103.49|16983.49|17106.82|16986.82|17103.41|16983.41|10
1622997860000|2021-06-06 16:44:20|17102.99|16982.99|17098.7|16978.7|17102.99|16982.99|17098.7|16978.7|10
1622997870000|2021-06-06 16:44:30|17098.51|16978.51|17097.22|16977.22|17098.51|16978.51|17097.2|16977.2|10
1622997880000|2021-06-06 16:44:40|17097.12|16977.12|17098.11|16978.11|17098.11|16978.11|17097.12|16977.12|10
1622997890000|2021-06-06 16:44:50|17098.04|16978.04|17098.28|16978.28|17098.66|16978.66|17097.67|16977.67|10
1622997900000|2021-06-06 16:45:00|17098.32|16978.32|17099.54|16979.54|17099.54|16979.54|17098.32|16978.32|10
1622997910000|2021-06-06 16:45:10|17098.96|16978.96|17099.86|16979.86|17100.77|16980.77|17098.96|16978.96|10
1622997920000|2021-06-06 16:45:20|17098.67|16978.67|17095.58|16975.58|17098.67|16978.67|17095.58|16975.58|10
1622997930000|2021-06-06 16:45:30|17095.06|16975.06|17093.1|16973.1|17095.06|16975.06|17093.1|16973.1|10
1622997940000|2021-06-06 16:45:40|17092.57|16972.57|17089.98|16969.98|17092.57|16972.57|17089.98|16969.98|10
1622997950000|2021-06-06 16:45:50|17089.39|16969.39|17088.05|16968.05|17089.39|16969.39|17087.84|16967.84|10
1622997960000|2021-06-06 16:46:00|17087.78|16967.78|17084.08|16964.08|17087.8|16967.8|17083.76|16963.76|10
1622997970000|2021-06-06 16:46:10|17084.14|16964.14|17084.55|16964.55|17084.56|16964.56|17083.8|16963.8|10
1622997980000|2021-06-06 16:46:20|17084.74|16964.74|17086.84|16966.84|17087.31|16967.31|17084.74|16964.74|10
1622997990000|2021-06-06 16:46:30|17086.67|16966.67|17086.14|16966.14|17087.11|16967.11|17086.14|16966.14|10
1622998000000|2021-06-06 16:46:40|17086.09|16966.09|17085.74|16965.74|17087.42|16967.42|17085.74|16965.74|10
1622998010000|2021-06-06 16:46:50|17086.34|16966.34|17086.15|16966.15|17086.54|16966.54|17085.74|16965.74|10
1622998020000|2021-06-06 16:47:00|17086.06|16966.06|17086.69|16966.69|17086.69|16966.69|17085.91|16965.91|10
1622998030000|2021-06-06 16:47:10|17086.76|16966.76|17086.38|16966.38|17087.01|16967.01|17086.38|16966.38|9
1622998040000|2021-06-06 16:47:20|17085.79|16965.79|17083.51|16963.51|17085.97|16965.97|17083.51|16963.51|10
1622998050000|2021-06-06 16:47:30|17082.81|16962.81|17079.14|16959.14|17082.81|16962.81|17079.14|16959.14|10
1622998060000|2021-06-06 16:47:40|17078.94|16958.94|17078.07|16958.07|17078.94|16958.94|17077.97|16957.97|9
1622998070000|2021-06-06 16:47:50|17078.05|16958.05|17077.19|16957.19|17079.31|16959.31|17077.19|16957.19|10
1622998080000|2021-06-06 16:48:00|17077.32|16957.32|17078.89|16958.89|17078.95|16958.95|17077.32|16957.32|10
1622998090000|2021-06-06 16:48:10|17078.43|16958.43|17078.5|16958.5|17079.04|16959.04|17078.25|16958.25|10
1622998100000|2021-06-06 16:48:20|17078.57|16958.57|17078.26|16958.26|17078.57|16958.57|17078|16958|10
1622998110000|2021-06-06 16:48:30|17078.56|16958.56|17080.1|16960.1|17080.41|16960.41|17078.56|16958.56|10
1622998120000|2021-06-06 16:48:40|17080.88|16960.88|17079.75|16959.75|17080.88|16960.88|17079.75|16959.75|9
1622998130000|2021-06-06 16:48:50|17080.39|16960.39|17080.21|16960.21|17080.39|16960.39|17079.6|16959.6|10
1622998140000|2021-06-06 16:49:00|17080.6|16960.6|17080.24|16960.24|17081.2|16961.2|17080.24|16960.24|10
1622998150000|2021-06-06 16:49:10|17080.23|16960.23|17079.98|16959.98|17080.53|16960.53|17079.98|16959.98|10
1622998160000|2021-06-06 16:49:20|17079.91|16959.91|17079.95|16959.95|17080.97|16960.97|17079.87|16959.87|8
1622998170000|2021-06-06 16:49:30|17079.77|16959.77|17082.41|16962.41|17082.41|16962.41|17079.77|16959.77|10
1622998180000|2021-06-06 16:49:40|17082.39|16962.39|17085.57|16965.57|17085.57|16965.57|17082.39|16962.39|10
1622998190000|2021-06-06 16:49:50|17085.59|16965.59|17085.42|16965.42|17086.14|16966.14|17085.39|16965.39|10
1622998200000|2021-06-06 16:50:00|17085.9|16965.9|17086.8|16966.8|17086.99|16966.99|17085.9|16965.9|9
1622998210000|2021-06-06 16:50:10|17087.41|16967.41|17087.31|16967.31|17087.93|16967.93|17087.24|16967.24|9
1622998220000|2021-06-06 16:50:20|17087.7|16967.7|17087.38|16967.38|17087.78|16967.78|17087.13|16967.13|10
1622998230000|2021-06-06 16:50:30|17087.84|16967.84|17089.02|16969.02|17089.02|16969.02|17087.68|16967.68|10
1622998240000|2021-06-06 16:50:40|17088.99|16968.99|17089.78|16969.78|17089.78|16969.78|17088.59|16968.59|8
1622998250000|2021-06-06 16:50:50|17089.81|16969.81|17090.05|16970.05|17090.05|16970.05|17089.24|16969.24|10
1622998260000|2021-06-06 16:51:00|17090.19|16970.19|17091.37|16971.37|17091.74|16971.74|17090.14|16970.14|10
1622998270000|2021-06-06 16:51:10|17091.36|16971.36|17091.04|16971.04|17091.7|16971.7|17090.74|16970.74|10
1622998280000|2021-06-06 16:51:20|17090.56|16970.56|17087.84|16967.84|17090.56|16970.56|17087.64|16967.64|10
1622998290000|2021-06-06 16:51:30|17087.17|16967.17|17083.82|16963.82|17087.17|16967.17|17083.81|16963.81|10
1622998300000|2021-06-06 16:51:40|17083.18|16963.18|17081.28|16961.28|17083.42|16963.42|17081.28|16961.28|9
1622998310000|2021-06-06 16:51:50|17081.24|16961.24|17078.78|16958.78|17081.4|16961.4|17078.77|16958.77|10
1622998320000|2021-06-06 16:52:00|17078.76|16958.76|17078.01|16958.01|17078.76|16958.76|17077.31|16957.31|10
1622998330000|2021-06-06 16:52:10|17078.02|16958.02|17078.91|16958.91|17079.51|16959.51|17077.37|16957.37|9
1622998340000|2021-06-06 16:52:20|17079.16|16959.16|17081.22|16961.22|17081.22|16961.22|17079.16|16959.16|10
1622998350000|2021-06-06 16:52:30|17081.59|16961.59|17081.94|16961.94|17082.56|16962.56|17081.59|16961.59|10
1622998360000|2021-06-06 16:52:40|17082.23|16962.23|17082.46|16962.46|17082.52|16962.52|17082.08|16962.08|9
1622998370000|2021-06-06 16:52:50|17082.49|16962.49|17080.77|16960.77|17082.57|16962.57|17080.67|16960.67|9
1622998380000|2021-06-06 16:53:00|17080.69|16960.69|17079.71|16959.71|17080.69|16960.69|17079.51|16959.51|9
1622998390000|2021-06-06 16:53:10|17079.93|16959.93|17079.57|16959.57|17080.42|16960.42|17079.57|16959.57|10
1622998400000|2021-06-06 16:53:20|17080.24|16960.24|17080.65|16960.65|17080.65|16960.65|17079.93|16959.93|9
1622998410000|2021-06-06 16:53:30|17080.69|16960.69|17083.33|16963.33|17083.33|16963.33|17080.69|16960.69|10
1622998420000|2021-06-06 16:53:40|17083.22|16963.22|17082.76|16962.76|17083.62|16963.62|17082.64|16962.64|10
1622998430000|2021-06-06 16:53:50|17082.73|16962.73|17082.31|16962.31|17082.73|16962.73|17082.31|16962.31|10
1622998440000|2021-06-06 16:54:00|17082.43|16962.43|17081.82|16961.82|17082.66|16962.66|17081.65|16961.65|10
1622998450000|2021-06-06 16:54:10|17081.62|16961.62|17081.42|16961.42|17081.63|16961.63|17080.93|16960.93|10
1622998460000|2021-06-06 16:54:20|17081.13|16961.13|17081.93|16961.93|17082|16962|17081.13|16961.13|10
1622998470000|2021-06-06 16:54:30|17081.63|16961.63|17082.27|16962.27|17082.34|16962.34|17081.33|16961.33|10
1622998480000|2021-06-06 16:54:40|17082.32|16962.32|17082.62|16962.62|17082.62|16962.62|17081.68|16961.68|10
1622998490000|2021-06-06 16:54:50|17083.09|16963.09|17082.9|16962.9|17083.79|16963.79|17082.9|16962.9|10
1622998500000|2021-06-06 16:55:00|17083.4|16963.4|17080.65|16960.65|17083.4|16963.4|17080.65|16960.65|10
1622998510000|2021-06-06 16:55:10|17080.67|16960.67|17082.48|16962.48|17082.58|16962.58|17080.43|16960.43|10
1622998520000|2021-06-06 16:55:20|17082.58|16962.58|17083.93|16963.93|17083.98|16963.98|17082.58|16962.58|9
1622998530000|2021-06-06 16:55:30|17083.73|16963.73|17085.37|16965.37|17085.37|16965.37|17083.73|16963.73|9
1622998540000|2021-06-06 16:55:40|17085.16|16965.16|17085.07|16965.07|17085.69|16965.69|17085.02|16965.02|10
1622998550000|2021-06-06 16:55:50|17085.1|16965.1|17085.71|16965.71|17085.78|16965.78|17085.07|16965.07|10
1622998560000|2021-06-06 16:56:00|17086.01|16966.01|17089.92|16969.92|17089.92|16969.92|17085.99|16965.99|10
1622998570000|2021-06-06 16:56:10|17089.94|16969.94|17092.51|16972.51|17092.52|16972.52|17089.94|16969.94|10
1622998580000|2021-06-06 16:56:20|17093.57|16973.57|17091.48|16971.48|17093.57|16973.57|17091.48|16971.48|10
1622998590000|2021-06-06 16:56:30|17091.38|16971.38|17092.23|16972.23|17092.41|16972.41|17091.07|16971.07|10
1622998600000|2021-06-06 16:56:40|17091.95|16971.95|17094.67|16974.67|17094.67|16974.67|17091.78|16971.78|10
1622998610000|2021-06-06 16:56:50|17094.27|16974.27|17090.95|16970.95|17094.27|16974.27|17090.95|16970.95|10
1622998620000|2021-06-06 16:57:00|17091.27|16971.27|17090.22|16970.22|17091.29|16971.29|17090.22|16970.22|10
1622998630000|2021-06-06 16:57:10|17090.42|16970.42|17089.83|16969.83|17091.4|16971.4|17089.83|16969.83|10
1622998640000|2021-06-06 16:57:20|17089.14|16969.14|17090.29|16970.29|17090.37|16970.37|17088.62|16968.62|10
1622998650000|2021-06-06 16:57:30|17090.27|16970.27|17091|16971|17091|16971|17089.73|16969.73|10
1622998660000|2021-06-06 16:57:40|17091.69|16971.69|17098.06|16978.06|17098.06|16978.06|17091.38|16971.38|10
1622998670000|2021-06-06 16:57:50|17098.22|16978.22|17102.27|16982.27|17102.85|16982.85|17098.22|16978.22|10
1622998680000|2021-06-06 16:58:00|17102.65|16982.65|17101.81|16981.81|17102.65|16982.65|17100.7|16980.7|10
1622998690000|2021-06-06 16:58:10|17101.67|16981.67|17099.69|16979.69|17102.08|16982.08|17099.69|16979.69|10
1622998700000|2021-06-06 16:58:20|17099.12|16979.12|17097.96|16977.96|17099.12|16979.12|17097.73|16977.73|10
1622998710000|2021-06-06 16:58:30|17097.93|16977.93|17096.99|16976.99|17097.93|16977.93|17096.95|16976.95|10
1622998720000|2021-06-06 16:58:40|17097.24|16977.24|17096.06|16976.06|17097.24|16977.24|17096.06|16976.06|10
1622998730000|2021-06-06 16:58:50|17096|16976|17096.94|16976.94|17096.94|16976.94|17096|16976|10
1622998740000|2021-06-06 16:59:00|17097.19|16977.19|17091.76|16971.76|17097.19|16977.19|17091.76|16971.76|10
1622998750000|2021-06-06 16:59:10|17091.99|16971.99|17089.89|16969.89|17092.39|16972.39|17089.77|16969.77|10
1622998760000|2021-06-06 16:59:20|17089.88|16969.88|17089.98|16969.98|17090.13|16970.13|17089.42|16969.42|10
1622998770000|2021-06-06 16:59:30|17090.89|16970.89|17091.51|16971.51|17091.61|16971.61|17090.75|16970.75|10
1622998780000|2021-06-06 16:59:40|17091.62|16971.62|17092.88|16972.88|17092.88|16972.88|17091.47|16971.47|10
1622998790000|2021-06-06 16:59:50|17092.96|16972.96|17093.94|16973.94|17094.06|16974.06|17092.51|16972.51|10
1622998800000|2021-06-06 17:00:00|17094.16|16974.16|17092.44|16972.44|17094.26|16974.26|17092.37|16972.37|10
1622998810000|2021-06-06 17:00:10|17092.02|16972.02|17089.71|16969.71|17092.23|16972.23|17089.71|16969.71|10
1622998820000|2021-06-06 17:00:20|17089.45|16969.45|17087.61|16967.61|17089.45|16969.45|17087.61|16967.61|9
1622998830000|2021-06-06 17:00:30|17087.34|16967.34|17084.44|16964.44|17087.34|16967.34|17084.44|16964.44|10
1622998840000|2021-06-06 17:00:40|17084.93|16964.93|17084.43|16964.43|17085.26|16965.26|17083.84|16963.84|10
1622998850000|2021-06-06 17:00:50|17083.51|16963.51|17081.59|16961.59|17083.51|16963.51|17081.59|16961.59|10
1622998860000|2021-06-06 17:01:00|17081.53|16961.53|17077.42|16957.42|17081.53|16961.53|17077.42|16957.42|9
1622998870000|2021-06-06 17:01:10|17077.7|16957.7|17074.28|16954.28|17077.7|16957.7|17073.75|16953.75|10
1622998880000|2021-06-06 17:01:20|17074.59|16954.59|17076.29|16956.29|17076.29|16956.29|17074.23|16954.23|10
1622998890000|2021-06-06 17:01:30|17076.2|16956.2|17078|16958|17078|16958|17076|16956|10
1622998900000|2021-06-06 17:01:40|17077.84|16957.84|17079.46|16959.46|17079.46|16959.46|17077.84|16957.84|7
1622998910000|2021-06-06 17:01:50|17079.59|16959.59|17080.46|16960.46|17080.68|16960.68|17079.59|16959.59|10
1622998920000|2021-06-06 17:02:00|17080.73|16960.73|17081.15|16961.15|17081.15|16961.15|17080.31|16960.31|9
1622998930000|2021-06-06 17:02:10|17081.76|16961.76|17080.6|16960.6|17082.09|16962.09|17080.6|16960.6|10
1622998940000|2021-06-06 17:02:20|17080.24|16960.24|17076.94|16956.94|17080.24|16960.24|17076.94|16956.94|9
1622998950000|2021-06-06 17:02:30|17076.78|16956.78|17074.26|16954.26|17076.78|16956.78|17074.26|16954.26|10
1622998960000|2021-06-06 17:02:40|17074.3|16954.3|17072.05|16952.05|17074.3|16954.3|17072.05|16952.05|9
1622998970000|2021-06-06 17:02:50|17072.14|16952.14|17073.7|16953.7|17073.7|16953.7|17072.03|16952.03|10
1622998980000|2021-06-06 17:03:00|17073.14|16953.14|17069.37|16949.37|17073.93|16953.93|17069.37|16949.37|10
1622998990000|2021-06-06 17:03:10|17069.28|16949.28|17062.18|16942.18|17069.28|16949.28|17062.18|16942.18|10
1622999000000|2021-06-06 17:03:20|17062.2|16942.2|17062.91|16942.91|17062.91|16942.91|17061.78|16941.78|10
1622999010000|2021-06-06 17:03:30|17062.86|16942.86|17062.58|16942.58|17063.37|16943.37|17062.46|16942.46|9
1622999020000|2021-06-06 17:03:40|17062.96|16942.96|17064.16|16944.16|17064.59|16944.59|17062.96|16942.96|8
1622999030000|2021-06-06 17:03:50|17064.29|16944.29|17062.99|16942.99|17064.51|16944.51|17062.99|16942.99|10
1622999040000|2021-06-06 17:04:00|17062.13|16942.13|17055.01|16935.01|17062.13|16942.13|17055.01|16935.01|10
1622999050000|2021-06-06 17:04:10|17055.69|16935.69|17053.65|16933.65|17055.69|16935.69|17053.65|16933.65|9
1622999060000|2021-06-06 17:04:20|17053.67|16933.67|17054.55|16934.55|17054.66|16934.66|17053.67|16933.67|9
1622999070000|2021-06-06 17:04:30|17055.42|16935.42|17057.52|16937.52|17057.52|16937.52|17055.41|16935.41|10
1622999080000|2021-06-06 17:04:40|17057.45|16937.45|17056.07|16936.07|17057.45|16937.45|17056.07|16936.07|10
1622999090000|2021-06-06 17:04:50|17055.99|16935.99|17053.63|16933.63|17055.99|16935.99|17053.63|16933.63|9
1622999100000|2021-06-06 17:05:00|17053.16|16933.16|17050.02|16930.02|17053.16|16933.16|17050.02|16930.02|10
1622999110000|2021-06-06 17:05:10|17050|16930|17050.39|16930.39|17050.53|16930.53|17049.78|16929.78|10
1622999120000|2021-06-06 17:05:20|17051.04|16931.04|17052.39|16932.39|17052.39|16932.39|17050.81|16930.81|7
1622999130000|2021-06-06 17:05:30|17052.94|16932.94|17053.78|16933.78|17053.84|16933.84|17052.9|16932.9|9
1622999140000|2021-06-06 17:05:40|17054.27|16934.27|17055.38|16935.38|17055.69|16935.69|17054.27|16934.27|10
1622999150000|2021-06-06 17:05:50|17055.25|16935.25|17054.43|16934.43|17055.71|16935.71|17054.41|16934.41|10
1622999160000|2021-06-06 17:06:00|17054.42|16934.42|17049.1|16929.1|17054.42|16934.42|17049.1|16929.1|10
1622999170000|2021-06-06 17:06:10|17049.13|16929.13|17046.26|16926.26|17049.13|16929.13|17046.26|16926.26|10
1622999180000|2021-06-06 17:06:20|17046.25|16926.25|17045.57|16925.57|17046.49|16926.49|17045.55|16925.55|10
1622999190000|2021-06-06 17:06:30|17045.33|16925.33|17041.99|16921.99|17045.49|16925.49|17041.99|16921.99|10
1622999200000|2021-06-06 17:06:40|17041.66|16921.66|17038.76|16918.76|17041.66|16921.66|17038.41|16918.41|10
1622999210000|2021-06-06 17:06:50|17038.89|16918.89|17040.35|16920.35|17040.44|16920.44|17038.89|16918.89|10
1622999220000|2021-06-06 17:07:00|17040.56|16920.56|17041.22|16921.22|17041.58|16921.58|17040.56|16920.56|10
1622999230000|2021-06-06 17:07:10|17041.4|16921.4|17043.45|16923.45|17043.45|16923.45|17041.09|16921.09|9
1622999240000|2021-06-06 17:07:20|17044.56|16924.56|17045.98|16925.98|17045.98|16925.98|17044.19|16924.19|9
1622999250000|2021-06-06 17:07:30|17046.16|16926.16|17045.68|16925.68|17046.97|16926.97|17045.68|16925.68|10
1622999260000|2021-06-06 17:07:40|17044.53|16924.53|17044.31|16924.31|17044.73|16924.73|17044.31|16924.31|10
1622999270000|2021-06-06 17:07:50|17044.28|16924.28|17043.44|16923.44|17044.28|16924.28|17042.97|16922.97|10
1622999280000|2021-06-06 17:08:00|17043.19|16923.19|17042.34|16922.34|17043.19|16923.19|17042.12|16922.12|10
1622999290000|2021-06-06 17:08:10|17041.91|16921.91|17044.65|16924.65|17044.72|16924.72|17041.91|16921.91|10
1622999300000|2021-06-06 17:08:20|17045.18|16925.18|17045.99|16925.99|17045.99|16925.99|17045.12|16925.12|10
1622999310000|2021-06-06 17:08:30|17046.45|16926.45|17049.57|16929.57|17049.57|16929.57|17046.07|16926.07|10
1622999320000|2021-06-06 17:08:40|17050.05|16930.05|17052.52|16932.52|17052.53|16932.53|17050.05|16930.05|10
1622999330000|2021-06-06 17:08:50|17053.14|16933.14|17056.4|16936.4|17056.4|16936.4|17053.14|16933.14|10
1622999340000|2021-06-06 17:09:00|17055.98|16935.98|17058.87|16938.87|17058.87|16938.87|17055.98|16935.98|8
1622999350000|2021-06-06 17:09:10|17059.23|16939.23|17056.71|16936.71|17059.43|16939.43|17056.52|16936.52|10
1622999360000|2021-06-06 17:09:20|17056.72|16936.72|17057.82|16937.82|17057.82|16937.82|17056.72|16936.72|9
1622999370000|2021-06-06 17:09:30|17058.15|16938.15|17057.52|16937.52|17058.94|16938.94|17057.52|16937.52|10
1622999380000|2021-06-06 17:09:40|17057.84|16937.84|17058.04|16938.04|17058.24|16938.24|17057.35|16937.35|10
1622999390000|2021-06-06 17:09:50|17058.06|16938.06|17060.2|16940.2|17060.2|16940.2|17058.06|16938.06|10
1622999400000|2021-06-06 17:10:00|17060.41|16940.41|17060.44|16940.44|17062.05|16942.05|17060.41|16940.41|10
1622999410000|2021-06-06 17:10:10|17060.29|16940.29|17061.75|16941.75|17061.75|16941.75|17060.29|16940.29|10
1622999420000|2021-06-06 17:10:20|17060.86|16940.86|17059.43|16939.43|17060.89|16940.89|17059.43|16939.43|10
1622999430000|2021-06-06 17:10:30|17059.5|16939.5|17056.22|16936.22|17059.5|16939.5|17056.22|16936.22|10
1622999440000|2021-06-06 17:10:40|17056.7|16936.7|17056.82|16936.82|17056.9|16936.9|17056.35|16936.35|10
1622999450000|2021-06-06 17:10:50|17056.86|16936.86|17056.78|16936.78|17057.46|16937.46|17056.62|16936.62|10
1622999460000|2021-06-06 17:11:00|17057.19|16937.19|17055.33|16935.33|17057.19|16937.19|17055.33|16935.33|10
1622999470000|2021-06-06 17:11:10|17055.58|16935.58|17053.58|16933.58|17055.58|16935.58|17053.49|16933.49|10
1622999480000|2021-06-06 17:11:20|17053.92|16933.92|17054.04|16934.04|17054.04|16934.04|17053.41|16933.41|10
1622999490000|2021-06-06 17:11:30|17054.33|16934.33|17055.89|16935.89|17056.17|16936.17|17054.33|16934.33|9
1622999500000|2021-06-06 17:11:40|17055.99|16935.99|17057.66|16937.66|17057.73|16937.73|17055.99|16935.99|9
1622999510000|2021-06-06 17:11:50|17057.86|16937.86|17056.42|16936.42|17058.27|16938.27|17056.42|16936.42|9
1622999520000|2021-06-06 17:12:00|17055.76|16935.76|17057.12|16937.12|17057.12|16937.12|17055.76|16935.76|9
1622999530000|2021-06-06 17:12:10|17057.09|16937.09|17058.81|16938.81|17058.85|16938.85|17057.09|16937.09|10
1622999540000|2021-06-06 17:12:20|17058.73|16938.73|17058.18|16938.18|17058.77|16938.77|17058.06|16938.06|10
1622999550000|2021-06-06 17:12:30|17058.08|16938.08|17059.68|16939.68|17060.07|16940.07|17058|16938|9
1622999560000|2021-06-06 17:12:40|17059.8|16939.8|17058.01|16938.01|17059.8|16939.8|17057.92|16937.92|10
1622999570000|2021-06-06 17:12:50|17058.08|16938.08|17057.43|16937.43|17058.08|16938.08|17057.08|16937.08|10
1622999580000|2021-06-06 17:13:00|17057.31|16937.31|17057.38|16937.38|17058.52|16938.52|17057.31|16937.31|10
1622999590000|2021-06-06 17:13:10|17057.29|16937.29|17056.19|16936.19|17057.29|16937.29|17056.19|16936.19|10
1622999600000|2021-06-06 17:13:20|17056.03|16936.03|17054.31|16934.31|17056.03|16936.03|17054.31|16934.31|10
1622999610000|2021-06-06 17:13:30|17053.78|16933.78|17051.56|16931.56|17053.78|16933.78|17051.37|16931.37|9
1622999620000|2021-06-06 17:13:40|17051.53|16931.53|17050.91|16930.91|17051.53|16931.53|17050.22|16930.22|10
1622999630000|2021-06-06 17:13:50|17050.87|16930.87|17049.24|16929.24|17050.98|16930.98|17048.94|16928.94|10
1622999640000|2021-06-06 17:14:00|17049.18|16929.18|17048.76|16928.76|17049.46|16929.46|17048.73|16928.73|10
1622999650000|2021-06-06 17:14:10|17048.68|16928.68|17048.65|16928.65|17048.85|16928.85|17048.34|16928.34|8
1622999660000|2021-06-06 17:14:20|17048.57|16928.57|17050.04|16930.04|17050.04|16930.04|17048.57|16928.57|10
1622999670000|2021-06-06 17:14:30|17050.13|16930.13|17051.71|16931.71|17051.71|16931.71|17049.78|16929.78|9
1622999680000|2021-06-06 17:14:40|17052.07|16932.07|17052.54|16932.54|17052.54|16932.54|17051.73|16931.73|10
1622999690000|2021-06-06 17:14:50|17052.6|16932.6|17052.58|16932.58|17052.83|16932.83|17052.53|16932.53|10
1622999700000|2021-06-06 17:15:00|17052.06|16932.06|17052.24|16932.24|17052.6|16932.6|17051.92|16931.92|10
1622999710000|2021-06-06 17:15:10|17052.57|16932.57|17050.99|16930.99|17052.57|16932.57|17050.99|16930.99|9
1622999720000|2021-06-06 17:15:20|17051.18|16931.18|17047.65|16927.65|17051.27|16931.27|17047.65|16927.65|10
1622999730000|2021-06-06 17:15:30|17047.24|16927.24|17047.7|16927.7|17047.91|16927.91|17047.24|16927.24|10
1622999740000|2021-06-06 17:15:40|17047.67|16927.67|17046.62|16926.62|17047.89|16927.89|17046.62|16926.62|9
1622999750000|2021-06-06 17:15:50|17046.68|16926.68|17043.81|16923.81|17046.68|16926.68|17043.66|16923.66|10
1622999760000|2021-06-06 17:16:00|17043.82|16923.82|17043.86|16923.86|17044.31|16924.31|17043.17|16923.17|10
1622999770000|2021-06-06 17:16:10|17044|16924|17044.21|16924.21|17044.22|16924.22|17043.85|16923.85|9
1622999780000|2021-06-06 17:16:20|17043.71|16923.71|17047.23|16927.23|17047.42|16927.42|17043.71|16923.71|10
1622999790000|2021-06-06 17:16:30|17048.05|16928.05|17049.41|16929.41|17049.41|16929.41|17048.05|16928.05|10
1622999800000|2021-06-06 17:16:40|17049.38|16929.38|17048.95|16928.95|17049.55|16929.55|17048.95|16928.95|10
1622999810000|2021-06-06 17:16:50|17049.31|16929.31|17050.26|16930.26|17050.37|16930.37|17049.31|16929.31|9
1622999820000|2021-06-06 17:17:00|17050.3|16930.3|17050.23|16930.23|17050.37|16930.37|17050.05|16930.05|8
1622999830000|2021-06-06 17:17:10|17050.11|16930.11|17050.98|16930.98|17050.98|16930.98|17050.1|16930.1|10
1622999840000|2021-06-06 17:17:20|17051.09|16931.09|17052.2|16932.2|17052.42|16932.42|17051.09|16931.09|10
1622999850000|2021-06-06 17:17:30|17052.25|16932.25|17053.57|16933.57|17054.44|16934.44|17052.25|16932.25|9
1622999860000|2021-06-06 17:17:40|17053.71|16933.71|17055.68|16935.68|17055.69|16935.69|17053.71|16933.71|10
1622999870000|2021-06-06 17:17:50|17055.29|16935.29|17054.51|16934.51|17055.54|16935.54|17054.51|16934.51|9
1622999880000|2021-06-06 17:18:00|17054.54|16934.54|17054.91|16934.91|17055|16935|17054.42|16934.42|8
1622999890000|2021-06-06 17:18:10|17054.79|16934.79|17056.5|16936.5|17057.16|16937.16|17054.14|16934.14|9
1622999900000|2021-06-06 17:18:20|17056.57|16936.57|17054.72|16934.72|17057.02|16937.02|17054.72|16934.72|9
1622999910000|2021-06-06 17:18:30|17054.71|16934.71|17056.12|16936.12|17056.26|16936.26|17054.71|16934.71|10
1622999920000|2021-06-06 17:18:40|17055.38|16935.38|17057.17|16937.17|17057.17|16937.17|17055.1|16935.1|8
1622999930000|2021-06-06 17:18:50|17057.29|16937.29|17058.41|16938.41|17058.41|16938.41|17057.29|16937.29|9
1622999940000|2021-06-06 17:19:00|17058.68|16938.68|17061.87|16941.87|17061.87|16941.87|17058.68|16938.68|10
1622999950000|2021-06-06 17:19:10|17062.18|16942.18|17064.09|16944.09|17064.49|16944.49|17062.18|16942.18|9
1622999960000|2021-06-06 17:19:20|17064.16|16944.16|17064|16944|17064.47|16944.47|17063.98|16943.98|10
1622999970000|2021-06-06 17:19:30|17063.99|16943.99|17064.92|16944.92|17065.37|16945.37|17063.98|16943.98|10
1622999980000|2021-06-06 17:19:40|17064.8|16944.8|17064.22|16944.22|17064.81|16944.81|17064.18|16944.18|9
1622999990000|2021-06-06 17:19:50|17063.97|16943.97|17062.28|16942.28|17063.97|16943.97|17062.28|16942.28|9
1623000000000|2021-06-06 17:20:00|17061.93|16941.93|17063.41|16943.41|17063.41|16943.41|17061.52|16941.52|8
1623000010000|2021-06-06 17:20:10|17062.89|16942.89|17062.27|16942.27|17063.37|16943.37|17062.24|16942.24|10
1623000020000|2021-06-06 17:20:20|17062.15|16942.15|17061.9|16941.9|17062.38|16942.38|17061.6|16941.6|9
1623000030000|2021-06-06 17:20:30|17062.91|16942.91|17063.59|16943.59|17063.59|16943.59|17062.91|16942.91|9
1623000040000|2021-06-06 17:20:40|17062.97|16942.97|17064.6|16944.6|17064.6|16944.6|17062.97|16942.97|10
1623000050000|2021-06-06 17:20:50|17064.66|16944.66|17065.24|16945.24|17065.33|16945.33|17064.66|16944.66|9
1623000060000|2021-06-06 17:21:00|17065.19|16945.19|17065.04|16945.04|17065.88|16945.88|17065.04|16945.04|10
1623000070000|2021-06-06 17:21:10|17064.85|16944.85|17062.11|16942.11|17064.85|16944.85|17062.11|16942.11|10
1623000080000|2021-06-06 17:21:20|17062.01|16942.01|17060.94|16940.94|17062.01|16942.01|17060.75|16940.75|9
1623000090000|2021-06-06 17:21:30|17060.81|16940.81|17060.2|16940.2|17060.93|16940.93|17060.2|16940.2|8
1623000100000|2021-06-06 17:21:40|17059.94|16939.94|17056.99|16936.99|17060.35|16940.35|17056.99|16936.99|9
1623000110000|2021-06-06 17:21:50|17055.5|16935.5|17047.73|16927.73|17055.5|16935.5|17047.73|16927.73|10
1623000120000|2021-06-06 17:22:00|17047.89|16927.89|17045.31|16925.31|17047.89|16927.89|17045.31|16925.31|10
1623000130000|2021-06-06 17:22:10|17045.29|16925.29|17045.27|16925.27|17045.29|16925.29|17044.57|16924.57|10
1623000140000|2021-06-06 17:22:20|17045.24|16925.24|17044.23|16924.23|17045.31|16925.31|17044.18|16924.18|10
1623000150000|2021-06-06 17:22:30|17044.26|16924.26|17042.66|16922.66|17044.26|16924.26|17042.57|16922.57|9
1623000160000|2021-06-06 17:22:40|17042.74|16922.74|17042.14|16922.14|17042.74|16922.74|17041.89|16921.89|8
1623000170000|2021-06-06 17:22:50|17041.82|16921.82|17041.42|16921.42|17042.16|16922.16|17041.42|16921.42|9
1623000180000|2021-06-06 17:23:00|17041.57|16921.57|17041.17|16921.17|17042.85|16922.85|17041.17|16921.17|10
1623000190000|2021-06-06 17:23:10|17040.88|16920.88|17034.19|16914.19|17040.88|16920.88|17034.19|16914.19|10
1623000200000|2021-06-06 17:23:20|17033.56|16913.56|17026.43|16906.43|17033.56|16913.56|17026.43|16906.43|10
1623000210000|2021-06-06 17:23:30|17025.53|16905.53|17017.86|16897.86|17025.53|16905.53|17017.86|16897.86|9
1623000220000|2021-06-06 17:23:40|17017.94|16897.94|17016.8|16896.8|17018.41|16898.41|17016.79|16896.79|10
1623000230000|2021-06-06 17:23:50|17015.03|16895.03|17007|16887|17015.03|16895.03|17007|16887|10
1623000240000|2021-06-06 17:24:00|17007.26|16887.26|17010.43|16890.43|17010.43|16890.43|17006.82|16886.82|10
1623000250000|2021-06-06 17:24:10|17010.44|16890.44|17012.52|16892.52|17012.53|16892.53|17010.44|16890.44|10
1623000260000|2021-06-06 17:24:20|17012.59|16892.59|17012.53|16892.53|17012.96|16892.96|17011.96|16891.96|9
1623000270000|2021-06-06 17:24:30|17012.38|16892.38|17009.47|16889.47|17012.88|16892.88|17009.36|16889.36|10
1623000280000|2021-06-06 17:24:40|17008.81|16888.81|16993.26|16873.26|17008.81|16888.81|16993.26|16873.26|10
1623000290000|2021-06-06 17:24:50|16990.25|16870.25|16983.42|16863.42|16990.25|16870.25|16981.39|16861.39|10
1623000300000|2021-06-06 17:25:00|16984.69|16864.69|16990.94|16870.94|16990.94|16870.94|16984.69|16864.69|10
1623000310000|2021-06-06 17:25:10|16990.73|16870.73|16991.86|16871.86|16991.86|16871.86|16990.14|16870.14|10
1623000320000|2021-06-06 17:25:20|16991.94|16871.94|16991.93|16871.93|16992.04|16872.04|16991.6|16871.6|9
1623000330000|2021-06-06 17:25:30|16992.15|16872.15|16992.64|16872.64|16992.92|16872.92|16992.13|16872.13|10
1623000340000|2021-06-06 17:25:40|16993.2|16873.2|16994.95|16874.95|16995.43|16875.43|16993.2|16873.2|8
1623000350000|2021-06-06 17:25:50|16995.38|16875.38|16992.3|16872.3|16995.77|16875.77|16992.3|16872.3|10
1623000360000|2021-06-06 17:26:00|16992.11|16872.11|16985.66|16865.66|16992.11|16872.11|16985.66|16865.66|10
1623000370000|2021-06-06 17:26:10|16986.12|16866.12|16982.34|16862.34|16986.12|16866.12|16982.34|16862.34|10
1623000380000|2021-06-06 17:26:20|16982.13|16862.13|16977.13|16857.13|16982.13|16862.13|16977.02|16857.02|10
1623000390000|2021-06-06 17:26:30|16976.99|16856.99|16978.76|16858.76|16978.76|16858.76|16976.99|16856.99|10
1623000400000|2021-06-06 17:26:40|16978.57|16858.57|16979.79|16859.79|16979.87|16859.87|16978.51|16858.51|8
1623000410000|2021-06-06 17:26:50|16979.86|16859.86|16982.69|16862.69|16983.27|16863.27|16979.86|16859.86|10
1623000420000|2021-06-06 17:27:00|16982.72|16862.72|16985.43|16865.43|16985.43|16865.43|16982.72|16862.72|10
1623000430000|2021-06-06 17:27:10|16985.68|16865.68|16987.49|16867.49|16987.49|16867.49|16985.68|16865.68|10
1623000440000|2021-06-06 17:27:20|16987.74|16867.74|16988.15|16868.15|16988.15|16868.15|16986.87|16866.87|10
1623000450000|2021-06-06 17:27:30|16988.2|16868.2|16990.72|16870.72|16990.72|16870.72|16988.2|16868.2|10
1623000460000|2021-06-06 17:27:40|16991.13|16871.13|16990.33|16870.33|16991.29|16871.29|16990.33|16870.33|10
1623000470000|2021-06-06 17:27:50|16990.01|16870.01|16987.5|16867.5|16990.01|16870.01|16987.5|16867.5|9
1623000480000|2021-06-06 17:28:00|16987.02|16867.02|16986.14|16866.14|16987.25|16867.25|16986.14|16866.14|10
1623000490000|2021-06-06 17:28:10|16986.1|16866.1|16986.56|16866.56|16986.56|16866.56|16985.72|16865.72|10
1623000500000|2021-06-06 17:28:20|16987.76|16867.76|16991.16|16871.16|16991.16|16871.16|16987.65|16867.65|10
1623000510000|2021-06-06 17:28:30|16990.66|16870.66|16991.04|16871.04|16991.04|16871.04|16990.65|16870.65|9
1623000520000|2021-06-06 17:28:40|16991.57|16871.57|16992.94|16872.94|16992.95|16872.95|16991.49|16871.49|10
1623000530000|2021-06-06 17:28:50|16992.64|16872.64|16991.71|16871.71|16992.73|16872.73|16991.71|16871.71|10
1623000540000|2021-06-06 17:29:00|16991.69|16871.69|16998.91|16878.91|16998.91|16878.91|16991.69|16871.69|10
1623000550000|2021-06-06 17:29:10|16999.06|16879.06|16998.57|16878.57|16999.97|16879.97|16998.57|16878.57|9
1623000560000|2021-06-06 17:29:20|16998.17|16878.17|16995.2|16875.2|16998.17|16878.17|16995.2|16875.2|10
1623000570000|2021-06-06 17:29:30|16995.39|16875.39|16993.8|16873.8|16995.39|16875.39|16993.8|16873.8|8
1623000580000|2021-06-06 17:29:40|16993.5|16873.5|16989.76|16869.76|16993.64|16873.64|16989.76|16869.76|10
1623000590000|2021-06-06 17:29:50|16989.52|16869.52|16986.81|16866.81|16989.52|16869.52|16986.62|16866.62|10
1623000600000|2021-06-06 17:30:00|16987.02|16867.02|16986.29|16866.29|16987.02|16867.02|16986.28|16866.28|10
1623000610000|2021-06-06 17:30:10|16986.19|16866.19|16984.76|16864.76|16986.19|16866.19|16984.53|16864.53|10
1623000620000|2021-06-06 17:30:20|16984.3|16864.3|16988.52|16868.52|16988.52|16868.52|16984.3|16864.3|9
1623000630000|2021-06-06 17:30:30|16988.45|16868.45|16991.2|16871.2|16991.2|16871.2|16988.45|16868.45|10
1623000640000|2021-06-06 17:30:40|16992.44|16872.44|16996|16876|16996|16876|16992.44|16872.44|10
1623000650000|2021-06-06 17:30:50|16996.81|16876.81|16996.24|16876.24|16996.81|16876.81|16995.79|16875.79|10
1623000660000|2021-06-06 17:31:00|16996.78|16876.78|16997.02|16877.02|16997.72|16877.72|16996.77|16876.77|9
1623000670000|2021-06-06 17:31:10|16996.74|16876.74|16998.99|16878.99|16998.99|16878.99|16996.67|16876.67|10
1623000680000|2021-06-06 17:31:20|16999.9|16879.9|17004.45|16884.45|17004.45|16884.45|16999.9|16879.9|10
1623000690000|2021-06-06 17:31:30|17005.95|16885.95|17004.56|16884.56|17006.37|16886.37|17004.43|16884.43|10
1623000700000|2021-06-06 17:31:40|17004.44|16884.44|17005.95|16885.95|17006|16886|17004.44|16884.44|10
1623000710000|2021-06-06 17:31:50|17005.9|16885.9|17005.92|16885.92|17006.12|16886.12|17005.71|16885.71|9
1623000720000|2021-06-06 17:32:00|17005.61|16885.61|17006.76|16886.76|17006.76|16886.76|17005.61|16885.61|10
1623000730000|2021-06-06 17:32:10|17006.96|16886.96|17007.01|16887.01|17007.17|16887.17|17006.93|16886.93|10
1623000740000|2021-06-06 17:32:20|17007.02|16887.02|17008.12|16888.12|17008.12|16888.12|17007.02|16887.02|10
1623000750000|2021-06-06 17:32:30|17008.01|16888.01|17011.31|16891.31|17011.31|16891.31|17008.01|16888.01|7
1623000760000|2021-06-06 17:32:40|17011.34|16891.34|17012.08|16892.08|17012.08|16892.08|17011.34|16891.34|9
1623000770000|2021-06-06 17:32:50|17012.07|16892.07|17014.81|16894.81|17014.93|16894.93|17012.07|16892.07|10
1623000780000|2021-06-06 17:33:00|17014.85|16894.85|17015.14|16895.14|17016.61|16896.61|17014.85|16894.85|9
1623000790000|2021-06-06 17:33:10|17014.87|16894.87|17014.06|16894.06|17015.39|16895.39|17013.56|16893.56|10
1623000800000|2021-06-06 17:33:20|17013.65|16893.65|17014.19|16894.19|17014.62|16894.62|17013.65|16893.65|9
1623000810000|2021-06-06 17:33:30|17014.2|16894.2|17015.49|16895.49|17015.51|16895.51|17013.98|16893.98|10
1623000820000|2021-06-06 17:33:40|17015.56|16895.56|17015.94|16895.94|17016.12|16896.12|17015.46|16895.46|10
1623000830000|2021-06-06 17:33:50|17016.13|16896.13|17016.37|16896.37|17016.43|16896.43|17016.03|16896.03|8
1623000840000|2021-06-06 17:34:00|17016.49|16896.49|17010.28|16890.28|17016.49|16896.49|17010.28|16890.28|10
1623000850000|2021-06-06 17:34:10|17009.8|16889.8|17010.22|16890.22|17010.49|16890.49|17009.69|16889.69|10
1623000860000|2021-06-06 17:34:20|17010.79|16890.79|17011.41|16891.41|17011.49|16891.49|17010.79|16890.79|9
1623000870000|2021-06-06 17:34:30|17011.17|16891.17|17011.83|16891.83|17011.83|16891.83|17010.95|16890.95|8
1623000880000|2021-06-06 17:34:40|17011.64|16891.64|17011.43|16891.43|17011.83|16891.83|17011.43|16891.43|8
1623000890000|2021-06-06 17:34:50|17011.37|16891.37|17010.38|16890.38|17011.37|16891.37|17010.38|16890.38|9
1623000900000|2021-06-06 17:35:00|17009.99|16889.99|17008.26|16888.26|17009.99|16889.99|17008.26|16888.26|10
1623000910000|2021-06-06 17:35:10|17007.52|16887.52|17004.03|16884.03|17007.54|16887.54|17003.98|16883.98|10
1623000920000|2021-06-06 17:35:20|17003.26|16883.26|17000.58|16880.58|17003.68|16883.68|17000.58|16880.58|9
1623000930000|2021-06-06 17:35:30|17000.6|16880.6|17000.66|16880.66|17000.82|16880.82|17000.32|16880.32|9
1623000940000|2021-06-06 17:35:40|17000.45|16880.45|17001.94|16881.94|17001.94|16881.94|17000.45|16880.45|10
1623000950000|2021-06-06 17:35:50|17002.09|16882.09|17003.07|16883.07|17003.23|16883.23|17002.09|16882.09|8
1623000960000|2021-06-06 17:36:00|17002.9|16882.9|17003.01|16883.01|17003.32|16883.32|17002.72|16882.72|9
1623000970000|2021-06-06 17:36:10|17003.35|16883.35|17004.82|16884.82|17004.82|16884.82|17003.35|16883.35|10
1623000980000|2021-06-06 17:36:20|17005.09|16885.09|17006.15|16886.15|17006.15|16886.15|17005.09|16885.09|9
1623000990000|2021-06-06 17:36:30|17006.32|16886.32|17008.43|16888.43|17009.17|16889.17|17006.32|16886.32|10
1623001000000|2021-06-06 17:36:40|17008.54|16888.54|17009.62|16889.62|17009.62|16889.62|17008.33|16888.33|10
1623001010000|2021-06-06 17:36:50|17009.5|16889.5|17009.87|16889.87|17009.97|16889.97|17009.36|16889.36|10
1623001020000|2021-06-06 17:37:00|17009.79|16889.79|17010.37|16890.37|17010.37|16890.37|17009.53|16889.53|9
1623001030000|2021-06-06 17:37:10|17010.46|16890.46|17010.78|16890.78|17011.1|16891.1|17010.27|16890.27|10
1623001040000|2021-06-06 17:37:20|17011.17|16891.17|17010.59|16890.59|17011.26|16891.26|17010.55|16890.55|10
1623001050000|2021-06-06 17:37:30|17010.52|16890.52|17007.11|16887.11|17010.75|16890.75|17007.11|16887.11|10
1623001060000|2021-06-06 17:37:40|17006.9|16886.9|17007|16887|17007.38|16887.38|17006.79|16886.79|9
1623001070000|2021-06-06 17:37:50|17006.76|16886.76|17005.47|16885.47|17006.76|16886.76|17005.47|16885.47|9
1623001080000|2021-06-06 17:38:00|17005.25|16885.25|17004.47|16884.47|17005.25|16885.25|17004.04|16884.04|10
1623001090000|2021-06-06 17:38:10|17004.28|16884.28|17004|16884|17004.28|16884.28|17003.6|16883.6|7
1623001100000|2021-06-06 17:38:20|17004.02|16884.02|17000.9|16880.9|17004.02|16884.02|17000.9|16880.9|10
1623001110000|2021-06-06 17:38:30|17000.57|16880.57|17000.53|16880.53|17000.95|16880.95|17000.04|16880.04|9
1623001120000|2021-06-06 17:38:40|17000.47|16880.47|17000.2|16880.2|17000.47|16880.47|16999.35|16879.35|9
1623001130000|2021-06-06 17:38:50|16999.27|16879.27|16999.12|16879.12|17000.1|16880.1|16998.99|16878.99|9
1623001140000|2021-06-06 17:39:00|16999.14|16879.14|16998.21|16878.21|16999.28|16879.28|16997.85|16877.85|10
1623001150000|2021-06-06 17:39:10|16998.15|16878.15|16993.08|16873.08|16998.15|16878.15|16993.08|16873.08|10
1623001160000|2021-06-06 17:39:20|16992.76|16872.76|16989.57|16869.57|16992.86|16872.86|16989.57|16869.57|9
1623001170000|2021-06-06 17:39:30|16989.58|16869.58|16987.75|16867.75|16989.58|16869.58|16987.12|16867.12|9
1623001180000|2021-06-06 17:39:40|16987.89|16867.89|16985.09|16865.09|16987.89|16867.89|16985.09|16865.09|9
1623001190000|2021-06-06 17:39:50|16985.04|16865.04|16984.75|16864.75|16986.13|16866.13|16984.75|16864.75|10
1623001200000|2021-06-06 17:40:00|16984.85|16864.85|16983.26|16863.26|16985.35|16865.35|16983.05|16863.05|10
1623001210000|2021-06-06 17:40:10|16983.25|16863.25|16983.99|16863.99|16984.55|16864.55|16982.87|16862.87|10
1623001220000|2021-06-06 17:40:20|16984.36|16864.36|16986.37|16866.37|16986.64|16866.64|16984.36|16864.36|10
1623001230000|2021-06-06 17:40:30|16986.45|16866.45|16986.79|16866.79|16986.79|16866.79|16985.42|16865.42|10
1623001240000|2021-06-06 17:40:40|16986.01|16866.01|16989.49|16869.49|16989.49|16869.49|16986.01|16866.01|10
1623001250000|2021-06-06 17:40:50|16989.55|16869.55|16990.01|16870.01|16990.03|16870.03|16989.25|16869.25|10
1623001260000|2021-06-06 17:41:00|16989.85|16869.85|16990.98|16870.98|16990.98|16870.98|16989.08|16869.08|10
1623001270000|2021-06-06 17:41:10|16990.81|16870.81|16992.41|16872.41|16992.41|16872.41|16990.81|16870.81|10
1623001280000|2021-06-06 17:41:20|16992.23|16872.23|16993.38|16873.38|16993.38|16873.38|16992.09|16872.09|10
1623001290000|2021-06-06 17:41:30|16994.12|16874.12|16995.82|16875.82|16995.91|16875.91|16994.12|16874.12|9
1623001300000|2021-06-06 17:41:40|16995.8|16875.8|16996.65|16876.65|16996.82|16876.82|16995.7|16875.7|10
1623001310000|2021-06-06 17:41:50|16996.82|16876.82|16994.86|16874.86|16996.82|16876.82|16994.86|16874.86|9
1623001320000|2021-06-06 17:42:00|16995.13|16875.13|16994.95|16874.95|16995.13|16875.13|16994.74|16874.74|8
1623001330000|2021-06-06 17:42:10|16994.82|16874.82|16993.33|16873.33|16994.82|16874.82|16992.83|16872.83|10
1623001340000|2021-06-06 17:42:20|16993.25|16873.25|16993.58|16873.58|16993.76|16873.76|16993.09|16873.09|10
1623001350000|2021-06-06 17:42:30|16993.8|16873.8|16993.27|16873.27|16993.8|16873.8|16992.82|16872.82|9
1623001360000|2021-06-06 17:42:40|16993.15|16873.15|16993.54|16873.54|16993.66|16873.66|16992.53|16872.53|10
1623001370000|2021-06-06 17:42:50|16993.66|16873.66|16994.89|16874.89|16994.89|16874.89|16993.66|16873.66|7
1623001380000|2021-06-06 17:43:00|16994.57|16874.57|16992.28|16872.28|16994.73|16874.73|16992.28|16872.28|10
1623001390000|2021-06-06 17:43:10|16992.56|16872.56|16987.74|16867.74|16992.56|16872.56|16987.74|16867.74|10
1623001400000|2021-06-06 17:43:20|16987.73|16867.73|16985.96|16865.96|16987.73|16867.73|16985.96|16865.96|10
1623001410000|2021-06-06 17:43:30|16985.64|16865.64|16984.83|16864.83|16985.85|16865.85|16984.78|16864.78|10
1623001420000|2021-06-06 17:43:40|16984.97|16864.97|16983.39|16863.39|16984.97|16864.97|16983.39|16863.39|10
1623001430000|2021-06-06 17:43:50|16983.75|16863.75|16981.25|16861.25|16983.96|16863.96|16981.25|16861.25|10
1623001440000|2021-06-06 17:44:00|16980.79|16860.79|16980.92|16860.92|16981.18|16861.18|16980.79|16860.79|10
1623001450000|2021-06-06 17:44:10|16980.88|16860.88|16978.01|16858.01|16980.95|16860.95|16978|16858|9
1623001460000|2021-06-06 17:44:20|16978.59|16858.59|16978.19|16858.19|16978.72|16858.72|16977.95|16857.95|10
1623001470000|2021-06-06 17:44:30|16978.05|16858.05|16977.28|16857.28|16978.18|16858.18|16977.26|16857.26|7
1623001480000|2021-06-06 17:44:40|16977.02|16857.02|16975.61|16855.61|16977.02|16857.02|16974.43|16854.43|9
1623001490000|2021-06-06 17:44:50|16975.55|16855.55|16976.03|16856.03|16976.19|16856.19|16975.55|16855.55|9
1623001500000|2021-06-06 17:45:00|16974.85|16854.85|16972.44|16852.44|16974.9|16854.9|16972.42|16852.42|10
1623001510000|2021-06-06 17:45:10|16972.33|16852.33|16963.74|16843.74|16972.48|16852.48|16963.74|16843.74|10
1623001520000|2021-06-06 17:45:20|16963.13|16843.13|16947.54|16827.54|16963.13|16843.13|16947.54|16827.54|10
1623001530000|2021-06-06 17:45:30|16947.59|16827.59|16937.52|16817.52|16947.59|16827.59|16936.99|16816.99|10
1623001540000|2021-06-06 17:45:40|16937.38|16817.38|16933.22|16813.22|16937.38|16817.38|16933.22|16813.22|9
1623001550000|2021-06-06 17:45:50|16931.64|16811.64|16929.93|16809.93|16931.96|16811.96|16929.93|16809.93|10
1623001560000|2021-06-06 17:46:00|16929.18|16809.18|16930.87|16810.87|16930.87|16810.87|16926.29|16806.29|9
1623001570000|2021-06-06 17:46:10|16931.99|16811.99|16936.82|16816.82|16936.82|16816.82|16931.99|16811.99|10
1623001580000|2021-06-06 17:46:20|16935.17|16815.17|16935.42|16815.42|16935.42|16815.42|16934.43|16814.43|10
1623001590000|2021-06-06 17:46:30|16934.99|16814.99|16936.87|16816.87|16937.14|16817.14|16934.88|16814.88|10
1623001600000|2021-06-06 17:46:40|16936.85|16816.85|16936.28|16816.28|16937.54|16817.54|16936.16|16816.16|10
1623001610000|2021-06-06 17:46:50|16936.43|16816.43|16934.91|16814.91|16936.43|16816.43|16934.53|16814.53|10
1623001620000|2021-06-06 17:47:00|16935.26|16815.26|16935.18|16815.18|16935.92|16815.92|16934.81|16814.81|9
1623001630000|2021-06-06 17:47:10|16935.02|16815.02|16938.79|16818.79|16938.79|16818.79|16935.02|16815.02|10
1623001640000|2021-06-06 17:47:20|16939.38|16819.38|16940.65|16820.65|16940.89|16820.89|16939.38|16819.38|9
1623001650000|2021-06-06 17:47:30|16940.74|16820.74|16944.99|16824.99|16944.99|16824.99|16940.74|16820.74|10
1623001660000|2021-06-06 17:47:40|16945.03|16825.03|16946.69|16826.69|16946.84|16826.84|16944.27|16824.27|10
1623001670000|2021-06-06 17:47:50|16946.97|16826.97|16948.34|16828.34|16948.36|16828.36|16946.97|16826.97|8
1623001680000|2021-06-06 17:48:00|16948.79|16828.79|16949.49|16829.49|16949.49|16829.49|16948.79|16828.79|10
1623001690000|2021-06-06 17:48:10|16949.26|16829.26|16948.7|16828.7|16949.26|16829.26|16948.46|16828.46|9
1623001700000|2021-06-06 17:48:20|16947.42|16827.42|16945.72|16825.72|16947.42|16827.42|16945.15|16825.15|10
1623001710000|2021-06-06 17:48:30|16945.54|16825.54|16947.2|16827.2|16947.2|16827.2|16945.11|16825.11|10
1623001720000|2021-06-06 17:48:40|16947.38|16827.38|16949.56|16829.56|16949.65|16829.65|16947.38|16827.38|10
1623001730000|2021-06-06 17:48:50|16949.42|16829.42|16948.79|16828.79|16950|16830|16948.79|16828.79|10
1623001740000|2021-06-06 17:49:00|16948.85|16828.85|16949.98|16829.98|16949.98|16829.98|16948.8|16828.8|9
1623001750000|2021-06-06 17:49:10|16950.38|16830.38|16951.79|16831.79|16951.84|16831.84|16950.38|16830.38|10
1623001760000|2021-06-06 17:49:20|16951.56|16831.56|16952.9|16832.9|16953.16|16833.16|16951.56|16831.56|10
1623001770000|2021-06-06 17:49:30|16952.91|16832.91|16957.57|16837.57|16957.57|16837.57|16952.91|16832.91|10
1623001780000|2021-06-06 17:49:40|16957.48|16837.48|16955.5|16835.5|16957.94|16837.94|16955.5|16835.5|9
1623001790000|2021-06-06 17:49:50|16954.49|16834.49|16953.8|16833.8|16954.49|16834.49|16953.8|16833.8|10
1623001800000|2021-06-06 17:50:00|16954.44|16834.44|16953.55|16833.55|16954.44|16834.44|16953.55|16833.55|10
1623001810000|2021-06-06 17:50:10|16953.43|16833.43|16956.53|16836.53|16956.53|16836.53|16953.43|16833.43|9
1623001820000|2021-06-06 17:50:20|16957.01|16837.01|16960|16840|16960.28|16840.28|16957.01|16837.01|10
1623001830000|2021-06-06 17:50:30|16960.78|16840.78|16962.62|16842.62|16962.62|16842.62|16960.78|16840.78|10
1623001840000|2021-06-06 17:50:40|16962.39|16842.39|16965.18|16845.18|16965.42|16845.42|16962.39|16842.39|8
1623001850000|2021-06-06 17:50:50|16965.21|16845.21|16966.24|16846.24|16966.24|16846.24|16964.64|16844.64|10
1623001860000|2021-06-06 17:51:00|16966.23|16846.23|16966.1|16846.1|16966.26|16846.26|16965.58|16845.58|10
1623001870000|2021-06-06 17:51:10|16965.78|16845.78|16963.5|16843.5|16965.78|16845.78|16963.5|16843.5|10
1623001880000|2021-06-06 17:51:20|16962.8|16842.8|16961.49|16841.49|16962.8|16842.8|16961.32|16841.32|9
1623001890000|2021-06-06 17:51:30|16961.39|16841.39|16960.99|16840.99|16961.86|16841.86|16960.99|16840.99|10
1623001900000|2021-06-06 17:51:40|16961.85|16841.85|16963.76|16843.76|16963.76|16843.76|16961.85|16841.85|10
1623001910000|2021-06-06 17:51:50|16964.01|16844.01|16963.25|16843.25|16964.01|16844.01|16963.25|16843.25|9
1623001920000|2021-06-06 17:52:00|16963.11|16843.11|16960.14|16840.14|16963.11|16843.11|16960.14|16840.14|10
1623001930000|2021-06-06 17:52:10|16960.3|16840.3|16961.09|16841.09|16961.09|16841.09|16959.72|16839.72|9
1623001940000|2021-06-06 17:52:20|16961.25|16841.25|16961.61|16841.61|16962.2|16842.2|16961.25|16841.25|10
1623001950000|2021-06-06 17:52:30|16962.01|16842.01|16960.7|16840.7|16962.06|16842.06|16960.7|16840.7|8
1623001960000|2021-06-06 17:52:40|16960.33|16840.33|16957.73|16837.73|16960.58|16840.58|16957.73|16837.73|10
1623001970000|2021-06-06 17:52:50|16957.09|16837.09|16956.69|16836.69|16957.16|16837.16|16956.58|16836.58|10
1623001980000|2021-06-06 17:53:00|16956.63|16836.63|16959.2|16839.2|16959.2|16839.2|16956.25|16836.25|10
1623001990000|2021-06-06 17:53:10|16959.39|16839.39|16960.46|16840.46|16960.46|16840.46|16958.99|16838.99|10
1623002000000|2021-06-06 17:53:20|16960.68|16840.68|16961.32|16841.32|16961.46|16841.46|16960.68|16840.68|10
1623002010000|2021-06-06 17:53:30|16961.34|16841.34|16962.4|16842.4|16962.4|16842.4|16961.34|16841.34|10
1623002020000|2021-06-06 17:53:40|16962.34|16842.34|16962.39|16842.39|16962.53|16842.53|16961.61|16841.61|10
1623002030000|2021-06-06 17:53:50|16962.26|16842.26|16962.5|16842.5|16962.5|16842.5|16961.74|16841.74|10
1623002040000|2021-06-06 17:54:00|16962.44|16842.44|16961.01|16841.01|16962.68|16842.68|16961.01|16841.01|9
1623002050000|2021-06-06 17:54:10|16960.84|16840.84|16960.38|16840.38|16960.84|16840.84|16960.09|16840.09|9
1623002060000|2021-06-06 17:54:20|16960.7|16840.7|16961.17|16841.17|16961.59|16841.59|16960.21|16840.21|10
1623002070000|2021-06-06 17:54:30|16961.2|16841.2|16961.21|16841.21|16961.26|16841.26|16960.66|16840.66|10
1623002080000|2021-06-06 17:54:40|16961.09|16841.09|16961.99|16841.99|16961.99|16841.99|16960.82|16840.82|10
1623002090000|2021-06-06 17:54:50|16962.2|16842.2|16962.91|16842.91|16963.34|16843.34|16962.2|16842.2|10
1623002100000|2021-06-06 17:55:00|16963.24|16843.24|16961.03|16841.03|16963.4|16843.4|16961.03|16841.03|9
1623002110000|2021-06-06 17:55:10|16960.43|16840.43|16959.76|16839.76|16960.95|16840.95|16959.76|16839.76|10
1623002120000|2021-06-06 17:55:20|16959.63|16839.63|16958.06|16838.06|16959.63|16839.63|16958.04|16838.04|9
1623002130000|2021-06-06 17:55:30|16958.03|16838.03|16955.38|16835.38|16958.03|16838.03|16955.38|16835.38|9
1623002140000|2021-06-06 17:55:40|16955.21|16835.21|16955.36|16835.36|16955.36|16835.36|16954.3|16834.3|10
1623002150000|2021-06-06 17:55:50|16955.33|16835.33|16956.44|16836.44|16956.44|16836.44|16955.24|16835.24|10
1623002160000|2021-06-06 17:56:00|16956.54|16836.54|16958|16838|16958|16838|16956.54|16836.54|10
1623002170000|2021-06-06 17:56:10|16958.08|16838.08|16958.01|16838.01|16958.56|16838.56|16958.01|16838.01|10
1623002180000|2021-06-06 17:56:20|16957.93|16837.93|16956.73|16836.73|16958.29|16838.29|16956.73|16836.73|10
1623002190000|2021-06-06 17:56:30|16956.31|16836.31|16955.62|16835.62|16956.57|16836.57|16955.62|16835.62|9
1623002200000|2021-06-06 17:56:40|16955.49|16835.49|16955.64|16835.64|16955.7|16835.7|16955.21|16835.21|8
1623002210000|2021-06-06 17:56:50|16955.35|16835.35|16956.08|16836.08|16956.1|16836.1|16955.35|16835.35|9
1623002220000|2021-06-06 17:57:00|16955.97|16835.97|16957.23|16837.23|16957.23|16837.23|16955.97|16835.97|10
1623002230000|2021-06-06 17:57:10|16957.46|16837.46|16956.28|16836.28|16957.46|16837.46|16956.28|16836.28|10
1623002240000|2021-06-06 17:57:20|16956.4|16836.4|16953.87|16833.87|16956.4|16836.4|16953.75|16833.75|9
1623002250000|2021-06-06 17:57:30|16953.85|16833.85|16954.58|16834.58|16954.77|16834.77|16953.7|16833.7|10
1623002260000|2021-06-06 17:57:40|16954.66|16834.66|16951.97|16831.97|16954.66|16834.66|16951.97|16831.97|10
1623002270000|2021-06-06 17:57:50|16951.35|16831.35|16947.92|16827.92|16952.07|16832.07|16947.92|16827.92|10
1623002280000|2021-06-06 17:58:00|16947.71|16827.71|16940.37|16820.37|16947.71|16827.71|16940.13|16820.13|10
1623002290000|2021-06-06 17:58:10|16940.11|16820.11|16937.23|16817.23|16940.2|16820.2|16937.23|16817.23|10
1623002300000|2021-06-06 17:58:20|16936.9|16816.9|16934.32|16814.32|16936.9|16816.9|16934.32|16814.32|10
1623002310000|2021-06-06 17:58:30|16934.37|16814.37|16934.7|16814.7|16934.73|16814.73|16934.18|16814.18|10
1623002320000|2021-06-06 17:58:40|16934.81|16814.81|16934.34|16814.34|16935.32|16815.32|16934.25|16814.25|10
1623002330000|2021-06-06 17:58:50|16934.36|16814.36|16934.98|16814.98|16935.25|16815.25|16934.36|16814.36|9
1623002340000|2021-06-06 17:59:00|16935.16|16815.16|16937.16|16817.16|16937.26|16817.26|16934.75|16814.75|9
1623002350000|2021-06-06 17:59:10|16937.2|16817.2|16937.28|16817.28|16937.28|16817.28|16936.9|16816.9|10
1623002360000|2021-06-06 17:59:20|16937.02|16817.02|16937.64|16817.64|16937.64|16817.64|16936.65|16816.65|9
1623002370000|2021-06-06 17:59:30|16937.54|16817.54|16942.6|16822.6|16942.6|16822.6|16937.54|16817.54|10
1623002380000|2021-06-06 17:59:40|16942.3|16822.3|16942.61|16822.61|16942.61|16822.61|16941.89|16821.89|10
1623002390000|2021-06-06 17:59:50|16942.56|16822.56|16943.45|16823.45|16943.48|16823.48|16942.56|16822.56|10
1623002400000|2021-06-06 18:00:00|16943.26|16823.26|16942.8|16822.8|16944.47|16824.47|16942.8|16822.8|10
1623002410000|2021-06-06 18:00:10|16942.77|16822.77|16940.98|16820.98|16942.77|16822.77|16940.92|16820.92|10
1623002420000|2021-06-06 18:00:20|16940.82|16820.82|16940|16820|16940.82|16820.82|16940|16820|10
1623002430000|2021-06-06 18:00:30|16940.5|16820.5|16940.19|16820.19|16940.92|16820.92|16939.64|16819.64|10
1623002440000|2021-06-06 18:00:40|16940.04|16820.04|16940.09|16820.09|16940.48|16820.48|16939.66|16819.66|10
1623002450000|2021-06-06 18:00:50|16940.36|16820.36|16938.96|16818.96|16940.44|16820.44|16938.96|16818.96|10
1623002460000|2021-06-06 18:01:00|16939.05|16819.05|16939.23|16819.23|16939.33|16819.33|16938.94|16818.94|7
1623002470000|2021-06-06 18:01:10|16939.04|16819.04|16935.76|16815.76|16939.04|16819.04|16935.76|16815.76|10
1623002480000|2021-06-06 18:01:20|16935.1|16815.1|16934.76|16814.76|16935.1|16815.1|16934.65|16814.65|10
1623002490000|2021-06-06 18:01:30|16934.73|16814.73|16934.45|16814.45|16934.86|16814.86|16934.45|16814.45|10
1623002500000|2021-06-06 18:01:40|16934|16814|16933.88|16813.88|16934.32|16814.32|16933.88|16813.88|9
1623002510000|2021-06-06 18:01:50|16934.07|16814.07|16933.85|16813.85|16934.35|16814.35|16933.75|16813.75|10
1623002520000|2021-06-06 18:02:00|16933.62|16813.62|16932.15|16812.15|16933.62|16813.62|16932.15|16812.15|9
1623002530000|2021-06-06 18:02:10|16932.03|16812.03|16933.75|16813.75|16933.75|16813.75|16932.03|16812.03|10
1623002540000|2021-06-06 18:02:20|16934.17|16814.17|16934.57|16814.57|16935.13|16815.13|16934.17|16814.17|10
1623002550000|2021-06-06 18:02:30|16934.34|16814.34|16933.7|16813.7|16934.44|16814.44|16933.7|16813.7|8
1623002560000|2021-06-06 18:02:40|16934.12|16814.12|16933.97|16813.97|16934.19|16814.19|16933.23|16813.23|8
1623002570000|2021-06-06 18:02:50|16934|16814|16933.19|16813.19|16934|16814|16933.18|16813.18|10
1623002580000|2021-06-06 18:03:00|16933.38|16813.38|16932.76|16812.76|16933.9|16813.9|16932.76|16812.76|9
1623002590000|2021-06-06 18:03:10|16932.75|16812.75|16932.81|16812.81|16933.43|16813.43|16932.75|16812.75|8
1623002600000|2021-06-06 18:03:20|16932.77|16812.77|16931.74|16811.74|16932.85|16812.85|16931.74|16811.74|9
1623002610000|2021-06-06 18:03:30|16931.51|16811.51|16929.09|16809.09|16931.51|16811.51|16929.09|16809.09|10
1623002620000|2021-06-06 18:03:40|16928.35|16808.35|16927.17|16807.17|16928.35|16808.35|16927.17|16807.17|9
1623002630000|2021-06-06 18:03:50|16927.03|16807.03|16924.67|16804.67|16927.39|16807.39|16924.67|16804.67|10
1623002640000|2021-06-06 18:04:00|16924.3|16804.3|16926.63|16806.63|16926.63|16806.63|16924.3|16804.3|10
1623002650000|2021-06-06 18:04:10|16926.28|16806.28|16928.1|16808.1|16928.1|16808.1|16926.16|16806.16|9
1623002660000|2021-06-06 18:04:20|16928.11|16808.11|16928.21|16808.21|16928.7|16808.7|16927.91|16807.91|10
1623002670000|2021-06-06 18:04:30|16927.66|16807.66|16923.37|16803.37|16927.81|16807.81|16923.37|16803.37|10
1623002680000|2021-06-06 18:04:40|16923.02|16803.02|16923.27|16803.27|16923.83|16803.83|16922.83|16802.83|10
1623002690000|2021-06-06 18:04:50|16923.81|16803.81|16925.39|16805.39|16925.39|16805.39|16923.58|16803.58|10
1623002700000|2021-06-06 18:05:00|16924.3|16804.3|16925.67|16805.67|16925.67|16805.67|16924.3|16804.3|10
1623002710000|2021-06-06 18:05:10|16925.72|16805.72|16924.48|16804.48|16925.72|16805.72|16924.07|16804.07|9
1623002720000|2021-06-06 18:05:20|16924.17|16804.17|16921.77|16801.77|16924.39|16804.39|16921.77|16801.77|10
1623002730000|2021-06-06 18:05:30|16921|16801|16919.58|16799.58|16921|16801|16919.25|16799.25|9
1623002740000|2021-06-06 18:05:40|16919.72|16799.72|16920.85|16800.85|16920.85|16800.85|16919.72|16799.72|9
1623002750000|2021-06-06 18:05:50|16921.06|16801.06|16922.23|16802.23|16922.23|16802.23|16921.06|16801.06|10
1623002760000|2021-06-06 18:06:00|16922.29|16802.29|16921.15|16801.15|16922.29|16802.29|16921.15|16801.15|10
1623002770000|2021-06-06 18:06:10|16921.12|16801.12|16921.08|16801.08|16921.36|16801.36|16920.77|16800.77|10
1623002780000|2021-06-06 18:06:20|16921.09|16801.09|16920.72|16800.72|16921.49|16801.49|16920.57|16800.57|9
1623002790000|2021-06-06 18:06:30|16920.79|16800.79|16919.96|16799.96|16920.79|16800.79|16919.96|16799.96|9
1623002800000|2021-06-06 18:06:40|16920.39|16800.39|16920.76|16800.76|16920.76|16800.76|16920.39|16800.39|8
1623002810000|2021-06-06 18:06:50|16920.81|16800.81|16920.84|16800.84|16921.36|16801.36|16920.81|16800.81|9
1623002820000|2021-06-06 18:07:00|16920.97|16800.97|16919.18|16799.18|16921.39|16801.39|16919.18|16799.18|9
1623002830000|2021-06-06 18:07:10|16918.91|16798.91|16918.34|16798.34|16919.49|16799.49|16918.34|16798.34|10
1623002840000|2021-06-06 18:07:20|16918.13|16798.13|16915.17|16795.17|16918.13|16798.13|16915.12|16795.12|9
1623002850000|2021-06-06 18:07:30|16914.72|16794.72|16913.02|16793.02|16914.75|16794.75|16913.02|16793.02|10
1623002860000|2021-06-06 18:07:40|16912.9|16792.9|16908.57|16788.57|16913.01|16793.01|16908.57|16788.57|9
1623002870000|2021-06-06 18:07:50|16908.56|16788.56|16905.19|16785.19|16908.7|16788.7|16904.52|16784.52|10
1623002880000|2021-06-06 18:08:00|16903.87|16783.87|16903.61|16783.61|16903.87|16783.87|16902.79|16782.79|10
1623002890000|2021-06-06 18:08:10|16903.19|16783.19|16906.19|16786.19|16906.19|16786.19|16903.19|16783.19|9
1623002900000|2021-06-06 18:08:20|16906.13|16786.13|16906.31|16786.31|16906.31|16786.31|16905.61|16785.61|10
1623002910000|2021-06-06 18:08:30|16906.18|16786.18|16906.49|16786.49|16906.49|16786.49|16905.93|16785.93|9
1623002920000|2021-06-06 18:08:40|16906.26|16786.26|16905.65|16785.65|16906.85|16786.85|16905.37|16785.37|9
1623002930000|2021-06-06 18:08:50|16905.34|16785.34|16906.72|16786.72|16906.76|16786.76|16905.34|16785.34|10
1623002940000|2021-06-06 18:09:00|16906.4|16786.4|16906.9|16786.9|16906.9|16786.9|16906.23|16786.23|10
1623002950000|2021-06-06 18:09:10|16906.57|16786.57|16905.89|16785.89|16906.57|16786.57|16905.5|16785.5|10
1623002960000|2021-06-06 18:09:20|16905.61|16785.61|16906.45|16786.45|16906.57|16786.57|16905.61|16785.61|9
1623002970000|2021-06-06 18:09:30|16906.5|16786.5|16906.96|16786.96|16907.17|16787.17|16906.5|16786.5|8
1623002980000|2021-06-06 18:09:40|16906.7|16786.7|16907.39|16787.39|16907.42|16787.42|16906.7|16786.7|9
1623002990000|2021-06-06 18:09:50|16906.91|16786.91|16908.28|16788.28|16908.28|16788.28|16906.91|16786.91|9
1623003000000|2021-06-06 18:10:00|16907.59|16787.59|16909.85|16789.85|16909.85|16789.85|16907.36|16787.36|10
1623003010000|2021-06-06 18:10:10|16910.1|16790.1|16915.4|16795.4|16915.4|16795.4|16910.1|16790.1|10
1623003020000|2021-06-06 18:10:20|16915.97|16795.97|16917.24|16797.24|16917.44|16797.44|16915.65|16795.65|9
1623003030000|2021-06-06 18:10:30|16917.65|16797.65|16919.58|16799.58|16919.62|16799.62|16917.65|16797.65|10
1623003040000|2021-06-06 18:10:40|16919.98|16799.98|16919.76|16799.76|16920.24|16800.24|16919.47|16799.47|10
1623003050000|2021-06-06 18:10:50|16919.62|16799.62|16918.97|16798.97|16919.76|16799.76|16918.72|16798.72|10
1623003060000|2021-06-06 18:11:00|16918.72|16798.72|16918.43|16798.43|16918.83|16798.83|16918.43|16798.43|9
1623003070000|2021-06-06 18:11:10|16918.58|16798.58|16916.47|16796.47|16918.58|16798.58|16916.47|16796.47|10
1623003080000|2021-06-06 18:11:20|16916.15|16796.15|16914.94|16794.94|16916.17|16796.17|16914.94|16794.94|10
1623003090000|2021-06-06 18:11:30|16914.67|16794.67|16914.15|16794.15|16914.67|16794.67|16913.33|16793.33|10
1623003100000|2021-06-06 18:11:40|16914.2|16794.2|16914.5|16794.5|16914.5|16794.5|16913.35|16793.35|9
1623003110000|2021-06-06 18:11:50|16914.18|16794.18|16916.07|16796.07|16916.11|16796.11|16914.09|16794.09|9
1623003120000|2021-06-06 18:12:00|16916.14|16796.14|16917.93|16797.93|16917.93|16797.93|16916.14|16796.14|10
1623003130000|2021-06-06 18:12:10|16918.42|16798.42|16919.86|16799.86|16920.44|16800.44|16918.42|16798.42|10
1623003140000|2021-06-06 18:12:20|16919.93|16799.93|16920.53|16800.53|16920.77|16800.77|16919.91|16799.91|9
1623003150000|2021-06-06 18:12:30|16920.79|16800.79|16923.73|16803.73|16923.94|16803.94|16920.79|16800.79|10
1623003160000|2021-06-06 18:12:40|16923.75|16803.75|16922.7|16802.7|16923.92|16803.92|16922.62|16802.62|10
1623003170000|2021-06-06 18:12:50|16922.76|16802.76|16923.22|16803.22|16923.23|16803.23|16922.26|16802.26|10
1623003180000|2021-06-06 18:13:00|16922.96|16802.96|16924.18|16804.18|16924.19|16804.19|16922.56|16802.56|10
1623003190000|2021-06-06 18:13:10|16923.94|16803.94|16924.47|16804.47|16924.97|16804.97|16923.94|16803.94|10
1623003200000|2021-06-06 18:13:20|16924.65|16804.65|16924.54|16804.54|16924.83|16804.83|16924.54|16804.54|7
1623003210000|2021-06-06 18:13:30|16924.57|16804.57|16923.42|16803.42|16924.78|16804.78|16923.42|16803.42|9
1623003220000|2021-06-06 18:13:40|16923.38|16803.38|16923.03|16803.03|16923.38|16803.38|16922.64|16802.64|9
1623003230000|2021-06-06 18:13:50|16922.9|16802.9|16921.94|16801.94|16922.9|16802.9|16921.94|16801.94|10
1623003240000|2021-06-06 18:14:00|16921.65|16801.65|16921.46|16801.46|16921.94|16801.94|16921.46|16801.46|10
1623003250000|2021-06-06 18:14:10|16921.28|16801.28|16922.19|16802.19|16922.58|16802.58|16921.28|16801.28|10
1623003260000|2021-06-06 18:14:20|16922.55|16802.55|16924.89|16804.89|16924.9|16804.9|16922.55|16802.55|10
1623003270000|2021-06-06 18:14:30|16925.3|16805.3|16924.23|16804.23|16925.69|16805.69|16923.55|16803.55|8
1623003280000|2021-06-06 18:14:40|16924.13|16804.13|16924.32|16804.32|16924.33|16804.33|16923.53|16803.53|9
1623003290000|2021-06-06 18:14:50|16924.54|16804.54|16923.65|16803.65|16924.54|16804.54|16923.65|16803.65|9
1623003300000|2021-06-06 18:15:00|16923.31|16803.31|16922.92|16802.92|16923.81|16803.81|16922.22|16802.22|10
1623003310000|2021-06-06 18:15:10|16922.22|16802.22|16921.02|16801.02|16922.56|16802.56|16920.88|16800.88|10
1623003320000|2021-06-06 18:15:20|16919.91|16799.91|16918.83|16798.83|16919.99|16799.99|16918.44|16798.44|9
1623003330000|2021-06-06 18:15:30|16918.68|16798.68|16917.9|16797.9|16918.72|16798.72|16917.17|16797.17|10
1623003340000|2021-06-06 18:15:40|16917.89|16797.89|16916.09|16796.09|16917.9|16797.9|16916.09|16796.09|10
1623003350000|2021-06-06 18:15:50|16915.82|16795.82|16912.3|16792.3|16915.82|16795.82|16912.3|16792.3|9
1623003360000|2021-06-06 18:16:00|16912.68|16792.68|16907.17|16787.17|16912.68|16792.68|16907.17|16787.17|10
1623003370000|2021-06-06 18:16:10|16906.6|16786.6|16899.16|16779.16|16906.6|16786.6|16899.16|16779.16|10
1623003380000|2021-06-06 18:16:20|16896.82|16776.82|16888.32|16768.32|16896.82|16776.82|16888.32|16768.32|10
1623003390000|2021-06-06 18:16:30|16887.85|16767.85|16890.66|16770.66|16890.66|16770.66|16887.85|16767.85|10
1623003400000|2021-06-06 18:16:40|16890.84|16770.84|16893.17|16773.17|16893.17|16773.17|16890.71|16770.71|10
1623003410000|2021-06-06 18:16:50|16893.62|16773.62|16898.43|16778.43|16898.43|16778.43|16893.62|16773.62|10
1623003420000|2021-06-06 18:17:00|16898.78|16778.78|16905.75|16785.75|16905.75|16785.75|16898.78|16778.78|10
1623003430000|2021-06-06 18:17:10|16907.15|16787.15|16912.91|16792.91|16912.91|16792.91|16907.15|16787.15|10
1623003440000|2021-06-06 18:17:20|16914.5|16794.5|16917.07|16797.07|16917.07|16797.07|16914.5|16794.5|8
1623003450000|2021-06-06 18:17:30|16917.02|16797.02|16917.33|16797.33|16918.71|16798.71|16917.02|16797.02|10
1623003460000|2021-06-06 18:17:40|16918.13|16798.13|16920.74|16800.74|16920.74|16800.74|16918.13|16798.13|10
1623003470000|2021-06-06 18:17:50|16920.73|16800.73|16921.1|16801.1|16921.1|16801.1|16920.39|16800.39|9
1623003480000|2021-06-06 18:18:00|16920.18|16800.18|16918.87|16798.87|16920.18|16800.18|16918.87|16798.87|10
1623003490000|2021-06-06 18:18:10|16918.96|16798.96|16919.49|16799.49|16919.67|16799.67|16918.96|16798.96|10
1623003500000|2021-06-06 18:18:20|16919.46|16799.46|16921.12|16801.12|16921.12|16801.12|16919.46|16799.46|9
1623003510000|2021-06-06 18:18:30|16921.19|16801.19|16922.04|16802.04|16922.05|16802.05|16921.19|16801.19|10
1623003520000|2021-06-06 18:18:40|16922.39|16802.39|16921.96|16801.96|16922.4|16802.4|16921.96|16801.96|7
1623003530000|2021-06-06 18:18:50|16921.88|16801.88|16922.05|16802.05|16922.05|16802.05|16921.29|16801.29|9
1623003540000|2021-06-06 18:19:00|16922.03|16802.03|16922.05|16802.05|16922.56|16802.56|16922.03|16802.03|9
1623003550000|2021-06-06 18:19:10|16922.29|16802.29|16921.91|16801.91|16922.29|16802.29|16921.52|16801.52|9
1623003560000|2021-06-06 18:19:20|16921.79|16801.79|16919.7|16799.7|16921.88|16801.88|16919.7|16799.7|10
1623003570000|2021-06-06 18:19:30|16919.66|16799.66|16916.47|16796.47|16919.66|16799.66|16916.41|16796.41|10
1623003580000|2021-06-06 18:19:40|16916.95|16796.95|16918.28|16798.28|16918.41|16798.41|16916.95|16796.95|10
1623003590000|2021-06-06 18:19:50|16918.4|16798.4|16918.64|16798.64|16919.11|16799.11|16918.35|16798.35|9
1623003600000|2021-06-06 18:20:00|16918.36|16798.36|16915.85|16795.85|16918.36|16798.36|16915.85|16795.85|10
1623003610000|2021-06-06 18:20:10|16915.44|16795.44|16910.14|16790.14|16915.44|16795.44|16910.14|16790.14|10
1623003620000|2021-06-06 18:20:20|16908.9|16788.9|16906.93|16786.93|16908.9|16788.9|16906.89|16786.89|10
1623003630000|2021-06-06 18:20:30|16906.98|16786.98|16905.58|16785.58|16906.98|16786.98|16905.58|16785.58|10
1623003640000|2021-06-06 18:20:40|16905.84|16785.84|16903.25|16783.25|16905.87|16785.87|16903.25|16783.25|10
1623003650000|2021-06-06 18:20:50|16903.02|16783.02|16904.82|16784.82|16904.82|16784.82|16903|16783|9
1623003660000|2021-06-06 18:21:00|16904.78|16784.78|16905.67|16785.67|16905.7|16785.7|16904.7|16784.7|10
1623003670000|2021-06-06 18:21:10|16905.69|16785.69|16906.71|16786.71|16906.79|16786.79|16905.53|16785.53|10
1623003680000|2021-06-06 18:21:20|16906.53|16786.53|16904.39|16784.39|16906.53|16786.53|16904.14|16784.14|10
1623003690000|2021-06-06 18:21:30|16903.72|16783.72|16901.64|16781.64|16903.8|16783.8|16901.64|16781.64|9
1623003700000|2021-06-06 18:21:40|16901.33|16781.33|16899.7|16779.7|16901.44|16781.44|16899.7|16779.7|10
1623003710000|2021-06-06 18:21:50|16899.79|16779.79|16900.31|16780.31|16900.54|16780.54|16899.79|16779.79|10
1623003720000|2021-06-06 18:22:00|16900.13|16780.13|16899.93|16779.93|16900.13|16780.13|16898.37|16778.37|10
1623003730000|2021-06-06 18:22:10|16900.91|16780.91|16902.6|16782.6|16902.6|16782.6|16900.91|16780.91|10
1623003740000|2021-06-06 18:22:20|16903.12|16783.12|16903.29|16783.29|16903.55|16783.55|16902.94|16782.94|10
1623003750000|2021-06-06 18:22:30|16903.3|16783.3|16903.81|16783.81|16903.81|16783.81|16903.18|16783.18|10
1623003760000|2021-06-06 18:22:40|16903.92|16783.92|16905.62|16785.62|16905.64|16785.64|16903.92|16783.92|9
1623003770000|2021-06-06 18:22:50|16906.01|16786.01|16905.83|16785.83|16906.03|16786.03|16905.69|16785.69|7
1623003780000|2021-06-06 18:23:00|16905.77|16785.77|16900.58|16780.58|16905.77|16785.77|16900.58|16780.58|10
1623003790000|2021-06-06 18:23:10|16900.15|16780.15|16895.58|16775.58|16900.15|16780.15|16895.58|16775.58|10
1623003800000|2021-06-06 18:23:20|16895.53|16775.53|16894.89|16774.89|16895.62|16775.62|16894.89|16774.89|10
1623003810000|2021-06-06 18:23:30|16893.61|16773.61|16889.31|16769.31|16893.61|16773.61|16889.31|16769.31|9
1623003820000|2021-06-06 18:23:40|16888.43|16768.43|16887.18|16767.18|16888.43|16768.43|16886.82|16766.82|10
1623003830000|2021-06-06 18:23:50|16886.51|16766.51|16886.76|16766.76|16887.3|16767.3|16886.44|16766.44|10
1623003840000|2021-06-06 18:24:00|16887.01|16767.01|16886.12|16766.12|16887.01|16767.01|16885.64|16765.64|10
1623003850000|2021-06-06 18:24:10|16886.43|16766.43|16885.44|16765.44|16886.78|16766.78|16885.44|16765.44|10
1623003860000|2021-06-06 18:24:20|16885.49|16765.49|16879.1|16759.1|16885.49|16765.49|16879.1|16759.1|9
1623003870000|2021-06-06 18:24:30|16878.95|16758.95|16878.18|16758.18|16878.95|16758.95|16878.18|16758.18|9
1623003880000|2021-06-06 18:24:40|16878.31|16758.31|16874.13|16754.13|16878.31|16758.31|16874.13|16754.13|9
1623003890000|2021-06-06 18:24:50|16873.24|16753.24|16871.97|16751.97|16873.24|16753.24|16871.97|16751.97|10
1623003900000|2021-06-06 18:25:00|16872.51|16752.51|16874.88|16754.88|16874.88|16754.88|16872.51|16752.51|9
1623003910000|2021-06-06 18:25:10|16875.39|16755.39|16876.87|16756.87|16877.17|16757.17|16875.39|16755.39|10
1623003920000|2021-06-06 18:25:20|16877.01|16757.01|16878.73|16758.73|16879|16759|16876.74|16756.74|10
1623003930000|2021-06-06 18:25:30|16878.62|16758.62|16881.24|16761.24|16881.24|16761.24|16878.62|16758.62|9
1623003940000|2021-06-06 18:25:40|16881.65|16761.65|16886.05|16766.05|16886.64|16766.64|16881.65|16761.65|10
1623003950000|2021-06-06 18:25:50|16886.39|16766.39|16886.87|16766.87|16887.39|16767.39|16886.39|16766.39|10
1623003960000|2021-06-06 18:26:00|16886.66|16766.66|16886.79|16766.79|16886.79|16766.79|16886.28|16766.28|10
1623003970000|2021-06-06 18:26:10|16886.73|16766.73|16887.5|16767.5|16887.87|16767.87|16886.73|16766.73|9
1623003980000|2021-06-06 18:26:20|16887.52|16767.52|16887.03|16767.03|16888.27|16768.27|16887.03|16767.03|9
1623003990000|2021-06-06 18:26:30|16888.67|16768.67|16887.2|16767.2|16888.67|16768.67|16886.51|16766.51|10
1623004000000|2021-06-06 18:26:40|16887.55|16767.55|16887.29|16767.29|16887.55|16767.55|16886.65|16766.65|9
1623004010000|2021-06-06 18:26:50|16887.36|16767.36|16888.42|16768.42|16888.49|16768.49|16887.21|16767.21|10
1623004020000|2021-06-06 18:27:00|16888.27|16768.27|16887.72|16767.72|16888.53|16768.53|16887.25|16767.25|10
1623004030000|2021-06-06 18:27:10|16887.95|16767.95|16886.82|16766.82|16887.95|16767.95|16886.63|16766.63|10
1623004040000|2021-06-06 18:27:20|16886.69|16766.69|16886.23|16766.23|16886.88|16766.88|16886.14|16766.14|10
1623004050000|2021-06-06 18:27:30|16886|16766|16884.97|16764.97|16886|16766|16884.97|16764.97|10
1623004060000|2021-06-06 18:27:40|16884.86|16764.86|16882.66|16762.66|16884.86|16764.86|16882.66|16762.66|9
1623004070000|2021-06-06 18:27:50|16882.71|16762.71|16881.23|16761.23|16882.79|16762.79|16881.23|16761.23|10
1623004080000|2021-06-06 18:28:00|16881.05|16761.05|16879.76|16759.76|16881.05|16761.05|16879.48|16759.48|10
1623004090000|2021-06-06 18:28:10|16879.27|16759.27|16878.66|16758.66|16879.47|16759.47|16878.66|16758.66|10
1623004100000|2021-06-06 18:28:20|16879.06|16759.06|16879.05|16759.05|16879.43|16759.43|16878.71|16758.71|10
1623004110000|2021-06-06 18:28:30|16879.39|16759.39|16879.78|16759.78|16879.78|16759.78|16878.66|16758.66|9
1623004120000|2021-06-06 18:28:40|16879.71|16759.71|16881.97|16761.97|16881.97|16761.97|16879.71|16759.71|9
1623004130000|2021-06-06 18:28:50|16881.87|16761.87|16881.44|16761.44|16882.3|16762.3|16881.44|16761.44|10
1623004140000|2021-06-06 18:29:00|16881.45|16761.45|16882.42|16762.42|16882.61|16762.61|16881.43|16761.43|10
1623004150000|2021-06-06 18:29:10|16882.67|16762.67|16884.9|16764.9|16884.9|16764.9|16882.67|16762.67|10
1623004160000|2021-06-06 18:29:20|16885.18|16765.18|16887.29|16767.29|16887.29|16767.29|16885.18|16765.18|9
1623004170000|2021-06-06 18:29:30|16886.55|16766.55|16885.68|16765.68|16887.21|16767.21|16885.68|16765.68|10
1623004180000|2021-06-06 18:29:40|16885.64|16765.64|16883.96|16763.96|16885.64|16765.64|16883.96|16763.96|10
1623004190000|2021-06-06 18:29:50|16882.57|16762.57|16883.11|16763.11|16883.37|16763.37|16882.44|16762.44|10
1623004200000|2021-06-06 18:30:00|16883.12|16763.12|16875.87|16755.87|16883.12|16763.12|16875.87|16755.87|10
1623004210000|2021-06-06 18:30:10|16874.19|16754.19|16870.45|16750.45|16874.19|16754.19|16870.45|16750.45|10
1623004220000|2021-06-06 18:30:20|16868.95|16748.95|16863.08|16743.08|16868.95|16748.95|16863.08|16743.08|10
1623004230000|2021-06-06 18:30:30|16863.29|16743.29|16862.19|16742.19|16863.29|16743.29|16861.77|16741.77|10
1623004240000|2021-06-06 18:30:40|16862.09|16742.09|16865.09|16745.09|16865.41|16745.41|16861.75|16741.75|10
1623004250000|2021-06-06 18:30:50|16864.73|16744.73|16864.73|16744.73|16864.78|16744.78|16864.05|16744.05|10
1623004260000|2021-06-06 18:31:00|16865.02|16745.02|16865.5|16745.5|16865.74|16745.74|16865.02|16745.02|10
1623004270000|2021-06-06 18:31:10|16865.79|16745.79|16864.83|16744.83|16865.79|16745.79|16864.52|16744.52|9
1623004280000|2021-06-06 18:31:20|16864.61|16744.61|16866.58|16746.58|16866.58|16746.58|16864.23|16744.23|9
1623004290000|2021-06-06 18:31:30|16866.62|16746.62|16868.57|16748.57|16868.57|16748.57|16866.62|16746.62|10
1623004300000|2021-06-06 18:31:40|16868.75|16748.75|16870.13|16750.13|16870.13|16750.13|16868.64|16748.64|9
1623004310000|2021-06-06 18:31:50|16870.39|16750.39|16873.65|16753.65|16873.65|16753.65|16870.39|16750.39|10
1623004320000|2021-06-06 18:32:00|16874.95|16754.95|16878.62|16758.62|16878.62|16758.62|16874.95|16754.95|10
1623004330000|2021-06-06 18:32:10|16878.63|16758.63|16883.6|16763.6|16883.6|16763.6|16878.63|16758.63|10
1623004340000|2021-06-06 18:32:20|16884.33|16764.33|16887.03|16767.03|16887.05|16767.05|16884.33|16764.33|9
1623004350000|2021-06-06 18:32:30|16886.28|16766.28|16884.71|16764.71|16886.28|16766.28|16884.55|16764.55|10
1623004360000|2021-06-06 18:32:40|16884.45|16764.45|16881.32|16761.32|16884.45|16764.45|16881.32|16761.32|9
1623004370000|2021-06-06 18:32:50|16880.6|16760.6|16878.82|16758.82|16880.6|16760.6|16878.63|16758.63|10
1623004380000|2021-06-06 18:33:00|16878.63|16758.63|16874.72|16754.72|16878.63|16758.63|16874.37|16754.37|10
1623004390000|2021-06-06 18:33:10|16873.9|16753.9|16873.15|16753.15|16873.9|16753.9|16873.03|16753.03|10
1623004400000|2021-06-06 18:33:20|16872.79|16752.79|16871.42|16751.42|16873.07|16753.07|16871.42|16751.42|10
1623004410000|2021-06-06 18:33:30|16871.84|16751.84|16871.27|16751.27|16871.84|16751.84|16870.95|16750.95|10
1623004420000|2021-06-06 18:33:40|16871.17|16751.17|16872.8|16752.8|16872.86|16752.86|16871.14|16751.14|10
1623004430000|2021-06-06 18:33:50|16873.58|16753.58|16874.3|16754.3|16874.7|16754.7|16873.58|16753.58|10
1623004440000|2021-06-06 18:34:00|16874.31|16754.31|16874.84|16754.84|16874.84|16754.84|16873.7|16753.7|10
1623004450000|2021-06-06 18:34:10|16875.47|16755.47|16877.94|16757.94|16878.47|16758.47|16875.44|16755.44|10
1623004460000|2021-06-06 18:34:20|16878.13|16758.13|16877.71|16757.71|16878.41|16758.41|16877.71|16757.71|9
1623004470000|2021-06-06 18:34:30|16878.09|16758.09|16881.84|16761.84|16881.84|16761.84|16878.09|16758.09|9
1623004480000|2021-06-06 18:34:40|16881.88|16761.88|16886.1|16766.1|16886.1|16766.1|16881.88|16761.88|9
1623004490000|2021-06-06 18:34:50|16886.05|16766.05|16887.91|16767.91|16887.91|16767.91|16886.05|16766.05|10
1623004500000|2021-06-06 18:35:00|16887.99|16767.99|16891.41|16771.41|16891.41|16771.41|16887.99|16767.99|10
1623004510000|2021-06-06 18:35:10|16892.47|16772.47|16902.54|16782.54|16902.54|16782.54|16892.47|16772.47|10
1623004520000|2021-06-06 18:35:20|16902.47|16782.47|16909.02|16789.02|16909.02|16789.02|16902.47|16782.47|10
1623004530000|2021-06-06 18:35:30|16908.58|16788.58|16910.27|16790.27|16910.42|16790.42|16908.58|16788.58|10
1623004540000|2021-06-06 18:35:40|16910.72|16790.72|16913|16793|16913|16793|16910.49|16790.49|10
1623004550000|2021-06-06 18:35:50|16912.99|16792.99|16911.6|16791.6|16912.99|16792.99|16911.6|16791.6|10
1623004560000|2021-06-06 18:36:00|16911.87|16791.87|16912.85|16792.85|16913.4|16793.4|16911.87|16791.87|10
1623004570000|2021-06-06 18:36:10|16913.11|16793.11|16914.11|16794.11|16914.11|16794.11|16912.62|16792.62|10
1623004580000|2021-06-06 18:36:20|16914.45|16794.45|16918.96|16798.96|16918.96|16798.96|16914.45|16794.45|10
1623004590000|2021-06-06 18:36:30|16920.21|16800.21|16922.4|16802.4|16922.4|16802.4|16920.18|16800.18|10
1623004600000|2021-06-06 18:36:40|16922.52|16802.52|16924.33|16804.33|16924.53|16804.53|16922.45|16802.45|10
1623004610000|2021-06-06 18:36:50|16924.76|16804.76|16928.51|16808.51|16928.6|16808.6|16924.76|16804.76|10
1623004620000|2021-06-06 18:37:00|16928.64|16808.64|16929.52|16809.52|16931.4|16811.4|16927.9|16807.9|10
1623004630000|2021-06-06 18:37:10|16929.61|16809.61|16922.82|16802.82|16929.61|16809.61|16922.82|16802.82|9
1623004640000|2021-06-06 18:37:20|16922.34|16802.34|16920.13|16800.13|16922.34|16802.34|16919.92|16799.92|10
1623004650000|2021-06-06 18:37:30|16920.43|16800.43|16921.6|16801.6|16921.6|16801.6|16920.33|16800.33|9
1623004660000|2021-06-06 18:37:40|16922.21|16802.21|16922.04|16802.04|16922.33|16802.33|16921.36|16801.36|10
1623004670000|2021-06-06 18:37:50|16922|16802|16917.29|16797.29|16922.06|16802.06|16917.29|16797.29|10
1623004680000|2021-06-06 18:38:00|16916.74|16796.74|16914.33|16794.33|16916.74|16796.74|16913.12|16793.12|10
1623004690000|2021-06-06 18:38:10|16915.11|16795.11|16914.37|16794.37|16915.63|16795.63|16913.85|16793.85|10
1623004700000|2021-06-06 18:38:20|16914.45|16794.45|16913.28|16793.28|16914.45|16794.45|16913.24|16793.24|10
1623004710000|2021-06-06 18:38:30|16913.33|16793.33|16909.58|16789.58|16913.33|16793.33|16909.58|16789.58|10
1623004720000|2021-06-06 18:38:40|16908.72|16788.72|16906.04|16786.04|16908.72|16788.72|16906.04|16786.04|10
1623004730000|2021-06-06 18:38:50|16904.7|16784.7|16900.15|16780.15|16904.7|16784.7|16900.15|16780.15|10
1623004740000|2021-06-06 18:39:00|16899.91|16779.91|16893.92|16773.92|16899.91|16779.91|16893.92|16773.92|10
1623004750000|2021-06-06 18:39:10|16891.82|16771.82|16884.38|16764.38|16891.82|16771.82|16884.38|16764.38|10
1623004760000|2021-06-06 18:39:20|16883.44|16763.44|16883.63|16763.63|16883.9|16763.9|16882.89|16762.89|9
1623004770000|2021-06-06 18:39:30|16883.51|16763.51|16885.53|16765.53|16885.54|16765.54|16883.06|16763.06|10
1623004780000|2021-06-06 18:39:40|16885.57|16765.57|16884.51|16764.51|16885.57|16765.57|16883.99|16763.99|10
1623004790000|2021-06-06 18:39:50|16884.05|16764.05|16878.64|16758.64|16884.35|16764.35|16878.38|16758.38|7
1623004800000|2021-06-06 18:40:00|16878.53|16758.53|16878.63|16758.63|16879.63|16759.63|16878.44|16758.44|10
1623004810000|2021-06-06 18:40:10|16878.76|16758.76|16879.37|16759.37|16879.37|16759.37|16878.53|16758.53|10
1623004820000|2021-06-06 18:40:20|16879.03|16759.03|16880.42|16760.42|16880.46|16760.46|16879.03|16759.03|10
1623004830000|2021-06-06 18:40:30|16880.26|16760.26|16880.67|16760.67|16881.29|16761.29|16880.03|16760.03|10
1623004840000|2021-06-06 18:40:40|16880.71|16760.71|16881.87|16761.87|16882|16762|16880.71|16760.71|10
1623004850000|2021-06-06 18:40:50|16881.9|16761.9|16882.16|16762.16|16882.27|16762.27|16881.45|16761.45|10
1623004860000|2021-06-06 18:41:00|16882.32|16762.32|16883.44|16763.44|16883.44|16763.44|16882.32|16762.32|10
1623004870000|2021-06-06 18:41:10|16882.66|16762.66|16881.33|16761.33|16883.01|16763.01|16881.33|16761.33|10
1623004880000|2021-06-06 18:41:20|16881.34|16761.34|16881.76|16761.76|16881.76|16761.76|16881.34|16761.34|8
1623004890000|2021-06-06 18:41:30|16881.56|16761.56|16882.8|16762.8|16882.8|16762.8|16881.52|16761.52|10
1623004900000|2021-06-06 18:41:40|16883.26|16763.26|16883.89|16763.89|16884.1|16764.1|16883.26|16763.26|10
1623004910000|2021-06-06 18:41:50|16883.44|16763.44|16883.87|16763.87|16884.07|16764.07|16883.19|16763.19|9
1623004920000|2021-06-06 18:42:00|16884.28|16764.28|16889.5|16769.5|16889.5|16769.5|16884.28|16764.28|10
1623004930000|2021-06-06 18:42:10|16890.47|16770.47|16898.39|16778.39|16898.39|16778.39|16890.47|16770.47|10
1623004940000|2021-06-06 18:42:20|16899.81|16779.81|16902.91|16782.91|16902.91|16782.91|16899.81|16779.81|10
1623004950000|2021-06-06 18:42:30|16906|16786|16905.67|16785.67|16906.42|16786.42|16904.91|16784.91|10
1623004960000|2021-06-06 18:42:40|16905.57|16785.57|16901.57|16781.57|16905.57|16785.57|16901.57|16781.57|9
1623004970000|2021-06-06 18:42:50|16901.37|16781.37|16899.53|16779.53|16901.37|16781.37|16899.25|16779.25|10
1623004980000|2021-06-06 18:43:00|16899.45|16779.45|16896.7|16776.7|16899.47|16779.47|16896.7|16776.7|10
1623004990000|2021-06-06 18:43:10|16896.56|16776.56|16894.74|16774.74|16896.56|16776.56|16894.74|16774.74|8
1623005000000|2021-06-06 18:43:20|16894.84|16774.84|16894.92|16774.92|16895.44|16775.44|16894.52|16774.52|10
1623005010000|2021-06-06 18:43:30|16894.74|16774.74|16895.21|16775.21|16895.54|16775.54|16894.52|16774.52|10
1623005020000|2021-06-06 18:43:40|16895.15|16775.15|16895.71|16775.71|16895.71|16775.71|16895.02|16775.02|9
1623005030000|2021-06-06 18:43:50|16895.7|16775.7|16894.45|16774.45|16895.7|16775.7|16894.34|16774.34|9
1623005040000|2021-06-06 18:44:00|16894.5|16774.5|16892.36|16772.36|16894.71|16774.71|16892.36|16772.36|9
1623005050000|2021-06-06 18:44:10|16892.12|16772.12|16890.93|16770.93|16892.12|16772.12|16890.64|16770.64|10
1623005060000|2021-06-06 18:44:20|16890.94|16770.94|16892.86|16772.86|16892.86|16772.86|16890.94|16770.94|9
1623005070000|2021-06-06 18:44:30|16893.06|16773.06|16895.33|16775.33|16895.53|16775.53|16893.06|16773.06|9
1623005080000|2021-06-06 18:44:40|16895.34|16775.34|16896.84|16776.84|16897.12|16777.12|16895.34|16775.34|10
1623005090000|2021-06-06 18:44:50|16897.1|16777.1|16896.78|16776.78|16898.14|16778.14|16896.78|16776.78|10
1623005100000|2021-06-06 18:45:00|16896.9|16776.9|16895.74|16775.74|16897.2|16777.2|16895.55|16775.55|10
1623005110000|2021-06-06 18:45:10|16894.87|16774.87|16894.17|16774.17|16895.74|16775.74|16894.09|16774.09|10
1623005120000|2021-06-06 18:45:20|16893.81|16773.81|16891.27|16771.27|16893.81|16773.81|16891.27|16771.27|9
1623005130000|2021-06-06 18:45:30|16890.36|16770.36|16886.4|16766.4|16890.36|16770.36|16886.28|16766.28|10
1623005140000|2021-06-06 18:45:40|16886.42|16766.42|16886.56|16766.56|16887.28|16767.28|16886.28|16766.28|10
1623005150000|2021-06-06 18:45:50|16886.19|16766.19|16885.55|16765.55|16886.19|16766.19|16885.47|16765.47|10
1623005160000|2021-06-06 18:46:00|16885.45|16765.45|16882.98|16762.98|16885.45|16765.45|16882.98|16762.98|9
1623005170000|2021-06-06 18:46:10|16882.8|16762.8|16881.4|16761.4|16882.8|16762.8|16881.29|16761.29|10
1623005180000|2021-06-06 18:46:20|16881.47|16761.47|16878.81|16758.81|16881.47|16761.47|16878.81|16758.81|10
1623005190000|2021-06-06 18:46:30|16879.08|16759.08|16880.94|16760.94|16880.94|16760.94|16878.89|16758.89|10
1623005200000|2021-06-06 18:46:40|16881.08|16761.08|16882.25|16762.25|16882.27|16762.27|16879.71|16759.71|10
1623005210000|2021-06-06 18:46:50|16883.04|16763.04|16887.47|16767.47|16887.53|16767.53|16883.04|16763.04|10
1623005220000|2021-06-06 18:47:00|16886.82|16766.82|16886.76|16766.76|16887.45|16767.45|16886.54|16766.54|10
1623005230000|2021-06-06 18:47:10|16886.77|16766.77|16887.13|16767.13|16887.63|16767.63|16886.77|16766.77|10
1623005240000|2021-06-06 18:47:20|16887.48|16767.48|16887.34|16767.34|16887.92|16767.92|16886.84|16766.84|10
1623005250000|2021-06-06 18:47:30|16886.58|16766.58|16889.45|16769.45|16889.45|16769.45|16886.58|16766.58|9
1623005260000|2021-06-06 18:47:40|16890.08|16770.08|16891.09|16771.09|16891.8|16771.8|16890.08|16770.08|10
1623005270000|2021-06-06 18:47:50|16891.06|16771.06|16888.41|16768.41|16891.18|16771.18|16888.41|16768.41|9
1623005280000|2021-06-06 18:48:00|16888.38|16768.38|16885.33|16765.33|16888.48|16768.48|16885.33|16765.33|10
1623005290000|2021-06-06 18:48:10|16885.28|16765.28|16884.3|16764.3|16885.36|16765.36|16884.3|16764.3|10
1623005300000|2021-06-06 18:48:20|16884.06|16764.06|16883.68|16763.68|16884.06|16764.06|16883.48|16763.48|10
1623005310000|2021-06-06 18:48:30|16883.23|16763.23|16882.93|16762.93|16883.91|16763.91|16882.93|16762.93|10
1623005320000|2021-06-06 18:48:40|16882.92|16762.92|16881.55|16761.55|16882.92|16762.92|16881.44|16761.44|8
1623005330000|2021-06-06 18:48:50|16880.91|16760.91|16880.62|16760.62|16881.24|16761.24|16880.62|16760.62|10
1623005340000|2021-06-06 18:49:00|16880.75|16760.75|16879.54|16759.54|16880.8|16760.8|16879.5|16759.5|10
1623005350000|2021-06-06 18:49:10|16879.67|16759.67|16880.19|16760.19|16880.4|16760.4|16879.61|16759.61|10
1623005360000|2021-06-06 18:49:20|16880.26|16760.26|16880.92|16760.92|16880.92|16760.92|16880.26|16760.26|10
1623005370000|2021-06-06 18:49:30|16880.96|16760.96|16883.05|16763.05|16883.05|16763.05|16880.85|16760.85|10
1623005380000|2021-06-06 18:49:40|16882.96|16762.96|16883.32|16763.32|16883.74|16763.74|16882.88|16762.88|10
1623005390000|2021-06-06 18:49:50|16883.22|16763.22|16883.72|16763.72|16883.98|16763.98|16883.22|16763.22|9
1623005400000|2021-06-06 18:50:00|16883.65|16763.65|16881.14|16761.14|16883.65|16763.65|16881.14|16761.14|9
1623005410000|2021-06-06 18:50:10|16882.03|16762.03|16880.01|16760.01|16882.28|16762.28|16880.01|16760.01|10
1623005420000|2021-06-06 18:50:20|16879.94|16759.94|16878.64|16758.64|16879.94|16759.94|16878.63|16758.63|9
1623005430000|2021-06-06 18:50:30|16878.43|16758.43|16878.22|16758.22|16878.43|16758.43|16878.02|16758.02|10
1623005440000|2021-06-06 18:50:40|16878.73|16758.73|16878.75|16758.75|16878.81|16758.81|16878.48|16758.48|9
1623005450000|2021-06-06 18:50:50|16878.48|16758.48|16878.03|16758.03|16878.51|16758.51|16878.03|16758.03|9
1623005460000|2021-06-06 18:51:00|16878.09|16758.09|16874.9|16754.9|16878.09|16758.09|16874.9|16754.9|9
1623005470000|2021-06-06 18:51:10|16874.56|16754.56|16874.44|16754.44|16874.6|16754.6|16873.75|16753.75|10
1623005480000|2021-06-06 18:51:20|16874.28|16754.28|16876.23|16756.23|16876.23|16756.23|16874.27|16754.27|10
1623005490000|2021-06-06 18:51:30|16876.31|16756.31|16877.3|16757.3|16877.33|16757.33|16876.31|16756.31|8
1623005500000|2021-06-06 18:51:40|16877.32|16757.32|16879.59|16759.59|16879.59|16759.59|16877.32|16757.32|9
1623005510000|2021-06-06 18:51:50|16879.53|16759.53|16881.59|16761.59|16882.09|16762.09|16879.53|16759.53|10
1623005520000|2021-06-06 18:52:00|16881.67|16761.67|16882.93|16762.93|16882.93|16762.93|16881.49|16761.49|10
1623005530000|2021-06-06 18:52:10|16883.85|16763.85|16887.33|16767.33|16887.54|16767.54|16883.75|16763.75|9
1623005540000|2021-06-06 18:52:20|16887.4|16767.4|16898.09|16778.09|16898.09|16778.09|16887.4|16767.4|10
1623005550000|2021-06-06 18:52:30|16899.7|16779.7|16898.59|16778.59|16900.2|16780.2|16898.43|16778.43|10
1623005560000|2021-06-06 18:52:40|16898.24|16778.24|16897.67|16777.67|16898.42|16778.42|16897.19|16777.19|10
1623005570000|2021-06-06 18:52:50|16897.6|16777.6|16896.73|16776.73|16898.04|16778.04|16896.73|16776.73|10
1623005580000|2021-06-06 18:53:00|16896.81|16776.81|16895.55|16775.55|16897.03|16777.03|16895.55|16775.55|9
1623005590000|2021-06-06 18:53:10|16895.42|16775.42|16893.83|16773.83|16895.42|16775.42|16893.43|16773.43|10
1623005600000|2021-06-06 18:53:20|16893.86|16773.86|16892.34|16772.34|16893.99|16773.99|16892.34|16772.34|10
1623005610000|2021-06-06 18:53:30|16892.72|16772.72|16893.7|16773.7|16893.7|16773.7|16892.6|16772.6|10
1623005620000|2021-06-06 18:53:40|16893.15|16773.15|16888.32|16768.32|16893.15|16773.15|16888.32|16768.32|10
1623005630000|2021-06-06 18:53:50|16888.28|16768.28|16884.35|16764.35|16888.28|16768.28|16884.35|16764.35|9
1623005640000|2021-06-06 18:54:00|16884.36|16764.36|16883.75|16763.75|16884.36|16764.36|16883.16|16763.16|10
1623005650000|2021-06-06 18:54:10|16883.76|16763.76|16882.5|16762.5|16883.76|16763.76|16882.5|16762.5|9
1623005660000|2021-06-06 18:54:20|16881.94|16761.94|16882.86|16762.86|16882.86|16762.86|16881.88|16761.88|10
1623005670000|2021-06-06 18:54:30|16882.88|16762.88|16883.85|16763.85|16883.85|16763.85|16882.32|16762.32|10
1623005680000|2021-06-06 18:54:40|16883.76|16763.76|16884.94|16764.94|16884.94|16764.94|16883.76|16763.76|10
1623005690000|2021-06-06 18:54:50|16885.06|16765.06|16884.37|16764.37|16885.5|16765.5|16884.37|16764.37|10
1623005700000|2021-06-06 18:55:00|16884.46|16764.46|16881.99|16761.99|16884.46|16764.46|16881.99|16761.99|10
1623005710000|2021-06-06 18:55:10|16881.7|16761.7|16879.11|16759.11|16881.7|16761.7|16878.88|16758.88|9
1623005720000|2021-06-06 18:55:20|16878.98|16758.98|16878.84|16758.84|16879.15|16759.15|16878.35|16758.35|10
1623005730000|2021-06-06 18:55:30|16878.98|16758.98|16879.44|16759.44|16879.48|16759.48|16878.5|16758.5|10
1623005740000|2021-06-06 18:55:40|16879|16759|16878.08|16758.08|16879|16759|16877.44|16757.44|10
1623005750000|2021-06-06 18:55:50|16877.51|16757.51|16877.3|16757.3|16877.62|16757.62|16876.56|16756.56|10
1623005760000|2021-06-06 18:56:00|16876.28|16756.28|16874.4|16754.4|16876.28|16756.28|16874.27|16754.27|10
1623005770000|2021-06-06 18:56:10|16874.17|16754.17|16872.88|16752.88|16874.2|16754.2|16872.88|16752.88|10
1623005780000|2021-06-06 18:56:20|16872.61|16752.61|16872.12|16752.12|16872.86|16752.86|16872.12|16752.12|10
1623005790000|2021-06-06 18:56:30|16871.23|16751.23|16871.24|16751.24|16871.31|16751.31|16870.89|16750.89|10
1623005800000|2021-06-06 18:56:40|16871.46|16751.46|16872.1|16752.1|16872.43|16752.43|16871.46|16751.46|10
1623005810000|2021-06-06 18:56:50|16872.32|16752.32|16871.97|16751.97|16872.45|16752.45|16871.97|16751.97|8
1623005820000|2021-06-06 18:57:00|16872.17|16752.17|16876.02|16756.02|16876.02|16756.02|16872.17|16752.17|9
1623005830000|2021-06-06 18:57:10|16876|16756|16877.37|16757.37|16877.85|16757.85|16876|16756|9
1623005840000|2021-06-06 18:57:20|16877.41|16757.41|16878.14|16758.14|16878.14|16758.14|16877.17|16757.17|10
1623005850000|2021-06-06 18:57:30|16877.99|16757.99|16876.73|16756.73|16878.17|16758.17|16876.73|16756.73|9
1623005860000|2021-06-06 18:57:40|16875.96|16755.96|16877.95|16757.95|16877.95|16757.95|16875.81|16755.81|9
1623005870000|2021-06-06 18:57:50|16877.72|16757.72|16877.69|16757.69|16877.9|16757.9|16877.69|16757.69|8
1623005880000|2021-06-06 18:58:00|16877.7|16757.7|16878.65|16758.65|16878.86|16758.86|16877.65|16757.65|8
1623005890000|2021-06-06 18:58:10|16878.56|16758.56|16877.56|16757.56|16878.56|16758.56|16877.29|16757.29|10
1623005900000|2021-06-06 18:58:20|16877.55|16757.55|16877|16757|16877.79|16757.79|16877|16757|10
1623005910000|2021-06-06 18:58:30|16876.88|16756.88|16875.99|16755.99|16876.95|16756.95|16875.99|16755.99|10
1623005920000|2021-06-06 18:58:40|16875.9|16755.9|16875.15|16755.15|16875.9|16755.9|16875.12|16755.12|8
1623005930000|2021-06-06 18:58:50|16874.96|16754.96|16874.54|16754.54|16874.96|16754.96|16874.16|16754.16|10
1623005940000|2021-06-06 18:59:00|16874.59|16754.59|16874.26|16754.26|16875.31|16755.31|16874.26|16754.26|10
1623005950000|2021-06-06 18:59:10|16874.56|16754.56|16874.82|16754.82|16874.82|16754.82|16874.37|16754.37|10
1623005960000|2021-06-06 18:59:20|16874.77|16754.77|16875.78|16755.78|16875.93|16755.93|16874.77|16754.77|10
1623005970000|2021-06-06 18:59:30|16875.68|16755.68|16876.49|16756.49|16876.49|16756.49|16875.68|16755.68|9
1623005980000|2021-06-06 18:59:40|16876.66|16756.66|16879.13|16759.13|16879.13|16759.13|16876.66|16756.66|9
1623005990000|2021-06-06 18:59:50|16879.48|16759.48|16881.42|16761.42|16881.42|16761.42|16879.48|16759.48|9
1623006000000|2021-06-06 19:00:00|16881.76|16761.76|16880.32|16760.32|16881.82|16761.82|16880.32|16760.32|10
1623006010000|2021-06-06 19:00:10|16879.97|16759.97|16878.85|16758.85|16880.45|16760.45|16878.85|16758.85|10
1623006020000|2021-06-06 19:00:20|16878.86|16758.86|16869.35|16749.35|16878.86|16758.86|16869.35|16749.35|10
1623006030000|2021-06-06 19:00:30|16869.21|16749.21|16863.3|16743.3|16869.21|16749.21|16863.3|16743.3|10
1623006040000|2021-06-06 19:00:40|16863.29|16743.29|16860.69|16740.69|16863.29|16743.29|16860.47|16740.47|10
1623006050000|2021-06-06 19:00:50|16858.7|16738.7|16857.9|16737.9|16858.99|16738.99|16857.22|16737.22|10
1623006060000|2021-06-06 19:01:00|16857.8|16737.8|16857.36|16737.36|16858.01|16738.01|16857.03|16737.03|8
1623006070000|2021-06-06 19:01:10|16857.15|16737.15|16856.76|16736.76|16857.65|16737.65|16856.37|16736.37|10
1623006080000|2021-06-06 19:01:20|16856.38|16736.38|16857.4|16737.4|16857.71|16737.71|16856.22|16736.22|10
1623006090000|2021-06-06 19:01:30|16856.76|16736.76|16856.51|16736.51|16856.76|16736.76|16854.91|16734.91|10
1623006100000|2021-06-06 19:01:40|16856.82|16736.82|16859.19|16739.19|16859.19|16739.19|16856.82|16736.82|10
1623006110000|2021-06-06 19:01:50|16859.69|16739.69|16864.3|16744.3|16864.3|16744.3|16859.69|16739.69|9
1623006120000|2021-06-06 19:02:00|16864.83|16744.83|16865.33|16745.33|16866.57|16746.57|16864.83|16744.83|9
1623006130000|2021-06-06 19:02:10|16865.7|16745.7|16865.29|16745.29|16865.93|16745.93|16864.69|16744.69|10
1623006140000|2021-06-06 19:02:20|16865.24|16745.24|16866.2|16746.2|16866.2|16746.2|16864.83|16744.83|10
1623006150000|2021-06-06 19:02:30|16866.06|16746.06|16865.97|16745.97|16866.06|16746.06|16865.8|16745.8|10
1623006160000|2021-06-06 19:02:40|16865.75|16745.75|16866.65|16746.65|16867.06|16747.06|16865.75|16745.75|10
1623006170000|2021-06-06 19:02:50|16866.64|16746.64|16866.06|16746.06|16866.7|16746.7|16866.06|16746.06|7
1623006180000|2021-06-06 19:03:00|16866.19|16746.19|16864.98|16744.98|16866.93|16746.93|16864.98|16744.98|10
1623006190000|2021-06-06 19:03:10|16864.56|16744.56|16866.7|16746.7|16866.7|16746.7|16864.56|16744.56|10
1623006200000|2021-06-06 19:03:20|16867.07|16747.07|16868.42|16748.42|16868.96|16748.96|16867.07|16747.07|10
1623006210000|2021-06-06 19:03:30|16868.51|16748.51|16867.14|16747.14|16868.54|16748.54|16867.14|16747.14|9
1623006220000|2021-06-06 19:03:40|16867.11|16747.11|16867.71|16747.71|16867.71|16747.71|16866.98|16746.98|10
1623006230000|2021-06-06 19:03:50|16867.67|16747.67|16864.75|16744.75|16867.67|16747.67|16864.75|16744.75|9
1623006240000|2021-06-06 19:04:00|16864.52|16744.52|16863.66|16743.66|16864.52|16744.52|16863.66|16743.66|10
1623006250000|2021-06-06 19:04:10|16863.26|16743.26|16861.09|16741.09|16863.28|16743.28|16861.09|16741.09|10
1623006260000|2021-06-06 19:04:20|16860.5|16740.5|16860.25|16740.25|16861.19|16741.19|16859.89|16739.89|8
1623006270000|2021-06-06 19:04:30|16860.15|16740.15|16859.51|16739.51|16860.15|16740.15|16859.33|16739.33|10
1623006280000|2021-06-06 19:04:40|16859.52|16739.52|16857.5|16737.5|16859.52|16739.52|16857.5|16737.5|10
1623006290000|2021-06-06 19:04:50|16857.56|16737.56|16857.26|16737.26|16857.56|16737.56|16856.74|16736.74|9
1623006300000|2021-06-06 19:05:00|16857.42|16737.42|16857.51|16737.51|16857.59|16737.59|16857.36|16737.36|9
1623006310000|2021-06-06 19:05:10|16857.65|16737.65|16856.87|16736.87|16857.65|16737.65|16856.87|16736.87|7
1623006320000|2021-06-06 19:05:20|16856.88|16736.88|16856.35|16736.35|16857.1|16737.1|16855.94|16735.94|10
1623006330000|2021-06-06 19:05:30|16856.5|16736.5|16855.94|16735.94|16856.56|16736.56|16855.93|16735.93|9
1623006340000|2021-06-06 19:05:40|16856.17|16736.17|16854.14|16734.14|16856.17|16736.17|16854.04|16734.04|10
1623006350000|2021-06-06 19:05:50|16854.2|16734.2|16852.91|16732.91|16854.28|16734.28|16852.91|16732.91|10
1623006360000|2021-06-06 19:06:00|16852.63|16732.63|16853.62|16733.62|16853.62|16733.62|16852.53|16732.53|8
1623006370000|2021-06-06 19:06:10|16853.63|16733.63|16851.46|16731.46|16853.66|16733.66|16851.46|16731.46|10
1623006380000|2021-06-06 19:06:20|16851.38|16731.38|16848.09|16728.09|16851.38|16731.38|16847.59|16727.59|10
1623006390000|2021-06-06 19:06:30|16847.42|16727.42|16849.31|16729.31|16849.31|16729.31|16847.42|16727.42|8
1623006400000|2021-06-06 19:06:40|16850.32|16730.32|16853.32|16733.32|16853.32|16733.32|16850.32|16730.32|10
1623006410000|2021-06-06 19:06:50|16853.4|16733.4|16855.2|16735.2|16855.2|16735.2|16853.19|16733.19|9
1623006420000|2021-06-06 19:07:00|16855.11|16735.11|16855.23|16735.23|16855.23|16735.23|16854.53|16734.53|8
1623006430000|2021-06-06 19:07:10|16855.46|16735.46|16863.09|16743.09|16863.09|16743.09|16855.34|16735.34|10
1623006440000|2021-06-06 19:07:20|16863.81|16743.81|16865.16|16745.16|16865.16|16745.16|16862.44|16742.44|10
1623006450000|2021-06-06 19:07:30|16865.28|16745.28|16866.33|16746.33|16867.66|16747.66|16865.28|16745.28|10
1623006460000|2021-06-06 19:07:40|16866.64|16746.64|16865.42|16745.42|16866.73|16746.73|16865.34|16745.34|10
1623006470000|2021-06-06 19:07:50|16865.37|16745.37|16863.38|16743.38|16865.37|16745.37|16863.38|16743.38|9
1623006480000|2021-06-06 19:08:00|16863.13|16743.13|16860.55|16740.55|16863.13|16743.13|16860.55|16740.55|9
1623006490000|2021-06-06 19:08:10|16860.51|16740.51|16858.47|16738.47|16860.51|16740.51|16858.47|16738.47|9
1623006500000|2021-06-06 19:08:20|16857.59|16737.59|16855.85|16735.85|16857.59|16737.59|16855.85|16735.85|9
1623006510000|2021-06-06 19:08:30|16856.05|16736.05|16855.4|16735.4|16856.79|16736.79|16855.4|16735.4|9
1623006520000|2021-06-06 19:08:40|16855.32|16735.32|16853.67|16733.67|16855.32|16735.32|16853.67|16733.67|9
1623006530000|2021-06-06 19:08:50|16853.34|16733.34|16853.13|16733.13|16853.53|16733.53|16852.34|16732.34|10
1623006540000|2021-06-06 19:09:00|16853.29|16733.29|16851.49|16731.49|16853.47|16733.47|16851.49|16731.49|10
1623006550000|2021-06-06 19:09:10|16851.02|16731.02|16851.72|16731.72|16851.72|16731.72|16850.92|16730.92|10
1623006560000|2021-06-06 19:09:20|16851.87|16731.87|16853.96|16733.96|16853.96|16733.96|16851.87|16731.87|10
1623006570000|2021-06-06 19:09:30|16854.11|16734.11|16855.39|16735.39|16855.39|16735.39|16854.11|16734.11|9
1623006580000|2021-06-06 19:09:40|16855.09|16735.09|16854.66|16734.66|16855.09|16735.09|16854.3|16734.3|10
1623006590000|2021-06-06 19:09:50|16854.54|16734.54|16855.71|16735.71|16855.94|16735.94|16854.53|16734.53|10
1623006600000|2021-06-06 19:10:00|16855.54|16735.54|16857.47|16737.47|16857.99|16737.99|16855.54|16735.54|10
1623006610000|2021-06-06 19:10:10|16857.39|16737.39|16858.12|16738.12|16858.32|16738.32|16857.32|16737.32|9
1623006620000|2021-06-06 19:10:20|16857.92|16737.92|16856.13|16736.13|16857.92|16737.92|16856.04|16736.04|10
1623006630000|2021-06-06 19:10:30|16856.12|16736.12|16853.55|16733.55|16856.12|16736.12|16853.55|16733.55|10
1623006640000|2021-06-06 19:10:40|16853.52|16733.52|16850.85|16730.85|16853.52|16733.52|16850.85|16730.85|8
1623006650000|2021-06-06 19:10:50|16851.26|16731.26|16850.16|16730.16|16851.26|16731.26|16849.61|16729.61|10
1623006660000|2021-06-06 19:11:00|16850.06|16730.06|16847.83|16727.83|16850.06|16730.06|16847.71|16727.71|10
1623006670000|2021-06-06 19:11:10|16847.47|16727.47|16843.9|16723.9|16847.47|16727.47|16843.9|16723.9|10
1623006680000|2021-06-06 19:11:20|16843.87|16723.87|16845.67|16725.67|16845.67|16725.67|16843.87|16723.87|10
1623006690000|2021-06-06 19:11:30|16845.62|16725.62|16846.93|16726.93|16846.93|16726.93|16845.62|16725.62|10
1623006700000|2021-06-06 19:11:40|16846.8|16726.8|16846.97|16726.97|16847.48|16727.48|16846.38|16726.38|8
1623006710000|2021-06-06 19:11:50|16846.85|16726.85|16846.03|16726.03|16847.01|16727.01|16846.03|16726.03|10
1623006720000|2021-06-06 19:12:00|16845.8|16725.8|16844.42|16724.42|16845.8|16725.8|16844.42|16724.42|10
1623006730000|2021-06-06 19:12:10|16844.3|16724.3|16842.32|16722.32|16844.3|16724.3|16842.28|16722.28|10
1623006740000|2021-06-06 19:12:20|16842.3|16722.3|16842.2|16722.2|16842.3|16722.3|16841.37|16721.37|10
1623006750000|2021-06-06 19:12:30|16841.45|16721.45|16842.09|16722.09|16842.64|16722.64|16841.32|16721.32|9
1623006760000|2021-06-06 19:12:40|16842.14|16722.14|16841.13|16721.13|16842.14|16722.14|16840.81|16720.81|10
1623006770000|2021-06-06 19:12:50|16840.81|16720.81|16839.76|16719.76|16840.81|16720.81|16839.76|16719.76|10
1623006780000|2021-06-06 19:13:00|16839.66|16719.66|16840.2|16720.2|16840.65|16720.65|16839.66|16719.66|10
1623006790000|2021-06-06 19:13:10|16840.31|16720.31|16840.26|16720.26|16840.49|16720.49|16840.25|16720.25|10
1623006800000|2021-06-06 19:13:20|16839.97|16719.97|16841.82|16721.82|16841.87|16721.87|16839.97|16719.97|10
1623006810000|2021-06-06 19:13:30|16842|16722|16842.67|16722.67|16842.87|16722.87|16842|16722|9
1623006820000|2021-06-06 19:13:40|16842.53|16722.53|16842.54|16722.54|16842.54|16722.54|16842.05|16722.05|9
1623006830000|2021-06-06 19:13:50|16842.43|16722.43|16843.48|16723.48|16843.63|16723.63|16842.43|16722.43|9
1623006840000|2021-06-06 19:14:00|16843.58|16723.58|16844.49|16724.49|16844.97|16724.97|16843.58|16723.58|8
1623006850000|2021-06-06 19:14:10|16844.39|16724.39|16843.81|16723.81|16844.49|16724.49|16843.81|16723.81|8
1623006860000|2021-06-06 19:14:20|16843.76|16723.76|16843.64|16723.64|16844.49|16724.49|16843.4|16723.4|9
1623006870000|2021-06-06 19:14:30|16843.57|16723.57|16842.41|16722.41|16843.57|16723.57|16842.41|16722.41|9
1623006880000|2021-06-06 19:14:40|16842.11|16722.11|16841.87|16721.87|16842.17|16722.17|16841.87|16721.87|9
1623006890000|2021-06-06 19:14:50|16841.85|16721.85|16842.35|16722.35|16843|16723|16841.85|16721.85|10
1623006900000|2021-06-06 19:15:00|16842.37|16722.37|16841.68|16721.68|16843.05|16723.05|16841.68|16721.68|10
1623006910000|2021-06-06 19:15:10|16841.43|16721.43|16839.4|16719.4|16841.43|16721.43|16839.4|16719.4|10
1623006920000|2021-06-06 19:15:20|16839.16|16719.16|16837.9|16717.9|16839.16|16719.16|16837.9|16717.9|8
1623006930000|2021-06-06 19:15:30|16837.39|16717.39|16836.63|16716.63|16837.45|16717.45|16836.63|16716.63|9
1623006940000|2021-06-06 19:15:40|16836.59|16716.59|16835.89|16715.89|16836.59|16716.59|16834.24|16714.24|10
1623006950000|2021-06-06 19:15:50|16834.29|16714.29|16831.72|16711.72|16834.29|16714.29|16831.72|16711.72|10
1623006960000|2021-06-06 19:16:00|16832.03|16712.03|16831.87|16711.87|16832.06|16712.06|16830.84|16710.84|10
1623006970000|2021-06-06 19:16:10|16831.86|16711.86|16832.39|16712.39|16833.33|16713.33|16831.86|16711.86|8
1623006980000|2021-06-06 19:16:20|16832.37|16712.37|16832.46|16712.46|16832.72|16712.72|16832.21|16712.21|9
1623006990000|2021-06-06 19:16:30|16832.27|16712.27|16831.69|16711.69|16832.27|16712.27|16831.24|16711.24|9
1623007000000|2021-06-06 19:16:40|16831.86|16711.86|16832.45|16712.45|16833.11|16713.11|16831.86|16711.86|10
1623007010000|2021-06-06 19:16:50|16832.12|16712.12|16832.72|16712.72|16832.72|16712.72|16831.68|16711.68|10
1623007020000|2021-06-06 19:17:00|16832.48|16712.48|16825.37|16705.37|16832.48|16712.48|16825.37|16705.37|10
1623007030000|2021-06-06 19:17:10|16825.8|16705.8|16827.63|16707.63|16827.63|16707.63|16825.61|16705.61|9
1623007040000|2021-06-06 19:17:20|16827.49|16707.49|16831.29|16711.29|16831.29|16711.29|16827.49|16707.49|10
1623007050000|2021-06-06 19:17:30|16831.44|16711.44|16832.83|16712.83|16832.84|16712.84|16830.97|16710.97|9
1623007060000|2021-06-06 19:17:40|16832.48|16712.48|16834.45|16714.45|16834.45|16714.45|16832.48|16712.48|10
1623007070000|2021-06-06 19:17:50|16835.24|16715.24|16838.31|16718.31|16838.31|16718.31|16835.17|16715.17|10
1623007080000|2021-06-06 19:18:00|16839.13|16719.13|16839.21|16719.21|16839.41|16719.41|16838.74|16718.74|9
1623007090000|2021-06-06 19:18:10|16842.31|16722.31|16843.83|16723.83|16843.83|16723.83|16842.29|16722.29|10
1623007100000|2021-06-06 19:18:20|16844.5|16724.5|16847.62|16727.62|16848.09|16728.09|16844.5|16724.5|9
1623007110000|2021-06-06 19:18:30|16847.77|16727.77|16850.79|16730.79|16850.79|16730.79|16847.77|16727.77|10
1623007120000|2021-06-06 19:18:40|16850.85|16730.85|16853.2|16733.2|16853.2|16733.2|16850.85|16730.85|9
1623007130000|2021-06-06 19:18:50|16853.7|16733.7|16856.43|16736.43|16856.43|16736.43|16853.7|16733.7|10
1623007140000|2021-06-06 19:19:00|16856.95|16736.95|16861.2|16741.2|16861.2|16741.2|16856.95|16736.95|10
1623007150000|2021-06-06 19:19:10|16862.57|16742.57|16870.89|16750.89|16871|16751|16862.57|16742.57|10
1623007160000|2021-06-06 19:19:20|16870.81|16750.81|16869.79|16749.79|16871.22|16751.22|16869.79|16749.79|10
1623007170000|2021-06-06 19:19:30|16869.72|16749.72|16871.33|16751.33|16871.33|16751.33|16868.15|16748.15|10
1623007180000|2021-06-06 19:19:40|16871.26|16751.26|16871.35|16751.35|16871.86|16751.86|16871.26|16751.26|10
1623007190000|2021-06-06 19:19:50|16871.45|16751.45|16872.25|16752.25|16872.32|16752.32|16870.78|16750.78|9
1623007200000|2021-06-06 19:20:00|16872.46|16752.46|16874.49|16754.49|16874.49|16754.49|16872.46|16752.46|10
1623007210000|2021-06-06 19:20:10|16874.52|16754.52|16872.72|16752.72|16874.81|16754.81|16872.52|16752.52|10
1623007220000|2021-06-06 19:20:20|16872.62|16752.62|16872.35|16752.35|16872.65|16752.65|16871.16|16751.16|10
1623007230000|2021-06-06 19:20:30|16872.72|16752.72|16871.72|16751.72|16872.84|16752.84|16871.72|16751.72|10
1623007240000|2021-06-06 19:20:40|16872.56|16752.56|16869.57|16749.57|16872.87|16752.87|16869.57|16749.57|10
1623007250000|2021-06-06 19:20:50|16869.36|16749.36|16869.86|16749.86|16869.86|16749.86|16869.25|16749.25|9
1623007260000|2021-06-06 19:21:00|16870.06|16750.06|16869.54|16749.54|16870.45|16750.45|16869.54|16749.54|9
1623007270000|2021-06-06 19:21:10|16869.16|16749.16|16865.14|16745.14|16869.33|16749.33|16865.14|16745.14|10
1623007280000|2021-06-06 19:21:20|16864.29|16744.29|16861.39|16741.39|16864.29|16744.29|16861.33|16741.33|10
1623007290000|2021-06-06 19:21:30|16861.92|16741.92|16860.42|16740.42|16862.23|16742.23|16860.22|16740.22|10
1623007300000|2021-06-06 19:21:40|16860.1|16740.1|16858.71|16738.71|16860.33|16740.33|16858.71|16738.71|9
1623007310000|2021-06-06 19:21:50|16858.56|16738.56|16855.05|16735.05|16858.56|16738.56|16855.05|16735.05|9
1623007320000|2021-06-06 19:22:00|16853.83|16733.83|16851.38|16731.38|16853.83|16733.83|16851.18|16731.18|10
1623007330000|2021-06-06 19:22:10|16850.7|16730.7|16848.23|16728.23|16850.7|16730.7|16848.23|16728.23|10
1623007340000|2021-06-06 19:22:20|16848.13|16728.13|16847.62|16727.62|16848.13|16728.13|16846.31|16726.31|10
1623007350000|2021-06-06 19:22:30|16849.92|16729.92|16853.48|16733.48|16853.52|16733.52|16849.26|16729.26|9
1623007360000|2021-06-06 19:22:40|16854.03|16734.03|16855.65|16735.65|16855.67|16735.67|16854.03|16734.03|10
1623007370000|2021-06-06 19:22:50|16855.64|16735.64|16856.07|16736.07|16856.17|16736.17|16855.02|16735.02|10
1623007380000|2021-06-06 19:23:00|16855.92|16735.92|16854.66|16734.66|16856.12|16736.12|16854.66|16734.66|10
1623007390000|2021-06-06 19:23:10|16855.04|16735.04|16854.91|16734.91|16855.29|16735.29|16854.38|16734.38|10
1623007400000|2021-06-06 19:23:20|16854.53|16734.53|16851.45|16731.45|16854.53|16734.53|16851.45|16731.45|10
1623007410000|2021-06-06 19:23:30|16851.17|16731.17|16851.37|16731.37|16851.37|16731.37|16850.71|16730.71|10
1623007420000|2021-06-06 19:23:40|16851.1|16731.1|16850.31|16730.31|16851.14|16731.14|16850.31|16730.31|9
1623007430000|2021-06-06 19:23:50|16849.91|16729.91|16850.23|16730.23|16850.51|16730.51|16849.91|16729.91|9
1623007440000|2021-06-06 19:24:00|16850.24|16730.24|16850.71|16730.71|16851.05|16731.05|16850.24|16730.24|10
1623007450000|2021-06-06 19:24:10|16850.56|16730.56|16850.38|16730.38|16851.11|16731.11|16850.38|16730.38|10
1623007460000|2021-06-06 19:24:20|16850.46|16730.46|16851.83|16731.83|16851.83|16731.83|16850.32|16730.32|10
1623007470000|2021-06-06 19:24:30|16852.09|16732.09|16854.27|16734.27|16854.33|16734.33|16852.09|16732.09|10
1623007480000|2021-06-06 19:24:40|16853.44|16733.44|16854.98|16734.98|16854.98|16734.98|16853.44|16733.44|10
1623007490000|2021-06-06 19:24:50|16855.04|16735.04|16856.03|16736.03|16856.03|16736.03|16855.04|16735.04|9
1623007500000|2021-06-06 19:25:00|16856.02|16736.02|16857.73|16737.73|16857.73|16737.73|16856.02|16736.02|8
1623007510000|2021-06-06 19:25:10|16857.81|16737.81|16858.16|16738.16|16858.99|16738.99|16857.81|16737.81|10
1623007520000|2021-06-06 19:25:20|16858.04|16738.04|16856.76|16736.76|16858.04|16738.04|16856.76|16736.76|10
1623007530000|2021-06-06 19:25:30|16856.72|16736.72|16856.87|16736.87|16856.87|16736.87|16856.35|16736.35|9
1623007540000|2021-06-06 19:25:40|16857.06|16737.06|16856.13|16736.13|16857.06|16737.06|16856.13|16736.13|10
1623007550000|2021-06-06 19:25:50|16856.21|16736.21|16853.52|16733.52|16856.21|16736.21|16853.52|16733.52|10
1623007560000|2021-06-06 19:26:00|16853.44|16733.44|16850.77|16730.77|16853.44|16733.44|16850.77|16730.77|10
1623007570000|2021-06-06 19:26:10|16851.07|16731.07|16850.64|16730.64|16851.07|16731.07|16849.95|16729.95|9
1623007580000|2021-06-06 19:26:20|16850.66|16730.66|16850.9|16730.9|16850.9|16730.9|16850.46|16730.46|9
1623007590000|2021-06-06 19:26:30|16849.96|16729.96|16849.69|16729.69|16850.53|16730.53|16849.69|16729.69|10
1623007600000|2021-06-06 19:26:40|16849.75|16729.75|16847.83|16727.83|16849.8|16729.8|16847.83|16727.83|10
1623007610000|2021-06-06 19:26:50|16847.55|16727.55|16846.24|16726.24|16847.63|16727.63|16845.94|16725.94|9
1623007620000|2021-06-06 19:27:00|16845.8|16725.8|16845.65|16725.65|16846.02|16726.02|16845.65|16725.65|8
1623007630000|2021-06-06 19:27:10|16845.59|16725.59|16845.83|16725.83|16845.9|16725.9|16845.58|16725.58|10
1623007640000|2021-06-06 19:27:20|16846.1|16726.1|16849.78|16729.78|16849.78|16729.78|16846.1|16726.1|10
1623007650000|2021-06-06 19:27:30|16850.6|16730.6|16856.21|16736.21|16856.21|16736.21|16850.44|16730.44|10
1623007660000|2021-06-06 19:27:40|16857.61|16737.61|16858.63|16738.63|16858.63|16738.63|16857.58|16737.58|10
1623007670000|2021-06-06 19:27:50|16858.68|16738.68|16859.19|16739.19|16859.19|16739.19|16858.11|16738.11|7
1623007680000|2021-06-06 19:28:00|16859.66|16739.66|16857.59|16737.59|16859.66|16739.66|16857.59|16737.59|9
1623007690000|2021-06-06 19:28:10|16857.57|16737.57|16858.33|16738.33|16858.33|16738.33|16857.57|16737.57|9
1623007700000|2021-06-06 19:28:20|16858.49|16738.49|16857.29|16737.29|16858.75|16738.75|16857.29|16737.29|10
1623007710000|2021-06-06 19:28:30|16856.92|16736.92|16854.4|16734.4|16856.92|16736.92|16854.4|16734.4|10
1623007720000|2021-06-06 19:28:40|16854.7|16734.7|16853.77|16733.77|16854.7|16734.7|16853.77|16733.77|9
1623007730000|2021-06-06 19:28:50|16853.86|16733.86|16853.87|16733.87|16853.89|16733.89|16853.36|16733.36|8
1623007740000|2021-06-06 19:29:00|16853.28|16733.28|16852.2|16732.2|16853.48|16733.48|16852.2|16732.2|10
1623007750000|2021-06-06 19:29:10|16852.07|16732.07|16851.73|16731.73|16852.07|16732.07|16851.46|16731.46|10
1623007760000|2021-06-06 19:29:20|16851.56|16731.56|16851.4|16731.4|16851.69|16731.69|16851.4|16731.4|8
1623007770000|2021-06-06 19:29:30|16851.34|16731.34|16850.38|16730.38|16851.34|16731.34|16850.34|16730.34|7
1623007780000|2021-06-06 19:29:40|16850.08|16730.08|16850.58|16730.58|16850.73|16730.73|16850.08|16730.08|10
1623007790000|2021-06-06 19:29:50|16850.81|16730.81|16852.64|16732.64|16852.69|16732.69|16850.81|16730.81|10
1623007800000|2021-06-06 19:30:00|16853.03|16733.03|16852.13|16732.13|16853.14|16733.14|16851.98|16731.98|9
1623007810000|2021-06-06 19:30:10|16851.85|16731.85|16851.46|16731.46|16852.22|16732.22|16851.34|16731.34|10
1623007820000|2021-06-06 19:30:20|16850.58|16730.58|16845.04|16725.04|16850.58|16730.58|16844.59|16724.59|10
1623007830000|2021-06-06 19:30:30|16845.03|16725.03|16844.63|16724.63|16845.46|16725.46|16844.63|16724.63|10
1623007840000|2021-06-06 19:30:40|16844.61|16724.61|16845.12|16725.12|16846.32|16726.32|16844.61|16724.61|9
1623007850000|2021-06-06 19:30:50|16845.11|16725.11|16844.24|16724.24|16845.11|16725.11|16844.24|16724.24|9
1623007860000|2021-06-06 19:31:00|16843.91|16723.91|16843.38|16723.38|16843.93|16723.93|16843.02|16723.02|7
1623007870000|2021-06-06 19:31:10|16843.08|16723.08|16833.77|16713.77|16843.08|16723.08|16833.77|16713.77|9
1623007880000|2021-06-06 19:31:20|16833.98|16713.98|16833.41|16713.41|16833.98|16713.98|16832.94|16712.94|10
1623007890000|2021-06-06 19:31:30|16833.35|16713.35|16833.67|16713.67|16833.67|16713.67|16833.09|16713.09|10
1623007900000|2021-06-06 19:31:40|16833.89|16713.89|16834.09|16714.09|16834.5|16714.5|16833.89|16713.89|10
1623007910000|2021-06-06 19:31:50|16834.06|16714.06|16831.9|16711.9|16834.18|16714.18|16831.9|16711.9|10
1623007920000|2021-06-06 19:32:00|16831.14|16711.14|16831.59|16711.59|16831.59|16711.59|16830.98|16710.98|10
1623007930000|2021-06-06 19:32:10|16831.47|16711.47|16831.01|16711.01|16831.47|16711.47|16830.86|16710.86|10
1623007940000|2021-06-06 19:32:20|16830.92|16710.92|16830.82|16710.82|16830.97|16710.97|16830.41|16710.41|8
1623007950000|2021-06-06 19:32:30|16830.6|16710.6|16828.43|16708.43|16830.6|16710.6|16828.43|16708.43|10
1623007960000|2021-06-06 19:32:40|16827.91|16707.91|16827.58|16707.58|16827.91|16707.91|16827.21|16707.21|10
1623007970000|2021-06-06 19:32:50|16827.13|16707.13|16827.86|16707.86|16828.69|16708.69|16827.07|16707.07|10
1623007980000|2021-06-06 19:33:00|16827.82|16707.82|16827.85|16707.85|16828.17|16708.17|16827.81|16707.81|9
1623007990000|2021-06-06 19:33:10|16827.92|16707.92|16827.93|16707.93|16827.93|16707.93|16827.29|16707.29|9
1623008000000|2021-06-06 19:33:20|16828.09|16708.09|16827.27|16707.27|16828.2|16708.2|16827.27|16707.27|9
1623008010000|2021-06-06 19:33:30|16827.29|16707.29|16828.48|16708.48|16828.55|16708.55|16827.29|16707.29|10
1623008020000|2021-06-06 19:33:40|16828.45|16708.45|16830.15|16710.15|16831.39|16711.39|16828.44|16708.44|10
1623008030000|2021-06-06 19:33:50|16830.22|16710.22|16831.8|16711.8|16831.8|16711.8|16830.22|16710.22|10
1623008040000|2021-06-06 19:34:00|16831.83|16711.83|16832.74|16712.74|16832.74|16712.74|16831.59|16711.59|10
1623008050000|2021-06-06 19:34:10|16832.87|16712.87|16834.16|16714.16|16834.16|16714.16|16832.67|16712.67|10
1623008060000|2021-06-06 19:34:20|16833.94|16713.94|16834.33|16714.33|16834.33|16714.33|16833.89|16713.89|10
1623008070000|2021-06-06 19:34:30|16834.39|16714.39|16834.88|16714.88|16834.88|16714.88|16833.86|16713.86|9
1623008080000|2021-06-06 19:34:40|16833.78|16713.78|16836.2|16716.2|16836.28|16716.28|16833.78|16713.78|10
1623008090000|2021-06-06 19:34:50|16836.1|16716.1|16836.43|16716.43|16837.11|16717.11|16836.1|16716.1|10
1623008100000|2021-06-06 19:35:00|16836.5|16716.5|16836.28|16716.28|16837.31|16717.31|16836.28|16716.28|8
1623008110000|2021-06-06 19:35:10|16836.33|16716.33|16834.33|16714.33|16836.33|16716.33|16834.33|16714.33|10
1623008120000|2021-06-06 19:35:20|16834.19|16714.19|16831.03|16711.03|16834.47|16714.47|16831.03|16711.03|10
1623008130000|2021-06-06 19:35:30|16830.87|16710.87|16828.93|16708.93|16830.87|16710.87|16828.93|16708.93|10
1623008140000|2021-06-06 19:35:40|16828.74|16708.74|16828.11|16708.11|16828.97|16708.97|16828.11|16708.11|10
1623008150000|2021-06-06 19:35:50|16828.17|16708.17|16827.03|16707.03|16828.17|16708.17|16826.95|16706.95|9
1623008160000|2021-06-06 19:36:00|16826.73|16706.73|16826.66|16706.66|16827.16|16707.16|16826.16|16706.16|10
1623008170000|2021-06-06 19:36:10|16827.09|16707.09|16828.64|16708.64|16828.64|16708.64|16826.72|16706.72|9
1623008180000|2021-06-06 19:36:20|16828.2|16708.2|16829.81|16709.81|16829.85|16709.85|16828.2|16708.2|10
1623008190000|2021-06-06 19:36:30|16829.85|16709.85|16830.47|16710.47|16830.47|16710.47|16829.85|16709.85|9
1623008200000|2021-06-06 19:36:40|16831|16711|16830.91|16710.91|16831|16711|16830.35|16710.35|10
1623008210000|2021-06-06 19:36:50|16830.78|16710.78|16830.98|16710.98|16832.12|16712.12|16830.77|16710.77|9
1623008220000|2021-06-06 19:37:00|16830.94|16710.94|16831.08|16711.08|16831.26|16711.26|16830.44|16710.44|9
1623008230000|2021-06-06 19:37:10|16830.83|16710.83|16830.19|16710.19|16831.18|16711.18|16830.19|16710.19|10
1623008240000|2021-06-06 19:37:20|16830.21|16710.21|16828.88|16708.88|16830.21|16710.21|16828.88|16708.88|9
1623008250000|2021-06-06 19:37:30|16828.52|16708.52|16828.62|16708.62|16828.75|16708.75|16827.94|16707.94|10
1623008260000|2021-06-06 19:37:40|16828.4|16708.4|16828.51|16708.51|16828.69|16708.69|16827.96|16707.96|9
1623008270000|2021-06-06 19:37:50|16828.45|16708.45|16827.41|16707.41|16828.47|16708.47|16827.41|16707.41|8
1623008280000|2021-06-06 19:38:00|16827.5|16707.5|16827.31|16707.31|16827.5|16707.5|16826.91|16706.91|10
1623008290000|2021-06-06 19:38:10|16827.33|16707.33|16827.82|16707.82|16827.82|16707.82|16827.33|16707.33|9
1623008300000|2021-06-06 19:38:20|16827.72|16707.72|16827.5|16707.5|16827.72|16707.72|16827.33|16707.33|9
1623008310000|2021-06-06 19:38:30|16827.33|16707.33|16830.85|16702.85|16830.85|16707.34|16826.69|16702.69|10
1623008320000|2021-06-06 19:38:40|16831.76|16703.76|16832.06|16704.06|16832.06|16704.06|16831.16|16703.16|10
1623008330000|2021-06-06 19:38:50|16832.36|16704.36|16832.24|16704.24|16832.82|16704.82|16832.24|16704.24|9
1623008340000|2021-06-06 19:39:00|16832.69|16704.69|16830.82|16702.82|16832.69|16704.69|16830.82|16702.82|8
1623008350000|2021-06-06 19:39:10|16830.84|16702.84|16830.95|16702.95|16830.99|16702.99|16830.29|16702.29|10
1623008360000|2021-06-06 19:39:20|16830.64|16702.64|16830.01|16702.01|16830.64|16702.64|16829.59|16701.59|7
1623008370000|2021-06-06 19:39:30|16830.02|16702.02|16828.07|16700.07|16830.7|16702.7|16828.07|16700.07|8
1623008380000|2021-06-06 19:39:40|16827.68|16699.68|16825.81|16697.81|16827.68|16699.68|16825.54|16697.54|10
1623008390000|2021-06-06 19:39:50|16826.35|16698.35|16826.61|16698.61|16826.62|16698.62|16826|16698|9
1623008400000|2021-06-06 19:40:00|16826.49|16698.49|16827.81|16699.81|16827.81|16699.81|16826.12|16698.12|10
1623008410000|2021-06-06 19:40:10|16827.39|16699.39|16825.71|16697.71|16827.39|16699.39|16825.71|16697.71|10
1623008420000|2021-06-06 19:40:20|16825.58|16697.58|16825.02|16697.02|16826.16|16698.16|16824.96|16696.96|9
1623008430000|2021-06-06 19:40:30|16824.85|16696.85|16820.34|16692.34|16825.34|16697.34|16820.34|16692.34|10
1623008440000|2021-06-06 19:40:40|16819.99|16691.99|16818.23|16690.23|16820.44|16692.44|16818.2|16690.2|10
1623008450000|2021-06-06 19:40:50|16817.8|16689.8|16817.92|16689.92|16817.92|16689.92|16817.06|16689.06|10
1623008460000|2021-06-06 19:41:00|16817.39|16689.39|16817.93|16689.93|16818|16690|16817.39|16689.39|9
1623008470000|2021-06-06 19:41:10|16818.05|16690.05|16819.12|16691.12|16819.23|16691.23|16818.05|16690.05|10
1623008480000|2021-06-06 19:41:20|16819.21|16691.21|16824.32|16696.32|16824.32|16696.32|16819.21|16691.21|9
1623008490000|2021-06-06 19:41:30|16824.03|16696.03|16823.66|16695.66|16824.03|16696.03|16823.57|16695.57|10
1623008500000|2021-06-06 19:41:40|16824.05|16696.05|16823|16695|16824.06|16696.06|16823|16695|10
1623008510000|2021-06-06 19:41:50|16822.64|16694.64|16821.85|16693.85|16822.64|16694.64|16821.68|16693.68|10
1623008520000|2021-06-06 19:42:00|16822.16|16694.16|16821.81|16693.81|16822.2|16694.2|16821.8|16693.8|7
1623008530000|2021-06-06 19:42:10|16821.28|16693.28|16822.51|16694.51|16822.68|16694.68|16821.23|16693.23|9
1623008540000|2021-06-06 19:42:20|16822.57|16694.57|16824.42|16696.42|16824.65|16696.65|16822.57|16694.57|9
1623008550000|2021-06-06 19:42:30|16824.63|16696.63|16824.64|16696.64|16824.75|16696.75|16824.13|16696.13|10
1623008560000|2021-06-06 19:42:40|16824.67|16696.67|16825.21|16697.21|16825.21|16697.21|16824.41|16696.41|9
1623008570000|2021-06-06 19:42:50|16824.84|16696.84|16828.98|16700.98|16828.98|16700.98|16824.84|16696.84|10
1623008580000|2021-06-06 19:43:00|16829.5|16701.5|16831.51|16703.51|16831.55|16703.55|16829.5|16701.5|10
1623008590000|2021-06-06 19:43:10|16831.08|16703.08|16829.88|16701.88|16831.09|16703.09|16829.88|16701.88|9
1623008600000|2021-06-06 19:43:20|16829.06|16701.06|16829.11|16701.11|16829.11|16701.11|16828.65|16700.65|9
1623008610000|2021-06-06 19:43:30|16829.26|16701.26|16830.34|16702.34|16830.34|16702.34|16829.26|16701.26|9
1623008620000|2021-06-06 19:43:40|16830.43|16702.43|16830.8|16702.8|16830.8|16702.8|16830.43|16702.43|10
1623008630000|2021-06-06 19:43:50|16831.25|16703.25|16831.57|16703.57|16831.58|16703.58|16830.35|16702.35|10
1623008640000|2021-06-06 19:44:00|16831.39|16703.39|16828.74|16700.74|16831.39|16703.39|16828.74|16700.74|9
1623008650000|2021-06-06 19:44:10|16828.76|16700.76|16826.67|16698.67|16828.87|16700.87|16826.67|16698.67|10
1623008660000|2021-06-06 19:44:20|16826.66|16698.66|16825.82|16697.82|16826.68|16698.68|16825.82|16697.82|8
1623008670000|2021-06-06 19:44:30|16824.82|16696.82|16825.05|16697.05|16825.18|16697.18|16824.08|16696.08|8
1623008680000|2021-06-06 19:44:40|16825.41|16697.41|16825.46|16697.46|16825.61|16697.61|16825.21|16697.21|10
1623008690000|2021-06-06 19:44:50|16825.47|16697.47|16824.53|16696.53|16825.47|16697.47|16824.53|16696.53|10
1623008700000|2021-06-06 19:45:00|16824.35|16696.35|16820.87|16692.87|16824.35|16696.35|16820.87|16692.87|10
1623008710000|2021-06-06 19:45:10|16821.08|16693.08|16819.68|16691.68|16821.08|16693.08|16819.68|16691.68|10
1623008720000|2021-06-06 19:45:20|16819.88|16691.88|16819.58|16691.58|16819.88|16691.88|16819.31|16691.31|8
1623008730000|2021-06-06 19:45:30|16819.52|16691.52|16819.75|16691.75|16819.75|16691.75|16819.17|16691.17|6
1623008740000|2021-06-06 19:45:40|16819.67|16691.67|16819.54|16691.54|16819.99|16691.99|16819.54|16691.54|10
1623008750000|2021-06-06 19:45:50|16819.93|16691.93|16820.28|16692.28|16820.37|16692.37|16819.92|16691.92|7
1623008760000|2021-06-06 19:46:00|16820.43|16692.43|16817.63|16689.63|16820.43|16692.43|16817.63|16689.63|10
1623008770000|2021-06-06 19:46:10|16817.61|16689.61|16817.76|16689.76|16818|16690|16817.29|16689.29|10
1623008780000|2021-06-06 19:46:20|16818.02|16690.02|16817.64|16689.64|16818.28|16690.28|16817.3|16689.3|9
1623008790000|2021-06-06 19:46:30|16817.79|16689.79|16816.04|16688.04|16817.79|16689.79|16815.96|16687.96|10
1623008800000|2021-06-06 19:46:40|16815.88|16687.88|16815|16687|16816.06|16688.06|16815|16687|10
1623008810000|2021-06-06 19:46:50|16814.84|16686.84|16813.97|16685.97|16814.86|16686.86|16813.97|16685.97|8
1623008820000|2021-06-06 19:47:00|16814.09|16686.09|16815.75|16687.75|16815.78|16687.78|16814.04|16686.04|10
1623008830000|2021-06-06 19:47:10|16815.94|16687.94|16816.43|16688.43|16816.43|16688.43|16815.94|16687.94|8
1623008840000|2021-06-06 19:47:20|16816.52|16688.52|16819.6|16691.6|16819.78|16691.78|16816.52|16688.52|8
1623008850000|2021-06-06 19:47:30|16819.81|16691.81|16821.17|16693.17|16821.17|16693.17|16819.18|16691.18|10
1623008860000|2021-06-06 19:47:40|16821.19|16693.19|16825.59|16697.59|16825.59|16697.59|16821.11|16693.11|10
1623008870000|2021-06-06 19:47:50|16825.99|16697.99|16825.33|16697.33|16826.16|16698.16|16825.03|16697.03|10
1623008880000|2021-06-06 19:48:00|16825.4|16697.4|16825.86|16697.86|16825.86|16697.86|16824.95|16696.95|8
1623008890000|2021-06-06 19:48:10|16826.07|16698.07|16827.04|16699.04|16827.04|16699.04|16825.87|16697.87|9
1623008900000|2021-06-06 19:48:20|16827.24|16699.24|16828.46|16700.46|16828.67|16700.67|16827.18|16699.18|8
1623008910000|2021-06-06 19:48:30|16828.87|16700.87|16831.14|16703.14|16831.23|16703.23|16828.87|16700.87|10
1623008920000|2021-06-06 19:48:40|16831.19|16703.19|16832.7|16704.7|16832.7|16704.7|16831.19|16703.19|10
1623008930000|2021-06-06 19:48:50|16832.78|16704.78|16832.69|16704.69|16832.88|16704.88|16832.59|16704.59|8
1623008940000|2021-06-06 19:49:00|16833.09|16705.09|16833.36|16705.36|16834.67|16706.67|16833.09|16705.09|9
1623008950000|2021-06-06 19:49:10|16833.2|16705.2|16832.72|16704.72|16833.2|16705.2|16832.72|16704.72|10
1623008960000|2021-06-06 19:49:20|16832.44|16704.44|16831.87|16703.87|16832.53|16704.53|16831.87|16703.87|8
1623008970000|2021-06-06 19:49:30|16831.53|16703.53|16831.38|16703.38|16832.43|16704.43|16831.15|16703.15|10
1623008980000|2021-06-06 19:49:40|16831.29|16703.29|16830.82|16702.82|16831.65|16703.65|16830.82|16702.82|9
1623008990000|2021-06-06 19:49:50|16830.83|16702.83|16830.72|16702.72|16830.91|16702.91|16830.57|16702.57|9
1623009000000|2021-06-06 19:50:00|16830.55|16702.55|16833.9|16705.9|16833.9|16705.9|16830.48|16702.48|10
1623009010000|2021-06-06 19:50:10|16836.57|16708.57|16836.62|16708.62|16836.76|16708.76|16836.41|16708.41|9
1623009020000|2021-06-06 19:50:20|16836.75|16708.75|16839.23|16711.23|16839.23|16711.23|16836.75|16708.75|8
1623009030000|2021-06-06 19:50:30|16839.33|16711.33|16840.26|16712.26|16840.28|16712.28|16838.6|16710.6|10
1623009040000|2021-06-06 19:50:40|16840.3|16712.3|16842.8|16714.8|16842.8|16714.8|16840.3|16712.3|9
1623009050000|2021-06-06 19:50:50|16842.87|16714.87|16841.68|16713.68|16843.25|16715.25|16841.68|16713.68|10
1623009060000|2021-06-06 19:51:00|16840.98|16712.98|16835.45|16707.45|16840.98|16712.98|16835.45|16707.45|10
1623009070000|2021-06-06 19:51:10|16834.44|16706.44|16832.4|16704.4|16834.44|16706.44|16832.34|16704.34|9
1623009080000|2021-06-06 19:51:20|16831.86|16703.86|16832.16|16704.16|16832.32|16704.32|16831.86|16703.86|9
1623009090000|2021-06-06 19:51:30|16831.89|16703.89|16830.71|16702.71|16831.9|16703.9|16830.49|16702.49|8
1623009100000|2021-06-06 19:51:40|16828.89|16700.89|16826.42|16698.42|16828.89|16700.89|16826.42|16698.42|10
1623009110000|2021-06-06 19:51:50|16826.33|16698.33|16825.06|16697.06|16826.33|16698.33|16824.97|16696.97|9
1623009120000|2021-06-06 19:52:00|16824.87|16696.87|16823.44|16695.44|16824.87|16696.87|16823.29|16695.29|10
1623009130000|2021-06-06 19:52:10|16823.46|16695.46|16822.44|16694.44|16823.46|16695.46|16822.37|16694.37|10
1623009140000|2021-06-06 19:52:20|16822.09|16694.09|16821.77|16693.77|16822.29|16694.29|16821.35|16693.35|10
1623009150000|2021-06-06 19:52:30|16821.63|16693.63|16821.82|16693.82|16821.9|16693.9|16821.42|16693.42|9
1623009160000|2021-06-06 19:52:40|16821.74|16693.74|16823.98|16695.98|16823.98|16695.98|16821.44|16693.44|10
1623009170000|2021-06-06 19:52:50|16825.29|16697.29|16826.2|16698.2|16826.2|16698.2|16824.47|16696.47|10
1623009180000|2021-06-06 19:53:00|16826.12|16698.12|16826.34|16698.34|16826.87|16698.87|16825.94|16697.94|8
1623009190000|2021-06-06 19:53:10|16826.3|16698.3|16827.07|16699.07|16827.07|16699.07|16826.16|16698.16|9
1623009200000|2021-06-06 19:53:20|16827.03|16699.03|16829.67|16701.67|16829.67|16701.67|16827.03|16699.03|10
1623009210000|2021-06-06 19:53:30|16830.05|16702.05|16829.89|16701.89|16830.47|16702.47|16829.83|16701.83|9
1623009220000|2021-06-06 19:53:40|16829.67|16701.67|16830.5|16702.5|16830.52|16702.52|16829.67|16701.67|10
1623009230000|2021-06-06 19:53:50|16830.25|16702.25|16830.31|16702.31|16830.34|16702.34|16830.15|16702.15|8
1623009240000|2021-06-06 19:54:00|16830.17|16702.17|16827.89|16699.89|16830.17|16702.17|16827.89|16699.89|10
1623009250000|2021-06-06 19:54:10|16828.02|16700.02|16828.01|16700.01|16828.3|16700.3|16827.94|16699.94|10
1623009260000|2021-06-06 19:54:20|16828.48|16700.48|16828.2|16700.2|16828.56|16700.56|16827.75|16699.75|10
1623009270000|2021-06-06 19:54:30|16828.18|16700.18|16829.99|16701.99|16830.32|16702.32|16828.18|16700.18|10
1623009280000|2021-06-06 19:54:40|16830.18|16702.18|16830.53|16702.53|16830.77|16702.77|16830.12|16702.12|9
1623009290000|2021-06-06 19:54:50|16830.64|16702.64|16831.95|16703.95|16831.95|16703.95|16830.64|16702.64|9
1623009300000|2021-06-06 19:55:00|16832.06|16704.06|16830.19|16702.19|16832.57|16704.57|16830.15|16702.15|10
1623009310000|2021-06-06 19:55:10|16829.63|16701.63|16829.16|16701.16|16829.79|16701.79|16829.09|16701.09|10
1623009320000|2021-06-06 19:55:20|16829.42|16701.42|16826.37|16698.37|16829.42|16701.42|16826.37|16698.37|10
1623009330000|2021-06-06 19:55:30|16826.31|16698.31|16826.23|16698.23|16826.72|16698.72|16825.91|16697.91|9
1623009340000|2021-06-06 19:55:40|16826.3|16698.3|16823.01|16695.01|16826.65|16698.65|16823.01|16695.01|10
1623009350000|2021-06-06 19:55:50|16822.77|16694.77|16816.89|16688.89|16822.77|16694.77|16816.89|16688.89|10
1623009360000|2021-06-06 19:56:00|16816.39|16688.39|16814.38|16686.38|16816.47|16688.47|16814.38|16686.38|10
1623009370000|2021-06-06 19:56:10|16814.24|16686.24|16809.8|16681.8|16814.24|16686.24|16809.68|16681.68|10
1623009380000|2021-06-06 19:56:20|16809.85|16681.85|16808.1|16680.1|16809.85|16681.85|16807.94|16679.94|10
1623009390000|2021-06-06 19:56:30|16807.74|16679.74|16803.37|16675.37|16807.74|16679.74|16803.37|16675.37|10
1623009400000|2021-06-06 19:56:40|16803.38|16675.38|16805.04|16677.04|16805.04|16677.04|16803.02|16675.02|10
1623009410000|2021-06-06 19:56:50|16804.69|16676.69|16807.39|16679.39|16807.41|16679.41|16804.69|16676.69|10
1623009420000|2021-06-06 19:57:00|16807.73|16679.73|16809.6|16681.6|16809.77|16681.77|16807.73|16679.73|10
1623009430000|2021-06-06 19:57:10|16809.43|16681.43|16810.52|16682.52|16810.54|16682.54|16809.43|16681.43|10
1623009440000|2021-06-06 19:57:20|16810.66|16682.66|16808.57|16680.57|16810.72|16682.72|16808.57|16680.57|10
1623009450000|2021-06-06 19:57:30|16808.63|16680.63|16805.7|16677.7|16808.63|16680.63|16805.7|16677.7|9
1623009460000|2021-06-06 19:57:40|16805.77|16677.77|16805.04|16677.04|16805.87|16677.87|16804.73|16676.73|9
1623009470000|2021-06-06 19:57:50|16805.18|16677.18|16805.17|16677.17|16805.32|16677.32|16804.65|16676.65|9
1623009480000|2021-06-06 19:58:00|16805.08|16677.08|16805.95|16677.95|16805.95|16677.95|16804.74|16676.74|10
1623009490000|2021-06-06 19:58:10|16806.77|16678.77|16808.89|16680.89|16808.89|16680.89|16806.77|16678.77|9
1623009500000|2021-06-06 19:58:20|16809.39|16681.39|16809.13|16681.13|16809.74|16681.74|16808.93|16680.93|10
1623009510000|2021-06-06 19:58:30|16809.4|16681.4|16807.79|16679.79|16809.56|16681.56|16807.79|16679.79|8
1623009520000|2021-06-06 19:58:40|16807.8|16679.8|16808.88|16680.88|16809.37|16681.37|16807.8|16679.8|10
1623009530000|2021-06-06 19:58:50|16808.79|16680.79|16809.12|16681.12|16809.28|16681.28|16808.79|16680.79|10
1623009540000|2021-06-06 19:59:00|16808.91|16680.91|16808.43|16680.43|16809.11|16681.11|16808.43|16680.43|10
1623009550000|2021-06-06 19:59:10|16808.46|16680.46|16807.07|16679.07|16808.46|16680.46|16806.42|16678.42|10
1623009560000|2021-06-06 19:59:20|16808.09|16680.09|16807.71|16679.71|16808.16|16680.16|16807.47|16679.47|9
1623009570000|2021-06-06 19:59:30|16807.73|16679.73|16809.4|16681.4|16809.51|16681.51|16807.73|16679.73|10
1623009580000|2021-06-06 19:59:40|16809.57|16681.57|16809.35|16681.35|16809.98|16681.98|16809.17|16681.17|10
1623009590000|2021-06-06 19:59:50|16810.24|16682.24|16809.47|16681.47|16810.3|16682.3|16809.4|16681.4|10
1623009600000|2021-06-06 20:00:00|16809.6|16681.6|16805.64|16677.64|16809.6|16681.6|16805.64|16677.64|10
1623009610000|2021-06-06 20:00:10|16803.46|16675.46|16794.57|16666.57|16803.46|16675.46|16794.57|16666.57|10
1623009620000|2021-06-06 20:00:20|16794.66|16666.66|16793.29|16665.29|16794.66|16666.66|16793.14|16665.14|10
1623009630000|2021-06-06 20:00:30|16793.59|16665.59|16793.39|16665.39|16794.22|16666.22|16793.39|16665.39|10
1623009640000|2021-06-06 20:00:40|16793.53|16665.53|16789.97|16661.97|16793.53|16665.53|16789.97|16661.97|10
1623009650000|2021-06-06 20:00:50|16789.91|16661.91|16790.71|16662.71|16790.75|16662.75|16789.91|16661.91|10
1623009660000|2021-06-06 20:01:00|16790.4|16662.4|16792.03|16664.03|16792.03|16664.03|16789.9|16661.9|9
1623009670000|2021-06-06 20:01:10|16792.26|16664.26|16789.52|16661.52|16792.43|16664.43|16789.5|16661.5|10
1623009680000|2021-06-06 20:01:20|16789.53|16661.53|16789.7|16661.7|16790.33|16662.33|16789.53|16661.53|10
1623009690000|2021-06-06 20:01:30|16789.71|16661.71|16795.49|16667.49|16795.49|16667.49|16788.83|16660.83|10
1623009700000|2021-06-06 20:01:40|16796.25|16668.25|16798.11|16670.11|16798.27|16670.27|16796.25|16668.25|10
1623009710000|2021-06-06 20:01:50|16797.98|16669.98|16799.45|16671.45|16799.45|16671.45|16797.05|16669.05|10
1623009720000|2021-06-06 20:02:00|16800.25|16672.25|16800.41|16672.41|16800.7|16672.7|16799.59|16671.59|9
1623009730000|2021-06-06 20:02:10|16800.42|16672.42|16800.56|16672.56|16801.15|16673.15|16800.42|16672.42|8
1623009740000|2021-06-06 20:02:20|16800.51|16672.51|16801.75|16673.75|16801.93|16673.93|16800.51|16672.51|9
1623009750000|2021-06-06 20:02:30|16802.06|16674.06|16805.93|16677.93|16806.5|16678.5|16802.06|16674.06|10
1623009760000|2021-06-06 20:02:40|16807.55|16679.55|16808.82|16680.82|16808.82|16680.82|16806.04|16678.04|9
1623009770000|2021-06-06 20:02:50|16808.84|16680.84|16811.79|16683.79|16811.79|16683.79|16808.84|16680.84|10
1623009780000|2021-06-06 20:03:00|16811.51|16683.51|16812.16|16684.16|16813.61|16685.61|16811.51|16683.51|10
1623009790000|2021-06-06 20:03:10|16811.2|16683.2|16811.06|16683.06|16811.4|16683.4|16810.56|16682.56|10
1623009800000|2021-06-06 20:03:20|16810.83|16682.83|16811.22|16683.22|16811.61|16683.61|16810.79|16682.79|10
1623009810000|2021-06-06 20:03:30|16811.28|16683.28|16814.24|16686.24|16814.24|16686.24|16811.28|16683.28|10
1623009820000|2021-06-06 20:03:40|16815.03|16687.03|16818.61|16690.61|16818.61|16690.61|16815.03|16687.03|10
1623009830000|2021-06-06 20:03:50|16818.74|16690.74|16823.08|16695.08|16823.08|16695.08|16818.74|16690.74|10
1623009840000|2021-06-06 20:04:00|16823.64|16695.64|16828.79|16700.79|16828.95|16700.95|16823.64|16695.64|10
1623009850000|2021-06-06 20:04:10|16830.17|16702.17|16838.13|16710.13|16838.13|16710.13|16830.17|16702.17|10
1623009860000|2021-06-06 20:04:20|16838.97|16710.97|16839.46|16711.46|16839.46|16711.46|16837.8|16709.8|10
1623009870000|2021-06-06 20:04:30|16839.7|16711.7|16839.91|16711.91|16840.38|16712.38|16839.65|16711.65|10
1623009880000|2021-06-06 20:04:40|16840.04|16712.04|16840.38|16712.38|16840.61|16712.61|16839.62|16711.62|10
1623009890000|2021-06-06 20:04:50|16840.17|16712.17|16839.84|16711.84|16840.59|16712.59|16839.72|16711.72|10
1623009900000|2021-06-06 20:05:00|16840.14|16712.14|16839.35|16711.35|16840.69|16712.69|16839.35|16711.35|10
1623009910000|2021-06-06 20:05:10|16839.14|16711.14|16836.13|16708.13|16839.14|16711.14|16835.79|16707.79|10
1623009920000|2021-06-06 20:05:20|16836.06|16708.06|16833.52|16705.52|16836.06|16708.06|16833.37|16705.37|9
1623009930000|2021-06-06 20:05:30|16833.58|16705.58|16831.29|16703.29|16833.58|16705.58|16831.16|16703.16|10
1623009940000|2021-06-06 20:05:40|16831.37|16703.37|16827.64|16699.64|16831.37|16703.37|16827.64|16699.64|10
1623009950000|2021-06-06 20:05:50|16827.3|16699.3|16825.39|16697.39|16827.3|16699.3|16825.15|16697.15|10
1623009960000|2021-06-06 20:06:00|16825.36|16697.36|16824.62|16696.62|16825.36|16697.36|16824.44|16696.44|10
1623009970000|2021-06-06 20:06:10|16824.75|16696.75|16820.83|16692.83|16825.16|16697.16|16820.83|16692.83|10
1623009980000|2021-06-06 20:06:20|16820.93|16692.93|16820.79|16692.79|16821.3|16693.3|16820.46|16692.46|10
1623009990000|2021-06-06 20:06:30|16819.64|16691.64|16816.88|16688.88|16820.56|16692.56|16816.88|16688.88|10
1623010000000|2021-06-06 20:06:40|16815.69|16687.69|16810.71|16682.71|16815.69|16687.69|16810.71|16682.71|8
1623010010000|2021-06-06 20:06:50|16809.59|16681.59|16808.82|16680.82|16809.6|16681.6|16808.14|16680.14|10
1623010020000|2021-06-06 20:07:00|16808.79|16680.79|16806.63|16678.63|16808.79|16680.79|16806.46|16678.46|10
1623010030000|2021-06-06 20:07:10|16806.67|16678.67|16806.85|16678.85|16807.06|16679.06|16806.53|16678.53|10
1623010040000|2021-06-06 20:07:20|16807.07|16679.07|16806.53|16678.53|16807.16|16679.16|16806.28|16678.28|10
1623010050000|2021-06-06 20:07:30|16807.01|16679.01|16806.73|16678.73|16807.13|16679.13|16806.73|16678.73|8
1623010060000|2021-06-06 20:07:40|16806.45|16678.45|16807.34|16679.34|16807.56|16679.56|16806.27|16678.27|9
1623010070000|2021-06-06 20:07:50|16808.39|16680.39|16809.26|16681.26|16809.75|16681.75|16808.39|16680.39|10
1623010080000|2021-06-06 20:08:00|16809.18|16681.18|16809.65|16681.65|16809.71|16681.71|16809.05|16681.05|8
1623010090000|2021-06-06 20:08:10|16809.9|16681.9|16807.78|16679.78|16809.98|16681.98|16807.67|16679.67|10
1623010100000|2021-06-06 20:08:20|16807.25|16679.25|16804.62|16676.62|16807.25|16679.25|16804.55|16676.55|7
1623010110000|2021-06-06 20:08:30|16805.8|16677.8|16799.49|16671.49|16805.8|16677.8|16799.49|16671.49|10
1623010120000|2021-06-06 20:08:40|16798.15|16670.15|16793.57|16665.57|16798.15|16670.15|16793.57|16665.57|10
1623010130000|2021-06-06 20:08:50|16793.12|16665.12|16786.03|16658.03|16793.22|16665.22|16786.03|16658.03|10
1623010140000|2021-06-06 20:09:00|16784.53|16656.53|16780.32|16652.32|16784.53|16656.53|16779.87|16651.87|10
1623010150000|2021-06-06 20:09:10|16780.21|16652.21|16777.21|16649.21|16780.21|16652.21|16777.21|16649.21|10
1623010160000|2021-06-06 20:09:20|16777.11|16649.11|16770.08|16642.08|16777.11|16649.11|16770.08|16642.08|10
1623010170000|2021-06-06 20:09:30|16769.86|16641.86|16770.6|16642.6|16771.08|16643.08|16769.86|16641.86|10
1623010180000|2021-06-06 20:09:40|16771.96|16643.96|16771.43|16643.43|16771.96|16643.96|16770.74|16642.74|10
1623010190000|2021-06-06 20:09:50|16771.4|16643.4|16771.54|16643.54|16771.54|16643.54|16770.26|16642.26|9
1623010200000|2021-06-06 20:10:00|16771.46|16643.46|16767.2|16639.2|16771.46|16643.46|16767.2|16639.2|10
1623010210000|2021-06-06 20:10:10|16765.72|16637.72|16763.12|16635.12|16765.72|16637.72|16762.11|16634.11|10
1623010220000|2021-06-06 20:10:20|16763.2|16635.2|16766.51|16638.51|16766.51|16638.51|16763.2|16635.2|10
1623010230000|2021-06-06 20:10:30|16767.15|16639.15|16773.71|16645.71|16773.71|16645.71|16767.15|16639.15|10
1623010240000|2021-06-06 20:10:40|16775.07|16647.07|16776.51|16648.51|16777|16649|16775.07|16647.07|8
1623010250000|2021-06-06 20:10:50|16776.95|16648.95|16779.29|16651.29|16779.48|16651.48|16776.76|16648.76|9
1623010260000|2021-06-06 20:11:00|16779.31|16651.31|16779.86|16651.86|16780.78|16652.78|16779.31|16651.31|9
1623010270000|2021-06-06 20:11:10|16780.1|16652.1|16780.11|16652.11|16781.7|16653.7|16780.04|16652.04|9
1623010280000|2021-06-06 20:11:20|16780.2|16652.2|16780.35|16652.35|16780.35|16652.35|16778.75|16650.75|10
1623010290000|2021-06-06 20:11:30|16780.31|16652.31|16781.03|16653.03|16781.33|16653.33|16780.14|16652.14|9
1623010300000|2021-06-06 20:11:40|16780.74|16652.74|16781.18|16653.18|16781.33|16653.33|16780.74|16652.74|10
1623010310000|2021-06-06 20:11:50|16780.72|16652.72|16778.68|16650.68|16780.72|16652.72|16778.21|16650.21|10
1623010320000|2021-06-06 20:12:00|16778.43|16650.43|16781.13|16653.13|16781.56|16653.56|16778.43|16650.43|10
1623010330000|2021-06-06 20:12:10|16781.31|16653.31|16780.75|16652.75|16782.56|16654.56|16780.75|16652.75|9
1623010340000|2021-06-06 20:12:20|16781.09|16653.09|16781.37|16653.37|16781.8|16653.8|16781.09|16653.09|10
1623010350000|2021-06-06 20:12:30|16781.38|16653.38|16782.09|16654.09|16782.24|16654.24|16781.37|16653.37|9
1623010360000|2021-06-06 20:12:40|16782.19|16654.19|16787.64|16659.64|16787.64|16659.64|16782.19|16654.19|10
1623010370000|2021-06-06 20:12:50|16787.88|16659.88|16789.91|16661.91|16790.41|16662.41|16787.88|16659.88|10
1623010380000|2021-06-06 20:13:00|16789.79|16661.79|16794.4|16666.4|16794.58|16666.58|16789.75|16661.75|10
1623010390000|2021-06-06 20:13:10|16794.17|16666.17|16798.69|16670.69|16798.69|16670.69|16794.17|16666.17|8
1623010400000|2021-06-06 20:13:20|16798.87|16670.87|16802.43|16674.43|16802.43|16674.43|16798.87|16670.87|10
1623010410000|2021-06-06 20:13:30|16802.3|16674.3|16806.39|16678.39|16806.71|16678.71|16802.3|16674.3|10
1623010420000|2021-06-06 20:13:40|16806.23|16678.23|16808.5|16680.5|16808.5|16680.5|16806.23|16678.23|8
1623010430000|2021-06-06 20:13:50|16808.71|16680.71|16809.79|16681.79|16810.18|16682.18|16808.03|16680.03|10
1623010440000|2021-06-06 20:14:00|16809.41|16681.41|16808.21|16680.21|16809.41|16681.41|16808.12|16680.12|9
1623010450000|2021-06-06 20:14:10|16808.28|16680.28|16811.91|16683.91|16812.25|16684.25|16808.25|16680.25|10
1623010460000|2021-06-06 20:14:20|16812.64|16684.64|16812.88|16684.88|16813.13|16685.13|16812.64|16684.64|10
1623010470000|2021-06-06 20:14:30|16812.96|16684.96|16814.73|16686.73|16814.73|16686.73|16812.25|16684.25|9
1623010480000|2021-06-06 20:14:40|16814.81|16686.81|16814.03|16686.03|16815.42|16687.42|16814.03|16686.03|10
1623010490000|2021-06-06 20:14:50|16813.87|16685.87|16812.85|16684.85|16814.02|16686.02|16812.17|16684.17|10
1623010500000|2021-06-06 20:15:00|16812.11|16684.11|16805.29|16677.29|16812.11|16684.11|16805.29|16677.29|10
1623010510000|2021-06-06 20:15:10|16804.88|16676.88|16800.24|16672.24|16804.88|16676.88|16800.24|16672.24|10
1623010520000|2021-06-06 20:15:20|16799.77|16671.77|16795.4|16667.4|16799.77|16671.77|16795.4|16667.4|10
1623010530000|2021-06-06 20:15:30|16794.99|16666.99|16792.94|16664.94|16794.99|16666.99|16792.94|16664.94|8
1623010540000|2021-06-06 20:15:40|16792.16|16664.16|16787.67|16659.67|16792.27|16664.27|16787.67|16659.67|10
1623010550000|2021-06-06 20:15:50|16787.78|16659.78|16787|16659|16787.78|16659.78|16786.11|16658.11|9
1623010560000|2021-06-06 20:16:00|16787.02|16659.02|16790.03|16662.03|16790.05|16662.05|16787.02|16659.02|10
1623010570000|2021-06-06 20:16:10|16790.25|16662.25|16791.94|16663.94|16792.11|16664.11|16789.82|16661.82|10
1623010580000|2021-06-06 20:16:20|16792.91|16664.91|16796.75|16668.75|16796.75|16668.75|16792.91|16664.91|10
1623010590000|2021-06-06 20:16:30|16796.89|16668.89|16802.34|16674.34|16802.34|16674.34|16796.89|16668.89|10
1623010600000|2021-06-06 20:16:40|16803.61|16675.61|16803.86|16675.86|16805.71|16677.71|16803.61|16675.61|10
1623010610000|2021-06-06 20:16:50|16804.18|16676.18|16804.05|16676.05|16804.65|16676.65|16803.71|16675.71|9
1623010620000|2021-06-06 20:17:00|16803.01|16675.01|16800.68|16672.68|16803.08|16675.08|16800.68|16672.68|9
1623010630000|2021-06-06 20:17:10|16800.42|16672.42|16797.07|16669.07|16800.42|16672.42|16797.07|16669.07|9
1623010640000|2021-06-06 20:17:20|16797.17|16669.17|16794.41|16666.41|16797.18|16669.18|16794.41|16666.41|10
1623010650000|2021-06-06 20:17:30|16794.36|16666.36|16792.88|16664.88|16794.46|16666.46|16792.88|16664.88|8
1623010660000|2021-06-06 20:17:40|16792.48|16664.48|16789.99|16661.99|16792.48|16664.48|16789.99|16661.99|8
1623010670000|2021-06-06 20:17:50|16789.85|16661.85|16788.75|16660.75|16789.85|16661.85|16788.75|16660.75|10
1623010680000|2021-06-06 20:18:00|16788.78|16660.78|16787.06|16659.06|16788.78|16660.78|16787.06|16659.06|10
1623010690000|2021-06-06 20:18:10|16787.18|16659.18|16786.09|16658.09|16787.18|16659.18|16786.09|16658.09|10
1623010700000|2021-06-06 20:18:20|16785.91|16657.91|16785.97|16657.97|16786.08|16658.08|16785.13|16657.13|10
1623010710000|2021-06-06 20:18:30|16785.12|16657.12|16787.15|16659.15|16787.38|16659.38|16785.12|16657.12|10
1623010720000|2021-06-06 20:18:40|16787.79|16659.79|16788.75|16660.75|16788.75|16660.75|16787.79|16659.79|10
1623010730000|2021-06-06 20:18:50|16788.87|16660.87|16790.85|16662.85|16790.85|16662.85|16788.75|16660.75|10
1623010740000|2021-06-06 20:19:00|16790.66|16662.66|16791.73|16663.73|16791.73|16663.73|16790.66|16662.66|10
1623010750000|2021-06-06 20:19:10|16791.98|16663.98|16794.52|16666.52|16795.24|16667.24|16791.98|16663.98|10
1623010760000|2021-06-06 20:19:20|16794.58|16666.58|16794.01|16666.01|16794.97|16666.97|16794.01|16666.01|8
1623010770000|2021-06-06 20:19:30|16793.97|16665.97|16794.53|16666.53|16794.53|16666.53|16793.8|16665.8|7
1623010780000|2021-06-06 20:19:40|16794.86|16666.86|16796.49|16668.49|16796.49|16668.49|16794.86|16666.86|9
1623010790000|2021-06-06 20:19:50|16796.04|16668.04|16795.57|16667.57|16796.04|16668.04|16795.45|16667.45|9
1623010800000|2021-06-06 20:20:00|16795.44|16667.44|16798.46|16670.46|16798.46|16670.46|16795.44|16667.44|10
1623010810000|2021-06-06 20:20:10|16797.96|16669.96|16802.01|16674.01|16802.01|16674.01|16797.96|16669.96|10
1623010820000|2021-06-06 20:20:20|16803.11|16675.11|16806.16|16678.16|16806.16|16678.16|16803.11|16675.11|10
1623010830000|2021-06-06 20:20:30|16806.56|16678.56|16807.57|16679.57|16807.68|16679.68|16806.56|16678.56|9
1623010840000|2021-06-06 20:20:40|16807.67|16679.67|16814.64|16686.64|16814.64|16686.64|16807.67|16679.67|10
1623010850000|2021-06-06 20:20:50|16815.3|16687.3|16819.86|16691.86|16819.86|16691.86|16815.3|16687.3|10
1623010860000|2021-06-06 20:21:00|16820.8|16692.8|16827.28|16699.28|16827.28|16699.28|16820.8|16692.8|10
1623010870000|2021-06-06 20:21:10|16827.23|16699.23|16829.86|16701.86|16829.86|16701.86|16827.23|16699.23|10
1623010880000|2021-06-06 20:21:20|16829.89|16701.89|16830.65|16702.65|16830.65|16702.65|16829.37|16701.37|10
1623010890000|2021-06-06 20:21:30|16830.61|16702.61|16832.16|16704.16|16832.16|16704.16|16830.61|16702.61|9
1623010900000|2021-06-06 20:21:40|16832.1|16704.1|16836.17|16708.17|16836.42|16708.42|16832.1|16704.1|9
1623010910000|2021-06-06 20:21:50|16836.27|16708.27|16839.72|16711.72|16839.72|16711.72|16836.27|16708.27|10
1623010920000|2021-06-06 20:22:00|16839.62|16711.62|16841.87|16713.87|16841.87|16713.87|16839.62|16711.62|10
1623010930000|2021-06-06 20:22:10|16841.65|16713.65|16842.62|16714.62|16842.62|16714.62|16841.45|16713.45|9
1623010940000|2021-06-06 20:22:20|16843.14|16715.14|16844.79|16716.79|16844.79|16716.79|16843.14|16715.14|10
1623010950000|2021-06-06 20:22:30|16845.16|16717.16|16847.64|16719.64|16847.86|16719.86|16845.16|16717.16|9
1623010960000|2021-06-06 20:22:40|16847.83|16719.83|16850.83|16722.83|16850.83|16722.83|16847.83|16719.83|10
1623010970000|2021-06-06 20:22:50|16855.4|16727.4|16860.57|16732.57|16860.72|16732.72|16855.4|16727.4|10
1623010980000|2021-06-06 20:23:00|16859.01|16731.01|16865.75|16737.75|16865.75|16737.75|16858.68|16730.68|10
1623010990000|2021-06-06 20:23:10|16866.75|16738.75|16873.55|16745.55|16873.55|16745.55|16866.75|16738.75|10
1623011000000|2021-06-06 20:23:20|16874|16746|16880.74|16752.74|16880.74|16752.74|16874|16746|10
1623011010000|2021-06-06 20:23:30|16881.59|16753.59|16891.18|16763.18|16891.18|16763.18|16881.59|16753.59|10
1623011020000|2021-06-06 20:23:40|16891.63|16763.63|16893.9|16765.9|16894.29|16766.29|16891.63|16763.63|10
1623011030000|2021-06-06 20:23:50|16893.94|16765.94|16893.95|16765.95|16894.55|16766.55|16893.71|16765.71|9
1623011040000|2021-06-06 20:24:00|16893.63|16765.63|16889.69|16761.69|16893.63|16765.63|16889.69|16761.69|10
1623011050000|2021-06-06 20:24:10|16889.63|16761.63|16891.47|16763.47|16892.41|16764.41|16889.63|16761.63|10
1623011060000|2021-06-06 20:24:20|16891.68|16763.68|16889.13|16761.13|16891.88|16763.88|16889.13|16761.13|9
1623011070000|2021-06-06 20:24:30|16889|16761|16894.33|16766.33|16894.57|16766.57|16889|16761|8
1623011080000|2021-06-06 20:24:40|16894.35|16766.35|16893.02|16765.02|16894.35|16766.35|16893.02|16765.02|10
1623011090000|2021-06-06 20:24:50|16893.08|16765.08|16894.03|16766.03|16894.03|16766.03|16893.07|16765.07|10
1623011100000|2021-06-06 20:25:00|16894.28|16766.28|16894.51|16766.51|16894.63|16766.63|16893.34|16765.34|9
1623011110000|2021-06-06 20:25:10|16894.83|16766.83|16893.15|16765.15|16894.83|16766.83|16893.15|16765.15|9
1623011120000|2021-06-06 20:25:20|16895.56|16767.56|16898.08|16770.08|16898.08|16770.08|16895.56|16767.56|9
1623011130000|2021-06-06 20:25:30|16897.6|16769.6|16898.99|16770.99|16899.33|16771.33|16897.6|16769.6|10
1623011140000|2021-06-06 20:25:40|16899.08|16771.08|16900.8|16772.8|16900.8|16772.8|16898.78|16770.78|10
1623011150000|2021-06-06 20:25:50|16900.68|16772.68|16904.37|16776.37|16904.43|16776.43|16900.68|16772.68|10
1623011160000|2021-06-06 20:26:00|16904.59|16776.59|16905.73|16777.73|16905.73|16777.73|16904.08|16776.08|10
1623011170000|2021-06-06 20:26:10|16905.57|16777.57|16900.41|16772.41|16905.87|16777.87|16900.41|16772.41|10
1623011180000|2021-06-06 20:26:20|16900.57|16772.57|16901.05|16773.05|16901.19|16773.19|16900.54|16772.54|10
1623011190000|2021-06-06 20:26:30|16901.06|16773.06|16894.98|16766.98|16901.06|16773.06|16894.98|16766.98|10
1623011200000|2021-06-06 20:26:40|16893.99|16765.99|16890.53|16762.53|16894.33|16766.33|16890.53|16762.53|9
1623011210000|2021-06-06 20:26:50|16890.64|16762.64|16889.49|16761.49|16890.64|16762.64|16889.43|16761.43|10
1623011220000|2021-06-06 20:27:00|16889.48|16761.48|16885.13|16757.13|16889.48|16761.48|16885.13|16757.13|10
1623011230000|2021-06-06 20:27:10|16884.77|16756.77|16882.1|16754.1|16884.93|16756.93|16882.1|16754.1|10
1623011240000|2021-06-06 20:27:20|16882.53|16754.53|16883.2|16755.2|16883.36|16755.36|16882.18|16754.18|10
1623011250000|2021-06-06 20:27:30|16883.42|16755.42|16886.17|16758.17|16886.17|16758.17|16883.42|16755.42|10
1623011260000|2021-06-06 20:27:40|16885.92|16757.92|16887.56|16759.56|16887.56|16759.56|16885.4|16757.4|10
1623011270000|2021-06-06 20:27:50|16887.45|16759.45|16887.55|16759.55|16888.3|16760.3|16887.19|16759.19|9
1623011280000|2021-06-06 20:28:00|16887.51|16759.51|16889.27|16761.27|16889.55|16761.55|16887.51|16759.51|9
1623011290000|2021-06-06 20:28:10|16889.1|16761.1|16885.19|16757.19|16889.1|16761.1|16885.19|16757.19|10
1623011300000|2021-06-06 20:28:20|16884.85|16756.85|16881.55|16753.55|16884.85|16756.85|16881.55|16753.55|10
1623011310000|2021-06-06 20:28:30|16881.32|16753.32|16878.42|16750.42|16881.32|16753.32|16878.42|16750.42|10
1623011320000|2021-06-06 20:28:40|16877.14|16749.14|16876.49|16748.49|16877.14|16749.14|16876.27|16748.27|10
1623011330000|2021-06-06 20:28:50|16876.5|16748.5|16876.8|16748.8|16876.93|16748.93|16876.41|16748.41|10
1623011340000|2021-06-06 20:29:00|16876.74|16748.74|16874.5|16746.5|16876.74|16748.74|16874.39|16746.39|10
1623011350000|2021-06-06 20:29:10|16874.28|16746.28|16872.67|16744.67|16874.28|16746.28|16871.74|16743.74|9
1623011360000|2021-06-06 20:29:20|16872.4|16744.4|16872.32|16744.32|16872.4|16744.4|16871.64|16743.64|10
1623011370000|2021-06-06 20:29:30|16873.62|16745.62|16878.67|16750.67|16878.67|16750.67|16873.62|16745.62|10
1623011380000|2021-06-06 20:29:40|16878.79|16750.79|16881.42|16753.42|16881.42|16753.42|16878.79|16750.79|10
1623011390000|2021-06-06 20:29:50|16881.69|16753.69|16882.17|16754.17|16882.29|16754.29|16881.69|16753.69|8
1623011400000|2021-06-06 20:30:00|16882.06|16754.06|16880.59|16752.59|16882.35|16754.35|16880.51|16752.51|10
1623011410000|2021-06-06 20:30:10|16880.25|16752.25|16878.65|16750.65|16880.25|16752.25|16878.32|16750.32|10
1623011420000|2021-06-06 20:30:20|16878.48|16750.48|16877.72|16749.72|16878.96|16750.96|16877.45|16749.45|9
1623011430000|2021-06-06 20:30:30|16877.68|16749.68|16877.83|16749.83|16878.16|16750.16|16877.68|16749.68|9
1623011440000|2021-06-06 20:30:40|16878.22|16750.22|16875.99|16747.99|16878.22|16750.22|16875.99|16747.99|10
1623011450000|2021-06-06 20:30:50|16876.15|16748.15|16873.21|16745.21|16876.15|16748.15|16872.93|16744.93|10
1623011460000|2021-06-06 20:31:00|16873.04|16745.04|16871.15|16743.15|16873.04|16745.04|16871.15|16743.15|10
1623011470000|2021-06-06 20:31:10|16870.36|16742.36|16865.72|16737.72|16870.53|16742.53|16865.72|16737.72|10
1623011480000|2021-06-06 20:31:20|16864.5|16736.5|16862.78|16734.78|16864.5|16736.5|16862.24|16734.24|10
1623011490000|2021-06-06 20:31:30|16863.01|16735.01|16861.85|16733.85|16863.01|16735.01|16861.57|16733.57|8
1623011500000|2021-06-06 20:31:40|16861.73|16733.73|16861.53|16733.53|16861.74|16733.74|16860.74|16732.74|8
1623011510000|2021-06-06 20:31:50|16861.61|16733.61|16860.68|16732.68|16862.18|16734.18|16860.68|16732.68|10
1623011520000|2021-06-06 20:32:00|16860.33|16732.33|16857.3|16729.3|16860.33|16732.33|16857.3|16729.3|10
1623011530000|2021-06-06 20:32:10|16857.42|16729.42|16855.46|16727.46|16857.73|16729.73|16855.46|16727.46|10
1623011540000|2021-06-06 20:32:20|16855.16|16727.16|16855.41|16727.41|16855.58|16727.58|16854.29|16726.29|10
1623011550000|2021-06-06 20:32:30|16855.3|16727.3|16853.73|16725.73|16855.3|16727.3|16853.73|16725.73|10
1623011560000|2021-06-06 20:32:40|16853.72|16725.72|16853.2|16725.2|16853.72|16725.72|16853.01|16725.01|10
1623011570000|2021-06-06 20:32:50|16853.22|16725.22|16852.68|16724.68|16853.22|16725.22|16852.68|16724.68|10
1623011580000|2021-06-06 20:33:00|16853.05|16725.05|16854.52|16726.52|16854.52|16726.52|16853.05|16725.05|10
1623011590000|2021-06-06 20:33:10|16854.53|16726.53|16855.12|16727.12|16855.27|16727.27|16854.53|16726.53|10
1623011600000|2021-06-06 20:33:20|16855.05|16727.05|16854.55|16726.55|16855.41|16727.41|16854.54|16726.54|10
1623011610000|2021-06-06 20:33:30|16854.62|16726.62|16854.49|16726.49|16855.02|16727.02|16854.49|16726.49|10
1623011620000|2021-06-06 20:33:40|16854.75|16726.75|16854.31|16726.31|16854.75|16726.75|16854.23|16726.23|9
1623011630000|2021-06-06 20:33:50|16854.18|16726.18|16853.63|16725.63|16854.81|16726.81|16853.63|16725.63|8
1623011640000|2021-06-06 20:34:00|16853.6|16725.6|16852.09|16724.09|16853.6|16725.6|16852.08|16724.08|10
1623011650000|2021-06-06 20:34:10|16852.81|16724.81|16850.07|16722.07|16852.81|16724.81|16850.07|16722.07|10
1623011660000|2021-06-06 20:34:20|16850.16|16722.16|16849.16|16721.16|16850.16|16722.16|16849.1|16721.1|10
1623011670000|2021-06-06 20:34:30|16849.08|16721.08|16851.08|16723.08|16851.08|16723.08|16848.65|16720.65|10
1623011680000|2021-06-06 20:34:40|16848.13|16720.13|16850.49|16722.49|16850.49|16722.49|16847.87|16719.87|10
1623011690000|2021-06-06 20:34:50|16850.62|16722.62|16857.01|16729.01|16857.66|16729.66|16850.08|16722.08|10
1623011700000|2021-06-06 20:35:00|16857.66|16729.66|16859.92|16731.92|16860.3|16732.3|16857.66|16729.66|10
1623011710000|2021-06-06 20:35:10|16860.4|16732.4|16859.87|16731.87|16861.34|16733.34|16859.87|16731.87|10
1623011720000|2021-06-06 20:35:20|16859.99|16731.99|16858.16|16730.16|16859.99|16731.99|16858.16|16730.16|10
1623011730000|2021-06-06 20:35:30|16858.35|16730.35|16858.02|16730.02|16858.84|16730.84|16857.91|16729.91|10
1623011740000|2021-06-06 20:35:40|16857.93|16729.93|16857.65|16729.65|16857.93|16729.93|16857.3|16729.3|10
1623011750000|2021-06-06 20:35:50|16857.63|16729.63|16858.62|16730.62|16858.97|16730.97|16857.63|16729.63|9
1623011760000|2021-06-06 20:36:00|16858.56|16730.56|16859.05|16731.05|16859.21|16731.21|16858.4|16730.4|10
1623011770000|2021-06-06 20:36:10|16859.25|16731.25|16858.17|16730.17|16859.47|16731.47|16858.15|16730.15|10
1623011780000|2021-06-06 20:36:20|16858.13|16730.13|16856.36|16728.36|16858.13|16730.13|16856.36|16728.36|9
1623011790000|2021-06-06 20:36:30|16855.87|16727.87|16855.03|16727.03|16855.87|16727.87|16855.03|16727.03|10
1623011800000|2021-06-06 20:36:40|16855.1|16727.1|16853.35|16725.35|16855.46|16727.46|16853.35|16725.35|9
1623011810000|2021-06-06 20:36:50|16853.42|16725.42|16853.29|16725.29|16853.42|16725.42|16852.92|16724.92|9
1623011820000|2021-06-06 20:37:00|16852.86|16724.86|16852.43|16724.43|16853.52|16725.52|16852.3|16724.3|10
1623011830000|2021-06-06 20:37:10|16852.42|16724.42|16852.75|16724.75|16852.94|16724.94|16852.36|16724.36|9
1623011840000|2021-06-06 20:37:20|16852.88|16724.88|16851.98|16723.98|16852.88|16724.88|16851.98|16723.98|10
1623011850000|2021-06-06 20:37:30|16852.19|16724.19|16853.47|16725.47|16853.68|16725.68|16852.14|16724.14|10
1623011860000|2021-06-06 20:37:40|16853.5|16725.5|16853.38|16725.38|16854.24|16726.24|16853.38|16725.38|10
1623011870000|2021-06-06 20:37:50|16853.8|16725.8|16854.26|16726.26|16854.56|16726.56|16853.8|16725.8|10
1623011880000|2021-06-06 20:38:00|16854.35|16726.35|16855.3|16727.3|16855.3|16727.3|16854.22|16726.22|9
1623011890000|2021-06-06 20:38:10|16855.95|16727.95|16859.39|16731.39|16859.39|16731.39|16855.95|16727.95|9
1623011900000|2021-06-06 20:38:20|16859.8|16731.8|16859.02|16731.02|16859.8|16731.8|16858.62|16730.62|9
1623011910000|2021-06-06 20:38:30|16859.44|16731.44|16861.11|16733.11|16861.11|16733.11|16859.44|16731.44|9
1623011920000|2021-06-06 20:38:40|16861.19|16733.19|16861.34|16733.34|16861.56|16733.56|16860.86|16732.86|9
1623011930000|2021-06-06 20:38:50|16861.38|16733.38|16861.21|16733.21|16861.38|16733.38|16860.05|16732.05|9
1623011940000|2021-06-06 20:39:00|16861.32|16733.32|16860.09|16732.09|16861.32|16733.32|16859.89|16731.89|10
1623011950000|2021-06-06 20:39:10|16859.95|16731.95|16858.8|16730.8|16859.95|16731.95|16858.8|16730.8|8
1623011960000|2021-06-06 20:39:20|16858.86|16730.86|16858.11|16730.11|16858.86|16730.86|16858.1|16730.1|10
1623011970000|2021-06-06 20:39:30|16858.48|16730.48|16859.06|16731.06|16859.06|16731.06|16858.48|16730.48|9
1623011980000|2021-06-06 20:39:40|16858.83|16730.83|16859.96|16731.96|16859.96|16731.96|16858.58|16730.58|10
1623011990000|2021-06-06 20:39:50|16860.54|16732.54|16861.74|16733.74|16861.74|16733.74|16860.54|16732.54|10
1623012000000|2021-06-06 20:40:00|16861.71|16733.71|16860.05|16732.05|16861.73|16733.73|16859.59|16731.59|10
1623012010000|2021-06-06 20:40:10|16860.26|16732.26|16856.99|16728.99|16860.26|16732.26|16856.99|16728.99|9
1623012020000|2021-06-06 20:40:20|16856.41|16728.41|16854.37|16726.37|16856.71|16728.71|16854.37|16726.37|10
1623012030000|2021-06-06 20:40:30|16854.53|16726.53|16853.53|16725.53|16854.56|16726.56|16853.53|16725.53|10
1623012040000|2021-06-06 20:40:40|16853.66|16725.66|16853.33|16725.33|16853.66|16725.66|16852.7|16724.7|10
1623012050000|2021-06-06 20:40:50|16853.8|16725.8|16853.77|16725.77|16853.8|16725.8|16853.36|16725.36|10
1623012060000|2021-06-06 20:41:00|16853.69|16725.69|16855.94|16727.94|16855.94|16727.94|16853.69|16725.69|10
1623012070000|2021-06-06 20:41:10|16856.16|16728.16|16859.46|16731.46|16859.48|16731.48|16856.16|16728.16|9
1623012080000|2021-06-06 20:41:20|16859.16|16731.16|16858.15|16730.15|16859.23|16731.23|16858.15|16730.15|10
1623012090000|2021-06-06 20:41:30|16858.04|16730.04|16856.92|16728.92|16858.28|16730.28|16856.92|16728.92|9
1623012100000|2021-06-06 20:41:40|16856.86|16728.86|16856|16728|16856.86|16728.86|16855.74|16727.74|8
1623012110000|2021-06-06 20:41:50|16855.97|16727.97|16854.99|16726.99|16856.55|16728.55|16854.99|16726.99|10
1623012120000|2021-06-06 20:42:00|16855.03|16727.03|16854.96|16726.96|16855.15|16727.15|16854.93|16726.93|10
1623012130000|2021-06-06 20:42:10|16854.91|16726.91|16855.1|16727.1|16855.15|16727.15|16854.58|16726.58|10
1623012140000|2021-06-06 20:42:20|16855.2|16727.2|16855.34|16727.34|16855.34|16727.34|16854.82|16726.82|9
1623012150000|2021-06-06 20:42:30|16855.39|16727.39|16854.42|16726.42|16855.39|16727.39|16854.42|16726.42|7
1623012160000|2021-06-06 20:42:40|16854.22|16726.22|16854.11|16726.11|16854.39|16726.39|16854.11|16726.11|9
1623012170000|2021-06-06 20:42:50|16854.13|16726.13|16854.81|16726.81|16854.81|16726.81|16853.04|16725.04|9
1623012180000|2021-06-06 20:43:00|16854.78|16726.78|16855.29|16727.29|16855.32|16727.32|16854.53|16726.53|10
1623012190000|2021-06-06 20:43:10|16855.28|16727.28|16855.75|16727.75|16855.82|16727.82|16854.93|16726.93|10
1623012200000|2021-06-06 20:43:20|16855.77|16727.77|16857.04|16729.04|16857.04|16729.04|16855.71|16727.71|10
1623012210000|2021-06-06 20:43:30|16857.9|16729.9|16862.51|16734.51|16862.51|16734.51|16857.69|16729.69|10
1623012220000|2021-06-06 20:43:40|16863.54|16735.54|16864.64|16736.64|16865.12|16737.12|16863.54|16735.54|8
1623012230000|2021-06-06 20:43:50|16864.23|16736.23|16862.61|16734.61|16864.83|16736.83|16862.61|16734.61|10
1623012240000|2021-06-06 20:44:00|16862.58|16734.58|16863.4|16735.4|16863.76|16735.76|16862.57|16734.57|10
1623012250000|2021-06-06 20:44:10|16863.27|16735.27|16863.29|16735.29|16863.29|16735.29|16862.55|16734.55|9
1623012260000|2021-06-06 20:44:20|16863.3|16735.3|16863.11|16735.11|16863.3|16735.3|16862.55|16734.55|8
1623012270000|2021-06-06 20:44:30|16863.32|16735.32|16863|16735|16863.73|16735.73|16863|16735|6
1623012280000|2021-06-06 20:44:40|16863.63|16735.63|16862.63|16734.63|16864.07|16736.07|16862.63|16734.63|8
1623012290000|2021-06-06 20:44:50|16862.46|16734.46|16860.86|16732.86|16862.46|16734.46|16860.86|16732.86|10
1623012300000|2021-06-06 20:45:00|16861.02|16733.02|16860.87|16732.87|16861.56|16733.56|16860.51|16732.51|9
1623012310000|2021-06-06 20:45:10|16860.72|16732.72|16859.75|16731.75|16860.72|16732.72|16859.36|16731.36|10
1623012320000|2021-06-06 20:45:20|16859.46|16731.46|16860.16|16732.16|16860.16|16732.16|16858.57|16730.57|10
1623012330000|2021-06-06 20:45:30|16859.95|16731.95|16861.1|16733.1|16861.1|16733.1|16859.7|16731.7|10
1623012340000|2021-06-06 20:45:40|16860.68|16732.68|16862.69|16734.69|16862.69|16734.69|16860.68|16732.68|10
1623012350000|2021-06-06 20:45:50|16862.85|16734.85|16865.22|16737.22|16865.22|16737.22|16862.85|16734.85|9
1623012360000|2021-06-06 20:46:00|16865.18|16737.18|16865.91|16737.91|16865.96|16737.96|16865.18|16737.18|10
1623012370000|2021-06-06 20:46:10|16866.43|16738.43|16866.34|16738.34|16867.27|16739.27|16866.34|16738.34|10
1623012380000|2021-06-06 20:46:20|16866.47|16738.47|16866.79|16738.79|16866.97|16738.97|16866.09|16738.09|9
1623012390000|2021-06-06 20:46:30|16866.83|16738.83|16868.22|16740.22|16868.22|16740.22|16866.83|16738.83|9
1623012400000|2021-06-06 20:46:40|16868.16|16740.16|16870|16742|16870.17|16742.17|16868.16|16740.16|10
1623012410000|2021-06-06 20:46:50|16870.53|16742.53|16872.53|16744.53|16872.53|16744.53|16870.53|16742.53|10
1623012420000|2021-06-06 20:47:00|16872.79|16744.79|16874.01|16746.01|16874.01|16746.01|16872.79|16744.79|10
1623012430000|2021-06-06 20:47:10|16874.09|16746.09|16874.45|16746.45|16874.75|16746.75|16873.98|16745.98|9
1623012440000|2021-06-06 20:47:20|16874.9|16746.9|16875.46|16747.46|16875.46|16747.46|16874.26|16746.26|10
1623012450000|2021-06-06 20:47:30|16875.5|16747.5|16874.19|16746.19|16875.76|16747.76|16874.19|16746.19|10
1623012460000|2021-06-06 20:47:40|16873.77|16745.77|16873.92|16745.92|16874.22|16746.22|16873.7|16745.7|10
1623012470000|2021-06-06 20:47:50|16874.94|16746.94|16876.22|16748.22|16876.22|16748.22|16874.94|16746.94|10
1623012480000|2021-06-06 20:48:00|16876.33|16748.33|16876.29|16748.29|16877.11|16749.11|16876.29|16748.29|10
1623012490000|2021-06-06 20:48:10|16875.67|16747.67|16876.45|16748.45|16876.45|16748.45|16875.18|16747.18|10
1623012500000|2021-06-06 20:48:20|16876.25|16748.25|16876.27|16748.27|16876.38|16748.38|16875.95|16747.95|10
1623012510000|2021-06-06 20:48:30|16876.17|16748.17|16876.4|16748.4|16876.49|16748.49|16876.02|16748.02|9
1623012520000|2021-06-06 20:48:40|16876.68|16748.68|16877.91|16749.91|16877.91|16749.91|16876.55|16748.55|10
1623012530000|2021-06-06 20:48:50|16877.96|16749.96|16880.03|16752.03|16880.16|16752.16|16877.96|16749.96|10
1623012540000|2021-06-06 20:49:00|16880.53|16752.53|16883.19|16755.19|16883.27|16755.27|16880.53|16752.53|9
1623012550000|2021-06-06 20:49:10|16883.21|16755.21|16883.15|16755.15|16883.21|16755.21|16882.9|16754.9|9
1623012560000|2021-06-06 20:49:20|16883.07|16755.07|16891.86|16763.86|16891.86|16763.86|16883.03|16755.03|10
1623012570000|2021-06-06 20:49:30|16892.31|16764.31|16896.43|16768.43|16896.43|16768.43|16892.31|16764.31|10
1623012580000|2021-06-06 20:49:40|16897.03|16769.03|16899.78|16771.78|16900.35|16772.35|16895.98|16767.98|10
1623012590000|2021-06-06 20:49:50|16899.82|16771.82|16899.85|16771.85|16900.01|16772.01|16899.2|16771.2|10
1623012600000|2021-06-06 20:50:00|16899.87|16771.87|16903.99|16775.99|16903.99|16775.99|16899.87|16771.87|10
1623012610000|2021-06-06 20:50:10|16904.16|16776.16|16905.5|16777.5|16905.5|16777.5|16903.96|16775.96|9
1623012620000|2021-06-06 20:50:20|16905.61|16777.61|16910.31|16782.31|16910.31|16782.31|16905.61|16777.61|10
1623012630000|2021-06-06 20:50:30|16910.89|16782.89|16916|16788|16916|16788|16910.89|16782.89|10
1623012640000|2021-06-06 20:50:40|16916.96|16788.96|16918.32|16790.32|16918.69|16790.69|16916.1|16788.1|10
1623012650000|2021-06-06 20:50:50|16918.52|16790.52|16921.16|16793.16|16921.16|16793.16|16918.52|16790.52|10
1623012660000|2021-06-06 20:51:00|16921.12|16793.12|16921.49|16793.49|16922.01|16794.01|16920.98|16792.98|10
1623012670000|2021-06-06 20:51:10|16921.25|16793.25|16923.32|16795.32|16923.32|16795.32|16921.25|16793.25|10
1623012680000|2021-06-06 20:51:20|16923.68|16795.68|16922.33|16794.33|16923.68|16795.68|16922.33|16794.33|9
1623012690000|2021-06-06 20:51:30|16922.45|16794.45|16921.94|16793.94|16922.45|16794.45|16921.94|16793.94|10
1623012700000|2021-06-06 20:51:40|16922.1|16794.1|16922.72|16794.72|16922.72|16794.72|16921.91|16793.91|9
1623012710000|2021-06-06 20:51:50|16923.44|16795.44|16924.94|16796.94|16924.94|16796.94|16922.81|16794.81|9
1623012720000|2021-06-06 20:52:00|16925.08|16797.08|16928.61|16800.61|16929.27|16801.27|16925.08|16797.08|10
1623012730000|2021-06-06 20:52:10|16928.22|16800.22|16927.15|16799.15|16928.22|16800.22|16926.74|16798.74|10
1623012740000|2021-06-06 20:52:20|16927.11|16799.11|16931.18|16803.18|16932.21|16804.21|16927.11|16799.11|10
1623012750000|2021-06-06 20:52:30|16930.89|16802.89|16928.99|16800.99|16931.25|16803.25|16928.99|16800.99|8
1623012760000|2021-06-06 20:52:40|16928.55|16800.55|16925.34|16797.34|16928.55|16800.55|16925.34|16797.34|10
1623012770000|2021-06-06 20:52:50|16924.98|16796.98|16925.17|16797.17|16925.17|16797.17|16924.67|16796.67|9
1623012780000|2021-06-06 20:53:00|16925.06|16797.06|16925.05|16797.05|16925.06|16797.06|16924.02|16796.02|9
1623012790000|2021-06-06 20:53:10|16926.08|16798.08|16929.04|16801.04|16929.04|16801.04|16926.07|16798.07|9
1623012800000|2021-06-06 20:53:20|16929.54|16801.54|16930.96|16802.96|16931.07|16803.07|16929.54|16801.54|9
1623012810000|2021-06-06 20:53:30|16931.17|16803.17|16935.69|16807.69|16935.69|16807.69|16931.17|16803.17|9
1623012820000|2021-06-06 20:53:40|16935.91|16807.91|16936.92|16808.92|16937.59|16809.59|16935.74|16807.74|10
1623012830000|2021-06-06 20:53:50|16936.59|16808.59|16940.75|16812.75|16940.75|16812.75|16936.58|16808.58|9
1623012840000|2021-06-06 20:54:00|16941.3|16813.3|16940.79|16812.79|16943.02|16815.02|16940.47|16812.47|10
1623012850000|2021-06-06 20:54:10|16940.59|16812.59|16937.51|16809.51|16940.59|16812.59|16937.51|16809.51|10
1623012860000|2021-06-06 20:54:20|16937.28|16809.28|16936.39|16808.39|16937.28|16809.28|16935.84|16807.84|10
1623012870000|2021-06-06 20:54:30|16936.89|16808.89|16936.54|16808.54|16936.89|16808.89|16936.47|16808.47|10
1623012880000|2021-06-06 20:54:40|16936.39|16808.39|16939.67|16811.67|16939.67|16811.67|16936.38|16808.38|10
1623012890000|2021-06-06 20:54:50|16939.79|16811.79|16947.12|16819.12|16947.12|16819.12|16939.79|16811.79|10
1623012900000|2021-06-06 20:55:00|16947.39|16819.39|16954.48|16826.48|16954.48|16826.48|16947.39|16819.39|10
1623012910000|2021-06-06 20:55:10|16954.52|16826.52|16955.81|16827.81|16955.99|16827.99|16954.52|16826.52|10
1623012920000|2021-06-06 20:55:20|16955.08|16827.08|16957.76|16829.76|16958.03|16830.03|16955.08|16827.08|10
1623012930000|2021-06-06 20:55:30|16957.45|16829.45|16958.92|16830.92|16958.92|16830.92|16957.15|16829.15|9
1623012940000|2021-06-06 20:55:40|16958.86|16830.86|16957.19|16829.19|16959.29|16831.29|16957.19|16829.19|10
1623012950000|2021-06-06 20:55:50|16957.23|16829.23|16957.73|16829.73|16957.86|16829.86|16956.9|16828.9|10
1623012960000|2021-06-06 20:56:00|16957.89|16829.89|16958.04|16830.04|16958.4|16830.4|16957.83|16829.83|10
1623012970000|2021-06-06 20:56:10|16958.05|16830.05|16958.57|16830.57|16958.57|16830.57|16957.27|16829.27|10
1623012980000|2021-06-06 20:56:20|16958.96|16830.96|16954.42|16826.42|16958.96|16830.96|16954.42|16826.42|10
1623012990000|2021-06-06 20:56:30|16953.6|16825.6|16949.41|16821.41|16953.6|16825.6|16949.41|16821.41|10
1623013000000|2021-06-06 20:56:40|16949.27|16821.27|16947.43|16819.43|16949.27|16821.27|16947.43|16819.43|8
1623013010000|2021-06-06 20:56:50|16947.59|16819.59|16947.55|16819.55|16947.59|16819.59|16946.41|16818.41|9
1623013020000|2021-06-06 20:57:00|16947.63|16819.63|16946.08|16818.08|16948.16|16820.16|16945.92|16817.92|9
1623013030000|2021-06-06 20:57:10|16946.16|16818.16|16947.11|16819.11|16947.11|16819.11|16945.58|16817.58|10
1623013040000|2021-06-06 20:57:20|16946.99|16818.99|16945.35|16817.35|16946.99|16818.99|16945.35|16817.35|10
1623013050000|2021-06-06 20:57:30|16945.34|16817.34|16945.39|16817.39|16945.39|16817.39|16944.64|16816.64|10
1623013060000|2021-06-06 20:57:40|16945.35|16817.35|16947.94|16819.94|16948.01|16820.01|16945.35|16817.35|10
1623013070000|2021-06-06 20:57:50|16948.14|16820.14|16950.12|16822.12|16950.12|16822.12|16948.14|16820.14|9
1623013080000|2021-06-06 20:58:00|16950.31|16822.31|16953.71|16825.71|16953.71|16825.71|16950.31|16822.31|10
1623013090000|2021-06-06 20:58:10|16953.97|16825.97|16954.16|16826.16|16954.67|16826.67|16953.97|16825.97|9
1623013100000|2021-06-06 20:58:20|16954.12|16826.12|16956.41|16828.41|16956.41|16828.41|16953.14|16825.14|9
1623013110000|2021-06-06 20:58:30|16960.08|16832.08|16961.65|16833.65|16961.65|16833.65|16960.08|16832.08|10
1623013120000|2021-06-06 20:58:40|16961.59|16833.59|16965.17|16837.17|16965.17|16837.17|16961.59|16833.59|10
1623013130000|2021-06-06 20:58:50|16964.89|16836.89|16968.58|16840.58|16968.58|16840.58|16964.89|16836.89|10
1623013140000|2021-06-06 20:59:00|16968.32|16840.32|16970.47|16842.47|16970.47|16842.47|16968.32|16840.32|9
1623013150000|2021-06-06 20:59:10|16970.52|16842.52|16971.6|16843.6|16971.69|16843.69|16970.52|16842.52|9
1623013160000|2021-06-06 20:59:20|16972.33|16844.33|16976.01|16848.01|16976.01|16848.01|16972.13|16844.13|10
1623013170000|2021-06-06 20:59:30|16976.1|16848.1|16980.21|16852.21|16980.21|16852.21|16976.1|16848.1|10
1623013180000|2021-06-06 20:59:40|16980.56|16852.56|16980.56|16852.56|16982.12|16854.12|16980.19|16852.19|10
1623013190000|2021-06-06 20:59:50|16980.42|16852.42|16982.15|16854.15|16982.38|16854.38|16980.39|16852.39|10
1623013200000|2021-06-06 21:00:00|16982.07|16854.07|16981.45|16853.45|16982.47|16854.47|16981.18|16853.18|10
1623013210000|2021-06-06 21:00:10|16981.29|16853.29|16978.14|16850.14|16981.39|16853.39|16978.14|16850.14|10
1623013220000|2021-06-06 21:00:20|16977.57|16849.57|16974.75|16846.75|16977.85|16849.85|16971.87|16843.87|10
1623013230000|2021-06-06 21:00:30|16975.2|16847.2|16970.78|16842.78|16975.87|16847.87|16970.78|16842.78|10
1623013240000|2021-06-06 21:00:40|16970.87|16842.87|16969.62|16841.62|16971.24|16843.24|16969.34|16841.34|10
1623013250000|2021-06-06 21:00:50|16969.93|16841.93|16966.99|16838.99|16969.93|16841.93|16966.85|16838.85|10
1623013260000|2021-06-06 21:01:00|16967.12|16839.12|16968.75|16840.75|16968.75|16840.75|16966.88|16838.88|10
1623013270000|2021-06-06 21:01:10|16969.51|16841.51|16971.71|16843.71|16971.71|16843.71|16969.51|16841.51|10
1623013280000|2021-06-06 21:01:20|16972.08|16844.08|16975.33|16847.33|16975.33|16847.33|16972.06|16844.06|10
1623013290000|2021-06-06 21:01:30|16975.31|16847.31|16975.86|16847.86|16976.47|16848.47|16975.31|16847.31|10
1623013300000|2021-06-06 21:01:40|16976.01|16848.01|16974.11|16846.11|16976.01|16848.01|16974.07|16846.07|9
1623013310000|2021-06-06 21:01:50|16974.08|16846.08|16971.59|16843.59|16974.08|16846.08|16971.52|16843.52|10
1623013320000|2021-06-06 21:02:00|16971.33|16843.33|16970.94|16842.94|16971.33|16843.33|16970.72|16842.72|9
1623013330000|2021-06-06 21:02:10|16970.92|16842.92|16971.08|16843.08|16971.48|16843.48|16970.92|16842.92|9
1623013340000|2021-06-06 21:02:20|16970.88|16842.88|16970.01|16842.01|16970.88|16842.88|16970.01|16842.01|10
1623013350000|2021-06-06 21:02:30|16969.88|16841.88|16969.76|16841.76|16970.16|16842.16|16969.76|16841.76|10
1623013360000|2021-06-06 21:02:40|16969.86|16841.86|16968.83|16840.83|16970.05|16842.05|16968.54|16840.54|9
1623013370000|2021-06-06 21:02:50|16969.52|16841.52|16970.79|16842.79|16970.79|16842.79|16969.31|16841.31|8
1623013380000|2021-06-06 21:03:00|16971.34|16843.34|16971.72|16843.72|16971.73|16843.73|16971.24|16843.24|9
1623013390000|2021-06-06 21:03:10|16971.69|16843.69|16970.96|16842.96|16971.69|16843.69|16970.71|16842.71|9
1623013400000|2021-06-06 21:03:20|16970.59|16842.59|16971.16|16843.16|16971.24|16843.24|16970.54|16842.54|9
1623013410000|2021-06-06 21:03:30|16971.15|16843.15|16970.95|16842.95|16971.32|16843.32|16970.95|16842.95|9
1623013420000|2021-06-06 21:03:40|16970.92|16842.92|16970.61|16842.61|16971.08|16843.08|16970.44|16842.44|9
1623013430000|2021-06-06 21:03:50|16969.74|16841.74|16968.29|16840.29|16969.74|16841.74|16968.29|16840.29|8
1623013440000|2021-06-06 21:04:00|16967.62|16839.62|16965.79|16837.79|16967.62|16839.62|16965.79|16837.79|9
1623013450000|2021-06-06 21:04:10|16965.56|16837.56|16963.21|16835.21|16965.56|16837.56|16963.21|16835.21|9
1623013460000|2021-06-06 21:04:20|16962.93|16834.93|16959.62|16831.62|16963.01|16835.01|16959.62|16831.62|10
1623013470000|2021-06-06 21:04:30|16959.66|16831.66|16959.43|16831.43|16959.84|16831.84|16959.11|16831.11|10
1623013480000|2021-06-06 21:04:40|16958.7|16830.7|16957.18|16829.18|16958.8|16830.8|16957.18|16829.18|9
1623013490000|2021-06-06 21:04:50|16957.14|16829.14|16955.32|16827.32|16957.21|16829.21|16955.32|16827.32|10
1623013500000|2021-06-06 21:05:00|16954.64|16826.64|16954.65|16826.65|16955.38|16827.38|16954.41|16826.41|10
1623013510000|2021-06-06 21:05:10|16954.27|16826.27|16952.81|16824.81|16954.27|16826.27|16952.75|16824.75|10
1623013520000|2021-06-06 21:05:20|16952.86|16824.86|16951.4|16823.4|16952.96|16824.96|16951.4|16823.4|8
1623013530000|2021-06-06 21:05:30|16951.32|16823.32|16953.35|16825.35|16953.35|16825.35|16951.23|16823.23|9
1623013540000|2021-06-06 21:05:40|16953.11|16825.11|16954.25|16826.25|16954.33|16826.33|16953.11|16825.11|10
1623013550000|2021-06-06 21:05:50|16954.68|16826.68|16954.03|16826.03|16954.68|16826.68|16953.76|16825.76|9
1623013560000|2021-06-06 21:06:00|16954|16826|16951.71|16823.71|16954|16826|16951.57|16823.57|10
1623013570000|2021-06-06 21:06:10|16951.7|16823.7|16950.35|16822.35|16951.7|16823.7|16949.89|16821.89|10
1623013580000|2021-06-06 21:06:20|16950.49|16822.49|16948.62|16820.62|16950.55|16822.55|16948.62|16820.62|9
1623013590000|2021-06-06 21:06:30|16948.73|16820.73|16948.61|16820.61|16949.19|16821.19|16948.48|16820.48|10
1623013600000|2021-06-06 21:06:40|16948.89|16820.89|16948.34|16820.34|16949.23|16821.23|16948.01|16820.01|9
1623013610000|2021-06-06 21:06:50|16948.1|16820.1|16945.64|16817.64|16948.1|16820.1|16945.64|16817.64|10
1623013620000|2021-06-06 21:07:00|16945.65|16817.65|16945.8|16817.8|16945.8|16817.8|16944.99|16816.99|10
1623013630000|2021-06-06 21:07:10|16945.54|16817.54|16945.07|16817.07|16945.54|16817.54|16945|16817|9
1623013640000|2021-06-06 21:07:20|16945.01|16817.01|16945.59|16817.59|16945.76|16817.76|16945.01|16817.01|7
1623013650000|2021-06-06 21:07:30|16945.79|16817.79|16946.51|16818.51|16946.51|16818.51|16945.63|16817.63|10
1623013660000|2021-06-06 21:07:40|16946.81|16818.81|16947.34|16819.34|16947.38|16819.38|16946.81|16818.81|8
1623013670000|2021-06-06 21:07:50|16947.25|16819.25|16946.74|16818.74|16947.25|16819.25|16946.74|16818.74|10
1623013680000|2021-06-06 21:08:00|16946.47|16818.47|16945.45|16817.45|16946.47|16818.47|16945.32|16817.32|10
1623013690000|2021-06-06 21:08:10|16945.43|16817.43|16946.86|16818.86|16946.86|16818.86|16943.96|16815.96|10
1623013700000|2021-06-06 21:08:20|16946.67|16818.67|16948.11|16820.11|16948.88|16820.88|16946.67|16818.67|10
1623013710000|2021-06-06 21:08:30|16948.13|16820.13|16947.36|16819.36|16948.39|16820.39|16947.36|16819.36|9
1623013720000|2021-06-06 21:08:40|16947.29|16819.29|16948|16820|16948|16820|16947.29|16819.29|10
1623013730000|2021-06-06 21:08:50|16947.86|16819.86|16947.34|16819.34|16947.86|16819.86|16947.28|16819.28|9
1623013740000|2021-06-06 21:09:00|16947.91|16819.91|16948.73|16820.73|16948.73|16820.73|16947.91|16819.91|10
1623013750000|2021-06-06 21:09:10|16948.21|16820.21|16949.37|16821.37|16949.46|16821.46|16948.21|16820.21|8
1623013760000|2021-06-06 21:09:20|16948.98|16820.98|16947.93|16819.93|16949.42|16821.42|16947.93|16819.93|9
1623013770000|2021-06-06 21:09:30|16947.89|16819.89|16947.69|16819.69|16947.89|16819.89|16947.59|16819.59|8
1623013780000|2021-06-06 21:09:40|16947.77|16819.77|16947.21|16819.21|16947.77|16819.77|16947.21|16819.21|7
1623013790000|2021-06-06 21:09:50|16947.23|16819.23|16947.16|16819.16|16947.51|16819.51|16947.16|16819.16|10
1623013800000|2021-06-06 21:10:00|16947.11|16819.11|16948.49|16820.49|16948.49|16820.49|16947.11|16819.11|10
1623013810000|2021-06-06 21:10:10|16948.53|16820.53|16947.53|16819.53|16948.53|16820.53|16947.53|16819.53|10
1623013820000|2021-06-06 21:10:20|16947.51|16819.51|16947.41|16819.41|16947.55|16819.55|16947.01|16819.01|10
1623013830000|2021-06-06 21:10:30|16948.14|16820.14|16948.71|16820.71|16949.06|16821.06|16948.11|16820.11|10
1623013840000|2021-06-06 21:10:40|16949|16821|16948.35|16820.35|16949|16821|16947.98|16819.98|8
1623013850000|2021-06-06 21:10:50|16948.27|16820.27|16948.06|16820.06|16948.49|16820.49|16948.06|16820.06|8
1623013860000|2021-06-06 21:11:00|16947.85|16819.85|16947|16819|16947.85|16819.85|16947|16819|8
1623013870000|2021-06-06 21:11:10|16947.11|16819.11|16948.05|16820.05|16948.06|16820.06|16947.04|16819.04|9
1623013880000|2021-06-06 21:11:20|16948.17|16820.17|16947.2|16819.2|16948.17|16820.17|16947.2|16819.2|8
1623013890000|2021-06-06 21:11:30|16946.53|16818.53|16946.65|16818.65|16946.8|16818.8|16946.15|16818.15|10
1623013900000|2021-06-06 21:11:40|16946.48|16818.48|16945.71|16817.71|16946.48|16818.48|16945.36|16817.36|8
1623013910000|2021-06-06 21:11:50|16945.64|16817.64|16944.84|16816.84|16945.64|16817.64|16944.84|16816.84|9
1623013920000|2021-06-06 21:12:00|16944.56|16816.56|16944.52|16816.52|16944.74|16816.74|16943.98|16815.98|9
1623013930000|2021-06-06 21:12:10|16945.58|16817.58|16946.07|16818.07|16946.59|16818.59|16945.58|16817.58|9
1623013940000|2021-06-06 21:12:20|16945.7|16817.7|16946.41|16818.41|16946.5|16818.5|16945.47|16817.47|10
1623013950000|2021-06-06 21:12:30|16945.24|16817.24|16944.97|16816.97|16945.39|16817.39|16944.97|16816.97|8
1623013960000|2021-06-06 21:12:40|16945.53|16817.53|16945.9|16817.9|16945.9|16817.9|16945.38|16817.38|8
1623013970000|2021-06-06 21:12:50|16945.95|16817.95|16944.63|16816.63|16945.95|16817.95|16944.63|16816.63|10
1623013980000|2021-06-06 21:13:00|16944.65|16816.65|16944.91|16816.91|16945.03|16817.03|16944.65|16816.65|9
1623013990000|2021-06-06 21:13:10|16944.96|16816.96|16945.29|16817.29|16945.4|16817.4|16944.96|16816.96|10
1623014000000|2021-06-06 21:13:20|16945.32|16817.32|16945.82|16817.82|16945.82|16817.82|16945.32|16817.32|10
1623014010000|2021-06-06 21:13:30|16945.68|16817.68|16945.31|16817.31|16945.81|16817.81|16945.25|16817.25|9
1623014020000|2021-06-06 21:13:40|16945.39|16817.39|16944.43|16816.43|16945.39|16817.39|16944.43|16816.43|8
1623014030000|2021-06-06 21:13:50|16944.45|16816.45|16944.25|16816.25|16944.45|16816.45|16944.13|16816.13|6
1623014040000|2021-06-06 21:14:00|16944.23|16816.23|16944.18|16816.18|16944.68|16816.68|16944.18|16816.18|8
1623014050000|2021-06-06 21:14:10|16943.9|16815.9|16943.43|16815.43|16944.24|16816.24|16943.43|16815.43|9
1623014060000|2021-06-06 21:14:20|16943.55|16815.55|16943.7|16815.7|16943.7|16815.7|16943.07|16815.07|10
1623014070000|2021-06-06 21:14:30|16944.32|16816.32|16944.57|16816.57|16944.57|16816.57|16944.32|16816.32|7
1623014080000|2021-06-06 21:14:40|16944.3|16816.3|16943.96|16815.96|16944.38|16816.38|16943.86|16815.86|6
1623014090000|2021-06-06 21:14:50|16943.94|16815.94|16943.82|16815.82|16944.22|16816.22|16943.64|16815.64|10
1623014100000|2021-06-06 21:15:00|16943.93|16815.93|16943.9|16815.9|16944.67|16816.67|16943.9|16815.9|9
1623014110000|2021-06-06 21:15:10|16943.87|16815.87|16943.26|16815.26|16943.87|16815.87|16943.19|16815.19|10
1623014120000|2021-06-06 21:15:20|16943.16|16815.16|16942.51|16814.51|16943.35|16815.35|16942.51|16814.51|10
1623014130000|2021-06-06 21:15:30|16942.57|16814.57|16942.19|16814.19|16942.67|16814.67|16941.83|16813.83|10
1623014140000|2021-06-06 21:15:40|16942.49|16814.49|16942.91|16814.91|16942.97|16814.97|16942.49|16814.49|10
1623014150000|2021-06-06 21:15:50|16943.35|16815.35|16943.27|16815.27|16943.66|16815.66|16943.2|16815.2|9
1623014160000|2021-06-06 21:16:00|16943.22|16815.22|16948.04|16820.04|16948.04|16820.04|16943.18|16815.18|9
1623014170000|2021-06-06 21:16:10|16950.09|16822.09|16951.91|16823.91|16951.91|16823.91|16950.09|16822.09|10
1623014180000|2021-06-06 21:16:20|16952.82|16824.82|16953.11|16825.11|16953.42|16825.42|16952.82|16824.82|10
1623014190000|2021-06-06 21:16:30|16953.1|16825.1|16954.5|16826.5|16954.96|16826.96|16953.06|16825.06|10
1623014200000|2021-06-06 21:16:40|16954.64|16826.64|16954.92|16826.92|16955.04|16827.04|16954.41|16826.41|10
1623014210000|2021-06-06 21:16:50|16954.89|16826.89|16954.64|16826.64|16954.89|16826.89|16954.23|16826.23|10
1623014220000|2021-06-06 21:17:00|16954.54|16826.54|16952.98|16824.98|16954.54|16826.54|16952.98|16824.98|10
1623014230000|2021-06-06 21:17:10|16952.68|16824.68|16952.2|16824.2|16952.73|16824.73|16952.2|16824.2|9
1623014240000|2021-06-06 21:17:20|16953.35|16825.35|16952.46|16824.46|16953.45|16825.45|16952.4|16824.4|9
1623014250000|2021-06-06 21:17:30|16952.89|16824.89|16952.86|16824.86|16953.2|16825.2|16952.86|16824.86|10
1623014260000|2021-06-06 21:17:40|16952.85|16824.85|16955.06|16827.06|16955.06|16827.06|16952.56|16824.56|9
1623014270000|2021-06-06 21:17:50|16955.25|16827.25|16955.6|16827.6|16955.6|16827.6|16954.86|16826.86|9
1623014280000|2021-06-06 21:18:00|16956.89|16828.89|16959.35|16831.35|16959.38|16831.38|16956.51|16828.51|10
1623014290000|2021-06-06 21:18:10|16959.6|16831.6|16962.57|16834.57|16962.57|16834.57|16959.48|16831.48|10
1623014300000|2021-06-06 21:18:20|16962.97|16834.97|16960.69|16832.69|16963.99|16835.99|16960.69|16832.69|10
1623014310000|2021-06-06 21:18:30|16960.64|16832.64|16960.49|16832.49|16960.79|16832.79|16959.86|16831.86|10
1623014320000|2021-06-06 21:18:40|16961|16833|16963.54|16835.54|16963.55|16835.55|16961|16833|10
1623014330000|2021-06-06 21:18:50|16963.64|16835.64|16964.23|16836.23|16964.61|16836.61|16963.64|16835.64|10
1623014340000|2021-06-06 21:19:00|16964.38|16836.38|16965.05|16837.05|16965.05|16837.05|16964.14|16836.14|10
1623014350000|2021-06-06 21:19:10|16964.79|16836.79|16964.72|16836.72|16965.46|16837.46|16964.62|16836.62|10
1623014360000|2021-06-06 21:19:20|16964.69|16836.69|16965|16837|16965.23|16837.23|16964.66|16836.66|9
1623014370000|2021-06-06 21:19:30|16965.32|16837.32|16966.8|16838.8|16966.8|16838.8|16964.84|16836.84|10
1623014380000|2021-06-06 21:19:40|16966.85|16838.85|16968.62|16840.62|16968.62|16840.62|16966.85|16838.85|10
1623014390000|2021-06-06 21:19:50|16968.89|16840.89|16976.31|16848.31|16976.31|16848.31|16968.89|16840.89|10
1623014400000|2021-06-06 21:20:00|16976.61|16848.61|16986.43|16858.43|16986.86|16858.86|16976.61|16848.61|10
1623014410000|2021-06-06 21:20:10|16987.6|16859.6|16989.96|16861.96|16989.97|16861.97|16987.6|16859.6|10
1623014420000|2021-06-06 21:20:20|16990.07|16862.07|16989.25|16861.25|16990.07|16862.07|16988.78|16860.78|10
1623014430000|2021-06-06 21:20:30|16989.37|16861.37|16991.1|16863.1|16991.1|16863.1|16989.37|16861.37|9
1623014440000|2021-06-06 21:20:40|16992.35|16864.35|16993.58|16865.58|16993.58|16865.58|16991.72|16863.72|10
1623014450000|2021-06-06 21:20:50|16993.52|16865.52|16992.94|16864.94|16993.61|16865.61|16992.61|16864.61|10
1623014460000|2021-06-06 21:21:00|16992.38|16864.38|16991.22|16863.22|16992.74|16864.74|16991.22|16863.22|10
1623014470000|2021-06-06 21:21:10|16991.03|16863.03|16989.82|16861.82|16991.03|16863.03|16989.19|16861.19|10
1623014480000|2021-06-06 21:21:20|16989.88|16861.88|16989.16|16861.16|16990.57|16862.57|16989.16|16861.16|10
1623014490000|2021-06-06 21:21:30|16988.66|16860.66|16987.58|16859.58|16988.66|16860.66|16986.69|16858.69|10
1623014500000|2021-06-06 21:21:40|16987.33|16859.33|16986.39|16858.39|16987.33|16859.33|16986.39|16858.39|10
1623014510000|2021-06-06 21:21:50|16986.16|16858.16|16988.41|16860.41|16988.41|16860.41|16985.93|16857.93|10
1623014520000|2021-06-06 21:22:00|16988.61|16860.61|16994.48|16866.48|16994.48|16866.48|16988.61|16860.61|10
1623014530000|2021-06-06 21:22:10|16997.93|16869.93|16999.81|16871.81|16999.81|16871.81|16997.93|16869.93|10
1623014540000|2021-06-06 21:22:20|16999.38|16871.38|17001.19|16873.19|17001.19|16873.19|16999.38|16871.38|9
1623014550000|2021-06-06 21:22:30|17001.22|16873.22|17001.27|16873.27|17001.46|16873.46|17000.98|16872.98|10
1623014560000|2021-06-06 21:22:40|17001.42|16873.42|17002.94|16874.94|17002.94|16874.94|17001.4|16873.4|9
1623014570000|2021-06-06 21:22:50|17003.36|16875.36|17005.33|16877.33|17006.62|16878.62|17003.34|16875.34|10
1623014580000|2021-06-06 21:23:00|17005.71|16877.71|17004.87|16876.87|17006.75|16878.75|17004.87|16876.87|10
1623014590000|2021-06-06 21:23:10|17004.75|16876.75|17004.88|16876.88|17005.06|16877.06|17004.61|16876.61|10
1623014600000|2021-06-06 21:23:20|17004.92|16876.92|17003.84|16875.84|17004.92|16876.92|17003.84|16875.84|10
1623014610000|2021-06-06 21:23:30|17003.52|16875.52|17003.95|16875.95|17004.13|16876.13|17003.52|16875.52|10
1623014620000|2021-06-06 21:23:40|17004.22|16876.22|17004.11|16876.11|17004.76|16876.76|17003.86|16875.86|10
1623014630000|2021-06-06 21:23:50|17004.16|16876.16|17005.1|16877.1|17005.39|16877.39|17003.36|16875.36|10
1623014640000|2021-06-06 21:24:00|17006.07|16878.07|17006.51|16878.51|17007.44|16879.44|17006.07|16878.07|10
1623014650000|2021-06-06 21:24:10|17006.61|16878.61|17008.58|16880.58|17008.77|16880.77|17006.61|16878.61|10
1623014660000|2021-06-06 21:24:20|17008.49|16880.49|17009.83|16881.83|17009.83|16881.83|17008.12|16880.12|10
1623014670000|2021-06-06 21:24:30|17010.08|16882.08|17012.72|16884.72|17012.72|16884.72|17010.08|16882.08|10
1623014680000|2021-06-06 21:24:40|17012.8|16884.8|17014.36|16886.36|17014.36|16886.36|17011.88|16883.88|10
1623014690000|2021-06-06 21:24:50|17014.03|16886.03|17013.99|16885.99|17014.03|16886.03|17013.28|16885.28|10
1623014700000|2021-06-06 21:25:00|17013.76|16885.76|17014.41|16886.41|17014.63|16886.63|17013.68|16885.68|10
1623014710000|2021-06-06 21:25:10|17015.71|16887.71|17016.05|16888.05|17016.06|16888.06|17015.71|16887.71|10
1623014720000|2021-06-06 21:25:20|17016.84|16888.84|17016.64|16888.64|17017.53|16889.53|17016.64|16888.64|10
1623014730000|2021-06-06 21:25:30|17017.04|16889.04|17015|16887|17018.2|16890.2|17014.15|16886.15|10
1623014740000|2021-06-06 21:25:40|17014.89|16886.89|17016.78|16888.78|17016.78|16888.78|17014.88|16886.88|10
1623014750000|2021-06-06 21:25:50|17016.67|16888.67|17016.78|16888.78|17017.36|16889.36|17016.48|16888.48|10
1623014760000|2021-06-06 21:26:00|17016.86|16888.86|17019|16891|17019.06|16891.06|17016.84|16888.84|10
1623014770000|2021-06-06 21:26:10|17018.53|16890.53|17016.8|16888.8|17018.53|16890.53|17016.6|16888.6|10
1623014780000|2021-06-06 21:26:20|17016.49|16888.49|17016.17|16888.17|17016.91|16888.91|17016.1|16888.1|10
1623014790000|2021-06-06 21:26:30|17015.07|16887.07|17012.81|16884.81|17015.66|16887.66|17012.81|16884.81|10
1623014800000|2021-06-06 21:26:40|17012.53|16884.53|17009.86|16881.86|17012.53|16884.53|17009.86|16881.86|10
1623014810000|2021-06-06 21:26:50|17009.41|16881.41|17005.27|16877.27|17009.41|16881.41|17005.26|16877.26|10
1623014820000|2021-06-06 21:27:00|17005.29|16877.29|17004.95|16876.95|17005.29|16877.29|17003.94|16875.94|10
1623014830000|2021-06-06 21:27:10|17004.19|16876.19|17003.85|16875.85|17004.19|16876.19|17003.85|16875.85|10
1623014840000|2021-06-06 21:27:20|17004.08|16876.08|17005.76|16877.76|17005.82|16877.82|17004.08|16876.08|9
1623014850000|2021-06-06 21:27:30|17005.79|16877.79|17006.23|16878.23|17006.23|16878.23|17005.79|16877.79|9
1623014860000|2021-06-06 21:27:40|17006.06|16878.06|17005.66|16877.66|17006.06|16878.06|17005.35|16877.35|9
1623014870000|2021-06-06 21:27:50|17005.54|16877.54|17005.35|16877.35|17006.09|16878.09|17005.35|16877.35|10
1623014880000|2021-06-06 21:28:00|17005.38|16877.38|17005.74|16877.74|17006.33|16878.33|17005.38|16877.38|10
1623014890000|2021-06-06 21:28:10|17005.73|16877.73|17007.47|16879.47|17007.79|16879.79|17004.76|16876.76|9
1623014900000|2021-06-06 21:28:20|17007.23|16879.23|17008.05|16880.05|17008.23|16880.23|17007.23|16879.23|10
1623014910000|2021-06-06 21:28:30|17008.18|16880.18|17008.65|16880.65|17008.74|16880.74|17008.06|16880.06|9
1623014920000|2021-06-06 21:28:40|17008.59|16880.59|17009.04|16881.04|17009.04|16881.04|17008.59|16880.59|8
1623014930000|2021-06-06 21:28:50|17009.18|16881.18|17008.51|16880.51|17009.18|16881.18|17008.37|16880.37|10
1623014940000|2021-06-06 21:29:00|17008.43|16880.43|17007.26|16879.26|17008.63|16880.63|17007.26|16879.26|9
1623014950000|2021-06-06 21:29:10|17007.34|16879.34|17007.48|16879.48|17007.78|16879.78|17006.93|16878.93|10
1623014960000|2021-06-06 21:29:20|17007.88|16879.88|17009.56|16881.56|17009.56|16881.56|17007.05|16879.05|10
1623014970000|2021-06-06 21:29:30|17009.55|16881.55|17009.92|16881.92|17009.92|16881.92|17009.3|16881.3|9
1623014980000|2021-06-06 21:29:40|17009.76|16881.76|17009.43|16881.43|17009.97|16881.97|17009.43|16881.43|9
1623014990000|2021-06-06 21:29:50|17009.54|16881.54|17008.8|16880.8|17009.65|16881.65|17008.8|16880.8|8
1623015000000|2021-06-06 21:30:00|17008.5|16880.5|17008.48|16880.48|17008.75|16880.75|17007.7|16879.7|10
1623015010000|2021-06-06 21:30:10|17008.68|16880.68|17008.73|16880.73|17009.12|16881.12|17008.67|16880.67|10
1623015020000|2021-06-06 21:30:20|17008.59|16880.59|17009.25|16881.25|17009.25|16881.25|17008.57|16880.57|8
1623015030000|2021-06-06 21:30:30|17009.23|16881.23|17009.55|16881.55|17009.55|16881.55|17009.01|16881.01|10
1623015040000|2021-06-06 21:30:40|17009.4|16881.4|17009.08|16881.08|17009.4|16881.4|17008.96|16880.96|9
1623015050000|2021-06-06 21:30:50|17009.74|16881.74|17009.19|16881.19|17009.77|16881.77|17009.02|16881.02|9
1623015060000|2021-06-06 21:31:00|17009|16881|17008.66|16880.66|17009|16881|17008.63|16880.63|9
1623015070000|2021-06-06 21:31:10|17008.88|16880.88|17008.61|16880.61|17009|16881|17008.33|16880.33|10
1623015080000|2021-06-06 21:31:20|17008.55|16880.55|17008.26|16880.26|17008.8|16880.8|17008.26|16880.26|10
1623015090000|2021-06-06 21:31:30|17008.35|16880.35|17007.89|16879.89|17008.45|16880.45|17007.82|16879.82|10
1623015100000|2021-06-06 21:31:40|17007.81|16879.81|17007.59|16879.59|17007.81|16879.81|17007.46|16879.46|8
1623015110000|2021-06-06 21:31:50|17007.93|16879.93|17008.49|16880.49|17008.62|16880.62|17007.67|16879.67|10
1623015120000|2021-06-06 21:32:00|17008.59|16880.59|17007.77|16879.77|17008.59|16880.59|17007.77|16879.77|9
1623015130000|2021-06-06 21:32:10|17007.75|16879.75|17009.11|16881.11|17009.11|16881.11|17007.75|16879.75|10
1623015140000|2021-06-06 21:32:20|17009.6|16881.6|17010.46|16882.46|17010.46|16882.46|17009.18|16881.18|9
1623015150000|2021-06-06 21:32:30|17010.41|16882.41|17010.26|16882.26|17010.41|16882.41|17009.88|16881.88|10
1623015160000|2021-06-06 21:32:40|17010.05|16882.05|17010.47|16882.47|17010.47|16882.47|17009.78|16881.78|7
1623015170000|2021-06-06 21:32:50|17009.87|16881.87|17009.5|16881.5|17009.87|16881.87|17009.49|16881.49|4
1623015180000|2021-06-06 21:33:00|17009.85|16881.85|17009.35|16881.35|17009.85|16881.85|17009.35|16881.35|6
1623015190000|2021-06-06 21:33:10|17010.27|16882.27|17010.14|16882.14|17010.4|16882.4|17009.94|16881.94|9
1623015200000|2021-06-06 21:33:20|17010.17|16882.17|17009.97|16881.97|17010.4|16882.4|17009.74|16881.74|8
1623015210000|2021-06-06 21:33:30|17010.11|16882.11|17010.86|16882.86|17010.86|16882.86|17009.98|16881.98|9
1623015220000|2021-06-06 21:33:40|17010.88|16882.88|17010.18|16882.18|17010.88|16882.88|17010.13|16882.13|8
1623015230000|2021-06-06 21:33:50|17010.61|16882.61|17013.93|16885.93|17013.93|16885.93|17010.61|16882.61|10
1623015240000|2021-06-06 21:34:00|17014.01|16886.01|17016.07|16888.07|17016.07|16888.07|17014.01|16886.01|9
1623015250000|2021-06-06 21:34:10|17015.91|16887.91|17017.28|16889.28|17017.28|16889.28|17015.91|16887.91|10
1623015260000|2021-06-06 21:34:20|17017.58|16889.58|17018.7|16890.7|17018.97|16890.97|17017.58|16889.58|10
1623015270000|2021-06-06 21:34:30|17018.79|16890.79|17018.37|16890.37|17018.9|16890.9|17018.37|16890.37|10
1623015280000|2021-06-06 21:34:40|17018.4|16890.4|17019.39|16891.39|17019.39|16891.39|17018.3|16890.3|9
1623015290000|2021-06-06 21:34:50|17019.2|16891.2|17018.25|16890.25|17019.22|16891.22|17017.76|16889.76|9
1623015300000|2021-06-06 21:35:00|17018.86|16890.86|17018.65|16890.65|17019.04|16891.04|17018.65|16890.65|8
1623015310000|2021-06-06 21:35:10|17018.2|16890.2|17016.37|16888.37|17018.81|16890.81|17016.37|16888.37|10
1623015320000|2021-06-06 21:35:20|17016|16888|17015.36|16887.36|17016.39|16888.39|17015.11|16887.11|10
1623015330000|2021-06-06 21:35:30|17015.84|16887.84|17015.36|16887.36|17015.84|16887.84|17014.88|16886.88|9
1623015340000|2021-06-06 21:35:40|17015.69|16887.69|17017.05|16889.05|17017.05|16889.05|17015.69|16887.69|10
1623015350000|2021-06-06 21:35:50|17016.97|16888.97|17017.87|16889.87|17017.9|16889.9|17016.96|16888.96|9
1623015360000|2021-06-06 21:36:00|17017.85|16889.85|17018.54|16890.54|17019.23|16891.23|17017.85|16889.85|10
1623015370000|2021-06-06 21:36:10|17019.16|16891.16|17019.34|16891.34|17019.56|16891.56|17018.82|16890.82|10
1623015380000|2021-06-06 21:36:20|17019.52|16891.52|17018.93|16890.93|17019.52|16891.52|17018.93|16890.93|7
1623015390000|2021-06-06 21:36:30|17019.01|16891.01|17017.81|16889.81|17019.01|16891.01|17017.8|16889.8|9
1623015400000|2021-06-06 21:36:40|17017.58|16889.58|17019.72|16891.72|17019.72|16891.72|17017.58|16889.58|9
1623015410000|2021-06-06 21:36:50|17019.39|16891.39|17020.23|16892.23|17020.23|16892.23|17019.39|16891.39|7
1623015420000|2021-06-06 21:37:00|17020.61|16892.61|17020.82|16892.82|17020.82|16892.82|17020.25|16892.25|10
1623015430000|2021-06-06 21:37:10|17021.07|16893.07|17020.13|16892.13|17021.07|16893.07|17020.13|16892.13|10
1623015440000|2021-06-06 21:37:20|17020.01|16892.01|17020.36|16892.36|17020.38|16892.38|17019.95|16891.95|10
1623015450000|2021-06-06 21:37:30|17020.08|16892.08|17019.35|16891.35|17020.27|16892.27|17019.33|16891.33|10
1623015460000|2021-06-06 21:37:40|17019.28|16891.28|17017.24|16889.24|17019.28|16891.28|17017.24|16889.24|9
1623015470000|2021-06-06 21:37:50|17017.18|16889.18|17017.17|16889.17|17017.39|16889.39|17017.17|16889.17|7
1623015480000|2021-06-06 21:38:00|17017.53|16889.53|17017.99|16889.99|17017.99|16889.99|17017.43|16889.43|9
1623015490000|2021-06-06 21:38:10|17018.29|16890.29|17020.02|16892.02|17020.02|16892.02|17018.12|16890.12|9
1623015500000|2021-06-06 21:38:20|17020.22|16892.22|17020.71|16892.71|17020.71|16892.71|17020.21|16892.21|9
1623015510000|2021-06-06 21:38:30|17020.8|16892.8|17020.86|16892.86|17020.86|16892.86|17020.2|16892.2|10
1623015520000|2021-06-06 21:38:40|17020.62|16892.62|17020.65|16892.65|17020.69|16892.69|17020.39|16892.39|9
1623015530000|2021-06-06 21:38:50|17020.64|16892.64|17020.75|16892.75|17021.33|16893.33|17020.4|16892.4|10
1623015540000|2021-06-06 21:39:00|17020.57|16892.57|17019.91|16891.91|17020.57|16892.57|17019.91|16891.91|8
1623015550000|2021-06-06 21:39:10|17020.01|16892.01|17017.2|16889.2|17020.01|16892.01|17017.2|16889.2|10
1623015560000|2021-06-06 21:39:20|17016.64|16888.64|17015.9|16887.9|17016.76|16888.76|17015.9|16887.9|10
1623015570000|2021-06-06 21:39:30|17015.98|16887.98|17017.74|16889.74|17018.79|16890.79|17015.98|16887.98|9
1623015580000|2021-06-06 21:39:40|17017.55|16889.55|17017.01|16889.01|17017.73|16889.73|17016.88|16888.88|10
1623015590000|2021-06-06 21:39:50|17016.85|16888.85|17016.47|16888.47|17016.91|16888.91|17016.43|16888.43|8
1623015600000|2021-06-06 21:40:00|17016.35|16888.35|17015.88|16887.88|17016.63|16888.63|17015.88|16887.88|10
1623015610000|2021-06-06 21:40:10|17015.72|16887.72|17015.14|16887.14|17015.92|16887.92|17015.04|16887.04|10
1623015620000|2021-06-06 21:40:20|17015.36|16887.36|17015.04|16887.04|17015.39|16887.39|17014.91|16886.91|8
1623015630000|2021-06-06 21:40:30|17015.23|16887.23|17016.09|16888.09|17016.09|16888.09|17015.23|16887.23|10
1623015640000|2021-06-06 21:40:40|17016.05|16888.05|17015.64|16887.64|17016.1|16888.1|17015.52|16887.52|9
1623015650000|2021-06-06 21:40:50|17015.39|16887.39|17015.7|16887.7|17015.94|16887.94|17015.29|16887.29|10
1623015660000|2021-06-06 21:41:00|17015.63|16887.63|17011.21|16883.21|17015.63|16887.63|17011.21|16883.21|10
1623015670000|2021-06-06 21:41:10|17010.74|16882.74|17008.43|16880.43|17010.74|16882.74|17008.43|16880.43|10
1623015680000|2021-06-06 21:41:20|17008.03|16880.03|17005.46|16877.46|17008.03|16880.03|17005.46|16877.46|10
1623015690000|2021-06-06 21:41:30|17005.65|16877.65|17006.65|16878.65|17006.95|16878.95|17005.65|16877.65|10
1623015700000|2021-06-06 21:41:40|17007.01|16879.01|17008.13|16880.13|17008.21|16880.21|17006.7|16878.7|10
1623015710000|2021-06-06 21:41:50|17008.19|16880.19|17011.22|16883.22|17011.22|16883.22|17008.19|16880.19|10
1623015720000|2021-06-06 21:42:00|17011.43|16883.43|17011.64|16883.64|17011.95|16883.95|17011.32|16883.32|10
1623015730000|2021-06-06 21:42:10|17011.92|16883.92|17012.19|16884.19|17012.24|16884.24|17011.85|16883.85|9
1623015740000|2021-06-06 21:42:20|17012.81|16884.81|17014.95|16886.95|17014.95|16886.95|17012.81|16884.81|10
1623015750000|2021-06-06 21:42:30|17015.01|16887.01|17014.33|16886.33|17015.01|16887.01|17014.08|16886.08|10
1623015760000|2021-06-06 21:42:40|17014.74|16886.74|17014.62|16886.62|17014.91|16886.91|17014.47|16886.47|8
1623015770000|2021-06-06 21:42:50|17014.24|16886.24|17013.52|16885.52|17014.24|16886.24|17013.26|16885.26|10
1623015780000|2021-06-06 21:43:00|17013.3|16885.3|17012.97|16884.97|17013.43|16885.43|17012.94|16884.94|9
1623015790000|2021-06-06 21:43:10|17012.8|16884.8|17012.88|16884.88|17012.97|16884.97|17012.49|16884.49|10
1623015800000|2021-06-06 21:43:20|17012.87|16884.87|17013.05|16885.05|17013.34|16885.34|17012.87|16884.87|10
1623015810000|2021-06-06 21:43:30|17012.78|16884.78|17012.87|16884.87|17013.15|16885.15|17012.76|16884.76|10
1623015820000|2021-06-06 21:43:40|17012.75|16884.75|17012.83|16884.83|17012.96|16884.96|17012.65|16884.65|9
1623015830000|2021-06-06 21:43:50|17013.05|16885.05|17012.75|16884.75|17013.54|16885.54|17011.35|16883.35|10
1623015840000|2021-06-06 21:44:00|17013.47|16885.47|17022.87|16894.87|17022.87|16894.87|17013.47|16885.47|10
1623015850000|2021-06-06 21:44:10|17023.52|16895.52|17029.37|16901.37|17029.37|16901.37|17023.52|16895.52|10
1623015860000|2021-06-06 21:44:20|17029.24|16901.24|17029.24|16901.24|17029.62|16901.62|17028.92|16900.92|9
1623015870000|2021-06-06 21:44:30|17029.58|16901.58|17024.73|16896.73|17029.58|16901.58|17024.73|16896.73|10
1623015880000|2021-06-06 21:44:40|17024.55|16896.55|17015.11|16887.11|17024.65|16896.65|17015.11|16887.11|10
1623015890000|2021-06-06 21:44:50|17014.95|16886.95|17008.09|16880.09|17014.95|16886.95|17008.09|16880.09|9
1623015900000|2021-06-06 21:45:00|17007.96|16879.96|17010.08|16882.08|17010.66|16882.66|17006.39|16878.39|10
1623015910000|2021-06-06 21:45:10|17010.65|16882.65|17004.93|16876.93|17010.65|16882.65|17004.93|16876.93|10
1623015920000|2021-06-06 21:45:20|17004.53|16876.53|17002.99|16874.99|17004.53|16876.53|17002.74|16874.74|10
1623015930000|2021-06-06 21:45:30|17004.06|16876.06|16999.96|16871.96|17004.06|16876.06|16999.96|16871.96|10
1623015940000|2021-06-06 21:45:40|16999.88|16871.88|16995.52|16875.52|17001.16|16875.52|16995.52|16871.52|11
1623015950000|2021-06-06 21:45:50|16996.28|16876.28|17003.47|16883.47|17003.7|16883.7|16996.28|16876.28|10
1623015960000|2021-06-06 21:46:00|17003.71|16883.71|17000.68|16880.68|17003.71|16883.71|17000.68|16880.68|10
1623015970000|2021-06-06 21:46:10|17000.23|16880.23|16994.73|16874.73|17000.23|16880.23|16994.73|16874.73|10
1623015980000|2021-06-06 21:46:20|16994.5|16874.5|16995.56|16875.56|16995.56|16875.56|16994.5|16874.5|10
1623015990000|2021-06-06 21:46:30|16995.75|16875.75|16997.56|16877.56|16999.58|16879.58|16995.75|16875.75|9
1623016000000|2021-06-06 21:46:40|16997.89|16877.89|16996.85|16876.85|16999|16879|16996.85|16876.85|10
1623016010000|2021-06-06 21:46:50|16996.92|16876.92|16993.93|16873.93|16996.92|16876.92|16993.93|16873.93|9
1623016020000|2021-06-06 21:47:00|16993.88|16873.88|16993.45|16873.45|16994.1|16874.1|16993.14|16873.14|10
1623016030000|2021-06-06 21:47:10|16992.76|16872.76|16989.68|16869.68|16992.76|16872.76|16989.68|16869.68|10
1623016040000|2021-06-06 21:47:20|16988.9|16868.9|16987.03|16867.03|16988.9|16868.9|16986.91|16866.91|10
1623016050000|2021-06-06 21:47:30|16987.76|16867.76|16989.01|16869.01|16989.14|16869.14|16987.76|16867.76|10
1623016060000|2021-06-06 21:47:40|16988.59|16868.59|16988.39|16868.39|16990.84|16870.84|16988.39|16868.39|10
1623016070000|2021-06-06 21:47:50|16988.72|16868.72|16987.01|16867.01|16988.72|16868.72|16986.38|16866.38|9
1623016080000|2021-06-06 21:48:00|16987.74|16867.74|16990.51|16870.51|16990.51|16870.51|16987.27|16867.27|10
1623016090000|2021-06-06 21:48:10|16990.64|16870.64|16992.82|16872.82|16992.82|16872.82|16990.64|16870.64|10
1623016100000|2021-06-06 21:48:20|16992.56|16872.56|16990.31|16870.31|16992.56|16872.56|16990.31|16870.31|9
1623016110000|2021-06-06 21:48:30|16990.27|16870.27|16989.01|16869.01|16990.27|16870.27|16988.78|16868.78|10
1623016120000|2021-06-06 21:48:40|16989.14|16869.14|16985.74|16865.74|16989.53|16869.53|16985.74|16865.74|9
1623016130000|2021-06-06 21:48:50|16985.26|16865.26|16982.16|16862.16|16985.26|16865.26|16981.7|16861.7|10
1623016140000|2021-06-06 21:49:00|16982.59|16862.59|16983.39|16863.39|16983.72|16863.72|16982.59|16862.59|9
1623016150000|2021-06-06 21:49:10|16982.85|16862.85|16983.05|16863.05|16983.58|16863.58|16982.85|16862.85|9
1623016160000|2021-06-06 21:49:20|16984.45|16864.45|16990.55|16870.55|16990.67|16870.67|16984.45|16864.45|10
1623016170000|2021-06-06 21:49:30|16991.34|16871.34|16989.31|16869.31|16991.34|16871.34|16989.31|16869.31|10
1623016180000|2021-06-06 21:49:40|16989.25|16869.25|16987.4|16867.4|16989.55|16869.55|16987.4|16867.4|10
1623016190000|2021-06-06 21:49:50|16986.96|16866.96|16990.71|16870.71|16990.71|16870.71|16986.96|16866.96|10
1623016200000|2021-06-06 21:50:00|16990.76|16870.76|16993.12|16873.12|16993.4|16873.4|16990.76|16870.76|10
1623016210000|2021-06-06 21:50:10|16993.18|16873.18|16993.09|16873.09|16993.18|16873.18|16992.8|16872.8|10
1623016220000|2021-06-06 21:50:20|16992.59|16872.59|16996.16|16876.16|16996.16|16876.16|16992.5|16872.5|9
1623016230000|2021-06-06 21:50:30|16996.37|16876.37|16999.95|16879.95|17000.69|16880.69|16996.37|16876.37|10
1623016240000|2021-06-06 21:50:40|17000.51|16880.51|17000.71|16880.71|17001.08|16881.08|17000.51|16880.51|9
1623016250000|2021-06-06 21:50:50|17000.68|16880.68|16999.15|16879.15|17000.85|16880.85|16998.68|16878.68|10
1623016260000|2021-06-06 21:51:00|16999.32|16879.32|16994.74|16874.74|16999.43|16879.43|16994.74|16874.74|10
1623016270000|2021-06-06 21:51:10|16994.07|16874.07|16992.67|16872.67|16994.07|16874.07|16991.14|16871.14|10
1623016280000|2021-06-06 21:51:20|16993.05|16873.05|16996.97|16876.97|16996.97|16876.97|16993.05|16873.05|9
1623016290000|2021-06-06 21:51:30|16997.29|16877.29|16998.2|16878.2|16998.42|16878.42|16997.09|16877.09|9
1623016300000|2021-06-06 21:51:40|16998.64|16878.64|17001.59|16881.59|17001.59|16881.59|16998.64|16878.64|10
1623016310000|2021-06-06 21:51:50|17001.56|16881.56|17005.37|16885.37|17005.37|16885.37|17001.56|16881.56|10
1623016320000|2021-06-06 21:52:00|17005.66|16885.66|17008.65|16888.65|17009.79|16889.79|17005.66|16885.66|9
1623016330000|2021-06-06 21:52:10|17009.18|16889.18|17008.75|16888.75|17009.18|16889.18|17006.99|16886.99|10
1623016340000|2021-06-06 21:52:20|17008.91|16888.91|17010.77|16890.77|17010.77|16890.77|17008.91|16888.91|10
1623016350000|2021-06-06 21:52:30|17010.69|16890.69|17013.85|16893.85|17013.96|16893.96|17010.69|16890.69|10
1623016360000|2021-06-06 21:52:40|17013.59|16893.59|17013.53|16893.53|17013.71|16893.71|17013.39|16893.39|10
1623016370000|2021-06-06 21:52:50|17013.54|16893.54|17011.36|16891.36|17013.54|16893.54|17011.36|16891.36|10
1623016380000|2021-06-06 21:53:00|17011.22|16891.22|17009.55|16889.55|17011.22|16891.22|17009.55|16889.55|10
1623016390000|2021-06-06 21:53:10|17009.17|16889.17|17008.1|16888.1|17009.17|16889.17|17008.03|16888.03|10
1623016400000|2021-06-06 21:53:20|17008.24|16888.24|17009.49|16889.49|17009.9|16889.9|17008.2|16888.2|10
1623016410000|2021-06-06 21:53:30|17009.91|16889.91|17012.29|16892.29|17012.29|16892.29|17009.91|16889.91|10
1623016420000|2021-06-06 21:53:40|17012.28|16892.28|17012.44|16892.44|17013.36|16893.36|17012.28|16892.28|9
1623016430000|2021-06-06 21:53:50|17012.74|16892.74|17014.94|16894.94|17014.94|16894.94|17012.74|16892.74|10
1623016440000|2021-06-06 21:54:00|17014.58|16894.58|17014.09|16894.09|17014.99|16894.99|17013.42|16893.42|9
1623016450000|2021-06-06 21:54:10|17013.92|16893.92|17014.09|16894.09|17014.09|16894.09|17013.15|16893.15|10
1623016460000|2021-06-06 21:54:20|17015.27|16895.27|17015.6|16895.6|17017.11|16897.11|17015.27|16895.27|10
1623016470000|2021-06-06 21:54:30|17015.39|16895.39|17016.28|16896.28|17016.49|16896.49|17015.32|16895.32|10
1623016480000|2021-06-06 21:54:40|17016.21|16896.21|17017.22|16897.22|17017.22|16897.22|17016.21|16896.21|9
1623016490000|2021-06-06 21:54:50|17017.57|16897.57|17018.83|16898.83|17019|16899|17017.57|16897.57|9
1623016500000|2021-06-06 21:55:00|17019.13|16899.13|17019.46|16899.46|17020|16900|17019.13|16899.13|9
1623016510000|2021-06-06 21:55:10|17019.63|16899.63|17022.11|16902.11|17022.17|16902.17|17019.45|16899.45|10
1623016520000|2021-06-06 21:55:20|17021.79|16901.79|17021.63|16901.63|17021.88|16901.88|17021.6|16901.6|10
1623016530000|2021-06-06 21:55:30|17020.85|16900.85|17015.5|16895.5|17020.85|16900.85|17015.5|16895.5|10
1623016540000|2021-06-06 21:55:40|17015.45|16895.45|17015.79|16895.79|17015.79|16895.79|17014.68|16894.68|9
1623016550000|2021-06-06 21:55:50|17015.78|16895.78|17021.54|16901.54|17021.54|16901.54|17015.78|16895.78|10
1623016560000|2021-06-06 21:56:00|17021.81|16901.81|17020.91|16900.91|17022.54|16902.54|17020.91|16900.91|10
1623016570000|2021-06-06 21:56:10|17021.04|16901.04|17018.1|16898.1|17021.04|16901.04|17018.1|16898.1|10
1623016580000|2021-06-06 21:56:20|17017.89|16897.89|17018.62|16898.62|17018.82|16898.82|17017.82|16897.82|10
1623016590000|2021-06-06 21:56:30|17018.77|16898.77|17020.88|16900.88|17020.88|16900.88|17018.73|16898.73|10
1623016600000|2021-06-06 21:56:40|17020.99|16900.99|17022.13|16902.13|17022.13|16902.13|17020.99|16900.99|10
1623016610000|2021-06-06 21:56:50|17022.16|16902.16|17016.72|16896.72|17022.16|16902.16|17016.72|16896.72|10
1623016620000|2021-06-06 21:57:00|17016.19|16896.19|17016.32|16896.32|17016.32|16896.32|17015.92|16895.92|10
1623016630000|2021-06-06 21:57:10|17016.2|16896.2|17017.51|16897.51|17017.51|16897.51|17016.05|16896.05|10
1623016640000|2021-06-06 21:57:20|17018.07|16898.07|17021.93|16901.93|17022.11|16902.11|17018.07|16898.07|10
1623016650000|2021-06-06 21:57:30|17021.89|16901.89|17022.13|16902.13|17022.67|16902.67|17021.43|16901.43|9
1623016660000|2021-06-06 21:57:40|17022.26|16902.26|17021.33|16901.33|17023.18|16903.18|17021.08|16901.08|10
1623016670000|2021-06-06 21:57:50|17021.79|16901.79|17023.9|16903.9|17024.26|16904.26|17021.79|16901.79|9
1623016680000|2021-06-06 21:58:00|17023.88|16903.88|17022.23|16902.23|17023.88|16903.88|17021.85|16901.85|10
1623016690000|2021-06-06 21:58:10|17022.28|16902.28|17021.1|16901.1|17022.35|16902.35|17021.1|16901.1|9
1623016700000|2021-06-06 21:58:20|17021.23|16901.23|17021.73|16901.73|17021.95|16901.95|17020.8|16900.8|10
1623016710000|2021-06-06 21:58:30|17021.64|16901.64|17021.2|16901.2|17022.3|16902.3|17020.81|16900.81|10
1623016720000|2021-06-06 21:58:40|17020.47|16900.47|17020.63|16900.63|17020.63|16900.63|17020.04|16900.04|10
1623016730000|2021-06-06 21:58:50|17021.32|16901.32|17021.7|16901.7|17021.73|16901.73|17021.32|16901.32|9
1623016740000|2021-06-06 21:59:00|17022.01|16902.01|17022.93|16902.93|17022.93|16902.93|17022.01|16902.01|9
1623016750000|2021-06-06 21:59:10|17023.02|16903.02|17022.09|16902.09|17023.02|16903.02|17022.09|16902.09|8
1623016760000|2021-06-06 21:59:20|17022.19|16902.19|17022.88|16902.88|17022.88|16902.88|17022.19|16902.19|10
1623016770000|2021-06-06 21:59:30|17022.37|16902.37|17022.45|16902.45|17022.77|16902.77|17022.36|16902.36|8
1623016780000|2021-06-06 21:59:40|17022.52|16902.52|17021.97|16901.97|17023.12|16903.12|17021.97|16901.97|9
1623016790000|2021-06-06 21:59:50|17022.02|16902.02|17022.67|16902.67|17022.67|16902.67|17022.02|16902.02|10
1623016800000|2021-06-06 22:00:00|17022.5|16902.5|17019.78|16899.78|17023.02|16903.02|17019.78|16899.78|10
1623016810000|2021-06-06 22:00:10|17019.67|16899.67|17019.51|16899.51|17020.19|16900.19|17019.04|16899.04|9
1623016820000|2021-06-06 22:00:20|17019.34|16899.34|17022.04|16902.04|17022.04|16902.04|17019.01|16899.01|10
1623016830000|2021-06-06 22:00:30|17022.44|16902.44|17022.27|16902.27|17023.49|16903.49|17022.27|16902.27|10
1623016840000|2021-06-06 22:00:40|17021.82|16901.82|17020.56|16900.56|17021.82|16901.82|17020.56|16900.56|10
1623016850000|2021-06-06 22:00:50|17020.52|16900.52|17016.11|16896.11|17020.52|16900.52|17016.11|16896.11|10
1623016860000|2021-06-06 22:01:00|17015.21|16895.21|17011|16891|17015.21|16895.21|17010.96|16890.96|10
1623016870000|2021-06-06 22:01:10|17011.39|16891.39|17008.96|16888.96|17011.41|16891.41|17008.96|16888.96|10
1623016880000|2021-06-06 22:01:20|17008.77|16888.77|17006.6|16886.6|17008.77|16888.77|17006.6|16886.6|10
1623016890000|2021-06-06 22:01:30|17006.83|16886.83|17004.17|16884.17|17006.84|16886.84|17004.17|16884.17|10
1623016900000|2021-06-06 22:01:40|17003.58|16883.58|17003.4|16883.4|17003.68|16883.68|17003.23|16883.23|9
1623016910000|2021-06-06 22:01:50|17003.12|16883.12|17003.27|16883.27|17003.34|16883.34|17002.54|16882.54|10
1623016920000|2021-06-06 22:02:00|17003.5|16883.5|17002.86|16882.86|17003.74|16883.74|17002.86|16882.86|9
1623016930000|2021-06-06 22:02:10|17003|16883|17002.8|16882.8|17003.15|16883.15|17002.75|16882.75|9
1623016940000|2021-06-06 22:02:20|17002.53|16882.53|17005.16|16885.16|17005.16|16885.16|17001.79|16881.79|10
1623016950000|2021-06-06 22:02:30|17006.35|16886.35|17004.87|16884.87|17006.36|16886.36|17004.25|16884.25|10
1623016960000|2021-06-06 22:02:40|17005.04|16885.04|17001.39|16881.39|17005.06|16885.06|17001.39|16881.39|10
1623016970000|2021-06-06 22:02:50|17000.98|16880.98|16999.32|16879.32|17000.98|16880.98|16999.32|16879.32|10
1623016980000|2021-06-06 22:03:00|16999.04|16879.04|16999.24|16879.24|16999.31|16879.31|16998.96|16878.96|10
1623016990000|2021-06-06 22:03:10|16999.22|16879.22|16998.56|16878.56|16999.41|16879.41|16998.56|16878.56|8
1623017000000|2021-06-06 22:03:20|16998.65|16878.65|16998|16878|16998.89|16878.89|16997.51|16877.51|9
1623017010000|2021-06-06 22:03:30|16998.07|16878.07|17000.57|16880.57|17001.01|16881.01|16997.68|16877.68|10
1623017020000|2021-06-06 22:03:40|17000.3|16880.3|17000.07|16880.07|17000.7|16880.7|17000.07|16880.07|10
1623017030000|2021-06-06 22:03:50|16999.11|16879.11|16999.3|16879.3|16999.93|16879.93|16999.11|16879.11|9
1623017040000|2021-06-06 22:04:00|16999.13|16879.13|17000.03|16880.03|17000.11|16880.11|16998.93|16878.93|9
1623017050000|2021-06-06 22:04:10|16999.94|16879.94|16999.66|16879.66|17000.52|16880.52|16999.45|16879.45|9
1623017060000|2021-06-06 22:04:20|16998.77|16878.77|17001.23|16881.23|17001.42|16881.42|16998.77|16878.77|10
1623017070000|2021-06-06 22:04:30|17001.51|16881.51|17001.66|16881.66|17001.66|16881.66|16999.29|16879.29|9
1623017080000|2021-06-06 22:04:40|17002.12|16882.12|17004.33|16884.33|17004.33|16884.33|17002.12|16882.12|10
1623017090000|2021-06-06 22:04:50|17003.97|16883.97|17004.33|16884.33|17004.36|16884.36|17003.9|16883.9|9
1623017100000|2021-06-06 22:05:00|17004.12|16884.12|16997.4|16877.4|17004.12|16884.12|16997.4|16877.4|10
1623017110000|2021-06-06 22:05:10|16997.19|16877.19|16998.69|16878.69|16998.73|16878.73|16996.9|16876.9|10
1623017120000|2021-06-06 22:05:20|16999|16879|17003.08|16883.08|17003.08|16883.08|16999|16879|9
1623017130000|2021-06-06 22:05:30|17003.32|16883.32|17004.13|16884.13|17004.21|16884.21|17002.81|16882.81|10
1623017140000|2021-06-06 22:05:40|17004.17|16884.17|17004.56|16884.56|17004.86|16884.86|17003.97|16883.97|9
1623017150000|2021-06-06 22:05:50|17004.37|16884.37|17002.07|16882.07|17004.42|16884.42|17002.07|16882.07|9
1623017160000|2021-06-06 22:06:00|17001.66|16881.66|16996.73|16876.73|17001.66|16881.66|16996.73|16876.73|10
1623017170000|2021-06-06 22:06:10|16996.86|16876.86|16996.73|16876.73|16997.27|16877.27|16996.73|16876.73|10
1623017180000|2021-06-06 22:06:20|16996.43|16876.43|16996.21|16876.21|16996.59|16876.59|16996.15|16876.15|9
1623017190000|2021-06-06 22:06:30|16996.54|16876.54|16996.71|16876.71|16996.76|16876.76|16996.26|16876.26|9
1623017200000|2021-06-06 22:06:40|16996.68|16876.68|16997.92|16877.92|16997.92|16877.92|16996.41|16876.41|9
1623017210000|2021-06-06 22:06:50|16997.36|16877.36|16994.54|16874.54|16997.37|16877.37|16994.16|16874.16|10
1623017220000|2021-06-06 22:07:00|16994.85|16874.85|16995.48|16875.48|16995.83|16875.83|16993.67|16873.67|10
1623017230000|2021-06-06 22:07:10|16995.08|16875.08|16993.33|16873.33|16995.49|16875.49|16993.33|16873.33|10
1623017240000|2021-06-06 22:07:20|16993.48|16873.48|16994.02|16874.02|16994.02|16874.02|16992.81|16872.81|10
1623017250000|2021-06-06 22:07:30|16993.94|16873.94|16993.7|16873.7|16994.25|16874.25|16993.61|16873.61|10
1623017260000|2021-06-06 22:07:40|16994.02|16874.02|16993.62|16873.62|16994.02|16874.02|16993.34|16873.34|9
1623017270000|2021-06-06 22:07:50|16993.39|16873.39|16991.11|16871.11|16993.39|16873.39|16991.11|16871.11|10
1623017280000|2021-06-06 22:08:00|16990.36|16870.36|16989.01|16869.01|16990.36|16870.36|16989.01|16869.01|10
1623017290000|2021-06-06 22:08:10|16987.58|16867.58|16985.24|16865.24|16987.58|16867.58|16985.22|16865.22|10
1623017300000|2021-06-06 22:08:20|16985.53|16865.53|16986.11|16866.11|16986.59|16866.59|16985.13|16865.13|10
1623017310000|2021-06-06 22:08:30|16986.02|16866.02|16985.85|16865.85|16986.74|16866.74|16985.85|16865.85|10
1623017320000|2021-06-06 22:08:40|16985.13|16865.13|16983.92|16863.92|16985.19|16865.19|16983.92|16863.92|9
1623017330000|2021-06-06 22:08:50|16984.15|16864.15|16983.74|16863.74|16984.27|16864.27|16983.74|16863.74|10
1623017340000|2021-06-06 22:09:00|16984.11|16864.11|16983.32|16863.32|16984.11|16864.11|16983.31|16863.31|10
1623017350000|2021-06-06 22:09:10|16983.06|16863.06|16978.44|16858.44|16983.06|16863.06|16978.26|16858.26|10
1623017360000|2021-06-06 22:09:20|16978.14|16858.14|16978.87|16858.87|16978.87|16858.87|16977.56|16857.56|10
1623017370000|2021-06-06 22:09:30|16978.7|16858.7|16979.29|16859.29|16980.1|16860.1|16978.7|16858.7|10
1623017380000|2021-06-06 22:09:40|16979.06|16859.06|16978.09|16858.09|16979.06|16859.06|16978.09|16858.09|10
1623017390000|2021-06-06 22:09:50|16978.14|16858.14|16976.13|16856.13|16978.14|16858.14|16976.13|16856.13|10
1623017400000|2021-06-06 22:10:00|16976.7|16856.7|16979.28|16859.28|16979.28|16859.28|16976.7|16856.7|9
1623017410000|2021-06-06 22:10:10|16979.6|16859.6|16980.67|16860.67|16981.35|16861.35|16979.6|16859.6|10
1623017420000|2021-06-06 22:10:20|16980.62|16860.62|16979.56|16859.56|16980.65|16860.65|16979.56|16859.56|8
1623017430000|2021-06-06 22:10:30|16980.01|16860.01|16978.56|16858.56|16980.01|16860.01|16978.56|16858.56|10
1623017440000|2021-06-06 22:10:40|16978.69|16858.69|16979.65|16859.65|16979.7|16859.7|16978.16|16858.16|10
1623017450000|2021-06-06 22:10:50|16980.06|16860.06|16980.18|16860.18|16980.18|16860.18|16979.96|16859.96|10
1623017460000|2021-06-06 22:11:00|16980.14|16860.14|16983.82|16863.82|16983.82|16863.82|16980.12|16860.12|9
1623017470000|2021-06-06 22:11:10|16983.52|16863.52|16984.18|16864.18|16984.91|16864.91|16983.52|16863.52|9
1623017480000|2021-06-06 22:11:20|16984.07|16864.07|16982.18|16862.18|16984.07|16864.07|16982.18|16862.18|9
1623017490000|2021-06-06 22:11:30|16982.07|16862.07|16981.97|16861.97|16982.53|16862.53|16981.07|16861.07|10
1623017500000|2021-06-06 22:11:40|16982.45|16862.45|16981.62|16861.62|16982.45|16862.45|16981.62|16861.62|8
1623017510000|2021-06-06 22:11:50|16982.01|16862.01|16981.88|16861.88|16982.1|16862.1|16981.7|16861.7|10
1623017520000|2021-06-06 22:12:00|16981.96|16861.96|16979.11|16859.11|16982.11|16862.11|16979.11|16859.11|10
1623017530000|2021-06-06 22:12:10|16978.95|16858.95|16970.53|16850.53|16978.95|16858.95|16970.53|16850.53|10
1623017540000|2021-06-06 22:12:20|16970.18|16850.18|16965.75|16845.75|16970.18|16850.18|16965.75|16845.75|10
1623017550000|2021-06-06 22:12:30|16965.58|16845.58|16957.9|16837.9|16965.58|16845.58|16957.9|16837.9|10
1623017560000|2021-06-06 22:12:40|16957.35|16837.35|16953.32|16833.32|16957.35|16837.35|16953.32|16833.32|10
1623017570000|2021-06-06 22:12:50|16953.54|16833.54|16953.2|16833.2|16956.72|16836.72|16952.43|16832.43|10
1623017580000|2021-06-06 22:13:00|16954.03|16834.03|16957.17|16837.17|16957.17|16837.17|16954.03|16834.03|9
1623017590000|2021-06-06 22:13:10|16957.4|16837.4|16956.49|16836.49|16957.41|16837.41|16956.4|16836.4|10
1623017600000|2021-06-06 22:13:20|16954.91|16834.91|16948|16828|16954.91|16834.91|16948|16828|10
1623017610000|2021-06-06 22:13:30|16947.67|16827.67|16941.49|16821.49|16948.1|16828.1|16941.45|16821.45|10
1623017620000|2021-06-06 22:13:40|16940.98|16820.98|16934.8|16814.8|16940.98|16820.98|16934.8|16814.8|10
1623017630000|2021-06-06 22:13:50|16934.17|16814.17|16932.14|16812.14|16934.71|16814.71|16931.59|16811.59|10
1623017640000|2021-06-06 22:14:00|16931.91|16811.91|16932.67|16812.67|16932.67|16812.67|16931.77|16811.77|10
1623017650000|2021-06-06 22:14:10|16931.4|16811.4|16934.44|16814.44|16934.44|16814.44|16931.4|16811.4|8
1623017660000|2021-06-06 22:14:20|16934.88|16814.88|16936.87|16816.87|16936.87|16816.87|16934.88|16814.88|10
1623017670000|2021-06-06 22:14:30|16936.91|16816.91|16938.93|16818.93|16938.93|16818.93|16936.81|16816.81|10
1623017680000|2021-06-06 22:14:40|16938.83|16818.83|16939.62|16819.62|16939.73|16819.73|16938.83|16818.83|10
1623017690000|2021-06-06 22:14:50|16939.99|16819.99|16938.39|16818.39|16939.99|16819.99|16938.39|16818.39|10
1623017700000|2021-06-06 22:15:00|16938.46|16818.46|16929.77|16809.77|16938.95|16818.95|16929.77|16809.77|10
1623017710000|2021-06-06 22:15:10|16928.88|16808.88|16928.01|16808.01|16928.88|16808.88|16926.22|16806.22|10
1623017720000|2021-06-06 22:15:20|16927.24|16807.24|16925.86|16805.86|16928.22|16808.22|16925.86|16805.86|10
1623017730000|2021-06-06 22:15:30|16925.88|16805.88|16919.75|16799.75|16925.88|16805.88|16919.75|16799.75|10
1623017740000|2021-06-06 22:15:40|16919.29|16799.29|16912.22|16792.22|16919.29|16799.29|16912.22|16792.22|10
1623017750000|2021-06-06 22:15:50|16912.24|16792.24|16901.87|16781.87|16912.24|16792.24|16901.87|16781.87|10
1623017760000|2021-06-06 22:16:00|16900.08|16780.08|16889|16769|16900.08|16780.08|16889|16769|10
1623017770000|2021-06-06 22:16:10|16888.68|16768.68|16876.51|16756.51|16889.01|16769.01|16876.51|16756.51|10
1623017780000|2021-06-06 22:16:20|16875.07|16755.07|16866.07|16746.07|16875.28|16755.28|16866.07|16746.07|10
1623017790000|2021-06-06 22:16:30|16865.74|16745.74|16860.08|16740.08|16868.09|16748.09|16859.77|16739.77|10
1623017800000|2021-06-06 22:16:40|16859.81|16739.81|16862.01|16742.01|16862.18|16742.18|16859.81|16739.81|10
1623017810000|2021-06-06 22:16:50|16862.22|16742.22|16860.63|16740.63|16862.48|16742.48|16860.28|16740.28|10
1623017820000|2021-06-06 22:17:00|16859.9|16739.9|16860.73|16740.73|16860.8|16740.8|16859.64|16739.64|10
1623017830000|2021-06-06 22:17:10|16859.48|16739.48|16849.01|16729.01|16859.48|16739.48|16849.01|16729.01|10
1623017840000|2021-06-06 22:17:20|16848.65|16728.65|16837.88|16717.88|16848.65|16728.65|16837.88|16717.88|10
1623017850000|2021-06-06 22:17:30|16835.87|16715.87|16827.27|16707.27|16835.87|16715.87|16827.27|16707.27|10
1623017860000|2021-06-06 22:17:40|16827.29|16707.29|16824.95|16704.95|16827.37|16707.37|16822.87|16702.87|10
1623017870000|2021-06-06 22:17:50|16825.28|16705.28|16826.75|16706.75|16826.75|16706.75|16824.6|16704.6|10
1623017880000|2021-06-06 22:18:00|16826.52|16706.52|16831.75|16711.75|16831.75|16711.75|16825.31|16705.31|9
1623017890000|2021-06-06 22:18:10|16831.46|16711.46|16830.6|16710.6|16833.47|16713.47|16830.48|16710.48|10
1623017900000|2021-06-06 22:18:20|16832.44|16712.44|16836.19|16716.19|16837|16717|16832.44|16712.44|10
1623017910000|2021-06-06 22:18:30|16836.46|16716.46|16835.08|16715.08|16837.18|16717.18|16834.99|16714.99|10
1623017920000|2021-06-06 22:18:40|16834.76|16714.76|16831.14|16711.14|16834.76|16714.76|16831.14|16711.14|10
1623017930000|2021-06-06 22:18:50|16831.26|16711.26|16824.94|16704.94|16831.26|16711.26|16824.94|16704.94|10
1623017940000|2021-06-06 22:19:00|16825.23|16705.23|16822.04|16702.04|16825.77|16705.77|16822.04|16702.04|10
1623017950000|2021-06-06 22:19:10|16822.55|16702.55|16824.79|16704.79|16824.79|16704.79|16822.47|16702.47|10
1623017960000|2021-06-06 22:19:20|16824.92|16704.92|16826.63|16706.63|16826.63|16706.63|16823.16|16703.16|9
1623017970000|2021-06-06 22:19:30|16827.52|16707.52|16832.91|16712.91|16832.91|16712.91|16827.5|16707.5|10
1623017980000|2021-06-06 22:19:40|16836.12|16716.12|16840.06|16720.06|16840.24|16720.24|16836.12|16716.12|10
1623017990000|2021-06-06 22:19:50|16840.34|16720.34|16845.51|16725.51|16845.51|16725.51|16840.34|16720.34|10
1623018000000|2021-06-06 22:20:00|16846.08|16726.08|16845.47|16725.47|16847.04|16727.04|16845.47|16725.47|10
1623018010000|2021-06-06 22:20:10|16845.84|16725.84|16849.77|16729.77|16849.77|16729.77|16845.53|16725.53|10
1623018020000|2021-06-06 22:20:20|16850.75|16730.75|16858.93|16738.93|16858.93|16738.93|16850.18|16730.18|10
1623018030000|2021-06-06 22:20:30|16858.71|16738.71|16860.85|16740.85|16860.86|16740.86|16858.31|16738.31|10
1623018040000|2021-06-06 22:20:40|16861.03|16741.03|16864.23|16744.23|16864.23|16744.23|16861.03|16741.03|10
1623018050000|2021-06-06 22:20:50|16864.32|16744.32|16864.67|16744.67|16865.11|16745.11|16864.19|16744.19|10
1623018060000|2021-06-06 22:21:00|16864.72|16744.72|16866.01|16746.01|16866.01|16746.01|16864.5|16744.5|10
1623018070000|2021-06-06 22:21:10|16865.67|16745.67|16864.47|16744.47|16865.81|16745.81|16864.47|16744.47|10
1623018080000|2021-06-06 22:21:20|16864.57|16744.57|16860.86|16740.86|16864.59|16744.59|16860.86|16740.86|10
1623018090000|2021-06-06 22:21:30|16860.9|16740.9|16858.72|16738.72|16860.9|16740.9|16857.85|16737.85|10
1623018100000|2021-06-06 22:21:40|16859.12|16739.12|16859.27|16739.27|16859.47|16739.47|16858.09|16738.09|10
1623018110000|2021-06-06 22:21:50|16858.83|16738.83|16859.44|16739.44|16859.44|16739.44|16858.17|16738.17|10
1623018120000|2021-06-06 22:22:00|16859.59|16739.59|16861.59|16741.59|16861.59|16741.59|16859.23|16739.23|8
1623018130000|2021-06-06 22:22:10|16862.01|16742.01|16870.05|16750.05|16870.05|16750.05|16862.01|16742.01|10
1623018140000|2021-06-06 22:22:20|16870.65|16750.65|16873.57|16753.57|16873.71|16753.71|16870.57|16750.57|10
1623018150000|2021-06-06 22:22:30|16873.1|16753.1|16876.76|16756.76|16876.8|16756.8|16873.1|16753.1|10
1623018160000|2021-06-06 22:22:40|16876.82|16756.82|16877.18|16757.18|16877.18|16757.18|16875.94|16755.94|9
1623018170000|2021-06-06 22:22:50|16877.05|16757.05|16876.12|16756.12|16877.19|16757.19|16876.09|16756.09|10
1623018180000|2021-06-06 22:23:00|16876.27|16756.27|16876.26|16756.26|16876.34|16756.34|16875.33|16755.33|10
1623018190000|2021-06-06 22:23:10|16876.46|16756.46|16876.62|16756.62|16876.62|16756.62|16875.89|16755.89|9
1623018200000|2021-06-06 22:23:20|16876.33|16756.33|16873.38|16753.38|16876.33|16756.33|16873.38|16753.38|10
1623018210000|2021-06-06 22:23:30|16872.14|16752.14|16868.71|16748.71|16872.27|16752.27|16868.71|16748.71|9
1623018220000|2021-06-06 22:23:40|16868.69|16748.69|16871.03|16751.03|16871.03|16751.03|16868.69|16748.69|10
1623018230000|2021-06-06 22:23:50|16870.83|16750.83|16870.92|16750.92|16871.31|16751.31|16870.2|16750.2|10
1623018240000|2021-06-06 22:24:00|16870.64|16750.64|16870.46|16750.46|16871.86|16751.86|16870.46|16750.46|10
1623018250000|2021-06-06 22:24:10|16870.02|16750.02|16865.03|16745.03|16870.02|16750.02|16865.03|16745.03|10
1623018260000|2021-06-06 22:24:20|16864.39|16744.39|16859.84|16739.84|16864.39|16744.39|16859.84|16739.84|10
1623018270000|2021-06-06 22:24:30|16858.89|16738.89|16856.98|16736.98|16858.89|16738.89|16856.98|16736.98|10
1623018280000|2021-06-06 22:24:40|16856.56|16736.56|16850.15|16730.15|16856.56|16736.56|16850.15|16730.15|10
1623018290000|2021-06-06 22:24:50|16849.59|16729.59|16847.32|16727.32|16849.59|16729.59|16847.23|16727.23|10
1623018300000|2021-06-06 22:25:00|16847.74|16727.74|16850.54|16730.54|16850.54|16730.54|16847.74|16727.74|10
1623018310000|2021-06-06 22:25:10|16851.11|16731.11|16850.96|16730.96|16851.88|16731.88|16850.7|16730.7|10
1623018320000|2021-06-06 22:25:20|16850.93|16730.93|16847.09|16727.09|16850.93|16730.93|16847.09|16727.09|9
1623018330000|2021-06-06 22:25:30|16846.91|16726.91|16846.6|16726.6|16847.04|16727.04|16846.16|16726.16|10
1623018340000|2021-06-06 22:25:40|16847.19|16727.19|16845.86|16725.86|16847.19|16727.19|16845.86|16725.86|9
1623018350000|2021-06-06 22:25:50|16845.55|16725.55|16842.19|16722.19|16845.55|16725.55|16842.19|16722.19|9
1623018360000|2021-06-06 22:26:00|16841.59|16721.59|16836.78|16716.78|16841.59|16721.59|16836.78|16716.78|10
1623018370000|2021-06-06 22:26:10|16837.19|16717.19|16836.09|16716.09|16837.19|16717.19|16836.09|16716.09|10
1623018380000|2021-06-06 22:26:20|16835.5|16715.5|16833.57|16713.57|16835.67|16715.67|16833.57|16713.57|10
1623018390000|2021-06-06 22:26:30|16833.11|16713.11|16829.02|16709.02|16833.28|16713.28|16829.02|16709.02|9
1623018400000|2021-06-06 22:26:40|16829.53|16709.53|16829.76|16709.76|16830.05|16710.05|16828.64|16708.64|10
1623018410000|2021-06-06 22:26:50|16829.56|16709.56|16830.83|16710.83|16830.83|16710.83|16829.56|16709.56|10
1623018420000|2021-06-06 22:27:00|16830.84|16710.84|16831.43|16711.43|16831.92|16711.92|16830.84|16710.84|10
1623018430000|2021-06-06 22:27:10|16831.67|16711.67|16829.32|16709.32|16831.67|16711.67|16829.32|16709.32|10
1623018440000|2021-06-06 22:27:20|16829.15|16709.15|16832.05|16712.05|16832.05|16712.05|16828.72|16708.72|10
1623018450000|2021-06-06 22:27:30|16832.15|16712.15|16837.32|16717.32|16837.32|16717.32|16832.15|16712.15|10
1623018460000|2021-06-06 22:27:40|16837.17|16717.17|16840.33|16720.33|16840.33|16720.33|16836.69|16716.69|10
1623018470000|2021-06-06 22:27:50|16840.57|16720.57|16843.58|16723.58|16843.65|16723.65|16840.57|16720.57|10
1623018480000|2021-06-06 22:28:00|16844.03|16724.03|16846.1|16726.1|16846.1|16726.1|16843.73|16723.73|10
1623018490000|2021-06-06 22:28:10|16845.79|16725.79|16844.28|16724.28|16845.79|16725.79|16844.27|16724.27|9
1623018500000|2021-06-06 22:28:20|16844.49|16724.49|16846.39|16726.39|16846.39|16726.39|16844.2|16724.2|10
1623018510000|2021-06-06 22:28:30|16846.17|16726.17|16850.12|16730.12|16850.12|16730.12|16846.17|16726.17|10
1623018520000|2021-06-06 22:28:40|16850.41|16730.41|16850.5|16730.5|16852.01|16732.01|16850.41|16730.41|10
1623018530000|2021-06-06 22:28:50|16850.3|16730.3|16852.89|16732.89|16852.89|16732.89|16850.3|16730.3|10
1623018540000|2021-06-06 22:29:00|16852.52|16732.52|16857.46|16737.46|16857.46|16737.46|16852.15|16732.15|10
1623018550000|2021-06-06 22:29:10|16857.53|16737.53|16855.26|16735.26|16857.92|16737.92|16855.26|16735.26|10
1623018560000|2021-06-06 22:29:20|16855.44|16735.44|16854.42|16734.42|16856.14|16736.14|16854.42|16734.42|10
1623018570000|2021-06-06 22:29:30|16854.67|16734.67|16853.01|16733.01|16854.67|16734.67|16853.01|16733.01|10
1623018580000|2021-06-06 22:29:40|16853.2|16733.2|16849.41|16729.41|16853.2|16733.2|16849.41|16729.41|10
1623018590000|2021-06-06 22:29:50|16848.73|16728.73|16847.91|16727.91|16848.73|16728.73|16847.91|16727.91|10
1623018600000|2021-06-06 22:30:00|16847.95|16727.95|16844.96|16724.96|16847.96|16727.96|16844.96|16724.96|10
1623018610000|2021-06-06 22:30:10|16845.02|16725.02|16841.86|16721.86|16845.65|16725.65|16841.86|16721.86|10
1623018620000|2021-06-06 22:30:20|16840.9|16720.9|16837.88|16717.88|16841.03|16721.03|16836.93|16716.93|10
1623018630000|2021-06-06 22:30:30|16837.68|16717.68|16835.51|16715.51|16837.68|16717.68|16835.51|16715.51|9
1623018640000|2021-06-06 22:30:40|16834.95|16714.95|16834.96|16714.96|16835.34|16715.34|16834.31|16714.31|8
1623018650000|2021-06-06 22:30:50|16835.33|16715.33|16835.19|16715.19|16836.25|16716.25|16835.19|16715.19|10
1623018660000|2021-06-06 22:31:00|16834.51|16714.51|16834.03|16714.03|16834.51|16714.51|16833.12|16713.12|10
1623018670000|2021-06-06 22:31:10|16834.13|16714.13|16835.67|16715.67|16836|16716|16834.13|16714.13|10
1623018680000|2021-06-06 22:31:20|16835.96|16715.96|16836.58|16716.58|16837.93|16717.93|16835.81|16715.81|10
1623018690000|2021-06-06 22:31:30|16836.55|16716.55|16833.42|16713.42|16836.55|16716.55|16833.11|16713.11|9
1623018700000|2021-06-06 22:31:40|16832.97|16712.97|16833.57|16713.57|16833.57|16713.57|16832.97|16712.97|10
1623018710000|2021-06-06 22:31:50|16833.5|16713.5|16829.59|16709.59|16833.53|16713.53|16829.59|16709.59|10
1623018720000|2021-06-06 22:32:00|16827.62|16707.62|16823.79|16703.79|16827.62|16707.62|16823.79|16703.79|10
1623018730000|2021-06-06 22:32:10|16823.43|16703.43|16821.2|16701.2|16823.49|16703.49|16821.2|16701.2|10
1623018740000|2021-06-06 22:32:20|16821.19|16701.19|16820.92|16700.92|16822.03|16702.03|16820.92|16700.92|10
1623018750000|2021-06-06 22:32:30|16820.98|16700.98|16821.06|16701.06|16821.49|16701.49|16820.68|16700.68|10
1623018760000|2021-06-06 22:32:40|16820.68|16700.68|16816.96|16696.96|16820.68|16700.68|16816.96|16696.96|10
1623018770000|2021-06-06 22:32:50|16816.65|16696.65|16795.55|16675.55|16816.65|16696.65|16795.55|16675.55|10
1623018780000|2021-06-06 22:33:00|16796.11|16676.11|16769.11|16649.11|16798.31|16678.31|16769.11|16649.11|10
1623018790000|2021-06-06 22:33:10|16764.79|16644.79|16752.48|16632.48|16764.79|16644.79|16752.48|16632.48|10
1623018800000|2021-06-06 22:33:20|16752.55|16632.55|16760.6|16640.6|16760.6|16640.6|16752.55|16632.55|10
1623018810000|2021-06-06 22:33:30|16761.78|16641.78|16769.17|16649.17|16769.33|16649.33|16761.78|16641.78|10
1623018820000|2021-06-06 22:33:40|16769.58|16649.58|16771.3|16651.3|16773.23|16653.23|16769.58|16649.58|10
1623018830000|2021-06-06 22:33:50|16772.24|16652.24|16769.63|16649.63|16772.24|16652.24|16769.63|16649.63|10
1623018840000|2021-06-06 22:34:00|16769.82|16649.82|16772.32|16652.32|16772.32|16652.32|16766.22|16646.22|10
1623018850000|2021-06-06 22:34:10|16771.95|16651.95|16771.62|16651.62|16773.2|16653.2|16771.48|16651.48|9
1623018860000|2021-06-06 22:34:20|16770.2|16650.2|16765.27|16645.27|16770.2|16650.2|16765.27|16645.27|10
1623018870000|2021-06-06 22:34:30|16765.41|16645.41|16762.99|16642.99|16765.41|16645.41|16762.99|16642.99|10
1623018880000|2021-06-06 22:34:40|16761.58|16641.58|16749.73|16629.73|16761.58|16641.58|16749.73|16629.73|10
1623018890000|2021-06-06 22:34:50|16749.13|16629.13|16742.82|16622.82|16749.13|16629.13|16742.82|16622.82|10
1623018900000|2021-06-06 22:35:00|16741.85|16621.85|16743.75|16623.75|16743.75|16623.75|16739.15|16619.15|10
1623018910000|2021-06-06 22:35:10|16744.24|16624.24|16748.61|16628.61|16748.61|16628.61|16742.97|16622.97|10
1623018920000|2021-06-06 22:35:20|16749.45|16629.45|16756.63|16636.63|16756.63|16636.63|16749.45|16629.45|10
1623018930000|2021-06-06 22:35:30|16756.69|16636.69|16760.78|16640.78|16760.78|16640.78|16755.38|16635.38|9
1623018940000|2021-06-06 22:35:40|16762.44|16642.44|16763.09|16643.09|16764.26|16644.26|16762.44|16642.44|10
1623018950000|2021-06-06 22:35:50|16763.54|16643.54|16762.43|16642.43|16763.54|16643.54|16761.41|16641.41|10
1623018960000|2021-06-06 22:36:00|16762.3|16642.3|16768.27|16648.27|16768.27|16648.27|16762.2|16642.2|10
1623018970000|2021-06-06 22:36:10|16768.57|16648.57|16771.99|16651.99|16771.99|16651.99|16768.57|16648.57|10
1623018980000|2021-06-06 22:36:20|16772.51|16652.51|16765.41|16645.41|16772.51|16652.51|16765.41|16645.41|10
1623018990000|2021-06-06 22:36:30|16764.61|16644.61|16758.45|16638.45|16764.84|16644.84|16758.45|16638.45|10
1623019000000|2021-06-06 22:36:40|16757.71|16637.71|16755|16635|16758.09|16638.09|16755|16635|10
1623019010000|2021-06-06 22:36:50|16753.37|16633.37|16754.53|16634.53|16754.53|16634.53|16753.33|16633.33|10
1623019020000|2021-06-06 22:37:00|16754.65|16634.65|16758.34|16638.34|16758.45|16638.45|16754.65|16634.65|10
1623019030000|2021-06-06 22:37:10|16758.23|16638.23|16752.27|16632.27|16758.23|16638.23|16752.22|16632.22|10
1623019040000|2021-06-06 22:37:20|16752.48|16632.48|16752.62|16632.62|16753.02|16633.02|16751.77|16631.77|9
1623019050000|2021-06-06 22:37:30|16752.27|16632.27|16749.17|16629.17|16752.27|16632.27|16749.17|16629.17|10
1623019060000|2021-06-06 22:37:40|16750.37|16630.37|16750.48|16630.48|16751.51|16631.51|16750.37|16630.37|10
1623019070000|2021-06-06 22:37:50|16750.24|16630.24|16750.63|16630.63|16750.63|16630.63|16748.99|16628.99|10
1623019080000|2021-06-06 22:38:00|16750.84|16630.84|16753.3|16633.3|16753.3|16633.3|16750.65|16630.65|10
1623019090000|2021-06-06 22:38:10|16752.89|16632.89|16755.02|16635.02|16755.02|16635.02|16752.89|16632.89|10
1623019100000|2021-06-06 22:38:20|16754.65|16634.65|16756.21|16636.21|16756.23|16636.23|16754.65|16634.65|10
1623019110000|2021-06-06 22:38:30|16756.75|16636.75|16758.36|16638.36|16759.12|16639.12|16756.75|16636.75|10
1623019120000|2021-06-06 22:38:40|16758.33|16638.33|16759.59|16639.59|16759.59|16639.59|16758.33|16638.33|10
1623019130000|2021-06-06 22:38:50|16759.48|16639.48|16759.13|16639.13|16759.72|16639.72|16758.35|16638.35|10
1623019140000|2021-06-06 22:39:00|16759.74|16639.74|16760.76|16640.76|16760.76|16640.76|16759.4|16639.4|10
1623019150000|2021-06-06 22:39:10|16760.39|16640.39|16759.73|16639.73|16760.73|16640.73|16759.73|16639.73|10
1623019160000|2021-06-06 22:39:20|16759.29|16639.29|16754.76|16634.76|16759.29|16639.29|16754.76|16634.76|10
1623019170000|2021-06-06 22:39:30|16754.04|16634.04|16746.88|16626.88|16754.04|16634.04|16746.88|16626.88|10
1623019180000|2021-06-06 22:39:40|16746.76|16626.76|16746.26|16626.26|16747.77|16627.77|16746.26|16626.26|10
1623019190000|2021-06-06 22:39:50|16747.14|16627.14|16743.89|16623.89|16747.3|16627.3|16743.89|16623.89|10
1623019200000|2021-06-06 22:40:00|16744.08|16624.08|16744.23|16624.23|16744.79|16624.79|16743.99|16623.99|9
1623019210000|2021-06-06 22:40:10|16744.49|16624.49|16742.47|16622.47|16745.44|16625.44|16741.9|16621.9|10
1623019220000|2021-06-06 22:40:20|16742.49|16622.49|16743.42|16623.42|16743.42|16623.42|16741.27|16621.27|10
1623019230000|2021-06-06 22:40:30|16743.44|16623.44|16743.5|16623.5|16744.52|16624.52|16742.59|16622.59|10
1623019240000|2021-06-06 22:40:40|16743.59|16623.59|16747.3|16627.3|16747.3|16627.3|16743.59|16623.59|10
1623019250000|2021-06-06 22:40:50|16748.35|16628.35|16751.71|16631.71|16751.71|16631.71|16748.35|16628.35|10
1623019260000|2021-06-06 22:41:00|16751.94|16631.94|16750.02|16630.02|16752.01|16632.01|16750.02|16630.02|10
1623019270000|2021-06-06 22:41:10|16750.1|16630.1|16751.11|16631.11|16751.11|16631.11|16749.93|16629.93|10
1623019280000|2021-06-06 22:41:20|16751.33|16631.33|16753.53|16633.53|16753.84|16633.84|16751.33|16631.33|10
1623019290000|2021-06-06 22:41:30|16753.52|16633.52|16752.93|16632.93|16754.43|16634.43|16752.93|16632.93|10
1623019300000|2021-06-06 22:41:40|16753.06|16633.06|16751.5|16631.5|16753.06|16633.06|16751.28|16631.28|10
1623019310000|2021-06-06 22:41:50|16751.01|16631.01|16746.34|16626.34|16751.01|16631.01|16746.34|16626.34|10
1623019320000|2021-06-06 22:42:00|16745.82|16625.82|16743.67|16623.67|16746.07|16626.07|16743.67|16623.67|10
1623019330000|2021-06-06 22:42:10|16743.58|16623.58|16743.02|16623.02|16743.86|16623.86|16743.02|16623.02|10
1623019340000|2021-06-06 22:42:20|16742.19|16622.19|16745.31|16625.31|16745.31|16625.31|16742.11|16622.11|10
1623019350000|2021-06-06 22:42:30|16745.75|16625.75|16747.56|16627.56|16747.56|16627.56|16745.75|16625.75|10
1623019360000|2021-06-06 22:42:40|16748.25|16628.25|16749.14|16629.14|16749.14|16629.14|16747.93|16627.93|10
1623019370000|2021-06-06 22:42:50|16749.45|16629.45|16749.45|16629.45|16749.96|16629.96|16749.26|16629.26|10
1623019380000|2021-06-06 22:43:00|16749.48|16629.48|16748.03|16628.03|16749.48|16629.48|16748.03|16628.03|9
1623019390000|2021-06-06 22:43:10|16748.11|16628.11|16747.46|16627.46|16748.11|16628.11|16746.76|16626.76|10
1623019400000|2021-06-06 22:43:20|16747.91|16627.91|16749.11|16629.11|16749.54|16629.54|16747.06|16627.06|9
1623019410000|2021-06-06 22:43:30|16749.09|16629.09|16745.94|16625.94|16749.09|16629.09|16744|16624|10
1623019420000|2021-06-06 22:43:40|16745.77|16625.77|16744.93|16624.93|16745.77|16625.77|16744.76|16624.76|10
1623019430000|2021-06-06 22:43:50|16744.47|16624.47|16741.35|16621.35|16744.47|16624.47|16741.35|16621.35|10
1623019440000|2021-06-06 22:44:00|16740.18|16620.18|16738.19|16618.19|16740.18|16620.18|16737.02|16617.02|10
1623019450000|2021-06-06 22:44:10|16737.9|16617.9|16737.61|16617.61|16738.39|16618.39|16737.26|16617.26|10
1623019460000|2021-06-06 22:44:20|16737.45|16617.45|16737.31|16617.31|16737.45|16617.45|16736.27|16616.27|10
1623019470000|2021-06-06 22:44:30|16737.4|16617.4|16739.31|16619.31|16740.21|16620.21|16737.4|16617.4|10
1623019480000|2021-06-06 22:44:40|16739.06|16619.06|16740.7|16620.7|16741.08|16621.08|16739.06|16619.06|10
1623019490000|2021-06-06 22:44:50|16740.15|16620.15|16740.79|16620.79|16740.79|16620.79|16739.45|16619.45|10
1623019500000|2021-06-06 22:45:00|16741|16621|16740.58|16620.58|16741.42|16621.42|16740.58|16620.58|10
1623019510000|2021-06-06 22:45:10|16740.97|16620.97|16741.53|16621.53|16742.13|16622.13|16740.85|16620.85|10
1623019520000|2021-06-06 22:45:20|16740.86|16620.86|16738.42|16618.42|16740.91|16620.91|16738.42|16618.42|10
1623019530000|2021-06-06 22:45:30|16737.7|16617.7|16736.09|16616.09|16737.7|16617.7|16736.09|16616.09|10
1623019540000|2021-06-06 22:45:40|16735.95|16615.95|16731.65|16611.65|16737.07|16617.07|16731.65|16611.65|10
1623019550000|2021-06-06 22:45:50|16731.18|16611.18|16728.42|16608.42|16731.32|16611.32|16728.42|16608.42|10
1623019560000|2021-06-06 22:46:00|16728.09|16608.09|16725.21|16605.21|16728.17|16608.17|16725.21|16605.21|10
1623019570000|2021-06-06 22:46:10|16725.4|16605.4|16728.59|16608.59|16728.59|16608.59|16725.07|16605.07|10
1623019580000|2021-06-06 22:46:20|16728.56|16608.56|16732.54|16612.54|16732.54|16612.54|16728.56|16608.56|10
1623019590000|2021-06-06 22:46:30|16732.53|16612.53|16749.46|16629.46|16749.46|16629.46|16732.53|16612.53|10
1623019600000|2021-06-06 22:46:40|16749.88|16629.88|16767.72|16647.72|16767.72|16647.72|16749.88|16629.88|10
1623019610000|2021-06-06 22:46:50|16768.33|16648.33|16776.56|16656.56|16776.56|16656.56|16768.33|16648.33|10
1623019620000|2021-06-06 22:47:00|16777.53|16657.53|16780.81|16660.81|16781.07|16661.07|16777.53|16657.53|10
1623019630000|2021-06-06 22:47:10|16779.54|16659.54|16778.56|16658.56|16781.8|16661.8|16778.56|16658.56|10
1623019640000|2021-06-06 22:47:20|16778.64|16658.64|16778.66|16658.66|16779.51|16659.51|16777.73|16657.73|10
1623019650000|2021-06-06 22:47:30|16778.49|16658.49|16777.69|16657.69|16778.6|16658.6|16777.69|16657.69|10
1623019660000|2021-06-06 22:47:40|16777.88|16657.88|16778.66|16658.66|16778.9|16658.9|16777.58|16657.58|10
1623019670000|2021-06-06 22:47:50|16778.57|16658.57|16774.52|16654.52|16778.57|16658.57|16774.52|16654.52|10
1623019680000|2021-06-06 22:48:00|16774.33|16654.33|16773.62|16653.62|16774.33|16654.33|16771.53|16651.53|10
1623019690000|2021-06-06 22:48:10|16775.08|16655.08|16774.91|16654.91|16776.13|16656.13|16774.91|16654.91|10
1623019700000|2021-06-06 22:48:20|16775.66|16655.66|16772.98|16652.98|16775.66|16655.66|16772.98|16652.98|10
1623019710000|2021-06-06 22:48:30|16772.76|16652.76|16774.42|16654.42|16774.42|16654.42|16772.42|16652.42|10
1623019720000|2021-06-06 22:48:40|16775.19|16655.19|16777.76|16657.76|16777.76|16657.76|16774.96|16654.96|9
1623019730000|2021-06-06 22:48:50|16777.53|16657.53|16781.19|16661.19|16781.19|16661.19|16777.53|16657.53|10
1623019740000|2021-06-06 22:49:00|16780.81|16660.81|16779.28|16659.28|16780.81|16660.81|16779.28|16659.28|10
1623019750000|2021-06-06 22:49:10|16778.59|16658.59|16774.93|16654.93|16778.59|16658.59|16774.93|16654.93|10
1623019760000|2021-06-06 22:49:20|16773|16653|16769.11|16649.11|16773|16653|16769.11|16649.11|10
1623019770000|2021-06-06 22:49:30|16768.64|16648.64|16765.59|16645.59|16768.64|16648.64|16765.59|16645.59|10
1623019780000|2021-06-06 22:49:40|16765.38|16645.38|16765.76|16645.76|16765.78|16645.78|16764.98|16644.98|10
1623019790000|2021-06-06 22:49:50|16766.1|16646.1|16766.12|16646.12|16766.8|16646.8|16765.65|16645.65|10
1623019800000|2021-06-06 22:50:00|16766.45|16646.45|16768.36|16648.36|16768.36|16648.36|16766.45|16646.45|10
1623019810000|2021-06-06 22:50:10|16769.74|16649.74|16770.65|16650.65|16770.65|16650.65|16769.74|16649.74|10
1623019820000|2021-06-06 22:50:20|16771.37|16651.37|16777.24|16657.24|16777.24|16657.24|16771.37|16651.37|10
1623019830000|2021-06-06 22:50:30|16777.57|16657.57|16780.61|16660.61|16780.83|16660.83|16777.51|16657.51|10
1623019840000|2021-06-06 22:50:40|16781.92|16661.92|16782.94|16662.94|16782.96|16662.96|16781.74|16661.74|9
1623019850000|2021-06-06 22:50:50|16783.55|16663.55|16787.44|16667.44|16787.7|16667.7|16783.55|16663.55|10
1623019860000|2021-06-06 22:51:00|16787.41|16667.41|16789.91|16669.91|16789.91|16669.91|16787.41|16667.41|10
1623019870000|2021-06-06 22:51:10|16789.93|16669.93|16792.82|16672.82|16792.82|16672.82|16787.88|16667.88|10
1623019880000|2021-06-06 22:51:20|16792.88|16672.88|16798.58|16678.58|16798.58|16678.58|16792.88|16672.88|10
1623019890000|2021-06-06 22:51:30|16799.82|16679.82|16809.51|16689.51|16809.51|16689.51|16799.82|16679.82|10
1623019900000|2021-06-06 22:51:40|16808.44|16688.44|16810.62|16690.62|16810.81|16690.81|16808.44|16688.44|10
1623019910000|2021-06-06 22:51:50|16810.43|16690.43|16809.72|16689.72|16810.76|16690.76|16809.72|16689.72|9
1623019920000|2021-06-06 22:52:00|16809.5|16689.5|16811.11|16691.11|16811.11|16691.11|16808.64|16688.64|10
1623019930000|2021-06-06 22:52:10|16811.85|16691.85|16810.66|16690.66|16812.85|16692.85|16810.66|16690.66|10
1623019940000|2021-06-06 22:52:20|16811|16691|16810.97|16690.97|16811.02|16691.02|16809.9|16689.9|10
1623019950000|2021-06-06 22:52:30|16813.15|16693.15|16811.69|16691.69|16813.15|16693.15|16810.9|16690.9|10
1623019960000|2021-06-06 22:52:40|16811.46|16691.46|16810.81|16690.81|16812.89|16692.89|16810.81|16690.81|10
1623019970000|2021-06-06 22:52:50|16811.4|16691.4|16811.16|16691.16|16811.79|16691.79|16810.86|16690.86|10
1623019980000|2021-06-06 22:53:00|16809.96|16689.96|16808.71|16688.71|16810.09|16690.09|16808.26|16688.26|10
1623019990000|2021-06-06 22:53:10|16808.99|16688.99|16809.54|16689.54|16809.54|16689.54|16807.58|16687.58|10
1623020000000|2021-06-06 22:53:20|16809.7|16689.7|16809.41|16689.41|16809.87|16689.87|16808.88|16688.88|10
1623020010000|2021-06-06 22:53:30|16809.49|16689.49|16810.75|16690.75|16810.84|16690.84|16809.49|16689.49|10
1623020020000|2021-06-06 22:53:40|16810.79|16690.79|16811.93|16691.93|16811.93|16691.93|16810.15|16690.15|10
1623020030000|2021-06-06 22:53:50|16811.62|16691.62|16816.08|16696.08|16816.08|16696.08|16811.62|16691.62|10
1623020040000|2021-06-06 22:54:00|16816.45|16696.45|16817.36|16697.36|16817.36|16697.36|16815.56|16695.56|10
1623020050000|2021-06-06 22:54:10|16817.38|16697.38|16823.33|16703.33|16823.59|16703.59|16816.93|16696.93|10
1623020060000|2021-06-06 22:54:20|16823.5|16703.5|16823.31|16703.31|16823.52|16703.52|16823.21|16703.21|10
1623020070000|2021-06-06 22:54:30|16823.21|16703.21|16822.12|16702.12|16823.21|16703.21|16822.12|16702.12|6
1623020080000|2021-06-06 22:54:40|16822.07|16702.07|16821.87|16701.87|16822.37|16702.37|16821.87|16701.87|10
1623020090000|2021-06-06 22:54:50|16821.73|16701.73|16821.46|16701.46|16821.84|16701.84|16821.46|16701.46|8
1623020100000|2021-06-06 22:55:00|16821.27|16701.27|16822.15|16702.15|16822.15|16702.15|16820.66|16700.66|9
1623020110000|2021-06-06 22:55:10|16821.98|16701.98|16827.17|16707.17|16827.17|16707.17|16821.98|16701.98|10
1623020120000|2021-06-06 22:55:20|16827.26|16707.26|16840.05|16720.05|16840.05|16720.05|16827.26|16707.26|10
1623020130000|2021-06-06 22:55:30|16839.3|16719.3|16846.44|16726.44|16846.97|16726.97|16839.3|16719.3|10
1623020140000|2021-06-06 22:55:40|16846.76|16726.76|16847.8|16727.8|16848.04|16728.04|16846.76|16726.76|10
1623020150000|2021-06-06 22:55:50|16847.49|16727.49|16844.12|16724.12|16847.89|16727.89|16844.12|16724.12|10
1623020160000|2021-06-06 22:56:00|16843.67|16723.67|16841.7|16721.7|16843.67|16723.67|16841.7|16721.7|10
1623020170000|2021-06-06 22:56:10|16841.67|16721.67|16840.07|16720.07|16841.67|16721.67|16840.07|16720.07|10
1623020180000|2021-06-06 22:56:20|16840.03|16720.03|16838.49|16718.49|16840.19|16720.19|16838.49|16718.49|10
1623020190000|2021-06-06 22:56:30|16838.09|16718.09|16835.75|16715.75|16838.25|16718.25|16835.75|16715.75|9
1623020200000|2021-06-06 22:56:40|16835.49|16715.49|16836.19|16716.19|16836.93|16716.93|16835.49|16715.49|9
1623020210000|2021-06-06 22:56:50|16836.02|16716.02|16836.19|16716.19|16836.19|16716.19|16835.21|16715.21|9
1623020220000|2021-06-06 22:57:00|16836.39|16716.39|16836.97|16716.97|16837|16717|16836.01|16716.01|9
1623020230000|2021-06-06 22:57:10|16837.31|16717.31|16843.21|16723.21|16843.21|16723.21|16837.31|16717.31|10
1623020240000|2021-06-06 22:57:20|16843.44|16723.44|16846.2|16726.2|16846.2|16726.2|16842.38|16722.38|10
1623020250000|2021-06-06 22:57:30|16846.37|16726.37|16847.36|16727.36|16847.36|16727.36|16846.37|16726.37|10
1623020260000|2021-06-06 22:57:40|16847.66|16727.66|16850.01|16730.01|16850.01|16730.01|16847.66|16727.66|10
1623020270000|2021-06-06 22:57:50|16850.43|16730.43|16851.77|16731.77|16852.22|16732.22|16850.43|16730.43|10
1623020280000|2021-06-06 22:58:00|16852.05|16732.05|16852.8|16732.8|16853.08|16733.08|16852.05|16732.05|10
1623020290000|2021-06-06 22:58:10|16852.98|16732.98|16853.3|16733.3|16854.27|16734.27|16852.95|16732.95|9
1623020300000|2021-06-06 22:58:20|16854.58|16734.58|16855.95|16735.95|16855.95|16735.95|16854.43|16734.43|9
1623020310000|2021-06-06 22:58:30|16856.08|16736.08|16859.01|16739.01|16859.01|16739.01|16856.08|16736.08|9
1623020320000|2021-06-06 22:58:40|16859.16|16739.16|16863.26|16743.26|16863.26|16743.26|16859.16|16739.16|10
1623020330000|2021-06-06 22:58:50|16863.24|16743.24|16868.57|16748.57|16868.57|16748.57|16862.41|16742.41|10
1623020340000|2021-06-06 22:59:00|16868.52|16748.52|16867.95|16747.95|16869.12|16749.12|16867.95|16747.95|10
1623020350000|2021-06-06 22:59:10|16867.94|16747.94|16866.84|16746.84|16867.94|16747.94|16866.84|16746.84|10
1623020360000|2021-06-06 22:59:20|16866.79|16746.79|16868|16748|16868|16748|16866.5|16746.5|8
1623020370000|2021-06-06 22:59:30|16868.3|16748.3|16871.02|16751.02|16871.23|16751.23|16868.18|16748.18|10
1623020380000|2021-06-06 22:59:40|16872.55|16752.55|16871.87|16751.87|16872.65|16752.65|16871.46|16751.46|10
1623020390000|2021-06-06 22:59:50|16871.77|16751.77|16869.49|16749.49|16871.78|16751.78|16868.75|16748.75|10
1623020400000|2021-06-06 23:00:00|16869.17|16749.17|16864.06|16744.06|16869.17|16749.17|16864.06|16744.06|10
1623020410000|2021-06-06 23:00:10|16863.18|16743.18|16851.28|16731.28|16863.18|16743.18|16851.28|16731.28|10
1623020420000|2021-06-06 23:00:20|16849.93|16729.93|16848.12|16728.12|16849.93|16729.93|16847|16727|10
1623020430000|2021-06-06 23:00:30|16848.13|16728.13|16844.68|16724.68|16848.13|16728.13|16844.6|16724.6|10
1623020440000|2021-06-06 23:00:40|16845.1|16725.1|16841.34|16721.34|16845.16|16725.16|16841.34|16721.34|10
1623020450000|2021-06-06 23:00:50|16841.24|16721.24|16838.56|16718.56|16841.25|16721.25|16838.56|16718.56|10
1623020460000|2021-06-06 23:01:00|16838.51|16718.51|16837.78|16717.78|16839.84|16719.84|16837.35|16717.35|10
1623020470000|2021-06-06 23:01:10|16837.3|16717.3|16842.42|16722.42|16842.45|16722.45|16837.3|16717.3|10
1623020480000|2021-06-06 23:01:20|16843.94|16723.94|16844.72|16724.72|16845.32|16725.32|16843.77|16723.77|10
1623020490000|2021-06-06 23:01:30|16844.69|16724.69|16847.45|16727.45|16847.45|16727.45|16843.69|16723.69|9
1623020500000|2021-06-06 23:01:40|16847.74|16727.74|16849.77|16729.77|16849.77|16729.77|16847.31|16727.31|10
1623020510000|2021-06-06 23:01:50|16849.99|16729.99|16853.79|16733.79|16853.79|16733.79|16849.99|16729.99|10
1623020520000|2021-06-06 23:02:00|16853.44|16733.44|16857.44|16737.44|16857.77|16737.77|16853.44|16733.44|10
1623020530000|2021-06-06 23:02:10|16858.32|16738.32|16860.62|16740.62|16861|16741|16857.96|16737.96|10
1623020540000|2021-06-06 23:02:20|16861.41|16741.41|16862.52|16742.52|16862.52|16742.52|16860.7|16740.7|10
1623020550000|2021-06-06 23:02:30|16862.67|16742.67|16861.33|16741.33|16862.67|16742.67|16861.15|16741.15|10
1623020560000|2021-06-06 23:02:40|16860.91|16740.91|16861.07|16741.07|16861.59|16741.59|16860.86|16740.86|10
1623020570000|2021-06-06 23:02:50|16861.21|16741.21|16859.84|16739.84|16861.81|16741.81|16859.84|16739.84|10
1623020580000|2021-06-06 23:03:00|16859.97|16739.97|16859.26|16739.26|16859.97|16739.97|16859.26|16739.26|10
1623020590000|2021-06-06 23:03:10|16858.24|16738.24|16858.12|16738.12|16858.85|16738.85|16858.12|16738.12|10
1623020600000|2021-06-06 23:03:20|16858.18|16738.18|16859.87|16739.87|16859.87|16739.87|16857.59|16737.59|10
1623020610000|2021-06-06 23:03:30|16859.66|16739.66|16867.62|16747.62|16867.62|16747.62|16859.66|16739.66|10
1623020620000|2021-06-06 23:03:40|16868.08|16748.08|16871.9|16751.9|16872.01|16752.01|16868.08|16748.08|10
1623020630000|2021-06-06 23:03:50|16872.84|16752.84|16877.96|16757.96|16878.05|16758.05|16872.48|16752.48|10
1623020640000|2021-06-06 23:04:00|16879.91|16759.91|16877.33|16757.33|16881.39|16761.39|16877.22|16757.22|10
1623020650000|2021-06-06 23:04:10|16877.16|16757.16|16878.61|16758.61|16879.57|16759.57|16877.16|16757.16|10
1623020660000|2021-06-06 23:04:20|16879.85|16759.85|16886.91|16766.91|16886.91|16766.91|16879.85|16759.85|10
1623020670000|2021-06-06 23:04:30|16887.84|16767.84|16894.06|16774.06|16894.45|16774.45|16887.53|16767.53|10
1623020680000|2021-06-06 23:04:40|16894.09|16774.09|16899.99|16779.99|16899.99|16779.99|16894.09|16774.09|10
1623020690000|2021-06-06 23:04:50|16902|16782|16908.09|16788.09|16908.09|16788.09|16902|16782|10
1623020700000|2021-06-06 23:05:00|16910.75|16790.75|16910.63|16790.63|16910.9|16790.9|16910.05|16790.05|9
1623020710000|2021-06-06 23:05:10|16910.8|16790.8|16914.57|16794.57|16914.57|16794.57|16910.8|16790.8|9
1623020720000|2021-06-06 23:05:20|16915.04|16795.04|16914.71|16794.71|16915.82|16795.82|16914.71|16794.71|9
1623020730000|2021-06-06 23:05:30|16917.42|16797.42|16916.95|16796.95|16917.42|16797.42|16915.41|16795.41|10
1623020740000|2021-06-06 23:05:40|16917.01|16797.01|16916.64|16796.64|16917.41|16797.41|16916.64|16796.64|9
1623020750000|2021-06-06 23:05:50|16916.65|16796.65|16922.87|16802.87|16922.87|16802.87|16916.65|16796.65|10
1623020760000|2021-06-06 23:06:00|16922.22|16802.22|16927.93|16807.93|16927.93|16807.93|16921.57|16801.57|10
1623020770000|2021-06-06 23:06:10|16928.75|16808.75|16931.46|16811.46|16932.29|16812.29|16928.75|16808.75|10
1623020780000|2021-06-06 23:06:20|16931.54|16811.54|16930.2|16810.2|16932.27|16812.27|16930.2|16810.2|10
1623020790000|2021-06-06 23:06:30|16930.03|16810.03|16932.74|16812.74|16932.97|16812.97|16930.03|16810.03|9
1623020800000|2021-06-06 23:06:40|16931.82|16811.82|16931.35|16811.35|16932.01|16812.01|16931.31|16811.31|10
1623020810000|2021-06-06 23:06:50|16930.92|16810.92|16930.4|16810.4|16930.92|16810.92|16929.24|16809.24|10
1623020820000|2021-06-06 23:07:00|16930.75|16810.75|16931.47|16811.47|16932.11|16812.11|16929.27|16809.27|10
1623020830000|2021-06-06 23:07:10|16931.34|16811.34|16928.53|16808.53|16931.34|16811.34|16927.63|16807.63|10
1623020840000|2021-06-06 23:07:20|16928.62|16808.62|16929.13|16809.13|16929.54|16809.54|16928.07|16808.07|10
1623020850000|2021-06-06 23:07:30|16929.42|16809.42|16928.54|16808.54|16929.52|16809.52|16928.54|16808.54|10
1623020860000|2021-06-06 23:07:40|16928.46|16808.46|16928.74|16808.74|16928.76|16808.76|16928.35|16808.35|10
1623020870000|2021-06-06 23:07:50|16929.32|16809.32|16928.9|16808.9|16929.41|16809.41|16928.81|16808.81|10
1623020880000|2021-06-06 23:08:00|16929.13|16809.13|16923.31|16803.31|16929.29|16809.29|16923.31|16803.31|10
1623020890000|2021-06-06 23:08:10|16923.19|16803.19|16919.1|16799.1|16923.19|16803.19|16919.1|16799.1|10
1623020900000|2021-06-06 23:08:20|16918.5|16798.5|16916.48|16796.48|16918.5|16798.5|16916.27|16796.27|10
1623020910000|2021-06-06 23:08:30|16915.63|16795.63|16915.86|16795.86|16915.86|16795.86|16914.69|16794.69|9
1623020920000|2021-06-06 23:08:40|16915.87|16795.87|16917.39|16797.39|16917.39|16797.39|16915.87|16795.87|10
1623020930000|2021-06-06 23:08:50|16918.32|16798.32|16919.98|16799.98|16919.98|16799.98|16918.2|16798.2|10
1623020940000|2021-06-06 23:09:00|16919.78|16799.78|16921.17|16801.17|16921.3|16801.3|16919.78|16799.78|10
1623020950000|2021-06-06 23:09:10|16921.28|16801.28|16924.24|16804.24|16924.24|16804.24|16921.22|16801.22|10
1623020960000|2021-06-06 23:09:20|16923.87|16803.87|16921.58|16801.58|16923.94|16803.94|16921.58|16801.58|10
1623020970000|2021-06-06 23:09:30|16921.52|16801.52|16919.85|16799.85|16921.52|16801.52|16919.28|16799.28|9
1623020980000|2021-06-06 23:09:40|16919.9|16799.9|16917.85|16797.85|16919.96|16799.96|16917.83|16797.83|10
1623020990000|2021-06-06 23:09:50|16918.06|16798.06|16918.62|16798.62|16918.62|16798.62|16917.59|16797.59|9
1623021000000|2021-06-06 23:10:00|16918.51|16798.51|16920.24|16800.24|16920.27|16800.27|16918.51|16798.51|10
1623021010000|2021-06-06 23:10:10|16918.55|16798.55|16916.1|16796.1|16918.68|16798.68|16916.1|16796.1|10
1623021020000|2021-06-06 23:10:20|16915.77|16795.77|16913.13|16793.13|16915.77|16795.77|16913.13|16793.13|10
1623021030000|2021-06-06 23:10:30|16913.11|16793.11|16911.6|16791.6|16913.27|16793.27|16911.6|16791.6|10
1623021040000|2021-06-06 23:10:40|16911.48|16791.48|16910.27|16790.27|16911.48|16791.48|16909.13|16789.13|9
1623021050000|2021-06-06 23:10:50|16910.42|16790.42|16910.8|16790.8|16911.53|16791.53|16910.42|16790.42|10
1623021060000|2021-06-06 23:11:00|16910.76|16790.76|16909.04|16789.04|16910.76|16790.76|16909|16789|10
1623021070000|2021-06-06 23:11:10|16909.41|16789.41|16912.77|16792.77|16912.77|16792.77|16909.41|16789.41|10
1623021080000|2021-06-06 23:11:20|16912.56|16792.56|16914.85|16794.85|16915.34|16795.34|16912.56|16792.56|10
1623021090000|2021-06-06 23:11:30|16914.71|16794.71|16913.07|16793.07|16914.86|16794.86|16913.07|16793.07|10
1623021100000|2021-06-06 23:11:40|16912.97|16792.97|16912.66|16792.66|16913.39|16793.39|16912.42|16792.42|10
1623021110000|2021-06-06 23:11:50|16912.59|16792.59|16909.58|16789.58|16912.82|16792.82|16909.58|16789.58|10
1623021120000|2021-06-06 23:12:00|16909.06|16789.06|16905.94|16785.94|16909.06|16789.06|16905.94|16785.94|10
1623021130000|2021-06-06 23:12:10|16907.02|16787.02|16907.76|16787.76|16907.76|16787.76|16907.02|16787.02|9
1623021140000|2021-06-06 23:12:20|16908|16788|16910.66|16790.66|16910.66|16790.66|16908|16788|9
1623021150000|2021-06-06 23:12:30|16911.39|16791.39|16914.25|16794.25|16914.26|16794.26|16911.39|16791.39|10
1623021160000|2021-06-06 23:12:40|16914.4|16794.4|16915.2|16795.2|16915.6|16795.6|16914.4|16794.4|10
1623021170000|2021-06-06 23:12:50|16915.5|16795.5|16917.39|16797.39|16917.39|16797.39|16915.49|16795.49|10
1623021180000|2021-06-06 23:13:00|16917.35|16797.35|16916.96|16796.96|16917.35|16797.35|16916.01|16796.01|10
1623021190000|2021-06-06 23:13:10|16917.66|16797.66|16917.57|16797.57|16918.13|16798.13|16917.48|16797.48|10
1623021200000|2021-06-06 23:13:20|16917.58|16797.58|16917|16797|16917.67|16797.67|16916.63|16796.63|10
1623021210000|2021-06-06 23:13:30|16916.99|16796.99|16916.82|16796.82|16916.99|16796.99|16915.95|16795.95|9
1623021220000|2021-06-06 23:13:40|16916.84|16796.84|16917.84|16797.84|16918.1|16798.1|16916.84|16796.84|10
1623021230000|2021-06-06 23:13:50|16917.68|16797.68|16918.48|16798.48|16918.77|16798.77|16917.68|16797.68|10
1623021240000|2021-06-06 23:14:00|16918.39|16798.39|16917.59|16797.59|16919.4|16799.4|16917.59|16797.59|10
1623021250000|2021-06-06 23:14:10|16917.45|16797.45|16917.69|16797.69|16918.04|16798.04|16917.45|16797.45|10
1623021260000|2021-06-06 23:14:20|16917.34|16797.34|16916.23|16796.23|16917.34|16797.34|16916.04|16796.04|10
1623021270000|2021-06-06 23:14:30|16916.83|16796.83|16915.9|16795.9|16916.83|16796.83|16915.9|16795.9|10
1623021280000|2021-06-06 23:14:40|16915.65|16795.65|16915.8|16795.8|16915.8|16795.8|16915.16|16795.16|10
1623021290000|2021-06-06 23:14:50|16915.7|16795.7|16916.2|16796.2|16916.22|16796.22|16915.27|16795.27|10
1623021300000|2021-06-06 23:15:00|16918.72|16798.72|16919.79|16799.79|16920.44|16800.44|16918.72|16798.72|10
1623021310000|2021-06-06 23:15:10|16919.62|16799.62|16919.85|16799.85|16920.42|16800.42|16919.62|16799.62|10
1623021320000|2021-06-06 23:15:20|16920.55|16800.55|16917.57|16797.57|16920.59|16800.59|16917.57|16797.57|10
1623021330000|2021-06-06 23:15:30|16917.02|16797.02|16914.05|16794.05|16917.02|16797.02|16913.7|16793.7|10
1623021340000|2021-06-06 23:15:40|16914.43|16794.43|16912.39|16792.39|16914.43|16794.43|16912.2|16792.2|9
1623021350000|2021-06-06 23:15:50|16912.14|16792.14|16911.25|16791.25|16912.63|16792.63|16911.25|16791.25|9
1623021360000|2021-06-06 23:16:00|16911.21|16791.21|16909.62|16789.62|16911.21|16791.21|16909.32|16789.32|10
1623021370000|2021-06-06 23:16:10|16909.33|16789.33|16909.64|16789.64|16909.84|16789.84|16909.2|16789.2|9
1623021380000|2021-06-06 23:16:20|16909.52|16789.52|16910.74|16790.74|16911.8|16791.8|16909.44|16789.44|10
1623021390000|2021-06-06 23:16:30|16910.34|16790.34|16910.22|16790.22|16910.85|16790.85|16910.1|16790.1|9
1623021400000|2021-06-06 23:16:40|16910.81|16790.81|16913.43|16793.43|16913.43|16793.43|16910.81|16790.81|9
1623021410000|2021-06-06 23:16:50|16913.32|16793.32|16913.34|16793.34|16913.37|16793.37|16912.78|16792.78|10
1623021420000|2021-06-06 23:17:00|16913.25|16793.25|16914.34|16794.34|16914.36|16794.36|16913.25|16793.25|10
1623021430000|2021-06-06 23:17:10|16913.88|16793.88|16914.82|16794.82|16914.82|16794.82|16913.88|16793.88|8
1623021440000|2021-06-06 23:17:20|16915.04|16795.04|16916.03|16796.03|16916.03|16796.03|16915.04|16795.04|7
1623021450000|2021-06-06 23:17:30|16915.63|16795.63|16914.59|16794.59|16915.9|16795.9|16914.48|16794.48|10
1623021460000|2021-06-06 23:17:40|16915.04|16795.04|16914.63|16794.63|16915.04|16795.04|16914.55|16794.55|8
1623021470000|2021-06-06 23:17:50|16914.52|16794.52|16914.38|16794.38|16914.53|16794.53|16914.14|16794.14|9
1623021480000|2021-06-06 23:18:00|16914.57|16794.57|16913.92|16793.92|16914.63|16794.63|16913.88|16793.88|10
1623021490000|2021-06-06 23:18:10|16913.93|16793.93|16913.53|16793.53|16914.26|16794.26|16913.53|16793.53|9
1623021500000|2021-06-06 23:18:20|16913.38|16793.38|16909.98|16789.98|16913.38|16793.38|16909.98|16789.98|9
1623021510000|2021-06-06 23:18:30|16909.29|16789.29|16908|16788|16909.29|16789.29|16907.63|16787.63|10
1623021520000|2021-06-06 23:18:40|16907.78|16787.78|16908.32|16788.32|16908.32|16788.32|16907.78|16787.78|9
1623021530000|2021-06-06 23:18:50|16907.87|16787.87|16908.49|16788.49|16908.52|16788.52|16907.82|16787.82|10
1623021540000|2021-06-06 23:19:00|16908.63|16788.63|16911.27|16791.27|16911.27|16791.27|16908.63|16788.63|10
1623021550000|2021-06-06 23:19:10|16911.86|16791.86|16913.47|16793.47|16913.86|16793.86|16911.86|16791.86|10
1623021560000|2021-06-06 23:19:20|16913.95|16793.95|16914.02|16794.02|16914.02|16794.02|16913.29|16793.29|10
1623021570000|2021-06-06 23:19:30|16913.92|16793.92|16914.17|16794.17|16914.35|16794.35|16913.69|16793.69|10
1623021580000|2021-06-06 23:19:40|16914.2|16794.2|16915.32|16795.32|16915.32|16795.32|16914.2|16794.2|10
1623021590000|2021-06-06 23:19:50|16915.55|16795.55|16915.7|16795.7|16916.17|16796.17|16915.55|16795.55|8
1623021600000|2021-06-06 23:20:00|16915.8|16795.8|16916.7|16796.7|16916.7|16796.7|16915.8|16795.8|10
1623021610000|2021-06-06 23:20:10|16917.54|16797.54|16917.59|16797.59|16917.91|16797.91|16917.54|16797.54|9
1623021620000|2021-06-06 23:20:20|16917.23|16797.23|16916.19|16796.19|16917.23|16797.23|16916.19|16796.19|10
1623021630000|2021-06-06 23:20:30|16915.49|16795.49|16912.98|16792.98|16915.49|16795.49|16912.98|16792.98|10
1623021640000|2021-06-06 23:20:40|16912.69|16792.69|16911.74|16791.74|16912.69|16792.69|16911.24|16791.24|10
1623021650000|2021-06-06 23:20:50|16911.48|16791.48|16904.21|16784.21|16911.48|16791.48|16904.21|16784.21|10
1623021660000|2021-06-06 23:21:00|16904.22|16784.22|16904.49|16784.49|16904.49|16784.49|16903.29|16783.29|10
1623021670000|2021-06-06 23:21:10|16905.56|16785.56|16903.27|16783.27|16906.18|16786.18|16903.27|16783.27|10
1623021680000|2021-06-06 23:21:20|16901.32|16781.32|16894.38|16774.38|16901.32|16781.32|16894.33|16774.33|10
1623021690000|2021-06-06 23:21:30|16892.7|16772.7|16882.77|16762.77|16892.7|16772.7|16882.62|16762.62|10
1623021700000|2021-06-06 23:21:40|16882.31|16762.31|16882.04|16762.04|16882.79|16762.79|16881.57|16761.57|10
1623021710000|2021-06-06 23:21:50|16881.7|16761.7|16876.24|16756.24|16881.7|16761.7|16876.15|16756.15|10
1623021720000|2021-06-06 23:22:00|16875.69|16755.69|16876.05|16756.05|16876.53|16756.53|16874.75|16754.75|10
1623021730000|2021-06-06 23:22:10|16875.89|16755.89|16876.7|16756.7|16876.72|16756.72|16875.89|16755.89|9
1623021740000|2021-06-06 23:22:20|16876.58|16756.58|16877.82|16757.82|16877.88|16757.88|16876.58|16756.58|10
1623021750000|2021-06-06 23:22:30|16877.69|16757.69|16884.08|16764.08|16884.08|16764.08|16877.66|16757.66|10
1623021760000|2021-06-06 23:22:40|16883.95|16763.95|16886.91|16766.91|16886.91|16766.91|16883.7|16763.7|10
1623021770000|2021-06-06 23:22:50|16887.1|16767.1|16888.77|16768.77|16888.77|16768.77|16886.69|16766.69|9
1623021780000|2021-06-06 23:23:00|16888.13|16768.13|16885.22|16765.22|16888.17|16768.17|16884.88|16764.88|10
1623021790000|2021-06-06 23:23:10|16884.8|16764.8|16881.26|16761.26|16884.8|16764.8|16881.19|16761.19|10
1623021800000|2021-06-06 23:23:20|16880.85|16760.85|16881.37|16761.37|16881.84|16761.84|16880.41|16760.41|9
1623021810000|2021-06-06 23:23:30|16881.42|16761.42|16878.51|16758.51|16881.42|16761.42|16878.51|16758.51|10
1623021820000|2021-06-06 23:23:40|16878.54|16758.54|16877.57|16757.57|16878.54|16758.54|16877.52|16757.52|9
1623021830000|2021-06-06 23:23:50|16877.4|16757.4|16876.55|16756.55|16877.62|16757.62|16876.19|16756.19|10
1623021840000|2021-06-06 23:24:00|16876.24|16756.24|16874.85|16754.85|16876.31|16756.31|16874.81|16754.81|10
1623021850000|2021-06-06 23:24:10|16874.22|16754.22|16877.51|16757.51|16877.67|16757.67|16874.13|16754.13|10
1623021860000|2021-06-06 23:24:20|16877.39|16757.39|16879.7|16759.7|16879.76|16759.76|16877.36|16757.36|10
1623021870000|2021-06-06 23:24:30|16879.79|16759.79|16881.96|16761.96|16881.96|16761.96|16879.79|16759.79|9
1623021880000|2021-06-06 23:24:40|16881.97|16761.97|16884.21|16764.21|16884.21|16764.21|16881.71|16761.71|9
1623021890000|2021-06-06 23:24:50|16885.85|16765.85|16886.87|16766.87|16886.87|16766.87|16885.76|16765.76|10
1623021900000|2021-06-06 23:25:00|16887|16767|16886.49|16766.49|16887|16767|16886.49|16766.49|10
1623021910000|2021-06-06 23:25:10|16885.92|16765.92|16888.93|16768.93|16889.47|16769.47|16885.92|16765.92|10
1623021920000|2021-06-06 23:25:20|16888.32|16768.32|16890.96|16770.96|16890.96|16770.96|16888.32|16768.32|10
1623021930000|2021-06-06 23:25:30|16890.92|16770.92|16896.48|16776.48|16896.48|16776.48|16890.92|16770.92|10
1623021940000|2021-06-06 23:25:40|16896.51|16776.51|16897.87|16777.87|16898.77|16778.77|16896.51|16776.51|10
1623021950000|2021-06-06 23:25:50|16896.94|16776.94|16895.53|16775.53|16897.63|16777.63|16895.53|16775.53|10
1623021960000|2021-06-06 23:26:00|16895.52|16775.52|16891.25|16771.25|16895.52|16775.52|16891.25|16771.25|9
1623021970000|2021-06-06 23:26:10|16890.22|16770.22|16892.63|16772.63|16892.84|16772.84|16890.22|16770.22|10
1623021980000|2021-06-06 23:26:20|16892.09|16772.09|16891.97|16771.97|16892.26|16772.26|16890.92|16770.92|9
1623021990000|2021-06-06 23:26:30|16892.37|16772.37|16895.14|16775.14|16895.14|16775.14|16892.37|16772.37|10
1623022000000|2021-06-06 23:26:40|16895.06|16775.06|16897.93|16777.93|16898.05|16778.05|16895.06|16775.06|10
1623022010000|2021-06-06 23:26:50|16898.07|16778.07|16899.92|16779.92|16899.92|16779.92|16897.05|16777.05|10
1623022020000|2021-06-06 23:27:00|16899.84|16779.84|16899.94|16779.94|16900.84|16780.84|16899.84|16779.84|10
1623022030000|2021-06-06 23:27:10|16899.91|16779.91|16898.43|16778.43|16900.08|16780.08|16898.08|16778.08|9
1623022040000|2021-06-06 23:27:20|16898.37|16778.37|16898.39|16778.39|16898.78|16778.78|16898.23|16778.23|9
1623022050000|2021-06-06 23:27:30|16898.76|16778.76|16895.67|16775.67|16898.76|16778.76|16895.67|16775.67|10
1623022060000|2021-06-06 23:27:40|16895.64|16775.64|16897.04|16777.04|16897.04|16777.04|16895.34|16775.34|10
1623022070000|2021-06-06 23:27:50|16897.25|16777.25|16898.73|16778.73|16898.73|16778.73|16896.99|16776.99|10
1623022080000|2021-06-06 23:28:00|16898.79|16778.79|16904.52|16784.52|16904.52|16784.52|16898.79|16778.79|10
1623022090000|2021-06-06 23:28:10|16904.34|16784.34|16904.51|16784.51|16904.56|16784.56|16904|16784|7
1623022100000|2021-06-06 23:28:20|16904.96|16784.96|16905.68|16785.68|16905.85|16785.85|16904.96|16784.96|9
1623022110000|2021-06-06 23:28:30|16905.83|16785.83|16905.41|16785.41|16906.01|16786.01|16905.41|16785.41|9
1623022120000|2021-06-06 23:28:40|16905.14|16785.14|16906.46|16786.46|16906.49|16786.49|16905.14|16785.14|10
1623022130000|2021-06-06 23:28:50|16906.66|16786.66|16908.93|16788.93|16908.93|16788.93|16906.66|16786.66|10
1623022140000|2021-06-06 23:29:00|16909.32|16789.32|16910.89|16790.89|16910.89|16790.89|16909.28|16789.28|10
1623022150000|2021-06-06 23:29:10|16910.85|16790.85|16912.01|16792.01|16912.01|16792.01|16910.85|16790.85|8
1623022160000|2021-06-06 23:29:20|16911.82|16791.82|16911.82|16791.82|16912.48|16792.48|16911.63|16791.63|10
1623022170000|2021-06-06 23:29:30|16911.92|16791.92|16910.28|16790.28|16911.92|16791.92|16910.28|16790.28|9
1623022180000|2021-06-06 23:29:40|16911.15|16791.15|16910.28|16790.28|16911.15|16791.15|16910.11|16790.11|10
1623022190000|2021-06-06 23:29:50|16909.99|16789.99|16910.85|16790.85|16910.87|16790.87|16909.94|16789.94|8
1623022200000|2021-06-06 23:30:00|16911.26|16791.26|16910.8|16790.8|16911.64|16791.64|16910.69|16790.69|7
1623022210000|2021-06-06 23:30:10|16910.36|16790.36|16910.11|16790.11|16910.36|16790.36|16909.18|16789.18|10
1623022220000|2021-06-06 23:30:20|16910.4|16790.4|16910.31|16790.31|16910.98|16790.98|16910.03|16790.03|9
1623022230000|2021-06-06 23:30:30|16909.93|16789.93|16908.37|16788.37|16909.93|16789.93|16908.1|16788.1|10
1623022240000|2021-06-06 23:30:40|16906.83|16786.83|16905.11|16785.11|16907.11|16787.11|16905.11|16785.11|10
1623022250000|2021-06-06 23:30:50|16905.61|16785.61|16905.8|16785.8|16906.34|16786.34|16905.61|16785.61|10
1623022260000|2021-06-06 23:31:00|16906.18|16786.18|16907.76|16787.76|16907.96|16787.96|16906.08|16786.08|10
1623022270000|2021-06-06 23:31:10|16908.01|16788.01|16911.68|16791.68|16911.79|16791.79|16907.14|16787.14|10
1623022280000|2021-06-06 23:31:20|16911.85|16791.85|16915.93|16795.93|16915.93|16795.93|16911.85|16791.85|10
1623022290000|2021-06-06 23:31:30|16916.1|16796.1|16919.01|16799.01|16919.1|16799.1|16916.1|16796.1|10
1623022300000|2021-06-06 23:31:40|16919.42|16799.42|16922.49|16802.49|16922.6|16802.6|16919.38|16799.38|10
1623022310000|2021-06-06 23:31:50|16922.36|16802.36|16929.55|16809.55|16929.55|16809.55|16922.36|16802.36|10
1623022320000|2021-06-06 23:32:00|16929.9|16809.9|16937.8|16817.8|16937.8|16817.8|16929.9|16809.9|10
1623022330000|2021-06-06 23:32:10|16938.32|16818.32|16941.08|16821.08|16941.12|16821.12|16938.32|16818.32|10
1623022340000|2021-06-06 23:32:20|16942.07|16822.07|16943.28|16823.28|16943.28|16823.28|16942.07|16822.07|10
1623022350000|2021-06-06 23:32:30|16944.43|16824.43|16947.21|16827.21|16947.24|16827.24|16944.42|16824.42|10
1623022360000|2021-06-06 23:32:40|16948.01|16828.01|16948.84|16828.84|16948.93|16828.93|16948.01|16828.01|10
1623022370000|2021-06-06 23:32:50|16948.78|16828.78|16947.93|16827.93|16950.15|16830.15|16947.93|16827.93|9
1623022380000|2021-06-06 23:33:00|16948.06|16828.06|16945.97|16825.97|16948.06|16828.06|16945.78|16825.78|9
1623022390000|2021-06-06 23:33:10|16946.09|16826.09|16945.02|16825.02|16946.51|16826.51|16945.02|16825.02|10
1623022400000|2021-06-06 23:33:20|16942.47|16822.47|16938.51|16818.51|16942.47|16822.47|16938.51|16818.51|10
1623022410000|2021-06-06 23:33:30|16937.87|16817.87|16937|16817|16938.22|16818.22|16937|16817|9
1623022420000|2021-06-06 23:33:40|16936.17|16816.17|16935.01|16815.01|16936.17|16816.17|16934.88|16814.88|9
1623022430000|2021-06-06 23:33:50|16935.32|16815.32|16936.46|16816.46|16937.88|16817.88|16935.26|16815.26|10
1623022440000|2021-06-06 23:34:00|16937.01|16817.01|16938.22|16818.22|16938.24|16818.24|16937.01|16817.01|9
1623022450000|2021-06-06 23:34:10|16937.77|16817.77|16938.34|16818.34|16938.42|16818.42|16937.77|16817.77|7
1623022460000|2021-06-06 23:34:20|16937.79|16817.79|16937.86|16817.86|16938.19|16818.19|16937.51|16817.51|8
1623022470000|2021-06-06 23:34:30|16938.07|16818.07|16934.78|16814.78|16938.07|16818.07|16934.78|16814.78|10
1623022480000|2021-06-06 23:34:40|16935.24|16815.24|16934.77|16814.77|16935.28|16815.28|16934.77|16814.77|8
1623022490000|2021-06-06 23:34:50|16934.57|16814.57|16933.24|16813.24|16934.57|16814.57|16932.52|16812.52|10
1623022500000|2021-06-06 23:35:00|16933.13|16813.13|16932.49|16812.49|16933.41|16813.41|16931.69|16811.69|9
1623022510000|2021-06-06 23:35:10|16932.48|16812.48|16933.68|16813.68|16933.68|16813.68|16932.36|16812.36|10
1623022520000|2021-06-06 23:35:20|16933.61|16813.61|16933.44|16813.44|16934.14|16814.14|16933.44|16813.44|10
1623022530000|2021-06-06 23:35:30|16933.69|16813.69|16934.15|16814.15|16934.45|16814.45|16933.69|16813.69|10
1623022540000|2021-06-06 23:35:40|16934.13|16814.13|16936.5|16816.5|16936.5|16816.5|16934.13|16814.13|9
1623022550000|2021-06-06 23:35:50|16936.62|16816.62|16938.04|16818.04|16938.16|16818.16|16936.58|16816.58|10
1623022560000|2021-06-06 23:36:00|16938.11|16818.11|16939.77|16819.77|16939.9|16819.9|16938.11|16818.11|9
1623022570000|2021-06-06 23:36:10|16940.35|16820.35|16940.39|16820.39|16940.89|16820.89|16940.34|16820.34|10
1623022580000|2021-06-06 23:36:20|16940.43|16820.43|16938.37|16818.37|16940.43|16820.43|16938.37|16818.37|10
1623022590000|2021-06-06 23:36:30|16938.47|16818.47|16935.42|16815.42|16938.47|16818.47|16935.42|16815.42|10
1623022600000|2021-06-06 23:36:40|16935.4|16815.4|16934.4|16814.4|16935.64|16815.64|16934.12|16814.12|8
1623022610000|2021-06-06 23:36:50|16933.6|16813.6|16933.92|16813.92|16933.92|16813.92|16932.73|16812.73|10
1623022620000|2021-06-06 23:37:00|16932.96|16812.96|16934.26|16814.26|16934.41|16814.41|16932.96|16812.96|9
1623022630000|2021-06-06 23:37:10|16934.31|16814.31|16933.59|16813.59|16934.31|16814.31|16933.57|16813.57|9
1623022640000|2021-06-06 23:37:20|16933.48|16813.48|16934.27|16814.27|16934.3|16814.3|16933.48|16813.48|9
1623022650000|2021-06-06 23:37:30|16934.47|16814.47|16933.42|16813.42|16934.64|16814.64|16933.42|16813.42|9
1623022660000|2021-06-06 23:37:40|16933.55|16813.55|16931.51|16811.51|16933.55|16813.55|16931.51|16811.51|10
1623022670000|2021-06-06 23:37:50|16931.12|16811.12|16928|16808|16931.12|16811.12|16928|16808|10
1623022680000|2021-06-06 23:38:00|16927.73|16807.73|16928.22|16808.22|16928.22|16808.22|16927.68|16807.68|8
1623022690000|2021-06-06 23:38:10|16928.43|16808.43|16928.52|16808.52|16928.7|16808.7|16928.26|16808.26|7
1623022700000|2021-06-06 23:38:20|16928.14|16808.14|16921.72|16801.72|16928.14|16808.14|16921.72|16801.72|10
1623022710000|2021-06-06 23:38:30|16921.43|16801.43|16920.81|16800.81|16921.43|16801.43|16920.05|16800.05|8
1623022720000|2021-06-06 23:38:40|16920.82|16800.82|16922.1|16802.1|16922.1|16802.1|16920.82|16800.82|10
1623022730000|2021-06-06 23:38:50|16921.86|16801.86|16921.72|16801.72|16921.9|16801.9|16921.67|16801.67|10
1623022740000|2021-06-06 23:39:00|16921.73|16801.73|16922.47|16802.47|16922.47|16802.47|16921.65|16801.65|9
1623022750000|2021-06-06 23:39:10|16922.54|16802.54|16925.56|16805.56|16925.56|16805.56|16922.54|16802.54|10
1623022760000|2021-06-06 23:39:20|16925.61|16805.61|16927.62|16807.62|16927.91|16807.91|16925.61|16805.61|10
1623022770000|2021-06-06 23:39:30|16927.47|16807.47|16926.6|16806.6|16927.47|16807.47|16926.6|16806.6|9
1623022780000|2021-06-06 23:39:40|16926.59|16806.59|16927.25|16807.25|16927.77|16807.77|16926.59|16806.59|10
1623022790000|2021-06-06 23:39:50|16926.82|16806.82|16926.56|16806.56|16927.23|16807.23|16926.56|16806.56|10
1623022800000|2021-06-06 23:40:00|16927.07|16807.07|16928.89|16808.89|16928.93|16808.93|16926.98|16806.98|9
1623022810000|2021-06-06 23:40:10|16928.91|16808.91|16930.59|16810.59|16930.59|16810.59|16928.91|16808.91|10
1623022820000|2021-06-06 23:40:20|16930.71|16810.71|16931.8|16811.8|16931.8|16811.8|16930.71|16810.71|10
1623022830000|2021-06-06 23:40:30|16932.03|16812.03|16931.95|16811.95|16932.14|16812.14|16931.89|16811.89|8
1623022840000|2021-06-06 23:40:40|16931.28|16811.28|16931.34|16811.34|16931.41|16811.41|16930.69|16810.69|10
1623022850000|2021-06-06 23:40:50|16931.21|16811.21|16931.37|16811.37|16931.37|16811.37|16931|16811|7
1623022860000|2021-06-06 23:41:00|16931.27|16811.27|16929.41|16809.41|16931.74|16811.74|16929.41|16809.41|8
1623022870000|2021-06-06 23:41:10|16929.9|16809.9|16929.14|16809.14|16929.9|16809.9|16929.14|16809.14|8
1623022880000|2021-06-06 23:41:20|16929|16809|16928.92|16808.92|16929.37|16809.37|16928.87|16808.87|10
1623022890000|2021-06-06 23:41:30|16927.76|16807.76|16928.37|16808.37|16928.37|16808.37|16927.39|16807.39|10
1623022900000|2021-06-06 23:41:40|16928.44|16808.44|16932.24|16812.24|16932.24|16812.24|16928.44|16808.44|9
1623022910000|2021-06-06 23:41:50|16932.82|16812.82|16934.03|16814.03|16934.03|16814.03|16932.67|16812.67|9
1623022920000|2021-06-06 23:42:00|16934.05|16814.05|16933.32|16813.32|16934.05|16814.05|16932.98|16812.98|10
1623022930000|2021-06-06 23:42:10|16933.43|16813.43|16933.59|16813.59|16933.59|16813.59|16932.85|16812.85|10
1623022940000|2021-06-06 23:42:20|16933.51|16813.51|16930.99|16810.99|16933.51|16813.51|16930.31|16810.31|8
1623022950000|2021-06-06 23:42:30|16930.59|16810.59|16930.37|16810.37|16930.59|16810.59|16930.21|16810.21|9
1623022960000|2021-06-06 23:42:40|16930.41|16810.41|16931.3|16811.3|16931.3|16811.3|16930.41|16810.41|10
1623022970000|2021-06-06 23:42:50|16931.28|16811.28|16931.52|16811.52|16931.7|16811.7|16931.14|16811.14|10
1623022980000|2021-06-06 23:43:00|16931.71|16811.71|16932.12|16812.12|16932.12|16812.12|16931.63|16811.63|9
1623022990000|2021-06-06 23:43:10|16932.42|16812.42|16931.46|16811.46|16932.81|16812.81|16931.46|16811.46|9
1623023000000|2021-06-06 23:43:20|16931.72|16811.72|16936.59|16816.59|16936.59|16816.59|16931.37|16811.37|10
1623023010000|2021-06-06 23:43:30|16936.83|16816.83|16938.54|16818.54|16938.54|16818.54|16936.83|16816.83|9
1623023020000|2021-06-06 23:43:40|16938.84|16818.84|16939.87|16819.87|16939.87|16819.87|16938.72|16818.72|9
1623023030000|2021-06-06 23:43:50|16940.72|16820.72|16942.07|16822.07|16942.07|16822.07|16940.72|16820.72|9
1623023040000|2021-06-06 23:44:00|16942.5|16822.5|16942.95|16822.95|16943.09|16823.09|16942.5|16822.5|10
1623023050000|2021-06-06 23:44:10|16942.9|16822.9|16942|16822|16942.96|16822.96|16941.98|16821.98|10
1623023060000|2021-06-06 23:44:20|16942.66|16822.66|16942.56|16822.56|16942.83|16822.83|16942.08|16822.08|7
1623023070000|2021-06-06 23:44:30|16942.65|16822.65|16943.4|16823.4|16943.43|16823.43|16942.44|16822.44|10
1623023080000|2021-06-06 23:44:40|16943.74|16823.74|16945.97|16825.97|16945.97|16825.97|16943.74|16823.74|9
1623023090000|2021-06-06 23:44:50|16948.59|16828.59|16952.34|16832.34|16952.34|16832.34|16948.59|16828.59|8
1623023100000|2021-06-06 23:45:00|16952.6|16832.6|16954.03|16834.03|16954.51|16834.51|16952.6|16832.6|10
1623023110000|2021-06-06 23:45:10|16954.01|16834.01|16955.18|16835.18|16956.93|16836.93|16954.01|16834.01|9
1623023120000|2021-06-06 23:45:20|16955.76|16835.76|16950.22|16830.22|16955.76|16835.76|16950.22|16830.22|10
1623023130000|2021-06-06 23:45:30|16950.62|16830.62|16950.18|16830.18|16951.07|16831.07|16950.18|16830.18|9
1623023140000|2021-06-06 23:45:40|16949.7|16829.7|16950.67|16830.67|16950.67|16830.67|16949.39|16829.39|9
1623023150000|2021-06-06 23:45:50|16950.77|16830.77|16952.26|16832.26|16952.26|16832.26|16950.77|16830.77|9
1623023160000|2021-06-06 23:46:00|16952.04|16832.04|16951.89|16831.89|16953.1|16833.1|16951.78|16831.78|10
1623023170000|2021-06-06 23:46:10|16952.52|16832.52|16952.25|16832.25|16952.74|16832.74|16951.38|16831.38|10
1623023180000|2021-06-06 23:46:20|16952.11|16832.11|16950.6|16830.6|16952.35|16832.35|16950.6|16830.6|9
1623023190000|2021-06-06 23:46:30|16950.57|16830.57|16951.15|16831.15|16951.29|16831.29|16950.38|16830.38|10
1623023200000|2021-06-06 23:46:40|16951.14|16831.14|16951.34|16831.34|16951.68|16831.68|16948.97|16828.97|10
1623023210000|2021-06-06 23:46:50|16951.13|16831.13|16952.19|16832.19|16952.25|16832.25|16950.92|16830.92|10
1623023220000|2021-06-06 23:47:00|16952.56|16832.56|16953.27|16833.27|16953.83|16833.83|16952.56|16832.56|10
1623023230000|2021-06-06 23:47:10|16953.32|16833.32|16952.79|16832.79|16953.51|16833.51|16952.54|16832.54|10
1623023240000|2021-06-06 23:47:20|16952.75|16832.75|16950.52|16830.52|16952.87|16832.87|16950.52|16830.52|10
1623023250000|2021-06-06 23:47:30|16950.63|16830.63|16948.1|16828.1|16950.63|16830.63|16947.68|16827.68|10
1623023260000|2021-06-06 23:47:40|16947.96|16827.96|16947.59|16827.59|16947.97|16827.97|16947.4|16827.4|10
1623023270000|2021-06-06 23:47:50|16947.62|16827.62|16947.83|16827.83|16947.85|16827.85|16947.34|16827.34|9
1623023280000|2021-06-06 23:48:00|16948.25|16828.25|16949.39|16829.39|16949.39|16829.39|16947.8|16827.8|9
1623023290000|2021-06-06 23:48:10|16951.4|16831.4|16958.47|16838.47|16958.47|16838.47|16951.4|16831.4|10
1623023300000|2021-06-06 23:48:20|16958.18|16838.18|16965.71|16845.71|16965.71|16845.71|16958.18|16838.18|10
1623023310000|2021-06-06 23:48:30|16969.59|16849.59|16970.99|16850.99|16973.04|16853.04|16969.59|16849.59|10
1623023320000|2021-06-06 23:48:40|16972.28|16852.28|16974.81|16854.81|16974.86|16854.86|16971.46|16851.46|10
1623023330000|2021-06-06 23:48:50|16975.07|16855.07|16974.6|16854.6|16975.23|16855.23|16974.6|16854.6|9
1623023340000|2021-06-06 23:49:00|16974.79|16854.79|16979.96|16859.96|16979.96|16859.96|16974.79|16854.79|10
1623023350000|2021-06-06 23:49:10|16980.3|16860.3|16985.39|16865.39|16985.39|16865.39|16980.3|16860.3|10
1623023360000|2021-06-06 23:49:20|16985.85|16865.85|16985.89|16865.89|16986.87|16866.87|16985.85|16865.85|9
1623023370000|2021-06-06 23:49:30|16985.95|16865.95|16982.56|16862.56|16986.1|16866.1|16982.56|16862.56|10
1623023380000|2021-06-06 23:49:40|16982.52|16862.52|16980.36|16860.36|16982.73|16862.73|16980.36|16860.36|10
1623023390000|2021-06-06 23:49:50|16980.75|16860.75|16973.09|16853.09|16980.75|16860.75|16973.09|16853.09|10
1623023400000|2021-06-06 23:50:00|16971.45|16851.45|16969.91|16849.91|16972.21|16852.21|16969.91|16849.91|10
1623023410000|2021-06-06 23:50:10|16969.96|16849.96|16972.39|16852.39|16972.39|16852.39|16969.91|16849.91|8
1623023420000|2021-06-06 23:50:20|16972.4|16852.4|16973.35|16853.35|16973.35|16853.35|16972.4|16852.4|8
1623023430000|2021-06-06 23:50:30|16973.6|16853.6|16974.42|16854.42|16974.88|16854.88|16973.6|16853.6|10
1623023440000|2021-06-06 23:50:40|16973.98|16853.98|16974.14|16854.14|16974.25|16854.25|16972.77|16852.77|9
1623023450000|2021-06-06 23:50:50|16973.8|16853.8|16974.75|16854.75|16974.75|16854.75|16973.8|16853.8|9
1623023460000|2021-06-06 23:51:00|16974.74|16854.74|16978.53|16858.53|16978.68|16858.68|16974.74|16854.74|10
1623023470000|2021-06-06 23:51:10|16978.81|16858.81|16979.01|16859.01|16979.47|16859.47|16978.41|16858.41|8
1623023480000|2021-06-06 23:51:20|16978.88|16858.88|16978.75|16858.75|16979.58|16859.58|16978.75|16858.75|10
1623023490000|2021-06-06 23:51:30|16977.53|16857.53|16976.45|16856.45|16977.53|16857.53|16976.45|16856.45|9
1623023500000|2021-06-06 23:51:40|16976.48|16856.48|16976.45|16856.45|16977.11|16857.11|16976.27|16856.27|10
1623023510000|2021-06-06 23:51:50|16976.25|16856.25|16976.82|16856.82|16976.88|16856.88|16976.25|16856.25|10
1623023520000|2021-06-06 23:52:00|16977.4|16857.4|16978.1|16858.1|16978.1|16858.1|16977.31|16857.31|9
1623023530000|2021-06-06 23:52:10|16978.06|16858.06|16977.14|16857.14|16978.61|16858.61|16977.14|16857.14|9
1623023540000|2021-06-06 23:52:20|16977.18|16857.18|16978.9|16858.9|16978.9|16858.9|16977.18|16857.18|9
1623023550000|2021-06-06 23:52:30|16978.83|16858.83|16976.41|16856.41|16978.83|16858.83|16976.41|16856.41|10
1623023560000|2021-06-06 23:52:40|16976.76|16856.76|16980.77|16860.77|16980.77|16860.77|16976.76|16856.76|10
1623023570000|2021-06-06 23:52:50|16980.4|16860.4|16982.7|16862.7|16982.7|16862.7|16980.4|16860.4|9
1623023580000|2021-06-06 23:53:00|16983.76|16863.76|16984.91|16864.91|16985.03|16865.03|16983.76|16863.76|9
1623023590000|2021-06-06 23:53:10|16984.8|16864.8|16985.13|16865.13|16985.21|16865.21|16984.63|16864.63|9
1623023600000|2021-06-06 23:53:20|16985.16|16865.16|16986.69|16866.69|16986.69|16866.69|16985.16|16865.16|9
1623023610000|2021-06-06 23:53:30|16988.6|16868.6|16990.78|16870.78|16991.09|16871.09|16988.6|16868.6|10
1623023620000|2021-06-06 23:53:40|16990.75|16870.75|16990.22|16870.22|16990.75|16870.75|16990|16870|9
1623023630000|2021-06-06 23:53:50|16990.23|16870.23|16985.95|16865.95|16990.23|16870.23|16985.95|16865.95|10
1623023640000|2021-06-06 23:54:00|16985.2|16865.2|16982.73|16862.73|16985.2|16865.2|16982.47|16862.47|10
1623023650000|2021-06-06 23:54:10|16982.22|16862.22|16983.12|16863.12|16983.19|16863.19|16982.22|16862.22|10
1623023660000|2021-06-06 23:54:20|16983.13|16863.13|16982.62|16862.62|16983.13|16863.13|16982.55|16862.55|8
1623023670000|2021-06-06 23:54:30|16982.4|16862.4|16982.98|16862.98|16983.02|16863.02|16982.4|16862.4|10
1623023680000|2021-06-06 23:54:40|16983.02|16863.02|16981.78|16861.78|16983.02|16863.02|16981.76|16861.76|10
1623023690000|2021-06-06 23:54:50|16981.89|16861.89|16980.42|16860.42|16981.92|16861.92|16980.42|16860.42|10
1623023700000|2021-06-06 23:55:00|16979.71|16859.71|16977.15|16857.15|16979.71|16859.71|16976.63|16856.63|9
1623023710000|2021-06-06 23:55:10|16976.74|16856.74|16972.39|16852.39|16976.74|16856.74|16972.39|16852.39|10
1623023720000|2021-06-06 23:55:20|16972|16852|16969.81|16849.81|16972.23|16852.23|16969.81|16849.81|10
1623023730000|2021-06-06 23:55:30|16967.71|16847.71|16967.36|16847.36|16967.71|16847.71|16967.22|16847.22|10
1623023740000|2021-06-06 23:55:40|16967.47|16847.47|16969.01|16849.01|16969.38|16849.38|16967.23|16847.23|10
1623023750000|2021-06-06 23:55:50|16969|16849|16968.11|16848.11|16969.54|16849.54|16968.11|16848.11|10
1623023760000|2021-06-06 23:56:00|16967.96|16847.96|16968.35|16848.35|16968.8|16848.8|16967.92|16847.92|10
1623023770000|2021-06-06 23:56:10|16968.72|16848.72|16966.22|16846.22|16968.87|16848.87|16966.22|16846.22|10
1623023780000|2021-06-06 23:56:20|16966.36|16846.36|16963.86|16843.86|16966.36|16846.36|16963.86|16843.86|10
1623023790000|2021-06-06 23:56:30|16962.66|16842.66|16964.3|16844.3|16964.36|16844.36|16962.66|16842.66|10
1623023800000|2021-06-06 23:56:40|16965.41|16845.41|16967.21|16847.21|16967.21|16847.21|16965.41|16845.41|10
1623023810000|2021-06-06 23:56:50|16967.51|16847.51|16969.09|16849.09|16969.13|16849.13|16967.51|16847.51|8
1623023820000|2021-06-06 23:57:00|16969.1|16849.1|16971.39|16851.39|16971.57|16851.57|16969.1|16849.1|10
1623023830000|2021-06-06 23:57:10|16971.22|16851.22|16975.44|16855.44|16975.44|16855.44|16971.22|16851.22|9
1623023840000|2021-06-06 23:57:20|16975.38|16855.38|16976|16856|16976.69|16856.69|16975.32|16855.32|10
1623023850000|2021-06-06 23:57:30|16976.21|16856.21|16979.09|16859.09|16979.09|16859.09|16976.21|16856.21|10
1623023860000|2021-06-06 23:57:40|16978.9|16858.9|16979.86|16859.86|16979.86|16859.86|16978.1|16858.1|9
1623023870000|2021-06-06 23:57:50|16979.75|16859.75|16980.1|16860.1|16980.33|16860.33|16979.24|16859.24|10
1623023880000|2021-06-06 23:58:00|16980.4|16860.4|16984.44|16864.44|16984.44|16864.44|16980.4|16860.4|10
1623023890000|2021-06-06 23:58:10|16984.34|16864.34|16991.78|16871.78|16991.92|16871.92|16984.34|16864.34|10
1623023900000|2021-06-06 23:58:20|16993.14|16873.14|16996|16876|16996.01|16876.01|16992.9|16872.9|10
1623023910000|2021-06-06 23:58:30|16996.97|16876.97|17000.07|16880.07|17000.07|16880.07|16996.97|16876.97|9
1623023920000|2021-06-06 23:58:40|16999.58|16879.58|16998.76|16878.76|17000.38|16880.38|16998.17|16878.17|10
1623023930000|2021-06-06 23:58:50|16998.38|16878.38|17000.34|16880.34|17000.43|16880.43|16998.11|16878.11|10
1623023940000|2021-06-06 23:59:00|16999.96|16879.96|16999.43|16879.43|17000.06|16880.06|16998.52|16878.52|10
1623023950000|2021-06-06 23:59:10|16999.84|16879.84|17001.86|16881.86|17001.86|16881.86|16999.84|16879.84|10
1623023960000|2021-06-06 23:59:20|17001.76|16881.76|16998.66|16878.66|17001.76|16881.76|16998.66|16878.66|10
1623023970000|2021-06-06 23:59:30|16998.69|16878.69|16996.77|16876.77|16998.82|16878.82|16996.77|16876.77|10
1623023980000|2021-06-06 23:59:40|16995.82|16875.82|16987.49|16867.49|16995.82|16875.82|16987.34|16867.34|10
1623023990000|2021-06-06 23:59:50|16987.47|16867.47|16994.2|16874.2|16994.2|16874.2|16987.47|16867.47|10
1623024000000|2021-06-07 00:00:00|16994.35|16874.35|16994.78|16874.78|16995.49|16875.49|16993.8|16873.8|10
1623024010000|2021-06-07 00:00:10|16994.35|16874.35|16993.56|16873.56|16994.38|16874.38|16992.96|16872.96|10
1623024020000|2021-06-07 00:00:20|16993.18|16873.18|16993.67|16873.67|16993.95|16873.95|16993.18|16873.18|10
1623024030000|2021-06-07 00:00:30|16993.64|16873.64|16992.34|16872.34|16993.64|16873.64|16992.34|16872.34|10
1623024040000|2021-06-07 00:00:40|16992.91|16872.91|16993.65|16873.65|16993.65|16873.65|16992.19|16872.19|9
1623024050000|2021-06-07 00:00:50|16993.85|16873.85|16996.51|16876.51|16996.51|16876.51|16993.85|16873.85|10
1623024060000|2021-06-07 00:01:00|16996.65|16876.65|16997.54|16877.54|16997.92|16877.92|16995.41|16875.41|10
1623024070000|2021-06-07 00:01:10|16997.86|16877.86|17005.59|16885.59|17005.59|16885.59|16997.86|16877.86|10
1623024080000|2021-06-07 00:01:20|17008.19|16888.19|17024.88|16904.88|17024.88|16904.88|17008.19|16888.19|10
1623024090000|2021-06-07 00:01:30|17024.12|16904.12|17033.1|16913.1|17033.1|16913.1|17024.12|16904.12|10
1623024100000|2021-06-07 00:01:40|17033.07|16913.07|17034.87|16914.87|17035.19|16915.19|17033.07|16913.07|10
1623024110000|2021-06-07 00:01:50|17034.85|16914.85|17037.61|16917.61|17037.61|16917.61|17034.09|16914.09|10
1623024120000|2021-06-07 00:02:00|17038.31|16918.31|17038.38|16918.38|17039.05|16919.05|17036.14|16916.14|10
1623024130000|2021-06-07 00:02:10|17038.75|16918.75|17045.47|16925.47|17045.47|16925.47|17038.75|16918.75|10
1623024140000|2021-06-07 00:02:20|17046.33|16926.33|17048.84|16928.84|17049.89|16929.89|17046.33|16926.33|9
1623024150000|2021-06-07 00:02:30|17049.42|16929.42|17063.07|16943.07|17063.42|16943.42|17049.42|16929.42|10
1623024160000|2021-06-07 00:02:40|17063.15|16943.15|17063.27|16943.27|17064.12|16944.12|17062.05|16942.05|10
1623024170000|2021-06-07 00:02:50|17063.08|16943.08|17056.82|16936.82|17063.08|16943.08|17056.82|16936.82|10
1623024180000|2021-06-07 00:03:00|17056.47|16936.47|17049.66|16929.66|17056.63|16936.63|17049.66|16929.66|10
1623024190000|2021-06-07 00:03:10|17048.97|16928.97|17042.48|16922.48|17048.97|16928.97|17042.48|16922.48|10
1623024200000|2021-06-07 00:03:20|17042.67|16922.67|17037.22|16917.22|17042.72|16922.72|17037.22|16917.22|10
1623024210000|2021-06-07 00:03:30|17037.37|16917.37|17034.07|16914.07|17038.06|16918.06|17034.07|16914.07|10
1623024220000|2021-06-07 00:03:40|17033.87|16913.87|17034.07|16914.07|17034.87|16914.87|17033.34|16913.34|10
1623024230000|2021-06-07 00:03:50|17033.88|16913.88|17017.57|16897.57|17033.88|16913.88|17017.57|16897.57|10
1623024240000|2021-06-07 00:04:00|17017.25|16897.25|16999.59|16879.59|17017.25|16897.25|16999.59|16879.59|10
1623024250000|2021-06-07 00:04:10|16994.58|16874.58|16977.01|16857.01|16994.58|16874.58|16977.01|16857.01|10
1623024260000|2021-06-07 00:04:20|16972.1|16852.1|16965.11|16845.11|16972.1|16852.1|16965.11|16845.11|10
1623024270000|2021-06-07 00:04:30|16965.22|16845.22|16959.51|16839.51|16965.22|16845.22|16958.97|16838.97|10
1623024280000|2021-06-07 00:04:40|16959.19|16839.19|16964.32|16844.32|16964.32|16844.32|16959.19|16839.19|9
1623024290000|2021-06-07 00:04:50|16963.86|16843.86|16964.47|16844.47|16964.47|16844.47|16963.81|16843.81|10
1623024300000|2021-06-07 00:05:00|16964.8|16844.8|16965.92|16845.92|16966.72|16846.72|16964.73|16844.73|10
1623024310000|2021-06-07 00:05:10|16964.96|16844.96|16953.32|16833.32|16964.96|16844.96|16953.32|16833.32|10
1623024320000|2021-06-07 00:05:20|16951.92|16831.92|16940.13|16820.13|16951.92|16831.92|16940.13|16820.13|10
1623024330000|2021-06-07 00:05:30|16939.22|16819.22|16936.18|16816.18|16939.22|16819.22|16936.18|16816.18|10
1623024340000|2021-06-07 00:05:40|16936.16|16816.16|16936.74|16816.74|16938.74|16818.74|16936.16|16816.16|10
1623024350000|2021-06-07 00:05:50|16935.99|16815.99|16939.37|16819.37|16939.37|16819.37|16935.99|16815.99|10
1623024360000|2021-06-07 00:06:00|16939.55|16819.55|16926.54|16806.54|16939.99|16819.99|16926.54|16806.54|10
1623024370000|2021-06-07 00:06:10|16925.59|16805.59|16918.8|16798.8|16925.59|16805.59|16918.8|16798.8|10
1623024380000|2021-06-07 00:06:20|16917.48|16797.48|16896.78|16776.78|16917.48|16797.48|16896.78|16776.78|10
1623024390000|2021-06-07 00:06:30|16896.18|16776.18|16890.53|16770.53|16896.18|16776.18|16890.53|16770.53|10
1623024400000|2021-06-07 00:06:40|16890.13|16770.13|16893.1|16773.1|16893.1|16773.1|16890.13|16770.13|10
1623024410000|2021-06-07 00:06:50|16892.96|16772.96|16894.13|16774.13|16894.13|16774.13|16891.96|16771.96|9
1623024420000|2021-06-07 00:07:00|16894.31|16774.31|16892.79|16772.79|16894.45|16774.45|16892.58|16772.58|8
1623024430000|2021-06-07 00:07:10|16892.39|16772.39|16887.69|16767.69|16892.39|16772.39|16887.69|16767.69|10
1623024440000|2021-06-07 00:07:20|16887.61|16767.61|16884.79|16764.79|16887.86|16767.86|16884.79|16764.79|10
1623024450000|2021-06-07 00:07:30|16884.86|16764.86|16870.98|16750.98|16885.59|16765.59|16870.98|16750.98|10
1623024460000|2021-06-07 00:07:40|16871.81|16751.81|16879.78|16759.78|16879.78|16759.78|16871.81|16751.81|10
1623024470000|2021-06-07 00:07:50|16883.01|16763.01|16893.05|16773.05|16893.05|16773.05|16883.01|16763.01|10
1623024480000|2021-06-07 00:08:00|16894.19|16774.19|16894.97|16774.97|16895.27|16775.27|16893.89|16773.89|10
1623024490000|2021-06-07 00:08:10|16894.82|16774.82|16894.83|16774.83|16894.83|16774.83|16892.82|16772.82|10
1623024500000|2021-06-07 00:08:20|16894.78|16774.78|16895.47|16775.47|16896.59|16776.59|16894.78|16774.78|10
1623024510000|2021-06-07 00:08:30|16895.02|16775.02|16897.03|16777.03|16897.03|16777.03|16894.43|16774.43|9
1623024520000|2021-06-07 00:08:40|16897.12|16777.12|16900.57|16780.57|16900.57|16780.57|16897.11|16777.11|9
1623024530000|2021-06-07 00:08:50|16900.55|16780.55|16903.21|16783.21|16903.21|16783.21|16900.55|16780.55|10
1623024540000|2021-06-07 00:09:00|16903.97|16783.97|16905.82|16785.82|16905.82|16785.82|16903.86|16783.86|10
1623024550000|2021-06-07 00:09:10|16905.87|16785.87|16911.34|16791.34|16911.34|16791.34|16905.84|16785.84|10
1623024560000|2021-06-07 00:09:20|16910.94|16790.94|16917.92|16797.92|16917.92|16797.92|16910.94|16790.94|10
1623024570000|2021-06-07 00:09:30|16918.29|16798.29|16926.18|16806.18|16926.18|16806.18|16918.29|16798.29|10
1623024580000|2021-06-07 00:09:40|16926.21|16806.21|16932.9|16812.9|16932.9|16812.9|16926.21|16806.21|9
1623024590000|2021-06-07 00:09:50|16933.09|16813.09|16931.89|16811.89|16934.35|16814.35|16931.83|16811.83|10
1623024600000|2021-06-07 00:10:00|16931.92|16811.92|16940.79|16820.79|16940.79|16820.79|16931.92|16811.92|10
1623024610000|2021-06-07 00:10:10|16940.87|16820.87|16955.03|16835.03|16955.03|16835.03|16940.87|16820.87|10
1623024620000|2021-06-07 00:10:20|16956.95|16836.95|16972.01|16852.01|16972.01|16852.01|16956.95|16836.95|10
1623024630000|2021-06-07 00:10:30|16973.75|16853.75|16980.58|16860.58|16980.58|16860.58|16973.75|16853.75|10
1623024640000|2021-06-07 00:10:40|16980.81|16860.81|16990.36|16870.36|16990.36|16870.36|16980.81|16860.81|10
1623024650000|2021-06-07 00:10:50|16993.26|16873.26|16994.75|16874.75|16997.23|16877.23|16993.26|16873.26|10
1623024660000|2021-06-07 00:11:00|16994.12|16874.12|17007.49|16887.49|17007.49|16887.49|16994.12|16874.12|10
1623024670000|2021-06-07 00:11:10|17009.71|16889.71|17010.74|16890.74|17012.78|16892.78|17009.71|16889.71|10
1623024680000|2021-06-07 00:11:20|17010.43|16890.43|17018.16|16898.16|17018.16|16898.16|17010.43|16890.43|10
1623024690000|2021-06-07 00:11:30|17018.98|16898.98|17045.99|16925.99|17045.99|16925.99|17018.98|16898.98|10
1623024700000|2021-06-07 00:11:40|17049.71|16929.71|17071.94|16951.94|17071.94|16951.94|17049.71|16929.71|10
1623024710000|2021-06-07 00:11:50|17076.75|16956.75|17104.22|16984.22|17104.22|16984.22|17076.75|16956.75|10
1623024720000|2021-06-07 00:12:00|17104.33|16984.33|17088.93|16968.93|17104.77|16984.77|17088.52|16968.52|10
1623024730000|2021-06-07 00:12:10|17088.82|16968.82|17083.19|16963.19|17088.82|16968.82|17083.01|16963.01|10
1623024740000|2021-06-07 00:12:20|17082.96|16962.96|17079.63|16959.63|17083.37|16963.37|17078.16|16958.16|10
1623024750000|2021-06-07 00:12:30|17079.03|16959.03|17076.36|16956.36|17079.03|16959.03|17076.36|16956.36|10
1623024760000|2021-06-07 00:12:40|17077.75|16957.75|17084.95|16964.95|17084.95|16964.95|17077.75|16957.75|10
1623024770000|2021-06-07 00:12:50|17085.03|16965.03|17092.07|16972.07|17094.46|16974.46|17085.03|16965.03|10
1623024780000|2021-06-07 00:13:00|17092.86|16972.86|17082.49|16962.49|17093.74|16973.74|17082.49|16962.49|9
1623024790000|2021-06-07 00:13:10|17082.99|16962.99|17082.24|16962.24|17083.92|16963.92|17081.61|16961.61|9
1623024800000|2021-06-07 00:13:20|17082.84|16962.84|17079.45|16959.45|17082.84|16962.84|17079.16|16959.16|9
1623024810000|2021-06-07 00:13:30|17079.56|16959.56|17079.29|16959.29|17080.23|16960.23|17079.22|16959.22|10
1623024820000|2021-06-07 00:13:40|17079.62|16959.62|17085.56|16965.56|17085.56|16965.56|17079.49|16959.49|9
1623024830000|2021-06-07 00:13:50|17088.17|16968.17|17093.52|16973.52|17093.52|16973.52|17088.17|16968.17|9
1623024840000|2021-06-07 00:14:00|17093.5|16973.5|17095.94|16975.94|17099.55|16979.55|17093.5|16973.5|10
1623024850000|2021-06-07 00:14:10|17096.28|16976.28|17089.15|16969.15|17096.28|16976.28|17089.15|16969.15|10
1623024860000|2021-06-07 00:14:20|17088.77|16968.77|17086.17|16966.17|17088.77|16968.77|17085.95|16965.95|10
1623024870000|2021-06-07 00:14:30|17086.63|16966.63|17088.41|16968.41|17088.41|16968.41|17086.63|16966.63|10
1623024880000|2021-06-07 00:14:40|17088.83|16968.83|17093.5|16973.5|17094.06|16974.06|17088.83|16968.83|10
1623024890000|2021-06-07 00:14:50|17093.98|16973.98|17094.7|16974.7|17095.66|16975.66|17093.98|16973.98|10
1623024900000|2021-06-07 00:15:00|17095.11|16975.11|17097.25|16977.25|17098.58|16978.58|17095.11|16975.11|10
1623024910000|2021-06-07 00:15:10|17097.17|16977.17|17105.81|16985.81|17106.04|16986.04|17097.17|16977.17|10
1623024920000|2021-06-07 00:15:20|17105.94|16985.94|17122.51|17002.51|17122.51|17002.51|17105.94|16985.94|10
1623024930000|2021-06-07 00:15:30|17120.87|17000.87|17135.69|17015.69|17135.69|17015.69|17117.82|16997.82|10
1623024940000|2021-06-07 00:15:40|17139.99|17019.99|17154.35|17034.35|17154.35|17034.35|17139.91|17019.91|10
1623024950000|2021-06-07 00:15:50|17155.68|17035.68|17161.19|17041.19|17161.19|17041.19|17151.76|17031.76|10
1623024960000|2021-06-07 00:16:00|17162.97|17042.97|17171.4|17051.4|17171.4|17051.4|17162.97|17042.97|10
1623024970000|2021-06-07 00:16:10|17171.44|17051.44|17169.15|17049.15|17171.55|17051.55|17169.15|17049.15|10
1623024980000|2021-06-07 00:16:20|17169.55|17049.55|17167.18|17047.18|17169.55|17049.55|17167.18|17047.18|10
1623024990000|2021-06-07 00:16:30|17167.03|17047.03|17161.93|17041.93|17167.67|17047.67|17161.93|17041.93|10
1623025000000|2021-06-07 00:16:40|17161.63|17041.63|17160.51|17040.51|17161.63|17041.63|17160.17|17040.17|10
1623025010000|2021-06-07 00:16:50|17160.71|17040.71|17169.87|17049.87|17170.77|17050.77|17160.71|17040.71|10
1623025020000|2021-06-07 00:17:00|17169.84|17049.84|17171.5|17051.5|17171.51|17051.51|17168.92|17048.92|10
1623025030000|2021-06-07 00:17:10|17171.45|17051.45|17172.57|17052.57|17172.57|17052.57|17170.7|17050.7|10
1623025040000|2021-06-07 00:17:20|17171.82|17051.82|17169.74|17049.74|17172.17|17052.17|17169.52|17049.52|10
1623025050000|2021-06-07 00:17:30|17169.34|17049.34|17169.44|17049.44|17170|17050|17168.48|17048.48|10
1623025060000|2021-06-07 00:17:40|17169.33|17049.33|17170.65|17050.65|17172.17|17052.17|17169.33|17049.33|10
1623025070000|2021-06-07 00:17:50|17170.42|17050.42|17169.52|17049.52|17170.89|17050.89|17168.82|17048.82|10
1623025080000|2021-06-07 00:18:00|17169.64|17049.64|17169|17049|17169.64|17049.64|17167.91|17047.91|10
1623025090000|2021-06-07 00:18:10|17169.84|17049.84|17173.46|17053.46|17173.46|17053.46|17169.73|17049.73|10
1623025100000|2021-06-07 00:18:20|17173.18|17053.18|17172.28|17052.28|17173.82|17053.82|17172.28|17052.28|10
1623025110000|2021-06-07 00:18:30|17172.29|17052.29|17176.71|17056.71|17176.71|17056.71|17172.29|17052.29|10
1623025120000|2021-06-07 00:18:40|17176.53|17056.53|17176.68|17056.68|17177.3|17057.3|17176.11|17056.11|10
1623025130000|2021-06-07 00:18:50|17176.13|17056.13|17165|17045|17176.13|17056.13|17165|17045|10
1623025140000|2021-06-07 00:19:00|17163.27|17043.27|17161.2|17041.2|17163.27|17043.27|17160.01|17040.01|10
1623025150000|2021-06-07 00:19:10|17161.35|17041.35|17159.49|17039.49|17161.35|17041.35|17159.49|17039.49|10
1623025160000|2021-06-07 00:19:20|17158.85|17038.85|17153.74|17033.74|17158.85|17038.85|17153.74|17033.74|10
1623025170000|2021-06-07 00:19:30|17152.67|17032.67|17154.52|17034.52|17156.35|17036.35|17151.86|17031.86|10
1623025180000|2021-06-07 00:19:40|17155.7|17035.7|17161.04|17041.04|17161.04|17041.04|17155.7|17035.7|8
1623025190000|2021-06-07 00:19:50|17161.37|17041.37|17162.4|17042.4|17163.2|17043.2|17161.28|17041.28|9
1623025200000|2021-06-07 00:20:00|17162.03|17042.03|17164.85|17044.85|17164.85|17044.85|17162.03|17042.03|10
1623025210000|2021-06-07 00:20:10|17165.3|17045.3|17161.49|17041.49|17165.3|17045.3|17161.49|17041.49|10
1623025220000|2021-06-07 00:20:20|17161.73|17041.73|17156.9|17036.9|17161.73|17041.73|17156.9|17036.9|10
1623025230000|2021-06-07 00:20:30|17155.69|17035.69|17160.99|17040.99|17160.99|17040.99|17155.4|17035.4|10
1623025240000|2021-06-07 00:20:40|17160.79|17040.79|17166.41|17046.41|17166.41|17046.41|17160.79|17040.79|10
1623025250000|2021-06-07 00:20:50|17166.22|17046.22|17166.45|17046.45|17168|17048|17166.22|17046.22|10
1623025260000|2021-06-07 00:21:00|17166.22|17046.22|17165.83|17045.83|17166.28|17046.28|17165.19|17045.19|10
1623025270000|2021-06-07 00:21:10|17165.5|17045.5|17163.4|17043.4|17165.63|17045.63|17163.4|17043.4|10
1623025280000|2021-06-07 00:21:20|17164.1|17044.1|17164.99|17044.99|17164.99|17044.99|17164.08|17044.08|10
1623025290000|2021-06-07 00:21:30|17165.49|17045.49|17164.61|17044.61|17165.59|17045.59|17164.49|17044.49|10
1623025300000|2021-06-07 00:21:40|17164.17|17044.17|17166.04|17046.04|17166.14|17046.14|17164.17|17044.17|10
1623025310000|2021-06-07 00:21:50|17165.3|17045.3|17165.77|17045.77|17166.01|17046.01|17164.02|17044.02|10
1623025320000|2021-06-07 00:22:00|17165.79|17045.79|17161.95|17041.95|17165.79|17045.79|17161.95|17041.95|10
1623025330000|2021-06-07 00:22:10|17161.8|17041.8|17156.98|17036.98|17162.08|17042.08|17155.84|17035.84|10
1623025340000|2021-06-07 00:22:20|17157.1|17037.1|17156.42|17036.42|17157.1|17037.1|17156.31|17036.31|9
1623025350000|2021-06-07 00:22:30|17156.43|17036.43|17153.6|17033.6|17156.43|17036.43|17153.54|17033.54|10
1623025360000|2021-06-07 00:22:40|17152.9|17032.9|17149.83|17029.83|17152.9|17032.9|17149.31|17029.31|10
1623025370000|2021-06-07 00:22:50|17149.67|17029.67|17147.18|17027.18|17149.82|17029.82|17146.74|17026.74|10
1623025380000|2021-06-07 00:23:00|17147|17027|17142.59|17022.59|17147.22|17027.22|17142.5|17022.5|10
1623025390000|2021-06-07 00:23:10|17142.71|17022.71|17143.31|17023.31|17144.12|17024.12|17142.67|17022.67|10
1623025400000|2021-06-07 00:23:20|17142.54|17022.54|17139.47|17019.47|17142.54|17022.54|17138.83|17018.83|10
1623025410000|2021-06-07 00:23:30|17141.2|17021.2|17141.91|17021.91|17141.99|17021.99|17140.79|17020.79|9
1623025420000|2021-06-07 00:23:40|17140.79|17020.79|17143.06|17023.06|17143.06|17023.06|17140.52|17020.52|9
1623025430000|2021-06-07 00:23:50|17143.63|17023.63|17149.76|17029.76|17149.76|17029.76|17143.63|17023.63|10
1623025440000|2021-06-07 00:24:00|17150.01|17030.01|17147.96|17027.96|17150.44|17030.44|17147.96|17027.96|9
1623025450000|2021-06-07 00:24:10|17147.6|17027.6|17145.08|17025.08|17147.6|17027.6|17144.93|17024.93|10
1623025460000|2021-06-07 00:24:20|17145.81|17025.81|17148.03|17028.03|17148.03|17028.03|17145.81|17025.81|10
1623025470000|2021-06-07 00:24:30|17148.12|17028.12|17145.46|17025.46|17148.53|17028.53|17145.46|17025.46|10
1623025480000|2021-06-07 00:24:40|17144.73|17024.73|17145.04|17025.04|17145.25|17025.25|17143.88|17023.88|10
1623025490000|2021-06-07 00:24:50|17144.28|17024.28|17145.22|17025.22|17145.22|17025.22|17143.57|17023.57|9
1623025500000|2021-06-07 00:25:00|17145.6|17025.6|17152.12|17032.12|17152.12|17032.12|17145.6|17025.6|10
1623025510000|2021-06-07 00:25:10|17152.31|17032.31|17158.65|17038.65|17158.65|17038.65|17152.31|17032.31|10
1623025520000|2021-06-07 00:25:20|17158.39|17038.39|17158.34|17038.34|17158.79|17038.79|17156.85|17036.85|9
1623025530000|2021-06-07 00:25:30|17158.29|17038.29|17151.63|17031.63|17158.29|17038.29|17151.63|17031.63|10
1623025540000|2021-06-07 00:25:40|17150.71|17030.71|17146.58|17026.58|17150.71|17030.71|17146.58|17026.58|10
1623025550000|2021-06-07 00:25:50|17146.54|17026.54|17149.93|17029.93|17149.93|17029.93|17146.4|17026.4|10
1623025560000|2021-06-07 00:26:00|17149.95|17029.95|17152.09|17032.09|17152.09|17032.09|17149.95|17029.95|10
1623025570000|2021-06-07 00:26:10|17152.86|17032.86|17152.49|17032.49|17153.06|17033.06|17151.87|17031.87|10
1623025580000|2021-06-07 00:26:20|17153.73|17033.73|17154.55|17034.55|17155.15|17035.15|17152.96|17032.96|10
1623025590000|2021-06-07 00:26:30|17154.9|17034.9|17161.1|17041.1|17161.1|17041.1|17154.9|17034.9|10
1623025600000|2021-06-07 00:26:40|17160.53|17040.53|17161.14|17041.14|17161.14|17041.14|17158.91|17038.91|10
1623025610000|2021-06-07 00:26:50|17161.5|17041.5|17165.41|17045.41|17165.41|17045.41|17161.5|17041.5|10
1623025620000|2021-06-07 00:27:00|17166.66|17046.66|17173.6|17053.6|17173.6|17053.6|17166.55|17046.55|10
1623025630000|2021-06-07 00:27:10|17173.71|17053.71|17177.76|17057.76|17177.76|17057.76|17173.52|17053.52|10
1623025640000|2021-06-07 00:27:20|17178.29|17058.29|17175.57|17055.57|17179.69|17059.69|17175.57|17055.57|10
1623025650000|2021-06-07 00:27:30|17174.39|17054.39|17176.15|17056.15|17176.34|17056.34|17174.06|17054.06|9
1623025660000|2021-06-07 00:27:40|17176.94|17056.94|17175.42|17055.42|17177.33|17057.33|17175.29|17055.29|10
1623025670000|2021-06-07 00:27:50|17174.82|17054.82|17171.25|17051.25|17174.82|17054.82|17171.25|17051.25|10
1623025680000|2021-06-07 00:28:00|17171.34|17051.34|17172.79|17052.79|17172.79|17052.79|17171.34|17051.34|8
1623025690000|2021-06-07 00:28:10|17172.88|17052.88|17175.65|17055.65|17175.65|17055.65|17171.28|17051.28|10
1623025700000|2021-06-07 00:28:20|17175.86|17055.86|17180.86|17060.86|17180.86|17060.86|17175.51|17055.51|9
1623025710000|2021-06-07 00:28:30|17181.19|17061.19|17188.8|17068.8|17188.8|17068.8|17181.19|17061.19|10
1623025720000|2021-06-07 00:28:40|17189.27|17069.27|17191.22|17071.22|17191.96|17071.96|17189.27|17069.27|10
1623025730000|2021-06-07 00:28:50|17191.86|17071.86|17193.8|17073.8|17193.8|17073.8|17191.86|17071.86|10
1623025740000|2021-06-07 00:29:00|17193.25|17073.25|17190.27|17070.27|17193.42|17073.42|17190.21|17070.21|10
1623025750000|2021-06-07 00:29:10|17190.15|17070.15|17183.27|17063.27|17190.15|17070.15|17183.27|17063.27|10
1623025760000|2021-06-07 00:29:20|17179.71|17059.71|17177.03|17057.03|17179.71|17059.71|17177.03|17057.03|10
1623025770000|2021-06-07 00:29:30|17177.36|17057.36|17176.29|17056.29|17177.79|17057.79|17176.29|17056.29|10
1623025780000|2021-06-07 00:29:40|17176.19|17056.19|17178.24|17058.24|17178.41|17058.41|17176.19|17056.19|10
1623025790000|2021-06-07 00:29:50|17177.99|17057.99|17177.13|17057.13|17178.6|17058.6|17177.13|17057.13|10
1623025800000|2021-06-07 00:30:00|17176.25|17056.25|17178.45|17058.45|17178.63|17058.63|17175.7|17055.7|10
1623025810000|2021-06-07 00:30:10|17178.42|17058.42|17182.78|17062.78|17183.02|17063.02|17178.42|17058.42|10
1623025820000|2021-06-07 00:30:20|17182.88|17062.88|17183.36|17063.36|17183.36|17063.36|17182.24|17062.24|10
1623025830000|2021-06-07 00:30:30|17184.39|17064.39|17187.35|17067.35|17187.44|17067.44|17184.39|17064.39|10
1623025840000|2021-06-07 00:30:40|17190|17070|17191.22|17071.22|17191.22|17071.22|17190|17070|10
1623025850000|2021-06-07 00:30:50|17190.85|17070.85|17191.73|17071.73|17192.06|17072.06|17190.79|17070.79|9
1623025860000|2021-06-07 00:31:00|17191.68|17071.68|17189.9|17069.9|17191.68|17071.68|17189.87|17069.87|9
1623025870000|2021-06-07 00:31:10|17189.42|17069.42|17185.01|17065.01|17189.42|17069.42|17185.01|17065.01|10
1623025880000|2021-06-07 00:31:20|17185.43|17065.43|17179.22|17059.22|17185.43|17065.43|17179.22|17059.22|10
1623025890000|2021-06-07 00:31:30|17179.47|17059.47|17161.24|17041.24|17179.47|17059.47|17161.24|17041.24|10
1623025900000|2021-06-07 00:31:40|17160.84|17040.84|17150.98|17030.98|17160.84|17040.84|17150.98|17030.98|9
1623025910000|2021-06-07 00:31:50|17150.91|17030.91|17152.48|17032.48|17152.48|17032.48|17150.63|17030.63|10
1623025920000|2021-06-07 00:32:00|17154.79|17034.79|17154.85|17034.85|17154.85|17034.85|17153.03|17033.03|10
1623025930000|2021-06-07 00:32:10|17153.48|17033.48|17144.99|17024.99|17153.48|17033.48|17144.99|17024.99|10
1623025940000|2021-06-07 00:32:20|17142.14|17022.14|17135.74|17015.74|17142.79|17022.79|17135.74|17015.74|10
1623025950000|2021-06-07 00:32:30|17136.95|17016.95|17142|17022|17142|17022|17136.95|17016.95|10
1623025960000|2021-06-07 00:32:40|17142.47|17022.47|17149.97|17029.97|17149.97|17029.97|17142.36|17022.36|10
1623025970000|2021-06-07 00:32:50|17149.29|17029.29|17150.34|17030.34|17150.46|17030.46|17149.29|17029.29|9
1623025980000|2021-06-07 00:33:00|17150.73|17030.73|17153.82|17033.82|17154.52|17034.52|17150.21|17030.21|10
1623025990000|2021-06-07 00:33:10|17153.44|17033.44|17153.93|17033.93|17153.93|17033.93|17152.13|17032.13|10
1623026000000|2021-06-07 00:33:20|17154.19|17034.19|17154.76|17034.76|17154.98|17034.98|17153.36|17033.36|10
1623026010000|2021-06-07 00:33:30|17154.23|17034.23|17151.69|17031.69|17154.67|17034.67|17151.69|17031.69|10
1623026020000|2021-06-07 00:33:40|17151.42|17031.42|17145.78|17025.78|17151.42|17031.42|17145.78|17025.78|10
1623026030000|2021-06-07 00:33:50|17144.82|17024.82|17139.67|17019.67|17144.82|17024.82|17139.67|17019.67|10
1623026040000|2021-06-07 00:34:00|17139.64|17019.64|17139.6|17019.6|17139.64|17019.64|17138.09|17018.09|10
1623026050000|2021-06-07 00:34:10|17139.29|17019.29|17138.48|17018.48|17139.92|17019.92|17138.48|17018.48|10
1623026060000|2021-06-07 00:34:20|17138.46|17018.46|17138|17018|17138.52|17018.52|17137.44|17017.44|10
1623026070000|2021-06-07 00:34:30|17138.48|17018.48|17138.16|17018.16|17138.48|17018.48|17137.48|17017.48|10
1623026080000|2021-06-07 00:34:40|17137.97|17017.97|17134.84|17014.84|17137.97|17017.97|17134.82|17014.82|10
1623026090000|2021-06-07 00:34:50|17134.46|17014.46|17133.44|17013.44|17134.65|17014.65|17132.76|17012.76|10
1623026100000|2021-06-07 00:35:00|17133.92|17013.92|17137.38|17017.38|17137.38|17017.38|17133.92|17013.92|10
1623026110000|2021-06-07 00:35:10|17137.37|17017.37|17126.42|17006.42|17137.37|17017.37|17126.42|17006.42|10
1623026120000|2021-06-07 00:35:20|17126|17006|17120.94|17000.94|17126|17006|17120.46|17000.46|10
1623026130000|2021-06-07 00:35:30|17121.13|17001.13|17122.3|17002.3|17122.34|17002.34|17121.13|17001.13|10
1623026140000|2021-06-07 00:35:40|17121.96|17001.96|17116.58|16996.58|17121.96|17001.96|17116.58|16996.58|10
1623026150000|2021-06-07 00:35:50|17117.83|16997.83|17117.52|16997.52|17117.83|16997.83|17116.98|16996.98|10
1623026160000|2021-06-07 00:36:00|17117.09|16997.09|17117.35|16997.35|17117.53|16997.53|17117.09|16997.09|9
1623026170000|2021-06-07 00:36:10|17118.38|16998.38|17119.25|16999.25|17119.3|16999.3|17118.01|16998.01|9
1623026180000|2021-06-07 00:36:20|17119.15|16999.15|17119.48|16999.48|17119.48|16999.48|17118.39|16998.39|10
1623026190000|2021-06-07 00:36:30|17119.55|16999.55|17121.6|17001.6|17121.6|17001.6|17119.55|16999.55|10
1623026200000|2021-06-07 00:36:40|17121.57|17001.57|17119.84|16999.84|17121.57|17001.57|17119.84|16999.84|10
1623026210000|2021-06-07 00:36:50|17120.04|17000.04|17123.65|17003.65|17123.65|17003.65|17119.94|16999.94|10
1623026220000|2021-06-07 00:37:00|17125.66|17005.66|17126.8|17006.8|17127.67|17007.67|17125.66|17005.66|9
1623026230000|2021-06-07 00:37:10|17127.34|17007.34|17130.84|17010.84|17130.84|17010.84|17127.23|17007.23|10
1623026240000|2021-06-07 00:37:20|17131.86|17011.86|17131.56|17011.56|17131.96|17011.96|17131.38|17011.38|10
1623026250000|2021-06-07 00:37:30|17131.42|17011.42|17138.22|17018.22|17138.22|17018.22|17131.42|17011.42|10
1623026260000|2021-06-07 00:37:40|17138.75|17018.75|17139.92|17019.92|17140.15|17020.15|17138.75|17018.75|10
1623026270000|2021-06-07 00:37:50|17141.36|17021.36|17142.32|17022.32|17143.11|17023.11|17141.16|17021.16|10
1623026280000|2021-06-07 00:38:00|17142.82|17022.82|17143.15|17023.15|17143.21|17023.21|17142.57|17022.57|9
1623026290000|2021-06-07 00:38:10|17143.13|17023.13|17144.25|17024.25|17144.25|17024.25|17143.13|17023.13|10
1623026300000|2021-06-07 00:38:20|17143.97|17023.97|17145|17025|17145|17025|17143.28|17023.28|10
1623026310000|2021-06-07 00:38:30|17145.32|17025.32|17145.32|17025.32|17145.64|17025.64|17144.95|17024.95|10
1623026320000|2021-06-07 00:38:40|17145.42|17025.42|17141.03|17021.03|17145.42|17025.42|17141.03|17021.03|10
1623026330000|2021-06-07 00:38:50|17140.52|17020.52|17138.24|17018.24|17140.52|17020.52|17138.24|17018.24|10
1623026340000|2021-06-07 00:39:00|17137.24|17017.24|17135.27|17015.27|17137.24|17017.24|17134.21|17014.21|10
1623026350000|2021-06-07 00:39:10|17134.87|17014.87|17135.35|17015.35|17135.94|17015.94|17134.87|17014.87|10
1623026360000|2021-06-07 00:39:20|17134.93|17014.93|17141.31|17021.31|17141.31|17021.31|17134.93|17014.93|10
1623026370000|2021-06-07 00:39:30|17141.44|17021.44|17147.46|17027.46|17147.46|17027.46|17141.44|17021.44|10
1623026380000|2021-06-07 00:39:40|17147.49|17027.49|17148.37|17028.37|17149.47|17029.47|17147.49|17027.49|9
1623026390000|2021-06-07 00:39:50|17148.32|17028.32|17148.93|17028.93|17149.15|17029.15|17148.32|17028.32|9
1623026400000|2021-06-07 00:40:00|17148.96|17028.96|17146.3|17026.3|17148.96|17028.96|17145.64|17025.64|9
1623026410000|2021-06-07 00:40:10|17146.18|17026.18|17143.19|17023.19|17146.18|17026.18|17143.19|17023.19|10
1623026420000|2021-06-07 00:40:20|17142.81|17022.81|17143.79|17023.79|17143.79|17023.79|17142.32|17022.32|9
1623026430000|2021-06-07 00:40:30|17144.34|17024.34|17147.56|17027.56|17147.56|17027.56|17143.81|17023.81|10
1623026440000|2021-06-07 00:40:40|17147.59|17027.59|17151.41|17031.41|17151.41|17031.41|17147.59|17027.59|10
1623026450000|2021-06-07 00:40:50|17152.66|17032.66|17156.42|17036.42|17156.42|17036.42|17152.66|17032.66|10
1623026460000|2021-06-07 00:41:00|17156.61|17036.61|17162.64|17042.64|17162.64|17042.64|17156.61|17036.61|10
1623026470000|2021-06-07 00:41:10|17163.57|17043.57|17168.42|17048.42|17168.42|17048.42|17162.9|17042.9|10
1623026480000|2021-06-07 00:41:20|17169.68|17049.68|17172.77|17052.77|17172.77|17052.77|17169.68|17049.68|10
1623026490000|2021-06-07 00:41:30|17174.79|17054.79|17180.11|17060.11|17180.31|17060.31|17174.79|17054.79|10
1623026500000|2021-06-07 00:41:40|17180.14|17060.14|17181.93|17061.93|17181.93|17061.93|17180.03|17060.03|9
1623026510000|2021-06-07 00:41:50|17181.37|17061.37|17192.48|17072.48|17192.48|17072.48|17181.24|17061.24|10
1623026520000|2021-06-07 00:42:00|17193.7|17073.7|17218.48|17098.48|17218.48|17098.48|17193.7|17073.7|10
1623026530000|2021-06-07 00:42:10|17223.35|17103.35|17223.94|17103.94|17227.58|17107.58|17223.35|17103.35|10
1623026540000|2021-06-07 00:42:20|17224.1|17104.1|17223.55|17103.55|17225.71|17105.71|17223.55|17103.55|10
1623026550000|2021-06-07 00:42:30|17223.72|17103.72|17225.73|17105.73|17225.73|17105.73|17223.27|17103.27|10
1623026560000|2021-06-07 00:42:40|17225.6|17105.6|17224.69|17104.69|17227.7|17107.7|17224.69|17104.69|10
1623026570000|2021-06-07 00:42:50|17223.98|17103.98|17218.42|17098.42|17223.98|17103.98|17218.42|17098.42|10
1623026580000|2021-06-07 00:43:00|17218.47|17098.47|17216.53|17096.53|17218.66|17098.66|17216.53|17096.53|10
1623026590000|2021-06-07 00:43:10|17216.74|17096.74|17214.96|17094.96|17216.74|17096.74|17214.85|17094.85|10
1623026600000|2021-06-07 00:43:20|17215|17095|17210.86|17090.86|17215|17095|17210.04|17090.04|10
1623026610000|2021-06-07 00:43:30|17210.09|17090.09|17209.09|17089.09|17210.66|17090.66|17208.96|17088.96|10
1623026620000|2021-06-07 00:43:40|17208.26|17088.26|17209.4|17089.4|17209.41|17089.41|17208.26|17088.26|10
1623026630000|2021-06-07 00:43:50|17209.63|17089.63|17213.73|17093.73|17213.73|17093.73|17209.63|17089.63|10
1623026640000|2021-06-07 00:44:00|17213.84|17093.84|17213.01|17093.01|17214.75|17094.75|17212.63|17092.63|10
1623026650000|2021-06-07 00:44:10|17213.16|17093.16|17213.18|17093.18|17214.26|17094.26|17212.01|17092.01|10
1623026660000|2021-06-07 00:44:20|17213.07|17093.07|17210.43|17090.43|17213.07|17093.07|17210.03|17090.03|10
1623026670000|2021-06-07 00:44:30|17211.01|17091.01|17210.85|17090.85|17212.13|17092.13|17210.85|17090.85|10
1623026680000|2021-06-07 00:44:40|17210.76|17090.76|17210.67|17090.67|17211.28|17091.28|17210.61|17090.61|10
1623026690000|2021-06-07 00:44:50|17210.85|17090.85|17208.33|17088.33|17211.02|17091.02|17208.33|17088.33|10
1623026700000|2021-06-07 00:45:00|17207.8|17087.8|17201.96|17081.96|17207.8|17087.8|17201.96|17081.96|10
1623026710000|2021-06-07 00:45:10|17201.01|17081.01|17197.97|17077.97|17201.01|17081.01|17197.97|17077.97|10
1623026720000|2021-06-07 00:45:20|17197.66|17077.66|17194.8|17074.8|17197.66|17077.66|17194.8|17074.8|10
1623026730000|2021-06-07 00:45:30|17195.06|17075.06|17195.37|17075.37|17195.48|17075.48|17194.64|17074.64|9
1623026740000|2021-06-07 00:45:40|17195.39|17075.39|17193.77|17073.77|17195.39|17075.39|17193.63|17073.63|10
1623026750000|2021-06-07 00:45:50|17192.92|17072.92|17190.16|17070.16|17192.92|17072.92|17190.16|17070.16|10
1623026760000|2021-06-07 00:46:00|17189.03|17069.03|17189.19|17069.19|17189.19|17069.19|17188.02|17068.02|10
1623026770000|2021-06-07 00:46:10|17189.72|17069.72|17192.28|17072.28|17192.33|17072.33|17189.61|17069.61|10
1623026780000|2021-06-07 00:46:20|17192.11|17072.11|17192.19|17072.19|17194.18|17074.18|17192.07|17072.07|10
1623026790000|2021-06-07 00:46:30|17192.17|17072.17|17199.84|17079.84|17199.84|17079.84|17192.1|17072.1|10
1623026800000|2021-06-07 00:46:40|17199.81|17079.81|17198.48|17078.48|17199.81|17079.81|17198.27|17078.27|10
1623026810000|2021-06-07 00:46:50|17198.27|17078.27|17196.79|17076.79|17198.27|17078.27|17196.79|17076.79|10
1623026820000|2021-06-07 00:47:00|17196.64|17076.64|17194.57|17074.57|17196.64|17076.64|17194.57|17074.57|10
1623026830000|2021-06-07 00:47:10|17194.56|17074.56|17192.43|17072.43|17195.45|17075.45|17192.43|17072.43|10
1623026840000|2021-06-07 00:47:20|17192.77|17072.77|17193.51|17073.51|17194.31|17074.31|17192.77|17072.77|10
1623026850000|2021-06-07 00:47:30|17193.84|17073.84|17196.89|17076.89|17196.89|17076.89|17193.84|17073.84|10
1623026860000|2021-06-07 00:47:40|17196.8|17076.8|17201.45|17081.45|17201.45|17081.45|17196.8|17076.8|10
1623026870000|2021-06-07 00:47:50|17201.47|17081.47|17203.03|17083.03|17203.78|17083.78|17201.47|17081.47|9
1623026880000|2021-06-07 00:48:00|17202.88|17082.88|17203.64|17083.64|17203.64|17083.64|17200.83|17080.83|10
1623026890000|2021-06-07 00:48:10|17203.75|17083.75|17204.04|17084.04|17205.81|17085.81|17203.75|17083.75|10
1623026900000|2021-06-07 00:48:20|17203|17083|17201.85|17081.85|17203.57|17083.57|17201.85|17081.85|10
1623026910000|2021-06-07 00:48:30|17201.44|17081.44|17199.78|17079.78|17201.44|17081.44|17199.37|17079.37|10
1623026920000|2021-06-07 00:48:40|17199.37|17079.37|17198.76|17078.76|17199.37|17079.37|17198.76|17078.76|9
1623026930000|2021-06-07 00:48:50|17199.22|17079.22|17201.28|17081.28|17201.9|17081.9|17198.49|17078.49|10
1623026940000|2021-06-07 00:49:00|17201.07|17081.07|17203.5|17083.5|17203.5|17083.5|17201.07|17081.07|10
1623026950000|2021-06-07 00:49:10|17203.55|17083.55|17202.96|17082.96|17203.88|17083.88|17202.44|17082.44|10
1623026960000|2021-06-07 00:49:20|17203.43|17083.43|17203.88|17083.88|17204.02|17084.02|17203.32|17083.32|10
1623026970000|2021-06-07 00:49:30|17204.08|17084.08|17200.64|17080.64|17204.52|17084.52|17200.64|17080.64|10
1623026980000|2021-06-07 00:49:40|17200.73|17080.73|17196.46|17076.46|17200.73|17080.73|17196.11|17076.11|10
1623026990000|2021-06-07 00:49:50|17196.62|17076.62|17196.65|17076.65|17197.05|17077.05|17196.01|17076.01|10
1623027000000|2021-06-07 00:50:00|17196.39|17076.39|17198.97|17078.97|17198.97|17078.97|17196.39|17076.39|9
1623027010000|2021-06-07 00:50:10|17200.25|17080.25|17198.77|17078.77|17200.25|17080.25|17198.71|17078.71|9
1623027020000|2021-06-07 00:50:20|17198.65|17078.65|17198.7|17078.7|17198.83|17078.83|17198.24|17078.24|10
1623027030000|2021-06-07 00:50:30|17198.64|17078.64|17197.87|17077.87|17198.7|17078.7|17197.87|17077.87|10
1623027040000|2021-06-07 00:50:40|17198.01|17078.01|17198.18|17078.18|17198.24|17078.24|17197.75|17077.75|10
1623027050000|2021-06-07 00:50:50|17199.16|17079.16|17199.48|17079.48|17199.51|17079.51|17198.93|17078.93|9
1623027060000|2021-06-07 00:51:00|17199.4|17079.4|17200.12|17080.12|17200.33|17080.33|17199.4|17079.4|10
1623027070000|2021-06-07 00:51:10|17200.14|17080.14|17199.42|17079.42|17200.77|17080.77|17199.42|17079.42|9
1623027080000|2021-06-07 00:51:20|17199.62|17079.62|17196.42|17076.42|17199.62|17079.62|17196.42|17076.42|10
1623027090000|2021-06-07 00:51:30|17196.27|17076.27|17195.63|17075.63|17196.35|17076.35|17195.29|17075.29|10
1623027100000|2021-06-07 00:51:40|17196.04|17076.04|17193.3|17073.3|17196.1|17076.1|17193.3|17073.3|8
1623027110000|2021-06-07 00:51:50|17192.77|17072.77|17191.76|17071.76|17192.77|17072.77|17191.26|17071.26|10
1623027120000|2021-06-07 00:52:00|17191.88|17071.88|17189.3|17069.3|17191.88|17071.88|17189.22|17069.22|9
1623027130000|2021-06-07 00:52:10|17188.99|17068.99|17188.74|17068.74|17188.99|17068.99|17188.42|17068.42|10
1623027140000|2021-06-07 00:52:20|17188.81|17068.81|17192.27|17072.27|17192.27|17072.27|17188.57|17068.57|10
1623027150000|2021-06-07 00:52:30|17192.48|17072.48|17194.29|17074.29|17194.63|17074.63|17192.48|17072.48|10
1623027160000|2021-06-07 00:52:40|17193.77|17073.77|17191.62|17071.62|17193.87|17073.87|17191.62|17071.62|10
1623027170000|2021-06-07 00:52:50|17190.94|17070.94|17190.12|17070.12|17190.94|17070.94|17189.48|17069.48|10
1623027180000|2021-06-07 00:53:00|17190.1|17070.1|17191.28|17071.28|17191.8|17071.8|17190.1|17070.1|10
1623027190000|2021-06-07 00:53:10|17191.35|17071.35|17192.15|17072.15|17192.6|17072.6|17191.19|17071.19|9
1623027200000|2021-06-07 00:53:20|17192.59|17072.59|17194.22|17074.22|17194.34|17074.34|17192.59|17072.59|10
1623027210000|2021-06-07 00:53:30|17194.37|17074.37|17197.32|17077.32|17197.32|17077.32|17193.35|17073.35|10
1623027220000|2021-06-07 00:53:40|17197.43|17077.43|17196.92|17076.92|17197.65|17077.65|17196.52|17076.52|10
1623027230000|2021-06-07 00:53:50|17196.52|17076.52|17196.42|17076.42|17196.88|17076.88|17196.42|17076.42|9
1623027240000|2021-06-07 00:54:00|17196.4|17076.4|17192.19|17072.19|17196.4|17076.4|17191.7|17071.7|10
1623027250000|2021-06-07 00:54:10|17193.03|17073.03|17201.8|17081.8|17201.8|17081.8|17193.03|17073.03|10
1623027260000|2021-06-07 00:54:20|17203.9|17083.9|17213.94|17093.94|17213.94|17093.94|17203.9|17083.9|10
1623027270000|2021-06-07 00:54:30|17214.18|17094.18|17223.56|17103.56|17223.56|17103.56|17214.18|17094.18|10
1623027280000|2021-06-07 00:54:40|17224.22|17104.22|17230.95|17110.95|17230.95|17110.95|17224.22|17104.22|10
1623027290000|2021-06-07 00:54:50|17230.36|17110.36|17225.19|17105.19|17230.36|17110.36|17225.19|17105.19|10
1623027300000|2021-06-07 00:55:00|17224.04|17104.04|17221.69|17101.69|17224.04|17104.04|17221.42|17101.42|10
1623027310000|2021-06-07 00:55:10|17222.52|17102.52|17224.68|17104.68|17224.82|17104.82|17222.52|17102.52|10
1623027320000|2021-06-07 00:55:20|17227.08|17107.08|17229.81|17109.81|17229.81|17109.81|17227.08|17107.08|10
1623027330000|2021-06-07 00:55:30|17229.86|17109.86|17236.14|17116.14|17236.14|17116.14|17229.86|17109.86|10
1623027340000|2021-06-07 00:55:40|17236.52|17116.52|17245.11|17125.11|17245.2|17125.2|17236.52|17116.52|10
1623027350000|2021-06-07 00:55:50|17245.38|17125.38|17253.57|17133.57|17253.83|17133.83|17245.38|17125.38|10
1623027360000|2021-06-07 00:56:00|17253.34|17133.34|17249.59|17129.59|17253.34|17133.34|17249.59|17129.59|10
1623027370000|2021-06-07 00:56:10|17249.91|17129.91|17248.51|17128.51|17249.91|17129.91|17248.51|17128.51|10
1623027380000|2021-06-07 00:56:20|17247.97|17127.97|17248.89|17128.89|17248.89|17128.89|17247.97|17127.97|10
1623027390000|2021-06-07 00:56:30|17250.69|17130.69|17248.69|17128.69|17250.7|17130.7|17248.69|17128.69|10
1623027400000|2021-06-07 00:56:40|17248.77|17128.77|17246.71|17126.71|17249.33|17129.33|17246.54|17126.54|10
1623027410000|2021-06-07 00:56:50|17246.21|17126.21|17242.44|17122.44|17246.21|17126.21|17242.44|17122.44|10
1623027420000|2021-06-07 00:57:00|17241.86|17121.86|17242.01|17122.01|17242.31|17122.31|17241.51|17121.51|10
1623027430000|2021-06-07 00:57:10|17240.87|17120.87|17233.66|17113.66|17240.87|17120.87|17232.87|17112.87|10
1623027440000|2021-06-07 00:57:20|17232.44|17112.44|17230.54|17110.54|17232.91|17112.91|17230.01|17110.01|10
1623027450000|2021-06-07 00:57:30|17230.48|17110.48|17232.05|17112.05|17232.35|17112.35|17230.48|17110.48|10
1623027460000|2021-06-07 00:57:40|17232.71|17112.71|17232.92|17112.92|17233.06|17113.06|17232.25|17112.25|10
1623027470000|2021-06-07 00:57:50|17233.33|17113.33|17234.94|17114.94|17234.94|17114.94|17233.3|17113.3|10
1623027480000|2021-06-07 00:58:00|17234.79|17114.79|17240.13|17120.13|17240.13|17120.13|17234.79|17114.79|10
1623027490000|2021-06-07 00:58:10|17240.55|17120.55|17243.65|17123.65|17243.94|17123.94|17240.55|17120.55|10
1623027500000|2021-06-07 00:58:20|17243.42|17123.42|17247.57|17127.57|17247.57|17127.57|17243.22|17123.22|10
1623027510000|2021-06-07 00:58:30|17249.97|17129.97|17247.14|17127.14|17250.27|17130.27|17247.14|17127.14|10
1623027520000|2021-06-07 00:58:40|17247.43|17127.43|17246.4|17126.4|17247.43|17127.43|17245.87|17125.87|10
1623027530000|2021-06-07 00:58:50|17246.47|17126.47|17247.2|17127.2|17247.2|17127.2|17246.26|17126.26|10
1623027540000|2021-06-07 00:59:00|17247.02|17127.02|17241.13|17121.13|17247.09|17127.09|17241.13|17121.13|10
1623027550000|2021-06-07 00:59:10|17240.8|17120.8|17241.55|17121.55|17241.55|17121.55|17240.8|17120.8|10
1623027560000|2021-06-07 00:59:20|17241.73|17121.73|17240.12|17120.12|17241.73|17121.73|17240.12|17120.12|10
1623027570000|2021-06-07 00:59:30|17239.85|17119.85|17239.11|17119.11|17241.51|17121.51|17238.72|17118.72|10
1623027580000|2021-06-07 00:59:40|17238.96|17118.96|17237.76|17117.76|17238.96|17118.96|17236.99|17116.99|10
1623027590000|2021-06-07 00:59:50|17237.48|17117.48|17237.25|17117.25|17237.53|17117.53|17236.77|17116.77|10
1623027600000|2021-06-07 01:00:00|17237.93|17117.93|17246.28|17126.28|17246.28|17126.28|17237.93|17117.93|9
1623027610000|2021-06-07 01:00:10|17246.7|17126.7|17255.11|17135.11|17255.24|17135.24|17246.7|17126.7|10
1623027620000|2021-06-07 01:00:20|17254.98|17134.98|17256.68|17136.68|17257.44|17137.44|17254.98|17134.98|10
1623027630000|2021-06-07 01:00:30|17256.83|17136.83|17264.96|17144.96|17264.96|17144.96|17256.14|17136.14|10
1623027640000|2021-06-07 01:00:40|17267.06|17147.06|17275.67|17155.67|17275.67|17155.67|17267.06|17147.06|10
1623027650000|2021-06-07 01:00:50|17276.65|17156.65|17281.48|17161.48|17281.48|17161.48|17275.75|17155.75|10
1623027660000|2021-06-07 01:01:00|17282|17162|17285.52|17165.52|17287.01|17167.01|17282|17162|10
1623027670000|2021-06-07 01:01:10|17285.53|17165.53|17279.04|17159.04|17285.84|17165.84|17279.04|17159.04|10
1623027680000|2021-06-07 01:01:20|17278.67|17158.67|17276.51|17156.51|17279.87|17159.87|17276.51|17156.51|10
1623027690000|2021-06-07 01:01:30|17276.21|17156.21|17271.26|17151.26|17276.21|17156.21|17271.26|17151.26|10
1623027700000|2021-06-07 01:01:40|17271|17151|17268.99|17148.99|17271|17151|17268.99|17148.99|10
1623027710000|2021-06-07 01:01:50|17268.98|17148.98|17267.93|17147.93|17269.15|17149.15|17267.23|17147.23|10
1623027720000|2021-06-07 01:02:00|17267.7|17147.7|17265.06|17145.06|17267.7|17147.7|17264.68|17144.68|10
1623027730000|2021-06-07 01:02:10|17265.36|17145.36|17265.83|17145.83|17265.83|17145.83|17264.78|17144.78|10
1623027740000|2021-06-07 01:02:20|17265.42|17145.42|17263.88|17143.88|17265.54|17145.54|17263.63|17143.63|10
1623027750000|2021-06-07 01:02:30|17263.82|17143.82|17259.49|17139.49|17263.82|17143.82|17259.49|17139.49|10
1623027760000|2021-06-07 01:02:40|17257.97|17137.97|17257.5|17137.5|17257.97|17137.97|17257.32|17137.32|10
1623027770000|2021-06-07 01:02:50|17257.7|17137.7|17264.68|17144.68|17264.68|17144.68|17257.7|17137.7|10
1623027780000|2021-06-07 01:03:00|17265.35|17145.35|17263.74|17143.74|17266.68|17146.68|17263.39|17143.39|10
1623027790000|2021-06-07 01:03:10|17263.92|17143.92|17262.79|17142.79|17263.92|17143.92|17262|17142|10
1623027800000|2021-06-07 01:03:20|17262.03|17142.03|17259.73|17139.73|17262.31|17142.31|17259.73|17139.73|10
1623027810000|2021-06-07 01:03:30|17260.26|17140.26|17259.65|17139.65|17261.67|17141.67|17259.65|17139.65|10
1623027820000|2021-06-07 01:03:40|17259.75|17139.75|17254.71|17134.71|17259.75|17139.75|17254.71|17134.71|10
1623027830000|2021-06-07 01:03:50|17254.18|17134.18|17254.96|17134.96|17255.17|17135.17|17253.83|17133.83|10
1623027840000|2021-06-07 01:04:00|17255.04|17135.04|17254.19|17134.19|17255.04|17135.04|17252.9|17132.9|10
1623027850000|2021-06-07 01:04:10|17254.05|17134.05|17252.33|17132.33|17254.1|17134.1|17252.33|17132.33|10
1623027860000|2021-06-07 01:04:20|17252.43|17132.43|17253.07|17133.07|17254.84|17134.84|17252.43|17132.43|10
1623027870000|2021-06-07 01:04:30|17252.69|17132.69|17250.61|17130.61|17252.69|17132.69|17250.61|17130.61|9
1623027880000|2021-06-07 01:04:40|17250.28|17130.28|17248.55|17128.55|17250.45|17130.45|17248.55|17128.55|9
1623027890000|2021-06-07 01:04:50|17248.33|17128.33|17244.37|17124.37|17248.33|17128.33|17244.37|17124.37|9
1623027900000|2021-06-07 01:05:00|17244.36|17124.36|17243.44|17123.44|17245.22|17125.22|17243.44|17123.44|10
1623027910000|2021-06-07 01:05:10|17243.7|17123.7|17242.72|17122.72|17243.7|17123.7|17242.35|17122.35|9
1623027920000|2021-06-07 01:05:20|17242.6|17122.6|17241.7|17121.7|17242.74|17122.74|17241.28|17121.28|10
1623027930000|2021-06-07 01:05:30|17242.64|17122.64|17244.72|17124.72|17244.77|17124.77|17242.64|17122.64|10
1623027940000|2021-06-07 01:05:40|17245.17|17125.17|17247.41|17127.41|17247.41|17127.41|17245.17|17125.17|10
1623027950000|2021-06-07 01:05:50|17248.3|17128.3|17249.45|17129.45|17249.61|17129.61|17248.04|17128.04|8
1623027960000|2021-06-07 01:06:00|17248.99|17128.99|17247.88|17127.88|17249.56|17129.56|17247.88|17127.88|10
1623027970000|2021-06-07 01:06:10|17248.23|17128.23|17249.82|17129.82|17249.82|17129.82|17248.14|17128.14|8
1623027980000|2021-06-07 01:06:20|17249.86|17129.86|17248.54|17128.54|17250.34|17130.34|17248.32|17128.32|9
1623027990000|2021-06-07 01:06:30|17248.65|17128.65|17249.88|17129.88|17250.36|17130.36|17248.16|17128.16|10
1623028000000|2021-06-07 01:06:40|17249.42|17129.42|17250.02|17130.02|17250.02|17130.02|17249.03|17129.03|10
1623028010000|2021-06-07 01:06:50|17250.01|17130.01|17248.44|17128.44|17250.29|17130.29|17248.44|17128.44|10
1623028020000|2021-06-07 01:07:00|17248.18|17128.18|17245.81|17125.81|17248.18|17128.18|17245.5|17125.5|10
1623028030000|2021-06-07 01:07:10|17244.89|17124.89|17243.06|17123.06|17244.89|17124.89|17243.06|17123.06|10
1623028040000|2021-06-07 01:07:20|17242.72|17122.72|17242.72|17122.72|17242.72|17122.72|17242.01|17122.01|8
1623028050000|2021-06-07 01:07:30|17242.36|17122.36|17243.98|17123.98|17243.98|17123.98|17242.26|17122.26|8
1623028060000|2021-06-07 01:07:40|17244.1|17124.1|17244.84|17124.84|17245.36|17125.36|17244.1|17124.1|10
1623028070000|2021-06-07 01:07:50|17245.05|17125.05|17244.43|17124.43|17245.1|17125.1|17243.42|17123.42|9
1623028080000|2021-06-07 01:08:00|17244.12|17124.12|17241.57|17121.57|17244.31|17124.31|17241.57|17121.57|10
1623028090000|2021-06-07 01:08:10|17241.43|17121.43|17237.77|17117.77|17241.43|17121.43|17237.77|17117.77|9
1623028100000|2021-06-07 01:08:20|17237.7|17117.7|17237.09|17117.09|17237.7|17117.7|17236.83|17116.83|9
1623028110000|2021-06-07 01:08:30|17236.07|17116.07|17235.92|17115.92|17236.07|17116.07|17235.07|17115.07|10
1623028120000|2021-06-07 01:08:40|17235.6|17115.6|17233.93|17113.93|17235.64|17115.64|17233.93|17113.93|10
1623028130000|2021-06-07 01:08:50|17233.74|17113.74|17231.21|17111.21|17233.74|17113.74|17231.21|17111.21|10
1623028140000|2021-06-07 01:09:00|17231.55|17111.55|17226.12|17106.12|17231.55|17111.55|17226.12|17106.12|10
1623028150000|2021-06-07 01:09:10|17226.28|17106.28|17224.67|17104.67|17226.28|17106.28|17224.67|17104.67|10
1623028160000|2021-06-07 01:09:20|17224.32|17104.32|17224.16|17104.16|17224.32|17104.32|17222.68|17102.68|10
1623028170000|2021-06-07 01:09:30|17224.52|17104.52|17224.39|17104.39|17224.75|17104.75|17223.91|17103.91|9
1623028180000|2021-06-07 01:09:40|17224.24|17104.24|17224.36|17104.36|17224.41|17104.41|17224.06|17104.06|10
1623028190000|2021-06-07 01:09:50|17224.95|17104.95|17222.58|17102.58|17225.08|17105.08|17222.47|17102.47|9
1623028200000|2021-06-07 01:10:00|17222.48|17102.48|17221.79|17101.79|17223.01|17103.01|17221.79|17101.79|10
1623028210000|2021-06-07 01:10:10|17222.28|17102.28|17221.91|17101.91|17222.28|17102.28|17221.65|17101.65|8
1623028220000|2021-06-07 01:10:20|17221.99|17101.99|17223.62|17103.62|17223.66|17103.66|17221.99|17101.99|10
1623028230000|2021-06-07 01:10:30|17223.74|17103.74|17225.71|17105.71|17225.71|17105.71|17223.74|17103.74|10
1623028240000|2021-06-07 01:10:40|17225.64|17105.64|17227.29|17107.29|17227.29|17107.29|17225.56|17105.56|10
1623028250000|2021-06-07 01:10:50|17227.87|17107.87|17226.45|17106.45|17229.2|17109.2|17226.4|17106.4|10
1623028260000|2021-06-07 01:11:00|17227.03|17107.03|17225.5|17105.5|17227.03|17107.03|17225.26|17105.26|10
1623028270000|2021-06-07 01:11:10|17225.42|17105.42|17219.96|17099.96|17225.42|17105.42|17219.96|17099.96|10
1623028280000|2021-06-07 01:11:20|17220.04|17100.04|17217.62|17097.62|17220.04|17100.04|17217.44|17097.44|10
1623028290000|2021-06-07 01:11:30|17217.48|17097.48|17215.54|17095.54|17217.48|17097.48|17215.4|17095.4|10
1623028300000|2021-06-07 01:11:40|17215.26|17095.26|17212.46|17092.46|17215.74|17095.74|17212.46|17092.46|9
1623028310000|2021-06-07 01:11:50|17211.32|17091.32|17208.94|17088.94|17211.32|17091.32|17208.94|17088.94|10
1623028320000|2021-06-07 01:12:00|17208.82|17088.82|17208.9|17088.9|17209.49|17089.49|17208.73|17088.73|10
1623028330000|2021-06-07 01:12:10|17208.64|17088.64|17205.15|17085.15|17208.64|17088.64|17205.15|17085.15|10
1623028340000|2021-06-07 01:12:20|17205.12|17085.12|17209.04|17089.04|17209.04|17089.04|17204.14|17084.14|10
1623028350000|2021-06-07 01:12:30|17209.31|17089.31|17209.48|17089.48|17210.99|17090.99|17209.31|17089.31|10
1623028360000|2021-06-07 01:12:40|17210.28|17090.28|17213.32|17093.32|17213.79|17093.79|17209.77|17089.77|10
1623028370000|2021-06-07 01:12:50|17213.4|17093.4|17209.73|17089.73|17213.4|17093.4|17209.73|17089.73|10
1623028380000|2021-06-07 01:13:00|17208.73|17088.73|17206.2|17086.2|17208.84|17088.84|17206.2|17086.2|10
1623028390000|2021-06-07 01:13:10|17206.03|17086.03|17204.3|17084.3|17206.73|17086.73|17204.3|17084.3|10
1623028400000|2021-06-07 01:13:20|17204.13|17084.13|17201.94|17081.94|17204.13|17084.13|17201.94|17081.94|10
1623028410000|2021-06-07 01:13:30|17201.44|17081.44|17201.6|17081.6|17201.8|17081.8|17201.42|17081.42|9
1623028420000|2021-06-07 01:13:40|17201.67|17081.67|17201.63|17081.63|17202.04|17082.04|17201.21|17081.21|10
1623028430000|2021-06-07 01:13:50|17201.48|17081.48|17199.82|17079.82|17201.88|17081.88|17199.82|17079.82|10
1623028440000|2021-06-07 01:14:00|17199.85|17079.85|17201.67|17081.67|17201.67|17081.67|17199.35|17079.35|10
1623028450000|2021-06-07 01:14:10|17202.56|17082.56|17202.85|17082.85|17202.99|17082.99|17201.83|17081.83|10
1623028460000|2021-06-07 01:14:20|17202.7|17082.7|17204.46|17084.46|17204.46|17084.46|17202.7|17082.7|9
1623028470000|2021-06-07 01:14:30|17204.55|17084.55|17205.17|17085.17|17206.12|17086.12|17204.55|17084.55|10
1623028480000|2021-06-07 01:14:40|17205.06|17085.06|17209.35|17089.35|17209.35|17089.35|17205.06|17085.06|9
1623028490000|2021-06-07 01:14:50|17209.29|17089.29|17209.91|17089.91|17210.14|17090.14|17208.77|17088.77|10
1623028500000|2021-06-07 01:15:00|17210.25|17090.25|17209.1|17089.1|17210.25|17090.25|17208.76|17088.76|10
1623028510000|2021-06-07 01:15:10|17210.15|17090.15|17207.97|17087.97|17210.15|17090.15|17207.63|17087.63|10
1623028520000|2021-06-07 01:15:20|17208.24|17088.24|17207.68|17087.68|17208.82|17088.82|17207.66|17087.66|9
1623028530000|2021-06-07 01:15:30|17207.58|17087.58|17203.8|17083.8|17207.68|17087.68|17203.78|17083.78|10
1623028540000|2021-06-07 01:15:40|17203.58|17083.58|17199.82|17079.82|17203.58|17083.58|17198.43|17078.43|10
1623028550000|2021-06-07 01:15:50|17199.43|17079.43|17198.12|17078.12|17199.43|17079.43|17198.12|17078.12|9
1623028560000|2021-06-07 01:16:00|17197.34|17077.34|17195.65|17075.65|17197.34|17077.34|17194.84|17074.84|10
1623028570000|2021-06-07 01:16:10|17196.28|17076.28|17197.65|17077.65|17197.65|17077.65|17196.05|17076.05|10
1623028580000|2021-06-07 01:16:20|17197.25|17077.25|17198.28|17078.28|17198.28|17078.28|17197.01|17077.01|10
1623028590000|2021-06-07 01:16:30|17198.61|17078.61|17199.39|17079.39|17199.4|17079.4|17198.61|17078.61|10
1623028600000|2021-06-07 01:16:40|17199.08|17079.08|17197.24|17077.24|17199.08|17079.08|17197.24|17077.24|10
1623028610000|2021-06-07 01:16:50|17196.77|17076.77|17193.48|17073.48|17196.91|17076.91|17193.48|17073.48|10
1623028620000|2021-06-07 01:17:00|17191.86|17071.86|17190.52|17070.52|17191.86|17071.86|17190.52|17070.52|10
1623028630000|2021-06-07 01:17:10|17190.48|17070.48|17187.68|17067.68|17190.48|17070.48|17187.53|17067.53|10
1623028640000|2021-06-07 01:17:20|17188.13|17068.13|17188.77|17068.77|17188.8|17068.8|17187.65|17067.65|9
1623028650000|2021-06-07 01:17:30|17189.22|17069.22|17188.42|17068.42|17189.32|17069.32|17188.39|17068.39|9
1623028660000|2021-06-07 01:17:40|17188.29|17068.29|17190.71|17070.71|17190.71|17070.71|17188.29|17068.29|10
1623028670000|2021-06-07 01:17:50|17190.73|17070.73|17190.46|17070.46|17190.73|17070.73|17190.23|17070.23|10
1623028680000|2021-06-07 01:18:00|17190.21|17070.21|17190.11|17070.11|17190.38|17070.38|17190.02|17070.02|9
1623028690000|2021-06-07 01:18:10|17190.21|17070.21|17191.01|17071.01|17191.01|17071.01|17189.92|17069.92|8
1623028700000|2021-06-07 01:18:20|17191|17071|17191.94|17071.94|17191.94|17071.94|17191|17071|10
1623028710000|2021-06-07 01:18:30|17191.67|17071.67|17194.16|17074.16|17194.16|17074.16|17191.67|17071.67|10
1623028720000|2021-06-07 01:18:40|17194.45|17074.45|17197.94|17077.94|17197.94|17077.94|17194.45|17074.45|10
1623028730000|2021-06-07 01:18:50|17197.96|17077.96|17196.1|17076.1|17198.09|17078.09|17196.05|17076.05|10
1623028740000|2021-06-07 01:19:00|17195.67|17075.67|17196.04|17076.04|17196.04|17076.04|17195.21|17075.21|9
1623028750000|2021-06-07 01:19:10|17196.14|17076.14|17195.75|17075.75|17196.14|17076.14|17195.6|17075.6|10
1623028760000|2021-06-07 01:19:20|17195.67|17075.67|17196.48|17076.48|17196.82|17076.82|17195.67|17075.67|9
1623028770000|2021-06-07 01:19:30|17196.45|17076.45|17196.52|17076.52|17197.57|17077.57|17196.45|17076.45|9
1623028780000|2021-06-07 01:19:40|17196.94|17076.94|17194.99|17074.99|17196.94|17076.94|17194.96|17074.96|10
1623028790000|2021-06-07 01:19:50|17195.11|17075.11|17192.66|17072.66|17195.11|17075.11|17192.6|17072.6|10
1623028800000|2021-06-07 01:20:00|17192.51|17072.51|17192.41|17072.41|17192.75|17072.75|17192.14|17072.14|9
1623028810000|2021-06-07 01:20:10|17192.09|17072.09|17191.93|17071.93|17192.86|17072.86|17191.66|17071.66|10
1623028820000|2021-06-07 01:20:20|17192.02|17072.02|17190.89|17070.89|17192.02|17072.02|17190.89|17070.89|10
1623028830000|2021-06-07 01:20:30|17190.98|17070.98|17186.47|17066.47|17191.3|17071.3|17186.47|17066.47|10
1623028840000|2021-06-07 01:20:40|17186.73|17066.73|17186.26|17066.26|17187.24|17067.24|17185.97|17065.97|10
1623028850000|2021-06-07 01:20:50|17186.37|17066.37|17185.83|17065.83|17186.37|17066.37|17185.63|17065.63|10
1623028860000|2021-06-07 01:21:00|17185.63|17065.63|17185.56|17065.56|17185.72|17065.72|17184.87|17064.87|9
1623028870000|2021-06-07 01:21:10|17185.26|17065.26|17186.09|17066.09|17186.66|17066.66|17185.26|17065.26|10
1623028880000|2021-06-07 01:21:20|17185.49|17065.49|17183.42|17063.42|17185.86|17065.86|17183.41|17063.41|9
1623028890000|2021-06-07 01:21:30|17183.18|17063.18|17184.31|17064.31|17184.31|17064.31|17182.67|17062.67|9
1623028900000|2021-06-07 01:21:40|17184.1|17064.1|17183.45|17063.45|17184.1|17064.1|17182.47|17062.47|10
1623028910000|2021-06-07 01:21:50|17183.19|17063.19|17183.79|17063.79|17183.79|17063.79|17183.08|17063.08|10
1623028920000|2021-06-07 01:22:00|17183.93|17063.93|17181.11|17061.11|17183.93|17063.93|17181.11|17061.11|10
1623028930000|2021-06-07 01:22:10|17181.32|17061.32|17177.47|17057.47|17181.32|17061.32|17176.54|17056.54|10
1623028940000|2021-06-07 01:22:20|17177.2|17057.2|17177.62|17057.62|17177.62|17057.62|17176.67|17056.67|10
1623028950000|2021-06-07 01:22:30|17176.99|17056.99|17178.01|17058.01|17178.09|17058.09|17176.99|17056.99|9
1623028960000|2021-06-07 01:22:40|17177.82|17057.82|17179.41|17059.41|17179.41|17059.41|17177.82|17057.82|8
1623028970000|2021-06-07 01:22:50|17179.03|17059.03|17179.3|17059.3|17179.95|17059.95|17179.03|17059.03|10
1623028980000|2021-06-07 01:23:00|17178.91|17058.91|17177.76|17057.76|17178.91|17058.91|17177.15|17057.15|10
1623028990000|2021-06-07 01:23:10|17177.7|17057.7|17177.99|17057.99|17178.07|17058.07|17177.24|17057.24|10
1623029000000|2021-06-07 01:23:20|17177.54|17057.54|17179.32|17059.32|17179.32|17059.32|17177.54|17057.54|9
1623029010000|2021-06-07 01:23:30|17179.33|17059.33|17178.52|17058.52|17179.38|17059.38|17178.52|17058.52|9
1623029020000|2021-06-07 01:23:40|17178.4|17058.4|17177.57|17057.57|17178.4|17058.4|17177.57|17057.57|9
1623029030000|2021-06-07 01:23:50|17178.49|17058.49|17178.58|17058.58|17178.58|17058.58|17177.99|17057.99|8
1623029040000|2021-06-07 01:24:00|17178.51|17058.51|17178.22|17058.22|17178.51|17058.51|17178.1|17058.1|8
1623029050000|2021-06-07 01:24:10|17178.03|17058.03|17178.14|17058.14|17178.62|17058.62|17177.94|17057.94|10
1623029060000|2021-06-07 01:24:20|17177.81|17057.81|17176.85|17056.85|17177.81|17057.81|17176.81|17056.81|10
1623029070000|2021-06-07 01:24:30|17176.93|17056.93|17175.88|17055.88|17176.93|17056.93|17175.88|17055.88|9
1623029080000|2021-06-07 01:24:40|17175.6|17055.6|17175.64|17055.64|17176.42|17056.42|17175.6|17055.6|10
1623029090000|2021-06-07 01:24:50|17175.95|17055.95|17175.41|17055.41|17175.95|17055.95|17175.32|17055.32|9
1623029100000|2021-06-07 01:25:00|17174.52|17054.52|17174.39|17054.39|17174.87|17054.87|17174.36|17054.36|10
1623029110000|2021-06-07 01:25:10|17174.54|17054.54|17176.19|17056.19|17176.81|17056.81|17174.54|17054.54|9
1623029120000|2021-06-07 01:25:20|17176.05|17056.05|17176.56|17056.56|17176.6|17056.6|17175.89|17055.89|8
1623029130000|2021-06-07 01:25:30|17176.76|17056.76|17179|17059|17179|17059|17176.76|17056.76|9
1623029140000|2021-06-07 01:25:40|17179.21|17059.21|17181.67|17061.67|17182.02|17062.02|17179.19|17059.19|10
1623029150000|2021-06-07 01:25:50|17182.22|17062.22|17182.06|17062.06|17182.89|17062.89|17181.9|17061.9|10
1623029160000|2021-06-07 01:26:00|17181.94|17061.94|17187.68|17067.68|17187.68|17067.68|17181.94|17061.94|10
1623029170000|2021-06-07 01:26:10|17187.38|17067.38|17195.23|17075.23|17195.23|17075.23|17187.38|17067.38|10
1623029180000|2021-06-07 01:26:20|17195.28|17075.28|17196.88|17076.88|17197.21|17077.21|17195.28|17075.28|10
1623029190000|2021-06-07 01:26:30|17196.94|17076.94|17199.98|17079.98|17199.98|17079.98|17196.79|17076.79|10
1623029200000|2021-06-07 01:26:40|17200.21|17080.21|17200.86|17080.86|17200.86|17080.86|17200.21|17080.21|9
1623029210000|2021-06-07 01:26:50|17200.42|17080.42|17204.66|17084.66|17205.37|17085.37|17200.42|17080.42|10
1623029220000|2021-06-07 01:27:00|17204.72|17084.72|17205.01|17085.01|17205.01|17085.01|17204|17084|10
1623029230000|2021-06-07 01:27:10|17205.18|17085.18|17207.14|17087.14|17207.38|17087.38|17205.18|17085.18|10
1623029240000|2021-06-07 01:27:20|17207.07|17087.07|17207.48|17087.48|17207.75|17087.75|17206.69|17086.69|10
1623029250000|2021-06-07 01:27:30|17207.43|17087.43|17208.44|17088.44|17208.54|17088.54|17207.29|17087.29|10
1623029260000|2021-06-07 01:27:40|17208.56|17088.56|17207.92|17087.92|17208.66|17088.66|17207.92|17087.92|8
1623029270000|2021-06-07 01:27:50|17207.31|17087.31|17203.62|17083.62|17207.31|17087.31|17203.62|17083.62|10
1623029280000|2021-06-07 01:28:00|17203.54|17083.54|17202.33|17082.33|17203.74|17083.74|17202.17|17082.17|10
1623029290000|2021-06-07 01:28:10|17202.28|17082.28|17201.68|17081.68|17202.35|17082.35|17201.59|17081.59|8
1623029300000|2021-06-07 01:28:20|17202.43|17082.43|17204.19|17084.19|17204.42|17084.42|17202.43|17082.43|10
1623029310000|2021-06-07 01:28:30|17204.21|17084.21|17204.21|17084.21|17204.44|17084.44|17203.64|17083.64|10
1623029320000|2021-06-07 01:28:40|17204.23|17084.23|17207.37|17087.37|17207.37|17087.37|17204.23|17084.23|10
1623029330000|2021-06-07 01:28:50|17207.35|17087.35|17209.06|17089.06|17209.06|17089.06|17207.13|17087.13|10
1623029340000|2021-06-07 01:29:00|17209.47|17089.47|17209.31|17089.31|17210.17|17090.17|17209.31|17089.31|10
1623029350000|2021-06-07 01:29:10|17209.5|17089.5|17209.17|17089.17|17209.57|17089.57|17209.13|17089.13|9
1623029360000|2021-06-07 01:29:20|17209.29|17089.29|17210.16|17090.16|17210.45|17090.45|17209.29|17089.29|10
1623029370000|2021-06-07 01:29:30|17210.17|17090.17|17208.23|17088.23|17210.45|17090.45|17208.23|17088.23|9
1623029380000|2021-06-07 01:29:40|17208.21|17088.21|17206.53|17086.53|17208.21|17088.21|17206.53|17086.53|9
1623029390000|2021-06-07 01:29:50|17205.6|17085.6|17205.38|17085.38|17205.71|17085.71|17205.14|17085.14|10
1623029400000|2021-06-07 01:30:00|17205.43|17085.43|17202.28|17082.28|17205.43|17085.43|17202.28|17082.28|8
1623029410000|2021-06-07 01:30:10|17202.34|17082.34|17204.99|17084.99|17204.99|17084.99|17202.29|17082.29|10
1623029420000|2021-06-07 01:30:20|17205.11|17085.11|17209.59|17089.59|17209.59|17089.59|17205.09|17085.09|9
1623029430000|2021-06-07 01:30:30|17209.54|17089.54|17212.36|17092.36|17212.36|17092.36|17209.54|17089.54|10
1623029440000|2021-06-07 01:30:40|17213.16|17093.16|17216.46|17096.46|17216.76|17096.76|17213.16|17093.16|10
1623029450000|2021-06-07 01:30:50|17216.23|17096.23|17218.7|17098.7|17218.7|17098.7|17216.23|17096.23|9
1623029460000|2021-06-07 01:31:00|17219.31|17099.31|17220.86|17100.86|17220.86|17100.86|17219.2|17099.2|7
1623029470000|2021-06-07 01:31:10|17221.15|17101.15|17222.64|17102.64|17222.71|17102.71|17221.15|17101.15|10
1623029480000|2021-06-07 01:31:20|17223.2|17103.2|17223.92|17103.92|17223.92|17103.92|17223.2|17103.2|9
1623029490000|2021-06-07 01:31:30|17224.06|17104.06|17224.11|17104.11|17224.11|17104.11|17223.68|17103.68|10
1623029500000|2021-06-07 01:31:40|17224.39|17104.39|17224.01|17104.01|17224.39|17104.39|17223.78|17103.78|7
1623029510000|2021-06-07 01:31:50|17224.58|17104.58|17225.16|17105.16|17225.25|17105.25|17224.58|17104.58|9
1623029520000|2021-06-07 01:32:00|17225.33|17105.33|17221.67|17101.67|17225.49|17105.49|17221.67|17101.67|10
1623029530000|2021-06-07 01:32:10|17221.65|17101.65|17222.58|17102.58|17223|17103|17221.65|17101.65|10
1623029540000|2021-06-07 01:32:20|17222.97|17102.97|17223.74|17103.74|17223.74|17103.74|17222.97|17102.97|9
1623029550000|2021-06-07 01:32:30|17223.25|17103.25|17221.78|17101.78|17223.26|17103.26|17221.78|17101.78|10
1623029560000|2021-06-07 01:32:40|17221.79|17101.79|17221.02|17101.02|17221.79|17101.79|17220.66|17100.66|7
1623029570000|2021-06-07 01:32:50|17220.85|17100.85|17221.93|17101.93|17221.93|17101.93|17220.15|17100.15|10
1623029580000|2021-06-07 01:33:00|17221.92|17101.92|17222.72|17102.72|17222.72|17102.72|17221.86|17101.86|10
1623029590000|2021-06-07 01:33:10|17222.44|17102.44|17222.71|17102.71|17222.71|17102.71|17222.3|17102.3|10
1623029600000|2021-06-07 01:33:20|17222.72|17102.72|17225.31|17105.31|17225.31|17105.31|17222.72|17102.72|10
1623029610000|2021-06-07 01:33:30|17225.93|17105.93|17226.9|17106.9|17226.9|17106.9|17225.93|17105.93|9
1623029620000|2021-06-07 01:33:40|17227|17107|17227.99|17107.99|17228.32|17108.32|17227|17107|10
1623029630000|2021-06-07 01:33:50|17229.38|17109.38|17231.78|17111.78|17231.78|17111.78|17229.38|17109.38|6
1623029640000|2021-06-07 01:34:00|17231.77|17111.77|17233.89|17113.89|17233.89|17113.89|17231.54|17111.54|10
1623029650000|2021-06-07 01:34:10|17234.62|17114.62|17237.4|17117.4|17237.4|17117.4|17234.62|17114.62|10
1623029660000|2021-06-07 01:34:20|17237.14|17117.14|17238.29|17118.29|17238.46|17118.46|17237.14|17117.14|10
1623029670000|2021-06-07 01:34:30|17238.32|17118.32|17239.94|17119.94|17239.94|17119.94|17238.31|17118.31|10
1623029680000|2021-06-07 01:34:40|17239.92|17119.92|17244.41|17124.41|17244.41|17124.41|17239.7|17119.7|10
1623029690000|2021-06-07 01:34:50|17245.24|17125.24|17248.65|17128.65|17249.41|17129.41|17245.24|17125.24|10
1623029700000|2021-06-07 01:35:00|17248.34|17128.34|17249.75|17129.75|17249.86|17129.86|17248.34|17128.34|10
1623029710000|2021-06-07 01:35:10|17248.95|17128.95|17245.17|17125.17|17248.95|17128.95|17245.17|17125.17|10
1623029720000|2021-06-07 01:35:20|17244.99|17124.99|17244.9|17124.9|17245.37|17125.37|17244.78|17124.78|9
1623029730000|2021-06-07 01:35:30|17244.32|17124.32|17244.43|17124.43|17244.52|17124.52|17243.07|17123.07|9
1623029740000|2021-06-07 01:35:40|17243.26|17123.26|17244|17124|17244|17124|17242.77|17122.77|9
1623029750000|2021-06-07 01:35:50|17244.13|17124.13|17247.42|17127.42|17247.42|17127.42|17244.13|17124.13|9
1623029760000|2021-06-07 01:36:00|17248.12|17128.12|17251.68|17131.68|17251.68|17131.68|17248.12|17128.12|9
1623029770000|2021-06-07 01:36:10|17252.24|17132.24|17254.48|17134.48|17255.13|17135.13|17252.24|17132.24|10
1623029780000|2021-06-07 01:36:20|17254.49|17134.49|17253.35|17133.35|17254.68|17134.68|17253.35|17133.35|9
1623029790000|2021-06-07 01:36:30|17254.68|17134.68|17258.03|17138.03|17258.03|17138.03|17254.68|17134.68|10
1623029800000|2021-06-07 01:36:40|17257.86|17137.86|17260.69|17140.69|17260.69|17140.69|17257.86|17137.86|10
1623029810000|2021-06-07 01:36:50|17260.56|17140.56|17261.71|17141.71|17261.71|17141.71|17260.56|17140.56|10
1623029820000|2021-06-07 01:37:00|17261.86|17141.86|17262.42|17142.42|17262.84|17142.84|17261.84|17141.84|9
1623029830000|2021-06-07 01:37:10|17262.39|17142.39|17262.08|17142.08|17262.55|17142.55|17262.08|17142.08|8
1623029840000|2021-06-07 01:37:20|17261.82|17141.82|17264.56|17144.56|17264.56|17144.56|17261.82|17141.82|9
1623029850000|2021-06-07 01:37:30|17264.69|17144.69|17265.37|17145.37|17266.21|17146.21|17264.57|17144.57|10
1623029860000|2021-06-07 01:37:40|17265.25|17145.25|17264.84|17144.84|17265.34|17145.34|17264.84|17144.84|10
1623029870000|2021-06-07 01:37:50|17265|17145|17264.71|17144.71|17265.09|17145.09|17264.71|17144.71|7
1623029880000|2021-06-07 01:38:00|17264.66|17144.66|17265.73|17145.73|17265.73|17145.73|17264.52|17144.52|7
1623029890000|2021-06-07 01:38:10|17266.55|17146.55|17268.93|17148.93|17269.01|17149.01|17266.35|17146.35|10
1623029900000|2021-06-07 01:38:20|17268.88|17148.88|17268.63|17148.63|17269.58|17149.58|17268.63|17148.63|9
1623029910000|2021-06-07 01:38:30|17268.31|17148.31|17267.53|17147.53|17268.36|17148.36|17267.48|17147.48|10
1623029920000|2021-06-07 01:38:40|17267.01|17147.01|17265.07|17145.07|17267.26|17147.26|17265.07|17145.07|9
1623029930000|2021-06-07 01:38:50|17264.11|17144.11|17257.1|17137.1|17264.14|17144.14|17256.71|17136.71|10
1623029940000|2021-06-07 01:39:00|17256.7|17136.7|17255.31|17135.31|17256.7|17136.7|17254.9|17134.9|10
1623029950000|2021-06-07 01:39:10|17255.02|17135.02|17252.97|17132.97|17255.27|17135.27|17252.75|17132.75|10
1623029960000|2021-06-07 01:39:20|17252.93|17132.93|17255.17|17135.17|17255.24|17135.24|17252.39|17132.39|10
1623029970000|2021-06-07 01:39:30|17255.03|17135.03|17255.24|17135.24|17255.38|17135.38|17254.93|17134.93|9
1623029980000|2021-06-07 01:39:40|17255.25|17135.25|17261|17141|17261|17141|17255.21|17135.21|9
1623029990000|2021-06-07 01:39:50|17262.36|17142.36|17267.22|17147.22|17267.64|17147.64|17262.36|17142.36|10
1623030000000|2021-06-07 01:40:00|17268.47|17148.47|17269.12|17149.12|17269.52|17149.52|17268.39|17148.39|10
1623030010000|2021-06-07 01:40:10|17269.22|17149.22|17269.83|17149.83|17269.86|17149.86|17269.22|17149.22|10
1623030020000|2021-06-07 01:40:20|17270.13|17150.13|17273.97|17153.97|17273.97|17153.97|17270.13|17150.13|10
1623030030000|2021-06-07 01:40:30|17274.66|17154.66|17278.35|17158.35|17278.35|17158.35|17274.66|17154.66|10
1623030040000|2021-06-07 01:40:40|17278.22|17158.22|17280.4|17160.4|17280.4|17160.4|17278.22|17158.22|10
1623030050000|2021-06-07 01:40:50|17280.69|17160.69|17283.02|17163.02|17283.02|17163.02|17280.69|17160.69|10
1623030060000|2021-06-07 01:41:00|17283.07|17163.07|17288.27|17168.27|17288.27|17168.27|17281.86|17161.86|10
1623030070000|2021-06-07 01:41:10|17288.53|17168.53|17290.63|17170.63|17290.82|17170.82|17288.53|17168.53|10
1623030080000|2021-06-07 01:41:20|17290.33|17170.33|17291.84|17171.84|17291.96|17171.96|17290.33|17170.33|10
1623030090000|2021-06-07 01:41:30|17291.79|17171.79|17292.5|17172.5|17292.78|17172.78|17291.28|17171.28|10
1623030100000|2021-06-07 01:41:40|17291.65|17171.65|17293.68|17173.68|17293.68|17173.68|17291.4|17171.4|10
1623030110000|2021-06-07 01:41:50|17294.14|17174.14|17291.8|17171.8|17294.43|17174.43|17291.57|17171.57|9
1623030120000|2021-06-07 01:42:00|17291.67|17171.67|17286.74|17166.74|17291.67|17171.67|17286.74|17166.74|10
1623030130000|2021-06-07 01:42:10|17286.78|17166.78|17286.54|17166.54|17286.78|17166.78|17284.34|17164.34|10
1623030140000|2021-06-07 01:42:20|17286.7|17166.7|17285.52|17165.52|17287.26|17167.26|17284.95|17164.95|10
1623030150000|2021-06-07 01:42:30|17286.11|17166.11|17289.57|17169.57|17289.57|17169.57|17286.11|17166.11|10
1623030160000|2021-06-07 01:42:40|17288.95|17168.95|17298.79|17178.79|17298.79|17178.79|17288.95|17168.95|9
1623030170000|2021-06-07 01:42:50|17299.05|17179.05|17306.65|17186.65|17307.26|17187.26|17299.05|17179.05|10
1623030180000|2021-06-07 01:43:00|17307.96|17187.96|17309.02|17189.02|17309.02|17189.02|17307.14|17187.14|10
1623030190000|2021-06-07 01:43:10|17309.04|17189.04|17310.91|17190.91|17310.91|17190.91|17309.04|17189.04|10
1623030200000|2021-06-07 01:43:20|17310.82|17190.82|17317.33|17197.33|17318|17198|17310.82|17190.82|9
1623030210000|2021-06-07 01:43:30|17318.31|17198.31|17319.31|17199.31|17319.59|17199.59|17318.2|17198.2|8
1623030220000|2021-06-07 01:43:40|17319.5|17199.5|17323.45|17203.45|17323.71|17203.71|17319.5|17199.5|10
1623030230000|2021-06-07 01:43:50|17323.37|17203.37|17325.29|17205.29|17325.29|17205.29|17323.05|17203.05|10
1623030240000|2021-06-07 01:44:00|17325.19|17205.19|17326.17|17206.17|17326.17|17206.17|17324.8|17204.8|10
1623030250000|2021-06-07 01:44:10|17326.62|17206.62|17326.86|17206.86|17327.08|17207.08|17326.36|17206.36|10
1623030260000|2021-06-07 01:44:20|17327.33|17207.33|17328.76|17208.76|17328.95|17208.95|17327.33|17207.33|10
1623030270000|2021-06-07 01:44:30|17329.37|17209.37|17331.85|17211.85|17331.85|17211.85|17328.86|17208.86|10
1623030280000|2021-06-07 01:44:40|17332.15|17212.15|17330.5|17210.5|17332.37|17212.37|17330.5|17210.5|8
1623030290000|2021-06-07 01:44:50|17331.01|17211.01|17330.05|17210.05|17332.16|17212.16|17329.83|17209.83|10
1623030300000|2021-06-07 01:45:00|17329.4|17209.4|17334.86|17214.86|17334.86|17214.86|17329.4|17209.4|10
1623030310000|2021-06-07 01:45:10|17334.14|17214.14|17345.43|17225.43|17345.43|17225.43|17332.9|17212.9|10
1623030320000|2021-06-07 01:45:20|17345.39|17225.39|17347.97|17227.97|17349.51|17229.51|17345.39|17225.39|10
1623030330000|2021-06-07 01:45:30|17348.68|17228.68|17351.95|17231.95|17351.95|17231.95|17346.68|17226.68|10
1623030340000|2021-06-07 01:45:40|17353.33|17233.33|17355.15|17235.15|17355.15|17235.15|17352.48|17232.48|10
1623030350000|2021-06-07 01:45:50|17355.3|17235.3|17359.12|17239.12|17359.12|17239.12|17355.3|17235.3|10
1623030360000|2021-06-07 01:46:00|17359.5|17239.5|17360.85|17240.85|17360.85|17240.85|17358.94|17238.94|9
1623030370000|2021-06-07 01:46:10|17359.75|17239.75|17360.77|17240.77|17360.77|17240.77|17359.75|17239.75|9
1623030380000|2021-06-07 01:46:20|17361.31|17241.31|17365.32|17245.32|17365.32|17245.32|17360.49|17240.49|10
1623030390000|2021-06-07 01:46:30|17365.44|17245.44|17371.16|17251.16|17371.35|17251.35|17365.44|17245.44|10
1623030400000|2021-06-07 01:46:40|17368.29|17248.29|17388.06|17268.06|17388.06|17268.06|17365.77|17245.77|10
1623030410000|2021-06-07 01:46:50|17390.15|17270.15|17400.17|17280.17|17400.17|17280.17|17388.6|17268.6|9
1623030420000|2021-06-07 01:47:00|17398.76|17278.76|17447.11|17327.11|17447.11|17327.11|17398.76|17278.76|10
1623030430000|2021-06-07 01:47:10|17455.34|17335.34|17456.25|17336.25|17464.06|17344.06|17454.86|17334.86|10
1623030440000|2021-06-07 01:47:20|17456.44|17336.44|17464.47|17344.47|17465.99|17345.99|17456.44|17336.44|10
1623030450000|2021-06-07 01:47:30|17463.68|17343.68|17474.08|17354.08|17474.08|17354.08|17463.68|17343.68|10
1623030460000|2021-06-07 01:47:40|17474.47|17354.47|17480.08|17360.08|17480.36|17360.36|17474.47|17354.47|10
1623030470000|2021-06-07 01:47:50|17479.13|17359.13|17479.56|17359.56|17480.6|17360.6|17478.79|17358.79|10
1623030480000|2021-06-07 01:48:00|17478.99|17358.99|17477.4|17357.4|17479.33|17359.33|17477.4|17357.4|10
1623030490000|2021-06-07 01:48:10|17478.41|17358.41|17477.33|17357.33|17478.53|17358.53|17477.14|17357.14|10
1623030500000|2021-06-07 01:48:20|17476.79|17356.79|17473.97|17353.97|17478.25|17358.25|17473.97|17353.97|10
1623030510000|2021-06-07 01:48:30|17473.4|17353.4|17470.02|17350.02|17473.4|17353.4|17469.05|17349.05|10
1623030520000|2021-06-07 01:48:40|17468.37|17348.37|17471.1|17351.1|17471.1|17351.1|17466.91|17346.91|10
1623030530000|2021-06-07 01:48:50|17471.15|17351.15|17474.11|17354.11|17474.18|17354.18|17471.15|17351.15|10
1623030540000|2021-06-07 01:49:00|17476.76|17356.76|17479.66|17359.66|17479.85|17359.85|17475.98|17355.98|10
1623030550000|2021-06-07 01:49:10|17479.81|17359.81|17471.92|17351.92|17479.81|17359.81|17471.92|17351.92|10
1623030560000|2021-06-07 01:49:20|17468.96|17348.96|17460.7|17340.7|17468.96|17348.96|17459.48|17339.48|10
1623030570000|2021-06-07 01:49:30|17460.42|17340.42|17452.34|17332.34|17460.42|17340.42|17452.34|17332.34|10
1623030580000|2021-06-07 01:49:40|17452.14|17332.14|17452.83|17332.83|17452.96|17332.96|17451.68|17331.68|10
1623030590000|2021-06-07 01:49:50|17453.31|17333.31|17454.24|17334.24|17455.97|17335.97|17453.31|17333.31|10
1623030600000|2021-06-07 01:50:00|17453.91|17333.91|17456.85|17336.85|17456.85|17336.85|17450.78|17330.78|10
1623030610000|2021-06-07 01:50:10|17458.22|17338.22|17460.17|17340.17|17460.17|17340.17|17456.17|17336.17|10
1623030620000|2021-06-07 01:50:20|17459.5|17339.5|17459.09|17339.09|17460.06|17340.06|17459.01|17339.01|10
1623030630000|2021-06-07 01:50:30|17459.05|17339.05|17455.93|17335.93|17459.05|17339.05|17455.53|17335.53|10
1623030640000|2021-06-07 01:50:40|17456.31|17336.31|17456.76|17336.76|17456.76|17336.76|17455.49|17335.49|10
1623030650000|2021-06-07 01:50:50|17456.17|17336.17|17457.22|17337.22|17457.22|17337.22|17455.51|17335.51|10
1623030660000|2021-06-07 01:51:00|17457.74|17337.74|17458.05|17338.05|17459.09|17339.09|17457.61|17337.61|9
1623030670000|2021-06-07 01:51:10|17458.51|17338.51|17456.8|17336.8|17458.51|17338.51|17456.8|17336.8|10
1623030680000|2021-06-07 01:51:20|17456.44|17336.44|17451.36|17331.36|17456.49|17336.49|17451.36|17331.36|10
1623030690000|2021-06-07 01:51:30|17451.29|17331.29|17443.08|17323.08|17451.29|17331.29|17443.08|17323.08|9
1623030700000|2021-06-07 01:51:40|17442.87|17322.87|17442.73|17322.73|17442.97|17322.97|17442.16|17322.16|10
1623030710000|2021-06-07 01:51:50|17441.94|17321.94|17442|17322|17442.03|17322.03|17440.43|17320.43|10
1623030720000|2021-06-07 01:52:00|17442.09|17322.09|17442.67|17322.67|17443.12|17323.12|17441.71|17321.71|10
1623030730000|2021-06-07 01:52:10|17442.96|17322.96|17446.43|17326.43|17446.87|17326.87|17442.96|17322.96|10
1623030740000|2021-06-07 01:52:20|17446.46|17326.46|17445.83|17325.83|17446.46|17326.46|17445.66|17325.66|10
1623030750000|2021-06-07 01:52:30|17446.1|17326.1|17444.88|17324.88|17446.1|17326.1|17444.62|17324.62|10
1623030760000|2021-06-07 01:52:40|17445.3|17325.3|17448.81|17328.81|17449.44|17329.44|17445.3|17325.3|9
1623030770000|2021-06-07 01:52:50|17448.92|17328.92|17449.13|17329.13|17449.13|17329.13|17447.87|17327.87|10
1623030780000|2021-06-07 01:53:00|17449.17|17329.17|17451.41|17331.41|17451.41|17331.41|17449.02|17329.02|10
1623030790000|2021-06-07 01:53:10|17451.9|17331.9|17453.6|17333.6|17453.77|17333.77|17451.59|17331.59|10
1623030800000|2021-06-07 01:53:20|17453.04|17333.04|17451.57|17331.57|17453.13|17333.13|17451.57|17331.57|10
1623030810000|2021-06-07 01:53:30|17451.65|17331.65|17450.87|17330.87|17452.29|17332.29|17450.87|17330.87|10
1623030820000|2021-06-07 01:53:40|17451|17331|17448.53|17328.53|17451|17331|17448.53|17328.53|10
1623030830000|2021-06-07 01:53:50|17448.62|17328.62|17447.44|17327.44|17448.62|17328.62|17447.15|17327.15|8
1623030840000|2021-06-07 01:54:00|17447.36|17327.36|17445.57|17325.57|17447.36|17327.36|17445.55|17325.55|10
1623030850000|2021-06-07 01:54:10|17445.63|17325.63|17442.52|17322.52|17445.63|17325.63|17442.52|17322.52|10
1623030860000|2021-06-07 01:54:20|17442.48|17322.48|17443.64|17323.64|17443.64|17323.64|17441.99|17321.99|9
1623030870000|2021-06-07 01:54:30|17443.62|17323.62|17444.66|17324.66|17444.93|17324.93|17443.62|17323.62|10
1623030880000|2021-06-07 01:54:40|17444.8|17324.8|17447.98|17327.98|17448.51|17328.51|17444.4|17324.4|10
1623030890000|2021-06-07 01:54:50|17447.63|17327.63|17448.39|17328.39|17448.69|17328.69|17447.63|17327.63|9
1623030900000|2021-06-07 01:55:00|17448.25|17328.25|17446.04|17326.04|17448.43|17328.43|17446.04|17326.04|10
1623030910000|2021-06-07 01:55:10|17446.05|17326.05|17446.17|17326.17|17446.17|17326.17|17445.03|17325.03|10
1623030920000|2021-06-07 01:55:20|17446.05|17326.05|17447.83|17327.83|17447.88|17327.88|17445.9|17325.9|10
1623030930000|2021-06-07 01:55:30|17447.8|17327.8|17448.26|17328.26|17448.87|17328.87|17447.6|17327.6|10
1623030940000|2021-06-07 01:55:40|17448.19|17328.19|17442.57|17322.57|17448.19|17328.19|17442.57|17322.57|10
1623030950000|2021-06-07 01:55:50|17442.95|17322.95|17442.3|17322.3|17443.57|17323.57|17442.3|17322.3|10
1623030960000|2021-06-07 01:56:00|17442.32|17322.32|17436.56|17316.56|17442.32|17322.32|17436.06|17316.06|10
1623030970000|2021-06-07 01:56:10|17436.07|17316.07|17431.74|17311.74|17436.07|17316.07|17431.74|17311.74|10
1623030980000|2021-06-07 01:56:20|17432.01|17312.01|17431.59|17311.59|17432.01|17312.01|17431.17|17311.17|9
1623030990000|2021-06-07 01:56:30|17431.84|17311.84|17428.4|17308.4|17431.84|17311.84|17428.4|17308.4|10
1623031000000|2021-06-07 01:56:40|17428.32|17308.32|17428.2|17308.2|17429.08|17309.08|17428.2|17308.2|10
1623031010000|2021-06-07 01:56:50|17428.23|17308.23|17427.3|17307.3|17428.66|17308.66|17427.3|17307.3|9
1623031020000|2021-06-07 01:57:00|17427.13|17307.13|17424.55|17304.55|17427.17|17307.17|17424.55|17304.55|9
1623031030000|2021-06-07 01:57:10|17424.41|17304.41|17427.15|17307.15|17427.15|17307.15|17424.33|17304.33|10
1623031040000|2021-06-07 01:57:20|17427.74|17307.74|17428.59|17308.59|17429.06|17309.06|17427.74|17307.74|10
1623031050000|2021-06-07 01:57:30|17428.86|17308.86|17432.64|17312.64|17432.67|17312.67|17428.86|17308.86|10
1623031060000|2021-06-07 01:57:40|17432.86|17312.86|17437.39|17317.39|17437.39|17317.39|17432.86|17312.86|10
1623031070000|2021-06-07 01:57:50|17437.87|17317.87|17439.95|17319.95|17440.15|17320.15|17437.61|17317.61|10
1623031080000|2021-06-07 01:58:00|17439.91|17319.91|17436.29|17316.29|17440.02|17320.02|17436.29|17316.29|10
1623031090000|2021-06-07 01:58:10|17436.4|17316.4|17434.13|17314.13|17436.4|17316.4|17433.85|17313.85|10
1623031100000|2021-06-07 01:58:20|17433.81|17313.81|17432.9|17312.9|17433.81|17313.81|17431.68|17311.68|10
1623031110000|2021-06-07 01:58:30|17433.67|17313.67|17436.67|17316.67|17436.86|17316.86|17433.67|17313.67|10
1623031120000|2021-06-07 01:58:40|17436.75|17316.75|17438.73|17318.73|17438.73|17318.73|17436.32|17316.32|10
1623031130000|2021-06-07 01:58:50|17439.89|17319.89|17444.85|17324.85|17444.85|17324.85|17439.89|17319.89|10
1623031140000|2021-06-07 01:59:00|17445.25|17325.25|17452.48|17332.48|17452.48|17332.48|17445.07|17325.07|10
1623031150000|2021-06-07 01:59:10|17453.17|17333.17|17456.65|17336.65|17456.65|17336.65|17453.17|17333.17|10
1623031160000|2021-06-07 01:59:20|17457.07|17337.07|17454.1|17334.1|17457.27|17337.27|17454.1|17334.1|10
1623031170000|2021-06-07 01:59:30|17453.5|17333.5|17451.18|17331.18|17453.56|17333.56|17450.94|17330.94|10
1623031180000|2021-06-07 01:59:40|17451.01|17331.01|17452.44|17332.44|17452.44|17332.44|17450.88|17330.88|10
1623031190000|2021-06-07 01:59:50|17452.6|17332.6|17450.28|17330.28|17453.14|17333.14|17450.28|17330.28|10
1623031200000|2021-06-07 02:00:00|17450.14|17330.14|17456.17|17336.17|17456.17|17336.17|17450.14|17330.14|9
1623031210000|2021-06-07 02:00:10|17456.02|17336.02|17461.97|17341.97|17461.97|17341.97|17456.02|17336.02|9
1623031220000|2021-06-07 02:00:20|17463.7|17343.7|17475.54|17355.54|17475.54|17355.54|17463.7|17343.7|10
1623031230000|2021-06-07 02:00:30|17475.71|17355.71|17476.2|17356.2|17476.2|17356.2|17475.47|17355.47|10
1623031240000|2021-06-07 02:00:40|17476.11|17356.11|17486.17|17366.17|17486.17|17366.17|17476.11|17356.11|10
1623031250000|2021-06-07 02:00:50|17485.59|17365.59|17482.75|17362.75|17486.37|17366.37|17482.75|17362.75|10
1623031260000|2021-06-07 02:01:00|17481.96|17361.96|17474.98|17354.98|17481.96|17361.96|17474.98|17354.98|10
1623031270000|2021-06-07 02:01:10|17474.64|17354.64|17472.25|17352.25|17474.64|17354.64|17471.11|17351.11|10
1623031280000|2021-06-07 02:01:20|17472.12|17352.12|17471.6|17351.6|17472.28|17352.28|17471.33|17351.33|9
1623031290000|2021-06-07 02:01:30|17471.48|17351.48|17469.76|17349.76|17472.36|17352.36|17469.73|17349.73|10
1623031300000|2021-06-07 02:01:40|17470.53|17350.53|17466.72|17346.72|17470.53|17350.53|17466.72|17346.72|10
1623031310000|2021-06-07 02:01:50|17467.31|17347.31|17463.07|17343.07|17467.31|17347.31|17463.07|17343.07|10
1623031320000|2021-06-07 02:02:00|17463.5|17343.5|17461.86|17341.86|17463.5|17343.5|17461.86|17341.86|10
1623031330000|2021-06-07 02:02:10|17461.06|17341.06|17454.52|17334.52|17461.06|17341.06|17454.14|17334.14|10
1623031340000|2021-06-07 02:02:20|17453.46|17333.46|17451.3|17331.3|17454.18|17334.18|17451.3|17331.3|10
1623031350000|2021-06-07 02:02:30|17451.18|17331.18|17449.82|17329.82|17451.39|17331.39|17449.82|17329.82|9
1623031360000|2021-06-07 02:02:40|17449.84|17329.84|17446.95|17326.95|17449.84|17329.84|17446.34|17326.34|10
1623031370000|2021-06-07 02:02:50|17447.24|17327.24|17445.46|17325.46|17447.24|17327.24|17445.46|17325.46|10
1623031380000|2021-06-07 02:03:00|17444.92|17324.92|17447.57|17327.57|17447.57|17327.57|17444.34|17324.34|10
1623031390000|2021-06-07 02:03:10|17448.47|17328.47|17449.97|17329.97|17450.06|17330.06|17448.47|17328.47|10
1623031400000|2021-06-07 02:03:20|17450.1|17330.1|17450.52|17330.52|17450.97|17330.97|17450.1|17330.1|9
1623031410000|2021-06-07 02:03:30|17450.33|17330.33|17451.29|17331.29|17451.29|17331.29|17450.06|17330.06|10
1623031420000|2021-06-07 02:03:40|17451.3|17331.3|17452.71|17332.71|17452.71|17332.71|17451.3|17331.3|9
1623031430000|2021-06-07 02:03:50|17452.66|17332.66|17452.06|17332.06|17452.76|17332.76|17451.99|17331.99|8
1623031440000|2021-06-07 02:04:00|17451.85|17331.85|17449.25|17329.25|17452.74|17332.74|17449.25|17329.25|8
1623031450000|2021-06-07 02:04:10|17448.97|17328.97|17447.55|17327.55|17449|17329|17447.55|17327.55|10
1623031460000|2021-06-07 02:04:20|17447.68|17327.68|17446.53|17326.53|17447.97|17327.97|17446.53|17326.53|10
1623031470000|2021-06-07 02:04:30|17446.23|17326.23|17445.59|17325.59|17446.23|17326.23|17444.13|17324.13|10
1623031480000|2021-06-07 02:04:40|17445.9|17325.9|17445.99|17325.99|17446.68|17326.68|17445.77|17325.77|10
1623031490000|2021-06-07 02:04:50|17446.42|17326.42|17446.62|17326.62|17446.77|17326.77|17446.06|17326.06|10
1623031500000|2021-06-07 02:05:00|17446.51|17326.51|17446.43|17326.43|17446.7|17326.7|17446.33|17326.33|10
1623031510000|2021-06-07 02:05:10|17446.74|17326.74|17447.98|17327.98|17448.01|17328.01|17446.74|17326.74|10
1623031520000|2021-06-07 02:05:20|17448.04|17328.04|17448.42|17328.42|17448.42|17328.42|17447.78|17327.78|10
1623031530000|2021-06-07 02:05:30|17448.41|17328.41|17449.91|17329.91|17449.91|17329.91|17448.41|17328.41|10
1623031540000|2021-06-07 02:05:40|17449.87|17329.87|17445.62|17325.62|17450.26|17330.26|17445.62|17325.62|10
1623031550000|2021-06-07 02:05:50|17445.27|17325.27|17443.49|17323.49|17445.27|17325.27|17443.12|17323.12|10
1623031560000|2021-06-07 02:06:00|17443.24|17323.24|17446.11|17326.11|17446.11|17326.11|17443.24|17323.24|10
1623031570000|2021-06-07 02:06:10|17446.55|17326.55|17448.27|17328.27|17448.27|17328.27|17446.53|17326.53|10
1623031580000|2021-06-07 02:06:20|17449.09|17329.09|17447.27|17327.27|17449.32|17329.32|17447.23|17327.23|10
1623031590000|2021-06-07 02:06:30|17447.22|17327.22|17445.04|17325.04|17447.55|17327.55|17444.94|17324.94|10
1623031600000|2021-06-07 02:06:40|17445.53|17325.53|17441.75|17321.75|17445.55|17325.55|17441.75|17321.75|10
1623031610000|2021-06-07 02:06:50|17441.21|17321.21|17437.83|17317.83|17441.21|17321.21|17437.83|17317.83|10
1623031620000|2021-06-07 02:07:00|17437.22|17317.22|17437.09|17317.09|17437.22|17317.22|17434.02|17314.02|10
1623031630000|2021-06-07 02:07:10|17437.79|17317.79|17441.27|17321.27|17441.27|17321.27|17437.53|17317.53|10
1623031640000|2021-06-07 02:07:20|17441.35|17321.35|17441.15|17321.15|17441.53|17321.53|17440.71|17320.71|9
1623031650000|2021-06-07 02:07:30|17441.86|17321.86|17443.78|17323.78|17443.86|17323.86|17441.86|17321.86|10
1623031660000|2021-06-07 02:07:40|17443.71|17323.71|17442.85|17322.85|17445.01|17325.01|17442.85|17322.85|10
1623031670000|2021-06-07 02:07:50|17442.68|17322.68|17439.96|17319.96|17442.68|17322.68|17439.96|17319.96|10
1623031680000|2021-06-07 02:08:00|17439.68|17319.68|17438.12|17318.12|17439.68|17319.68|17438.12|17318.12|10
1623031690000|2021-06-07 02:08:10|17438.22|17318.22|17438.13|17318.13|17438.53|17318.53|17437.92|17317.92|9
1623031700000|2021-06-07 02:08:20|17437.73|17317.73|17435.49|17315.49|17437.73|17317.73|17435.49|17315.49|10
1623031710000|2021-06-07 02:08:30|17435.42|17315.42|17435.6|17315.6|17435.98|17315.98|17435.18|17315.18|10
1623031720000|2021-06-07 02:08:40|17435.59|17315.59|17437.83|17317.83|17437.83|17317.83|17435.59|17315.59|10
1623031730000|2021-06-07 02:08:50|17438.08|17318.08|17439.68|17319.68|17440.12|17320.12|17438.08|17318.08|9
1623031740000|2021-06-07 02:09:00|17439.92|17319.92|17436.87|17316.87|17439.92|17319.92|17436.87|17316.87|10
1623031750000|2021-06-07 02:09:10|17436.9|17316.9|17437.52|17317.52|17437.82|17317.82|17436.37|17316.37|10
1623031760000|2021-06-07 02:09:20|17437.62|17317.62|17442.04|17322.04|17442.04|17322.04|17437.62|17317.62|10
1623031770000|2021-06-07 02:09:30|17442.16|17322.16|17443.28|17323.28|17443.96|17323.96|17442.09|17322.09|10
1623031780000|2021-06-07 02:09:40|17442.88|17322.88|17442.68|17322.68|17443.45|17323.45|17442.08|17322.08|10
1623031790000|2021-06-07 02:09:50|17443.39|17323.39|17443.09|17323.09|17443.53|17323.53|17441.68|17321.68|10
1623031800000|2021-06-07 02:10:00|17443.12|17323.12|17439.76|17319.76|17443.12|17323.12|17439.76|17319.76|10
1623031810000|2021-06-07 02:10:10|17439.33|17319.33|17438.59|17318.59|17439.4|17319.4|17438.57|17318.57|10
1623031820000|2021-06-07 02:10:20|17438.44|17318.44|17445.48|17325.48|17445.48|17325.48|17438.37|17318.37|10
1623031830000|2021-06-07 02:10:30|17445.4|17325.4|17445.36|17325.36|17445.89|17325.89|17445.36|17325.36|10
1623031840000|2021-06-07 02:10:40|17445.46|17325.46|17443.99|17323.99|17445.58|17325.58|17443.88|17323.88|10
1623031850000|2021-06-07 02:10:50|17444.02|17324.02|17443.77|17323.77|17444.02|17324.02|17443.36|17323.36|10
1623031860000|2021-06-07 02:11:00|17443.61|17323.61|17443.04|17323.04|17443.61|17323.61|17442.67|17322.67|10
1623031870000|2021-06-07 02:11:10|17443.28|17323.28|17444.63|17324.63|17444.63|17324.63|17442.93|17322.93|9
1623031880000|2021-06-07 02:11:20|17445|17325|17445.16|17325.16|17445.85|17325.85|17445|17325|9
1623031890000|2021-06-07 02:11:30|17445|17325|17450.38|17330.38|17450.38|17330.38|17444.98|17324.98|9
1623031900000|2021-06-07 02:11:40|17450.71|17330.71|17452.74|17332.74|17453.04|17333.04|17449.33|17329.33|10
1623031910000|2021-06-07 02:11:50|17453.27|17333.27|17452.71|17332.71|17453.69|17333.69|17452.4|17332.4|10
1623031920000|2021-06-07 02:12:00|17452.96|17332.96|17451.97|17331.97|17453.08|17333.08|17451.97|17331.97|10
1623031930000|2021-06-07 02:12:10|17451.73|17331.73|17452.84|17332.84|17452.84|17332.84|17451.27|17331.27|10
1623031940000|2021-06-07 02:12:20|17454.26|17334.26|17454.01|17334.01|17454.46|17334.46|17453.82|17333.82|9
1623031950000|2021-06-07 02:12:30|17453.45|17333.45|17452.89|17332.89|17453.57|17333.57|17452.32|17332.32|10
1623031960000|2021-06-07 02:12:40|17452.88|17332.88|17451.28|17331.28|17452.88|17332.88|17450.98|17330.98|9
1623031970000|2021-06-07 02:12:50|17451.31|17331.31|17451.01|17331.01|17451.45|17331.45|17451.01|17331.01|9
1623031980000|2021-06-07 02:13:00|17451.29|17331.29|17451.91|17331.91|17451.98|17331.98|17451.29|17331.29|9
1623031990000|2021-06-07 02:13:10|17452.1|17332.1|17451.68|17331.68|17452.46|17332.46|17451.45|17331.45|10
1623032000000|2021-06-07 02:13:20|17452.97|17332.97|17458.59|17338.59|17458.59|17338.59|17452.97|17332.97|10
1623032010000|2021-06-07 02:13:30|17459.54|17339.54|17461.04|17341.04|17461.04|17341.04|17459.54|17339.54|10
1623032020000|2021-06-07 02:13:40|17461.21|17341.21|17465.34|17345.34|17465.34|17345.34|17461.21|17341.21|8
1623032030000|2021-06-07 02:13:50|17465.13|17345.13|17467.22|17347.22|17467.22|17347.22|17465.13|17345.13|10
1623032040000|2021-06-07 02:14:00|17467.34|17347.34|17470.57|17350.57|17470.57|17350.57|17467.34|17347.34|10
1623032050000|2021-06-07 02:14:10|17470.94|17350.94|17475.26|17355.26|17475.26|17355.26|17470.94|17350.94|10
1623032060000|2021-06-07 02:14:20|17476.39|17356.39|17479.13|17359.13|17479.13|17359.13|17476.39|17356.39|10
1623032070000|2021-06-07 02:14:30|17479.78|17359.78|17479.29|17359.29|17480.11|17360.11|17479.01|17359.01|10
1623032080000|2021-06-07 02:14:40|17478.67|17358.67|17478.93|17358.93|17479.7|17359.7|17478.67|17358.67|10
1623032090000|2021-06-07 02:14:50|17478.76|17358.76|17483.17|17363.17|17483.17|17363.17|17478.41|17358.41|10
1623032100000|2021-06-07 02:15:00|17484.63|17364.63|17482.77|17362.77|17485.82|17365.82|17482.77|17362.77|10
1623032110000|2021-06-07 02:15:10|17482.92|17362.92|17478.2|17358.2|17483.56|17363.56|17478.2|17358.2|10
1623032120000|2021-06-07 02:15:20|17479.67|17359.67|17479.43|17359.43|17480.07|17360.07|17479.4|17359.4|10
1623032130000|2021-06-07 02:15:30|17478.41|17358.41|17475.65|17355.65|17478.84|17358.84|17475.65|17355.65|10
1623032140000|2021-06-07 02:15:40|17475.32|17355.32|17469.67|17349.67|17475.32|17355.32|17469.67|17349.67|10
1623032150000|2021-06-07 02:15:50|17467.84|17347.84|17466.62|17346.62|17467.84|17347.84|17466.29|17346.29|9
1623032160000|2021-06-07 02:16:00|17466.92|17346.92|17464.28|17344.28|17466.92|17346.92|17464.28|17344.28|10
1623032170000|2021-06-07 02:16:10|17464.08|17344.08|17463.99|17343.99|17464.41|17344.41|17463.95|17343.95|10
1623032180000|2021-06-07 02:16:20|17463.19|17343.19|17462.6|17342.6|17463.36|17343.36|17462.6|17342.6|10
1623032190000|2021-06-07 02:16:30|17461.59|17341.59|17460.65|17340.65|17461.72|17341.72|17460.65|17340.65|10
1623032200000|2021-06-07 02:16:40|17459.74|17339.74|17457.47|17337.47|17460.34|17340.34|17457.47|17337.47|10
1623032210000|2021-06-07 02:16:50|17457.87|17337.87|17456.57|17336.57|17458.92|17338.92|17456.57|17336.57|9
1623032220000|2021-06-07 02:17:00|17455.9|17335.9|17456.77|17336.77|17456.79|17336.79|17454.75|17334.75|9
1623032230000|2021-06-07 02:17:10|17457.45|17337.45|17457.8|17337.8|17458.69|17338.69|17457.45|17337.45|10
1623032240000|2021-06-07 02:17:20|17457.21|17337.21|17457.99|17337.99|17457.99|17337.99|17456.52|17336.52|10
1623032250000|2021-06-07 02:17:30|17458.3|17338.3|17458.66|17338.66|17459.02|17339.02|17457.44|17337.44|10
1623032260000|2021-06-07 02:17:40|17458.42|17338.42|17455.42|17335.42|17458.42|17338.42|17455.35|17335.35|10
1623032270000|2021-06-07 02:17:50|17455.7|17335.7|17455.67|17335.67|17456.13|17336.13|17455.01|17335.01|9
1623032280000|2021-06-07 02:18:00|17455.56|17335.56|17458.08|17338.08|17458.26|17338.26|17455.56|17335.56|10
1623032290000|2021-06-07 02:18:10|17458.28|17338.28|17457.41|17337.41|17459.47|17339.47|17457.41|17337.41|9
1623032300000|2021-06-07 02:18:20|17456.65|17336.65|17459.63|17339.63|17459.63|17339.63|17456.56|17336.56|10
1623032310000|2021-06-07 02:18:30|17459.96|17339.96|17460.29|17340.29|17460.75|17340.75|17459.24|17339.24|9
1623032320000|2021-06-07 02:18:40|17460.13|17340.13|17457.31|17337.31|17460.21|17340.21|17457.3|17337.3|10
1623032330000|2021-06-07 02:18:50|17457.87|17337.87|17456.45|17336.45|17457.89|17337.89|17456.29|17336.29|10
1623032340000|2021-06-07 02:19:00|17456.46|17336.46|17454.68|17334.68|17456.47|17336.47|17454.68|17334.68|10
1623032350000|2021-06-07 02:19:10|17454.22|17334.22|17453.22|17333.22|17454.22|17334.22|17452.86|17332.86|9
1623032360000|2021-06-07 02:19:20|17453.14|17333.14|17452.52|17332.52|17453.14|17333.14|17452.28|17332.28|10
1623032370000|2021-06-07 02:19:30|17452.87|17332.87|17455.07|17335.07|17455.07|17335.07|17452.87|17332.87|9
1623032380000|2021-06-07 02:19:40|17455.69|17335.69|17455.8|17335.8|17456.06|17336.06|17455.35|17335.35|9
1623032390000|2021-06-07 02:19:50|17455.92|17335.92|17455.03|17335.03|17455.94|17335.94|17455.03|17335.03|10
1623032400000|2021-06-07 02:20:00|17455.58|17335.58|17455.14|17335.14|17455.58|17335.58|17454.95|17334.95|10
1623032410000|2021-06-07 02:20:10|17455.44|17335.44|17457.9|17337.9|17457.9|17337.9|17455.08|17335.08|10
1623032420000|2021-06-07 02:20:20|17458.13|17338.13|17456.97|17336.97|17458.35|17338.35|17456.56|17336.56|9
1623032430000|2021-06-07 02:20:30|17456.89|17336.89|17459.26|17339.26|17459.26|17339.26|17456.12|17336.12|10
1623032440000|2021-06-07 02:20:40|17459.79|17339.79|17462.66|17342.66|17462.66|17342.66|17459.64|17339.64|10
1623032450000|2021-06-07 02:20:50|17462.87|17342.87|17462.05|17342.05|17462.87|17342.87|17462.01|17342.01|10
1623032460000|2021-06-07 02:21:00|17461.65|17341.65|17461.61|17341.61|17461.65|17341.65|17460.18|17340.18|9
1623032470000|2021-06-07 02:21:10|17461.7|17341.7|17460.72|17340.72|17461.92|17341.92|17460.72|17340.72|8
1623032480000|2021-06-07 02:21:20|17458.83|17338.83|17460.14|17340.14|17460.34|17340.34|17458.83|17338.83|10
1623032490000|2021-06-07 02:21:30|17460.35|17340.35|17455.47|17335.47|17460.35|17340.35|17455.47|17335.47|10
1623032500000|2021-06-07 02:21:40|17455.21|17335.21|17448.29|17328.29|17455.21|17335.21|17448.29|17328.29|10
1623032510000|2021-06-07 02:21:50|17447.35|17327.35|17439.99|17319.99|17447.66|17327.66|17439.62|17319.62|10
1623032520000|2021-06-07 02:22:00|17439.9|17319.9|17438.79|17318.79|17439.9|17319.9|17437.55|17317.55|9
1623032530000|2021-06-07 02:22:10|17438.59|17318.59|17439.4|17319.4|17439.92|17319.92|17438.59|17318.59|10
1623032540000|2021-06-07 02:22:20|17439.14|17319.14|17440.63|17320.63|17440.64|17320.64|17438.54|17318.54|10
1623032550000|2021-06-07 02:22:30|17440.25|17320.25|17441.54|17321.54|17441.54|17321.54|17440.14|17320.14|10
1623032560000|2021-06-07 02:22:40|17441.3|17321.3|17441.94|17321.94|17442.57|17322.57|17440.84|17320.84|9
1623032570000|2021-06-07 02:22:50|17440.81|17320.81|17435.32|17315.32|17441.49|17321.49|17435.32|17315.32|10
1623032580000|2021-06-07 02:23:00|17435.36|17315.36|17433.26|17313.26|17435.36|17315.36|17431.31|17311.31|10
1623032590000|2021-06-07 02:23:10|17433.43|17313.43|17436.47|17316.47|17436.47|17316.47|17433.34|17313.34|10
1623032600000|2021-06-07 02:23:20|17437.07|17317.07|17437.41|17317.41|17437.91|17317.91|17436.78|17316.78|9
1623032610000|2021-06-07 02:23:30|17436.45|17316.45|17433.83|17313.83|17436.45|17316.45|17433.58|17313.58|9
1623032620000|2021-06-07 02:23:40|17433.27|17313.27|17434.14|17314.14|17434.5|17314.5|17433.27|17313.27|10
1623032630000|2021-06-07 02:23:50|17434.11|17314.11|17434.66|17314.66|17434.74|17314.74|17433.82|17313.82|10
1623032640000|2021-06-07 02:24:00|17434.72|17314.72|17436.1|17316.1|17436.49|17316.49|17434.34|17314.34|10
1623032650000|2021-06-07 02:24:10|17436.35|17316.35|17436.24|17316.24|17436.81|17316.81|17436.2|17316.2|10
1623032660000|2021-06-07 02:24:20|17436.12|17316.12|17437.49|17317.49|17437.61|17317.61|17436.12|17316.12|9
1623032670000|2021-06-07 02:24:30|17437.82|17317.82|17442.8|17322.8|17442.8|17322.8|17437.82|17317.82|10
1623032680000|2021-06-07 02:24:40|17442.68|17322.68|17441.46|17321.46|17443.15|17323.15|17441.18|17321.18|10
1623032690000|2021-06-07 02:24:50|17441.24|17321.24|17438.8|17318.8|17441.25|17321.25|17438.8|17318.8|10
1623032700000|2021-06-07 02:25:00|17438.74|17318.74|17439.31|17319.31|17439.73|17319.73|17438.74|17318.74|9
1623032710000|2021-06-07 02:25:10|17439.51|17319.51|17437.68|17317.68|17439.69|17319.69|17437.68|17317.68|10
1623032720000|2021-06-07 02:25:20|17437.88|17317.88|17435.97|17315.97|17437.88|17317.88|17435.45|17315.45|10
1623032730000|2021-06-07 02:25:30|17436.1|17316.1|17438.37|17318.37|17438.37|17318.37|17435.05|17315.05|10
1623032740000|2021-06-07 02:25:40|17438.63|17318.63|17441.31|17321.31|17441.31|17321.31|17438.63|17318.63|10
1623032750000|2021-06-07 02:25:50|17441.3|17321.3|17445.06|17325.06|17445.06|17325.06|17441.3|17321.3|10
1623032760000|2021-06-07 02:26:00|17444.97|17324.97|17444.85|17324.85|17445.34|17325.34|17444.58|17324.58|10
1623032770000|2021-06-07 02:26:10|17444.87|17324.87|17445.74|17325.74|17446.11|17326.11|17444.73|17324.73|10
1623032780000|2021-06-07 02:26:20|17445.86|17325.86|17446.88|17326.88|17446.88|17326.88|17445.62|17325.62|10
1623032790000|2021-06-07 02:26:30|17446.92|17326.92|17451.13|17331.13|17451.13|17331.13|17446.92|17326.92|10
1623032800000|2021-06-07 02:26:40|17451.66|17331.66|17450.63|17330.63|17452.05|17332.05|17450.63|17330.63|10
1623032810000|2021-06-07 02:26:50|17451.35|17331.35|17450.1|17330.1|17451.35|17331.35|17450.1|17330.1|10
1623032820000|2021-06-07 02:27:00|17449.25|17329.25|17449.52|17329.52|17449.82|17329.82|17448.99|17328.99|10
1623032830000|2021-06-07 02:27:10|17449.21|17329.21|17447|17327|17449.21|17329.21|17446.88|17326.88|10
1623032840000|2021-06-07 02:27:20|17447.47|17327.47|17447.12|17327.12|17447.8|17327.8|17447.12|17327.12|10
1623032850000|2021-06-07 02:27:30|17447.05|17327.05|17447.3|17327.3|17447.52|17327.52|17447.05|17327.05|10
1623032860000|2021-06-07 02:27:40|17447.47|17327.47|17447.25|17327.25|17447.55|17327.55|17446.86|17326.86|9
1623032870000|2021-06-07 02:27:50|17446.76|17326.76|17444.7|17324.7|17447.18|17327.18|17444.7|17324.7|10
1623032880000|2021-06-07 02:28:00|17444.53|17324.53|17439.26|17319.26|17444.64|17324.64|17439.26|17319.26|10
1623032890000|2021-06-07 02:28:10|17438.74|17318.74|17439.82|17319.82|17440.3|17320.3|17438.62|17318.62|10
1623032900000|2021-06-07 02:28:20|17439.71|17319.71|17439.15|17319.15|17440.17|17320.17|17439.03|17319.03|10
1623032910000|2021-06-07 02:28:30|17438.97|17318.97|17438.67|17318.67|17439.02|17319.02|17438.57|17318.57|8
1623032920000|2021-06-07 02:28:40|17438.07|17318.07|17440.99|17320.99|17440.99|17320.99|17438.07|17318.07|9
1623032930000|2021-06-07 02:28:50|17440.87|17320.87|17442.3|17322.3|17442.3|17322.3|17440.61|17320.61|10
1623032940000|2021-06-07 02:29:00|17442.21|17322.21|17441.77|17321.77|17442.3|17322.3|17441.29|17321.29|10
1623032950000|2021-06-07 02:29:10|17441.6|17321.6|17442.03|17322.03|17442.03|17322.03|17441.39|17321.39|9
1623032960000|2021-06-07 02:29:20|17441.82|17321.82|17442.35|17322.35|17442.35|17322.35|17441.82|17321.82|10
1623032970000|2021-06-07 02:29:30|17442.43|17322.43|17441.85|17321.85|17442.43|17322.43|17441.41|17321.41|9
1623032980000|2021-06-07 02:29:40|17441.57|17321.57|17440.68|17320.68|17441.57|17321.57|17440.43|17320.43|10
1623032990000|2021-06-07 02:29:50|17440.4|17320.4|17440.47|17320.47|17440.8|17320.8|17440.4|17320.4|9
1623033000000|2021-06-07 02:30:00|17440.41|17320.41|17441.68|17321.68|17441.8|17321.8|17440.38|17320.38|9
1623033010000|2021-06-07 02:30:10|17441.97|17321.97|17441.5|17321.5|17442.59|17322.59|17441.5|17321.5|10
1623033020000|2021-06-07 02:30:20|17441.42|17321.42|17440.04|17320.04|17441.46|17321.46|17439.72|17319.72|10
1623033030000|2021-06-07 02:30:30|17440.12|17320.12|17441.18|17321.18|17441.18|17321.18|17440.12|17320.12|9
1623033040000|2021-06-07 02:30:40|17440.85|17320.85|17441.83|17321.83|17441.83|17321.83|17440.84|17320.84|10
1623033050000|2021-06-07 02:30:50|17442.29|17322.29|17441.99|17321.99|17442.29|17322.29|17441.95|17321.95|8
1623033060000|2021-06-07 02:31:00|17442.11|17322.11|17441.13|17321.13|17442.82|17322.82|17441.07|17321.07|10
1623033070000|2021-06-07 02:31:10|17441.59|17321.59|17442.98|17322.98|17442.98|17322.98|17440.45|17320.45|9
1623033080000|2021-06-07 02:31:20|17444.02|17324.02|17447.73|17327.73|17447.73|17327.73|17444.02|17324.02|10
1623033090000|2021-06-07 02:31:30|17447.84|17327.84|17454.1|17334.1|17454.1|17334.1|17447.84|17327.84|10
1623033100000|2021-06-07 02:31:40|17454.17|17334.17|17455.36|17335.36|17455.36|17335.36|17454.14|17334.14|10
1623033110000|2021-06-07 02:31:50|17455.37|17335.37|17456.47|17336.47|17456.52|17336.52|17455.37|17335.37|9
1623033120000|2021-06-07 02:32:00|17456.25|17336.25|17456.79|17336.79|17457.02|17337.02|17456.25|17336.25|9
1623033130000|2021-06-07 02:32:10|17456.89|17336.89|17457.08|17337.08|17457.08|17337.08|17455.96|17335.96|10
1623033140000|2021-06-07 02:32:20|17456.64|17336.64|17457.22|17337.22|17457.85|17337.85|17456.64|17336.64|10
1623033150000|2021-06-07 02:32:30|17457.17|17337.17|17452.14|17332.14|17457.17|17337.17|17452.14|17332.14|10
1623033160000|2021-06-07 02:32:40|17449.84|17329.84|17448.72|17328.72|17450.02|17330.02|17447.84|17327.84|8
1623033170000|2021-06-07 02:32:50|17448.34|17328.34|17446.84|17326.84|17448.34|17328.34|17446.84|17326.84|9
1623033180000|2021-06-07 02:33:00|17447.15|17327.15|17445.89|17325.89|17447.15|17327.15|17445.79|17325.79|10
1623033190000|2021-06-07 02:33:10|17445.79|17325.79|17445.18|17325.18|17446.1|17326.1|17445.17|17325.17|10
1623033200000|2021-06-07 02:33:20|17445.34|17325.34|17443.86|17323.86|17445.43|17325.43|17443.79|17323.79|10
1623033210000|2021-06-07 02:33:30|17444.32|17324.32|17445.78|17325.78|17445.78|17325.78|17444.32|17324.32|10
1623033220000|2021-06-07 02:33:40|17446.22|17326.22|17447.21|17327.21|17447.41|17327.41|17446.04|17326.04|10
1623033230000|2021-06-07 02:33:50|17447.11|17327.11|17446.03|17326.03|17447.11|17327.11|17445.8|17325.8|10
1623033240000|2021-06-07 02:34:00|17446.08|17326.08|17446.33|17326.33|17446.33|17326.33|17444.99|17324.99|10
1623033250000|2021-06-07 02:34:10|17446.61|17326.61|17450.46|17330.46|17450.46|17330.46|17446.61|17326.61|10
1623033260000|2021-06-07 02:34:20|17450.58|17330.58|17453.66|17333.66|17453.66|17333.66|17450.34|17330.34|10
1623033270000|2021-06-07 02:34:30|17453.97|17333.97|17454.2|17334.2|17454.24|17334.24|17453.72|17333.72|10
1623033280000|2021-06-07 02:34:40|17453.75|17333.75|17452.8|17332.8|17453.79|17333.79|17452.51|17332.51|10
1623033290000|2021-06-07 02:34:50|17451.96|17331.96|17448.98|17328.98|17452.14|17332.14|17448.98|17328.98|10
1623033300000|2021-06-07 02:35:00|17448.9|17328.9|17445.19|17325.19|17448.9|17328.9|17445.19|17325.19|9
1623033310000|2021-06-07 02:35:10|17444.56|17324.56|17442.59|17322.59|17444.56|17324.56|17441.27|17321.27|10
1623033320000|2021-06-07 02:35:20|17442.45|17322.45|17444.95|17324.95|17444.95|17324.95|17442.45|17322.45|9
1623033330000|2021-06-07 02:35:30|17444.84|17324.84|17445.41|17325.41|17445.65|17325.65|17444.56|17324.56|10
1623033340000|2021-06-07 02:35:40|17445.51|17325.51|17449.47|17329.47|17449.47|17329.47|17445.51|17325.51|10
1623033350000|2021-06-07 02:35:50|17449.6|17329.6|17451.01|17331.01|17451.06|17331.06|17449.6|17329.6|10
1623033360000|2021-06-07 02:36:00|17451.76|17331.76|17451.83|17331.83|17452.55|17332.55|17451.76|17331.76|10
1623033370000|2021-06-07 02:36:10|17452.56|17332.56|17456.74|17336.74|17456.74|17336.74|17452.29|17332.29|10
1623033380000|2021-06-07 02:36:20|17457|17337|17460.1|17340.1|17460.1|17340.1|17457|17337|10
1623033390000|2021-06-07 02:36:30|17460.04|17340.04|17461.42|17341.42|17461.53|17341.53|17460.04|17340.04|10
1623033400000|2021-06-07 02:36:40|17461.61|17341.61|17462.34|17342.34|17462.37|17342.37|17461.61|17341.61|10
1623033410000|2021-06-07 02:36:50|17462.26|17342.26|17464.13|17344.13|17464.13|17344.13|17461.96|17341.96|10
1623033420000|2021-06-07 02:37:00|17464.54|17344.54|17471.15|17351.15|17471.15|17351.15|17464.54|17344.54|10
1623033430000|2021-06-07 02:37:10|17470.86|17350.86|17467.76|17347.76|17470.86|17350.86|17467.76|17347.76|10
1623033440000|2021-06-07 02:37:20|17466.61|17346.61|17467.37|17347.37|17467.37|17347.37|17466.52|17346.52|10
1623033450000|2021-06-07 02:37:30|17467.42|17347.42|17467.28|17347.28|17467.76|17347.76|17467|17347|10
1623033460000|2021-06-07 02:37:40|17467.25|17347.25|17466.56|17346.56|17467.44|17347.44|17466.56|17346.56|10
1623033470000|2021-06-07 02:37:50|17465.81|17345.81|17464.77|17344.77|17465.92|17345.92|17464.77|17344.77|10
1623033480000|2021-06-07 02:38:00|17465.66|17345.66|17469.06|17349.06|17469.27|17349.27|17465.29|17345.29|10
1623033490000|2021-06-07 02:38:10|17469.26|17349.26|17473.92|17353.92|17473.96|17353.96|17469.26|17349.26|10
1623033500000|2021-06-07 02:38:20|17475.2|17355.2|17481.11|17361.11|17481.11|17361.11|17475.2|17355.2|10
1623033510000|2021-06-07 02:38:30|17481.74|17361.74|17486.45|17366.45|17486.45|17366.45|17481.74|17361.74|10
1623033520000|2021-06-07 02:38:40|17487.41|17367.41|17492.47|17372.47|17492.47|17372.47|17487.41|17367.41|10
1623033530000|2021-06-07 02:38:50|17493.06|17373.06|17490.78|17370.78|17494.43|17374.43|17490.78|17370.78|10
1623033540000|2021-06-07 02:39:00|17490.16|17370.16|17487.41|17367.41|17490.16|17370.16|17487.41|17367.41|9
1623033550000|2021-06-07 02:39:10|17487|17367|17480.89|17360.89|17487|17367|17480.89|17360.89|10
1623033560000|2021-06-07 02:39:20|17479.76|17359.76|17473.9|17353.9|17479.76|17359.76|17473.65|17353.65|10
1623033570000|2021-06-07 02:39:30|17473.02|17353.02|17471.49|17351.49|17473.02|17353.02|17471.49|17351.49|8
1623033580000|2021-06-07 02:39:40|17471.25|17351.25|17470.89|17350.89|17471.35|17351.35|17469.86|17349.86|10
1623033590000|2021-06-07 02:39:50|17470.94|17350.94|17472.02|17352.02|17472.02|17352.02|17470.94|17350.94|10
1623033600000|2021-06-07 02:40:00|17472.81|17352.81|17474.39|17354.39|17474.39|17354.39|17472.81|17352.81|10
1623033610000|2021-06-07 02:40:10|17474.05|17354.05|17475.88|17355.88|17476.2|17356.2|17474.05|17354.05|10
1623033620000|2021-06-07 02:40:20|17475.89|17355.89|17475.56|17355.56|17475.89|17355.89|17475.43|17355.43|8
1623033630000|2021-06-07 02:40:30|17475.65|17355.65|17476.46|17356.46|17476.48|17356.48|17475.23|17355.23|10
1623033640000|2021-06-07 02:40:40|17476.27|17356.27|17481.13|17361.13|17481.13|17361.13|17476.27|17356.27|10
1623033650000|2021-06-07 02:40:50|17481.43|17361.43|17480.33|17360.33|17481.95|17361.95|17479.83|17359.83|10
1623033660000|2021-06-07 02:41:00|17480.32|17360.32|17480.76|17360.76|17480.98|17360.98|17480.22|17360.22|10
1623033670000|2021-06-07 02:41:10|17480.67|17360.67|17480.28|17360.28|17480.86|17360.86|17480.08|17360.08|9
1623033680000|2021-06-07 02:41:20|17480.3|17360.3|17480.89|17360.89|17480.89|17360.89|17480.1|17360.1|10
1623033690000|2021-06-07 02:41:30|17480.92|17360.92|17482.18|17362.18|17483.22|17363.22|17480.86|17360.86|9
1623033700000|2021-06-07 02:41:40|17482.46|17362.46|17484.39|17364.39|17484.95|17364.95|17482.46|17362.46|10
1623033710000|2021-06-07 02:41:50|17485.3|17365.3|17487.93|17367.93|17487.93|17367.93|17485.3|17365.3|10
1623033720000|2021-06-07 02:42:00|17487.61|17367.61|17486.94|17366.94|17487.61|17367.61|17486.25|17366.25|10
1623033730000|2021-06-07 02:42:10|17486.75|17366.75|17484.06|17364.06|17486.75|17366.75|17484.06|17364.06|9
1623033740000|2021-06-07 02:42:20|17483.81|17363.81|17484.19|17364.19|17485.07|17365.07|17483.59|17363.59|10
1623033750000|2021-06-07 02:42:30|17485.19|17365.19|17485.41|17365.41|17485.98|17365.98|17485.19|17365.19|10
1623033760000|2021-06-07 02:42:40|17485.96|17365.96|17487.53|17367.53|17487.53|17367.53|17485.96|17365.96|7
1623033770000|2021-06-07 02:42:50|17487.5|17367.5|17489.85|17369.85|17489.85|17369.85|17487.5|17367.5|8
1623033780000|2021-06-07 02:43:00|17489.27|17369.27|17491.26|17371.26|17491.26|17371.26|17489.27|17369.27|10
1623033790000|2021-06-07 02:43:10|17490.96|17370.96|17493.29|17373.29|17493.29|17373.29|17490.96|17370.96|9
1623033800000|2021-06-07 02:43:20|17493.46|17373.46|17492.22|17372.22|17494.01|17374.01|17492.22|17372.22|9
1623033810000|2021-06-07 02:43:30|17492.16|17372.16|17492.51|17372.51|17492.64|17372.64|17492.12|17372.12|9
1623033820000|2021-06-07 02:43:40|17492.55|17372.55|17493.06|17373.06|17493.47|17373.47|17492.33|17372.33|10
1623033830000|2021-06-07 02:43:50|17493.05|17373.05|17492.82|17372.82|17493.09|17373.09|17492.33|17372.33|10
1623033840000|2021-06-07 02:44:00|17492.85|17372.85|17493.52|17373.52|17493.78|17373.78|17492.78|17372.78|10
1623033850000|2021-06-07 02:44:10|17493.49|17373.49|17492.28|17372.28|17493.58|17373.58|17492.28|17372.28|9
1623033860000|2021-06-07 02:44:20|17491.74|17371.74|17490.64|17370.64|17491.74|17371.74|17490.64|17370.64|8
1623033870000|2021-06-07 02:44:30|17490.67|17370.67|17489.72|17369.72|17490.78|17370.78|17489.31|17369.31|9
1623033880000|2021-06-07 02:44:40|17489.52|17369.52|17487.72|17367.72|17489.71|17369.71|17487.6|17367.6|10
1623033890000|2021-06-07 02:44:50|17486.88|17366.88|17485.32|17365.32|17486.91|17366.91|17485.32|17365.32|9
1623033900000|2021-06-07 02:45:00|17485.17|17365.17|17485.99|17365.99|17487.09|17367.09|17485.04|17365.04|10
1623033910000|2021-06-07 02:45:10|17485.87|17365.87|17485.3|17365.3|17485.87|17365.87|17485.06|17365.06|10
1623033920000|2021-06-07 02:45:20|17487.44|17367.44|17490.41|17370.41|17490.41|17370.41|17487.44|17367.44|9
1623033930000|2021-06-07 02:45:30|17490.8|17370.8|17491.75|17371.75|17491.88|17371.88|17490.8|17370.8|10
1623033940000|2021-06-07 02:45:40|17492.11|17372.11|17493.56|17373.56|17493.82|17373.82|17492.11|17372.11|10
1623033950000|2021-06-07 02:45:50|17494.28|17374.28|17497.26|17377.26|17497.26|17377.26|17494.28|17374.28|10
1623033960000|2021-06-07 02:46:00|17497.38|17377.38|17497.53|17377.53|17497.53|17377.53|17495.75|17375.75|8
1623033970000|2021-06-07 02:46:10|17497.93|17377.93|17495.63|17375.63|17498.11|17378.11|17495.63|17375.63|10
1623033980000|2021-06-07 02:46:20|17494.62|17374.62|17492.08|17372.08|17494.95|17374.95|17492.08|17372.08|10
1623033990000|2021-06-07 02:46:30|17492.1|17372.1|17490.98|17370.98|17492.32|17372.32|17490.98|17370.98|9
1623034000000|2021-06-07 02:46:40|17491.03|17371.03|17492.04|17372.04|17492.23|17372.23|17490.63|17370.63|10
1623034010000|2021-06-07 02:46:50|17492.06|17372.06|17493.58|17373.58|17493.58|17373.58|17492.06|17372.06|10
1623034020000|2021-06-07 02:47:00|17493.56|17373.56|17495.89|17375.89|17495.89|17375.89|17493.56|17373.56|10
1623034030000|2021-06-07 02:47:10|17495.71|17375.71|17498.45|17378.45|17498.45|17378.45|17495.71|17375.71|10
1623034040000|2021-06-07 02:47:20|17498.47|17378.47|17503.19|17383.19|17503.19|17383.19|17498.47|17378.47|10
1623034050000|2021-06-07 02:47:30|17503.96|17383.96|17505.1|17385.1|17505.1|17385.1|17503.96|17383.96|9
1623034060000|2021-06-07 02:47:40|17505.52|17385.52|17508.27|17388.27|17508.3|17388.3|17505.52|17385.52|10
1623034070000|2021-06-07 02:47:50|17508.97|17388.97|17509.34|17389.34|17509.94|17389.94|17508.46|17388.46|10
1623034080000|2021-06-07 02:48:00|17509.29|17389.29|17507.5|17387.5|17509.29|17389.29|17507.5|17387.5|10
1623034090000|2021-06-07 02:48:10|17507.06|17387.06|17504.02|17384.02|17507.06|17387.06|17503.65|17383.65|10
1623034100000|2021-06-07 02:48:20|17503.9|17383.9|17504.39|17384.39|17504.59|17384.59|17503.73|17383.73|9
1623034110000|2021-06-07 02:48:30|17504.03|17384.03|17502.79|17382.79|17504.17|17384.17|17502.76|17382.76|10
1623034120000|2021-06-07 02:48:40|17502.59|17382.59|17501.32|17381.32|17502.59|17382.59|17501.1|17381.1|9
1623034130000|2021-06-07 02:48:50|17501.43|17381.43|17501.62|17381.62|17501.64|17381.64|17501.15|17381.15|10
1623034140000|2021-06-07 02:49:00|17501.39|17381.39|17504.71|17384.71|17505.32|17385.32|17501.39|17381.39|9
1623034150000|2021-06-07 02:49:10|17504.74|17384.74|17506.7|17386.7|17506.7|17386.7|17504.72|17384.72|10
1623034160000|2021-06-07 02:49:20|17506.84|17386.84|17510.07|17390.07|17510.07|17390.07|17506.84|17386.84|9
1623034170000|2021-06-07 02:49:30|17510.04|17390.04|17513.16|17393.16|17513.16|17393.16|17510.04|17390.04|10
1623034180000|2021-06-07 02:49:40|17513.31|17393.31|17515.59|17395.59|17515.59|17395.59|17513.31|17393.31|9
1623034190000|2021-06-07 02:49:50|17515.06|17395.06|17515.84|17395.84|17515.84|17395.84|17514.65|17394.65|10
1623034200000|2021-06-07 02:50:00|17515.16|17395.16|17512.23|17392.23|17515.44|17395.44|17512.23|17392.23|10
1623034210000|2021-06-07 02:50:10|17511.63|17391.63|17512.66|17392.66|17512.66|17392.66|17511.61|17391.61|10
1623034220000|2021-06-07 02:50:20|17512.47|17392.47|17511.89|17391.89|17513.04|17393.04|17511.75|17391.75|10
1623034230000|2021-06-07 02:50:30|17512.35|17392.35|17514.06|17394.06|17514.15|17394.15|17512.35|17392.35|10
1623034240000|2021-06-07 02:50:40|17513.87|17393.87|17512.34|17392.34|17513.87|17393.87|17512.34|17392.34|10
1623034250000|2021-06-07 02:50:50|17512.16|17392.16|17512.62|17392.62|17512.85|17392.85|17512.16|17392.16|10
1623034260000|2021-06-07 02:51:00|17512.4|17392.4|17511.96|17391.96|17512.64|17392.64|17511.96|17391.96|10
1623034270000|2021-06-07 02:51:10|17511.84|17391.84|17511.19|17391.19|17512.57|17392.57|17511.01|17391.01|10
1623034280000|2021-06-07 02:51:20|17511.27|17391.27|17507.79|17387.79|17511.27|17391.27|17507.7|17387.7|10
1623034290000|2021-06-07 02:51:30|17507.77|17387.77|17506.94|17386.94|17507.83|17387.83|17506.86|17386.86|10
1623034300000|2021-06-07 02:51:40|17506.8|17386.8|17507.92|17387.92|17507.92|17387.92|17506.8|17386.8|8
1623034310000|2021-06-07 02:51:50|17507.31|17387.31|17508.14|17388.14|17508.41|17388.41|17507.31|17387.31|10
1623034320000|2021-06-07 02:52:00|17508.52|17388.52|17509.12|17389.12|17509.43|17389.43|17508.52|17388.52|9
1623034330000|2021-06-07 02:52:10|17509.1|17389.1|17507.35|17387.35|17509.1|17389.1|17507.27|17387.27|10
1623034340000|2021-06-07 02:52:20|17507.02|17387.02|17505.64|17385.64|17507.02|17387.02|17505.63|17385.63|8
1623034350000|2021-06-07 02:52:30|17505.37|17385.37|17503.97|17383.97|17505.5|17385.5|17503.78|17383.78|10
1623034360000|2021-06-07 02:52:40|17503.81|17383.81|17503.24|17383.24|17504.2|17384.2|17503.24|17383.24|10
1623034370000|2021-06-07 02:52:50|17502.92|17382.92|17501.93|17381.93|17503.26|17383.26|17501.93|17381.93|10
1623034380000|2021-06-07 02:53:00|17501.76|17381.76|17497.48|17377.48|17501.76|17381.76|17497.48|17377.48|10
1623034390000|2021-06-07 02:53:10|17497.51|17377.51|17494.45|17374.45|17497.51|17377.51|17494.45|17374.45|10
1623034400000|2021-06-07 02:53:20|17494.32|17374.32|17494.45|17374.45|17494.46|17374.46|17494.09|17374.09|10
1623034410000|2021-06-07 02:53:30|17494.37|17374.37|17494.85|17374.85|17495.24|17375.24|17493.99|17373.99|9
1623034420000|2021-06-07 02:53:40|17494.64|17374.64|17493.89|17373.89|17494.64|17374.64|17493.72|17373.72|10
1623034430000|2021-06-07 02:53:50|17493.85|17373.85|17493.06|17373.06|17494.31|17374.31|17493.06|17373.06|10
1623034440000|2021-06-07 02:54:00|17493.33|17373.33|17492.88|17372.88|17493.33|17373.33|17492.72|17372.72|10
1623034450000|2021-06-07 02:54:10|17492.49|17372.49|17489.31|17369.31|17492.89|17372.89|17489.31|17369.31|10
1623034460000|2021-06-07 02:54:20|17489.2|17369.2|17485.43|17365.43|17489.2|17369.2|17485.43|17365.43|9
1623034470000|2021-06-07 02:54:30|17485.04|17365.04|17472.7|17352.7|17485.04|17365.04|17472.7|17352.7|10
1623034480000|2021-06-07 02:54:40|17471.32|17351.32|17465.21|17345.21|17471.32|17351.32|17465.21|17345.21|10
1623034490000|2021-06-07 02:54:50|17464.72|17344.72|17466.3|17346.3|17466.3|17346.3|17462.52|17342.52|10
1623034500000|2021-06-07 02:55:00|17466.58|17346.58|17463.35|17343.35|17467.11|17347.11|17463.3|17343.3|10
1623034510000|2021-06-07 02:55:10|17463.36|17343.36|17461.71|17341.71|17463.36|17343.36|17461.71|17341.71|10
1623034520000|2021-06-07 02:55:20|17462.38|17342.38|17470.56|17350.56|17470.56|17350.56|17462.38|17342.38|10
1623034530000|2021-06-07 02:55:30|17471.28|17351.28|17472.7|17352.7|17472.7|17352.7|17470.9|17350.9|10
1623034540000|2021-06-07 02:55:40|17473.07|17353.07|17476.2|17356.2|17476.2|17356.2|17473.07|17353.07|10
1623034550000|2021-06-07 02:55:50|17476.48|17356.48|17476.8|17356.8|17476.82|17356.82|17475.96|17355.96|10
1623034560000|2021-06-07 02:56:00|17476.91|17356.91|17478.47|17358.47|17478.47|17358.47|17476.91|17356.91|10
1623034570000|2021-06-07 02:56:10|17478.64|17358.64|17480.65|17360.65|17480.65|17360.65|17478.64|17358.64|10
1623034580000|2021-06-07 02:56:20|17480.74|17360.74|17487.21|17367.21|17487.21|17367.21|17480.74|17360.74|10
1623034590000|2021-06-07 02:56:30|17487.38|17367.38|17488.35|17368.35|17488.63|17368.63|17487.28|17367.28|10
1623034600000|2021-06-07 02:56:40|17488.37|17368.37|17489.07|17369.07|17489.11|17369.11|17488.37|17368.37|10
1623034610000|2021-06-07 02:56:50|17488.76|17368.76|17486.96|17366.96|17489.12|17369.12|17486.96|17366.96|10
1623034620000|2021-06-07 02:57:00|17486.67|17366.67|17484.14|17364.14|17486.67|17366.67|17484.14|17364.14|10
1623034630000|2021-06-07 02:57:10|17484.2|17364.2|17477.27|17357.27|17484.2|17364.2|17477.27|17357.27|10
1623034640000|2021-06-07 02:57:20|17476.71|17356.71|17475.02|17355.02|17476.71|17356.71|17474.62|17354.62|10
1623034650000|2021-06-07 02:57:30|17474.92|17354.92|17473.59|17353.59|17474.92|17354.92|17473.15|17353.15|9
1623034660000|2021-06-07 02:57:40|17473.85|17353.85|17472.38|17352.38|17473.85|17353.85|17472.38|17352.38|9
1623034670000|2021-06-07 02:57:50|17472.11|17352.11|17471.58|17351.58|17472.32|17352.32|17470.86|17350.86|10
1623034680000|2021-06-07 02:58:00|17471.67|17351.67|17471.42|17351.42|17471.8|17351.8|17470.8|17350.8|10
1623034690000|2021-06-07 02:58:10|17471.18|17351.18|17470.21|17350.21|17471.18|17351.18|17470.21|17350.21|10
1623034700000|2021-06-07 02:58:20|17468.51|17348.51|17468.27|17348.27|17469.23|17349.23|17468.27|17348.27|10
1623034710000|2021-06-07 02:58:30|17468.19|17348.19|17469.19|17349.19|17469.24|17349.24|17468.11|17348.11|10
1623034720000|2021-06-07 02:58:40|17469.32|17349.32|17470.35|17350.35|17470.35|17350.35|17469.21|17349.21|10
1623034730000|2021-06-07 02:58:50|17470.53|17350.53|17472.47|17352.47|17472.47|17352.47|17470.53|17350.53|10
1623034740000|2021-06-07 02:59:00|17472.52|17352.52|17471.27|17351.27|17472.54|17352.54|17471.27|17351.27|10
1623034750000|2021-06-07 02:59:10|17471.19|17351.19|17470.89|17350.89|17471.19|17351.19|17470.72|17350.72|9
1623034760000|2021-06-07 02:59:20|17470.9|17350.9|17471.02|17351.02|17471.46|17351.46|17470.9|17350.9|10
1623034770000|2021-06-07 02:59:30|17470.49|17350.49|17470.54|17350.54|17470.54|17350.54|17470.25|17350.25|10
1623034780000|2021-06-07 02:59:40|17470.35|17350.35|17469.71|17349.71|17470.39|17350.39|17469.71|17349.71|9
1623034790000|2021-06-07 02:59:50|17469.61|17349.61|17472.73|17352.73|17472.73|17352.73|17469.61|17349.61|10
1623034800000|2021-06-07 03:00:00|17473.14|17353.14|17481.41|17361.41|17481.41|17361.41|17473.14|17353.14|10
1623034810000|2021-06-07 03:00:10|17481.34|17361.34|17486.98|17366.98|17487.18|17367.18|17480.94|17360.94|10
1623034820000|2021-06-07 03:00:20|17487.72|17367.72|17494.72|17374.72|17494.72|17374.72|17487.72|17367.72|10
1623034830000|2021-06-07 03:00:30|17495.34|17375.34|17502.42|17382.42|17502.43|17382.43|17495.34|17375.34|10
1623034840000|2021-06-07 03:00:40|17502.98|17382.98|17502.54|17382.54|17503.51|17383.51|17502.54|17382.54|10
1623034850000|2021-06-07 03:00:50|17502.56|17382.56|17500.39|17380.39|17502.86|17382.86|17500.39|17380.39|10
1623034860000|2021-06-07 03:01:00|17499.78|17379.78|17497.65|17377.65|17499.78|17379.78|17497.65|17377.65|10
1623034870000|2021-06-07 03:01:10|17497.53|17377.53|17498.45|17378.45|17498.45|17378.45|17497.53|17377.53|10
1623034880000|2021-06-07 03:01:20|17498.52|17378.52|17499.84|17379.84|17499.84|17379.84|17498.13|17378.13|10
1623034890000|2021-06-07 03:01:30|17500.49|17380.49|17502.69|17382.69|17502.69|17382.69|17500.28|17380.28|9
1623034900000|2021-06-07 03:01:40|17503.44|17383.44|17504.94|17384.94|17506.16|17386.16|17503.44|17383.44|9
1623034910000|2021-06-07 03:01:50|17505.44|17385.44|17504.26|17384.26|17505.44|17385.44|17504.26|17384.26|10
1623034920000|2021-06-07 03:02:00|17502.11|17382.11|17502.49|17382.49|17502.95|17382.95|17501.18|17381.18|10
1623034930000|2021-06-07 03:02:10|17502.6|17382.6|17505.3|17385.3|17505.3|17385.3|17502.05|17382.05|9
1623034940000|2021-06-07 03:02:20|17505.12|17385.12|17506.86|17386.86|17506.86|17386.86|17505.1|17385.1|10
1623034950000|2021-06-07 03:02:30|17506.57|17386.57|17509.63|17389.63|17509.63|17389.63|17506.57|17386.57|10
1623034960000|2021-06-07 03:02:40|17509.61|17389.61|17509.45|17389.45|17509.61|17389.61|17508.91|17388.91|9
1623034970000|2021-06-07 03:02:50|17508.97|17388.97|17508.95|17388.95|17509.36|17389.36|17508.95|17388.95|10
1623034980000|2021-06-07 03:03:00|17509.46|17389.46|17509.12|17389.12|17509.51|17389.51|17508.43|17388.43|10
1623034990000|2021-06-07 03:03:10|17509.17|17389.17|17508.13|17388.13|17509.22|17389.22|17508.13|17388.13|10
1623035000000|2021-06-07 03:03:20|17508.06|17388.06|17507.07|17387.07|17508.18|17388.18|17507.05|17387.05|10
1623035010000|2021-06-07 03:03:30|17507.03|17387.03|17503.72|17383.72|17507.28|17387.28|17503.55|17383.55|10
1623035020000|2021-06-07 03:03:40|17503.81|17383.81|17500.15|17380.15|17503.81|17383.81|17500.15|17380.15|10
1623035030000|2021-06-07 03:03:50|17500.1|17380.1|17504.29|17384.29|17504.74|17384.74|17500.1|17380.1|10
1623035040000|2021-06-07 03:04:00|17504.05|17384.05|17504.06|17384.06|17504.57|17384.57|17504.05|17384.05|10
1623035050000|2021-06-07 03:04:10|17504.42|17384.42|17503.9|17383.9|17504.42|17384.42|17503.52|17383.52|10
1623035060000|2021-06-07 03:04:20|17503.57|17383.57|17501.64|17381.64|17503.59|17383.59|17501.64|17381.64|10
1623035070000|2021-06-07 03:04:30|17501.68|17381.68|17502.35|17382.35|17502.35|17382.35|17500.97|17380.97|10
1623035080000|2021-06-07 03:04:40|17502.31|17382.31|17502.63|17382.63|17503.09|17383.09|17502.31|17382.31|9
1623035090000|2021-06-07 03:04:50|17503.1|17383.1|17502.95|17382.95|17503.5|17383.5|17502.79|17382.79|10
1623035100000|2021-06-07 03:05:00|17503.14|17383.14|17503.08|17383.08|17503.16|17383.16|17502.6|17382.6|9
1623035110000|2021-06-07 03:05:10|17502.6|17382.6|17500.41|17380.41|17502.61|17382.61|17500.41|17380.41|10
1623035120000|2021-06-07 03:05:20|17500.18|17380.18|17498.2|17378.2|17500.18|17380.18|17497.89|17377.89|9
1623035130000|2021-06-07 03:05:30|17497.51|17377.51|17496.29|17376.29|17497.51|17377.51|17496.29|17376.29|10
1623035140000|2021-06-07 03:05:40|17495.85|17375.85|17495|17375|17495.85|17375.85|17494.61|17374.61|10
1623035150000|2021-06-07 03:05:50|17494.51|17374.51|17490.6|17370.6|17494.51|17374.51|17490.6|17370.6|10
1623035160000|2021-06-07 03:06:00|17490.35|17370.35|17489.5|17369.5|17490.35|17370.35|17489.22|17369.22|10
1623035170000|2021-06-07 03:06:10|17489.63|17369.63|17487.72|17367.72|17490.07|17370.07|17487.72|17367.72|10
1623035180000|2021-06-07 03:06:20|17487.16|17367.16|17486.24|17366.24|17487.16|17367.16|17486.13|17366.13|9
1623035190000|2021-06-07 03:06:30|17486.02|17366.02|17486.43|17366.43|17486.43|17366.43|17485.77|17365.77|9
1623035200000|2021-06-07 03:06:40|17486.48|17366.48|17486.28|17366.28|17486.94|17366.94|17485.63|17365.63|10
1623035210000|2021-06-07 03:06:50|17486.66|17366.66|17488.19|17368.19|17488.55|17368.55|17486.66|17366.66|10
1623035220000|2021-06-07 03:07:00|17488.3|17368.3|17487.91|17367.91|17488.53|17368.53|17487.51|17367.51|10
1623035230000|2021-06-07 03:07:10|17488.22|17368.22|17488.63|17368.63|17488.63|17368.63|17488.14|17368.14|9
1623035240000|2021-06-07 03:07:20|17488.98|17368.98|17489.84|17369.84|17489.84|17369.84|17488.98|17368.98|10
1623035250000|2021-06-07 03:07:30|17490.18|17370.18|17489.1|17369.1|17490.63|17370.63|17489.1|17369.1|10
1623035260000|2021-06-07 03:07:40|17489.52|17369.52|17488.96|17368.96|17489.65|17369.65|17488.96|17368.96|9
1623035270000|2021-06-07 03:07:50|17489.28|17369.28|17489.03|17369.03|17489.28|17369.28|17488.51|17368.51|8
1623035280000|2021-06-07 03:08:00|17488.77|17368.77|17490.44|17370.44|17490.51|17370.51|17488.59|17368.59|10
1623035290000|2021-06-07 03:08:10|17490.92|17370.92|17491.9|17371.9|17491.9|17371.9|17490.92|17370.92|10
1623035300000|2021-06-07 03:08:20|17491.96|17371.96|17492.64|17372.64|17493.24|17373.24|17491.96|17371.96|10
1623035310000|2021-06-07 03:08:30|17492.68|17372.68|17491.08|17371.08|17493.26|17373.26|17491.08|17371.08|10
1623035320000|2021-06-07 03:08:40|17491.2|17371.2|17489.45|17369.45|17491.2|17371.2|17489.45|17369.45|10
1623035330000|2021-06-07 03:08:50|17489.26|17369.26|17489.42|17369.42|17489.42|17369.42|17488.98|17368.98|9
1623035340000|2021-06-07 03:09:00|17489.46|17369.46|17490.34|17370.34|17490.41|17370.41|17489.46|17369.46|10
1623035350000|2021-06-07 03:09:10|17491.24|17371.24|17491.09|17371.09|17492.02|17372.02|17491.09|17371.09|10
1623035360000|2021-06-07 03:09:20|17490.83|17370.83|17490.26|17370.26|17490.83|17370.83|17490.11|17370.11|10
1623035370000|2021-06-07 03:09:30|17490.4|17370.4|17491.32|17371.32|17491.32|17371.32|17490.05|17370.05|10
1623035380000|2021-06-07 03:09:40|17491.31|17371.31|17491.42|17371.42|17491.75|17371.75|17490.98|17370.98|10
1623035390000|2021-06-07 03:09:50|17490.88|17370.88|17487.95|17367.95|17490.97|17370.97|17487.95|17367.95|10
1623035400000|2021-06-07 03:10:00|17488.03|17368.03|17487.17|17367.17|17488.03|17368.03|17486.35|17366.35|9
1623035410000|2021-06-07 03:10:10|17487.63|17367.63|17490.31|17370.31|17490.31|17370.31|17487.63|17367.63|10
1623035420000|2021-06-07 03:10:20|17490.32|17370.32|17492.17|17372.17|17492.17|17372.17|17490.32|17370.32|10
1623035430000|2021-06-07 03:10:30|17492.02|17372.02|17491.6|17371.6|17492.09|17372.09|17491.22|17371.22|10
1623035440000|2021-06-07 03:10:40|17491.09|17371.09|17488.12|17368.12|17491.09|17371.09|17488.12|17368.12|10
1623035450000|2021-06-07 03:10:50|17488.39|17368.39|17489.57|17369.57|17489.93|17369.93|17488.39|17368.39|10
1623035460000|2021-06-07 03:11:00|17489.14|17369.14|17490.53|17370.53|17490.53|17370.53|17488.73|17368.73|10
1623035470000|2021-06-07 03:11:10|17491.46|17371.46|17495.38|17375.38|17495.75|17375.75|17491.46|17371.46|10
1623035480000|2021-06-07 03:11:20|17495.29|17375.29|17501.14|17381.14|17501.14|17381.14|17495.29|17375.29|10
1623035490000|2021-06-07 03:11:30|17500.78|17380.78|17502.19|17382.19|17503.53|17383.53|17500.78|17380.78|9
1623035500000|2021-06-07 03:11:40|17502.15|17382.15|17502.38|17382.38|17502.55|17382.55|17501.94|17381.94|9
1623035510000|2021-06-07 03:11:50|17502.28|17382.28|17501.6|17381.6|17503.07|17383.07|17501.6|17381.6|10
1623035520000|2021-06-07 03:12:00|17499.93|17379.93|17499.34|17379.34|17499.98|17379.98|17498.92|17378.92|10
1623035530000|2021-06-07 03:12:10|17499.07|17379.07|17496.06|17376.06|17499.07|17379.07|17495.84|17375.84|10
1623035540000|2021-06-07 03:12:20|17496.29|17376.29|17495.22|17375.22|17496.29|17376.29|17495.22|17375.22|10
1623035550000|2021-06-07 03:12:30|17495.19|17375.19|17494.12|17374.12|17495.19|17375.19|17494.12|17374.12|10
1623035560000|2021-06-07 03:12:40|17493.73|17373.73|17492.59|17372.59|17493.73|17373.73|17492.12|17372.12|10
1623035570000|2021-06-07 03:12:50|17492.26|17372.26|17492.02|17372.02|17492.39|17372.39|17491.77|17371.77|10
1623035580000|2021-06-07 03:13:00|17492.49|17372.49|17492.55|17372.55|17492.81|17372.81|17491.63|17371.63|10
1623035590000|2021-06-07 03:13:10|17491.79|17371.79|17491.49|17371.49|17491.86|17371.86|17491.05|17371.05|10
1623035600000|2021-06-07 03:13:20|17491.65|17371.65|17490.46|17370.46|17492.06|17372.06|17490.46|17370.46|9
1623035610000|2021-06-07 03:13:30|17490.29|17370.29|17487.36|17367.36|17490.29|17370.29|17487.36|17367.36|9
1623035620000|2021-06-07 03:13:40|17487.97|17367.97|17486.71|17366.71|17488.24|17368.24|17486.71|17366.71|10
1623035630000|2021-06-07 03:13:50|17486.95|17366.95|17486.6|17366.6|17487.64|17367.64|17486.52|17366.52|10
1623035640000|2021-06-07 03:14:00|17485.53|17365.53|17485.11|17365.11|17485.73|17365.73|17485.11|17365.11|9
1623035650000|2021-06-07 03:14:10|17485.18|17365.18|17485|17365|17485.34|17365.34|17484.89|17364.89|10
1623035660000|2021-06-07 03:14:20|17484.91|17364.91|17488.81|17368.81|17488.81|17368.81|17484.67|17364.67|10
1623035670000|2021-06-07 03:14:30|17488.65|17368.65|17489.47|17369.47|17489.47|17369.47|17488.65|17368.65|8
1623035680000|2021-06-07 03:14:40|17489.46|17369.46|17489.11|17369.11|17489.51|17369.51|17488.88|17368.88|10
1623035690000|2021-06-07 03:14:50|17488.95|17368.95|17487.82|17367.82|17488.95|17368.95|17487.61|17367.61|9
1623035700000|2021-06-07 03:15:00|17488.04|17368.04|17489.5|17369.5|17489.5|17369.5|17488.04|17368.04|10
1623035710000|2021-06-07 03:15:10|17489.67|17369.67|17490.64|17370.64|17491.08|17371.08|17489.67|17369.67|10
1623035720000|2021-06-07 03:15:20|17490.87|17370.87|17495.15|17375.15|17495.15|17375.15|17490.77|17370.77|9
1623035730000|2021-06-07 03:15:30|17495.43|17375.43|17496.13|17376.13|17496.55|17376.55|17495.43|17375.43|10
1623035740000|2021-06-07 03:15:40|17496.56|17376.56|17496.98|17376.98|17496.98|17376.98|17496.07|17376.07|10
1623035750000|2021-06-07 03:15:50|17497.08|17377.08|17497.57|17377.57|17497.63|17377.63|17497.03|17377.03|10
1623035760000|2021-06-07 03:16:00|17497.45|17377.45|17495.05|17375.05|17497.45|17377.45|17494.95|17374.95|9
1623035770000|2021-06-07 03:16:10|17494.79|17374.79|17494.03|17374.03|17495.18|17375.18|17494.03|17374.03|9
1623035780000|2021-06-07 03:16:20|17493.74|17373.74|17489.64|17369.64|17493.74|17373.74|17489.64|17369.64|9
1623035790000|2021-06-07 03:16:30|17489.3|17369.3|17485.34|17365.34|17489.3|17369.3|17485.34|17365.34|9
1623035800000|2021-06-07 03:16:40|17485.08|17365.08|17484.8|17364.8|17485.08|17365.08|17484.02|17364.02|10
1623035810000|2021-06-07 03:16:50|17484.66|17364.66|17485.95|17365.95|17486.12|17366.12|17484.66|17364.66|10
1623035820000|2021-06-07 03:17:00|17486.92|17366.92|17488.6|17368.6|17488.63|17368.63|17486.81|17366.81|10
1623035830000|2021-06-07 03:17:10|17488.92|17368.92|17490.49|17370.49|17490.49|17370.49|17488.8|17368.8|9
1623035840000|2021-06-07 03:17:20|17490.67|17370.67|17491.02|17371.02|17491.12|17371.12|17490.67|17370.67|9
1623035850000|2021-06-07 03:17:30|17491.33|17371.33|17491.43|17371.43|17491.73|17371.73|17491.32|17371.32|10
1623035860000|2021-06-07 03:17:40|17491.7|17371.7|17491.66|17371.66|17491.92|17371.92|17491.11|17371.11|10
1623035870000|2021-06-07 03:17:50|17491.31|17371.31|17491.05|17371.05|17491.31|17371.31|17490.95|17370.95|10
1623035880000|2021-06-07 03:18:00|17491.09|17371.09|17491.22|17371.22|17491.59|17371.59|17490.57|17370.57|10
1623035890000|2021-06-07 03:18:10|17490.85|17370.85|17488.17|17368.17|17490.85|17370.85|17488.15|17368.15|10
1623035900000|2021-06-07 03:18:20|17488.06|17368.06|17484.13|17364.13|17488.06|17368.06|17484.13|17364.13|10
1623035910000|2021-06-07 03:18:30|17484.22|17364.22|17484.02|17364.02|17484.3|17364.3|17483.94|17363.94|9
1623035920000|2021-06-07 03:18:40|17483.91|17363.91|17483.98|17363.98|17484.75|17364.75|17483.91|17363.91|10
1623035930000|2021-06-07 03:18:50|17484.04|17364.04|17483.87|17363.87|17484.04|17364.04|17483.71|17363.71|8
1623035940000|2021-06-07 03:19:00|17483.76|17363.76|17484.09|17364.09|17484.09|17364.09|17482.71|17362.71|10
1623035950000|2021-06-07 03:19:10|17484.15|17364.15|17483.74|17363.74|17484.15|17364.15|17483.57|17363.57|10
1623035960000|2021-06-07 03:19:20|17484.65|17364.65|17483.08|17363.08|17485.16|17365.16|17483.08|17363.08|10
1623035970000|2021-06-07 03:19:30|17483.02|17363.02|17482.03|17362.03|17483.02|17363.02|17482.03|17362.03|10
1623035980000|2021-06-07 03:19:40|17481.37|17361.37|17474.58|17354.58|17481.37|17361.37|17474.02|17354.02|10
1623035990000|2021-06-07 03:19:50|17475.08|17355.08|17474.82|17354.82|17475.69|17355.69|17474.82|17354.82|9
1623036000000|2021-06-07 03:20:00|17474.88|17354.88|17473.19|17353.19|17474.88|17354.88|17473.19|17353.19|8
1623036010000|2021-06-07 03:20:10|17473.2|17353.2|17474.66|17354.66|17474.66|17354.66|17473.2|17353.2|9
1623036020000|2021-06-07 03:20:20|17474.65|17354.65|17472.44|17352.44|17474.65|17354.65|17472.44|17352.44|10
1623036030000|2021-06-07 03:20:30|17472.14|17352.14|17471.58|17351.58|17472.36|17352.36|17471.58|17351.58|9
1623036040000|2021-06-07 03:20:40|17472.1|17352.1|17473.86|17353.86|17473.97|17353.97|17472.09|17352.09|8
1623036050000|2021-06-07 03:20:50|17473.88|17353.88|17474.26|17354.26|17475.26|17355.26|17473.88|17353.88|10
1623036060000|2021-06-07 03:21:00|17474.58|17354.58|17478.51|17358.51|17478.51|17358.51|17474.34|17354.34|10
1623036070000|2021-06-07 03:21:10|17478.66|17358.66|17481.8|17361.8|17482.98|17362.98|17478.66|17358.66|10
1623036080000|2021-06-07 03:21:20|17481.6|17361.6|17482.13|17362.13|17482.82|17362.82|17481.6|17361.6|10
1623036090000|2021-06-07 03:21:30|17482.04|17362.04|17480.66|17360.66|17482.14|17362.14|17480.66|17360.66|10
1623036100000|2021-06-07 03:21:40|17480.17|17360.17|17480.23|17360.23|17480.48|17360.48|17479.78|17359.78|10
1623036110000|2021-06-07 03:21:50|17480.01|17360.01|17481.11|17361.11|17481.11|17361.11|17479.91|17359.91|10
1623036120000|2021-06-07 03:22:00|17481.33|17361.33|17481.04|17361.04|17481.33|17361.33|17480.86|17360.86|10
1623036130000|2021-06-07 03:22:10|17481.16|17361.16|17482.23|17362.23|17482.81|17362.81|17481.16|17361.16|10
1623036140000|2021-06-07 03:22:20|17481.97|17361.97|17481.81|17361.81|17482.35|17362.35|17481.54|17361.54|10
1623036150000|2021-06-07 03:22:30|17481.68|17361.68|17477.08|17357.08|17481.68|17361.68|17477.08|17357.08|10
1623036160000|2021-06-07 03:22:40|17477.03|17357.03|17476.28|17356.28|17477.25|17357.25|17476.28|17356.28|9
1623036170000|2021-06-07 03:22:50|17476.4|17356.4|17474.71|17354.71|17476.54|17356.54|17474.71|17354.71|9
1623036180000|2021-06-07 03:23:00|17473.43|17353.43|17471.39|17351.39|17473.43|17353.43|17470.62|17350.62|10
1623036190000|2021-06-07 03:23:10|17471.45|17351.45|17474.52|17354.52|17474.86|17354.86|17471.45|17351.45|10
1623036200000|2021-06-07 03:23:20|17474.88|17354.88|17475.05|17355.05|17475.08|17355.08|17474.58|17354.58|10
1623036210000|2021-06-07 03:23:30|17475.08|17355.08|17476.69|17356.69|17476.72|17356.72|17475.08|17355.08|10
1623036220000|2021-06-07 03:23:40|17475.54|17355.54|17472.59|17352.59|17475.54|17355.54|17472.5|17352.5|8
1623036230000|2021-06-07 03:23:50|17472.42|17352.42|17472.36|17352.36|17472.42|17352.42|17471.85|17351.85|10
1623036240000|2021-06-07 03:24:00|17472.8|17352.8|17474.03|17354.03|17474.47|17354.47|17472.8|17352.8|10
1623036250000|2021-06-07 03:24:10|17474.29|17354.29|17474.07|17354.07|17475.71|17355.71|17474.07|17354.07|9
1623036260000|2021-06-07 03:24:20|17472.62|17352.62|17472.47|17352.47|17473.45|17353.45|17472.44|17352.44|9
1623036270000|2021-06-07 03:24:30|17471.81|17351.81|17461.54|17341.54|17471.81|17351.81|17461.12|17341.12|10
1623036280000|2021-06-07 03:24:40|17461.79|17341.79|17459.08|17339.08|17462.02|17342.02|17459.08|17339.08|10
1623036290000|2021-06-07 03:24:50|17458.53|17338.53|17454.67|17334.67|17458.53|17338.53|17453.89|17333.89|10
1623036300000|2021-06-07 03:25:00|17454.06|17334.06|17453.11|17333.11|17454.2|17334.2|17452.87|17332.87|10
1623036310000|2021-06-07 03:25:10|17453.27|17333.27|17453.03|17333.03|17453.73|17333.73|17453.02|17333.02|10
1623036320000|2021-06-07 03:25:20|17452.09|17332.09|17446.06|17326.06|17452.09|17332.09|17446.06|17326.06|10
1623036330000|2021-06-07 03:25:30|17444.6|17324.6|17433.85|17313.85|17444.6|17324.6|17433.85|17313.85|9
1623036340000|2021-06-07 03:25:40|17432.17|17312.17|17417.73|17297.73|17432.17|17312.17|17417.73|17297.73|10
1623036350000|2021-06-07 03:25:50|17415.27|17295.27|17407.74|17287.74|17415.27|17295.27|17407.67|17287.67|10
1623036360000|2021-06-07 03:26:00|17407.01|17287.01|17378.4|17258.4|17407.01|17287.01|17378.4|17258.4|10
1623036370000|2021-06-07 03:26:10|17377.25|17257.25|17373.05|17253.05|17377.25|17257.25|17373.05|17253.05|10
1623036380000|2021-06-07 03:26:20|17371.51|17251.51|17356.82|17236.82|17371.51|17251.51|17356.82|17236.82|10
1623036390000|2021-06-07 03:26:30|17357.67|17237.67|17361.52|17241.52|17361.6|17241.6|17354.95|17234.95|10
1623036400000|2021-06-07 03:26:40|17361.82|17241.82|17364.89|17244.89|17364.89|17244.89|17360.85|17240.85|10
1623036410000|2021-06-07 03:26:50|17365.63|17245.63|17370.07|17250.07|17370.07|17250.07|17365.63|17245.63|10
1623036420000|2021-06-07 03:27:00|17369.79|17249.79|17380.09|17260.09|17380.37|17260.37|17369.79|17249.79|10
1623036430000|2021-06-07 03:27:10|17380.38|17260.38|17387.78|17267.78|17387.78|17267.78|17380.38|17260.38|10
1623036440000|2021-06-07 03:27:20|17388.07|17268.07|17389.66|17269.66|17389.66|17269.66|17388.07|17268.07|10
1623036450000|2021-06-07 03:27:30|17389.29|17269.29|17391.87|17271.87|17392.09|17272.09|17389.29|17269.29|10
1623036460000|2021-06-07 03:27:40|17392.04|17272.04|17393.18|17273.18|17393.71|17273.71|17392.04|17272.04|10
1623036470000|2021-06-07 03:27:50|17392.71|17272.71|17384.6|17264.6|17392.71|17272.71|17384.6|17264.6|10
1623036480000|2021-06-07 03:28:00|17383.72|17263.72|17384.13|17264.13|17384.29|17264.29|17382.61|17262.61|10
1623036490000|2021-06-07 03:28:10|17383.29|17263.29|17384.82|17264.82|17384.82|17264.82|17382.61|17262.61|10
1623036500000|2021-06-07 03:28:20|17385.41|17265.41|17385.84|17265.84|17386|17266|17384.89|17264.89|10
1623036510000|2021-06-07 03:28:30|17386.21|17266.21|17390.22|17270.22|17390.52|17270.52|17386.21|17266.21|10
1623036520000|2021-06-07 03:28:40|17390.84|17270.84|17391.79|17271.79|17391.79|17271.79|17390.78|17270.78|10
1623036530000|2021-06-07 03:28:50|17391.76|17271.76|17392.79|17272.79|17393.48|17273.48|17391.76|17271.76|10
1623036540000|2021-06-07 03:29:00|17392.61|17272.61|17397.73|17277.73|17398.05|17278.05|17392.61|17272.61|10
1623036550000|2021-06-07 03:29:10|17399.74|17279.74|17403.29|17283.29|17403.29|17283.29|17399.74|17279.74|9
1623036560000|2021-06-07 03:29:20|17404.1|17284.1|17406.69|17286.69|17406.69|17286.69|17404.1|17284.1|10
1623036570000|2021-06-07 03:29:30|17406.28|17286.28|17406.83|17286.83|17406.83|17286.83|17405.36|17285.36|10
1623036580000|2021-06-07 03:29:40|17406.97|17286.97|17407.51|17287.51|17407.89|17287.89|17406.97|17286.97|10
1623036590000|2021-06-07 03:29:50|17407.49|17287.49|17406.44|17286.44|17408.44|17288.44|17406.44|17286.44|10
1623036600000|2021-06-07 03:30:00|17406.31|17286.31|17403.42|17283.42|17406.37|17286.37|17403.42|17283.42|9
1623036610000|2021-06-07 03:30:10|17402.29|17282.29|17394.24|17274.24|17402.29|17282.29|17394.24|17274.24|10
1623036620000|2021-06-07 03:30:20|17393.78|17273.78|17395.62|17275.62|17395.62|17275.62|17393.77|17273.77|10
1623036630000|2021-06-07 03:30:30|17395.82|17275.82|17400.41|17280.41|17400.53|17280.53|17395.82|17275.82|10
1623036640000|2021-06-07 03:30:40|17401.06|17281.06|17406.84|17286.84|17406.84|17286.84|17401.06|17281.06|10
1623036650000|2021-06-07 03:30:50|17407.46|17287.46|17406.27|17286.27|17408.77|17288.77|17406.27|17286.27|10
1623036660000|2021-06-07 03:31:00|17405.96|17285.96|17406.76|17286.76|17407.07|17287.07|17405.77|17285.77|10
1623036670000|2021-06-07 03:31:10|17406.8|17286.8|17408.61|17288.61|17408.87|17288.87|17406.24|17286.24|9
1623036680000|2021-06-07 03:31:20|17408.44|17288.44|17410.67|17290.67|17410.67|17290.67|17408.1|17288.1|9
1623036690000|2021-06-07 03:31:30|17410.38|17290.38|17410.59|17290.59|17410.71|17290.71|17409.58|17289.58|10
1623036700000|2021-06-07 03:31:40|17410.92|17290.92|17414.92|17294.92|17414.92|17294.92|17410.92|17290.92|10
1623036710000|2021-06-07 03:31:50|17415.2|17295.2|17418.71|17298.71|17418.71|17298.71|17415.2|17295.2|10
1623036720000|2021-06-07 03:32:00|17419.23|17299.23|17418.4|17298.4|17419.34|17299.34|17418.16|17298.16|8
1623036730000|2021-06-07 03:32:10|17418.58|17298.58|17416.89|17296.89|17418.65|17298.65|17416.31|17296.31|10
1623036740000|2021-06-07 03:32:20|17416.88|17296.88|17417.29|17297.29|17417.29|17297.29|17416.66|17296.66|8
1623036750000|2021-06-07 03:32:30|17417.8|17297.8|17417.47|17297.47|17418.06|17298.06|17417.03|17297.03|10
1623036760000|2021-06-07 03:32:40|17417.67|17297.67|17417.42|17297.42|17417.77|17297.77|17416.86|17296.86|10
1623036770000|2021-06-07 03:32:50|17417.5|17297.5|17417.06|17297.06|17417.55|17297.55|17417.05|17297.05|9
1623036780000|2021-06-07 03:33:00|17416.79|17296.79|17417.3|17297.3|17417.63|17297.63|17416.79|17296.79|10
1623036790000|2021-06-07 03:33:10|17417.55|17297.55|17416.97|17296.97|17417.98|17297.98|17416.93|17296.93|9
1623036800000|2021-06-07 03:33:20|17417.2|17297.2|17418.09|17298.09|17418.09|17298.09|17416.67|17296.67|10
1623036810000|2021-06-07 03:33:30|17418.23|17298.23|17422.28|17302.28|17422.28|17302.28|17418.08|17298.08|10
1623036820000|2021-06-07 03:33:40|17421.67|17301.67|17422.36|17302.36|17422.82|17302.82|17421.67|17301.67|10
1623036830000|2021-06-07 03:33:50|17422.32|17302.32|17422.22|17302.22|17422.65|17302.65|17421.79|17301.79|10
1623036840000|2021-06-07 03:34:00|17422.29|17302.29|17420.96|17300.96|17422.57|17302.57|17420.96|17300.96|10
1623036850000|2021-06-07 03:34:10|17420.86|17300.86|17412.01|17292.01|17420.86|17300.86|17412.01|17292.01|10
1623036860000|2021-06-07 03:34:20|17410.46|17290.46|17407.26|17287.26|17410.46|17290.46|17407.26|17287.26|10
1623036870000|2021-06-07 03:34:30|17406.52|17286.52|17399.24|17279.24|17406.52|17286.52|17399.24|17279.24|9
1623036880000|2021-06-07 03:34:40|17399.57|17279.57|17394.48|17274.48|17399.57|17279.57|17394.48|17274.48|10
1623036890000|2021-06-07 03:34:50|17394.9|17274.9|17386.7|17266.7|17394.9|17274.9|17386.7|17266.7|10
1623036900000|2021-06-07 03:35:00|17384.71|17264.71|17385.83|17265.83|17386.94|17266.94|17384.71|17264.71|10
1623036910000|2021-06-07 03:35:10|17386.14|17266.14|17381.3|17261.3|17386.14|17266.14|17381.28|17261.28|10
1623036920000|2021-06-07 03:35:20|17381.01|17261.01|17376.02|17256.02|17381.01|17261.01|17376.02|17256.02|10
1623036930000|2021-06-07 03:35:30|17375.67|17255.67|17373.49|17253.49|17375.67|17255.67|17373.49|17253.49|10
1623036940000|2021-06-07 03:35:40|17372.74|17252.74|17358.57|17238.57|17372.74|17252.74|17358.57|17238.57|10
1623036950000|2021-06-07 03:35:50|17357.72|17237.72|17352.18|17232.18|17357.85|17237.85|17352.18|17232.18|10
1623036960000|2021-06-07 03:36:00|17352.02|17232.02|17346.73|17226.73|17352.02|17232.02|17346.73|17226.73|10
1623036970000|2021-06-07 03:36:10|17346.71|17226.71|17342.24|17222.24|17346.71|17226.71|17342.24|17222.24|10
1623036980000|2021-06-07 03:36:20|17342.15|17222.15|17344.79|17224.79|17345.33|17225.33|17342.15|17222.15|10
1623036990000|2021-06-07 03:36:30|17344.82|17224.82|17345.7|17225.7|17345.82|17225.82|17344.82|17224.82|10
1623037000000|2021-06-07 03:36:40|17345.69|17225.69|17345.81|17225.81|17346|17226|17344.74|17224.74|10
1623037010000|2021-06-07 03:36:50|17345.73|17225.73|17346.64|17226.64|17347.4|17227.4|17345.73|17225.73|9
1623037020000|2021-06-07 03:37:00|17346.85|17226.85|17348.33|17228.33|17348.33|17228.33|17344.33|17224.33|10
1623037030000|2021-06-07 03:37:10|17348.9|17228.9|17355.87|17235.87|17355.87|17235.87|17348.86|17228.86|10
1623037040000|2021-06-07 03:37:20|17356.4|17236.4|17354.38|17234.38|17356.47|17236.47|17354.38|17234.38|10
1623037050000|2021-06-07 03:37:30|17354.27|17234.27|17354.46|17234.46|17355.31|17235.31|17354.27|17234.27|10
1623037060000|2021-06-07 03:37:40|17354.51|17234.51|17353.22|17233.22|17354.83|17234.83|17353.22|17233.22|10
1623037070000|2021-06-07 03:37:50|17353.32|17233.32|17354.75|17234.75|17355.38|17235.38|17353.32|17233.32|10
1623037080000|2021-06-07 03:38:00|17353.83|17233.83|17353.64|17233.64|17354.04|17234.04|17352.85|17232.85|10
1623037090000|2021-06-07 03:38:10|17354.25|17234.25|17358.95|17238.95|17359.22|17239.22|17354.25|17234.25|10
1623037100000|2021-06-07 03:38:20|17359.52|17239.52|17359.55|17239.55|17360.09|17240.09|17359.52|17239.52|10
1623037110000|2021-06-07 03:38:30|17359.82|17239.82|17359.39|17239.39|17360.08|17240.08|17359.11|17239.11|10
1623037120000|2021-06-07 03:38:40|17359.21|17239.21|17360.33|17240.33|17360.33|17240.33|17359.21|17239.21|9
1623037130000|2021-06-07 03:38:50|17360.93|17240.93|17364.97|17244.97|17365.01|17245.01|17360.88|17240.88|9
1623037140000|2021-06-07 03:39:00|17365.17|17245.17|17366.75|17246.75|17366.75|17246.75|17365.17|17245.17|8
1623037150000|2021-06-07 03:39:10|17366.92|17246.92|17367.1|17247.1|17367.34|17247.34|17366.83|17246.83|10
1623037160000|2021-06-07 03:39:20|17366.83|17246.83|17367.42|17247.42|17367.68|17247.68|17366.83|17246.83|9
1623037170000|2021-06-07 03:39:30|17367.24|17247.24|17362.04|17242.04|17367.24|17247.24|17362.04|17242.04|10
1623037180000|2021-06-07 03:39:40|17361.58|17241.58|17359.47|17239.47|17361.93|17241.93|17359.47|17239.47|10
1623037190000|2021-06-07 03:39:50|17359.58|17239.58|17354.89|17234.89|17359.58|17239.58|17354.89|17234.89|10
1623037200000|2021-06-07 03:40:00|17353.75|17233.75|17336.3|17216.3|17353.75|17233.75|17336.3|17216.3|10
1623037210000|2021-06-07 03:40:10|17333.46|17213.46|17332.64|17212.64|17336.09|17216.09|17332.46|17212.46|9
1623037220000|2021-06-07 03:40:20|17332.77|17212.77|17329.13|17209.13|17332.77|17212.77|17329.13|17209.13|10
1623037230000|2021-06-07 03:40:30|17328.88|17208.88|17326.87|17206.87|17330.14|17210.14|17326.13|17206.13|10
1623037240000|2021-06-07 03:40:40|17323.13|17203.13|17318.02|17198.02|17323.13|17203.13|17317.45|17197.45|10
1623037250000|2021-06-07 03:40:50|17317.86|17197.86|17316.41|17196.41|17317.86|17197.86|17315.33|17195.33|10
1623037260000|2021-06-07 03:41:00|17316.6|17196.6|17317.89|17197.89|17317.89|17197.89|17316.19|17196.19|9
1623037270000|2021-06-07 03:41:10|17318|17198|17318.54|17198.54|17318.93|17198.93|17317.07|17197.07|10
1623037280000|2021-06-07 03:41:20|17318.98|17198.98|17320.33|17200.33|17320.33|17200.33|17318.98|17198.98|10
1623037290000|2021-06-07 03:41:30|17320.4|17200.4|17323.84|17203.84|17325.07|17205.07|17320.4|17200.4|10
1623037300000|2021-06-07 03:41:40|17323.81|17203.81|17321.48|17201.48|17324.14|17204.14|17321.48|17201.48|10
1623037310000|2021-06-07 03:41:50|17321.46|17201.46|17317.51|17197.51|17322|17202|17316.81|17196.81|10
1623037320000|2021-06-07 03:42:00|17317.24|17197.24|17308.87|17188.87|17317.24|17197.24|17308.69|17188.69|10
1623037330000|2021-06-07 03:42:10|17309|17189|17307.42|17187.42|17309|17189|17306.82|17186.82|10
1623037340000|2021-06-07 03:42:20|17307.68|17187.68|17312.37|17192.37|17312.37|17192.37|17307.68|17187.68|10
1623037350000|2021-06-07 03:42:30|17313.47|17193.47|17312.76|17192.76|17313.65|17193.65|17311.63|17191.63|9
1623037360000|2021-06-07 03:42:40|17312.58|17192.58|17312.68|17192.68|17313.27|17193.27|17312.51|17192.51|10
1623037370000|2021-06-07 03:42:50|17312.22|17192.22|17312.98|17192.98|17313.13|17193.13|17312.22|17192.22|10
1623037380000|2021-06-07 03:43:00|17313.1|17193.1|17313.86|17193.86|17313.86|17193.86|17312.45|17192.45|9
1623037390000|2021-06-07 03:43:10|17313.61|17193.61|17313.83|17193.83|17314.31|17194.31|17313.17|17193.17|10
1623037400000|2021-06-07 03:43:20|17313.59|17193.59|17310.55|17190.55|17313.63|17193.63|17310.55|17190.55|10
1623037410000|2021-06-07 03:43:30|17310.57|17190.57|17309.16|17189.16|17310.81|17190.81|17308.15|17188.15|10
1623037420000|2021-06-07 03:43:40|17308.42|17188.42|17307.99|17187.99|17308.42|17188.42|17307.18|17187.18|9
1623037430000|2021-06-07 03:43:50|17308.01|17188.01|17306.46|17186.46|17308.94|17188.94|17306.46|17186.46|10
1623037440000|2021-06-07 03:44:00|17306.78|17186.78|17300.67|17180.67|17306.78|17186.78|17300.67|17180.67|10
1623037450000|2021-06-07 03:44:10|17300.35|17180.35|17299.05|17179.05|17300.76|17180.76|17297.92|17177.92|10
1623037460000|2021-06-07 03:44:20|17297.64|17177.64|17297.08|17177.08|17298.05|17178.05|17296.32|17176.32|10
1623037470000|2021-06-07 03:44:30|17297.25|17177.25|17297.32|17177.32|17297.42|17177.42|17296.07|17176.07|9
1623037480000|2021-06-07 03:44:40|17297.1|17177.1|17295.59|17175.59|17297.1|17177.1|17295.54|17175.54|10
1623037490000|2021-06-07 03:44:50|17295.9|17175.9|17295.06|17175.06|17295.99|17175.99|17294.5|17174.5|10
1623037500000|2021-06-07 03:45:00|17296.52|17176.52|17301.29|17181.29|17301.29|17181.29|17296.52|17176.52|10
1623037510000|2021-06-07 03:45:10|17301.91|17181.91|17307.66|17187.66|17307.66|17187.66|17301.91|17181.91|10
1623037520000|2021-06-07 03:45:20|17310.14|17190.14|17313.22|17193.22|17313.22|17193.22|17310.14|17190.14|10
1623037530000|2021-06-07 03:45:30|17313.09|17193.09|17318.56|17198.56|17318.56|17198.56|17313.09|17193.09|10
1623037540000|2021-06-07 03:45:40|17318.52|17198.52|17321.8|17201.8|17322.04|17202.04|17318.48|17198.48|10
1623037550000|2021-06-07 03:45:50|17321.93|17201.93|17319.29|17199.29|17322.25|17202.25|17319.29|17199.29|10
1623037560000|2021-06-07 03:46:00|17317.59|17197.59|17316.51|17196.51|17317.59|17197.59|17315.29|17195.29|9
1623037570000|2021-06-07 03:46:10|17316.34|17196.34|17319.83|17199.83|17319.83|17199.83|17316.1|17196.1|9
1623037580000|2021-06-07 03:46:20|17320.38|17200.38|17324.63|17204.63|17324.63|17204.63|17320.38|17200.38|10
1623037590000|2021-06-07 03:46:30|17324.35|17204.35|17324.84|17204.84|17325.25|17205.25|17324.35|17204.35|10
1623037600000|2021-06-07 03:46:40|17324.24|17204.24|17321.15|17201.15|17324.24|17204.24|17321.15|17201.15|10
1623037610000|2021-06-07 03:46:50|17321.1|17201.1|17318.3|17198.3|17321.1|17201.1|17317.73|17197.73|10
1623037620000|2021-06-07 03:47:00|17318.07|17198.07|17316.97|17196.97|17318.07|17198.07|17316.53|17196.53|10
1623037630000|2021-06-07 03:47:10|17317.77|17197.77|17319.89|17199.89|17319.89|17199.89|17316.55|17196.55|10
1623037640000|2021-06-07 03:47:20|17320.89|17200.89|17325.85|17205.85|17325.85|17205.85|17320.89|17200.89|10
1623037650000|2021-06-07 03:47:30|17325.97|17205.97|17327.75|17207.75|17327.75|17207.75|17325.59|17205.59|9
1623037660000|2021-06-07 03:47:40|17328.83|17208.83|17328.71|17208.71|17329.19|17209.19|17328.71|17208.71|10
1623037670000|2021-06-07 03:47:50|17328.08|17208.08|17325.56|17205.56|17328.11|17208.11|17325.25|17205.25|9
1623037680000|2021-06-07 03:48:00|17325.39|17205.39|17324.41|17204.41|17325.53|17205.53|17323.91|17203.91|10
1623037690000|2021-06-07 03:48:10|17324.64|17204.64|17324.42|17204.42|17324.64|17204.64|17324.01|17204.01|10
1623037700000|2021-06-07 03:48:20|17324.32|17204.32|17325.15|17205.15|17325.15|17205.15|17324.32|17204.32|8
1623037710000|2021-06-07 03:48:30|17325.45|17205.45|17328.8|17208.8|17328.8|17208.8|17325.45|17205.45|10
1623037720000|2021-06-07 03:48:40|17328.62|17208.62|17331.24|17211.24|17331.41|17211.41|17328.62|17208.62|9
1623037730000|2021-06-07 03:48:50|17331.73|17211.73|17331.37|17211.37|17331.73|17211.73|17330.56|17210.56|9
1623037740000|2021-06-07 03:49:00|17331.61|17211.61|17327.54|17207.54|17332.25|17212.25|17327.54|17207.54|10
1623037750000|2021-06-07 03:49:10|17327.35|17207.35|17325.32|17205.32|17327.35|17207.35|17324.87|17204.87|9
1623037760000|2021-06-07 03:49:20|17325.34|17205.34|17324.49|17204.49|17325.34|17205.34|17324.49|17204.49|10
1623037770000|2021-06-07 03:49:30|17324.14|17204.14|17321.79|17201.79|17324.14|17204.14|17321.59|17201.59|10
1623037780000|2021-06-07 03:49:40|17321.53|17201.53|17319.14|17199.14|17321.53|17201.53|17319.14|17199.14|9
1623037790000|2021-06-07 03:49:50|17319.3|17199.3|17319.18|17199.18|17319.37|17199.37|17318.69|17198.69|10
1623037800000|2021-06-07 03:50:00|17319.13|17199.13|17320.9|17200.9|17320.9|17200.9|17318.23|17198.23|10
1623037810000|2021-06-07 03:50:10|17320.69|17200.69|17321.4|17201.4|17321.4|17201.4|17320.32|17200.32|9
1623037820000|2021-06-07 03:50:20|17321.6|17201.6|17325.34|17205.34|17325.34|17205.34|17321.6|17201.6|10
1623037830000|2021-06-07 03:50:30|17325.16|17205.16|17326.87|17206.87|17326.98|17206.98|17324.83|17204.83|10
1623037840000|2021-06-07 03:50:40|17326.93|17206.93|17328.84|17208.84|17328.89|17208.89|17326.93|17206.93|10
1623037850000|2021-06-07 03:50:50|17328.93|17208.93|17329.2|17209.2|17330.64|17210.64|17328.93|17208.93|10
1623037860000|2021-06-07 03:51:00|17329.22|17209.22|17329.33|17209.33|17329.33|17209.33|17328.97|17208.97|8
1623037870000|2021-06-07 03:51:10|17329.34|17209.34|17330.89|17210.89|17330.91|17210.91|17329.34|17209.34|10
1623037880000|2021-06-07 03:51:20|17331.03|17211.03|17332.25|17212.25|17332.54|17212.54|17330.75|17210.75|10
1623037890000|2021-06-07 03:51:30|17331.92|17211.92|17330.51|17210.51|17331.92|17211.92|17330.35|17210.35|10
1623037900000|2021-06-07 03:51:40|17330.33|17210.33|17329.26|17209.26|17330.41|17210.41|17328.57|17208.57|10
1623037910000|2021-06-07 03:51:50|17329.45|17209.45|17330.06|17210.06|17330.07|17210.07|17329.39|17209.39|10
1623037920000|2021-06-07 03:52:00|17329.94|17209.94|17331.96|17211.96|17331.96|17211.96|17329.52|17209.52|10
1623037930000|2021-06-07 03:52:10|17331.89|17211.89|17333.37|17213.37|17334.15|17214.15|17331.89|17211.89|10
1623037940000|2021-06-07 03:52:20|17332.99|17212.99|17332.82|17212.82|17333.34|17213.34|17332.57|17212.57|10
1623037950000|2021-06-07 03:52:30|17332.3|17212.3|17333.55|17213.55|17333.93|17213.93|17332.15|17212.15|10
1623037960000|2021-06-07 03:52:40|17333.72|17213.72|17334.71|17214.71|17334.71|17214.71|17333.47|17213.47|7
1623037970000|2021-06-07 03:52:50|17334.31|17214.31|17335.01|17215.01|17335.09|17215.09|17334.31|17214.31|9
1623037980000|2021-06-07 03:53:00|17335.03|17215.03|17330.93|17210.93|17335.15|17215.15|17330.93|17210.93|9
1623037990000|2021-06-07 03:53:10|17330.26|17210.26|17331.02|17211.02|17331.2|17211.2|17330.12|17210.12|9
1623038000000|2021-06-07 03:53:20|17331|17211|17331.36|17211.36|17331.62|17211.62|17330.96|17210.96|10
1623038010000|2021-06-07 03:53:30|17330.13|17210.13|17329.9|17209.9|17330.17|17210.17|17329.9|17209.9|10
1623038020000|2021-06-07 03:53:40|17329.87|17209.87|17329.81|17209.81|17330.05|17210.05|17329.73|17209.73|8
1623038030000|2021-06-07 03:53:50|17329.94|17209.94|17329.47|17209.47|17330.11|17210.11|17329.47|17209.47|10
1623038040000|2021-06-07 03:54:00|17329.54|17209.54|17333.36|17213.36|17333.36|17213.36|17329.54|17209.54|10
1623038050000|2021-06-07 03:54:10|17333.84|17213.84|17336.09|17216.09|17336.09|17216.09|17333.84|17213.84|10
1623038060000|2021-06-07 03:54:20|17336.4|17216.4|17338.52|17218.52|17338.52|17218.52|17336.4|17216.4|9
1623038070000|2021-06-07 03:54:30|17338.04|17218.04|17338.28|17218.28|17338.28|17218.28|17337.57|17217.57|10
1623038080000|2021-06-07 03:54:40|17338.16|17218.16|17338.64|17218.64|17338.98|17218.98|17338.16|17218.16|9
1623038090000|2021-06-07 03:54:50|17338.57|17218.57|17339.31|17219.31|17339.31|17219.31|17338|17218|10
1623038100000|2021-06-07 03:55:00|17339.43|17219.43|17343.01|17223.01|17343.01|17223.01|17339.43|17219.43|10
1623038110000|2021-06-07 03:55:10|17342.87|17222.87|17345.36|17225.36|17345.36|17225.36|17342.87|17222.87|10
1623038120000|2021-06-07 03:55:20|17345.28|17225.28|17348.78|17228.78|17348.78|17228.78|17345.25|17225.25|10
1623038130000|2021-06-07 03:55:30|17349.13|17229.13|17349.29|17229.29|17349.79|17229.79|17349.13|17229.13|10
1623038140000|2021-06-07 03:55:40|17349.41|17229.41|17350.52|17230.52|17350.52|17230.52|17349.41|17229.41|10
1623038150000|2021-06-07 03:55:50|17350.73|17230.73|17350.61|17230.61|17350.79|17230.79|17350.33|17230.33|9
1623038160000|2021-06-07 03:56:00|17350.42|17230.42|17349.8|17229.8|17351.1|17231.1|17349.69|17229.69|9
1623038170000|2021-06-07 03:56:10|17349.85|17229.85|17347.67|17227.67|17349.85|17229.85|17347.67|17227.67|10
1623038180000|2021-06-07 03:56:20|17347.7|17227.7|17352.05|17232.05|17352.57|17232.57|17347.7|17227.7|9
1623038190000|2021-06-07 03:56:30|17352.24|17232.24|17357.36|17237.36|17357.36|17237.36|17352.18|17232.18|10
1623038200000|2021-06-07 03:56:40|17357.16|17237.16|17358.92|17238.92|17359.63|17239.63|17357.16|17237.16|10
1623038210000|2021-06-07 03:56:50|17359.51|17239.51|17359.59|17239.59|17359.76|17239.76|17358.4|17238.4|10
1623038220000|2021-06-07 03:57:00|17359.29|17239.29|17359.62|17239.62|17360.11|17240.11|17359.29|17239.29|10
1623038230000|2021-06-07 03:57:10|17359.63|17239.63|17359.95|17239.95|17360.09|17240.09|17359.49|17239.49|10
1623038240000|2021-06-07 03:57:20|17358.39|17238.39|17355.55|17235.55|17358.39|17238.39|17355.47|17235.47|10
1623038250000|2021-06-07 03:57:30|17355.15|17235.15|17349.64|17229.64|17355.15|17235.15|17349.62|17229.62|10
1623038260000|2021-06-07 03:57:40|17349.72|17229.72|17346.07|17226.07|17350.06|17230.06|17346.07|17226.07|10
1623038270000|2021-06-07 03:57:50|17346.11|17226.11|17344.92|17224.92|17346.37|17226.37|17344.92|17224.92|10
1623038280000|2021-06-07 03:58:00|17344.77|17224.77|17347.24|17227.24|17347.55|17227.55|17344.77|17224.77|10
1623038290000|2021-06-07 03:58:10|17347.69|17227.69|17342.75|17222.75|17347.69|17227.69|17342.75|17222.75|10
1623038300000|2021-06-07 03:58:20|17343.41|17223.41|17343.97|17223.97|17344.37|17224.37|17343.05|17223.05|10
1623038310000|2021-06-07 03:58:30|17343.85|17223.85|17342.84|17222.84|17344.52|17224.52|17342.73|17222.73|10
1623038320000|2021-06-07 03:58:40|17340.37|17220.37|17339.04|17219.04|17342.12|17222.12|17339.04|17219.04|10
1623038330000|2021-06-07 03:58:50|17340|17220|17343.83|17223.83|17343.83|17223.83|17340|17220|10
1623038340000|2021-06-07 03:59:00|17343.34|17223.34|17345.95|17225.95|17345.95|17225.95|17343.34|17223.34|10
1623038350000|2021-06-07 03:59:10|17344.66|17224.66|17344.51|17224.51|17344.98|17224.98|17343.76|17223.76|10
1623038360000|2021-06-07 03:59:20|17344.05|17224.05|17342.19|17222.19|17344.13|17224.13|17342.19|17222.19|10
1623038370000|2021-06-07 03:59:30|17341.85|17221.85|17340.59|17220.59|17341.85|17221.85|17340.59|17220.59|9
1623038380000|2021-06-07 03:59:40|17340.62|17220.62|17338.7|17218.7|17340.93|17220.93|17338.7|17218.7|10
1623038390000|2021-06-07 03:59:50|17337.97|17217.97|17336.19|17216.19|17338.87|17218.87|17335.77|17215.77|10
1623038400000|2021-06-07 04:00:00|17336.64|17216.64|17344.91|17224.91|17344.91|17224.91|17336.51|17216.51|10
1623038410000|2021-06-07 04:00:10|17344.99|17224.99|17354.81|17234.81|17354.91|17234.91|17344.99|17224.99|10
1623038420000|2021-06-07 04:00:20|17357.11|17237.11|17359.53|17239.53|17359.93|17239.93|17357.11|17237.11|9
1623038430000|2021-06-07 04:00:30|17359.67|17239.67|17363.35|17243.35|17363.35|17243.35|17359.67|17239.67|10
1623038440000|2021-06-07 04:00:40|17364.1|17244.1|17366.51|17246.51|17366.51|17246.51|17364.04|17244.04|10
1623038450000|2021-06-07 04:00:50|17366.9|17246.9|17373.05|17253.05|17373.05|17253.05|17366.9|17246.9|10
1623038460000|2021-06-07 04:01:00|17372.86|17252.86|17377.14|17257.14|17377.53|17257.53|17372.86|17252.86|10
1623038470000|2021-06-07 04:01:10|17377.54|17257.54|17379.61|17259.61|17380.45|17260.45|17377.54|17257.54|9
1623038480000|2021-06-07 04:01:20|17379.56|17259.56|17380.42|17260.42|17380.52|17260.52|17379.56|17259.56|10
1623038490000|2021-06-07 04:01:30|17380.3|17260.3|17384.97|17264.97|17384.97|17264.97|17380.3|17260.3|10
1623038500000|2021-06-07 04:01:40|17386.15|17266.15|17389.09|17269.09|17389.62|17269.62|17386.15|17266.15|10
1623038510000|2021-06-07 04:01:50|17389.74|17269.74|17391.67|17271.67|17392.31|17272.31|17389.74|17269.74|10
1623038520000|2021-06-07 04:02:00|17391.63|17271.63|17389.34|17269.34|17392.04|17272.04|17389.34|17269.34|10
1623038530000|2021-06-07 04:02:10|17389.29|17269.29|17392.07|17272.07|17392.07|17272.07|17386.52|17266.52|10
1623038540000|2021-06-07 04:02:20|17394.85|17274.85|17396.48|17276.48|17396.48|17276.48|17393.93|17273.93|10
1623038550000|2021-06-07 04:02:30|17397.28|17277.28|17403.46|17283.46|17403.46|17283.46|17396.92|17276.92|10
1623038560000|2021-06-07 04:02:40|17404.58|17284.58|17422.43|17302.43|17422.43|17302.43|17404.37|17284.37|10
1623038570000|2021-06-07 04:02:50|17422.69|17302.69|17422.97|17302.97|17425.8|17305.8|17422.69|17302.69|10
1623038580000|2021-06-07 04:03:00|17421.85|17301.85|17425.04|17305.04|17425.04|17305.04|17421.74|17301.74|10
1623038590000|2021-06-07 04:03:10|17425.57|17305.57|17425.73|17305.73|17427.49|17307.49|17425.29|17305.29|10
1623038600000|2021-06-07 04:03:20|17426.06|17306.06|17428.94|17308.94|17428.94|17308.94|17424.93|17304.93|10
1623038610000|2021-06-07 04:03:30|17429.21|17309.21|17431.43|17311.43|17431.5|17311.5|17429.21|17309.21|10
1623038620000|2021-06-07 04:03:40|17431.47|17311.47|17431.88|17311.88|17431.88|17311.88|17431.25|17311.25|10
1623038630000|2021-06-07 04:03:50|17431.9|17311.9|17435.04|17315.04|17435.04|17315.04|17431.9|17311.9|10
1623038640000|2021-06-07 04:04:00|17434.25|17314.25|17437.13|17317.13|17437.48|17317.48|17434.25|17314.25|9
1623038650000|2021-06-07 04:04:10|17436.8|17316.8|17439.41|17319.41|17439.9|17319.9|17436.8|17316.8|10
1623038660000|2021-06-07 04:04:20|17439.69|17319.69|17450.6|17330.6|17450.6|17330.6|17439.69|17319.69|10
1623038670000|2021-06-07 04:04:30|17452.4|17332.4|17451.87|17331.87|17454.53|17334.53|17451.87|17331.87|10
1623038680000|2021-06-07 04:04:40|17453.35|17333.35|17452.51|17332.51|17454.42|17334.42|17452.51|17332.51|10
1623038690000|2021-06-07 04:04:50|17451.73|17331.73|17450.84|17330.84|17452.44|17332.44|17449.46|17329.46|10
1623038700000|2021-06-07 04:05:00|17450.69|17330.69|17451.97|17331.97|17452.05|17332.05|17450.54|17330.54|9
1623038710000|2021-06-07 04:05:10|17451.41|17331.41|17447.04|17327.04|17451.41|17331.41|17445.85|17325.85|10
1623038720000|2021-06-07 04:05:20|17447.81|17327.81|17447.91|17327.91|17448.06|17328.06|17447.29|17327.29|10
1623038730000|2021-06-07 04:05:30|17447.86|17327.86|17448|17328|17448.52|17328.52|17447.78|17327.78|10
1623038740000|2021-06-07 04:05:40|17448.57|17328.57|17449.68|17329.68|17449.68|17329.68|17448.15|17328.15|10
1623038750000|2021-06-07 04:05:50|17449.25|17329.25|17447.31|17327.31|17449.39|17329.39|17447.31|17327.31|10
1623038760000|2021-06-07 04:06:00|17446.1|17326.1|17439.11|17319.11|17446.1|17326.1|17439.11|17319.11|10
1623038770000|2021-06-07 04:06:10|17439.1|17319.1|17434.69|17314.69|17439.1|17319.1|17434.69|17314.69|10
1623038780000|2021-06-07 04:06:20|17434.58|17314.58|17430.65|17310.65|17434.58|17314.58|17430.65|17310.65|10
1623038790000|2021-06-07 04:06:30|17430.72|17310.72|17428.72|17308.72|17430.99|17310.99|17428.66|17308.66|10
1623038800000|2021-06-07 04:06:40|17428.55|17308.55|17424.06|17304.06|17428.55|17308.55|17423.87|17303.87|10
1623038810000|2021-06-07 04:06:50|17424.05|17304.05|17424.89|17304.89|17424.9|17304.9|17424.05|17304.05|10
1623038820000|2021-06-07 04:07:00|17424.59|17304.59|17422.73|17302.73|17424.59|17304.59|17422.44|17302.44|10
1623038830000|2021-06-07 04:07:10|17422.75|17302.75|17423.34|17303.34|17423.34|17303.34|17422.54|17302.54|10
1623038840000|2021-06-07 04:07:20|17423.61|17303.61|17424.5|17304.5|17424.5|17304.5|17422.54|17302.54|10
1623038850000|2021-06-07 04:07:30|17424.49|17304.49|17427.04|17307.04|17427.23|17307.23|17424.49|17304.49|10
1623038860000|2021-06-07 04:07:40|17427.1|17307.1|17426.6|17306.6|17427.1|17307.1|17426.08|17306.08|9
1623038870000|2021-06-07 04:07:50|17426.44|17306.44|17424.97|17304.97|17426.71|17306.71|17424.97|17304.97|10
1623038880000|2021-06-07 04:08:00|17424.87|17304.87|17424.54|17304.54|17425.41|17305.41|17424.54|17304.54|10
1623038890000|2021-06-07 04:08:10|17423.74|17303.74|17423.12|17303.12|17423.82|17303.82|17423.12|17303.12|10
1623038900000|2021-06-07 04:08:20|17422.85|17302.85|17422.11|17302.11|17423.21|17303.21|17422.11|17302.11|10
1623038910000|2021-06-07 04:08:30|17421.09|17301.09|17419.66|17299.66|17421.27|17301.27|17419.66|17299.66|10
1623038920000|2021-06-07 04:08:40|17419.87|17299.87|17420.15|17300.15|17420.98|17300.98|17419.87|17299.87|10
1623038930000|2021-06-07 04:08:50|17420.65|17300.65|17419.58|17299.58|17420.65|17300.65|17419.16|17299.16|10
1623038940000|2021-06-07 04:09:00|17419.73|17299.73|17419.95|17299.95|17420.67|17300.67|17419.66|17299.66|9
1623038950000|2021-06-07 04:09:10|17420.03|17300.03|17419.5|17299.5|17420.03|17300.03|17419.09|17299.09|10
1623038960000|2021-06-07 04:09:20|17419.43|17299.43|17418.68|17298.68|17419.87|17299.87|17418.68|17298.68|9
1623038970000|2021-06-07 04:09:30|17419.13|17299.13|17419.89|17299.89|17419.89|17299.89|17419.03|17299.03|10
1623038980000|2021-06-07 04:09:40|17421.29|17301.29|17421.51|17301.51|17422.12|17302.12|17421.21|17301.21|9
1623038990000|2021-06-07 04:09:50|17421.49|17301.49|17423.29|17303.29|17423.29|17303.29|17421.36|17301.36|10
1623039000000|2021-06-07 04:10:00|17423.09|17303.09|17424.83|17304.83|17424.83|17304.83|17423.09|17303.09|10
1623039010000|2021-06-07 04:10:10|17424.77|17304.77|17423.11|17303.11|17425.37|17305.37|17423.11|17303.11|10
1623039020000|2021-06-07 04:10:20|17422.16|17302.16|17419.62|17299.62|17422.16|17302.16|17419.62|17299.62|10
1623039030000|2021-06-07 04:10:30|17419.54|17299.54|17418.7|17298.7|17419.54|17299.54|17418.7|17298.7|9
1623039040000|2021-06-07 04:10:40|17418.64|17298.64|17417.28|17297.28|17419.02|17299.02|17417.28|17297.28|10
1623039050000|2021-06-07 04:10:50|17417.09|17297.09|17416.64|17296.64|17417.09|17297.09|17416.64|17296.64|8
1623039060000|2021-06-07 04:11:00|17416.6|17296.6|17416.41|17296.41|17416.68|17296.68|17415.67|17295.67|10
1623039070000|2021-06-07 04:11:10|17416.54|17296.54|17415.71|17295.71|17416.85|17296.85|17415.71|17295.71|10
1623039080000|2021-06-07 04:11:20|17415.56|17295.56|17414.38|17294.38|17415.56|17295.56|17414.38|17294.38|10
1623039090000|2021-06-07 04:11:30|17414.09|17294.09|17411.88|17291.88|17414.09|17294.09|17411.88|17291.88|10
1623039100000|2021-06-07 04:11:40|17412.42|17292.42|17413.5|17293.5|17414.24|17294.24|17412.42|17292.42|10
1623039110000|2021-06-07 04:11:50|17413.43|17293.43|17407.61|17287.61|17413.43|17293.43|17407.61|17287.61|10
1623039120000|2021-06-07 04:12:00|17407.19|17287.19|17410.05|17290.05|17410.05|17290.05|17407.04|17287.04|10
1623039130000|2021-06-07 04:12:10|17411.18|17291.18|17410.91|17290.91|17411.84|17291.84|17410.91|17290.91|9
1623039140000|2021-06-07 04:12:20|17410.46|17290.46|17408.36|17288.36|17410.46|17290.46|17408.18|17288.18|10
1623039150000|2021-06-07 04:12:30|17408.29|17288.29|17407.92|17287.92|17408.29|17288.29|17407.92|17287.92|9
1623039160000|2021-06-07 04:12:40|17407.75|17287.75|17407.12|17287.12|17407.75|17287.75|17407.07|17287.07|10
1623039170000|2021-06-07 04:12:50|17407.2|17287.2|17406.59|17286.59|17407.2|17287.2|17406.41|17286.41|9
1623039180000|2021-06-07 04:13:00|17406.45|17286.45|17407.9|17287.9|17407.9|17287.9|17406.45|17286.45|9
1623039190000|2021-06-07 04:13:10|17408.5|17288.5|17408.59|17288.59|17409.04|17289.04|17408.22|17288.22|10
1623039200000|2021-06-07 04:13:20|17408.31|17288.31|17407.89|17287.89|17408.31|17288.31|17407.69|17287.69|9
1623039210000|2021-06-07 04:13:30|17407.95|17287.95|17408.73|17288.73|17408.76|17288.76|17407.74|17287.74|10
1623039220000|2021-06-07 04:13:40|17408.62|17288.62|17408.48|17288.48|17408.62|17288.62|17408.3|17288.3|10
1623039230000|2021-06-07 04:13:50|17408.52|17288.52|17405.07|17285.07|17408.52|17288.52|17405.07|17285.07|8
1623039240000|2021-06-07 04:14:00|17404.41|17284.41|17405.71|17285.71|17405.71|17285.71|17404.41|17284.41|10
1623039250000|2021-06-07 04:14:10|17405.55|17285.55|17406.3|17286.3|17406.3|17286.3|17405.55|17285.55|10
1623039260000|2021-06-07 04:14:20|17406.31|17286.31|17406.86|17286.86|17407.27|17287.27|17406.31|17286.31|10
1623039270000|2021-06-07 04:14:30|17407.44|17287.44|17405.81|17285.81|17407.44|17287.44|17405.81|17285.81|10
1623039280000|2021-06-07 04:14:40|17405.78|17285.78|17407.04|17287.04|17407.04|17287.04|17405.58|17285.58|9
1623039290000|2021-06-07 04:14:50|17407.35|17287.35|17409.33|17289.33|17409.45|17289.45|17407.35|17287.35|10
1623039300000|2021-06-07 04:15:00|17409.29|17289.29|17408.74|17288.74|17409.45|17289.45|17408.67|17288.67|10
1623039310000|2021-06-07 04:15:10|17408.85|17288.85|17406.75|17286.75|17408.85|17288.85|17406.31|17286.31|10
1623039320000|2021-06-07 04:15:20|17406.52|17286.52|17404.36|17284.36|17406.52|17286.52|17404.36|17284.36|10
1623039330000|2021-06-07 04:15:30|17403.4|17283.4|17397.65|17277.65|17403.4|17283.4|17397.33|17277.33|10
1623039340000|2021-06-07 04:15:40|17397.99|17277.99|17399.26|17279.26|17399.26|17279.26|17397.99|17277.99|10
1623039350000|2021-06-07 04:15:50|17398.66|17278.66|17397.6|17277.6|17398.66|17278.66|17397.6|17277.6|10
1623039360000|2021-06-07 04:16:00|17397.19|17277.19|17396.18|17276.18|17397.42|17277.42|17396.18|17276.18|10
1623039370000|2021-06-07 04:16:10|17395.53|17275.53|17393.87|17273.87|17395.53|17275.53|17393.87|17273.87|9
1623039380000|2021-06-07 04:16:20|17393.59|17273.59|17391.29|17271.29|17393.59|17273.59|17391.29|17271.29|10
1623039390000|2021-06-07 04:16:30|17390.67|17270.67|17388.58|17268.58|17390.67|17270.67|17388.58|17268.58|10
1623039400000|2021-06-07 04:16:40|17388.27|17268.27|17386.34|17266.34|17388.27|17268.27|17386.2|17266.2|10
1623039410000|2021-06-07 04:16:50|17386.11|17266.11|17378.05|17258.05|17386.13|17266.13|17378.05|17258.05|10
1623039420000|2021-06-07 04:17:00|17377.65|17257.65|17376.59|17256.59|17378.4|17258.4|17376.59|17256.59|10
1623039430000|2021-06-07 04:17:10|17376.94|17256.94|17378.41|17258.41|17378.66|17258.66|17376.49|17256.49|10
1623039440000|2021-06-07 04:17:20|17378.32|17258.32|17378.51|17258.51|17378.51|17258.51|17377.03|17257.03|10
1623039450000|2021-06-07 04:17:30|17378.46|17258.46|17378.06|17258.06|17378.85|17258.85|17377.42|17257.42|9
1623039460000|2021-06-07 04:17:40|17378.24|17258.24|17381.44|17261.44|17381.44|17261.44|17378.14|17258.14|10
1623039470000|2021-06-07 04:17:50|17381.38|17261.38|17381.72|17261.72|17383.69|17263.69|17381.38|17261.38|10
1623039480000|2021-06-07 04:18:00|17381.02|17261.02|17378.29|17258.29|17381.02|17261.02|17378.29|17258.29|10
1623039490000|2021-06-07 04:18:10|17379|17259|17378.52|17258.52|17379.01|17259.01|17378.52|17258.52|10
1623039500000|2021-06-07 04:18:20|17377.95|17257.95|17375.1|17255.1|17377.95|17257.95|17375.1|17255.1|10
1623039510000|2021-06-07 04:18:30|17375.25|17255.25|17375.45|17255.45|17375.45|17255.45|17374.19|17254.19|10
1623039520000|2021-06-07 04:18:40|17375.43|17255.43|17374.42|17254.42|17375.65|17255.65|17374.42|17254.42|10
1623039530000|2021-06-07 04:18:50|17374.43|17254.43|17372.91|17252.91|17374.43|17254.43|17372.35|17252.35|10
1623039540000|2021-06-07 04:19:00|17373.33|17253.33|17374.42|17254.42|17374.86|17254.86|17373.19|17253.19|10
1623039550000|2021-06-07 04:19:10|17374.38|17254.38|17374.43|17254.43|17375.23|17255.23|17374.35|17254.35|10
1623039560000|2021-06-07 04:19:20|17374.85|17254.85|17376.2|17256.2|17376.2|17256.2|17374.85|17254.85|10
1623039570000|2021-06-07 04:19:30|17376.22|17256.22|17375.94|17255.94|17376.41|17256.41|17375.81|17255.81|10
1623039580000|2021-06-07 04:19:40|17375.88|17255.88|17374.3|17254.3|17376.01|17256.01|17374.18|17254.18|8
1623039590000|2021-06-07 04:19:50|17374.35|17254.35|17374.83|17254.83|17374.9|17254.9|17374.35|17254.35|9
1623039600000|2021-06-07 04:20:00|17374.82|17254.82|17378.88|17258.88|17378.88|17258.88|17374.82|17254.82|10
1623039610000|2021-06-07 04:20:10|17379.34|17259.34|17377.04|17257.04|17379.78|17259.78|17377.04|17257.04|10
1623039620000|2021-06-07 04:20:20|17376.94|17256.94|17378.46|17258.46|17378.52|17258.52|17376.94|17256.94|10
1623039630000|2021-06-07 04:20:30|17379.05|17259.05|17380.11|17260.11|17380.27|17260.27|17378.8|17258.8|10
1623039640000|2021-06-07 04:20:40|17380.08|17260.08|17380.16|17260.16|17380.42|17260.42|17380.08|17260.08|9
1623039650000|2021-06-07 04:20:50|17379.99|17259.99|17380.91|17260.91|17380.91|17260.91|17379.91|17259.91|10
1623039660000|2021-06-07 04:21:00|17380.41|17260.41|17379.19|17259.19|17380.82|17260.82|17379.19|17259.19|10
1623039670000|2021-06-07 04:21:10|17379.28|17259.28|17373.96|17253.96|17379.28|17259.28|17373.96|17253.96|10
1623039680000|2021-06-07 04:21:20|17373|17253|17370.06|17250.06|17373|17253|17369.6|17249.6|10
1623039690000|2021-06-07 04:21:30|17370.36|17250.36|17368.9|17248.9|17370.36|17250.36|17368.9|17248.9|10
1623039700000|2021-06-07 04:21:40|17369.25|17249.25|17365.1|17245.1|17369.29|17249.29|17365.1|17245.1|10
1623039710000|2021-06-07 04:21:50|17365.03|17245.03|17363.31|17243.31|17365.27|17245.27|17362.25|17242.25|10
1623039720000|2021-06-07 04:22:00|17363.3|17243.3|17360.37|17240.37|17363.38|17243.38|17360.37|17240.37|10
1623039730000|2021-06-07 04:22:10|17360.06|17240.06|17359.93|17239.93|17360.79|17240.79|17359.93|17239.93|10
1623039740000|2021-06-07 04:22:20|17359.87|17239.87|17357.32|17237.32|17359.87|17239.87|17357.32|17237.32|9
1623039750000|2021-06-07 04:22:30|17357.55|17237.55|17350.84|17230.84|17357.6|17237.6|17350.84|17230.84|10
1623039760000|2021-06-07 04:22:40|17350.32|17230.32|17347.93|17227.93|17350.32|17230.32|17347.85|17227.85|10
1623039770000|2021-06-07 04:22:50|17347.27|17227.27|17345.15|17225.15|17347.27|17227.27|17345.07|17225.07|10
1623039780000|2021-06-07 04:23:00|17345.54|17225.54|17345.91|17225.91|17346.26|17226.26|17345.4|17225.4|10
1623039790000|2021-06-07 04:23:10|17346.31|17226.31|17352.82|17232.82|17352.82|17232.82|17346.31|17226.31|10
1623039800000|2021-06-07 04:23:20|17347.51|17227.51|17337.47|17217.47|17347.51|17227.51|17337.47|17217.47|10
1623039810000|2021-06-07 04:23:30|17337.43|17217.43|17320.96|17200.96|17337.99|17217.99|17320.9|17200.9|10
1623039820000|2021-06-07 04:23:40|17321.04|17201.04|17309.84|17189.84|17321.04|17201.04|17309.84|17189.84|10
1623039830000|2021-06-07 04:23:50|17309.68|17189.68|17306.56|17186.56|17309.68|17189.68|17306.56|17186.56|10
1623039840000|2021-06-07 04:24:00|17306.03|17186.03|17310.92|17190.92|17310.92|17190.92|17305.92|17185.92|10
1623039850000|2021-06-07 04:24:10|17311.86|17191.86|17318.58|17198.58|17318.58|17198.58|17311.86|17191.86|10
1623039860000|2021-06-07 04:24:20|17318.78|17198.78|17320.05|17200.05|17320.21|17200.21|17318.78|17198.78|10
1623039870000|2021-06-07 04:24:30|17318.9|17198.9|17316.45|17196.45|17319.15|17199.15|17316.45|17196.45|10
1623039880000|2021-06-07 04:24:40|17316.96|17196.96|17319.4|17199.4|17320.24|17200.24|17316.96|17196.96|10
1623039890000|2021-06-07 04:24:50|17319.17|17199.17|17320.31|17200.31|17320.57|17200.57|17319.17|17199.17|9
1623039900000|2021-06-07 04:25:00|17321.53|17201.53|17323.01|17203.01|17323.01|17203.01|17320.47|17200.47|10
1623039910000|2021-06-07 04:25:10|17323.13|17203.13|17323.98|17203.98|17324.67|17204.67|17323.13|17203.13|9
1623039920000|2021-06-07 04:25:20|17323.95|17203.95|17321.51|17201.51|17323.95|17203.95|17321.45|17201.45|10
1623039930000|2021-06-07 04:25:30|17320.79|17200.79|17318.71|17198.71|17320.79|17200.79|17318.62|17198.62|10
1623039940000|2021-06-07 04:25:40|17318|17198|17316|17196|17318|17198|17315.73|17195.73|8
1623039950000|2021-06-07 04:25:50|17316.15|17196.15|17314.59|17194.59|17316.15|17196.15|17313.14|17193.14|10
1623039960000|2021-06-07 04:26:00|17316.21|17196.21|17319.5|17199.5|17319.5|17199.5|17316.18|17196.18|10
1623039970000|2021-06-07 04:26:10|17319.48|17199.48|17322.18|17202.18|17322.25|17202.25|17319.48|17199.48|10
1623039980000|2021-06-07 04:26:20|17322.76|17202.76|17326.52|17206.52|17326.52|17206.52|17322.76|17202.76|10
1623039990000|2021-06-07 04:26:30|17327.17|17207.17|17324.86|17204.86|17328.43|17208.43|17324.86|17204.86|10
1623040000000|2021-06-07 04:26:40|17324.15|17204.15|17319.15|17199.15|17324.15|17204.15|17318.51|17198.51|10
1623040010000|2021-06-07 04:26:50|17318.71|17198.71|17317.02|17197.02|17318.71|17198.71|17316.31|17196.31|10
1623040020000|2021-06-07 04:27:00|17317.14|17197.14|17315.12|17195.12|17317.37|17197.37|17315.12|17195.12|10
1623040030000|2021-06-07 04:27:10|17315.25|17195.25|17315.86|17195.86|17315.86|17195.86|17314.43|17194.43|10
1623040040000|2021-06-07 04:27:20|17316.03|17196.03|17316.44|17196.44|17316.44|17196.44|17315.6|17195.6|10
1623040050000|2021-06-07 04:27:30|17316.55|17196.55|17316.54|17196.54|17317.2|17197.2|17316.19|17196.19|10
1623040060000|2021-06-07 04:27:40|17317.58|17197.58|17320.68|17200.68|17320.91|17200.91|17317.58|17197.58|10
1623040070000|2021-06-07 04:27:50|17321.19|17201.19|17323.33|17203.33|17323.33|17203.33|17321.19|17201.19|10
1623040080000|2021-06-07 04:28:00|17322.84|17202.84|17326.13|17206.13|17326.21|17206.21|17322.63|17202.63|10
1623040090000|2021-06-07 04:28:10|17326.18|17206.18|17324.63|17204.63|17326.18|17206.18|17324.63|17204.63|10
1623040100000|2021-06-07 04:28:20|17324.73|17204.73|17324.88|17204.88|17325.18|17205.18|17324.67|17204.67|9
1623040110000|2021-06-07 04:28:30|17324.5|17204.5|17327.61|17207.61|17327.61|17207.61|17324.5|17204.5|10
1623040120000|2021-06-07 04:28:40|17328.45|17208.45|17331.52|17211.52|17331.92|17211.92|17328.45|17208.45|10
1623040130000|2021-06-07 04:28:50|17331.83|17211.83|17335.98|17215.98|17336.73|17216.73|17331.71|17211.71|10
1623040140000|2021-06-07 04:29:00|17335.5|17215.5|17335.33|17215.33|17336.44|17216.44|17335.33|17215.33|10
1623040150000|2021-06-07 04:29:10|17335.3|17215.3|17335.6|17215.6|17335.6|17215.6|17335.16|17215.16|8
1623040160000|2021-06-07 04:29:20|17334.75|17214.75|17332.9|17212.9|17334.75|17214.75|17332.9|17212.9|9
1623040170000|2021-06-07 04:29:30|17332.81|17212.81|17332.38|17212.38|17332.81|17212.81|17331.85|17211.85|10
1623040180000|2021-06-07 04:29:40|17331.92|17211.92|17333.34|17213.34|17333.34|17213.34|17331.91|17211.91|7
1623040190000|2021-06-07 04:29:50|17333.41|17213.41|17335.4|17215.4|17335.4|17215.4|17333.41|17213.41|10
1623040200000|2021-06-07 04:30:00|17336.27|17216.27|17333.89|17213.89|17336.52|17216.52|17333.85|17213.85|8
1623040210000|2021-06-07 04:30:10|17333.59|17213.59|17330.22|17210.22|17333.59|17213.59|17330.05|17210.05|10
1623040220000|2021-06-07 04:30:20|17330.12|17210.12|17326|17206|17330.37|17210.37|17326|17206|9
1623040230000|2021-06-07 04:30:30|17325.96|17205.96|17318.79|17198.79|17325.96|17205.96|17318.79|17198.79|10
1623040240000|2021-06-07 04:30:40|17318.36|17198.36|17313.38|17193.38|17318.36|17198.36|17313.16|17193.16|10
1623040250000|2021-06-07 04:30:50|17313.2|17193.2|17307.4|17187.4|17313.2|17193.2|17307.4|17187.4|10
1623040260000|2021-06-07 04:31:00|17307.54|17187.54|17304.54|17184.54|17307.54|17187.54|17304.12|17184.12|10
1623040270000|2021-06-07 04:31:10|17304.14|17184.14|17301.47|17181.47|17304.14|17184.14|17300.99|17180.99|10
1623040280000|2021-06-07 04:31:20|17301.96|17181.96|17302.24|17182.24|17302.36|17182.36|17301.48|17181.48|10
1623040290000|2021-06-07 04:31:30|17302.57|17182.57|17305.73|17185.73|17305.73|17185.73|17302.33|17182.33|10
1623040300000|2021-06-07 04:31:40|17307.15|17187.15|17310.32|17190.32|17311.22|17191.22|17307.15|17187.15|10
1623040310000|2021-06-07 04:31:50|17310.21|17190.21|17314.91|17194.91|17314.91|17194.91|17310.21|17190.21|10
1623040320000|2021-06-07 04:32:00|17314.27|17194.27|17317.46|17197.46|17317.46|17197.46|17314.27|17194.27|10
1623040330000|2021-06-07 04:32:10|17317.33|17197.33|17319.22|17199.22|17319.22|17199.22|17317.33|17197.33|10
1623040340000|2021-06-07 04:32:20|17319.24|17199.24|17317.07|17197.07|17319.24|17199.24|17317.07|17197.07|8
1623040350000|2021-06-07 04:32:30|17317.28|17197.28|17317.16|17197.16|17318.01|17198.01|17317.16|17197.16|9
1623040360000|2021-06-07 04:32:40|17317.29|17197.29|17317.4|17197.4|17317.4|17197.4|17316.8|17196.8|10
1623040370000|2021-06-07 04:32:50|17317.43|17197.43|17316.14|17196.14|17318.15|17198.15|17316.14|17196.14|9
1623040380000|2021-06-07 04:33:00|17316.02|17196.02|17315.77|17195.77|17316.39|17196.39|17315.77|17195.77|10
1623040390000|2021-06-07 04:33:10|17315.97|17195.97|17317.45|17197.45|17317.66|17197.66|17315.65|17195.65|10
1623040400000|2021-06-07 04:33:20|17317.57|17197.57|17317.83|17197.83|17317.83|17197.83|17316.28|17196.28|10
1623040410000|2021-06-07 04:33:30|17317.89|17197.89|17320.79|17200.79|17320.79|17200.79|17317.89|17197.89|10
1623040420000|2021-06-07 04:33:40|17321.02|17201.02|17321.76|17201.76|17321.77|17201.77|17321.02|17201.02|9
1623040430000|2021-06-07 04:33:50|17322.2|17202.2|17325.89|17205.89|17325.89|17205.89|17321.89|17201.89|10
1623040440000|2021-06-07 04:34:00|17327.64|17207.64|17331.86|17211.86|17331.93|17211.93|17327.64|17207.64|10
1623040450000|2021-06-07 04:34:10|17332.2|17212.2|17336.46|17216.46|17336.46|17216.46|17332.2|17212.2|10
1623040460000|2021-06-07 04:34:20|17336.64|17216.64|17343.62|17223.62|17343.62|17223.62|17336.64|17216.64|10
1623040470000|2021-06-07 04:34:30|17343.76|17223.76|17346.71|17226.71|17346.71|17226.71|17343.76|17223.76|10
1623040480000|2021-06-07 04:34:40|17347.03|17227.03|17347.32|17227.32|17347.42|17227.42|17346.98|17226.98|9
1623040490000|2021-06-07 04:34:50|17346.37|17226.37|17347.68|17227.68|17347.75|17227.75|17346.19|17226.19|10
1623040500000|2021-06-07 04:35:00|17347.78|17227.78|17350.84|17230.84|17350.84|17230.84|17347.78|17227.78|10
1623040510000|2021-06-07 04:35:10|17351|17231|17350.23|17230.23|17351.13|17231.13|17350.17|17230.17|10
1623040520000|2021-06-07 04:35:20|17350.03|17230.03|17350.04|17230.04|17350.25|17230.25|17349.8|17229.8|9
1623040530000|2021-06-07 04:35:30|17349.52|17229.52|17349.46|17229.46|17349.64|17229.64|17349.19|17229.19|10
1623040540000|2021-06-07 04:35:40|17349.01|17229.01|17344.85|17224.85|17349.01|17229.01|17344.85|17224.85|10
1623040550000|2021-06-07 04:35:50|17344.26|17224.26|17343.27|17223.27|17344.43|17224.43|17343.03|17223.03|9
1623040560000|2021-06-07 04:36:00|17342.61|17222.61|17339.09|17219.09|17342.61|17222.61|17339.09|17219.09|10
1623040570000|2021-06-07 04:36:10|17338.52|17218.52|17336.28|17216.28|17338.52|17218.52|17336.28|17216.28|10
1623040580000|2021-06-07 04:36:20|17336.1|17216.1|17334.73|17214.73|17336.1|17216.1|17334.73|17214.73|10
1623040590000|2021-06-07 04:36:30|17334.51|17214.51|17334.53|17214.53|17334.53|17214.53|17333.02|17213.02|10
1623040600000|2021-06-07 04:36:40|17334.49|17214.49|17336.64|17216.64|17336.66|17216.66|17334.34|17214.34|10
1623040610000|2021-06-07 04:36:50|17336.96|17216.96|17339.55|17219.55|17339.69|17219.69|17336.76|17216.76|10
1623040620000|2021-06-07 04:37:00|17340.12|17220.12|17342.53|17222.53|17342.53|17222.53|17340.1|17220.1|9
1623040630000|2021-06-07 04:37:10|17342.67|17222.67|17341.49|17221.49|17343|17223|17341.15|17221.15|9
1623040640000|2021-06-07 04:37:20|17341.7|17221.7|17342.75|17222.75|17342.83|17222.83|17341.7|17221.7|10
1623040650000|2021-06-07 04:37:30|17342.5|17222.5|17345.76|17225.76|17345.76|17225.76|17342.5|17222.5|10
1623040660000|2021-06-07 04:37:40|17345.79|17225.79|17345.13|17225.13|17345.82|17225.82|17344.89|17224.89|9
1623040670000|2021-06-07 04:37:50|17345.35|17225.35|17345.03|17225.03|17345.46|17225.46|17345.03|17225.03|10
1623040680000|2021-06-07 04:38:00|17344.77|17224.77|17345.56|17225.56|17345.94|17225.94|17344.55|17224.55|10
1623040690000|2021-06-07 04:38:10|17345.12|17225.12|17345.35|17225.35|17345.35|17225.35|17344.69|17224.69|10
1623040700000|2021-06-07 04:38:20|17345.64|17225.64|17345.31|17225.31|17346.09|17226.09|17345.31|17225.31|10
1623040710000|2021-06-07 04:38:30|17345.45|17225.45|17343.48|17223.48|17345.87|17225.87|17343.48|17223.48|9
1623040720000|2021-06-07 04:38:40|17343.45|17223.45|17342.51|17222.51|17343.45|17223.45|17342.45|17222.45|9
1623040730000|2021-06-07 04:38:50|17342.77|17222.77|17343.42|17223.42|17343.42|17223.42|17342.63|17222.63|8
1623040740000|2021-06-07 04:39:00|17343.39|17223.39|17345.17|17225.17|17345.17|17225.17|17343.39|17223.39|10
1623040750000|2021-06-07 04:39:10|17344.78|17224.78|17345.39|17225.39|17346.16|17226.16|17344.78|17224.78|9
1623040760000|2021-06-07 04:39:20|17344.64|17224.64|17341.7|17221.7|17344.64|17224.64|17341.63|17221.63|10
1623040770000|2021-06-07 04:39:30|17341.61|17221.61|17338.56|17218.56|17341.61|17221.61|17338.56|17218.56|10
1623040780000|2021-06-07 04:39:40|17338.72|17218.72|17336.86|17216.86|17338.72|17218.72|17336.86|17216.86|9
1623040790000|2021-06-07 04:39:50|17336.87|17216.87|17337.74|17217.74|17337.74|17217.74|17336.21|17216.21|10
1623040800000|2021-06-07 04:40:00|17337.71|17217.71|17340.06|17220.06|17340.08|17220.08|17337.71|17217.71|10
1623040810000|2021-06-07 04:40:10|17341.17|17221.17|17341.05|17221.05|17341.41|17221.41|17341|17221|10
1623040820000|2021-06-07 04:40:20|17341.46|17221.46|17344.68|17224.68|17344.78|17224.78|17341.46|17221.46|10
1623040830000|2021-06-07 04:40:30|17344.92|17224.92|17346.34|17226.34|17346.54|17226.54|17344.92|17224.92|9
1623040840000|2021-06-07 04:40:40|17346.05|17226.05|17344.55|17224.55|17346.05|17226.05|17344.55|17224.55|10
1623040850000|2021-06-07 04:40:50|17344.59|17224.59|17343.88|17223.88|17344.82|17224.82|17343.78|17223.78|10
1623040860000|2021-06-07 04:41:00|17343.86|17223.86|17340.58|17220.58|17343.86|17223.86|17340.44|17220.44|9
1623040870000|2021-06-07 04:41:10|17340.57|17220.57|17337.42|17217.42|17341.05|17221.05|17337.42|17217.42|10
1623040880000|2021-06-07 04:41:20|17336.78|17216.78|17332.3|17212.3|17336.78|17216.78|17332.3|17212.3|10
1623040890000|2021-06-07 04:41:30|17331.41|17211.41|17330.97|17210.97|17331.41|17211.41|17330.51|17210.51|10
1623040900000|2021-06-07 04:41:40|17330.82|17210.82|17330.88|17210.88|17331.08|17211.08|17330.36|17210.36|10
1623040910000|2021-06-07 04:41:50|17330.9|17210.9|17330.45|17210.45|17331.61|17211.61|17330.45|17210.45|10
1623040920000|2021-06-07 04:42:00|17330.41|17210.41|17331.39|17211.39|17331.39|17211.39|17329.02|17209.02|10
1623040930000|2021-06-07 04:42:10|17331.46|17211.46|17334.02|17214.02|17334.02|17214.02|17331.46|17211.46|10
1623040940000|2021-06-07 04:42:20|17334.22|17214.22|17338.06|17218.06|17338.09|17218.09|17334.22|17214.22|10
1623040950000|2021-06-07 04:42:30|17338.65|17218.65|17337.7|17217.7|17338.98|17218.98|17337.69|17217.69|10
1623040960000|2021-06-07 04:42:40|17337.55|17217.55|17337.88|17217.88|17338.1|17218.1|17337.55|17217.55|10
1623040970000|2021-06-07 04:42:50|17337.79|17217.79|17336.29|17216.29|17337.79|17217.79|17336.23|17216.23|9
1623040980000|2021-06-07 04:43:00|17336.65|17216.65|17335.46|17215.46|17336.65|17216.65|17335.37|17215.37|9
1623040990000|2021-06-07 04:43:10|17334.48|17214.48|17334.55|17214.55|17334.72|17214.72|17333.99|17213.99|10
1623041000000|2021-06-07 04:43:20|17334.49|17214.49|17333|17213|17334.49|17214.49|17332.89|17212.89|9
1623041010000|2021-06-07 04:43:30|17332.64|17212.64|17330.41|17210.41|17332.64|17212.64|17330.41|17210.41|8
1623041020000|2021-06-07 04:43:40|17330.24|17210.24|17329.33|17209.33|17330.24|17210.24|17329.33|17209.33|9
1623041030000|2021-06-07 04:43:50|17328.68|17208.68|17327.43|17207.43|17328.68|17208.68|17327.43|17207.43|8
1623041040000|2021-06-07 04:44:00|17328.01|17208.01|17327.59|17207.59|17328.01|17208.01|17327.59|17207.59|9
1623041050000|2021-06-07 04:44:10|17327.82|17207.82|17328.56|17208.56|17328.58|17208.58|17327.81|17207.81|8
1623041060000|2021-06-07 04:44:20|17328.64|17208.64|17331.07|17211.07|17331.07|17211.07|17328.64|17208.64|10
1623041070000|2021-06-07 04:44:30|17331.39|17211.39|17332.9|17212.9|17332.9|17212.9|17331.39|17211.39|10
1623041080000|2021-06-07 04:44:40|17332.99|17212.99|17331.86|17211.86|17332.99|17212.99|17331.55|17211.55|10
1623041090000|2021-06-07 04:44:50|17331.82|17211.82|17333.68|17213.68|17333.68|17213.68|17331.8|17211.8|8
1623041100000|2021-06-07 04:45:00|17333.72|17213.72|17338.35|17218.35|17338.73|17218.73|17333.58|17213.58|10
1623041110000|2021-06-07 04:45:10|17338.8|17218.8|17342.29|17222.29|17342.29|17222.29|17338.8|17218.8|10
1623041120000|2021-06-07 04:45:20|17343.25|17223.25|17344.24|17224.24|17344.24|17224.24|17342.93|17222.93|10
1623041130000|2021-06-07 04:45:30|17344.33|17224.33|17345.72|17225.72|17346.02|17226.02|17344.33|17224.33|9
1623041140000|2021-06-07 04:45:40|17345.75|17225.75|17344.33|17224.33|17345.93|17225.93|17344.33|17224.33|9
1623041150000|2021-06-07 04:45:50|17343.48|17223.48|17341.99|17221.99|17343.48|17223.48|17341.77|17221.77|10
1623041160000|2021-06-07 04:46:00|17342.35|17222.35|17343.19|17223.19|17343.36|17223.36|17342.06|17222.06|9
1623041170000|2021-06-07 04:46:10|17343.41|17223.41|17342.81|17222.81|17343.96|17223.96|17342.81|17222.81|9
1623041180000|2021-06-07 04:46:20|17341.11|17221.11|17337.75|17217.75|17341.11|17221.11|17336.88|17216.88|10
1623041190000|2021-06-07 04:46:30|17338.29|17218.29|17340.07|17220.07|17340.07|17220.07|17338.28|17218.28|10
1623041200000|2021-06-07 04:46:40|17340.33|17220.33|17338.8|17218.8|17340.39|17220.39|17338.8|17218.8|10
1623041210000|2021-06-07 04:46:50|17338.18|17218.18|17336.23|17216.23|17338.18|17218.18|17335.56|17215.56|10
1623041220000|2021-06-07 04:47:00|17336.46|17216.46|17337.94|17217.94|17338|17218|17336.04|17216.04|10
1623041230000|2021-06-07 04:47:10|17338.21|17218.21|17342.37|17222.37|17342.37|17222.37|17338.21|17218.21|10
1623041240000|2021-06-07 04:47:20|17342.94|17222.94|17342.13|17222.13|17343.47|17223.47|17342.13|17222.13|10
1623041250000|2021-06-07 04:47:30|17341.93|17221.93|17341.7|17221.7|17342.33|17222.33|17341.2|17221.2|10
1623041260000|2021-06-07 04:47:40|17341.77|17221.77|17342.64|17222.64|17342.64|17222.64|17341.77|17221.77|10
1623041270000|2021-06-07 04:47:50|17342.62|17222.62|17343.38|17223.38|17343.38|17223.38|17341.87|17221.87|10
1623041280000|2021-06-07 04:48:00|17343.45|17223.45|17342.7|17222.7|17343.47|17223.47|17342.34|17222.34|10
1623041290000|2021-06-07 04:48:10|17342.96|17222.96|17340.14|17220.14|17343.5|17223.5|17340.14|17220.14|10
1623041300000|2021-06-07 04:48:20|17340.21|17220.21|17340.87|17220.87|17340.87|17220.87|17340.21|17220.21|10
1623041310000|2021-06-07 04:48:30|17340.54|17220.54|17340.34|17220.34|17340.67|17220.67|17340.3|17220.3|9
1623041320000|2021-06-07 04:48:40|17340.36|17220.36|17338.93|17218.93|17340.36|17220.36|17338.93|17218.93|10
1623041330000|2021-06-07 04:48:50|17338.67|17218.67|17334.83|17214.83|17338.67|17218.67|17334.83|17214.83|10
1623041340000|2021-06-07 04:49:00|17334.19|17214.19|17336.23|17216.23|17336.23|17216.23|17333.11|17213.11|10
1623041350000|2021-06-07 04:49:10|17336.43|17216.43|17338.37|17218.37|17338.37|17218.37|17336.43|17216.43|10
1623041360000|2021-06-07 04:49:20|17338.24|17218.24|17342.74|17222.74|17342.74|17222.74|17338.1|17218.1|10
1623041370000|2021-06-07 04:49:30|17343.17|17223.17|17344.74|17224.74|17344.88|17224.88|17343.17|17223.17|10
1623041380000|2021-06-07 04:49:40|17344.89|17224.89|17345.32|17225.32|17345.44|17225.44|17344.89|17224.89|10
1623041390000|2021-06-07 04:49:50|17345.31|17225.31|17345.53|17225.53|17345.53|17225.53|17345.07|17225.07|9
1623041400000|2021-06-07 04:50:00|17345.66|17225.66|17346.83|17226.83|17346.83|17226.83|17345.49|17225.49|10
1623041410000|2021-06-07 04:50:10|17346.21|17226.21|17344.66|17224.66|17346.67|17226.67|17344.66|17224.66|8
1623041420000|2021-06-07 04:50:20|17344.56|17224.56|17342.62|17222.62|17344.56|17224.56|17342.62|17222.62|9
1623041430000|2021-06-07 04:50:30|17342.92|17222.92|17342.2|17222.2|17342.95|17222.95|17342.2|17222.2|9
1623041440000|2021-06-07 04:50:40|17341.31|17221.31|17338.34|17218.34|17341.31|17221.31|17338.34|17218.34|10
1623041450000|2021-06-07 04:50:50|17338.18|17218.18|17337.52|17217.52|17338.22|17218.22|17337.49|17217.49|10
1623041460000|2021-06-07 04:51:00|17337.78|17217.78|17338.23|17218.23|17338.34|17218.34|17337.74|17217.74|10
1623041470000|2021-06-07 04:51:10|17338.36|17218.36|17339.24|17219.24|17339.24|17219.24|17338.3|17218.3|9
1623041480000|2021-06-07 04:51:20|17339.79|17219.79|17340.08|17220.08|17340.42|17220.42|17339.79|17219.79|10
1623041490000|2021-06-07 04:51:30|17340.07|17220.07|17339.91|17219.91|17340.22|17220.22|17339.89|17219.89|10
1623041500000|2021-06-07 04:51:40|17340.28|17220.28|17340.65|17220.65|17340.78|17220.78|17340.28|17220.28|9
1623041510000|2021-06-07 04:51:50|17340.69|17220.69|17340.09|17220.09|17340.89|17220.89|17340.09|17220.09|8
1623041520000|2021-06-07 04:52:00|17339.74|17219.74|17332.84|17212.84|17339.74|17219.74|17332.84|17212.84|10
1623041530000|2021-06-07 04:52:10|17332.37|17212.37|17330.5|17210.5|17332.44|17212.44|17330.5|17210.5|10
1623041540000|2021-06-07 04:52:20|17330.47|17210.47|17332.49|17212.49|17332.49|17212.49|17330.47|17210.47|10
1623041550000|2021-06-07 04:52:30|17332.41|17212.41|17332.93|17212.93|17333|17213|17332.33|17212.33|10
1623041560000|2021-06-07 04:52:40|17333.32|17213.32|17332.74|17212.74|17333.58|17213.58|17332.74|17212.74|8
1623041570000|2021-06-07 04:52:50|17332.14|17212.14|17330.81|17210.81|17332.14|17212.14|17330.81|17210.81|10
1623041580000|2021-06-07 04:53:00|17330.68|17210.68|17328.87|17208.87|17331.07|17211.07|17328.87|17208.87|10
1623041590000|2021-06-07 04:53:10|17328.63|17208.63|17326.86|17206.86|17328.63|17208.63|17326.55|17206.55|9
1623041600000|2021-06-07 04:53:20|17326.74|17206.74|17326.8|17206.8|17326.95|17206.95|17326.4|17206.4|6
1623041610000|2021-06-07 04:53:30|17326.77|17206.77|17325.37|17205.37|17326.77|17206.77|17325.24|17205.24|9
1623041620000|2021-06-07 04:53:40|17325.17|17205.17|17317.8|17197.8|17325.17|17205.17|17317.8|17197.8|10
1623041630000|2021-06-07 04:53:50|17317.11|17197.11|17310.68|17190.68|17317.11|17197.11|17310.68|17190.68|10
1623041640000|2021-06-07 04:54:00|17310.58|17190.58|17309.2|17189.2|17310.58|17190.58|17309.2|17189.2|10
1623041650000|2021-06-07 04:54:10|17308.3|17188.3|17308.15|17188.15|17309.46|17189.46|17307.91|17187.91|10
1623041660000|2021-06-07 04:54:20|17307.75|17187.75|17306.1|17186.1|17308.05|17188.05|17306.1|17186.1|10
1623041670000|2021-06-07 04:54:30|17306.61|17186.61|17303.98|17183.98|17306.61|17186.61|17303.98|17183.98|9
1623041680000|2021-06-07 04:54:40|17302.99|17182.99|17301.86|17181.86|17302.99|17182.99|17301.6|17181.6|10
1623041690000|2021-06-07 04:54:50|17301.71|17181.71|17300.64|17180.64|17301.71|17181.71|17300.22|17180.22|10
1623041700000|2021-06-07 04:55:00|17300.43|17180.43|17304.48|17184.48|17304.48|17184.48|17300.39|17180.39|9
1623041710000|2021-06-07 04:55:10|17304.68|17184.68|17307.94|17187.94|17307.94|17187.94|17304.57|17184.57|10
1623041720000|2021-06-07 04:55:20|17307.96|17187.96|17308.78|17188.78|17308.78|17188.78|17307.94|17187.94|10
1623041730000|2021-06-07 04:55:30|17308.73|17188.73|17307.09|17187.09|17308.73|17188.73|17307.09|17187.09|8
1623041740000|2021-06-07 04:55:40|17307.03|17187.03|17304.83|17184.83|17307.03|17187.03|17304.81|17184.81|10
1623041750000|2021-06-07 04:55:50|17305.3|17185.3|17305.56|17185.56|17305.93|17185.93|17304.83|17184.83|10
1623041760000|2021-06-07 04:56:00|17305.84|17185.84|17305.63|17185.63|17306.01|17186.01|17305.02|17185.02|9
1623041770000|2021-06-07 04:56:10|17305.68|17185.68|17307.47|17187.47|17307.52|17187.52|17305.66|17185.66|10
1623041780000|2021-06-07 04:56:20|17306.54|17186.54|17311.18|17191.18|17311.18|17191.18|17306.35|17186.35|10
1623041790000|2021-06-07 04:56:30|17311.32|17191.32|17312.04|17192.04|17312.04|17192.04|17311.24|17191.24|9
1623041800000|2021-06-07 04:56:40|17312.12|17192.12|17312.64|17192.64|17312.64|17192.64|17311.65|17191.65|10
1623041810000|2021-06-07 04:56:50|17312.66|17192.66|17312.4|17192.4|17312.66|17192.66|17311.83|17191.83|9
1623041820000|2021-06-07 04:57:00|17312.56|17192.56|17315.47|17195.47|17315.47|17195.47|17312.56|17192.56|10
1623041830000|2021-06-07 04:57:10|17315.34|17195.34|17314.18|17194.18|17315.82|17195.82|17314.16|17194.16|8
1623041840000|2021-06-07 04:57:20|17314.21|17194.21|17314.5|17194.5|17314.72|17194.72|17314.21|17194.21|10
1623041850000|2021-06-07 04:57:30|17314.53|17194.53|17310.14|17190.14|17314.61|17194.61|17309.99|17189.99|10
1623041860000|2021-06-07 04:57:40|17310.76|17190.76|17309.38|17189.38|17310.91|17190.91|17309.38|17189.38|9
1623041870000|2021-06-07 04:57:50|17309.37|17189.37|17307.94|17187.94|17309.37|17189.37|17307.94|17187.94|10
1623041880000|2021-06-07 04:58:00|17307.97|17187.97|17311.37|17191.37|17311.37|17191.37|17307.97|17187.97|7
1623041890000|2021-06-07 04:58:10|17311.31|17191.31|17310.25|17190.25|17311.31|17191.31|17309.96|17189.96|9
1623041900000|2021-06-07 04:58:20|17310.93|17190.93|17311.28|17191.28|17311.53|17191.53|17310.54|17190.54|10
1623041910000|2021-06-07 04:58:30|17311.58|17191.58|17309.8|17189.8|17312|17192|17309.8|17189.8|10
1623041920000|2021-06-07 04:58:40|17309.82|17189.82|17308.53|17188.53|17309.82|17189.82|17307.71|17187.71|10
1623041930000|2021-06-07 04:58:50|17308.62|17188.62|17308.89|17188.89|17309.24|17189.24|17308.43|17188.43|10
1623041940000|2021-06-07 04:59:00|17308.34|17188.34|17309.11|17189.11|17309.92|17189.92|17308.34|17188.34|10
1623041950000|2021-06-07 04:59:10|17308.32|17188.32|17307.86|17187.86|17308.32|17188.32|17307.68|17187.68|9
1623041960000|2021-06-07 04:59:20|17307.5|17187.5|17310.55|17190.55|17310.9|17190.9|17307.5|17187.5|10
1623041970000|2021-06-07 04:59:30|17310.18|17190.18|17310.72|17190.72|17311.12|17191.12|17310.18|17190.18|10
1623041980000|2021-06-07 04:59:40|17310.07|17190.07|17310.21|17190.21|17310.57|17190.57|17310.07|17190.07|10
1623041990000|2021-06-07 04:59:50|17309.71|17189.71|17309.67|17189.67|17310.09|17190.09|17309.6|17189.6|10
1623042000000|2021-06-07 05:00:00|17308.5|17188.5|17309.76|17189.76|17309.76|17189.76|17308.5|17188.5|10
1623042010000|2021-06-07 05:00:10|17309.29|17189.29|17313.17|17193.17|17313.17|17193.17|17309.29|17189.29|10
1623042020000|2021-06-07 05:00:20|17313.3|17193.3|17316.35|17196.35|17316.35|17196.35|17313.03|17193.03|10
1623042030000|2021-06-07 05:00:30|17316.34|17196.34|17320.16|17200.16|17320.16|17200.16|17316.34|17196.34|10
1623042040000|2021-06-07 05:00:40|17320.28|17200.28|17322|17202|17322.31|17202.31|17320.28|17200.28|10
1623042050000|2021-06-07 05:00:50|17321.52|17201.52|17320.05|17200.05|17321.65|17201.65|17320.05|17200.05|10
1623042060000|2021-06-07 05:01:00|17320.08|17200.08|17321.53|17201.53|17321.53|17201.53|17319.44|17199.44|9
1623042070000|2021-06-07 05:01:10|17321.81|17201.81|17322.52|17202.52|17322.52|17202.52|17321.02|17201.02|10
1623042080000|2021-06-07 05:01:20|17323.18|17203.18|17324.31|17204.31|17324.4|17204.4|17322.5|17202.5|10
1623042090000|2021-06-07 05:01:30|17325.12|17205.12|17326.85|17206.85|17327.26|17207.26|17325.07|17205.07|10
1623042100000|2021-06-07 05:01:40|17327.25|17207.25|17329.11|17209.11|17329.11|17209.11|17327.22|17207.22|10
1623042110000|2021-06-07 05:01:50|17329.21|17209.21|17330.88|17210.88|17331.01|17211.01|17327.97|17207.97|10
1623042120000|2021-06-07 05:02:00|17331.1|17211.1|17331.65|17211.65|17331.9|17211.9|17329.94|17209.94|10
1623042130000|2021-06-07 05:02:10|17332.78|17212.78|17339.23|17219.23|17339.23|17219.23|17332.78|17212.78|10
1623042140000|2021-06-07 05:02:20|17339.03|17219.03|17337.87|17217.87|17339.03|17219.03|17337.67|17217.67|10
1623042150000|2021-06-07 05:02:30|17338.01|17218.01|17342.95|17222.95|17342.95|17222.95|17338.01|17218.01|10
1623042160000|2021-06-07 05:02:40|17343.09|17223.09|17343.19|17223.19|17343.19|17223.19|17341.83|17221.83|8
1623042170000|2021-06-07 05:02:50|17342.79|17222.79|17345.28|17225.28|17345.28|17225.28|17342.79|17222.79|10
1623042180000|2021-06-07 05:03:00|17345.12|17225.12|17342.42|17222.42|17345.29|17225.29|17342.42|17222.42|10
1623042190000|2021-06-07 05:03:10|17342.31|17222.31|17342.92|17222.92|17343.37|17223.37|17342.31|17222.31|10
1623042200000|2021-06-07 05:03:20|17343.61|17223.61|17341.97|17221.97|17343.71|17223.71|17341.97|17221.97|10
1623042210000|2021-06-07 05:03:30|17341.84|17221.84|17341.04|17221.04|17341.92|17221.92|17341.04|17221.04|10
1623042220000|2021-06-07 05:03:40|17340.97|17220.97|17339.92|17219.92|17341.63|17221.63|17339.92|17219.92|10
1623042230000|2021-06-07 05:03:50|17339.64|17219.64|17344.24|17224.24|17344.24|17224.24|17339.64|17219.64|10
1623042240000|2021-06-07 05:04:00|17344.5|17224.5|17346.08|17226.08|17346.46|17226.46|17344.36|17224.36|10
1623042250000|2021-06-07 05:04:10|17345.42|17225.42|17349.22|17229.22|17349.37|17229.37|17345.42|17225.42|10
1623042260000|2021-06-07 05:04:20|17349.25|17229.25|17349.76|17229.76|17350.31|17230.31|17349.25|17229.25|10
1623042270000|2021-06-07 05:04:30|17349.85|17229.85|17350.28|17230.28|17350.44|17230.44|17349.78|17229.78|10
1623042280000|2021-06-07 05:04:40|17349.42|17229.42|17346.98|17226.98|17349.42|17229.42|17346.98|17226.98|10
1623042290000|2021-06-07 05:04:50|17347.11|17227.11|17346.22|17226.22|17347.11|17227.11|17346.07|17226.07|9
1623042300000|2021-06-07 05:05:00|17346.25|17226.25|17344.06|17224.06|17346.5|17226.5|17344.06|17224.06|10
1623042310000|2021-06-07 05:05:10|17344.08|17224.08|17343.53|17223.53|17344.08|17224.08|17342.48|17222.48|10
1623042320000|2021-06-07 05:05:20|17342.93|17222.93|17343.34|17223.34|17343.55|17223.55|17342.63|17222.63|10
1623042330000|2021-06-07 05:05:30|17343.04|17223.04|17342.01|17222.01|17343.2|17223.2|17342.01|17222.01|9
1623042340000|2021-06-07 05:05:40|17341.86|17221.86|17340.32|17220.32|17341.86|17221.86|17340.23|17220.23|9
1623042350000|2021-06-07 05:05:50|17339.17|17219.17|17336.86|17216.86|17339.27|17219.27|17336.86|17216.86|10
1623042360000|2021-06-07 05:06:00|17336.45|17216.45|17337.32|17217.32|17338.62|17218.62|17336.45|17216.45|10
1623042370000|2021-06-07 05:06:10|17337.03|17217.03|17334.33|17214.33|17337.03|17217.03|17334.33|17214.33|10
1623042380000|2021-06-07 05:06:20|17334.27|17214.27|17331.95|17211.95|17334.27|17214.27|17331.95|17211.95|10
1623042390000|2021-06-07 05:06:30|17332|17212|17331.06|17211.06|17332|17212|17331.06|17211.06|10
1623042400000|2021-06-07 05:06:40|17330.94|17210.94|17331.64|17211.64|17332.01|17212.01|17330.85|17210.85|10
1623042410000|2021-06-07 05:06:50|17330.47|17210.47|17330.1|17210.1|17331.14|17211.14|17330.04|17210.04|9
1623042420000|2021-06-07 05:07:00|17329.86|17209.86|17328.22|17208.22|17330.1|17210.1|17328.22|17208.22|10
1623042430000|2021-06-07 05:07:10|17327.79|17207.79|17320.82|17200.82|17327.79|17207.79|17320.82|17200.82|10
1623042440000|2021-06-07 05:07:20|17320.01|17200.01|17320.42|17200.42|17321.57|17201.57|17320.01|17200.01|10
1623042450000|2021-06-07 05:07:30|17320.18|17200.18|17318.68|17198.68|17320.18|17200.18|17318.59|17198.59|9
1623042460000|2021-06-07 05:07:40|17318.4|17198.4|17313.18|17193.18|17318.4|17198.4|17313.18|17193.18|10
1623042470000|2021-06-07 05:07:50|17313.16|17193.16|17312.64|17192.64|17313.49|17193.49|17312.51|17192.51|10
1623042480000|2021-06-07 05:08:00|17312.51|17192.51|17312.3|17192.3|17312.52|17192.52|17312.23|17192.23|9
1623042490000|2021-06-07 05:08:10|17312.18|17192.18|17312.83|17192.83|17313.05|17193.05|17312.18|17192.18|10
1623042500000|2021-06-07 05:08:20|17312.86|17192.86|17313.26|17193.26|17313.26|17193.26|17312.85|17192.85|10
1623042510000|2021-06-07 05:08:30|17312.4|17192.4|17312.72|17192.72|17313.27|17193.27|17312.4|17192.4|10
1623042520000|2021-06-07 05:08:40|17312.76|17192.76|17312.79|17192.79|17313.26|17193.26|17312.5|17192.5|10
1623042530000|2021-06-07 05:08:50|17312.82|17192.82|17311.94|17191.94|17312.86|17192.86|17311.94|17191.94|9
1623042540000|2021-06-07 05:09:00|17311.55|17191.55|17310.93|17190.93|17311.55|17191.55|17310.48|17190.48|9
1623042550000|2021-06-07 05:09:10|17311.36|17191.36|17312.25|17192.25|17312.93|17192.93|17311.25|17191.25|10
1623042560000|2021-06-07 05:09:20|17312.39|17192.39|17314.03|17194.03|17314.03|17194.03|17312.22|17192.22|10
1623042570000|2021-06-07 05:09:30|17314.01|17194.01|17312.8|17192.8|17314.34|17194.34|17311.9|17191.9|10
1623042580000|2021-06-07 05:09:40|17311.93|17191.93|17311.48|17191.48|17312.13|17192.13|17311.37|17191.37|10
1623042590000|2021-06-07 05:09:50|17312.05|17192.05|17312.75|17192.75|17312.89|17192.89|17312.05|17192.05|10
1623042600000|2021-06-07 05:10:00|17313.35|17193.35|17313.04|17193.04|17313.57|17193.57|17313.04|17193.04|10
1623042610000|2021-06-07 05:10:10|17313.09|17193.09|17312.17|17192.17|17313.09|17193.09|17311.66|17191.66|10
1623042620000|2021-06-07 05:10:20|17312.09|17192.09|17308.79|17188.79|17312.09|17192.09|17308.79|17188.79|10
1623042630000|2021-06-07 05:10:30|17308.71|17188.71|17309.51|17189.51|17309.65|17189.65|17308.49|17188.49|10
1623042640000|2021-06-07 05:10:40|17310.25|17190.25|17310.52|17190.52|17310.52|17190.52|17309.77|17189.77|10
1623042650000|2021-06-07 05:10:50|17310.58|17190.58|17313.65|17193.65|17313.65|17193.65|17310.58|17190.58|10
1623042660000|2021-06-07 05:11:00|17313.14|17193.14|17312.85|17192.85|17313.56|17193.56|17312.85|17192.85|10
1623042670000|2021-06-07 05:11:10|17312.75|17192.75|17313.85|17193.85|17313.85|17193.85|17312.75|17192.75|10
1623042680000|2021-06-07 05:11:20|17313.72|17193.72|17314.32|17194.32|17314.52|17194.52|17313.71|17193.71|10
1623042690000|2021-06-07 05:11:30|17314.11|17194.11|17313.26|17193.26|17314.19|17194.19|17313.26|17193.26|7
1623042700000|2021-06-07 05:11:40|17313.29|17193.29|17314.43|17194.43|17314.43|17194.43|17313.18|17193.18|8
1623042710000|2021-06-07 05:11:50|17314.55|17194.55|17313.51|17193.51|17314.99|17194.99|17313.51|17193.51|10
1623042720000|2021-06-07 05:12:00|17312.88|17192.88|17314.11|17194.11|17314.11|17194.11|17312.87|17192.87|9
1623042730000|2021-06-07 05:12:10|17314.78|17194.78|17316.67|17196.67|17316.8|17196.8|17314.78|17194.78|9
1623042740000|2021-06-07 05:12:20|17316.94|17196.94|17319.79|17199.79|17319.79|17199.79|17316.65|17196.65|10
1623042750000|2021-06-07 05:12:30|17320.69|17200.69|17323.44|17203.44|17323.44|17203.44|17320.69|17200.69|10
1623042760000|2021-06-07 05:12:40|17323.35|17203.35|17324.9|17204.9|17325.59|17205.59|17323.35|17203.35|10
1623042770000|2021-06-07 05:12:50|17324.69|17204.69|17325.71|17205.71|17325.9|17205.9|17324.69|17204.69|7
1623042780000|2021-06-07 05:13:00|17325.78|17205.78|17324.04|17204.04|17326.24|17206.24|17324.04|17204.04|10
1623042790000|2021-06-07 05:13:10|17323.92|17203.92|17323.19|17203.19|17323.92|17203.92|17322.84|17202.84|10
1623042800000|2021-06-07 05:13:20|17322.75|17202.75|17321.77|17201.77|17322.75|17202.75|17321.49|17201.49|9
1623042810000|2021-06-07 05:13:30|17321.76|17201.76|17321.23|17201.23|17322.09|17202.09|17321.23|17201.23|10
1623042820000|2021-06-07 05:13:40|17321.04|17201.04|17321.81|17201.81|17322.02|17202.02|17321.04|17201.04|10
1623042830000|2021-06-07 05:13:50|17322.3|17202.3|17322.56|17202.56|17322.58|17202.58|17322.3|17202.3|8
1623042840000|2021-06-07 05:14:00|17322.54|17202.54|17323.87|17203.87|17323.87|17203.87|17322.54|17202.54|9
1623042850000|2021-06-07 05:14:10|17324.9|17204.9|17327.83|17207.83|17327.83|17207.83|17324.9|17204.9|10
1623042860000|2021-06-07 05:14:20|17328.06|17208.06|17329.63|17209.63|17329.63|17209.63|17328.06|17208.06|10
1623042870000|2021-06-07 05:14:30|17329.78|17209.78|17329.67|17209.67|17329.78|17209.78|17329.33|17209.33|9
1623042880000|2021-06-07 05:14:40|17329.72|17209.72|17331.23|17211.23|17331.23|17211.23|17329.72|17209.72|10
1623042890000|2021-06-07 05:14:50|17331.04|17211.04|17332.08|17212.08|17332.08|17212.08|17330.83|17210.83|10
1623042900000|2021-06-07 05:15:00|17332.13|17212.13|17332.99|17212.99|17333.18|17213.18|17332.13|17212.13|9
1623042910000|2021-06-07 05:15:10|17333.12|17213.12|17334.18|17214.18|17334.18|17214.18|17333.12|17213.12|10
1623042920000|2021-06-07 05:15:20|17334.32|17214.32|17334.77|17214.77|17334.95|17214.95|17334.32|17214.32|8
1623042930000|2021-06-07 05:15:30|17334.85|17214.85|17335.8|17215.8|17335.86|17215.86|17334.54|17214.54|10
1623042940000|2021-06-07 05:15:40|17336.3|17216.3|17338.37|17218.37|17338.37|17218.37|17336.3|17216.3|10
1623042950000|2021-06-07 05:15:50|17338.68|17218.68|17341.95|17221.95|17341.95|17221.95|17338.68|17218.68|10
1623042960000|2021-06-07 05:16:00|17342.05|17222.05|17342.4|17222.4|17342.4|17222.4|17341.72|17221.72|9
1623042970000|2021-06-07 05:16:10|17342.69|17222.69|17342|17222|17342.69|17222.69|17342|17222|10
1623042980000|2021-06-07 05:16:20|17342.1|17222.1|17341.71|17221.71|17342.69|17222.69|17341.5|17221.5|10
1623042990000|2021-06-07 05:16:30|17342.99|17222.99|17343.09|17223.09|17343.09|17223.09|17342.31|17222.31|10
1623043000000|2021-06-07 05:16:40|17342.95|17222.95|17341.19|17221.19|17342.96|17222.96|17341.19|17221.19|9
1623043010000|2021-06-07 05:16:50|17340.9|17220.9|17340.81|17220.81|17340.9|17220.9|17340.49|17220.49|10
1623043020000|2021-06-07 05:17:00|17340.8|17220.8|17342.02|17222.02|17342.02|17222.02|17340.8|17220.8|10
1623043030000|2021-06-07 05:17:10|17341.95|17221.95|17341.32|17221.32|17342.13|17222.13|17341.32|17221.32|10
1623043040000|2021-06-07 05:17:20|17341.62|17221.62|17342.15|17222.15|17342.67|17222.67|17341.25|17221.25|9
1623043050000|2021-06-07 05:17:30|17343.34|17223.34|17342.12|17222.12|17344.92|17224.92|17342.12|17222.12|10
1623043060000|2021-06-07 05:17:40|17341.68|17221.68|17342.07|17222.07|17342.78|17222.78|17341.68|17221.68|10
1623043070000|2021-06-07 05:17:50|17342.04|17222.04|17338.97|17218.97|17342.04|17222.04|17338.97|17218.97|10
1623043080000|2021-06-07 05:18:00|17338.68|17218.68|17337.9|17217.9|17338.82|17218.82|17337.9|17217.9|10
1623043090000|2021-06-07 05:18:10|17337.96|17217.96|17336.64|17216.64|17338.09|17218.09|17336.64|17216.64|10
1623043100000|2021-06-07 05:18:20|17336.33|17216.33|17335.21|17215.21|17336.66|17216.66|17335.21|17215.21|10
1623043110000|2021-06-07 05:18:30|17335.19|17215.19|17336.7|17216.7|17336.7|17216.7|17335.16|17215.16|8
1623043120000|2021-06-07 05:18:40|17336.64|17216.64|17338.19|17218.19|17338.19|17218.19|17336.64|17216.64|10
1623043130000|2021-06-07 05:18:50|17338.53|17218.53|17338.08|17218.08|17338.84|17218.84|17337.92|17217.92|8
1623043140000|2021-06-07 05:19:00|17338.28|17218.28|17339.9|17219.9|17339.9|17219.9|17338.26|17218.26|9
1623043150000|2021-06-07 05:19:10|17340|17220|17341.91|17221.91|17341.91|17221.91|17340|17220|10
1623043160000|2021-06-07 05:19:20|17341.95|17221.95|17342.14|17222.14|17342.14|17222.14|17341.32|17221.32|10
1623043170000|2021-06-07 05:19:30|17342.16|17222.16|17342.58|17222.58|17342.69|17222.69|17342.05|17222.05|10
1623043180000|2021-06-07 05:19:40|17342.34|17222.34|17343.03|17223.03|17343.03|17223.03|17342.16|17222.16|6
1623043190000|2021-06-07 05:19:50|17343.08|17223.08|17345.89|17225.89|17345.89|17225.89|17343.08|17223.08|10
1623043200000|2021-06-07 05:20:00|17346.55|17226.55|17345.65|17225.65|17347.43|17227.43|17345.65|17225.65|10
1623043210000|2021-06-07 05:20:10|17345.68|17225.68|17345.77|17225.77|17345.94|17225.94|17345.01|17225.01|10
1623043220000|2021-06-07 05:20:20|17345.84|17225.84|17342.83|17222.83|17345.84|17225.84|17342.43|17222.43|10
1623043230000|2021-06-07 05:20:30|17342.84|17222.84|17338.1|17218.1|17342.84|17222.84|17338.1|17218.1|10
1623043240000|2021-06-07 05:20:40|17337.23|17217.23|17335.79|17215.79|17337.23|17217.23|17335.78|17215.78|7
1623043250000|2021-06-07 05:20:50|17335.81|17215.81|17335.16|17215.16|17335.81|17215.81|17335.16|17215.16|10
1623043260000|2021-06-07 05:21:00|17335.17|17215.17|17333.62|17213.62|17335.45|17215.45|17333.62|17213.62|10
1623043270000|2021-06-07 05:21:10|17333.93|17213.93|17335.41|17215.41|17335.54|17215.54|17333.93|17213.93|9
1623043280000|2021-06-07 05:21:20|17335.96|17215.96|17335.91|17215.91|17336.33|17216.33|17335.66|17215.66|10
1623043290000|2021-06-07 05:21:30|17335.79|17215.79|17335.3|17215.3|17336.07|17216.07|17335.3|17215.3|10
1623043300000|2021-06-07 05:21:40|17335.57|17215.57|17334.8|17214.8|17335.9|17215.9|17334.43|17214.43|7
1623043310000|2021-06-07 05:21:50|17334.81|17214.81|17333.95|17213.95|17334.81|17214.81|17333.95|17213.95|9
1623043320000|2021-06-07 05:22:00|17333.19|17213.19|17335.56|17215.56|17336.1|17216.1|17332.94|17212.94|10
1623043330000|2021-06-07 05:22:10|17335.91|17215.91|17335.45|17215.45|17336.22|17216.22|17335.24|17215.24|10
1623043340000|2021-06-07 05:22:20|17335.51|17215.51|17334.56|17214.56|17335.99|17215.99|17334.56|17214.56|8
1623043350000|2021-06-07 05:22:30|17334.33|17214.33|17332.24|17212.24|17334.41|17214.41|17332.24|17212.24|10
1623043360000|2021-06-07 05:22:40|17330.87|17210.87|17326.98|17206.98|17330.87|17210.87|17326.98|17206.98|10
1623043370000|2021-06-07 05:22:50|17327|17207|17320.22|17200.22|17327.12|17207.12|17320.22|17200.22|10
1623043380000|2021-06-07 05:23:00|17319.95|17199.95|17317.61|17197.61|17320.24|17200.24|17317.55|17197.55|10
1623043390000|2021-06-07 05:23:10|17318.32|17198.32|17318.25|17198.25|17318.42|17198.42|17317.74|17197.74|10
1623043400000|2021-06-07 05:23:20|17318.27|17198.27|17317.54|17197.54|17318.27|17198.27|17316.29|17196.29|10
1623043410000|2021-06-07 05:23:30|17317.52|17197.52|17317.91|17197.91|17318.86|17198.86|17317.52|17197.52|10
1623043420000|2021-06-07 05:23:40|17317.99|17197.99|17320.12|17200.12|17320.12|17200.12|17317.99|17197.99|8
1623043430000|2021-06-07 05:23:50|17320.46|17200.46|17320.2|17200.2|17320.46|17200.46|17318.94|17198.94|10
1623043440000|2021-06-07 05:24:00|17320.44|17200.44|17321.57|17201.57|17321.57|17201.57|17320.25|17200.25|10
1623043450000|2021-06-07 05:24:10|17320.82|17200.82|17320.96|17200.96|17321.04|17201.04|17320.41|17200.41|8
1623043460000|2021-06-07 05:24:20|17320.93|17200.93|17320.95|17200.95|17321.4|17201.4|17320.77|17200.77|10
1623043470000|2021-06-07 05:24:30|17320.83|17200.83|17323.13|17203.13|17323.13|17203.13|17320.83|17200.83|10
1623043480000|2021-06-07 05:24:40|17323.6|17203.6|17324.47|17204.47|17324.47|17204.47|17323.1|17203.1|10
1623043490000|2021-06-07 05:24:50|17324.35|17204.35|17323.87|17203.87|17324.35|17204.35|17323.87|17203.87|10
1623043500000|2021-06-07 05:25:00|17324.4|17204.4|17325.83|17205.83|17326.27|17206.27|17324.4|17204.4|9
1623043510000|2021-06-07 05:25:10|17325.73|17205.73|17323.45|17203.45|17325.73|17205.73|17323.06|17203.06|10
1623043520000|2021-06-07 05:25:20|17323.38|17203.38|17323.26|17203.26|17323.97|17203.97|17322.8|17202.8|10
1623043530000|2021-06-07 05:25:30|17323.27|17203.27|17321.34|17201.34|17323.27|17203.27|17321.34|17201.34|9
1623043540000|2021-06-07 05:25:40|17321.41|17201.41|17318.61|17198.61|17321.41|17201.41|17318.61|17198.61|10
1623043550000|2021-06-07 05:25:50|17318.59|17198.59|17311.79|17191.79|17318.59|17198.59|17311.79|17191.79|10
1623043560000|2021-06-07 05:26:00|17312.12|17192.12|17309.41|17189.41|17312.34|17192.34|17309.41|17189.41|10
1623043570000|2021-06-07 05:26:10|17309.48|17189.48|17309.21|17189.21|17310.33|17190.33|17309.06|17189.06|8
1623043580000|2021-06-07 05:26:20|17307.41|17187.41|17308.9|17188.9|17309.11|17189.11|17307.41|17187.41|10
1623043590000|2021-06-07 05:26:30|17309.46|17189.46|17312.75|17192.75|17312.75|17192.75|17309.45|17189.45|9
1623043600000|2021-06-07 05:26:40|17312.3|17192.3|17311.91|17191.91|17312.4|17192.4|17311.91|17191.91|9
1623043610000|2021-06-07 05:26:50|17311.88|17191.88|17312.14|17192.14|17312.14|17192.14|17311.82|17191.82|7
1623043620000|2021-06-07 05:27:00|17311.98|17191.98|17311.69|17191.69|17312.5|17192.5|17311.69|17191.69|10
1623043630000|2021-06-07 05:27:10|17311.09|17191.09|17309.46|17189.46|17311.64|17191.64|17309.46|17189.46|9
1623043640000|2021-06-07 05:27:20|17309.7|17189.7|17309.72|17189.72|17310.15|17190.15|17309.7|17189.7|10
1623043650000|2021-06-07 05:27:30|17309.39|17189.39|17308.57|17188.57|17309.55|17189.55|17308.57|17188.57|10
1623043660000|2021-06-07 05:27:40|17308.52|17188.52|17308.03|17188.03|17308.91|17188.91|17308.03|17188.03|9
1623043670000|2021-06-07 05:27:50|17307.96|17187.96|17307.44|17187.44|17308.36|17188.36|17307.44|17187.44|7
1623043680000|2021-06-07 05:28:00|17307.21|17187.21|17307.57|17187.57|17308.72|17188.72|17307.21|17187.21|9
1623043690000|2021-06-07 05:28:10|17307.5|17187.5|17306.69|17186.69|17307.69|17187.69|17306.69|17186.69|8
1623043700000|2021-06-07 05:28:20|17306.78|17186.78|17306.99|17186.99|17307.25|17187.25|17306.68|17186.68|8
1623043710000|2021-06-07 05:28:30|17306.91|17186.91|17307.17|17187.17|17307.25|17187.25|17306.91|17186.91|10
1623043720000|2021-06-07 05:28:40|17307.16|17187.16|17308.64|17188.64|17308.64|17188.64|17307.03|17187.03|10
1623043730000|2021-06-07 05:28:50|17309.02|17189.02|17310.53|17190.53|17310.53|17190.53|17308.69|17188.69|10
1623043740000|2021-06-07 05:29:00|17310.48|17190.48|17311.82|17191.82|17312.02|17192.02|17310.48|17190.48|10
1623043750000|2021-06-07 05:29:10|17312.1|17192.1|17314.6|17194.6|17314.6|17194.6|17312.1|17192.1|9
1623043760000|2021-06-07 05:29:20|17315.41|17195.41|17317.26|17197.26|17317.26|17197.26|17315.34|17195.34|10
1623043770000|2021-06-07 05:29:30|17317.28|17197.28|17319.85|17199.85|17319.85|17199.85|17317.28|17197.28|10
1623043780000|2021-06-07 05:29:40|17319.83|17199.83|17323.38|17203.38|17323.38|17203.38|17319.83|17199.83|10
1623043790000|2021-06-07 05:29:50|17322.71|17202.71|17322.84|17202.84|17322.84|17202.84|17322.41|17202.41|8
1623043800000|2021-06-07 05:30:00|17322.85|17202.85|17325.42|17205.42|17325.42|17205.42|17322.78|17202.78|10
1623043810000|2021-06-07 05:30:10|17325.4|17205.4|17326.73|17206.73|17326.73|17206.73|17325.4|17205.4|10
1623043820000|2021-06-07 05:30:20|17327.13|17207.13|17328.38|17208.38|17328.38|17208.38|17326.88|17206.88|10
1623043830000|2021-06-07 05:30:30|17328.59|17208.59|17327.81|17207.81|17328.59|17208.59|17327.81|17207.81|10
1623043840000|2021-06-07 05:30:40|17328|17208|17324.14|17204.14|17328|17208|17324.14|17204.14|10
1623043850000|2021-06-07 05:30:50|17323.12|17203.12|17322.45|17202.45|17323.2|17203.2|17322.02|17202.02|10
1623043860000|2021-06-07 05:31:00|17322.27|17202.27|17321.29|17201.29|17322.56|17202.56|17321.29|17201.29|10
1623043870000|2021-06-07 05:31:10|17320.78|17200.78|17317.71|17197.71|17320.78|17200.78|17317.71|17197.71|10
1623043880000|2021-06-07 05:31:20|17317.25|17197.25|17311.82|17191.82|17317.25|17197.25|17311.82|17191.82|10
1623043890000|2021-06-07 05:31:30|17310.51|17190.51|17304.07|17184.07|17310.85|17190.85|17304.07|17184.07|10
1623043900000|2021-06-07 05:31:40|17301.67|17181.67|17267.27|17147.27|17304.57|17184.57|17267.27|17147.27|10
1623043910000|2021-06-07 05:31:50|17267.29|17147.29|17268.02|17148.02|17268.02|17148.02|17264.72|17144.72|10
1623043920000|2021-06-07 05:32:00|17267.35|17147.35|17274.3|17154.3|17274.3|17154.3|17266.55|17146.55|10
1623043930000|2021-06-07 05:32:10|17276.45|17156.45|17274.78|17154.78|17276.9|17156.9|17274.78|17154.78|10
1623043940000|2021-06-07 05:32:20|17274.81|17154.81|17275.71|17155.71|17275.71|17155.71|17274.62|17154.62|10
1623043950000|2021-06-07 05:32:30|17275.82|17155.82|17274.62|17154.62|17275.82|17155.82|17274.08|17154.08|10
1623043960000|2021-06-07 05:32:40|17273.08|17153.08|17259.27|17139.27|17273.08|17153.08|17259.07|17139.07|10
1623043970000|2021-06-07 05:32:50|17258.41|17138.41|17255.78|17135.78|17258.81|17138.81|17255.78|17135.78|10
1623043980000|2021-06-07 05:33:00|17254.77|17134.77|17251.93|17131.93|17254.77|17134.77|17250.76|17130.76|10
1623043990000|2021-06-07 05:33:10|17252.42|17132.42|17255.27|17135.27|17255.27|17135.27|17252.42|17132.42|10
1623044000000|2021-06-07 05:33:20|17256.18|17136.18|17256.54|17136.54|17257.01|17137.01|17255.97|17135.97|10
1623044010000|2021-06-07 05:33:30|17256.71|17136.71|17256.37|17136.37|17256.71|17136.71|17255.76|17135.76|10
1623044020000|2021-06-07 05:33:40|17256.13|17136.13|17257.63|17137.63|17257.63|17137.63|17255.54|17135.54|9
1623044030000|2021-06-07 05:33:50|17257.93|17137.93|17259.45|17139.45|17259.45|17139.45|17257.46|17137.46|10
1623044040000|2021-06-07 05:34:00|17259.76|17139.76|17262.58|17142.58|17262.58|17142.58|17259.76|17139.76|10
1623044050000|2021-06-07 05:34:10|17263.33|17143.33|17263.99|17143.99|17264.32|17144.32|17262.79|17142.79|10
1623044060000|2021-06-07 05:34:20|17263.93|17143.93|17267.13|17147.13|17267.13|17147.13|17263.81|17143.81|10
1623044070000|2021-06-07 05:34:30|17268.76|17148.76|17267.45|17147.45|17268.76|17148.76|17267.34|17147.34|9
1623044080000|2021-06-07 05:34:40|17267.53|17147.53|17268.93|17148.93|17269.37|17149.37|17267.53|17147.53|10
1623044090000|2021-06-07 05:34:50|17268.92|17148.92|17270.33|17150.33|17270.33|17150.33|17268.91|17148.91|9
1623044100000|2021-06-07 05:35:00|17271.11|17151.11|17269.46|17149.46|17272.14|17152.14|17269.46|17149.46|10
1623044110000|2021-06-07 05:35:10|17269.15|17149.15|17268.39|17148.39|17269.32|17149.32|17268.08|17148.08|10
1623044120000|2021-06-07 05:35:20|17268.34|17148.34|17269.02|17149.02|17269.3|17149.3|17268.34|17148.34|9
1623044130000|2021-06-07 05:35:30|17269.29|17149.29|17266.42|17146.42|17269.33|17149.33|17266.42|17146.42|10
1623044140000|2021-06-07 05:35:40|17265.36|17145.36|17265.88|17145.88|17265.88|17145.88|17264.82|17144.82|10
1623044150000|2021-06-07 05:35:50|17266.13|17146.13|17266.51|17146.51|17267.31|17147.31|17266.13|17146.13|10
1623044160000|2021-06-07 05:36:00|17266.72|17146.72|17267.66|17147.66|17267.66|17147.66|17266.35|17146.35|10
1623044170000|2021-06-07 05:36:10|17267.44|17147.44|17267.08|17147.08|17267.97|17147.97|17266.83|17146.83|9
1623044180000|2021-06-07 05:36:20|17267.91|17147.91|17269.55|17149.55|17269.55|17149.55|17267.73|17147.73|10
1623044190000|2021-06-07 05:36:30|17269.43|17149.43|17272.69|17152.69|17272.69|17152.69|17269.43|17149.43|10
1623044200000|2021-06-07 05:36:40|17272.6|17152.6|17271.36|17151.36|17272.6|17152.6|17271.36|17151.36|9
1623044210000|2021-06-07 05:36:50|17271.14|17151.14|17271.18|17151.18|17271.2|17151.2|17270.89|17150.89|9
1623044220000|2021-06-07 05:37:00|17270.94|17150.94|17271.02|17151.02|17271.1|17151.1|17270.48|17150.48|10
1623044230000|2021-06-07 05:37:10|17271.09|17151.09|17272.21|17152.21|17272.59|17152.59|17271.09|17151.09|10
1623044240000|2021-06-07 05:37:20|17272.73|17152.73|17275.08|17155.08|17275.11|17155.11|17272.73|17152.73|10
1623044250000|2021-06-07 05:37:30|17274.92|17154.92|17276.11|17156.11|17276.11|17156.11|17274.78|17154.78|9
1623044260000|2021-06-07 05:37:40|17276.08|17156.08|17276.11|17156.11|17277.28|17157.28|17276.08|17156.08|10
1623044270000|2021-06-07 05:37:50|17276.09|17156.09|17274.46|17154.46|17276.09|17156.09|17274.07|17154.07|9
1623044280000|2021-06-07 05:38:00|17274.37|17154.37|17275.86|17155.86|17276.04|17156.04|17274.37|17154.37|10
1623044290000|2021-06-07 05:38:10|17275.14|17155.14|17275.26|17155.26|17275.68|17155.68|17274.68|17154.68|9
1623044300000|2021-06-07 05:38:20|17274.72|17154.72|17274.95|17154.95|17276.42|17156.42|17274.47|17154.47|10
1623044310000|2021-06-07 05:38:30|17274.93|17154.93|17273.95|17153.95|17274.98|17154.98|17273.95|17153.95|9
1623044320000|2021-06-07 05:38:40|17273.81|17153.81|17274.55|17154.55|17274.9|17154.9|17273.81|17153.81|9
1623044330000|2021-06-07 05:38:50|17274.36|17154.36|17275.04|17155.04|17275.06|17155.06|17274.35|17154.35|9
1623044340000|2021-06-07 05:39:00|17275.05|17155.05|17278.48|17158.48|17278.48|17158.48|17275.05|17155.05|10
1623044350000|2021-06-07 05:39:10|17278.68|17158.68|17283.39|17163.39|17283.39|17163.39|17278.68|17158.68|10
1623044360000|2021-06-07 05:39:20|17284.08|17164.08|17284.12|17164.12|17285.29|17165.29|17283.55|17163.55|10
1623044370000|2021-06-07 05:39:30|17284.14|17164.14|17285.87|17165.87|17286.21|17166.21|17284.14|17164.14|10
1623044380000|2021-06-07 05:39:40|17286.42|17166.42|17289.21|17169.21|17289.36|17169.36|17286.42|17166.42|9
1623044390000|2021-06-07 05:39:50|17289.46|17169.46|17290.48|17170.48|17290.67|17170.67|17289.46|17169.46|10
1623044400000|2021-06-07 05:40:00|17290.55|17170.55|17288.86|17168.86|17290.55|17170.55|17288.41|17168.41|10
1623044410000|2021-06-07 05:40:10|17287.96|17167.96|17287.31|17167.31|17288.25|17168.25|17287.31|17167.31|10
1623044420000|2021-06-07 05:40:20|17288.21|17168.21|17289.39|17169.39|17289.39|17169.39|17287.69|17167.69|9
1623044430000|2021-06-07 05:40:30|17289.22|17169.22|17288.91|17168.91|17289.22|17169.22|17288.28|17168.28|10
1623044440000|2021-06-07 05:40:40|17289.73|17169.73|17293.02|17173.02|17293.02|17173.02|17289.65|17169.65|10
1623044450000|2021-06-07 05:40:50|17293.2|17173.2|17295.49|17175.49|17295.49|17175.49|17293.2|17173.2|10
1623044460000|2021-06-07 05:41:00|17297.43|17177.43|17303.02|17183.02|17303.02|17183.02|17296.92|17176.92|10
1623044470000|2021-06-07 05:41:10|17303.74|17183.74|17315.15|17195.15|17315.15|17195.15|17303.74|17183.74|10
1623044480000|2021-06-07 05:41:20|17315.94|17195.94|17319.23|17199.23|17319.23|17199.23|17315.2|17195.2|10
1623044490000|2021-06-07 05:41:30|17320.08|17200.08|17326.32|17206.32|17326.32|17206.32|17320.08|17200.08|10
1623044500000|2021-06-07 05:41:40|17327.15|17207.15|17331.98|17211.98|17332.01|17212.01|17327.15|17207.15|10
1623044510000|2021-06-07 05:41:50|17332.46|17212.46|17335.2|17215.2|17335.2|17215.2|17332.46|17212.46|10
1623044520000|2021-06-07 05:42:00|17335.64|17215.64|17330.31|17210.31|17335.64|17215.64|17330.31|17210.31|10
1623044530000|2021-06-07 05:42:10|17328.87|17208.87|17325.84|17205.84|17328.87|17208.87|17325.81|17205.81|10
1623044540000|2021-06-07 05:42:20|17325.33|17205.33|17325.61|17205.61|17325.96|17205.96|17324.91|17204.91|10
1623044550000|2021-06-07 05:42:30|17324.9|17204.9|17326.9|17206.9|17326.9|17206.9|17324.9|17204.9|10
1623044560000|2021-06-07 05:42:40|17327.62|17207.62|17325.21|17205.21|17327.62|17207.62|17324.44|17204.44|9
1623044570000|2021-06-07 05:42:50|17325.22|17205.22|17325.23|17205.23|17325.68|17205.68|17325.22|17205.22|9
1623044580000|2021-06-07 05:43:00|17325.45|17205.45|17326.52|17206.52|17327.43|17207.43|17325.29|17205.29|10
1623044590000|2021-06-07 05:43:10|17326.68|17206.68|17328.99|17208.99|17330.3|17210.3|17325.79|17205.79|10
1623044600000|2021-06-07 05:43:20|17328.8|17208.8|17325.67|17205.67|17329.31|17209.31|17325.67|17205.67|10
1623044610000|2021-06-07 05:43:30|17325.65|17205.65|17323.47|17203.47|17325.65|17205.65|17323.07|17203.07|9
1623044620000|2021-06-07 05:43:40|17323.37|17203.37|17322.42|17202.42|17323.74|17203.74|17322.42|17202.42|10
1623044630000|2021-06-07 05:43:50|17322.14|17202.14|17323.04|17203.04|17323.04|17203.04|17320.71|17200.71|10
1623044640000|2021-06-07 05:44:00|17323.67|17203.67|17324.46|17204.46|17324.46|17204.46|17323.62|17203.62|10
1623044650000|2021-06-07 05:44:10|17324.41|17204.41|17325.42|17205.42|17325.42|17205.42|17324.41|17204.41|10
1623044660000|2021-06-07 05:44:20|17324.86|17204.86|17322.89|17202.89|17326.32|17206.32|17322.89|17202.89|10
1623044670000|2021-06-07 05:44:30|17322.59|17202.59|17318.82|17198.82|17322.59|17202.59|17318.82|17198.82|10
1623044680000|2021-06-07 05:44:40|17318.77|17198.77|17318.82|17198.82|17318.82|17198.82|17318.03|17198.03|10
1623044690000|2021-06-07 05:44:50|17318.73|17198.73|17319|17199|17319|17199|17318.1|17198.1|9
1623044700000|2021-06-07 05:45:00|17318.46|17198.46|17320.37|17200.37|17320.37|17200.37|17317.97|17197.97|10
1623044710000|2021-06-07 05:45:10|17320.26|17200.26|17323.12|17203.12|17323.31|17203.31|17320.26|17200.26|10
1623044720000|2021-06-07 05:45:20|17323.65|17203.65|17327.21|17207.21|17327.21|17207.21|17323.65|17203.65|10
1623044730000|2021-06-07 05:45:30|17327.66|17207.66|17329.8|17209.8|17330.17|17210.17|17327.66|17207.66|10
1623044740000|2021-06-07 05:45:40|17329.56|17209.56|17331.02|17211.02|17331.99|17211.99|17329.56|17209.56|9
1623044750000|2021-06-07 05:45:50|17331.07|17211.07|17330.49|17210.49|17331.35|17211.35|17329.63|17209.63|10
1623044760000|2021-06-07 05:46:00|17330.11|17210.11|17332.19|17212.19|17332.19|17212.19|17329.86|17209.86|10
1623044770000|2021-06-07 05:46:10|17332.82|17212.82|17336.33|17216.33|17336.33|17216.33|17332.78|17212.78|9
1623044780000|2021-06-07 05:46:20|17336.3|17216.3|17337.89|17217.89|17337.89|17217.89|17336.3|17216.3|10
1623044790000|2021-06-07 05:46:30|17338.33|17218.33|17342.09|17222.09|17342.09|17222.09|17338.33|17218.33|10
1623044800000|2021-06-07 05:46:40|17341.76|17221.76|17349.76|17229.76|17349.76|17229.76|17341.76|17221.76|10
1623044810000|2021-06-07 05:46:50|17352.5|17232.5|17358.48|17238.48|17358.85|17238.85|17352.5|17232.5|10
1623044820000|2021-06-07 05:47:00|17360.33|17240.33|17363.61|17243.61|17365.82|17245.82|17360.18|17240.18|10
1623044830000|2021-06-07 05:47:10|17363.54|17243.54|17363.93|17243.93|17364.03|17244.03|17363.5|17243.5|10
1623044840000|2021-06-07 05:47:20|17363.8|17243.8|17363.41|17243.41|17364.84|17244.84|17363.3|17243.3|10
1623044850000|2021-06-07 05:47:30|17363.42|17243.42|17361.37|17241.37|17363.42|17243.42|17361.24|17241.24|9
1623044860000|2021-06-07 05:47:40|17360.88|17240.88|17358.44|17238.44|17360.88|17240.88|17358.44|17238.44|10
1623044870000|2021-06-07 05:47:50|17358.54|17238.54|17357.64|17237.64|17359.03|17239.03|17357.64|17237.64|10
1623044880000|2021-06-07 05:48:00|17357.45|17237.45|17356.83|17236.83|17357.63|17237.63|17356.83|17236.83|10
1623044890000|2021-06-07 05:48:10|17356.68|17236.68|17358.94|17238.94|17358.94|17238.94|17356.58|17236.58|10
1623044900000|2021-06-07 05:48:20|17359.17|17239.17|17359.03|17239.03|17359.73|17239.73|17358.91|17238.91|10
1623044910000|2021-06-07 05:48:30|17357.39|17237.39|17354.25|17234.25|17357.41|17237.41|17354.1|17234.1|10
1623044920000|2021-06-07 05:48:40|17353.7|17233.7|17353.51|17233.51|17353.92|17233.92|17352.92|17232.92|9
1623044930000|2021-06-07 05:48:50|17353.57|17233.57|17353.1|17233.1|17353.84|17233.84|17352.95|17232.95|9
1623044940000|2021-06-07 05:49:00|17353.53|17233.53|17353.32|17233.32|17353.63|17233.63|17353.12|17233.12|10
1623044950000|2021-06-07 05:49:10|17353.16|17233.16|17354.45|17234.45|17354.59|17234.59|17353.16|17233.16|10
1623044960000|2021-06-07 05:49:20|17354.15|17234.15|17353.94|17233.94|17354.48|17234.48|17353.94|17233.94|10
1623044970000|2021-06-07 05:49:30|17354.25|17234.25|17355.35|17235.35|17355.35|17235.35|17354.25|17234.25|9
1623044980000|2021-06-07 05:49:40|17355.43|17235.43|17355.51|17235.51|17355.51|17235.51|17354.83|17234.83|10
1623044990000|2021-06-07 05:49:50|17355.62|17235.62|17354.7|17234.7|17355.62|17235.62|17354.06|17234.06|10
1623045000000|2021-06-07 05:50:00|17354.21|17234.21|17354.82|17234.82|17354.82|17234.82|17352.98|17232.98|10
1623045010000|2021-06-07 05:50:10|17355.25|17235.25|17357.28|17237.28|17357.48|17237.48|17355.25|17235.25|10
1623045020000|2021-06-07 05:50:20|17356.79|17236.79|17357.27|17237.27|17357.27|17237.27|17356.49|17236.49|10
1623045030000|2021-06-07 05:50:30|17357.4|17237.4|17358.04|17238.04|17358.04|17238.04|17357.34|17237.34|10
1623045040000|2021-06-07 05:50:40|17358.58|17238.58|17359.36|17239.36|17359.43|17239.43|17358.58|17238.58|10
1623045050000|2021-06-07 05:50:50|17359.45|17239.45|17360.1|17240.1|17360.1|17240.1|17358.55|17238.55|10
1623045060000|2021-06-07 05:51:00|17360.42|17240.42|17360.49|17240.49|17360.49|17240.49|17359.71|17239.71|10
1623045070000|2021-06-07 05:51:10|17360.45|17240.45|17363.04|17243.04|17363.04|17243.04|17360.45|17240.45|10
1623045080000|2021-06-07 05:51:20|17363.75|17243.75|17369.81|17249.81|17369.97|17249.97|17363.75|17243.75|10
1623045090000|2021-06-07 05:51:30|17370.95|17250.95|17370.53|17250.53|17371.25|17251.25|17370.09|17250.09|10
1623045100000|2021-06-07 05:51:40|17370.36|17250.36|17375.71|17255.71|17375.75|17255.75|17370.22|17250.22|10
1623045110000|2021-06-07 05:51:50|17375.65|17255.65|17375.01|17255.01|17375.67|17255.67|17374.21|17254.21|10
1623045120000|2021-06-07 05:52:00|17376.65|17256.65|17376.71|17256.71|17377.38|17257.38|17376.42|17256.42|9
1623045130000|2021-06-07 05:52:10|17377.99|17257.99|17377.96|17257.96|17378.07|17258.07|17377.44|17257.44|10
1623045140000|2021-06-07 05:52:20|17377.95|17257.95|17378.97|17258.97|17378.97|17258.97|17377.9|17257.9|10
1623045150000|2021-06-07 05:52:30|17379.52|17259.52|17379.58|17259.58|17380.06|17260.06|17379.36|17259.36|10
1623045160000|2021-06-07 05:52:40|17379.67|17259.67|17380.33|17260.33|17380.33|17260.33|17379.08|17259.08|10
1623045170000|2021-06-07 05:52:50|17380.53|17260.53|17379.9|17259.9|17380.68|17260.68|17379.57|17259.57|10
1623045180000|2021-06-07 05:53:00|17379.68|17259.68|17379.12|17259.12|17380.05|17260.05|17378.82|17258.82|10
1623045190000|2021-06-07 05:53:10|17379.95|17259.95|17376.97|17256.97|17380.72|17260.72|17376.97|17256.97|10
1623045200000|2021-06-07 05:53:20|17376.44|17256.44|17374.44|17254.44|17376.69|17256.69|17373.92|17253.92|9
1623045210000|2021-06-07 05:53:30|17374.1|17254.1|17372.88|17252.88|17374.1|17254.1|17372.88|17252.88|9
1623045220000|2021-06-07 05:53:40|17373.54|17253.54|17374.52|17254.52|17374.52|17254.52|17373.38|17253.38|10
1623045230000|2021-06-07 05:53:50|17373.86|17253.86|17374.48|17254.48|17374.48|17254.48|17373.86|17253.86|10
1623045240000|2021-06-07 05:54:00|17374.46|17254.46|17375.22|17255.22|17375.24|17255.24|17374.27|17254.27|8
1623045250000|2021-06-07 05:54:10|17376.06|17256.06|17378.34|17258.34|17378.34|17258.34|17376.05|17256.05|10
1623045260000|2021-06-07 05:54:20|17379.32|17259.32|17380.36|17260.36|17380.62|17260.62|17379.32|17259.32|10
1623045270000|2021-06-07 05:54:30|17380.73|17260.73|17381.57|17261.57|17382.13|17262.13|17380.43|17260.43|10
1623045280000|2021-06-07 05:54:40|17382.72|17262.72|17383.04|17263.04|17384.71|17264.71|17382.72|17262.72|10
1623045290000|2021-06-07 05:54:50|17381.74|17261.74|17381.79|17261.79|17381.79|17261.79|17381.14|17261.14|10
1623045300000|2021-06-07 05:55:00|17381.33|17261.33|17381.39|17261.39|17383.16|17263.16|17381.33|17261.33|10
1623045310000|2021-06-07 05:55:10|17380.83|17260.83|17381.51|17261.51|17382.23|17262.23|17380.83|17260.83|10
1623045320000|2021-06-07 05:55:20|17381.35|17261.35|17378.87|17258.87|17381.35|17261.35|17378.87|17258.87|10
1623045330000|2021-06-07 05:55:30|17378.37|17258.37|17374.67|17254.67|17378.37|17258.37|17374.67|17254.67|10
1623045340000|2021-06-07 05:55:40|17374.29|17254.29|17370.8|17250.8|17374.29|17254.29|17370.8|17250.8|10
1623045350000|2021-06-07 05:55:50|17371.64|17251.64|17371.57|17251.57|17372.13|17252.13|17371.33|17251.33|10
1623045360000|2021-06-07 05:56:00|17371.01|17251.01|17369.63|17249.63|17371.48|17251.48|17369.03|17249.03|10
1623045370000|2021-06-07 05:56:10|17368.79|17248.79|17364.62|17244.62|17368.79|17248.79|17364.6|17244.6|10
1623045380000|2021-06-07 05:56:20|17363.47|17243.47|17362.6|17242.6|17363.8|17243.8|17362.45|17242.45|10
1623045390000|2021-06-07 05:56:30|17361.88|17241.88|17361.25|17241.25|17362.33|17242.33|17361.25|17241.25|10
1623045400000|2021-06-07 05:56:40|17361.87|17241.87|17359.85|17239.85|17361.9|17241.9|17359.85|17239.85|10
1623045410000|2021-06-07 05:56:50|17359.73|17239.73|17362.21|17242.21|17362.21|17242.21|17359.73|17239.73|10
1623045420000|2021-06-07 05:57:00|17362.55|17242.55|17363.78|17243.78|17364.25|17244.25|17362.55|17242.55|10
1623045430000|2021-06-07 05:57:10|17363.45|17243.45|17364.98|17244.98|17365.24|17245.24|17363.45|17243.45|10
1623045440000|2021-06-07 05:57:20|17366.07|17246.07|17366.24|17246.24|17366.5|17246.5|17365.53|17245.53|10
1623045450000|2021-06-07 05:57:30|17364.73|17244.73|17363.41|17243.41|17364.96|17244.96|17363.41|17243.41|10
1623045460000|2021-06-07 05:57:40|17363.69|17243.69|17362.3|17242.3|17363.9|17243.9|17361.94|17241.94|10
1623045470000|2021-06-07 05:57:50|17361.19|17241.19|17358.23|17238.23|17361.19|17241.19|17358.23|17238.23|10
1623045480000|2021-06-07 05:58:00|17358.69|17238.69|17357.04|17237.04|17358.69|17238.69|17357.04|17237.04|10
1623045490000|2021-06-07 05:58:10|17357.64|17237.64|17356.67|17236.67|17357.64|17237.64|17356.48|17236.48|10
1623045500000|2021-06-07 05:58:20|17356.81|17236.81|17354.44|17234.44|17356.81|17236.81|17354.44|17234.44|10
1623045510000|2021-06-07 05:58:30|17353.75|17233.75|17349.65|17229.65|17353.75|17233.75|17349.65|17229.65|10
1623045520000|2021-06-07 05:58:40|17348.55|17228.55|17345.86|17225.86|17348.55|17228.55|17345.82|17225.82|10
1623045530000|2021-06-07 05:58:50|17345.95|17225.95|17341.52|17221.52|17345.95|17225.95|17341.52|17221.52|10
1623045540000|2021-06-07 05:59:00|17340.47|17220.47|17343.23|17223.23|17343.59|17223.59|17339.87|17219.87|10
1623045550000|2021-06-07 05:59:10|17342.97|17222.97|17342.88|17222.88|17343.7|17223.7|17342.88|17222.88|10
1623045560000|2021-06-07 05:59:20|17343.08|17223.08|17343.75|17223.75|17343.95|17223.95|17343.08|17223.08|10
1623045570000|2021-06-07 05:59:30|17343.67|17223.67|17344.25|17224.25|17344.25|17224.25|17343.08|17223.08|10
1623045580000|2021-06-07 05:59:40|17344.48|17224.48|17345.9|17225.9|17346.1|17226.1|17344.48|17224.48|9
1623045590000|2021-06-07 05:59:50|17346.22|17226.22|17344.79|17224.79|17346.22|17226.22|17344.79|17224.79|10
1623045600000|2021-06-07 06:00:00|17344.54|17224.54|17344.82|17224.82|17344.82|17224.82|17344.4|17224.4|9
1623045610000|2021-06-07 06:00:10|17344.52|17224.52|17348.49|17228.49|17348.49|17228.49|17344.52|17224.52|10
1623045620000|2021-06-07 06:00:20|17348.23|17228.23|17349.61|17229.61|17349.61|17229.61|17347.08|17227.08|10
1623045630000|2021-06-07 06:00:30|17349.47|17229.47|17350.36|17230.36|17350.85|17230.85|17349.36|17229.36|9
1623045640000|2021-06-07 06:00:40|17350.35|17230.35|17352.88|17232.88|17353.74|17233.74|17350.35|17230.35|10
1623045650000|2021-06-07 06:00:50|17353.09|17233.09|17352.22|17232.22|17353.76|17233.76|17352.22|17232.22|10
1623045660000|2021-06-07 06:01:00|17352.85|17232.85|17356.87|17236.87|17356.87|17236.87|17352.09|17232.09|10
1623045670000|2021-06-07 06:01:10|17356.88|17236.88|17358.63|17238.63|17358.82|17238.82|17356.88|17236.88|10
1623045680000|2021-06-07 06:01:20|17358.85|17238.85|17358.13|17238.13|17358.91|17238.91|17357.25|17237.25|10
1623045690000|2021-06-07 06:01:30|17357.96|17237.96|17361.39|17241.39|17361.89|17241.89|17357.96|17237.96|10
1623045700000|2021-06-07 06:01:40|17361.92|17241.92|17362.16|17242.16|17362.34|17242.34|17360.73|17240.73|10
1623045710000|2021-06-07 06:01:50|17362.19|17242.19|17363.22|17243.22|17363.94|17243.94|17362.19|17242.19|10
1623045720000|2021-06-07 06:02:00|17363.45|17243.45|17363.61|17243.61|17366.03|17246.03|17363.45|17243.45|10
1623045730000|2021-06-07 06:02:10|17363.58|17243.58|17360.94|17240.94|17363.68|17243.68|17360.94|17240.94|10
1623045740000|2021-06-07 06:02:20|17360.77|17240.77|17358.93|17238.93|17360.77|17240.77|17358.93|17238.93|10
1623045750000|2021-06-07 06:02:30|17358.52|17238.52|17356.87|17236.87|17358.52|17238.52|17356.01|17236.01|10
1623045760000|2021-06-07 06:02:40|17355.07|17235.07|17353.14|17233.14|17355.07|17235.07|17353.11|17233.11|10
1623045770000|2021-06-07 06:02:50|17353.3|17233.3|17353.41|17233.41|17353.42|17233.42|17352.4|17232.4|10
1623045780000|2021-06-07 06:03:00|17353.01|17233.01|17352.89|17232.89|17353.36|17233.36|17352.21|17232.21|10
1623045790000|2021-06-07 06:03:10|17353.16|17233.16|17351.83|17231.83|17353.16|17233.16|17351.42|17231.42|10
1623045800000|2021-06-07 06:03:20|17351.78|17231.78|17348.42|17228.42|17351.78|17231.78|17348.42|17228.42|9
1623045810000|2021-06-07 06:03:30|17348.44|17228.44|17343.43|17223.43|17348.44|17228.44|17343.43|17223.43|10
1623045820000|2021-06-07 06:03:40|17342.69|17222.69|17331.12|17211.12|17342.69|17222.69|17331.1|17211.1|9
1623045830000|2021-06-07 06:03:50|17329.9|17209.9|17329.98|17209.98|17331.07|17211.07|17329.32|17209.32|10
1623045840000|2021-06-07 06:04:00|17329.43|17209.43|17324.87|17204.87|17329.43|17209.43|17324.87|17204.87|10
1623045850000|2021-06-07 06:04:10|17322.32|17202.32|17322.21|17202.21|17323.06|17203.06|17321.83|17201.83|10
1623045860000|2021-06-07 06:04:20|17322.74|17202.74|17323.19|17203.19|17323.56|17203.56|17322.57|17202.57|9
1623045870000|2021-06-07 06:04:30|17323.47|17203.47|17320.13|17200.13|17323.47|17203.47|17320.05|17200.05|10
1623045880000|2021-06-07 06:04:40|17319.69|17199.69|17320.66|17200.66|17320.66|17200.66|17318.79|17198.79|10
1623045890000|2021-06-07 06:04:50|17321|17201|17317.24|17197.24|17321|17201|17317.24|17197.24|10
1623045900000|2021-06-07 06:05:00|17315.75|17195.75|17313.16|17193.16|17315.75|17195.75|17313.15|17193.15|10
1623045910000|2021-06-07 06:05:10|17313.72|17193.72|17310.88|17190.88|17313.72|17193.72|17310.88|17190.88|10
1623045920000|2021-06-07 06:05:20|17310.84|17190.84|17308.34|17188.34|17310.84|17190.84|17308.08|17188.08|10
1623045930000|2021-06-07 06:05:30|17307.49|17187.49|17310.65|17190.65|17310.65|17190.65|17307.34|17187.34|10
1623045940000|2021-06-07 06:05:40|17310.66|17190.66|17310.4|17190.4|17310.94|17190.94|17310.24|17190.24|10
1623045950000|2021-06-07 06:05:50|17309.75|17189.75|17309.91|17189.91|17312.09|17192.09|17309.47|17189.47|10
1623045960000|2021-06-07 06:06:00|17309.78|17189.78|17311.32|17191.32|17312.76|17192.76|17309.78|17189.78|10
1623045970000|2021-06-07 06:06:10|17311|17191|17305.26|17185.26|17311|17191|17305.14|17185.14|10
1623045980000|2021-06-07 06:06:20|17305.11|17185.11|17304.2|17184.2|17305.11|17185.11|17303.7|17183.7|10
1623045990000|2021-06-07 06:06:30|17303.52|17183.52|17302.19|17182.19|17303.52|17183.52|17302.19|17182.19|10
1623046000000|2021-06-07 06:06:40|17301.47|17181.47|17297.52|17177.52|17301.47|17181.47|17297.52|17177.52|10
1623046010000|2021-06-07 06:06:50|17297.57|17177.57|17293.37|17173.37|17297.57|17177.57|17293.37|17173.37|10
1623046020000|2021-06-07 06:07:00|17292.9|17172.9|17290.67|17170.67|17293.07|17173.07|17290.67|17170.67|9
1623046030000|2021-06-07 06:07:10|17290.3|17170.3|17286.73|17166.73|17290.3|17170.3|17286.73|17166.73|10
1623046040000|2021-06-07 06:07:20|17285.07|17165.07|17281.19|17161.19|17285.13|17165.13|17281.19|17161.19|9
1623046050000|2021-06-07 06:07:30|17280.82|17160.82|17279.22|17159.22|17280.87|17160.87|17279.22|17159.22|10
1623046060000|2021-06-07 06:07:40|17278.11|17158.11|17272.48|17152.48|17278.11|17158.11|17272.48|17152.48|10
1623046070000|2021-06-07 06:07:50|17272.37|17152.37|17268.46|17148.46|17272.5|17152.5|17268.46|17148.46|10
1623046080000|2021-06-07 06:08:00|17268.35|17148.35|17269.79|17149.79|17269.85|17149.85|17267.19|17147.19|10
1623046090000|2021-06-07 06:08:10|17270.2|17150.2|17268.49|17148.49|17270.27|17150.27|17268.49|17148.49|10
1623046100000|2021-06-07 06:08:20|17268.46|17148.46|17270.82|17150.82|17270.93|17150.93|17268.46|17148.46|10
1623046110000|2021-06-07 06:08:30|17273.35|17153.35|17277.83|17157.83|17277.83|17157.83|17273.24|17153.24|10
1623046120000|2021-06-07 06:08:40|17278.38|17158.38|17278.71|17158.71|17279.34|17159.34|17277.84|17157.84|9
1623046130000|2021-06-07 06:08:50|17279.35|17159.35|17278.03|17158.03|17279.35|17159.35|17277.25|17157.25|10
1623046140000|2021-06-07 06:09:00|17277.31|17157.31|17277.53|17157.53|17277.53|17157.53|17276.35|17156.35|9
1623046150000|2021-06-07 06:09:10|17276.87|17156.87|17270.97|17150.97|17276.87|17156.87|17270.97|17150.97|10
1623046160000|2021-06-07 06:09:20|17270.64|17150.64|17268.01|17148.01|17270.64|17150.64|17268.01|17148.01|10
1623046170000|2021-06-07 06:09:30|17268.11|17148.11|17267.67|17147.67|17268.11|17148.11|17266.16|17146.16|10
1623046180000|2021-06-07 06:09:40|17269.15|17149.15|17270.27|17150.27|17270.27|17150.27|17268.95|17148.95|10
1623046190000|2021-06-07 06:09:50|17270.28|17150.28|17275.85|17155.85|17275.85|17155.85|17270.28|17150.28|10
1623046200000|2021-06-07 06:10:00|17275.72|17155.72|17277.49|17157.49|17277.56|17157.56|17275.66|17155.66|10
1623046210000|2021-06-07 06:10:10|17278.34|17158.34|17278.73|17158.73|17279.59|17159.59|17277.84|17157.84|10
1623046220000|2021-06-07 06:10:20|17278.39|17158.39|17277.68|17157.68|17278.54|17158.54|17277.66|17157.66|9
1623046230000|2021-06-07 06:10:30|17277.55|17157.55|17280.61|17160.61|17280.61|17160.61|17277.38|17157.38|9
1623046240000|2021-06-07 06:10:40|17280.67|17160.67|17280.21|17160.21|17281.47|17161.47|17280.11|17160.11|9
1623046250000|2021-06-07 06:10:50|17280.51|17160.51|17279.86|17159.86|17280.51|17160.51|17279.09|17159.09|10
1623046260000|2021-06-07 06:11:00|17278.72|17158.72|17279.5|17159.5|17279.5|17159.5|17278.72|17158.72|10
1623046270000|2021-06-07 06:11:10|17279.48|17159.48|17281.41|17161.41|17282.26|17162.26|17279.48|17159.48|10
1623046280000|2021-06-07 06:11:20|17281.21|17161.21|17281.64|17161.64|17281.64|17161.64|17280.82|17160.82|10
1623046290000|2021-06-07 06:11:30|17282.3|17162.3|17284.82|17164.82|17284.9|17164.9|17282.09|17162.09|10
1623046300000|2021-06-07 06:11:40|17286.8|17166.8|17287.83|17167.83|17287.85|17167.85|17286.8|17166.8|9
1623046310000|2021-06-07 06:11:50|17287.71|17167.71|17289.01|17169.01|17289.01|17169.01|17287.71|17167.71|10
1623046320000|2021-06-07 06:12:00|17289|17169|17290.22|17170.22|17290.55|17170.55|17289|17169|10
1623046330000|2021-06-07 06:12:10|17290.49|17170.49|17287.45|17167.45|17290.49|17170.49|17287.45|17167.45|10
1623046340000|2021-06-07 06:12:20|17287.39|17167.39|17289.06|17169.06|17289.1|17169.1|17287.29|17167.29|10
1623046350000|2021-06-07 06:12:30|17289.14|17169.14|17290.83|17170.83|17290.83|17170.83|17289.14|17169.14|10
1623046360000|2021-06-07 06:12:40|17291.14|17171.14|17294.15|17174.15|17294.15|17174.15|17291.14|17171.14|9
1623046370000|2021-06-07 06:12:50|17294.64|17174.64|17297.11|17177.11|17297.48|17177.48|17294.64|17174.64|9
1623046380000|2021-06-07 06:13:00|17297.13|17177.13|17298.42|17178.42|17298.55|17178.55|17296.92|17176.92|9
1623046390000|2021-06-07 06:13:10|17298.64|17178.64|17298.43|17178.43|17298.64|17178.64|17296.45|17176.45|9
1623046400000|2021-06-07 06:13:20|17299.38|17179.38|17302.54|17182.54|17302.54|17182.54|17299.38|17179.38|10
1623046410000|2021-06-07 06:13:30|17302.7|17182.7|17304.04|17184.04|17304.08|17184.08|17302.56|17182.56|9
1623046420000|2021-06-07 06:13:40|17304.01|17184.01|17302.68|17182.68|17304.71|17184.71|17302.68|17182.68|9
1623046430000|2021-06-07 06:13:50|17302.73|17182.73|17303.75|17183.75|17304.12|17184.12|17302.73|17182.73|9
1623046440000|2021-06-07 06:14:00|17303.79|17183.79|17302.4|17182.4|17303.79|17183.79|17302.26|17182.26|9
1623046450000|2021-06-07 06:14:10|17302.37|17182.37|17302.52|17182.52|17302.54|17182.54|17301.97|17181.97|9
1623046460000|2021-06-07 06:14:20|17302.66|17182.66|17303.39|17183.39|17303.86|17183.86|17302.66|17182.66|10
1623046470000|2021-06-07 06:14:30|17303.67|17183.67|17304.97|17184.97|17304.97|17184.97|17303.67|17183.67|10
1623046480000|2021-06-07 06:14:40|17305.54|17185.54|17307.99|17187.99|17307.99|17187.99|17305.54|17185.54|10
1623046490000|2021-06-07 06:14:50|17308.22|17188.22|17308.98|17188.98|17308.98|17188.98|17308.1|17188.1|9
1623046500000|2021-06-07 06:15:00|17308.91|17188.91|17311.47|17191.47|17311.47|17191.47|17308.91|17188.91|10
1623046510000|2021-06-07 06:15:10|17311.44|17191.44|17313.17|17193.17|17313.17|17193.17|17311.44|17191.44|10
1623046520000|2021-06-07 06:15:20|17313.15|17193.15|17313.07|17193.07|17313.64|17193.64|17312.88|17192.88|10
1623046530000|2021-06-07 06:15:30|17313.5|17193.5|17314.63|17194.63|17314.63|17194.63|17313.5|17193.5|9
1623046540000|2021-06-07 06:15:40|17314.54|17194.54|17314.6|17194.6|17314.97|17194.97|17314.44|17194.44|9
1623046550000|2021-06-07 06:15:50|17314.54|17194.54|17311.52|17191.52|17314.54|17194.54|17311.52|17191.52|10
1623046560000|2021-06-07 06:16:00|17310.72|17190.72|17307.96|17187.96|17310.72|17190.72|17307.96|17187.96|9
1623046570000|2021-06-07 06:16:10|17307.64|17187.64|17301.69|17181.69|17307.64|17187.64|17301.69|17181.69|10
1623046580000|2021-06-07 06:16:20|17301.53|17181.53|17295.45|17175.45|17301.53|17181.53|17295.45|17175.45|9
1623046590000|2021-06-07 06:16:30|17296.22|17176.22|17296.26|17176.26|17297.37|17177.37|17296.22|17176.22|10
1623046600000|2021-06-07 06:16:40|17296.09|17176.09|17296.69|17176.69|17296.99|17176.99|17295.93|17175.93|9
1623046610000|2021-06-07 06:16:50|17297.12|17177.12|17296.18|17176.18|17297.77|17177.77|17294.82|17174.82|10
1623046620000|2021-06-07 06:17:00|17295.29|17175.29|17295.06|17175.06|17296.79|17176.79|17295.06|17175.06|9
1623046630000|2021-06-07 06:17:10|17294.64|17174.64|17294.49|17174.49|17294.64|17174.64|17294.08|17174.08|8
1623046640000|2021-06-07 06:17:20|17294.37|17174.37|17295.95|17175.95|17296.02|17176.02|17294.37|17174.37|10
1623046650000|2021-06-07 06:17:30|17295.81|17175.81|17292.5|17172.5|17295.81|17175.81|17292.21|17172.21|10
1623046660000|2021-06-07 06:17:40|17292.12|17172.12|17294.22|17174.22|17294.22|17174.22|17292.02|17172.02|10
1623046670000|2021-06-07 06:17:50|17294.76|17174.76|17295.87|17175.87|17296.05|17176.05|17294.24|17174.24|10
1623046680000|2021-06-07 06:18:00|17295.68|17175.68|17296.31|17176.31|17296.32|17176.32|17295.41|17175.41|10
1623046690000|2021-06-07 06:18:10|17296.19|17176.19|17296.57|17176.57|17297.05|17177.05|17295.36|17175.36|10
1623046700000|2021-06-07 06:18:20|17296.3|17176.3|17296.69|17176.69|17297.02|17177.02|17295.94|17175.94|10
1623046710000|2021-06-07 06:18:30|17296.84|17176.84|17299.03|17179.03|17299.03|17179.03|17296.84|17176.84|10
1623046720000|2021-06-07 06:18:40|17299.08|17179.08|17298.96|17178.96|17299.08|17179.08|17298.66|17178.66|9
1623046730000|2021-06-07 06:18:50|17299.04|17179.04|17299.35|17179.35|17299.48|17179.48|17298.93|17178.93|9
1623046740000|2021-06-07 06:19:00|17299.34|17179.34|17300.02|17180.02|17300.02|17180.02|17298.85|17178.85|10
1623046750000|2021-06-07 06:19:10|17301.02|17181.02|17302.65|17182.65|17302.69|17182.69|17300.91|17180.91|10
1623046760000|2021-06-07 06:19:20|17302.95|17182.95|17304.02|17184.02|17304.02|17184.02|17302.95|17182.95|10
1623046770000|2021-06-07 06:19:30|17304.03|17184.03|17303.98|17183.98|17304.15|17184.15|17303.97|17183.97|9
1623046780000|2021-06-07 06:19:40|17304.07|17184.07|17306.31|17186.31|17306.31|17186.31|17304.07|17184.07|10
1623046790000|2021-06-07 06:19:50|17306.89|17186.89|17309.1|17189.1|17309.1|17189.1|17306.89|17186.89|10
1623046800000|2021-06-07 06:20:00|17309.13|17189.13|17310.92|17190.92|17310.92|17190.92|17309.13|17189.13|10
1623046810000|2021-06-07 06:20:10|17311.13|17191.13|17310.68|17190.68|17311.13|17191.13|17310.47|17190.47|10
1623046820000|2021-06-07 06:20:20|17309.55|17189.55|17308.89|17188.89|17309.55|17189.55|17308.6|17188.6|10
1623046830000|2021-06-07 06:20:30|17308.68|17188.68|17309.14|17189.14|17309.16|17189.16|17308.55|17188.55|8
1623046840000|2021-06-07 06:20:40|17309.47|17189.47|17309.12|17189.12|17309.53|17189.53|17308.26|17188.26|9
1623046850000|2021-06-07 06:20:50|17308.86|17188.86|17308.45|17188.45|17309.06|17189.06|17308.45|17188.45|9
1623046860000|2021-06-07 06:21:00|17308.35|17188.35|17305.81|17185.81|17308.35|17188.35|17305.81|17185.81|10
1623046870000|2021-06-07 06:21:10|17306|17186|17301.31|17181.31|17306|17186|17301.31|17181.31|10
1623046880000|2021-06-07 06:21:20|17301.45|17181.45|17301.35|17181.35|17301.45|17181.45|17300.38|17180.38|10
1623046890000|2021-06-07 06:21:30|17301.3|17181.3|17299.87|17179.87|17301.36|17181.36|17299.87|17179.87|10
1623046900000|2021-06-07 06:21:40|17299.53|17179.53|17300.95|17180.95|17300.95|17180.95|17299.53|17179.53|8
1623046910000|2021-06-07 06:21:50|17301.08|17181.08|17303|17183|17303|17183|17301.08|17181.08|9
1623046920000|2021-06-07 06:22:00|17303.04|17183.04|17304.9|17184.9|17304.9|17184.9|17303.04|17183.04|10
1623046930000|2021-06-07 06:22:10|17304.8|17184.8|17307.88|17187.88|17307.88|17187.88|17304.8|17184.8|9
1623046940000|2021-06-07 06:22:20|17308.18|17188.18|17310.79|17190.79|17310.79|17190.79|17307.99|17187.99|9
1623046950000|2021-06-07 06:22:30|17311.25|17191.25|17312.77|17192.77|17312.89|17192.89|17310.95|17190.95|10
1623046960000|2021-06-07 06:22:40|17313.13|17193.13|17313.01|17193.01|17313.57|17193.57|17312.8|17192.8|9
1623046970000|2021-06-07 06:22:50|17313.05|17193.05|17312.39|17192.39|17313.35|17193.35|17312.39|17192.39|10
1623046980000|2021-06-07 06:23:00|17312.61|17192.61|17313.85|17193.85|17313.88|17193.88|17312.46|17192.46|10
1623046990000|2021-06-07 06:23:10|17314.65|17194.65|17311.99|17191.99|17314.7|17194.7|17311.99|17191.99|9
1623047000000|2021-06-07 06:23:20|17311.33|17191.33|17309.99|17189.99|17311.39|17191.39|17309.99|17189.99|9
1623047010000|2021-06-07 06:23:30|17310.02|17190.02|17308.58|17188.58|17310.02|17190.02|17308.58|17188.58|8
1623047020000|2021-06-07 06:23:40|17308.76|17188.76|17308.59|17188.59|17308.76|17188.76|17307.91|17187.91|10
1623047030000|2021-06-07 06:23:50|17308.68|17188.68|17308.98|17188.98|17308.99|17188.99|17308.42|17188.42|10
1623047040000|2021-06-07 06:24:00|17309.08|17189.08|17310.7|17190.7|17310.7|17190.7|17308.62|17188.62|9
1623047050000|2021-06-07 06:24:10|17311.07|17191.07|17311.1|17191.1|17312.11|17192.11|17310.79|17190.79|10
1623047060000|2021-06-07 06:24:20|17311.32|17191.32|17310.78|17190.78|17311.37|17191.37|17310.68|17190.68|10
1623047070000|2021-06-07 06:24:30|17310.72|17190.72|17311.79|17191.79|17312.15|17192.15|17310.72|17190.72|9
1623047080000|2021-06-07 06:24:40|17311.2|17191.2|17310.41|17190.41|17311.68|17191.68|17310.23|17190.23|9
1623047090000|2021-06-07 06:24:50|17311.04|17191.04|17311.13|17191.13|17311.13|17191.13|17310.33|17190.33|10
1623047100000|2021-06-07 06:25:00|17311.12|17191.12|17309.79|17189.79|17311.12|17191.12|17309.78|17189.78|10
1623047110000|2021-06-07 06:25:10|17309.91|17189.91|17309.7|17189.7|17310.25|17190.25|17309.67|17189.67|9
1623047120000|2021-06-07 06:25:20|17309.62|17189.62|17311.32|17191.32|17311.8|17191.8|17309.62|17189.62|9
1623047130000|2021-06-07 06:25:30|17311.46|17191.46|17308.64|17188.64|17311.64|17191.64|17308.64|17188.64|10
1623047140000|2021-06-07 06:25:40|17308.57|17188.57|17305.83|17185.83|17308.57|17188.57|17305.83|17185.83|10
1623047150000|2021-06-07 06:25:50|17305.76|17185.76|17304.15|17184.15|17305.76|17185.76|17304.14|17184.14|10
1623047160000|2021-06-07 06:26:00|17303.48|17183.48|17301.22|17181.22|17303.53|17183.53|17301.22|17181.22|9
1623047170000|2021-06-07 06:26:10|17301.33|17181.33|17300.76|17180.76|17301.33|17181.33|17299.99|17179.99|10
1623047180000|2021-06-07 06:26:20|17300.66|17180.66|17300.34|17180.34|17300.73|17180.73|17300.34|17180.34|8
1623047190000|2021-06-07 06:26:30|17300.35|17180.35|17300.71|17180.71|17301|17181|17300.35|17180.35|8
1623047200000|2021-06-07 06:26:40|17299.56|17179.56|17298.69|17178.69|17299.58|17179.58|17298.65|17178.65|9
1623047210000|2021-06-07 06:26:50|17298.87|17178.87|17297.88|17177.88|17298.87|17178.87|17297.42|17177.42|9
1623047220000|2021-06-07 06:27:00|17297.71|17177.71|17294.97|17174.97|17297.71|17177.71|17294.97|17174.97|9
1623047230000|2021-06-07 06:27:10|17295|17175|17292.6|17172.6|17295|17175|17292.35|17172.35|9
1623047240000|2021-06-07 06:27:20|17291.46|17171.46|17289.57|17169.57|17291.54|17171.54|17289.57|17169.57|10
1623047250000|2021-06-07 06:27:30|17289.69|17169.69|17286.45|17166.45|17289.69|17169.69|17285.79|17165.79|10
1623047260000|2021-06-07 06:27:40|17286.43|17166.43|17285.74|17165.74|17286.43|17166.43|17285.74|17165.74|7
1623047270000|2021-06-07 06:27:50|17285.83|17165.83|17285.08|17165.08|17285.83|17165.83|17285.08|17165.08|9
1623047280000|2021-06-07 06:28:00|17285.05|17165.05|17281.56|17161.56|17285.05|17165.05|17281.56|17161.56|9
1623047290000|2021-06-07 06:28:10|17281.62|17161.62|17276.94|17156.94|17281.62|17161.62|17276.94|17156.94|10
1623047300000|2021-06-07 06:28:20|17275.86|17155.86|17272.4|17152.4|17276.23|17156.23|17272.4|17152.4|9
1623047310000|2021-06-07 06:28:30|17272|17152|17269.55|17149.55|17272|17152|17269.55|17149.55|10
1623047320000|2021-06-07 06:28:40|17269.47|17149.47|17268.21|17148.21|17269.47|17149.47|17266.66|17146.66|10
1623047330000|2021-06-07 06:28:50|17268.05|17148.05|17266.46|17146.46|17268.05|17148.05|17266.46|17146.46|10
1623047340000|2021-06-07 06:29:00|17265.54|17145.54|17261.58|17141.58|17265.75|17145.75|17261.58|17141.58|10
1623047350000|2021-06-07 06:29:10|17261.24|17141.24|17256.25|17136.25|17261.24|17141.24|17256.25|17136.25|10
1623047360000|2021-06-07 06:29:20|17255.98|17135.98|17255.1|17135.1|17255.98|17135.98|17254.68|17134.68|10
1623047370000|2021-06-07 06:29:30|17255.6|17135.6|17245.6|17125.6|17255.6|17135.6|17245.6|17125.6|10
1623047380000|2021-06-07 06:29:40|17243.09|17123.09|17242.77|17122.77|17243.96|17123.96|17242.52|17122.52|10
1623047390000|2021-06-07 06:29:50|17242.63|17122.63|17240.83|17120.83|17242.63|17122.63|17240.83|17120.83|10
1623047400000|2021-06-07 06:30:00|17240.3|17120.3|17241.96|17121.96|17241.96|17121.96|17240.3|17120.3|10
1623047410000|2021-06-07 06:30:10|17243.03|17123.03|17249.32|17129.32|17249.32|17129.32|17243.03|17123.03|9
1623047420000|2021-06-07 06:30:20|17250.37|17130.37|17253.12|17133.12|17253.12|17133.12|17250.37|17130.37|10
1623047430000|2021-06-07 06:30:30|17253.7|17133.7|17258.31|17138.31|17258.31|17138.31|17252.79|17132.79|10
1623047440000|2021-06-07 06:30:40|17258.15|17138.15|17255.81|17135.81|17258.64|17138.64|17255.61|17135.61|10
1623047450000|2021-06-07 06:30:50|17255.72|17135.72|17254.97|17134.97|17256.21|17136.21|17254.95|17134.95|9
1623047460000|2021-06-07 06:31:00|17255.06|17135.06|17251.56|17131.56|17255.06|17135.06|17251.56|17131.56|10
1623047470000|2021-06-07 06:31:10|17251.44|17131.44|17246.12|17126.12|17251.44|17131.44|17246.12|17126.12|10
1623047480000|2021-06-07 06:31:20|17245.8|17125.8|17240.94|17120.94|17245.8|17125.8|17240.94|17120.94|10
1623047490000|2021-06-07 06:31:30|17239.91|17119.91|17238.64|17118.64|17239.91|17119.91|17236.96|17116.96|10
1623047500000|2021-06-07 06:31:40|17238.86|17118.86|17239.69|17119.69|17240.3|17120.3|17238.86|17118.86|10
1623047510000|2021-06-07 06:31:50|17239.47|17119.47|17239.64|17119.64|17239.9|17119.9|17239.23|17119.23|10
1623047520000|2021-06-07 06:32:00|17240.03|17120.03|17240.2|17120.2|17241|17121|17238.92|17118.92|10
1623047530000|2021-06-07 06:32:10|17240.31|17120.31|17239.24|17119.24|17240.82|17120.82|17239.24|17119.24|9
1623047540000|2021-06-07 06:32:20|17239.58|17119.58|17241.29|17121.29|17241.29|17121.29|17239.05|17119.05|9
1623047550000|2021-06-07 06:32:30|17241.45|17121.45|17244.86|17124.86|17244.86|17124.86|17241.45|17121.45|9
1623047560000|2021-06-07 06:32:40|17244.65|17124.65|17249.54|17129.54|17249.54|17129.54|17244.65|17124.65|10
1623047570000|2021-06-07 06:32:50|17249.6|17129.6|17252.94|17132.94|17252.94|17132.94|17249.6|17129.6|8
1623047580000|2021-06-07 06:33:00|17253.07|17133.07|17255.49|17135.49|17255.49|17135.49|17253.07|17133.07|10
1623047590000|2021-06-07 06:33:10|17255.66|17135.66|17260.16|17140.16|17260.16|17140.16|17255.66|17135.66|10
1623047600000|2021-06-07 06:33:20|17260.55|17140.55|17263.45|17143.45|17263.45|17143.45|17260.55|17140.55|10
1623047610000|2021-06-07 06:33:30|17263.29|17143.29|17265.4|17145.4|17265.44|17145.44|17263.29|17143.29|9
1623047620000|2021-06-07 06:33:40|17265.84|17145.84|17265.19|17145.19|17265.84|17145.84|17265.19|17145.19|8
1623047630000|2021-06-07 06:33:50|17264.78|17144.78|17265.71|17145.71|17265.71|17145.71|17264.43|17144.43|10
1623047640000|2021-06-07 06:34:00|17265.73|17145.73|17264.88|17144.88|17265.91|17145.91|17264.82|17144.82|10
1623047650000|2021-06-07 06:34:10|17264.37|17144.37|17264.92|17144.92|17264.95|17144.95|17264.21|17144.21|10
1623047660000|2021-06-07 06:34:20|17264.05|17144.05|17259.69|17139.69|17264.05|17144.05|17259.1|17139.1|10
1623047670000|2021-06-07 06:34:30|17259.37|17139.37|17257.67|17137.67|17259.37|17139.37|17257.67|17137.67|9
1623047680000|2021-06-07 06:34:40|17257.62|17137.62|17258.9|17138.9|17258.9|17138.9|17257.62|17137.62|9
1623047690000|2021-06-07 06:34:50|17259.23|17139.23|17261.64|17141.64|17261.64|17141.64|17259.23|17139.23|10
1623047700000|2021-06-07 06:35:00|17261.72|17141.72|17266.12|17146.12|17266.12|17146.12|17261.72|17141.72|10
1623047710000|2021-06-07 06:35:10|17266.37|17146.37|17267.1|17147.1|17267.41|17147.41|17266.37|17146.37|10
1623047720000|2021-06-07 06:35:20|17267.24|17147.24|17269.09|17149.09|17269.1|17149.1|17267.22|17147.22|10
1623047730000|2021-06-07 06:35:30|17269.93|17149.93|17273.71|17153.71|17273.71|17153.71|17269.47|17149.47|10
1623047740000|2021-06-07 06:35:40|17273.31|17153.31|17269.61|17149.61|17273.31|17153.31|17269.61|17149.61|10
1623047750000|2021-06-07 06:35:50|17269.31|17149.31|17267.53|17147.53|17269.67|17149.67|17267.53|17147.53|10
1623047760000|2021-06-07 06:36:00|17267.55|17147.55|17264.76|17144.76|17267.55|17147.55|17264.76|17144.76|10
1623047770000|2021-06-07 06:36:10|17264.64|17144.64|17263.09|17143.09|17264.64|17144.64|17262.91|17142.91|10
1623047780000|2021-06-07 06:36:20|17263.14|17143.14|17263.88|17143.88|17263.88|17143.88|17262.61|17142.61|10
1623047790000|2021-06-07 06:36:30|17264.02|17144.02|17264.94|17144.94|17264.94|17144.94|17264.02|17144.02|10
1623047800000|2021-06-07 06:36:40|17265.56|17145.56|17265.47|17145.47|17266.14|17146.14|17264.88|17144.88|9
1623047810000|2021-06-07 06:36:50|17266.29|17146.29|17267.82|17147.82|17268.6|17148.6|17265.51|17145.51|10
1623047820000|2021-06-07 06:37:00|17267.7|17147.7|17265.27|17145.27|17268.06|17148.06|17265.27|17145.27|10
1623047830000|2021-06-07 06:37:10|17264.92|17144.92|17263.97|17143.97|17265.3|17145.3|17263.97|17143.97|9
1623047840000|2021-06-07 06:37:20|17262.77|17142.77|17259.07|17139.07|17262.77|17142.77|17259.07|17139.07|10
1623047850000|2021-06-07 06:37:30|17259.02|17139.02|17255.7|17135.7|17259.02|17139.02|17255.7|17135.7|10
1623047860000|2021-06-07 06:37:40|17255.11|17135.11|17251.4|17131.4|17255.11|17135.11|17251.34|17131.34|10
1623047870000|2021-06-07 06:37:50|17251.55|17131.55|17251.36|17131.36|17251.69|17131.69|17251.33|17131.33|9
1623047880000|2021-06-07 06:38:00|17250.27|17130.27|17247.92|17127.92|17250.27|17130.27|17247.91|17127.91|10
1623047890000|2021-06-07 06:38:10|17247.85|17127.85|17247.11|17127.11|17247.85|17127.85|17246.97|17126.97|10
1623047900000|2021-06-07 06:38:20|17247.1|17127.1|17241.42|17121.42|17247.1|17127.1|17241.23|17121.23|10
1623047910000|2021-06-07 06:38:30|17241.12|17121.12|17237.85|17117.85|17241.12|17121.12|17237.62|17117.62|10
1623047920000|2021-06-07 06:38:40|17237.9|17117.9|17239.08|17119.08|17239.08|17119.08|17237.9|17117.9|10
1623047930000|2021-06-07 06:38:50|17239.18|17119.18|17240.95|17120.95|17241.1|17121.1|17239.18|17119.18|10
1623047940000|2021-06-07 06:39:00|17241.01|17121.01|17242.89|17122.89|17242.96|17122.96|17240.93|17120.93|10
1623047950000|2021-06-07 06:39:10|17243.13|17123.13|17247.31|17127.31|17247.31|17127.31|17243.13|17123.13|8
1623047960000|2021-06-07 06:39:20|17246.99|17126.99|17253.62|17133.62|17253.62|17133.62|17246.99|17126.99|10
1623047970000|2021-06-07 06:39:30|17253.91|17133.91|17255.22|17135.22|17255.22|17135.22|17253.91|17133.91|10
1623047980000|2021-06-07 06:39:40|17255.79|17135.79|17255.27|17135.27|17255.79|17135.79|17254.8|17134.8|10
1623047990000|2021-06-07 06:39:50|17255.12|17135.12|17254.9|17134.9|17255.41|17135.41|17254.66|17134.66|10
1623048000000|2021-06-07 06:40:00|17254.83|17134.83|17254.48|17134.48|17254.83|17134.83|17253.64|17133.64|10
1623048010000|2021-06-07 06:40:10|17253.64|17133.64|17251.46|17131.46|17253.64|17133.64|17251.24|17131.24|9
1623048020000|2021-06-07 06:40:20|17251.19|17131.19|17250.47|17130.47|17251.19|17131.19|17250.47|17130.47|10
1623048030000|2021-06-07 06:40:30|17250.29|17130.29|17248.89|17128.89|17250.32|17130.32|17248.89|17128.89|10
1623048040000|2021-06-07 06:40:40|17247.27|17127.27|17241.71|17121.71|17247.27|17127.27|17241.71|17121.71|10
1623048050000|2021-06-07 06:40:50|17241.27|17121.27|17240.58|17120.58|17241.27|17121.27|17239.98|17119.98|10
1623048060000|2021-06-07 06:41:00|17240.43|17120.43|17239.62|17119.62|17240.73|17120.73|17239.62|17119.62|10
1623048070000|2021-06-07 06:41:10|17239.8|17119.8|17237.15|17117.15|17239.8|17119.8|17237.11|17117.11|8
1623048080000|2021-06-07 06:41:20|17237.14|17117.14|17236.81|17116.81|17237.45|17117.45|17236.81|17116.81|8
1623048090000|2021-06-07 06:41:30|17236.77|17116.77|17237.66|17117.66|17237.66|17117.66|17236.77|17116.77|10
1623048100000|2021-06-07 06:41:40|17237.02|17117.02|17235.81|17115.81|17237.02|17117.02|17235.81|17115.81|9
1623048110000|2021-06-07 06:41:50|17235.88|17115.88|17237.25|17117.25|17237.25|17117.25|17235.58|17115.58|9
1623048120000|2021-06-07 06:42:00|17237.6|17117.6|17240.71|17120.71|17240.71|17120.71|17237.6|17117.6|9
1623048130000|2021-06-07 06:42:10|17240.64|17120.64|17239.11|17119.11|17240.64|17120.64|17239.11|17119.11|10
1623048140000|2021-06-07 06:42:20|17238.96|17118.96|17237.05|17117.05|17238.96|17118.96|17236.76|17116.76|10
1623048150000|2021-06-07 06:42:30|17236.51|17116.51|17236.35|17116.35|17236.67|17116.67|17236.35|17116.35|8
1623048160000|2021-06-07 06:42:40|17235.85|17115.85|17233|17113|17235.86|17115.86|17232.51|17112.51|8
1623048170000|2021-06-07 06:42:50|17232.65|17112.65|17229.76|17109.76|17232.65|17112.65|17229.67|17109.67|10
1623048180000|2021-06-07 06:43:00|17229.74|17109.74|17227.89|17107.89|17230.38|17110.38|17227.89|17107.89|10
1623048190000|2021-06-07 06:43:10|17227.42|17107.42|17221.34|17101.34|17227.42|17107.42|17221.34|17101.34|10
1623048200000|2021-06-07 06:43:20|17220.59|17100.59|17215.53|17095.53|17220.59|17100.59|17215.53|17095.53|10
1623048210000|2021-06-07 06:43:30|17215.51|17095.51|17214.76|17094.76|17215.51|17095.51|17213.65|17093.65|10
1623048220000|2021-06-07 06:43:40|17214.51|17094.51|17213.24|17093.24|17215.33|17095.33|17213.24|17093.24|10
1623048230000|2021-06-07 06:43:50|17213.14|17093.14|17211.1|17091.1|17213.14|17093.14|17211.1|17091.1|10
1623048240000|2021-06-07 06:44:00|17211.42|17091.42|17213.79|17093.79|17214.02|17094.02|17211.05|17091.05|10
1623048250000|2021-06-07 06:44:10|17213.89|17093.89|17217.22|17097.22|17217.22|17097.22|17213.89|17093.89|10
1623048260000|2021-06-07 06:44:20|17218.47|17098.47|17222.36|17102.36|17222.36|17102.36|17218.47|17098.47|10
1623048270000|2021-06-07 06:44:30|17222.21|17102.21|17222.3|17102.3|17222.72|17102.72|17222|17102|9
1623048280000|2021-06-07 06:44:40|17222.25|17102.25|17219.74|17099.74|17222.32|17102.32|17219.74|17099.74|10
1623048290000|2021-06-07 06:44:50|17220.57|17100.57|17219.91|17099.91|17220.71|17100.71|17219.62|17099.62|10
1623048300000|2021-06-07 06:45:00|17219.89|17099.89|17223.38|17103.38|17223.38|17103.38|17219.84|17099.84|10
1623048310000|2021-06-07 06:45:10|17223.49|17103.49|17226.16|17106.16|17226.41|17106.41|17223.49|17103.49|10
1623048320000|2021-06-07 06:45:20|17226.22|17106.22|17227.97|17107.97|17229.23|17109.23|17226.22|17106.22|10
1623048330000|2021-06-07 06:45:30|17228.21|17108.21|17227.16|17107.16|17228.21|17108.21|17226.31|17106.31|10
1623048340000|2021-06-07 06:45:40|17227.85|17107.85|17227.37|17107.37|17228.43|17108.43|17227.37|17107.37|9
1623048350000|2021-06-07 06:45:50|17227.38|17107.38|17228.77|17108.77|17228.77|17108.77|17227.2|17107.2|10
1623048360000|2021-06-07 06:46:00|17228.26|17108.26|17223.71|17103.71|17228.26|17108.26|17223.71|17103.71|10
1623048370000|2021-06-07 06:46:10|17223.73|17103.73|17222.39|17102.39|17223.91|17103.91|17221.23|17101.23|10
1623048380000|2021-06-07 06:46:20|17222.4|17102.4|17215.73|17095.73|17222.4|17102.4|17215.3|17095.3|10
1623048390000|2021-06-07 06:46:30|17215.81|17095.81|17212.32|17092.32|17216.55|17096.55|17212.32|17092.32|9
1623048400000|2021-06-07 06:46:40|17211.87|17091.87|17202.53|17082.53|17211.87|17091.87|17202.53|17082.53|10
1623048410000|2021-06-07 06:46:50|17199.93|17079.93|17196.12|17076.12|17200.59|17080.59|17196.12|17076.12|10
1623048420000|2021-06-07 06:47:00|17194.48|17074.48|17190.09|17070.09|17194.48|17074.48|17190.09|17070.09|10
1623048430000|2021-06-07 06:47:10|17190.67|17070.67|17195.43|17075.43|17195.43|17075.43|17190.67|17070.67|9
1623048440000|2021-06-07 06:47:20|17195.31|17075.31|17197.81|17077.81|17197.81|17077.81|17194.89|17074.89|10
1623048450000|2021-06-07 06:47:30|17199.91|17079.91|17206.58|17086.58|17206.58|17086.58|17199.91|17079.91|10
1623048460000|2021-06-07 06:47:40|17207.45|17087.45|17208.5|17088.5|17208.96|17088.96|17207.45|17087.45|10
1623048470000|2021-06-07 06:47:50|17208.9|17088.9|17211.2|17091.2|17211.45|17091.45|17208.9|17088.9|10
1623048480000|2021-06-07 06:48:00|17211.18|17091.18|17209.63|17089.63|17211.18|17091.18|17209.63|17089.63|10
1623048490000|2021-06-07 06:48:10|17209.62|17089.62|17211.65|17091.65|17211.73|17091.73|17209.27|17089.27|10
1623048500000|2021-06-07 06:48:20|17211.64|17091.64|17211.55|17091.55|17211.78|17091.78|17210.43|17090.43|10
1623048510000|2021-06-07 06:48:30|17212.09|17092.09|17213.83|17093.83|17214.5|17094.5|17212.09|17092.09|10
1623048520000|2021-06-07 06:48:40|17213.75|17093.75|17215.59|17095.59|17215.59|17095.59|17213.75|17093.75|9
1623048530000|2021-06-07 06:48:50|17214.82|17094.82|17214.7|17094.7|17214.84|17094.84|17214.13|17094.13|9
1623048540000|2021-06-07 06:49:00|17215.17|17095.17|17216.59|17096.59|17216.59|17096.59|17215.17|17095.17|10
1623048550000|2021-06-07 06:49:10|17216.66|17096.66|17216.66|17096.66|17217.15|17097.15|17216.66|17096.66|9
1623048560000|2021-06-07 06:49:20|17216.8|17096.8|17216.49|17096.49|17217|17097|17216.49|17096.49|9
1623048570000|2021-06-07 06:49:30|17216.16|17096.16|17215.19|17095.19|17216.25|17096.25|17215.19|17095.19|10
1623048580000|2021-06-07 06:49:40|17215.57|17095.57|17214.67|17094.67|17215.95|17095.95|17214.67|17094.67|10
1623048590000|2021-06-07 06:49:50|17214.66|17094.66|17214.22|17094.22|17215.07|17095.07|17214.22|17094.22|10
1623048600000|2021-06-07 06:50:00|17214.15|17094.15|17215.45|17095.45|17215.67|17095.67|17213.96|17093.96|8
1623048610000|2021-06-07 06:50:10|17215.2|17095.2|17216.81|17096.81|17217.76|17097.76|17215.2|17095.2|10
1623048620000|2021-06-07 06:50:20|17217.11|17097.11|17217.97|17097.97|17218.04|17098.04|17217.11|17097.11|9
1623048630000|2021-06-07 06:50:30|17217.56|17097.56|17217.51|17097.51|17217.56|17097.56|17216.5|17096.5|10
1623048640000|2021-06-07 06:50:40|17217.21|17097.21|17216.51|17096.51|17217.78|17097.78|17216.51|17096.51|10
1623048650000|2021-06-07 06:50:50|17216.65|17096.65|17216.13|17096.13|17216.65|17096.65|17216.13|17096.13|8
1623048660000|2021-06-07 06:51:00|17216.01|17096.01|17213.15|17093.15|17216.02|17096.02|17213.15|17093.15|10
1623048670000|2021-06-07 06:51:10|17212.89|17092.89|17211.5|17091.5|17212.89|17092.89|17211.5|17091.5|10
1623048680000|2021-06-07 06:51:20|17209.62|17089.62|17207.35|17087.35|17209.62|17089.62|17207.23|17087.23|10
1623048690000|2021-06-07 06:51:30|17206.97|17086.97|17204.48|17084.48|17207|17087|17204.48|17084.48|10
1623048700000|2021-06-07 06:51:40|17204.31|17084.31|17200.57|17080.57|17204.31|17084.31|17200.57|17080.57|10
1623048710000|2021-06-07 06:51:50|17200.51|17080.51|17198.42|17078.42|17200.51|17080.51|17198.02|17078.02|10
1623048720000|2021-06-07 06:52:00|17198.59|17078.59|17197.87|17077.87|17198.61|17078.61|17197.41|17077.41|10
1623048730000|2021-06-07 06:52:10|17196.83|17076.83|17199.52|17079.52|17199.57|17079.57|17196.83|17076.83|10
1623048740000|2021-06-07 06:52:20|17199.58|17079.58|17200.1|17080.1|17200.22|17080.22|17198.93|17078.93|10
1623048750000|2021-06-07 06:52:30|17199.93|17079.93|17200.91|17080.91|17200.91|17080.91|17199.72|17079.72|10
1623048760000|2021-06-07 06:52:40|17200.74|17080.74|17202.74|17082.74|17202.74|17082.74|17200.73|17080.73|9
1623048770000|2021-06-07 06:52:50|17202.88|17082.88|17203.58|17083.58|17203.58|17083.58|17202.88|17082.88|9
1623048780000|2021-06-07 06:53:00|17203.7|17083.7|17206.41|17086.41|17206.41|17086.41|17203.7|17083.7|10
1623048790000|2021-06-07 06:53:10|17206.02|17086.02|17206.9|17086.9|17206.9|17086.9|17205.62|17085.62|9
1623048800000|2021-06-07 06:53:20|17207.02|17087.02|17208.18|17088.18|17208.18|17088.18|17207.02|17087.02|10
1623048810000|2021-06-07 06:53:30|17208.76|17088.76|17210.63|17090.63|17210.63|17090.63|17208.76|17088.76|10
1623048820000|2021-06-07 06:53:40|17210.77|17090.77|17209.05|17089.05|17211|17091|17209.05|17089.05|10
1623048830000|2021-06-07 06:53:50|17209.01|17089.01|17206.45|17086.45|17209.01|17089.01|17206.45|17086.45|10
1623048840000|2021-06-07 06:54:00|17206.55|17086.55|17207.33|17087.33|17207.71|17087.71|17206.55|17086.55|10
1623048850000|2021-06-07 06:54:10|17207.36|17087.36|17211.21|17091.21|17211.21|17091.21|17207.36|17087.36|9
1623048860000|2021-06-07 06:54:20|17212|17092|17214.55|17094.55|17214.55|17094.55|17211.64|17091.64|10
1623048870000|2021-06-07 06:54:30|17214.76|17094.76|17217.98|17097.98|17217.98|17097.98|17214.76|17094.76|10
1623048880000|2021-06-07 06:54:40|17217.89|17097.89|17219.65|17099.65|17219.65|17099.65|17217.83|17097.83|8
1623048890000|2021-06-07 06:54:50|17219.32|17099.32|17221.84|17101.84|17221.86|17101.86|17219.32|17099.32|10
1623048900000|2021-06-07 06:55:00|17221.9|17101.9|17227.01|17107.01|17227.01|17107.01|17221.9|17101.9|10
1623048910000|2021-06-07 06:55:10|17228.63|17108.63|17229.58|17109.58|17229.64|17109.64|17228.63|17108.63|10
1623048920000|2021-06-07 06:55:20|17229.72|17109.72|17229.28|17109.28|17229.72|17109.72|17228.48|17108.48|10
1623048930000|2021-06-07 06:55:30|17229.65|17109.65|17229.8|17109.8|17229.8|17109.8|17229.39|17109.39|7
1623048940000|2021-06-07 06:55:40|17229.66|17109.66|17224.75|17104.75|17229.66|17109.66|17224.75|17104.75|10
1623048950000|2021-06-07 06:55:50|17223.74|17103.74|17221.76|17101.76|17223.74|17103.74|17221.76|17101.76|10
1623048960000|2021-06-07 06:56:00|17221.67|17101.67|17218.56|17098.56|17221.75|17101.75|17218.56|17098.56|9
1623048970000|2021-06-07 06:56:10|17218.71|17098.71|17217.95|17097.95|17218.71|17098.71|17217.59|17097.59|10
1623048980000|2021-06-07 06:56:20|17217.85|17097.85|17217.14|17097.14|17217.85|17097.85|17217.14|17097.14|9
1623048990000|2021-06-07 06:56:30|17217.06|17097.06|17215.12|17095.12|17217.48|17097.48|17215.12|17095.12|9
1623049000000|2021-06-07 06:56:40|17214.71|17094.71|17213.15|17093.15|17214.71|17094.71|17213.15|17093.15|10
1623049010000|2021-06-07 06:56:50|17213.36|17093.36|17213.97|17093.97|17213.97|17093.97|17212.84|17092.84|10
1623049020000|2021-06-07 06:57:00|17214.38|17094.38|17213.05|17093.05|17214.87|17094.87|17213.05|17093.05|10
1623049030000|2021-06-07 06:57:10|17213.06|17093.06|17211.9|17091.9|17213.33|17093.33|17211.9|17091.9|9
1623049040000|2021-06-07 06:57:20|17211.64|17091.64|17212.41|17092.41|17212.41|17092.41|17211.12|17091.12|10
1623049050000|2021-06-07 06:57:30|17212.61|17092.61|17211.1|17091.1|17212.86|17092.86|17210.35|17090.35|9
1623049060000|2021-06-07 06:57:40|17211.32|17091.32|17208.52|17088.52|17211.32|17091.32|17208.52|17088.52|10
1623049070000|2021-06-07 06:57:50|17208.83|17088.83|17211.79|17091.79|17211.79|17091.79|17208.82|17088.82|10
1623049080000|2021-06-07 06:58:00|17212.01|17092.01|17214.33|17094.33|17214.33|17094.33|17212.01|17092.01|9
1623049090000|2021-06-07 06:58:10|17215.56|17095.56|17214.74|17094.74|17216.18|17096.18|17214.72|17094.72|10
1623049100000|2021-06-07 06:58:20|17214.62|17094.62|17210.52|17090.52|17214.96|17094.96|17210.52|17090.52|10
1623049110000|2021-06-07 06:58:30|17209.29|17089.29|17205.37|17085.37|17209.29|17089.29|17205.37|17085.37|10
1623049120000|2021-06-07 06:58:40|17205|17085|17202.43|17082.43|17205|17085|17202.43|17082.43|9
1623049130000|2021-06-07 06:58:50|17202.54|17082.54|17201.89|17081.89|17202.54|17082.54|17200.75|17080.75|10
1623049140000|2021-06-07 06:59:00|17201.52|17081.52|17200.58|17080.58|17201.8|17081.8|17200.54|17080.54|10
1623049150000|2021-06-07 06:59:10|17200.63|17080.63|17199.11|17079.11|17200.63|17080.63|17199.11|17079.11|10
1623049160000|2021-06-07 06:59:20|17198.91|17078.91|17195.95|17075.95|17198.93|17078.93|17195.95|17075.95|10
1623049170000|2021-06-07 06:59:30|17196.62|17076.62|17197.95|17077.95|17197.99|17077.99|17196.51|17076.51|9
1623049180000|2021-06-07 06:59:40|17197.93|17077.93|17198.01|17078.01|17199.04|17079.04|17197.93|17077.93|9
1623049190000|2021-06-07 06:59:50|17198.03|17078.03|17198.29|17078.29|17198.29|17078.29|17197.32|17077.32|9
1623049200000|2021-06-07 07:00:00|17198.38|17078.38|17199.27|17079.27|17200|17080|17198.38|17078.38|10
1623049210000|2021-06-07 07:00:10|17200.13|17080.13|17203.84|17083.84|17203.86|17083.86|17200.13|17080.13|10
1623049220000|2021-06-07 07:00:20|17203.9|17083.9|17204.99|17084.99|17205.82|17085.82|17203.9|17083.9|10
1623049230000|2021-06-07 07:00:30|17204.32|17084.32|17199.51|17079.51|17204.6|17084.6|17199.51|17079.51|10
1623049240000|2021-06-07 07:00:40|17199.01|17079.01|17188.19|17068.19|17199.01|17079.01|17188.19|17068.19|10
1623049250000|2021-06-07 07:00:50|17186.79|17066.79|17179.07|17059.07|17186.79|17066.79|17179.07|17059.07|10
1623049260000|2021-06-07 07:01:00|17177.21|17057.21|17163.99|17043.99|17177.31|17057.31|17163.99|17043.99|10
1623049270000|2021-06-07 07:01:10|17163.51|17043.51|17151.86|17031.86|17163.51|17043.51|17151.86|17031.86|10
1623049280000|2021-06-07 07:01:20|17151.51|17031.51|17145.48|17025.48|17151.51|17031.51|17145.09|17025.09|10
1623049290000|2021-06-07 07:01:30|17144.89|17024.89|17144.57|17024.57|17145.62|17025.62|17144.19|17024.19|10
1623049300000|2021-06-07 07:01:40|17144.78|17024.78|17144.59|17024.59|17145.24|17025.24|17143.89|17023.89|10
1623049310000|2021-06-07 07:01:50|17144.76|17024.76|17142.02|17022.02|17145.04|17025.04|17142.02|17022.02|9
1623049320000|2021-06-07 07:02:00|17142.11|17022.11|17141.68|17021.68|17142.16|17022.16|17141.68|17021.68|10
1623049330000|2021-06-07 07:02:10|17141.73|17021.73|17143.9|17023.9|17144.35|17024.35|17141.26|17021.26|10
1623049340000|2021-06-07 07:02:20|17143.23|17023.23|17140.57|17020.57|17143.94|17023.94|17140.24|17020.24|10
1623049350000|2021-06-07 07:02:30|17140.82|17020.82|17139.07|17019.07|17140.82|17020.82|17138.64|17018.64|10
1623049360000|2021-06-07 07:02:40|17138.55|17018.55|17140.52|17020.52|17140.52|17020.52|17138.55|17018.55|10
1623049370000|2021-06-07 07:02:50|17141.2|17021.2|17141.7|17021.7|17141.7|17021.7|17140.86|17020.86|9
1623049380000|2021-06-07 07:03:00|17141.54|17021.54|17145.61|17025.61|17145.67|17025.67|17141.54|17021.54|10
1623049390000|2021-06-07 07:03:10|17147.09|17027.09|17148.83|17028.83|17149.15|17029.15|17147.09|17027.09|10
1623049400000|2021-06-07 07:03:20|17148.28|17028.28|17149.01|17029.01|17149.04|17029.04|17148.15|17028.15|10
1623049410000|2021-06-07 07:03:30|17149.58|17029.58|17150.64|17030.64|17150.64|17030.64|17149.48|17029.48|9
1623049420000|2021-06-07 07:03:40|17151.13|17031.13|17152.74|17032.74|17152.74|17032.74|17150.95|17030.95|10
1623049430000|2021-06-07 07:03:50|17151.14|17031.14|17153.24|17033.24|17153.24|17033.24|17151.14|17031.14|9
1623049440000|2021-06-07 07:04:00|17153.39|17033.39|17151.02|17031.02|17153.39|17033.39|17151.02|17031.02|10
1623049450000|2021-06-07 07:04:10|17151.18|17031.18|17147.74|17027.74|17151.18|17031.18|17147.74|17027.74|10
1623049460000|2021-06-07 07:04:20|17147.5|17027.5|17147.28|17027.28|17147.55|17027.55|17147|17027|9
1623049470000|2021-06-07 07:04:30|17146.94|17026.94|17150.74|17030.74|17150.74|17030.74|17146.94|17026.94|10
1623049480000|2021-06-07 07:04:40|17150.99|17030.99|17153.02|17033.02|17153.1|17033.1|17150.99|17030.99|10
1623049490000|2021-06-07 07:04:50|17153.04|17033.04|17153.1|17033.1|17153.44|17033.44|17152.8|17032.8|10
1623049500000|2021-06-07 07:05:00|17153.51|17033.51|17154.05|17034.05|17154.05|17034.05|17153.08|17033.08|9
1623049510000|2021-06-07 07:05:10|17154.14|17034.14|17154.98|17034.98|17155.3|17035.3|17154.14|17034.14|10
1623049520000|2021-06-07 07:05:20|17155.07|17035.07|17156.07|17036.07|17156.38|17036.38|17155.07|17035.07|10
1623049530000|2021-06-07 07:05:30|17156.58|17036.58|17160.11|17040.11|17160.11|17040.11|17156.58|17036.58|10
1623049540000|2021-06-07 07:05:40|17160.55|17040.55|17164.06|17044.06|17164.16|17044.16|17160.55|17040.55|10
1623049550000|2021-06-07 07:05:50|17163.97|17043.97|17163.59|17043.59|17164.41|17044.41|17163.49|17043.49|10
1623049560000|2021-06-07 07:06:00|17163.74|17043.74|17160.68|17040.68|17163.74|17043.74|17160.68|17040.68|10
1623049570000|2021-06-07 07:06:10|17159.97|17039.97|17159.61|17039.61|17160.63|17040.63|17159.17|17039.17|10
1623049580000|2021-06-07 07:06:20|17159.64|17039.64|17158.81|17038.81|17160.74|17040.74|17158.81|17038.81|10
1623049590000|2021-06-07 07:06:30|17158.52|17038.52|17155.67|17035.67|17158.52|17038.52|17155.67|17035.67|10
1623049600000|2021-06-07 07:06:40|17156.06|17036.06|17157.64|17037.64|17157.95|17037.95|17156.06|17036.06|10
1623049610000|2021-06-07 07:06:50|17157.67|17037.67|17158.14|17038.14|17158.27|17038.27|17157.65|17037.65|10
1623049620000|2021-06-07 07:07:00|17158.44|17038.44|17158.88|17038.88|17159|17039|17158.44|17038.44|10
1623049630000|2021-06-07 07:07:10|17159.04|17039.04|17160.18|17040.18|17160.18|17040.18|17158.6|17038.6|10
1623049640000|2021-06-07 07:07:20|17160.33|17040.33|17161.12|17041.12|17161.12|17041.12|17160.33|17040.33|10
1623049650000|2021-06-07 07:07:30|17161.21|17041.21|17161.5|17041.5|17161.5|17041.5|17160.54|17040.54|10
1623049660000|2021-06-07 07:07:40|17161.63|17041.63|17161.63|17041.63|17162.02|17042.02|17161.07|17041.07|10
1623049670000|2021-06-07 07:07:50|17161.68|17041.68|17162.86|17042.86|17162.86|17042.86|17161.68|17041.68|10
1623049680000|2021-06-07 07:08:00|17162.72|17042.72|17164.44|17044.44|17164.9|17044.9|17162.72|17042.72|10
1623049690000|2021-06-07 07:08:10|17164.59|17044.59|17162.33|17042.33|17164.59|17044.59|17162.33|17042.33|10
1623049700000|2021-06-07 07:08:20|17162.26|17042.26|17160.12|17040.12|17162.26|17042.26|17160.12|17040.12|9
1623049710000|2021-06-07 07:08:30|17158.57|17038.57|17156.03|17036.03|17158.99|17038.99|17156.03|17036.03|9
1623049720000|2021-06-07 07:08:40|17155.38|17035.38|17154.91|17034.91|17155.38|17035.38|17154.24|17034.24|10
1623049730000|2021-06-07 07:08:50|17154.86|17034.86|17154.73|17034.73|17155.51|17035.51|17154.33|17034.33|10
1623049740000|2021-06-07 07:09:00|17155.1|17035.1|17153.47|17033.47|17155.11|17035.11|17153.45|17033.45|10
1623049750000|2021-06-07 07:09:10|17153.67|17033.67|17153.87|17033.87|17153.87|17033.87|17153.26|17033.26|9
1623049760000|2021-06-07 07:09:20|17153.64|17033.64|17153.72|17033.72|17154.13|17034.13|17153.64|17033.64|9
1623049770000|2021-06-07 07:09:30|17153.18|17033.18|17151.32|17031.32|17153.18|17033.18|17151.32|17031.32|10
1623049780000|2021-06-07 07:09:40|17151.21|17031.21|17149.84|17029.84|17151.21|17031.21|17149.77|17029.77|9
1623049790000|2021-06-07 07:09:50|17149.87|17029.87|17147.29|17027.29|17150.3|17030.3|17147.17|17027.17|9
1623049800000|2021-06-07 07:10:00|17146.32|17026.32|17145.05|17025.05|17146.32|17026.32|17144.65|17024.65|10
1623049810000|2021-06-07 07:10:10|17145.62|17025.62|17145.36|17025.36|17145.62|17025.62|17144.96|17024.96|10
1623049820000|2021-06-07 07:10:20|17145.39|17025.39|17145.44|17025.44|17145.62|17025.62|17145.31|17025.31|9
1623049830000|2021-06-07 07:10:30|17145.78|17025.78|17144.68|17024.68|17145.79|17025.79|17144.66|17024.66|10
1623049840000|2021-06-07 07:10:40|17144.69|17024.69|17146.89|17026.89|17146.89|17026.89|17144.56|17024.56|10
1623049850000|2021-06-07 07:10:50|17146.97|17026.97|17148.68|17028.68|17148.68|17028.68|17146.71|17026.71|10
1623049860000|2021-06-07 07:11:00|17148.91|17028.91|17150.41|17030.41|17150.67|17030.67|17148.91|17028.91|10
1623049870000|2021-06-07 07:11:10|17150.38|17030.38|17150.82|17030.82|17150.82|17030.82|17149.38|17029.38|10
1623049880000|2021-06-07 07:11:20|17150.83|17030.83|17155.43|17035.43|17155.43|17035.43|17150.51|17030.51|8
1623049890000|2021-06-07 07:11:30|17155.44|17035.44|17156.93|17036.93|17156.93|17036.93|17155.02|17035.02|9
1623049900000|2021-06-07 07:11:40|17157.31|17037.31|17160.2|17040.2|17160.2|17040.2|17157.31|17037.31|10
1623049910000|2021-06-07 07:11:50|17161.01|17041.01|17159.93|17039.93|17161.78|17041.78|17159.68|17039.68|10
1623049920000|2021-06-07 07:12:00|17159.87|17039.87|17159.1|17039.1|17159.95|17039.95|17158.9|17038.9|9
1623049930000|2021-06-07 07:12:10|17159.24|17039.24|17159.83|17039.83|17160|17040|17159.24|17039.24|10
1623049940000|2021-06-07 07:12:20|17159.95|17039.95|17161.63|17041.63|17161.63|17041.63|17159.95|17039.95|10
1623049950000|2021-06-07 07:12:30|17160.8|17040.8|17157.34|17037.34|17160.8|17040.8|17157.34|17037.34|9
1623049960000|2021-06-07 07:12:40|17156.9|17036.9|17153.3|17033.3|17156.9|17036.9|17153.3|17033.3|10
1623049970000|2021-06-07 07:12:50|17152.38|17032.38|17146.44|17026.44|17152.38|17032.38|17146.44|17026.44|10
1623049980000|2021-06-07 07:13:00|17146.01|17026.01|17143.43|17023.43|17146.41|17026.41|17143.37|17023.37|10
1623049990000|2021-06-07 07:13:10|17143.01|17023.01|17142.56|17022.56|17143.27|17023.27|17142.52|17022.52|10
1623050000000|2021-06-07 07:13:20|17142.39|17022.39|17143.21|17023.21|17143.21|17023.21|17142.25|17022.25|10
1623050010000|2021-06-07 07:13:30|17143.34|17023.34|17140.04|17020.04|17143.39|17023.39|17140.04|17020.04|9
1623050020000|2021-06-07 07:13:40|17140.63|17020.63|17142.16|17022.16|17142.27|17022.27|17140.31|17020.31|10
1623050030000|2021-06-07 07:13:50|17142.19|17022.19|17141.93|17021.93|17142.19|17022.19|17141.68|17021.68|9
1623050040000|2021-06-07 07:14:00|17141.94|17021.94|17137.74|17017.74|17141.94|17021.94|17137.74|17017.74|10
1623050050000|2021-06-07 07:14:10|17137.93|17017.93|17135.94|17015.94|17137.93|17017.93|17135.9|17015.9|10
1623050060000|2021-06-07 07:14:20|17135.99|17015.99|17137.6|17017.6|17137.6|17017.6|17135.65|17015.65|8
1623050070000|2021-06-07 07:14:30|17137.61|17017.61|17138.39|17018.39|17138.39|17018.39|17137.61|17017.61|7
1623050080000|2021-06-07 07:14:40|17138.36|17018.36|17138.12|17018.12|17138.36|17018.36|17138.05|17018.05|7
1623050090000|2021-06-07 07:14:50|17138.11|17018.11|17140.88|17020.88|17140.88|17020.88|17138.11|17018.11|9
1623050100000|2021-06-07 07:15:00|17140.97|17020.97|17146.08|17026.08|17146.08|17026.08|17140.97|17020.97|10
1623050110000|2021-06-07 07:15:10|17146.21|17026.21|17142.05|17022.05|17147.56|17027.56|17142.05|17022.05|10
1623050120000|2021-06-07 07:15:20|17141.78|17021.78|17139.74|17019.74|17141.78|17021.78|17139.74|17019.74|10
1623050130000|2021-06-07 07:15:30|17139.6|17019.6|17137.65|17017.65|17139.6|17019.6|17137.65|17017.65|9
1623050140000|2021-06-07 07:15:40|17137.56|17017.56|17133.12|17013.12|17137.56|17017.56|17133.12|17013.12|8
1623050150000|2021-06-07 07:15:50|17133.18|17013.18|17132.76|17012.76|17133.74|17013.74|17132.75|17012.75|10
1623050160000|2021-06-07 07:16:00|17132.51|17012.51|17132.16|17012.16|17132.54|17012.54|17132.07|17012.07|10
1623050170000|2021-06-07 07:16:10|17132.05|17012.05|17125.79|17005.79|17132.11|17012.11|17125.79|17005.79|10
1623050180000|2021-06-07 07:16:20|17125.21|17005.21|17119.73|16999.73|17125.21|17005.21|17119.73|16999.73|10
1623050190000|2021-06-07 07:16:30|17118.5|16998.5|17115.77|16995.77|17118.5|16998.5|17115.77|16995.77|10
1623050200000|2021-06-07 07:16:40|17114.88|16994.88|17113.92|16993.92|17115.26|16995.26|17113.92|16993.92|10
1623050210000|2021-06-07 07:16:50|17114.16|16994.16|17112.91|16992.91|17114.8|16994.8|17112.91|16992.91|8
1623050220000|2021-06-07 07:17:00|17112.8|16992.8|17110.87|16990.87|17113.44|16993.44|17110.87|16990.87|10
1623050230000|2021-06-07 07:17:10|17111.14|16991.14|17112.53|16992.53|17112.62|16992.62|17111.04|16991.04|10
1623050240000|2021-06-07 07:17:20|17112.27|16992.27|17109.98|16989.98|17112.83|16992.83|17109.82|16989.82|10
1623050250000|2021-06-07 07:17:30|17109.56|16989.56|17108.52|16988.52|17110.02|16990.02|17108.15|16988.15|10
1623050260000|2021-06-07 07:17:40|17108.46|16988.46|17100.05|16980.05|17108.46|16988.46|17100.05|16980.05|10
1623050270000|2021-06-07 07:17:50|17100.09|16980.09|17099.87|16979.87|17100.45|16980.45|17099.56|16979.56|10
1623050280000|2021-06-07 07:18:00|17099.45|16979.45|17098.16|16978.16|17099.84|16979.84|17098.16|16978.16|10
1623050290000|2021-06-07 07:18:10|17097.74|16977.74|17095.24|16975.24|17098.01|16978.01|17095.24|16975.24|10
1623050300000|2021-06-07 07:18:20|17095.2|16975.2|17088.74|16968.74|17095.2|16975.2|17088.74|16968.74|10
1623050310000|2021-06-07 07:18:30|17088.45|16968.45|17078.1|16958.1|17088.45|16968.45|17077.78|16957.78|10
1623050320000|2021-06-07 07:18:40|17078.34|16958.34|17069.82|16949.82|17078.83|16958.83|17069.82|16949.82|10
1623050330000|2021-06-07 07:18:50|17070.14|16950.14|17069.22|16949.22|17070.14|16950.14|17068.44|16948.44|10
1623050340000|2021-06-07 07:19:00|17069.69|16949.69|17076.02|16956.02|17076.02|16956.02|17069.67|16949.67|10
1623050350000|2021-06-07 07:19:10|17077.43|16957.43|17079.38|16959.38|17079.74|16959.74|17077.43|16957.43|10
1623050360000|2021-06-07 07:19:20|17078.74|16958.74|17090.05|16970.05|17090.05|16970.05|17078.74|16958.74|10
1623050370000|2021-06-07 07:19:30|17090.37|16970.37|17094.09|16974.09|17094.14|16974.14|17090.37|16970.37|9
1623050380000|2021-06-07 07:19:40|17094.23|16974.23|17095.21|16975.21|17095.21|16975.21|17094.04|16974.04|10
1623050390000|2021-06-07 07:19:50|17095.05|16975.05|17095.01|16975.01|17095.05|16975.05|17094.13|16974.13|10
1623050400000|2021-06-07 07:20:00|17094.99|16974.99|17098.52|16978.52|17098.52|16978.52|17094.99|16974.99|10
1623050410000|2021-06-07 07:20:10|17100.61|16980.61|17104.24|16984.24|17104.28|16984.28|17100.61|16980.61|10
1623050420000|2021-06-07 07:20:20|17103.87|16983.87|17105.25|16985.25|17105.25|16985.25|17103.67|16983.67|9
1623050430000|2021-06-07 07:20:30|17105.07|16985.07|17106.01|16986.01|17106.27|16986.27|17105.07|16985.07|8
1623050440000|2021-06-07 07:20:40|17105.64|16985.64|17105.52|16985.52|17106.64|16986.64|17105.24|16985.24|10
1623050450000|2021-06-07 07:20:50|17105.4|16985.4|17107.1|16987.1|17107.1|16987.1|17105.4|16985.4|9
1623050460000|2021-06-07 07:21:00|17107.15|16987.15|17109.66|16989.66|17109.66|16989.66|17107.15|16987.15|10
1623050470000|2021-06-07 07:21:10|17109.69|16989.69|17109.97|16989.97|17110.08|16990.08|17109.4|16989.4|10
1623050480000|2021-06-07 07:21:20|17110.07|16990.07|17110.93|16990.93|17110.93|16990.93|17109.91|16989.91|9
1623050490000|2021-06-07 07:21:30|17111.37|16991.37|17110.39|16990.39|17112.11|16992.11|17110.39|16990.39|10
1623050500000|2021-06-07 07:21:40|17110.14|16990.14|17108.45|16988.45|17110.14|16990.14|17108.4|16988.4|10
1623050510000|2021-06-07 07:21:50|17108.91|16988.91|17111.45|16991.45|17111.45|16991.45|17108.91|16988.91|10
1623050520000|2021-06-07 07:22:00|17111.52|16991.52|17115.5|16995.5|17115.58|16995.58|17111.11|16991.11|10
1623050530000|2021-06-07 07:22:10|17116.62|16996.62|17118.93|16998.93|17118.93|16998.93|17116.62|16996.62|10
1623050540000|2021-06-07 07:22:20|17119.06|16999.06|17125.52|17005.52|17125.52|17005.52|17119.06|16999.06|10
1623050550000|2021-06-07 07:22:30|17126.09|17006.09|17130.3|17010.3|17130.3|17010.3|17125.87|17005.87|10
1623050560000|2021-06-07 07:22:40|17130.33|17010.33|17130.94|17010.94|17131.01|17011.01|17128.33|17008.33|10
1623050570000|2021-06-07 07:22:50|17131.81|17011.81|17133.62|17013.62|17133.62|17013.62|17131.81|17011.81|10
1623050580000|2021-06-07 07:23:00|17135.17|17015.17|17149.57|17029.57|17149.57|17029.57|17135.17|17015.17|10
1623050590000|2021-06-07 07:23:10|17150.25|17030.25|17163.17|17043.17|17163.17|17043.17|17150.25|17030.25|10
1623050600000|2021-06-07 07:23:20|17164.38|17044.38|17163.33|17043.33|17165.85|17045.85|17163.33|17043.33|10
1623050610000|2021-06-07 07:23:30|17163.57|17043.57|17164.65|17044.65|17164.7|17044.7|17163.57|17043.57|10
1623050620000|2021-06-07 07:23:40|17164.19|17044.19|17159.73|17039.73|17164.19|17044.19|17159.73|17039.73|9
1623050630000|2021-06-07 07:23:50|17159.34|17039.34|17157.28|17037.28|17159.34|17039.34|17157.11|17037.11|10
1623050640000|2021-06-07 07:24:00|17157.45|17037.45|17157.55|17037.55|17157.72|17037.72|17157.43|17037.43|9
1623050650000|2021-06-07 07:24:10|17157.56|17037.56|17157.24|17037.24|17157.56|17037.56|17156.67|17036.67|10
1623050660000|2021-06-07 07:24:20|17156.95|17036.95|17164.99|17044.99|17164.99|17044.99|17156.95|17036.95|10
1623050670000|2021-06-07 07:24:30|17164.82|17044.82|17170.94|17050.94|17170.94|17050.94|17164.82|17044.82|10
1623050680000|2021-06-07 07:24:40|17171.62|17051.62|17175.13|17055.13|17175.13|17055.13|17171.62|17051.62|10
1623050690000|2021-06-07 07:24:50|17175.5|17055.5|17178.39|17058.39|17178.39|17058.39|17175.5|17055.5|10
1623050700000|2021-06-07 07:25:00|17178.82|17058.82|17180.9|17060.9|17180.9|17060.9|17178.68|17058.68|10
1623050710000|2021-06-07 07:25:10|17180.96|17060.96|17184.85|17064.85|17184.85|17064.85|17180.96|17060.96|10
1623050720000|2021-06-07 07:25:20|17184.72|17064.72|17187.14|17067.14|17187.14|17067.14|17184.67|17064.67|10
1623050730000|2021-06-07 07:25:30|17187.64|17067.64|17188.47|17068.47|17190.02|17070.02|17187.64|17067.64|10
1623050740000|2021-06-07 07:25:40|17188.07|17068.07|17190.02|17070.02|17190.02|17070.02|17188.07|17068.07|10
1623050750000|2021-06-07 07:25:50|17190.46|17070.46|17191.55|17071.55|17191.73|17071.73|17190.46|17070.46|9
1623050760000|2021-06-07 07:26:00|17191.52|17071.52|17194.74|17074.74|17194.74|17074.74|17191.48|17071.48|10
1623050770000|2021-06-07 07:26:10|17194.99|17074.99|17194.34|17074.34|17195.61|17075.61|17193.72|17073.72|10
1623050780000|2021-06-07 07:26:20|17194.32|17074.32|17195.45|17075.45|17196.09|17076.09|17194.32|17074.32|10
1623050790000|2021-06-07 07:26:30|17195.38|17075.38|17194.09|17074.09|17196.02|17076.02|17193.86|17073.86|9
1623050800000|2021-06-07 07:26:40|17194.12|17074.12|17193.59|17073.59|17194.71|17074.71|17193.13|17073.13|10
1623050810000|2021-06-07 07:26:50|17194.06|17074.06|17194.27|17074.27|17194.49|17074.49|17193.42|17073.42|10
1623050820000|2021-06-07 07:27:00|17194.05|17074.05|17192.66|17072.66|17194.05|17074.05|17192.4|17072.4|10
1623050830000|2021-06-07 07:27:10|17192.48|17072.48|17192.92|17072.92|17193.03|17073.03|17192.13|17072.13|8
1623050840000|2021-06-07 07:27:20|17192.99|17072.99|17193.05|17073.05|17193.05|17073.05|17192.41|17072.41|9
1623050850000|2021-06-07 07:27:30|17193.39|17073.39|17194.08|17074.08|17194.16|17074.16|17193.39|17073.39|10
1623050860000|2021-06-07 07:27:40|17193.96|17073.96|17194.75|17074.75|17194.75|17074.75|17193.96|17073.96|10
1623050870000|2021-06-07 07:27:50|17194.43|17074.43|17194.88|17074.88|17194.89|17074.89|17194.35|17074.35|9
1623050880000|2021-06-07 07:28:00|17194.83|17074.83|17194.35|17074.35|17195.27|17075.27|17194.35|17074.35|9
1623050890000|2021-06-07 07:28:10|17193.87|17073.87|17191.09|17071.09|17193.87|17073.87|17189.9|17069.9|10
1623050900000|2021-06-07 07:28:20|17191.05|17071.05|17187.89|17067.89|17191.05|17071.05|17187.5|17067.5|10
1623050910000|2021-06-07 07:28:30|17187.72|17067.72|17186.34|17066.34|17187.72|17067.72|17186.34|17066.34|10
1623050920000|2021-06-07 07:28:40|17186.62|17066.62|17185.79|17065.79|17186.62|17066.62|17185.26|17065.26|9
1623050930000|2021-06-07 07:28:50|17185.93|17065.93|17186.09|17066.09|17186.18|17066.18|17185.16|17065.16|9
1623050940000|2021-06-07 07:29:00|17186.31|17066.31|17185.07|17065.07|17186.42|17066.42|17184.75|17064.75|6
1623050950000|2021-06-07 07:29:10|17185.81|17065.81|17186.71|17066.71|17186.99|17066.99|17185.81|17065.81|10
1623050960000|2021-06-07 07:29:20|17186.51|17066.51|17184.94|17064.94|17186.51|17066.51|17184.94|17064.94|9
1623050970000|2021-06-07 07:29:30|17184.9|17064.9|17183.22|17063.22|17184.9|17064.9|17183.22|17063.22|10
1623050980000|2021-06-07 07:29:40|17183.15|17063.15|17180.02|17060.02|17183.26|17063.26|17180.02|17060.02|9
1623050990000|2021-06-07 07:29:50|17178.42|17058.42|17172.79|17052.79|17178.42|17058.42|17172.79|17052.79|9
1623051000000|2021-06-07 07:30:00|17172.28|17052.28|17170.85|17050.85|17172.28|17052.28|17170.85|17050.85|10
1623051010000|2021-06-07 07:30:10|17170.96|17050.96|17173.32|17053.32|17173.32|17053.32|17170.78|17050.78|10
1623051020000|2021-06-07 07:30:20|17174.27|17054.27|17177.04|17057.04|17177.04|17057.04|17174.19|17054.19|10
1623051030000|2021-06-07 07:30:30|17177.55|17057.55|17185.33|17065.33|17185.33|17065.33|17177.55|17057.55|9
1623051040000|2021-06-07 07:30:40|17185.34|17065.34|17188.74|17068.74|17188.82|17068.82|17185.34|17065.34|10
1623051050000|2021-06-07 07:30:50|17189|17069|17192.74|17072.74|17192.74|17072.74|17189|17069|10
1623051060000|2021-06-07 07:31:00|17192.78|17072.78|17195.86|17075.86|17195.86|17075.86|17192.72|17072.72|10
1623051070000|2021-06-07 07:31:10|17196.08|17076.08|17199.59|17079.59|17199.59|17079.59|17196.08|17076.08|10
1623051080000|2021-06-07 07:31:20|17199.77|17079.77|17205.81|17085.81|17205.81|17085.81|17199.77|17079.77|10
1623051090000|2021-06-07 07:31:30|17206.31|17086.31|17206.62|17086.62|17207.87|17087.87|17206.31|17086.31|10
1623051100000|2021-06-07 07:31:40|17206.8|17086.8|17207.35|17087.35|17207.36|17087.36|17206.73|17086.73|10
1623051110000|2021-06-07 07:31:50|17207.21|17087.21|17209.28|17089.28|17209.28|17089.28|17207.21|17087.21|9
1623051120000|2021-06-07 07:32:00|17211.3|17091.3|17211.19|17091.19|17211.75|17091.75|17211.01|17091.01|9
1623051130000|2021-06-07 07:32:10|17211.21|17091.21|17211.28|17091.28|17212.02|17092.02|17211.21|17091.21|10
1623051140000|2021-06-07 07:32:20|17211.46|17091.46|17211.2|17091.2|17211.62|17091.62|17210.95|17090.95|9
1623051150000|2021-06-07 07:32:30|17211.75|17091.75|17211.55|17091.55|17212.32|17092.32|17211.47|17091.47|9
1623051160000|2021-06-07 07:32:40|17210.97|17090.97|17211.28|17091.28|17211.28|17091.28|17210.5|17090.5|10
1623051170000|2021-06-07 07:32:50|17211.24|17091.24|17211.26|17091.26|17211.64|17091.64|17210.7|17090.7|10
1623051180000|2021-06-07 07:33:00|17211.22|17091.22|17210.48|17090.48|17211.35|17091.35|17210.48|17090.48|10
1623051190000|2021-06-07 07:33:10|17210.46|17090.46|17213.7|17093.7|17213.93|17093.93|17210.46|17090.46|9
1623051200000|2021-06-07 07:33:20|17214.01|17094.01|17218.51|17098.51|17218.51|17098.51|17214.01|17094.01|10
1623051210000|2021-06-07 07:33:30|17218.61|17098.61|17217.54|17097.54|17218.86|17098.86|17217.53|17097.53|10
1623051220000|2021-06-07 07:33:40|17217.59|17097.59|17218.07|17098.07|17219.08|17099.08|17217.59|17097.59|10
1623051230000|2021-06-07 07:33:50|17217.02|17097.02|17216.65|17096.65|17217.27|17097.27|17216.65|17096.65|9
1623051240000|2021-06-07 07:34:00|17215.69|17095.69|17218.59|17098.59|17218.59|17098.59|17215.05|17095.05|10
1623051250000|2021-06-07 07:34:10|17218.33|17098.33|17217.31|17097.31|17218.33|17098.33|17217.12|17097.12|10
1623051260000|2021-06-07 07:34:20|17217.54|17097.54|17217.99|17097.99|17218.06|17098.06|17217.54|17097.54|9
1623051270000|2021-06-07 07:34:30|17218.65|17098.65|17220.43|17100.43|17220.44|17100.44|17218.56|17098.56|10
1623051280000|2021-06-07 07:34:40|17220.57|17100.57|17221.81|17101.81|17221.92|17101.92|17220.57|17100.57|10
1623051290000|2021-06-07 07:34:50|17222|17102|17220.71|17100.71|17222|17102|17220.71|17100.71|9
1623051300000|2021-06-07 07:35:00|17220.83|17100.83|17219.82|17099.82|17220.83|17100.83|17219.82|17099.82|8
1623051310000|2021-06-07 07:35:10|17219.36|17099.36|17216.84|17096.84|17219.36|17099.36|17216.45|17096.45|10
1623051320000|2021-06-07 07:35:20|17216.12|17096.12|17216.45|17096.45|17216.62|17096.62|17216.06|17096.06|10
1623051330000|2021-06-07 07:35:30|17216.18|17096.18|17217.41|17097.41|17217.57|17097.57|17216.18|17096.18|10
1623051340000|2021-06-07 07:35:40|17217.76|17097.76|17216.76|17096.76|17217.86|17097.86|17216.76|17096.76|10
1623051350000|2021-06-07 07:35:50|17216.54|17096.54|17215.44|17095.44|17216.69|17096.69|17215.44|17095.44|8
1623051360000|2021-06-07 07:36:00|17215.22|17095.22|17215.64|17095.64|17215.64|17095.64|17214.67|17094.67|9
1623051370000|2021-06-07 07:36:10|17215.79|17095.79|17213.09|17093.09|17215.79|17095.79|17213.09|17093.09|10
1623051380000|2021-06-07 07:36:20|17213.26|17093.26|17213.7|17093.7|17214.1|17094.1|17213.26|17093.26|9
1623051390000|2021-06-07 07:36:30|17213.68|17093.68|17213.88|17093.88|17214.6|17094.6|17213.6|17093.6|9
1623051400000|2021-06-07 07:36:40|17214.22|17094.22|17214.66|17094.66|17214.76|17094.76|17214.2|17094.2|10
1623051410000|2021-06-07 07:36:50|17214.41|17094.41|17213.42|17093.42|17214.83|17094.83|17213.42|17093.42|10
1623051420000|2021-06-07 07:37:00|17213.16|17093.16|17214.63|17094.63|17215.06|17095.06|17212.92|17092.92|10
1623051430000|2021-06-07 07:37:10|17214.76|17094.76|17215.17|17095.17|17215.45|17095.45|17214.55|17094.55|10
1623051440000|2021-06-07 07:37:20|17215.07|17095.07|17214.92|17094.92|17215.51|17095.51|17214.82|17094.82|10
1623051450000|2021-06-07 07:37:30|17214.91|17094.91|17214.47|17094.47|17214.91|17094.91|17214.26|17094.26|9
1623051460000|2021-06-07 07:37:40|17213.93|17093.93|17213.59|17093.59|17213.93|17093.93|17213.41|17093.41|8
1623051470000|2021-06-07 07:37:50|17213.45|17093.45|17214.28|17094.28|17214.28|17094.28|17213.14|17093.14|10
1623051480000|2021-06-07 07:38:00|17214.37|17094.37|17214.05|17094.05|17214.87|17094.87|17213.3|17093.3|9
1623051490000|2021-06-07 07:38:10|17214.31|17094.31|17213.06|17093.06|17214.37|17094.37|17213.06|17093.06|9
1623051500000|2021-06-07 07:38:20|17212.89|17092.89|17210.91|17090.91|17213.28|17093.28|17210.91|17090.91|10
1623051510000|2021-06-07 07:38:30|17211.1|17091.1|17210.64|17090.64|17211.16|17091.16|17210.64|17090.64|10
1623051520000|2021-06-07 07:38:40|17210.65|17090.65|17213.3|17093.3|17213.3|17093.3|17210.65|17090.65|10
1623051530000|2021-06-07 07:38:50|17213.39|17093.39|17214.49|17094.49|17214.81|17094.81|17213.39|17093.39|10
1623051540000|2021-06-07 07:39:00|17214.63|17094.63|17220.84|17100.84|17220.84|17100.84|17214.57|17094.57|10
1623051550000|2021-06-07 07:39:10|17220.87|17100.87|17221.48|17101.48|17221.9|17101.9|17220.6|17100.6|9
1623051560000|2021-06-07 07:39:20|17221.06|17101.06|17223.2|17103.2|17223.2|17103.2|17220.62|17100.62|10
1623051570000|2021-06-07 07:39:30|17223.34|17103.34|17224.17|17104.17|17224.34|17104.34|17223.34|17103.34|10
1623051580000|2021-06-07 07:39:40|17223.71|17103.71|17227.23|17107.23|17227.23|17107.23|17223.71|17103.71|10
1623051590000|2021-06-07 07:39:50|17227.42|17107.42|17230.51|17110.51|17230.51|17110.51|17227.42|17107.42|10
1623051600000|2021-06-07 07:40:00|17230.59|17110.59|17231|17111|17231.58|17111.58|17230.53|17110.53|10
1623051610000|2021-06-07 07:40:10|17231.22|17111.22|17233.16|17113.16|17233.16|17113.16|17231.22|17111.22|9
1623051620000|2021-06-07 07:40:20|17233.74|17113.74|17237.43|17117.43|17237.43|17117.43|17233.74|17113.74|10
1623051630000|2021-06-07 07:40:30|17238.78|17118.78|17242.69|17122.69|17242.69|17122.69|17238.78|17118.78|9
1623051640000|2021-06-07 07:40:40|17243.16|17123.16|17245.87|17125.87|17246.23|17126.23|17243.16|17123.16|10
1623051650000|2021-06-07 07:40:50|17246.25|17126.25|17250.36|17130.36|17250.36|17130.36|17246.25|17126.25|10
1623051660000|2021-06-07 07:41:00|17251.06|17131.06|17253.3|17133.3|17253.3|17133.3|17251.06|17131.06|10
1623051670000|2021-06-07 07:41:10|17253.8|17133.8|17255.31|17135.31|17255.31|17135.31|17253.8|17133.8|10
1623051680000|2021-06-07 07:41:20|17256.06|17136.06|17255.03|17135.03|17256.06|17136.06|17255.03|17135.03|9
1623051690000|2021-06-07 07:41:30|17254.18|17134.18|17253.34|17133.34|17254.29|17134.29|17253.33|17133.33|10
1623051700000|2021-06-07 07:41:40|17253.32|17133.32|17250.84|17130.84|17253.32|17133.32|17250.84|17130.84|9
1623051710000|2021-06-07 07:41:50|17249.77|17129.77|17248.62|17128.62|17249.77|17129.77|17248.62|17128.62|10
1623051720000|2021-06-07 07:42:00|17248.36|17128.36|17248.39|17128.39|17249.01|17129.01|17248.24|17128.24|9
1623051730000|2021-06-07 07:42:10|17248.16|17128.16|17244.06|17124.06|17248.42|17128.42|17244.06|17124.06|9
1623051740000|2021-06-07 07:42:20|17243.94|17123.94|17242.46|17122.46|17244.1|17124.1|17242.46|17122.46|10
1623051750000|2021-06-07 07:42:30|17242.18|17122.18|17241.44|17121.44|17242.44|17122.44|17241.03|17121.03|10
1623051760000|2021-06-07 07:42:40|17242.24|17122.24|17241.96|17121.96|17242.97|17122.97|17241.88|17121.88|10
1623051770000|2021-06-07 07:42:50|17241.56|17121.56|17240.79|17120.79|17241.56|17121.56|17240.79|17120.79|9
1623051780000|2021-06-07 07:43:00|17240.8|17120.8|17242.5|17122.5|17242.5|17122.5|17240.8|17120.8|9
1623051790000|2021-06-07 07:43:10|17242.94|17122.94|17242.79|17122.79|17243.36|17123.36|17242.56|17122.56|10
1623051800000|2021-06-07 07:43:20|17241.99|17121.99|17240.13|17120.13|17241.99|17121.99|17240.13|17120.13|9
1623051810000|2021-06-07 07:43:30|17240.35|17120.35|17239.43|17119.43|17240.35|17120.35|17239.43|17119.43|10
1623051820000|2021-06-07 07:43:40|17238.99|17118.99|17236.74|17116.74|17238.99|17118.99|17236.74|17116.74|9
1623051830000|2021-06-07 07:43:50|17236.46|17116.46|17235.45|17115.45|17236.52|17116.52|17235.33|17115.33|10
1623051840000|2021-06-07 07:44:00|17235.33|17115.33|17234.05|17114.05|17235.33|17115.33|17234.05|17114.05|9
1623051850000|2021-06-07 07:44:10|17234.2|17114.2|17235.03|17115.03|17235.16|17115.16|17234.08|17114.08|10
1623051860000|2021-06-07 07:44:20|17234.56|17114.56|17235.01|17115.01|17235.43|17115.43|17234.56|17114.56|8
1623051870000|2021-06-07 07:44:30|17235.61|17115.61|17236.16|17116.16|17236.4|17116.4|17235.61|17115.61|9
1623051880000|2021-06-07 07:44:40|17236.05|17116.05|17234.26|17114.26|17236.05|17116.05|17234.19|17114.19|10
1623051890000|2021-06-07 07:44:50|17234.47|17114.47|17232.77|17112.77|17234.56|17114.56|17232.72|17112.72|9
1623051900000|2021-06-07 07:45:00|17232.37|17112.37|17229.94|17109.94|17232.37|17112.37|17229.79|17109.79|10
1623051910000|2021-06-07 07:45:10|17229.91|17109.91|17225.99|17105.99|17229.91|17109.91|17225.99|17105.99|10
1623051920000|2021-06-07 07:45:20|17225.28|17105.28|17223.27|17103.27|17225.28|17105.28|17223.27|17103.27|10
1623051930000|2021-06-07 07:45:30|17223.47|17103.47|17223.58|17103.58|17223.58|17103.58|17222.91|17102.91|9
1623051940000|2021-06-07 07:45:40|17223.35|17103.35|17221.35|17101.35|17223.35|17103.35|17221.35|17101.35|9
1623051950000|2021-06-07 07:45:50|17221.23|17101.23|17222.13|17102.13|17224.26|17104.26|17221.23|17101.23|9
1623051960000|2021-06-07 07:46:00|17220.69|17100.69|17226.16|17106.16|17226.16|17106.16|17220.69|17100.69|10
1623051970000|2021-06-07 07:46:10|17226.17|17106.17|17229.29|17109.29|17229.29|17109.29|17226.17|17106.17|10
1623051980000|2021-06-07 07:46:20|17229.21|17109.21|17233.17|17113.17|17233.17|17113.17|17229.21|17109.21|10
1623051990000|2021-06-07 07:46:30|17232.8|17112.8|17235.68|17115.68|17235.68|17115.68|17232.8|17112.8|10
1623052000000|2021-06-07 07:46:40|17237.25|17117.25|17240.43|17120.43|17240.43|17120.43|17237.25|17117.25|10
1623052010000|2021-06-07 07:46:50|17240.05|17120.05|17241.06|17121.06|17241.4|17121.4|17240.01|17120.01|10
1623052020000|2021-06-07 07:47:00|17241.28|17121.28|17239.9|17119.9|17241.28|17121.28|17239.73|17119.73|10
1623052030000|2021-06-07 07:47:10|17239.76|17119.76|17238.06|17118.06|17239.8|17119.8|17238.05|17118.05|10
1623052040000|2021-06-07 07:47:20|17237.33|17117.33|17235.11|17115.11|17237.58|17117.58|17235.11|17115.11|10
1623052050000|2021-06-07 07:47:30|17234.83|17114.83|17232.9|17112.9|17234.83|17114.83|17232.9|17112.9|9
1623052060000|2021-06-07 07:47:40|17232.87|17112.87|17233.87|17113.87|17233.87|17113.87|17232.87|17112.87|9
1623052070000|2021-06-07 07:47:50|17234.1|17114.1|17231.82|17111.82|17234.1|17114.1|17231.82|17111.82|10
1623052080000|2021-06-07 07:48:00|17231.44|17111.44|17229.09|17109.09|17231.44|17111.44|17229.09|17109.09|10
1623052090000|2021-06-07 07:48:10|17228.98|17108.98|17229.22|17109.22|17229.3|17109.3|17228.93|17108.93|9
1623052100000|2021-06-07 07:48:20|17229.57|17109.57|17230.37|17110.37|17230.37|17110.37|17228.81|17108.81|9
1623052110000|2021-06-07 07:48:30|17230.77|17110.77|17231.34|17111.34|17231.55|17111.55|17230.77|17110.77|9
1623052120000|2021-06-07 07:48:40|17231.68|17111.68|17231.64|17111.64|17232.25|17112.25|17231.64|17111.64|9
1623052130000|2021-06-07 07:48:50|17231.24|17111.24|17231.27|17111.27|17231.67|17111.67|17231.16|17111.16|10
1623052140000|2021-06-07 07:49:00|17231.4|17111.4|17231.3|17111.3|17231.76|17111.76|17231.15|17111.15|10
1623052150000|2021-06-07 07:49:10|17231.43|17111.43|17233.23|17113.23|17233.23|17113.23|17230.95|17110.95|9
1623052160000|2021-06-07 07:49:20|17233.22|17113.22|17234.99|17114.99|17234.99|17114.99|17233.22|17113.22|10
1623052170000|2021-06-07 07:49:30|17235.99|17115.99|17238.24|17118.24|17238.24|17118.24|17235.99|17115.99|10
1623052180000|2021-06-07 07:49:40|17239.13|17119.13|17240.83|17120.83|17241.09|17121.09|17239.13|17119.13|10
1623052190000|2021-06-07 07:49:50|17240.03|17120.03|17240.28|17120.28|17240.58|17120.58|17239.26|17119.26|10
1623052200000|2021-06-07 07:50:00|17240.3|17120.3|17237.57|17117.57|17240.3|17120.3|17237.57|17117.57|10
1623052210000|2021-06-07 07:50:10|17237.53|17117.53|17236.87|17116.87|17237.56|17117.56|17236.87|17116.87|10
1623052220000|2021-06-07 07:50:20|17236.67|17116.67|17235.4|17115.4|17236.67|17116.67|17235.4|17115.4|10
1623052230000|2021-06-07 07:50:30|17233.99|17113.99|17234.97|17114.97|17235.23|17115.23|17233.99|17113.99|9
1623052240000|2021-06-07 07:50:40|17234.4|17114.4|17232.87|17112.87|17235.2|17115.2|17232.87|17112.87|10
1623052250000|2021-06-07 07:50:50|17232.68|17112.68|17230.21|17110.21|17232.68|17112.68|17230.21|17110.21|9
1623052260000|2021-06-07 07:51:00|17230.02|17110.02|17222.6|17102.6|17230.02|17110.02|17222.6|17102.6|10
1623052270000|2021-06-07 07:51:10|17221.84|17101.84|17217.36|17097.36|17221.84|17101.84|17217.36|17097.36|10
1623052280000|2021-06-07 07:51:20|17217.47|17097.47|17218.82|17098.82|17218.82|17098.82|17217.47|17097.47|10
1623052290000|2021-06-07 07:51:30|17218.81|17098.81|17219.02|17099.02|17219.39|17099.39|17218.81|17098.81|10
1623052300000|2021-06-07 07:51:40|17218.72|17098.72|17215.66|17095.66|17218.72|17098.72|17215.66|17095.66|10
1623052310000|2021-06-07 07:51:50|17215.58|17095.58|17210.12|17090.12|17215.58|17095.58|17210.12|17090.12|9
1623052320000|2021-06-07 07:52:00|17209.41|17089.41|17206.98|17086.98|17209.41|17089.41|17206.98|17086.98|10
1623052330000|2021-06-07 07:52:10|17206.86|17086.86|17203.25|17083.25|17206.86|17086.86|17203|17083|10
1623052340000|2021-06-07 07:52:20|17203.05|17083.05|17204.4|17084.4|17204.4|17084.4|17202.32|17082.32|8
1623052350000|2021-06-07 07:52:30|17204.45|17084.45|17207.9|17087.9|17208|17088|17204.42|17084.42|10
1623052360000|2021-06-07 07:52:40|17208.45|17088.45|17207.42|17087.42|17208.45|17088.45|17207.41|17087.41|10
1623052370000|2021-06-07 07:52:50|17207.47|17087.47|17206.53|17086.53|17207.76|17087.76|17206.53|17086.53|9
1623052380000|2021-06-07 07:53:00|17206.51|17086.51|17202.74|17082.74|17206.51|17086.51|17202.74|17082.74|10
1623052390000|2021-06-07 07:53:10|17202.6|17082.6|17196.96|17076.96|17202.6|17082.6|17196.96|17076.96|10
1623052400000|2021-06-07 07:53:20|17195.91|17075.91|17193.9|17073.9|17196.14|17076.14|17193.9|17073.9|10
1623052410000|2021-06-07 07:53:30|17193.69|17073.69|17191.91|17071.91|17193.74|17073.74|17190.38|17070.38|10
1623052420000|2021-06-07 07:53:40|17192.53|17072.53|17195.76|17075.76|17195.76|17075.76|17192.53|17072.53|10
1623052430000|2021-06-07 07:53:50|17196.57|17076.57|17198.62|17078.62|17198.62|17078.62|17196.46|17076.46|10
1623052440000|2021-06-07 07:54:00|17199.28|17079.28|17199.85|17079.85|17199.85|17079.85|17197.8|17077.8|10
1623052450000|2021-06-07 07:54:10|17200.52|17080.52|17200.15|17080.15|17201.08|17081.08|17200.15|17080.15|9
1623052460000|2021-06-07 07:54:20|17200.19|17080.19|17201.24|17081.24|17201.67|17081.67|17200.19|17080.19|8
1623052470000|2021-06-07 07:54:30|17201.05|17081.05|17203.41|17083.41|17203.42|17083.42|17200.6|17080.6|9
1623052480000|2021-06-07 07:54:40|17204.82|17084.82|17208.69|17088.69|17208.69|17088.69|17204.82|17084.82|9
1623052490000|2021-06-07 07:54:50|17209.57|17089.57|17213.75|17093.75|17213.75|17093.75|17209.57|17089.57|10
1623052500000|2021-06-07 07:55:00|17214.76|17094.76|17215.62|17095.62|17215.91|17095.91|17214.76|17094.76|9
1623052510000|2021-06-07 07:55:10|17215.63|17095.63|17215.45|17095.45|17215.83|17095.83|17215.05|17095.05|10
1623052520000|2021-06-07 07:55:20|17215.62|17095.62|17213.75|17093.75|17215.62|17095.62|17213.67|17093.67|9
1623052530000|2021-06-07 07:55:30|17213.38|17093.38|17211.27|17091.27|17213.38|17093.38|17211.22|17091.22|10
1623052540000|2021-06-07 07:55:40|17211.42|17091.42|17209.53|17089.53|17211.42|17091.42|17209.53|17089.53|9
1623052550000|2021-06-07 07:55:50|17209.47|17089.47|17209.12|17089.12|17209.87|17089.87|17208.88|17088.88|9
1623052560000|2021-06-07 07:56:00|17209.53|17089.53|17208.52|17088.52|17209.53|17089.53|17208.44|17088.44|9
1623052570000|2021-06-07 07:56:10|17208.05|17088.05|17207.63|17087.63|17209.04|17089.04|17207.58|17087.58|9
1623052580000|2021-06-07 07:56:20|17207.51|17087.51|17207.1|17087.1|17207.98|17087.98|17207.1|17087.1|10
1623052590000|2021-06-07 07:56:30|17207.23|17087.23|17207.39|17087.39|17207.49|17087.49|17207.18|17087.18|8
1623052600000|2021-06-07 07:56:40|17208.01|17088.01|17207.43|17087.43|17208.04|17088.04|17207.43|17087.43|10
1623052610000|2021-06-07 07:56:50|17207.61|17087.61|17207.35|17087.35|17207.81|17087.81|17207.29|17087.29|9
1623052620000|2021-06-07 07:57:00|17208.22|17088.22|17207.89|17087.89|17208.26|17088.26|17207.52|17087.52|10
1623052630000|2021-06-07 07:57:10|17207.79|17087.79|17208.29|17088.29|17208.29|17088.29|17207.79|17087.79|10
1623052640000|2021-06-07 07:57:20|17208.36|17088.36|17209.32|17089.32|17209.56|17089.56|17208.36|17088.36|9
1623052650000|2021-06-07 07:57:30|17209.67|17089.67|17212.21|17092.21|17212.38|17092.38|17209.67|17089.67|10
1623052660000|2021-06-07 07:57:40|17212.69|17092.69|17214.88|17094.88|17214.88|17094.88|17212.69|17092.69|8
1623052670000|2021-06-07 07:57:50|17215.25|17095.25|17215.45|17095.45|17215.94|17095.94|17215.01|17095.01|9
1623052680000|2021-06-07 07:58:00|17215.73|17095.73|17216.53|17096.53|17216.53|17096.53|17215.55|17095.55|9
1623052690000|2021-06-07 07:58:10|17216.45|17096.45|17219.58|17099.58|17219.58|17099.58|17216.45|17096.45|10
1623052700000|2021-06-07 07:58:20|17219.77|17099.77|17221.42|17101.42|17221.42|17101.42|17219.77|17099.77|10
1623052710000|2021-06-07 07:58:30|17221.33|17101.33|17222|17102|17222.07|17102.07|17221.32|17101.32|9
1623052720000|2021-06-07 07:58:40|17223.72|17103.72|17224.7|17104.7|17224.7|17104.7|17223.72|17103.72|9
1623052730000|2021-06-07 07:58:50|17225.48|17105.48|17227.75|17107.75|17227.93|17107.93|17225.48|17105.48|8
1623052740000|2021-06-07 07:59:00|17227.87|17107.87|17231.53|17111.53|17231.53|17111.53|17227.87|17107.87|9
1623052750000|2021-06-07 07:59:10|17231.62|17111.62|17231.4|17111.4|17232.25|17112.25|17231.4|17111.4|9
1623052760000|2021-06-07 07:59:20|17231.32|17111.32|17231.79|17111.79|17231.79|17111.79|17231.15|17111.15|10
1623052770000|2021-06-07 07:59:30|17231.76|17111.76|17228.61|17108.61|17231.76|17111.76|17228.61|17108.61|9
1623052780000|2021-06-07 07:59:40|17228.37|17108.37|17226.87|17106.87|17228.37|17108.37|17226.87|17106.87|10
1623052790000|2021-06-07 07:59:50|17226.9|17106.9|17226.42|17106.42|17227.28|17107.28|17226.42|17106.42|9
1623052800000|2021-06-07 08:00:00|17226.26|17106.26|17225.18|17105.18|17226.26|17106.26|17224.76|17104.76|10
1623052810000|2021-06-07 08:00:10|17225.38|17105.38|17227.54|17107.54|17227.58|17107.58|17225.38|17105.38|10
1623052820000|2021-06-07 08:00:20|17227.52|17107.52|17233.45|17113.45|17233.45|17113.45|17227.52|17107.52|10
1623052830000|2021-06-07 08:00:30|17233.97|17113.97|17235.69|17115.69|17236.09|17116.09|17233.59|17113.59|10
1623052840000|2021-06-07 08:00:40|17235.97|17115.97|17236.87|17116.87|17237.08|17117.08|17235.97|17115.97|9
1623052850000|2021-06-07 08:00:50|17236.73|17116.73|17237.98|17117.98|17238.01|17118.01|17236.73|17116.73|10
1623052860000|2021-06-07 08:01:00|17238.25|17118.25|17240.3|17120.3|17240.34|17120.34|17238.25|17118.25|10
1623052870000|2021-06-07 08:01:10|17240.28|17120.28|17242.69|17122.69|17242.88|17122.88|17240.28|17120.28|9
1623052880000|2021-06-07 08:01:20|17242.6|17122.6|17244.62|17124.62|17244.62|17124.62|17242.48|17122.48|10
1623052890000|2021-06-07 08:01:30|17244.67|17124.67|17244.97|17124.97|17245.12|17125.12|17244.52|17124.52|9
1623052900000|2021-06-07 08:01:40|17245.33|17125.33|17245.78|17125.78|17245.78|17125.78|17245.05|17125.05|9
1623052910000|2021-06-07 08:01:50|17246.54|17126.54|17246.34|17126.34|17247.08|17127.08|17246.08|17126.08|10
1623052920000|2021-06-07 08:02:00|17248.72|17128.72|17254.42|17134.42|17254.45|17134.45|17248.72|17128.72|10
1623052930000|2021-06-07 08:02:10|17261.03|17141.03|17275.49|17155.49|17275.49|17155.49|17261.03|17141.03|10
1623052940000|2021-06-07 08:02:20|17277.06|17157.06|17283.49|17163.49|17284.36|17164.36|17277.06|17157.06|10
1623052950000|2021-06-07 08:02:30|17282.42|17162.42|17279.08|17159.08|17283.04|17163.04|17279.08|17159.08|10
1623052960000|2021-06-07 08:02:40|17279.22|17159.22|17275.62|17155.62|17279.29|17159.29|17275.62|17155.62|10
1623052970000|2021-06-07 08:02:50|17275.53|17155.53|17270.37|17150.37|17275.53|17155.53|17268.66|17148.66|10
1623052980000|2021-06-07 08:03:00|17269.97|17149.97|17261.48|17141.48|17269.97|17149.97|17260.97|17140.97|10
1623052990000|2021-06-07 08:03:10|17261.32|17141.32|17261.17|17141.17|17261.7|17141.7|17260.11|17140.11|10
1623053000000|2021-06-07 08:03:20|17260.75|17140.75|17256.48|17136.48|17260.75|17140.75|17256.48|17136.48|10
1623053010000|2021-06-07 08:03:30|17254.91|17134.91|17250.83|17130.83|17254.91|17134.91|17250.19|17130.19|10
1623053020000|2021-06-07 08:03:40|17250.57|17130.57|17244.58|17124.58|17250.58|17130.58|17244.58|17124.58|10
1623053030000|2021-06-07 08:03:50|17243.65|17123.65|17241.34|17121.34|17244.26|17124.26|17241.34|17121.34|10
1623053040000|2021-06-07 08:04:00|17241.27|17121.27|17236.69|17116.69|17241.27|17121.27|17236.69|17116.69|10
1623053050000|2021-06-07 08:04:10|17236.25|17116.25|17229.94|17109.94|17236.25|17116.25|17229.8|17109.8|10
1623053060000|2021-06-07 08:04:20|17230.26|17110.26|17227.45|17107.45|17230.26|17110.26|17227.45|17107.45|10
1623053070000|2021-06-07 08:04:30|17226.84|17106.84|17221.76|17101.76|17226.84|17106.84|17221.76|17101.76|10
1623053080000|2021-06-07 08:04:40|17221.18|17101.18|17207.67|17087.67|17221.18|17101.18|17207.67|17087.67|10
1623053090000|2021-06-07 08:04:50|17207.14|17087.14|17202.22|17082.22|17207.14|17087.14|17202.11|17082.11|10
1623053100000|2021-06-07 08:05:00|17202.15|17082.15|17203.15|17083.15|17203.57|17083.57|17201.24|17081.24|10
1623053110000|2021-06-07 08:05:10|17202.27|17082.27|17195.25|17075.25|17202.33|17082.33|17195.25|17075.25|10
1623053120000|2021-06-07 08:05:20|17194.07|17074.07|17189.1|17069.1|17194.35|17074.35|17189.1|17069.1|9
1623053130000|2021-06-07 08:05:30|17188.33|17068.33|17184.3|17064.3|17188.33|17068.33|17184.3|17064.3|10
1623053140000|2021-06-07 08:05:40|17184.02|17064.02|17182.65|17062.65|17184.02|17064.02|17182.32|17062.32|10
1623053150000|2021-06-07 08:05:50|17182.29|17062.29|17182.43|17062.43|17184.29|17064.29|17182.2|17062.2|10
1623053160000|2021-06-07 08:06:00|17182.82|17062.82|17180.84|17060.84|17183.29|17063.29|17180.84|17060.84|10
1623053170000|2021-06-07 08:06:10|17179.33|17059.33|17175.46|17055.46|17179.33|17059.33|17174.97|17054.97|10
1623053180000|2021-06-07 08:06:20|17174.93|17054.93|17174.76|17054.76|17175.45|17055.45|17174.27|17054.27|10
1623053190000|2021-06-07 08:06:30|17174.23|17054.23|17166.07|17046.07|17174.23|17054.23|17166.07|17046.07|10
1623053200000|2021-06-07 08:06:40|17165.83|17045.83|17164.95|17044.95|17165.94|17045.94|17164.95|17044.95|10
1623053210000|2021-06-07 08:06:50|17165.26|17045.26|17164.36|17044.36|17165.26|17045.26|17162.87|17042.87|10
1623053220000|2021-06-07 08:07:00|17165.14|17045.14|17166.75|17046.75|17166.82|17046.82|17165.1|17045.1|10
1623053230000|2021-06-07 08:07:10|17166.54|17046.54|17170.22|17050.22|17170.22|17050.22|17165.94|17045.94|10
1623053240000|2021-06-07 08:07:20|17170.58|17050.58|17172.77|17052.77|17173.04|17053.04|17170.58|17050.58|10
1623053250000|2021-06-07 08:07:30|17170.51|17050.51|17172.07|17052.07|17172.26|17052.26|17170.27|17050.27|10
1623053260000|2021-06-07 08:07:40|17172.43|17052.43|17170.77|17050.77|17172.43|17052.43|17170.12|17050.12|10
1623053270000|2021-06-07 08:07:50|17171.02|17051.02|17176.03|17056.03|17176.12|17056.12|17171.02|17051.02|10
1623053280000|2021-06-07 08:08:00|17177.1|17057.1|17183.45|17063.45|17183.45|17063.45|17177.1|17057.1|9
1623053290000|2021-06-07 08:08:10|17183.66|17063.66|17183.04|17063.04|17183.66|17063.66|17182.39|17062.39|9
1623053300000|2021-06-07 08:08:20|17183.18|17063.18|17184.96|17064.96|17184.96|17064.96|17182.96|17062.96|10
1623053310000|2021-06-07 08:08:30|17188.01|17068.01|17190.07|17070.07|17190.07|17070.07|17188.01|17068.01|10
1623053320000|2021-06-07 08:08:40|17190.21|17070.21|17190.58|17070.58|17190.58|17070.58|17189.6|17069.6|10
1623053330000|2021-06-07 08:08:50|17190.56|17070.56|17186.4|17066.4|17190.56|17070.56|17186.4|17066.4|10
1623053340000|2021-06-07 08:09:00|17185.2|17065.2|17187.83|17067.83|17187.83|17067.83|17185.2|17065.2|10
1623053350000|2021-06-07 08:09:10|17187.55|17067.55|17187.72|17067.72|17187.72|17067.72|17186.97|17066.97|9
1623053360000|2021-06-07 08:09:20|17187.62|17067.62|17191.17|17071.17|17191.17|17071.17|17187.37|17067.37|10
1623053370000|2021-06-07 08:09:30|17191.34|17071.34|17191.04|17071.04|17191.34|17071.34|17190.7|17070.7|10
1623053380000|2021-06-07 08:09:40|17191.16|17071.16|17187.88|17067.88|17191.16|17071.16|17187.88|17067.88|9
1623053390000|2021-06-07 08:09:50|17187.55|17067.55|17180.88|17060.88|17187.55|17067.55|17180.88|17060.88|9
1623053400000|2021-06-07 08:10:00|17180.41|17060.41|17181|17061|17181.4|17061.4|17179.64|17059.64|10
1623053410000|2021-06-07 08:10:10|17181.2|17061.2|17184.57|17064.57|17184.57|17064.57|17181.2|17061.2|9
1623053420000|2021-06-07 08:10:20|17184.63|17064.63|17184.9|17064.9|17184.94|17064.94|17184.26|17064.26|10
1623053430000|2021-06-07 08:10:30|17185.11|17065.11|17185.77|17065.77|17185.77|17065.77|17184.64|17064.64|10
1623053440000|2021-06-07 08:10:40|17185.95|17065.95|17188.14|17068.14|17188.14|17068.14|17185.95|17065.95|10
1623053450000|2021-06-07 08:10:50|17187.67|17067.67|17187.62|17067.62|17187.78|17067.78|17187.1|17067.1|10
1623053460000|2021-06-07 08:11:00|17187.54|17067.54|17187.2|17067.2|17187.58|17067.58|17186.11|17066.11|10
1623053470000|2021-06-07 08:11:10|17187.11|17067.11|17188.32|17068.32|17188.58|17068.58|17186.9|17066.9|9
1623053480000|2021-06-07 08:11:20|17187.75|17067.75|17185.31|17065.31|17188.1|17068.1|17185.08|17065.08|10
1623053490000|2021-06-07 08:11:30|17185.37|17065.37|17186.33|17066.33|17186.33|17066.33|17185.37|17065.37|9
1623053500000|2021-06-07 08:11:40|17186.38|17066.38|17189.62|17069.62|17189.62|17069.62|17186.38|17066.38|9
1623053510000|2021-06-07 08:11:50|17189.76|17069.76|17193.36|17073.36|17193.36|17073.36|17189.76|17069.76|9
1623053520000|2021-06-07 08:12:00|17193.8|17073.8|17193.02|17073.02|17194.24|17074.24|17193.02|17073.02|10
1623053530000|2021-06-07 08:12:10|17192.99|17072.99|17193.68|17073.68|17193.68|17073.68|17192.97|17072.97|9
1623053540000|2021-06-07 08:12:20|17192.94|17072.94|17192.34|17072.34|17192.94|17072.94|17192.13|17072.13|9
1623053550000|2021-06-07 08:12:30|17191.76|17071.76|17191.56|17071.56|17191.76|17071.76|17190.92|17070.92|9
1623053560000|2021-06-07 08:12:40|17191.71|17071.71|17191.05|17071.05|17192.27|17072.27|17191.05|17071.05|9
1623053570000|2021-06-07 08:12:50|17190.82|17070.82|17190.36|17070.36|17190.82|17070.82|17189.84|17069.84|10
1623053580000|2021-06-07 08:13:00|17190.29|17070.29|17188.86|17068.86|17190.3|17070.3|17188.45|17068.45|9
1623053590000|2021-06-07 08:13:10|17188.65|17068.65|17187.56|17067.56|17188.65|17068.65|17187.56|17067.56|9
1623053600000|2021-06-07 08:13:20|17187.88|17067.88|17186.12|17066.12|17188.13|17068.13|17186.12|17066.12|10
1623053610000|2021-06-07 08:13:30|17185.81|17065.81|17182.22|17062.22|17186.34|17066.34|17182.22|17062.22|10
1623053620000|2021-06-07 08:13:40|17181.21|17061.21|17175.59|17055.59|17181.21|17061.21|17175.59|17055.59|10
1623053630000|2021-06-07 08:13:50|17174.85|17054.85|17169.51|17049.51|17174.85|17054.85|17169.51|17049.51|10
1623053640000|2021-06-07 08:14:00|17168.75|17048.75|17167.4|17047.4|17168.75|17048.75|17167.4|17047.4|10
1623053650000|2021-06-07 08:14:10|17167.38|17047.38|17165.39|17045.39|17167.38|17047.38|17165.05|17045.05|10
1623053660000|2021-06-07 08:14:20|17164.04|17044.04|17164.47|17044.47|17165.24|17045.24|17164.04|17044.04|10
1623053670000|2021-06-07 08:14:30|17164.44|17044.44|17163.98|17043.98|17164.52|17044.52|17163.81|17043.81|7
1623053680000|2021-06-07 08:14:40|17164.26|17044.26|17160.64|17040.64|17164.26|17044.26|17160.64|17040.64|10
1623053690000|2021-06-07 08:14:50|17160.62|17040.62|17158.45|17038.45|17160.62|17040.62|17158.24|17038.24|10
1623053700000|2021-06-07 08:15:00|17158.28|17038.28|17158.22|17038.22|17159.09|17039.09|17155.95|17035.95|10
1623053710000|2021-06-07 08:15:10|17159.35|17039.35|17161.75|17041.75|17161.93|17041.93|17159.34|17039.34|10
1623053720000|2021-06-07 08:15:20|17162.07|17042.07|17164.27|17044.27|17164.45|17044.45|17162.07|17042.07|9
1623053730000|2021-06-07 08:15:30|17164.52|17044.52|17166.1|17046.1|17166.1|17046.1|17164.52|17044.52|10
1623053740000|2021-06-07 08:15:40|17166.37|17046.37|17169.88|17049.88|17170.46|17050.46|17166.37|17046.37|10
1623053750000|2021-06-07 08:15:50|17170.38|17050.38|17171.43|17051.43|17171.43|17051.43|17168.39|17048.39|10
1623053760000|2021-06-07 08:16:00|17171.99|17051.99|17174.9|17054.9|17174.91|17054.91|17171.99|17051.99|10
1623053770000|2021-06-07 08:16:10|17174.97|17054.97|17174.7|17054.7|17175.03|17055.03|17174.35|17054.35|10
1623053780000|2021-06-07 08:16:20|17174.93|17054.93|17178.26|17058.26|17178.7|17058.7|17174.93|17054.93|10
1623053790000|2021-06-07 08:16:30|17178.22|17058.22|17178.66|17058.66|17179.2|17059.2|17178.22|17058.22|10
1623053800000|2021-06-07 08:16:40|17178.38|17058.38|17178.13|17058.13|17178.99|17058.99|17177.99|17057.99|10
1623053810000|2021-06-07 08:16:50|17177.05|17057.05|17174.85|17054.85|17177.05|17057.05|17174.85|17054.85|9
1623053820000|2021-06-07 08:17:00|17174.52|17054.52|17173.33|17053.33|17174.52|17054.52|17172.91|17052.91|10
1623053830000|2021-06-07 08:17:10|17173.95|17053.95|17174.08|17054.08|17174.69|17054.69|17173.6|17053.6|10
1623053840000|2021-06-07 08:17:20|17174.02|17054.02|17174.23|17054.23|17174.23|17054.23|17173.54|17053.54|10
1623053850000|2021-06-07 08:17:30|17174.33|17054.33|17176.82|17056.82|17176.82|17056.82|17174.24|17054.24|10
1623053860000|2021-06-07 08:17:40|17177.26|17057.26|17178.31|17058.31|17178.65|17058.65|17177.26|17057.26|10
1623053870000|2021-06-07 08:17:50|17178.47|17058.47|17179.77|17059.77|17180.1|17060.1|17178.47|17058.47|10
1623053880000|2021-06-07 08:18:00|17179.62|17059.62|17179.85|17059.85|17180.76|17060.76|17179.62|17059.62|10
1623053890000|2021-06-07 08:18:10|17180.04|17060.04|17181.67|17061.67|17181.67|17061.67|17180.04|17060.04|10
1623053900000|2021-06-07 08:18:20|17181.27|17061.27|17182.14|17062.14|17182.14|17062.14|17180.98|17060.98|10
1623053910000|2021-06-07 08:18:30|17181.9|17061.9|17179.82|17059.82|17181.9|17061.9|17179.82|17059.82|10
1623053920000|2021-06-07 08:18:40|17180.86|17060.86|17180.75|17060.75|17180.86|17060.86|17180.18|17060.18|10
1623053930000|2021-06-07 08:18:50|17180.13|17060.13|17179.97|17059.97|17180.45|17060.45|17179.97|17059.97|10
1623053940000|2021-06-07 08:19:00|17179.96|17059.96|17179.26|17059.26|17180.6|17060.6|17179.26|17059.26|10
1623053950000|2021-06-07 08:19:10|17178.93|17058.93|17176.38|17056.38|17178.93|17058.93|17176.38|17056.38|9
1623053960000|2021-06-07 08:19:20|17176.01|17056.01|17174.88|17054.88|17176.01|17056.01|17174.88|17054.88|10
1623053970000|2021-06-07 08:19:30|17174.83|17054.83|17172.91|17052.91|17174.83|17054.83|17172.08|17052.08|10
1623053980000|2021-06-07 08:19:40|17172.41|17052.41|17167.82|17047.82|17172.41|17052.41|17167.61|17047.61|10
1623053990000|2021-06-07 08:19:50|17166.7|17046.7|17159.98|17039.98|17166.7|17046.7|17159.98|17039.98|10
1623054000000|2021-06-07 08:20:00|17157.98|17037.98|17154.61|17034.61|17157.98|17037.98|17154.61|17034.61|10
1623054010000|2021-06-07 08:20:10|17154.34|17034.34|17150.7|17030.7|17154.34|17034.34|17150.7|17030.7|10
1623054020000|2021-06-07 08:20:20|17151.32|17031.32|17151.44|17031.44|17151.44|17031.44|17150.55|17030.55|10
1623054030000|2021-06-07 08:20:30|17151.6|17031.6|17153.04|17033.04|17153.81|17033.81|17151.6|17031.6|10
1623054040000|2021-06-07 08:20:40|17153.09|17033.09|17151.13|17031.13|17153.45|17033.45|17150.46|17030.46|10
1623054050000|2021-06-07 08:20:50|17151.29|17031.29|17153.8|17033.8|17153.8|17033.8|17151.29|17031.29|10
1623054060000|2021-06-07 08:21:00|17154.22|17034.22|17153.56|17033.56|17155.02|17035.02|17153.33|17033.33|10
1623054070000|2021-06-07 08:21:10|17153.87|17033.87|17157.56|17037.56|17159.5|17039.5|17153.87|17033.87|10
1623054080000|2021-06-07 08:21:20|17157.1|17037.1|17150.91|17030.91|17157.1|17037.1|17150.91|17030.91|10
1623054090000|2021-06-07 08:21:30|17150.96|17030.96|17146.92|17026.92|17150.96|17030.96|17146.29|17026.29|10
1623054100000|2021-06-07 08:21:40|17146.2|17026.2|17143.16|17023.16|17146.2|17026.2|17143.05|17023.05|10
1623054110000|2021-06-07 08:21:50|17143.02|17023.02|17140.22|17020.22|17143.02|17023.02|17140.22|17020.22|10
1623054120000|2021-06-07 08:22:00|17139.88|17019.88|17137.79|17017.79|17139.88|17019.88|17136.37|17016.37|10
1623054130000|2021-06-07 08:22:10|17137.3|17017.3|17137.59|17017.59|17137.59|17017.59|17136.06|17016.06|10
1623054140000|2021-06-07 08:22:20|17136|17016|17132.5|17012.5|17136|17016|17132.5|17012.5|10
1623054150000|2021-06-07 08:22:30|17132.06|17012.06|17130.1|17010.1|17132.06|17012.06|17128.98|17008.98|10
1623054160000|2021-06-07 08:22:40|17128.91|17008.91|17128.16|17008.16|17128.91|17008.91|17127.18|17007.18|10
1623054170000|2021-06-07 08:22:50|17128.19|17008.19|17129.84|17009.84|17130.65|17010.65|17128.12|17008.12|10
1623054180000|2021-06-07 08:23:00|17128.72|17008.72|17128.01|17008.01|17129.11|17009.11|17127.53|17007.53|10
1623054190000|2021-06-07 08:23:10|17127.25|17007.25|17126.74|17006.74|17127.8|17007.8|17126.74|17006.74|9
1623054200000|2021-06-07 08:23:20|17127.25|17007.25|17125.99|17005.99|17127.25|17007.25|17125.93|17005.93|10
1623054210000|2021-06-07 08:23:30|17126.51|17006.51|17127.64|17007.64|17128.51|17008.51|17126.51|17006.51|10
1623054220000|2021-06-07 08:23:40|17127.29|17007.29|17129.7|17009.7|17129.77|17009.77|17127.29|17007.29|10
1623054230000|2021-06-07 08:23:50|17129.87|17009.87|17130.19|17010.19|17131.2|17011.2|17129.87|17009.87|9
1623054240000|2021-06-07 08:24:00|17130.3|17010.3|17129.64|17009.64|17130.3|17010.3|17129.64|17009.64|9
1623054250000|2021-06-07 08:24:10|17129.63|17009.63|17128.58|17008.58|17130.11|17010.11|17128.58|17008.58|10
1623054260000|2021-06-07 08:24:20|17128.63|17008.63|17126.78|17006.78|17128.63|17008.63|17126.49|17006.49|10
1623054270000|2021-06-07 08:24:30|17126.75|17006.75|17124.59|17004.59|17127.31|17007.31|17124.59|17004.59|10
1623054280000|2021-06-07 08:24:40|17124.23|17004.23|17123.56|17003.56|17124.23|17004.23|17123.5|17003.5|10
1623054290000|2021-06-07 08:24:50|17123.46|17003.46|17122.79|17002.79|17123.46|17003.46|17122.79|17002.79|9
1623054300000|2021-06-07 08:25:00|17123.03|17003.03|17117.8|16997.8|17123.49|17003.49|17117.72|16997.72|10
1623054310000|2021-06-07 08:25:10|17118.13|16998.13|17115.12|16995.12|17118.13|16998.13|17115.12|16995.12|10
1623054320000|2021-06-07 08:25:20|17113.88|16993.88|17109.77|16989.77|17113.88|16993.88|17109.77|16989.77|9
1623054330000|2021-06-07 08:25:30|17109.76|16989.76|17108.9|16988.9|17109.76|16989.76|17108.7|16988.7|9
1623054340000|2021-06-07 08:25:40|17108.52|16988.52|17108.34|16988.34|17108.92|16988.92|17108.34|16988.34|10
1623054350000|2021-06-07 08:25:50|17108.01|16988.01|17108.92|16988.92|17109.01|16989.01|17107.88|16987.88|10
1623054360000|2021-06-07 08:26:00|17108.6|16988.6|17109.83|16989.83|17110.23|16990.23|17108.6|16988.6|10
1623054370000|2021-06-07 08:26:10|17109.69|16989.69|17114.57|16994.57|17114.57|16994.57|17109.69|16989.69|9
1623054380000|2021-06-07 08:26:20|17115.34|16995.34|17120.24|17000.24|17120.24|17000.24|17115.34|16995.34|9
1623054390000|2021-06-07 08:26:30|17120.44|17000.44|17123.09|17003.09|17123.09|17003.09|17120.44|17000.44|10
1623054400000|2021-06-07 08:26:40|17123.37|17003.37|17125.56|17005.56|17125.56|17005.56|17123.37|17003.37|10
1623054410000|2021-06-07 08:26:50|17125.34|17005.34|17131.06|17011.06|17131.06|17011.06|17125.25|17005.25|10
1623054420000|2021-06-07 08:27:00|17132.98|17012.98|17134.03|17014.03|17134.8|17014.8|17132.98|17012.98|10
1623054430000|2021-06-07 08:27:10|17133.46|17013.46|17132.65|17012.65|17134|17014|17132.56|17012.56|10
1623054440000|2021-06-07 08:27:20|17133.55|17013.55|17131.29|17011.29|17133.69|17013.69|17131.29|17011.29|10
1623054450000|2021-06-07 08:27:30|17130.95|17010.95|17124.41|17004.41|17130.95|17010.95|17124.31|17004.31|10
1623054460000|2021-06-07 08:27:40|17124.23|17004.23|17126.25|17006.25|17126.25|17006.25|17124.23|17004.23|10
1623054470000|2021-06-07 08:27:50|17126.29|17006.29|17125.83|17005.83|17126.81|17006.81|17125.83|17005.83|10
1623054480000|2021-06-07 08:28:00|17125.74|17005.74|17126.41|17006.41|17126.41|17006.41|17125.13|17005.13|10
1623054490000|2021-06-07 08:28:10|17127.86|17007.86|17132.65|17012.65|17132.65|17012.65|17127.86|17007.86|10
1623054500000|2021-06-07 08:28:20|17132.57|17012.57|17136.83|17016.83|17136.83|17016.83|17132.57|17012.57|10
1623054510000|2021-06-07 08:28:30|17137.38|17017.38|17143.55|17023.55|17143.55|17023.55|17137.38|17017.38|10
1623054520000|2021-06-07 08:28:40|17144.51|17024.51|17145.89|17025.89|17145.89|17025.89|17144.51|17024.51|10
1623054530000|2021-06-07 08:28:50|17144.99|17024.99|17145.27|17025.27|17145.4|17025.4|17144.47|17024.47|8
1623054540000|2021-06-07 08:29:00|17145.43|17025.43|17146.01|17026.01|17146.54|17026.54|17145.17|17025.17|10
1623054550000|2021-06-07 08:29:10|17145.79|17025.79|17143.93|17023.93|17146.17|17026.17|17143.93|17023.93|10
1623054560000|2021-06-07 08:29:20|17143.32|17023.32|17140.91|17020.91|17143.32|17023.32|17140.91|17020.91|10
1623054570000|2021-06-07 08:29:30|17140.65|17020.65|17141.55|17021.55|17142.68|17022.68|17140.65|17020.65|9
1623054580000|2021-06-07 08:29:40|17141.53|17021.53|17143.05|17023.05|17143.05|17023.05|17141.01|17021.01|10
1623054590000|2021-06-07 08:29:50|17142.66|17022.66|17141.54|17021.54|17142.66|17022.66|17141.38|17021.38|9
1623054600000|2021-06-07 08:30:00|17141.09|17021.09|17146.36|17026.36|17146.36|17026.36|17139.78|17019.78|9
1623054610000|2021-06-07 08:30:10|17147.13|17027.13|17159.57|17039.57|17159.57|17039.57|17147.13|17027.13|10
1623054620000|2021-06-07 08:30:20|17160.56|17040.56|17165.26|17045.26|17165.26|17045.26|17160.56|17040.56|10
1623054630000|2021-06-07 08:30:30|17165.76|17045.76|17169.37|17049.37|17169.66|17049.66|17165.76|17045.76|10
1623054640000|2021-06-07 08:30:40|17168.58|17048.58|17169.68|17049.68|17169.68|17049.68|17168.33|17048.33|10
1623054650000|2021-06-07 08:30:50|17170.77|17050.77|17175.36|17055.36|17175.36|17055.36|17170.77|17050.77|10
1623054660000|2021-06-07 08:31:00|17176.21|17056.21|17181.78|17061.78|17181.78|17061.78|17176.21|17056.21|10
1623054670000|2021-06-07 08:31:10|17181.66|17061.66|17183.46|17063.46|17183.46|17063.46|17181.66|17061.66|9
1623054680000|2021-06-07 08:31:20|17183.88|17063.88|17182.27|17062.27|17184.51|17064.51|17182.27|17062.27|10
1623054690000|2021-06-07 08:31:30|17181.26|17061.26|17180.13|17060.13|17181.87|17061.87|17179.87|17059.87|10
1623054700000|2021-06-07 08:31:40|17180.36|17060.36|17180.87|17060.87|17180.87|17060.87|17180.04|17060.04|10
1623054710000|2021-06-07 08:31:50|17181.37|17061.37|17183.17|17063.17|17183.91|17063.91|17181.34|17061.34|9
1623054720000|2021-06-07 08:32:00|17184.42|17064.42|17184.21|17064.21|17184.67|17064.67|17183.85|17063.85|10
1623054730000|2021-06-07 08:32:10|17183.94|17063.94|17181.88|17061.88|17183.94|17063.94|17181.88|17061.88|10
1623054740000|2021-06-07 08:32:20|17181.25|17061.25|17181.26|17061.26|17181.29|17061.29|17181.17|17061.17|7
1623054750000|2021-06-07 08:32:30|17181.27|17061.27|17182.73|17062.73|17182.73|17062.73|17181.27|17061.27|10
1623054760000|2021-06-07 08:32:40|17183.23|17063.23|17187.22|17067.22|17187.22|17067.22|17183.23|17063.23|9
1623054770000|2021-06-07 08:32:50|17187.27|17067.27|17189.05|17069.05|17189.05|17069.05|17187.27|17067.27|10
1623054780000|2021-06-07 08:33:00|17189.04|17069.04|17191.38|17071.38|17191.38|17071.38|17189.04|17069.04|10
1623054790000|2021-06-07 08:33:10|17191.25|17071.25|17193.33|17073.33|17193.33|17073.33|17191.25|17071.25|10
1623054800000|2021-06-07 08:33:20|17193.98|17073.98|17194.24|17074.24|17194.37|17074.37|17193.58|17073.58|10
1623054810000|2021-06-07 08:33:30|17194.29|17074.29|17193.98|17073.98|17195.66|17075.66|17193.98|17073.98|10
1623054820000|2021-06-07 08:33:40|17193.47|17073.47|17191.98|17071.98|17193.47|17073.47|17191.98|17071.98|7
1623054830000|2021-06-07 08:33:50|17192.11|17072.11|17192.47|17072.47|17193.14|17073.14|17192.04|17072.04|8
1623054840000|2021-06-07 08:34:00|17192.58|17072.58|17194.55|17074.55|17194.55|17074.55|17192.23|17072.23|8
1623054850000|2021-06-07 08:34:10|17195.19|17075.19|17195.07|17075.07|17195.91|17075.91|17194.87|17074.87|9
1623054860000|2021-06-07 08:34:20|17194.8|17074.8|17195.04|17075.04|17195.59|17075.59|17194.43|17074.43|10
1623054870000|2021-06-07 08:34:30|17194.89|17074.89|17194.82|17074.82|17195.45|17075.45|17194.82|17074.82|9
1623054880000|2021-06-07 08:34:40|17194.89|17074.89|17194.27|17074.27|17194.89|17074.89|17193.75|17073.75|9
1623054890000|2021-06-07 08:34:50|17193.94|17073.94|17193.1|17073.1|17194.2|17074.2|17193.1|17073.1|7
1623054900000|2021-06-07 08:35:00|17193.51|17073.51|17192.93|17072.93|17194.73|17074.73|17192.93|17072.93|10
1623054910000|2021-06-07 08:35:10|17193|17073|17191.52|17071.52|17193|17073|17191.52|17071.52|9
1623054920000|2021-06-07 08:35:20|17191.4|17071.4|17194.21|17074.21|17194.21|17074.21|17191.4|17071.4|8
1623054930000|2021-06-07 08:35:30|17194.09|17074.09|17196.16|17076.16|17196.19|17076.19|17194.09|17074.09|10
1623054940000|2021-06-07 08:35:40|17196.26|17076.26|17198.1|17078.1|17198.16|17078.16|17196.26|17076.26|10
1623054950000|2021-06-07 08:35:50|17198.23|17078.23|17199.79|17079.79|17199.79|17079.79|17198.23|17078.23|10
1623054960000|2021-06-07 08:36:00|17200.19|17080.19|17201.99|17081.99|17202.6|17082.6|17200.19|17080.19|10
1623054970000|2021-06-07 08:36:10|17202.26|17082.26|17201.44|17081.44|17202.62|17082.62|17201.44|17081.44|10
1623054980000|2021-06-07 08:36:20|17201.42|17081.42|17201.64|17081.64|17201.64|17081.64|17201.38|17081.38|9
1623054990000|2021-06-07 08:36:30|17201.63|17081.63|17201.51|17081.51|17202.03|17082.03|17201.08|17081.08|10
1623055000000|2021-06-07 08:36:40|17200.88|17080.88|17201.36|17081.36|17201.91|17081.91|17200.88|17080.88|10
1623055010000|2021-06-07 08:36:50|17201.33|17081.33|17201.63|17081.63|17201.63|17081.63|17200.62|17080.62|10
1623055020000|2021-06-07 08:37:00|17201.61|17081.61|17201.62|17081.62|17201.68|17081.68|17201.02|17081.02|9
1623055030000|2021-06-07 08:37:10|17202.7|17082.7|17204.47|17084.47|17204.87|17084.87|17202.53|17082.53|10
1623055040000|2021-06-07 08:37:20|17204.72|17084.72|17205.4|17085.4|17205.43|17085.43|17203.98|17083.98|9
1623055050000|2021-06-07 08:37:30|17205.58|17085.58|17208.64|17088.64|17208.94|17088.94|17205.42|17085.42|10
1623055060000|2021-06-07 08:37:40|17209.16|17089.16|17208.45|17088.45|17209.61|17089.61|17208.45|17088.45|10
1623055070000|2021-06-07 08:37:50|17208.87|17088.87|17211.88|17091.88|17211.88|17091.88|17208.7|17088.7|10
1623055080000|2021-06-07 08:38:00|17211.46|17091.46|17210.84|17090.84|17212.1|17092.1|17210.84|17090.84|10
1623055090000|2021-06-07 08:38:10|17210.8|17090.8|17209.61|17089.61|17210.8|17090.8|17209.61|17089.61|10
1623055100000|2021-06-07 08:38:20|17209.78|17089.78|17208.75|17088.75|17210.47|17090.47|17208.37|17088.37|10
1623055110000|2021-06-07 08:38:30|17208.79|17088.79|17208.08|17088.08|17208.79|17088.79|17208.02|17088.02|10
1623055120000|2021-06-07 08:38:40|17208.09|17088.09|17208.07|17088.07|17208.37|17088.37|17208|17088|7
1623055130000|2021-06-07 08:38:50|17208.1|17088.1|17208.67|17088.67|17208.7|17088.7|17208.1|17088.1|9
1623055140000|2021-06-07 08:39:00|17209.06|17089.06|17206.57|17086.57|17209.06|17089.06|17206.57|17086.57|10
1623055150000|2021-06-07 08:39:10|17204.69|17084.69|17198.65|17078.65|17204.69|17084.69|17198.65|17078.65|10
1623055160000|2021-06-07 08:39:20|17197.95|17077.95|17195.01|17075.01|17197.98|17077.98|17195.01|17075.01|10
1623055170000|2021-06-07 08:39:30|17194.56|17074.56|17192.82|17072.82|17194.56|17074.56|17192.82|17072.82|10
1623055180000|2021-06-07 08:39:40|17192.86|17072.86|17189.29|17069.29|17192.86|17072.86|17189.29|17069.29|10
1623055190000|2021-06-07 08:39:50|17189.16|17069.16|17187.15|17067.15|17189.16|17069.16|17186.81|17066.81|10
1623055200000|2021-06-07 08:40:00|17186.83|17066.83|17186.6|17066.6|17187.24|17067.24|17186.5|17066.5|9
1623055210000|2021-06-07 08:40:10|17187.34|17067.34|17188.87|17068.87|17188.94|17068.94|17187.32|17067.32|9
1623055220000|2021-06-07 08:40:20|17189.45|17069.45|17188.66|17068.66|17189.45|17069.45|17188.11|17068.11|9
1623055230000|2021-06-07 08:40:30|17188.5|17068.5|17190.38|17070.38|17190.38|17070.38|17188.19|17068.19|10
1623055240000|2021-06-07 08:40:40|17190.35|17070.35|17191.46|17071.46|17191.46|17071.46|17190.28|17070.28|10
1623055250000|2021-06-07 08:40:50|17191.47|17071.47|17191.63|17071.63|17192.39|17072.39|17191.47|17071.47|9
1623055260000|2021-06-07 08:41:00|17191.64|17071.64|17191.01|17071.01|17192.17|17072.17|17191.01|17071.01|9
1623055270000|2021-06-07 08:41:10|17190.95|17070.95|17192.95|17072.95|17192.95|17072.95|17190.91|17070.91|8
1623055280000|2021-06-07 08:41:20|17193.18|17073.18|17195.3|17075.3|17195.68|17075.68|17193.18|17073.18|10
1623055290000|2021-06-07 08:41:30|17195.13|17075.13|17194.03|17074.03|17195.31|17075.31|17193.9|17073.9|9
1623055300000|2021-06-07 08:41:40|17194.16|17074.16|17192.92|17072.92|17194.44|17074.44|17192.92|17072.92|10
1623055310000|2021-06-07 08:41:50|17192.82|17072.82|17191.59|17071.59|17192.82|17072.82|17191.21|17071.21|10
1623055320000|2021-06-07 08:42:00|17191.6|17071.6|17191.49|17071.49|17191.6|17071.6|17191.15|17071.15|10
1623055330000|2021-06-07 08:42:10|17191.22|17071.22|17191.14|17071.14|17192.02|17072.02|17191.14|17071.14|10
1623055340000|2021-06-07 08:42:20|17191.71|17071.71|17193.17|17073.17|17193.17|17073.17|17191.45|17071.45|10
1623055350000|2021-06-07 08:42:30|17194.06|17074.06|17194.4|17074.4|17194.86|17074.86|17194.06|17074.06|10
1623055360000|2021-06-07 08:42:40|17194.13|17074.13|17192.62|17072.62|17194.34|17074.34|17192.62|17072.62|10
1623055370000|2021-06-07 08:42:50|17192.82|17072.82|17192.61|17072.61|17192.82|17072.82|17192.24|17072.24|8
1623055380000|2021-06-07 08:43:00|17192.91|17072.91|17192.38|17072.38|17193.56|17073.56|17192.38|17072.38|10
1623055390000|2021-06-07 08:43:10|17192.45|17072.45|17191.11|17071.11|17192.45|17072.45|17190.83|17070.83|9
1623055400000|2021-06-07 08:43:20|17191.01|17071.01|17190.61|17070.61|17191.15|17071.15|17190.61|17070.61|8
1623055410000|2021-06-07 08:43:30|17190.63|17070.63|17189.49|17069.49|17190.84|17070.84|17189.49|17069.49|9
1623055420000|2021-06-07 08:43:40|17189.36|17069.36|17187.76|17067.76|17189.36|17069.36|17187.76|17067.76|10
1623055430000|2021-06-07 08:43:50|17187.61|17067.61|17185.73|17065.73|17187.61|17067.61|17185.73|17065.73|10
1623055440000|2021-06-07 08:44:00|17185.79|17065.79|17183.51|17063.51|17185.79|17065.79|17183.51|17063.51|10
1623055450000|2021-06-07 08:44:10|17183.69|17063.69|17179.15|17059.15|17183.69|17063.69|17179.15|17059.15|10
1623055460000|2021-06-07 08:44:20|17179|17059|17176.35|17056.35|17179|17059|17176.35|17056.35|10
1623055470000|2021-06-07 08:44:30|17175.55|17055.55|17173.17|17053.17|17175.55|17055.55|17173.17|17053.17|10
1623055480000|2021-06-07 08:44:40|17172.98|17052.98|17169.66|17049.66|17172.98|17052.98|17169.6|17049.6|10
1623055490000|2021-06-07 08:44:50|17169.11|17049.11|17168.13|17048.13|17169.11|17049.11|17167.26|17047.26|10
1623055500000|2021-06-07 08:45:00|17168.24|17048.24|17168.61|17048.61|17168.79|17048.79|17168.24|17048.24|10
1623055510000|2021-06-07 08:45:10|17168.63|17048.63|17170.36|17050.36|17170.36|17050.36|17168.56|17048.56|10
1623055520000|2021-06-07 08:45:20|17170.3|17050.3|17173.17|17053.17|17173.17|17053.17|17170.3|17050.3|10
1623055530000|2021-06-07 08:45:30|17172.86|17052.86|17173.26|17053.26|17173.89|17053.89|17172.86|17052.86|10
1623055540000|2021-06-07 08:45:40|17172.92|17052.92|17173.97|17053.97|17173.97|17053.97|17172.92|17052.92|10
1623055550000|2021-06-07 08:45:50|17174.13|17054.13|17178.76|17058.76|17178.76|17058.76|17174.13|17054.13|10
1623055560000|2021-06-07 08:46:00|17179.02|17059.02|17185.13|17065.13|17185.13|17065.13|17179.02|17059.02|10
1623055570000|2021-06-07 08:46:10|17185.06|17065.06|17186.23|17066.23|17186.26|17066.26|17184.76|17064.76|10
1623055580000|2021-06-07 08:46:20|17186.02|17066.02|17189.39|17069.39|17189.39|17069.39|17185.94|17065.94|10
1623055590000|2021-06-07 08:46:30|17189.42|17069.42|17191.4|17071.4|17191.7|17071.7|17189.38|17069.38|10
1623055600000|2021-06-07 08:46:40|17190.33|17070.33|17188.56|17068.56|17190.33|17070.33|17188.25|17068.25|9
1623055610000|2021-06-07 08:46:50|17188.41|17068.41|17187.23|17067.23|17188.42|17068.42|17187.2|17067.2|10
1623055620000|2021-06-07 08:47:00|17187.15|17067.15|17185.13|17065.13|17187.45|17067.45|17185.13|17065.13|10
1623055630000|2021-06-07 08:47:10|17184.72|17064.72|17185.47|17065.47|17185.47|17065.47|17184.5|17064.5|10
1623055640000|2021-06-07 08:47:20|17185.23|17065.23|17184.06|17064.06|17185.23|17065.23|17184.06|17064.06|10
1623055650000|2021-06-07 08:47:30|17183.71|17063.71|17182.27|17062.27|17183.71|17063.71|17182.27|17062.27|10
1623055660000|2021-06-07 08:47:40|17181.52|17061.52|17180.2|17060.2|17181.52|17061.52|17180.2|17060.2|10
1623055670000|2021-06-07 08:47:50|17180.49|17060.49|17176.88|17056.88|17181|17061|17176.88|17056.88|10
1623055680000|2021-06-07 08:48:00|17176.82|17056.82|17172.67|17052.67|17176.85|17056.85|17172.67|17052.67|10
1623055690000|2021-06-07 08:48:10|17172.13|17052.13|17169.48|17049.48|17172.13|17052.13|17169.48|17049.48|10
1623055700000|2021-06-07 08:48:20|17169.02|17049.02|17166.54|17046.54|17169.02|17049.02|17166.54|17046.54|10
1623055710000|2021-06-07 08:48:30|17166.49|17046.49|17167.55|17047.55|17167.55|17047.55|17166.49|17046.49|10
1623055720000|2021-06-07 08:48:40|17167.16|17047.16|17165.19|17045.19|17167.16|17047.16|17164.95|17044.95|9
1623055730000|2021-06-07 08:48:50|17164.82|17044.82|17162.19|17042.19|17164.9|17044.9|17162.19|17042.19|9
1623055740000|2021-06-07 08:49:00|17162.38|17042.38|17161|17041|17162.47|17042.47|17160.8|17040.8|10
1623055750000|2021-06-07 08:49:10|17160.51|17040.51|17158.4|17038.4|17160.51|17040.51|17158.4|17038.4|10
1623055760000|2021-06-07 08:49:20|17158.19|17038.19|17157.68|17037.68|17158.19|17038.19|17157.62|17037.62|10
1623055770000|2021-06-07 08:49:30|17157.72|17037.72|17156.75|17036.75|17157.88|17037.88|17156.75|17036.75|10
1623055780000|2021-06-07 08:49:40|17156.58|17036.58|17153.56|17033.56|17156.58|17036.58|17153.07|17033.07|10
1623055790000|2021-06-07 08:49:50|17153.29|17033.29|17152.27|17032.27|17153.29|17033.29|17152.27|17032.27|10
1623055800000|2021-06-07 08:50:00|17151.82|17031.82|17153.08|17033.08|17153.08|17033.08|17151.56|17031.56|10
1623055810000|2021-06-07 08:50:10|17153.33|17033.33|17156.06|17036.06|17156.06|17036.06|17153.33|17033.33|10
1623055820000|2021-06-07 08:50:20|17156.37|17036.37|17158.84|17038.84|17158.84|17038.84|17156.37|17036.37|10
1623055830000|2021-06-07 08:50:30|17159.61|17039.61|17163.32|17043.32|17163.32|17043.32|17159.61|17039.61|10
1623055840000|2021-06-07 08:50:40|17163.58|17043.58|17163.47|17043.47|17164.81|17044.81|17163.08|17043.08|9
1623055850000|2021-06-07 08:50:50|17162.81|17042.81|17164.76|17044.76|17164.76|17044.76|17162.51|17042.51|9
1623055860000|2021-06-07 08:51:00|17165.57|17045.57|17168.23|17048.23|17168.23|17048.23|17165.57|17045.57|10
1623055870000|2021-06-07 08:51:10|17168.02|17048.02|17168.34|17048.34|17168.75|17048.75|17167.34|17047.34|10
1623055880000|2021-06-07 08:51:20|17168.24|17048.24|17167.88|17047.88|17168.8|17048.8|17167.88|17047.88|8
1623055890000|2021-06-07 08:51:30|17167.87|17047.87|17168.37|17048.37|17168.37|17048.37|17167.31|17047.31|10
1623055900000|2021-06-07 08:51:40|17168.26|17048.26|17169.87|17049.87|17170.16|17050.16|17168.26|17048.26|9
1623055910000|2021-06-07 08:51:50|17170.05|17050.05|17171.43|17051.43|17171.43|17051.43|17170.05|17050.05|10
1623055920000|2021-06-07 08:52:00|17171.72|17051.72|17180.01|17060.01|17180.01|17060.01|17171.72|17051.72|10
1623055930000|2021-06-07 08:52:10|17180.47|17060.47|17180.57|17060.57|17181.78|17061.78|17180.47|17060.47|10
1623055940000|2021-06-07 08:52:20|17181.48|17061.48|17185.35|17065.35|17185.5|17065.5|17181.47|17061.47|10
1623055950000|2021-06-07 08:52:30|17185.94|17065.94|17190.1|17070.1|17190.1|17070.1|17185.94|17065.94|10
1623055960000|2021-06-07 08:52:40|17190.16|17070.16|17192.81|17072.81|17192.81|17072.81|17190.16|17070.16|9
1623055970000|2021-06-07 08:52:50|17193.82|17073.82|17194.88|17074.88|17195.51|17075.51|17193.82|17073.82|10
1623055980000|2021-06-07 08:53:00|17195.21|17075.21|17193.87|17073.87|17195.48|17075.48|17193.87|17073.87|10
1623055990000|2021-06-07 08:53:10|17193.88|17073.88|17194.34|17074.34|17194.75|17074.75|17193.88|17073.88|9
1623056000000|2021-06-07 08:53:20|17194.04|17074.04|17190.16|17070.16|17194.04|17074.04|17190.11|17070.11|10
1623056010000|2021-06-07 08:53:30|17189.8|17069.8|17182.41|17062.41|17189.8|17069.8|17182.41|17062.41|8
1623056020000|2021-06-07 08:53:40|17181.6|17061.6|17177.68|17057.68|17181.91|17061.91|17176.96|17056.96|10
1623056030000|2021-06-07 08:53:50|17176.9|17056.9|17178.97|17058.97|17179.41|17059.41|17176.83|17056.83|10
1623056040000|2021-06-07 08:54:00|17179.23|17059.23|17180.31|17060.31|17180.31|17060.31|17179.23|17059.23|9
1623056050000|2021-06-07 08:54:10|17180.27|17060.27|17182.68|17062.68|17182.68|17062.68|17180.27|17060.27|10
1623056060000|2021-06-07 08:54:20|17182.67|17062.67|17184.26|17064.26|17184.26|17064.26|17182.64|17062.64|10
1623056070000|2021-06-07 08:54:30|17184.74|17064.74|17188.26|17068.26|17188.26|17068.26|17184.74|17064.74|10
1623056080000|2021-06-07 08:54:40|17188.68|17068.68|17190.74|17070.74|17190.74|17070.74|17188.67|17068.67|10
1623056090000|2021-06-07 08:54:50|17191.21|17071.21|17190.35|17070.35|17191.5|17071.5|17190.35|17070.35|10
1623056100000|2021-06-07 08:55:00|17190.21|17070.21|17188.28|17068.28|17190.21|17070.21|17188.28|17068.28|10
1623056110000|2021-06-07 08:55:10|17188.2|17068.2|17187.9|17067.9|17188.27|17068.27|17187.84|17067.84|10
1623056120000|2021-06-07 08:55:20|17187.95|17067.95|17188.17|17068.17|17188.21|17068.21|17187.49|17067.49|9
1623056130000|2021-06-07 08:55:30|17188.18|17068.18|17188.84|17068.84|17189.98|17069.98|17188.18|17068.18|10
1623056140000|2021-06-07 08:55:40|17188.2|17068.2|17187.7|17067.7|17188.2|17068.2|17187.7|17067.7|9
1623056150000|2021-06-07 08:55:50|17187.61|17067.61|17187.29|17067.29|17187.65|17067.65|17187.09|17067.09|9
1623056160000|2021-06-07 08:56:00|17187.19|17067.19|17187.6|17067.6|17187.6|17067.6|17186.65|17066.65|10
1623056170000|2021-06-07 08:56:10|17187.39|17067.39|17189.52|17069.52|17189.52|17069.52|17187.22|17067.22|9
1623056180000|2021-06-07 08:56:20|17189.6|17069.6|17191.49|17071.49|17191.49|17071.49|17189.6|17069.6|10
1623056190000|2021-06-07 08:56:30|17191.6|17071.6|17191.92|17071.92|17191.92|17071.92|17190.86|17070.86|10
1623056200000|2021-06-07 08:56:40|17192.26|17072.26|17193.04|17073.04|17193.04|17073.04|17192.26|17072.26|8
1623056210000|2021-06-07 08:56:50|17193.37|17073.37|17194.21|17074.21|17194.64|17074.64|17193.33|17073.33|10
1623056220000|2021-06-07 08:57:00|17193.91|17073.91|17190.72|17070.72|17193.91|17073.91|17190.64|17070.64|10
1623056230000|2021-06-07 08:57:10|17190.66|17070.66|17186.46|17066.46|17190.66|17070.66|17186.46|17066.46|10
1623056240000|2021-06-07 08:57:20|17186.81|17066.81|17183.3|17063.3|17186.88|17066.88|17183.17|17063.17|10
1623056250000|2021-06-07 08:57:30|17183.05|17063.05|17179.6|17059.6|17183.05|17063.05|17179.6|17059.6|10
1623056260000|2021-06-07 08:57:40|17179.45|17059.45|17178|17058|17179.45|17059.45|17178|17058|10
1623056270000|2021-06-07 08:57:50|17178.11|17058.11|17175.41|17055.41|17178.29|17058.29|17175.41|17055.41|10
1623056280000|2021-06-07 08:58:00|17175.51|17055.51|17175.77|17055.77|17176.29|17056.29|17175.2|17055.2|10
1623056290000|2021-06-07 08:58:10|17176.21|17056.21|17175.49|17055.49|17176.21|17056.21|17175.18|17055.18|10
1623056300000|2021-06-07 08:58:20|17175.42|17055.42|17178.12|17058.12|17178.12|17058.12|17175.42|17055.42|9
1623056310000|2021-06-07 08:58:30|17178.17|17058.17|17181.2|17061.2|17181.3|17061.3|17178.17|17058.17|10
1623056320000|2021-06-07 08:58:40|17181.62|17061.62|17183.61|17063.61|17183.61|17063.61|17181.62|17061.62|10
1623056330000|2021-06-07 08:58:50|17182.86|17062.86|17183.1|17063.1|17183.52|17063.52|17182.86|17062.86|8
1623056340000|2021-06-07 08:59:00|17184.1|17064.1|17184.24|17064.24|17184.71|17064.71|17184.1|17064.1|8
1623056350000|2021-06-07 08:59:10|17183.88|17063.88|17181.11|17061.11|17183.88|17063.88|17181.11|17061.11|10
1623056360000|2021-06-07 08:59:20|17180.95|17060.95|17179.79|17059.79|17181.16|17061.16|17179.79|17059.79|10
1623056370000|2021-06-07 08:59:30|17179.61|17059.61|17179.83|17059.83|17180.37|17060.37|17179.25|17059.25|10
1623056380000|2021-06-07 08:59:40|17179.75|17059.75|17177.54|17057.54|17179.75|17059.75|17177.37|17057.37|10
1623056390000|2021-06-07 08:59:50|17177.33|17057.33|17175.07|17055.07|17177.36|17057.36|17175.07|17055.07|10
1623056400000|2021-06-07 09:00:00|17175.27|17055.27|17178.48|17058.48|17178.48|17058.48|17175.27|17055.27|10
1623056410000|2021-06-07 09:00:10|17178.17|17058.17|17181.05|17061.05|17181.05|17061.05|17178.17|17058.17|10
1623056420000|2021-06-07 09:00:20|17181.09|17061.09|17181.82|17061.82|17182.71|17062.71|17181.09|17061.09|9
1623056430000|2021-06-07 09:00:30|17183.4|17063.4|17184.29|17064.29|17184.29|17064.29|17183.15|17063.15|10
1623056440000|2021-06-07 09:00:40|17184.42|17064.42|17184|17064|17184.42|17064.42|17183.4|17063.4|9
1623056450000|2021-06-07 09:00:50|17184.07|17064.07|17182.32|17062.32|17184.07|17064.07|17182.32|17062.32|9
1623056460000|2021-06-07 09:01:00|17182.3|17062.3|17181.62|17061.62|17182.71|17062.71|17181.62|17061.62|9
1623056470000|2021-06-07 09:01:10|17181.59|17061.59|17180.97|17060.97|17181.59|17061.59|17180.72|17060.72|10
1623056480000|2021-06-07 09:01:20|17180.94|17060.94|17180.57|17060.57|17181.3|17061.3|17180.57|17060.57|10
1623056490000|2021-06-07 09:01:30|17180.74|17060.74|17178.96|17058.96|17180.78|17060.78|17178.96|17058.96|10
1623056500000|2021-06-07 09:01:40|17179.1|17059.1|17175.41|17055.41|17179.1|17059.1|17175.41|17055.41|10
1623056510000|2021-06-07 09:01:50|17175.59|17055.59|17172.85|17052.85|17175.59|17055.59|17172.85|17052.85|9
1623056520000|2021-06-07 09:02:00|17171.92|17051.92|17173.36|17053.36|17173.36|17053.36|17171.83|17051.83|9
1623056530000|2021-06-07 09:02:10|17173.61|17053.61|17174.83|17054.83|17174.83|17054.83|17173.18|17053.18|9
1623056540000|2021-06-07 09:02:20|17174.72|17054.72|17175.96|17055.96|17175.96|17055.96|17174.19|17054.19|10
1623056550000|2021-06-07 09:02:30|17176.49|17056.49|17178.16|17058.16|17178.16|17058.16|17176.34|17056.34|9
1623056560000|2021-06-07 09:02:40|17178.13|17058.13|17176|17056|17178.37|17058.37|17176|17056|10
1623056570000|2021-06-07 09:02:50|17175.37|17055.37|17172.34|17052.34|17175.59|17055.59|17172.34|17052.34|10
1623056580000|2021-06-07 09:03:00|17171.75|17051.75|17167.88|17047.88|17171.75|17051.75|17167.88|17047.88|10
1623056590000|2021-06-07 09:03:10|17167.21|17047.21|17162.58|17042.58|17167.21|17047.21|17162.58|17042.58|10
1623056600000|2021-06-07 09:03:20|17161.57|17041.57|17158.26|17038.26|17161.57|17041.57|17158.26|17038.26|10
1623056610000|2021-06-07 09:03:30|17157.95|17037.95|17156.45|17036.45|17158.31|17038.31|17156.45|17036.45|9
1623056620000|2021-06-07 09:03:40|17155.91|17035.91|17150.62|17030.62|17155.91|17035.91|17150.62|17030.62|10
1623056630000|2021-06-07 09:03:50|17150.83|17030.83|17146.37|17026.37|17150.83|17030.83|17146.37|17026.37|10
1623056640000|2021-06-07 09:04:00|17146.2|17026.2|17142|17022|17146.2|17026.2|17142|17022|10
1623056650000|2021-06-07 09:04:10|17142.01|17022.01|17142.53|17022.53|17142.53|17022.53|17141.58|17021.58|10
1623056660000|2021-06-07 09:04:20|17142.79|17022.79|17143.22|17023.22|17143.72|17023.72|17142.33|17022.33|10
1623056670000|2021-06-07 09:04:30|17143.07|17023.07|17140.5|17020.5|17143.07|17023.07|17140.5|17020.5|10
1623056680000|2021-06-07 09:04:40|17140.49|17020.49|17137.22|17017.22|17140.49|17020.49|17136.77|17016.77|10
1623056690000|2021-06-07 09:04:50|17137.06|17017.06|17134.6|17014.6|17137.06|17017.06|17134.21|17014.21|10
1623056700000|2021-06-07 09:05:00|17134.81|17014.81|17131.64|17011.64|17134.81|17014.81|17130.99|17010.99|10
1623056710000|2021-06-07 09:05:10|17131.17|17011.17|17130.05|17010.05|17131.2|17011.2|17129.98|17009.98|10
1623056720000|2021-06-07 09:05:20|17130.02|17010.02|17133.87|17013.87|17134.21|17014.21|17130.02|17010.02|10
1623056730000|2021-06-07 09:05:30|17133.77|17013.77|17137.83|17017.83|17137.9|17017.9|17133.77|17013.77|10
1623056740000|2021-06-07 09:05:40|17138.72|17018.72|17138.47|17018.47|17139.6|17019.6|17138.44|17018.44|10
1623056750000|2021-06-07 09:05:50|17138.22|17018.22|17138.69|17018.69|17138.71|17018.71|17138.06|17018.06|10
1623056760000|2021-06-07 09:06:00|17139.14|17019.14|17140.75|17020.75|17140.75|17020.75|17139.14|17019.14|10
1623056770000|2021-06-07 09:06:10|17140.88|17020.88|17140.43|17020.43|17141.44|17021.44|17140.34|17020.34|10
1623056780000|2021-06-07 09:06:20|17139.84|17019.84|17137.01|17017.01|17140.99|17020.99|17136.47|17016.47|10
1623056790000|2021-06-07 09:06:30|17136.83|17016.83|17131.12|17011.12|17136.83|17016.83|17131.12|17011.12|10
1623056800000|2021-06-07 09:06:40|17132.04|17012.04|17131.52|17011.52|17132.4|17012.4|17131.39|17011.39|10
1623056810000|2021-06-07 09:06:50|17131.48|17011.48|17132.12|17012.12|17132.8|17012.8|17131.48|17011.48|10
1623056820000|2021-06-07 09:07:00|17132.29|17012.29|17132.84|17012.84|17133.11|17013.11|17131.75|17011.75|10
1623056830000|2021-06-07 09:07:10|17133.53|17013.53|17135.51|17015.51|17136.13|17016.13|17133.53|17013.53|10
1623056840000|2021-06-07 09:07:20|17135.63|17015.63|17135.47|17015.47|17135.63|17015.63|17134.38|17014.38|10
1623056850000|2021-06-07 09:07:30|17135.69|17015.69|17137.24|17017.24|17137.24|17017.24|17135.65|17015.65|10
1623056860000|2021-06-07 09:07:40|17137.49|17017.49|17137.98|17017.98|17138.17|17018.17|17137.17|17017.17|10
1623056870000|2021-06-07 09:07:50|17138.72|17018.72|17137.79|17017.79|17139.1|17019.1|17137.79|17017.79|9
1623056880000|2021-06-07 09:08:00|17137.38|17017.38|17138.36|17018.36|17138.54|17018.54|17137.38|17017.38|10
1623056890000|2021-06-07 09:08:10|17137.68|17017.68|17138.55|17018.55|17139.04|17019.04|17137.68|17017.68|10
1623056900000|2021-06-07 09:08:20|17138.73|17018.73|17137.95|17017.95|17138.73|17018.73|17137.19|17017.19|10
1623056910000|2021-06-07 09:08:30|17138.11|17018.11|17141.49|17021.49|17141.49|17021.49|17138|17018|10
1623056920000|2021-06-07 09:08:40|17141.54|17021.54|17142.86|17022.86|17142.86|17022.86|17141.54|17021.54|9
1623056930000|2021-06-07 09:08:50|17143.04|17023.04|17144.43|17024.43|17144.43|17024.43|17142.88|17022.88|8
1623056940000|2021-06-07 09:09:00|17145.93|17025.93|17151.35|17031.35|17151.96|17031.96|17145.93|17025.93|10
1623056950000|2021-06-07 09:09:10|17151.64|17031.64|17151.04|17031.04|17151.64|17031.64|17150.71|17030.71|10
1623056960000|2021-06-07 09:09:20|17151.12|17031.12|17152.77|17032.77|17152.77|17032.77|17151.02|17031.02|10
1623056970000|2021-06-07 09:09:30|17153.35|17033.35|17161.23|17041.23|17161.23|17041.23|17152.96|17032.96|10
1623056980000|2021-06-07 09:09:40|17161.82|17041.82|17166.35|17046.35|17166.35|17046.35|17161.82|17041.82|9
1623056990000|2021-06-07 09:09:50|17166.27|17046.27|17166.57|17046.57|17166.88|17046.88|17166.27|17046.27|9
1623057000000|2021-06-07 09:10:00|17165.94|17045.94|17165.51|17045.51|17166.29|17046.29|17164.99|17044.99|9
1623057010000|2021-06-07 09:10:10|17165.37|17045.37|17162.45|17042.45|17165.37|17045.37|17162.45|17042.45|10
1623057020000|2021-06-07 09:10:20|17160.91|17040.91|17160.28|17040.28|17161.04|17041.04|17160.19|17040.19|9
1623057030000|2021-06-07 09:10:30|17161.12|17041.12|17162.29|17042.29|17162.29|17042.29|17160.77|17040.77|10
1623057040000|2021-06-07 09:10:40|17162.13|17042.13|17161.68|17041.68|17162.29|17042.29|17161.68|17041.68|10
1623057050000|2021-06-07 09:10:50|17161.78|17041.78|17162.44|17042.44|17162.47|17042.47|17161.63|17041.63|10
1623057060000|2021-06-07 09:11:00|17162.79|17042.79|17166.21|17046.21|17166.58|17046.58|17162.79|17042.79|10
1623057070000|2021-06-07 09:11:10|17166.23|17046.23|17168.32|17048.32|17168.32|17048.32|17165.8|17045.8|10
1623057080000|2021-06-07 09:11:20|17168.69|17048.69|17169.76|17049.76|17169.76|17049.76|17168.69|17048.69|9
1623057090000|2021-06-07 09:11:30|17170.15|17050.15|17171.51|17051.51|17171.51|17051.51|17170.15|17050.15|8
1623057100000|2021-06-07 09:11:40|17171.29|17051.29|17171.63|17051.63|17172.25|17052.25|17171.29|17051.29|9
1623057110000|2021-06-07 09:11:50|17171.9|17051.9|17173.29|17053.29|17173.45|17053.45|17171.9|17051.9|9
1623057120000|2021-06-07 09:12:00|17173.52|17053.52|17176.32|17056.32|17176.32|17056.32|17173.52|17053.52|10
1623057130000|2021-06-07 09:12:10|17176.53|17056.53|17176.6|17056.6|17176.89|17056.89|17176.12|17056.12|9
1623057140000|2021-06-07 09:12:20|17176.66|17056.66|17178.29|17058.29|17178.29|17058.29|17176.66|17056.66|10
1623057150000|2021-06-07 09:12:30|17178.49|17058.49|17185.07|17065.07|17185.07|17065.07|17178.49|17058.49|9
1623057160000|2021-06-07 09:12:40|17185.48|17065.48|17188.04|17068.04|17188.04|17068.04|17185.43|17065.43|10
1623057170000|2021-06-07 09:12:50|17187.74|17067.74|17195.82|17075.82|17195.82|17075.82|17187.74|17067.74|9
1623057180000|2021-06-07 09:13:00|17196.34|17076.34|17201.08|17081.08|17201.82|17081.82|17196.34|17076.34|10
1623057190000|2021-06-07 09:13:10|17200.91|17080.91|17201.5|17081.5|17201.57|17081.57|17200.91|17080.91|9
1623057200000|2021-06-07 09:13:20|17201.9|17081.9|17204.9|17084.9|17204.9|17084.9|17201.9|17081.9|10
1623057210000|2021-06-07 09:13:30|17205.21|17085.21|17205.82|17085.82|17206.21|17086.21|17205.02|17085.02|9
1623057220000|2021-06-07 09:13:40|17205.92|17085.92|17209.34|17089.34|17209.34|17089.34|17205.92|17085.92|9
1623057230000|2021-06-07 09:13:50|17209.68|17089.68|17217.5|17097.5|17217.5|17097.5|17209.68|17089.68|10
1623057240000|2021-06-07 09:14:00|17217.55|17097.55|17224.34|17104.34|17224.34|17104.34|17217.55|17097.55|10
1623057250000|2021-06-07 09:14:10|17224.75|17104.75|17228.6|17108.6|17228.6|17108.6|17224.75|17104.75|10
1623057260000|2021-06-07 09:14:20|17228.48|17108.48|17231.26|17111.26|17231.53|17111.53|17228.48|17108.48|10
1623057270000|2021-06-07 09:14:30|17231.4|17111.4|17229.62|17109.62|17231.4|17111.4|17229.62|17109.62|10
1623057280000|2021-06-07 09:14:40|17229.51|17109.51|17229.39|17109.39|17229.95|17109.95|17229|17109|10
1623057290000|2021-06-07 09:14:50|17229.6|17109.6|17234.9|17114.9|17234.9|17114.9|17229.6|17109.6|10
1623057300000|2021-06-07 09:15:00|17236.05|17116.05|17239.78|17119.78|17239.79|17119.79|17235.69|17115.69|10
1623057310000|2021-06-07 09:15:10|17239.82|17119.82|17244.2|17124.2|17244.26|17124.26|17239.82|17119.82|10
1623057320000|2021-06-07 09:15:20|17246.34|17126.34|17250.35|17130.35|17250.35|17130.35|17246.11|17126.11|10
1623057330000|2021-06-07 09:15:30|17250.85|17130.85|17253.61|17133.61|17253.61|17133.61|17250.18|17130.18|10
1623057340000|2021-06-07 09:15:40|17253.85|17133.85|17255.6|17135.6|17255.66|17135.66|17253.85|17133.85|10
1623057350000|2021-06-07 09:15:50|17254.73|17134.73|17257.56|17137.56|17259.04|17139.04|17254.73|17134.73|10
1623057360000|2021-06-07 09:16:00|17257.96|17137.96|17250.6|17130.6|17258.17|17138.17|17250.6|17130.6|10
1623057370000|2021-06-07 09:16:10|17249.26|17129.26|17240.21|17120.21|17249.26|17129.26|17240.21|17120.21|10
1623057380000|2021-06-07 09:16:20|17240.14|17120.14|17234.38|17114.38|17240.14|17120.14|17233.95|17113.95|10
1623057390000|2021-06-07 09:16:30|17233.92|17113.92|17234.92|17114.92|17234.92|17114.92|17233.27|17113.27|10
1623057400000|2021-06-07 09:16:40|17234.93|17114.93|17235.26|17115.26|17235.31|17115.31|17234.93|17114.93|9
1623057410000|2021-06-07 09:16:50|17236.03|17116.03|17234.96|17114.96|17236.03|17116.03|17234.51|17114.51|10
1623057420000|2021-06-07 09:17:00|17235.17|17115.17|17235.01|17115.01|17235.44|17115.44|17234.64|17114.64|9
1623057430000|2021-06-07 09:17:10|17235.58|17115.58|17234.57|17114.57|17235.58|17115.58|17234.52|17114.52|10
1623057440000|2021-06-07 09:17:20|17235.02|17115.02|17233.48|17113.48|17235.48|17115.48|17233.48|17113.48|9
1623057450000|2021-06-07 09:17:30|17232.64|17112.64|17229.06|17109.06|17232.64|17112.64|17229.06|17109.06|10
1623057460000|2021-06-07 09:17:40|17228.98|17108.98|17224.21|17104.21|17228.98|17108.98|17224.21|17104.21|9
1623057470000|2021-06-07 09:17:50|17223.84|17103.84|17222.5|17102.5|17223.84|17103.84|17222.5|17102.5|10
1623057480000|2021-06-07 09:18:00|17221.92|17101.92|17222.2|17102.2|17223|17103|17221.92|17101.92|9
1623057490000|2021-06-07 09:18:10|17221.62|17101.62|17221.18|17101.18|17221.62|17101.62|17221.05|17101.05|9
1623057500000|2021-06-07 09:18:20|17221.58|17101.58|17220.89|17100.89|17221.58|17101.58|17220.71|17100.71|10
1623057510000|2021-06-07 09:18:30|17220.99|17100.99|17219.97|17099.97|17221.29|17101.29|17219.97|17099.97|10
1623057520000|2021-06-07 09:18:40|17219.94|17099.94|17218.44|17098.44|17219.94|17099.94|17218.24|17098.24|9
1623057530000|2021-06-07 09:18:50|17218.49|17098.49|17219.04|17099.04|17219.04|17099.04|17218.49|17098.49|8
1623057540000|2021-06-07 09:19:00|17219.24|17099.24|17219.87|17099.87|17219.87|17099.87|17218.48|17098.48|10
1623057550000|2021-06-07 09:19:10|17220|17100|17221.85|17101.85|17221.87|17101.87|17220|17100|10
1623057560000|2021-06-07 09:19:20|17222.01|17102.01|17221.98|17101.98|17222.01|17102.01|17221.34|17101.34|10
1623057570000|2021-06-07 09:19:30|17221.79|17101.79|17221.15|17101.15|17221.79|17101.79|17221.15|17101.15|9
1623057580000|2021-06-07 09:19:40|17220.07|17100.07|17219.64|17099.64|17220.07|17100.07|17219.24|17099.24|10
1623057590000|2021-06-07 09:19:50|17220.19|17100.19|17224.67|17104.67|17224.67|17104.67|17220.19|17100.19|10
1623057600000|2021-06-07 09:20:00|17224.88|17104.88|17229.09|17109.09|17229.09|17109.09|17224.88|17104.88|9
1623057610000|2021-06-07 09:20:10|17229.35|17109.35|17229.84|17109.84|17230.6|17110.6|17229.35|17109.35|9
1623057620000|2021-06-07 09:20:20|17230.56|17110.56|17231.1|17111.1|17231.1|17111.1|17230.51|17110.51|10
1623057630000|2021-06-07 09:20:30|17231.32|17111.32|17232.41|17112.41|17232.41|17112.41|17231.32|17111.32|10
1623057640000|2021-06-07 09:20:40|17232.42|17112.42|17232.52|17112.52|17232.52|17112.52|17230.68|17110.68|10
1623057650000|2021-06-07 09:20:50|17232.47|17112.47|17234.63|17114.63|17234.91|17114.91|17232.22|17112.22|10
1623057660000|2021-06-07 09:21:00|17234.62|17114.62|17232.18|17112.18|17234.62|17114.62|17232.18|17112.18|8
1623057670000|2021-06-07 09:21:10|17231.87|17111.87|17229.83|17109.83|17231.87|17111.87|17229.83|17109.83|10
1623057680000|2021-06-07 09:21:20|17229.4|17109.4|17228.5|17108.5|17229.52|17109.52|17228.5|17108.5|10
1623057690000|2021-06-07 09:21:30|17228.34|17108.34|17230.41|17110.41|17230.41|17110.41|17228.34|17108.34|8
1623057700000|2021-06-07 09:21:40|17230.33|17110.33|17230.64|17110.64|17230.99|17110.99|17230.33|17110.33|10
1623057710000|2021-06-07 09:21:50|17231.01|17111.01|17231.51|17111.51|17231.9|17111.9|17231.01|17111.01|10
1623057720000|2021-06-07 09:22:00|17231.71|17111.71|17231.69|17111.69|17231.71|17111.71|17230.63|17110.63|10
1623057730000|2021-06-07 09:22:10|17231.5|17111.5|17233.02|17113.02|17233.12|17113.12|17230.91|17110.91|10
1623057740000|2021-06-07 09:22:20|17232.99|17112.99|17232.29|17112.29|17233.13|17113.13|17231.76|17111.76|10
1623057750000|2021-06-07 09:22:30|17232.46|17112.46|17231.4|17111.4|17232.46|17112.46|17231.4|17111.4|9
1623057760000|2021-06-07 09:22:40|17231.6|17111.6|17229.66|17109.66|17231.6|17111.6|17229.66|17109.66|9
1623057770000|2021-06-07 09:22:50|17229.17|17109.17|17227.01|17107.01|17229.17|17109.17|17227.01|17107.01|9
1623057780000|2021-06-07 09:23:00|17227.36|17107.36|17227.1|17107.1|17227.36|17107.36|17226.34|17106.34|10
1623057790000|2021-06-07 09:23:10|17227.27|17107.27|17224.76|17104.76|17227.27|17107.27|17224.76|17104.76|10
1623057800000|2021-06-07 09:23:20|17224.48|17104.48|17226.52|17106.52|17226.52|17106.52|17224.48|17104.48|10
1623057810000|2021-06-07 09:23:30|17226.83|17106.83|17225.98|17105.98|17226.87|17106.87|17225.61|17105.61|10
1623057820000|2021-06-07 09:23:40|17225.99|17105.99|17224.41|17104.41|17226.24|17106.24|17224.39|17104.39|9
1623057830000|2021-06-07 09:23:50|17223.7|17103.7|17222.95|17102.95|17223.7|17103.7|17222.37|17102.37|9
1623057840000|2021-06-07 09:24:00|17223.43|17103.43|17226.21|17106.21|17226.21|17106.21|17222.94|17102.94|10
1623057850000|2021-06-07 09:24:10|17226.18|17106.18|17226.79|17106.79|17226.79|17106.79|17225.34|17105.34|9
1623057860000|2021-06-07 09:24:20|17227.18|17107.18|17229.42|17109.42|17229.42|17109.42|17227.18|17107.18|10
1623057870000|2021-06-07 09:24:30|17229.43|17109.43|17230.26|17110.26|17230.29|17110.29|17229.43|17109.43|6
1623057880000|2021-06-07 09:24:40|17230.35|17110.35|17231.84|17111.84|17231.84|17111.84|17230.24|17110.24|9
1623057890000|2021-06-07 09:24:50|17231.5|17111.5|17228.97|17108.97|17231.94|17111.94|17228.97|17108.97|10
1623057900000|2021-06-07 09:25:00|17227.86|17107.86|17229.38|17109.38|17229.38|17109.38|17227.86|17107.86|10
1623057910000|2021-06-07 09:25:10|17230.67|17110.67|17234|17114|17234|17114|17230.67|17110.67|9
1623057920000|2021-06-07 09:25:20|17234.34|17114.34|17239.86|17119.86|17239.86|17119.86|17234.34|17114.34|10
1623057930000|2021-06-07 09:25:30|17240.51|17120.51|17242.65|17122.65|17242.65|17122.65|17240.36|17120.36|9
1623057940000|2021-06-07 09:25:40|17243.27|17123.27|17244.69|17124.69|17244.7|17124.7|17243.2|17123.2|9
1623057950000|2021-06-07 09:25:50|17244.6|17124.6|17250.88|17130.88|17251.1|17131.1|17244.6|17124.6|10
1623057960000|2021-06-07 09:26:00|17251.86|17131.86|17259.08|17139.08|17259.08|17139.08|17251.61|17131.61|10
1623057970000|2021-06-07 09:26:10|17261.11|17141.11|17263.65|17143.65|17263.65|17143.65|17261.11|17141.11|9
1623057980000|2021-06-07 09:26:20|17263.83|17143.83|17263.82|17143.82|17263.97|17143.97|17262.53|17142.53|8
1623057990000|2021-06-07 09:26:30|17264.09|17144.09|17268.01|17148.01|17269.16|17149.16|17263.78|17143.78|10
1623058000000|2021-06-07 09:26:40|17268.29|17148.29|17266.58|17146.58|17268.41|17148.41|17266.58|17146.58|10
1623058010000|2021-06-07 09:26:50|17266.7|17146.7|17271.14|17151.14|17271.14|17151.14|17266.7|17146.7|10
1623058020000|2021-06-07 09:27:00|17271.29|17151.29|17274.05|17154.05|17274.65|17154.65|17271.29|17151.29|10
1623058030000|2021-06-07 09:27:10|17274.31|17154.31|17275.04|17155.04|17276.22|17156.22|17274.31|17154.31|10
1623058040000|2021-06-07 09:27:20|17275.13|17155.13|17278.2|17158.2|17279.13|17159.13|17275.03|17155.03|10
1623058050000|2021-06-07 09:27:30|17278.24|17158.24|17277.76|17157.76|17278.65|17158.65|17277.46|17157.46|10
1623058060000|2021-06-07 09:27:40|17278.16|17158.16|17278.37|17158.37|17278.79|17158.79|17278.01|17158.01|10
1623058070000|2021-06-07 09:27:50|17278.36|17158.36|17281.68|17161.68|17281.68|17161.68|17278.36|17158.36|10
1623058080000|2021-06-07 09:28:00|17281.49|17161.49|17285.11|17165.11|17285.11|17165.11|17281.49|17161.49|10
1623058090000|2021-06-07 09:28:10|17286.14|17166.14|17293.93|17173.93|17293.93|17173.93|17286.14|17166.14|10
1623058100000|2021-06-07 09:28:20|17293.92|17173.92|17299.13|17179.13|17299.16|17179.16|17293.92|17173.92|10
1623058110000|2021-06-07 09:28:30|17299.3|17179.3|17300.83|17180.83|17300.83|17180.83|17298.73|17178.73|10
1623058120000|2021-06-07 09:28:40|17301.23|17181.23|17302.78|17182.78|17303.4|17183.4|17300.97|17180.97|10
1623058130000|2021-06-07 09:28:50|17303.01|17183.01|17303.28|17183.28|17304.25|17184.25|17302.99|17182.99|10
1623058140000|2021-06-07 09:29:00|17302.78|17182.78|17302.46|17182.46|17302.78|17182.78|17300.69|17180.69|10
1623058150000|2021-06-07 09:29:10|17302.37|17182.37|17302.3|17182.3|17302.37|17182.37|17300.51|17180.51|10
1623058160000|2021-06-07 09:29:20|17302.03|17182.03|17302.39|17182.39|17302.73|17182.73|17301.96|17181.96|9
1623058170000|2021-06-07 09:29:30|17302.22|17182.22|17304.58|17184.58|17304.58|17184.58|17302.22|17182.22|10
1623058180000|2021-06-07 09:29:40|17304.74|17184.74|17306.69|17186.69|17306.69|17186.69|17304.74|17184.74|10
1623058190000|2021-06-07 09:29:50|17306.71|17186.71|17308.85|17188.85|17308.87|17188.87|17306.18|17186.18|10
1623058200000|2021-06-07 09:30:00|17309.02|17189.02|17308.79|17188.79|17309.43|17189.43|17308.43|17188.43|10
1623058210000|2021-06-07 09:30:10|17308.42|17188.42|17307.44|17187.44|17308.86|17188.86|17307.43|17187.43|10
1623058220000|2021-06-07 09:30:20|17307.34|17187.34|17303.59|17183.59|17307.34|17187.34|17303.59|17183.59|10
1623058230000|2021-06-07 09:30:30|17302.9|17182.9|17300.6|17180.6|17303.51|17183.51|17299.96|17179.96|10
1623058240000|2021-06-07 09:30:40|17299.35|17179.35|17297.79|17177.79|17299.35|17179.35|17297.67|17177.67|10
1623058250000|2021-06-07 09:30:50|17297.85|17177.85|17297.05|17177.05|17297.85|17177.85|17296.42|17176.42|10
1623058260000|2021-06-07 09:31:00|17296.27|17176.27|17292.23|17172.23|17296.28|17176.28|17292.13|17172.13|10
1623058270000|2021-06-07 09:31:10|17292.04|17172.04|17291.49|17171.49|17292.04|17172.04|17291.47|17171.47|10
1623058280000|2021-06-07 09:31:20|17291.25|17171.25|17292.57|17172.57|17293.81|17173.81|17291.25|17171.25|10
1623058290000|2021-06-07 09:31:30|17292.72|17172.72|17292.49|17172.49|17294.17|17174.17|17292.49|17172.49|10
1623058300000|2021-06-07 09:31:40|17292.27|17172.27|17291.74|17171.74|17292.27|17172.27|17291.67|17171.67|10
1623058310000|2021-06-07 09:31:50|17291.78|17171.78|17291.83|17171.83|17291.83|17171.83|17291.4|17171.4|9
1623058320000|2021-06-07 09:32:00|17291.58|17171.58|17291.63|17171.63|17291.63|17171.63|17291.15|17171.15|10
1623058330000|2021-06-07 09:32:10|17291.87|17171.87|17293.55|17173.55|17294.15|17174.15|17291.87|17171.87|10
1623058340000|2021-06-07 09:32:20|17294.17|17174.17|17294.97|17174.97|17295.61|17175.61|17294.09|17174.09|10
1623058350000|2021-06-07 09:32:30|17294.67|17174.67|17296.68|17176.68|17296.86|17176.86|17294.67|17174.67|10
1623058360000|2021-06-07 09:32:40|17296.83|17176.83|17296.7|17176.7|17296.83|17176.83|17296.14|17176.14|10
1623058370000|2021-06-07 09:32:50|17296.6|17176.6|17294.33|17174.33|17296.65|17176.65|17294.33|17174.33|8
1623058380000|2021-06-07 09:33:00|17294.18|17174.18|17294.46|17174.46|17294.76|17174.76|17294.18|17174.18|10
1623058390000|2021-06-07 09:33:10|17294.83|17174.83|17294.71|17174.71|17294.99|17174.99|17294.61|17174.61|10
1623058400000|2021-06-07 09:33:20|17294.24|17174.24|17291.95|17171.95|17294.24|17174.24|17291.95|17171.95|10
1623058410000|2021-06-07 09:33:30|17291.98|17171.98|17291.11|17171.11|17291.98|17171.98|17290.87|17170.87|10
1623058420000|2021-06-07 09:33:40|17290.38|17170.38|17289.17|17169.17|17290.38|17170.38|17289.17|17169.17|9
1623058430000|2021-06-07 09:33:50|17288.96|17168.96|17287.77|17167.77|17289|17169|17287.77|17167.77|9
1623058440000|2021-06-07 09:34:00|17287.78|17167.78|17287.76|17167.76|17287.85|17167.85|17287.25|17167.25|10
1623058450000|2021-06-07 09:34:10|17287.79|17167.79|17287.61|17167.61|17288.3|17168.3|17287.61|17167.61|9
1623058460000|2021-06-07 09:34:20|17287.86|17167.86|17288.07|17168.07|17288.11|17168.11|17287.45|17167.45|10
1623058470000|2021-06-07 09:34:30|17288.6|17168.6|17289.93|17169.93|17289.93|17169.93|17288.6|17168.6|10
1623058480000|2021-06-07 09:34:40|17290.3|17170.3|17291.37|17171.37|17291.37|17171.37|17289.96|17169.96|9
1623058490000|2021-06-07 09:34:50|17291.46|17171.46|17295.51|17175.51|17295.57|17175.57|17291.46|17171.46|10
1623058500000|2021-06-07 09:35:00|17295.56|17175.56|17295.82|17175.82|17296.02|17176.02|17295.56|17175.56|10
1623058510000|2021-06-07 09:35:10|17295.87|17175.87|17293.84|17173.84|17295.99|17175.99|17293.84|17173.84|10
1623058520000|2021-06-07 09:35:20|17293.26|17173.26|17290.79|17170.79|17293.26|17173.26|17290.79|17170.79|10
1623058530000|2021-06-07 09:35:30|17289.33|17169.33|17287.1|17167.1|17289.33|17169.33|17287|17167|10
1623058540000|2021-06-07 09:35:40|17287.35|17167.35|17286.7|17166.7|17287.5|17167.5|17286.7|17166.7|10
1623058550000|2021-06-07 09:35:50|17286.72|17166.72|17285.78|17165.78|17287.47|17167.47|17285.78|17165.78|10
1623058560000|2021-06-07 09:36:00|17285.66|17165.66|17284.68|17164.68|17285.66|17165.66|17284.68|17164.68|10
1623058570000|2021-06-07 09:36:10|17285.63|17165.63|17288.69|17168.69|17288.69|17168.69|17285.63|17165.63|10
1623058580000|2021-06-07 09:36:20|17289.21|17169.21|17293.27|17173.27|17293.27|17173.27|17289.21|17169.21|10
1623058590000|2021-06-07 09:36:30|17294.31|17174.31|17303.25|17183.25|17303.25|17183.25|17294.31|17174.31|8
1623058600000|2021-06-07 09:36:40|17302.67|17182.67|17306.79|17186.79|17307.68|17187.68|17302.67|17182.67|10
1623058610000|2021-06-07 09:36:50|17307.57|17187.57|17310.58|17190.58|17310.58|17190.58|17306.94|17186.94|10
1623058620000|2021-06-07 09:37:00|17310.44|17190.44|17316.09|17196.09|17316.09|17196.09|17310.44|17190.44|10
1623058630000|2021-06-07 09:37:10|17316.45|17196.45|17316.27|17196.27|17317.23|17197.23|17316.22|17196.22|10
1623058640000|2021-06-07 09:37:20|17316.35|17196.35|17313.36|17193.36|17316.43|17196.43|17312.94|17192.94|10
1623058650000|2021-06-07 09:37:30|17313.3|17193.3|17310|17190|17313.3|17193.3|17310|17190|10
1623058660000|2021-06-07 09:37:40|17310.25|17190.25|17307.9|17187.9|17310.25|17190.25|17307.69|17187.69|10
1623058670000|2021-06-07 09:37:50|17307.8|17187.8|17308.82|17188.82|17309.17|17189.17|17306.74|17186.74|9
1623058680000|2021-06-07 09:38:00|17308.96|17188.96|17308.95|17188.95|17309.23|17189.23|17308.88|17188.88|10
1623058690000|2021-06-07 09:38:10|17308.78|17188.78|17308.13|17188.13|17308.78|17188.78|17308.05|17188.05|10
1623058700000|2021-06-07 09:38:20|17308.28|17188.28|17307.09|17187.09|17308.28|17188.28|17307.09|17187.09|9
1623058710000|2021-06-07 09:38:30|17307.1|17187.1|17305.07|17185.07|17307.1|17187.1|17305.07|17185.07|10
1623058720000|2021-06-07 09:38:40|17304.84|17184.84|17303.94|17183.94|17305.63|17185.63|17303.85|17183.85|10
1623058730000|2021-06-07 09:38:50|17303.6|17183.6|17302.63|17182.63|17303.6|17183.6|17301.68|17181.68|10
1623058740000|2021-06-07 09:39:00|17303.23|17183.23|17306.71|17186.71|17307.05|17187.05|17302.69|17182.69|10
1623058750000|2021-06-07 09:39:10|17307.02|17187.02|17306.65|17186.65|17308.35|17188.35|17306.48|17186.48|10
1623058760000|2021-06-07 09:39:20|17306.31|17186.31|17305.72|17185.72|17306.67|17186.67|17305.72|17185.72|9
1623058770000|2021-06-07 09:39:30|17306.02|17186.02|17304.71|17184.71|17306.02|17186.02|17304.71|17184.71|8
1623058780000|2021-06-07 09:39:40|17304.27|17184.27|17303.54|17183.54|17304.27|17184.27|17302.98|17182.98|10
1623058790000|2021-06-07 09:39:50|17303.18|17183.18|17301.9|17181.9|17303.36|17183.36|17301.89|17181.89|10
1623058800000|2021-06-07 09:40:00|17301.5|17181.5|17299.51|17179.51|17301.5|17181.5|17299.05|17179.05|10
1623058810000|2021-06-07 09:40:10|17299.25|17179.25|17300.4|17180.4|17300.64|17180.64|17299.25|17179.25|10
1623058820000|2021-06-07 09:40:20|17300.38|17180.38|17301.03|17181.03|17301.37|17181.37|17300.38|17180.38|10
1623058830000|2021-06-07 09:40:30|17300.78|17180.78|17299.39|17179.39|17300.78|17180.78|17298.73|17178.73|10
1623058840000|2021-06-07 09:40:40|17299.27|17179.27|17298.3|17178.3|17299.27|17179.27|17298.29|17178.29|10
1623058850000|2021-06-07 09:40:50|17298.25|17178.25|17299.46|17179.46|17299.46|17179.46|17298.25|17178.25|10
1623058860000|2021-06-07 09:41:00|17299.49|17179.49|17297.97|17177.97|17299.57|17179.57|17297.88|17177.88|10
1623058870000|2021-06-07 09:41:10|17298.1|17178.1|17294.34|17174.34|17298.1|17178.1|17294.34|17174.34|10
1623058880000|2021-06-07 09:41:20|17294.04|17174.04|17292.59|17172.59|17294.04|17174.04|17292.59|17172.59|10
1623058890000|2021-06-07 09:41:30|17292.47|17172.47|17292.05|17172.05|17292.47|17172.47|17291.11|17171.11|10
1623058900000|2021-06-07 09:41:40|17291.97|17171.97|17292.47|17172.47|17292.47|17172.47|17291.81|17171.81|9
1623058910000|2021-06-07 09:41:50|17292.76|17172.76|17293.82|17173.82|17293.94|17173.94|17292.76|17172.76|9
1623058920000|2021-06-07 09:42:00|17294.65|17174.65|17297.77|17177.77|17297.77|17177.77|17294.54|17174.54|10
1623058930000|2021-06-07 09:42:10|17297.75|17177.75|17298.86|17178.86|17299.25|17179.25|17297.75|17177.75|10
1623058940000|2021-06-07 09:42:20|17297.74|17177.74|17297.36|17177.36|17298.74|17178.74|17297.16|17177.16|10
1623058950000|2021-06-07 09:42:30|17297.24|17177.24|17295.66|17175.66|17297.24|17177.24|17295.66|17175.66|10
1623058960000|2021-06-07 09:42:40|17295.89|17175.89|17294.43|17174.43|17295.89|17175.89|17294.04|17174.04|10
1623058970000|2021-06-07 09:42:50|17294.18|17174.18|17292.63|17172.63|17294.18|17174.18|17292.4|17172.4|10
1623058980000|2021-06-07 09:43:00|17292.86|17172.86|17290.93|17170.93|17292.86|17172.86|17290.81|17170.81|10
1623058990000|2021-06-07 09:43:10|17291.07|17171.07|17291.38|17171.38|17291.76|17171.76|17291.07|17171.07|10
1623059000000|2021-06-07 09:43:20|17291.56|17171.56|17292.33|17172.33|17292.71|17172.71|17291.18|17171.18|10
1623059010000|2021-06-07 09:43:30|17292.31|17172.31|17292.46|17172.46|17292.64|17172.64|17291.82|17171.82|9
1623059020000|2021-06-07 09:43:40|17292.38|17172.38|17292.2|17172.2|17292.38|17172.38|17291.92|17171.92|9
1623059030000|2021-06-07 09:43:50|17292.05|17172.05|17291.69|17171.69|17292.65|17172.65|17291.69|17171.69|9
1623059040000|2021-06-07 09:44:00|17292.21|17172.21|17290.73|17170.73|17292.22|17172.22|17290.73|17170.73|9
1623059050000|2021-06-07 09:44:10|17290.54|17170.54|17290.41|17170.41|17290.9|17170.9|17290.41|17170.41|10
1623059060000|2021-06-07 09:44:20|17290.44|17170.44|17289.65|17169.65|17290.44|17170.44|17289.44|17169.44|10
1623059070000|2021-06-07 09:44:30|17289.27|17169.27|17291.37|17171.37|17291.44|17171.44|17289.27|17169.27|10
1623059080000|2021-06-07 09:44:40|17291.63|17171.63|17293.43|17173.43|17293.64|17173.64|17291.63|17171.63|10
1623059090000|2021-06-07 09:44:50|17293.17|17173.17|17293.38|17173.38|17293.94|17173.94|17293.17|17173.17|10
1623059100000|2021-06-07 09:45:00|17293.22|17173.22|17293.35|17173.35|17293.56|17173.56|17293.22|17173.22|9
1623059110000|2021-06-07 09:45:10|17293.71|17173.71|17293.71|17173.71|17293.71|17173.71|17293.11|17173.11|10
1623059120000|2021-06-07 09:45:20|17293.25|17173.25|17291.94|17171.94|17293.25|17173.25|17291.83|17171.83|10
1623059130000|2021-06-07 09:45:30|17291.72|17171.72|17287.81|17167.81|17291.72|17171.72|17287.13|17167.13|10
1623059140000|2021-06-07 09:45:40|17288.62|17168.62|17287.95|17167.95|17288.92|17168.92|17287.95|17167.95|9
1623059150000|2021-06-07 09:45:50|17288.17|17168.17|17286.13|17166.13|17288.17|17168.17|17286.12|17166.12|8
1623059160000|2021-06-07 09:46:00|17285.99|17165.99|17285.93|17165.93|17286.45|17166.45|17284.97|17164.97|9
1623059170000|2021-06-07 09:46:10|17286.28|17166.28|17291.11|17171.11|17291.11|17171.11|17286.13|17166.13|10
1623059180000|2021-06-07 09:46:20|17290.86|17170.86|17290.96|17170.96|17291.69|17171.69|17290.86|17170.86|10
1623059190000|2021-06-07 09:46:30|17292.03|17172.03|17290.57|17170.57|17292.03|17172.03|17290.49|17170.49|10
1623059200000|2021-06-07 09:46:40|17290.85|17170.85|17291.7|17171.7|17291.7|17171.7|17290.56|17170.56|10
1623059210000|2021-06-07 09:46:50|17292.2|17172.2|17292.87|17172.87|17293.23|17173.23|17292.2|17172.2|8
1623059220000|2021-06-07 09:47:00|17292.63|17172.63|17294.52|17174.52|17294.52|17174.52|17292.57|17172.57|9
1623059230000|2021-06-07 09:47:10|17294.85|17174.85|17293.37|17173.37|17294.85|17174.85|17293.37|17173.37|9
1623059240000|2021-06-07 09:47:20|17293.35|17173.35|17293.07|17173.07|17294.01|17174.01|17293.05|17173.05|9
1623059250000|2021-06-07 09:47:30|17292.67|17172.67|17291.72|17171.72|17292.78|17172.78|17291.38|17171.38|10
1623059260000|2021-06-07 09:47:40|17291.22|17171.22|17290.69|17170.69|17291.22|17171.22|17290.67|17170.67|10
1623059270000|2021-06-07 09:47:50|17290.11|17170.11|17290.28|17170.28|17290.3|17170.3|17289.68|17169.68|10
1623059280000|2021-06-07 09:48:00|17290.57|17170.57|17290.42|17170.42|17290.65|17170.65|17290.1|17170.1|9
1623059290000|2021-06-07 09:48:10|17290.04|17170.04|17287.9|17167.9|17290.41|17170.41|17287.9|17167.9|10
1623059300000|2021-06-07 09:48:20|17287.19|17167.19|17285.9|17165.9|17287.19|17167.19|17285.85|17165.85|10
1623059310000|2021-06-07 09:48:30|17285.49|17165.49|17285.18|17165.18|17285.49|17165.49|17284.82|17164.82|8
1623059320000|2021-06-07 09:48:40|17284.94|17164.94|17285.49|17165.49|17285.95|17165.95|17284.94|17164.94|9
1623059330000|2021-06-07 09:48:50|17285.46|17165.46|17286.31|17166.31|17286.53|17166.53|17284.97|17164.97|8
1623059340000|2021-06-07 09:49:00|17286.27|17166.27|17286.75|17166.75|17286.75|17166.75|17285.98|17165.98|9
1623059350000|2021-06-07 09:49:10|17286.66|17166.66|17286.69|17166.69|17286.69|17166.69|17286.2|17166.2|9
1623059360000|2021-06-07 09:49:20|17287.5|17167.5|17291.62|17171.62|17291.62|17171.62|17287.5|17167.5|10
1623059370000|2021-06-07 09:49:30|17291.91|17171.91|17291.93|17171.93|17292.28|17172.28|17291.72|17171.72|9
1623059380000|2021-06-07 09:49:40|17291.66|17171.66|17290.99|17170.99|17292|17172|17290.99|17170.99|8
1623059390000|2021-06-07 09:49:50|17291.16|17171.16|17291.5|17171.5|17291.5|17171.5|17290.71|17170.71|10
1623059400000|2021-06-07 09:50:00|17291.09|17171.09|17289.25|17169.25|17291.09|17171.09|17289.25|17169.25|9
1623059410000|2021-06-07 09:50:10|17289.4|17169.4|17286.76|17166.76|17289.4|17169.4|17286.76|17166.76|10
1623059420000|2021-06-07 09:50:20|17286.65|17166.65|17284.06|17164.06|17286.65|17166.65|17283.73|17163.73|9
1623059430000|2021-06-07 09:50:30|17284.13|17164.13|17283.6|17163.6|17284.16|17164.16|17283.15|17163.15|10
1623059440000|2021-06-07 09:50:40|17283.3|17163.3|17282.18|17162.18|17283.36|17163.36|17281.74|17161.74|9
1623059450000|2021-06-07 09:50:50|17282.32|17162.32|17285.16|17165.16|17285.16|17165.16|17282.32|17162.32|9
1623059460000|2021-06-07 09:51:00|17284.98|17164.98|17285.65|17165.65|17285.65|17165.65|17284.65|17164.65|10
1623059470000|2021-06-07 09:51:10|17284.86|17164.86|17285.79|17165.79|17285.79|17165.79|17283.85|17163.85|10
1623059480000|2021-06-07 09:51:20|17286.96|17166.96|17287.97|17167.97|17288.48|17168.48|17286.96|17166.96|10
1623059490000|2021-06-07 09:51:30|17288.11|17168.11|17291.16|17171.16|17291.16|17171.16|17288.11|17168.11|8
1623059500000|2021-06-07 09:51:40|17292.02|17172.02|17292.17|17172.17|17292.17|17172.17|17291.48|17171.48|9
1623059510000|2021-06-07 09:51:50|17292.56|17172.56|17292.91|17172.91|17293.85|17173.85|17292.47|17172.47|10
1623059520000|2021-06-07 09:52:00|17293.18|17173.18|17293.36|17173.36|17293.77|17173.77|17292.97|17172.97|9
1623059530000|2021-06-07 09:52:10|17293.58|17173.58|17293.6|17173.6|17293.6|17173.6|17293.04|17173.04|10
1623059540000|2021-06-07 09:52:20|17293.61|17173.61|17293.84|17173.84|17294.14|17174.14|17293.61|17173.61|9
1623059550000|2021-06-07 09:52:30|17293.75|17173.75|17293.37|17173.37|17294.17|17174.17|17293.37|17173.37|9
1623059560000|2021-06-07 09:52:40|17293.21|17173.21|17292.68|17172.68|17293.28|17173.28|17292.62|17172.62|9
1623059570000|2021-06-07 09:52:50|17292.37|17172.37|17292.94|17172.94|17293.35|17173.35|17291.62|17171.62|8
1623059580000|2021-06-07 09:53:00|17293.28|17173.28|17296.41|17176.41|17296.41|17176.41|17293.02|17173.02|9
1623059590000|2021-06-07 09:53:10|17296.43|17176.43|17297.56|17177.56|17297.74|17177.74|17296.43|17176.43|9
1623059600000|2021-06-07 09:53:20|17297.25|17177.25|17302.68|17182.68|17302.68|17182.68|17296.88|17176.88|10
1623059610000|2021-06-07 09:53:30|17303.19|17183.19|17305.26|17185.26|17305.26|17185.26|17303.19|17183.19|9
1623059620000|2021-06-07 09:53:40|17305.46|17185.46|17305.69|17185.69|17305.82|17185.82|17304.79|17184.79|10
1623059630000|2021-06-07 09:53:50|17305.63|17185.63|17306.59|17186.59|17307.17|17187.17|17305.63|17185.63|9
1623059640000|2021-06-07 09:54:00|17306.44|17186.44|17306.55|17186.55|17306.95|17186.95|17306.44|17186.44|10
1623059650000|2021-06-07 09:54:10|17306.4|17186.4|17306.68|17186.68|17307.22|17187.22|17306.4|17186.4|9
1623059660000|2021-06-07 09:54:20|17306.28|17186.28|17306.62|17186.62|17307.15|17187.15|17306.16|17186.16|10
1623059670000|2021-06-07 09:54:30|17306.61|17186.61|17306.75|17186.75|17306.93|17186.93|17306.57|17186.57|10
1623059680000|2021-06-07 09:54:40|17306.36|17186.36|17305.26|17185.26|17306.65|17186.65|17305.26|17185.26|9
1623059690000|2021-06-07 09:54:50|17304.69|17184.69|17302.23|17182.23|17304.69|17184.69|17302.23|17182.23|10
1623059700000|2021-06-07 09:55:00|17301.7|17181.7|17302.95|17182.95|17303.08|17183.08|17301.7|17181.7|10
1623059710000|2021-06-07 09:55:10|17302.5|17182.5|17301.9|17181.9|17302.86|17182.86|17301.88|17181.88|10
1623059720000|2021-06-07 09:55:20|17301.79|17181.79|17299.06|17179.06|17301.79|17181.79|17299.06|17179.06|10
1623059730000|2021-06-07 09:55:30|17299.52|17179.52|17298.5|17178.5|17299.52|17179.52|17298.5|17178.5|10
1623059740000|2021-06-07 09:55:40|17298.53|17178.53|17299.54|17179.54|17299.76|17179.76|17298.51|17178.51|9
1623059750000|2021-06-07 09:55:50|17299.49|17179.49|17298.7|17178.7|17299.57|17179.57|17298.7|17178.7|9
1623059760000|2021-06-07 09:56:00|17299.45|17179.45|17302.63|17182.63|17302.65|17182.65|17299.05|17179.05|10
1623059770000|2021-06-07 09:56:10|17302.76|17182.76|17307.31|17187.31|17307.41|17187.41|17302.76|17182.76|10
1623059780000|2021-06-07 09:56:20|17307.55|17187.55|17312.28|17192.28|17312.28|17192.28|17307.55|17187.55|10
1623059790000|2021-06-07 09:56:30|17311.77|17191.77|17318.73|17198.73|17318.73|17198.73|17311.49|17191.49|10
1623059800000|2021-06-07 09:56:40|17319.03|17199.03|17319.72|17199.72|17320.42|17200.42|17319.03|17199.03|10
1623059810000|2021-06-07 09:56:50|17319.99|17199.99|17323.09|17203.09|17323.09|17203.09|17319.99|17199.99|10
1623059820000|2021-06-07 09:57:00|17322.64|17202.64|17323.12|17203.12|17323.66|17203.66|17322.55|17202.55|10
1623059830000|2021-06-07 09:57:10|17322.87|17202.87|17319.7|17199.7|17323.97|17203.97|17319.7|17199.7|10
1623059840000|2021-06-07 09:57:20|17319.33|17199.33|17319.91|17199.91|17320.24|17200.24|17319.17|17199.17|10
1623059850000|2021-06-07 09:57:30|17319.63|17199.63|17320.28|17200.28|17320.53|17200.53|17319.63|17199.63|10
1623059860000|2021-06-07 09:57:40|17320.46|17200.46|17321.64|17201.64|17321.64|17201.64|17320.46|17200.46|10
1623059870000|2021-06-07 09:57:50|17321.61|17201.61|17320.71|17200.71|17321.61|17201.61|17320.71|17200.71|10
1623059880000|2021-06-07 09:58:00|17320.48|17200.48|17318.52|17198.52|17320.51|17200.51|17318.51|17198.51|10
1623059890000|2021-06-07 09:58:10|17318.28|17198.28|17318.25|17198.25|17318.91|17198.91|17318.23|17198.23|10
1623059900000|2021-06-07 09:58:20|17319.38|17199.38|17318.19|17198.19|17319.43|17199.43|17318.07|17198.07|10
1623059910000|2021-06-07 09:58:30|17318.44|17198.44|17318.05|17198.05|17318.52|17198.52|17317.1|17197.1|10
1623059920000|2021-06-07 09:58:40|17317.84|17197.84|17317.46|17197.46|17318.09|17198.09|17316.94|17196.94|10
1623059930000|2021-06-07 09:58:50|17317.7|17197.7|17320.4|17200.4|17320.4|17200.4|17317.25|17197.25|10
1623059940000|2021-06-07 09:59:00|17320.44|17200.44|17323.69|17203.69|17324.18|17204.18|17320.44|17200.44|10
1623059950000|2021-06-07 09:59:10|17324.74|17204.74|17323.94|17203.94|17324.74|17204.74|17323.94|17203.94|10
1623059960000|2021-06-07 09:59:20|17323.83|17203.83|17323.15|17203.15|17324.05|17204.05|17323.15|17203.15|10
1623059970000|2021-06-07 09:59:30|17323.06|17203.06|17321.01|17201.01|17323.35|17203.35|17321.01|17201.01|10
1623059980000|2021-06-07 09:59:40|17320.98|17200.98|17318.22|17198.22|17320.98|17200.98|17318.2|17198.2|10
1623059990000|2021-06-07 09:59:50|17317.99|17197.99|17315.92|17195.92|17318.21|17198.21|17315.92|17195.92|9
1623060000000|2021-06-07 10:00:00|17315.57|17195.57|17318.22|17198.22|17318.22|17198.22|17315.45|17195.45|9
1623060010000|2021-06-07 10:00:10|17318.89|17198.89|17325.45|17205.45|17325.45|17205.45|17318.89|17198.89|10
1623060020000|2021-06-07 10:00:20|17326.73|17206.73|17331.27|17211.27|17331.27|17211.27|17326.73|17206.73|10
1623060030000|2021-06-07 10:00:30|17330.97|17210.97|17332.38|17212.38|17332.38|17212.38|17330.57|17210.57|10
1623060040000|2021-06-07 10:00:40|17332.88|17212.88|17335.49|17215.49|17335.49|17215.49|17332.88|17212.88|9
1623060050000|2021-06-07 10:00:50|17336.15|17216.15|17340.79|17220.79|17340.79|17220.79|17336.15|17216.15|10
1623060060000|2021-06-07 10:01:00|17341.08|17221.08|17344.14|17224.14|17344.14|17224.14|17341.08|17221.08|10
1623060070000|2021-06-07 10:01:10|17343.56|17223.56|17349.2|17229.2|17349.3|17229.3|17343.56|17223.56|10
1623060080000|2021-06-07 10:01:20|17349.47|17229.47|17350.39|17230.39|17350.39|17230.39|17348.55|17228.55|10
1623060090000|2021-06-07 10:01:30|17350.62|17230.62|17352.67|17232.67|17352.67|17232.67|17350.62|17230.62|10
1623060100000|2021-06-07 10:01:40|17352.39|17232.39|17356.39|17236.39|17357.67|17237.67|17352.39|17232.39|10
1623060110000|2021-06-07 10:01:50|17356.79|17236.79|17359.35|17239.35|17360.07|17240.07|17355.73|17235.73|10
1623060120000|2021-06-07 10:02:00|17359.81|17239.81|17360.58|17240.58|17361.37|17241.37|17359.81|17239.81|10
1623060130000|2021-06-07 10:02:10|17360.88|17240.88|17361.43|17241.43|17363.22|17243.22|17360.88|17240.88|10
1623060140000|2021-06-07 10:02:20|17360.99|17240.99|17356.22|17236.22|17360.99|17240.99|17356.22|17236.22|10
1623060150000|2021-06-07 10:02:30|17355.84|17235.84|17356.9|17236.9|17357.41|17237.41|17355.84|17235.84|10
1623060160000|2021-06-07 10:02:40|17357.06|17237.06|17360.52|17240.52|17360.52|17240.52|17357.01|17237.01|10
1623060170000|2021-06-07 10:02:50|17361.46|17241.46|17369.15|17249.15|17369.15|17249.15|17360.93|17240.93|10
1623060180000|2021-06-07 10:03:00|17373.73|17253.73|17381.6|17261.6|17381.6|17261.6|17373.73|17253.73|10
1623060190000|2021-06-07 10:03:10|17385.83|17265.83|17395.34|17275.34|17396.2|17276.2|17385.83|17265.83|10
1623060200000|2021-06-07 10:03:20|17395.35|17275.35|17396.82|17276.82|17396.87|17276.87|17394.94|17274.94|10
1623060210000|2021-06-07 10:03:30|17397.11|17277.11|17398.71|17278.71|17398.99|17278.99|17397.11|17277.11|10
1623060220000|2021-06-07 10:03:40|17399.41|17279.41|17407.16|17287.16|17407.16|17287.16|17399.41|17279.41|10
1623060230000|2021-06-07 10:03:50|17409.67|17289.67|17411.31|17291.31|17411.62|17291.62|17409.67|17289.67|10
1623060240000|2021-06-07 10:04:00|17411.41|17291.41|17415.1|17295.1|17415.1|17295.1|17411.27|17291.27|10
1623060250000|2021-06-07 10:04:10|17414.98|17294.98|17420.41|17300.41|17420.41|17300.41|17414.98|17294.98|10
1623060260000|2021-06-07 10:04:20|17420.64|17300.64|17422.87|17302.87|17422.98|17302.98|17420.64|17300.64|10
1623060270000|2021-06-07 10:04:30|17423.62|17303.62|17427.16|17307.16|17427.16|17307.16|17423.62|17303.62|10
1623060280000|2021-06-07 10:04:40|17427.38|17307.38|17423.81|17303.81|17427.38|17307.38|17423.81|17303.81|10
1623060290000|2021-06-07 10:04:50|17423.97|17303.97|17422.01|17302.01|17424.51|17304.51|17422.01|17302.01|10
1623060300000|2021-06-07 10:05:00|17422.27|17302.27|17421.92|17301.92|17422.72|17302.72|17420|17300|10
1623060310000|2021-06-07 10:05:10|17421.32|17301.32|17414.69|17294.69|17421.55|17301.55|17414.18|17294.18|10
1623060320000|2021-06-07 10:05:20|17413.55|17293.55|17413.65|17293.65|17414.51|17294.51|17413.55|17293.55|10
1623060330000|2021-06-07 10:05:30|17413.27|17293.27|17412.45|17292.45|17414.01|17294.01|17412.45|17292.45|9
1623060340000|2021-06-07 10:05:40|17413.16|17293.16|17415.51|17295.51|17415.51|17295.51|17413.16|17293.16|10
1623060350000|2021-06-07 10:05:50|17416|17296|17417.13|17297.13|17417.86|17297.86|17416|17296|10
1623060360000|2021-06-07 10:06:00|17416.68|17296.68|17420.06|17300.06|17420.12|17300.12|17416.35|17296.35|10
1623060370000|2021-06-07 10:06:10|17420.76|17300.76|17423.18|17303.18|17423.38|17303.38|17420.51|17300.51|10
1623060380000|2021-06-07 10:06:20|17422.33|17302.33|17426.47|17306.47|17426.47|17306.47|17422.33|17302.33|10
1623060390000|2021-06-07 10:06:30|17426.52|17306.52|17428.87|17308.87|17428.87|17308.87|17426.42|17306.42|10
1623060400000|2021-06-07 10:06:40|17429.7|17309.7|17429.94|17309.94|17430.01|17310.01|17429.15|17309.15|10
1623060410000|2021-06-07 10:06:50|17429.79|17309.79|17425.94|17305.94|17429.79|17309.79|17425.74|17305.74|10
1623060420000|2021-06-07 10:07:00|17425.6|17305.6|17416.61|17296.61|17425.76|17305.76|17416.61|17296.61|10
1623060430000|2021-06-07 10:07:10|17416.7|17296.7|17416.84|17296.84|17416.89|17296.89|17416.28|17296.28|10
1623060440000|2021-06-07 10:07:20|17417.53|17297.53|17419.89|17299.89|17419.89|17299.89|17417.53|17297.53|10
1623060450000|2021-06-07 10:07:30|17420.47|17300.47|17419.89|17299.89|17420.95|17300.95|17419.85|17299.85|10
1623060460000|2021-06-07 10:07:40|17419.59|17299.59|17417.82|17297.82|17419.59|17299.59|17417.18|17297.18|10
1623060470000|2021-06-07 10:07:50|17416.84|17296.84|17416.92|17296.92|17417.52|17297.52|17415.55|17295.55|10
1623060480000|2021-06-07 10:08:00|17417.32|17297.32|17418.28|17298.28|17418.65|17298.65|17417.32|17297.32|10
1623060490000|2021-06-07 10:08:10|17418.2|17298.2|17417.73|17297.73|17418.24|17298.24|17417.73|17297.73|10
1623060500000|2021-06-07 10:08:20|17418.09|17298.09|17418.54|17298.54|17418.66|17298.66|17417.75|17297.75|10
1623060510000|2021-06-07 10:08:30|17418.38|17298.38|17417.8|17297.8|17418.8|17298.8|17417.8|17297.8|10
1623060520000|2021-06-07 10:08:40|17417.94|17297.94|17418.24|17298.24|17418.73|17298.73|17417.94|17297.94|10
1623060530000|2021-06-07 10:08:50|17418.68|17298.68|17418.38|17298.38|17418.68|17298.68|17418.16|17298.16|9
1623060540000|2021-06-07 10:09:00|17418.72|17298.72|17419.4|17299.4|17419.45|17299.45|17418.63|17298.63|8
1623060550000|2021-06-07 10:09:10|17420.12|17300.12|17423.58|17303.58|17423.58|17303.58|17419.94|17299.94|10
1623060560000|2021-06-07 10:09:20|17423.33|17303.33|17424.65|17304.65|17424.65|17304.65|17423.22|17303.22|10
1623060570000|2021-06-07 10:09:30|17424.51|17304.51|17425.51|17305.51|17425.55|17305.55|17424.3|17304.3|10
1623060580000|2021-06-07 10:09:40|17425.58|17305.58|17424.23|17304.23|17426.22|17306.22|17423.96|17303.96|10
1623060590000|2021-06-07 10:09:50|17424.62|17304.62|17421.49|17301.49|17425.11|17305.11|17421.49|17301.49|8
1623060600000|2021-06-07 10:10:00|17421.6|17301.6|17421.5|17301.5|17422.59|17302.59|17421.36|17301.36|10
1623060610000|2021-06-07 10:10:10|17422.23|17302.23|17421.8|17301.8|17422.31|17302.31|17421.09|17301.09|10
1623060620000|2021-06-07 10:10:20|17421.66|17301.66|17421.83|17301.83|17422.35|17302.35|17421.66|17301.66|10
1623060630000|2021-06-07 10:10:30|17421.84|17301.84|17422.66|17302.66|17422.66|17302.66|17421.55|17301.55|10
1623060640000|2021-06-07 10:10:40|17422.48|17302.48|17424.48|17304.48|17424.48|17304.48|17422.48|17302.48|10
1623060650000|2021-06-07 10:10:50|17424.19|17304.19|17425.53|17305.53|17425.53|17305.53|17424.19|17304.19|10
1623060660000|2021-06-07 10:11:00|17425.34|17305.34|17426.45|17306.45|17426.45|17306.45|17425.34|17305.34|10
1623060670000|2021-06-07 10:11:10|17426.57|17306.57|17426.7|17306.7|17426.99|17306.99|17426.37|17306.37|9
1623060680000|2021-06-07 10:11:20|17426.84|17306.84|17426.04|17306.04|17426.84|17306.84|17426.02|17306.02|10
1623060690000|2021-06-07 10:11:30|17425.91|17305.91|17428.3|17308.3|17428.3|17308.3|17425.91|17305.91|10
1623060700000|2021-06-07 10:11:40|17428.22|17308.22|17431.64|17311.64|17431.64|17311.64|17428.22|17308.22|9
1623060710000|2021-06-07 10:11:50|17431.94|17311.94|17440.68|17320.68|17440.68|17320.68|17431.94|17311.94|9
1623060720000|2021-06-07 10:12:00|17441.77|17321.77|17447.88|17327.88|17447.88|17327.88|17441.77|17321.77|10
1623060730000|2021-06-07 10:12:10|17448.92|17328.92|17449.86|17329.86|17450.08|17330.08|17448.54|17328.54|9
1623060740000|2021-06-07 10:12:20|17449.71|17329.71|17449.98|17329.98|17450.39|17330.39|17449.43|17329.43|10
1623060750000|2021-06-07 10:12:30|17450.19|17330.19|17452.23|17332.23|17452.23|17332.23|17449.88|17329.88|9
1623060760000|2021-06-07 10:12:40|17452.41|17332.41|17450.21|17330.21|17452.89|17332.89|17450.21|17330.21|10
1623060770000|2021-06-07 10:12:50|17450.29|17330.29|17448.91|17328.91|17450.29|17330.29|17448.37|17328.37|10
1623060780000|2021-06-07 10:13:00|17448.39|17328.39|17448.53|17328.53|17448.53|17328.53|17447.9|17327.9|10
1623060790000|2021-06-07 10:13:10|17448.55|17328.55|17449.94|17329.94|17450.05|17330.05|17448.55|17328.55|10
1623060800000|2021-06-07 10:13:20|17449.91|17329.91|17445.12|17325.12|17449.91|17329.91|17445.12|17325.12|10
1623060810000|2021-06-07 10:13:30|17444.94|17324.94|17446.48|17326.48|17447.26|17327.26|17444.94|17324.94|10
1623060820000|2021-06-07 10:13:40|17446.55|17326.55|17444.61|17324.61|17446.55|17326.55|17443.97|17323.97|10
1623060830000|2021-06-07 10:13:50|17444.51|17324.51|17443.51|17323.51|17444.75|17324.75|17442.37|17322.37|10
1623060840000|2021-06-07 10:14:00|17443.26|17323.26|17442.37|17322.37|17443.26|17323.26|17441.86|17321.86|10
1623060850000|2021-06-07 10:14:10|17441.99|17321.99|17445.83|17325.83|17446.3|17326.3|17441.99|17321.99|10
1623060860000|2021-06-07 10:14:20|17445.39|17325.39|17447.13|17327.13|17447.17|17327.17|17445.07|17325.07|10
1623060870000|2021-06-07 10:14:30|17447.21|17327.21|17448.78|17328.78|17448.78|17328.78|17447.21|17327.21|10
1623060880000|2021-06-07 10:14:40|17449.17|17329.17|17450.51|17330.51|17450.51|17330.51|17448.99|17328.99|10
1623060890000|2021-06-07 10:14:50|17450.42|17330.42|17445.82|17325.82|17450.42|17330.42|17445.82|17325.82|10
1623060900000|2021-06-07 10:15:00|17444.82|17324.82|17445.2|17325.2|17445.87|17325.87|17444.48|17324.48|10
1623060910000|2021-06-07 10:15:10|17446|17326|17448.57|17328.57|17448.57|17328.57|17446|17326|10
1623060920000|2021-06-07 10:15:20|17448.46|17328.46|17450.11|17330.11|17450.15|17330.15|17448.46|17328.46|10
1623060930000|2021-06-07 10:15:30|17450.55|17330.55|17451.82|17331.82|17452.04|17332.04|17450.23|17330.23|10
1623060940000|2021-06-07 10:15:40|17451.62|17331.62|17452.23|17332.23|17453.24|17333.24|17451.62|17331.62|10
1623060950000|2021-06-07 10:15:50|17456.09|17336.09|17457.01|17337.01|17457.01|17337.01|17455.32|17335.32|10
1623060960000|2021-06-07 10:16:00|17457.73|17337.73|17461.35|17341.35|17461.6|17341.6|17457.73|17337.73|10
1623060970000|2021-06-07 10:16:10|17461.39|17341.39|17461.42|17341.42|17461.42|17341.42|17460.63|17340.63|10
1623060980000|2021-06-07 10:16:20|17461.68|17341.68|17463.68|17343.68|17463.68|17343.68|17461.63|17341.63|10
1623060990000|2021-06-07 10:16:30|17464.61|17344.61|17466.99|17346.99|17467.6|17347.6|17464.61|17344.61|10
1623061000000|2021-06-07 10:16:40|17467.18|17347.18|17466.95|17346.95|17467.73|17347.73|17465.79|17345.79|10
1623061010000|2021-06-07 10:16:50|17467.42|17347.42|17466.08|17346.08|17468.19|17348.19|17465.93|17345.93|10
1623061020000|2021-06-07 10:17:00|17466.01|17346.01|17468.15|17348.15|17468.15|17348.15|17465.76|17345.76|10
1623061030000|2021-06-07 10:17:10|17466.93|17346.93|17469.31|17349.31|17469.31|17349.31|17466.77|17346.77|10
1623061040000|2021-06-07 10:17:20|17469.21|17349.21|17473.38|17353.38|17473.38|17353.38|17469.21|17349.21|10
1623061050000|2021-06-07 10:17:30|17473.32|17353.32|17478.33|17358.33|17478.65|17358.65|17473.28|17353.28|10
1623061060000|2021-06-07 10:17:40|17479.94|17359.94|17485.93|17365.93|17485.93|17365.93|17479.94|17359.94|10
1623061070000|2021-06-07 10:17:50|17487.01|17367.01|17488.35|17368.35|17488.68|17368.68|17487.01|17367.01|10
1623061080000|2021-06-07 10:18:00|17488.16|17368.16|17491.36|17371.36|17492.75|17372.75|17488.16|17368.16|10
1623061090000|2021-06-07 10:18:10|17490.51|17370.51|17486.23|17366.23|17490.51|17370.51|17486.23|17366.23|10
1623061100000|2021-06-07 10:18:20|17485.68|17365.68|17486.06|17366.06|17487.65|17367.65|17485.15|17365.15|10
1623061110000|2021-06-07 10:18:30|17485.85|17365.85|17488.08|17368.08|17488.08|17368.08|17485.85|17365.85|10
1623061120000|2021-06-07 10:18:40|17488.03|17368.03|17488.59|17368.59|17488.64|17368.64|17487.65|17367.65|10
1623061130000|2021-06-07 10:18:50|17489.63|17369.63|17493.84|17373.84|17494.76|17374.76|17489.63|17369.63|10
1623061140000|2021-06-07 10:19:00|17493.22|17373.22|17496.67|17376.67|17496.67|17376.67|17492.02|17372.02|10
1623061150000|2021-06-07 10:19:10|17496.26|17376.26|17494.68|17374.68|17496.26|17376.26|17494.68|17374.68|10
1623061160000|2021-06-07 10:19:20|17495.05|17375.05|17490.07|17370.07|17495.05|17375.05|17490.07|17370.07|10
1623061170000|2021-06-07 10:19:30|17489.94|17369.94|17488.14|17368.14|17489.94|17369.94|17488.14|17368.14|10
1623061180000|2021-06-07 10:19:40|17488.2|17368.2|17490.85|17370.85|17490.92|17370.92|17488.2|17368.2|9
1623061190000|2021-06-07 10:19:50|17490.97|17370.97|17490.87|17370.87|17492.09|17372.09|17490.87|17370.87|10
1623061200000|2021-06-07 10:20:00|17491.04|17371.04|17488.08|17368.08|17491.55|17371.55|17488.08|17368.08|10
1623061210000|2021-06-07 10:20:10|17488.04|17368.04|17490.66|17370.66|17490.66|17370.66|17488.04|17368.04|10
1623061220000|2021-06-07 10:20:20|17490.69|17370.69|17488.8|17368.8|17490.95|17370.95|17488.67|17368.67|10
1623061230000|2021-06-07 10:20:30|17488.74|17368.74|17492.93|17372.93|17492.93|17372.93|17487.99|17367.99|10
1623061240000|2021-06-07 10:20:40|17493.08|17373.08|17492.28|17372.28|17493.08|17373.08|17492.22|17372.22|10
1623061250000|2021-06-07 10:20:50|17492.26|17372.26|17492.61|17372.61|17492.7|17372.7|17491.88|17371.88|10
1623061260000|2021-06-07 10:21:00|17493.43|17373.43|17489.56|17369.56|17493.43|17373.43|17489.56|17369.56|10
1623061270000|2021-06-07 10:21:10|17489.25|17369.25|17485.46|17365.46|17489.25|17369.25|17485.46|17365.46|10
1623061280000|2021-06-07 10:21:20|17485.31|17365.31|17483.58|17363.58|17485.31|17365.31|17483.58|17363.58|9
1623061290000|2021-06-07 10:21:30|17483.57|17363.57|17480.45|17360.45|17483.57|17363.57|17479.71|17359.71|10
1623061300000|2021-06-07 10:21:40|17479.6|17359.6|17475.87|17355.87|17479.6|17359.6|17475.87|17355.87|10
1623061310000|2021-06-07 10:21:50|17476.07|17356.07|17473.27|17353.27|17476.17|17356.17|17473.27|17353.27|10
1623061320000|2021-06-07 10:22:00|17473.14|17353.14|17471.64|17351.64|17473.14|17353.14|17470.86|17350.86|10
1623061330000|2021-06-07 10:22:10|17471.14|17351.14|17473.07|17353.07|17473.07|17353.07|17470.26|17350.26|10
1623061340000|2021-06-07 10:22:20|17473.12|17353.12|17475.35|17355.35|17475.36|17355.36|17473.12|17353.12|10
1623061350000|2021-06-07 10:22:30|17475.56|17355.56|17477.96|17357.96|17477.96|17357.96|17475.55|17355.55|10
1623061360000|2021-06-07 10:22:40|17477.4|17357.4|17481.17|17361.17|17481.17|17361.17|17477.17|17357.17|9
1623061370000|2021-06-07 10:22:50|17480.57|17360.57|17481.3|17361.3|17481.54|17361.54|17480.35|17360.35|10
1623061380000|2021-06-07 10:23:00|17480.96|17360.96|17482.49|17362.49|17482.55|17362.55|17480.96|17360.96|10
1623061390000|2021-06-07 10:23:10|17482.27|17362.27|17485.99|17365.99|17485.99|17365.99|17481.77|17361.77|10
1623061400000|2021-06-07 10:23:20|17486.5|17366.5|17486.36|17366.36|17487.81|17367.81|17486.36|17366.36|10
1623061410000|2021-06-07 10:23:30|17486.7|17366.7|17487.1|17367.1|17487.19|17367.19|17486.27|17366.27|10
1623061420000|2021-06-07 10:23:40|17488.28|17368.28|17491.11|17371.11|17491.11|17371.11|17488.23|17368.23|10
1623061430000|2021-06-07 10:23:50|17491.29|17371.29|17490.76|17370.76|17491.29|17371.29|17489.95|17369.95|10
1623061440000|2021-06-07 10:24:00|17490.71|17370.71|17492.44|17372.44|17492.44|17372.44|17490.71|17370.71|10
1623061450000|2021-06-07 10:24:10|17491.72|17371.72|17489.94|17369.94|17491.72|17371.72|17487.05|17367.05|10
1623061460000|2021-06-07 10:24:20|17489.91|17369.91|17489.67|17369.67|17490.37|17370.37|17489.2|17369.2|10
1623061470000|2021-06-07 10:24:30|17489.65|17369.65|17492.37|17372.37|17492.37|17372.37|17489.65|17369.65|9
1623061480000|2021-06-07 10:24:40|17492.52|17372.52|17492.18|17372.18|17492.79|17372.79|17492.18|17372.18|9
1623061490000|2021-06-07 10:24:50|17492.55|17372.55|17492.77|17372.77|17493.49|17373.49|17492.55|17372.55|10
1623061500000|2021-06-07 10:25:00|17492.59|17372.59|17493.72|17373.72|17493.72|17373.72|17491.98|17371.98|10
1623061510000|2021-06-07 10:25:10|17494.46|17374.46|17497.64|17377.64|17497.64|17377.64|17494.13|17374.13|10
1623061520000|2021-06-07 10:25:20|17498.04|17378.04|17502.27|17382.27|17502.27|17382.27|17497.93|17377.93|10
1623061530000|2021-06-07 10:25:30|17502.14|17382.14|17505.14|17385.14|17505.14|17385.14|17502.14|17382.14|10
1623061540000|2021-06-07 10:25:40|17504.98|17384.98|17507.86|17387.86|17507.86|17387.86|17504.98|17384.98|10
1623061550000|2021-06-07 10:25:50|17507.6|17387.6|17510.42|17390.42|17510.42|17390.42|17507.46|17387.46|9
1623061560000|2021-06-07 10:26:00|17510.39|17390.39|17509.53|17389.53|17511.79|17391.79|17509.53|17389.53|10
1623061570000|2021-06-07 10:26:10|17509.21|17389.21|17515.85|17395.85|17515.85|17395.85|17509.12|17389.12|10
1623061580000|2021-06-07 10:26:20|17515.96|17395.96|17518.05|17398.05|17518.05|17398.05|17515.84|17395.84|10
1623061590000|2021-06-07 10:26:30|17518.47|17398.47|17521.42|17401.42|17521.5|17401.5|17518.47|17398.47|10
1623061600000|2021-06-07 10:26:40|17521.54|17401.54|17524.74|17404.74|17524.74|17404.74|17521.54|17401.54|10
1623061610000|2021-06-07 10:26:50|17524.75|17404.75|17525.29|17405.29|17528.46|17408.46|17524.75|17404.75|10
1623061620000|2021-06-07 10:27:00|17525.36|17405.36|17529.31|17409.31|17529.31|17409.31|17525.22|17405.22|10
1623061630000|2021-06-07 10:27:10|17529.08|17409.08|17526.13|17406.13|17529.08|17409.08|17526.13|17406.13|10
1623061640000|2021-06-07 10:27:20|17526.28|17406.28|17525.57|17405.57|17526.63|17406.63|17525.02|17405.02|10
1623061650000|2021-06-07 10:27:30|17525.85|17405.85|17526.43|17406.43|17526.43|17406.43|17525.68|17405.68|10
1623061660000|2021-06-07 10:27:40|17527.88|17407.88|17531.7|17411.7|17532.32|17412.32|17527.88|17407.88|10
1623061670000|2021-06-07 10:27:50|17531.97|17411.97|17532.18|17412.18|17532.51|17412.51|17530.47|17410.47|10
1623061680000|2021-06-07 10:28:00|17532.03|17412.03|17534.38|17414.38|17534.38|17414.38|17530.79|17410.79|10
1623061690000|2021-06-07 10:28:10|17536|17416|17536.98|17416.98|17538.28|17418.28|17536|17416|10
1623061700000|2021-06-07 10:28:20|17537.22|17417.22|17536.19|17416.19|17537.22|17417.22|17535.4|17415.4|10
1623061710000|2021-06-07 10:28:30|17539.22|17419.22|17541.34|17421.34|17541.52|17421.52|17539.22|17419.22|10
1623061720000|2021-06-07 10:28:40|17541.18|17421.18|17539.07|17419.07|17541.18|17421.18|17539.07|17419.07|10
1623061730000|2021-06-07 10:28:50|17539.02|17419.02|17534.77|17414.77|17539.02|17419.02|17534.77|17414.77|10
1623061740000|2021-06-07 10:29:00|17533.75|17413.75|17536.49|17416.49|17536.49|17416.49|17533.75|17413.75|9
1623061750000|2021-06-07 10:29:10|17536.52|17416.52|17534.75|17414.75|17536.74|17416.74|17534.75|17414.75|10
1623061760000|2021-06-07 10:29:20|17534.59|17414.59|17531.67|17411.67|17534.59|17414.59|17531.67|17411.67|10
1623061770000|2021-06-07 10:29:30|17531.51|17411.51|17530.01|17410.01|17531.51|17411.51|17529.99|17409.99|9
1623061780000|2021-06-07 10:29:40|17530.33|17410.33|17529.71|17409.71|17530.74|17410.74|17529.71|17409.71|10
1623061790000|2021-06-07 10:29:50|17530.07|17410.07|17532.49|17412.49|17532.49|17412.49|17530.07|17410.07|10
1623061800000|2021-06-07 10:30:00|17532.29|17412.29|17533.27|17413.27|17533.74|17413.74|17532.29|17412.29|10
1623061810000|2021-06-07 10:30:10|17533.06|17413.06|17536.34|17416.34|17537.18|17417.18|17533.06|17413.06|10
1623061820000|2021-06-07 10:30:20|17535.92|17415.92|17532.71|17412.71|17535.92|17415.92|17531.94|17411.94|10
1623061830000|2021-06-07 10:30:30|17532.77|17412.77|17528.2|17408.2|17532.82|17412.82|17528.2|17408.2|10
1623061840000|2021-06-07 10:30:40|17528.21|17408.21|17521.38|17401.38|17528.21|17408.21|17521.38|17401.38|9
1623061850000|2021-06-07 10:30:50|17520.3|17400.3|17517.22|17397.22|17520.3|17400.3|17517.19|17397.19|10
1623061860000|2021-06-07 10:31:00|17516.1|17396.1|17508.84|17388.84|17516.1|17396.1|17508.84|17388.84|10
1623061870000|2021-06-07 10:31:10|17508.52|17388.52|17507.89|17387.89|17508.52|17388.52|17506.08|17386.08|10
1623061880000|2021-06-07 10:31:20|17507.79|17387.79|17509.78|17389.78|17510.15|17390.15|17507.79|17387.79|10
1623061890000|2021-06-07 10:31:30|17509.43|17389.43|17510.67|17390.67|17510.67|17390.67|17509.07|17389.07|10
1623061900000|2021-06-07 10:31:40|17510.69|17390.69|17509.56|17389.56|17511.04|17391.04|17509.47|17389.47|10
1623061910000|2021-06-07 10:31:50|17509.69|17389.69|17504.35|17384.35|17509.69|17389.69|17504.24|17384.24|10
1623061920000|2021-06-07 10:32:00|17503.97|17383.97|17503.98|17383.98|17503.98|17383.98|17503.1|17383.1|10
1623061930000|2021-06-07 10:32:10|17503.74|17383.74|17501.71|17381.71|17503.74|17383.74|17501.71|17381.71|10
1623061940000|2021-06-07 10:32:20|17501.58|17381.58|17499.75|17379.75|17501.58|17381.58|17499.75|17379.75|10
1623061950000|2021-06-07 10:32:30|17499.94|17379.94|17497.54|17377.54|17499.94|17379.94|17497.54|17377.54|10
1623061960000|2021-06-07 10:32:40|17498.17|17378.17|17497.8|17377.8|17498.17|17378.17|17496.63|17376.63|10
1623061970000|2021-06-07 10:32:50|17499.12|17379.12|17498.6|17378.6|17500.06|17380.06|17498.03|17378.03|10
1623061980000|2021-06-07 10:33:00|17499.52|17379.52|17499.66|17379.66|17499.66|17379.66|17499.01|17379.01|9
1623061990000|2021-06-07 10:33:10|17499.59|17379.59|17499.35|17379.35|17500.56|17380.56|17499.35|17379.35|9
1623062000000|2021-06-07 10:33:20|17499.33|17379.33|17498.51|17378.51|17499.47|17379.47|17497.82|17377.82|10
1623062010000|2021-06-07 10:33:30|17498.57|17378.57|17497.65|17377.65|17498.57|17378.57|17497.65|17377.65|10
1623062020000|2021-06-07 10:33:40|17498.05|17378.05|17498.83|17378.83|17499.02|17379.02|17498.05|17378.05|8
1623062030000|2021-06-07 10:33:50|17498.51|17378.51|17497.42|17377.42|17498.51|17378.51|17497.42|17377.42|8
1623062040000|2021-06-07 10:34:00|17497.76|17377.76|17497.25|17377.25|17497.76|17377.76|17496.83|17376.83|9
1623062050000|2021-06-07 10:34:10|17497.51|17377.51|17496.51|17376.51|17497.51|17377.51|17495.88|17375.88|9
1623062060000|2021-06-07 10:34:20|17496.28|17376.28|17493.86|17373.86|17496.28|17376.28|17493.81|17373.81|10
1623062070000|2021-06-07 10:34:30|17493.61|17373.61|17491.85|17371.85|17494.32|17374.32|17491.79|17371.79|10
1623062080000|2021-06-07 10:34:40|17491.73|17371.73|17488.29|17368.29|17491.89|17371.89|17488.29|17368.29|10
1623062090000|2021-06-07 10:34:50|17487.69|17367.69|17482.89|17362.89|17488.06|17368.06|17482.89|17362.89|10
1623062100000|2021-06-07 10:35:00|17482.72|17362.72|17484.8|17364.8|17484.8|17364.8|17482.43|17362.43|10
1623062110000|2021-06-07 10:35:10|17484.85|17364.85|17485.18|17365.18|17485.28|17365.28|17484.66|17364.66|9
1623062120000|2021-06-07 10:35:20|17485.9|17365.9|17485.69|17365.69|17486.91|17366.91|17485.69|17365.69|9
1623062130000|2021-06-07 10:35:30|17485.41|17365.41|17481.76|17361.76|17485.83|17365.83|17481.76|17361.76|9
1623062140000|2021-06-07 10:35:40|17482.61|17362.61|17484.56|17364.56|17484.56|17364.56|17481.76|17361.76|10
1623062150000|2021-06-07 10:35:50|17485.17|17365.17|17485.52|17365.52|17485.79|17365.79|17485.17|17365.17|10
1623062160000|2021-06-07 10:36:00|17485.69|17365.69|17485.58|17365.58|17485.9|17365.9|17484.99|17364.99|10
1623062170000|2021-06-07 10:36:10|17485.29|17365.29|17487.87|17367.87|17488.18|17368.18|17485.29|17365.29|10
1623062180000|2021-06-07 10:36:20|17488.56|17368.56|17489.79|17369.79|17490.13|17370.13|17488.56|17368.56|10
1623062190000|2021-06-07 10:36:30|17489.52|17369.52|17487.96|17367.96|17489.77|17369.77|17487.96|17367.96|10
1623062200000|2021-06-07 10:36:40|17488.28|17368.28|17488.93|17368.93|17489.39|17369.39|17488.16|17368.16|10
1623062210000|2021-06-07 10:36:50|17488.87|17368.87|17490.94|17370.94|17490.94|17370.94|17488.87|17368.87|9
1623062220000|2021-06-07 10:37:00|17491.45|17371.45|17493.03|17373.03|17493.03|17373.03|17491.45|17371.45|10
1623062230000|2021-06-07 10:37:10|17492.91|17372.91|17494.07|17374.07|17494.07|17374.07|17492.85|17372.85|9
1623062240000|2021-06-07 10:37:20|17493.78|17373.78|17495.04|17375.04|17495.37|17375.37|17493.78|17373.78|10
1623062250000|2021-06-07 10:37:30|17495.69|17375.69|17491.72|17371.72|17495.69|17375.69|17491.72|17371.72|10
1623062260000|2021-06-07 10:37:40|17491.26|17371.26|17491.1|17371.1|17491.35|17371.35|17490.53|17370.53|10
1623062270000|2021-06-07 10:37:50|17490.72|17370.72|17489.04|17369.04|17491.42|17371.42|17488.47|17368.47|9
1623062280000|2021-06-07 10:38:00|17489.03|17369.03|17495.61|17375.61|17495.73|17375.73|17488.36|17368.36|10
1623062290000|2021-06-07 10:38:10|17495.77|17375.77|17499.99|17379.99|17499.99|17379.99|17495.77|17375.77|10
1623062300000|2021-06-07 10:38:20|17499.82|17379.82|17498.93|17378.93|17499.82|17379.82|17498.47|17378.47|8
1623062310000|2021-06-07 10:38:30|17499.03|17379.03|17499.7|17379.7|17500|17380|17498.85|17378.85|9
1623062320000|2021-06-07 10:38:40|17499.31|17379.31|17498.76|17378.76|17499.31|17379.31|17498.76|17378.76|10
1623062330000|2021-06-07 10:38:50|17498.89|17378.89|17501.3|17381.3|17501.42|17381.42|17498.89|17378.89|10
1623062340000|2021-06-07 10:39:00|17501.05|17381.05|17502.18|17382.18|17502.43|17382.43|17500.87|17380.87|9
1623062350000|2021-06-07 10:39:10|17502.4|17382.4|17506.16|17386.16|17506.63|17386.63|17502.4|17382.4|10
1623062360000|2021-06-07 10:39:20|17506.69|17386.69|17504.29|17384.29|17506.69|17386.69|17504.29|17384.29|9
1623062370000|2021-06-07 10:39:30|17504.48|17384.48|17506.9|17386.9|17506.9|17386.9|17504.22|17384.22|10
1623062380000|2021-06-07 10:39:40|17507.46|17387.46|17506.45|17386.45|17507.62|17387.62|17506.45|17386.45|10
1623062390000|2021-06-07 10:39:50|17506.59|17386.59|17504.68|17384.68|17506.59|17386.59|17504.68|17384.68|10
1623062400000|2021-06-07 10:40:00|17504.6|17384.6|17505.48|17385.48|17505.52|17385.52|17504.59|17384.59|10
1623062410000|2021-06-07 10:40:10|17502.08|17382.08|17506.31|17386.31|17506.31|17386.31|17501.62|17381.62|10
1623062420000|2021-06-07 10:40:20|17506.12|17386.12|17507.48|17387.48|17507.48|17387.48|17506.01|17386.01|9
1623062430000|2021-06-07 10:40:30|17507.86|17387.86|17506.93|17386.93|17507.86|17387.86|17505.94|17385.94|10
1623062440000|2021-06-07 10:40:40|17507.29|17387.29|17506.71|17386.71|17507.89|17387.89|17506.71|17386.71|10
1623062450000|2021-06-07 10:40:50|17506.33|17386.33|17502.87|17382.87|17506.35|17386.35|17502.87|17382.87|10
1623062460000|2021-06-07 10:41:00|17502.42|17382.42|17505.59|17385.59|17506.32|17386.32|17502.42|17382.42|9
1623062470000|2021-06-07 10:41:10|17505.89|17385.89|17501.96|17381.96|17506.15|17386.15|17501.96|17381.96|10
1623062480000|2021-06-07 10:41:20|17501.89|17381.89|17497.86|17377.86|17502.02|17382.02|17497.86|17377.86|10
1623062490000|2021-06-07 10:41:30|17497.79|17377.79|17493.99|17373.99|17497.79|17377.79|17493.99|17373.99|10
1623062500000|2021-06-07 10:41:40|17493.25|17373.25|17491.08|17371.08|17494.42|17374.42|17491.08|17371.08|10
1623062510000|2021-06-07 10:41:50|17493.69|17373.69|17494.61|17374.61|17494.92|17374.92|17492.91|17372.91|10
1623062520000|2021-06-07 10:42:00|17494.5|17374.5|17495.7|17375.7|17495.7|17375.7|17494.17|17374.17|10
1623062530000|2021-06-07 10:42:10|17495.85|17375.85|17499.97|17379.97|17499.97|17379.97|17495.85|17375.85|10
1623062540000|2021-06-07 10:42:20|17502.04|17382.04|17506.85|17386.85|17506.86|17386.86|17502.04|17382.04|10
1623062550000|2021-06-07 10:42:30|17507.25|17387.25|17508.21|17388.21|17508.27|17388.27|17507.25|17387.25|9
1623062560000|2021-06-07 10:42:40|17508.54|17388.54|17509.2|17389.2|17509.46|17389.46|17508.03|17388.03|10
1623062570000|2021-06-07 10:42:50|17509.59|17389.59|17509.83|17389.83|17511.69|17391.69|17509.59|17389.59|10
1623062580000|2021-06-07 10:43:00|17509.44|17389.44|17505.99|17385.99|17509.44|17389.44|17505.99|17385.99|10
1623062590000|2021-06-07 10:43:10|17505.77|17385.77|17504.7|17384.7|17505.77|17385.77|17504.7|17384.7|10
1623062600000|2021-06-07 10:43:20|17504.84|17384.84|17506.26|17386.26|17506.26|17386.26|17504.84|17384.84|10
1623062610000|2021-06-07 10:43:30|17506.28|17386.28|17505.71|17385.71|17506.36|17386.36|17505.42|17385.42|10
1623062620000|2021-06-07 10:43:40|17505.61|17385.61|17503.14|17383.14|17505.61|17385.61|17502.91|17382.91|10
1623062630000|2021-06-07 10:43:50|17503.12|17383.12|17502.84|17382.84|17503.12|17383.12|17502.54|17382.54|10
1623062640000|2021-06-07 10:44:00|17502.86|17382.86|17504.81|17384.81|17504.81|17384.81|17502.84|17382.84|10
1623062650000|2021-06-07 10:44:10|17506.02|17386.02|17507.28|17387.28|17507.28|17387.28|17505.99|17385.99|10
1623062660000|2021-06-07 10:44:20|17508.27|17388.27|17509.27|17389.27|17509.45|17389.45|17508.18|17388.18|10
1623062670000|2021-06-07 10:44:30|17509.72|17389.72|17510.77|17390.77|17510.77|17390.77|17509.39|17389.39|10
1623062680000|2021-06-07 10:44:40|17510.81|17390.81|17512.36|17392.36|17512.36|17392.36|17510.8|17390.8|10
1623062690000|2021-06-07 10:44:50|17512.23|17392.23|17511.72|17391.72|17512.45|17392.45|17511.72|17391.72|10
1623062700000|2021-06-07 10:45:00|17511.55|17391.55|17514.54|17394.54|17515.33|17395.33|17511.55|17391.55|10
1623062710000|2021-06-07 10:45:10|17514.5|17394.5|17518.47|17398.47|17518.66|17398.66|17514.5|17394.5|10
1623062720000|2021-06-07 10:45:20|17518.55|17398.55|17520.39|17400.39|17520.39|17400.39|17518.33|17398.33|10
1623062730000|2021-06-07 10:45:30|17520.24|17400.24|17522.53|17402.53|17522.73|17402.73|17520.24|17400.24|10
1623062740000|2021-06-07 10:45:40|17522.86|17402.86|17524.98|17404.98|17524.98|17404.98|17522.86|17402.86|10
1623062750000|2021-06-07 10:45:50|17525.05|17405.05|17526.44|17406.44|17526.44|17406.44|17525.05|17405.05|10
1623062760000|2021-06-07 10:46:00|17526.53|17406.53|17526.82|17406.82|17526.82|17406.82|17525.29|17405.29|9
1623062770000|2021-06-07 10:46:10|17526.91|17406.91|17526.89|17406.89|17526.97|17406.97|17526.49|17406.49|9
1623062780000|2021-06-07 10:46:20|17526.93|17406.93|17528.71|17408.71|17528.86|17408.86|17526.93|17406.93|10
1623062790000|2021-06-07 10:46:30|17528.8|17408.8|17530.94|17410.94|17531.26|17411.26|17528.8|17408.8|10
1623062800000|2021-06-07 10:46:40|17531.1|17411.1|17531.98|17411.98|17531.98|17411.98|17530.61|17410.61|10
1623062810000|2021-06-07 10:46:50|17532.39|17412.39|17532.3|17412.3|17532.66|17412.66|17531.83|17411.83|9
1623062820000|2021-06-07 10:47:00|17532.67|17412.67|17533.14|17413.14|17533.14|17413.14|17532.48|17412.48|10
1623062830000|2021-06-07 10:47:10|17532.99|17412.99|17532.56|17412.56|17533.29|17413.29|17532.14|17412.14|9
1623062840000|2021-06-07 10:47:20|17532.55|17412.55|17532.26|17412.26|17533.8|17413.8|17532.26|17412.26|10
1623062850000|2021-06-07 10:47:30|17532.29|17412.29|17531.83|17411.83|17532.33|17412.33|17531.8|17411.8|10
1623062860000|2021-06-07 10:47:40|17531.88|17411.88|17530.46|17410.46|17532.5|17412.5|17530.46|17410.46|10
1623062870000|2021-06-07 10:47:50|17530.18|17410.18|17530.9|17410.9|17530.97|17410.97|17530.07|17410.07|10
1623062880000|2021-06-07 10:48:00|17531.12|17411.12|17529.99|17409.99|17531.48|17411.48|17529.99|17409.99|10
1623062890000|2021-06-07 10:48:10|17530.03|17410.03|17528.19|17408.19|17530.4|17410.4|17528.19|17408.19|10
1623062900000|2021-06-07 10:48:20|17527.78|17407.78|17525.76|17405.76|17527.78|17407.78|17525.76|17405.76|10
1623062910000|2021-06-07 10:48:30|17525.31|17405.31|17523.9|17403.9|17525.31|17405.31|17523.05|17403.05|10
1623062920000|2021-06-07 10:48:40|17524.05|17404.05|17523.28|17403.28|17524.07|17404.07|17523.28|17403.28|9
1623062930000|2021-06-07 10:48:50|17523.05|17403.05|17519.86|17399.86|17523.05|17403.05|17519.86|17399.86|10
1623062940000|2021-06-07 10:49:00|17519.83|17399.83|17519.11|17399.11|17519.83|17399.83|17519.08|17399.08|9
1623062950000|2021-06-07 10:49:10|17519.06|17399.06|17518.63|17398.63|17519.27|17399.27|17518.63|17398.63|9
1623062960000|2021-06-07 10:49:20|17518.79|17398.79|17520.84|17400.84|17520.84|17400.84|17518.79|17398.79|10
1623062970000|2021-06-07 10:49:30|17520.7|17400.7|17518.92|17398.92|17520.72|17400.72|17518.92|17398.92|9
1623062980000|2021-06-07 10:49:40|17518.67|17398.67|17518.5|17398.5|17518.67|17398.67|17517.88|17397.88|10
1623062990000|2021-06-07 10:49:50|17518.53|17398.53|17519.8|17399.8|17520.82|17400.82|17518.42|17398.42|10
1623063000000|2021-06-07 10:50:00|17520.31|17400.31|17522.59|17402.59|17522.59|17402.59|17520.25|17400.25|10
1623063010000|2021-06-07 10:50:10|17523.13|17403.13|17525.17|17405.17|17525.17|17405.17|17523.02|17403.02|10
1623063020000|2021-06-07 10:50:20|17525.4|17405.4|17527.45|17407.45|17527.45|17407.45|17525.4|17405.4|10
1623063030000|2021-06-07 10:50:30|17527.39|17407.39|17526.36|17406.36|17527.39|17407.39|17526.12|17406.12|10
1623063040000|2021-06-07 10:50:40|17526.1|17406.1|17520.54|17400.54|17526.1|17406.1|17520.54|17400.54|10
1623063050000|2021-06-07 10:50:50|17520.49|17400.49|17520.37|17400.37|17520.54|17400.54|17520.05|17400.05|9
1623063060000|2021-06-07 10:51:00|17519.59|17399.59|17520.71|17400.71|17520.71|17400.71|17519.59|17399.59|10
1623063070000|2021-06-07 10:51:10|17521.01|17401.01|17523.78|17403.78|17523.81|17403.81|17521.01|17401.01|10
1623063080000|2021-06-07 10:51:20|17523.71|17403.71|17523.17|17403.17|17523.71|17403.71|17522.95|17402.95|9
1623063090000|2021-06-07 10:51:30|17523.42|17403.42|17523.41|17403.41|17523.71|17403.71|17523.41|17403.41|8
1623063100000|2021-06-07 10:51:40|17523.38|17403.38|17523.44|17403.44|17523.62|17403.62|17522.81|17402.81|10
1623063110000|2021-06-07 10:51:50|17523.52|17403.52|17525.75|17405.75|17525.75|17405.75|17523.43|17403.43|9
1623063120000|2021-06-07 10:52:00|17525.56|17405.56|17527.06|17407.06|17527.09|17407.09|17525.23|17405.23|10
1623063130000|2021-06-07 10:52:10|17527.55|17407.55|17528.34|17408.34|17528.48|17408.48|17527.55|17407.55|10
1623063140000|2021-06-07 10:52:20|17528.3|17408.3|17528.49|17408.49|17528.49|17408.49|17527.85|17407.85|10
1623063150000|2021-06-07 10:52:30|17528.8|17408.8|17528.71|17408.71|17529.1|17409.1|17528.56|17408.56|9
1623063160000|2021-06-07 10:52:40|17528.46|17408.46|17530.23|17410.23|17530.23|17410.23|17527.95|17407.95|10
1623063170000|2021-06-07 10:52:50|17531.2|17411.2|17534.74|17414.74|17535.28|17415.28|17531.2|17411.2|10
1623063180000|2021-06-07 10:53:00|17535.12|17415.12|17536.29|17416.29|17536.29|17416.29|17534.8|17414.8|10
1623063190000|2021-06-07 10:53:10|17536.27|17416.27|17537.73|17417.73|17538.26|17418.26|17535.96|17415.96|10
1623063200000|2021-06-07 10:53:20|17537.77|17417.77|17538.16|17418.16|17538.27|17418.27|17537.69|17417.69|9
1623063210000|2021-06-07 10:53:30|17537.99|17417.99|17534.41|17414.41|17537.99|17417.99|17534.3|17414.3|10
1623063220000|2021-06-07 10:53:40|17535|17415|17535.39|17415.39|17535.39|17415.39|17534.78|17414.78|10
1623063230000|2021-06-07 10:53:50|17534.87|17414.87|17534.64|17414.64|17535.13|17415.13|17534.64|17414.64|10
1623063240000|2021-06-07 10:54:00|17534.83|17414.83|17536.37|17416.37|17536.81|17416.81|17534.83|17414.83|10
1623063250000|2021-06-07 10:54:10|17536.7|17416.7|17539.39|17419.39|17539.39|17419.39|17536.7|17416.7|9
1623063260000|2021-06-07 10:54:20|17539.35|17419.35|17542.35|17422.35|17542.35|17422.35|17539.35|17419.35|10
1623063270000|2021-06-07 10:54:30|17542.65|17422.65|17544.22|17424.22|17544.22|17424.22|17542.65|17422.65|10
1623063280000|2021-06-07 10:54:40|17544.4|17424.4|17545.28|17425.28|17545.28|17425.28|17544.4|17424.4|8
1623063290000|2021-06-07 10:54:50|17545.34|17425.34|17544.72|17424.72|17545.95|17425.95|17544.72|17424.72|10
1623063300000|2021-06-07 10:55:00|17543.94|17423.94|17541.07|17421.07|17543.94|17423.94|17541.07|17421.07|10
1623063310000|2021-06-07 10:55:10|17540.1|17420.1|17539.57|17419.57|17540.44|17420.44|17539.57|17419.57|10
1623063320000|2021-06-07 10:55:20|17539.63|17419.63|17538.7|17418.7|17539.63|17419.63|17538.7|17418.7|10
1623063330000|2021-06-07 10:55:30|17539.26|17419.26|17540.67|17420.67|17541.03|17421.03|17539.26|17419.26|10
1623063340000|2021-06-07 10:55:40|17540.88|17420.88|17542.36|17422.36|17542.36|17422.36|17540.85|17420.85|9
1623063350000|2021-06-07 10:55:50|17542.16|17422.16|17542.56|17422.56|17542.62|17422.62|17542.16|17422.16|10
1623063360000|2021-06-07 10:56:00|17542.72|17422.72|17544.35|17424.35|17544.35|17424.35|17542.59|17422.59|10
1623063370000|2021-06-07 10:56:10|17544.34|17424.34|17548.25|17428.25|17548.25|17428.25|17544.34|17424.34|10
1623063380000|2021-06-07 10:56:20|17548.3|17428.3|17549.62|17429.62|17550.08|17430.08|17548.21|17428.21|9
1623063390000|2021-06-07 10:56:30|17549.99|17429.99|17553.46|17433.46|17553.46|17433.46|17549.8|17429.8|10
1623063400000|2021-06-07 10:56:40|17553.1|17433.1|17551.28|17431.28|17553.1|17433.1|17551.15|17431.15|10
1623063410000|2021-06-07 10:56:50|17550.83|17430.83|17550.76|17430.76|17550.9|17430.9|17550.62|17430.62|9
1623063420000|2021-06-07 10:57:00|17550.9|17430.9|17549.37|17429.37|17550.9|17430.9|17549.29|17429.29|10
1623063430000|2021-06-07 10:57:10|17549.29|17429.29|17548.26|17428.26|17549.43|17429.43|17548.26|17428.26|10
1623063440000|2021-06-07 10:57:20|17547.44|17427.44|17546.22|17426.22|17548.59|17428.59|17546.22|17426.22|9
1623063450000|2021-06-07 10:57:30|17545.08|17425.08|17544.11|17424.11|17545.08|17425.08|17543.82|17423.82|10
1623063460000|2021-06-07 10:57:40|17542.8|17422.8|17538.63|17418.63|17542.8|17422.8|17538.63|17418.63|10
1623063470000|2021-06-07 10:57:50|17538.19|17418.19|17535.41|17415.41|17538.19|17418.19|17535.41|17415.41|10
1623063480000|2021-06-07 10:58:00|17534.92|17414.92|17530.88|17410.88|17534.92|17414.92|17530.88|17410.88|10
1623063490000|2021-06-07 10:58:10|17530.68|17410.68|17524.04|17404.04|17530.68|17410.68|17524.04|17404.04|10
1623063500000|2021-06-07 10:58:20|17523.54|17403.54|17519.01|17399.01|17523.54|17403.54|17519.01|17399.01|9
1623063510000|2021-06-07 10:58:30|17516.78|17396.78|17513.9|17393.9|17516.78|17396.78|17513.9|17393.9|9
1623063520000|2021-06-07 10:58:40|17513.89|17393.89|17510.96|17390.96|17513.93|17393.93|17510.96|17390.96|10
1623063530000|2021-06-07 10:58:50|17511.2|17391.2|17513.01|17393.01|17513.01|17393.01|17511.2|17391.2|10
1623063540000|2021-06-07 10:59:00|17513.21|17393.21|17514.65|17394.65|17514.92|17394.92|17513.21|17393.21|10
1623063550000|2021-06-07 10:59:10|17514.63|17394.63|17515.15|17395.15|17515.15|17395.15|17513.72|17393.72|10
1623063560000|2021-06-07 10:59:20|17515.5|17395.5|17514.71|17394.71|17516.55|17396.55|17514.71|17394.71|9
1623063570000|2021-06-07 10:59:30|17515.28|17395.28|17516.42|17396.42|17516.84|17396.84|17515.26|17395.26|10
1623063580000|2021-06-07 10:59:40|17516.58|17396.58|17516.74|17396.74|17516.94|17396.94|17516.47|17396.47|9
1623063590000|2021-06-07 10:59:50|17517.45|17397.45|17513.29|17393.29|17517.45|17397.45|17513.29|17393.29|10
1623063600000|2021-06-07 11:00:00|17513.1|17393.1|17514.05|17394.05|17514.05|17394.05|17511.8|17391.8|10
1623063610000|2021-06-07 11:00:10|17515.09|17395.09|17522.37|17402.37|17522.37|17402.37|17515.09|17395.09|10
1623063620000|2021-06-07 11:00:20|17522.09|17402.09|17525.41|17405.41|17525.65|17405.65|17522.09|17402.09|10
1623063630000|2021-06-07 11:00:30|17525.53|17405.53|17522.79|17402.79|17525.53|17405.53|17522.79|17402.79|10
1623063640000|2021-06-07 11:00:40|17522.41|17402.41|17519.65|17399.65|17522.68|17402.68|17519.65|17399.65|10
1623063650000|2021-06-07 11:00:50|17518.95|17398.95|17511.95|17391.95|17518.95|17398.95|17511.8|17391.8|10
1623063660000|2021-06-07 11:01:00|17511.96|17391.96|17512.16|17392.16|17512.43|17392.43|17511.64|17391.64|10
1623063670000|2021-06-07 11:01:10|17511.77|17391.77|17511.37|17391.37|17511.77|17391.77|17510.93|17390.93|9
1623063680000|2021-06-07 11:01:20|17511.61|17391.61|17510.99|17390.99|17512.61|17392.61|17510.99|17390.99|10
1623063690000|2021-06-07 11:01:30|17510.31|17390.31|17504.61|17384.61|17510.31|17390.31|17504.61|17384.61|10
1623063700000|2021-06-07 11:01:40|17504.33|17384.33|17497.59|17377.59|17504.33|17384.33|17497.55|17377.55|10
1623063710000|2021-06-07 11:01:50|17496.13|17376.13|17489.19|17369.19|17496.23|17376.23|17489.19|17369.19|10
1623063720000|2021-06-07 11:02:00|17488.5|17368.5|17488.58|17368.58|17488.58|17368.58|17487.76|17367.76|10
1623063730000|2021-06-07 11:02:10|17488.35|17368.35|17486.19|17366.19|17488.35|17368.35|17485.3|17365.3|10
1623063740000|2021-06-07 11:02:20|17486.13|17366.13|17484.48|17364.48|17486.16|17366.16|17484.45|17364.45|10
1623063750000|2021-06-07 11:02:30|17484.5|17364.5|17486.99|17366.99|17487.21|17367.21|17484.36|17364.36|10
1623063760000|2021-06-07 11:02:40|17487.97|17367.97|17490.64|17370.64|17490.64|17370.64|17487.93|17367.93|10
1623063770000|2021-06-07 11:02:50|17490.78|17370.78|17491.48|17371.48|17491.98|17371.98|17490.55|17370.55|9
1623063780000|2021-06-07 11:03:00|17491.5|17371.5|17491.3|17371.3|17491.72|17371.72|17491|17371|9
1623063790000|2021-06-07 11:03:10|17491.23|17371.23|17491.98|17371.98|17491.98|17371.98|17491.07|17371.07|9
1623063800000|2021-06-07 11:03:20|17492.61|17372.61|17496.12|17376.12|17496.12|17376.12|17492.61|17372.61|10
1623063810000|2021-06-07 11:03:30|17495.68|17375.68|17496.36|17376.36|17496.6|17376.6|17495.68|17375.68|10
1623063820000|2021-06-07 11:03:40|17495.98|17375.98|17495.93|17375.93|17496.67|17376.67|17495.9|17375.9|10
1623063830000|2021-06-07 11:03:50|17496.85|17376.85|17497.36|17377.36|17497.36|17377.36|17496.18|17376.18|9
1623063840000|2021-06-07 11:04:00|17496.46|17376.46|17498.61|17378.61|17498.89|17378.89|17496.45|17376.45|10
1623063850000|2021-06-07 11:04:10|17499.94|17379.94|17499.97|17379.97|17500|17380|17499.54|17379.54|10
1623063860000|2021-06-07 11:04:20|17500.08|17380.08|17498.58|17378.58|17500.09|17380.09|17498.55|17378.55|10
1623063870000|2021-06-07 11:04:30|17498.38|17378.38|17497.65|17377.65|17498.93|17378.93|17497.55|17377.55|10
1623063880000|2021-06-07 11:04:40|17497.73|17377.73|17497.4|17377.4|17498.24|17378.24|17497.4|17377.4|10
1623063890000|2021-06-07 11:04:50|17496.95|17376.95|17494.21|17374.21|17496.95|17376.95|17494.21|17374.21|10
1623063900000|2021-06-07 11:05:00|17494.3|17374.3|17500.9|17380.9|17500.9|17380.9|17494.03|17374.03|10
1623063910000|2021-06-07 11:05:10|17502.29|17382.29|17506.37|17386.37|17506.44|17386.44|17502.29|17382.29|10
1623063920000|2021-06-07 11:05:20|17505.44|17385.44|17506.13|17386.13|17506.28|17386.28|17505.42|17385.42|10
1623063930000|2021-06-07 11:05:30|17506.08|17386.08|17506.51|17386.51|17506.51|17386.51|17504.96|17384.96|10
1623063940000|2021-06-07 11:05:40|17507.08|17387.08|17508.03|17388.03|17508.03|17388.03|17506.74|17386.74|10
1623063950000|2021-06-07 11:05:50|17508.17|17388.17|17509.42|17389.42|17509.62|17389.62|17508.17|17388.17|10
1623063960000|2021-06-07 11:06:00|17510|17390|17509.52|17389.52|17510|17390|17509.09|17389.09|9
1623063970000|2021-06-07 11:06:10|17509.66|17389.66|17508.99|17388.99|17509.67|17389.67|17508.54|17388.54|10
1623063980000|2021-06-07 11:06:20|17508.72|17388.72|17508.87|17388.87|17509.02|17389.02|17508.13|17388.13|10
1623063990000|2021-06-07 11:06:30|17508.82|17388.82|17506.93|17386.93|17509.13|17389.13|17506.93|17386.93|10
1623064000000|2021-06-07 11:06:40|17506.15|17386.15|17505.55|17385.55|17506.15|17386.15|17505.34|17385.34|9
1623064010000|2021-06-07 11:06:50|17505.64|17385.64|17505.2|17385.2|17505.88|17385.88|17504.43|17384.43|9
1623064020000|2021-06-07 11:07:00|17505.48|17385.48|17505.2|17385.2|17506.16|17386.16|17505.2|17385.2|10
1623064030000|2021-06-07 11:07:10|17505.57|17385.57|17503.79|17383.79|17505.57|17385.57|17503.79|17383.79|10
1623064040000|2021-06-07 11:07:20|17504.11|17384.11|17505.89|17385.89|17506.14|17386.14|17504.11|17384.11|10
1623064050000|2021-06-07 11:07:30|17505.8|17385.8|17502.33|17382.33|17505.8|17385.8|17502.33|17382.33|10
1623064060000|2021-06-07 11:07:40|17502.35|17382.35|17500.21|17380.21|17502.35|17382.35|17500.21|17380.21|9
1623064070000|2021-06-07 11:07:50|17499.68|17379.68|17498.94|17378.94|17499.77|17379.77|17498.94|17378.94|8
1623064080000|2021-06-07 11:08:00|17498.37|17378.37|17498.07|17378.07|17498.4|17378.4|17498.07|17378.07|10
1623064090000|2021-06-07 11:08:10|17498.5|17378.5|17499.71|17379.71|17499.71|17379.71|17498.41|17378.41|10
1623064100000|2021-06-07 11:08:20|17499.58|17379.58|17499.2|17379.2|17500.2|17380.2|17499.2|17379.2|10
1623064110000|2021-06-07 11:08:30|17498.01|17378.01|17496.74|17376.74|17498.41|17378.41|17496.74|17376.74|10
1623064120000|2021-06-07 11:08:40|17496.72|17376.72|17494.02|17374.02|17496.8|17376.8|17494.02|17374.02|10
1623064130000|2021-06-07 11:08:50|17493.66|17373.66|17487.7|17367.7|17493.66|17373.66|17487.7|17367.7|10
1623064140000|2021-06-07 11:09:00|17487.44|17367.44|17482.13|17362.13|17487.44|17367.44|17482.13|17362.13|10
1623064150000|2021-06-07 11:09:10|17481.8|17361.8|17481.57|17361.57|17481.8|17361.8|17481.06|17361.06|10
1623064160000|2021-06-07 11:09:20|17481.63|17361.63|17483.61|17363.61|17483.88|17363.88|17481.63|17361.63|10
1623064170000|2021-06-07 11:09:30|17484.09|17364.09|17485.56|17365.56|17485.56|17365.56|17484.09|17364.09|10
1623064180000|2021-06-07 11:09:40|17485.99|17365.99|17486.76|17366.76|17487.52|17367.52|17485.99|17365.99|10
1623064190000|2021-06-07 11:09:50|17486.5|17366.5|17483.98|17363.98|17486.5|17366.5|17483.88|17363.88|10
1623064200000|2021-06-07 11:10:00|17483.92|17363.92|17483.54|17363.54|17483.92|17363.92|17483.35|17363.35|10
1623064210000|2021-06-07 11:10:10|17483.5|17363.5|17486.15|17366.15|17486.15|17366.15|17483.5|17363.5|10
1623064220000|2021-06-07 11:10:20|17486.98|17366.98|17489.72|17369.72|17489.72|17369.72|17486.91|17366.91|10
1623064230000|2021-06-07 11:10:30|17489.73|17369.73|17490.81|17370.81|17490.81|17370.81|17489.68|17369.68|9
1623064240000|2021-06-07 11:10:40|17490.73|17370.73|17490.06|17370.06|17490.82|17370.82|17489.62|17369.62|10
1623064250000|2021-06-07 11:10:50|17490.13|17370.13|17489.85|17369.85|17490.13|17370.13|17489.35|17369.35|10
1623064260000|2021-06-07 11:11:00|17489.91|17369.91|17492.43|17372.43|17492.52|17372.52|17489.91|17369.91|10
1623064270000|2021-06-07 11:11:10|17492.5|17372.5|17493.62|17373.62|17494.23|17374.23|17492.25|17372.25|10
1623064280000|2021-06-07 11:11:20|17493.64|17373.64|17493.98|17373.98|17494|17374|17493.44|17373.44|8
1623064290000|2021-06-07 11:11:30|17493.74|17373.74|17493.97|17373.97|17494.64|17374.64|17493.6|17373.6|10
1623064300000|2021-06-07 11:11:40|17494.01|17374.01|17493.72|17373.72|17494.25|17374.25|17493.52|17373.52|10
1623064310000|2021-06-07 11:11:50|17493.57|17373.57|17493.64|17373.64|17493.71|17373.71|17493.07|17373.07|10
1623064320000|2021-06-07 11:12:00|17493.43|17373.43|17494.85|17374.85|17494.85|17374.85|17493.34|17373.34|10
1623064330000|2021-06-07 11:12:10|17494.83|17374.83|17496.83|17376.83|17497.12|17377.12|17494.64|17374.64|10
1623064340000|2021-06-07 11:12:20|17498.05|17378.05|17500.48|17380.48|17500.48|17380.48|17497.96|17377.96|10
1623064350000|2021-06-07 11:12:30|17501.08|17381.08|17501.56|17381.56|17501.89|17381.89|17501.08|17381.08|8
1623064360000|2021-06-07 11:12:40|17501.59|17381.59|17501.46|17381.46|17502.11|17382.11|17501.43|17381.43|10
1623064370000|2021-06-07 11:12:50|17500.6|17380.6|17499.34|17379.34|17500.6|17380.6|17499.34|17379.34|10
1623064380000|2021-06-07 11:13:00|17499.49|17379.49|17499.31|17379.31|17499.79|17379.79|17499.2|17379.2|10
1623064390000|2021-06-07 11:13:10|17499.29|17379.29|17500.25|17380.25|17500.25|17380.25|17499.29|17379.29|9
1623064400000|2021-06-07 11:13:20|17500.28|17380.28|17499.12|17379.12|17500.63|17380.63|17499.01|17379.01|10
1623064410000|2021-06-07 11:13:30|17499.08|17379.08|17499.42|17379.42|17499.42|17379.42|17498.87|17378.87|9
1623064420000|2021-06-07 11:13:40|17499.51|17379.51|17500.33|17380.33|17500.91|17380.91|17499.51|17379.51|10
1623064430000|2021-06-07 11:13:50|17500.4|17380.4|17498.84|17378.84|17500.4|17380.4|17498.84|17378.84|9
1623064440000|2021-06-07 11:14:00|17499.34|17379.34|17494.63|17374.63|17499.34|17379.34|17494.63|17374.63|10
1623064450000|2021-06-07 11:14:10|17493.74|17373.74|17490.83|17370.83|17494.03|17374.03|17490.56|17370.56|9
1623064460000|2021-06-07 11:14:20|17491.05|17371.05|17489.6|17369.6|17491.05|17371.05|17489.18|17369.18|9
1623064470000|2021-06-07 11:14:30|17489.82|17369.82|17491.33|17371.33|17491.33|17371.33|17489.82|17369.82|9
1623064480000|2021-06-07 11:14:40|17491.43|17371.43|17491.96|17371.96|17491.96|17371.96|17491.19|17371.19|10
1623064490000|2021-06-07 11:14:50|17492.05|17372.05|17491.2|17371.2|17492.47|17372.47|17490.68|17370.68|10
1623064500000|2021-06-07 11:15:00|17491.19|17371.19|17490.45|17370.45|17491.19|17371.19|17489.64|17369.64|10
1623064510000|2021-06-07 11:15:10|17490.73|17370.73|17493.09|17373.09|17493.09|17373.09|17490.73|17370.73|10
1623064520000|2021-06-07 11:15:20|17493.15|17373.15|17495.98|17375.98|17495.98|17375.98|17493.15|17373.15|10
1623064530000|2021-06-07 11:15:30|17496.25|17376.25|17496.93|17376.93|17497.67|17377.67|17496.25|17376.25|10
1623064540000|2021-06-07 11:15:40|17496.98|17376.98|17498.66|17378.66|17498.78|17378.78|17496.98|17376.98|10
1623064550000|2021-06-07 11:15:50|17497.43|17377.43|17496.01|17376.01|17497.43|17377.43|17496|17376|10
1623064560000|2021-06-07 11:16:00|17496.11|17376.11|17499.94|17379.94|17499.94|17379.94|17495.74|17375.74|10
1623064570000|2021-06-07 11:16:10|17500.08|17380.08|17501.15|17381.15|17501.15|17381.15|17500.08|17380.08|9
1623064580000|2021-06-07 11:16:20|17500.48|17380.48|17502.16|17382.16|17502.21|17382.21|17500.48|17380.48|10
1623064590000|2021-06-07 11:16:30|17502.61|17382.61|17502.31|17382.31|17502.83|17382.83|17501.53|17381.53|10
1623064600000|2021-06-07 11:16:40|17502.12|17382.12|17502.64|17382.64|17502.98|17382.98|17502.09|17382.09|10
1623064610000|2021-06-07 11:16:50|17503.04|17383.04|17505.39|17385.39|17505.39|17385.39|17503.04|17383.04|10
1623064620000|2021-06-07 11:17:00|17505.51|17385.51|17508.88|17388.88|17509.31|17389.31|17505.51|17385.51|10
1623064630000|2021-06-07 11:17:10|17508.96|17388.96|17510.71|17390.71|17510.82|17390.82|17508.94|17388.94|10
1623064640000|2021-06-07 11:17:20|17510.67|17390.67|17511.69|17391.69|17512.29|17392.29|17510.67|17390.67|10
1623064650000|2021-06-07 11:17:30|17511.94|17391.94|17512.27|17392.27|17512.27|17392.27|17511.17|17391.17|10
1623064660000|2021-06-07 11:17:40|17512.35|17392.35|17513|17393|17513.03|17393.03|17512.32|17392.32|10
1623064670000|2021-06-07 11:17:50|17513.15|17393.15|17513.84|17393.84|17513.84|17393.84|17513.07|17393.07|10
1623064680000|2021-06-07 11:18:00|17513.77|17393.77|17515.09|17395.09|17515.09|17395.09|17513.62|17393.62|10
1623064690000|2021-06-07 11:18:10|17515.2|17395.2|17518.24|17398.24|17518.24|17398.24|17515.2|17395.2|9
1623064700000|2021-06-07 11:18:20|17518.39|17398.39|17518.09|17398.09|17518.61|17398.61|17518.05|17398.05|10
1623064710000|2021-06-07 11:18:30|17518.3|17398.3|17518.25|17398.25|17518.39|17398.39|17517.97|17397.97|8
1623064720000|2021-06-07 11:18:40|17518.46|17398.46|17519.09|17399.09|17519.12|17399.12|17518.46|17398.46|8
1623064730000|2021-06-07 11:18:50|17518.82|17398.82|17518.8|17398.8|17518.83|17398.83|17518.52|17398.52|10
1623064740000|2021-06-07 11:19:00|17518.38|17398.38|17517.23|17397.23|17518.45|17398.45|17517.1|17397.1|10
1623064750000|2021-06-07 11:19:10|17517.05|17397.05|17517.43|17397.43|17517.43|17397.43|17516.97|17396.97|9
1623064760000|2021-06-07 11:19:20|17517.24|17397.24|17519.77|17399.77|17519.77|17399.77|17516.96|17396.96|10
1623064770000|2021-06-07 11:19:30|17519.78|17399.78|17520.46|17400.46|17520.55|17400.55|17519.78|17399.78|10
1623064780000|2021-06-07 11:19:40|17520.62|17400.62|17520.91|17400.91|17521.66|17401.66|17520.37|17400.37|10
1623064790000|2021-06-07 11:19:50|17520.56|17400.56|17519.74|17399.74|17520.76|17400.76|17519.74|17399.74|9
1623064800000|2021-06-07 11:20:00|17519.51|17399.51|17518.8|17398.8|17519.7|17399.7|17518.8|17398.8|10
1623064810000|2021-06-07 11:20:10|17518.41|17398.41|17517.3|17397.3|17518.41|17398.41|17517.26|17397.26|10
1623064820000|2021-06-07 11:20:20|17517.43|17397.43|17517.99|17397.99|17518.04|17398.04|17517.41|17397.41|10
1623064830000|2021-06-07 11:20:30|17518.25|17398.25|17518.61|17398.61|17518.61|17398.61|17517.65|17397.65|10
1623064840000|2021-06-07 11:20:40|17520.23|17400.23|17521.46|17401.46|17521.46|17401.46|17520.14|17400.14|10
1623064850000|2021-06-07 11:20:50|17521.68|17401.68|17521.37|17401.37|17521.75|17401.75|17520.82|17400.82|9
1623064860000|2021-06-07 11:21:00|17521.9|17401.9|17521.89|17401.89|17522.7|17402.7|17521.82|17401.82|9
1623064870000|2021-06-07 11:21:10|17521.94|17401.94|17520.43|17400.43|17521.94|17401.94|17520.43|17400.43|10
1623064880000|2021-06-07 11:21:20|17520.31|17400.31|17519.41|17399.41|17520.31|17400.31|17519.26|17399.26|8
1623064890000|2021-06-07 11:21:30|17518.94|17398.94|17518.77|17398.77|17518.94|17398.94|17518.57|17398.57|10
1623064900000|2021-06-07 11:21:40|17518.89|17398.89|17519.61|17399.61|17519.86|17399.86|17518.22|17398.22|10
1623064910000|2021-06-07 11:21:50|17519.71|17399.71|17522.04|17402.04|17522.09|17402.09|17519.71|17399.71|10
1623064920000|2021-06-07 11:22:00|17522.28|17402.28|17524.48|17404.48|17524.48|17404.48|17522.28|17402.28|10
1623064930000|2021-06-07 11:22:10|17524.36|17404.36|17525.18|17405.18|17525.22|17405.22|17524.36|17404.36|8
1623064940000|2021-06-07 11:22:20|17524.87|17404.87|17523.82|17403.82|17524.87|17404.87|17523.51|17403.51|10
1623064950000|2021-06-07 11:22:30|17523.32|17403.32|17523.06|17403.06|17523.32|17403.32|17522.65|17402.65|10
1623064960000|2021-06-07 11:22:40|17523.1|17403.1|17523.71|17403.71|17523.71|17403.71|17523.1|17403.1|8
1623064970000|2021-06-07 11:22:50|17523.5|17403.5|17524.52|17404.52|17524.52|17404.52|17523.5|17403.5|8
1623064980000|2021-06-07 11:23:00|17524.37|17404.37|17523.65|17403.65|17524.4|17404.4|17523.13|17403.13|9
1623064990000|2021-06-07 11:23:10|17522.59|17402.59|17520.4|17400.4|17522.59|17402.59|17520.4|17400.4|9
1623065000000|2021-06-07 11:23:20|17520.16|17400.16|17519.28|17399.28|17520.24|17400.24|17519.28|17399.28|9
1623065010000|2021-06-07 11:23:30|17519.25|17399.25|17519.06|17399.06|17519.55|17399.55|17518.8|17398.8|10
1623065020000|2021-06-07 11:23:40|17518.49|17398.49|17516.77|17396.77|17518.49|17398.49|17516.77|17396.77|9
1623065030000|2021-06-07 11:23:50|17517.27|17397.27|17517.93|17397.93|17518.14|17398.14|17516.92|17396.92|10
1623065040000|2021-06-07 11:24:00|17517.41|17397.41|17514.7|17394.7|17517.41|17397.41|17514.64|17394.64|10
1623065050000|2021-06-07 11:24:10|17512.76|17392.76|17512.57|17392.57|17513.05|17393.05|17512.27|17392.27|10
1623065060000|2021-06-07 11:24:20|17512.3|17392.3|17512.67|17392.67|17513.11|17393.11|17512.15|17392.15|10
1623065070000|2021-06-07 11:24:30|17512.49|17392.49|17513.82|17393.82|17513.82|17393.82|17512.16|17392.16|10
1623065080000|2021-06-07 11:24:40|17514.67|17394.67|17517.93|17397.93|17517.93|17397.93|17514.67|17394.67|10
1623065090000|2021-06-07 11:24:50|17518.31|17398.31|17518.18|17398.18|17519.17|17399.17|17517.98|17397.98|10
1623065100000|2021-06-07 11:25:00|17518.16|17398.16|17516.22|17396.22|17518.16|17398.16|17516.22|17396.22|10
1623065110000|2021-06-07 11:25:10|17516.27|17396.27|17516.38|17396.38|17516.6|17396.6|17515.8|17395.8|10
1623065120000|2021-06-07 11:25:20|17516.4|17396.4|17520.68|17400.68|17521.13|17401.13|17516.4|17396.4|10
1623065130000|2021-06-07 11:25:30|17521.65|17401.65|17522.9|17402.9|17523.78|17403.78|17521.08|17401.08|9
1623065140000|2021-06-07 11:25:40|17522.88|17402.88|17524.25|17404.25|17524.25|17404.25|17522.82|17402.82|10
1623065150000|2021-06-07 11:25:50|17524.41|17404.41|17524.99|17404.99|17524.99|17404.99|17524.41|17404.41|10
1623065160000|2021-06-07 11:26:00|17525.01|17405.01|17526.72|17406.72|17527.14|17407.14|17525.01|17405.01|9
1623065170000|2021-06-07 11:26:10|17526.38|17406.38|17522.16|17402.16|17526.38|17406.38|17522.16|17402.16|9
1623065180000|2021-06-07 11:26:20|17522.2|17402.2|17520.17|17400.17|17522.68|17402.68|17520.17|17400.17|10
1623065190000|2021-06-07 11:26:30|17519.85|17399.85|17518.22|17398.22|17519.85|17399.85|17518.22|17398.22|10
1623065200000|2021-06-07 11:26:40|17518.17|17398.17|17517.63|17397.63|17518.17|17398.17|17517.48|17397.48|10
1623065210000|2021-06-07 11:26:50|17517.53|17397.53|17516.76|17396.76|17517.53|17397.53|17516.71|17396.71|9
1623065220000|2021-06-07 11:27:00|17516.89|17396.89|17520.3|17400.3|17520.36|17400.36|17516.89|17396.89|10
1623065230000|2021-06-07 11:27:10|17520.59|17400.59|17521.61|17401.61|17521.61|17401.61|17520.59|17400.59|9
1623065240000|2021-06-07 11:27:20|17521.74|17401.74|17522.17|17402.17|17522.4|17402.4|17521.74|17401.74|9
1623065250000|2021-06-07 11:27:30|17522.38|17402.38|17521.84|17401.84|17522.43|17402.43|17520.99|17400.99|10
1623065260000|2021-06-07 11:27:40|17522.28|17402.28|17523.56|17403.56|17523.56|17403.56|17522.28|17402.28|9
1623065270000|2021-06-07 11:27:50|17523.96|17403.96|17524.51|17404.51|17524.64|17404.64|17523.85|17403.85|10
1623065280000|2021-06-07 11:28:00|17523.44|17403.44|17522.59|17402.59|17523.49|17403.49|17522.59|17402.59|9
1623065290000|2021-06-07 11:28:10|17522.2|17402.2|17520.66|17400.66|17522.2|17402.2|17520.66|17400.66|10
1623065300000|2021-06-07 11:28:20|17520.17|17400.17|17517.59|17397.59|17520.19|17400.19|17517.59|17397.59|10
1623065310000|2021-06-07 11:28:30|17517.72|17397.72|17516.61|17396.61|17517.72|17397.72|17516.61|17396.61|9
1623065320000|2021-06-07 11:28:40|17516.41|17396.41|17515.2|17395.2|17516.66|17396.66|17515.14|17395.14|9
1623065330000|2021-06-07 11:28:50|17515.11|17395.11|17515.13|17395.13|17515.17|17395.17|17515.02|17395.02|9
1623065340000|2021-06-07 11:29:00|17514.5|17394.5|17512.59|17392.59|17514.67|17394.67|17512.59|17392.59|10
1623065350000|2021-06-07 11:29:10|17512.83|17392.83|17509.82|17389.82|17512.83|17392.83|17509.82|17389.82|10
1623065360000|2021-06-07 11:29:20|17509.6|17389.6|17506.28|17386.28|17509.6|17389.6|17506.28|17386.28|10
1623065370000|2021-06-07 11:29:30|17506.15|17386.15|17502.72|17382.72|17506.15|17386.15|17502.72|17382.72|10
1623065380000|2021-06-07 11:29:40|17503|17383|17501.62|17381.62|17503|17383|17501.51|17381.51|7
1623065390000|2021-06-07 11:29:50|17501.52|17381.52|17501.69|17381.69|17501.69|17381.69|17501.27|17381.27|10
1623065400000|2021-06-07 11:30:00|17501.52|17381.52|17502.64|17382.64|17502.64|17382.64|17501.32|17381.32|10
1623065410000|2021-06-07 11:30:10|17502.82|17382.82|17500.88|17380.88|17502.82|17382.82|17500.88|17380.88|10
1623065420000|2021-06-07 11:30:20|17499.32|17379.32|17496.58|17376.58|17499.32|17379.32|17496.58|17376.58|10
1623065430000|2021-06-07 11:30:30|17496.61|17376.61|17494.52|17374.52|17496.61|17376.61|17494.52|17374.52|10
1623065440000|2021-06-07 11:30:40|17493.78|17373.78|17489.9|17369.9|17493.78|17373.78|17489.79|17369.79|10
1623065450000|2021-06-07 11:30:50|17489.99|17369.99|17488.21|17368.21|17489.99|17369.99|17488.21|17368.21|10
1623065460000|2021-06-07 11:31:00|17488.39|17368.39|17483.7|17363.7|17488.39|17368.39|17483.51|17363.51|10
1623065470000|2021-06-07 11:31:10|17483.92|17363.92|17472.55|17352.55|17483.92|17363.92|17472.55|17352.55|10
1623065480000|2021-06-07 11:31:20|17473.05|17353.05|17468.55|17348.55|17473.05|17353.05|17468.55|17348.55|10
1623065490000|2021-06-07 11:31:30|17468.12|17348.12|17464.53|17344.53|17468.12|17348.12|17464.53|17344.53|10
1623065500000|2021-06-07 11:31:40|17464.63|17344.63|17465.88|17345.88|17466.06|17346.06|17464.3|17344.3|10
1623065510000|2021-06-07 11:31:50|17465.41|17345.41|17465.04|17345.04|17465.41|17345.41|17464.05|17344.05|10
1623065520000|2021-06-07 11:32:00|17464.53|17344.53|17466.99|17346.99|17467.3|17347.3|17464.53|17344.53|10
1623065530000|2021-06-07 11:32:10|17466.66|17346.66|17469.28|17349.28|17469.28|17349.28|17466.34|17346.34|10
1623065540000|2021-06-07 11:32:20|17468.78|17348.78|17469.8|17349.8|17469.8|17349.8|17468.09|17348.09|10
1623065550000|2021-06-07 11:32:30|17469.83|17349.83|17472.52|17352.52|17472.95|17352.95|17469.83|17349.83|10
1623065560000|2021-06-07 11:32:40|17472.91|17352.91|17470.38|17350.38|17472.91|17352.91|17470.38|17350.38|10
1623065570000|2021-06-07 11:32:50|17470.45|17350.45|17470.55|17350.55|17470.94|17350.94|17470.34|17350.34|10
1623065580000|2021-06-07 11:33:00|17471.16|17351.16|17466.18|17346.18|17471.16|17351.16|17466.18|17346.18|10
1623065590000|2021-06-07 11:33:10|17466.23|17346.23|17461.76|17341.76|17466.23|17346.23|17461.76|17341.76|10
1623065600000|2021-06-07 11:33:20|17461.78|17341.78|17457.66|17337.66|17461.78|17341.78|17457.66|17337.66|10
1623065610000|2021-06-07 11:33:30|17456.65|17336.65|17453.23|17333.23|17456.65|17336.65|17453.23|17333.23|10
1623065620000|2021-06-07 11:33:40|17453.01|17333.01|17448.05|17328.05|17453.01|17333.01|17448.05|17328.05|10
1623065630000|2021-06-07 11:33:50|17447.49|17327.49|17441.45|17321.45|17447.49|17327.49|17441.45|17321.45|10
1623065640000|2021-06-07 11:34:00|17441.26|17321.26|17438.44|17318.44|17441.26|17321.26|17437.32|17317.32|10
1623065650000|2021-06-07 11:34:10|17438.04|17318.04|17437.84|17317.84|17438.26|17318.26|17436.1|17316.1|10
1623065660000|2021-06-07 11:34:20|17438.04|17318.04|17438.44|17318.44|17438.44|17318.44|17436.28|17316.28|10
1623065670000|2021-06-07 11:34:30|17438.39|17318.39|17441.7|17321.7|17441.72|17321.72|17438.39|17318.39|10
1623065680000|2021-06-07 11:34:40|17442.39|17322.39|17442.03|17322.03|17442.95|17322.95|17442.01|17322.01|10
1623065690000|2021-06-07 11:34:50|17442.82|17322.82|17437.2|17317.2|17442.82|17322.82|17437.2|17317.2|10
1623065700000|2021-06-07 11:35:00|17436.84|17316.84|17435.15|17315.15|17436.84|17316.84|17435.15|17315.15|10
1623065710000|2021-06-07 11:35:10|17435.04|17315.04|17436.69|17316.69|17436.69|17316.69|17434.99|17314.99|10
1623065720000|2021-06-07 11:35:20|17437|17317|17434.2|17314.2|17437.52|17317.52|17434.2|17314.2|10
1623065730000|2021-06-07 11:35:30|17433.71|17313.71|17432.18|17312.18|17433.71|17313.71|17432.05|17312.05|10
1623065740000|2021-06-07 11:35:40|17431.77|17311.77|17434.59|17314.59|17434.59|17314.59|17431.19|17311.19|10
1623065750000|2021-06-07 11:35:50|17434.09|17314.09|17437.58|17317.58|17437.58|17317.58|17433.71|17313.71|10
1623065760000|2021-06-07 11:36:00|17438.14|17318.14|17443.72|17323.72|17443.72|17323.72|17438.14|17318.14|10
1623065770000|2021-06-07 11:36:10|17444.45|17324.45|17446.27|17326.27|17446.57|17326.57|17444.45|17324.45|10
1623065780000|2021-06-07 11:36:20|17446.52|17326.52|17445.88|17325.88|17446.79|17326.79|17445.65|17325.65|10
1623065790000|2021-06-07 11:36:30|17445.87|17325.87|17447.06|17327.06|17447.06|17327.06|17445.76|17325.76|10
1623065800000|2021-06-07 11:36:40|17446.99|17326.99|17449|17329|17449|17329|17446.99|17326.99|9
1623065810000|2021-06-07 11:36:50|17448.98|17328.98|17449.54|17329.54|17449.79|17329.79|17448.98|17328.98|10
1623065820000|2021-06-07 11:37:00|17449.34|17329.34|17450.34|17330.34|17450.34|17330.34|17449.29|17329.29|10
1623065830000|2021-06-07 11:37:10|17450.61|17330.61|17450.78|17330.78|17450.78|17330.78|17450.09|17330.09|10
1623065840000|2021-06-07 11:37:20|17451.28|17331.28|17452.3|17332.3|17452.62|17332.62|17450.92|17330.92|10
1623065850000|2021-06-07 11:37:30|17452.31|17332.31|17454.15|17334.15|17454.15|17334.15|17452.31|17332.31|10
1623065860000|2021-06-07 11:37:40|17453.87|17333.87|17450.12|17330.12|17453.87|17333.87|17450|17330|10
1623065870000|2021-06-07 11:37:50|17448.52|17328.52|17445.25|17325.25|17448.52|17328.52|17445.25|17325.25|9
1623065880000|2021-06-07 11:38:00|17445.13|17325.13|17441.4|17321.4|17445.13|17325.13|17441.33|17321.33|10
1623065890000|2021-06-07 11:38:10|17441.29|17321.29|17439.59|17319.59|17441.29|17321.29|17439.09|17319.09|10
1623065900000|2021-06-07 11:38:20|17440.18|17320.18|17439.87|17319.87|17440.76|17320.76|17439.54|17319.54|10
1623065910000|2021-06-07 11:38:30|17440.23|17320.23|17441.11|17321.11|17441.11|17321.11|17439.66|17319.66|10
1623065920000|2021-06-07 11:38:40|17441.23|17321.23|17444.22|17324.22|17444.22|17324.22|17441.23|17321.23|10
1623065930000|2021-06-07 11:38:50|17445.58|17325.58|17446.57|17326.57|17446.79|17326.79|17445.58|17325.58|10
1623065940000|2021-06-07 11:39:00|17446.36|17326.36|17446|17326|17446.59|17326.59|17445.79|17325.79|9
1623065950000|2021-06-07 11:39:10|17446.19|17326.19|17445.01|17325.01|17446.28|17326.28|17445.01|17325.01|9
1623065960000|2021-06-07 11:39:20|17444.71|17324.71|17442.82|17322.82|17444.79|17324.79|17442.82|17322.82|10
1623065970000|2021-06-07 11:39:30|17442.69|17322.69|17443.15|17323.15|17443.51|17323.51|17442.68|17322.68|10
1623065980000|2021-06-07 11:39:40|17443.19|17323.19|17440.93|17320.93|17443.19|17323.19|17440.93|17320.93|10
1623065990000|2021-06-07 11:39:50|17440.71|17320.71|17434.64|17314.64|17440.71|17320.71|17434.39|17314.39|9
1623066000000|2021-06-07 11:40:00|17434.12|17314.12|17431.02|17311.02|17434.12|17314.12|17430.25|17310.25|10
1623066010000|2021-06-07 11:40:10|17431.55|17311.55|17433.86|17313.86|17433.86|17313.86|17431.28|17311.28|10
1623066020000|2021-06-07 11:40:20|17433.89|17313.89|17434.36|17314.36|17435.03|17315.03|17433.7|17313.7|10
1623066030000|2021-06-07 11:40:30|17434.48|17314.48|17434.53|17314.53|17435.32|17315.32|17433.55|17313.55|10
1623066040000|2021-06-07 11:40:40|17434.24|17314.24|17433.31|17313.31|17434.9|17314.9|17433.31|17313.31|10
1623066050000|2021-06-07 11:40:50|17433.17|17313.17|17432.52|17312.52|17433.68|17313.68|17432.52|17312.52|10
1623066060000|2021-06-07 11:41:00|17432.58|17312.58|17431.59|17311.59|17432.82|17312.82|17431.59|17311.59|10
1623066070000|2021-06-07 11:41:10|17431.63|17311.63|17430.22|17310.22|17431.63|17311.63|17429.78|17309.78|10
1623066080000|2021-06-07 11:41:20|17430.21|17310.21|17431.78|17311.78|17431.78|17311.78|17430.21|17310.21|9
1623066090000|2021-06-07 11:41:30|17431.77|17311.77|17432.57|17312.57|17433.61|17313.61|17431.77|17311.77|9
1623066100000|2021-06-07 11:41:40|17433.28|17313.28|17432.65|17312.65|17433.28|17313.28|17432.56|17312.56|9
1623066110000|2021-06-07 11:41:50|17432.69|17312.69|17433.08|17313.08|17433.47|17313.47|17432.69|17312.69|10
1623066120000|2021-06-07 11:42:00|17433.21|17313.21|17434.12|17314.12|17434.3|17314.3|17433.21|17313.21|10
1623066130000|2021-06-07 11:42:10|17433.79|17313.79|17434.97|17314.97|17434.97|17314.97|17432.83|17312.83|10
1623066140000|2021-06-07 11:42:20|17434.89|17314.89|17437.03|17317.03|17437.03|17317.03|17434.89|17314.89|10
1623066150000|2021-06-07 11:42:30|17436.39|17316.39|17436.04|17316.04|17436.51|17316.51|17436.04|17316.04|8
1623066160000|2021-06-07 11:42:40|17436.07|17316.07|17435.67|17315.67|17436.37|17316.37|17435.67|17315.67|8
1623066170000|2021-06-07 11:42:50|17435.61|17315.61|17432.62|17312.62|17435.61|17315.61|17432.61|17312.61|10
1623066180000|2021-06-07 11:43:00|17432.48|17312.48|17432.05|17312.05|17432.48|17312.48|17431.99|17311.99|9
1623066190000|2021-06-07 11:43:10|17432.3|17312.3|17433.12|17313.12|17433.13|17313.13|17432.27|17312.27|9
1623066200000|2021-06-07 11:43:20|17433.9|17313.9|17432.67|17312.67|17434.2|17314.2|17432.67|17312.67|10
1623066210000|2021-06-07 11:43:30|17433|17313|17435.06|17315.06|17435.06|17315.06|17433|17313|10
1623066220000|2021-06-07 11:43:40|17434.92|17314.92|17434.33|17314.33|17435.04|17315.04|17434.33|17314.33|10
1623066230000|2021-06-07 11:43:50|17434.26|17314.26|17433.12|17313.12|17434.33|17314.33|17433.12|17313.12|8
1623066240000|2021-06-07 11:44:00|17433.26|17313.26|17433.43|17313.43|17433.63|17313.63|17433.12|17313.12|8
1623066250000|2021-06-07 11:44:10|17432.99|17312.99|17435.54|17315.54|17435.54|17315.54|17432.43|17312.43|10
1623066260000|2021-06-07 11:44:20|17435.45|17315.45|17436.95|17316.95|17437.53|17317.53|17435.28|17315.28|8
1623066270000|2021-06-07 11:44:30|17437.17|17317.17|17437.01|17317.01|17437.46|17317.46|17437.01|17317.01|10
1623066280000|2021-06-07 11:44:40|17436.8|17316.8|17438.42|17318.42|17438.42|17318.42|17436.8|17316.8|10
1623066290000|2021-06-07 11:44:50|17438.27|17318.27|17438.51|17318.51|17438.74|17318.74|17438.27|17318.27|9
1623066300000|2021-06-07 11:45:00|17438.48|17318.48|17438.37|17318.37|17439.1|17319.1|17437.87|17317.87|10
1623066310000|2021-06-07 11:45:10|17438.44|17318.44|17441.06|17321.06|17441.09|17321.09|17438.44|17318.44|10
1623066320000|2021-06-07 11:45:20|17441.47|17321.47|17443.52|17323.52|17443.7|17323.7|17441.47|17321.47|10
1623066330000|2021-06-07 11:45:30|17443.59|17323.59|17442.97|17322.97|17443.59|17323.59|17442.91|17322.91|10
1623066340000|2021-06-07 11:45:40|17442.62|17322.62|17442.26|17322.26|17442.84|17322.84|17442.26|17322.26|10
1623066350000|2021-06-07 11:45:50|17442.06|17322.06|17439.22|17319.22|17442.27|17322.27|17439.22|17319.22|9
1623066360000|2021-06-07 11:46:00|17439.19|17319.19|17436.25|17316.25|17439.19|17319.19|17436.25|17316.25|9
1623066370000|2021-06-07 11:46:10|17436.11|17316.11|17436.67|17316.67|17436.68|17316.68|17435.72|17315.72|10
1623066380000|2021-06-07 11:46:20|17436.85|17316.85|17435.41|17315.41|17437.03|17317.03|17435.28|17315.28|9
1623066390000|2021-06-07 11:46:30|17435.36|17315.36|17432.91|17312.91|17435.36|17315.36|17432.53|17312.53|10
1623066400000|2021-06-07 11:46:40|17432.72|17312.72|17433|17313|17433|17313|17432.63|17312.63|10
1623066410000|2021-06-07 11:46:50|17432.63|17312.63|17431.79|17311.79|17432.63|17312.63|17431.66|17311.66|10
1623066420000|2021-06-07 11:47:00|17431.62|17311.62|17432.03|17312.03|17432.03|17312.03|17431.12|17311.12|10
1623066430000|2021-06-07 11:47:10|17432.02|17312.02|17430.83|17310.83|17432.02|17312.02|17430.4|17310.4|10
1623066440000|2021-06-07 11:47:20|17431.1|17311.1|17431.34|17311.34|17431.49|17311.49|17431.1|17311.1|8
1623066450000|2021-06-07 11:47:30|17431.26|17311.26|17430.59|17310.59|17431.26|17311.26|17430.51|17310.51|10
1623066460000|2021-06-07 11:47:40|17430.23|17310.23|17428.61|17308.61|17430.78|17310.78|17428.61|17308.61|10
1623066470000|2021-06-07 11:47:50|17428.06|17308.06|17415.63|17295.63|17428.06|17308.06|17415.63|17295.63|10
1623066480000|2021-06-07 11:48:00|17415.2|17295.2|17413.03|17293.03|17415.2|17295.2|17412.63|17292.63|9
1623066490000|2021-06-07 11:48:10|17412.18|17292.18|17408.44|17288.44|17412.18|17292.18|17408.44|17288.44|10
1623066500000|2021-06-07 11:48:20|17408.22|17288.22|17403.44|17283.44|17408.37|17288.37|17403.18|17283.18|10
1623066510000|2021-06-07 11:48:30|17403.37|17283.37|17403.68|17283.68|17403.77|17283.77|17402.17|17282.17|10
1623066520000|2021-06-07 11:48:40|17398.45|17278.45|17397.93|17277.93|17398.79|17278.79|17397.93|17277.93|10
1623066530000|2021-06-07 11:48:50|17398.09|17278.09|17397.87|17277.87|17398.16|17278.16|17397.71|17277.71|10
1623066540000|2021-06-07 11:49:00|17398.17|17278.17|17397.27|17277.27|17398.17|17278.17|17397.25|17277.25|9
1623066550000|2021-06-07 11:49:10|17397.26|17277.26|17401.66|17281.66|17401.66|17281.66|17397.26|17277.26|8
1623066560000|2021-06-07 11:49:20|17401.96|17281.96|17402.21|17282.21|17403.2|17283.2|17401.96|17281.96|10
1623066570000|2021-06-07 11:49:30|17402.96|17282.96|17403.38|17283.38|17403.56|17283.56|17402.71|17282.71|10
1623066580000|2021-06-07 11:49:40|17404.32|17284.32|17405.22|17285.22|17405.64|17285.64|17404.32|17284.32|9
1623066590000|2021-06-07 11:49:50|17405.12|17285.12|17404.4|17284.4|17405.12|17285.12|17404.4|17284.4|10
1623066600000|2021-06-07 11:50:00|17404.24|17284.24|17405.78|17285.78|17405.78|17285.78|17404.02|17284.02|9
1623066610000|2021-06-07 11:50:10|17405.82|17285.82|17406.22|17286.22|17406.39|17286.39|17405.56|17285.56|9
1623066620000|2021-06-07 11:50:20|17406.29|17286.29|17406.31|17286.31|17406.65|17286.65|17405.43|17285.43|10
1623066630000|2021-06-07 11:50:30|17406.25|17286.25|17406.09|17286.09|17406.25|17286.25|17405.53|17285.53|9
1623066640000|2021-06-07 11:50:40|17406.2|17286.2|17405.65|17285.65|17406.48|17286.48|17405.65|17285.65|10
1623066650000|2021-06-07 11:50:50|17405.9|17285.9|17404.54|17284.54|17406.32|17286.32|17404.54|17284.54|10
1623066660000|2021-06-07 11:51:00|17404.83|17284.83|17404.46|17284.46|17404.83|17284.83|17403.64|17283.64|10
1623066670000|2021-06-07 11:51:10|17405.06|17285.06|17405.14|17285.14|17405.86|17285.86|17405.02|17285.02|9
1623066680000|2021-06-07 11:51:20|17405.85|17285.85|17405.39|17285.39|17405.91|17285.91|17405.1|17285.1|10
1623066690000|2021-06-07 11:51:30|17405.37|17285.37|17405.25|17285.25|17406.02|17286.02|17405.13|17285.13|10
1623066700000|2021-06-07 11:51:40|17405.23|17285.23|17405.76|17285.76|17405.76|17285.76|17404.94|17284.94|9
1623066710000|2021-06-07 11:51:50|17405.88|17285.88|17406.39|17286.39|17406.39|17286.39|17405.84|17285.84|9
1623066720000|2021-06-07 11:52:00|17406.14|17286.14|17405.64|17285.64|17407.47|17287.47|17405.64|17285.64|9
1623066730000|2021-06-07 11:52:10|17405.72|17285.72|17407.59|17287.59|17407.69|17287.69|17405.72|17285.72|10
1623066740000|2021-06-07 11:52:20|17407.79|17287.79|17407.79|17287.79|17407.98|17287.98|17407.23|17287.23|10
1623066750000|2021-06-07 11:52:30|17407.45|17287.45|17407.79|17287.79|17407.9|17287.9|17406.73|17286.73|10
1623066760000|2021-06-07 11:52:40|17407.78|17287.78|17409.15|17289.15|17409.15|17289.15|17407.78|17287.78|10
1623066770000|2021-06-07 11:52:50|17408.68|17288.68|17410.98|17290.98|17411.34|17291.34|17408.51|17288.51|10
1623066780000|2021-06-07 11:53:00|17411.04|17291.04|17408.73|17288.73|17411.04|17291.04|17408.14|17288.14|10
1623066790000|2021-06-07 11:53:10|17408.28|17288.28|17407.55|17287.55|17408.53|17288.53|17407.55|17287.55|10
1623066800000|2021-06-07 11:53:20|17407.9|17287.9|17407.13|17287.13|17407.9|17287.9|17406.92|17286.92|10
1623066810000|2021-06-07 11:53:30|17406.87|17286.87|17405.64|17285.64|17406.87|17286.87|17405.64|17285.64|9
1623066820000|2021-06-07 11:53:40|17404.93|17284.93|17408.35|17288.35|17408.48|17288.48|17404.8|17284.8|10
1623066830000|2021-06-07 11:53:50|17407.31|17287.31|17403.32|17283.32|17407.31|17287.31|17403.32|17283.32|10
1623066840000|2021-06-07 11:54:00|17403.18|17283.18|17402.02|17282.02|17403.18|17283.18|17401.33|17281.33|10
1623066850000|2021-06-07 11:54:10|17401.8|17281.8|17403.5|17283.5|17403.5|17283.5|17401.48|17281.48|10
1623066860000|2021-06-07 11:54:20|17404.69|17284.69|17405.63|17285.63|17405.64|17285.64|17404.69|17284.69|9
1623066870000|2021-06-07 11:54:30|17405.5|17285.5|17405.94|17285.94|17406.4|17286.4|17405.5|17285.5|9
1623066880000|2021-06-07 11:54:40|17405.84|17285.84|17403.83|17283.83|17406.34|17286.34|17403.83|17283.83|8
1623066890000|2021-06-07 11:54:50|17403.66|17283.66|17400.72|17280.72|17403.66|17283.66|17400.72|17280.72|10
1623066900000|2021-06-07 11:55:00|17400.34|17280.34|17399.03|17279.03|17401.13|17281.13|17398.23|17278.23|10
1623066910000|2021-06-07 11:55:10|17400.12|17280.12|17402|17282|17402.03|17282.03|17399.91|17279.91|10
1623066920000|2021-06-07 11:55:20|17401.73|17281.73|17401.87|17281.87|17402.22|17282.22|17401.1|17281.1|10
1623066930000|2021-06-07 11:55:30|17401.77|17281.77|17401.13|17281.13|17402.56|17282.56|17401.13|17281.13|10
1623066940000|2021-06-07 11:55:40|17401.65|17281.65|17401.88|17281.88|17402.84|17282.84|17401.17|17281.17|10
1623066950000|2021-06-07 11:55:50|17402.19|17282.19|17401.51|17281.51|17402.54|17282.54|17401.07|17281.07|10
1623066960000|2021-06-07 11:56:00|17401.5|17281.5|17399.02|17279.02|17402.15|17282.15|17398.84|17278.84|10
1623066970000|2021-06-07 11:56:10|17399.18|17279.18|17398.05|17278.05|17399.18|17279.18|17396.51|17276.51|10
1623066980000|2021-06-07 11:56:20|17398.07|17278.07|17398.98|17278.98|17399.09|17279.09|17397.64|17277.64|10
1623066990000|2021-06-07 11:56:30|17398.82|17278.82|17400.04|17280.04|17400.16|17280.16|17398.82|17278.82|9
1623067000000|2021-06-07 11:56:40|17400.63|17280.63|17403.85|17283.85|17403.85|17283.85|17400.56|17280.56|10
1623067010000|2021-06-07 11:56:50|17403.04|17283.04|17404.28|17284.28|17404.48|17284.48|17402.39|17282.39|10
1623067020000|2021-06-07 11:57:00|17404.41|17284.41|17406.92|17286.92|17406.92|17286.92|17404.41|17284.41|10
1623067030000|2021-06-07 11:57:10|17407.46|17287.46|17406.83|17286.83|17408.33|17288.33|17406.83|17286.83|10
1623067040000|2021-06-07 11:57:20|17406.91|17286.91|17407.81|17287.81|17407.81|17287.81|17406.91|17286.91|10
1623067050000|2021-06-07 11:57:30|17408.28|17288.28|17409.84|17289.84|17409.84|17289.84|17408.28|17288.28|10
1623067060000|2021-06-07 11:57:40|17409.52|17289.52|17410.2|17290.2|17410.2|17290.2|17409.28|17289.28|10
1623067070000|2021-06-07 11:57:50|17410.37|17290.37|17412.2|17292.2|17412.2|17292.2|17410.13|17290.13|10
1623067080000|2021-06-07 11:58:00|17412.22|17292.22|17412.61|17292.61|17412.8|17292.8|17412.21|17292.21|9
1623067090000|2021-06-07 11:58:10|17413.08|17293.08|17412.69|17292.69|17413.08|17293.08|17412.24|17292.24|10
1623067100000|2021-06-07 11:58:20|17412.58|17292.58|17414.42|17294.42|17414.5|17294.5|17412.58|17292.58|9
1623067110000|2021-06-07 11:58:30|17414.92|17294.92|17416.85|17296.85|17416.85|17296.85|17414.92|17294.92|10
1623067120000|2021-06-07 11:58:40|17417.44|17297.44|17418.29|17298.29|17418.29|17298.29|17417.44|17297.44|10
1623067130000|2021-06-07 11:58:50|17417.81|17297.81|17419.94|17299.94|17420|17300|17417.8|17297.8|10
1623067140000|2021-06-07 11:59:00|17419.61|17299.61|17416.71|17296.71|17419.68|17299.68|17416.71|17296.71|10
1623067150000|2021-06-07 11:59:10|17416.62|17296.62|17416.94|17296.94|17416.94|17296.94|17416.05|17296.05|10
1623067160000|2021-06-07 11:59:20|17417.43|17297.43|17416.03|17296.03|17417.67|17297.67|17416.03|17296.03|10
1623067170000|2021-06-07 11:59:30|17416.01|17296.01|17416.51|17296.51|17416.53|17296.53|17415.8|17295.8|8
1623067180000|2021-06-07 11:59:40|17416.74|17296.74|17419.1|17299.1|17419.1|17299.1|17416.63|17296.63|10
1623067190000|2021-06-07 11:59:50|17419.07|17299.07|17420.51|17300.51|17420.51|17300.51|17419.07|17299.07|10
1623067200000|2021-06-07 12:00:00|17420.77|17300.77|17427.03|17307.03|17427.03|17307.03|17420.75|17300.75|10
1623067210000|2021-06-07 12:00:10|17429.06|17309.06|17429.69|17309.69|17430.17|17310.17|17428.52|17308.52|10
1623067220000|2021-06-07 12:00:20|17429.93|17309.93|17434.18|17314.18|17434.18|17314.18|17429.93|17309.93|10
1623067230000|2021-06-07 12:00:30|17434.6|17314.6|17438.05|17318.05|17438.4|17318.4|17434.6|17314.6|10
1623067240000|2021-06-07 12:00:40|17438.43|17318.43|17441.33|17321.33|17441.33|17321.33|17438.43|17318.43|10
1623067250000|2021-06-07 12:00:50|17441.87|17321.87|17443.05|17323.05|17443.5|17323.5|17441.87|17321.87|10
1623067260000|2021-06-07 12:01:00|17442.92|17322.92|17445.3|17325.3|17445.64|17325.64|17442.92|17322.92|10
1623067270000|2021-06-07 12:01:10|17445.25|17325.25|17445.63|17325.63|17446.68|17326.68|17445.25|17325.25|10
1623067280000|2021-06-07 12:01:20|17445.68|17325.68|17445.07|17325.07|17445.68|17325.68|17444.9|17324.9|10
1623067290000|2021-06-07 12:01:30|17445.16|17325.16|17446.33|17326.33|17447.02|17327.02|17445.01|17325.01|10
1623067300000|2021-06-07 12:01:40|17445.42|17325.42|17441.63|17321.63|17445.42|17325.42|17441.63|17321.63|10
1623067310000|2021-06-07 12:01:50|17441.25|17321.25|17441.04|17321.04|17442.55|17322.55|17441.04|17321.04|10
1623067320000|2021-06-07 12:02:00|17440.34|17320.34|17435.48|17315.48|17440.34|17320.34|17435.48|17315.48|10
1623067330000|2021-06-07 12:02:10|17434.61|17314.61|17430.42|17310.42|17434.61|17314.61|17430.42|17310.42|10
1623067340000|2021-06-07 12:02:20|17430.25|17310.25|17425.49|17305.49|17430.25|17310.25|17425.49|17305.49|10
1623067350000|2021-06-07 12:02:30|17425.5|17305.5|17421.74|17301.74|17425.5|17305.5|17421.74|17301.74|10
1623067360000|2021-06-07 12:02:40|17421.89|17301.89|17419.92|17299.92|17421.89|17301.89|17419.92|17299.92|10
1623067370000|2021-06-07 12:02:50|17419.27|17299.27|17413.33|17293.33|17419.66|17299.66|17413.33|17293.33|10
1623067380000|2021-06-07 12:03:00|17412.19|17292.19|17417.23|17297.23|17417.23|17297.23|17412.19|17292.19|10
1623067390000|2021-06-07 12:03:10|17417.55|17297.55|17420.22|17300.22|17420.22|17300.22|17416.78|17296.78|10
1623067400000|2021-06-07 12:03:20|17420.14|17300.14|17424.44|17304.44|17424.46|17304.46|17418.59|17298.59|10
1623067410000|2021-06-07 12:03:30|17424.81|17304.81|17430.67|17310.67|17430.67|17310.67|17424.81|17304.81|10
1623067420000|2021-06-07 12:03:40|17429.83|17309.83|17432.68|17312.68|17433.03|17313.03|17429.83|17309.83|10
1623067430000|2021-06-07 12:03:50|17434.15|17314.15|17436.77|17316.77|17436.77|17316.77|17433.62|17313.62|10
1623067440000|2021-06-07 12:04:00|17436.78|17316.78|17438.96|17318.96|17439.45|17319.45|17436.78|17316.78|10
1623067450000|2021-06-07 12:04:10|17438.79|17318.79|17439.24|17319.24|17439.41|17319.41|17438.29|17318.29|9
1623067460000|2021-06-07 12:04:20|17439.02|17319.02|17437.16|17317.16|17439.94|17319.94|17437.16|17317.16|10
1623067470000|2021-06-07 12:04:30|17437.67|17317.67|17437.46|17317.46|17437.79|17317.79|17437.13|17317.13|8
1623067480000|2021-06-07 12:04:40|17437.93|17317.93|17439.46|17319.46|17439.46|17319.46|17437.93|17317.93|10
1623067490000|2021-06-07 12:04:50|17439.58|17319.58|17439|17319|17439.58|17319.58|17438.92|17318.92|9
1623067500000|2021-06-07 12:05:00|17439.11|17319.11|17437.75|17317.75|17439.33|17319.33|17437.75|17317.75|10
1623067510000|2021-06-07 12:05:10|17437.45|17317.45|17435.02|17315.02|17437.45|17317.45|17435.02|17315.02|10
1623067520000|2021-06-07 12:05:20|17433.04|17313.04|17422.79|17302.79|17433.04|17313.04|17422.79|17302.79|10
1623067530000|2021-06-07 12:05:30|17421.55|17301.55|17412.12|17292.12|17421.55|17301.55|17412.12|17292.12|10
1623067540000|2021-06-07 12:05:40|17411.01|17291.01|17409.58|17289.58|17411.14|17291.14|17409.02|17289.02|10
1623067550000|2021-06-07 12:05:50|17409.56|17289.56|17409.75|17289.75|17410.45|17290.45|17409.42|17289.42|10
1623067560000|2021-06-07 12:06:00|17411.37|17291.37|17412.2|17292.2|17412.2|17292.2|17410.34|17290.34|9
1623067570000|2021-06-07 12:06:10|17412.08|17292.08|17411.87|17291.87|17412.38|17292.38|17411.87|17291.87|9
1623067580000|2021-06-07 12:06:20|17412.18|17292.18|17410.99|17290.99|17412.44|17292.44|17410.74|17290.74|10
1623067590000|2021-06-07 12:06:30|17410.8|17290.8|17410.02|17290.02|17410.82|17290.82|17409.55|17289.55|10
1623067600000|2021-06-07 12:06:40|17410.19|17290.19|17407.05|17287.05|17410.19|17290.19|17407.05|17287.05|10
1623067610000|2021-06-07 12:06:50|17407.03|17287.03|17407.5|17287.5|17407.56|17287.56|17406.52|17286.52|10
1623067620000|2021-06-07 12:07:00|17407.49|17287.49|17408.96|17288.96|17408.96|17288.96|17407.05|17287.05|9
1623067630000|2021-06-07 12:07:10|17408.7|17288.7|17414.01|17294.01|17414.01|17294.01|17408.65|17288.65|10
1623067640000|2021-06-07 12:07:20|17414.07|17294.07|17413.65|17293.65|17414.75|17294.75|17413.65|17293.65|10
1623067650000|2021-06-07 12:07:30|17413.82|17293.82|17411.23|17291.23|17413.82|17293.82|17411.23|17291.23|10
1623067660000|2021-06-07 12:07:40|17412.82|17292.82|17398.93|17278.93|17413.07|17293.07|17398.93|17278.93|10
1623067670000|2021-06-07 12:07:50|17398.21|17278.21|17389.34|17269.34|17398.21|17278.21|17389.34|17269.34|10
1623067680000|2021-06-07 12:08:00|17388.85|17268.85|17390.18|17270.18|17390.5|17270.5|17388.85|17268.85|10
1623067690000|2021-06-07 12:08:10|17389.69|17269.69|17385.1|17265.1|17391.33|17271.33|17385.1|17265.1|10
1623067700000|2021-06-07 12:08:20|17384.86|17264.86|17378.59|17258.59|17384.86|17264.86|17378.59|17258.59|10
1623067710000|2021-06-07 12:08:30|17378.14|17258.14|17380.8|17260.8|17380.99|17260.99|17378.14|17258.14|10
1623067720000|2021-06-07 12:08:40|17381.66|17261.66|17381.68|17261.68|17382.29|17262.29|17381.43|17261.43|10
1623067730000|2021-06-07 12:08:50|17381.94|17261.94|17383.33|17263.33|17383.57|17263.57|17381.94|17261.94|10
1623067740000|2021-06-07 12:09:00|17383.23|17263.23|17385.97|17265.97|17385.97|17265.97|17383.23|17263.23|10
1623067750000|2021-06-07 12:09:10|17385.76|17265.76|17386.54|17266.54|17387.25|17267.25|17385.76|17265.76|10
1623067760000|2021-06-07 12:09:20|17386.09|17266.09|17385.81|17265.81|17386.09|17266.09|17385.46|17265.46|10
1623067770000|2021-06-07 12:09:30|17385.32|17265.32|17386.16|17266.16|17386.22|17266.22|17385.32|17265.32|10
1623067780000|2021-06-07 12:09:40|17386.29|17266.29|17387.86|17267.86|17387.86|17267.86|17386.29|17266.29|10
1623067790000|2021-06-07 12:09:50|17388.37|17268.37|17388.6|17268.6|17388.6|17268.6|17387.84|17267.84|9
1623067800000|2021-06-07 12:10:00|17388.35|17268.35|17389.39|17269.39|17389.39|17269.39|17387.87|17267.87|10
1623067810000|2021-06-07 12:10:10|17389.58|17269.58|17391.43|17271.43|17391.43|17271.43|17389.41|17269.41|10
1623067820000|2021-06-07 12:10:20|17391.69|17271.69|17391.9|17271.9|17393.23|17273.23|17391.69|17271.69|10
1623067830000|2021-06-07 12:10:30|17391.77|17271.77|17393.05|17273.05|17393.05|17273.05|17391.76|17271.76|10
1623067840000|2021-06-07 12:10:40|17393.33|17273.33|17392.14|17272.14|17393.33|17273.33|17392.14|17272.14|9
1623067850000|2021-06-07 12:10:50|17392|17272|17391.94|17271.94|17392.18|17272.18|17391.76|17271.76|9
1623067860000|2021-06-07 12:11:00|17391.97|17271.97|17392.34|17272.34|17392.34|17272.34|17391.74|17271.74|10
1623067870000|2021-06-07 12:11:10|17392.55|17272.55|17394.64|17274.64|17394.64|17274.64|17392.55|17272.55|8
1623067880000|2021-06-07 12:11:20|17394.94|17274.94|17395.92|17275.92|17395.92|17275.92|17394.63|17274.63|10
1623067890000|2021-06-07 12:11:30|17396.36|17276.36|17397.27|17277.27|17397.45|17277.45|17396.36|17276.36|10
1623067900000|2021-06-07 12:11:40|17397.42|17277.42|17398.75|17278.75|17399.07|17279.07|17397.42|17277.42|10
1623067910000|2021-06-07 12:11:50|17399.21|17279.21|17399.39|17279.39|17399.47|17279.47|17398.81|17278.81|9
1623067920000|2021-06-07 12:12:00|17399.16|17279.16|17397.68|17277.68|17399.16|17279.16|17397.68|17277.68|10
1623067930000|2021-06-07 12:12:10|17397.85|17277.85|17395.13|17275.13|17397.85|17277.85|17395.13|17275.13|10
1623067940000|2021-06-07 12:12:20|17395.42|17275.42|17394.35|17274.35|17395.58|17275.58|17394.01|17274.01|10
1623067950000|2021-06-07 12:12:30|17394.36|17274.36|17394|17274|17394.43|17274.43|17393.97|17273.97|9
1623067960000|2021-06-07 12:12:40|17393.9|17273.9|17393.11|17273.11|17393.9|17273.9|17393.11|17273.11|9
1623067970000|2021-06-07 12:12:50|17393.05|17273.05|17394.03|17274.03|17394.03|17274.03|17393.05|17273.05|10
1623067980000|2021-06-07 12:13:00|17394.47|17274.47|17397.58|17277.58|17397.59|17277.59|17394.47|17274.47|9
1623067990000|2021-06-07 12:13:10|17398.79|17278.79|17399.85|17279.85|17399.85|17279.85|17398.79|17278.79|10
1623068000000|2021-06-07 12:13:20|17400.14|17280.14|17401.46|17281.46|17401.47|17281.47|17400.12|17280.12|9
1623068010000|2021-06-07 12:13:30|17401.44|17281.44|17402.96|17282.96|17402.99|17282.99|17401.44|17281.44|9
1623068020000|2021-06-07 12:13:40|17402.83|17282.83|17403.46|17283.46|17403.62|17283.62|17402.72|17282.72|9
1623068030000|2021-06-07 12:13:50|17403.67|17283.67|17404.45|17284.45|17404.96|17284.96|17403.49|17283.49|10
1623068040000|2021-06-07 12:14:00|17405.04|17285.04|17405.29|17285.29|17405.72|17285.72|17405.04|17285.04|10
1623068050000|2021-06-07 12:14:10|17405.34|17285.34|17404.29|17284.29|17405.34|17285.34|17404.29|17284.29|9
1623068060000|2021-06-07 12:14:20|17404.41|17284.41|17404.96|17284.96|17404.96|17284.96|17404.36|17284.36|9
1623068070000|2021-06-07 12:14:30|17404.87|17284.87|17404.39|17284.39|17404.87|17284.87|17404.25|17284.25|9
1623068080000|2021-06-07 12:14:40|17404.11|17284.11|17403.69|17283.69|17404.59|17284.59|17403.57|17283.57|10
1623068090000|2021-06-07 12:14:50|17403.72|17283.72|17404.48|17284.48|17404.48|17284.48|17403.58|17283.58|9
1623068100000|2021-06-07 12:15:00|17404.47|17284.47|17405.61|17285.61|17405.61|17285.61|17404.17|17284.17|10
1623068110000|2021-06-07 12:15:10|17405.7|17285.7|17405.97|17285.97|17406.7|17286.7|17405.69|17285.69|10
1623068120000|2021-06-07 12:15:20|17405.75|17285.75|17405.81|17285.81|17406.17|17286.17|17405.35|17285.35|10
1623068130000|2021-06-07 12:15:30|17406|17286|17406.12|17286.12|17406.33|17286.33|17405.79|17285.79|9
1623068140000|2021-06-07 12:15:40|17406.38|17286.38|17408.26|17288.26|17408.26|17288.26|17406.38|17286.38|10
1623068150000|2021-06-07 12:15:50|17408.41|17288.41|17407.82|17287.82|17408.41|17288.41|17407.6|17287.6|10
1623068160000|2021-06-07 12:16:00|17408.13|17288.13|17408.99|17288.99|17409.16|17289.16|17408.13|17288.13|9
1623068170000|2021-06-07 12:16:10|17409.04|17289.04|17408.5|17288.5|17409.44|17289.44|17408.16|17288.16|10
1623068180000|2021-06-07 12:16:20|17408.73|17288.73|17409.33|17289.33|17409.33|17289.33|17408.24|17288.24|9
1623068190000|2021-06-07 12:16:30|17409.44|17289.44|17409.89|17289.89|17410.14|17290.14|17409.44|17289.44|10
1623068200000|2021-06-07 12:16:40|17409.79|17289.79|17410.04|17290.04|17410.1|17290.1|17409.58|17289.58|9
1623068210000|2021-06-07 12:16:50|17410.65|17290.65|17413.46|17293.46|17413.46|17293.46|17410.23|17290.23|10
1623068220000|2021-06-07 12:17:00|17414.07|17294.07|17416.37|17296.37|17416.37|17296.37|17414.07|17294.07|10
1623068230000|2021-06-07 12:17:10|17416.48|17296.48|17419.22|17299.22|17419.63|17299.63|17416.06|17296.06|10
1623068240000|2021-06-07 12:17:20|17419.87|17299.87|17420.23|17300.23|17421.08|17301.08|17419.76|17299.76|10
1623068250000|2021-06-07 12:17:30|17419.57|17299.57|17421.42|17301.42|17421.42|17301.42|17419.35|17299.35|10
1623068260000|2021-06-07 12:17:40|17421.08|17301.08|17420.2|17300.2|17421.08|17301.08|17420.2|17300.2|10
1623068270000|2021-06-07 12:17:50|17420.29|17300.29|17418.69|17298.69|17420.43|17300.43|17418.69|17298.69|9
1623068280000|2021-06-07 12:18:00|17418.44|17298.44|17417.71|17297.71|17418.44|17298.44|17417.59|17297.59|10
1623068290000|2021-06-07 12:18:10|17417.68|17297.68|17416.64|17296.64|17417.68|17297.68|17416.64|17296.64|8
1623068300000|2021-06-07 12:18:20|17417.45|17297.45|17418.92|17298.92|17418.92|17298.92|17417.45|17297.45|9
1623068310000|2021-06-07 12:18:30|17419.1|17299.1|17418.66|17298.66|17419.23|17299.23|17418.66|17298.66|10
1623068320000|2021-06-07 12:18:40|17418.94|17298.94|17421.3|17301.3|17421.3|17301.3|17418.77|17298.77|10
1623068330000|2021-06-07 12:18:50|17421.27|17301.27|17423.04|17303.04|17423.04|17303.04|17421.12|17301.12|10
1623068340000|2021-06-07 12:19:00|17424.25|17304.25|17425.51|17305.51|17425.51|17305.51|17424.14|17304.14|9
1623068350000|2021-06-07 12:19:10|17425.74|17305.74|17428.52|17308.52|17428.71|17308.71|17425.74|17305.74|10
1623068360000|2021-06-07 12:19:20|17428.42|17308.42|17427.43|17307.43|17428.44|17308.44|17427.43|17307.43|8
1623068370000|2021-06-07 12:19:30|17426.88|17306.88|17426.79|17306.79|17426.98|17306.98|17426.6|17306.6|8
1623068380000|2021-06-07 12:19:40|17426.67|17306.67|17427.17|17307.17|17427.28|17307.28|17426.56|17306.56|9
1623068390000|2021-06-07 12:19:50|17427.13|17307.13|17427.76|17307.76|17427.85|17307.85|17427.13|17307.13|9
1623068400000|2021-06-07 12:20:00|17427.18|17307.18|17424.89|17304.89|17427.35|17307.35|17424.84|17304.84|10
1623068410000|2021-06-07 12:20:10|17424.78|17304.78|17422.3|17302.3|17424.82|17304.82|17422.29|17302.29|9
1623068420000|2021-06-07 12:20:20|17422.36|17302.36|17424.51|17304.51|17425.12|17305.12|17422.04|17302.04|10
1623068430000|2021-06-07 12:20:30|17424.71|17304.71|17424.31|17304.31|17425.54|17305.54|17423.3|17303.3|10
1623068440000|2021-06-07 12:20:40|17425.15|17305.15|17425.53|17305.53|17425.66|17305.66|17425.15|17305.15|10
1623068450000|2021-06-07 12:20:50|17425.67|17305.67|17426.82|17306.82|17427.47|17307.47|17425.55|17305.55|10
1623068460000|2021-06-07 12:21:00|17426.95|17306.95|17428.22|17308.22|17428.36|17308.36|17426.49|17306.49|10
1623068470000|2021-06-07 12:21:10|17429.42|17309.42|17431.06|17311.06|17431.06|17311.06|17429.42|17309.42|9
1623068480000|2021-06-07 12:21:20|17431.27|17311.27|17432.73|17312.73|17432.85|17312.85|17431.11|17311.11|10
1623068490000|2021-06-07 12:21:30|17432.49|17312.49|17433.34|17313.34|17433.38|17313.38|17432.49|17312.49|10
1623068500000|2021-06-07 12:21:40|17433.35|17313.35|17434.94|17314.94|17434.99|17314.99|17433.35|17313.35|9
1623068510000|2021-06-07 12:21:50|17435.15|17315.15|17435.88|17315.88|17436.09|17316.09|17435.15|17315.15|10
1623068520000|2021-06-07 12:22:00|17435.97|17315.97|17435.13|17315.13|17435.97|17315.97|17434.87|17314.87|10
1623068530000|2021-06-07 12:22:10|17435.08|17315.08|17432.09|17312.09|17435.08|17315.08|17432.09|17312.09|10
1623068540000|2021-06-07 12:22:20|17432.04|17312.04|17431.31|17311.31|17432.86|17312.86|17431.31|17311.31|10
1623068550000|2021-06-07 12:22:30|17431.17|17311.17|17430.73|17310.73|17431.55|17311.55|17430.73|17310.73|10
1623068560000|2021-06-07 12:22:40|17430.98|17310.98|17429.6|17309.6|17430.98|17310.98|17429.56|17309.56|10
1623068570000|2021-06-07 12:22:50|17429.48|17309.48|17428.14|17308.14|17429.82|17309.82|17428.14|17308.14|9
1623068580000|2021-06-07 12:23:00|17428.27|17308.27|17428.87|17308.87|17428.98|17308.98|17428.25|17308.25|9
1623068590000|2021-06-07 12:23:10|17427.82|17307.82|17427.1|17307.1|17427.82|17307.82|17427|17307|9
1623068600000|2021-06-07 12:23:20|17426.85|17306.85|17428.38|17308.38|17428.82|17308.82|17426.81|17306.81|10
1623068610000|2021-06-07 12:23:30|17428.49|17308.49|17428.98|17308.98|17428.98|17308.98|17428.42|17308.42|6
1623068620000|2021-06-07 12:23:40|17428.99|17308.99|17430.2|17310.2|17430.57|17310.57|17428.99|17308.99|10
1623068630000|2021-06-07 12:23:50|17430.04|17310.04|17430.84|17310.84|17430.84|17310.84|17429.82|17309.82|9
1623068640000|2021-06-07 12:24:00|17431.38|17311.38|17437.17|17317.17|17437.17|17317.17|17431.38|17311.38|10
1623068650000|2021-06-07 12:24:10|17438.4|17318.4|17438.74|17318.74|17439.51|17319.51|17438.4|17318.4|10
1623068660000|2021-06-07 12:24:20|17437.83|17317.83|17435.49|17315.49|17437.83|17317.83|17435.29|17315.29|10
1623068670000|2021-06-07 12:24:30|17434.99|17314.99|17435.42|17315.42|17435.44|17315.44|17434.94|17314.94|7
1623068680000|2021-06-07 12:24:40|17435.23|17315.23|17433.28|17313.28|17435.23|17315.23|17432.96|17312.96|10
1623068690000|2021-06-07 12:24:50|17433.19|17313.19|17434.01|17314.01|17434.36|17314.36|17433.19|17313.19|9
1623068700000|2021-06-07 12:25:00|17434.51|17314.51|17433.26|17313.26|17434.51|17314.51|17433.09|17313.09|10
1623068710000|2021-06-07 12:25:10|17432.74|17312.74|17430.7|17310.7|17432.77|17312.77|17430.7|17310.7|10
1623068720000|2021-06-07 12:25:20|17430.09|17310.09|17428.47|17308.47|17430.09|17310.09|17428.26|17308.26|9
1623068730000|2021-06-07 12:25:30|17427.85|17307.85|17428.91|17308.91|17428.94|17308.94|17427.85|17307.85|10
1623068740000|2021-06-07 12:25:40|17429.16|17309.16|17433.29|17313.29|17433.29|17313.29|17429.16|17309.16|9
1623068750000|2021-06-07 12:25:50|17433.59|17313.59|17434.57|17314.57|17434.57|17314.57|17433.59|17313.59|10
1623068760000|2021-06-07 12:26:00|17434.64|17314.64|17433.8|17313.8|17434.93|17314.93|17433.8|17313.8|10
1623068770000|2021-06-07 12:26:10|17434.17|17314.17|17431.53|17311.53|17434.17|17314.17|17431.53|17311.53|10
1623068780000|2021-06-07 12:26:20|17431.6|17311.6|17431.44|17311.44|17431.6|17311.6|17431.05|17311.05|9
1623068790000|2021-06-07 12:26:30|17431.41|17311.41|17431.27|17311.27|17431.41|17311.41|17430.99|17310.99|9
1623068800000|2021-06-07 12:26:40|17431.7|17311.7|17431.96|17311.96|17431.96|17311.96|17431.23|17311.23|10
1623068810000|2021-06-07 12:26:50|17432.07|17312.07|17430.24|17310.24|17432.21|17312.21|17430.24|17310.24|9
1623068820000|2021-06-07 12:27:00|17430.4|17310.4|17431.13|17311.13|17431.13|17311.13|17429.95|17309.95|9
1623068830000|2021-06-07 12:27:10|17431.41|17311.41|17434.62|17314.62|17434.62|17314.62|17431.11|17311.11|10
1623068840000|2021-06-07 12:27:20|17434.27|17314.27|17436.22|17316.22|17437.46|17317.46|17434.27|17314.27|10
1623068850000|2021-06-07 12:27:30|17436.18|17316.18|17435.93|17315.93|17436.22|17316.22|17435.38|17315.38|10
1623068860000|2021-06-07 12:27:40|17435.95|17315.95|17435.16|17315.16|17436.06|17316.06|17434.82|17314.82|10
1623068870000|2021-06-07 12:27:50|17435.27|17315.27|17436.25|17316.25|17436.25|17316.25|17435.2|17315.2|9
1623068880000|2021-06-07 12:28:00|17436.38|17316.38|17435.48|17315.48|17436.64|17316.64|17435.48|17315.48|10
1623068890000|2021-06-07 12:28:10|17435.29|17315.29|17435.42|17315.42|17436.16|17316.16|17435.21|17315.21|10
1623068900000|2021-06-07 12:28:20|17435.94|17315.94|17433.76|17313.76|17435.96|17315.96|17433.76|17313.76|9
1623068910000|2021-06-07 12:28:30|17433.98|17313.98|17427.36|17307.36|17433.98|17313.98|17427.36|17307.36|10
1623068920000|2021-06-07 12:28:40|17427.89|17307.89|17427.49|17307.49|17428.76|17308.76|17426.99|17306.99|10
1623068930000|2021-06-07 12:28:50|17427|17307|17427.16|17307.16|17427.31|17307.31|17426.95|17306.95|9
1623068940000|2021-06-07 12:29:00|17427.91|17307.91|17426.91|17306.91|17427.91|17307.91|17426.91|17306.91|10
1623068950000|2021-06-07 12:29:10|17426.7|17306.7|17424.92|17304.92|17427.12|17307.12|17424.92|17304.92|10
1623068960000|2021-06-07 12:29:20|17424.08|17304.08|17421.99|17301.99|17424.08|17304.08|17421.99|17301.99|10
1623068970000|2021-06-07 12:29:30|17422.14|17302.14|17423.89|17303.89|17423.89|17303.89|17422.14|17302.14|9
1623068980000|2021-06-07 12:29:40|17424.02|17304.02|17424.82|17304.82|17424.94|17304.94|17424.02|17304.02|9
1623068990000|2021-06-07 12:29:50|17424.79|17304.79|17427|17307|17427|17307|17424.79|17304.79|9
1623069000000|2021-06-07 12:30:00|17428.83|17308.83|17430.86|17310.86|17431.69|17311.69|17428.83|17308.83|10
1623069010000|2021-06-07 12:30:10|17429.3|17309.3|17425.41|17305.41|17429.3|17309.3|17425.41|17305.41|10
1623069020000|2021-06-07 12:30:20|17424.97|17304.97|17426.58|17306.58|17426.58|17306.58|17423.93|17303.93|10
1623069030000|2021-06-07 12:30:30|17427.44|17307.44|17431.35|17311.35|17431.35|17311.35|17426.9|17306.9|10
1623069040000|2021-06-07 12:30:40|17431.72|17311.72|17434.89|17314.89|17435.32|17315.32|17431.72|17311.72|10
1623069050000|2021-06-07 12:30:50|17435.08|17315.08|17433.37|17313.37|17435.66|17315.66|17433.37|17313.37|10
1623069060000|2021-06-07 12:31:00|17435.64|17315.64|17443.8|17323.8|17443.8|17323.8|17435.11|17315.11|10
1623069070000|2021-06-07 12:31:10|17444.18|17324.18|17452.84|17332.84|17452.84|17332.84|17444.18|17324.18|10
1623069080000|2021-06-07 12:31:20|17453.83|17333.83|17459.18|17339.18|17459.18|17339.18|17453.83|17333.83|10
1623069090000|2021-06-07 12:31:30|17460.36|17340.36|17483.93|17363.93|17483.93|17363.93|17460.36|17340.36|9
1623069100000|2021-06-07 12:31:40|17482.27|17362.27|17504.31|17384.31|17504.31|17384.31|17482.27|17362.27|10
1623069110000|2021-06-07 12:31:50|17504.24|17384.24|17524.86|17404.86|17527.49|17407.49|17504.24|17384.24|10
1623069120000|2021-06-07 12:32:00|17523.84|17403.84|17524.46|17404.46|17526.64|17406.64|17523.84|17403.84|10
1623069130000|2021-06-07 12:32:10|17521.51|17401.51|17527.72|17407.72|17527.79|17407.79|17521.51|17401.51|10
1623069140000|2021-06-07 12:32:20|17526.67|17406.67|17530.76|17410.76|17530.76|17410.76|17525.05|17405.05|10
1623069150000|2021-06-07 12:32:30|17534.04|17414.04|17545.8|17425.8|17545.8|17425.8|17534.04|17414.04|10
1623069160000|2021-06-07 12:32:40|17545.71|17425.71|17547.26|17427.26|17547.26|17427.26|17545.71|17425.71|10
1623069170000|2021-06-07 12:32:50|17547.71|17427.71|17551.94|17431.94|17551.94|17431.94|17547.71|17427.71|10
1623069180000|2021-06-07 12:33:00|17552.71|17432.71|17557.63|17437.63|17557.67|17437.67|17552.71|17432.71|10
1623069190000|2021-06-07 12:33:10|17561.12|17441.12|17568.03|17448.03|17568.03|17448.03|17560.66|17440.66|10
1623069200000|2021-06-07 12:33:20|17569.32|17449.32|17572.25|17452.25|17572.53|17452.53|17568.84|17448.84|10
1623069210000|2021-06-07 12:33:30|17572.76|17452.76|17567.35|17447.35|17575.99|17455.99|17567.35|17447.35|10
1623069220000|2021-06-07 12:33:40|17566.48|17446.48|17567.62|17447.62|17567.62|17447.62|17565.34|17445.34|9
1623069230000|2021-06-07 12:33:50|17567.25|17447.25|17563.29|17443.29|17568.25|17448.25|17563.29|17443.29|10
1623069240000|2021-06-07 12:34:00|17561.75|17441.75|17559.24|17439.24|17561.75|17441.75|17559.24|17439.24|10
1623069250000|2021-06-07 12:34:10|17559.77|17439.77|17552.35|17432.35|17559.77|17439.77|17552.35|17432.35|10
1623069260000|2021-06-07 12:34:20|17549.66|17429.66|17552.93|17432.93|17552.93|17432.93|17549.66|17429.66|10
1623069270000|2021-06-07 12:34:30|17553.69|17433.69|17555.12|17435.12|17555.12|17435.12|17552.73|17432.73|10
1623069280000|2021-06-07 12:34:40|17555.75|17435.75|17560.92|17440.92|17560.92|17440.92|17555.08|17435.08|10
1623069290000|2021-06-07 12:34:50|17564.33|17444.33|17570.3|17450.3|17570.3|17450.3|17562.23|17442.23|10
1623069300000|2021-06-07 12:35:00|17570.51|17450.51|17576.43|17456.43|17576.52|17456.52|17570.39|17450.39|10
1623069310000|2021-06-07 12:35:10|17576.93|17456.93|17577.91|17457.91|17578.65|17458.65|17576.93|17456.93|10
1623069320000|2021-06-07 12:35:20|17577.81|17457.81|17578.85|17458.85|17578.85|17458.85|17577.25|17457.25|10
1623069330000|2021-06-07 12:35:30|17579.26|17459.26|17578.46|17458.46|17579.71|17459.71|17578.46|17458.46|10
1623069340000|2021-06-07 12:35:40|17578.11|17458.11|17573.26|17453.26|17578.11|17458.11|17571.76|17451.76|10
1623069350000|2021-06-07 12:35:50|17571.59|17451.59|17571.39|17451.39|17572.67|17452.67|17571.37|17451.37|10
1623069360000|2021-06-07 12:36:00|17569.82|17449.82|17568.1|17448.1|17569.82|17449.82|17568.1|17448.1|10
1623069370000|2021-06-07 12:36:10|17568.13|17448.13|17569.35|17449.35|17570.09|17450.09|17567.96|17447.96|10
1623069380000|2021-06-07 12:36:20|17569.94|17449.94|17572.03|17452.03|17572.03|17452.03|17569.06|17449.06|10
1623069390000|2021-06-07 12:36:30|17571.88|17451.88|17572.07|17452.07|17572.48|17452.48|17571.6|17451.6|10
1623069400000|2021-06-07 12:36:40|17572.24|17452.24|17578.5|17458.5|17578.5|17458.5|17572.24|17452.24|10
1623069410000|2021-06-07 12:36:50|17577.95|17457.95|17577.04|17457.04|17578.06|17458.06|17577.04|17457.04|10
1623069420000|2021-06-07 12:37:00|17576.87|17456.87|17577.76|17457.76|17577.9|17457.9|17576.87|17456.87|10
1623069430000|2021-06-07 12:37:10|17577.64|17457.64|17573.59|17453.59|17577.64|17457.64|17573.59|17453.59|10
1623069440000|2021-06-07 12:37:20|17573.43|17453.43|17571.88|17451.88|17573.64|17453.64|17571.88|17451.88|10
1623069450000|2021-06-07 12:37:30|17571.65|17451.65|17569.37|17449.37|17571.79|17451.79|17569.37|17449.37|10
1623069460000|2021-06-07 12:37:40|17568.92|17448.92|17566.53|17446.53|17568.97|17448.97|17566.53|17446.53|10
1623069470000|2021-06-07 12:37:50|17565.65|17445.65|17563.49|17443.49|17565.65|17445.65|17562.93|17442.93|10
1623069480000|2021-06-07 12:38:00|17563.34|17443.34|17560.69|17440.69|17563.34|17443.34|17560.17|17440.17|10
1623069490000|2021-06-07 12:38:10|17560.59|17440.59|17560.37|17440.37|17561.13|17441.13|17560.28|17440.28|10
1623069500000|2021-06-07 12:38:20|17560.07|17440.07|17557.28|17437.28|17560.07|17440.07|17557.28|17437.28|10
1623069510000|2021-06-07 12:38:30|17557.33|17437.33|17558.79|17438.79|17559.5|17439.5|17557.3|17437.3|10
1623069520000|2021-06-07 12:38:40|17560.2|17440.2|17560.2|17440.2|17560.48|17440.48|17559.85|17439.85|9
1623069530000|2021-06-07 12:38:50|17559.79|17439.79|17558.13|17438.13|17559.88|17439.88|17557.89|17437.89|9
1623069540000|2021-06-07 12:39:00|17558.24|17438.24|17554.08|17434.08|17558.24|17438.24|17553.79|17433.79|10
1623069550000|2021-06-07 12:39:10|17554.67|17434.67|17553.44|17433.44|17555.03|17435.03|17553.44|17433.44|9
1623069560000|2021-06-07 12:39:20|17552.12|17432.12|17550.12|17430.12|17552.12|17432.12|17549.09|17429.09|10
1623069570000|2021-06-07 12:39:30|17549.71|17429.71|17551.29|17431.29|17551.68|17431.68|17549.71|17429.71|10
1623069580000|2021-06-07 12:39:40|17551.61|17431.61|17548.87|17428.87|17551.61|17431.61|17548.87|17428.87|10
1623069590000|2021-06-07 12:39:50|17548.38|17428.38|17544.78|17424.78|17548.38|17428.38|17544.78|17424.78|10
1623069600000|2021-06-07 12:40:00|17543.86|17423.86|17540.24|17420.24|17543.86|17423.86|17540.21|17420.21|10
1623069610000|2021-06-07 12:40:10|17540.48|17420.48|17535.34|17415.34|17540.48|17420.48|17535.34|17415.34|9
1623069620000|2021-06-07 12:40:20|17535.1|17415.1|17535.65|17415.65|17535.88|17415.88|17533.58|17413.58|10
1623069630000|2021-06-07 12:40:30|17536.16|17416.16|17532.45|17412.45|17536.52|17416.52|17532.45|17412.45|10
1623069640000|2021-06-07 12:40:40|17532.48|17412.48|17530.01|17410.01|17532.48|17412.48|17530.01|17410.01|10
1623069650000|2021-06-07 12:40:50|17529.94|17409.94|17529.03|17409.03|17529.97|17409.97|17529.03|17409.03|10
1623069660000|2021-06-07 12:41:00|17529.23|17409.23|17529.62|17409.62|17529.84|17409.84|17528.72|17408.72|10
1623069670000|2021-06-07 12:41:10|17531.08|17411.08|17534.03|17414.03|17534.03|17414.03|17531.08|17411.08|10
1623069680000|2021-06-07 12:41:20|17533.93|17413.93|17533.54|17413.54|17533.93|17413.93|17532.9|17412.9|10
1623069690000|2021-06-07 12:41:30|17533.91|17413.91|17533.39|17413.39|17534.12|17414.12|17533.39|17413.39|10
1623069700000|2021-06-07 12:41:40|17533.54|17413.54|17533.38|17413.38|17533.54|17413.54|17533.11|17413.11|9
1623069710000|2021-06-07 12:41:50|17533.54|17413.54|17532.97|17412.97|17533.54|17413.54|17532.84|17412.84|9
1623069720000|2021-06-07 12:42:00|17532.48|17412.48|17535.25|17415.25|17535.25|17415.25|17532|17412|10
1623069730000|2021-06-07 12:42:10|17535.31|17415.31|17536.63|17416.63|17537.01|17417.01|17535.31|17415.31|10
1623069740000|2021-06-07 12:42:20|17536.75|17416.75|17544.12|17424.12|17544.12|17424.12|17536.75|17416.75|10
1623069750000|2021-06-07 12:42:30|17545.03|17425.03|17545.37|17425.37|17545.48|17425.48|17545.03|17425.03|10
1623069760000|2021-06-07 12:42:40|17545.51|17425.51|17547.49|17427.49|17547.49|17427.49|17545.51|17425.51|10
1623069770000|2021-06-07 12:42:50|17547.55|17427.55|17547.88|17427.88|17547.92|17427.92|17547.55|17427.55|10
1623069780000|2021-06-07 12:43:00|17549.09|17429.09|17547.76|17427.76|17549.13|17429.13|17547.76|17427.76|10
1623069790000|2021-06-07 12:43:10|17547.28|17427.28|17546.06|17426.06|17547.37|17427.37|17546.06|17426.06|9
1623069800000|2021-06-07 12:43:20|17546.17|17426.17|17544.53|17424.53|17546.19|17426.19|17544.53|17424.53|10
1623069810000|2021-06-07 12:43:30|17544.29|17424.29|17540.41|17420.41|17544.29|17424.29|17540.41|17420.41|9
1623069820000|2021-06-07 12:43:40|17539.97|17419.97|17539|17419|17540.9|17420.9|17538.65|17418.65|9
1623069830000|2021-06-07 12:43:50|17538.5|17418.5|17536.81|17416.81|17538.5|17418.5|17535.1|17415.1|10
1623069840000|2021-06-07 12:44:00|17536.36|17416.36|17535.42|17415.42|17536.36|17416.36|17535.27|17415.27|10
1623069850000|2021-06-07 12:44:10|17535.13|17415.13|17532.55|17412.55|17535.13|17415.13|17532.55|17412.55|10
1623069860000|2021-06-07 12:44:20|17532.16|17412.16|17529.87|17409.87|17532.16|17412.16|17529.87|17409.87|10
1623069870000|2021-06-07 12:44:30|17529.56|17409.56|17525.82|17405.82|17529.63|17409.63|17525.12|17405.12|10
1623069880000|2021-06-07 12:44:40|17525.5|17405.5|17520.38|17400.38|17525.71|17405.71|17520.38|17400.38|10
1623069890000|2021-06-07 12:44:50|17519.63|17399.63|17513.34|17393.34|17519.63|17399.63|17513.34|17393.34|10
1623069900000|2021-06-07 12:45:00|17513.5|17393.5|17515.72|17395.72|17515.72|17395.72|17513.19|17393.19|10
1623069910000|2021-06-07 12:45:10|17516.67|17396.67|17512.91|17392.91|17516.67|17396.67|17512.91|17392.91|10
1623069920000|2021-06-07 12:45:20|17513.37|17393.37|17517.17|17397.17|17517.17|17397.17|17512.81|17392.81|10
1623069930000|2021-06-07 12:45:30|17517.74|17397.74|17527.15|17407.15|17527.15|17407.15|17517.74|17397.74|10
1623069940000|2021-06-07 12:45:40|17527.98|17407.98|17530.15|17410.15|17530.53|17410.53|17527.98|17407.98|10
1623069950000|2021-06-07 12:45:50|17533.06|17413.06|17535.72|17415.72|17535.72|17415.72|17533.06|17413.06|10
1623069960000|2021-06-07 12:46:00|17534.56|17414.56|17538.79|17418.79|17538.94|17418.94|17534.55|17414.55|10
1623069970000|2021-06-07 12:46:10|17539.11|17419.11|17541.16|17421.16|17541.5|17421.5|17539.11|17419.11|9
1623069980000|2021-06-07 12:46:20|17541.14|17421.14|17542.02|17422.02|17542.15|17422.15|17541.02|17421.02|10
1623069990000|2021-06-07 12:46:30|17542.97|17422.97|17540.54|17420.54|17542.97|17422.97|17540.46|17420.46|10
1623070000000|2021-06-07 12:46:40|17539.82|17419.82|17539.26|17419.26|17540.87|17420.87|17539.23|17419.23|10
1623070010000|2021-06-07 12:46:50|17538.67|17418.67|17537.8|17417.8|17539.45|17419.45|17537.8|17417.8|9
1623070020000|2021-06-07 12:47:00|17537.86|17417.86|17541.27|17421.27|17541.34|17421.34|17537.54|17417.54|10
1623070030000|2021-06-07 12:47:10|17541.88|17421.88|17543.16|17423.16|17543.2|17423.2|17541.77|17421.77|10
1623070040000|2021-06-07 12:47:20|17543.32|17423.32|17543.16|17423.16|17543.66|17423.66|17542.62|17422.62|10
1623070050000|2021-06-07 12:47:30|17543.01|17423.01|17544.91|17424.91|17545.25|17425.25|17542.69|17422.69|10
1623070060000|2021-06-07 12:47:40|17544.97|17424.97|17547.56|17427.56|17547.56|17427.56|17544.97|17424.97|10
1623070070000|2021-06-07 12:47:50|17547.54|17427.54|17547.84|17427.84|17547.84|17427.84|17547.24|17427.24|10
1623070080000|2021-06-07 12:48:00|17547.32|17427.32|17552.83|17432.83|17552.83|17432.83|17547.32|17427.32|10
1623070090000|2021-06-07 12:48:10|17553.35|17433.35|17553.36|17433.36|17554.25|17434.25|17553.28|17433.28|10
1623070100000|2021-06-07 12:48:20|17553.59|17433.59|17552.59|17432.59|17554.24|17434.24|17552.58|17432.58|10
1623070110000|2021-06-07 12:48:30|17552.51|17432.51|17555.82|17435.82|17555.9|17435.9|17551.59|17431.59|10
1623070120000|2021-06-07 12:48:40|17555.69|17435.69|17558.81|17438.81|17558.81|17438.81|17555.69|17435.69|10
1623070130000|2021-06-07 12:48:50|17559.13|17439.13|17559.11|17439.11|17559.41|17439.41|17557.88|17437.88|10
1623070140000|2021-06-07 12:49:00|17559.93|17439.93|17559.88|17439.88|17560.42|17440.42|17559.53|17439.53|10
1623070150000|2021-06-07 12:49:10|17559.8|17439.8|17560.41|17440.41|17560.48|17440.48|17559.8|17439.8|10
1623070160000|2021-06-07 12:49:20|17560.79|17440.79|17562.44|17442.44|17562.84|17442.84|17560.71|17440.71|10
1623070170000|2021-06-07 12:49:30|17563.57|17443.57|17566.44|17446.44|17566.44|17446.44|17563.47|17443.47|10
1623070180000|2021-06-07 12:49:40|17566.31|17446.31|17566.59|17446.59|17566.77|17446.77|17566.11|17446.11|9
1623070190000|2021-06-07 12:49:50|17567.81|17447.81|17568.72|17448.72|17569.89|17449.89|17567.81|17447.81|10
1623070200000|2021-06-07 12:50:00|17568.21|17448.21|17566.23|17446.23|17568.21|17448.21|17566.04|17446.04|8
1623070210000|2021-06-07 12:50:10|17566.4|17446.4|17565.84|17445.84|17566.66|17446.66|17565.83|17445.83|10
1623070220000|2021-06-07 12:50:20|17565.38|17445.38|17564.34|17444.34|17566.06|17446.06|17563.89|17443.89|9
1623070230000|2021-06-07 12:50:30|17564.76|17444.76|17562.26|17442.26|17565.37|17445.37|17562.26|17442.26|9
1623070240000|2021-06-07 12:50:40|17561.86|17441.86|17562.35|17442.35|17562.35|17442.35|17561.35|17441.35|10
1623070250000|2021-06-07 12:50:50|17562.84|17442.84|17561.62|17441.62|17562.92|17442.92|17561.62|17441.62|10
1623070260000|2021-06-07 12:51:00|17561.24|17441.24|17561.33|17441.33|17561.33|17441.33|17560.24|17440.24|10
1623070270000|2021-06-07 12:51:10|17561.42|17441.42|17561.72|17441.72|17562.17|17442.17|17561.28|17441.28|9
1623070280000|2021-06-07 12:51:20|17561.59|17441.59|17561.38|17441.38|17561.59|17441.59|17561.17|17441.17|9
1623070290000|2021-06-07 12:51:30|17561.42|17441.42|17558.63|17438.63|17561.95|17441.95|17558.26|17438.26|10
1623070300000|2021-06-07 12:51:40|17556.99|17436.99|17552.78|17432.78|17556.99|17436.99|17552.7|17432.7|10
1623070310000|2021-06-07 12:51:50|17552.88|17432.88|17553.47|17433.47|17556.21|17436.21|17552.62|17432.62|10
1623070320000|2021-06-07 12:52:00|17551.52|17431.52|17545.64|17425.64|17551.52|17431.52|17545.13|17425.13|10
1623070330000|2021-06-07 12:52:10|17545|17425|17540.04|17420.04|17545|17425|17539.66|17419.66|10
1623070340000|2021-06-07 12:52:20|17540.4|17420.4|17541.89|17421.89|17541.89|17421.89|17539.69|17419.69|10
1623070350000|2021-06-07 12:52:30|17542.64|17422.64|17541.12|17421.12|17542.64|17422.64|17540.8|17420.8|10
1623070360000|2021-06-07 12:52:40|17540.79|17420.79|17544.58|17424.58|17544.58|17424.58|17540.79|17420.79|10
1623070370000|2021-06-07 12:52:50|17544.5|17424.5|17543.49|17423.49|17544.5|17424.5|17543.44|17423.44|9
1623070380000|2021-06-07 12:53:00|17543.43|17423.43|17542.33|17422.33|17543.56|17423.56|17542.11|17422.11|10
1623070390000|2021-06-07 12:53:10|17542.34|17422.34|17540.7|17420.7|17542.42|17422.42|17540.7|17420.7|9
1623070400000|2021-06-07 12:53:20|17540.87|17420.87|17538.92|17418.92|17540.91|17420.91|17538.92|17418.92|10
1623070410000|2021-06-07 12:53:30|17539.16|17419.16|17538.52|17418.52|17539.16|17419.16|17538.52|17418.52|9
1623070420000|2021-06-07 12:53:40|17537.96|17417.96|17537.2|17417.2|17538.47|17418.47|17537.2|17417.2|9
1623070430000|2021-06-07 12:53:50|17537.43|17417.43|17537.73|17417.73|17537.94|17417.94|17537.4|17417.4|9
1623070440000|2021-06-07 12:54:00|17537.02|17417.02|17534.23|17414.23|17537.02|17417.02|17533.54|17413.54|10
1623070450000|2021-06-07 12:54:10|17534.2|17414.2|17533.3|17413.3|17534.2|17414.2|17533.19|17413.19|9
1623070460000|2021-06-07 12:54:20|17533.2|17413.2|17536.77|17416.77|17536.77|17416.77|17533.2|17413.2|10
1623070470000|2021-06-07 12:54:30|17538.11|17418.11|17540.91|17420.91|17540.91|17420.91|17538.11|17418.11|9
1623070480000|2021-06-07 12:54:40|17540.9|17420.9|17540.93|17420.93|17541.26|17421.26|17540.55|17420.55|10
1623070490000|2021-06-07 12:54:50|17540.18|17420.18|17539.5|17419.5|17540.18|17420.18|17539.5|17419.5|6
1623070500000|2021-06-07 12:55:00|17539.7|17419.7|17539.19|17419.19|17539.7|17419.7|17538.64|17418.64|9
1623070510000|2021-06-07 12:55:10|17538.98|17418.98|17538.5|17418.5|17538.98|17418.98|17537.65|17417.65|10
1623070520000|2021-06-07 12:55:20|17539.29|17419.29|17540.93|17420.93|17540.93|17420.93|17539.29|17419.29|10
1623070530000|2021-06-07 12:55:30|17540.92|17420.92|17535.49|17415.49|17540.92|17420.92|17535.49|17415.49|10
1623070540000|2021-06-07 12:55:40|17534.61|17414.61|17531.19|17411.19|17534.61|17414.61|17531.19|17411.19|9
1623070550000|2021-06-07 12:55:50|17530.44|17410.44|17525.59|17405.59|17530.44|17410.44|17525.08|17405.08|10
1623070560000|2021-06-07 12:56:00|17525.08|17405.08|17523.29|17403.29|17525.08|17405.08|17522.57|17402.57|10
1623070570000|2021-06-07 12:56:10|17522.92|17402.92|17524.4|17404.4|17524.41|17404.41|17522.92|17402.92|10
1623070580000|2021-06-07 12:56:20|17525.01|17405.01|17528.11|17408.11|17528.11|17408.11|17525.01|17405.01|9
1623070590000|2021-06-07 12:56:30|17529.22|17409.22|17530.35|17410.35|17530.35|17410.35|17528.89|17408.89|10
1623070600000|2021-06-07 12:56:40|17530.54|17410.54|17534.48|17414.48|17534.48|17414.48|17530.54|17410.54|10
1623070610000|2021-06-07 12:56:50|17534.84|17414.84|17535.14|17415.14|17535.98|17415.98|17534.84|17414.84|10
1623070620000|2021-06-07 12:57:00|17534.74|17414.74|17531.93|17411.93|17534.74|17414.74|17531.3|17411.3|10
1623070630000|2021-06-07 12:57:10|17531.29|17411.29|17530.04|17410.04|17531.35|17411.35|17530.04|17410.04|9
1623070640000|2021-06-07 12:57:20|17529.95|17409.95|17532.68|17412.68|17532.68|17412.68|17529.95|17409.95|10
1623070650000|2021-06-07 12:57:30|17533.08|17413.08|17535.02|17415.02|17535.02|17415.02|17533.08|17413.08|10
1623070660000|2021-06-07 12:57:40|17535.03|17415.03|17538.2|17418.2|17538.62|17418.62|17535.03|17415.03|10
1623070670000|2021-06-07 12:57:50|17538.04|17418.04|17541.36|17421.36|17541.36|17421.36|17538.04|17418.04|10
1623070680000|2021-06-07 12:58:00|17541.47|17421.47|17544.33|17424.33|17544.33|17424.33|17541.14|17421.14|10
1623070690000|2021-06-07 12:58:10|17544.13|17424.13|17543.89|17423.89|17544.68|17424.68|17543.89|17423.89|10
1623070700000|2021-06-07 12:58:20|17544.38|17424.38|17544.61|17424.61|17545.01|17425.01|17543.65|17423.65|10
1623070710000|2021-06-07 12:58:30|17545.54|17425.54|17547.43|17427.43|17547.43|17427.43|17545.54|17425.54|10
1623070720000|2021-06-07 12:58:40|17547.86|17427.86|17548.9|17428.9|17549|17429|17547.76|17427.76|10
1623070730000|2021-06-07 12:58:50|17548.86|17428.86|17549.29|17429.29|17550.73|17430.73|17548.75|17428.75|10
1623070740000|2021-06-07 12:59:00|17549.13|17429.13|17554.33|17434.33|17554.88|17434.88|17548.58|17428.58|10
1623070750000|2021-06-07 12:59:10|17554.24|17434.24|17557.63|17437.63|17557.81|17437.81|17554.24|17434.24|10
1623070760000|2021-06-07 12:59:20|17556.48|17436.48|17555.58|17435.58|17556.48|17436.48|17555.58|17435.58|10
1623070770000|2021-06-07 12:59:30|17555.71|17435.71|17555.73|17435.73|17555.73|17435.73|17555.09|17435.09|10
1623070780000|2021-06-07 12:59:40|17555.62|17435.62|17554.55|17434.55|17555.62|17435.62|17554.14|17434.14|10
1623070790000|2021-06-07 12:59:50|17554.43|17434.43|17554.86|17434.86|17555.03|17435.03|17554.37|17434.37|10
1623070800000|2021-06-07 13:00:00|17554.71|17434.71|17558.97|17438.97|17558.97|17438.97|17554.68|17434.68|10
1623070810000|2021-06-07 13:00:10|17559.09|17439.09|17564.2|17444.2|17564.2|17444.2|17559.09|17439.09|10
1623070820000|2021-06-07 13:00:20|17564.26|17444.26|17570.16|17450.16|17570.16|17450.16|17564.26|17444.26|10
1623070830000|2021-06-07 13:00:30|17569.75|17449.75|17578.14|17458.14|17578.14|17458.14|17569.75|17449.75|10
1623070840000|2021-06-07 13:00:40|17577.73|17457.73|17583.61|17463.61|17583.61|17463.61|17577.73|17457.73|10
1623070850000|2021-06-07 13:00:50|17584.56|17464.56|17587.18|17467.18|17587.91|17467.91|17584.56|17464.56|10
1623070860000|2021-06-07 13:01:00|17587.2|17467.2|17586.29|17466.29|17587.46|17467.46|17586.29|17466.29|10
1623070870000|2021-06-07 13:01:10|17585.62|17465.62|17585.74|17465.74|17586.64|17466.64|17584.31|17464.31|10
1623070880000|2021-06-07 13:01:20|17585.97|17465.97|17584.31|17464.31|17585.97|17465.97|17582.96|17462.96|10
1623070890000|2021-06-07 13:01:30|17584.5|17464.5|17588.57|17468.57|17588.57|17468.57|17584.5|17464.5|10
1623070900000|2021-06-07 13:01:40|17588.4|17468.4|17598.94|17478.94|17600.46|17480.46|17588.4|17468.4|10
1623070910000|2021-06-07 13:01:50|17600.45|17480.45|17605.45|17485.45|17605.45|17485.45|17600.45|17480.45|10
1623070920000|2021-06-07 13:02:00|17605.19|17485.19|17603.05|17483.05|17606.64|17486.64|17603.05|17483.05|10
1623070930000|2021-06-07 13:02:10|17602.98|17482.98|17602.62|17482.62|17602.98|17482.98|17601.34|17481.34|10
1623070940000|2021-06-07 13:02:20|17602.4|17482.4|17605.09|17485.09|17605.09|17485.09|17602.4|17482.4|10
1623070950000|2021-06-07 13:02:30|17605.17|17485.17|17603.32|17483.32|17605.17|17485.17|17603.32|17483.32|10
1623070960000|2021-06-07 13:02:40|17603.05|17483.05|17601.57|17481.57|17603.05|17483.05|17601.57|17481.57|10
1623070970000|2021-06-07 13:02:50|17600.61|17480.61|17602.73|17482.73|17602.73|17482.73|17600.34|17480.34|10
1623070980000|2021-06-07 13:03:00|17602.5|17482.5|17602.08|17482.08|17603.61|17483.61|17602.05|17482.05|10
1623070990000|2021-06-07 13:03:10|17601.64|17481.64|17593.41|17473.41|17601.64|17481.64|17593.41|17473.41|9
1623071000000|2021-06-07 13:03:20|17592.32|17472.32|17583.64|17463.64|17592.32|17472.32|17583.22|17463.22|10
1623071010000|2021-06-07 13:03:30|17585.75|17465.75|17568.77|17448.77|17585.75|17465.75|17568.77|17448.77|10
1623071020000|2021-06-07 13:03:40|17569.23|17449.23|17564.89|17444.89|17569.23|17449.23|17564.53|17444.53|10
1623071030000|2021-06-07 13:03:50|17565.21|17445.21|17568.3|17448.3|17568.3|17448.3|17565.2|17445.2|10
1623071040000|2021-06-07 13:04:00|17568.16|17448.16|17568.76|17448.76|17569.39|17449.39|17568.1|17448.1|9
1623071050000|2021-06-07 13:04:10|17568.52|17448.52|17566.4|17446.4|17570.07|17450.07|17566.4|17446.4|10
1623071060000|2021-06-07 13:04:20|17566.49|17446.49|17570.28|17450.28|17570.28|17450.28|17566.49|17446.49|10
1623071070000|2021-06-07 13:04:30|17569.99|17449.99|17568.5|17448.5|17569.99|17449.99|17568.5|17448.5|10
1623071080000|2021-06-07 13:04:40|17568.73|17448.73|17563.93|17443.93|17568.73|17448.73|17563.93|17443.93|10
1623071090000|2021-06-07 13:04:50|17565.02|17445.02|17559.62|17439.62|17565.02|17445.02|17559.62|17439.62|10
1623071100000|2021-06-07 13:05:00|17559.54|17439.54|17559.29|17439.29|17559.89|17439.89|17559.19|17439.19|10
1623071110000|2021-06-07 13:05:10|17559.55|17439.55|17559.07|17439.07|17560.7|17440.7|17559.07|17439.07|10
1623071120000|2021-06-07 13:05:20|17559.14|17439.14|17558.75|17438.75|17559.63|17439.63|17558.75|17438.75|10
1623071130000|2021-06-07 13:05:30|17558.68|17438.68|17559.61|17439.61|17559.65|17439.65|17558.63|17438.63|10
1623071140000|2021-06-07 13:05:40|17559.51|17439.51|17558.9|17438.9|17559.51|17439.51|17558.9|17438.9|9
1623071150000|2021-06-07 13:05:50|17558.37|17438.37|17554.35|17434.35|17558.37|17438.37|17554.35|17434.35|10
1623071160000|2021-06-07 13:06:00|17553.45|17433.45|17550.28|17430.28|17553.45|17433.45|17550.28|17430.28|10
1623071170000|2021-06-07 13:06:10|17550.37|17430.37|17552.53|17432.53|17552.61|17432.61|17550.37|17430.37|8
1623071180000|2021-06-07 13:06:20|17553.05|17433.05|17554.43|17434.43|17554.43|17434.43|17553.05|17433.05|10
1623071190000|2021-06-07 13:06:30|17553.99|17433.99|17553.32|17433.32|17554.18|17434.18|17553.32|17433.32|10
1623071200000|2021-06-07 13:06:40|17552.98|17432.98|17553.6|17433.6|17553.6|17433.6|17552.81|17432.81|10
1623071210000|2021-06-07 13:06:50|17553.86|17433.86|17556.87|17436.87|17556.87|17436.87|17553.86|17433.86|8
1623071220000|2021-06-07 13:07:00|17557.33|17437.33|17563.13|17443.13|17563.48|17443.48|17557.33|17437.33|9
1623071230000|2021-06-07 13:07:10|17564.38|17444.38|17568.81|17448.81|17568.81|17448.81|17564.38|17444.38|10
1623071240000|2021-06-07 13:07:20|17568.83|17448.83|17570.6|17450.6|17570.6|17450.6|17568.83|17448.83|10
1623071250000|2021-06-07 13:07:30|17570.33|17450.33|17571.95|17451.95|17571.95|17451.95|17570.33|17450.33|9
1623071260000|2021-06-07 13:07:40|17571.91|17451.91|17571.47|17451.47|17572.58|17452.58|17571.47|17451.47|10
1623071270000|2021-06-07 13:07:50|17571.25|17451.25|17569.5|17449.5|17571.25|17451.25|17569.48|17449.48|10
1623071280000|2021-06-07 13:08:00|17569.43|17449.43|17567.68|17447.68|17569.45|17449.45|17567.68|17447.68|10
1623071290000|2021-06-07 13:08:10|17567.62|17447.62|17565.63|17445.63|17567.62|17447.62|17565.63|17445.63|10
1623071300000|2021-06-07 13:08:20|17565.59|17445.59|17563.24|17443.24|17565.59|17445.59|17563.24|17443.24|10
1623071310000|2021-06-07 13:08:30|17563.38|17443.38|17561.76|17441.76|17563.76|17443.76|17561.38|17441.38|10
1623071320000|2021-06-07 13:08:40|17561.99|17441.99|17566.09|17446.09|17566.52|17446.52|17561.99|17441.99|10
1623071330000|2021-06-07 13:08:50|17565.95|17445.95|17569.89|17449.89|17570.09|17450.09|17565.95|17445.95|10
1623071340000|2021-06-07 13:09:00|17570.42|17450.42|17570.36|17450.36|17571.02|17451.02|17570.13|17450.13|10
1623071350000|2021-06-07 13:09:10|17570.41|17450.41|17570.93|17450.93|17571.05|17451.05|17570.41|17450.41|10
1623071360000|2021-06-07 13:09:20|17570.41|17450.41|17569.17|17449.17|17570.41|17450.41|17568.99|17448.99|10
1623071370000|2021-06-07 13:09:30|17568.99|17448.99|17567.91|17447.91|17569.08|17449.08|17567.91|17447.91|10
1623071380000|2021-06-07 13:09:40|17568.05|17448.05|17567.07|17447.07|17568.41|17448.41|17567.07|17447.07|10
1623071390000|2021-06-07 13:09:50|17567.17|17447.17|17563.46|17443.46|17567.35|17447.35|17563.46|17443.46|10
1623071400000|2021-06-07 13:10:00|17563.77|17443.77|17566.16|17446.16|17566.42|17446.42|17563.5|17443.5|10
1623071410000|2021-06-07 13:10:10|17566.68|17446.68|17572.69|17452.69|17572.69|17452.69|17566.68|17446.68|10
1623071420000|2021-06-07 13:10:20|17572.68|17452.68|17573.64|17453.64|17574.49|17454.49|17572.59|17452.59|10
1623071430000|2021-06-07 13:10:30|17573.35|17453.35|17570.6|17450.6|17573.35|17453.35|17570.6|17450.6|10
1623071440000|2021-06-07 13:10:40|17570.8|17450.8|17571.33|17451.33|17571.35|17451.35|17570.71|17450.71|10
1623071450000|2021-06-07 13:10:50|17571.6|17451.6|17570.98|17450.98|17571.6|17451.6|17570.75|17450.75|10
1623071460000|2021-06-07 13:11:00|17571.36|17451.36|17565|17445|17571.36|17451.36|17565|17445|10
1623071470000|2021-06-07 13:11:10|17565.2|17445.2|17562.35|17442.35|17565.2|17445.2|17562.35|17442.35|10
1623071480000|2021-06-07 13:11:20|17562.23|17442.23|17557.89|17437.89|17562.23|17442.23|17557.84|17437.84|10
1623071490000|2021-06-07 13:11:30|17557.43|17437.43|17557.38|17437.38|17557.77|17437.77|17557.11|17437.11|10
1623071500000|2021-06-07 13:11:40|17557.22|17437.22|17555.77|17435.77|17557.22|17437.22|17555.77|17435.77|10
1623071510000|2021-06-07 13:11:50|17555.78|17435.78|17556.44|17436.44|17556.88|17436.88|17555.78|17435.78|10
1623071520000|2021-06-07 13:12:00|17556.24|17436.24|17556.62|17436.62|17556.62|17436.62|17553.78|17433.78|10
1623071530000|2021-06-07 13:12:10|17556.3|17436.3|17564.61|17444.61|17564.61|17444.61|17556.3|17436.3|10
1623071540000|2021-06-07 13:12:20|17565.15|17445.15|17570.86|17450.86|17570.86|17450.86|17565.15|17445.15|10
1623071550000|2021-06-07 13:12:30|17571.29|17451.29|17575.6|17455.6|17575.6|17455.6|17571.29|17451.29|9
1623071560000|2021-06-07 13:12:40|17575.89|17455.89|17578.66|17458.66|17578.66|17458.66|17575.89|17455.89|10
1623071570000|2021-06-07 13:12:50|17579.34|17459.34|17585.55|17465.55|17585.55|17465.55|17579.34|17459.34|10
1623071580000|2021-06-07 13:13:00|17585.29|17465.29|17579.97|17459.97|17585.32|17465.32|17579.61|17459.61|10
1623071590000|2021-06-07 13:13:10|17579.89|17459.89|17579.08|17459.08|17580.54|17460.54|17579.06|17459.06|10
1623071600000|2021-06-07 13:13:20|17578.67|17458.67|17572.49|17452.49|17578.67|17458.67|17572.49|17452.49|10
1623071610000|2021-06-07 13:13:30|17572.01|17452.01|17573.06|17453.06|17573.06|17453.06|17571.46|17451.46|10
1623071620000|2021-06-07 13:13:40|17572.84|17452.84|17571.6|17451.6|17572.84|17452.84|17570.91|17450.91|10
1623071630000|2021-06-07 13:13:50|17571.74|17451.74|17571.7|17451.7|17572.78|17452.78|17571.7|17451.7|9
1623071640000|2021-06-07 13:14:00|17571.45|17451.45|17571.56|17451.56|17571.6|17451.6|17570.24|17450.24|10
1623071650000|2021-06-07 13:14:10|17572.29|17452.29|17572.42|17452.42|17572.81|17452.81|17572.05|17452.05|10
1623071660000|2021-06-07 13:14:20|17571.59|17451.59|17567.39|17447.39|17571.59|17451.59|17567.39|17447.39|10
1623071670000|2021-06-07 13:14:30|17567.42|17447.42|17566.5|17446.5|17568.37|17448.37|17566.5|17446.5|10
1623071680000|2021-06-07 13:14:40|17566.46|17446.46|17565.17|17445.17|17566.5|17446.5|17565.17|17445.17|10
1623071690000|2021-06-07 13:14:50|17565.13|17445.13|17564.63|17444.63|17565.34|17445.34|17564.63|17444.63|10
1623071700000|2021-06-07 13:15:00|17564.71|17444.71|17564.36|17444.36|17564.71|17444.71|17563.65|17443.65|9
1623071710000|2021-06-07 13:15:10|17564.67|17444.67|17564.71|17444.71|17564.89|17444.89|17564.31|17444.31|9
1623071720000|2021-06-07 13:15:20|17564.38|17444.38|17564.19|17444.19|17564.38|17444.38|17563.94|17443.94|10
1623071730000|2021-06-07 13:15:30|17563.54|17443.54|17562.02|17442.02|17563.54|17443.54|17562.02|17442.02|8
1623071740000|2021-06-07 13:15:40|17561.98|17441.98|17559.78|17439.78|17561.98|17441.98|17559.6|17439.6|10
1623071750000|2021-06-07 13:15:50|17559.57|17439.57|17557.03|17437.03|17559.66|17439.66|17557.03|17437.03|10
1623071760000|2021-06-07 13:16:00|17556.9|17436.9|17556.02|17436.02|17557.3|17437.3|17555.48|17435.48|10
1623071770000|2021-06-07 13:16:10|17556.01|17436.01|17558.33|17438.33|17558.33|17438.33|17556.01|17436.01|10
1623071780000|2021-06-07 13:16:20|17558.94|17438.94|17559.83|17439.83|17559.83|17439.83|17558.92|17438.92|10
1623071790000|2021-06-07 13:16:30|17559.84|17439.84|17560.96|17440.96|17561.09|17441.09|17559.84|17439.84|10
1623071800000|2021-06-07 13:16:40|17560.82|17440.82|17559.78|17439.78|17560.9|17440.9|17559.67|17439.67|10
1623071810000|2021-06-07 13:16:50|17559.51|17439.51|17558.41|17438.41|17559.51|17439.51|17558.35|17438.35|10
1623071820000|2021-06-07 13:17:00|17558.46|17438.46|17559.24|17439.24|17559.5|17439.5|17558.42|17438.42|10
1623071830000|2021-06-07 13:17:10|17559.65|17439.65|17560.2|17440.2|17560.2|17440.2|17559.24|17439.24|10
1623071840000|2021-06-07 13:17:20|17560.53|17440.53|17564.72|17444.72|17564.72|17444.72|17560.53|17440.53|10
1623071850000|2021-06-07 13:17:30|17564.49|17444.49|17565.3|17445.3|17565.69|17445.69|17564.11|17444.11|10
1623071860000|2021-06-07 13:17:40|17564.98|17444.98|17567.1|17447.1|17567.1|17447.1|17564.98|17444.98|10
1623071870000|2021-06-07 13:17:50|17566.63|17446.63|17565.21|17445.21|17566.95|17446.95|17565.21|17445.21|10
1623071880000|2021-06-07 13:18:00|17565.72|17445.72|17565.6|17445.6|17565.89|17445.89|17565.42|17445.42|10
1623071890000|2021-06-07 13:18:10|17565.21|17445.21|17562.18|17442.18|17565.21|17445.21|17561.89|17441.89|10
1623071900000|2021-06-07 13:18:20|17560.79|17440.79|17558.14|17438.14|17560.79|17440.79|17558.14|17438.14|10
1623071910000|2021-06-07 13:18:30|17557.69|17437.69|17556.18|17436.18|17557.69|17437.69|17555.66|17435.66|9
1623071920000|2021-06-07 13:18:40|17555.12|17435.12|17554.67|17434.67|17555.24|17435.24|17553.87|17433.87|10
1623071930000|2021-06-07 13:18:50|17554.42|17434.42|17553.88|17433.88|17555.17|17435.17|17553.88|17433.88|10
1623071940000|2021-06-07 13:19:00|17553.49|17433.49|17554.2|17434.2|17554.2|17434.2|17553.49|17433.49|10
1623071950000|2021-06-07 13:19:10|17554.1|17434.1|17552.31|17432.31|17554.1|17434.1|17552.31|17432.31|10
1623071960000|2021-06-07 13:19:20|17552.36|17432.36|17549.94|17429.94|17552.36|17432.36|17549.85|17429.85|10
1623071970000|2021-06-07 13:19:30|17549.79|17429.79|17546.47|17426.47|17549.79|17429.79|17546.47|17426.47|10
1623071980000|2021-06-07 13:19:40|17546.33|17426.33|17544.44|17424.44|17546.5|17426.5|17544.44|17424.44|10
1623071990000|2021-06-07 13:19:50|17544.6|17424.6|17542.59|17422.59|17544.6|17424.6|17541.75|17421.75|10
1623072000000|2021-06-07 13:20:00|17542.11|17422.11|17541.29|17421.29|17542.11|17422.11|17541.29|17421.29|9
1623072010000|2021-06-07 13:20:10|17541.2|17421.2|17538.23|17418.23|17541.41|17421.41|17538.23|17418.23|10
1623072020000|2021-06-07 13:20:20|17537.81|17417.81|17536.43|17416.43|17537.98|17417.98|17536.43|17416.43|9
1623072030000|2021-06-07 13:20:30|17535.74|17415.74|17534.9|17414.9|17535.92|17415.92|17534.9|17414.9|10
1623072040000|2021-06-07 13:20:40|17534.41|17414.41|17532.62|17412.62|17534.41|17414.41|17532.62|17412.62|9
1623072050000|2021-06-07 13:20:50|17531.69|17411.69|17528.92|17408.92|17531.69|17411.69|17528.92|17408.92|10
1623072060000|2021-06-07 13:21:00|17528.1|17408.1|17530.07|17410.07|17530.07|17410.07|17528.1|17408.1|10
1623072070000|2021-06-07 13:21:10|17530.48|17410.48|17531.51|17411.51|17531.51|17411.51|17530.39|17410.39|10
1623072080000|2021-06-07 13:21:20|17531.46|17411.46|17533.65|17413.65|17533.72|17413.72|17531.46|17411.46|10
1623072090000|2021-06-07 13:21:30|17533.47|17413.47|17533.01|17413.01|17533.47|17413.47|17531.47|17411.47|10
1623072100000|2021-06-07 13:21:40|17532.4|17412.4|17531.56|17411.56|17532.49|17412.49|17531.56|17411.56|10
1623072110000|2021-06-07 13:21:50|17531.09|17411.09|17523.66|17403.66|17531.09|17411.09|17523.66|17403.66|9
1623072120000|2021-06-07 13:22:00|17523.15|17403.15|17523.37|17403.37|17523.39|17403.39|17522.41|17402.41|9
1623072130000|2021-06-07 13:22:10|17523.23|17403.23|17525.13|17405.13|17525.2|17405.2|17523.09|17403.09|10
1623072140000|2021-06-07 13:22:20|17525.61|17405.61|17527.17|17407.17|17527.35|17407.35|17525.61|17405.61|10
1623072150000|2021-06-07 13:22:30|17526.58|17406.58|17524.76|17404.76|17526.58|17406.58|17524.76|17404.76|10
1623072160000|2021-06-07 13:22:40|17524.04|17404.04|17521.24|17401.24|17524.43|17404.43|17521.24|17401.24|10
1623072170000|2021-06-07 13:22:50|17521.01|17401.01|17516.99|17396.99|17521.21|17401.21|17516.99|17396.99|10
1623072180000|2021-06-07 13:23:00|17516|17396|17506.32|17386.32|17516|17396|17506.32|17386.32|10
1623072190000|2021-06-07 13:23:10|17502.87|17382.87|17488.05|17368.05|17502.87|17382.87|17488.05|17368.05|10
1623072200000|2021-06-07 13:23:20|17487.85|17367.85|17486.76|17366.76|17489|17369|17484.24|17364.24|10
1623072210000|2021-06-07 13:23:30|17485.79|17365.79|17489.79|17369.79|17489.79|17369.79|17485.48|17365.48|10
1623072220000|2021-06-07 13:23:40|17490.23|17370.23|17490.63|17370.63|17490.63|17370.63|17488.84|17368.84|10
1623072230000|2021-06-07 13:23:50|17489.93|17369.93|17486.32|17366.32|17490.5|17370.5|17486.32|17366.32|9
1623072240000|2021-06-07 13:24:00|17486.27|17366.27|17481.12|17361.12|17486.27|17366.27|17481.12|17361.12|10
1623072250000|2021-06-07 13:24:10|17480.47|17360.47|17477.59|17357.59|17480.47|17360.47|17477.31|17357.31|10
1623072260000|2021-06-07 13:24:20|17476.47|17356.47|17473.3|17353.3|17476.68|17356.68|17473.3|17353.3|10
1623072270000|2021-06-07 13:24:30|17473.06|17353.06|17470.91|17350.91|17473.06|17353.06|17470.85|17350.85|10
1623072280000|2021-06-07 13:24:40|17469.68|17349.68|17465.85|17345.85|17469.98|17349.98|17465.85|17345.85|10
1623072290000|2021-06-07 13:24:50|17464.81|17344.81|17462.89|17342.89|17465.12|17345.12|17462.89|17342.89|10
1623072300000|2021-06-07 13:25:00|17463.09|17343.09|17464.5|17344.5|17465.29|17345.29|17462.58|17342.58|10
1623072310000|2021-06-07 13:25:10|17464.82|17344.82|17464.61|17344.61|17465.71|17345.71|17463.88|17343.88|10
1623072320000|2021-06-07 13:25:20|17464.4|17344.4|17465.89|17345.89|17466.55|17346.55|17464.38|17344.38|10
1623072330000|2021-06-07 13:25:30|17466.2|17346.2|17476.12|17356.12|17476.12|17356.12|17466.2|17346.2|10
1623072340000|2021-06-07 13:25:40|17476.67|17356.67|17476.27|17356.27|17477|17357|17476.22|17356.22|10
1623072350000|2021-06-07 13:25:50|17475.71|17355.71|17470.49|17350.49|17475.71|17355.71|17470.49|17350.49|10
1623072360000|2021-06-07 13:26:00|17470.35|17350.35|17467.35|17347.35|17470.35|17350.35|17467.35|17347.35|9
1623072370000|2021-06-07 13:26:10|17466.86|17346.86|17465.8|17345.8|17466.86|17346.86|17464.6|17344.6|10
1623072380000|2021-06-07 13:26:20|17466.22|17346.22|17467.43|17347.43|17467.46|17347.46|17465.7|17345.7|10
1623072390000|2021-06-07 13:26:30|17467.62|17347.62|17464.11|17344.11|17467.71|17347.71|17464.11|17344.11|10
1623072400000|2021-06-07 13:26:40|17463.86|17343.86|17461.58|17341.58|17463.86|17343.86|17461.53|17341.53|9
1623072410000|2021-06-07 13:26:50|17460.2|17340.2|17457.15|17337.15|17460.2|17340.2|17456.82|17336.82|10
1623072420000|2021-06-07 13:27:00|17456.91|17336.91|17454.71|17334.71|17456.91|17336.91|17454.71|17334.71|10
1623072430000|2021-06-07 13:27:10|17454.48|17334.48|17448.11|17328.11|17455.09|17335.09|17448.11|17328.11|10
1623072440000|2021-06-07 13:27:20|17449.17|17329.17|17441.5|17321.5|17449.17|17329.17|17441.14|17321.14|10
1623072450000|2021-06-07 13:27:30|17442.54|17322.54|17435.41|17315.41|17443.18|17323.18|17435.41|17315.41|10
1623072460000|2021-06-07 13:27:40|17435.34|17315.34|17431.67|17311.67|17435.34|17315.34|17429.89|17309.89|10
1623072470000|2021-06-07 13:27:50|17431.72|17311.72|17435.47|17315.47|17435.47|17315.47|17431.72|17311.72|10
1623072480000|2021-06-07 13:28:00|17435.27|17315.27|17439.7|17319.7|17440.11|17320.11|17434.69|17314.69|10
1623072490000|2021-06-07 13:28:10|17439.18|17319.18|17440.4|17320.4|17440.4|17320.4|17436.9|17316.9|9
1623072500000|2021-06-07 13:28:20|17440.51|17320.51|17442.12|17322.12|17442.27|17322.27|17439.99|17319.99|10
1623072510000|2021-06-07 13:28:30|17441.58|17321.58|17444.65|17324.65|17444.65|17324.65|17441.58|17321.58|10
1623072520000|2021-06-07 13:28:40|17444.84|17324.84|17448.13|17328.13|17448.38|17328.38|17444.84|17324.84|10
1623072530000|2021-06-07 13:28:50|17449.02|17329.02|17449.18|17329.18|17451.16|17331.16|17448.89|17328.89|10
1623072540000|2021-06-07 13:29:00|17449.07|17329.07|17445.71|17325.71|17449.07|17329.07|17445.55|17325.55|10
1623072550000|2021-06-07 13:29:10|17445.19|17325.19|17444.59|17324.59|17445.82|17325.82|17444.59|17324.59|9
1623072560000|2021-06-07 13:29:20|17444.9|17324.9|17442.03|17322.03|17445.29|17325.29|17441.74|17321.74|10
1623072570000|2021-06-07 13:29:30|17442.73|17322.73|17442.68|17322.68|17443.26|17323.26|17442.43|17322.43|10
1623072580000|2021-06-07 13:29:40|17441.92|17321.92|17445.42|17325.42|17445.42|17325.42|17441.91|17321.91|10
1623072590000|2021-06-07 13:29:50|17445.2|17325.2|17447.78|17327.78|17447.78|17327.78|17445.11|17325.11|10
1623072600000|2021-06-07 13:30:00|17446.48|17326.48|17445.72|17325.72|17446.87|17326.87|17445.65|17325.65|10
1623072610000|2021-06-07 13:30:10|17445.88|17325.88|17445.43|17325.43|17446.54|17326.54|17445.33|17325.33|10
1623072620000|2021-06-07 13:30:20|17445.41|17325.41|17446.16|17326.16|17446.16|17326.16|17445.05|17325.05|10
1623072630000|2021-06-07 13:30:30|17446.17|17326.17|17442.3|17322.3|17446.17|17326.17|17442.3|17322.3|10
1623072640000|2021-06-07 13:30:40|17441.99|17321.99|17440.91|17320.91|17441.99|17321.99|17440.78|17320.78|10
1623072650000|2021-06-07 13:30:50|17440.82|17320.82|17441.88|17321.88|17441.88|17321.88|17440.72|17320.72|10
1623072660000|2021-06-07 13:31:00|17442.02|17322.02|17439.55|17319.55|17442.17|17322.17|17439.55|17319.55|9
1623072670000|2021-06-07 13:31:10|17439.31|17319.31|17435.52|17315.52|17439.31|17319.31|17435.52|17315.52|10
1623072680000|2021-06-07 13:31:20|17435.53|17315.53|17432.22|17312.22|17435.53|17315.53|17432.22|17312.22|10
1623072690000|2021-06-07 13:31:30|17431.32|17311.32|17428.49|17308.49|17431.32|17311.32|17428.49|17308.49|9
1623072700000|2021-06-07 13:31:40|17428.52|17308.52|17428.11|17308.11|17429.65|17309.65|17428.11|17308.11|10
1623072710000|2021-06-07 13:31:50|17427.8|17307.8|17426.48|17306.48|17427.99|17307.99|17426.48|17306.48|10
1623072720000|2021-06-07 13:32:00|17426.64|17306.64|17430.45|17310.45|17430.63|17310.63|17426.64|17306.64|10
1623072730000|2021-06-07 13:32:10|17431.57|17311.57|17429.43|17309.43|17431.57|17311.57|17429.43|17309.43|10
1623072740000|2021-06-07 13:32:20|17429.29|17309.29|17426.21|17306.21|17429.29|17309.29|17426.21|17306.21|10
1623072750000|2021-06-07 13:32:30|17425.69|17305.69|17423.6|17303.6|17425.69|17305.69|17423.26|17303.26|9
1623072760000|2021-06-07 13:32:40|17423.48|17303.48|17419.43|17299.43|17423.94|17303.94|17419.43|17299.43|10
1623072770000|2021-06-07 13:32:50|17418.36|17298.36|17414.88|17294.88|17418.52|17298.52|17414.88|17294.88|10
1623072780000|2021-06-07 13:33:00|17414.62|17294.62|17413.85|17293.85|17414.8|17294.8|17413.27|17293.27|10
1623072790000|2021-06-07 13:33:10|17414.86|17294.86|17417.36|17297.36|17417.36|17297.36|17414.85|17294.85|10
1623072800000|2021-06-07 13:33:20|17417.95|17297.95|17421.54|17301.54|17421.54|17301.54|17417.95|17297.95|9
1623072810000|2021-06-07 13:33:30|17421.72|17301.72|17422.79|17302.79|17423.64|17303.64|17421.7|17301.7|10
1623072820000|2021-06-07 13:33:40|17422.64|17302.64|17422.02|17302.02|17422.64|17302.64|17421.97|17301.97|10
1623072830000|2021-06-07 13:33:50|17422.29|17302.29|17421.97|17301.97|17422.74|17302.74|17421.51|17301.51|10
1623072840000|2021-06-07 13:34:00|17422.05|17302.05|17421.73|17301.73|17423.71|17303.71|17421.73|17301.73|10
1623072850000|2021-06-07 13:34:10|17422.33|17302.33|17424.77|17304.77|17424.9|17304.9|17422.33|17302.33|9
1623072860000|2021-06-07 13:34:20|17425.14|17305.14|17427.67|17307.67|17427.67|17307.67|17425.14|17305.14|10
1623072870000|2021-06-07 13:34:30|17427.72|17307.72|17426.27|17306.27|17428.2|17308.2|17426.23|17306.23|9
1623072880000|2021-06-07 13:34:40|17425.42|17305.42|17424.39|17304.39|17425.42|17305.42|17423.69|17303.69|9
1623072890000|2021-06-07 13:34:50|17424.03|17304.03|17422.33|17302.33|17424.55|17304.55|17422.33|17302.33|10
1623072900000|2021-06-07 13:35:00|17422.21|17302.21|17422.92|17302.92|17422.92|17302.92|17420.73|17300.73|10
1623072910000|2021-06-07 13:35:10|17423.02|17303.02|17425.71|17305.71|17426.77|17306.77|17423.02|17303.02|10
1623072920000|2021-06-07 13:35:20|17425.7|17305.7|17428.61|17308.61|17429.44|17309.44|17425.7|17305.7|10
1623072930000|2021-06-07 13:35:30|17428.54|17308.54|17426.5|17306.5|17428.54|17308.54|17426.5|17306.5|10
1623072940000|2021-06-07 13:35:40|17426.22|17306.22|17426.96|17306.96|17427.01|17307.01|17426.22|17306.22|10
1623072950000|2021-06-07 13:35:50|17427.17|17307.17|17427.36|17307.36|17427.82|17307.82|17427.06|17307.06|10
1623072960000|2021-06-07 13:36:00|17426.6|17306.6|17427|17307|17427.91|17307.91|17426.47|17306.47|10
1623072970000|2021-06-07 13:36:10|17427.33|17307.33|17429.67|17309.67|17429.67|17309.67|17427.3|17307.3|10
1623072980000|2021-06-07 13:36:20|17430.05|17310.05|17431.61|17311.61|17431.62|17311.62|17430.05|17310.05|10
1623072990000|2021-06-07 13:36:30|17431.65|17311.65|17431.85|17311.85|17431.85|17311.85|17430.97|17310.97|8
1623073000000|2021-06-07 13:36:40|17432.44|17312.44|17433.37|17313.37|17433.41|17313.41|17431.76|17311.76|10
1623073010000|2021-06-07 13:36:50|17433.33|17313.33|17431.82|17311.82|17433.7|17313.7|17431.82|17311.82|10
1623073020000|2021-06-07 13:37:00|17431.66|17311.66|17430.44|17310.44|17431.66|17311.66|17430.42|17310.42|8
1623073030000|2021-06-07 13:37:10|17430.47|17310.47|17430.94|17310.94|17430.94|17310.94|17429.47|17309.47|9
1623073040000|2021-06-07 13:37:20|17431.03|17311.03|17433.53|17313.53|17433.53|17313.53|17431.03|17311.03|10
1623073050000|2021-06-07 13:37:30|17433.08|17313.08|17432.03|17312.03|17433.08|17313.08|17431.75|17311.75|10
1623073060000|2021-06-07 13:37:40|17431.49|17311.49|17430.27|17310.27|17431.65|17311.65|17430.27|17310.27|10
1623073070000|2021-06-07 13:37:50|17429.55|17309.55|17429.02|17309.02|17429.67|17309.67|17429.02|17309.02|8
1623073080000|2021-06-07 13:38:00|17428.64|17308.64|17428.82|17308.82|17429.2|17309.2|17427.69|17307.69|10
1623073090000|2021-06-07 13:38:10|17429.18|17309.18|17431.88|17311.88|17431.88|17311.88|17429.18|17309.18|10
1623073100000|2021-06-07 13:38:20|17431.89|17311.89|17435.02|17315.02|17435.02|17315.02|17431.65|17311.65|10
1623073110000|2021-06-07 13:38:30|17434.78|17314.78|17438.2|17318.2|17438.2|17318.2|17434.78|17314.78|10
1623073120000|2021-06-07 13:38:40|17439.18|17319.18|17440.31|17320.31|17441.2|17321.2|17439.18|17319.18|10
1623073130000|2021-06-07 13:38:50|17440.46|17320.46|17444.07|17324.07|17444.17|17324.17|17440.16|17320.16|10
1623073140000|2021-06-07 13:39:00|17443.84|17323.84|17442.92|17322.92|17443.84|17323.84|17442.89|17322.89|10
1623073150000|2021-06-07 13:39:10|17442.86|17322.86|17440.31|17320.31|17442.86|17322.86|17440.24|17320.24|10
1623073160000|2021-06-07 13:39:20|17439.94|17319.94|17440.25|17320.25|17440.25|17320.25|17439.43|17319.43|9
1623073170000|2021-06-07 13:39:30|17439.87|17319.87|17440.18|17320.18|17440.52|17320.52|17439.87|17319.87|10
1623073180000|2021-06-07 13:39:40|17440.47|17320.47|17444.83|17324.83|17444.83|17324.83|17440.47|17320.47|10
1623073190000|2021-06-07 13:39:50|17444.44|17324.44|17443.97|17323.97|17445.05|17325.05|17443.37|17323.37|10
1623073200000|2021-06-07 13:40:00|17443.93|17323.93|17444.38|17324.38|17444.38|17324.38|17443.57|17323.57|10
1623073210000|2021-06-07 13:40:10|17443.54|17323.54|17446.24|17326.24|17446.24|17326.24|17443.54|17323.54|10
1623073220000|2021-06-07 13:40:20|17446.4|17326.4|17450.24|17330.24|17450.24|17330.24|17446.4|17326.4|10
1623073230000|2021-06-07 13:40:30|17450.62|17330.62|17452.27|17332.27|17452.27|17332.27|17450.34|17330.34|10
1623073240000|2021-06-07 13:40:40|17452.48|17332.48|17454.45|17334.45|17454.57|17334.57|17452.48|17332.48|10
1623073250000|2021-06-07 13:40:50|17455.02|17335.02|17457.02|17337.02|17457.04|17337.04|17455.02|17335.02|10
1623073260000|2021-06-07 13:41:00|17457.12|17337.12|17456.89|17336.89|17457.7|17337.7|17456.31|17336.31|9
1623073270000|2021-06-07 13:41:10|17457.12|17337.12|17457.54|17337.54|17457.54|17337.54|17456.54|17336.54|10
1623073280000|2021-06-07 13:41:20|17457.52|17337.52|17459.31|17339.31|17459.51|17339.51|17457.2|17337.2|10
1623073290000|2021-06-07 13:41:30|17459.27|17339.27|17463.33|17343.33|17463.33|17343.33|17459.27|17339.27|10
1623073300000|2021-06-07 13:41:40|17463.94|17343.94|17467.16|17347.16|17467.16|17347.16|17463.94|17343.94|9
1623073310000|2021-06-07 13:41:50|17468.11|17348.11|17472.18|17352.18|17472.18|17352.18|17468.11|17348.11|10
1623073320000|2021-06-07 13:42:00|17472.52|17352.52|17475.78|17355.78|17476.72|17356.72|17472.52|17352.52|10
1623073330000|2021-06-07 13:42:10|17476.2|17356.2|17475.63|17355.63|17477.51|17357.51|17475.63|17355.63|10
1623073340000|2021-06-07 13:42:20|17475.62|17355.62|17474.2|17354.2|17475.62|17355.62|17474.2|17354.2|10
1623073350000|2021-06-07 13:42:30|17474.21|17354.21|17474.79|17354.79|17475.24|17355.24|17473.81|17353.81|10
1623073360000|2021-06-07 13:42:40|17474|17354|17475.19|17355.19|17475.91|17355.91|17473.74|17353.74|10
1623073370000|2021-06-07 13:42:50|17475.71|17355.71|17473.65|17353.65|17477.21|17357.21|17473.65|17353.65|10
1623073380000|2021-06-07 13:43:00|17472.06|17352.06|17451.91|17331.91|17472.3|17352.3|17451.91|17331.91|10
1623073390000|2021-06-07 13:43:10|17450.37|17330.37|17435.51|17315.51|17450.37|17330.37|17435.5|17315.5|10
1623073400000|2021-06-07 13:43:20|17429.99|17309.99|17421.17|17301.17|17429.99|17309.99|17420.47|17300.47|10
1623073410000|2021-06-07 13:43:30|17423.9|17303.9|17434.16|17314.16|17434.16|17314.16|17423.9|17303.9|10
1623073420000|2021-06-07 13:43:40|17434.07|17314.07|17435.38|17315.38|17435.39|17315.39|17434.07|17314.07|10
1623073430000|2021-06-07 13:43:50|17435.74|17315.74|17445.79|17325.79|17445.79|17325.79|17435.74|17315.74|10
1623073440000|2021-06-07 13:44:00|17446.57|17326.57|17452.26|17332.26|17452.26|17332.26|17446.57|17326.57|10
1623073450000|2021-06-07 13:44:10|17452.88|17332.88|17456.46|17336.46|17456.46|17336.46|17452.88|17332.88|10
1623073460000|2021-06-07 13:44:20|17457.29|17337.29|17457.88|17337.88|17457.88|17337.88|17457.21|17337.21|9
1623073470000|2021-06-07 13:44:30|17457.94|17337.94|17458.15|17338.15|17460.23|17340.23|17457.42|17337.42|9
1623073480000|2021-06-07 13:44:40|17457.46|17337.46|17451.34|17331.34|17457.46|17337.46|17451.34|17331.34|10
1623073490000|2021-06-07 13:44:50|17451.15|17331.15|17450.24|17330.24|17451.15|17331.15|17448.99|17328.99|10
1623073500000|2021-06-07 13:45:00|17450.22|17330.22|17452.18|17332.18|17452.18|17332.18|17450.22|17330.22|10
1623073510000|2021-06-07 13:45:10|17451.65|17331.65|17449.92|17329.92|17451.65|17331.65|17449.92|17329.92|10
1623073520000|2021-06-07 13:45:20|17447.06|17327.06|17442.69|17322.69|17447.06|17327.06|17442.69|17322.69|9
1623073530000|2021-06-07 13:45:30|17441.8|17321.8|17437.36|17317.36|17441.8|17321.8|17437.36|17317.36|10
1623073540000|2021-06-07 13:45:40|17437.22|17317.22|17436.24|17316.24|17437.54|17317.54|17435.5|17315.5|10
1623073550000|2021-06-07 13:45:50|17436.28|17316.28|17438.11|17318.11|17438.11|17318.11|17435.89|17315.89|10
1623073560000|2021-06-07 13:46:00|17438.44|17318.44|17438.95|17318.95|17439.16|17319.16|17438.3|17318.3|10
1623073570000|2021-06-07 13:46:10|17438.77|17318.77|17439.92|17319.92|17439.92|17319.92|17438.72|17318.72|9
1623073580000|2021-06-07 13:46:20|17439.73|17319.73|17436.1|17316.1|17439.73|17319.73|17436.1|17316.1|10
1623073590000|2021-06-07 13:46:30|17435.77|17315.77|17429.31|17309.31|17435.77|17315.77|17429.31|17309.31|10
1623073600000|2021-06-07 13:46:40|17428.69|17308.69|17422.42|17302.42|17428.69|17308.69|17422.42|17302.42|10
1623073610000|2021-06-07 13:46:50|17423.22|17303.22|17420.58|17300.58|17423.47|17303.47|17420.55|17300.55|10
1623073620000|2021-06-07 13:47:00|17421.1|17301.1|17422.3|17302.3|17422.87|17302.87|17420.53|17300.53|10
1623073630000|2021-06-07 13:47:10|17422.33|17302.33|17426.63|17306.63|17426.66|17306.66|17422.33|17302.33|10
1623073640000|2021-06-07 13:47:20|17427.67|17307.67|17429.76|17309.76|17429.76|17309.76|17427.67|17307.67|10
1623073650000|2021-06-07 13:47:30|17430.67|17310.67|17430.97|17310.97|17431.7|17311.7|17430.67|17310.67|10
1623073660000|2021-06-07 13:47:40|17430.91|17310.91|17432.12|17312.12|17432.12|17312.12|17430.91|17310.91|10
1623073670000|2021-06-07 13:47:50|17431.88|17311.88|17431.77|17311.77|17431.88|17311.88|17431.48|17311.48|10
1623073680000|2021-06-07 13:48:00|17431.63|17311.63|17431.62|17311.62|17432.83|17312.83|17431.6|17311.6|10
1623073690000|2021-06-07 13:48:10|17431.81|17311.81|17429.11|17309.11|17431.82|17311.82|17429.11|17309.11|10
1623073700000|2021-06-07 13:48:20|17428.58|17308.58|17426.88|17306.88|17428.58|17308.58|17426.17|17306.17|10
1623073710000|2021-06-07 13:48:30|17427.48|17307.48|17430.27|17310.27|17430.27|17310.27|17427.48|17307.48|9
1623073720000|2021-06-07 13:48:40|17431.05|17311.05|17433.15|17313.15|17433.15|17313.15|17431.05|17311.05|9
1623073730000|2021-06-07 13:48:50|17433.16|17313.16|17435.2|17315.2|17435.2|17315.2|17433.16|17313.16|10
1623073740000|2021-06-07 13:49:00|17434.76|17314.76|17436.06|17316.06|17436.36|17316.36|17434.76|17314.76|10
1623073750000|2021-06-07 13:49:10|17436.4|17316.4|17436.69|17316.69|17437.18|17317.18|17436.4|17316.4|10
1623073760000|2021-06-07 13:49:20|17436.73|17316.73|17440.94|17320.94|17440.94|17320.94|17436.73|17316.73|10
1623073770000|2021-06-07 13:49:30|17441.52|17321.52|17447.32|17327.32|17447.32|17327.32|17441.52|17321.52|10
1623073780000|2021-06-07 13:49:40|17447.65|17327.65|17446.92|17326.92|17447.74|17327.74|17446.92|17326.92|9
1623073790000|2021-06-07 13:49:50|17446.96|17326.96|17444.88|17324.88|17447.14|17327.14|17444.88|17324.88|10
1623073800000|2021-06-07 13:50:00|17444.84|17324.84|17442.6|17322.6|17445.09|17325.09|17442.18|17322.18|10
1623073810000|2021-06-07 13:50:10|17442.4|17322.4|17444.12|17324.12|17444.12|17324.12|17442.4|17322.4|9
1623073820000|2021-06-07 13:50:20|17444.59|17324.59|17444.63|17324.63|17445.23|17325.23|17444.23|17324.23|10
1623073830000|2021-06-07 13:50:30|17443.99|17323.99|17443.1|17323.1|17443.99|17323.99|17442.88|17322.88|10
1623073840000|2021-06-07 13:50:40|17443.24|17323.24|17441.46|17321.46|17443.39|17323.39|17441.46|17321.46|10
1623073850000|2021-06-07 13:50:50|17441.28|17321.28|17441.02|17321.02|17441.28|17321.28|17440.36|17320.36|10
1623073860000|2021-06-07 13:51:00|17440.94|17320.94|17438.7|17318.7|17440.94|17320.94|17438.7|17318.7|10
1623073870000|2021-06-07 13:51:10|17438.83|17318.83|17434.56|17314.56|17438.83|17318.83|17434.56|17314.56|10
1623073880000|2021-06-07 13:51:20|17434.32|17314.32|17430.99|17310.99|17434.32|17314.32|17430.99|17310.99|10
1623073890000|2021-06-07 13:51:30|17430.84|17310.84|17430.87|17310.87|17431.72|17311.72|17430.84|17310.84|10
1623073900000|2021-06-07 13:51:40|17430.67|17310.67|17432.73|17312.73|17432.73|17312.73|17430.11|17310.11|10
1623073910000|2021-06-07 13:51:50|17432.45|17312.45|17434.52|17314.52|17434.62|17314.62|17432.45|17312.45|10
1623073920000|2021-06-07 13:52:00|17434.51|17314.51|17432.37|17312.37|17434.51|17314.51|17431.87|17311.87|10
1623073930000|2021-06-07 13:52:10|17432.23|17312.23|17433.9|17313.9|17434.2|17314.2|17432.23|17312.23|10
1623073940000|2021-06-07 13:52:20|17433.08|17313.08|17431.74|17311.74|17433.08|17313.08|17431.74|17311.74|10
1623073950000|2021-06-07 13:52:30|17430.93|17310.93|17430.31|17310.31|17431.44|17311.44|17430.29|17310.29|10
1623073960000|2021-06-07 13:52:40|17430.66|17310.66|17424.59|17304.59|17430.66|17310.66|17424.59|17304.59|10
1623073970000|2021-06-07 13:52:50|17424.78|17304.78|17420.19|17300.19|17425.02|17305.02|17420.19|17300.19|10
1623073980000|2021-06-07 13:53:00|17419.07|17299.07|17412.92|17292.92|17419.07|17299.07|17412.86|17292.86|10
1623073990000|2021-06-07 13:53:10|17412.2|17292.2|17405.09|17285.09|17412.2|17292.2|17404.82|17284.82|10
1623074000000|2021-06-07 13:53:20|17403.87|17283.87|17399.38|17279.38|17403.87|17283.87|17399.38|17279.38|10
1623074010000|2021-06-07 13:53:30|17399.44|17279.44|17400.12|17280.12|17400.25|17280.25|17398.41|17278.41|10
1623074020000|2021-06-07 13:53:40|17399.93|17279.93|17392.72|17272.72|17399.93|17279.93|17391.86|17271.86|10
1623074030000|2021-06-07 13:53:50|17392.43|17272.43|17384.39|17264.39|17392.43|17272.43|17383.94|17263.94|10
1623074040000|2021-06-07 13:54:00|17383.41|17263.41|17382.51|17262.51|17383.41|17263.41|17380.83|17260.83|10
1623074050000|2021-06-07 13:54:10|17382.35|17262.35|17385.42|17265.42|17385.42|17265.42|17382.35|17262.35|8
1623074060000|2021-06-07 13:54:20|17385.66|17265.66|17387.81|17267.81|17388.57|17268.57|17385.66|17265.66|10
1623074070000|2021-06-07 13:54:30|17387.66|17267.66|17386.66|17266.66|17388.63|17268.63|17386.66|17266.66|10
1623074080000|2021-06-07 13:54:40|17386.42|17266.42|17385.5|17265.5|17386.42|17266.42|17384.76|17264.76|10
1623074090000|2021-06-07 13:54:50|17385.48|17265.48|17385.77|17265.77|17385.8|17265.8|17385.02|17265.02|10
1623074100000|2021-06-07 13:55:00|17385.56|17265.56|17386.31|17266.31|17387.02|17267.02|17385.56|17265.56|10
1623074110000|2021-06-07 13:55:10|17386.91|17266.91|17383.46|17263.46|17386.91|17266.91|17383.14|17263.14|10
1623074120000|2021-06-07 13:55:20|17383.7|17263.7|17378.47|17258.47|17383.81|17263.81|17378.47|17258.47|10
1623074130000|2021-06-07 13:55:30|17378.17|17258.17|17377.72|17257.72|17378.46|17258.46|17377.58|17257.58|10
1623074140000|2021-06-07 13:55:40|17377.95|17257.95|17377.33|17257.33|17378.04|17258.04|17376.63|17256.63|10
1623074150000|2021-06-07 13:55:50|17377.01|17257.01|17376.19|17256.19|17377.01|17257.01|17376.18|17256.18|10
1623074160000|2021-06-07 13:56:00|17375.93|17255.93|17371.77|17251.77|17375.93|17255.93|17371.77|17251.77|10
1623074170000|2021-06-07 13:56:10|17371.56|17251.56|17369.22|17249.22|17371.66|17251.66|17369.22|17249.22|10
1623074180000|2021-06-07 13:56:20|17368.96|17248.96|17369.66|17249.66|17369.66|17249.66|17368.9|17248.9|10
1623074190000|2021-06-07 13:56:30|17370.36|17250.36|17373.58|17253.58|17373.58|17253.58|17370.36|17250.36|10
1623074200000|2021-06-07 13:56:40|17373.69|17253.69|17374.2|17254.2|17374.2|17254.2|17373.43|17253.43|10
1623074210000|2021-06-07 13:56:50|17375.72|17255.72|17378.08|17258.08|17378.08|17258.08|17375.72|17255.72|10
1623074220000|2021-06-07 13:57:00|17378.12|17258.12|17380.21|17260.21|17381.16|17261.16|17378.03|17258.03|10
1623074230000|2021-06-07 13:57:10|17380.5|17260.5|17379.31|17259.31|17382.59|17262.59|17379.31|17259.31|10
1623074240000|2021-06-07 13:57:20|17379.67|17259.67|17366.13|17246.13|17379.67|17259.67|17366.13|17246.13|10
1623074250000|2021-06-07 13:57:30|17365.4|17245.4|17351.25|17231.25|17365.4|17245.4|17351.25|17231.25|10
1623074260000|2021-06-07 13:57:40|17350.78|17230.78|17348.41|17228.41|17351.62|17231.62|17348.41|17228.41|10
1623074270000|2021-06-07 13:57:50|17346.94|17226.94|17346.19|17226.19|17347|17227|17345.78|17225.78|9
1623074280000|2021-06-07 13:58:00|17345.21|17225.21|17346.94|17226.94|17347.67|17227.67|17345.11|17225.11|10
1623074290000|2021-06-07 13:58:10|17346.35|17226.35|17347.08|17227.08|17347.08|17227.08|17346.35|17226.35|10
1623074300000|2021-06-07 13:58:20|17347.11|17227.11|17346.36|17226.36|17347.36|17227.36|17345.92|17225.92|10
1623074310000|2021-06-07 13:58:30|17346.64|17226.64|17346.24|17226.24|17346.76|17226.76|17345.92|17225.92|8
1623074320000|2021-06-07 13:58:40|17345.81|17225.81|17343.29|17223.29|17346.24|17226.24|17343.03|17223.03|9
1623074330000|2021-06-07 13:58:50|17343.32|17223.32|17342.5|17222.5|17344.27|17224.27|17342.5|17222.5|10
1623074340000|2021-06-07 13:59:00|17341.88|17221.88|17350.18|17230.18|17350.18|17230.18|17341.88|17221.88|10
1623074350000|2021-06-07 13:59:10|17351.71|17231.71|17357.47|17237.47|17357.76|17237.76|17351.71|17231.71|10
1623074360000|2021-06-07 13:59:20|17357.17|17237.17|17356.67|17236.67|17357.49|17237.49|17356.67|17236.67|10
1623074370000|2021-06-07 13:59:30|17356.53|17236.53|17354.87|17234.87|17356.55|17236.55|17354.87|17234.87|9
1623074380000|2021-06-07 13:59:40|17354.84|17234.84|17354.56|17234.56|17355.13|17235.13|17354.45|17234.45|9
1623074390000|2021-06-07 13:59:50|17354.58|17234.58|17353.54|17233.54|17355.73|17235.73|17353.54|17233.54|10
1623074400000|2021-06-07 14:00:00|17352.89|17232.89|17352.17|17232.17|17353.22|17233.22|17352.17|17232.17|9
1623074410000|2021-06-07 14:00:10|17352.06|17232.06|17345.57|17225.57|17352.23|17232.23|17345.57|17225.57|10
1623074420000|2021-06-07 14:00:20|17345.74|17225.74|17330.02|17210.02|17345.74|17225.74|17330.02|17210.02|10
1623074430000|2021-06-07 14:00:30|17327.22|17207.22|17316.64|17196.64|17327.22|17207.22|17316.64|17196.64|10
1623074440000|2021-06-07 14:00:40|17316.59|17196.59|17313|17193|17316.59|17196.59|17312.22|17192.22|10
1623074450000|2021-06-07 14:00:50|17312.87|17192.87|17310.83|17190.83|17314.76|17194.76|17310.77|17190.77|10
1623074460000|2021-06-07 14:01:00|17310.91|17190.91|17315.33|17195.33|17315.5|17195.5|17310.48|17190.48|10
1623074470000|2021-06-07 14:01:10|17316.06|17196.06|17318.04|17198.04|17318.31|17198.31|17316.06|17196.06|9
1623074480000|2021-06-07 14:01:20|17318.16|17198.16|17318.45|17198.45|17318.72|17198.72|17317.79|17197.79|10
1623074490000|2021-06-07 14:01:30|17319.09|17199.09|17320.31|17200.31|17320.31|17200.31|17318.24|17198.24|10
1623074500000|2021-06-07 14:01:40|17319.64|17199.64|17317.65|17197.65|17319.8|17199.8|17317.65|17197.65|10
1623074510000|2021-06-07 14:01:50|17317.84|17197.84|17316.87|17196.87|17318.63|17198.63|17316.58|17196.58|10
1623074520000|2021-06-07 14:02:00|17317.59|17197.59|17322.52|17202.52|17322.52|17202.52|17317.59|17197.59|10
1623074530000|2021-06-07 14:02:10|17321.81|17201.81|17309.72|17189.72|17322.05|17202.05|17309.72|17189.72|10
1623074540000|2021-06-07 14:02:20|17310.56|17190.56|17310.84|17190.84|17311.77|17191.77|17310.56|17190.56|10
1623074550000|2021-06-07 14:02:30|17312.46|17192.46|17296.03|17176.03|17312.6|17192.6|17296.03|17176.03|10
1623074560000|2021-06-07 14:02:40|17294.48|17174.48|17279.52|17159.52|17294.54|17174.54|17279.52|17159.52|10
1623074570000|2021-06-07 14:02:50|17279.5|17159.5|17270.32|17150.32|17279.5|17159.5|17270.32|17150.32|10
1623074580000|2021-06-07 14:03:00|17266.37|17146.37|17247.28|17127.28|17266.37|17146.37|17247.28|17127.28|10
1623074590000|2021-06-07 14:03:10|17246.33|17126.33|17241.67|17121.67|17246.33|17126.33|17241.67|17121.67|10
1623074600000|2021-06-07 14:03:20|17241.22|17121.22|17243.45|17123.45|17243.66|17123.66|17238.12|17118.12|10
1623074610000|2021-06-07 14:03:30|17242.91|17122.91|17248.14|17128.14|17248.14|17128.14|17242.6|17122.6|10
1623074620000|2021-06-07 14:03:40|17248.97|17128.97|17252.71|17132.71|17252.71|17132.71|17248.61|17128.61|10
1623074630000|2021-06-07 14:03:50|17253.92|17133.92|17257.72|17137.72|17258.15|17138.15|17253.65|17133.65|10
1623074640000|2021-06-07 14:04:00|17258.13|17138.13|17260.09|17140.09|17260.09|17140.09|17255.92|17135.92|10
1623074650000|2021-06-07 14:04:10|17260.53|17140.53|17266.1|17146.1|17266.1|17146.1|17260.53|17140.53|10
1623074660000|2021-06-07 14:04:20|17265.82|17145.82|17263.71|17143.71|17266.14|17146.14|17262.67|17142.67|10
1623074670000|2021-06-07 14:04:30|17263.92|17143.92|17260.55|17140.55|17264.39|17144.39|17260.55|17140.55|9
1623074680000|2021-06-07 14:04:40|17259.33|17139.33|17254.97|17134.97|17259.33|17139.33|17254.91|17134.91|10
1623074690000|2021-06-07 14:04:50|17255.46|17135.46|17256.44|17136.44|17257.49|17137.49|17255.46|17135.46|10
1623074700000|2021-06-07 14:05:00|17256.23|17136.23|17264.33|17144.33|17264.33|17144.33|17256.23|17136.23|10
1623074710000|2021-06-07 14:05:10|17264.6|17144.6|17276.82|17156.82|17276.82|17156.82|17264.6|17144.6|10
1623074720000|2021-06-07 14:05:20|17276.84|17156.84|17280.07|17160.07|17280.07|17160.07|17276.84|17156.84|10
1623074730000|2021-06-07 14:05:30|17280.45|17160.45|17289.42|17169.42|17289.84|17169.84|17280.45|17160.45|10
1623074740000|2021-06-07 14:05:40|17288.76|17168.76|17291.58|17171.58|17291.62|17171.62|17288.63|17168.63|10
1623074750000|2021-06-07 14:05:50|17291.22|17171.22|17292.52|17172.52|17292.87|17172.87|17291.22|17171.22|10
1623074760000|2021-06-07 14:06:00|17293.02|17173.02|17285.31|17165.31|17293.02|17173.02|17285.31|17165.31|10
1623074770000|2021-06-07 14:06:10|17284.95|17164.95|17275.73|17155.73|17284.95|17164.95|17275.73|17155.73|10
1623074780000|2021-06-07 14:06:20|17273.83|17153.83|17264.23|17144.23|17274.26|17154.26|17264.23|17144.23|10
1623074790000|2021-06-07 14:06:30|17265.55|17145.55|17280.03|17160.03|17280.68|17160.68|17265.55|17145.55|10
1623074800000|2021-06-07 14:06:40|17279.68|17159.68|17274.45|17154.45|17280.12|17160.12|17274.02|17154.02|10
1623074810000|2021-06-07 14:06:50|17275.09|17155.09|17271.01|17151.01|17278.02|17158.02|17269.6|17149.6|10
1623074820000|2021-06-07 14:07:00|17270.52|17150.52|17270.5|17150.5|17271.93|17151.93|17270.42|17150.42|10
1623074830000|2021-06-07 14:07:10|17270.55|17150.55|17275.46|17155.46|17275.46|17155.46|17270.55|17150.55|10
1623074840000|2021-06-07 14:07:20|17276.36|17156.36|17281.67|17161.67|17281.67|17161.67|17276.36|17156.36|9
1623074850000|2021-06-07 14:07:30|17282.13|17162.13|17285.61|17165.61|17286.66|17166.66|17281.85|17161.85|10
1623074860000|2021-06-07 14:07:40|17285.52|17165.52|17284.85|17164.85|17285.94|17165.94|17284.54|17164.54|10
1623074870000|2021-06-07 14:07:50|17284.65|17164.65|17284.14|17164.14|17284.65|17164.65|17281.99|17161.99|10
1623074880000|2021-06-07 14:08:00|17284.39|17164.39|17284.76|17164.76|17284.85|17164.85|17284.25|17164.25|10
1623074890000|2021-06-07 14:08:10|17284.62|17164.62|17283.53|17163.53|17285.18|17165.18|17283.53|17163.53|10
1623074900000|2021-06-07 14:08:20|17283.68|17163.68|17283.79|17163.79|17283.79|17163.79|17283.01|17163.01|9
1623074910000|2021-06-07 14:08:30|17284.08|17164.08|17285.59|17165.59|17285.59|17165.59|17284.08|17164.08|9
1623074920000|2021-06-07 14:08:40|17286.12|17166.12|17286.7|17166.7|17287.36|17167.36|17286.12|17166.12|10
1623074930000|2021-06-07 14:08:50|17287.17|17167.17|17282.32|17162.32|17287.47|17167.47|17282.32|17162.32|10
1623074940000|2021-06-07 14:09:00|17282.55|17162.55|17281.03|17161.03|17282.74|17162.74|17280.97|17160.97|10
1623074950000|2021-06-07 14:09:10|17281.4|17161.4|17283.06|17163.06|17283.27|17163.27|17281.4|17161.4|10
1623074960000|2021-06-07 14:09:20|17284.09|17164.09|17283.87|17163.87|17284.09|17164.09|17282.9|17162.9|10
1623074970000|2021-06-07 14:09:30|17283.8|17163.8|17284.94|17164.94|17284.94|17164.94|17283.8|17163.8|10
1623074980000|2021-06-07 14:09:40|17284.56|17164.56|17286.92|17166.92|17286.92|17166.92|17284.12|17164.12|10
1623074990000|2021-06-07 14:09:50|17287.75|17167.75|17290.62|17170.62|17290.75|17170.75|17287.68|17167.68|10
1623075000000|2021-06-07 14:10:00|17291.17|17171.17|17293.17|17173.17|17293.21|17173.21|17291.17|17171.17|10
1623075010000|2021-06-07 14:10:10|17292.83|17172.83|17291.13|17171.13|17292.83|17172.83|17291.01|17171.01|9
1623075020000|2021-06-07 14:10:20|17291.27|17171.27|17293.91|17173.91|17295.73|17175.73|17290.29|17170.29|10
1623075030000|2021-06-07 14:10:30|17294.06|17174.06|17292.62|17172.62|17294.06|17174.06|17292.14|17172.14|10
1623075040000|2021-06-07 14:10:40|17292.37|17172.37|17289.8|17169.8|17292.37|17172.37|17289.33|17169.33|10
1623075050000|2021-06-07 14:10:50|17288.16|17168.16|17285.14|17165.14|17288.16|17168.16|17285.06|17165.06|10
1623075060000|2021-06-07 14:11:00|17284.66|17164.66|17280.22|17160.22|17284.66|17164.66|17280.19|17160.19|10
1623075070000|2021-06-07 14:11:10|17280.63|17160.63|17279.16|17159.16|17280.99|17160.99|17279.16|17159.16|10
1623075080000|2021-06-07 14:11:20|17279.38|17159.38|17278.26|17158.26|17279.47|17159.47|17277.03|17157.03|10
1623075090000|2021-06-07 14:11:30|17278.57|17158.57|17282.62|17162.62|17282.62|17162.62|17278.57|17158.57|10
1623075100000|2021-06-07 14:11:40|17282.81|17162.81|17282.2|17162.2|17283.14|17163.14|17281.83|17161.83|10
1623075110000|2021-06-07 14:11:50|17282.06|17162.06|17278.73|17158.73|17282.33|17162.33|17278.45|17158.45|10
1623075120000|2021-06-07 14:12:00|17278.4|17158.4|17279.19|17159.19|17279.4|17159.4|17277.74|17157.74|10
1623075130000|2021-06-07 14:12:10|17279.45|17159.45|17281.09|17161.09|17281.09|17161.09|17279.45|17159.45|10
1623075140000|2021-06-07 14:12:20|17281.57|17161.57|17281.91|17161.91|17282.69|17162.69|17280.6|17160.6|10
1623075150000|2021-06-07 14:12:30|17282.11|17162.11|17281.8|17161.8|17282.11|17162.11|17280.91|17160.91|10
1623075160000|2021-06-07 14:12:40|17282.14|17162.14|17286.23|17166.23|17286.23|17166.23|17282.1|17162.1|10
1623075170000|2021-06-07 14:12:50|17286.8|17166.8|17293.57|17173.57|17293.57|17173.57|17286.8|17166.8|10
1623075180000|2021-06-07 14:13:00|17293.95|17173.95|17295.86|17175.86|17295.86|17175.86|17293.95|17173.95|10
1623075190000|2021-06-07 14:13:10|17296.65|17176.65|17296.94|17176.94|17297.42|17177.42|17296.39|17176.39|10
1623075200000|2021-06-07 14:13:20|17296.72|17176.72|17295.32|17175.32|17296.72|17176.72|17294.96|17174.96|10
1623075210000|2021-06-07 14:13:30|17294.96|17174.96|17292.84|17172.84|17294.96|17174.96|17292.84|17172.84|10
1623075220000|2021-06-07 14:13:40|17292.79|17172.79|17290.59|17170.59|17293.61|17173.61|17290.59|17170.59|10
1623075230000|2021-06-07 14:13:50|17290.1|17170.1|17286.65|17166.65|17290.55|17170.55|17286.65|17166.65|10
1623075240000|2021-06-07 14:14:00|17286.14|17166.14|17287.33|17167.33|17287.33|17167.33|17285.87|17165.87|10
1623075250000|2021-06-07 14:14:10|17288|17168|17289.91|17169.91|17289.91|17169.91|17287.88|17167.88|10
1623075260000|2021-06-07 14:14:20|17290.07|17170.07|17292.24|17172.24|17292.24|17172.24|17290.07|17170.07|10
1623075270000|2021-06-07 14:14:30|17292.29|17172.29|17295.96|17175.96|17296.1|17176.1|17292.29|17172.29|10
1623075280000|2021-06-07 14:14:40|17295.6|17175.6|17296.63|17176.63|17296.63|17176.63|17295.6|17175.6|10
1623075290000|2021-06-07 14:14:50|17298.96|17178.96|17300.2|17180.2|17300.2|17180.2|17298.61|17178.61|10
1623075300000|2021-06-07 14:15:00|17300.65|17180.65|17300.98|17180.98|17301.23|17181.23|17300.08|17180.08|10
1623075310000|2021-06-07 14:15:10|17302.05|17182.05|17302.52|17182.52|17303.29|17183.29|17302.05|17182.05|10
1623075320000|2021-06-07 14:15:20|17302.4|17182.4|17301.8|17181.8|17302.42|17182.42|17301.3|17181.3|10
1623075330000|2021-06-07 14:15:30|17301.92|17181.92|17298.34|17178.34|17301.95|17181.95|17298.34|17178.34|10
1623075340000|2021-06-07 14:15:40|17297.97|17177.97|17297.88|17177.88|17297.99|17177.99|17297.27|17177.27|10
1623075350000|2021-06-07 14:15:50|17297.59|17177.59|17296.37|17176.37|17297.68|17177.68|17296.37|17176.37|10
1623075360000|2021-06-07 14:16:00|17296.44|17176.44|17293.38|17173.38|17296.44|17176.44|17293.38|17173.38|10
1623075370000|2021-06-07 14:16:10|17293.03|17173.03|17288.79|17168.79|17293.03|17173.03|17288.79|17168.79|10
1623075380000|2021-06-07 14:16:20|17288.07|17168.07|17286.68|17166.68|17288.18|17168.18|17286.55|17166.55|10
1623075390000|2021-06-07 14:16:30|17286.62|17166.62|17285.54|17165.54|17286.62|17166.62|17285.36|17165.36|10
1623075400000|2021-06-07 14:16:40|17284.93|17164.93|17284.36|17164.36|17285.18|17165.18|17284.36|17164.36|9
1623075410000|2021-06-07 14:16:50|17283.95|17163.95|17286.9|17166.9|17286.9|17166.9|17283.95|17163.95|9
1623075420000|2021-06-07 14:17:00|17287.08|17167.08|17291.91|17171.91|17291.91|17171.91|17287.08|17167.08|10
1623075430000|2021-06-07 14:17:10|17292.96|17172.96|17294.63|17174.63|17294.63|17174.63|17292.63|17172.63|10
1623075440000|2021-06-07 14:17:20|17294.94|17174.94|17294.86|17174.86|17295.85|17175.85|17294.59|17174.59|10
1623075450000|2021-06-07 14:17:30|17294.89|17174.89|17301.27|17181.27|17301.73|17181.73|17294.89|17174.89|10
1623075460000|2021-06-07 14:17:40|17301.05|17181.05|17300.42|17180.42|17301.6|17181.6|17300.35|17180.35|10
1623075470000|2021-06-07 14:17:50|17300.3|17180.3|17300.36|17180.36|17300.7|17180.7|17299.83|17179.83|10
1623075480000|2021-06-07 14:18:00|17299.01|17179.01|17295.42|17175.42|17299.86|17179.86|17295.42|17175.42|10
1623075490000|2021-06-07 14:18:10|17295.09|17175.09|17295.24|17175.24|17295.45|17175.45|17294.88|17174.88|10
1623075500000|2021-06-07 14:18:20|17295.57|17175.57|17291.67|17171.67|17295.57|17175.57|17291.67|17171.67|10
1623075510000|2021-06-07 14:18:30|17291.51|17171.51|17285.89|17165.89|17291.51|17171.51|17285.89|17165.89|10
1623075520000|2021-06-07 14:18:40|17285.16|17165.16|17282.03|17162.03|17285.16|17165.16|17282.03|17162.03|10
1623075530000|2021-06-07 14:18:50|17281.02|17161.02|17278.33|17158.33|17281.02|17161.02|17278.09|17158.09|10
1623075540000|2021-06-07 14:19:00|17278.3|17158.3|17278.08|17158.08|17278.31|17158.31|17277.45|17157.45|10
1623075550000|2021-06-07 14:19:10|17277.83|17157.83|17278.79|17158.79|17278.9|17158.9|17277.83|17157.83|10
1623075560000|2021-06-07 14:19:20|17279.01|17159.01|17280.04|17160.04|17280.16|17160.16|17279.01|17159.01|10
1623075570000|2021-06-07 14:19:30|17279.09|17159.09|17271.32|17151.32|17279.09|17159.09|17271.32|17151.32|10
1623075580000|2021-06-07 14:19:40|17270.55|17150.55|17266.06|17146.06|17270.59|17150.59|17265.83|17145.83|10
1623075590000|2021-06-07 14:19:50|17264.31|17144.31|17253.51|17133.51|17264.31|17144.31|17252.9|17132.9|10
1623075600000|2021-06-07 14:20:00|17252.51|17132.51|17253.29|17133.29|17253.29|17133.29|17252.21|17132.21|10
1623075610000|2021-06-07 14:20:10|17252.09|17132.09|17254.47|17134.47|17255.37|17135.37|17252.09|17132.09|10
1623075620000|2021-06-07 14:20:20|17256.11|17136.11|17259.17|17139.17|17259.74|17139.74|17255.52|17135.52|10
1623075630000|2021-06-07 14:20:30|17259.53|17139.53|17257.37|17137.37|17260.2|17140.2|17257.37|17137.37|10
1623075640000|2021-06-07 14:20:40|17257.39|17137.39|17256.69|17136.69|17257.63|17137.63|17256.4|17136.4|9
1623075650000|2021-06-07 14:20:50|17254.73|17134.73|17255.84|17135.84|17255.84|17135.84|17253.35|17133.35|10
1623075660000|2021-06-07 14:21:00|17256.05|17136.05|17254.14|17134.14|17256.39|17136.39|17253.64|17133.64|10
1623075670000|2021-06-07 14:21:10|17253.9|17133.9|17253.3|17133.3|17254.3|17134.3|17253.3|17133.3|10
1623075680000|2021-06-07 14:21:20|17253.79|17133.79|17253.03|17133.03|17253.92|17133.92|17252.79|17132.79|10
1623075690000|2021-06-07 14:21:30|17253|17133|17245.82|17125.82|17253|17133|17245.58|17125.58|10
1623075700000|2021-06-07 14:21:40|17244.01|17124.01|17242.22|17122.22|17244.01|17124.01|17242.22|17122.22|10
1623075710000|2021-06-07 14:21:50|17241.78|17121.78|17241.9|17121.9|17242.61|17122.61|17241.1|17121.1|9
1623075720000|2021-06-07 14:22:00|17241.75|17121.75|17240.12|17120.12|17241.75|17121.75|17239.53|17119.53|10
1623075730000|2021-06-07 14:22:10|17240.13|17120.13|17236.78|17116.78|17240.13|17120.13|17236.78|17116.78|10
1623075740000|2021-06-07 14:22:20|17235.52|17115.52|17233.01|17113.01|17235.52|17115.52|17230.31|17110.31|10
1623075750000|2021-06-07 14:22:30|17232.32|17112.32|17231.38|17111.38|17232.42|17112.42|17230.79|17110.79|10
1623075760000|2021-06-07 14:22:40|17231.47|17111.47|17239.33|17119.33|17239.33|17119.33|17231.34|17111.34|10
1623075770000|2021-06-07 14:22:50|17238.9|17118.9|17246.98|17126.98|17246.98|17126.98|17238.9|17118.9|10
1623075780000|2021-06-07 14:23:00|17247.4|17127.4|17253.93|17133.93|17253.93|17133.93|17247.4|17127.4|9
1623075790000|2021-06-07 14:23:10|17254.62|17134.62|17259.02|17139.02|17259.34|17139.34|17254.62|17134.62|10
1623075800000|2021-06-07 14:23:20|17261.29|17141.29|17261.99|17141.99|17263.01|17143.01|17260.81|17140.81|10
1623075810000|2021-06-07 14:23:30|17261.65|17141.65|17262.03|17142.03|17262.03|17142.03|17260.73|17140.73|10
1623075820000|2021-06-07 14:23:40|17262.84|17142.84|17265.63|17145.63|17265.63|17145.63|17262.84|17142.84|10
1623075830000|2021-06-07 14:23:50|17265.14|17145.14|17264.7|17144.7|17265.7|17145.7|17264.7|17144.7|10
1623075840000|2021-06-07 14:24:00|17264.49|17144.49|17261.25|17141.25|17264.53|17144.53|17261.25|17141.25|10
1623075850000|2021-06-07 14:24:10|17260.83|17140.83|17260.92|17140.92|17260.92|17140.92|17259.95|17139.95|9
1623075860000|2021-06-07 14:24:20|17260.96|17140.96|17257.33|17137.33|17261.38|17141.38|17257.33|17137.33|10
1623075870000|2021-06-07 14:24:30|17257.6|17137.6|17257|17137|17258.88|17138.88|17257|17137|10
1623075880000|2021-06-07 14:24:40|17257.05|17137.05|17253.06|17133.06|17257.05|17137.05|17253.06|17133.06|10
1623075890000|2021-06-07 14:24:50|17252.18|17132.18|17247.76|17127.76|17252.18|17132.18|17247.76|17127.76|10
1623075900000|2021-06-07 14:25:00|17246.66|17126.66|17249.84|17129.84|17249.84|17129.84|17246.66|17126.66|10
1623075910000|2021-06-07 14:25:10|17250.18|17130.18|17253.2|17133.2|17253.2|17133.2|17250.18|17130.18|10
1623075920000|2021-06-07 14:25:20|17253.13|17133.13|17254.48|17134.48|17254.54|17134.54|17252.93|17132.93|9
1623075930000|2021-06-07 14:25:30|17255.37|17135.37|17262.96|17142.96|17262.96|17142.96|17255.37|17135.37|10
1623075940000|2021-06-07 14:25:40|17263.66|17143.66|17267.11|17147.11|17267.11|17147.11|17263.66|17143.66|10
1623075950000|2021-06-07 14:25:50|17267.66|17147.66|17271.06|17151.06|17271.58|17151.58|17267.66|17147.66|9
1623075960000|2021-06-07 14:26:00|17270.82|17150.82|17272.33|17152.33|17272.43|17152.43|17270.82|17150.82|9
1623075970000|2021-06-07 14:26:10|17272.73|17152.73|17273.18|17153.18|17274.9|17154.9|17272.63|17152.63|10
1623075980000|2021-06-07 14:26:20|17273.12|17153.12|17271.46|17151.46|17273.12|17153.12|17270.84|17150.84|10
1623075990000|2021-06-07 14:26:30|17272.07|17152.07|17273.69|17153.69|17273.69|17153.69|17272.07|17152.07|9
1623076000000|2021-06-07 14:26:40|17272.74|17152.74|17275.04|17155.04|17275.04|17155.04|17272.74|17152.74|10
1623076010000|2021-06-07 14:26:50|17274.54|17154.54|17275.64|17155.64|17275.77|17155.77|17273.92|17153.92|10
1623076020000|2021-06-07 14:27:00|17275.67|17155.67|17277.25|17157.25|17277.25|17157.25|17275.67|17155.67|10
1623076030000|2021-06-07 14:27:10|17277.8|17157.8|17281.72|17161.72|17281.72|17161.72|17277.35|17157.35|10
1623076040000|2021-06-07 14:27:20|17282|17162|17284.65|17164.65|17284.68|17164.68|17282|17162|10
1623076050000|2021-06-07 14:27:30|17285.17|17165.17|17284.83|17164.83|17286.64|17166.64|17284.83|17164.83|10
1623076060000|2021-06-07 14:27:40|17284.47|17164.47|17283.19|17163.19|17284.47|17164.47|17283.19|17163.19|9
1623076070000|2021-06-07 14:27:50|17283.38|17163.38|17283.49|17163.49|17284.06|17164.06|17283.29|17163.29|10
1623076080000|2021-06-07 14:28:00|17283.75|17163.75|17281.99|17161.99|17283.75|17163.75|17281.99|17161.99|10
1623076090000|2021-06-07 14:28:10|17281.33|17161.33|17278.92|17158.92|17281.33|17161.33|17278.92|17158.92|10
1623076100000|2021-06-07 14:28:20|17278.08|17158.08|17277.93|17157.93|17278.52|17158.52|17277.65|17157.65|10
1623076110000|2021-06-07 14:28:30|17277.88|17157.88|17278.11|17158.11|17278.73|17158.73|17277.64|17157.64|10
1623076120000|2021-06-07 14:28:40|17278.66|17158.66|17280.22|17160.22|17280.26|17160.26|17278.5|17158.5|10
1623076130000|2021-06-07 14:28:50|17280.71|17160.71|17282.82|17162.82|17282.82|17162.82|17280.71|17160.71|10
1623076140000|2021-06-07 14:29:00|17283.14|17163.14|17286.2|17166.2|17286.2|17166.2|17283.14|17163.14|10
1623076150000|2021-06-07 14:29:10|17286.18|17166.18|17283.97|17163.97|17286.32|17166.32|17283.97|17163.97|10
1623076160000|2021-06-07 14:29:20|17284.15|17164.15|17282.91|17162.91|17284.42|17164.42|17282.89|17162.89|9
1623076170000|2021-06-07 14:29:30|17282.76|17162.76|17284.47|17164.47|17284.47|17164.47|17282.76|17162.76|9
1623076180000|2021-06-07 14:29:40|17284.62|17164.62|17286.65|17166.65|17286.77|17166.77|17284.62|17164.62|10
1623076190000|2021-06-07 14:29:50|17286.56|17166.56|17283.94|17163.94|17286.59|17166.59|17283.94|17163.94|10
1623076200000|2021-06-07 14:30:00|17282.16|17162.16|17282.27|17162.27|17282.35|17162.35|17281.19|17161.19|10
1623076210000|2021-06-07 14:30:10|17282.78|17162.78|17279.93|17159.93|17283.28|17163.28|17279.93|17159.93|9
1623076220000|2021-06-07 14:30:20|17279.9|17159.9|17271.22|17151.22|17279.9|17159.9|17271.22|17151.22|10
1623076230000|2021-06-07 14:30:30|17270.85|17150.85|17265.14|17145.14|17270.85|17150.85|17264.38|17144.38|10
1623076240000|2021-06-07 14:30:40|17265.61|17145.61|17259.45|17139.45|17265.97|17145.97|17259.45|17139.45|10
1623076250000|2021-06-07 14:30:50|17258.57|17138.57|17257.13|17137.13|17258.66|17138.66|17256.95|17136.95|10
1623076260000|2021-06-07 14:31:00|17257.12|17137.12|17252.02|17132.02|17257.12|17137.12|17251.34|17131.34|10
1623076270000|2021-06-07 14:31:10|17251.93|17131.93|17251.69|17131.69|17252.2|17132.2|17251.1|17131.1|10
1623076280000|2021-06-07 14:31:20|17251.84|17131.84|17248.56|17128.56|17251.99|17131.99|17247.58|17127.58|10
1623076290000|2021-06-07 14:31:30|17247.56|17127.56|17243.55|17123.55|17247.56|17127.56|17243.55|17123.55|10
1623076300000|2021-06-07 14:31:40|17242.18|17122.18|17240.49|17120.49|17242.18|17122.18|17240.28|17120.28|9
1623076310000|2021-06-07 14:31:50|17240.08|17120.08|17237.16|17117.16|17240.08|17120.08|17237|17117|10
1623076320000|2021-06-07 14:32:00|17237.74|17117.74|17234.77|17114.77|17237.74|17117.74|17233.67|17113.67|10
1623076330000|2021-06-07 14:32:10|17236.4|17116.4|17238.21|17118.21|17238.26|17118.26|17236.08|17116.08|10
1623076340000|2021-06-07 14:32:20|17238.5|17118.5|17241.14|17121.14|17241.14|17121.14|17238.5|17118.5|10
1623076350000|2021-06-07 14:32:30|17241.85|17121.85|17239.02|17119.02|17242.2|17122.2|17239.02|17119.02|10
1623076360000|2021-06-07 14:32:40|17239.08|17119.08|17239.07|17119.07|17239.12|17119.12|17237.44|17117.44|10
1623076370000|2021-06-07 14:32:50|17239.2|17119.2|17241.34|17121.34|17241.38|17121.38|17239.2|17119.2|9
1623076380000|2021-06-07 14:33:00|17241|17121|17243.98|17123.98|17243.98|17123.98|17241|17121|10
1623076390000|2021-06-07 14:33:10|17244.02|17124.02|17249.89|17129.89|17249.89|17129.89|17244.02|17124.02|10
1623076400000|2021-06-07 14:33:20|17249.86|17129.86|17251.79|17131.79|17251.79|17131.79|17249.48|17129.48|9
1623076410000|2021-06-07 14:33:30|17251.43|17131.43|17249.2|17129.2|17251.43|17131.43|17249.2|17129.2|10
1623076420000|2021-06-07 14:33:40|17249.66|17129.66|17250.32|17130.32|17250.32|17130.32|17249.33|17129.33|9
1623076430000|2021-06-07 14:33:50|17250.74|17130.74|17250.96|17130.96|17251.25|17131.25|17250.74|17130.74|9
1623076440000|2021-06-07 14:34:00|17251.05|17131.05|17252.39|17132.39|17252.72|17132.72|17251.05|17131.05|10
1623076450000|2021-06-07 14:34:10|17252.44|17132.44|17252.27|17132.27|17252.98|17132.98|17251.66|17131.66|10
1623076460000|2021-06-07 14:34:20|17251.5|17131.5|17250.35|17130.35|17251.56|17131.56|17250.35|17130.35|10
1623076470000|2021-06-07 14:34:30|17250.12|17130.12|17250.48|17130.48|17250.48|17130.48|17249.83|17129.83|9
1623076480000|2021-06-07 14:34:40|17250.82|17130.82|17252.65|17132.65|17253.08|17133.08|17250.82|17130.82|10
1623076490000|2021-06-07 14:34:50|17252.67|17132.67|17251.31|17131.31|17253.02|17133.02|17251.31|17131.31|10
1623076500000|2021-06-07 14:35:00|17251.65|17131.65|17251.94|17131.94|17252.29|17132.29|17250.94|17130.94|9
1623076510000|2021-06-07 14:35:10|17251.71|17131.71|17247.55|17127.55|17251.71|17131.71|17247.44|17127.44|10
1623076520000|2021-06-07 14:35:20|17248.11|17128.11|17245.69|17125.69|17248.11|17128.11|17245.66|17125.66|10
1623076530000|2021-06-07 14:35:30|17245.43|17125.43|17241.66|17121.66|17245.72|17125.72|17241.66|17121.66|10
1623076540000|2021-06-07 14:35:40|17241.38|17121.38|17236.8|17116.8|17241.41|17121.41|17236.8|17116.8|10
1623076550000|2021-06-07 14:35:50|17236.75|17116.75|17230.15|17110.15|17236.94|17116.94|17230.15|17110.15|10
1623076560000|2021-06-07 14:36:00|17229.51|17109.51|17226.66|17106.66|17229.51|17109.51|17225.93|17105.93|10
1623076570000|2021-06-07 14:36:10|17226.24|17106.24|17227.21|17107.21|17227.21|17107.21|17225.54|17105.54|10
1623076580000|2021-06-07 14:36:20|17226.95|17106.95|17228.7|17108.7|17228.91|17108.91|17226.95|17106.95|10
1623076590000|2021-06-07 14:36:30|17228.89|17108.89|17225.58|17105.58|17228.89|17108.89|17225.58|17105.58|10
1623076600000|2021-06-07 14:36:40|17224.57|17104.57|17223.42|17103.42|17224.57|17104.57|17222.83|17102.83|10
1623076610000|2021-06-07 14:36:50|17224.07|17104.07|17219.81|17099.81|17224.07|17104.07|17219.81|17099.81|9
1623076620000|2021-06-07 14:37:00|17218.94|17098.94|17218.07|17098.07|17218.94|17098.94|17218.07|17098.07|10
1623076630000|2021-06-07 14:37:10|17218.05|17098.05|17219.44|17099.44|17219.44|17099.44|17217.43|17097.43|10
1623076640000|2021-06-07 14:37:20|17219.55|17099.55|17225.09|17105.09|17225.09|17105.09|17219.55|17099.55|8
1623076650000|2021-06-07 14:37:30|17228.31|17108.31|17230.88|17110.88|17230.88|17110.88|17228.31|17108.31|10
1623076660000|2021-06-07 14:37:40|17231.2|17111.2|17230.12|17110.12|17231.28|17111.28|17230.06|17110.06|10
1623076670000|2021-06-07 14:37:50|17229.73|17109.73|17228.12|17108.12|17229.73|17109.73|17228.12|17108.12|10
1623076680000|2021-06-07 14:38:00|17228.45|17108.45|17224.3|17104.3|17229.38|17109.38|17224.11|17104.11|10
1623076690000|2021-06-07 14:38:10|17223.84|17103.84|17224.73|17104.73|17225.13|17105.13|17223.84|17103.84|9
1623076700000|2021-06-07 14:38:20|17224.62|17104.62|17221.52|17101.52|17224.62|17104.62|17221.52|17101.52|10
1623076710000|2021-06-07 14:38:30|17220.99|17100.99|17219.29|17099.29|17220.99|17100.99|17218.91|17098.91|10
1623076720000|2021-06-07 14:38:40|17218.72|17098.72|17217.42|17097.42|17218.72|17098.72|17217.42|17097.42|10
1623076730000|2021-06-07 14:38:50|17216.46|17096.46|17209.51|17089.51|17216.46|17096.46|17209.51|17089.51|10
1623076740000|2021-06-07 14:39:00|17209.17|17089.17|17210.03|17090.03|17210.03|17090.03|17208.79|17088.79|10
1623076750000|2021-06-07 14:39:10|17210.61|17090.61|17211.57|17091.57|17211.82|17091.82|17210.61|17090.61|10
1623076760000|2021-06-07 14:39:20|17212.04|17092.04|17215.43|17095.43|17215.46|17095.46|17212.04|17092.04|10
1623076770000|2021-06-07 14:39:30|17213.47|17093.47|17214.91|17094.91|17214.91|17094.91|17213.29|17093.29|10
1623076780000|2021-06-07 14:39:40|17215.21|17095.21|17213.74|17093.74|17215.23|17095.23|17213.66|17093.66|10
1623076790000|2021-06-07 14:39:50|17214.09|17094.09|17212.08|17092.08|17214.09|17094.09|17211.58|17091.58|10
1623076800000|2021-06-07 14:40:00|17212.16|17092.16|17207.06|17087.06|17212.16|17092.16|17207.06|17087.06|10
1623076810000|2021-06-07 14:40:10|17206.1|17086.1|17204.22|17084.22|17206.23|17086.23|17204.22|17084.22|9
1623076820000|2021-06-07 14:40:20|17204.6|17084.6|17202.44|17082.44|17204.87|17084.87|17202.44|17082.44|10
1623076830000|2021-06-07 14:40:30|17201.91|17081.91|17195.69|17075.69|17201.91|17081.91|17195.69|17075.69|10
1623076840000|2021-06-07 14:40:40|17195.54|17075.54|17193.58|17073.58|17195.54|17075.54|17193.58|17073.58|9
1623076850000|2021-06-07 14:40:50|17193.29|17073.29|17186.49|17066.49|17193.29|17073.29|17186.18|17066.18|10
1623076860000|2021-06-07 14:41:00|17186.64|17066.64|17175.48|17055.48|17186.64|17066.64|17175.45|17055.45|10
1623076870000|2021-06-07 14:41:10|17174.89|17054.89|17173.42|17053.42|17174.89|17054.89|17170.9|17050.9|10
1623076880000|2021-06-07 14:41:20|17175.78|17055.78|17180.25|17060.25|17180.25|17060.25|17175.78|17055.78|10
1623076890000|2021-06-07 14:41:30|17182.02|17062.02|17184.17|17064.17|17184.58|17064.58|17182.02|17062.02|10
1623076900000|2021-06-07 14:41:40|17184.72|17064.72|17187.53|17067.53|17187.7|17067.7|17184.72|17064.72|10
1623076910000|2021-06-07 14:41:50|17186.88|17066.88|17189.33|17069.33|17189.33|17069.33|17186.71|17066.71|10
1623076920000|2021-06-07 14:42:00|17188.84|17068.84|17195.26|17075.26|17195.52|17075.52|17188.84|17068.84|10
1623076930000|2021-06-07 14:42:10|17195.29|17075.29|17198.2|17078.2|17198.2|17078.2|17195.29|17075.29|10
1623076940000|2021-06-07 14:42:20|17198.14|17078.14|17200.62|17080.62|17201.42|17081.42|17197.2|17077.2|9
1623076950000|2021-06-07 14:42:30|17200.56|17080.56|17201.77|17081.77|17201.94|17081.94|17200.31|17080.31|10
1623076960000|2021-06-07 14:42:40|17202.36|17082.36|17202.68|17082.68|17203.1|17083.1|17202.36|17082.36|10
1623076970000|2021-06-07 14:42:50|17202.37|17082.37|17203.8|17083.8|17203.88|17083.88|17202.31|17082.31|10
1623076980000|2021-06-07 14:43:00|17203.56|17083.56|17209.63|17089.63|17209.63|17089.63|17203.56|17083.56|10
1623076990000|2021-06-07 14:43:10|17210.99|17090.99|17221.8|17101.8|17221.8|17101.8|17210.99|17090.99|10
1623077000000|2021-06-07 14:43:20|17221.38|17101.38|17219.69|17099.69|17221.63|17101.63|17219.62|17099.62|10
1623077010000|2021-06-07 14:43:30|17218.43|17098.43|17214.15|17094.15|17218.43|17098.43|17214.15|17094.15|10
1623077020000|2021-06-07 14:43:40|17214.26|17094.26|17214.2|17094.2|17215.56|17095.56|17214.2|17094.2|10
1623077030000|2021-06-07 14:43:50|17214.21|17094.21|17216.71|17096.71|17216.9|17096.9|17213.23|17093.23|10
1623077040000|2021-06-07 14:44:00|17216.76|17096.76|17218.36|17098.36|17218.39|17098.39|17216.76|17096.76|10
1623077050000|2021-06-07 14:44:10|17218.5|17098.5|17224.21|17104.21|17224.42|17104.42|17218.49|17098.49|9
1623077060000|2021-06-07 14:44:20|17224.24|17104.24|17226.56|17106.56|17228.28|17108.28|17224.24|17104.24|9
1623077070000|2021-06-07 14:44:30|17228.68|17108.68|17224.31|17104.31|17228.68|17108.68|17224.31|17104.31|10
1623077080000|2021-06-07 14:44:40|17223.91|17103.91|17217.42|17097.42|17223.91|17103.91|17217.42|17097.42|9
1623077090000|2021-06-07 14:44:50|17217.82|17097.82|17215.17|17095.17|17217.82|17097.82|17215.04|17095.04|10
1623077100000|2021-06-07 14:45:00|17215.69|17095.69|17216.54|17096.54|17217.2|17097.2|17215.56|17095.56|9
1623077110000|2021-06-07 14:45:10|17216.37|17096.37|17216.91|17096.91|17216.99|17096.99|17216.18|17096.18|9
1623077120000|2021-06-07 14:45:20|17216.3|17096.3|17215.63|17095.63|17216.57|17096.57|17215.49|17095.49|10
1623077130000|2021-06-07 14:45:30|17215.78|17095.78|17214.35|17094.35|17216.25|17096.25|17214.35|17094.35|10
1623077140000|2021-06-07 14:45:40|17214.7|17094.7|17214.85|17094.85|17215.17|17095.17|17214.46|17094.46|10
1623077150000|2021-06-07 14:45:50|17214.57|17094.57|17215.15|17095.15|17215.34|17095.34|17214.57|17094.57|9
1623077160000|2021-06-07 14:46:00|17215|17095|17210.86|17090.86|17215|17095|17210.86|17090.86|10
1623077170000|2021-06-07 14:46:10|17210.7|17090.7|17212.15|17092.15|17212.15|17092.15|17210.04|17090.04|10
1623077180000|2021-06-07 14:46:20|17212.12|17092.12|17212.7|17092.7|17213.37|17093.37|17212.07|17092.07|10
1623077190000|2021-06-07 14:46:30|17212.79|17092.79|17212.11|17092.11|17213.02|17093.02|17212.11|17092.11|10
1623077200000|2021-06-07 14:46:40|17212.4|17092.4|17211.34|17091.34|17212.52|17092.52|17211.34|17091.34|10
1623077210000|2021-06-07 14:46:50|17211.56|17091.56|17211.41|17091.41|17212.02|17092.02|17211.24|17091.24|10
1623077220000|2021-06-07 14:47:00|17211.51|17091.51|17213.59|17093.59|17214.53|17094.53|17211.24|17091.24|10
1623077230000|2021-06-07 14:47:10|17214.57|17094.57|17209.63|17089.63|17214.57|17094.57|17209.63|17089.63|9
1623077240000|2021-06-07 14:47:20|17209.6|17089.6|17205.9|17085.9|17209.6|17089.6|17205.9|17085.9|10
1623077250000|2021-06-07 14:47:30|17205.69|17085.69|17197.81|17077.81|17205.69|17085.69|17197.81|17077.81|10
1623077260000|2021-06-07 14:47:40|17197.07|17077.07|17191.38|17071.38|17197.35|17077.35|17191.38|17071.38|10
1623077270000|2021-06-07 14:47:50|17189.56|17069.56|17187.6|17067.6|17189.58|17069.58|17186.95|17066.95|10
1623077280000|2021-06-07 14:48:00|17187.71|17067.71|17184.91|17064.91|17188.31|17068.31|17184.91|17064.91|10
1623077290000|2021-06-07 14:48:10|17184.77|17064.77|17183.64|17063.64|17184.98|17064.98|17183.32|17063.32|10
1623077300000|2021-06-07 14:48:20|17183.63|17063.63|17185.62|17065.62|17185.62|17065.62|17183.63|17063.63|10
1623077310000|2021-06-07 14:48:30|17185.31|17065.31|17191.19|17071.19|17191.19|17071.19|17185.31|17065.31|10
1623077320000|2021-06-07 14:48:40|17192.44|17072.44|17190.9|17070.9|17192.44|17072.44|17190.9|17070.9|10
1623077330000|2021-06-07 14:48:50|17190.85|17070.85|17189.84|17069.84|17190.85|17070.85|17188.72|17068.72|10
1623077340000|2021-06-07 14:49:00|17189.62|17069.62|17188.36|17068.36|17189.62|17069.62|17188.05|17068.05|10
1623077350000|2021-06-07 14:49:10|17188.1|17068.1|17186.32|17066.32|17188.75|17068.75|17186.12|17066.12|10
1623077360000|2021-06-07 14:49:20|17185.96|17065.96|17183.64|17063.64|17186.63|17066.63|17183.39|17063.39|9
1623077370000|2021-06-07 14:49:30|17183.53|17063.53|17181.94|17061.94|17183.94|17063.94|17181.63|17061.63|10
1623077380000|2021-06-07 14:49:40|17181.55|17061.55|17183.55|17063.55|17183.7|17063.7|17181.55|17061.55|10
1623077390000|2021-06-07 14:49:50|17183.7|17063.7|17183.81|17063.81|17184.5|17064.5|17183.7|17063.7|10
1623077400000|2021-06-07 14:50:00|17183.68|17063.68|17185.89|17065.89|17186.3|17066.3|17183.68|17063.68|10
1623077410000|2021-06-07 14:50:10|17186.67|17066.67|17190.5|17070.5|17190.5|17070.5|17186.67|17066.67|10
1623077420000|2021-06-07 14:50:20|17191.5|17071.5|17194.8|17074.8|17194.8|17074.8|17191.5|17071.5|9
1623077430000|2021-06-07 14:50:30|17195.17|17075.17|17194.27|17074.27|17196.23|17076.23|17194.09|17074.09|10
1623077440000|2021-06-07 14:50:40|17194.39|17074.39|17196.96|17076.96|17197.61|17077.61|17194.26|17074.26|10
1623077450000|2021-06-07 14:50:50|17197.31|17077.31|17196.46|17076.46|17197.69|17077.69|17196.38|17076.38|10
1623077460000|2021-06-07 14:51:00|17195.97|17075.97|17196.13|17076.13|17196.13|17076.13|17195.47|17075.47|9
1623077470000|2021-06-07 14:51:10|17195.32|17075.32|17191.85|17071.85|17195.32|17075.32|17191.3|17071.3|10
1623077480000|2021-06-07 14:51:20|17191.99|17071.99|17188.23|17068.23|17192.11|17072.11|17187.79|17067.79|10
1623077490000|2021-06-07 14:51:30|17188.16|17068.16|17186.88|17066.88|17188.16|17068.16|17186.82|17066.82|10
1623077500000|2021-06-07 14:51:40|17187.1|17067.1|17184.8|17064.8|17187.1|17067.1|17184.8|17064.8|10
1623077510000|2021-06-07 14:51:50|17184.86|17064.86|17180.58|17060.58|17184.86|17064.86|17180.46|17060.46|10
1623077520000|2021-06-07 14:52:00|17180.86|17060.86|17164.07|17044.07|17180.86|17060.86|17164.07|17044.07|10
1623077530000|2021-06-07 14:52:10|17162.97|17042.97|17149.9|17029.9|17162.97|17042.97|17149.9|17029.9|10
1623077540000|2021-06-07 14:52:20|17149.47|17029.47|17154.56|17034.56|17154.56|17034.56|17148.26|17028.26|10
1623077550000|2021-06-07 14:52:30|17154.58|17034.58|17161.91|17041.91|17161.91|17041.91|17153.45|17033.45|10
1623077560000|2021-06-07 14:52:40|17163.56|17043.56|17170.05|17050.05|17170.05|17050.05|17163.56|17043.56|9
1623077570000|2021-06-07 14:52:50|17169.77|17049.77|17173.88|17053.88|17173.98|17053.98|17169.77|17049.77|10
1623077580000|2021-06-07 14:53:00|17176.95|17056.95|17178.94|17058.94|17178.94|17058.94|17175.92|17055.92|10
1623077590000|2021-06-07 14:53:10|17179.4|17059.4|17181.43|17061.43|17181.5|17061.5|17179.4|17059.4|10
1623077600000|2021-06-07 14:53:20|17181.7|17061.7|17183.83|17063.83|17184.85|17064.85|17181.7|17061.7|10
1623077610000|2021-06-07 14:53:30|17183.92|17063.92|17188.25|17068.25|17188.25|17068.25|17183.69|17063.69|9
1623077620000|2021-06-07 14:53:40|17189.12|17069.12|17196.28|17076.28|17196.5|17076.5|17189.03|17069.03|10
1623077630000|2021-06-07 14:53:50|17199.42|17079.42|17209.29|17089.29|17209.29|17089.29|17199.42|17079.42|10
1623077640000|2021-06-07 14:54:00|17209.65|17089.65|17226.72|17106.72|17226.72|17106.72|17209.65|17089.65|10
1623077650000|2021-06-07 14:54:10|17226.81|17106.81|17244.07|17124.07|17244.24|17124.24|17226.81|17106.81|10
1623077660000|2021-06-07 14:54:20|17247.42|17127.42|17256.64|17136.64|17256.64|17136.64|17247.42|17127.42|10
1623077670000|2021-06-07 14:54:30|17257.44|17137.44|17256.82|17136.82|17257.76|17137.76|17256.11|17136.11|10
1623077680000|2021-06-07 14:54:40|17257.67|17137.67|17263.85|17143.85|17264.7|17144.7|17257.67|17137.67|10
1623077690000|2021-06-07 14:54:50|17263.84|17143.84|17258.62|17138.62|17263.84|17143.84|17258.62|17138.62|10
1623077700000|2021-06-07 14:55:00|17258.83|17138.83|17256.7|17136.7|17258.97|17138.97|17256.6|17136.6|10
1623077710000|2021-06-07 14:55:10|17255.72|17135.72|17252.15|17132.15|17255.72|17135.72|17251.58|17131.58|10
1623077720000|2021-06-07 14:55:20|17252.45|17132.45|17256.12|17136.12|17256.29|17136.29|17252.3|17132.3|9
1623077730000|2021-06-07 14:55:30|17257.04|17137.04|17260.88|17140.88|17261.32|17141.32|17257.04|17137.04|10
1623077740000|2021-06-07 14:55:40|17258.99|17138.99|17257.75|17137.75|17258.99|17138.99|17257.37|17137.37|9
1623077750000|2021-06-07 14:55:50|17254.13|17134.13|17251.51|17131.51|17254.13|17134.13|17251.16|17131.16|10
1623077760000|2021-06-07 14:56:00|17252.02|17132.02|17252.06|17132.06|17252.38|17132.38|17251.57|17131.57|10
1623077770000|2021-06-07 14:56:10|17251.91|17131.91|17254.5|17134.5|17254.5|17134.5|17251.73|17131.73|10
1623077780000|2021-06-07 14:56:20|17255.11|17135.11|17260.98|17140.98|17260.98|17140.98|17254.99|17134.99|10
1623077790000|2021-06-07 14:56:30|17261.11|17141.11|17258.79|17138.79|17262.52|17142.52|17258.79|17138.79|10
1623077800000|2021-06-07 14:56:40|17258.29|17138.29|17259.36|17139.36|17259.88|17139.88|17257.04|17137.04|10
1623077810000|2021-06-07 14:56:50|17259.35|17139.35|17257.08|17137.08|17259.43|17139.43|17256.94|17136.94|10
1623077820000|2021-06-07 14:57:00|17258.11|17138.11|17257.56|17137.56|17258.54|17138.54|17257.56|17137.56|10
1623077830000|2021-06-07 14:57:10|17257.8|17137.8|17253.91|17133.91|17257.83|17137.83|17253.91|17133.91|10
1623077840000|2021-06-07 14:57:20|17253.32|17133.32|17252.01|17132.01|17253.32|17133.32|17251.94|17131.94|9
1623077850000|2021-06-07 14:57:30|17251.62|17131.62|17252.69|17132.69|17252.69|17132.69|17251.09|17131.09|9
1623077860000|2021-06-07 14:57:40|17253.16|17133.16|17253.98|17133.98|17254.19|17134.19|17253.16|17133.16|9
1623077870000|2021-06-07 14:57:50|17254.89|17134.89|17254.49|17134.49|17255.19|17135.19|17254.49|17134.49|10
1623077880000|2021-06-07 14:58:00|17254.62|17134.62|17251.2|17131.2|17254.62|17134.62|17251.19|17131.19|10
1623077890000|2021-06-07 14:58:10|17251.42|17131.42|17247.71|17127.71|17251.68|17131.68|17247.71|17127.71|10
1623077900000|2021-06-07 14:58:20|17247.05|17127.05|17244.17|17124.17|17247.05|17127.05|17244.17|17124.17|10
1623077910000|2021-06-07 14:58:30|17244.55|17124.55|17242.83|17122.83|17244.55|17124.55|17242.83|17122.83|9
1623077920000|2021-06-07 14:58:40|17242.44|17122.44|17243.02|17123.02|17243.51|17123.51|17241.7|17121.7|10
1623077930000|2021-06-07 14:58:50|17242.42|17122.42|17241.71|17121.71|17242.42|17122.42|17240.63|17120.63|9
1623077940000|2021-06-07 14:59:00|17241.68|17121.68|17242.2|17122.2|17242.2|17122.2|17240.62|17120.62|10
1623077950000|2021-06-07 14:59:10|17242.39|17122.39|17244.83|17124.83|17246.13|17126.13|17242.39|17122.39|10
1623077960000|2021-06-07 14:59:20|17244.76|17124.76|17247.12|17127.12|17247.21|17127.21|17244.76|17124.76|10
1623077970000|2021-06-07 14:59:30|17247.52|17127.52|17246.72|17126.72|17247.92|17127.92|17246.72|17126.72|10
1623077980000|2021-06-07 14:59:40|17246.75|17126.75|17246.4|17126.4|17246.77|17126.77|17246.3|17126.3|9
1623077990000|2021-06-07 14:59:50|17246.43|17126.43|17244.18|17124.18|17246.43|17126.43|17244.18|17124.18|10
1623078000000|2021-06-07 15:00:00|17243.94|17123.94|17233.19|17113.19|17244.04|17124.04|17233.19|17113.19|10
1623078010000|2021-06-07 15:00:10|17233.04|17113.04|17231.39|17111.39|17233.04|17113.04|17231.39|17111.39|10
1623078020000|2021-06-07 15:00:20|17232.41|17112.41|17228.14|17108.14|17232.41|17112.41|17228.14|17108.14|10
1623078030000|2021-06-07 15:00:30|17226.02|17106.02|17218.27|17098.27|17226.02|17106.02|17218.27|17098.27|10
1623078040000|2021-06-07 15:00:40|17217.73|17097.73|17214.09|17094.09|17217.73|17097.73|17213.81|17093.81|9
1623078050000|2021-06-07 15:00:50|17213.81|17093.81|17212.28|17092.28|17213.81|17093.81|17212.28|17092.28|9
1623078060000|2021-06-07 15:01:00|17213.65|17093.65|17214.72|17094.72|17215.19|17095.19|17213.37|17093.37|10
1623078070000|2021-06-07 15:01:10|17214.91|17094.91|17214.15|17094.15|17214.94|17094.94|17213.85|17093.85|10
1623078080000|2021-06-07 15:01:20|17213.13|17093.13|17209.36|17089.36|17213.28|17093.28|17209.36|17089.36|10
1623078090000|2021-06-07 15:01:30|17207.92|17087.92|17204.89|17084.89|17207.92|17087.92|17204.89|17084.89|10
1623078100000|2021-06-07 15:01:40|17204.24|17084.24|17201.93|17081.93|17204.44|17084.44|17201.93|17081.93|9
1623078110000|2021-06-07 15:01:50|17202.42|17082.42|17201.15|17081.15|17202.42|17082.42|17201.15|17081.15|10
1623078120000|2021-06-07 15:02:00|17201.04|17081.04|17201.26|17081.26|17202.24|17082.24|17200.71|17080.71|10
1623078130000|2021-06-07 15:02:10|17200.44|17080.44|17198.86|17078.86|17200.78|17080.78|17198.86|17078.86|10
1623078140000|2021-06-07 15:02:20|17197.88|17077.88|17197.27|17077.27|17197.88|17077.88|17197.05|17077.05|9
1623078150000|2021-06-07 15:02:30|17196.9|17076.9|17190.06|17070.06|17196.9|17076.9|17190.06|17070.06|8
1623078160000|2021-06-07 15:02:40|17190.16|17070.16|17191.95|17071.95|17191.96|17071.96|17190.05|17070.05|10
1623078170000|2021-06-07 15:02:50|17191.5|17071.5|17192.57|17072.57|17192.69|17072.69|17191.4|17071.4|10
1623078180000|2021-06-07 15:03:00|17192.6|17072.6|17196.41|17076.41|17196.41|17076.41|17192.6|17072.6|9
1623078190000|2021-06-07 15:03:10|17196.37|17076.37|17196.6|17076.6|17196.96|17076.96|17194.99|17074.99|10
1623078200000|2021-06-07 15:03:20|17196.39|17076.39|17197.37|17077.37|17198.06|17078.06|17196.28|17076.28|10
1623078210000|2021-06-07 15:03:30|17196.65|17076.65|17194.68|17074.68|17196.88|17076.88|17194.06|17074.06|10
1623078220000|2021-06-07 15:03:40|17195.11|17075.11|17195.48|17075.48|17195.83|17075.83|17194.2|17074.2|10
1623078230000|2021-06-07 15:03:50|17195.38|17075.38|17196.31|17076.31|17196.72|17076.72|17195.38|17075.38|10
1623078240000|2021-06-07 15:04:00|17195.33|17075.33|17194.77|17074.77|17195.79|17075.79|17194.69|17074.69|10
1623078250000|2021-06-07 15:04:10|17194.46|17074.46|17197|17077|17197|17077|17194.22|17074.22|9
1623078260000|2021-06-07 15:04:20|17198.77|17078.77|17199.11|17079.11|17199.87|17079.87|17198.77|17078.77|10
1623078270000|2021-06-07 15:04:30|17199.51|17079.51|17199.56|17079.56|17199.74|17079.74|17198.58|17078.58|10
1623078280000|2021-06-07 15:04:40|17199.63|17079.63|17203.82|17083.82|17203.82|17083.82|17199.63|17079.63|10
1623078290000|2021-06-07 15:04:50|17204.1|17084.1|17203.9|17083.9|17204.44|17084.44|17203.13|17083.13|10
1623078300000|2021-06-07 15:05:00|17204.01|17084.01|17206.48|17086.48|17206.48|17086.48|17203.91|17083.91|10
1623078310000|2021-06-07 15:05:10|17206.55|17086.55|17203.63|17083.63|17207.02|17087.02|17203.59|17083.59|10
1623078320000|2021-06-07 15:05:20|17203.27|17083.27|17202.97|17082.97|17203.37|17083.37|17202.28|17082.28|10
1623078330000|2021-06-07 15:05:30|17202.63|17082.63|17202.52|17082.52|17203.53|17083.53|17202.52|17082.52|10
1623078340000|2021-06-07 15:05:40|17202.65|17082.65|17204.41|17084.41|17204.49|17084.49|17202.09|17082.09|10
1623078350000|2021-06-07 15:05:50|17204.25|17084.25|17205.23|17085.23|17205.69|17085.69|17204.25|17084.25|10
1623078360000|2021-06-07 15:06:00|17205.21|17085.21|17205.92|17085.92|17206.19|17086.19|17204.66|17084.66|10
1623078370000|2021-06-07 15:06:10|17206.08|17086.08|17202.53|17082.53|17206.08|17086.08|17201.65|17081.65|10
1623078380000|2021-06-07 15:06:20|17201.42|17081.42|17199.83|17079.83|17201.42|17081.42|17199.35|17079.35|10
1623078390000|2021-06-07 15:06:30|17198.42|17078.42|17198.4|17078.4|17199.31|17079.31|17197.64|17077.64|10
1623078400000|2021-06-07 15:06:40|17200.56|17080.56|17200.88|17080.88|17200.88|17080.88|17200.15|17080.15|10
1623078410000|2021-06-07 15:06:50|17200.92|17080.92|17201.3|17081.3|17202.44|17082.44|17200.9|17080.9|10
1623078420000|2021-06-07 15:07:00|17201.33|17081.33|17196.38|17076.38|17201.33|17081.33|17196.38|17076.38|9
1623078430000|2021-06-07 15:07:10|17195.53|17075.53|17186.68|17066.68|17195.53|17075.53|17186.68|17066.68|10
1623078440000|2021-06-07 15:07:20|17186.43|17066.43|17182.26|17062.26|17186.43|17066.43|17182.26|17062.26|10
1623078450000|2021-06-07 15:07:30|17182.03|17062.03|17182.46|17062.46|17182.64|17062.64|17181.58|17061.58|10
1623078460000|2021-06-07 15:07:40|17182.69|17062.69|17188.08|17068.08|17188.36|17068.36|17182.69|17062.69|9
1623078470000|2021-06-07 15:07:50|17190.11|17070.11|17192.92|17072.92|17192.92|17072.92|17190.11|17070.11|10
1623078480000|2021-06-07 15:08:00|17193.18|17073.18|17196.06|17076.06|17196.66|17076.66|17193.18|17073.18|9
1623078490000|2021-06-07 15:08:10|17196.27|17076.27|17200.17|17080.17|17200.17|17080.17|17195.73|17075.73|10
1623078500000|2021-06-07 15:08:20|17200.34|17080.34|17208.14|17088.14|17208.18|17088.18|17200.34|17080.34|10
1623078510000|2021-06-07 15:08:30|17208.83|17088.83|17211.81|17091.81|17211.81|17091.81|17208.83|17088.83|10
1623078520000|2021-06-07 15:08:40|17212.31|17092.31|17213.56|17093.56|17213.9|17093.9|17212.01|17092.01|10
1623078530000|2021-06-07 15:08:50|17213.45|17093.45|17215.87|17095.87|17216.3|17096.3|17212.68|17092.68|10
1623078540000|2021-06-07 15:09:00|17215.82|17095.82|17213.87|17093.87|17215.83|17095.83|17213.87|17093.87|10
1623078550000|2021-06-07 15:09:10|17213.9|17093.9|17211.91|17091.91|17213.9|17093.9|17211.8|17091.8|10
1623078560000|2021-06-07 15:09:20|17211.84|17091.84|17211.63|17091.63|17211.84|17091.84|17211.19|17091.19|10
1623078570000|2021-06-07 15:09:30|17211.85|17091.85|17207.95|17087.95|17211.85|17091.85|17207.6|17087.6|10
1623078580000|2021-06-07 15:09:40|17207.79|17087.79|17206.14|17086.14|17207.79|17087.79|17206.14|17086.14|10
1623078590000|2021-06-07 15:09:50|17206.44|17086.44|17206.09|17086.09|17206.44|17086.44|17204.99|17084.99|10
1623078600000|2021-06-07 15:10:00|17205.4|17085.4|17210.03|17090.03|17210.03|17090.03|17205.4|17085.4|10
1623078610000|2021-06-07 15:10:10|17210.19|17090.19|17212.4|17092.4|17212.91|17092.91|17210.19|17090.19|10
1623078620000|2021-06-07 15:10:20|17212.36|17092.36|17211.99|17091.99|17212.49|17092.49|17211.33|17091.33|10
1623078630000|2021-06-07 15:10:30|17212.73|17092.73|17209.81|17089.81|17212.73|17092.73|17209.81|17089.81|8
1623078640000|2021-06-07 15:10:40|17209.27|17089.27|17206.53|17086.53|17209.27|17089.27|17206.53|17086.53|10
1623078650000|2021-06-07 15:10:50|17205.63|17085.63|17205.07|17085.07|17205.72|17085.72|17203.77|17083.77|10
1623078660000|2021-06-07 15:11:00|17204.7|17084.7|17204.72|17084.72|17205.05|17085.05|17204.02|17084.02|10
1623078670000|2021-06-07 15:11:10|17204.73|17084.73|17206.11|17086.11|17206.15|17086.15|17204.73|17084.73|10
1623078680000|2021-06-07 15:11:20|17206.08|17086.08|17205.07|17085.07|17206.17|17086.17|17205.06|17085.06|9
1623078690000|2021-06-07 15:11:30|17204.83|17084.83|17205.5|17085.5|17206.03|17086.03|17204.79|17084.79|9
1623078700000|2021-06-07 15:11:40|17205.55|17085.55|17205.82|17085.82|17205.89|17085.89|17205.43|17085.43|9
1623078710000|2021-06-07 15:11:50|17205.64|17085.64|17207.09|17087.09|17207.09|17087.09|17205.64|17085.64|10
1623078720000|2021-06-07 15:12:00|17206.7|17086.7|17208.07|17088.07|17208.07|17088.07|17206.7|17086.7|10
1623078730000|2021-06-07 15:12:10|17208.13|17088.13|17207.36|17087.36|17208.13|17088.13|17207.36|17087.36|10
1623078740000|2021-06-07 15:12:20|17207.17|17087.17|17207.18|17087.18|17207.88|17087.88|17207.11|17087.11|8
1623078750000|2021-06-07 15:12:30|17207.31|17087.31|17209.47|17089.47|17209.47|17089.47|17207.09|17087.09|10
1623078760000|2021-06-07 15:12:40|17208.98|17088.98|17211.48|17091.48|17211.48|17091.48|17208.26|17088.26|10
1623078770000|2021-06-07 15:12:50|17213.26|17093.26|17216.39|17096.39|17216.63|17096.63|17213.26|17093.26|10
1623078780000|2021-06-07 15:13:00|17217.39|17097.39|17219.84|17099.84|17219.84|17099.84|17217.39|17097.39|9
1623078790000|2021-06-07 15:13:10|17220.03|17100.03|17229.21|17109.21|17229.21|17109.21|17220.03|17100.03|10
1623078800000|2021-06-07 15:13:20|17229.54|17109.54|17235.78|17115.78|17236.08|17116.08|17229.54|17109.54|10
1623078810000|2021-06-07 15:13:30|17236.31|17116.31|17240.07|17120.07|17240.07|17120.07|17235.51|17115.51|10
1623078820000|2021-06-07 15:13:40|17240.4|17120.4|17247.67|17127.67|17247.67|17127.67|17240.4|17120.4|10
1623078830000|2021-06-07 15:13:50|17247.54|17127.54|17250.77|17130.77|17251.24|17131.24|17247.09|17127.09|10
1623078840000|2021-06-07 15:14:00|17252.72|17132.72|17261.39|17141.39|17261.39|17141.39|17252.66|17132.66|10
1623078850000|2021-06-07 15:14:10|17262.58|17142.58|17271.67|17151.67|17271.67|17151.67|17262.58|17142.58|10
1623078860000|2021-06-07 15:14:20|17271.46|17151.46|17271.98|17151.98|17272.68|17152.68|17271.46|17151.46|10
1623078870000|2021-06-07 15:14:30|17271.77|17151.77|17268.15|17148.15|17271.77|17151.77|17268.15|17148.15|10
1623078880000|2021-06-07 15:14:40|17267.96|17147.96|17263.4|17143.4|17267.98|17147.98|17263.4|17143.4|10
1623078890000|2021-06-07 15:14:50|17262.78|17142.78|17260.67|17140.67|17262.87|17142.87|17260.67|17140.67|10
1623078900000|2021-06-07 15:15:00|17259.52|17139.52|17257.56|17137.56|17259.61|17139.61|17257.56|17137.56|10
1623078910000|2021-06-07 15:15:10|17257.79|17137.79|17254.44|17134.44|17257.83|17137.83|17254.44|17134.44|10
1623078920000|2021-06-07 15:15:20|17254.22|17134.22|17256.36|17136.36|17256.72|17136.72|17254.22|17134.22|10
1623078930000|2021-06-07 15:15:30|17256.89|17136.89|17261.23|17141.23|17261.23|17141.23|17256.89|17136.89|10
1623078940000|2021-06-07 15:15:40|17261.5|17141.5|17265.37|17145.37|17265.37|17145.37|17261.5|17141.5|9
1623078950000|2021-06-07 15:15:50|17264.83|17144.83|17267.44|17147.44|17267.44|17147.44|17264.83|17144.83|10
1623078960000|2021-06-07 15:16:00|17266.93|17146.93|17264.65|17144.65|17267.01|17147.01|17264.65|17144.65|10
1623078970000|2021-06-07 15:16:10|17264.09|17144.09|17262.1|17142.1|17264.09|17144.09|17261.86|17141.86|10
1623078980000|2021-06-07 15:16:20|17261.92|17141.92|17259.48|17139.48|17262.06|17142.06|17259.48|17139.48|10
1623078990000|2021-06-07 15:16:30|17259.22|17139.22|17256.25|17136.25|17259.22|17139.22|17256.25|17136.25|10
1623079000000|2021-06-07 15:16:40|17257.13|17137.13|17255.41|17135.41|17257.37|17137.37|17254.81|17134.81|10
1623079010000|2021-06-07 15:16:50|17256.02|17136.02|17254.53|17134.53|17256.06|17136.06|17254.22|17134.22|10
1623079020000|2021-06-07 15:17:00|17254.55|17134.55|17249.73|17129.73|17254.55|17134.55|17249.73|17129.73|10
1623079030000|2021-06-07 15:17:10|17250.26|17130.26|17246.69|17126.69|17250.26|17130.26|17246.69|17126.69|10
1623079040000|2021-06-07 15:17:20|17246.43|17126.43|17244.89|17124.89|17246.62|17126.62|17244.89|17124.89|10
1623079050000|2021-06-07 15:17:30|17244.74|17124.74|17244.46|17124.46|17244.77|17124.77|17243.77|17123.77|10
1623079060000|2021-06-07 15:17:40|17244.56|17124.56|17244.17|17124.17|17244.56|17124.56|17244.09|17124.09|8
1623079070000|2021-06-07 15:17:50|17243.98|17123.98|17243.66|17123.66|17244.14|17124.14|17243.51|17123.51|9
1623079080000|2021-06-07 15:18:00|17243.98|17123.98|17244.17|17124.17|17244.59|17124.59|17242.65|17122.65|9
1623079090000|2021-06-07 15:18:10|17244.14|17124.14|17244.12|17124.12|17244.72|17124.72|17243.51|17123.51|10
1623079100000|2021-06-07 15:18:20|17243.83|17123.83|17241.25|17121.25|17243.93|17123.93|17240.42|17120.42|10
1623079110000|2021-06-07 15:18:30|17241.14|17121.14|17240.27|17120.27|17241.14|17121.14|17240.15|17120.15|10
1623079120000|2021-06-07 15:18:40|17240.47|17120.47|17238.95|17118.95|17240.47|17120.47|17238.91|17118.91|8
1623079130000|2021-06-07 15:18:50|17239.74|17119.74|17239|17119|17240.2|17120.2|17239|17119|10
1623079140000|2021-06-07 15:19:00|17238.44|17118.44|17237.08|17117.08|17238.44|17118.44|17236.78|17116.78|10
1623079150000|2021-06-07 15:19:10|17236.55|17116.55|17237.38|17117.38|17237.47|17117.47|17235.76|17115.76|10
1623079160000|2021-06-07 15:19:20|17237.78|17117.78|17239.95|17119.95|17239.95|17119.95|17237.78|17117.78|10
1623079170000|2021-06-07 15:19:30|17240.53|17120.53|17240.03|17120.03|17240.54|17120.54|17239.49|17119.49|10
1623079180000|2021-06-07 15:19:40|17239.36|17119.36|17240.72|17120.72|17240.72|17120.72|17239.15|17119.15|10
1623079190000|2021-06-07 15:19:50|17241.48|17121.48|17245.56|17125.56|17245.56|17125.56|17241.31|17121.31|10
1623079200000|2021-06-07 15:20:00|17245.92|17125.92|17246.96|17126.96|17247.8|17127.8|17245.92|17125.92|10
1623079210000|2021-06-07 15:20:10|17246.82|17126.82|17247.15|17127.15|17248.91|17128.91|17246.55|17126.55|10
1623079220000|2021-06-07 15:20:20|17246.31|17126.31|17242.31|17122.31|17246.31|17126.31|17242.31|17122.31|10
1623079230000|2021-06-07 15:20:30|17241.36|17121.36|17239.34|17119.34|17241.56|17121.56|17239.34|17119.34|10
1623079240000|2021-06-07 15:20:40|17239.29|17119.29|17238.88|17118.88|17239.41|17119.41|17238.88|17118.88|10
1623079250000|2021-06-07 15:20:50|17237.27|17117.27|17234.35|17114.35|17237.31|17117.31|17234.35|17114.35|10
1623079260000|2021-06-07 15:21:00|17233.99|17113.99|17230.53|17110.53|17233.99|17113.99|17230.47|17110.47|10
1623079270000|2021-06-07 15:21:10|17230.96|17110.96|17229.88|17109.88|17230.96|17110.96|17229.88|17109.88|10
1623079280000|2021-06-07 15:21:20|17229.61|17109.61|17227.53|17107.53|17229.61|17109.61|17227.53|17107.53|10
1623079290000|2021-06-07 15:21:30|17227.11|17107.11|17227.75|17107.75|17227.75|17107.75|17226.77|17106.77|9
1623079300000|2021-06-07 15:21:40|17228.47|17108.47|17228.09|17108.09|17229.81|17109.81|17227.29|17107.29|10
1623079310000|2021-06-07 15:21:50|17228.46|17108.46|17228.43|17108.43|17228.47|17108.47|17227.83|17107.83|10
1623079320000|2021-06-07 15:22:00|17228.53|17108.53|17231.19|17111.19|17231.19|17111.19|17228.53|17108.53|10
1623079330000|2021-06-07 15:22:10|17231.24|17111.24|17230.43|17110.43|17231.79|17111.79|17229.47|17109.47|10
1623079340000|2021-06-07 15:22:20|17230.18|17110.18|17230|17110|17230.39|17110.39|17229.58|17109.58|9
1623079350000|2021-06-07 15:22:30|17229.96|17109.96|17232.3|17112.3|17232.3|17112.3|17229.96|17109.96|10
1623079360000|2021-06-07 15:22:40|17232.28|17112.28|17232.1|17112.1|17232.56|17112.56|17231.21|17111.21|10
1623079370000|2021-06-07 15:22:50|17231.88|17111.88|17232.74|17112.74|17232.93|17112.93|17231.88|17111.88|10
1623079380000|2021-06-07 15:23:00|17232.75|17112.75|17231.88|17111.88|17232.92|17112.92|17231.46|17111.46|10
1623079390000|2021-06-07 15:23:10|17230.56|17110.56|17229.29|17109.29|17230.73|17110.73|17229.29|17109.29|10
1623079400000|2021-06-07 15:23:20|17228.81|17108.81|17227.9|17107.9|17228.81|17108.81|17226.06|17106.06|9
1623079410000|2021-06-07 15:23:30|17228.1|17108.1|17233.1|17113.1|17233.96|17113.96|17228.1|17108.1|10
1623079420000|2021-06-07 15:23:40|17232.99|17112.99|17234.04|17114.04|17234.63|17114.63|17232.4|17112.4|10
1623079430000|2021-06-07 15:23:50|17234.75|17114.75|17236.64|17116.64|17236.64|17116.64|17234.55|17114.55|10
1623079440000|2021-06-07 15:24:00|17236.35|17116.35|17238.63|17118.63|17239.25|17119.25|17236.35|17116.35|10
1623079450000|2021-06-07 15:24:10|17239.55|17119.55|17245.6|17125.6|17245.6|17125.6|17239.55|17119.55|10
1623079460000|2021-06-07 15:24:20|17245.86|17125.86|17251.43|17131.43|17251.43|17131.43|17245.22|17125.22|9
1623079470000|2021-06-07 15:24:30|17251.34|17131.34|17254.88|17134.88|17255.37|17135.37|17251.34|17131.34|9
1623079480000|2021-06-07 15:24:40|17254.7|17134.7|17257.59|17137.59|17257.59|17137.59|17253.74|17133.74|10
1623079490000|2021-06-07 15:24:50|17257.05|17137.05|17259.45|17139.45|17259.6|17139.6|17257.05|17137.05|10
1623079500000|2021-06-07 15:25:00|17259.28|17139.28|17263.34|17143.34|17264.19|17144.19|17259.28|17139.28|10
1623079510000|2021-06-07 15:25:10|17263.46|17143.46|17267.85|17147.85|17267.85|17147.85|17263.46|17143.46|10
1623079520000|2021-06-07 15:25:20|17267.69|17147.69|17270.63|17150.63|17271.34|17151.34|17267.69|17147.69|10
1623079530000|2021-06-07 15:25:30|17270.06|17150.06|17269.23|17149.23|17270.06|17150.06|17268.61|17148.61|10
1623079540000|2021-06-07 15:25:40|17268.7|17148.7|17270.45|17150.45|17270.52|17150.52|17268.7|17148.7|9
1623079550000|2021-06-07 15:25:50|17269.43|17149.43|17266.8|17146.8|17269.85|17149.85|17266.8|17146.8|10
1623079560000|2021-06-07 15:26:00|17266.89|17146.89|17266.47|17146.47|17266.89|17146.89|17266.15|17146.15|10
1623079570000|2021-06-07 15:26:10|17266.45|17146.45|17266.97|17146.97|17267.64|17147.64|17266.1|17146.1|10
1623079580000|2021-06-07 15:26:20|17266.93|17146.93|17267.13|17147.13|17268.07|17148.07|17266.93|17146.93|10
1623079590000|2021-06-07 15:26:30|17267.09|17147.09|17266.95|17146.95|17267.72|17147.72|17266.95|17146.95|10
1623079600000|2021-06-07 15:26:40|17267.33|17147.33|17267.76|17147.76|17268.28|17148.28|17267.21|17147.21|10
1623079610000|2021-06-07 15:26:50|17267.85|17147.85|17267.47|17147.47|17267.85|17147.85|17267.18|17147.18|10
1623079620000|2021-06-07 15:27:00|17267.09|17147.09|17267.64|17147.64|17268.35|17148.35|17266.79|17146.79|10
1623079630000|2021-06-07 15:27:10|17267.58|17147.58|17264.92|17144.92|17267.58|17147.58|17264.92|17144.92|9
1623079640000|2021-06-07 15:27:20|17264.82|17144.82|17262.1|17142.1|17264.82|17144.82|17262.1|17142.1|10
1623079650000|2021-06-07 15:27:30|17262.22|17142.22|17262.54|17142.54|17263.1|17143.1|17262.22|17142.22|10
1623079660000|2021-06-07 15:27:40|17262.74|17142.74|17262.28|17142.28|17263.12|17143.12|17262.28|17142.28|10
1623079670000|2021-06-07 15:27:50|17262.03|17142.03|17263.1|17143.1|17263.49|17143.49|17261.96|17141.96|10
1623079680000|2021-06-07 15:28:00|17263.07|17143.07|17262.71|17142.71|17263.07|17143.07|17262.01|17142.01|10
1623079690000|2021-06-07 15:28:10|17262.69|17142.69|17262.9|17142.9|17263.1|17143.1|17262.36|17142.36|10
1623079700000|2021-06-07 15:28:20|17262.42|17142.42|17262.62|17142.62|17263.57|17143.57|17262.28|17142.28|10
1623079710000|2021-06-07 15:28:30|17262.99|17142.99|17261.53|17141.53|17263.01|17143.01|17261.53|17141.53|9
1623079720000|2021-06-07 15:28:40|17261.27|17141.27|17260.76|17140.76|17261.56|17141.56|17260.52|17140.52|10
1623079730000|2021-06-07 15:28:50|17260.63|17140.63|17260.72|17140.72|17261.14|17141.14|17260.12|17140.12|10
1623079740000|2021-06-07 15:29:00|17260.61|17140.61|17261.69|17141.69|17261.89|17141.89|17260.61|17140.61|10
1623079750000|2021-06-07 15:29:10|17261.61|17141.61|17260.4|17140.4|17262.04|17142.04|17260.22|17140.22|10
1623079760000|2021-06-07 15:29:20|17260.84|17140.84|17261.36|17141.36|17261.56|17141.56|17260.48|17140.48|8
1623079770000|2021-06-07 15:29:30|17261.33|17141.33|17261.15|17141.15|17261.54|17141.54|17261.15|17141.15|9
1623079780000|2021-06-07 15:29:40|17261.38|17141.38|17261.43|17141.43|17261.92|17141.92|17261.38|17141.38|9
1623079790000|2021-06-07 15:29:50|17261.3|17141.3|17262.57|17142.57|17262.57|17142.57|17261.28|17141.28|10
1623079800000|2021-06-07 15:30:00|17262.74|17142.74|17261.42|17141.42|17262.75|17142.75|17261.24|17141.24|10
1623079810000|2021-06-07 15:30:10|17261.37|17141.37|17254.87|17134.87|17261.37|17141.37|17254.87|17134.87|10
1623079820000|2021-06-07 15:30:20|17254.02|17134.02|17250.57|17130.57|17254.02|17134.02|17250.55|17130.55|10
1623079830000|2021-06-07 15:30:30|17250.76|17130.76|17239.47|17119.47|17250.76|17130.76|17239.47|17119.47|10
1623079840000|2021-06-07 15:30:40|17239.78|17119.78|17238.19|17118.19|17239.78|17119.78|17238.04|17118.04|10
1623079850000|2021-06-07 15:30:50|17237.72|17117.72|17237.86|17117.86|17238.97|17118.97|17237.72|17117.72|10
1623079860000|2021-06-07 15:31:00|17237.54|17117.54|17235.33|17115.33|17237.54|17117.54|17235.33|17115.33|10
1623079870000|2021-06-07 15:31:10|17234.64|17114.64|17230.97|17110.97|17234.74|17114.74|17230.97|17110.97|9
1623079880000|2021-06-07 15:31:20|17231.22|17111.22|17231.88|17111.88|17231.95|17111.95|17230.9|17110.9|10
1623079890000|2021-06-07 15:31:30|17231.67|17111.67|17232.74|17112.74|17233|17113|17231.67|17111.67|9
1623079900000|2021-06-07 15:31:40|17232.69|17112.69|17233.81|17113.81|17233.81|17113.81|17232.68|17112.68|9
1623079910000|2021-06-07 15:31:50|17234.37|17114.37|17238.36|17118.36|17238.36|17118.36|17234.37|17114.37|10
1623079920000|2021-06-07 15:32:00|17238.9|17118.9|17240.84|17120.84|17240.9|17120.9|17238.9|17118.9|10
1623079930000|2021-06-07 15:32:10|17240.66|17120.66|17238.33|17118.33|17240.66|17120.66|17237.98|17117.98|10
1623079940000|2021-06-07 15:32:20|17238.24|17118.24|17236.69|17116.69|17238.24|17118.24|17236.69|17116.69|10
1623079950000|2021-06-07 15:32:30|17236.68|17116.68|17237.04|17117.04|17237.26|17117.26|17236.68|17116.68|10
1623079960000|2021-06-07 15:32:40|17237.03|17117.03|17238.45|17118.45|17238.45|17118.45|17237.03|17117.03|10
1623079970000|2021-06-07 15:32:50|17238.47|17118.47|17237.9|17117.9|17239.13|17119.13|17237.9|17117.9|9
1623079980000|2021-06-07 15:33:00|17240.03|17120.03|17239.56|17119.56|17240.27|17120.27|17239.32|17119.32|10
1623079990000|2021-06-07 15:33:10|17239.78|17119.78|17242.11|17122.11|17242.11|17122.11|17239.78|17119.78|10
1623080000000|2021-06-07 15:33:20|17242.27|17122.27|17244.79|17124.79|17244.79|17124.79|17242.27|17122.27|10
1623080010000|2021-06-07 15:33:30|17245.71|17125.71|17246.7|17126.7|17247.28|17127.28|17245.71|17125.71|9
1623080020000|2021-06-07 15:33:40|17246.77|17126.77|17247.24|17127.24|17247.24|17127.24|17246.34|17126.34|10
1623080030000|2021-06-07 15:33:50|17246.89|17126.89|17247.54|17127.54|17247.54|17127.54|17246.66|17126.66|9
1623080040000|2021-06-07 15:34:00|17247.75|17127.75|17253.26|17133.26|17253.26|17133.26|17247.75|17127.75|10
1623080050000|2021-06-07 15:34:10|17253.15|17133.15|17252.86|17132.86|17253.57|17133.57|17252.63|17132.63|9
1623080060000|2021-06-07 15:34:20|17252.92|17132.92|17256.3|17136.3|17256.3|17136.3|17252.92|17132.92|9
1623080070000|2021-06-07 15:34:30|17256.28|17136.28|17256.53|17136.53|17256.53|17136.53|17255.83|17135.83|10
1623080080000|2021-06-07 15:34:40|17256.4|17136.4|17257.1|17137.1|17257.23|17137.23|17256.4|17136.4|10
1623080090000|2021-06-07 15:34:50|17258.36|17138.36|17258.29|17138.29|17258.36|17138.36|17258.2|17138.2|9
1623080100000|2021-06-07 15:35:00|17258.25|17138.25|17258.06|17138.06|17258.71|17138.71|17258.05|17138.05|10
1623080110000|2021-06-07 15:35:10|17257.51|17137.51|17251.78|17131.78|17257.51|17137.51|17251.78|17131.78|9
1623080120000|2021-06-07 15:35:20|17252.13|17132.13|17248.89|17128.89|17252.54|17132.54|17248.89|17128.89|10
1623080130000|2021-06-07 15:35:30|17248.17|17128.17|17242.95|17122.95|17248.17|17128.17|17242.95|17122.95|10
1623080140000|2021-06-07 15:35:40|17242.75|17122.75|17242.78|17122.78|17243|17123|17242.21|17122.21|9
1623080150000|2021-06-07 15:35:50|17243.51|17123.51|17243.85|17123.85|17244.04|17124.04|17243.2|17123.2|9
1623080160000|2021-06-07 15:36:00|17243.81|17123.81|17246.93|17126.93|17246.93|17126.93|17243.81|17123.81|10
1623080170000|2021-06-07 15:36:10|17246.96|17126.96|17250.68|17130.68|17250.68|17130.68|17246.96|17126.96|10
1623080180000|2021-06-07 15:36:20|17250.87|17130.87|17251.29|17131.29|17251.29|17131.29|17250.15|17130.15|10
1623080190000|2021-06-07 15:36:30|17250.89|17130.89|17251.35|17131.35|17251.35|17131.35|17250.21|17130.21|10
1623080200000|2021-06-07 15:36:40|17251.13|17131.13|17252.68|17132.68|17252.77|17132.77|17250.97|17130.97|10
1623080210000|2021-06-07 15:36:50|17252.94|17132.94|17252.92|17132.92|17253.07|17133.07|17252.26|17132.26|9
1623080220000|2021-06-07 15:37:00|17253.08|17133.08|17253.74|17133.74|17254.04|17134.04|17252.9|17132.9|9
1623080230000|2021-06-07 15:37:10|17253.42|17133.42|17252.97|17132.97|17254.42|17134.42|17252.97|17132.97|10
1623080240000|2021-06-07 15:37:20|17251.93|17131.93|17251.21|17131.21|17252.24|17132.24|17251.21|17131.21|10
1623080250000|2021-06-07 15:37:30|17251.1|17131.1|17250.22|17130.22|17251.1|17131.1|17249.76|17129.76|10
1623080260000|2021-06-07 15:37:40|17250.39|17130.39|17252.19|17132.19|17252.28|17132.28|17250.36|17130.36|9
1623080270000|2021-06-07 15:37:50|17252.55|17132.55|17253.32|17133.32|17254.02|17134.02|17252.55|17132.55|10
1623080280000|2021-06-07 15:38:00|17253.87|17133.87|17254.34|17134.34|17254.34|17134.34|17253.22|17133.22|10
1623080290000|2021-06-07 15:38:10|17254.4|17134.4|17255.31|17135.31|17255.31|17135.31|17253.59|17133.59|9
1623080300000|2021-06-07 15:38:20|17255.33|17135.33|17257.18|17137.18|17257.32|17137.32|17255.27|17135.27|10
1623080310000|2021-06-07 15:38:30|17257.33|17137.33|17258.47|17138.47|17259.05|17139.05|17257.33|17137.33|9
1623080320000|2021-06-07 15:38:40|17259.05|17139.05|17259.77|17139.77|17260.07|17140.07|17259.05|17139.05|10
1623080330000|2021-06-07 15:38:50|17260.29|17140.29|17260.61|17140.61|17260.68|17140.68|17260.08|17140.08|10
1623080340000|2021-06-07 15:39:00|17260.5|17140.5|17260.88|17140.88|17262.35|17142.35|17260.21|17140.21|10
1623080350000|2021-06-07 15:39:10|17261.05|17141.05|17262.12|17142.12|17262.29|17142.29|17260.76|17140.76|10
1623080360000|2021-06-07 15:39:20|17262.11|17142.11|17262.81|17142.81|17262.81|17142.81|17262.11|17142.11|9
1623080370000|2021-06-07 15:39:30|17263.56|17143.56|17264.61|17144.61|17264.77|17144.77|17263.56|17143.56|9
1623080380000|2021-06-07 15:39:40|17264.25|17144.25|17266.62|17146.62|17266.62|17146.62|17264.04|17144.04|10
1623080390000|2021-06-07 15:39:50|17267.16|17147.16|17268|17148|17268|17148|17267.16|17147.16|9
1623080400000|2021-06-07 15:40:00|17268.21|17148.21|17270.13|17150.13|17270.59|17150.59|17268.21|17148.21|10
1623080410000|2021-06-07 15:40:10|17270.65|17150.65|17269.89|17149.89|17271.28|17151.28|17269.41|17149.41|10
1623080420000|2021-06-07 15:40:20|17269.94|17149.94|17270.16|17150.16|17271.99|17151.99|17269.94|17149.94|10
1623080430000|2021-06-07 15:40:30|17270.25|17150.25|17269.21|17149.21|17270.25|17150.25|17268.96|17148.96|10
1623080440000|2021-06-07 15:40:40|17269.67|17149.67|17275.57|17155.57|17275.58|17155.58|17269.65|17149.65|10
1623080450000|2021-06-07 15:40:50|17275.26|17155.26|17277.07|17157.07|17277.07|17157.07|17275.26|17155.26|9
1623080460000|2021-06-07 15:41:00|17276.96|17156.96|17277.76|17157.76|17278.58|17158.58|17276.96|17156.96|10
1623080470000|2021-06-07 15:41:10|17277.92|17157.92|17272.93|17152.93|17277.92|17157.92|17272.93|17152.93|10
1623080480000|2021-06-07 15:41:20|17272.43|17152.43|17267.74|17147.74|17272.43|17152.43|17267.74|17147.74|10
1623080490000|2021-06-07 15:41:30|17267.96|17147.96|17267.14|17147.14|17267.96|17147.96|17267.12|17147.12|10
1623080500000|2021-06-07 15:41:40|17266.82|17146.82|17267.66|17147.66|17268.18|17148.18|17266.82|17146.82|10
1623080510000|2021-06-07 15:41:50|17266.78|17146.78|17265.73|17145.73|17267.61|17147.61|17265.56|17145.56|10
1623080520000|2021-06-07 15:42:00|17265.76|17145.76|17268.96|17148.96|17268.96|17148.96|17265.76|17145.76|9
1623080530000|2021-06-07 15:42:10|17270.28|17150.28|17271.81|17151.81|17271.99|17151.99|17270.19|17150.19|10
1623080540000|2021-06-07 15:42:20|17272.15|17152.15|17273.07|17153.07|17273.07|17153.07|17272.01|17152.01|8
1623080550000|2021-06-07 15:42:30|17273.11|17153.11|17272.49|17152.49|17273.11|17153.11|17272.08|17152.08|10
1623080560000|2021-06-07 15:42:40|17272.22|17152.22|17271.57|17151.57|17272.24|17152.24|17271.57|17151.57|10
1623080570000|2021-06-07 15:42:50|17271.97|17151.97|17268.21|17148.21|17271.97|17151.97|17268.21|17148.21|10
1623080580000|2021-06-07 15:43:00|17268.33|17148.33|17266.56|17146.56|17268.5|17148.5|17265.82|17145.82|10
1623080590000|2021-06-07 15:43:10|17265.79|17145.79|17265.93|17145.93|17266.14|17146.14|17265.28|17145.28|10
1623080600000|2021-06-07 15:43:20|17265.87|17145.87|17264.04|17144.04|17266.14|17146.14|17263.88|17143.88|10
1623080610000|2021-06-07 15:43:30|17263.08|17143.08|17261.33|17141.33|17263.08|17143.08|17260.93|17140.93|10
1623080620000|2021-06-07 15:43:40|17261.76|17141.76|17261.46|17141.46|17262.44|17142.44|17261.19|17141.19|10
1623080630000|2021-06-07 15:43:50|17261.58|17141.58|17260.99|17140.99|17262.05|17142.05|17260.58|17140.58|10
1623080640000|2021-06-07 15:44:00|17260.75|17140.75|17263.33|17143.33|17263.39|17143.39|17260.74|17140.74|10
1623080650000|2021-06-07 15:44:10|17263.35|17143.35|17262.27|17142.27|17264.16|17144.16|17261.73|17141.73|10
1623080660000|2021-06-07 15:44:20|17263.17|17143.17|17264.88|17144.88|17265.25|17145.25|17262.99|17142.99|9
1623080670000|2021-06-07 15:44:30|17265.16|17145.16|17265.37|17145.37|17265.49|17145.49|17265.05|17145.05|8
1623080680000|2021-06-07 15:44:40|17265.44|17145.44|17265.21|17145.21|17265.44|17145.44|17264.58|17144.58|10
1623080690000|2021-06-07 15:44:50|17265.23|17145.23|17263.6|17143.6|17265.28|17145.28|17263.6|17143.6|10
1623080700000|2021-06-07 15:45:00|17263.65|17143.65|17262.26|17142.26|17263.86|17143.86|17262.26|17142.26|10
1623080710000|2021-06-07 15:45:10|17262.16|17142.16|17260.29|17140.29|17262.16|17142.16|17260.29|17140.29|10
1623080720000|2021-06-07 15:45:20|17259.88|17139.88|17257.33|17137.33|17259.88|17139.88|17257.33|17137.33|10
1623080730000|2021-06-07 15:45:30|17257.53|17137.53|17258.94|17138.94|17259.16|17139.16|17257.53|17137.53|10
1623080740000|2021-06-07 15:45:40|17259.28|17139.28|17257.21|17137.21|17259.32|17139.32|17256.77|17136.77|10
1623080750000|2021-06-07 15:45:50|17257.38|17137.38|17256.41|17136.41|17257.38|17137.38|17256.41|17136.41|9
1623080760000|2021-06-07 15:46:00|17256.27|17136.27|17255.99|17135.99|17256.87|17136.87|17255.91|17135.91|10
1623080770000|2021-06-07 15:46:10|17255.97|17135.97|17257.4|17137.4|17257.4|17137.4|17255.62|17135.62|10
1623080780000|2021-06-07 15:46:20|17257.39|17137.39|17260.63|17140.63|17260.63|17140.63|17256.72|17136.72|10
1623080790000|2021-06-07 15:46:30|17260.89|17140.89|17260.82|17140.82|17261.16|17141.16|17260.63|17140.63|8
1623080800000|2021-06-07 15:46:40|17260.48|17140.48|17259.86|17139.86|17260.52|17140.52|17259.73|17139.73|10
1623080810000|2021-06-07 15:46:50|17259.3|17139.3|17257.19|17137.19|17259.3|17139.3|17257.15|17137.15|10
1623080820000|2021-06-07 15:47:00|17257.73|17137.73|17259.9|17139.9|17259.9|17139.9|17257.16|17137.16|10
1623080830000|2021-06-07 15:47:10|17260.25|17140.25|17261.91|17141.91|17261.91|17141.91|17259.6|17139.6|10
1623080840000|2021-06-07 15:47:20|17262.19|17142.19|17263.73|17143.73|17263.73|17143.73|17261.75|17141.75|10
1623080850000|2021-06-07 15:47:30|17263.79|17143.79|17265.09|17145.09|17265.45|17145.45|17263.79|17143.79|10
1623080860000|2021-06-07 15:47:40|17264.41|17144.41|17267.7|17147.7|17268.31|17148.31|17264.41|17144.41|10
1623080870000|2021-06-07 15:47:50|17267.59|17147.59|17265.72|17145.72|17267.59|17147.59|17265.72|17145.72|10
1623080880000|2021-06-07 15:48:00|17265.02|17145.02|17264.89|17144.89|17265.24|17145.24|17263.95|17143.95|10
1623080890000|2021-06-07 15:48:10|17264.46|17144.46|17262.6|17142.6|17264.46|17144.46|17262.55|17142.55|10
1623080900000|2021-06-07 15:48:20|17263.42|17143.42|17262.1|17142.1|17263.76|17143.76|17262.1|17142.1|10
1623080910000|2021-06-07 15:48:30|17261.75|17141.75|17260.49|17140.49|17261.75|17141.75|17260.39|17140.39|9
1623080920000|2021-06-07 15:48:40|17259.2|17139.2|17257.01|17137.01|17259.2|17139.2|17256.91|17136.91|9
1623080930000|2021-06-07 15:48:50|17257.3|17137.3|17256.79|17136.79|17257.3|17137.3|17256.1|17136.1|10
1623080940000|2021-06-07 15:49:00|17256.82|17136.82|17258.53|17138.53|17258.73|17138.73|17256.8|17136.8|10
1623080950000|2021-06-07 15:49:10|17258.49|17138.49|17260.16|17140.16|17260.16|17140.16|17258.49|17138.49|10
1623080960000|2021-06-07 15:49:20|17261.44|17141.44|17263.52|17143.52|17263.52|17143.52|17261.44|17141.44|10
1623080970000|2021-06-07 15:49:30|17263.37|17143.37|17264.45|17144.45|17264.45|17144.45|17263.37|17143.37|7
1623080980000|2021-06-07 15:49:40|17264.17|17144.17|17266.07|17146.07|17266.15|17146.15|17264.17|17144.17|9
1623080990000|2021-06-07 15:49:50|17266.02|17146.02|17266.15|17146.15|17266.45|17146.45|17265.98|17145.98|9
1623081000000|2021-06-07 15:50:00|17266.12|17146.12|17266.33|17146.33|17266.33|17146.33|17265.87|17145.87|9
1623081010000|2021-06-07 15:50:10|17266.82|17146.82|17266.97|17146.97|17267.48|17147.48|17266.82|17146.82|9
1623081020000|2021-06-07 15:50:20|17266.14|17146.14|17264.58|17144.58|17266.18|17146.18|17264.57|17144.57|10
1623081030000|2021-06-07 15:50:30|17264.57|17144.57|17264.84|17144.84|17264.95|17144.95|17264.29|17144.29|9
1623081040000|2021-06-07 15:50:40|17265.17|17145.17|17265.79|17145.79|17265.9|17145.9|17265.17|17145.17|9
1623081050000|2021-06-07 15:50:50|17265.8|17145.8|17265.67|17145.67|17265.83|17145.83|17265.37|17145.37|10
1623081060000|2021-06-07 15:51:00|17265.61|17145.61|17265.4|17145.4|17265.84|17145.84|17265.4|17145.4|10
1623081070000|2021-06-07 15:51:10|17265.15|17145.15|17262.88|17142.88|17265.15|17145.15|17262.49|17142.49|10
1623081080000|2021-06-07 15:51:20|17262.59|17142.59|17260.83|17140.83|17262.65|17142.65|17260.83|17140.83|9
1623081090000|2021-06-07 15:51:30|17260.73|17140.73|17256.06|17136.06|17260.73|17140.73|17256.06|17136.06|10
1623081100000|2021-06-07 15:51:40|17255.86|17135.86|17255.61|17135.61|17255.89|17135.89|17255.26|17135.26|10
1623081110000|2021-06-07 15:51:50|17255.64|17135.64|17254.72|17134.72|17255.64|17135.64|17254.13|17134.13|10
1623081120000|2021-06-07 15:52:00|17254.78|17134.78|17255.13|17135.13|17255.55|17135.55|17254.07|17134.07|9
1623081130000|2021-06-07 15:52:10|17255.21|17135.21|17253.62|17133.62|17255.4|17135.4|17253.62|17133.62|10
1623081140000|2021-06-07 15:52:20|17253.44|17133.44|17250.26|17130.26|17253.44|17133.44|17250.26|17130.26|9
1623081150000|2021-06-07 15:52:30|17249.68|17129.68|17251.04|17131.04|17251.04|17131.04|17249.68|17129.68|10
1623081160000|2021-06-07 15:52:40|17250.56|17130.56|17251.81|17131.81|17251.94|17131.94|17250.56|17130.56|10
1623081170000|2021-06-07 15:52:50|17251.78|17131.78|17251.52|17131.52|17252.17|17132.17|17251.07|17131.07|10
1623081180000|2021-06-07 15:53:00|17251.4|17131.4|17250.93|17130.93|17252.57|17132.57|17250.93|17130.93|10
1623081190000|2021-06-07 15:53:10|17251.06|17131.06|17242.33|17122.33|17251.06|17131.06|17242.33|17122.33|10
1623081200000|2021-06-07 15:53:20|17241.86|17121.86|17239.19|17119.19|17241.86|17121.86|17239.19|17119.19|10
1623081210000|2021-06-07 15:53:30|17238.81|17118.81|17238.43|17118.43|17238.81|17118.81|17237.92|17117.92|9
1623081220000|2021-06-07 15:53:40|17238.86|17118.86|17237.81|17117.81|17239.07|17119.07|17237.81|17117.81|10
1623081230000|2021-06-07 15:53:50|17237.47|17117.47|17233.61|17113.61|17237.47|17117.47|17233.61|17113.61|10
1623081240000|2021-06-07 15:54:00|17233.42|17113.42|17230.55|17110.55|17233.42|17113.42|17230.43|17110.43|10
1623081250000|2021-06-07 15:54:10|17230.31|17110.31|17229.98|17109.98|17230.88|17110.88|17229.98|17109.98|9
1623081260000|2021-06-07 15:54:20|17230.18|17110.18|17227.51|17107.51|17231.26|17111.26|17227.51|17107.51|10
1623081270000|2021-06-07 15:54:30|17227.25|17107.25|17227.32|17107.32|17227.87|17107.87|17226.68|17106.68|10
1623081280000|2021-06-07 15:54:40|17228|17108|17224.66|17104.66|17228|17108|17224.66|17104.66|10
1623081290000|2021-06-07 15:54:50|17224.45|17104.45|17222.66|17102.66|17224.46|17104.46|17221.59|17101.59|10
1623081300000|2021-06-07 15:55:00|17222.35|17102.35|17218.97|17098.97|17222.35|17102.35|17218.86|17098.86|10
1623081310000|2021-06-07 15:55:10|17218.92|17098.92|17217.82|17097.82|17220.04|17100.04|17217.64|17097.64|10
1623081320000|2021-06-07 15:55:20|17218.68|17098.68|17221.73|17101.73|17221.73|17101.73|17218.63|17098.63|10
1623081330000|2021-06-07 15:55:30|17221.91|17101.91|17225.91|17105.91|17225.91|17105.91|17221.91|17101.91|9
1623081340000|2021-06-07 15:55:40|17225.38|17105.38|17223.34|17103.34|17225.38|17105.38|17223.14|17103.14|10
1623081350000|2021-06-07 15:55:50|17223.21|17103.21|17223.12|17103.12|17223.23|17103.23|17222.36|17102.36|9
1623081360000|2021-06-07 15:56:00|17223.21|17103.21|17223.25|17103.25|17223.25|17103.25|17222.57|17102.57|10
1623081370000|2021-06-07 15:56:10|17223.13|17103.13|17220.03|17100.03|17223.13|17103.13|17220.03|17100.03|9
1623081380000|2021-06-07 15:56:20|17220.13|17100.13|17217.67|17097.67|17220.13|17100.13|17217.67|17097.67|9
1623081390000|2021-06-07 15:56:30|17216.62|17096.62|17216.66|17096.66|17217.09|17097.09|17215.66|17095.66|10
1623081400000|2021-06-07 15:56:40|17217.38|17097.38|17217.08|17097.08|17217.42|17097.42|17216.89|17096.89|10
1623081410000|2021-06-07 15:56:50|17216.62|17096.62|17217.32|17097.32|17217.32|17097.32|17216.43|17096.43|9
1623081420000|2021-06-07 15:57:00|17217.41|17097.41|17218.04|17098.04|17218.08|17098.08|17216.36|17096.36|10
1623081430000|2021-06-07 15:57:10|17219.01|17099.01|17220.51|17100.51|17220.51|17100.51|17219.01|17099.01|9
1623081440000|2021-06-07 15:57:20|17221.43|17101.43|17223.34|17103.34|17223.34|17103.34|17221.43|17101.43|9
1623081450000|2021-06-07 15:57:30|17223.75|17103.75|17225.67|17105.67|17225.67|17105.67|17223.73|17103.73|10
1623081460000|2021-06-07 15:57:40|17225.98|17105.98|17225.74|17105.74|17226.43|17106.43|17225.63|17105.63|10
1623081470000|2021-06-07 15:57:50|17225.58|17105.58|17225.25|17105.25|17225.7|17105.7|17225.21|17105.21|10
1623081480000|2021-06-07 15:58:00|17224.61|17104.61|17224.9|17104.9|17225.01|17105.01|17224.48|17104.48|10
1623081490000|2021-06-07 15:58:10|17225.35|17105.35|17227.94|17107.94|17227.94|17107.94|17225.01|17105.01|10
1623081500000|2021-06-07 15:58:20|17227.39|17107.39|17229.85|17109.85|17229.85|17109.85|17226.48|17106.48|10
1623081510000|2021-06-07 15:58:30|17231.89|17111.89|17233.39|17113.39|17233.39|17113.39|17231.87|17111.87|8
1623081520000|2021-06-07 15:58:40|17233.72|17113.72|17234.89|17114.89|17234.89|17114.89|17233.72|17113.72|10
1623081530000|2021-06-07 15:58:50|17234.53|17114.53|17236.61|17116.61|17236.9|17116.9|17234.53|17114.53|10
1623081540000|2021-06-07 15:59:00|17237.14|17117.14|17237.99|17117.99|17237.99|17117.99|17237.14|17117.14|9
1623081550000|2021-06-07 15:59:10|17238.39|17118.39|17239.52|17119.52|17239.85|17119.85|17238.39|17118.39|10
1623081560000|2021-06-07 15:59:20|17238.45|17118.45|17236.39|17116.39|17238.54|17118.54|17236.39|17116.39|10
1623081570000|2021-06-07 15:59:30|17236.14|17116.14|17235.1|17115.1|17236.65|17116.65|17234.98|17114.98|9
1623081580000|2021-06-07 15:59:40|17235.72|17115.72|17237.51|17117.51|17237.52|17117.52|17235.7|17115.7|9
1623081590000|2021-06-07 15:59:50|17238.68|17118.68|17241.65|17121.65|17241.65|17121.65|17238.42|17118.42|10
1623081600000|2021-06-07 16:00:00|17241.75|17121.75|17242.73|17122.73|17242.84|17122.84|17241.75|17121.75|10
1623081610000|2021-06-07 16:00:10|17243.2|17123.2|17246|17126|17247.22|17127.22|17243.2|17123.2|9
1623081620000|2021-06-07 16:00:20|17246.74|17126.74|17243.51|17123.51|17246.74|17126.74|17243.51|17123.51|10
1623081630000|2021-06-07 16:00:30|17242.65|17122.65|17240.66|17120.66|17242.65|17122.65|17240.37|17120.37|10
1623081640000|2021-06-07 16:00:40|17241.05|17121.05|17246.2|17126.2|17246.2|17126.2|17241.05|17121.05|10
1623081650000|2021-06-07 16:00:50|17247.62|17127.62|17248.52|17128.52|17249.09|17129.09|17247.62|17127.62|10
1623081660000|2021-06-07 16:01:00|17249.72|17129.72|17250.46|17130.46|17250.46|17130.46|17248.24|17128.24|10
1623081670000|2021-06-07 16:01:10|17251.09|17131.09|17253.31|17133.31|17253.31|17133.31|17249.94|17129.94|10
1623081680000|2021-06-07 16:01:20|17253.47|17133.47|17251.95|17131.95|17255.23|17135.23|17251.95|17131.95|10
1623081690000|2021-06-07 16:01:30|17251.48|17131.48|17249|17129|17251.48|17131.48|17248.99|17128.99|9
1623081700000|2021-06-07 16:01:40|17247.92|17127.92|17244.36|17124.36|17247.92|17127.92|17244.05|17124.05|10
1623081710000|2021-06-07 16:01:50|17240.25|17120.25|17231.68|17111.68|17240.25|17120.25|17231.68|17111.68|10
1623081720000|2021-06-07 16:02:00|17231.43|17111.43|17230.69|17110.69|17231.43|17111.43|17228.66|17108.66|10
1623081730000|2021-06-07 16:02:10|17226.17|17106.17|17208.98|17088.98|17226.17|17106.17|17208.98|17088.98|10
1623081740000|2021-06-07 16:02:20|17209.12|17089.12|17206.09|17086.09|17209.12|17089.12|17205.68|17085.68|10
1623081750000|2021-06-07 16:02:30|17206.42|17086.42|17202.46|17082.46|17206.42|17086.42|17201.65|17081.65|10
1623081760000|2021-06-07 16:02:40|17202.51|17082.51|17201.71|17081.71|17202.51|17082.51|17201.12|17081.12|10
1623081770000|2021-06-07 16:02:50|17201.78|17081.78|17202.59|17082.59|17202.61|17082.61|17201.78|17081.78|10
1623081780000|2021-06-07 16:03:00|17202.91|17082.91|17205.81|17085.81|17205.82|17085.82|17202.91|17082.91|10
1623081790000|2021-06-07 16:03:10|17208.14|17088.14|17208.18|17088.18|17208.68|17088.68|17207.08|17087.08|10
1623081800000|2021-06-07 16:03:20|17208.44|17088.44|17208.85|17088.85|17209.82|17089.82|17208.44|17088.44|10
1623081810000|2021-06-07 16:03:30|17208.58|17088.58|17204.61|17084.61|17208.58|17088.58|17204.61|17084.61|10
1623081820000|2021-06-07 16:03:40|17204.55|17084.55|17201.44|17081.44|17204.55|17084.55|17201.44|17081.44|10
1623081830000|2021-06-07 16:03:50|17201.33|17081.33|17201.05|17081.05|17201.58|17081.58|17201.05|17081.05|10
1623081840000|2021-06-07 16:04:00|17201.01|17081.01|17201.23|17081.23|17201.36|17081.36|17200.21|17080.21|10
1623081850000|2021-06-07 16:04:10|17201.17|17081.17|17203.11|17083.11|17203.11|17083.11|17201.17|17081.17|10
1623081860000|2021-06-07 16:04:20|17203.39|17083.39|17207.08|17087.08|17207.08|17087.08|17203.39|17083.39|10
1623081870000|2021-06-07 16:04:30|17207.28|17087.28|17208.49|17088.49|17208.49|17088.49|17207.13|17087.13|10
1623081880000|2021-06-07 16:04:40|17208.36|17088.36|17210.3|17090.3|17210.3|17090.3|17208.36|17088.36|9
1623081890000|2021-06-07 16:04:50|17210.43|17090.43|17212.64|17092.64|17212.64|17092.64|17210.43|17090.43|10
1623081900000|2021-06-07 16:05:00|17212.44|17092.44|17213.73|17093.73|17213.73|17093.73|17212.44|17092.44|7
1623081910000|2021-06-07 16:05:10|17214|17094|17215.02|17095.02|17215.32|17095.32|17213.33|17093.33|10
1623081920000|2021-06-07 16:05:20|17214.85|17094.85|17215.24|17095.24|17215.7|17095.7|17214.78|17094.78|10
1623081930000|2021-06-07 16:05:30|17215.72|17095.72|17218.66|17098.66|17218.66|17098.66|17215.58|17095.58|10
1623081940000|2021-06-07 16:05:40|17219.47|17099.47|17220.69|17100.69|17220.7|17100.7|17219.47|17099.47|10
1623081950000|2021-06-07 16:05:50|17220.38|17100.38|17221.79|17101.79|17221.79|17101.79|17220.38|17100.38|8
1623081960000|2021-06-07 16:06:00|17222.03|17102.03|17221.84|17101.84|17222.11|17102.11|17221.68|17101.68|9
1623081970000|2021-06-07 16:06:10|17222.23|17102.23|17222.45|17102.45|17223.31|17103.31|17221.93|17101.93|10
1623081980000|2021-06-07 16:06:20|17222.44|17102.44|17216.83|17096.83|17222.44|17102.44|17216.83|17096.83|10
1623081990000|2021-06-07 16:06:30|17216.3|17096.3|17213.82|17093.82|17216.3|17096.3|17213.71|17093.71|10
1623082000000|2021-06-07 16:06:40|17213.73|17093.73|17210.8|17090.8|17213.73|17093.73|17210.8|17090.8|10
1623082010000|2021-06-07 16:06:50|17210.88|17090.88|17206.6|17086.6|17211.12|17091.12|17206.6|17086.6|9
1623082020000|2021-06-07 16:07:00|17206.36|17086.36|17204.26|17084.26|17206.36|17086.36|17203.95|17083.95|9
1623082030000|2021-06-07 16:07:10|17204.4|17084.4|17203.44|17083.44|17204.4|17084.4|17203.14|17083.14|10
1623082040000|2021-06-07 16:07:20|17203.43|17083.43|17205.4|17085.4|17205.4|17085.4|17203.41|17083.41|10
1623082050000|2021-06-07 16:07:30|17205.33|17085.33|17206.99|17086.99|17206.99|17086.99|17205.33|17085.33|10
1623082060000|2021-06-07 16:07:40|17209.11|17089.11|17211.07|17091.07|17211.07|17091.07|17209.11|17089.11|10
1623082070000|2021-06-07 16:07:50|17211.17|17091.17|17215.32|17095.32|17215.32|17095.32|17211.17|17091.17|10
1623082080000|2021-06-07 16:08:00|17217.07|17097.07|17220.23|17100.23|17220.23|17100.23|17217.07|17097.07|10
1623082090000|2021-06-07 16:08:10|17220.32|17100.32|17224.31|17104.31|17224.31|17104.31|17220.23|17100.23|10
1623082100000|2021-06-07 16:08:20|17224.37|17104.37|17229.21|17109.21|17229.21|17109.21|17224.37|17104.37|10
1623082110000|2021-06-07 16:08:30|17229.13|17109.13|17231.97|17111.97|17231.97|17111.97|17228.94|17108.94|9
1623082120000|2021-06-07 16:08:40|17232.54|17112.54|17237.39|17117.39|17237.39|17117.39|17232.54|17112.54|9
1623082130000|2021-06-07 16:08:50|17238.01|17118.01|17238.55|17118.55|17238.55|17118.55|17236.3|17116.3|10
1623082140000|2021-06-07 16:09:00|17238.21|17118.21|17240.43|17120.43|17240.85|17120.85|17238.21|17118.21|10
1623082150000|2021-06-07 16:09:10|17240.63|17120.63|17242.88|17122.88|17242.99|17122.99|17240.63|17120.63|10
1623082160000|2021-06-07 16:09:20|17243.23|17123.23|17244.62|17124.62|17245.22|17125.22|17243.23|17123.23|10
1623082170000|2021-06-07 16:09:30|17244.31|17124.31|17248.7|17128.7|17248.7|17128.7|17243.8|17123.8|10
1623082180000|2021-06-07 16:09:40|17249.15|17129.15|17253.47|17133.47|17253.57|17133.57|17249.15|17129.15|10
1623082190000|2021-06-07 16:09:50|17253.12|17133.12|17253.09|17133.09|17253.68|17133.68|17253.01|17133.01|10
1623082200000|2021-06-07 16:10:00|17253.13|17133.13|17250.63|17130.63|17253.73|17133.73|17250.63|17130.63|10
1623082210000|2021-06-07 16:10:10|17250.67|17130.67|17247.78|17127.78|17250.67|17130.67|17247.78|17127.78|10
1623082220000|2021-06-07 16:10:20|17247.82|17127.82|17247.08|17127.08|17247.82|17127.82|17246.71|17126.71|10
1623082230000|2021-06-07 16:10:30|17246.28|17126.28|17244.55|17124.55|17246.28|17126.28|17243.96|17123.96|10
1623082240000|2021-06-07 16:10:40|17245.27|17125.27|17244.8|17124.8|17245.83|17125.83|17244.8|17124.8|9
1623082250000|2021-06-07 16:10:50|17245.01|17125.01|17246.29|17126.29|17246.33|17126.33|17244.85|17124.85|10
1623082260000|2021-06-07 16:11:00|17246.19|17126.19|17247.9|17127.9|17247.9|17127.9|17246.05|17126.05|10
1623082270000|2021-06-07 16:11:10|17248.55|17128.55|17247.4|17127.4|17249.26|17129.26|17247.4|17127.4|10
1623082280000|2021-06-07 16:11:20|17246.7|17126.7|17245.88|17125.88|17246.7|17126.7|17245.79|17125.79|10
1623082290000|2021-06-07 16:11:30|17245.56|17125.56|17245.68|17125.68|17246.14|17126.14|17245.03|17125.03|10
1623082300000|2021-06-07 16:11:40|17245.72|17125.72|17245.86|17125.86|17246.87|17126.87|17245.48|17125.48|9
1623082310000|2021-06-07 16:11:50|17245.87|17125.87|17243.75|17123.75|17245.87|17125.87|17243.75|17123.75|9
1623082320000|2021-06-07 16:12:00|17243.04|17123.04|17242.33|17122.33|17243.46|17123.46|17241.49|17121.49|10
1623082330000|2021-06-07 16:12:10|17242.57|17122.57|17244.33|17124.33|17244.41|17124.41|17242.57|17122.57|10
1623082340000|2021-06-07 16:12:20|17244.6|17124.6|17241.91|17121.91|17244.6|17124.6|17241.65|17121.65|10
1623082350000|2021-06-07 16:12:30|17241.88|17121.88|17238.54|17118.54|17242.66|17122.66|17238.32|17118.32|10
1623082360000|2021-06-07 16:12:40|17237.99|17117.99|17234.04|17114.04|17237.99|17117.99|17234.04|17114.04|10
1623082370000|2021-06-07 16:12:50|17233.84|17113.84|17231.68|17111.68|17233.84|17113.84|17230.94|17110.94|10
1623082380000|2021-06-07 16:13:00|17231.02|17111.02|17228.77|17108.77|17231.02|17111.02|17228.77|17108.77|10
1623082390000|2021-06-07 16:13:10|17228.38|17108.38|17224.82|17104.82|17228.38|17108.38|17224.82|17104.82|10
1623082400000|2021-06-07 16:13:20|17224.43|17104.43|17220.27|17100.27|17224.43|17104.43|17220.27|17100.27|10
1623082410000|2021-06-07 16:13:30|17220.68|17100.68|17219.11|17099.11|17220.68|17100.68|17218.62|17098.62|10
1623082420000|2021-06-07 16:13:40|17219.08|17099.08|17213.48|17093.48|17219.62|17099.62|17213.48|17093.48|9
1623082430000|2021-06-07 16:13:50|17213.27|17093.27|17211.63|17091.63|17213.27|17093.27|17211.12|17091.12|9
1623082440000|2021-06-07 16:14:00|17210.87|17090.87|17200.97|17080.97|17210.87|17090.87|17200.97|17080.97|10
1623082450000|2021-06-07 16:14:10|17199.25|17079.25|17194.05|17074.05|17199.25|17079.25|17193.35|17073.35|10
1623082460000|2021-06-07 16:14:20|17193.64|17073.64|17189.78|17069.78|17193.64|17073.64|17189.78|17069.78|10
1623082470000|2021-06-07 16:14:30|17190.44|17070.44|17188.17|17068.17|17190.44|17070.44|17188.07|17068.07|8
1623082480000|2021-06-07 16:14:40|17188.1|17068.1|17187.32|17067.32|17188.24|17068.24|17187.32|17067.32|9
1623082490000|2021-06-07 16:14:50|17187.55|17067.55|17185.55|17065.55|17187.57|17067.57|17185.55|17065.55|10
1623082500000|2021-06-07 16:15:00|17185.37|17065.37|17178.55|17058.55|17185.42|17065.42|17178.49|17058.49|10
1623082510000|2021-06-07 16:15:10|17178.62|17058.62|17179.27|17059.27|17180.24|17060.24|17178.13|17058.13|10
1623082520000|2021-06-07 16:15:20|17178.97|17058.97|17181.21|17061.21|17181.95|17061.95|17178.93|17058.93|10
1623082530000|2021-06-07 16:15:30|17181.34|17061.34|17190|17070|17190|17070|17181.34|17061.34|10
1623082540000|2021-06-07 16:15:40|17189.98|17069.98|17187.76|17067.76|17190.55|17070.55|17187.76|17067.76|10
1623082550000|2021-06-07 16:15:50|17187.15|17067.15|17187.23|17067.23|17187.23|17067.23|17186.22|17066.22|10
1623082560000|2021-06-07 16:16:00|17187.58|17067.58|17191.07|17071.07|17191.07|17071.07|17187.58|17067.58|10
1623082570000|2021-06-07 16:16:10|17191.09|17071.09|17193.13|17073.13|17193.13|17073.13|17190.99|17070.99|10
1623082580000|2021-06-07 16:16:20|17193.4|17073.4|17195.31|17075.31|17195.46|17075.46|17193.4|17073.4|10
1623082590000|2021-06-07 16:16:30|17194.84|17074.84|17195.27|17075.27|17196.2|17076.2|17194.76|17074.76|10
1623082600000|2021-06-07 16:16:40|17194.96|17074.96|17197.22|17077.22|17197.22|17077.22|17194.96|17074.96|10
1623082610000|2021-06-07 16:16:50|17197.37|17077.37|17198.4|17078.4|17198.4|17078.4|17197.37|17077.37|8
1623082620000|2021-06-07 16:17:00|17197.94|17077.94|17198.46|17078.46|17198.85|17078.85|17197.67|17077.67|9
1623082630000|2021-06-07 16:17:10|17199.55|17079.55|17201.08|17081.08|17201.08|17081.08|17199.55|17079.55|10
1623082640000|2021-06-07 16:17:20|17201.15|17081.15|17201.34|17081.34|17202.1|17082.1|17201.15|17081.15|10
1623082650000|2021-06-07 16:17:30|17201.57|17081.57|17202.14|17082.14|17202.14|17082.14|17201.26|17081.26|10
1623082660000|2021-06-07 16:17:40|17202.12|17082.12|17200.7|17080.7|17202.12|17082.12|17200.7|17080.7|10
1623082670000|2021-06-07 16:17:50|17200.53|17080.53|17196.7|17076.7|17200.53|17080.53|17195.07|17075.07|10
1623082680000|2021-06-07 16:18:00|17196.83|17076.83|17198.84|17078.84|17198.84|17078.84|17196.83|17076.83|10
1623082690000|2021-06-07 16:18:10|17198.93|17078.93|17199.57|17079.57|17199.66|17079.66|17198.93|17078.93|9
1623082700000|2021-06-07 16:18:20|17199.73|17079.73|17198.56|17078.56|17200.1|17080.1|17198.33|17078.33|10
1623082710000|2021-06-07 16:18:30|17198.53|17078.53|17197.37|17077.37|17198.58|17078.58|17196.79|17076.79|9
1623082720000|2021-06-07 16:18:40|17197.92|17077.92|17196.03|17076.03|17197.92|17077.92|17195.6|17075.6|10
1623082730000|2021-06-07 16:18:50|17195.98|17075.98|17195.98|17075.98|17196.29|17076.29|17195.62|17075.62|9
1623082740000|2021-06-07 16:19:00|17195.54|17075.54|17196.26|17076.26|17196.65|17076.65|17195.54|17075.54|9
1623082750000|2021-06-07 16:19:10|17196.28|17076.28|17196.07|17076.07|17196.48|17076.48|17195.96|17075.96|10
1623082760000|2021-06-07 16:19:20|17195.75|17075.75|17197.62|17077.62|17197.62|17077.62|17195.75|17075.75|10
1623082770000|2021-06-07 16:19:30|17197.27|17077.27|17195.56|17075.56|17197.37|17077.37|17195.56|17075.56|9
1623082780000|2021-06-07 16:19:40|17195.73|17075.73|17189.97|17069.97|17195.73|17075.73|17189.95|17069.95|10
1623082790000|2021-06-07 16:19:50|17188.86|17068.86|17181.38|17061.38|17188.86|17068.86|17181.38|17061.38|10
1623082800000|2021-06-07 16:20:00|17180.95|17060.95|17172.54|17052.54|17180.95|17060.95|17172.54|17052.54|9
1623082810000|2021-06-07 16:20:10|17171.53|17051.53|17169.57|17049.57|17171.53|17051.53|17169.28|17049.28|10
1623082820000|2021-06-07 16:20:20|17170.43|17050.43|17171.14|17051.14|17171.38|17051.38|17170.42|17050.42|10
1623082830000|2021-06-07 16:20:30|17171.49|17051.49|17170.41|17050.41|17174.76|17054.76|17170.41|17050.41|10
1623082840000|2021-06-07 16:20:40|17171.91|17051.91|17167.97|17047.97|17171.91|17051.91|17166.17|17046.17|10
1623082850000|2021-06-07 16:20:50|17168.44|17048.44|17164.03|17044.03|17168.44|17048.44|17162.81|17042.81|10
1623082860000|2021-06-07 16:21:00|17165.49|17045.49|17168.3|17048.3|17168.56|17048.56|17165.49|17045.49|10
1623082870000|2021-06-07 16:21:10|17168.18|17048.18|17160.99|17040.99|17168.18|17048.18|17160.99|17040.99|10
1623082880000|2021-06-07 16:21:20|17160.9|17040.9|17161.42|17041.42|17161.91|17041.91|17160.58|17040.58|9
1623082890000|2021-06-07 16:21:30|17161.3|17041.3|17160.39|17040.39|17161.3|17041.3|17159.83|17039.83|10
1623082900000|2021-06-07 16:21:40|17160.52|17040.52|17159.8|17039.8|17160.52|17040.52|17158.93|17038.93|10
1623082910000|2021-06-07 16:21:50|17161.86|17041.86|17166.98|17046.98|17166.98|17046.98|17161.86|17041.86|10
1623082920000|2021-06-07 16:22:00|17167|17047|17167.69|17047.69|17168.42|17048.42|17167|17047|9
1623082930000|2021-06-07 16:22:10|17168.14|17048.14|17166.57|17046.57|17168.88|17048.88|17166.47|17046.47|10
1623082940000|2021-06-07 16:22:20|17166.82|17046.82|17165.65|17045.65|17166.82|17046.82|17165.13|17045.13|10
1623082950000|2021-06-07 16:22:30|17161.61|17041.61|17163.13|17043.13|17163.35|17043.35|17161.37|17041.37|10
1623082960000|2021-06-07 16:22:40|17163.22|17043.22|17162.89|17042.89|17163.22|17043.22|17162.58|17042.58|10
1623082970000|2021-06-07 16:22:50|17162.87|17042.87|17162.36|17042.36|17163.09|17043.09|17162.11|17042.11|9
1623082980000|2021-06-07 16:23:00|17163.01|17043.01|17165.06|17045.06|17165.06|17045.06|17162.12|17042.12|10
1623082990000|2021-06-07 16:23:10|17165.15|17045.15|17168.72|17048.72|17168.72|17048.72|17165.06|17045.06|10
1623083000000|2021-06-07 16:23:20|17170.52|17050.52|17175.02|17055.02|17175.02|17055.02|17170.52|17050.52|10
1623083010000|2021-06-07 16:23:30|17175.13|17055.13|17176.39|17056.39|17176.45|17056.45|17175.12|17055.12|10
1623083020000|2021-06-07 16:23:40|17176.18|17056.18|17178.25|17058.25|17178.34|17058.34|17176.14|17056.14|9
1623083030000|2021-06-07 16:23:50|17178.87|17058.87|17179.58|17059.58|17179.94|17059.94|17178.63|17058.63|10
1623083040000|2021-06-07 16:24:00|17178.81|17058.81|17178.62|17058.62|17179.04|17059.04|17178.49|17058.49|10
1623083050000|2021-06-07 16:24:10|17178.75|17058.75|17177.97|17057.97|17178.75|17058.75|17177.73|17057.73|10
1623083060000|2021-06-07 16:24:20|17177.84|17057.84|17177.53|17057.53|17178.13|17058.13|17177.07|17057.07|8
1623083070000|2021-06-07 16:24:30|17177.5|17057.5|17178.17|17058.17|17178.17|17058.17|17177.32|17057.32|10
1623083080000|2021-06-07 16:24:40|17177.86|17057.86|17178.46|17058.46|17178.46|17058.46|17177.86|17057.86|10
1623083090000|2021-06-07 16:24:50|17178.38|17058.38|17174.65|17054.65|17178.38|17058.38|17174.65|17054.65|9
1623083100000|2021-06-07 16:25:00|17174.13|17054.13|17169.57|17049.57|17174.13|17054.13|17169.57|17049.57|10
1623083110000|2021-06-07 16:25:10|17169.23|17049.23|17163.82|17043.82|17169.23|17049.23|17163.82|17043.82|9
1623083120000|2021-06-07 16:25:20|17163.63|17043.63|17161.84|17041.84|17163.63|17043.63|17161.84|17041.84|10
1623083130000|2021-06-07 16:25:30|17161.63|17041.63|17162.19|17042.19|17162.21|17042.21|17161.42|17041.42|10
1623083140000|2021-06-07 16:25:40|17162.27|17042.27|17159.91|17039.91|17162.27|17042.27|17159.91|17039.91|10
1623083150000|2021-06-07 16:25:50|17160.22|17040.22|17129.78|17009.78|17160.82|17040.82|17129.78|17009.78|10
1623083160000|2021-06-07 16:26:00|17129.23|17009.23|17110.55|16990.55|17129.23|17009.23|17110.55|16990.55|10
1623083170000|2021-06-07 16:26:10|17110.35|16990.35|17096.29|16976.29|17110.35|16990.35|17095.98|16975.98|10
1623083180000|2021-06-07 16:26:20|17097.78|16977.78|17103.08|16983.08|17103.86|16983.86|17097.78|16977.78|10
1623083190000|2021-06-07 16:26:30|17101.41|16981.41|17099.17|16979.17|17101.93|16981.93|17098.08|16978.08|9
1623083200000|2021-06-07 16:26:40|17099.32|16979.32|17095.14|16975.14|17099.32|16979.32|17095.14|16975.14|10
1623083210000|2021-06-07 16:26:50|17095.11|16975.11|17097.86|16977.86|17098.03|16978.03|17094.35|16974.35|10
1623083220000|2021-06-07 16:27:00|17097.51|16977.51|17099.12|16979.12|17099.36|16979.36|17097.51|16977.51|9
1623083230000|2021-06-07 16:27:10|17100.08|16980.08|17104.94|16984.94|17104.94|16984.94|17100.08|16980.08|10
1623083240000|2021-06-07 16:27:20|17106.87|16986.87|17109.92|16989.92|17109.92|16989.92|17106.5|16986.5|10
1623083250000|2021-06-07 16:27:30|17110.21|16990.21|17112.88|16992.88|17112.88|16992.88|17110.21|16990.21|10
1623083260000|2021-06-07 16:27:40|17112.57|16992.57|17116.71|16996.71|17116.71|16996.71|17112.57|16992.57|10
1623083270000|2021-06-07 16:27:50|17116.73|16996.73|17122.14|17002.14|17122.14|17002.14|17116.73|16996.73|10
1623083280000|2021-06-07 16:28:00|17121.62|17001.62|17121.48|17001.48|17123.7|17003.7|17121.48|17001.48|10
1623083290000|2021-06-07 16:28:10|17122.52|17002.52|17116.66|16996.66|17122.52|17002.52|17116.66|16996.66|10
1623083300000|2021-06-07 16:28:20|17116|16996|17110.1|16990.1|17116|16996|17109.87|16989.87|10
1623083310000|2021-06-07 16:28:30|17108.23|16988.23|17108.81|16988.81|17109.46|16989.46|17108.06|16988.06|10
1623083320000|2021-06-07 16:28:40|17105.49|16985.49|17111.87|16991.87|17112.49|16992.49|17105.49|16985.49|10
1623083330000|2021-06-07 16:28:50|17112.17|16992.17|17120.03|17000.03|17120.03|17000.03|17112.17|16992.17|10
1623083340000|2021-06-07 16:29:00|17122.83|17002.83|17124.11|17004.11|17124.11|17004.11|17122.44|17002.44|10
1623083350000|2021-06-07 16:29:10|17124.83|17004.83|17120.98|17000.98|17125.62|17005.62|17120.58|17000.58|10
1623083360000|2021-06-07 16:29:20|17120.91|17000.91|17116.34|16996.34|17120.91|17000.91|17116.34|16996.34|10
1623083370000|2021-06-07 16:29:30|17116.33|16996.33|17111.83|16991.83|17116.65|16996.65|17111.83|16991.83|10
1623083380000|2021-06-07 16:29:40|17111.59|16991.59|17111.21|16991.21|17111.59|16991.59|17107.56|16987.56|10
1623083390000|2021-06-07 16:29:50|17111.62|16991.62|17110.93|16990.93|17112.07|16992.07|17109.7|16989.7|8
1623083400000|2021-06-07 16:30:00|17110.92|16990.92|17109.45|16989.45|17111.91|16991.91|17108.95|16988.95|10
1623083410000|2021-06-07 16:30:10|17109.21|16989.21|17099.22|16979.22|17109.21|16989.21|17098.92|16978.92|10
1623083420000|2021-06-07 16:30:20|17099.75|16979.75|17097.83|16977.83|17099.75|16979.75|17097.74|16977.74|10
1623083430000|2021-06-07 16:30:30|17096.96|16976.96|17093.73|16973.73|17096.96|16976.96|17093.73|16973.73|10
1623083440000|2021-06-07 16:30:40|17094.6|16974.6|17096.29|16976.29|17096.29|16976.29|17094.48|16974.48|10
1623083450000|2021-06-07 16:30:50|17096.86|16976.86|17098.16|16978.16|17098.6|16978.6|17096.86|16976.86|9
1623083460000|2021-06-07 16:31:00|17098.54|16978.54|17105.08|16985.08|17105.08|16985.08|17098.54|16978.54|10
1623083470000|2021-06-07 16:31:10|17105.22|16985.22|17110.22|16990.22|17110.22|16990.22|17104.96|16984.96|10
1623083480000|2021-06-07 16:31:20|17111.02|16991.02|17112.47|16992.47|17112.47|16992.47|17110.64|16990.64|10
1623083490000|2021-06-07 16:31:30|17112.88|16992.88|17115.16|16995.16|17115.23|16995.23|17112.88|16992.88|10
1623083500000|2021-06-07 16:31:40|17115.36|16995.36|17118.33|16998.33|17118.88|16998.88|17115.36|16995.36|9
1623083510000|2021-06-07 16:31:50|17118.32|16998.32|17119.27|16999.27|17119.36|16999.36|17118.32|16998.32|10
1623083520000|2021-06-07 16:32:00|17119.45|16999.45|17119.92|16999.92|17120.33|17000.33|17118.67|16998.67|10
1623083530000|2021-06-07 16:32:10|17120|17000|17118.29|16998.29|17120|17000|17118.29|16998.29|10
1623083540000|2021-06-07 16:32:20|17119.28|16999.28|17121.85|17001.85|17122.33|17002.33|17119.28|16999.28|10
1623083550000|2021-06-07 16:32:30|17122.51|17002.51|17124.38|17004.38|17124.47|17004.47|17122.37|17002.37|9
1623083560000|2021-06-07 16:32:40|17124.66|17004.66|17126.66|17006.66|17126.66|17006.66|17124.52|17004.52|10
1623083570000|2021-06-07 16:32:50|17126.8|17006.8|17128.8|17008.8|17129.6|17009.6|17126.8|17006.8|10
1623083580000|2021-06-07 16:33:00|17129.23|17009.23|17128.72|17008.72|17130.13|17010.13|17128.66|17008.66|10
1623083590000|2021-06-07 16:33:10|17128.92|17008.92|17126.48|17006.48|17128.95|17008.95|17126.48|17006.48|10
1623083600000|2021-06-07 16:33:20|17126.58|17006.58|17123.92|17003.92|17126.58|17006.58|17123.92|17003.92|10
1623083610000|2021-06-07 16:33:30|17123.86|17003.86|17124.71|17004.71|17124.71|17004.71|17123.54|17003.54|10
1623083620000|2021-06-07 16:33:40|17124.68|17004.68|17131.11|17011.11|17131.11|17011.11|17124.68|17004.68|10
1623083630000|2021-06-07 16:33:50|17131.8|17011.8|17135.01|17015.01|17135.54|17015.54|17131.8|17011.8|10
1623083640000|2021-06-07 16:34:00|17135.27|17015.27|17134.22|17014.22|17135.53|17015.53|17133.89|17013.89|10
1623083650000|2021-06-07 16:34:10|17134.19|17014.19|17133.25|17013.25|17134.94|17014.94|17133.25|17013.25|10
1623083660000|2021-06-07 16:34:20|17133.33|17013.33|17134.86|17014.86|17134.92|17014.92|17133.18|17013.18|9
1623083670000|2021-06-07 16:34:30|17135.3|17015.3|17137.8|17017.8|17137.8|17017.8|17135.18|17015.18|10
1623083680000|2021-06-07 16:34:40|17137.93|17017.93|17141.98|17021.98|17142.02|17022.02|17137.93|17017.93|10
1623083690000|2021-06-07 16:34:50|17141.97|17021.97|17143.01|17023.01|17143.09|17023.09|17141.97|17021.97|10
1623083700000|2021-06-07 16:35:00|17142.94|17022.94|17147.81|17027.81|17147.81|17027.81|17142.94|17022.94|10
1623083710000|2021-06-07 16:35:10|17148.9|17028.9|17152.11|17032.11|17152.11|17032.11|17148.9|17028.9|10
1623083720000|2021-06-07 16:35:20|17152.36|17032.36|17153.75|17033.75|17154.31|17034.31|17152.36|17032.36|10
1623083730000|2021-06-07 16:35:30|17153.53|17033.53|17154.1|17034.1|17154.76|17034.76|17153.53|17033.53|10
1623083740000|2021-06-07 16:35:40|17153.4|17033.4|17156.62|17036.62|17156.62|17036.62|17153.4|17033.4|10
1623083750000|2021-06-07 16:35:50|17157.13|17037.13|17162.35|17042.35|17162.35|17042.35|17157.13|17037.13|10
1623083760000|2021-06-07 16:36:00|17162.53|17042.53|17163.06|17043.06|17163.11|17043.11|17161.06|17041.06|10
1623083770000|2021-06-07 16:36:10|17163.28|17043.28|17164.18|17044.18|17164.21|17044.21|17163.06|17043.06|10
1623083780000|2021-06-07 16:36:20|17163.83|17043.83|17161.28|17041.28|17163.83|17043.83|17161.28|17041.28|10
1623083790000|2021-06-07 16:36:30|17160.34|17040.34|17159.21|17039.21|17160.34|17040.34|17158.77|17038.77|10
1623083800000|2021-06-07 16:36:40|17159.17|17039.17|17164.96|17044.96|17164.96|17044.96|17158.9|17038.9|10
1623083810000|2021-06-07 16:36:50|17164.54|17044.54|17167.43|17047.43|17167.43|17047.43|17164.54|17044.54|9
1623083820000|2021-06-07 16:37:00|17168.15|17048.15|17171.14|17051.14|17171.77|17051.77|17168.15|17048.15|10
1623083830000|2021-06-07 16:37:10|17172.17|17052.17|17173.79|17053.79|17173.79|17053.79|17172.17|17052.17|10
1623083840000|2021-06-07 16:37:20|17173.67|17053.67|17174.8|17054.8|17175.93|17055.93|17173.34|17053.34|10
1623083850000|2021-06-07 16:37:30|17175.12|17055.12|17169.13|17049.13|17175.78|17055.78|17169.13|17049.13|10
1623083860000|2021-06-07 16:37:40|17167.68|17047.68|17159.23|17039.23|17167.68|17047.68|17159.23|17039.23|10
1623083870000|2021-06-07 16:37:50|17159.16|17039.16|17149.9|17029.9|17159.37|17039.37|17149.9|17029.9|10
1623083880000|2021-06-07 16:38:00|17148.55|17028.55|17144.47|17024.47|17148.55|17028.55|17143.46|17023.46|10
1623083890000|2021-06-07 16:38:10|17143.1|17023.1|17139.63|17019.63|17143.1|17023.1|17139.63|17019.63|10
1623083900000|2021-06-07 16:38:20|17138.65|17018.65|17137.78|17017.78|17138.65|17018.65|17137.14|17017.14|10
1623083910000|2021-06-07 16:38:30|17137.8|17017.8|17138.3|17018.3|17138.3|17018.3|17137.23|17017.23|9
1623083920000|2021-06-07 16:38:40|17138.42|17018.42|17142.21|17022.21|17142.21|17022.21|17138.42|17018.42|10
1623083930000|2021-06-07 16:38:50|17142.08|17022.08|17144.14|17024.14|17144.49|17024.49|17141.99|17021.99|10
1623083940000|2021-06-07 16:39:00|17144.24|17024.24|17146.24|17026.24|17146.24|17026.24|17144.24|17024.24|8
1623083950000|2021-06-07 16:39:10|17147|17027|17147.35|17027.35|17147.65|17027.65|17147|17027|10
1623083960000|2021-06-07 16:39:20|17147.08|17027.08|17146.36|17026.36|17147.15|17027.15|17145.99|17025.99|9
1623083970000|2021-06-07 16:39:30|17145.79|17025.79|17145.63|17025.63|17146.02|17026.02|17145.5|17025.5|10
1623083980000|2021-06-07 16:39:40|17145.69|17025.69|17149.36|17029.36|17149.36|17029.36|17141.96|17021.96|10
1623083990000|2021-06-07 16:39:50|17143.64|17023.64|17140.46|17020.46|17143.64|17023.64|17140.09|17020.09|10
1623084000000|2021-06-07 16:40:00|17140.24|17020.24|17130.97|17010.97|17140.24|17020.24|17130.97|17010.97|10
1623084010000|2021-06-07 16:40:10|17129.7|17009.7|17126.67|17006.67|17129.7|17009.7|17126.42|17006.42|10
1623084020000|2021-06-07 16:40:20|17126.49|17006.49|17126.47|17006.47|17126.78|17006.78|17125.94|17005.94|10
1623084030000|2021-06-07 16:40:30|17125.63|17005.63|17124.61|17004.61|17125.63|17005.63|17124.5|17004.5|10
1623084040000|2021-06-07 16:40:40|17124.48|17004.48|17127.5|17007.5|17127.54|17007.54|17124.48|17004.48|10
1623084050000|2021-06-07 16:40:50|17127.36|17007.36|17129.05|17009.05|17129.05|17009.05|17127.36|17007.36|10
1623084060000|2021-06-07 16:41:00|17129.02|17009.02|17121.53|17001.53|17129.04|17009.04|17121.53|17001.53|10
1623084070000|2021-06-07 16:41:10|17119.51|16999.51|17112.9|16992.9|17119.51|16999.51|17112.72|16992.72|10
1623084080000|2021-06-07 16:41:20|17112.65|16992.65|17103.5|16983.5|17112.65|16992.65|17103.5|16983.5|10
1623084090000|2021-06-07 16:41:30|17103.95|16983.95|17105.23|16985.23|17105.23|16985.23|17103.82|16983.82|9
1623084100000|2021-06-07 16:41:40|17105.25|16985.25|17104.29|16984.29|17105.4|16985.4|17103.7|16983.7|10
1623084110000|2021-06-07 16:41:50|17104.33|16984.33|17102.97|16982.97|17104.33|16984.33|17102.97|16982.97|8
1623084120000|2021-06-07 16:42:00|17102.62|16982.62|17100.26|16980.26|17102.62|16982.62|17099.88|16979.88|10
1623084130000|2021-06-07 16:42:10|17099.87|16979.87|17097.18|16977.18|17099.87|16979.87|17097.06|16977.06|10
1623084140000|2021-06-07 16:42:20|17097.19|16977.19|17097.82|16977.82|17097.82|16977.82|17096.67|16976.67|10
1623084150000|2021-06-07 16:42:30|17098.19|16978.19|17100.12|16980.12|17101.07|16981.07|17098.19|16978.19|10
1623084160000|2021-06-07 16:42:40|17100.63|16980.63|17101.06|16981.06|17101.15|16981.15|17100.36|16980.36|10
1623084170000|2021-06-07 16:42:50|17101.03|16981.03|17102.07|16982.07|17102.07|16982.07|17101.03|16981.03|10
1623084180000|2021-06-07 16:43:00|17102.05|16982.05|17104.63|16984.63|17104.63|16984.63|17102.05|16982.05|9
1623084190000|2021-06-07 16:43:10|17106.02|16986.02|17111.97|16991.97|17111.97|16991.97|17106.02|16986.02|10
1623084200000|2021-06-07 16:43:20|17111.89|16991.89|17113.45|16993.45|17113.45|16993.45|17111.89|16991.89|9
1623084210000|2021-06-07 16:43:30|17113.6|16993.6|17115.73|16995.73|17115.73|16995.73|17113.18|16993.18|9
1623084220000|2021-06-07 16:43:40|17115.75|16995.75|17118.87|16998.87|17119.12|16999.12|17115.75|16995.75|10
1623084230000|2021-06-07 16:43:50|17119.66|16999.66|17117.79|16997.79|17119.85|16999.85|17117.79|16997.79|9
1623084240000|2021-06-07 16:44:00|17118.05|16998.05|17121.79|17001.79|17121.79|17001.79|17118.05|16998.05|8
1623084250000|2021-06-07 16:44:10|17122.28|17002.28|17120.77|17000.77|17122.33|17002.33|17120.29|17000.29|10
1623084260000|2021-06-07 16:44:20|17120.04|17000.04|17119.31|16999.31|17120.2|17000.2|17119.31|16999.31|10
1623084270000|2021-06-07 16:44:30|17119.56|16999.56|17119.51|16999.51|17120.33|17000.33|17119.41|16999.41|9
1623084280000|2021-06-07 16:44:40|17119.73|16999.73|17119.05|16999.05|17119.73|16999.73|17118.44|16998.44|10
1623084290000|2021-06-07 16:44:50|17118.72|16998.72|17119.7|16999.7|17119.7|16999.7|17117.99|16997.99|10
1623084300000|2021-06-07 16:45:00|17119.68|16999.68|17114.79|16994.79|17119.68|16999.68|17114.79|16994.79|10
1623084310000|2021-06-07 16:45:10|17114.53|16994.53|17115.56|16995.56|17115.62|16995.62|17114.43|16994.43|10
1623084320000|2021-06-07 16:45:20|17115.55|16995.55|17118.63|16998.63|17118.99|16998.99|17115.55|16995.55|10
1623084330000|2021-06-07 16:45:30|17119.99|16999.99|17118.18|16998.18|17120.3|17000.3|17118.18|16998.18|9
1623084340000|2021-06-07 16:45:40|17118.08|16998.08|17116.72|16996.72|17118.69|16998.69|17116.58|16996.58|10
1623084350000|2021-06-07 16:45:50|17116|16996|17111.39|16991.39|17116|16996|17111.39|16991.39|10
1623084360000|2021-06-07 16:46:00|17110.67|16990.67|17113.07|16993.07|17113.07|16993.07|17110.67|16990.67|10
1623084370000|2021-06-07 16:46:10|17112.38|16992.38|17116.71|16996.71|17116.71|16996.71|17112.38|16992.38|10
1623084380000|2021-06-07 16:46:20|17116.98|16996.98|17120.45|17000.45|17120.48|17000.48|17116.98|16996.98|10
1623084390000|2021-06-07 16:46:30|17120.53|17000.53|17128.58|17008.58|17128.58|17008.58|17120.15|17000.15|10
1623084400000|2021-06-07 16:46:40|17128.44|17008.44|17131.9|17011.9|17132.75|17012.75|17128.44|17008.44|10
1623084410000|2021-06-07 16:46:50|17131.56|17011.56|17137.47|17017.47|17137.62|17017.62|17131.56|17011.56|10
1623084420000|2021-06-07 16:47:00|17137.79|17017.79|17137.52|17017.52|17140.7|17020.7|17137.52|17017.52|10
1623084430000|2021-06-07 16:47:10|17137.5|17017.5|17138.47|17018.47|17138.47|17018.47|17137.09|17017.09|9
1623084440000|2021-06-07 16:47:20|17138.64|17018.64|17140.62|17020.62|17140.62|17020.62|17138.64|17018.64|9
1623084450000|2021-06-07 16:47:30|17140.55|17020.55|17145.29|17025.29|17145.29|17025.29|17140.55|17020.55|10
1623084460000|2021-06-07 16:47:40|17145.94|17025.94|17147.61|17027.61|17147.61|17027.61|17145.19|17025.19|10
1623084470000|2021-06-07 16:47:50|17147.48|17027.48|17147.48|17027.48|17147.96|17027.96|17146.49|17026.49|10
1623084480000|2021-06-07 16:48:00|17148.29|17028.29|17147.98|17027.98|17149.2|17029.2|17147.97|17027.97|9
1623084490000|2021-06-07 16:48:10|17147.75|17027.75|17142.56|17022.56|17147.75|17027.75|17142.56|17022.56|10
1623084500000|2021-06-07 16:48:20|17140.96|17020.96|17138.49|17018.49|17140.96|17020.96|17138|17018|10
1623084510000|2021-06-07 16:48:30|17137.83|17017.83|17139.44|17019.44|17139.44|17019.44|17137.4|17017.4|10
1623084520000|2021-06-07 16:48:40|17139.49|17019.49|17141.4|17021.4|17141.4|17021.4|17139.49|17019.49|9
1623084530000|2021-06-07 16:48:50|17141.38|17021.38|17139.77|17019.77|17141.52|17021.52|17139.77|17019.77|10
1623084540000|2021-06-07 16:49:00|17140.21|17020.21|17137.81|17017.81|17140.56|17020.56|17137.81|17017.81|9
1623084550000|2021-06-07 16:49:10|17137.09|17017.09|17133.77|17013.77|17137.09|17017.09|17133.77|17013.77|10
1623084560000|2021-06-07 16:49:20|17134.25|17014.25|17130.73|17010.73|17134.25|17014.25|17130.73|17010.73|10
1623084570000|2021-06-07 16:49:30|17130.6|17010.6|17130.44|17010.44|17130.88|17010.88|17130.1|17010.1|10
1623084580000|2021-06-07 16:49:40|17129.59|17009.59|17128.41|17008.41|17130.64|17010.64|17127.26|17007.26|10
1623084590000|2021-06-07 16:49:50|17128.15|17008.15|17130.76|17010.76|17131.03|17011.03|17127.55|17007.55|10
1623084600000|2021-06-07 16:50:00|17131.63|17011.63|17133.1|17013.1|17133.1|17013.1|17131.63|17011.63|10
1623084610000|2021-06-07 16:50:10|17133.06|17013.06|17132.5|17012.5|17133.57|17013.57|17132.5|17012.5|9
1623084620000|2021-06-07 16:50:20|17132.55|17012.55|17129.35|17009.35|17132.55|17012.55|17129.35|17009.35|9
1623084630000|2021-06-07 16:50:30|17129.52|17009.52|17126.44|17006.44|17129.67|17009.67|17126.44|17006.44|10
1623084640000|2021-06-07 16:50:40|17125.64|17005.64|17125.92|17005.92|17125.94|17005.94|17125.08|17005.08|10
1623084650000|2021-06-07 16:50:50|17126.04|17006.04|17125.91|17005.91|17126.46|17006.46|17125.91|17005.91|10
1623084660000|2021-06-07 16:51:00|17125.6|17005.6|17123.38|17003.38|17125.72|17005.72|17123.38|17003.38|9
1623084670000|2021-06-07 16:51:10|17122.87|17002.87|17115.49|16995.49|17122.89|17002.89|17115.49|16995.49|10
1623084680000|2021-06-07 16:51:20|17113.51|16993.51|17107.19|16987.19|17113.51|16993.51|17107.19|16987.19|10
1623084690000|2021-06-07 16:51:30|17106.35|16986.35|17106.48|16986.48|17106.48|16986.48|17105.48|16985.48|10
1623084700000|2021-06-07 16:51:40|17106.43|16986.43|17107.53|16987.53|17107.53|16987.53|17106.21|16986.21|9
1623084710000|2021-06-07 16:51:50|17107.68|16987.68|17109.45|16989.45|17109.51|16989.51|17107.68|16987.68|9
1623084720000|2021-06-07 16:52:00|17109.86|16989.86|17112.73|16992.73|17113.41|16993.41|17109.86|16989.86|10
1623084730000|2021-06-07 16:52:10|17112.7|16992.7|17114.55|16994.55|17114.57|16994.57|17112.7|16992.7|10
1623084740000|2021-06-07 16:52:20|17114.75|16994.75|17117.26|16997.26|17117.42|16997.42|17114.75|16994.75|10
1623084750000|2021-06-07 16:52:30|17117.49|16997.49|17120.72|17000.72|17120.72|17000.72|17117.49|16997.49|9
1623084760000|2021-06-07 16:52:40|17120.63|17000.63|17121.11|17001.11|17121.43|17001.43|17120.49|17000.49|10
1623084770000|2021-06-07 16:52:50|17121.12|17001.12|17123.72|17003.72|17123.72|17003.72|17121.12|17001.12|9
1623084780000|2021-06-07 16:53:00|17123.23|17003.23|17120.73|17000.73|17123.23|17003.23|17120.73|17000.73|10
1623084790000|2021-06-07 16:53:10|17121.53|17001.53|17121.22|17001.22|17121.79|17001.79|17121.22|17001.22|10
1623084800000|2021-06-07 16:53:20|17121.28|17001.28|17121.67|17001.67|17121.9|17001.9|17121.28|17001.28|10
1623084810000|2021-06-07 16:53:30|17121.7|17001.7|17120.36|17000.36|17121.7|17001.7|17120.35|17000.35|10
1623084820000|2021-06-07 16:53:40|17120.29|17000.29|17126.72|17006.72|17126.72|17006.72|17120.29|17000.29|10
1623084830000|2021-06-07 16:53:50|17126.61|17006.61|17128.4|17008.4|17128.4|17008.4|17126.61|17006.61|10
1623084840000|2021-06-07 16:54:00|17127.89|17007.89|17129.03|17009.03|17129.03|17009.03|17127.77|17007.77|10
1623084850000|2021-06-07 16:54:10|17128.81|17008.81|17126.84|17006.84|17128.9|17008.9|17126.84|17006.84|10
1623084860000|2021-06-07 16:54:20|17126.32|17006.32|17126.59|17006.59|17126.76|17006.76|17125.61|17005.61|10
1623084870000|2021-06-07 16:54:30|17126.56|17006.56|17125.27|17005.27|17126.56|17006.56|17125.27|17005.27|10
1623084880000|2021-06-07 16:54:40|17125.35|17005.35|17125.79|17005.79|17126.18|17006.18|17125.08|17005.08|10
1623084890000|2021-06-07 16:54:50|17125.73|17005.73|17125.25|17005.25|17125.76|17005.76|17124.79|17004.79|10
1623084900000|2021-06-07 16:55:00|17125.27|17005.27|17118.53|16998.53|17125.53|17005.53|17118.4|16998.4|10
1623084910000|2021-06-07 16:55:10|17118.89|16998.89|17118.12|16998.12|17118.89|16998.89|17117.78|16997.78|9
1623084920000|2021-06-07 16:55:20|17118.4|16998.4|17115.52|16995.52|17118.89|16998.89|17114.98|16994.98|10
1623084930000|2021-06-07 16:55:30|17115.02|16995.02|17112.33|16992.33|17115.02|16995.02|17111.97|16991.97|10
1623084940000|2021-06-07 16:55:40|17113.01|16993.01|17113.16|16993.16|17114.45|16994.45|17113.01|16993.01|9
1623084950000|2021-06-07 16:55:50|17112.87|16992.87|17111.05|16991.05|17112.87|16992.87|17110.09|16990.09|10
1623084960000|2021-06-07 16:56:00|17111.48|16991.48|17109.28|16989.28|17111.48|16991.48|17108.31|16988.31|9
1623084970000|2021-06-07 16:56:10|17109.24|16989.24|17109.77|16989.77|17109.77|16989.77|17108.68|16988.68|10
1623084980000|2021-06-07 16:56:20|17110.44|16990.44|17112.33|16992.33|17112.33|16992.33|17110.44|16990.44|10
1623084990000|2021-06-07 16:56:30|17112.28|16992.28|17114.5|16994.5|17114.74|16994.74|17112.28|16992.28|10
1623085000000|2021-06-07 16:56:40|17114.65|16994.65|17115.2|16995.2|17115.32|16995.32|17113.9|16993.9|10
1623085010000|2021-06-07 16:56:50|17115.22|16995.22|17115.1|16995.1|17115.39|16995.39|17114.75|16994.75|9
1623085020000|2021-06-07 16:57:00|17114.87|16994.87|17117.23|16997.23|17117.23|16997.23|17114.81|16994.81|10
1623085030000|2021-06-07 16:57:10|17117.44|16997.44|17120.76|17000.76|17120.87|17000.87|17117.44|16997.44|10
1623085040000|2021-06-07 16:57:20|17120.88|17000.88|17121.06|17001.06|17121.08|17001.08|17120.13|17000.13|9
1623085050000|2021-06-07 16:57:30|17121.23|17001.23|17119.34|16999.34|17121.23|17001.23|17119.34|16999.34|10
1623085060000|2021-06-07 16:57:40|17118.78|16998.78|17116.61|16996.61|17118.78|16998.78|17116.61|16996.61|10
1623085070000|2021-06-07 16:57:50|17116.56|16996.56|17118.36|16998.36|17118.36|16998.36|17116.56|16996.56|9
1623085080000|2021-06-07 16:58:00|17117.78|16997.78|17113.67|16993.67|17117.78|16997.78|17113.67|16993.67|10
1623085090000|2021-06-07 16:58:10|17113.7|16993.7|17109.78|16989.78|17113.7|16993.7|17109.78|16989.78|10
1623085100000|2021-06-07 16:58:20|17110.02|16990.02|17110.41|16990.41|17110.97|16990.97|17109.41|16989.41|9
1623085110000|2021-06-07 16:58:30|17110.9|16990.9|17111.94|16991.94|17112.37|16992.37|17110.9|16990.9|9
1623085120000|2021-06-07 16:58:40|17111.72|16991.72|17113.61|16993.61|17113.71|16993.71|17111.72|16991.72|10
1623085130000|2021-06-07 16:58:50|17113.57|16993.57|17114.97|16994.97|17114.97|16994.97|17113.57|16993.57|10
1623085140000|2021-06-07 16:59:00|17114.89|16994.89|17113.93|16993.93|17114.99|16994.99|17113.73|16993.73|9
1623085150000|2021-06-07 16:59:10|17113.57|16993.57|17111.83|16991.83|17113.67|16993.67|17111.83|16991.83|10
1623085160000|2021-06-07 16:59:20|17111.73|16991.73|17111.05|16991.05|17111.87|16991.87|17110.68|16990.68|9
1623085170000|2021-06-07 16:59:30|17110.74|16990.74|17110.94|16990.94|17110.95|16990.95|17110.53|16990.53|10
1623085180000|2021-06-07 16:59:40|17111.19|16991.19|17111.59|16991.59|17111.59|16991.59|17111.17|16991.17|9
1623085190000|2021-06-07 16:59:50|17111.61|16991.61|17113.64|16993.64|17113.64|16993.64|17111.61|16991.61|9
1623085200000|2021-06-07 17:00:00|17113.6|16993.6|17100.79|16980.79|17113.6|16993.6|17100.79|16980.79|10
1623085210000|2021-06-07 17:00:10|17099.57|16979.57|17086.35|16966.35|17099.57|16979.57|17086.35|16966.35|10
1623085220000|2021-06-07 17:00:20|17085.61|16965.61|17080.26|16960.26|17085.61|16965.61|17080.26|16960.26|10
1623085230000|2021-06-07 17:00:30|17081.33|16961.33|17076.41|16956.41|17081.33|16961.33|17076.41|16956.41|10
1623085240000|2021-06-07 17:00:40|17075.94|16955.94|17073.08|16953.08|17076.01|16956.01|17072.88|16952.88|10
1623085250000|2021-06-07 17:00:50|17072.68|16952.68|17074.69|16954.69|17074.69|16954.69|17071.64|16951.64|10
1623085260000|2021-06-07 17:01:00|17074.56|16954.56|17073.99|16953.99|17074.56|16954.56|17073.87|16953.87|10
1623085270000|2021-06-07 17:01:10|17074.14|16954.14|17075.34|16955.34|17075.7|16955.7|17074.11|16954.11|10
1623085280000|2021-06-07 17:01:20|17075.36|16955.36|17075.54|16955.54|17077.52|16957.52|17075.36|16955.36|10
1623085290000|2021-06-07 17:01:30|17075.46|16955.46|17073.05|16953.05|17075.46|16955.46|17073.05|16953.05|10
1623085300000|2021-06-07 17:01:40|17072.57|16952.57|17060.45|16940.45|17072.57|16952.57|17060.45|16940.45|10
1623085310000|2021-06-07 17:01:50|17059.72|16939.72|17056.57|16936.57|17059.72|16939.72|17056.31|16936.31|10
1623085320000|2021-06-07 17:02:00|17055.67|16935.67|17047.66|16927.66|17055.67|16935.67|17047.66|16927.66|10
1623085330000|2021-06-07 17:02:10|17046.1|16926.1|17039.99|16919.99|17046.1|16926.1|17039.99|16919.99|10
1623085340000|2021-06-07 17:02:20|17039.64|16919.64|17033.95|16913.95|17039.64|16919.64|17033.8|16913.8|10
1623085350000|2021-06-07 17:02:30|17033.71|16913.71|17035.31|16915.31|17035.31|16915.31|17033.6|16913.6|10
1623085360000|2021-06-07 17:02:40|17035.84|16915.84|17038.01|16918.01|17038.01|16918.01|17035.84|16915.84|10
1623085370000|2021-06-07 17:02:50|17038.1|16918.1|17037.64|16917.64|17039.04|16919.04|17037.3|16917.3|10
1623085380000|2021-06-07 17:03:00|17037.67|16917.67|17039.64|16919.64|17039.64|16919.64|17037.67|16917.67|10
1623085390000|2021-06-07 17:03:10|17040.11|16920.11|17035.41|16915.41|17040.11|16920.11|17034.86|16914.86|10
1623085400000|2021-06-07 17:03:20|17034.94|16914.94|17022.98|16902.98|17034.94|16914.94|17022.98|16902.98|10
1623085410000|2021-06-07 17:03:30|17023.42|16903.42|17017.57|16897.57|17023.42|16903.42|17017.41|16897.41|10
1623085420000|2021-06-07 17:03:40|17018.12|16898.12|17019.32|16899.32|17019.32|16899.32|17017.85|16897.85|10
1623085430000|2021-06-07 17:03:50|17018.04|16898.04|17015.37|16895.37|17018.74|16898.74|17015.37|16895.37|9
1623085440000|2021-06-07 17:04:00|17015.73|16895.73|17012.79|16892.79|17016.42|16896.42|17012.79|16892.79|10
1623085450000|2021-06-07 17:04:10|17011.41|16891.41|17003.99|16883.99|17011.41|16891.41|17003.99|16883.99|10
1623085460000|2021-06-07 17:04:20|17003.56|16883.56|17001.4|16881.4|17003.56|16883.56|17001.4|16881.4|10
1623085470000|2021-06-07 17:04:30|17001.7|16881.7|17002.93|16882.93|17003.61|16883.61|17001.7|16881.7|10
1623085480000|2021-06-07 17:04:40|17002.86|16882.86|17005.55|16885.55|17005.55|16885.55|17002.45|16882.45|10
1623085490000|2021-06-07 17:04:50|17005.66|16885.66|17004.2|16884.2|17005.66|16885.66|17003.87|16883.87|10
1623085500000|2021-06-07 17:05:00|17003.93|16883.93|17007.17|16887.17|17007.17|16887.17|17003.93|16883.93|10
1623085510000|2021-06-07 17:05:10|17006.82|16886.82|17007.34|16887.34|17009.09|16889.09|17006.82|16886.82|10
1623085520000|2021-06-07 17:05:20|17007.49|16887.49|17013.08|16893.08|17013.08|16893.08|17007.44|16887.44|10
1623085530000|2021-06-07 17:05:30|17013.32|16893.32|17015.39|16895.39|17015.59|16895.59|17013.32|16893.32|10
1623085540000|2021-06-07 17:05:40|17015.97|16895.97|17016.49|16896.49|17017.79|16897.79|17015.97|16895.97|10
1623085550000|2021-06-07 17:05:50|17016.57|16896.57|17020.57|16900.57|17021.12|16901.12|17015.07|16895.07|10
1623085560000|2021-06-07 17:06:00|17020.15|16900.15|17016.2|16896.2|17020.15|16900.15|17016.2|16896.2|10
1623085570000|2021-06-07 17:06:10|17017.06|16897.06|17017.25|16897.25|17018.16|16898.16|17017.06|16897.06|10
1623085580000|2021-06-07 17:06:20|17016.34|16896.34|17012.28|16892.28|17016.34|16896.34|17012.28|16892.28|10
1623085590000|2021-06-07 17:06:30|17012.21|16892.21|17009.85|16889.85|17012.21|16892.21|17009.85|16889.85|9
1623085600000|2021-06-07 17:06:40|17009.47|16889.47|17009.76|16889.76|17010.24|16890.24|17009.16|16889.16|10
1623085610000|2021-06-07 17:06:50|17009.61|16889.61|17007.03|16887.03|17009.61|16889.61|17007.03|16887.03|10
1623085620000|2021-06-07 17:07:00|17006.34|16886.34|17005.74|16885.74|17006.34|16886.34|17005.51|16885.51|10
1623085630000|2021-06-07 17:07:10|17005.14|16885.14|17004.22|16884.22|17005.84|16885.84|17004.22|16884.22|9
1623085640000|2021-06-07 17:07:20|17004.45|16884.45|16989.48|16869.48|17004.45|16884.45|16989.48|16869.48|10
1623085650000|2021-06-07 17:07:30|16989.09|16869.09|16979.09|16859.09|16989.09|16869.09|16979.09|16859.09|10
1623085660000|2021-06-07 17:07:40|16977.96|16857.96|16971.93|16851.93|16977.96|16857.96|16971.66|16851.66|10
1623085670000|2021-06-07 17:07:50|16971.95|16851.95|16971.21|16851.21|16971.95|16851.95|16968.93|16848.93|9
1623085680000|2021-06-07 17:08:00|16971.68|16851.68|16970.37|16850.37|16972.33|16852.33|16970.37|16850.37|10
1623085690000|2021-06-07 17:08:10|16970.79|16850.79|16970.55|16850.55|16972.63|16852.63|16970.55|16850.55|10
1623085700000|2021-06-07 17:08:20|16970.62|16850.62|16968.6|16848.6|16970.62|16850.62|16968.6|16848.6|9
1623085710000|2021-06-07 17:08:30|16968.5|16848.5|16970.68|16850.68|16970.68|16850.68|16968.5|16848.5|10
1623085720000|2021-06-07 17:08:40|16971|16851|16972.72|16852.72|16973.63|16853.63|16971|16851|10
1623085730000|2021-06-07 17:08:50|16973.1|16853.1|16974.27|16854.27|16974.27|16854.27|16973.1|16853.1|10
1623085740000|2021-06-07 17:09:00|16975.02|16855.02|16978.14|16858.14|16978.14|16858.14|16974.77|16854.77|10
1623085750000|2021-06-07 17:09:10|16978.47|16858.47|16974.65|16854.65|16978.51|16858.51|16974.41|16854.41|10
1623085760000|2021-06-07 17:09:20|16973.85|16853.85|16969.76|16849.76|16973.88|16853.88|16969.76|16849.76|10
1623085770000|2021-06-07 17:09:30|16969.1|16849.1|16968.39|16848.39|16969.57|16849.57|16968.32|16848.32|10
1623085780000|2021-06-07 17:09:40|16968.59|16848.59|16968.04|16848.04|16969.22|16849.22|16968.04|16848.04|10
1623085790000|2021-06-07 17:09:50|16968.11|16848.11|16968.71|16848.71|16970.01|16850.01|16968.11|16848.11|10
1623085800000|2021-06-07 17:10:00|16969.07|16849.07|16966.79|16846.79|16969.07|16849.07|16966.79|16846.79|10
1623085810000|2021-06-07 17:10:10|16966.91|16846.91|16971.56|16851.56|16971.56|16851.56|16966.91|16846.91|10
1623085820000|2021-06-07 17:10:20|16970.56|16850.56|16977.95|16857.95|16977.95|16857.95|16970.56|16850.56|10
1623085830000|2021-06-07 17:10:30|16977.83|16857.83|16981.19|16861.19|16981.19|16861.19|16977.83|16857.83|10
1623085840000|2021-06-07 17:10:40|16981.31|16861.31|16983.59|16863.59|16983.59|16863.59|16981.31|16861.31|10
1623085850000|2021-06-07 17:10:50|16984.47|16864.47|16985.59|16865.59|16985.59|16865.59|16984.28|16864.28|10
1623085860000|2021-06-07 17:11:00|16985.56|16865.56|16987.65|16867.65|16987.65|16867.65|16985.33|16865.33|10
1623085870000|2021-06-07 17:11:10|16987.36|16867.36|16991.72|16871.72|16992.11|16872.11|16987.36|16867.36|10
1623085880000|2021-06-07 17:11:20|16992.01|16872.01|16996.66|16876.66|16996.66|16876.66|16991.94|16871.94|10
1623085890000|2021-06-07 17:11:30|16995.06|16875.06|16999.19|16879.19|16999.29|16879.29|16995.06|16875.06|9
1623085900000|2021-06-07 17:11:40|16999.23|16879.23|17005.03|16885.03|17005.03|16885.03|16999.23|16879.23|10
1623085910000|2021-06-07 17:11:50|17004.59|16884.59|17005.34|16885.34|17005.34|16885.34|17004.58|16884.58|10
1623085920000|2021-06-07 17:12:00|17005.51|16885.51|17008.41|16888.41|17008.41|16888.41|17004.53|16884.53|9
1623085930000|2021-06-07 17:12:10|17008.96|16888.96|17011.38|16891.38|17011.38|16891.38|17008.96|16888.96|9
1623085940000|2021-06-07 17:12:20|17013.47|16893.47|17018.03|16898.03|17018.59|16898.59|17013.47|16893.47|10
1623085950000|2021-06-07 17:12:30|17017.88|16897.88|17016|16896|17017.99|16897.99|17016|16896|10
1623085960000|2021-06-07 17:12:40|17016.47|16896.47|17015.74|16895.74|17017|16897|17015.71|16895.71|8
1623085970000|2021-06-07 17:12:50|17015.96|16895.96|17017.84|16897.84|17017.84|16897.84|17015.96|16895.96|10
1623085980000|2021-06-07 17:13:00|17018.11|16898.11|17018.06|16898.06|17019.19|16899.19|17017.52|16897.52|10
1623085990000|2021-06-07 17:13:10|17017.34|16897.34|17010.83|16890.83|17017.51|16897.51|17010.63|16890.63|10
1623086000000|2021-06-07 17:13:20|17009.22|16889.22|17002.47|16882.47|17009.22|16889.22|17002.47|16882.47|10
1623086010000|2021-06-07 17:13:30|17002.21|16882.21|17007.03|16887.03|17007.03|16887.03|17001.7|16881.7|10
1623086020000|2021-06-07 17:13:40|17007.82|16887.82|17003.47|16883.47|17007.86|16887.86|17003.37|16883.37|9
1623086030000|2021-06-07 17:13:50|17003.69|16883.69|17003.41|16883.41|17004.58|16884.58|17003.41|16883.41|10
1623086040000|2021-06-07 17:14:00|17003.38|16883.38|17000.12|16880.12|17003.87|16883.87|17000.12|16880.12|10
1623086050000|2021-06-07 17:14:10|16999.58|16879.58|16992.98|16872.98|16999.58|16879.58|16992.98|16872.98|10
1623086060000|2021-06-07 17:14:20|16992.53|16872.53|16989.77|16869.77|16992.53|16872.53|16989.77|16869.77|10
1623086070000|2021-06-07 17:14:30|16988.62|16868.62|16988.38|16868.38|16988.62|16868.62|16987.39|16867.39|10
1623086080000|2021-06-07 17:14:40|16988.18|16868.18|16987.32|16867.32|16988.18|16868.18|16986.74|16866.74|10
1623086090000|2021-06-07 17:14:50|16986.26|16866.26|16984.89|16864.89|16986.59|16866.59|16983.62|16863.62|10
1623086100000|2021-06-07 17:15:00|16984.61|16864.61|16979.3|16859.3|16984.61|16864.61|16979.3|16859.3|10
1623086110000|2021-06-07 17:15:10|16978.88|16858.88|16975.83|16855.83|16979.99|16859.99|16975.83|16855.83|10
1623086120000|2021-06-07 17:15:20|16974.65|16854.65|16974.02|16854.02|16977.48|16857.48|16972.57|16852.57|10
1623086130000|2021-06-07 17:15:30|16972.9|16852.9|16963.07|16843.07|16972.9|16852.9|16963.07|16843.07|10
1623086140000|2021-06-07 17:15:40|16962.68|16842.68|16956.41|16836.41|16962.68|16842.68|16956.41|16836.41|10
1623086150000|2021-06-07 17:15:50|16956.49|16836.49|16950.03|16830.03|16956.49|16836.49|16949.24|16829.24|10
1623086160000|2021-06-07 17:16:00|16949.83|16829.83|16943.49|16823.49|16950.57|16830.57|16943.49|16823.49|10
1623086170000|2021-06-07 17:16:10|16943.25|16823.25|16931.47|16811.47|16943.25|16823.25|16931.47|16811.47|10
1623086180000|2021-06-07 17:16:20|16930.49|16810.49|16925.88|16805.88|16930.49|16810.49|16925.88|16805.88|10
1623086190000|2021-06-07 17:16:30|16926.17|16806.17|16932.16|16812.16|16932.16|16812.16|16925.61|16805.61|10
1623086200000|2021-06-07 17:16:40|16933.09|16813.09|16933.82|16813.82|16933.82|16813.82|16931.32|16811.32|10
1623086210000|2021-06-07 17:16:50|16933.54|16813.54|16932.02|16812.02|16933.74|16813.74|16931.99|16811.99|10
1623086220000|2021-06-07 17:17:00|16933|16813|16940.67|16820.67|16940.67|16820.67|16933|16813|10
1623086230000|2021-06-07 17:17:10|16940.94|16820.94|16947.66|16827.66|16947.66|16827.66|16940.94|16820.94|10
1623086240000|2021-06-07 17:17:20|16948.24|16828.24|16950.03|16830.03|16950.86|16830.86|16948.19|16828.19|10
1623086250000|2021-06-07 17:17:30|16950.91|16830.91|16944.32|16824.32|16950.91|16830.91|16944.32|16824.32|10
1623086260000|2021-06-07 17:17:40|16942.82|16822.82|16940.07|16820.07|16942.82|16822.82|16940.07|16820.07|10
1623086270000|2021-06-07 17:17:50|16940.82|16820.82|16936.25|16816.25|16940.82|16820.82|16936.25|16816.25|10
1623086280000|2021-06-07 17:18:00|16936.42|16816.42|16933.41|16813.41|16937.58|16817.58|16933.41|16813.41|10
1623086290000|2021-06-07 17:18:10|16933.45|16813.45|16930.2|16810.2|16933.6|16813.6|16930.09|16810.09|10
1623086300000|2021-06-07 17:18:20|16930.04|16810.04|16929.61|16809.61|16930.04|16810.04|16928.5|16808.5|10
1623086310000|2021-06-07 17:18:30|16929.02|16809.02|16932.46|16812.46|16932.46|16812.46|16929.02|16809.02|10
1623086320000|2021-06-07 17:18:40|16932.7|16812.7|16933.75|16813.75|16933.75|16813.75|16932.7|16812.7|10
1623086330000|2021-06-07 17:18:50|16934.51|16814.51|16936.65|16816.65|16936.65|16816.65|16933.74|16813.74|10
1623086340000|2021-06-07 17:19:00|16936.56|16816.56|16939.74|16819.74|16939.74|16819.74|16936.13|16816.13|10
1623086350000|2021-06-07 17:19:10|16940.32|16820.32|16942.08|16822.08|16942.08|16822.08|16940.32|16820.32|9
1623086360000|2021-06-07 17:19:20|16942.67|16822.67|16943.72|16823.72|16943.97|16823.97|16942.67|16822.67|10
1623086370000|2021-06-07 17:19:30|16944.2|16824.2|16945.29|16825.29|16945.29|16825.29|16943.93|16823.93|9
1623086380000|2021-06-07 17:19:40|16945.47|16825.47|16953.99|16833.99|16953.99|16833.99|16945.47|16825.47|10
1623086390000|2021-06-07 17:19:50|16954.09|16834.09|16955.36|16835.36|16955.94|16835.94|16954.09|16834.09|10
1623086400000|2021-06-07 17:20:00|16955.33|16835.33|16953.16|16833.16|16955.33|16835.33|16953.16|16833.16|10
1623086410000|2021-06-07 17:20:10|16953.12|16833.12|16950.12|16830.12|16953.21|16833.21|16950.12|16830.12|10
1623086420000|2021-06-07 17:20:20|16948.95|16828.95|16945.8|16825.8|16948.95|16828.95|16945.8|16825.8|10
1623086430000|2021-06-07 17:20:30|16946.51|16826.51|16945.35|16825.35|16946.51|16826.51|16945.04|16825.04|10
1623086440000|2021-06-07 17:20:40|16945.7|16825.7|16946.43|16826.43|16946.98|16826.98|16945.7|16825.7|10
1623086450000|2021-06-07 17:20:50|16946.77|16826.77|16949.81|16829.81|16950.11|16830.11|16946.77|16826.77|10
1623086460000|2021-06-07 17:21:00|16950.2|16830.2|16953.46|16833.46|16953.46|16833.46|16950.04|16830.04|10
1623086470000|2021-06-07 17:21:10|16953.66|16833.66|16955.34|16835.34|16955.34|16835.34|16953.07|16833.07|10
1623086480000|2021-06-07 17:21:20|16957.01|16837.01|16960.56|16840.56|16960.56|16840.56|16957.01|16837.01|10
1623086490000|2021-06-07 17:21:30|16961.06|16841.06|16966.62|16846.62|16966.62|16846.62|16961.06|16841.06|10
1623086500000|2021-06-07 17:21:40|16967.03|16847.03|16971.95|16851.95|16971.95|16851.95|16967.03|16847.03|10
1623086510000|2021-06-07 17:21:50|16972.02|16852.02|16974.98|16854.98|16974.98|16854.98|16972.02|16852.02|10
1623086520000|2021-06-07 17:22:00|16976.08|16856.08|16979.63|16859.63|16979.71|16859.71|16976.08|16856.08|10
1623086530000|2021-06-07 17:22:10|16978.81|16858.81|16981.81|16861.81|16982.16|16862.16|16978.81|16858.81|10
1623086540000|2021-06-07 17:22:20|16981.99|16861.99|16987.55|16867.55|16987.55|16867.55|16981.76|16861.76|10
1623086550000|2021-06-07 17:22:30|16987.61|16867.61|16988.63|16868.63|16989.95|16869.95|16987.61|16867.61|10
1623086560000|2021-06-07 17:22:40|16988.93|16868.93|16989.69|16869.69|16989.69|16869.69|16988.63|16868.63|10
1623086570000|2021-06-07 17:22:50|16989.61|16869.61|16990.25|16870.25|16990.71|16870.71|16989.42|16869.42|10
1623086580000|2021-06-07 17:23:00|16990.23|16870.23|16988.75|16868.75|16990.38|16870.38|16988.61|16868.61|10
1623086590000|2021-06-07 17:23:10|16988.6|16868.6|16989.35|16869.35|16989.35|16869.35|16987.34|16867.34|9
1623086600000|2021-06-07 17:23:20|16989.17|16869.17|16990.9|16870.9|16990.9|16870.9|16988.52|16868.52|10
1623086610000|2021-06-07 17:23:30|16989.66|16869.66|16991.34|16871.34|16991.34|16871.34|16989.61|16869.61|10
1623086620000|2021-06-07 17:23:40|16991.27|16871.27|16993.8|16873.8|16993.8|16873.8|16991.27|16871.27|9
1623086630000|2021-06-07 17:23:50|16995.42|16875.42|16997.48|16877.48|16997.48|16877.48|16995.35|16875.35|10
1623086640000|2021-06-07 17:24:00|16997.49|16877.49|17000.84|16880.84|17000.84|16880.84|16997.49|16877.49|10
1623086650000|2021-06-07 17:24:10|17001.37|16881.37|17003.14|16883.14|17003.19|16883.19|17001.37|16881.37|10
1623086660000|2021-06-07 17:24:20|17004.23|16884.23|17003.29|16883.29|17004.61|16884.61|17003.29|16883.29|10
1623086670000|2021-06-07 17:24:30|17003.02|16883.02|17003.3|16883.3|17003.77|16883.77|17003.02|16883.02|10
1623086680000|2021-06-07 17:24:40|17000.96|16880.96|16999.98|16879.98|17001.4|16881.4|16999.97|16879.97|9
1623086690000|2021-06-07 17:24:50|16999.9|16879.9|17002.12|16882.12|17002.16|16882.16|16999.9|16879.9|9
1623086700000|2021-06-07 17:25:00|17002.15|16882.15|17012.41|16892.41|17012.41|16892.41|17002.15|16882.15|10
1623086710000|2021-06-07 17:25:10|17014.37|16894.37|17009.92|16889.92|17014.37|16894.37|17009.92|16889.92|10
1623086720000|2021-06-07 17:25:20|17010.35|16890.35|17011.16|16891.16|17011.62|16891.62|17009.99|16889.99|10
1623086730000|2021-06-07 17:25:30|17011.96|16891.96|17014.11|16894.11|17014.66|16894.66|17011.55|16891.55|10
1623086740000|2021-06-07 17:25:40|17014.86|16894.86|17020.68|16900.68|17020.72|16900.72|17014.86|16894.86|10
1623086750000|2021-06-07 17:25:50|17020.82|16900.82|17027.37|16907.37|17027.98|16907.98|17020.82|16900.82|10
1623086760000|2021-06-07 17:26:00|17027.21|16907.21|17029.28|16909.28|17029.52|16909.52|17027.21|16907.21|10
1623086770000|2021-06-07 17:26:10|17030.98|16910.98|17031.82|16911.82|17032.26|16912.26|17030.98|16910.98|10
1623086780000|2021-06-07 17:26:20|17031.24|16911.24|17026.77|16906.77|17031.24|16911.24|17026.77|16906.77|10
1623086790000|2021-06-07 17:26:30|17027.13|16907.13|17028.56|16908.56|17028.58|16908.58|17027.13|16907.13|10
1623086800000|2021-06-07 17:26:40|17028.57|16908.57|17033.32|16913.32|17033.32|16913.32|17028.57|16908.57|10
1623086810000|2021-06-07 17:26:50|17034.43|16914.43|17040.13|16920.13|17040.13|16920.13|17034.43|16914.43|10
1623086820000|2021-06-07 17:27:00|17040.74|16920.74|17047.19|16927.19|17047.19|16927.19|17040.74|16920.74|10
1623086830000|2021-06-07 17:27:10|17047.83|16927.83|17049|16929|17049.5|16929.5|17047.09|16927.09|10
1623086840000|2021-06-07 17:27:20|17049.8|16929.8|17046.51|16926.51|17051.01|16931.01|17046.51|16926.51|10
1623086850000|2021-06-07 17:27:30|17045.58|16925.58|17043.47|16923.47|17045.58|16925.58|17043.2|16923.2|10
1623086860000|2021-06-07 17:27:40|17043.34|16923.34|17041.79|16921.79|17043.74|16923.74|17041.79|16921.79|10
1623086870000|2021-06-07 17:27:50|17041.89|16921.89|17034.98|16914.98|17042.34|16922.34|17034.08|16914.08|10
1623086880000|2021-06-07 17:28:00|17034.54|16914.54|17029.34|16909.34|17034.54|16914.54|17029.24|16909.24|10
1623086890000|2021-06-07 17:28:10|17030.61|16910.61|17032.39|16912.39|17032.39|16912.39|17030.08|16910.08|10
1623086900000|2021-06-07 17:28:20|17032.38|16912.38|17036.99|16916.99|17037.03|16917.03|17032.38|16912.38|10
1623086910000|2021-06-07 17:28:30|17037.52|16917.52|17042|16922|17042|16922|17036.77|16916.77|10
1623086920000|2021-06-07 17:28:40|17042.15|16922.15|17046.89|16926.89|17046.89|16926.89|17042.15|16922.15|10
1623086930000|2021-06-07 17:28:50|17047.01|16927.01|17050.68|16930.68|17050.68|16930.68|17047.01|16927.01|9
1623086940000|2021-06-07 17:29:00|17050.97|16930.97|17051.97|16931.97|17052.32|16932.32|17050.97|16930.97|9
1623086950000|2021-06-07 17:29:10|17051.73|16931.73|17054.2|16934.2|17054.2|16934.2|17051.51|16931.51|10
1623086960000|2021-06-07 17:29:20|17054.23|16934.23|17054.14|16934.14|17055.17|16935.17|17053.69|16933.69|10
1623086970000|2021-06-07 17:29:30|17053.43|16933.43|17055.5|16935.5|17057.1|16937.1|17053.43|16933.43|9
1623086980000|2021-06-07 17:29:40|17055.45|16935.45|17054.87|16934.87|17055.45|16935.45|17053.46|16933.46|10
1623086990000|2021-06-07 17:29:50|17054.31|16934.31|17054.82|16934.82|17055.43|16935.43|17053.69|16933.69|10
1623087000000|2021-06-07 17:30:00|17054.05|16934.05|17048.63|16928.63|17054.05|16934.05|17048.57|16928.57|10
1623087010000|2021-06-07 17:30:10|17046.01|16926.01|17035.09|16915.09|17046.01|16926.01|17035.09|16915.09|10
1623087020000|2021-06-07 17:30:20|17034.47|16914.47|17029|16909|17034.47|16914.47|17029|16909|10
1623087030000|2021-06-07 17:30:30|17028.52|16908.52|17033.92|16913.92|17033.92|16913.92|17028.12|16908.12|10
1623087040000|2021-06-07 17:30:40|17035.04|16915.04|17037.82|16917.82|17037.82|16917.82|17035.04|16915.04|10
1623087050000|2021-06-07 17:30:50|17038.17|16918.17|17037.69|16917.69|17038.17|16918.17|17037.31|16917.31|10
1623087060000|2021-06-07 17:31:00|17038.53|16918.53|17036.73|16916.73|17039.09|16919.09|17036.73|16916.73|10
1623087070000|2021-06-07 17:31:10|17035.08|16915.08|17029.07|16909.07|17037.25|16917.25|17029.07|16909.07|10
1623087080000|2021-06-07 17:31:20|17027.31|16907.31|17026.06|16906.06|17027.34|16907.34|17025.82|16905.82|10
1623087090000|2021-06-07 17:31:30|17026.49|16906.49|17024.68|16904.68|17026.49|16906.49|17024.68|16904.68|10
1623087100000|2021-06-07 17:31:40|17025.09|16905.09|17023.13|16903.13|17025.09|16905.09|17022.88|16902.88|10
1623087110000|2021-06-07 17:31:50|17022.29|16902.29|17020.56|16900.56|17022.29|16902.29|17020.55|16900.55|10
1623087120000|2021-06-07 17:32:00|17020.47|16900.47|17018.5|16898.5|17021.38|16901.38|17018.5|16898.5|10
1623087130000|2021-06-07 17:32:10|17019.32|16899.32|17016.09|16896.09|17019.32|16899.32|17016.09|16896.09|10
1623087140000|2021-06-07 17:32:20|17015.74|16895.74|17010.18|16890.18|17015.74|16895.74|17010.18|16890.18|10
1623087150000|2021-06-07 17:32:30|17008.7|16888.7|17003.29|16883.29|17008.7|16888.7|17003.29|16883.29|10
1623087160000|2021-06-07 17:32:40|17003.83|16883.83|17002.5|16882.5|17004.33|16884.33|17002.04|16882.04|9
1623087170000|2021-06-07 17:32:50|17002.79|16882.79|17005.16|16885.16|17005.16|16885.16|17002.79|16882.79|10
1623087180000|2021-06-07 17:33:00|17005.04|16885.04|17004.58|16884.58|17005.65|16885.65|17004.58|16884.58|10
1623087190000|2021-06-07 17:33:10|17004.57|16884.57|17000.46|16880.46|17004.57|16884.57|17000.46|16880.46|10
1623087200000|2021-06-07 17:33:20|17001.11|16881.11|16997.64|16877.64|17001.17|16881.17|16997.64|16877.64|10
1623087210000|2021-06-07 17:33:30|16996.51|16876.51|16993.65|16873.65|16996.57|16876.57|16993.65|16873.65|10
1623087220000|2021-06-07 17:33:40|16993.29|16873.29|16991.72|16871.72|16993.5|16873.5|16991.72|16871.72|10
1623087230000|2021-06-07 17:33:50|16992.04|16872.04|16990.53|16870.53|16992.04|16872.04|16990.11|16870.11|10
1623087240000|2021-06-07 17:34:00|16989.99|16869.99|16991.29|16871.29|16991.29|16871.29|16989.74|16869.74|10
1623087250000|2021-06-07 17:34:10|16991.74|16871.74|16996.53|16876.53|16996.53|16876.53|16991.74|16871.74|9
1623087260000|2021-06-07 17:34:20|16996.94|16876.94|17002.28|16882.28|17002.28|16882.28|16996.94|16876.94|10
1623087270000|2021-06-07 17:34:30|17002.41|16882.41|17001.6|16881.6|17002.41|16882.41|17001.24|16881.24|10
1623087280000|2021-06-07 17:34:40|17001.85|16881.85|16998.64|16878.64|17001.85|16881.85|16998.13|16878.13|10
1623087290000|2021-06-07 17:34:50|16997.69|16877.69|16991.66|16871.66|16997.69|16877.69|16991.66|16871.66|10
1623087300000|2021-06-07 17:35:00|16991.57|16871.57|16990.57|16870.57|16992.15|16872.15|16990.34|16870.34|10
1623087310000|2021-06-07 17:35:10|16990.33|16870.33|16990.47|16870.47|16990.47|16870.47|16989.31|16869.31|10
1623087320000|2021-06-07 17:35:20|16990.43|16870.43|16987.07|16867.07|16990.43|16870.43|16987.07|16867.07|9
1623087330000|2021-06-07 17:35:30|16987.54|16867.54|16987.09|16867.09|16987.54|16867.54|16986.39|16866.39|10
1623087340000|2021-06-07 17:35:40|16986.57|16866.57|16987.16|16867.16|16987.58|16867.58|16986.2|16866.2|10
1623087350000|2021-06-07 17:35:50|16986.95|16866.95|16987.06|16867.06|16987.8|16867.8|16986.95|16866.95|10
1623087360000|2021-06-07 17:36:00|16985.05|16865.05|16978.8|16858.8|16985.05|16865.05|16978.8|16858.8|10
1623087370000|2021-06-07 17:36:10|16977.43|16857.43|16976.74|16856.74|16977.46|16857.46|16976.02|16856.02|10
1623087380000|2021-06-07 17:36:20|16976.8|16856.8|16974.92|16854.92|16976.8|16856.8|16974.82|16854.82|10
1623087390000|2021-06-07 17:36:30|16974.51|16854.51|16969|16849|16974.61|16854.61|16969|16849|10
1623087400000|2021-06-07 17:36:40|16967.65|16847.65|16966.7|16846.7|16967.65|16847.65|16966.05|16846.05|10
1623087410000|2021-06-07 17:36:50|16966.9|16846.9|16966.96|16846.96|16966.96|16846.96|16966.53|16846.53|10
1623087420000|2021-06-07 17:37:00|16967.17|16847.17|16960.42|16840.42|16967.17|16847.17|16960.42|16840.42|10
1623087430000|2021-06-07 17:37:10|16960.01|16840.01|16959.59|16839.59|16960.13|16840.13|16959.3|16839.3|10
1623087440000|2021-06-07 17:37:20|16959.37|16839.37|16958.8|16838.8|16960.32|16840.32|16958.75|16838.75|10
1623087450000|2021-06-07 17:37:30|16958.47|16838.47|16957.12|16837.12|16958.47|16838.47|16955.94|16835.94|10
1623087460000|2021-06-07 17:37:40|16957.98|16837.98|16963.11|16843.11|16963.11|16843.11|16957.98|16837.98|10
1623087470000|2021-06-07 17:37:50|16963.58|16843.58|16966.4|16846.4|16966.4|16846.4|16963.58|16843.58|10
1623087480000|2021-06-07 17:38:00|16966.6|16846.6|16975.1|16855.1|16975.1|16855.1|16966.6|16846.6|10
1623087490000|2021-06-07 17:38:10|16976.38|16856.38|16978.32|16858.32|16978.43|16858.43|16976.38|16856.38|10
1623087500000|2021-06-07 17:38:20|16977.74|16857.74|16979.71|16859.71|16979.71|16859.71|16977.74|16857.74|9
1623087510000|2021-06-07 17:38:30|16980|16860|16981.4|16861.4|16981.4|16861.4|16980|16860|10
1623087520000|2021-06-07 17:38:40|16982.13|16862.13|16984.46|16864.46|16985.49|16865.49|16982.13|16862.13|10
1623087530000|2021-06-07 17:38:50|16983.84|16863.84|16983.78|16863.78|16984.66|16864.66|16982.84|16862.84|10
1623087540000|2021-06-07 17:39:00|16984.49|16864.49|16984.58|16864.58|16984.83|16864.83|16984.04|16864.04|10
1623087550000|2021-06-07 17:39:10|16984.9|16864.9|16985.01|16865.01|16985.28|16865.28|16984.83|16864.83|10
1623087560000|2021-06-07 17:39:20|16985.09|16865.09|16984.53|16864.53|16985.7|16865.7|16984.25|16864.25|8
1623087570000|2021-06-07 17:39:30|16984.58|16864.58|16982.27|16862.27|16984.58|16864.58|16982.04|16862.04|9
1623087580000|2021-06-07 17:39:40|16982.44|16862.44|16980.24|16860.24|16982.44|16862.44|16980.24|16860.24|10
1623087590000|2021-06-07 17:39:50|16979.73|16859.73|16973.95|16853.95|16980.19|16860.19|16973.95|16853.95|10
1623087600000|2021-06-07 17:40:00|16972.21|16852.21|16955.16|16835.16|16972.21|16852.21|16955.16|16835.16|10
1623087610000|2021-06-07 17:40:10|16953.29|16833.29|16945.8|16825.8|16953.29|16833.29|16945.8|16825.8|10
1623087620000|2021-06-07 17:40:20|16945.25|16825.25|16934.88|16814.88|16945.72|16825.72|16934.88|16814.88|10
1623087630000|2021-06-07 17:40:30|16935.02|16815.02|16929.22|16809.22|16935.02|16815.02|16929.22|16809.22|10
1623087640000|2021-06-07 17:40:40|16928.68|16808.68|16927.44|16807.44|16929.07|16809.07|16927.44|16807.44|10
1623087650000|2021-06-07 17:40:50|16927.58|16807.58|16927.38|16807.38|16927.73|16807.73|16926.46|16806.46|10
1623087660000|2021-06-07 17:41:00|16927.48|16807.48|16925.67|16805.67|16928|16808|16925.62|16805.62|10
1623087670000|2021-06-07 17:41:10|16925.82|16805.82|16925.64|16805.64|16926.18|16806.18|16925.14|16805.14|9
1623087680000|2021-06-07 17:41:20|16925.25|16805.25|16919.84|16799.84|16925.25|16805.25|16919.8|16799.8|10
1623087690000|2021-06-07 17:41:30|16917.46|16797.46|16913.62|16793.62|16917.46|16797.46|16913.33|16793.33|10
1623087700000|2021-06-07 17:41:40|16912.77|16792.77|16916.9|16796.9|16916.9|16796.9|16911.38|16791.38|10
1623087710000|2021-06-07 17:41:50|16916.6|16796.6|16922.26|16802.26|16922.26|16802.26|16916.56|16796.56|10
1623087720000|2021-06-07 17:42:00|16922.02|16802.02|16927.45|16807.45|16927.57|16807.57|16922.02|16802.02|10
1623087730000|2021-06-07 17:42:10|16927.3|16807.3|16927.61|16807.61|16928.95|16808.95|16926.81|16806.81|10
1623087740000|2021-06-07 17:42:20|16929.41|16809.41|16932.77|16812.77|16932.77|16812.77|16928.94|16808.94|9
1623087750000|2021-06-07 17:42:30|16933.01|16813.01|16941.66|16821.66|16941.66|16821.66|16933.01|16813.01|10
1623087760000|2021-06-07 17:42:40|16940.85|16820.85|16940.47|16820.47|16942.36|16822.36|16940.27|16820.27|10
1623087770000|2021-06-07 17:42:50|16940.83|16820.83|16939.25|16819.25|16940.83|16820.83|16939.06|16819.06|10
1623087780000|2021-06-07 17:43:00|16939.84|16819.84|16941.24|16821.24|16941.81|16821.81|16939.84|16819.84|10
1623087790000|2021-06-07 17:43:10|16940.95|16820.95|16940.26|16820.26|16941.45|16821.45|16940.13|16820.13|10
1623087800000|2021-06-07 17:43:20|16940.16|16820.16|16935.61|16815.61|16940.16|16820.16|16934.61|16814.61|10
1623087810000|2021-06-07 17:43:30|16935.85|16815.85|16934.21|16814.21|16935.85|16815.85|16934.21|16814.21|10
1623087820000|2021-06-07 17:43:40|16933.93|16813.93|16930.7|16810.7|16933.93|16813.93|16930.7|16810.7|10
1623087830000|2021-06-07 17:43:50|16930.9|16810.9|16932.35|16812.35|16932.35|16812.35|16930.24|16810.24|8
1623087840000|2021-06-07 17:44:00|16932.25|16812.25|16930.62|16810.62|16932.42|16812.42|16930.33|16810.33|10
1623087850000|2021-06-07 17:44:10|16930.63|16810.63|16931.07|16811.07|16931.95|16811.95|16929.85|16809.85|10
1623087860000|2021-06-07 17:44:20|16930.78|16810.78|16928.67|16808.67|16930.78|16810.78|16928.67|16808.67|10
1623087870000|2021-06-07 17:44:30|16928.58|16808.58|16925.85|16805.85|16928.58|16808.58|16925.85|16805.85|9
1623087880000|2021-06-07 17:44:40|16925.77|16805.77|16924.48|16804.48|16926.03|16806.03|16924.25|16804.25|9
1623087890000|2021-06-07 17:44:50|16923.78|16803.78|16924.1|16804.1|16925.15|16805.15|16923.54|16803.54|10
1623087900000|2021-06-07 17:45:00|16924.38|16804.38|16920.43|16800.43|16924.38|16804.38|16920.43|16800.43|10
1623087910000|2021-06-07 17:45:10|16920.59|16800.59|16922.36|16802.36|16922.36|16802.36|16920.05|16800.05|10
1623087920000|2021-06-07 17:45:20|16922.78|16802.78|16926.06|16806.06|16926.06|16806.06|16922.58|16802.58|10
1623087930000|2021-06-07 17:45:30|16926.58|16806.58|16935.6|16815.6|16935.6|16815.6|16926.58|16806.58|10
1623087940000|2021-06-07 17:45:40|16935.45|16815.45|16936.34|16816.34|16936.34|16816.34|16935.45|16815.45|10
1623087950000|2021-06-07 17:45:50|16937.9|16817.9|16937.39|16817.39|16938.67|16818.67|16937.11|16817.11|9
1623087960000|2021-06-07 17:46:00|16936.7|16816.7|16935.53|16815.53|16936.77|16816.77|16935.46|16815.46|10
1623087970000|2021-06-07 17:46:10|16936.4|16816.4|16932.28|16812.28|16936.4|16816.4|16932.28|16812.28|10
1623087980000|2021-06-07 17:46:20|16929.76|16809.76|16924.52|16804.52|16929.76|16809.76|16924.5|16804.5|10
1623087990000|2021-06-07 17:46:30|16923.34|16803.34|16917.18|16797.18|16923.54|16803.54|16917.18|16797.18|10
1623088000000|2021-06-07 17:46:40|16917.57|16797.57|16911.77|16791.77|16917.57|16797.57|16911.77|16791.77|10
1623088010000|2021-06-07 17:46:50|16911.08|16791.08|16909.44|16789.44|16911.08|16791.08|16908.07|16788.07|10
1623088020000|2021-06-07 17:47:00|16909.51|16789.51|16914.09|16794.09|16914.31|16794.31|16909.51|16789.51|10
1623088030000|2021-06-07 17:47:10|16914.24|16794.24|16911.7|16791.7|16914.24|16794.24|16911.7|16791.7|10
1623088040000|2021-06-07 17:47:20|16910.78|16790.78|16910.7|16790.7|16911.4|16791.4|16910.34|16790.34|10
1623088050000|2021-06-07 17:47:30|16911.01|16791.01|16912.66|16792.66|16913.06|16793.06|16911.01|16791.01|10
1623088060000|2021-06-07 17:47:40|16912.31|16792.31|16909.85|16789.85|16912.54|16792.54|16909.85|16789.85|10
1623088070000|2021-06-07 17:47:50|16910.58|16790.58|16910.64|16790.64|16910.96|16790.96|16909.07|16789.07|10
1623088080000|2021-06-07 17:48:00|16910.39|16790.39|16911.34|16791.34|16911.34|16791.34|16909.19|16789.19|10
1623088090000|2021-06-07 17:48:10|16912.02|16792.02|16918.27|16798.27|16918.27|16798.27|16912.02|16792.02|10
1623088100000|2021-06-07 17:48:20|16918.45|16798.45|16922.5|16802.5|16922.96|16802.96|16918.45|16798.45|9
1623088110000|2021-06-07 17:48:30|16922.14|16802.14|16926.52|16806.52|16926.52|16806.52|16922.14|16802.14|10
1623088120000|2021-06-07 17:48:40|16926.84|16806.84|16928.22|16808.22|16928.22|16808.22|16926.84|16806.84|10
1623088130000|2021-06-07 17:48:50|16928.16|16808.16|16932.4|16812.4|16932.41|16812.41|16928.16|16808.16|10
1623088140000|2021-06-07 17:49:00|16932.71|16812.71|16935.49|16815.49|16935.49|16815.49|16932.71|16812.71|10
1623088150000|2021-06-07 17:49:10|16935.28|16815.28|16936.27|16816.27|16936.38|16816.38|16935.16|16815.16|9
1623088160000|2021-06-07 17:49:20|16935.99|16815.99|16936.36|16816.36|16936.96|16816.96|16935.77|16815.77|10
1623088170000|2021-06-07 17:49:30|16936.44|16816.44|16931.78|16811.78|16936.44|16816.44|16931.78|16811.78|10
1623088180000|2021-06-07 17:49:40|16931.31|16811.31|16926.79|16806.79|16931.91|16811.91|16926.79|16806.79|10
1623088190000|2021-06-07 17:49:50|16926.03|16806.03|16924.03|16804.03|16926.03|16806.03|16924.03|16804.03|10
1623088200000|2021-06-07 17:50:00|16924.53|16804.53|16918.97|16798.97|16924.53|16804.53|16918.76|16798.76|10
1623088210000|2021-06-07 17:50:10|16919.34|16799.34|16915.42|16795.42|16919.34|16799.34|16915.42|16795.42|10
1623088220000|2021-06-07 17:50:20|16915.43|16795.43|16911.51|16791.51|16915.43|16795.43|16911.51|16791.51|10
1623088230000|2021-06-07 17:50:30|16911.32|16791.32|16908.15|16788.15|16911.32|16791.32|16908.15|16788.15|10
1623088240000|2021-06-07 17:50:40|16908.75|16788.75|16908|16788|16909.71|16789.71|16907.61|16787.61|10
1623088250000|2021-06-07 17:50:50|16908.27|16788.27|16909.49|16789.49|16909.55|16789.55|16908.27|16788.27|10
1623088260000|2021-06-07 17:51:00|16910.16|16790.16|16911.57|16791.57|16911.81|16791.81|16910.15|16790.15|10
1623088270000|2021-06-07 17:51:10|16911.02|16791.02|16917.55|16797.55|16917.55|16797.55|16911.02|16791.02|10
1623088280000|2021-06-07 17:51:20|16918|16798|16919.96|16799.96|16920.29|16800.29|16917.45|16797.45|10
1623088290000|2021-06-07 17:51:30|16919.86|16799.86|16923.78|16803.78|16923.78|16803.78|16919.86|16799.86|10
1623088300000|2021-06-07 17:51:40|16923.91|16803.91|16926.93|16806.93|16926.93|16806.93|16923.91|16803.91|10
1623088310000|2021-06-07 17:51:50|16927.17|16807.17|16932.78|16812.78|16932.78|16812.78|16927.17|16807.17|10
1623088320000|2021-06-07 17:52:00|16933.07|16813.07|16939.14|16819.14|16939.14|16819.14|16933.07|16813.07|10
1623088330000|2021-06-07 17:52:10|16938.86|16818.86|16940.52|16820.52|16940.52|16820.52|16938.85|16818.85|10
1623088340000|2021-06-07 17:52:20|16940.62|16820.62|16938.34|16818.34|16940.69|16820.69|16938.34|16818.34|10
1623088350000|2021-06-07 17:52:30|16937.89|16817.89|16934.39|16814.39|16937.89|16817.89|16934.18|16814.18|10
1623088360000|2021-06-07 17:52:40|16934.49|16814.49|16937.39|16817.39|16937.71|16817.71|16934.49|16814.49|10
1623088370000|2021-06-07 17:52:50|16936.57|16816.57|16934.26|16814.26|16936.57|16816.57|16933.61|16813.61|10
1623088380000|2021-06-07 17:53:00|16936.22|16816.22|16936.96|16816.96|16937.07|16817.07|16936.22|16816.22|10
1623088390000|2021-06-07 17:53:10|16937.78|16817.78|16942.01|16822.01|16942.01|16822.01|16937.69|16817.69|10
1623088400000|2021-06-07 17:53:20|16942.25|16822.25|16942.26|16822.26|16942.38|16822.38|16942.11|16822.11|10
1623088410000|2021-06-07 17:53:30|16942.22|16822.22|16941.19|16821.19|16942.22|16822.22|16941.19|16821.19|10
1623088420000|2021-06-07 17:53:40|16941|16821|16940.19|16820.19|16941.4|16821.4|16940.16|16820.16|10
1623088430000|2021-06-07 17:53:50|16940.48|16820.48|16940.15|16820.15|16940.54|16820.54|16940.15|16820.15|9
1623088440000|2021-06-07 17:54:00|16940.06|16820.06|16935.86|16815.86|16940.06|16820.06|16935.66|16815.66|10
1623088450000|2021-06-07 17:54:10|16935.81|16815.81|16936.06|16816.06|16936.15|16816.15|16935.63|16815.63|10
1623088460000|2021-06-07 17:54:20|16936.45|16816.45|16935.66|16815.66|16937.57|16817.57|16935.66|16815.66|10
1623088470000|2021-06-07 17:54:30|16935.73|16815.73|16935.21|16815.21|16936.15|16816.15|16934.96|16814.96|10
1623088480000|2021-06-07 17:54:40|16935.46|16815.46|16939.1|16819.1|16939.1|16819.1|16935.26|16815.26|10
1623088490000|2021-06-07 17:54:50|16938.95|16818.95|16940.85|16820.85|16940.85|16820.85|16938.95|16818.95|10
1623088500000|2021-06-07 17:55:00|16941.53|16821.53|16944.03|16824.03|16944.06|16824.06|16941.53|16821.53|10
1623088510000|2021-06-07 17:55:10|16943.99|16823.99|16950.85|16830.85|16950.85|16830.85|16943.99|16823.99|10
1623088520000|2021-06-07 17:55:20|16951.11|16831.11|16951.5|16831.5|16952.68|16832.68|16951.11|16831.11|10
1623088530000|2021-06-07 17:55:30|16951.61|16831.61|16951.06|16831.06|16951.61|16831.61|16950.88|16830.88|10
1623088540000|2021-06-07 17:55:40|16950.56|16830.56|16949.44|16829.44|16950.78|16830.78|16949.14|16829.14|10
1623088550000|2021-06-07 17:55:50|16948.96|16828.96|16952.43|16832.43|16952.43|16832.43|16948.93|16828.93|10
1623088560000|2021-06-07 17:56:00|16950.76|16830.76|16952.9|16832.9|16952.9|16832.9|16949.82|16829.82|10
1623088570000|2021-06-07 17:56:10|16954.34|16834.34|16957.12|16837.12|16957.23|16837.23|16954.34|16834.34|10
1623088580000|2021-06-07 17:56:20|16956.96|16836.96|16960.15|16840.15|16960.15|16840.15|16956.96|16836.96|10
1623088590000|2021-06-07 17:56:30|16959.15|16839.15|16958.1|16838.1|16959.15|16839.15|16957.97|16837.97|10
1623088600000|2021-06-07 17:56:40|16958.29|16838.29|16958.43|16838.43|16958.9|16838.9|16958.28|16838.28|10
1623088610000|2021-06-07 17:56:50|16959.12|16839.12|16960.8|16840.8|16960.8|16840.8|16959.02|16839.02|10
1623088620000|2021-06-07 17:57:00|16960.81|16840.81|16963|16843|16964.65|16844.65|16960.81|16840.81|10
1623088630000|2021-06-07 17:57:10|16963.11|16843.11|16961.86|16841.86|16963.77|16843.77|16961.39|16841.39|10
1623088640000|2021-06-07 17:57:20|16961.21|16841.21|16959.04|16839.04|16962.2|16842.2|16958.18|16838.18|10
1623088650000|2021-06-07 17:57:30|16958.41|16838.41|16954.99|16834.99|16958.41|16838.41|16954.99|16834.99|10
1623088660000|2021-06-07 17:57:40|16954.85|16834.85|16951.55|16831.55|16954.85|16834.85|16951.55|16831.55|10
1623088670000|2021-06-07 17:57:50|16951.68|16831.68|16952.64|16832.64|16952.64|16832.64|16951.13|16831.13|10
1623088680000|2021-06-07 17:58:00|16952.54|16832.54|16954.12|16834.12|16954.12|16834.12|16952.44|16832.44|10
1623088690000|2021-06-07 17:58:10|16953.82|16833.82|16950.57|16830.57|16953.91|16833.91|16950.57|16830.57|10
1623088700000|2021-06-07 17:58:20|16950.2|16830.2|16948.52|16828.52|16950.2|16830.2|16948.52|16828.52|10
1623088710000|2021-06-07 17:58:30|16948.11|16828.11|16945.1|16825.1|16948.34|16828.34|16945.1|16825.1|9
1623088720000|2021-06-07 17:58:40|16944.88|16824.88|16944.4|16824.4|16944.88|16824.88|16943.61|16823.61|10
1623088730000|2021-06-07 17:58:50|16944.49|16824.49|16946.67|16826.67|16946.67|16826.67|16944.41|16824.41|10
1623088740000|2021-06-07 17:59:00|16947.11|16827.11|16948.68|16828.68|16948.68|16828.68|16947.02|16827.02|10
1623088750000|2021-06-07 17:59:10|16948.71|16828.71|16949.75|16829.75|16950.04|16830.04|16948.71|16828.71|10
1623088760000|2021-06-07 17:59:20|16949.9|16829.9|16950.1|16830.1|16950.17|16830.17|16949.9|16829.9|9
1623088770000|2021-06-07 17:59:30|16949.73|16829.73|16948.56|16828.56|16949.73|16829.73|16948.56|16828.56|7
1623088780000|2021-06-07 17:59:40|16947.21|16827.21|16947.48|16827.48|16947.48|16827.48|16946.24|16826.24|10
1623088790000|2021-06-07 17:59:50|16947.63|16827.63|16947.16|16827.16|16947.63|16827.63|16947.07|16827.07|8
1623088800000|2021-06-07 18:00:00|16947.48|16827.48|16929.45|16809.45|16947.48|16827.48|16929.45|16809.45|10
1623088810000|2021-06-07 18:00:10|16930.57|16810.57|16922.95|16802.95|16930.57|16810.57|16922.95|16802.95|10
1623088820000|2021-06-07 18:00:20|16922.9|16802.9|16920.92|16800.92|16922.9|16802.9|16920.49|16800.49|9
1623088830000|2021-06-07 18:00:30|16920.61|16800.61|16923.08|16803.08|16923.08|16803.08|16920.22|16800.22|10
1623088840000|2021-06-07 18:00:40|16923.34|16803.34|16922.01|16802.01|16923.45|16803.45|16922.01|16802.01|9
1623088850000|2021-06-07 18:00:50|16922.18|16802.18|16921.94|16801.94|16922.34|16802.34|16920.45|16800.45|10
1623088860000|2021-06-07 18:01:00|16922.23|16802.23|16925.58|16805.58|16925.58|16805.58|16922.22|16802.22|10
1623088870000|2021-06-07 18:01:10|16925.39|16805.39|16930.03|16810.03|16930.03|16810.03|16925.16|16805.16|10
1623088880000|2021-06-07 18:01:20|16930.39|16810.39|16932.16|16812.16|16932.16|16812.16|16930.39|16810.39|10
1623088890000|2021-06-07 18:01:30|16932.26|16812.26|16933.94|16813.94|16934.11|16814.11|16932.26|16812.26|10
1623088900000|2021-06-07 18:01:40|16933.54|16813.54|16934.66|16814.66|16935.75|16815.75|16933.54|16813.54|8
1623088910000|2021-06-07 18:01:50|16934.97|16814.97|16933.88|16813.88|16935.54|16815.54|16933.11|16813.11|10
1623088920000|2021-06-07 18:02:00|16933.39|16813.39|16931.28|16811.28|16933.39|16813.39|16931.28|16811.28|10
1623088930000|2021-06-07 18:02:10|16931.51|16811.51|16933.84|16813.84|16933.84|16813.84|16931.46|16811.46|10
1623088940000|2021-06-07 18:02:20|16934.11|16814.11|16934.2|16814.2|16934.97|16814.97|16933.99|16813.99|10
1623088950000|2021-06-07 18:02:30|16934.06|16814.06|16937.68|16817.68|16937.68|16817.68|16933.71|16813.71|10
1623088960000|2021-06-07 18:02:40|16938.83|16818.83|16942.61|16822.61|16942.61|16822.61|16938.83|16818.83|10
1623088970000|2021-06-07 18:02:50|16942.72|16822.72|16946.24|16826.24|16946.24|16826.24|16942.48|16822.48|9
1623088980000|2021-06-07 18:03:00|16946.39|16826.39|16946.69|16826.69|16946.73|16826.73|16945.95|16825.95|10
1623088990000|2021-06-07 18:03:10|16946.85|16826.85|16947.17|16827.17|16948.1|16828.1|16946.33|16826.33|10
1623089000000|2021-06-07 18:03:20|16947.51|16827.51|16953.73|16833.73|16953.73|16833.73|16947.51|16827.51|10
1623089010000|2021-06-07 18:03:30|16954.88|16834.88|16954.4|16834.4|16955.32|16835.32|16954.4|16834.4|8
1623089020000|2021-06-07 18:03:40|16954.72|16834.72|16955.61|16835.61|16955.61|16835.61|16954.33|16834.33|10
1623089030000|2021-06-07 18:03:50|16956.02|16836.02|16958.49|16838.49|16958.49|16838.49|16955.87|16835.87|10
1623089040000|2021-06-07 18:04:00|16958.7|16838.7|16959.84|16839.84|16959.84|16839.84|16958.12|16838.12|10
1623089050000|2021-06-07 18:04:10|16960.26|16840.26|16961.89|16841.89|16961.9|16841.9|16960.26|16840.26|10
1623089060000|2021-06-07 18:04:20|16961.42|16841.42|16962.75|16842.75|16963.4|16843.4|16961.42|16841.42|10
1623089070000|2021-06-07 18:04:30|16962.73|16842.73|16965.39|16845.39|16966.3|16846.3|16962.73|16842.73|10
1623089080000|2021-06-07 18:04:40|16965.44|16845.44|16968.22|16848.22|16968.41|16848.41|16965.44|16845.44|10
1623089090000|2021-06-07 18:04:50|16968.61|16848.61|16972.29|16852.29|16972.29|16852.29|16968.61|16848.61|9
1623089100000|2021-06-07 18:05:00|16972.46|16852.46|16971.73|16851.73|16972.9|16852.9|16971.63|16851.63|10
1623089110000|2021-06-07 18:05:10|16972.28|16852.28|16967.57|16847.57|16972.35|16852.35|16967.57|16847.57|9
1623089120000|2021-06-07 18:05:20|16966.89|16846.89|16958.8|16838.8|16966.89|16846.89|16958.8|16838.8|10
1623089130000|2021-06-07 18:05:30|16957.74|16837.74|16958.38|16838.38|16958.38|16838.38|16956.82|16836.82|10
1623089140000|2021-06-07 18:05:40|16958.2|16838.2|16957.93|16837.93|16959.1|16839.1|16957.56|16837.56|10
1623089150000|2021-06-07 18:05:50|16957.57|16837.57|16958.19|16838.19|16958.56|16838.56|16957.57|16837.57|9
1623089160000|2021-06-07 18:06:00|16958.2|16838.2|16957.42|16837.42|16958.2|16838.2|16956.82|16836.82|10
1623089170000|2021-06-07 18:06:10|16956.87|16836.87|16955.52|16835.52|16957|16837|16955.52|16835.52|10
1623089180000|2021-06-07 18:06:20|16955.77|16835.77|16953.61|16833.61|16955.77|16835.77|16953.61|16833.61|10
1623089190000|2021-06-07 18:06:30|16953.55|16833.55|16950.12|16830.12|16953.55|16833.55|16950.12|16830.12|10
1623089200000|2021-06-07 18:06:40|16948.72|16828.72|16947.5|16827.5|16948.72|16828.72|16947.27|16827.27|9
1623089210000|2021-06-07 18:06:50|16947.42|16827.42|16944.28|16824.28|16947.55|16827.55|16944.17|16824.17|10
1623089220000|2021-06-07 18:07:00|16944.58|16824.58|16945.82|16825.82|16945.9|16825.9|16944.32|16824.32|10
1623089230000|2021-06-07 18:07:10|16945.85|16825.85|16946.11|16826.11|16946.17|16826.17|16945.16|16825.16|10
1623089240000|2021-06-07 18:07:20|16947.2|16827.2|16948.16|16828.16|16948.33|16828.33|16947.2|16827.2|10
1623089250000|2021-06-07 18:07:30|16948.81|16828.81|16950.14|16830.14|16950.17|16830.17|16948.71|16828.71|10
1623089260000|2021-06-07 18:07:40|16950.95|16830.95|16953.88|16833.88|16953.88|16833.88|16950.95|16830.95|9
1623089270000|2021-06-07 18:07:50|16954.31|16834.31|16958.4|16838.4|16958.4|16838.4|16954.31|16834.31|10
1623089280000|2021-06-07 18:08:00|16958.53|16838.53|16957.87|16837.87|16958.8|16838.8|16957.87|16837.87|10
1623089290000|2021-06-07 18:08:10|16957.96|16837.96|16956.8|16836.8|16958.12|16838.12|16956.8|16836.8|10
1623089300000|2021-06-07 18:08:20|16956.44|16836.44|16955.37|16835.37|16956.44|16836.44|16955.29|16835.29|8
1623089310000|2021-06-07 18:08:30|16955.36|16835.36|16954.54|16834.54|16955.36|16835.36|16954.54|16834.54|10
1623089320000|2021-06-07 18:08:40|16954.82|16834.82|16953|16833|16954.82|16834.82|16953|16833|10
1623089330000|2021-06-07 18:08:50|16952.97|16832.97|16948.92|16828.92|16953.06|16833.06|16948.92|16828.92|10
1623089340000|2021-06-07 18:09:00|16948.84|16828.84|16946.28|16826.28|16948.84|16828.84|16946.14|16826.14|10
1623089350000|2021-06-07 18:09:10|16946.17|16826.17|16943.55|16823.55|16946.17|16826.17|16943.55|16823.55|9
1623089360000|2021-06-07 18:09:20|16943.84|16823.84|16940.7|16820.7|16943.85|16823.85|16940.7|16820.7|10
1623089370000|2021-06-07 18:09:30|16940.34|16820.34|16941.75|16821.75|16941.75|16821.75|16940.17|16820.17|10
1623089380000|2021-06-07 18:09:40|16941.54|16821.54|16941.36|16821.36|16942.15|16822.15|16940.36|16820.36|10
1623089390000|2021-06-07 18:09:50|16941.48|16821.48|16934.59|16814.59|16941.48|16821.48|16934.59|16814.59|10
1623089400000|2021-06-07 18:10:00|16934.07|16814.07|16928.16|16808.16|16934.07|16814.07|16928.16|16808.16|10
1623089410000|2021-06-07 18:10:10|16927.31|16807.31|16912.82|16792.82|16927.31|16807.31|16912.82|16792.82|10
1623089420000|2021-06-07 18:10:20|16911.5|16791.5|16910.04|16790.04|16911.5|16791.5|16908.89|16788.89|10
1623089430000|2021-06-07 18:10:30|16910.14|16790.14|16907.42|16787.42|16910.14|16790.14|16907.42|16787.42|10
1623089440000|2021-06-07 18:10:40|16906.18|16786.18|16902.59|16782.59|16906.33|16786.33|16902.59|16782.59|10
1623089450000|2021-06-07 18:10:50|16902.35|16782.35|16902.06|16782.06|16902.72|16782.72|16901.21|16781.21|10
1623089460000|2021-06-07 18:11:00|16902.11|16782.11|16901.36|16781.36|16902.9|16782.9|16901.36|16781.36|10
1623089470000|2021-06-07 18:11:10|16901.08|16781.08|16898.73|16778.73|16901.08|16781.08|16898.73|16778.73|10
1623089480000|2021-06-07 18:11:20|16899.08|16779.08|16897.07|16777.07|16899.31|16779.31|16897.07|16777.07|10
1623089490000|2021-06-07 18:11:30|16896.69|16776.69|16889.38|16769.38|16896.69|16776.69|16889.38|16769.38|10
1623089500000|2021-06-07 18:11:40|16888.25|16768.25|16885.91|16765.91|16888.25|16768.25|16885.91|16765.91|9
1623089510000|2021-06-07 18:11:50|16886.1|16766.1|16885.92|16765.92|16887.17|16767.17|16885.92|16765.92|10
1623089520000|2021-06-07 18:12:00|16885.91|16765.91|16881.93|16761.93|16886.73|16766.73|16881.93|16761.93|10
1623089530000|2021-06-07 18:12:10|16881.54|16761.54|16876.62|16756.62|16881.54|16761.54|16876.62|16756.62|10
1623089540000|2021-06-07 18:12:20|16875.55|16755.55|16869.54|16749.54|16876.6|16756.6|16869.54|16749.54|10
1623089550000|2021-06-07 18:12:30|16869.11|16749.11|16862.34|16742.34|16869.32|16749.32|16862.34|16742.34|10
1623089560000|2021-06-07 18:12:40|16860.91|16740.91|16858.38|16738.38|16860.91|16740.91|16858.38|16738.38|10
1623089570000|2021-06-07 18:12:50|16858.52|16738.52|16855.9|16735.9|16859.69|16739.69|16855.9|16735.9|10
1623089580000|2021-06-07 18:13:00|16854.78|16734.78|16842.43|16722.43|16854.91|16734.91|16842.43|16722.43|10
1623089590000|2021-06-07 18:13:10|16841.8|16721.8|16823.5|16703.5|16841.8|16721.8|16823.5|16703.5|10
1623089600000|2021-06-07 18:13:20|16824.01|16704.01|16821.77|16701.77|16824.01|16704.01|16820.69|16700.69|10
1623089610000|2021-06-07 18:13:30|16821.91|16701.91|16820.84|16700.84|16822.6|16702.6|16819.83|16699.83|10
1623089620000|2021-06-07 18:13:40|16821.99|16701.99|16822.22|16702.22|16823.7|16703.7|16821.99|16701.99|10
1623089630000|2021-06-07 18:13:50|16822.06|16702.06|16822.52|16702.52|16823.05|16703.05|16822.06|16702.06|10
1623089640000|2021-06-07 18:14:00|16822.67|16702.67|16827.39|16707.39|16827.39|16707.39|16822.48|16702.48|9
1623089650000|2021-06-07 18:14:10|16828.19|16708.19|16837.99|16717.99|16837.99|16717.99|16828.19|16708.19|10
1623089660000|2021-06-07 18:14:20|16836.95|16716.95|16832.78|16712.78|16837.42|16717.42|16832.78|16712.78|10
1623089670000|2021-06-07 18:14:30|16832.39|16712.39|16822.43|16702.43|16832.39|16712.39|16822.43|16702.43|10
1623089680000|2021-06-07 18:14:40|16822.14|16702.14|16820.88|16700.88|16822.14|16702.14|16820.59|16700.59|10
1623089690000|2021-06-07 18:14:50|16820.45|16700.45|16823.99|16703.99|16823.99|16703.99|16820.45|16700.45|10
1623089700000|2021-06-07 18:15:00|16824.13|16704.13|16827.6|16707.6|16828.22|16708.22|16824.13|16704.13|10
1623089710000|2021-06-07 18:15:10|16828.05|16708.05|16833.13|16713.13|16833.13|16713.13|16828.05|16708.05|8
1623089720000|2021-06-07 18:15:20|16833.62|16713.62|16839.32|16719.32|16839.58|16719.58|16833.62|16713.62|10
1623089730000|2021-06-07 18:15:30|16839.52|16719.52|16839.24|16719.24|16840.25|16720.25|16839.24|16719.24|10
1623089740000|2021-06-07 18:15:40|16839.46|16719.46|16840.68|16720.68|16840.94|16720.94|16839.46|16719.46|10
1623089750000|2021-06-07 18:15:50|16839.93|16719.93|16836.09|16716.09|16839.93|16719.93|16836.09|16716.09|10
1623089760000|2021-06-07 18:16:00|16834.92|16714.92|16831.54|16711.54|16835.16|16715.16|16831.54|16711.54|9
1623089770000|2021-06-07 18:16:10|16831.78|16711.78|16824.69|16704.69|16831.78|16711.78|16824.69|16704.69|10
1623089780000|2021-06-07 18:16:20|16823.66|16703.66|16819.83|16699.83|16823.66|16703.66|16819.83|16699.83|10
1623089790000|2021-06-07 18:16:30|16820.13|16700.13|16803.4|16683.4|16820.66|16700.66|16803.4|16683.4|10
1623089800000|2021-06-07 18:16:40|16800.78|16680.78|16788.58|16668.58|16800.78|16680.78|16787.8|16667.8|10
1623089810000|2021-06-07 18:16:50|16788.5|16668.5|16792.26|16672.26|16793.61|16673.61|16788.5|16668.5|10
1623089820000|2021-06-07 18:17:00|16791.75|16671.75|16788.21|16668.21|16792.96|16672.96|16786.88|16666.88|10
1623089830000|2021-06-07 18:17:10|16789.17|16669.17|16783.63|16663.63|16789.79|16669.79|16783.63|16663.63|10
1623089840000|2021-06-07 18:17:20|16781.43|16661.43|16779.57|16659.57|16782.04|16662.04|16779.57|16659.57|10
1623089850000|2021-06-07 18:17:30|16779.54|16659.54|16774.58|16654.58|16779.54|16659.54|16774.58|16654.58|10
1623089860000|2021-06-07 18:17:40|16774.2|16654.2|16758.12|16638.12|16774.54|16654.54|16758.12|16638.12|10
1623089870000|2021-06-07 18:17:50|16755.16|16635.16|16752.27|16632.27|16756.29|16636.29|16751.32|16631.32|10
1623089880000|2021-06-07 18:18:00|16752.02|16632.02|16751.43|16631.43|16753.28|16633.28|16750.77|16630.77|10
1623089890000|2021-06-07 18:18:10|16751.19|16631.19|16761.62|16641.62|16761.62|16641.62|16751.05|16631.05|10
1623089900000|2021-06-07 18:18:20|16762.56|16642.56|16771.03|16651.03|16771.03|16651.03|16762.56|16642.56|10
1623089910000|2021-06-07 18:18:30|16770.67|16650.67|16770.96|16650.96|16772.06|16652.06|16769.42|16649.42|10
1623089920000|2021-06-07 18:18:40|16770.17|16650.17|16772.44|16652.44|16773.89|16653.89|16770.17|16650.17|10
1623089930000|2021-06-07 18:18:50|16770.63|16650.63|16759.11|16639.11|16770.63|16650.63|16759.11|16639.11|10
1623089940000|2021-06-07 18:19:00|16758.79|16638.79|16750.85|16630.85|16758.79|16638.79|16750.85|16630.85|10
1623089950000|2021-06-07 18:19:10|16750.81|16630.81|16751.53|16631.53|16751.53|16631.53|16749.45|16629.45|10
1623089960000|2021-06-07 18:19:20|16750.83|16630.83|16752.86|16632.86|16752.99|16632.99|16750.83|16630.83|10
1623089970000|2021-06-07 18:19:30|16753.01|16633.01|16753.57|16633.57|16754.28|16634.28|16752.43|16632.43|10
1623089980000|2021-06-07 18:19:40|16754.7|16634.7|16758.62|16638.62|16758.62|16638.62|16754.7|16634.7|10
1623089990000|2021-06-07 18:19:50|16758.88|16638.88|16763.23|16643.23|16763.23|16643.23|16758.88|16638.88|10
1623090000000|2021-06-07 18:20:00|16763.89|16643.89|16771.04|16651.04|16772.22|16652.22|16763.89|16643.89|10
1623090010000|2021-06-07 18:20:10|16770.73|16650.73|16769.17|16649.17|16770.73|16650.73|16768.64|16648.64|10
1623090020000|2021-06-07 18:20:20|16768.7|16648.7|16761.58|16641.58|16769.47|16649.47|16761.58|16641.58|10
1623090030000|2021-06-07 18:20:30|16761.38|16641.38|16763.65|16643.65|16763.65|16643.65|16761.38|16641.38|10
1623090040000|2021-06-07 18:20:40|16763.76|16643.76|16762.81|16642.81|16764.72|16644.72|16762.81|16642.81|10
1623090050000|2021-06-07 18:20:50|16761.85|16641.85|16756.38|16636.38|16761.85|16641.85|16756.38|16636.38|10
1623090060000|2021-06-07 18:21:00|16756.36|16636.36|16754.79|16634.79|16757.52|16637.52|16754.79|16634.79|10
1623090070000|2021-06-07 18:21:10|16754.18|16634.18|16750.11|16630.11|16754.24|16634.24|16750.11|16630.11|10
1623090080000|2021-06-07 18:21:20|16749.81|16629.81|16746.02|16626.02|16749.81|16629.81|16746.02|16626.02|10
1623090090000|2021-06-07 18:21:30|16746.23|16626.23|16747.32|16627.32|16747.67|16627.67|16746.23|16626.23|10
1623090100000|2021-06-07 18:21:40|16749.06|16629.06|16753.22|16633.22|16753.22|16633.22|16749.06|16629.06|10
1623090110000|2021-06-07 18:21:50|16753.83|16633.83|16756.86|16636.86|16757.05|16637.05|16753.83|16633.83|10
1623090120000|2021-06-07 18:22:00|16757.11|16637.11|16756.33|16636.33|16758.04|16638.04|16755.78|16635.78|10
1623090130000|2021-06-07 18:22:10|16757.5|16637.5|16758.57|16638.57|16758.84|16638.84|16757.5|16637.5|9
1623090140000|2021-06-07 18:22:20|16758.47|16638.47|16763.06|16643.06|16763.06|16643.06|16758.47|16638.47|10
1623090150000|2021-06-07 18:22:30|16763.16|16643.16|16766.75|16646.75|16766.75|16646.75|16762.67|16642.67|10
1623090160000|2021-06-07 18:22:40|16767.01|16647.01|16773.96|16653.96|16773.96|16653.96|16767.01|16647.01|10
1623090170000|2021-06-07 18:22:50|16778.52|16658.52|16796|16676|16796|16676|16778.52|16658.52|10
1623090180000|2021-06-07 18:23:00|16796.01|16676.01|16796.42|16676.42|16796.42|16676.42|16795.1|16675.1|10
1623090190000|2021-06-07 18:23:10|16796.82|16676.82|16800.84|16680.84|16800.84|16680.84|16796.82|16676.82|10
1623090200000|2021-06-07 18:23:20|16800.9|16680.9|16808.44|16688.44|16808.44|16688.44|16800.9|16680.9|10
1623090210000|2021-06-07 18:23:30|16807.54|16687.54|16807.97|16687.97|16808.82|16688.82|16807.46|16687.46|9
1623090220000|2021-06-07 18:23:40|16808.46|16688.46|16812.38|16692.38|16812.38|16692.38|16808.22|16688.22|10
1623090230000|2021-06-07 18:23:50|16813.31|16693.31|16818.04|16698.04|16818.04|16698.04|16813.31|16693.31|9
1623090240000|2021-06-07 18:24:00|16817.46|16697.46|16821.81|16701.81|16821.97|16701.97|16816.99|16696.99|10
1623090250000|2021-06-07 18:24:10|16821.28|16701.28|16821.75|16701.75|16821.75|16701.75|16820.64|16700.64|10
1623090260000|2021-06-07 18:24:20|16822.21|16702.21|16823.28|16703.28|16823.28|16703.28|16822.21|16702.21|9
1623090270000|2021-06-07 18:24:30|16823.17|16703.17|16822.95|16702.95|16823.31|16703.31|16822.14|16702.14|10
1623090280000|2021-06-07 18:24:40|16823.71|16703.71|16826.22|16706.22|16826.22|16706.22|16823.47|16703.47|10
1623090290000|2021-06-07 18:24:50|16826.69|16706.69|16830.89|16710.89|16830.89|16710.89|16826.69|16706.69|10
1623090300000|2021-06-07 18:25:00|16832.22|16712.22|16831.31|16711.31|16833.66|16713.66|16831.31|16711.31|10
1623090310000|2021-06-07 18:25:10|16830.47|16710.47|16827.09|16707.09|16830.47|16710.47|16827.09|16707.09|9
1623090320000|2021-06-07 18:25:20|16827.58|16707.58|16827.42|16707.42|16828.01|16708.01|16827.38|16707.38|10
1623090330000|2021-06-07 18:25:30|16827.23|16707.23|16825.19|16705.19|16827.23|16707.23|16824.12|16704.12|10
1623090340000|2021-06-07 18:25:40|16824.92|16704.92|16824.2|16704.2|16825.33|16705.33|16824.04|16704.04|10
1623090350000|2021-06-07 18:25:50|16823.87|16703.87|16823.93|16703.93|16824.06|16704.06|16823.49|16703.49|9
1623090360000|2021-06-07 18:26:00|16824.14|16704.14|16826.38|16706.38|16827.43|16707.43|16824.14|16704.14|10
1623090370000|2021-06-07 18:26:10|16826.02|16706.02|16821.64|16701.64|16826.02|16706.02|16821.64|16701.64|10
1623090380000|2021-06-07 18:26:20|16820.11|16700.11|16821.04|16701.04|16821.32|16701.32|16820.11|16700.11|10
1623090390000|2021-06-07 18:26:30|16820.46|16700.46|16820.58|16700.58|16820.58|16700.58|16819.34|16699.34|10
1623090400000|2021-06-07 18:26:40|16821.24|16701.24|16824.56|16704.56|16824.59|16704.59|16821.24|16701.24|10
1623090410000|2021-06-07 18:26:50|16824.75|16704.75|16832.1|16712.1|16832.18|16712.18|16824.75|16704.75|10
1623090420000|2021-06-07 18:27:00|16832.55|16712.55|16839.39|16719.39|16839.39|16719.39|16832.55|16712.55|10
1623090430000|2021-06-07 18:27:10|16841.99|16721.99|16850.94|16730.94|16850.94|16730.94|16841.99|16721.99|10
1623090440000|2021-06-07 18:27:20|16850.87|16730.87|16856.7|16736.7|16857.48|16737.48|16850.87|16730.87|10
1623090450000|2021-06-07 18:27:30|16855.94|16735.94|16857.57|16737.57|16857.57|16737.57|16855.94|16735.94|10
1623090460000|2021-06-07 18:27:40|16857.22|16737.22|16857.19|16737.19|16857.22|16737.22|16855.63|16735.63|10
1623090470000|2021-06-07 18:27:50|16857.89|16737.89|16862.61|16742.61|16862.61|16742.61|16857.89|16737.89|10
1623090480000|2021-06-07 18:28:00|16863.35|16743.35|16863.71|16743.71|16864.3|16744.3|16863.35|16743.35|10
1623090490000|2021-06-07 18:28:10|16862.71|16742.71|16860.09|16740.09|16862.98|16742.98|16859.33|16739.33|9
1623090500000|2021-06-07 18:28:20|16860.76|16740.76|16861.57|16741.57|16862.18|16742.18|16860.53|16740.53|9
1623090510000|2021-06-07 18:28:30|16861.88|16741.88|16859.56|16739.56|16862.05|16742.05|16859.56|16739.56|10
1623090520000|2021-06-07 18:28:40|16859.81|16739.81|16856.37|16736.37|16859.85|16739.85|16856.07|16736.07|10
1623090530000|2021-06-07 18:28:50|16856.65|16736.65|16856.47|16736.47|16856.65|16736.65|16855.36|16735.36|10
1623090540000|2021-06-07 18:29:00|16855.87|16735.87|16855.13|16735.13|16855.87|16735.87|16854.22|16734.22|9
1623090550000|2021-06-07 18:29:10|16854.95|16734.95|16857.15|16737.15|16857.21|16737.21|16854.95|16734.95|10
1623090560000|2021-06-07 18:29:20|16856.96|16736.96|16858.62|16738.62|16858.91|16738.91|16856.88|16736.88|10
1623090570000|2021-06-07 18:29:30|16858.61|16738.61|16860.55|16740.55|16860.55|16740.55|16858.25|16738.25|10
1623090580000|2021-06-07 18:29:40|16860.25|16740.25|16863.54|16743.54|16863.54|16743.54|16860.25|16740.25|10
1623090590000|2021-06-07 18:29:50|16862.87|16742.87|16865.45|16745.45|16865.45|16745.45|16862.66|16742.66|9
1623090600000|2021-06-07 18:30:00|16865.63|16745.63|16866.58|16746.58|16866.78|16746.78|16864.99|16744.99|10
1623090610000|2021-06-07 18:30:10|16865.79|16745.79|16869|16749|16869|16749|16863.5|16743.5|10
1623090620000|2021-06-07 18:30:20|16868.47|16748.47|16870.34|16750.34|16870.34|16750.34|16868.47|16748.47|9
1623090630000|2021-06-07 18:30:30|16870.49|16750.49|16871.77|16751.77|16871.77|16751.77|16870.48|16750.48|10
1623090640000|2021-06-07 18:30:40|16873.87|16753.87|16883.07|16763.07|16883.07|16763.07|16873.87|16753.87|10
1623090650000|2021-06-07 18:30:50|16883.19|16763.19|16886.2|16766.2|16886.2|16766.2|16882.52|16762.52|10
1623090660000|2021-06-07 18:31:00|16886.53|16766.53|16894.14|16774.14|16894.69|16774.69|16886.53|16766.53|10
1623090670000|2021-06-07 18:31:10|16894.54|16774.54|16894.7|16774.7|16894.7|16774.7|16892.84|16772.84|10
1623090680000|2021-06-07 18:31:20|16895.65|16775.65|16898.29|16778.29|16898.29|16778.29|16895.65|16775.65|10
1623090690000|2021-06-07 18:31:30|16898.17|16778.17|16899.24|16779.24|16899.32|16779.32|16898.17|16778.17|10
1623090700000|2021-06-07 18:31:40|16899.4|16779.4|16899.48|16779.48|16900.36|16780.36|16898.89|16778.89|10
1623090710000|2021-06-07 18:31:50|16899.74|16779.74|16900.5|16780.5|16900.5|16780.5|16899.52|16779.52|10
1623090720000|2021-06-07 18:32:00|16899.96|16779.96|16896.96|16776.96|16899.96|16779.96|16896.93|16776.93|10
1623090730000|2021-06-07 18:32:10|16897.38|16777.38|16892.72|16772.72|16897.38|16777.38|16892.72|16772.72|10
1623090740000|2021-06-07 18:32:20|16891.85|16771.85|16891.25|16771.25|16892.51|16772.51|16891|16771|10
1623090750000|2021-06-07 18:32:30|16891.07|16771.07|16890.72|16770.72|16891.07|16771.07|16890.34|16770.34|10
1623090760000|2021-06-07 18:32:40|16890.94|16770.94|16892.73|16772.73|16893.18|16773.18|16890.94|16770.94|10
1623090770000|2021-06-07 18:32:50|16892.91|16772.91|16894.49|16774.49|16894.49|16774.49|16892.51|16772.51|10
1623090780000|2021-06-07 18:33:00|16894.99|16774.99|16898.25|16778.25|16898.25|16778.25|16894.99|16774.99|10
1623090790000|2021-06-07 18:33:10|16898.61|16778.61|16895.17|16775.17|16898.61|16778.61|16895.17|16775.17|10
1623090800000|2021-06-07 18:33:20|16895.26|16775.26|16895.08|16775.08|16895.26|16775.26|16894.51|16774.51|10
1623090810000|2021-06-07 18:33:30|16895.33|16775.33|16893.66|16773.66|16896.17|16776.17|16893.66|16773.66|10
1623090820000|2021-06-07 18:33:40|16892.72|16772.72|16889.28|16769.28|16892.72|16772.72|16889.28|16769.28|9
1623090830000|2021-06-07 18:33:50|16888.98|16768.98|16882.83|16762.83|16888.98|16768.98|16882.83|16762.83|10
1623090840000|2021-06-07 18:34:00|16881.82|16761.82|16885.42|16765.42|16885.42|16765.42|16881.82|16761.82|10
1623090850000|2021-06-07 18:34:10|16886.16|16766.16|16888.49|16768.49|16888.49|16768.49|16886.16|16766.16|10
1623090860000|2021-06-07 18:34:20|16889.1|16769.1|16887.46|16767.46|16889.71|16769.71|16887.46|16767.46|9
1623090870000|2021-06-07 18:34:30|16887.17|16767.17|16886.87|16766.87|16887.17|16767.17|16885.25|16765.25|10
1623090880000|2021-06-07 18:34:40|16887|16767|16888.69|16768.69|16888.77|16768.77|16886.94|16766.94|10
1623090890000|2021-06-07 18:34:50|16888.93|16768.93|16889.37|16769.37|16890.9|16770.9|16888.93|16768.93|10
1623090900000|2021-06-07 18:35:00|16890.13|16770.13|16890.34|16770.34|16892.94|16772.94|16890.13|16770.13|10
1623090910000|2021-06-07 18:35:10|16889.81|16769.81|16890.08|16770.08|16890.47|16770.47|16889.47|16769.47|10
1623090920000|2021-06-07 18:35:20|16889.55|16769.55|16884.17|16764.17|16889.55|16769.55|16884.07|16764.07|9
1623090930000|2021-06-07 18:35:30|16883.66|16763.66|16883.31|16763.31|16883.79|16763.79|16882.28|16762.28|10
1623090940000|2021-06-07 18:35:40|16882.91|16762.91|16883.68|16763.68|16884.14|16764.14|16882.9|16762.9|10
1623090950000|2021-06-07 18:35:50|16882.88|16762.88|16879.32|16759.32|16882.88|16762.88|16879.32|16759.32|10
1623090960000|2021-06-07 18:36:00|16879|16759|16878.34|16758.34|16879.11|16759.11|16878.34|16758.34|10
1623090970000|2021-06-07 18:36:10|16878.45|16758.45|16880.03|16760.03|16880.11|16760.11|16878.45|16758.45|10
1623090980000|2021-06-07 18:36:20|16880.18|16760.18|16881.34|16761.34|16881.34|16761.34|16880.14|16760.14|10
1623090990000|2021-06-07 18:36:30|16881.22|16761.22|16881.49|16761.49|16881.58|16761.58|16880.77|16760.77|9
1623091000000|2021-06-07 18:36:40|16881.46|16761.46|16880.94|16760.94|16881.46|16761.46|16880.33|16760.33|9
1623091010000|2021-06-07 18:36:50|16881.71|16761.71|16884.35|16764.35|16884.57|16764.57|16881.71|16761.71|10
1623091020000|2021-06-07 18:37:00|16884.15|16764.15|16885.76|16765.76|16885.76|16765.76|16882.79|16762.79|10
1623091030000|2021-06-07 18:37:10|16886.02|16766.02|16891.32|16771.32|16891.32|16771.32|16886.02|16766.02|10
1623091040000|2021-06-07 18:37:20|16891.25|16771.25|16892.78|16772.78|16893.1|16773.1|16891.25|16771.25|10
1623091050000|2021-06-07 18:37:30|16893.37|16773.37|16893.98|16773.98|16894.62|16774.62|16893.37|16773.37|9
1623091060000|2021-06-07 18:37:40|16893.97|16773.97|16894.89|16774.89|16894.89|16774.89|16893.53|16773.53|10
1623091070000|2021-06-07 18:37:50|16895.15|16775.15|16895.27|16775.27|16895.94|16775.94|16895.07|16775.07|9
1623091080000|2021-06-07 18:38:00|16895.4|16775.4|16894.3|16774.3|16895.41|16775.41|16894.23|16774.23|9
1623091090000|2021-06-07 18:38:10|16894.13|16774.13|16893.32|16773.32|16894.66|16774.66|16893.32|16773.32|10
1623091100000|2021-06-07 18:38:20|16892.31|16772.31|16890.39|16770.39|16892.31|16772.31|16890.38|16770.38|10
1623091110000|2021-06-07 18:38:30|16890.11|16770.11|16891.66|16771.66|16891.66|16771.66|16890.11|16770.11|10
1623091120000|2021-06-07 18:38:40|16891.8|16771.8|16892.7|16772.7|16892.7|16772.7|16891.35|16771.35|10
1623091130000|2021-06-07 18:38:50|16892.56|16772.56|16894.73|16774.73|16894.73|16774.73|16892.56|16772.56|10
1623091140000|2021-06-07 18:39:00|16894.75|16774.75|16895.54|16775.54|16895.54|16775.54|16894.5|16774.5|9
1623091150000|2021-06-07 18:39:10|16896.8|16776.8|16896.37|16776.37|16898.4|16778.4|16895.95|16775.95|10
1623091160000|2021-06-07 18:39:20|16896.28|16776.28|16895.77|16775.77|16896.69|16776.69|16895.74|16775.74|9
1623091170000|2021-06-07 18:39:30|16894.79|16774.79|16892.08|16772.08|16894.79|16774.79|16892.08|16772.08|10
1623091180000|2021-06-07 18:39:40|16890.04|16770.04|16889.26|16769.26|16890.04|16770.04|16889.18|16769.18|10
1623091190000|2021-06-07 18:39:50|16888.83|16768.83|16888.47|16768.47|16889.03|16769.03|16888.47|16768.47|9
1623091200000|2021-06-07 18:40:00|16888.46|16768.46|16888.09|16768.09|16888.51|16768.51|16887.6|16767.6|9
1623091210000|2021-06-07 18:40:10|16888.07|16768.07|16882.32|16762.32|16888.07|16768.07|16882.32|16762.32|10
1623091220000|2021-06-07 18:40:20|16882.05|16762.05|16874.49|16754.49|16882.4|16762.4|16874.49|16754.49|10
1623091230000|2021-06-07 18:40:30|16873.15|16753.15|16867.51|16747.51|16873.15|16753.15|16867.42|16747.42|10
1623091240000|2021-06-07 18:40:40|16866.61|16746.61|16856.8|16736.8|16866.61|16746.61|16856.8|16736.8|9
1623091250000|2021-06-07 18:40:50|16855.29|16735.29|16846.77|16726.77|16855.29|16735.29|16846.77|16726.77|10
1623091260000|2021-06-07 18:41:00|16846.05|16726.05|16846.62|16726.62|16846.62|16726.62|16845.24|16725.24|10
1623091270000|2021-06-07 18:41:10|16847.02|16727.02|16848.04|16728.04|16848.14|16728.14|16846.25|16726.25|10
1623091280000|2021-06-07 18:41:20|16848.05|16728.05|16845.48|16725.48|16848.59|16728.59|16845.14|16725.14|10
1623091290000|2021-06-07 18:41:30|16844.78|16724.78|16840.41|16720.41|16844.79|16724.79|16840.41|16720.41|10
1623091300000|2021-06-07 18:41:40|16840.39|16720.39|16837.7|16717.7|16840.39|16720.39|16836.18|16716.18|10
1623091310000|2021-06-07 18:41:50|16837.38|16717.38|16836.64|16716.64|16837.76|16717.76|16836.64|16716.64|9
1623091320000|2021-06-07 18:42:00|16837.17|16717.17|16835.36|16715.36|16837.49|16717.49|16835.36|16715.36|10
1623091330000|2021-06-07 18:42:10|16835.29|16715.29|16836.64|16716.64|16836.68|16716.68|16835.28|16715.28|10
1623091340000|2021-06-07 18:42:20|16836.78|16716.78|16839.41|16719.41|16839.56|16719.56|16836.78|16716.78|10
1623091350000|2021-06-07 18:42:30|16839.34|16719.34|16841.99|16721.99|16842|16722|16839.34|16719.34|10
1623091360000|2021-06-07 18:42:40|16841.98|16721.98|16845.12|16725.12|16845.14|16725.14|16841.98|16721.98|10
1623091370000|2021-06-07 18:42:50|16846.29|16726.29|16851.51|16731.51|16851.52|16731.52|16846.29|16726.29|10
1623091380000|2021-06-07 18:43:00|16852|16732|16853.64|16733.64|16853.73|16733.73|16851.74|16731.74|10
1623091390000|2021-06-07 18:43:10|16853.52|16733.52|16855.47|16735.47|16855.52|16735.52|16852.38|16732.38|10
1623091400000|2021-06-07 18:43:20|16855.64|16735.64|16855.01|16735.01|16855.73|16735.73|16855.01|16735.01|9
1623091410000|2021-06-07 18:43:30|16855.02|16735.02|16851.32|16731.32|16855.34|16735.34|16851.32|16731.32|10
1623091420000|2021-06-07 18:43:40|16851.34|16731.34|16850.12|16730.12|16851.34|16731.34|16850.12|16730.12|8
1623091430000|2021-06-07 18:43:50|16850.16|16730.16|16846.36|16726.36|16850.26|16730.26|16846.36|16726.36|10
1623091440000|2021-06-07 18:44:00|16846.3|16726.3|16842.87|16722.87|16846.48|16726.48|16842.87|16722.87|9
1623091450000|2021-06-07 18:44:10|16842.21|16722.21|16839.1|16719.1|16842.21|16722.21|16839.1|16719.1|10
1623091460000|2021-06-07 18:44:20|16838.33|16718.33|16836.06|16716.06|16838.35|16718.35|16835.9|16715.9|10
1623091470000|2021-06-07 18:44:30|16835.58|16715.58|16828.73|16708.73|16835.58|16715.58|16828.73|16708.73|9
1623091480000|2021-06-07 18:44:40|16828.41|16708.41|16823.94|16703.94|16828.41|16708.41|16823.94|16703.94|10
1623091490000|2021-06-07 18:44:50|16823.93|16703.93|16817.97|16697.97|16823.93|16703.93|16817.87|16697.87|10
1623091500000|2021-06-07 18:45:00|16817.47|16697.47|16814.91|16694.91|16817.47|16697.47|16814.91|16694.91|10
1623091510000|2021-06-07 18:45:10|16815.42|16695.42|16814.48|16694.48|16815.42|16695.42|16814.48|16694.48|10
1623091520000|2021-06-07 18:45:20|16814.36|16694.36|16812.54|16692.54|16814.36|16694.36|16812.54|16692.54|10
1623091530000|2021-06-07 18:45:30|16812.47|16692.47|16811.41|16691.41|16812.54|16692.54|16811.15|16691.15|9
1623091540000|2021-06-07 18:45:40|16810.99|16690.99|16806.81|16686.81|16810.99|16690.99|16806.81|16686.81|10
1623091550000|2021-06-07 18:45:50|16805.35|16685.35|16802.24|16682.24|16808.16|16688.16|16802.24|16682.24|10
1623091560000|2021-06-07 18:46:00|16802.64|16682.64|16804.89|16684.89|16804.89|16684.89|16801.95|16681.95|10
1623091570000|2021-06-07 18:46:10|16805.9|16685.9|16812.46|16692.46|16812.46|16692.46|16805.9|16685.9|10
1623091580000|2021-06-07 18:46:20|16812.98|16692.98|16814.64|16694.64|16815.12|16695.12|16812.49|16692.49|10
1623091590000|2021-06-07 18:46:30|16815|16695|16815.47|16695.47|16816.86|16696.86|16815|16695|10
1623091600000|2021-06-07 18:46:40|16815.67|16695.67|16821.73|16701.73|16821.73|16701.73|16815.54|16695.54|10
1623091610000|2021-06-07 18:46:50|16821.12|16701.12|16824.89|16704.89|16824.89|16704.89|16821.12|16701.12|10
1623091620000|2021-06-07 18:47:00|16825|16705|16829.22|16709.22|16829.22|16709.22|16825|16705|10
1623091630000|2021-06-07 18:47:10|16829.64|16709.64|16835.58|16715.58|16835.58|16715.58|16829.64|16709.64|10
1623091640000|2021-06-07 18:47:20|16836.32|16716.32|16840.77|16720.77|16840.77|16720.77|16836.32|16716.32|10
1623091650000|2021-06-07 18:47:30|16840.66|16720.66|16837.35|16717.35|16841.48|16721.48|16837.35|16717.35|10
1623091660000|2021-06-07 18:47:40|16837.28|16717.28|16837.31|16717.31|16840.44|16720.44|16837.28|16717.28|10
1623091670000|2021-06-07 18:47:50|16837.14|16717.14|16833.8|16713.8|16837.14|16717.14|16833.8|16713.8|10
1623091680000|2021-06-07 18:48:00|16833.53|16713.53|16825.78|16705.78|16833.53|16713.53|16825.78|16705.78|9
1623091690000|2021-06-07 18:48:10|16825.36|16705.36|16818.67|16698.67|16825.36|16705.36|16818.63|16698.63|10
1623091700000|2021-06-07 18:48:20|16818.63|16698.63|16815.43|16695.43|16818.63|16698.63|16815.43|16695.43|10
1623091710000|2021-06-07 18:48:30|16815.56|16695.56|16814.53|16694.53|16815.56|16695.56|16814.01|16694.01|10
1623091720000|2021-06-07 18:48:40|16814.56|16694.56|16812.71|16692.71|16814.56|16694.56|16812.67|16692.67|10
1623091730000|2021-06-07 18:48:50|16813.05|16693.05|16811.52|16691.52|16813.05|16693.05|16811.4|16691.4|9
1623091740000|2021-06-07 18:49:00|16811.05|16691.05|16808.49|16688.49|16811.05|16691.05|16808.49|16688.49|10
1623091750000|2021-06-07 18:49:10|16808.72|16688.72|16809.77|16689.77|16809.77|16689.77|16807.66|16687.66|10
1623091760000|2021-06-07 18:49:20|16809.85|16689.85|16809.15|16689.15|16810.09|16690.09|16808.9|16688.9|10
1623091770000|2021-06-07 18:49:30|16808.88|16688.88|16808.21|16688.21|16809.07|16689.07|16808.21|16688.21|10
1623091780000|2021-06-07 18:49:40|16808.2|16688.2|16805.88|16685.88|16808.2|16688.2|16805.88|16685.88|10
1623091790000|2021-06-07 18:49:50|16805.84|16685.84|16809.73|16689.73|16809.73|16689.73|16805.84|16685.84|9
1623091800000|2021-06-07 18:50:00|16809.48|16689.48|16815.43|16695.43|16815.43|16695.43|16809.48|16689.48|10
1623091810000|2021-06-07 18:50:10|16815.07|16695.07|16817.8|16697.8|16817.8|16697.8|16815.07|16695.07|10
1623091820000|2021-06-07 18:50:20|16818.29|16698.29|16817.66|16697.66|16818.53|16698.53|16817.02|16697.02|10
1623091830000|2021-06-07 18:50:30|16817.13|16697.13|16820.42|16700.42|16820.42|16700.42|16817.13|16697.13|10
1623091840000|2021-06-07 18:50:40|16820.65|16700.65|16820.85|16700.85|16820.85|16700.85|16819.87|16699.87|9
1623091850000|2021-06-07 18:50:50|16820.61|16700.61|16820.59|16700.59|16821.2|16701.2|16820.59|16700.59|9
1623091860000|2021-06-07 18:51:00|16820.56|16700.56|16817.69|16697.69|16820.56|16700.56|16817.69|16697.69|9
1623091870000|2021-06-07 18:51:10|16817.68|16697.68|16813.71|16693.71|16817.68|16697.68|16813.71|16693.71|9
1623091880000|2021-06-07 18:51:20|16813.08|16693.08|16807.13|16687.13|16813.08|16693.08|16807.13|16687.13|10
1623091890000|2021-06-07 18:51:30|16806.65|16686.65|16802.1|16682.1|16806.65|16686.65|16802.1|16682.1|10
1623091900000|2021-06-07 18:51:40|16800.49|16680.49|16793.19|16673.19|16800.49|16680.49|16793.14|16673.14|10
1623091910000|2021-06-07 18:51:50|16793.07|16673.07|16784.46|16664.46|16793.07|16673.07|16784.46|16664.46|10
1623091920000|2021-06-07 18:52:00|16782.88|16662.88|16773.19|16653.19|16782.88|16662.88|16771.85|16651.85|10
1623091930000|2021-06-07 18:52:10|16772.59|16652.59|16773.27|16653.27|16773.74|16653.74|16772.59|16652.59|10
1623091940000|2021-06-07 18:52:20|16773.23|16653.23|16770.31|16650.31|16773.23|16653.23|16770.31|16650.31|10
1623091950000|2021-06-07 18:52:30|16770.13|16650.13|16763.49|16643.49|16770.13|16650.13|16763.49|16643.49|10
1623091960000|2021-06-07 18:52:40|16763.72|16643.72|16763.13|16643.13|16763.72|16643.72|16762.97|16642.97|10
1623091970000|2021-06-07 18:52:50|16762.63|16642.63|16762.27|16642.27|16762.63|16642.63|16761.44|16641.44|10
1623091980000|2021-06-07 18:53:00|16762.29|16642.29|16764.07|16644.07|16764.07|16644.07|16760.91|16640.91|10
1623091990000|2021-06-07 18:53:10|16763.48|16643.48|16760.1|16640.1|16764.01|16644.01|16760.1|16640.1|10
1623092000000|2021-06-07 18:53:20|16760.21|16640.21|16755.76|16635.76|16760.21|16640.21|16755.65|16635.65|10
1623092010000|2021-06-07 18:53:30|16755.59|16635.59|16756.52|16636.52|16756.85|16636.85|16755.59|16635.59|10
1623092020000|2021-06-07 18:53:40|16756.38|16636.38|16756.14|16636.14|16756.62|16636.62|16755.98|16635.98|10
1623092030000|2021-06-07 18:53:50|16755.17|16635.17|16755.94|16635.94|16755.94|16635.94|16754.14|16634.14|10
1623092040000|2021-06-07 18:54:00|16756.19|16636.19|16762.79|16642.79|16762.79|16642.79|16756.19|16636.19|10
1623092050000|2021-06-07 18:54:10|16762.86|16642.86|16766.19|16646.19|16766.19|16646.19|16762.86|16642.86|9
1623092060000|2021-06-07 18:54:20|16764.98|16644.98|16764.99|16644.99|16765.1|16645.1|16763.72|16643.72|10
1623092070000|2021-06-07 18:54:30|16764.36|16644.36|16759.73|16639.73|16764.36|16644.36|16759.73|16639.73|10
1623092080000|2021-06-07 18:54:40|16759.94|16639.94|16756.13|16636.13|16759.94|16639.94|16756.13|16636.13|10
1623092090000|2021-06-07 18:54:50|16756.36|16636.36|16757.02|16637.02|16757.02|16637.02|16756.1|16636.1|10
1623092100000|2021-06-07 18:55:00|16756.61|16636.61|16756.14|16636.14|16758.18|16638.18|16756.14|16636.14|10
1623092110000|2021-06-07 18:55:10|16756.41|16636.41|16754.04|16634.04|16757.08|16637.08|16754.04|16634.04|10
1623092120000|2021-06-07 18:55:20|16754.11|16634.11|16755.59|16635.59|16755.59|16635.59|16754.11|16634.11|9
1623092130000|2021-06-07 18:55:30|16755.89|16635.89|16752.34|16632.34|16756.22|16636.22|16752.34|16632.34|10
1623092140000|2021-06-07 18:55:40|16751.57|16631.57|16751.21|16631.21|16751.57|16631.57|16750.18|16630.18|10
1623092150000|2021-06-07 18:55:50|16751.6|16631.6|16748.05|16628.05|16751.6|16631.6|16747.77|16627.77|10
1623092160000|2021-06-07 18:56:00|16747.99|16627.99|16746.69|16626.69|16748.34|16628.34|16746.69|16626.69|10
1623092170000|2021-06-07 18:56:10|16746.51|16626.51|16736.72|16616.72|16746.51|16626.51|16736.72|16616.72|10
1623092180000|2021-06-07 18:56:20|16735.83|16615.83|16728.83|16608.83|16735.83|16615.83|16728.38|16608.38|10
1623092190000|2021-06-07 18:56:30|16729.17|16609.17|16727.23|16607.23|16730.07|16610.07|16727.23|16607.23|10
1623092200000|2021-06-07 18:56:40|16726.7|16606.7|16725.48|16605.48|16727.11|16607.11|16724.96|16604.96|10
1623092210000|2021-06-07 18:56:50|16725.39|16605.39|16727.56|16607.56|16727.58|16607.58|16725.39|16605.39|9
1623092220000|2021-06-07 18:57:00|16728.78|16608.78|16739.66|16619.66|16739.66|16619.66|16728.78|16608.78|10
1623092230000|2021-06-07 18:57:10|16739.23|16619.23|16739.53|16619.53|16739.96|16619.96|16739.1|16619.1|10
1623092240000|2021-06-07 18:57:20|16739.52|16619.52|16740.34|16620.34|16740.34|16620.34|16739.52|16619.52|10
1623092250000|2021-06-07 18:57:30|16740.52|16620.52|16739.4|16619.4|16740.6|16620.6|16739.4|16619.4|10
1623092260000|2021-06-07 18:57:40|16739.53|16619.53|16743.07|16623.07|16743.23|16623.23|16739.53|16619.53|10
1623092270000|2021-06-07 18:57:50|16743.39|16623.39|16746.07|16626.07|16747.12|16627.12|16743.39|16623.39|10
1623092280000|2021-06-07 18:58:00|16746.51|16626.51|16749.28|16629.28|16749.4|16629.4|16746.51|16626.51|10
1623092290000|2021-06-07 18:58:10|16749.07|16629.07|16750.83|16630.83|16750.83|16630.83|16748.9|16628.9|10
1623092300000|2021-06-07 18:58:20|16751.25|16631.25|16759.77|16639.77|16759.77|16639.77|16751.25|16631.25|9
1623092310000|2021-06-07 18:58:30|16760.53|16640.53|16764.3|16644.3|16764.3|16644.3|16760.11|16640.11|10
1623092320000|2021-06-07 18:58:40|16764.51|16644.51|16767.96|16647.96|16767.96|16647.96|16764.51|16644.51|10
1623092330000|2021-06-07 18:58:50|16768.54|16648.54|16775.13|16655.13|16775.13|16655.13|16768.54|16648.54|9
1623092340000|2021-06-07 18:59:00|16775.83|16655.83|16785.5|16665.5|16785.5|16665.5|16775.66|16655.66|10
1623092350000|2021-06-07 18:59:10|16785.21|16665.21|16780.94|16660.94|16785.21|16665.21|16780.94|16660.94|10
1623092360000|2021-06-07 18:59:20|16780.9|16660.9|16783.03|16663.03|16783.03|16663.03|16780.9|16660.9|10
1623092370000|2021-06-07 18:59:30|16783.3|16663.3|16775.89|16655.89|16783.3|16663.3|16775.89|16655.89|10
1623092380000|2021-06-07 18:59:40|16775.38|16655.38|16771.3|16651.3|16775.38|16655.38|16771.3|16651.3|10
1623092390000|2021-06-07 18:59:50|16770.62|16650.62|16771.14|16651.14|16771.5|16651.5|16770.62|16650.62|10
1623092400000|2021-06-07 19:00:00|16770.8|16650.8|16757.29|16637.29|16771.91|16651.91|16757.29|16637.29|10
1623092410000|2021-06-07 19:00:10|16754.94|16634.94|16740.99|16620.99|16755.12|16635.12|16740.99|16620.99|10
1623092420000|2021-06-07 19:00:20|16740.05|16620.05|16733.37|16613.37|16741.21|16621.21|16733.37|16613.37|10
1623092430000|2021-06-07 19:00:30|16732.76|16612.76|16725.53|16605.53|16732.76|16612.76|16725.53|16605.53|10
1623092440000|2021-06-07 19:00:40|16724.72|16604.72|16723.36|16603.36|16726.35|16606.35|16723.36|16603.36|10
1623092450000|2021-06-07 19:00:50|16722.22|16602.22|16719.24|16599.24|16722.22|16602.22|16719.24|16599.24|10
1623092460000|2021-06-07 19:01:00|16717.03|16597.03|16715.43|16595.43|16717.03|16597.03|16714.67|16594.67|10
1623092470000|2021-06-07 19:01:10|16716.19|16596.19|16721.07|16601.07|16721.07|16601.07|16715.66|16595.66|10
1623092480000|2021-06-07 19:01:20|16721.79|16601.79|16722.84|16602.84|16723.43|16603.43|16721.57|16601.57|10
1623092490000|2021-06-07 19:01:30|16723.09|16603.09|16722.96|16602.96|16723.09|16603.09|16721.43|16601.43|10
1623092500000|2021-06-07 19:01:40|16723.27|16603.27|16728.36|16608.36|16729.18|16609.18|16723.27|16603.27|10
1623092510000|2021-06-07 19:01:50|16728.22|16608.22|16731.93|16611.93|16731.93|16611.93|16728.22|16608.22|10
1623092520000|2021-06-07 19:02:00|16732.54|16612.54|16738.86|16618.86|16738.86|16618.86|16732.43|16612.43|10
1623092530000|2021-06-07 19:02:10|16738.88|16618.88|16750.16|16630.16|16750.16|16630.16|16738.88|16618.88|10
1623092540000|2021-06-07 19:02:20|16751.04|16631.04|16760.02|16640.02|16760.02|16640.02|16751.04|16631.04|10
1623092550000|2021-06-07 19:02:30|16760.66|16640.66|16767.97|16647.97|16767.97|16647.97|16760.66|16640.66|10
1623092560000|2021-06-07 19:02:40|16768.06|16648.06|16778.67|16658.67|16778.67|16658.67|16768.06|16648.06|10
1623092570000|2021-06-07 19:02:50|16780.75|16660.75|16797.8|16677.8|16797.8|16677.8|16780.75|16660.75|10
1623092580000|2021-06-07 19:03:00|16797.87|16677.87|16799.38|16679.38|16799.85|16679.85|16797.87|16677.87|10
1623092590000|2021-06-07 19:03:10|16800.12|16680.12|16799.47|16679.47|16800.55|16680.55|16799.47|16679.47|10
1623092600000|2021-06-07 19:03:20|16799.74|16679.74|16795.9|16675.9|16799.84|16679.84|16795.9|16675.9|10
1623092610000|2021-06-07 19:03:30|16796.83|16676.83|16800.28|16680.28|16800.73|16680.73|16793.42|16673.42|10
1623092620000|2021-06-07 19:03:40|16800.12|16680.12|16793.44|16673.44|16800.12|16680.12|16793.44|16673.44|10
1623092630000|2021-06-07 19:03:50|16793.13|16673.13|16788.45|16668.45|16793.13|16673.13|16788.45|16668.45|10
1623092640000|2021-06-07 19:04:00|16787.69|16667.69|16786.08|16666.08|16787.69|16667.69|16786.08|16666.08|10
1623092650000|2021-06-07 19:04:10|16786.16|16666.16|16789.33|16669.33|16789.33|16669.33|16786.16|16666.16|10
1623092660000|2021-06-07 19:04:20|16788.85|16668.85|16789.1|16669.1|16789.1|16669.1|16788.23|16668.23|9
1623092670000|2021-06-07 19:04:30|16789.87|16669.87|16792.39|16672.39|16792.39|16672.39|16789.87|16669.87|10
1623092680000|2021-06-07 19:04:40|16792.61|16672.61|16790.07|16670.07|16793.35|16673.35|16790.07|16670.07|9
1623092690000|2021-06-07 19:04:50|16789.94|16669.94|16784.54|16664.54|16789.94|16669.94|16784.54|16664.54|10
1623092700000|2021-06-07 19:05:00|16783.43|16663.43|16781.82|16661.82|16783.91|16663.91|16781.82|16661.82|9
1623092710000|2021-06-07 19:05:10|16783.01|16663.01|16782.97|16662.97|16784.23|16664.23|16782.97|16662.97|10
1623092720000|2021-06-07 19:05:20|16783.63|16663.63|16783.1|16663.1|16783.63|16663.63|16782.99|16662.99|10
1623092730000|2021-06-07 19:05:30|16782.37|16662.37|16788.72|16668.72|16788.72|16668.72|16782.37|16662.37|10
1623092740000|2021-06-07 19:05:40|16789.32|16669.32|16794.49|16674.49|16794.49|16674.49|16789.32|16669.32|10
1623092750000|2021-06-07 19:05:50|16795.8|16675.8|16799.73|16679.73|16799.92|16679.92|16795.8|16675.8|10
1623092760000|2021-06-07 19:06:00|16800.56|16680.56|16802.34|16682.34|16802.34|16682.34|16799.94|16679.94|9
1623092770000|2021-06-07 19:06:10|16802.69|16682.69|16812.15|16692.15|16812.15|16692.15|16802.69|16682.69|10
1623092780000|2021-06-07 19:06:20|16812.84|16692.84|16819.32|16699.32|16819.32|16699.32|16812.84|16692.84|10
1623092790000|2021-06-07 19:06:30|16820.74|16700.74|16824.13|16704.13|16824.13|16704.13|16820.64|16700.64|10
1623092800000|2021-06-07 19:06:40|16823.87|16703.87|16828.32|16708.32|16828.32|16708.32|16823.87|16703.87|10
1623092810000|2021-06-07 19:06:50|16828.82|16708.82|16833.11|16713.11|16833.11|16713.11|16828.79|16708.79|10
1623092820000|2021-06-07 19:07:00|16833.05|16713.05|16839.01|16719.01|16839.01|16719.01|16833.05|16713.05|9
1623092830000|2021-06-07 19:07:10|16840.65|16720.65|16833.41|16713.41|16840.76|16720.76|16833.37|16713.37|10
1623092840000|2021-06-07 19:07:20|16832.69|16712.69|16826.74|16706.74|16832.99|16712.99|16826.74|16706.74|10
1623092850000|2021-06-07 19:07:30|16826.51|16706.51|16827.26|16707.26|16827.96|16707.96|16826.51|16706.51|10
1623092860000|2021-06-07 19:07:40|16827.03|16707.03|16823.59|16703.59|16827.09|16707.09|16823.59|16703.59|10
1623092870000|2021-06-07 19:07:50|16823.25|16703.25|16820.9|16700.9|16823.36|16703.36|16820.9|16700.9|10
1623092880000|2021-06-07 19:08:00|16821.03|16701.03|16821.65|16701.65|16821.65|16701.65|16819.72|16699.72|10
1623092890000|2021-06-07 19:08:10|16821.96|16701.96|16823.94|16703.94|16823.94|16703.94|16821.96|16701.96|10
1623092900000|2021-06-07 19:08:20|16823.96|16703.96|16826.32|16706.32|16826.32|16706.32|16823.96|16703.96|10
1623092910000|2021-06-07 19:08:30|16826.55|16706.55|16825.12|16705.12|16826.91|16706.91|16825.12|16705.12|9
1623092920000|2021-06-07 19:08:40|16825.01|16705.01|16829.71|16709.71|16829.71|16709.71|16825.01|16705.01|10
1623092930000|2021-06-07 19:08:50|16830.33|16710.33|16838.42|16718.42|16838.42|16718.42|16830.33|16710.33|10
1623092940000|2021-06-07 19:09:00|16839.34|16719.34|16838.95|16718.95|16839.63|16719.63|16838.53|16718.53|10
1623092950000|2021-06-07 19:09:10|16839.01|16719.01|16840.02|16720.02|16840.15|16720.15|16839.01|16719.01|10
1623092960000|2021-06-07 19:09:20|16840.44|16720.44|16839.5|16719.5|16840.73|16720.73|16839.27|16719.27|10
1623092970000|2021-06-07 19:09:30|16838.39|16718.39|16838.04|16718.04|16838.39|16718.39|16837.65|16717.65|10
1623092980000|2021-06-07 19:09:40|16838.07|16718.07|16840.65|16720.65|16840.65|16720.65|16837.91|16717.91|10
1623092990000|2021-06-07 19:09:50|16841.26|16721.26|16842.42|16722.42|16842.56|16722.56|16841.26|16721.26|10
1623093000000|2021-06-07 19:10:00|16842.58|16722.58|16840.31|16720.31|16842.58|16722.58|16839.94|16719.94|10
1623093010000|2021-06-07 19:10:10|16839.7|16719.7|16833.76|16713.76|16839.7|16719.7|16833.76|16713.76|10
1623093020000|2021-06-07 19:10:20|16832.36|16712.36|16821.52|16701.52|16832.8|16712.8|16821.52|16701.52|10
1623093030000|2021-06-07 19:10:30|16821.42|16701.42|16819.82|16699.82|16821.42|16701.42|16819.7|16699.7|10
1623093040000|2021-06-07 19:10:40|16820.17|16700.17|16818.48|16698.48|16820.17|16700.17|16818.1|16698.1|10
1623093050000|2021-06-07 19:10:50|16818.66|16698.66|16812.53|16692.53|16818.66|16698.66|16812.48|16692.48|9
1623093060000|2021-06-07 19:11:00|16812.32|16692.32|16811.83|16691.83|16814.33|16694.33|16811.62|16691.62|10
1623093070000|2021-06-07 19:11:10|16812.2|16692.2|16810.62|16690.62|16812.2|16692.2|16810.34|16690.34|10
1623093080000|2021-06-07 19:11:20|16810.45|16690.45|16801.03|16681.03|16810.45|16690.45|16801.03|16681.03|10
1623093090000|2021-06-07 19:11:30|16800.95|16680.95|16794.09|16674.09|16800.95|16680.95|16794.09|16674.09|10
1623093100000|2021-06-07 19:11:40|16793.77|16673.77|16789.72|16669.72|16793.77|16673.77|16789.58|16669.58|10
1623093110000|2021-06-07 19:11:50|16788.23|16668.23|16784.4|16664.4|16788.23|16668.23|16784.28|16664.28|9
1623093120000|2021-06-07 19:12:00|16784.39|16664.39|16779.33|16659.33|16785.31|16665.31|16779.28|16659.28|10
1623093130000|2021-06-07 19:12:10|16779.24|16659.24|16775.12|16655.12|16779.35|16659.35|16775.07|16655.07|10
1623093140000|2021-06-07 19:12:20|16775.04|16655.04|16773.27|16653.27|16775.24|16655.24|16773.27|16653.27|10
1623093150000|2021-06-07 19:12:30|16772.37|16652.37|16770.42|16650.42|16772.37|16652.37|16770|16650|10
1623093160000|2021-06-07 19:12:40|16770.23|16650.23|16767.9|16647.9|16770.35|16650.35|16767.9|16647.9|10
1623093170000|2021-06-07 19:12:50|16767.05|16647.05|16762.41|16642.41|16767.05|16647.05|16762.41|16642.41|10
1623093180000|2021-06-07 19:13:00|16762.5|16642.5|16762.87|16642.87|16763.72|16643.72|16762.33|16642.33|10
1623093190000|2021-06-07 19:13:10|16762.61|16642.61|16758.84|16638.84|16762.61|16642.61|16758.84|16638.84|10
1623093200000|2021-06-07 19:13:20|16759.16|16639.16|16761.06|16641.06|16761.06|16641.06|16759.16|16639.16|10
1623093210000|2021-06-07 19:13:30|16761.12|16641.12|16757.32|16637.32|16761.12|16641.12|16757.32|16637.32|9
1623093220000|2021-06-07 19:13:40|16757.06|16637.06|16754.73|16634.73|16757.06|16637.06|16754.73|16634.73|9
1623093230000|2021-06-07 19:13:50|16755.19|16635.19|16758.24|16638.24|16758.24|16638.24|16755.03|16635.03|10
1623093240000|2021-06-07 19:14:00|16759.37|16639.37|16765.64|16645.64|16765.64|16645.64|16759.37|16639.37|10
1623093250000|2021-06-07 19:14:10|16767.12|16647.12|16769.43|16649.43|16769.43|16649.43|16766.93|16646.93|10
1623093260000|2021-06-07 19:14:20|16770.64|16650.64|16774.27|16654.27|16774.3|16654.3|16770.64|16650.64|10
1623093270000|2021-06-07 19:14:30|16774.04|16654.04|16775.87|16655.87|16776.06|16656.06|16774.04|16654.04|10
1623093280000|2021-06-07 19:14:40|16775.96|16655.96|16770.4|16650.4|16775.96|16655.96|16770.21|16650.21|10
1623093290000|2021-06-07 19:14:50|16770.67|16650.67|16770.47|16650.47|16771.09|16651.09|16770.22|16650.22|10
1623093300000|2021-06-07 19:15:00|16770.4|16650.4|16769.63|16649.63|16770.81|16650.81|16769.63|16649.63|10
1623093310000|2021-06-07 19:15:10|16769.46|16649.46|16767.87|16647.87|16769.65|16649.65|16767.87|16647.87|9
1623093320000|2021-06-07 19:15:20|16767.42|16647.42|16766.69|16646.69|16768.05|16648.05|16766.44|16646.44|10
1623093330000|2021-06-07 19:15:30|16766.44|16646.44|16755.69|16635.69|16766.44|16646.44|16755.53|16635.53|10
1623093340000|2021-06-07 19:15:40|16753.78|16633.78|16745.52|16625.52|16753.78|16633.78|16745.52|16625.52|10
1623093350000|2021-06-07 19:15:50|16745.11|16625.11|16739.48|16619.48|16745.11|16625.11|16739.48|16619.48|10
1623093360000|2021-06-07 19:16:00|16737.19|16617.19|16732.64|16612.64|16737.19|16617.19|16731.92|16611.92|10
1623093370000|2021-06-07 19:16:10|16733|16613|16731.87|16611.87|16733.2|16613.2|16731.74|16611.74|10
1623093380000|2021-06-07 19:16:20|16732.41|16612.41|16728.41|16608.41|16732.41|16612.41|16728.39|16608.39|10
1623093390000|2021-06-07 19:16:30|16728.09|16608.09|16729.28|16609.28|16729.65|16609.65|16728.09|16608.09|10
1623093400000|2021-06-07 19:16:40|16729.08|16609.08|16730.54|16610.54|16731.11|16611.11|16728.98|16608.98|9
1623093410000|2021-06-07 19:16:50|16731.05|16611.05|16735.09|16615.09|16735.09|16615.09|16730.89|16610.89|10
1623093420000|2021-06-07 19:17:00|16735.04|16615.04|16738.36|16618.36|16738.36|16618.36|16735.04|16615.04|10
1623093430000|2021-06-07 19:17:10|16738.77|16618.77|16746.65|16626.65|16746.65|16626.65|16738.77|16618.77|10
1623093440000|2021-06-07 19:17:20|16747.3|16627.3|16747.95|16627.95|16748.19|16628.19|16746.94|16626.94|10
1623093450000|2021-06-07 19:17:30|16749.07|16629.07|16754.36|16634.36|16754.36|16634.36|16749.07|16629.07|10
1623093460000|2021-06-07 19:17:40|16755.12|16635.12|16767.92|16647.92|16767.92|16647.92|16755.12|16635.12|10
1623093470000|2021-06-07 19:17:50|16770.37|16650.37|16780.46|16660.46|16780.46|16660.46|16770.37|16650.37|10
1623093480000|2021-06-07 19:18:00|16781.55|16661.55|16788.8|16668.8|16788.94|16668.94|16781.55|16661.55|9
1623093490000|2021-06-07 19:18:10|16790.65|16670.65|16799.19|16679.19|16799.41|16679.41|16790.65|16670.65|10
1623093500000|2021-06-07 19:18:20|16799.81|16679.81|16801.26|16681.26|16802.05|16682.05|16799.81|16679.81|10
1623093510000|2021-06-07 19:18:30|16801.19|16681.19|16806.73|16686.73|16806.73|16686.73|16801.19|16681.19|10
1623093520000|2021-06-07 19:18:40|16807.05|16687.05|16808.66|16688.66|16809.08|16689.08|16806.71|16686.71|10
1623093530000|2021-06-07 19:18:50|16808.93|16688.93|16808.82|16688.82|16810.86|16690.86|16808.7|16688.7|10
1623093540000|2021-06-07 19:19:00|16808.68|16688.68|16795.65|16675.65|16808.68|16688.68|16795.65|16675.65|10
1623093550000|2021-06-07 19:19:10|16795.14|16675.14|16788.32|16668.32|16795.14|16675.14|16788.32|16668.32|10
1623093560000|2021-06-07 19:19:20|16787.94|16667.94|16785.33|16665.33|16787.97|16667.97|16785.33|16665.33|9
1623093570000|2021-06-07 19:19:30|16785.22|16665.22|16779.74|16659.74|16785.22|16665.22|16779.74|16659.74|10
1623093580000|2021-06-07 19:19:40|16778.58|16658.58|16776.62|16656.62|16778.58|16658.58|16775.04|16655.04|10
1623093590000|2021-06-07 19:19:50|16776.73|16656.73|16772.19|16652.19|16776.96|16656.96|16772.19|16652.19|9
1623093600000|2021-06-07 19:20:00|16772.2|16652.2|16765.14|16645.14|16772.2|16652.2|16765.14|16645.14|10
1623093610000|2021-06-07 19:20:10|16764.56|16644.56|16760.74|16640.74|16764.56|16644.56|16760.74|16640.74|10
1623093620000|2021-06-07 19:20:20|16759.59|16639.59|16758.19|16638.19|16760.06|16640.06|16758.19|16638.19|10
1623093630000|2021-06-07 19:20:30|16757.48|16637.48|16748.58|16628.58|16757.56|16637.56|16748.58|16628.58|10
1623093640000|2021-06-07 19:20:40|16748.26|16628.26|16745.47|16625.47|16748.26|16628.26|16745.47|16625.47|9
1623093650000|2021-06-07 19:20:50|16745.21|16625.21|16742.25|16622.25|16745.21|16625.21|16742.25|16622.25|10
1623093660000|2021-06-07 19:21:00|16742.38|16622.38|16741.92|16621.92|16742.62|16622.62|16741.71|16621.71|10
1623093670000|2021-06-07 19:21:10|16741.5|16621.5|16740.57|16620.57|16741.5|16621.5|16739.37|16619.37|10
1623093680000|2021-06-07 19:21:20|16740.78|16620.78|16741|16621|16741.23|16621.23|16740.78|16620.78|9
1623093690000|2021-06-07 19:21:30|16741.45|16621.45|16746.55|16626.55|16746.55|16626.55|16741.45|16621.45|10
1623093700000|2021-06-07 19:21:40|16746.76|16626.76|16755.88|16635.88|16755.88|16635.88|16746.76|16626.76|10
1623093710000|2021-06-07 19:21:50|16755.94|16635.94|16765.58|16645.58|16765.58|16645.58|16755.94|16635.94|10
1623093720000|2021-06-07 19:22:00|16765.94|16645.94|16769.91|16649.91|16769.91|16649.91|16765.94|16645.94|9
1623093730000|2021-06-07 19:22:10|16769.28|16649.28|16768.34|16648.34|16769.31|16649.31|16768.34|16648.34|10
1623093740000|2021-06-07 19:22:20|16769.68|16649.68|16777.25|16657.25|16777.25|16657.25|16769.68|16649.68|10
1623093750000|2021-06-07 19:22:30|16777.05|16657.05|16776.22|16656.22|16777.06|16657.06|16775.34|16655.34|10
1623093760000|2021-06-07 19:22:40|16776.33|16656.33|16779.49|16659.49|16779.49|16659.49|16776.33|16656.33|10
1623093770000|2021-06-07 19:22:50|16779.97|16659.97|16778.24|16658.24|16779.97|16659.97|16778.24|16658.24|10
1623093780000|2021-06-07 19:23:00|16777.82|16657.82|16770.96|16650.96|16777.82|16657.82|16770.96|16650.96|10
1623093790000|2021-06-07 19:23:10|16770.58|16650.58|16765.34|16645.34|16770.58|16650.58|16765.34|16645.34|10
1623093800000|2021-06-07 19:23:20|16764.76|16644.76|16759.8|16639.8|16764.76|16644.76|16759.8|16639.8|10
1623093810000|2021-06-07 19:23:30|16759.52|16639.52|16761.52|16641.52|16761.58|16641.58|16759.52|16639.52|10
1623093820000|2021-06-07 19:23:40|16761.59|16641.59|16758.73|16638.73|16761.59|16641.59|16758.73|16638.73|10
1623093830000|2021-06-07 19:23:50|16758.58|16638.58|16757.74|16637.74|16758.89|16638.89|16757.27|16637.27|10
1623093840000|2021-06-07 19:24:00|16758|16638|16754.02|16634.02|16758|16638|16754.02|16634.02|10
1623093850000|2021-06-07 19:24:10|16753.78|16633.78|16752.09|16632.09|16753.87|16633.87|16752.09|16632.09|9
1623093860000|2021-06-07 19:24:20|16751.55|16631.55|16749.87|16629.87|16751.55|16631.55|16749.68|16629.68|10
1623093870000|2021-06-07 19:24:30|16749.75|16629.75|16749.22|16629.22|16749.75|16629.75|16748.85|16628.85|10
1623093880000|2021-06-07 19:24:40|16749.19|16629.19|16747.71|16627.71|16749.19|16629.19|16747.71|16627.71|9
1623093890000|2021-06-07 19:24:50|16747.64|16627.64|16746.37|16626.37|16747.64|16627.64|16746.06|16626.06|10
1623093900000|2021-06-07 19:25:00|16746.64|16626.64|16756.32|16636.32|16756.66|16636.66|16746.64|16626.64|10
1623093910000|2021-06-07 19:25:10|16755.58|16635.58|16760.21|16640.21|16760.21|16640.21|16754.87|16634.87|10
1623093920000|2021-06-07 19:25:20|16761.06|16641.06|16762.75|16642.75|16763.73|16643.73|16761.06|16641.06|9
1623093930000|2021-06-07 19:25:30|16762.85|16642.85|16762.95|16642.95|16762.95|16642.95|16761.63|16641.63|9
1623093940000|2021-06-07 19:25:40|16762.75|16642.75|16762.82|16642.82|16764.79|16644.79|16762.64|16642.64|10
1623093950000|2021-06-07 19:25:50|16763.3|16643.3|16761.81|16641.81|16763.32|16643.32|16761.81|16641.81|10
1623093960000|2021-06-07 19:26:00|16762.43|16642.43|16759.38|16639.38|16762.43|16642.43|16759.12|16639.12|10
1623093970000|2021-06-07 19:26:10|16758.61|16638.61|16749.81|16629.81|16758.61|16638.61|16749.81|16629.81|9
1623093980000|2021-06-07 19:26:20|16749.52|16629.52|16747.69|16627.69|16749.52|16629.52|16747.29|16627.29|10
1623093990000|2021-06-07 19:26:30|16747.3|16627.3|16746.87|16626.87|16747.3|16627.3|16746.75|16626.75|10
1623094000000|2021-06-07 19:26:40|16747.14|16627.14|16747.62|16627.62|16747.62|16627.62|16746.45|16626.45|9
1623094010000|2021-06-07 19:26:50|16747.7|16627.7|16749.39|16629.39|16749.39|16629.39|16747.7|16627.7|8
1623094020000|2021-06-07 19:27:00|16749.23|16629.23|16748.46|16628.46|16749.23|16629.23|16748.33|16628.33|9
1623094030000|2021-06-07 19:27:10|16748.26|16628.26|16745.28|16625.28|16748.26|16628.26|16745.28|16625.28|10
1623094040000|2021-06-07 19:27:20|16744.9|16624.9|16744.39|16624.39|16745.05|16625.05|16744.39|16624.39|10
1623094050000|2021-06-07 19:27:30|16743.97|16623.97|16748.73|16628.73|16748.75|16628.75|16743.97|16623.97|9
1623094060000|2021-06-07 19:27:40|16749.4|16629.4|16756.11|16636.11|16756.18|16636.18|16749.4|16629.4|9
1623094070000|2021-06-07 19:27:50|16756.41|16636.41|16759.32|16639.32|16759.32|16639.32|16756.38|16636.38|10
1623094080000|2021-06-07 19:28:00|16759.9|16639.9|16759.69|16639.69|16759.94|16639.94|16759.2|16639.2|10
1623094090000|2021-06-07 19:28:10|16759.82|16639.82|16766.39|16646.39|16766.39|16646.39|16759.82|16639.82|10
1623094100000|2021-06-07 19:28:20|16767.25|16647.25|16776.3|16656.3|16776.3|16656.3|16767.25|16647.25|10
1623094110000|2021-06-07 19:28:30|16776.72|16656.72|16785.06|16665.06|16785.06|16665.06|16776.72|16656.72|10
1623094120000|2021-06-07 19:28:40|16785.36|16665.36|16789.09|16669.09|16789.43|16669.43|16785.36|16665.36|10
1623094130000|2021-06-07 19:28:50|16789.19|16669.19|16789.84|16669.84|16789.89|16669.89|16788.33|16668.33|10
1623094140000|2021-06-07 19:29:00|16790.58|16670.58|16790.26|16670.26|16791.08|16671.08|16790.26|16670.26|9
1623094150000|2021-06-07 19:29:10|16790.95|16670.95|16791.38|16671.38|16791.8|16671.8|16790.95|16670.95|10
1623094160000|2021-06-07 19:29:20|16791.53|16671.53|16794.63|16674.63|16794.63|16674.63|16791.5|16671.5|10
1623094170000|2021-06-07 19:29:30|16794.66|16674.66|16803.46|16683.46|16803.61|16683.61|16794.61|16674.61|10
1623094180000|2021-06-07 19:29:40|16805.58|16685.58|16811.23|16691.23|16811.27|16691.27|16805.58|16685.58|10
1623094190000|2021-06-07 19:29:50|16811.52|16691.52|16813.48|16693.48|16813.48|16693.48|16811.52|16691.52|10
1623094200000|2021-06-07 19:30:00|16814.46|16694.46|16812.87|16692.87|16816.03|16696.03|16812.87|16692.87|10
1623094210000|2021-06-07 19:30:10|16812.79|16692.79|16807.49|16687.49|16812.79|16692.79|16807.27|16687.27|10
1623094220000|2021-06-07 19:30:20|16807.37|16687.37|16807.48|16687.48|16807.48|16687.48|16805.66|16685.66|9
1623094230000|2021-06-07 19:30:30|16807.85|16687.85|16807.99|16687.99|16808.91|16688.91|16807.85|16687.85|10
1623094240000|2021-06-07 19:30:40|16807.8|16687.8|16804.84|16684.84|16808.19|16688.19|16804.84|16684.84|10
1623094250000|2021-06-07 19:30:50|16804.92|16684.92|16804.09|16684.09|16806.05|16686.05|16804.09|16684.09|10
1623094260000|2021-06-07 19:31:00|16803.97|16683.97|16800.58|16680.58|16803.97|16683.97|16800.58|16680.58|10
1623094270000|2021-06-07 19:31:10|16800.49|16680.49|16797.94|16677.94|16800.49|16680.49|16797.94|16677.94|10
1623094280000|2021-06-07 19:31:20|16797.87|16677.87|16796.45|16676.45|16797.87|16677.87|16795.94|16675.94|9
1623094290000|2021-06-07 19:31:30|16796.36|16676.36|16794.88|16674.88|16796.37|16676.37|16794.88|16674.88|9
1623094300000|2021-06-07 19:31:40|16794.67|16674.67|16790.47|16670.47|16794.67|16674.67|16790.47|16670.47|10
1623094310000|2021-06-07 19:31:50|16790.63|16670.63|16790.19|16670.19|16790.91|16670.91|16790.19|16670.19|10
1623094320000|2021-06-07 19:32:00|16790.31|16670.31|16789.21|16669.21|16790.31|16670.31|16789.21|16669.21|10
1623094330000|2021-06-07 19:32:10|16788.84|16668.84|16786.8|16666.8|16788.84|16668.84|16786.8|16666.8|10
1623094340000|2021-06-07 19:32:20|16786.88|16666.88|16793.01|16673.01|16793.01|16673.01|16786.88|16666.88|10
1623094350000|2021-06-07 19:32:30|16793|16673|16798.4|16678.4|16798.4|16678.4|16793|16673|10
1623094360000|2021-06-07 19:32:40|16798.21|16678.21|16808.24|16688.24|16808.24|16688.24|16798.21|16678.21|10
1623094370000|2021-06-07 19:32:50|16809.16|16689.16|16816.23|16696.23|16816.23|16696.23|16809.16|16689.16|10
1623094380000|2021-06-07 19:33:00|16816.86|16696.86|16820.06|16700.06|16820.1|16700.1|16816.86|16696.86|10
1623094390000|2021-06-07 19:33:10|16820.21|16700.21|16829.22|16709.22|16829.22|16709.22|16820.12|16700.12|10
1623094400000|2021-06-07 19:33:20|16829.88|16709.88|16834.22|16714.22|16834.22|16714.22|16829.88|16709.88|10
1623094410000|2021-06-07 19:33:30|16834.92|16714.92|16839.05|16719.05|16840.42|16720.42|16834.92|16714.92|10
1623094420000|2021-06-07 19:33:40|16839.66|16719.66|16853.46|16733.46|16853.46|16733.46|16839.66|16719.66|10
1623094430000|2021-06-07 19:33:50|16855|16735|16861.18|16741.18|16861.18|16741.18|16855|16735|10
1623094440000|2021-06-07 19:34:00|16862.22|16742.22|16868.93|16748.93|16868.93|16748.93|16862.22|16742.22|10
1623094450000|2021-06-07 19:34:10|16869.55|16749.55|16868.55|16748.55|16870.17|16750.17|16868.2|16748.2|9
1623094460000|2021-06-07 19:34:20|16868.97|16748.97|16870.08|16750.08|16873.04|16753.04|16868.97|16748.97|10
1623094470000|2021-06-07 19:34:30|16869.52|16749.52|16869.9|16749.9|16871.24|16751.24|16869.07|16749.07|10
1623094480000|2021-06-07 19:34:40|16870|16750|16876.96|16756.96|16876.96|16756.96|16870|16750|10
1623094490000|2021-06-07 19:34:50|16877.06|16757.06|16884.93|16764.93|16884.93|16764.93|16877.06|16757.06|10
1623094500000|2021-06-07 19:35:00|16885.31|16765.31|16886.75|16766.75|16888.01|16768.01|16885.31|16765.31|10
1623094510000|2021-06-07 19:35:10|16886.5|16766.5|16887.39|16767.39|16887.39|16767.39|16885.72|16765.72|9
1623094520000|2021-06-07 19:35:20|16887.46|16767.46|16887.57|16767.57|16889.03|16769.03|16887.27|16767.27|10
1623094530000|2021-06-07 19:35:30|16887.56|16767.56|16887|16767|16888.22|16768.22|16887|16767|10
1623094540000|2021-06-07 19:35:40|16887.03|16767.03|16880.26|16760.26|16887.4|16767.4|16880.26|16760.26|10
1623094550000|2021-06-07 19:35:50|16880.24|16760.24|16876.67|16756.67|16880.24|16760.24|16876.67|16756.67|10
1623094560000|2021-06-07 19:36:00|16875.68|16755.68|16873.36|16753.36|16875.68|16755.68|16873.36|16753.36|10
1623094570000|2021-06-07 19:36:10|16873.8|16753.8|16869.42|16749.42|16873.8|16753.8|16869.42|16749.42|10
1623094580000|2021-06-07 19:36:20|16869.46|16749.46|16869.47|16749.47|16869.66|16749.66|16868.8|16748.8|10
1623094590000|2021-06-07 19:36:30|16869.57|16749.57|16868.54|16748.54|16870.85|16750.85|16868.54|16748.54|10
1623094600000|2021-06-07 19:36:40|16868.3|16748.3|16867.25|16747.25|16868.77|16748.77|16866.93|16746.93|10
1623094610000|2021-06-07 19:36:50|16866.97|16746.97|16866.28|16746.28|16867.3|16747.3|16866.28|16746.28|10
1623094620000|2021-06-07 19:37:00|16864.95|16744.95|16862.99|16742.99|16864.95|16744.95|16862.88|16742.88|10
1623094630000|2021-06-07 19:37:10|16864.35|16744.35|16869.25|16749.25|16869.25|16749.25|16864.35|16744.35|10
1623094640000|2021-06-07 19:37:20|16869.7|16749.7|16871.57|16751.57|16871.58|16751.58|16869.68|16749.68|10
1623094650000|2021-06-07 19:37:30|16871.81|16751.81|16873.08|16753.08|16873.08|16753.08|16871.81|16751.81|10
1623094660000|2021-06-07 19:37:40|16873.52|16753.52|16874.57|16754.57|16874.57|16754.57|16873.31|16753.31|10
1623094670000|2021-06-07 19:37:50|16874.68|16754.68|16872.8|16752.8|16875.34|16755.34|16872.74|16752.74|10
1623094680000|2021-06-07 19:38:00|16872.41|16752.41|16871.39|16751.39|16872.45|16752.45|16871.32|16751.32|10
1623094690000|2021-06-07 19:38:10|16871.11|16751.11|16868.5|16748.5|16871.11|16751.11|16868.5|16748.5|10
1623094700000|2021-06-07 19:38:20|16867.93|16747.93|16868.79|16748.79|16868.98|16748.98|16867.38|16747.38|10
1623094710000|2021-06-07 19:38:30|16868.95|16748.95|16871.33|16751.33|16871.33|16751.33|16868.1|16748.1|9
1623094720000|2021-06-07 19:38:40|16870.97|16750.97|16875.45|16755.45|16876.01|16756.01|16870.79|16750.79|10
1623094730000|2021-06-07 19:38:50|16875.49|16755.49|16879.99|16759.99|16879.99|16759.99|16875.49|16755.49|10
1623094740000|2021-06-07 19:39:00|16879.76|16759.76|16881.73|16761.73|16881.73|16761.73|16879.38|16759.38|9
1623094750000|2021-06-07 19:39:10|16881.86|16761.86|16883.06|16763.06|16883.33|16763.33|16881.12|16761.12|10
1623094760000|2021-06-07 19:39:20|16883.5|16763.5|16882.41|16762.41|16884.31|16764.31|16882.41|16762.41|10
1623094770000|2021-06-07 19:39:30|16882.59|16762.59|16881.97|16761.97|16882.59|16762.59|16881.08|16761.08|10
1623094780000|2021-06-07 19:39:40|16881.88|16761.88|16880.82|16760.82|16883.14|16763.14|16880.79|16760.79|10
1623094790000|2021-06-07 19:39:50|16880.52|16760.52|16877.53|16757.53|16880.52|16760.52|16877.53|16757.53|10
1623094800000|2021-06-07 19:40:00|16878.25|16758.25|16879.51|16759.51|16879.51|16759.51|16876.3|16756.3|10
1623094810000|2021-06-07 19:40:10|16879.27|16759.27|16878.98|16758.98|16879.27|16759.27|16878.8|16758.8|9
1623094820000|2021-06-07 19:40:20|16878.99|16758.99|16880.24|16760.24|16880.24|16760.24|16878.61|16758.61|9
1623094830000|2021-06-07 19:40:30|16880.34|16760.34|16877.47|16757.47|16880.34|16760.34|16877.46|16757.46|9
1623094840000|2021-06-07 19:40:40|16877.35|16757.35|16877.2|16757.2|16877.35|16757.35|16876.44|16756.44|9
1623094850000|2021-06-07 19:40:50|16877.07|16757.07|16875.81|16755.81|16877.07|16757.07|16875.76|16755.76|10
1623094860000|2021-06-07 19:41:00|16875.84|16755.84|16876.87|16756.87|16876.96|16756.96|16875.79|16755.79|10
1623094870000|2021-06-07 19:41:10|16876.92|16756.92|16875.69|16755.69|16876.92|16756.92|16875.69|16755.69|9
1623094880000|2021-06-07 19:41:20|16875.55|16755.55|16877.54|16757.54|16877.91|16757.91|16875.15|16755.15|9
1623094890000|2021-06-07 19:41:30|16877.77|16757.77|16877.58|16757.58|16877.91|16757.91|16877.58|16757.58|10
1623094900000|2021-06-07 19:41:40|16877.53|16757.53|16876.98|16756.98|16877.66|16757.66|16876.98|16756.98|10
1623094910000|2021-06-07 19:41:50|16877.09|16757.09|16877.81|16757.81|16877.85|16757.85|16877.09|16757.09|9
1623094920000|2021-06-07 19:42:00|16877.94|16757.94|16877.19|16757.19|16878.12|16758.12|16877.12|16757.12|10
1623094930000|2021-06-07 19:42:10|16876.61|16756.61|16872.11|16752.11|16876.8|16756.8|16872.11|16752.11|10
1623094940000|2021-06-07 19:42:20|16872.05|16752.05|16871.68|16751.68|16872.05|16752.05|16870.41|16750.41|10
1623094950000|2021-06-07 19:42:30|16871.9|16751.9|16871.01|16751.01|16873.13|16753.13|16871.01|16751.01|10
1623094960000|2021-06-07 19:42:40|16871.49|16751.49|16871.01|16751.01|16871.49|16751.49|16870.35|16750.35|10
1623094970000|2021-06-07 19:42:50|16870.95|16750.95|16869.37|16749.37|16871.04|16751.04|16869.37|16749.37|9
1623094980000|2021-06-07 19:43:00|16868.4|16748.4|16868|16748|16868.83|16748.83|16867.41|16747.41|10
1623094990000|2021-06-07 19:43:10|16867.86|16747.86|16867.24|16747.24|16868.42|16748.42|16867.24|16747.24|10
1623095000000|2021-06-07 19:43:20|16867.16|16747.16|16865.36|16745.36|16867.64|16747.64|16865.36|16745.36|10
1623095010000|2021-06-07 19:43:30|16865.59|16745.59|16864.69|16744.69|16865.71|16745.71|16864.69|16744.69|9
1623095020000|2021-06-07 19:43:40|16864.08|16744.08|16864.25|16744.25|16864.73|16744.73|16864.08|16744.08|10
1623095030000|2021-06-07 19:43:50|16864.16|16744.16|16865.27|16745.27|16865.27|16745.27|16863.57|16743.57|10
1623095040000|2021-06-07 19:44:00|16865.3|16745.3|16865.93|16745.93|16865.93|16745.93|16865.11|16745.11|10
1623095050000|2021-06-07 19:44:10|16866.57|16746.57|16868.46|16748.46|16868.72|16748.72|16866.57|16746.57|10
1623095060000|2021-06-07 19:44:20|16868.55|16748.55|16868.09|16748.09|16868.55|16748.55|16867.75|16747.75|9
1623095070000|2021-06-07 19:44:30|16868.35|16748.35|16868.53|16748.53|16868.53|16748.53|16868.25|16748.25|10
1623095080000|2021-06-07 19:44:40|16868.46|16748.46|16867.8|16747.8|16868.7|16748.7|16867.8|16747.8|10
1623095090000|2021-06-07 19:44:50|16867.65|16747.65|16869.52|16749.52|16869.52|16749.52|16867.62|16747.62|10
1623095100000|2021-06-07 19:45:00|16869.7|16749.7|16869.5|16749.5|16869.83|16749.83|16868.98|16748.98|9
1623095110000|2021-06-07 19:45:10|16869.58|16749.58|16867.79|16747.79|16869.58|16749.58|16867.79|16747.79|9
1623095120000|2021-06-07 19:45:20|16868.11|16748.11|16867.54|16747.54|16868.63|16748.63|16867.41|16747.41|10
1623095130000|2021-06-07 19:45:30|16867.24|16747.24|16866.18|16746.18|16868.26|16748.26|16866.18|16746.18|10
1623095140000|2021-06-07 19:45:40|16866.08|16746.08|16865.41|16745.41|16866.31|16746.31|16865.4|16745.4|10
1623095150000|2021-06-07 19:45:50|16865.3|16745.3|16865.65|16745.65|16865.79|16745.79|16865.08|16745.08|9
1623095160000|2021-06-07 19:46:00|16865.61|16745.61|16863.35|16743.35|16866.18|16746.18|16863.35|16743.35|9
1623095170000|2021-06-07 19:46:10|16862.97|16742.97|16858.14|16738.14|16862.97|16742.97|16858.14|16738.14|9
1623095180000|2021-06-07 19:46:20|16857.97|16737.97|16855.86|16735.86|16857.97|16737.97|16855.11|16735.11|10
1623095190000|2021-06-07 19:46:30|16856.16|16736.16|16854.13|16734.13|16856.16|16736.16|16854.08|16734.08|10
1623095200000|2021-06-07 19:46:40|16853.6|16733.6|16851.73|16731.73|16853.6|16733.6|16851.62|16731.62|9
1623095210000|2021-06-07 19:46:50|16852.17|16732.17|16854.6|16734.6|16854.79|16734.79|16852.17|16732.17|10
1623095220000|2021-06-07 19:47:00|16854.57|16734.57|16854.67|16734.67|16855.06|16735.06|16854.31|16734.31|9
1623095230000|2021-06-07 19:47:10|16854.66|16734.66|16852.47|16732.47|16855.36|16735.36|16852.47|16732.47|10
1623095240000|2021-06-07 19:47:20|16851.9|16731.9|16846.37|16726.37|16851.9|16731.9|16846.37|16726.37|10
1623095250000|2021-06-07 19:47:30|16846.26|16726.26|16842.19|16722.19|16846.6|16726.6|16841.95|16721.95|10
1623095260000|2021-06-07 19:47:40|16841.56|16721.56|16835.15|16715.15|16841.61|16721.61|16835.11|16715.11|10
1623095270000|2021-06-07 19:47:50|16834.64|16714.64|16833.36|16713.36|16834.8|16714.8|16833.36|16713.36|10
1623095280000|2021-06-07 19:48:00|16833.7|16713.7|16836.41|16716.41|16836.68|16716.68|16833.51|16713.51|10
1623095290000|2021-06-07 19:48:10|16836.46|16716.46|16842.96|16722.96|16842.96|16722.96|16836.46|16716.46|10
1623095300000|2021-06-07 19:48:20|16843.92|16723.92|16848.37|16728.37|16848.37|16728.37|16843.92|16723.92|10
1623095310000|2021-06-07 19:48:30|16848.14|16728.14|16851.01|16731.01|16851.16|16731.16|16848.14|16728.14|10
1623095320000|2021-06-07 19:48:40|16851.26|16731.26|16851.84|16731.84|16851.99|16731.99|16851.2|16731.2|8
1623095330000|2021-06-07 19:48:50|16851.62|16731.62|16852.76|16732.76|16852.81|16732.81|16851.62|16731.62|9
1623095340000|2021-06-07 19:49:00|16852.82|16732.82|16862.88|16742.88|16862.89|16742.89|16852.82|16732.82|8
1623095350000|2021-06-07 19:49:10|16863.06|16743.06|16866.53|16746.53|16866.53|16746.53|16862.68|16742.68|10
1623095360000|2021-06-07 19:49:20|16866.7|16746.7|16868.22|16748.22|16868.36|16748.36|16866.7|16746.7|10
1623095370000|2021-06-07 19:49:30|16867.47|16747.47|16870.14|16750.14|16870.14|16750.14|16867.47|16747.47|9
1623095380000|2021-06-07 19:49:40|16870.26|16750.26|16874.98|16754.98|16874.98|16754.98|16870.26|16750.26|9
1623095390000|2021-06-07 19:49:50|16875.62|16755.62|16880.37|16760.37|16880.37|16760.37|16875.62|16755.62|10
1623095400000|2021-06-07 19:50:00|16880.45|16760.45|16881.24|16761.24|16881.75|16761.75|16880.25|16760.25|10
1623095410000|2021-06-07 19:50:10|16881.99|16761.99|16880.91|16760.91|16882.17|16762.17|16880.91|16760.91|10
1623095420000|2021-06-07 19:50:20|16880.99|16760.99|16884.12|16764.12|16884.12|16764.12|16880.99|16760.99|10
1623095430000|2021-06-07 19:50:30|16884.21|16764.21|16887.07|16767.07|16887.07|16767.07|16884.21|16764.21|10
1623095440000|2021-06-07 19:50:40|16887.49|16767.49|16890.05|16770.05|16890.05|16770.05|16887.49|16767.49|10
1623095450000|2021-06-07 19:50:50|16890.9|16770.9|16899.06|16779.06|16899.06|16779.06|16890.9|16770.9|10
1623095460000|2021-06-07 19:51:00|16900.18|16780.18|16901.43|16781.43|16901.92|16781.92|16900.18|16780.18|10
1623095470000|2021-06-07 19:51:10|16901.35|16781.35|16902.53|16782.53|16902.53|16782.53|16901.12|16781.12|10
1623095480000|2021-06-07 19:51:20|16904.54|16784.54|16905.76|16785.76|16905.76|16785.76|16904.31|16784.31|10
1623095490000|2021-06-07 19:51:30|16906.08|16786.08|16908.14|16788.14|16908.14|16788.14|16905.85|16785.85|9
1623095500000|2021-06-07 19:51:40|16907.82|16787.82|16908.08|16788.08|16908.49|16788.49|16907.22|16787.22|10
1623095510000|2021-06-07 19:51:50|16908.23|16788.23|16912.18|16792.18|16912.27|16792.27|16908.23|16788.23|10
1623095520000|2021-06-07 19:52:00|16912.06|16792.06|16909.81|16789.81|16912.06|16792.06|16909.48|16789.48|9
1623095530000|2021-06-07 19:52:10|16909.54|16789.54|16909.71|16789.71|16909.86|16789.86|16908.95|16788.95|9
1623095540000|2021-06-07 19:52:20|16909.88|16789.88|16908.87|16788.87|16910.39|16790.39|16908.87|16788.87|10
1623095550000|2021-06-07 19:52:30|16908.37|16788.37|16907.81|16787.81|16908.37|16788.37|16907.81|16787.81|9
1623095560000|2021-06-07 19:52:40|16908.3|16788.3|16901.1|16781.1|16908.3|16788.3|16897.33|16777.33|10
1623095570000|2021-06-07 19:52:50|16900.97|16780.97|16904.87|16784.87|16904.87|16784.87|16900.97|16780.97|10
1623095580000|2021-06-07 19:53:00|16904.74|16784.74|16908.32|16788.32|16908.55|16788.55|16904.74|16784.74|10
1623095590000|2021-06-07 19:53:10|16908.35|16788.35|16905.58|16785.58|16908.35|16788.35|16905.58|16785.58|10
1623095600000|2021-06-07 19:53:20|16905.22|16785.22|16904.73|16784.73|16905.65|16785.65|16901.24|16781.24|10
1623095610000|2021-06-07 19:53:30|16905.16|16785.16|16905.53|16785.53|16905.57|16785.57|16904.22|16784.22|10
1623095620000|2021-06-07 19:53:40|16906.81|16786.81|16910.61|16790.61|16910.61|16790.61|16906.73|16786.73|10
1623095630000|2021-06-07 19:53:50|16910.59|16790.59|16917.45|16797.45|16917.45|16797.45|16910.59|16790.59|10
1623095640000|2021-06-07 19:54:00|16917.61|16797.61|16918.77|16798.77|16920.31|16800.31|16917.61|16797.61|10
1623095650000|2021-06-07 19:54:10|16919.55|16799.55|16922.1|16802.1|16922.17|16802.17|16919.55|16799.55|10
1623095660000|2021-06-07 19:54:20|16921.93|16801.93|16922.83|16802.83|16923|16803|16921.74|16801.74|10
1623095670000|2021-06-07 19:54:30|16922.58|16802.58|16921.23|16801.23|16922.58|16802.58|16921.23|16801.23|10
1623095680000|2021-06-07 19:54:40|16921.05|16801.05|16919.31|16799.31|16921.05|16801.05|16919.12|16799.12|10
1623095690000|2021-06-07 19:54:50|16919.28|16799.28|16921.37|16801.37|16921.37|16801.37|16919.28|16799.28|10
1623095700000|2021-06-07 19:55:00|16921.7|16801.7|16923.94|16803.94|16924.26|16804.26|16921.7|16801.7|9
1623095710000|2021-06-07 19:55:10|16923.74|16803.74|16924.66|16804.66|16924.66|16804.66|16921.83|16801.83|10
1623095720000|2021-06-07 19:55:20|16923.78|16803.78|16921.74|16801.74|16923.86|16803.86|16921.74|16801.74|10
1623095730000|2021-06-07 19:55:30|16921.75|16801.75|16917.18|16797.18|16921.98|16801.98|16916.84|16796.84|10
1623095740000|2021-06-07 19:55:40|16916.65|16796.65|16917.18|16797.18|16918.97|16798.97|16916.65|16796.65|10
1623095750000|2021-06-07 19:55:50|16916.56|16796.56|16914.57|16794.57|16916.56|16796.56|16914.27|16794.27|10
1623095760000|2021-06-07 19:56:00|16914.09|16794.09|16914.59|16794.59|16914.61|16794.61|16914.09|16794.09|10
1623095770000|2021-06-07 19:56:10|16914.15|16794.15|16914.43|16794.43|16914.43|16794.43|16913.85|16793.85|9
1623095780000|2021-06-07 19:56:20|16914.09|16794.09|16910.5|16790.5|16914.09|16794.09|16910.5|16790.5|10
1623095790000|2021-06-07 19:56:30|16910.59|16790.59|16908.44|16788.44|16910.64|16790.64|16908.41|16788.41|10
1623095800000|2021-06-07 19:56:40|16907.8|16787.8|16905.07|16785.07|16907.85|16787.85|16905.07|16785.07|10
1623095810000|2021-06-07 19:56:50|16904.45|16784.45|16906.06|16786.06|16906.19|16786.19|16904.45|16784.45|10
1623095820000|2021-06-07 19:57:00|16906.71|16786.71|16909.89|16789.89|16909.89|16789.89|16906.71|16786.71|10
1623095830000|2021-06-07 19:57:10|16910.38|16790.38|16913.18|16793.18|16913.41|16793.41|16910.38|16790.38|10
1623095840000|2021-06-07 19:57:20|16913.35|16793.35|16916.17|16796.17|16916.17|16796.17|16913.35|16793.35|10
1623095850000|2021-06-07 19:57:30|16917.27|16797.27|16919.32|16799.32|16919.32|16799.32|16917.13|16797.13|10
1623095860000|2021-06-07 19:57:40|16919.33|16799.33|16922.26|16802.26|16922.26|16802.26|16919.24|16799.24|10
1623095870000|2021-06-07 19:57:50|16922.66|16802.66|16927.69|16807.69|16927.82|16807.82|16922.66|16802.66|10
1623095880000|2021-06-07 19:58:00|16928.82|16808.82|16931.46|16811.46|16932.14|16812.14|16928.82|16808.82|10
1623095890000|2021-06-07 19:58:10|16930.58|16810.58|16932.4|16812.4|16932.66|16812.66|16930.58|16810.58|10
1623095900000|2021-06-07 19:58:20|16932.05|16812.05|16936.55|16816.55|16936.55|16816.55|16932.05|16812.05|10
1623095910000|2021-06-07 19:58:30|16936.85|16816.85|16940.51|16820.51|16940.51|16820.51|16936.85|16816.85|10
1623095920000|2021-06-07 19:58:40|16940.64|16820.64|16950.14|16830.14|16950.14|16830.14|16940.64|16820.64|10
1623095930000|2021-06-07 19:58:50|16949.77|16829.77|16954.68|16834.68|16954.68|16834.68|16949.77|16829.77|10
1623095940000|2021-06-07 19:59:00|16955.38|16835.38|16957.38|16837.38|16958.09|16838.09|16955.14|16835.14|10
1623095950000|2021-06-07 19:59:10|16956.08|16836.08|16951.43|16831.43|16956.59|16836.59|16951.43|16831.43|10
1623095960000|2021-06-07 19:59:20|16952.25|16832.25|16948.15|16828.15|16952.25|16832.25|16948.15|16828.15|10
1623095970000|2021-06-07 19:59:30|16947.42|16827.42|16944.81|16824.81|16947.42|16827.42|16944.63|16824.63|9
1623095980000|2021-06-07 19:59:40|16945.27|16825.27|16942.18|16822.18|16945.27|16825.27|16942.18|16822.18|10
1623095990000|2021-06-07 19:59:50|16941.7|16821.7|16940.81|16820.81|16942.42|16822.42|16940.81|16820.81|10
1623096000000|2021-06-07 20:00:00|16941|16821|16939.72|16819.72|16941|16821|16938.83|16818.83|10
1623096010000|2021-06-07 20:00:10|16938.71|16818.71|16931.28|16811.28|16938.71|16818.71|16931.28|16811.28|10
1623096020000|2021-06-07 20:00:20|16931.05|16811.05|16925.95|16805.95|16931.05|16811.05|16925.52|16805.52|10
1623096030000|2021-06-07 20:00:30|16924.17|16804.17|16923.92|16803.92|16924.17|16804.17|16922.52|16802.52|10
1623096040000|2021-06-07 20:00:40|16924.21|16804.21|16926.99|16806.99|16927|16807|16923.93|16803.93|10
1623096050000|2021-06-07 20:00:50|16927.19|16807.19|16931.13|16811.13|16931.13|16811.13|16927.19|16807.19|10
1623096060000|2021-06-07 20:01:00|16931.18|16811.18|16932.76|16812.76|16933.52|16813.52|16931.03|16811.03|10
1623096070000|2021-06-07 20:01:10|16930.89|16810.89|16932.52|16812.52|16932.52|16812.52|16929.54|16809.54|9
1623096080000|2021-06-07 20:01:20|16935.27|16815.27|16940.55|16820.55|16940.55|16820.55|16935.27|16815.27|10
1623096090000|2021-06-07 20:01:30|16940.7|16820.7|16946.26|16826.26|16947.14|16827.14|16940.7|16820.7|9
1623096100000|2021-06-07 20:01:40|16947.79|16827.79|16958.07|16838.07|16958.07|16838.07|16947.79|16827.79|10
1623096110000|2021-06-07 20:01:50|16958.91|16838.91|16957.77|16837.77|16958.92|16838.92|16957.64|16837.64|10
1623096120000|2021-06-07 20:02:00|16957.96|16837.96|16958.63|16838.63|16959.87|16839.87|16957.96|16837.96|10
1623096130000|2021-06-07 20:02:10|16958.41|16838.41|16948.46|16828.46|16958.41|16838.41|16948.46|16828.46|10
1623096140000|2021-06-07 20:02:20|16944.24|16824.24|16938.69|16818.69|16944.84|16824.84|16938.63|16818.63|10
1623096150000|2021-06-07 20:02:30|16937.65|16817.65|16935.97|16815.97|16937.65|16817.65|16935.87|16815.87|9
1623096160000|2021-06-07 20:02:40|16935.32|16815.32|16929.95|16809.95|16935.32|16815.32|16929.95|16809.95|10
1623096170000|2021-06-07 20:02:50|16928.31|16808.31|16925.06|16805.06|16928.31|16808.31|16924.49|16804.49|10
1623096180000|2021-06-07 20:03:00|16924.43|16804.43|16922.34|16802.34|16924.43|16804.43|16922.34|16802.34|10
1623096190000|2021-06-07 20:03:10|16922.89|16802.89|16924.62|16804.62|16925.47|16805.47|16922.58|16802.58|10
1623096200000|2021-06-07 20:03:20|16925.06|16805.06|16924.9|16804.9|16925.84|16805.84|16923.53|16803.53|10
1623096210000|2021-06-07 20:03:30|16924.81|16804.81|16926.12|16806.12|16926.12|16806.12|16924.23|16804.23|10
1623096220000|2021-06-07 20:03:40|16925.77|16805.77|16923.98|16803.98|16925.77|16805.77|16923.87|16803.87|10
1623096230000|2021-06-07 20:03:50|16923.52|16803.52|16919.68|16799.68|16923.52|16803.52|16919.3|16799.3|10
1623096240000|2021-06-07 20:04:00|16919.71|16799.71|16918.94|16798.94|16920.51|16800.51|16918.94|16798.94|9
1623096250000|2021-06-07 20:04:10|16918.19|16798.19|16917.17|16797.17|16918.19|16798.19|16917.17|16797.17|10
1623096260000|2021-06-07 20:04:20|16916.95|16796.95|16910.8|16790.8|16916.95|16796.95|16910.8|16790.8|10
1623096270000|2021-06-07 20:04:30|16910.6|16790.6|16911.34|16791.34|16911.8|16791.8|16910.35|16790.35|10
1623096280000|2021-06-07 20:04:40|16910.88|16790.88|16904.27|16784.27|16910.88|16790.88|16903.76|16783.76|10
1623096290000|2021-06-07 20:04:50|16904.49|16784.49|16901|16781|16904.77|16784.77|16901|16781|10
1623096300000|2021-06-07 20:05:00|16900.53|16780.53|16896.48|16776.48|16900.53|16780.53|16896.48|16776.48|10
1623096310000|2021-06-07 20:05:10|16895.83|16775.83|16894.89|16774.89|16896.38|16776.38|16894.89|16774.89|10
1623096320000|2021-06-07 20:05:20|16894.93|16774.93|16896.99|16776.99|16897.71|16777.71|16894.93|16774.93|10
1623096330000|2021-06-07 20:05:30|16895.81|16775.81|16895.31|16775.31|16895.81|16775.81|16894.99|16774.99|9
1623096340000|2021-06-07 20:05:40|16895.39|16775.39|16896.98|16776.98|16896.98|16776.98|16895.39|16775.39|10
1623096350000|2021-06-07 20:05:50|16897.02|16777.02|16896.39|16776.39|16897.27|16777.27|16896.39|16776.39|10
1623096360000|2021-06-07 20:06:00|16895.98|16775.98|16895.91|16775.91|16896.76|16776.76|16895.81|16775.81|10
1623096370000|2021-06-07 20:06:10|16895.35|16775.35|16896.6|16776.6|16896.84|16776.84|16894.4|16774.4|10
1623096380000|2021-06-07 20:06:20|16896.76|16776.76|16900.2|16780.2|16900.56|16780.56|16896.76|16776.76|10
1623096390000|2021-06-07 20:06:30|16900.59|16780.59|16901.36|16781.36|16901.55|16781.55|16900.53|16780.53|10
1623096400000|2021-06-07 20:06:40|16901.56|16781.56|16900.98|16780.98|16901.73|16781.73|16900.52|16780.52|10
1623096410000|2021-06-07 20:06:50|16900.91|16780.91|16899.72|16779.72|16900.91|16780.91|16899.7|16779.7|10
1623096420000|2021-06-07 20:07:00|16898.64|16778.64|16898.05|16778.05|16898.68|16778.68|16898.05|16778.05|10
1623096430000|2021-06-07 20:07:10|16897.59|16777.59|16897.62|16777.62|16898.13|16778.13|16897.46|16777.46|9
1623096440000|2021-06-07 20:07:20|16897.65|16777.65|16898.4|16778.4|16899.22|16779.22|16897.48|16777.48|9
1623096450000|2021-06-07 20:07:30|16899.12|16779.12|16899.63|16779.63|16900.15|16780.15|16899.01|16779.01|10
1623096460000|2021-06-07 20:07:40|16899.62|16779.62|16897.13|16777.13|16899.66|16779.66|16897.03|16777.03|10
1623096470000|2021-06-07 20:07:50|16896.69|16776.69|16895.64|16775.64|16896.69|16776.69|16895.31|16775.31|10
1623096480000|2021-06-07 20:08:00|16895.75|16775.75|16896.09|16776.09|16896.56|16776.56|16895.7|16775.7|9
1623096490000|2021-06-07 20:08:10|16896.25|16776.25|16893.71|16773.71|16896.25|16776.25|16893.71|16773.71|10
1623096500000|2021-06-07 20:08:20|16893.49|16773.49|16891.88|16771.88|16893.49|16773.49|16891.88|16771.88|10
1623096510000|2021-06-07 20:08:30|16892.15|16772.15|16893.28|16773.28|16893.28|16773.28|16891.95|16771.95|10
1623096520000|2021-06-07 20:08:40|16893.45|16773.45|16894.3|16774.3|16894.3|16774.3|16893.44|16773.44|10
1623096530000|2021-06-07 20:08:50|16893.68|16773.68|16894.27|16774.27|16894.83|16774.83|16893.54|16773.54|10
1623096540000|2021-06-07 20:09:00|16894.48|16774.48|16897.81|16777.81|16898.29|16778.29|16894.48|16774.48|10
1623096550000|2021-06-07 20:09:10|16897.43|16777.43|16896.8|16776.8|16897.73|16777.73|16896.48|16776.48|10
1623096560000|2021-06-07 20:09:20|16896.92|16776.92|16891.25|16771.25|16896.92|16776.92|16891.25|16771.25|10
1623096570000|2021-06-07 20:09:30|16891.15|16771.15|16888.49|16768.49|16891.15|16771.15|16888.45|16768.45|10
1623096580000|2021-06-07 20:09:40|16888.68|16768.68|16887.09|16767.09|16888.68|16768.68|16886.73|16766.73|10
1623096590000|2021-06-07 20:09:50|16885.69|16765.69|16884.21|16764.21|16885.69|16765.69|16884.14|16764.14|10
1623096600000|2021-06-07 20:10:00|16884.62|16764.62|16879.75|16759.75|16884.62|16764.62|16879.75|16759.75|10
1623096610000|2021-06-07 20:10:10|16878.54|16758.54|16875.19|16755.19|16878.54|16758.54|16875.19|16755.19|10
1623096620000|2021-06-07 20:10:20|16875.23|16755.23|16871.67|16751.67|16875.23|16755.23|16870.7|16750.7|10
1623096630000|2021-06-07 20:10:30|16870.99|16750.99|16868.25|16748.25|16870.99|16750.99|16867.92|16747.92|10
1623096640000|2021-06-07 20:10:40|16868.37|16748.37|16865.48|16745.48|16868.37|16748.37|16865.48|16745.48|10
1623096650000|2021-06-07 20:10:50|16865.47|16745.47|16864.83|16744.83|16865.47|16745.47|16863.99|16743.99|10
1623096660000|2021-06-07 20:11:00|16865.11|16745.11|16870.82|16750.82|16870.82|16750.82|16865.11|16745.11|10
1623096670000|2021-06-07 20:11:10|16871.05|16751.05|16870.82|16750.82|16871.55|16751.55|16870.82|16750.82|10
1623096680000|2021-06-07 20:11:20|16870.2|16750.2|16868.36|16748.36|16870.43|16750.43|16868.36|16748.36|10
1623096690000|2021-06-07 20:11:30|16868.22|16748.22|16866.28|16746.28|16868.22|16748.22|16865.75|16745.75|10
1623096700000|2021-06-07 20:11:40|16866.43|16746.43|16868.51|16748.51|16868.51|16748.51|16866.36|16746.36|10
1623096710000|2021-06-07 20:11:50|16868.66|16748.66|16869.58|16749.58|16870.06|16750.06|16868.66|16748.66|10
1623096720000|2021-06-07 20:12:00|16869.96|16749.96|16869.04|16749.04|16870.71|16750.71|16869.04|16749.04|9
1623096730000|2021-06-07 20:12:10|16868.96|16748.96|16862.7|16742.7|16868.96|16748.96|16862.7|16742.7|10
1623096740000|2021-06-07 20:12:20|16861.26|16741.26|16857.63|16737.63|16861.26|16741.26|16857.63|16737.63|10
1623096750000|2021-06-07 20:12:30|16857.14|16737.14|16859.82|16739.82|16859.82|16739.82|16857.14|16737.14|10
1623096760000|2021-06-07 20:12:40|16859.6|16739.6|16863.91|16743.91|16863.91|16743.91|16859.6|16739.6|10
1623096770000|2021-06-07 20:12:50|16864.17|16744.17|16867.81|16747.81|16867.81|16747.81|16864.17|16744.17|9
1623096780000|2021-06-07 20:13:00|16868.08|16748.08|16876.05|16756.05|16876.05|16756.05|16868.08|16748.08|10
1623096790000|2021-06-07 20:13:10|16876.36|16756.36|16879.93|16759.93|16880.08|16760.08|16876.36|16756.36|10
1623096800000|2021-06-07 20:13:20|16880.2|16760.2|16882.96|16762.96|16882.96|16762.96|16880.2|16760.2|10
1623096810000|2021-06-07 20:13:30|16883.46|16763.46|16885.63|16765.63|16885.74|16765.74|16883.46|16763.46|10
1623096820000|2021-06-07 20:13:40|16885.65|16765.65|16884.83|16764.83|16886.36|16766.36|16884.83|16764.83|10
1623096830000|2021-06-07 20:13:50|16885.27|16765.27|16885.68|16765.68|16886.32|16766.32|16885.27|16765.27|9
1623096840000|2021-06-07 20:14:00|16885.83|16765.83|16888.58|16768.58|16888.58|16768.58|16885.83|16765.83|10
1623096850000|2021-06-07 20:14:10|16889.25|16769.25|16893.66|16773.66|16893.66|16773.66|16889.25|16769.25|10
1623096860000|2021-06-07 20:14:20|16893.58|16773.58|16895.13|16775.13|16895.13|16775.13|16893.58|16773.58|9
1623096870000|2021-06-07 20:14:30|16895.57|16775.57|16895.58|16775.58|16896.65|16776.65|16894.8|16774.8|10
1623096880000|2021-06-07 20:14:40|16895.97|16775.97|16896.75|16776.75|16896.94|16776.94|16895.97|16775.97|9
1623096890000|2021-06-07 20:14:50|16896.26|16776.26|16898.12|16778.12|16898.12|16778.12|16895.8|16775.8|10
1623096900000|2021-06-07 20:15:00|16898.03|16778.03|16900.59|16780.59|16900.96|16780.96|16898.03|16778.03|10
1623096910000|2021-06-07 20:15:10|16900.63|16780.63|16900.1|16780.1|16900.8|16780.8|16900.1|16780.1|9
1623096920000|2021-06-07 20:15:20|16899.02|16779.02|16895.15|16775.15|16899.02|16779.02|16895.15|16775.15|10
1623096930000|2021-06-07 20:15:30|16895.01|16775.01|16895.3|16775.3|16895.3|16775.3|16894.54|16774.54|10
1623096940000|2021-06-07 20:15:40|16895.29|16775.29|16895.66|16775.66|16896.15|16776.15|16895.18|16775.18|10
1623096950000|2021-06-07 20:15:50|16895.6|16775.6|16892.94|16772.94|16895.6|16775.6|16892.94|16772.94|10
1623096960000|2021-06-07 20:16:00|16893|16773|16893.45|16773.45|16893.7|16773.7|16892.54|16772.54|10
1623096970000|2021-06-07 20:16:10|16893.44|16773.44|16894.19|16774.19|16894.29|16774.29|16892.94|16772.94|10
1623096980000|2021-06-07 20:16:20|16893.89|16773.89|16894.42|16774.42|16894.69|16774.69|16893.83|16773.83|10
1623096990000|2021-06-07 20:16:30|16895.2|16775.2|16893|16773|16895.24|16775.24|16893|16773|10
1623097000000|2021-06-07 20:16:40|16893.2|16773.2|16892.42|16772.42|16893.41|16773.41|16892.34|16772.34|10
1623097010000|2021-06-07 20:16:50|16892.33|16772.33|16889.63|16769.63|16892.33|16772.33|16889.3|16769.3|10
1623097020000|2021-06-07 20:17:00|16889.51|16769.51|16884|16764|16889.51|16769.51|16884|16764|10
1623097030000|2021-06-07 20:17:10|16883.62|16763.62|16877.68|16757.68|16883.62|16763.62|16877.68|16757.68|10
1623097040000|2021-06-07 20:17:20|16877.49|16757.49|16875.86|16755.86|16877.49|16757.49|16874.79|16754.79|10
1623097050000|2021-06-07 20:17:30|16876.63|16756.63|16880.1|16760.1|16880.1|16760.1|16876.63|16756.63|10
1623097060000|2021-06-07 20:17:40|16881|16761|16884.36|16764.36|16884.36|16764.36|16881|16761|10
1623097070000|2021-06-07 20:17:50|16884.25|16764.25|16884.93|16764.93|16884.93|16764.93|16883.96|16763.96|10
1623097080000|2021-06-07 20:18:00|16884.81|16764.81|16881.44|16761.44|16885.16|16765.16|16881.41|16761.41|9
1623097090000|2021-06-07 20:18:10|16881.49|16761.49|16883.27|16763.27|16883.27|16763.27|16880.88|16760.88|10
1623097100000|2021-06-07 20:18:20|16883.29|16763.29|16882.58|16762.58|16884.13|16764.13|16882.58|16762.58|10
1623097110000|2021-06-07 20:18:30|16882.48|16762.48|16880.16|16760.16|16882.48|16762.48|16880.16|16760.16|10
1623097120000|2021-06-07 20:18:40|16880.6|16760.6|16879.07|16759.07|16880.89|16760.89|16878.93|16758.93|10
1623097130000|2021-06-07 20:18:50|16879.06|16759.06|16880.62|16760.62|16880.9|16760.9|16878.99|16758.99|10
1623097140000|2021-06-07 20:19:00|16879.97|16759.97|16875.64|16755.64|16879.97|16759.97|16875.57|16755.57|10
1623097150000|2021-06-07 20:19:10|16874.5|16754.5|16871.03|16751.03|16874.5|16754.5|16871.03|16751.03|10
1623097160000|2021-06-07 20:19:20|16870.18|16750.18|16863.7|16743.7|16870.18|16750.18|16863.7|16743.7|10
1623097170000|2021-06-07 20:19:30|16863.07|16743.07|16859.14|16739.14|16863.07|16743.07|16859.14|16739.14|9
1623097180000|2021-06-07 20:19:40|16859.35|16739.35|16859.96|16739.96|16860.43|16740.43|16859.31|16739.31|8
1623097190000|2021-06-07 20:19:50|16859.84|16739.84|16859.12|16739.12|16860.34|16740.34|16858.23|16738.23|10
1623097200000|2021-06-07 20:20:00|16859.5|16739.5|16860.2|16740.2|16860.27|16740.27|16858.54|16738.54|10
1623097210000|2021-06-07 20:20:10|16861.03|16741.03|16864.16|16744.16|16864.16|16744.16|16861.03|16741.03|10
1623097220000|2021-06-07 20:20:20|16863.9|16743.9|16864.46|16744.46|16864.51|16744.51|16863.33|16743.33|9
1623097230000|2021-06-07 20:20:30|16864.3|16744.3|16864.21|16744.21|16864.36|16744.36|16863.41|16743.41|10
1623097240000|2021-06-07 20:20:40|16865.9|16745.9|16866.69|16746.69|16867.42|16747.42|16864.7|16744.7|10
1623097250000|2021-06-07 20:20:50|16867.27|16747.27|16866.62|16746.62|16867.27|16747.27|16866.22|16746.22|10
1623097260000|2021-06-07 20:21:00|16866.79|16746.79|16864.64|16744.64|16867.9|16747.9|16864.64|16744.64|10
1623097270000|2021-06-07 20:21:10|16865.12|16745.12|16862.46|16742.46|16865.12|16745.12|16862.46|16742.46|10
1623097280000|2021-06-07 20:21:20|16862.37|16742.37|16853.12|16733.12|16862.37|16742.37|16853.12|16733.12|10
1623097290000|2021-06-07 20:21:30|16852.95|16732.95|16847.51|16727.51|16852.95|16732.95|16847.51|16727.51|10
1623097300000|2021-06-07 20:21:40|16847.58|16727.58|16847.31|16727.31|16847.79|16727.79|16847.21|16727.21|10
1623097310000|2021-06-07 20:21:50|16847.5|16727.5|16843.12|16723.12|16847.5|16727.5|16843.12|16723.12|10
1623097320000|2021-06-07 20:22:00|16843.53|16723.53|16835.23|16715.23|16843.95|16723.95|16835.23|16715.23|10
1623097330000|2021-06-07 20:22:10|16834.98|16714.98|16824.8|16704.8|16834.98|16714.98|16824.8|16704.8|10
1623097340000|2021-06-07 20:22:20|16824.52|16704.52|16819.61|16699.61|16824.52|16704.52|16819.61|16699.61|10
1623097350000|2021-06-07 20:22:30|16819.43|16699.43|16819.73|16699.73|16820.79|16700.79|16818.96|16698.96|10
1623097360000|2021-06-07 20:22:40|16818.74|16698.74|16820.93|16700.93|16821.24|16701.24|16818.74|16698.74|10
1623097370000|2021-06-07 20:22:50|16821|16701|16825.46|16705.46|16825.46|16705.46|16821|16701|10
1623097380000|2021-06-07 20:23:00|16825.62|16705.62|16825.21|16705.21|16827.08|16707.08|16825.21|16705.21|10
1623097390000|2021-06-07 20:23:10|16825.87|16705.87|16823.36|16703.36|16826.26|16706.26|16823.36|16703.36|10
1623097400000|2021-06-07 20:23:20|16823.66|16703.66|16822.82|16702.82|16824.33|16704.33|16822.82|16702.82|10
1623097410000|2021-06-07 20:23:30|16824.03|16704.03|16826.47|16706.47|16826.47|16706.47|16823.36|16703.36|10
1623097420000|2021-06-07 20:23:40|16826.45|16706.45|16826.8|16706.8|16828.37|16708.37|16826.45|16706.45|10
1623097430000|2021-06-07 20:23:50|16826.91|16706.91|16829.88|16709.88|16829.88|16709.88|16826.85|16706.85|10
1623097440000|2021-06-07 20:24:00|16829.58|16709.58|16829.19|16709.19|16829.72|16709.72|16828.75|16708.75|10
1623097450000|2021-06-07 20:24:10|16829.14|16709.14|16828.26|16708.26|16829.14|16709.14|16828.19|16708.19|10
1623097460000|2021-06-07 20:24:20|16828.14|16708.14|16827.36|16707.36|16828.55|16708.55|16826.79|16706.79|9
1623097470000|2021-06-07 20:24:30|16827.02|16707.02|16826.82|16706.82|16827.02|16707.02|16825.76|16705.76|10
1623097480000|2021-06-07 20:24:40|16826.46|16706.46|16827.84|16707.84|16827.94|16707.94|16826.46|16706.46|10
1623097490000|2021-06-07 20:24:50|16828.23|16708.23|16830.33|16710.33|16830.45|16710.45|16828.23|16708.23|10
1623097500000|2021-06-07 20:25:00|16830.42|16710.42|16830|16710|16831.06|16711.06|16829.33|16709.33|10
1623097510000|2021-06-07 20:25:10|16829.95|16709.95|16828.66|16708.66|16829.95|16709.95|16828.66|16708.66|9
1623097520000|2021-06-07 20:25:20|16828.87|16708.87|16831.64|16711.64|16831.64|16711.64|16828.87|16708.87|10
1623097530000|2021-06-07 20:25:30|16831.5|16711.5|16834.55|16714.55|16834.55|16714.55|16831.5|16711.5|10
1623097540000|2021-06-07 20:25:40|16834.61|16714.61|16836.95|16716.95|16837.15|16717.15|16834.42|16714.42|10
1623097550000|2021-06-07 20:25:50|16837.43|16717.43|16840.53|16720.53|16840.53|16720.53|16837.43|16717.43|8
1623097560000|2021-06-07 20:26:00|16841.63|16721.63|16841.72|16721.72|16841.73|16721.73|16840.62|16720.62|10
1623097570000|2021-06-07 20:26:10|16842.37|16722.37|16843.44|16723.44|16843.44|16723.44|16842.37|16722.37|10
1623097580000|2021-06-07 20:26:20|16843.42|16723.42|16844.38|16724.38|16844.7|16724.7|16843.42|16723.42|10
1623097590000|2021-06-07 20:26:30|16844.45|16724.45|16846.48|16726.48|16846.48|16726.48|16844.45|16724.45|9
1623097600000|2021-06-07 20:26:40|16846.72|16726.72|16847.72|16727.72|16848.13|16728.13|16846.6|16726.6|10
1623097610000|2021-06-07 20:26:50|16847.69|16727.69|16847.96|16727.96|16848.08|16728.08|16847.63|16727.63|8
1623097620000|2021-06-07 20:27:00|16847.88|16727.88|16844.36|16724.36|16847.88|16727.88|16844.32|16724.32|10
1623097630000|2021-06-07 20:27:10|16843.74|16723.74|16841.73|16721.73|16843.74|16723.74|16841.73|16721.73|10
1623097640000|2021-06-07 20:27:20|16841.68|16721.68|16839.41|16719.41|16841.68|16721.68|16839.41|16719.41|8
1623097650000|2021-06-07 20:27:30|16839.28|16719.28|16837.06|16717.06|16839.28|16719.28|16837.06|16717.06|10
1623097660000|2021-06-07 20:27:40|16838.06|16718.06|16840.73|16720.73|16840.73|16720.73|16838.06|16718.06|10
1623097670000|2021-06-07 20:27:50|16840.96|16720.96|16841.93|16721.93|16842.7|16722.7|16840.96|16720.96|10
1623097680000|2021-06-07 20:28:00|16842.58|16722.58|16845.5|16725.5|16845.73|16725.73|16842.48|16722.48|10
1623097690000|2021-06-07 20:28:10|16845.27|16725.27|16842.98|16722.98|16845.27|16725.27|16842.55|16722.55|10
1623097700000|2021-06-07 20:28:20|16843.11|16723.11|16844.35|16724.35|16844.35|16724.35|16842.4|16722.4|10
1623097710000|2021-06-07 20:28:30|16844.39|16724.39|16847.22|16727.22|16847.22|16727.22|16844.39|16724.39|10
1623097720000|2021-06-07 20:28:40|16847.23|16727.23|16846.68|16726.68|16847.75|16727.75|16846.35|16726.35|10
1623097730000|2021-06-07 20:28:50|16846.81|16726.81|16846.71|16726.71|16847.09|16727.09|16845.74|16725.74|10
1623097740000|2021-06-07 20:29:00|16846.48|16726.48|16843.76|16723.76|16846.65|16726.65|16842.78|16722.78|10
1623097750000|2021-06-07 20:29:10|16843.65|16723.65|16843.04|16723.04|16843.65|16723.65|16842.3|16722.3|10
1623097760000|2021-06-07 20:29:20|16843.08|16723.08|16843.7|16723.7|16843.7|16723.7|16842.83|16722.83|9
1623097770000|2021-06-07 20:29:30|16843.69|16723.69|16845.13|16725.13|16845.13|16725.13|16843.63|16723.63|10
1623097780000|2021-06-07 20:29:40|16845.47|16725.47|16844.04|16724.04|16845.47|16725.47|16844.04|16724.04|9
1623097790000|2021-06-07 20:29:50|16843.95|16723.95|16843.05|16723.05|16844.13|16724.13|16843.05|16723.05|10
1623097800000|2021-06-07 20:30:00|16843.15|16723.15|16840.87|16720.87|16843.15|16723.15|16840.53|16720.53|10
1623097810000|2021-06-07 20:30:10|16840.92|16720.92|16839.93|16719.93|16841.12|16721.12|16839.93|16719.93|10
1623097820000|2021-06-07 20:30:20|16839.32|16719.32|16835.72|16715.72|16839.32|16719.32|16835.66|16715.66|10
1623097830000|2021-06-07 20:30:30|16835.5|16715.5|16827.88|16707.88|16835.5|16715.5|16827.88|16707.88|10
1623097840000|2021-06-07 20:30:40|16827.65|16707.65|16824.61|16704.61|16827.65|16707.65|16824.33|16704.33|10
1623097850000|2021-06-07 20:30:50|16824.06|16704.06|16819.01|16699.01|16824.36|16704.36|16819.01|16699.01|10
1623097860000|2021-06-07 20:31:00|16818.64|16698.64|16815.44|16695.44|16818.84|16698.84|16815.44|16695.44|10
1623097870000|2021-06-07 20:31:10|16815.17|16695.17|16808.25|16688.25|16815.17|16695.17|16808.25|16688.25|10
1623097880000|2021-06-07 20:31:20|16808.87|16688.87|16807.7|16687.7|16809.24|16689.24|16807.59|16687.59|10
1623097890000|2021-06-07 20:31:30|16806.89|16686.89|16802.72|16682.72|16806.89|16686.89|16802.01|16682.01|10
1623097900000|2021-06-07 20:31:40|16803.78|16683.78|16802.46|16682.46|16805.6|16685.6|16801.84|16681.84|10
1623097910000|2021-06-07 20:31:50|16802.35|16682.35|16806.75|16686.75|16806.75|16686.75|16802.35|16682.35|10
1623097920000|2021-06-07 20:32:00|16806.44|16686.44|16801|16681|16806.44|16686.44|16801|16681|10
1623097930000|2021-06-07 20:32:10|16800.32|16680.32|16791.57|16671.57|16800.32|16680.32|16791.57|16671.57|10
1623097940000|2021-06-07 20:32:20|16792.13|16672.13|16789.23|16669.23|16792.13|16672.13|16787.67|16667.67|10
1623097950000|2021-06-07 20:32:30|16789|16669|16788|16668|16789.44|16669.44|16788|16668|10
1623097960000|2021-06-07 20:32:40|16788.37|16668.37|16786.26|16666.26|16788.37|16668.37|16785.94|16665.94|9
1623097970000|2021-06-07 20:32:50|16786.12|16666.12|16785.42|16665.42|16786.12|16666.12|16785.26|16665.26|10
1623097980000|2021-06-07 20:33:00|16786|16666|16785.53|16665.53|16786.38|16666.38|16785.53|16665.53|10
1623097990000|2021-06-07 20:33:10|16782.43|16662.43|16782.58|16662.58|16783.18|16663.18|16782.43|16662.43|10
1623098000000|2021-06-07 20:33:20|16783.14|16663.14|16783.07|16663.07|16783.14|16663.14|16782.54|16662.54|9
1623098010000|2021-06-07 20:33:30|16783.3|16663.3|16786.84|16666.84|16786.84|16666.84|16783.3|16663.3|10
1623098020000|2021-06-07 20:33:40|16786.9|16666.9|16789.91|16669.91|16790.19|16670.19|16786.9|16666.9|10
1623098030000|2021-06-07 20:33:50|16789.96|16669.96|16792.87|16672.87|16792.87|16672.87|16789.72|16669.72|10
1623098040000|2021-06-07 20:34:00|16794.36|16674.36|16795.98|16675.98|16796.71|16676.71|16794.36|16674.36|10
1623098050000|2021-06-07 20:34:10|16796.14|16676.14|16795.29|16675.29|16796.14|16676.14|16794.36|16674.36|10
1623098060000|2021-06-07 20:34:20|16794.95|16674.95|16793.19|16673.19|16794.95|16674.95|16793.19|16673.19|10
1623098070000|2021-06-07 20:34:30|16793.21|16673.21|16795.89|16675.89|16795.89|16675.89|16792.87|16672.87|9
1623098080000|2021-06-07 20:34:40|16795.92|16675.92|16797.28|16677.28|16797.28|16677.28|16795.92|16675.92|10
1623098090000|2021-06-07 20:34:50|16797.39|16677.39|16798.81|16678.81|16798.81|16678.81|16797.39|16677.39|9
1623098100000|2021-06-07 20:35:00|16798.82|16678.82|16797.45|16677.45|16798.82|16678.82|16797.3|16677.3|10
1623098110000|2021-06-07 20:35:10|16798.28|16678.28|16799.7|16679.7|16800.15|16680.15|16798.28|16678.28|10
1623098120000|2021-06-07 20:35:20|16799.72|16679.72|16800.01|16680.01|16800.01|16680.01|16799.04|16679.04|9
1623098130000|2021-06-07 20:35:30|16800.26|16680.26|16802.19|16682.19|16802.19|16682.19|16800.22|16680.22|9
1623098140000|2021-06-07 20:35:40|16803.05|16683.05|16806.65|16686.65|16806.65|16686.65|16802.88|16682.88|10
1623098150000|2021-06-07 20:35:50|16807.02|16687.02|16809.89|16689.89|16809.89|16689.89|16807.02|16687.02|10
1623098160000|2021-06-07 20:36:00|16809.9|16689.9|16810.21|16690.21|16810.65|16690.65|16808.8|16688.8|10
1623098170000|2021-06-07 20:36:10|16810.3|16690.3|16809.83|16689.83|16810.3|16690.3|16808.78|16688.78|10
1623098180000|2021-06-07 20:36:20|16809.72|16689.72|16810.8|16690.8|16810.8|16690.8|16809.72|16689.72|10
1623098190000|2021-06-07 20:36:30|16810.79|16690.79|16812.34|16692.34|16812.48|16692.48|16810.67|16690.67|10
1623098200000|2021-06-07 20:36:40|16811.72|16691.72|16812.6|16692.6|16813.26|16693.26|16811.72|16691.72|10
1623098210000|2021-06-07 20:36:50|16812.64|16692.64|16812.5|16692.5|16812.64|16692.64|16812.13|16692.13|9
1623098220000|2021-06-07 20:37:00|16812.62|16692.62|16815.21|16695.21|16815.21|16695.21|16812.59|16692.59|10
1623098230000|2021-06-07 20:37:10|16815.36|16695.36|16819.9|16699.9|16819.9|16699.9|16815.04|16695.04|10
1623098240000|2021-06-07 20:37:20|16819.74|16699.74|16822.62|16702.62|16822.62|16702.62|16819.74|16699.74|10
1623098250000|2021-06-07 20:37:30|16823.4|16703.4|16825.06|16705.06|16825.06|16705.06|16823.4|16703.4|10
1623098260000|2021-06-07 20:37:40|16825.3|16705.3|16828.64|16708.64|16828.64|16708.64|16825.19|16705.19|9
1623098270000|2021-06-07 20:37:50|16828.39|16708.39|16833.83|16713.83|16833.83|16713.83|16828.39|16708.39|10
1623098280000|2021-06-07 20:38:00|16835.08|16715.08|16841.61|16721.61|16841.61|16721.61|16834.85|16714.85|10
1623098290000|2021-06-07 20:38:10|16842.11|16722.11|16848.33|16728.33|16848.33|16728.33|16842.11|16722.11|10
1623098300000|2021-06-07 20:38:20|16848.45|16728.45|16852.58|16732.58|16852.58|16732.58|16847.99|16727.99|10
1623098310000|2021-06-07 20:38:30|16854.49|16734.49|16854.12|16734.12|16855.08|16735.08|16854.12|16734.12|10
1623098320000|2021-06-07 20:38:40|16854.17|16734.17|16848.02|16728.02|16854.17|16734.17|16848.02|16728.02|10
1623098330000|2021-06-07 20:38:50|16847.88|16727.88|16836.97|16716.97|16847.99|16727.99|16836.97|16716.97|10
1623098340000|2021-06-07 20:39:00|16836.38|16716.38|16830.99|16710.99|16836.38|16716.38|16829.01|16709.01|10
1623098350000|2021-06-07 20:39:10|16830.72|16710.72|16833.97|16713.97|16833.97|16713.97|16830.72|16710.72|10
1623098360000|2021-06-07 20:39:20|16833.98|16713.98|16833|16713|16835.61|16715.61|16832.89|16712.89|10
1623098370000|2021-06-07 20:39:30|16832.91|16712.91|16831.21|16711.21|16832.91|16712.91|16831.08|16711.08|9
1623098380000|2021-06-07 20:39:40|16831.29|16711.29|16830.07|16710.07|16831.29|16711.29|16830.07|16710.07|10
1623098390000|2021-06-07 20:39:50|16829.6|16709.6|16827.14|16707.14|16829.6|16709.6|16827.14|16707.14|8
1623098400000|2021-06-07 20:40:00|16826.58|16706.58|16821.36|16701.36|16826.58|16706.58|16821.36|16701.36|10
1623098410000|2021-06-07 20:40:10|16821.12|16701.12|16816.81|16696.81|16821.12|16701.12|16816.81|16696.81|10
1623098420000|2021-06-07 20:40:20|16817.48|16697.48|16815.59|16695.59|16817.48|16697.48|16815.14|16695.14|10
1623098430000|2021-06-07 20:40:30|16815.69|16695.69|16812.53|16692.53|16815.69|16695.69|16812.53|16692.53|10
1623098440000|2021-06-07 20:40:40|16811.64|16691.64|16811.31|16691.31|16812.07|16692.07|16811.27|16691.27|10
1623098450000|2021-06-07 20:40:50|16810.77|16690.77|16805.76|16685.76|16810.77|16690.77|16805.76|16685.76|10
1623098460000|2021-06-07 20:41:00|16806.77|16686.77|16802.35|16682.35|16806.77|16686.77|16802.35|16682.35|10
1623098470000|2021-06-07 20:41:10|16801.95|16681.95|16799.78|16679.78|16801.95|16681.95|16799.78|16679.78|10
1623098480000|2021-06-07 20:41:20|16799.44|16679.44|16799.61|16679.61|16799.75|16679.75|16799.25|16679.25|10
1623098490000|2021-06-07 20:41:30|16799.64|16679.64|16798.01|16678.01|16799.64|16679.64|16798.01|16678.01|10
1623098500000|2021-06-07 20:41:40|16797.9|16677.9|16798.37|16678.37|16798.65|16678.65|16797.89|16677.89|10
1623098510000|2021-06-07 20:41:50|16798.98|16678.98|16801.13|16681.13|16801.17|16681.17|16798.98|16678.98|10
1623098520000|2021-06-07 20:42:00|16801.24|16681.24|16802.42|16682.42|16802.52|16682.52|16801.24|16681.24|10
1623098530000|2021-06-07 20:42:10|16802.39|16682.39|16797.42|16677.42|16802.39|16682.39|16797.42|16677.42|10
1623098540000|2021-06-07 20:42:20|16796.77|16676.77|16794.31|16674.31|16796.77|16676.77|16793.61|16673.61|10
1623098550000|2021-06-07 20:42:30|16794.07|16674.07|16791.07|16671.07|16794.23|16674.23|16790.97|16670.97|10
1623098560000|2021-06-07 20:42:40|16791.19|16671.19|16789.86|16669.86|16791.19|16671.19|16789.86|16669.86|10
1623098570000|2021-06-07 20:42:50|16789.83|16669.83|16788.52|16668.52|16789.85|16669.85|16788.42|16668.42|10
1623098580000|2021-06-07 20:43:00|16788.59|16668.59|16783.12|16663.12|16788.69|16668.69|16783.12|16663.12|10
1623098590000|2021-06-07 20:43:10|16782.78|16662.78|16779.8|16659.8|16782.78|16662.78|16779.8|16659.8|9
1623098600000|2021-06-07 20:43:20|16780.27|16660.27|16777.75|16657.75|16780.27|16660.27|16777.52|16657.52|10
1623098610000|2021-06-07 20:43:30|16777.64|16657.64|16780.37|16660.37|16780.37|16660.37|16777.15|16657.15|10
1623098620000|2021-06-07 20:43:40|16779.56|16659.56|16777.42|16657.42|16779.56|16659.56|16777.42|16657.42|10
1623098630000|2021-06-07 20:43:50|16777.3|16657.3|16775.32|16655.32|16777.89|16657.89|16775.32|16655.32|10
1623098640000|2021-06-07 20:44:00|16775.27|16655.27|16773.99|16653.99|16775.27|16655.27|16773.99|16653.99|10
1623098650000|2021-06-07 20:44:10|16773.79|16653.79|16772.74|16652.74|16773.92|16653.92|16772.74|16652.74|10
1623098660000|2021-06-07 20:44:20|16773.2|16653.2|16775.03|16655.03|16775.03|16655.03|16773.2|16653.2|10
1623098670000|2021-06-07 20:44:30|16775.28|16655.28|16778.32|16658.32|16778.32|16658.32|16775.28|16655.28|9
1623098680000|2021-06-07 20:44:40|16778.43|16658.43|16779.54|16659.54|16780.02|16660.02|16778.43|16658.43|10
1623098690000|2021-06-07 20:44:50|16779.42|16659.42|16782.28|16662.28|16782.28|16662.28|16779.42|16659.42|10
1623098700000|2021-06-07 20:45:00|16782.59|16662.59|16784.41|16664.41|16784.92|16664.92|16782.47|16662.47|10
1623098710000|2021-06-07 20:45:10|16784.76|16664.76|16785.93|16665.93|16786.47|16666.47|16784.15|16664.15|10
1623098720000|2021-06-07 20:45:20|16786.32|16666.32|16786.43|16666.43|16787.19|16667.19|16785.89|16665.89|10
1623098730000|2021-06-07 20:45:30|16786.74|16666.74|16784.26|16664.26|16786.74|16666.74|16783.77|16663.77|10
1623098740000|2021-06-07 20:45:40|16784.29|16664.29|16781.27|16661.27|16784.29|16664.29|16781.27|16661.27|10
1623098750000|2021-06-07 20:45:50|16782.49|16662.49|16782.04|16662.04|16782.66|16662.66|16782.04|16662.04|9
1623098760000|2021-06-07 20:46:00|16780.75|16660.75|16778.79|16658.79|16781.06|16661.06|16778.79|16658.79|9
1623098770000|2021-06-07 20:46:10|16778.78|16658.78|16770.08|16650.08|16778.86|16658.86|16770.08|16650.08|10
1623098780000|2021-06-07 20:46:20|16769.06|16649.06|16763.93|16643.93|16769.06|16649.06|16763.93|16643.93|10
1623098790000|2021-06-07 20:46:30|16763.04|16643.04|16755.58|16635.58|16763.04|16643.04|16755.58|16635.58|10
1623098800000|2021-06-07 20:46:40|16755.73|16635.73|16745.36|16625.36|16755.73|16635.73|16745.36|16625.36|10
1623098810000|2021-06-07 20:46:50|16743.98|16623.98|16742.16|16622.16|16743.98|16623.98|16741.22|16621.22|10
1623098820000|2021-06-07 20:47:00|16742.12|16622.12|16741.92|16621.92|16744.26|16624.26|16741.92|16621.92|10
1623098830000|2021-06-07 20:47:10|16742.65|16622.65|16740.87|16620.87|16743.42|16623.42|16740.87|16620.87|10
1623098840000|2021-06-07 20:47:20|16741.27|16621.27|16738.65|16618.65|16741.27|16621.27|16738.65|16618.65|10
1623098850000|2021-06-07 20:47:30|16738.66|16618.66|16736.23|16616.23|16739.01|16619.01|16736.23|16616.23|10
1623098860000|2021-06-07 20:47:40|16736.21|16616.21|16735.64|16615.64|16736.21|16616.21|16734.16|16614.16|10
1623098870000|2021-06-07 20:47:50|16735.39|16615.39|16721.04|16601.04|16735.39|16615.39|16721.04|16601.04|10
1623098880000|2021-06-07 20:48:00|16721.09|16601.09|16701.95|16581.95|16721.09|16601.09|16701.95|16581.95|10
1623098890000|2021-06-07 20:48:10|16695.66|16575.66|16652.45|16532.45|16695.66|16575.66|16652.45|16532.45|10
1623098900000|2021-06-07 20:48:20|16647.4|16527.4|16605.18|16485.18|16647.4|16527.4|16605.18|16485.18|10
1623098910000|2021-06-07 20:48:30|16604.69|16484.69|16567.4|16447.4|16604.69|16484.69|16567.4|16447.4|10
1623098920000|2021-06-07 20:48:40|16569.53|16449.53|16517.31|16397.31|16569.53|16449.53|16517.31|16397.31|10
1623098930000|2021-06-07 20:48:50|16513.87|16393.87|16487.74|16367.74|16514.34|16394.34|16481.48|16361.48|10
1623098940000|2021-06-07 20:49:00|16485.72|16365.72|16475.96|16355.96|16492.88|16372.88|16475.01|16355.01|10
1623098950000|2021-06-07 20:49:10|16468.22|16348.22|16467.86|16347.86|16468.22|16348.22|16454.19|16334.19|10
1623098960000|2021-06-07 20:49:20|16473.09|16353.09|16495.66|16375.66|16495.66|16375.66|16473.09|16353.09|10
1623098970000|2021-06-07 20:49:30|16498.35|16378.35|16509.4|16389.4|16509.4|16389.4|16498.35|16378.35|10
1623098980000|2021-06-07 20:49:40|16509.74|16389.74|16499.18|16379.18|16512.67|16392.67|16499.18|16379.18|10
1623098990000|2021-06-07 20:49:50|16498.29|16378.29|16459.08|16339.08|16499.61|16379.61|16459.08|16339.08|10
1623099000000|2021-06-07 20:50:00|16455.9|16335.9|16451.65|16331.65|16456.78|16336.78|16451.33|16331.33|9
1623099010000|2021-06-07 20:50:10|16451.59|16331.59|16451.45|16331.45|16452.96|16332.96|16450.49|16330.49|10
1623099020000|2021-06-07 20:50:20|16451.96|16331.96|16421.84|16301.84|16451.96|16331.96|16421.84|16301.84|10
1623099030000|2021-06-07 20:50:30|16421.02|16301.02|16388.15|16268.15|16421.02|16301.02|16388.15|16268.15|10
1623099040000|2021-06-07 20:50:40|16388.31|16268.31|16325.19|16205.19|16388.31|16268.31|16325.19|16205.19|10
1623099050000|2021-06-07 20:50:50|16324.91|16204.91|16290.14|16170.14|16324.91|16204.91|16290.14|16170.14|10
1623099060000|2021-06-07 20:51:00|16281.49|16161.49|16266.22|16146.22|16281.49|16161.49|16266.22|16146.22|10
1623099070000|2021-06-07 20:51:10|16261.29|16141.29|16244.53|16124.53|16261.29|16141.29|16244.53|16124.53|10
1623099080000|2021-06-07 20:51:20|16245.18|16125.18|16238.35|16118.35|16248.77|16128.77|16235.98|16115.98|10
1623099090000|2021-06-07 20:51:30|16239.97|16119.97|16253.61|16133.61|16254.27|16134.27|16234.27|16114.27|10
1623099100000|2021-06-07 20:51:40|16252.76|16132.76|16281.58|16161.58|16281.58|16161.58|16252.76|16132.76|10
1623099110000|2021-06-07 20:51:50|16281.15|16161.15|16296.9|16176.9|16296.9|16176.9|16281.15|16161.15|10
1623099120000|2021-06-07 20:52:00|16298.59|16178.59|16308.53|16188.53|16318.16|16198.16|16298.59|16178.59|10
1623099130000|2021-06-07 20:52:10|16315.21|16195.21|16361.53|16241.53|16361.53|16241.53|16315.21|16195.21|10
1623099140000|2021-06-07 20:52:20|16362.31|16242.31|16369.3|16249.3|16369.3|16249.3|16362.31|16242.31|10
1623099150000|2021-06-07 20:52:30|16369.62|16249.62|16351.95|16231.95|16369.74|16249.74|16350.81|16230.81|10
1623099160000|2021-06-07 20:52:40|16350.22|16230.22|16347.65|16227.65|16352.05|16232.05|16347.39|16227.39|10
1623099170000|2021-06-07 20:52:50|16347.14|16227.14|16339.17|16219.17|16347.14|16227.14|16337.58|16217.58|10
1623099180000|2021-06-07 20:53:00|16340.07|16220.07|16337.03|16217.03|16340.36|16220.36|16336.65|16216.65|10
1623099190000|2021-06-07 20:53:10|16336.24|16216.24|16322.29|16202.29|16336.24|16216.24|16322.29|16202.29|10
1623099200000|2021-06-07 20:53:20|16321.64|16201.64|16305.59|16185.59|16321.64|16201.64|16305.59|16185.59|10
1623099210000|2021-06-07 20:53:30|16301.95|16181.95|16299.36|16179.36|16305.82|16185.82|16297.24|16177.24|10
1623099220000|2021-06-07 20:53:40|16301.87|16181.87|16300.73|16180.73|16302.95|16182.95|16300.51|16180.51|10
1623099230000|2021-06-07 20:53:50|16298.86|16178.86|16290.83|16170.83|16298.86|16178.86|16288.19|16168.19|10
1623099240000|2021-06-07 20:54:00|16291.77|16171.77|16305.24|16185.24|16305.24|16185.24|16291.13|16171.13|10
1623099250000|2021-06-07 20:54:10|16305.34|16185.34|16307.7|16187.7|16307.88|16187.88|16302.65|16182.65|10
1623099260000|2021-06-07 20:54:20|16309.39|16189.39|16317.78|16197.78|16317.78|16197.78|16308.15|16188.15|10
1623099270000|2021-06-07 20:54:30|16319.1|16199.1|16330.7|16210.7|16330.7|16210.7|16319.1|16199.1|10
1623099280000|2021-06-07 20:54:40|16332.16|16212.16|16339.91|16219.91|16339.91|16219.91|16332.16|16212.16|10
1623099290000|2021-06-07 20:54:50|16339.96|16219.96|16351.5|16231.5|16351.5|16231.5|16339.96|16219.96|10
1623099300000|2021-06-07 20:55:00|16351.21|16231.21|16361.26|16241.26|16361.26|16241.26|16351.21|16231.21|10
1623099310000|2021-06-07 20:55:10|16361.87|16241.87|16373.4|16253.4|16373.4|16253.4|16361.87|16241.87|10
1623099320000|2021-06-07 20:55:20|16377.58|16257.58|16389.3|16269.3|16389.3|16269.3|16377.58|16257.58|10
1623099330000|2021-06-07 20:55:30|16389.49|16269.49|16400.42|16280.42|16401.28|16281.28|16389.49|16269.49|10
1623099340000|2021-06-07 20:55:40|16403.72|16283.72|16419.04|16299.04|16419.04|16299.04|16403.72|16283.72|10
1623099350000|2021-06-07 20:55:50|16420.18|16300.18|16424.76|16304.76|16425.17|16305.17|16419.93|16299.93|10
1623099360000|2021-06-07 20:56:00|16424.73|16304.73|16412.25|16292.25|16424.73|16304.73|16412.25|16292.25|10
1623099370000|2021-06-07 20:56:10|16409.94|16289.94|16428.14|16308.14|16428.14|16308.14|16409.94|16289.94|10
1623099380000|2021-06-07 20:56:20|16428.95|16308.95|16449.54|16329.54|16449.54|16329.54|16428.95|16308.95|10
1623099390000|2021-06-07 20:56:30|16449.21|16329.21|16448.87|16328.87|16449.21|16329.21|16445.23|16325.23|10
1623099400000|2021-06-07 20:56:40|16449.42|16329.42|16450.8|16330.8|16457.95|16337.95|16449.42|16329.42|10
1623099410000|2021-06-07 20:56:50|16453.15|16333.15|16462.64|16342.64|16462.64|16342.64|16452.02|16332.02|10
1623099420000|2021-06-07 20:57:00|16463.01|16343.01|16467.53|16347.53|16467.53|16347.53|16462.44|16342.44|10
1623099430000|2021-06-07 20:57:10|16466.66|16346.66|16464.7|16344.7|16466.81|16346.81|16463.73|16343.73|10
1623099440000|2021-06-07 20:57:20|16465.52|16345.52|16480.94|16360.94|16480.94|16360.94|16465.52|16345.52|10
1623099450000|2021-06-07 20:57:30|16481.1|16361.1|16483.75|16363.75|16483.99|16363.99|16481.1|16361.1|10
1623099460000|2021-06-07 20:57:40|16483.06|16363.06|16487.7|16367.7|16487.7|16367.7|16481.83|16361.83|10
1623099470000|2021-06-07 20:57:50|16488.3|16368.3|16492.84|16372.84|16494.05|16374.05|16488.3|16368.3|10
1623099480000|2021-06-07 20:58:00|16492.76|16372.76|16486.25|16366.25|16494.28|16374.28|16486.25|16366.25|10
1623099490000|2021-06-07 20:58:10|16481.76|16361.76|16469.42|16349.42|16481.76|16361.76|16469.42|16349.42|10
1623099500000|2021-06-07 20:58:20|16462|16342|16435.93|16315.93|16462|16342|16435.93|16315.93|10
1623099510000|2021-06-07 20:58:30|16434.71|16314.71|16397.36|16277.36|16434.71|16314.71|16397.36|16277.36|10
1623099520000|2021-06-07 20:58:40|16395.39|16275.39|16398.77|16278.77|16400.66|16280.66|16395.39|16275.39|10
1623099530000|2021-06-07 20:58:50|16398.09|16278.09|16389.88|16269.88|16398.09|16278.09|16389.41|16269.41|10
1623099540000|2021-06-07 20:59:00|16389.68|16269.68|16369.46|16249.46|16389.68|16269.68|16369.46|16249.46|10
1623099550000|2021-06-07 20:59:10|16363.36|16243.36|16364.45|16244.45|16369.87|16249.87|16363.36|16243.36|10
1623099560000|2021-06-07 20:59:20|16362.49|16242.49|16357.41|16237.41|16362.86|16242.86|16355.98|16235.98|10
1623099570000|2021-06-07 20:59:30|16356.83|16236.83|16377.58|16257.58|16377.58|16257.58|16356.83|16236.83|10
1623099580000|2021-06-07 20:59:40|16380.27|16260.27|16384.11|16264.11|16384.11|16264.11|16380.27|16260.27|10
1623099590000|2021-06-07 20:59:50|16383.11|16263.11|16380.45|16260.45|16383.37|16263.37|16380.45|16260.45|10
1623099600000|2021-06-07 21:00:00|16380.34|16260.34|16371.14|16251.14|16382.42|16262.42|16371.14|16251.14|10
1623099610000|2021-06-07 21:00:10|16369.65|16249.65|16353.95|16233.95|16369.65|16249.65|16353.95|16233.95|10
1623099620000|2021-06-07 21:00:20|16354.82|16234.82|16372.02|16252.02|16372.02|16252.02|16351.86|16231.86|10
1623099630000|2021-06-07 21:00:30|16373.13|16253.13|16361.97|16241.97|16373.13|16253.13|16361.97|16241.97|10
1623099640000|2021-06-07 21:00:40|16360.97|16240.97|16368.73|16248.73|16368.73|16248.73|16360.97|16240.97|10
1623099650000|2021-06-07 21:00:50|16369.09|16249.09|16374.52|16254.52|16374.52|16254.52|16369.09|16249.09|10
1623099660000|2021-06-07 21:01:00|16375.86|16255.86|16389.09|16269.09|16389.09|16269.09|16375.86|16255.86|9
1623099670000|2021-06-07 21:01:10|16390.52|16270.52|16397.32|16277.32|16397.32|16277.32|16390.52|16270.52|10
1623099680000|2021-06-07 21:01:20|16398.65|16278.65|16401.21|16281.21|16401.68|16281.68|16398.65|16278.65|10
1623099690000|2021-06-07 21:01:30|16400.84|16280.84|16406.9|16286.9|16406.9|16286.9|16400.84|16280.84|10
1623099700000|2021-06-07 21:01:40|16407.03|16287.03|16409.91|16289.91|16409.91|16289.91|16407.03|16287.03|9
1623099710000|2021-06-07 21:01:50|16409.89|16289.89|16410.91|16290.91|16413.3|16293.3|16409.11|16289.11|9
1623099720000|2021-06-07 21:02:00|16409.38|16289.38|16411.4|16291.4|16412.96|16292.96|16409.38|16289.38|10
1623099730000|2021-06-07 21:02:10|16410.54|16290.54|16406.76|16286.76|16410.54|16290.54|16406.62|16286.62|10
1623099740000|2021-06-07 21:02:20|16407.39|16287.39|16408.94|16288.94|16413.18|16293.18|16407.39|16287.39|10
1623099750000|2021-06-07 21:02:30|16407.79|16287.79|16401.99|16281.99|16407.79|16287.79|16401.99|16281.99|10
1623099760000|2021-06-07 21:02:40|16402.76|16282.76|16406.91|16286.91|16406.91|16286.91|16402.76|16282.76|10
1623099770000|2021-06-07 21:02:50|16407.66|16287.66|16412.07|16292.07|16412.07|16292.07|16406.91|16286.91|10
1623099780000|2021-06-07 21:03:00|16411.82|16291.82|16409.94|16289.94|16413.51|16293.51|16409.94|16289.94|10
1623099790000|2021-06-07 21:03:10|16410.6|16290.6|16412.58|16292.58|16412.58|16292.58|16409|16289|10
1623099800000|2021-06-07 21:03:20|16413.58|16293.58|16416.22|16296.22|16416.38|16296.38|16413.58|16293.58|10
1623099810000|2021-06-07 21:03:30|16417.54|16297.54|16420.32|16300.32|16420.56|16300.56|16417.54|16297.54|10
1623099820000|2021-06-07 21:03:40|16421.46|16301.46|16425.52|16305.52|16425.52|16305.52|16421.46|16301.46|10
1623099830000|2021-06-07 21:03:50|16428.3|16308.3|16430.92|16310.92|16431.38|16311.38|16428.3|16308.3|10
1623099840000|2021-06-07 21:04:00|16431.16|16311.16|16436.74|16316.74|16436.74|16316.74|16431.16|16311.16|10
1623099850000|2021-06-07 21:04:10|16438.13|16318.13|16439.56|16319.56|16441.26|16321.26|16437.5|16317.5|10
1623099860000|2021-06-07 21:04:20|16439.22|16319.22|16447.08|16327.08|16447.59|16327.59|16439.22|16319.22|10
1623099870000|2021-06-07 21:04:30|16446.23|16326.23|16443.96|16323.96|16448.14|16328.14|16443.96|16323.96|10
1623099880000|2021-06-07 21:04:40|16443.69|16323.69|16446.37|16326.37|16446.37|16326.37|16443.54|16323.54|10
1623099890000|2021-06-07 21:04:50|16447.68|16327.68|16452.67|16332.67|16452.76|16332.76|16447.68|16327.68|10
1623099900000|2021-06-07 21:05:00|16453.67|16333.67|16452.03|16332.03|16454.98|16334.98|16452.03|16332.03|10
1623099910000|2021-06-07 21:05:10|16450.87|16330.87|16444.78|16324.78|16450.87|16330.87|16444.78|16324.78|10
1623099920000|2021-06-07 21:05:20|16443.22|16323.22|16436.03|16316.03|16443.22|16323.22|16436.03|16316.03|10
1623099930000|2021-06-07 21:05:30|16433.87|16313.87|16437.64|16317.64|16438.79|16318.79|16433.44|16313.44|10
1623099940000|2021-06-07 21:05:40|16438.17|16318.17|16436.67|16316.67|16439.59|16319.59|16436.58|16316.58|10
1623099950000|2021-06-07 21:05:50|16437.6|16317.6|16438.88|16318.88|16438.88|16318.88|16436.86|16316.86|9
1623099960000|2021-06-07 21:06:00|16439.66|16319.66|16433.86|16313.86|16439.66|16319.66|16433.86|16313.86|10
1623099970000|2021-06-07 21:06:10|16432.6|16312.6|16423.2|16303.2|16432.6|16312.6|16423.2|16303.2|9
1623099980000|2021-06-07 21:06:20|16422.07|16302.07|16413.78|16293.78|16422.07|16302.07|16413.78|16293.78|10
1623099990000|2021-06-07 21:06:30|16411.58|16291.58|16386.4|16266.4|16411.58|16291.58|16386.4|16266.4|10
1623100000000|2021-06-07 21:06:40|16386.96|16266.96|16391.61|16271.61|16391.61|16271.61|16386.23|16266.23|10
1623100010000|2021-06-07 21:06:50|16391.68|16271.68|16393.83|16273.83|16394.23|16274.23|16391.18|16271.18|10
1623100020000|2021-06-07 21:07:00|16393.95|16273.95|16397.3|16277.3|16397.3|16277.3|16393.36|16273.36|10
1623100030000|2021-06-07 21:07:10|16398.48|16278.48|16398.35|16278.35|16399.88|16279.88|16397.97|16277.97|10
1623100040000|2021-06-07 21:07:20|16398.67|16278.67|16393.07|16273.07|16398.67|16278.67|16393.07|16273.07|10
1623100050000|2021-06-07 21:07:30|16392.64|16272.64|16390.89|16270.89|16392.64|16272.64|16390.04|16270.04|10
1623100060000|2021-06-07 21:07:40|16390.98|16270.98|16376.71|16256.71|16390.98|16270.98|16376.71|16256.71|10
1623100070000|2021-06-07 21:07:50|16369.66|16249.66|16361.36|16241.36|16369.66|16249.66|16361|16241|10
1623100080000|2021-06-07 21:08:00|16361.84|16241.84|16364.8|16244.8|16365.05|16245.05|16361.67|16241.67|10
1623100090000|2021-06-07 21:08:10|16364.84|16244.84|16367.98|16247.98|16368.48|16248.48|16364.84|16244.84|10
1623100100000|2021-06-07 21:08:20|16369.37|16249.37|16363.78|16243.78|16370.12|16250.12|16363.78|16243.78|10
1623100110000|2021-06-07 21:08:30|16362.82|16242.82|16349.74|16229.74|16362.82|16242.82|16349.74|16229.74|10
1623100120000|2021-06-07 21:08:40|16350.77|16230.77|16348.59|16228.59|16351.39|16231.39|16348.35|16228.35|10
1623100130000|2021-06-07 21:08:50|16347.85|16227.85|16338.01|16218.01|16347.85|16227.85|16338.01|16218.01|10
1623100140000|2021-06-07 21:09:00|16337.66|16217.66|16338.44|16218.44|16339.19|16219.19|16337.66|16217.66|10
1623100150000|2021-06-07 21:09:10|16337.77|16217.77|16329.34|16209.34|16338.09|16218.09|16329.34|16209.34|10
1623100160000|2021-06-07 21:09:20|16325.63|16205.63|16305.33|16185.33|16325.63|16205.63|16303.59|16183.59|10
1623100170000|2021-06-07 21:09:30|16303.24|16183.24|16275.52|16155.52|16303.24|16183.24|16275.52|16155.52|10
1623100180000|2021-06-07 21:09:40|16273.96|16153.96|16271.81|16151.81|16275.34|16155.34|16269.56|16149.56|10
1623100190000|2021-06-07 21:09:50|16272.38|16152.38|16274.85|16154.85|16276.65|16156.65|16272.38|16152.38|10
1623100200000|2021-06-07 21:10:00|16274.88|16154.88|16277.78|16157.78|16278.17|16158.17|16274.88|16154.88|10
1623100210000|2021-06-07 21:10:10|16278.76|16158.76|16291.05|16171.05|16291.05|16171.05|16278.76|16158.76|10
1623100220000|2021-06-07 21:10:20|16292.18|16172.18|16300.62|16180.62|16300.62|16180.62|16292.18|16172.18|10
1623100230000|2021-06-07 21:10:30|16303.6|16183.6|16308.09|16188.09|16308.47|16188.47|16303.58|16183.58|10
1623100240000|2021-06-07 21:10:40|16307.42|16187.42|16314.73|16194.73|16314.73|16194.73|16307.03|16187.03|10
1623100250000|2021-06-07 21:10:50|16314.91|16194.91|16313.76|16193.76|16314.91|16194.91|16312.99|16192.99|10
1623100260000|2021-06-07 21:11:00|16312.66|16192.66|16313.18|16193.18|16313.39|16193.39|16310.28|16190.28|9
1623100270000|2021-06-07 21:11:10|16313.68|16193.68|16309.97|16189.97|16315.14|16195.14|16308.29|16188.29|10
1623100280000|2021-06-07 21:11:20|16309.21|16189.21|16309.91|16189.91|16309.91|16189.91|16307.11|16187.11|10
1623100290000|2021-06-07 21:11:30|16310.3|16190.3|16310.05|16190.05|16311.76|16191.76|16310|16190|10
1623100300000|2021-06-07 21:11:40|16310.37|16190.37|16308.43|16188.43|16310.73|16190.73|16307.86|16187.86|10
1623100310000|2021-06-07 21:11:50|16307.42|16187.42|16306.1|16186.1|16308.51|16188.51|16306.1|16186.1|10
1623100320000|2021-06-07 21:12:00|16303.8|16183.8|16301.06|16181.06|16304.37|16184.37|16300.12|16180.12|10
1623100330000|2021-06-07 21:12:10|16300.73|16180.73|16300.07|16180.07|16301.94|16181.94|16300.07|16180.07|9
1623100340000|2021-06-07 21:12:20|16300.49|16180.49|16297.93|16177.93|16300.49|16180.49|16297.93|16177.93|10
1623100350000|2021-06-07 21:12:30|16297.48|16177.48|16273.65|16153.65|16297.48|16177.48|16273.65|16153.65|10
1623100360000|2021-06-07 21:12:40|16268.55|16148.55|16238.22|16118.22|16268.55|16148.55|16238.22|16118.22|10
1623100370000|2021-06-07 21:12:50|16237.72|16117.72|16219.54|16099.54|16237.72|16117.72|16219.54|16099.54|10
1623100380000|2021-06-07 21:13:00|16219.61|16099.61|16222.3|16102.3|16225.02|16105.02|16219.61|16099.61|10
1623100390000|2021-06-07 21:13:10|16221.54|16101.54|16209.36|16089.36|16221.54|16101.54|16209.36|16089.36|10
1623100400000|2021-06-07 21:13:20|16208.69|16088.69|16171.98|16051.98|16208.69|16088.69|16171.98|16051.98|10
1623100410000|2021-06-07 21:13:30|16173.37|16053.37|16162.47|16042.47|16173.37|16053.37|16161.42|16041.42|10
1623100420000|2021-06-07 21:13:40|16161.49|16041.49|16141.94|16021.94|16161.49|16041.49|16140.03|16020.03|10
1623100430000|2021-06-07 21:13:50|16143.64|16023.64|16124.37|16004.37|16147.2|16027.2|16124.37|16004.37|10
1623100440000|2021-06-07 21:14:00|16122.37|16002.37|16096.28|15976.28|16122.37|16002.37|16096.28|15976.28|10
1623100450000|2021-06-07 21:14:10|16095.33|15975.33|16091.22|15971.22|16096.78|15976.78|16087.71|15967.71|10
1623100460000|2021-06-07 21:14:20|16094.88|15974.88|16102.76|15982.76|16104.35|15984.35|16094.88|15974.88|10
1623100470000|2021-06-07 21:14:30|16101.08|15981.08|16106.03|15986.03|16107.91|15987.91|16101.08|15981.08|10
1623100480000|2021-06-07 21:14:40|16107.08|15987.08|16112.55|15992.55|16112.55|15992.55|16105.2|15985.2|10
1623100490000|2021-06-07 21:14:50|16114.48|15994.48|16130.66|16010.66|16130.66|16010.66|16114.48|15994.48|10
1623100500000|2021-06-07 21:15:00|16132.47|16012.47|16126.46|16006.46|16134.05|16014.05|16126.46|16006.46|10
1623100510000|2021-06-07 21:15:10|16125.69|16005.69|16101.56|15981.56|16125.69|16005.69|16101.56|15981.56|10
1623100520000|2021-06-07 21:15:20|16096.74|15976.74|16064.3|15944.3|16098.14|15978.14|16064.3|15944.3|10
1623100530000|2021-06-07 21:15:30|16058.17|15938.17|16032.25|15912.25|16058.17|15938.17|16032.25|15912.25|10
1623100540000|2021-06-07 21:15:40|16031.44|15911.44|15996.69|15876.69|16031.44|15911.44|15996.69|15876.69|10
1623100550000|2021-06-07 21:15:50|15987.36|15867.36|15967.59|15847.59|15987.36|15867.36|15967.59|15847.59|10
1623100560000|2021-06-07 21:16:00|15962.06|15842.06|15921.6|15801.6|15962.06|15842.06|15921.6|15801.6|10
1623100570000|2021-06-07 21:16:10|15914.61|15794.61|15883.46|15763.46|15914.61|15794.61|15883.46|15763.46|10
1623100580000|2021-06-07 21:16:20|15881.94|15761.94|15832.88|15712.88|15881.94|15761.94|15832.88|15712.88|10
1623100590000|2021-06-07 21:16:30|15831.52|15711.52|15860.82|15740.82|15862.81|15742.81|15831.52|15711.52|10
1623100600000|2021-06-07 21:16:40|15862.33|15742.33|15906.47|15786.47|15906.47|15786.47|15862.33|15742.33|10
1623100610000|2021-06-07 21:16:50|15906.85|15786.85|15922.08|15802.08|15922.08|15802.08|15906.85|15786.85|10
1623100620000|2021-06-07 21:17:00|15924.36|15804.36|15935.24|15815.24|15937.33|15817.33|15924.36|15804.36|10
1623100630000|2021-06-07 21:17:10|15931.58|15811.58|15893.29|15773.29|15932.02|15812.02|15893.29|15773.29|10
1623100640000|2021-06-07 21:17:20|15885.21|15765.21|15897.13|15777.13|15897.13|15777.13|15882.65|15762.65|10
1623100650000|2021-06-07 21:17:30|15896.66|15776.66|15895.06|15775.06|15896.66|15776.66|15891.83|15771.83|10
1623100660000|2021-06-07 21:17:40|15895.62|15775.62|15900.56|15780.56|15900.56|15780.56|15895.21|15775.21|10
1623100670000|2021-06-07 21:17:50|15901.88|15781.88|15940.56|15820.56|15940.56|15820.56|15901.88|15781.88|10
1623100680000|2021-06-07 21:18:00|15942.63|15822.63|15958.24|15838.24|15958.24|15838.24|15942.63|15822.63|10
1623100690000|2021-06-07 21:18:10|15958.65|15838.65|15977.15|15857.15|15977.15|15857.15|15958.65|15838.65|10
1623100700000|2021-06-07 21:18:20|15983.35|15863.35|15996.78|15876.78|15997.45|15877.45|15983.25|15863.25|10
1623100710000|2021-06-07 21:18:30|16006.14|15886.14|16013.79|15893.79|16013.79|15893.79|16006.14|15886.14|10
1623100720000|2021-06-07 21:18:40|16014.42|15894.42|16018.77|15898.77|16020.63|15900.63|16014.42|15894.42|10
1623100730000|2021-06-07 21:18:50|16018.94|15898.94|16038.31|15918.31|16038.31|15918.31|16018.48|15898.48|10
1623100740000|2021-06-07 21:19:00|16039.39|15919.39|16050.17|15930.17|16050.17|15930.17|16039.37|15919.37|10
1623100750000|2021-06-07 21:19:10|16051.53|15931.53|16084.29|15964.29|16084.29|15964.29|16051.53|15931.53|10
1623100760000|2021-06-07 21:19:20|16089.17|15969.17|16100.19|15980.19|16100.19|15980.19|16089.17|15969.17|10
1623100770000|2021-06-07 21:19:30|16105.72|15985.72|16124.66|16004.66|16124.66|16004.66|16105.72|15985.72|10
1623100780000|2021-06-07 21:19:40|16123.84|16003.84|16138.95|16018.95|16138.95|16018.95|16123.84|16003.84|10
1623100790000|2021-06-07 21:19:50|16142.77|16022.77|16147.76|16027.76|16151.72|16031.72|16142.77|16022.77|10
1623100800000|2021-06-07 21:20:00|16145.64|16025.64|16145.58|16025.58|16145.72|16025.72|16143.77|16023.77|10
1623100810000|2021-06-07 21:20:10|16147.39|16027.39|16159|16039|16159|16039|16147.39|16027.39|10
1623100820000|2021-06-07 21:20:20|16159.22|16039.22|16168.34|16048.34|16168.34|16048.34|16159.22|16039.22|10
1623100830000|2021-06-07 21:20:30|16169.39|16049.39|16169.83|16049.83|16171.42|16051.42|16168.4|16048.4|10
1623100840000|2021-06-07 21:20:40|16166.58|16046.58|16167.67|16047.67|16167.67|16047.67|16165.31|16045.31|10
1623100850000|2021-06-07 21:20:50|16169.02|16049.02|16180.24|16060.24|16180.24|16060.24|16167.68|16047.68|10
1623100860000|2021-06-07 21:21:00|16183.56|16063.56|16186.4|16066.4|16186.4|16066.4|16181.45|16061.45|10
1623100870000|2021-06-07 21:21:10|16188.46|16068.46|16192.99|16072.99|16193.03|16073.03|16188.46|16068.46|10
1623100880000|2021-06-07 21:21:20|16193.39|16073.39|16195.16|16075.16|16199.54|16079.54|16193.39|16073.39|10
1623100890000|2021-06-07 21:21:30|16192.67|16072.67|16184.02|16064.02|16192.67|16072.67|16184.02|16064.02|10
1623100900000|2021-06-07 21:21:40|16181.45|16061.45|16163.95|16043.95|16181.45|16061.45|16163.95|16043.95|10
1623100910000|2021-06-07 21:21:50|16160.77|16040.77|16137.07|16017.07|16160.77|16040.77|16137.07|16017.07|10
1623100920000|2021-06-07 21:22:00|16133.53|16013.53|16124.25|16004.25|16133.53|16013.53|16123.81|16003.81|10
1623100930000|2021-06-07 21:22:10|16122.41|16002.41|16134.02|16014.02|16134.02|16014.02|16122.41|16002.41|10
1623100940000|2021-06-07 21:22:20|16135.1|16015.1|16146.17|16026.17|16146.58|16026.58|16133.77|16013.77|10
1623100950000|2021-06-07 21:22:30|16146.23|16026.23|16152.06|16032.06|16152.85|16032.85|16146.23|16026.23|10
1623100960000|2021-06-07 21:22:40|16152.25|16032.25|16156.67|16036.67|16156.67|16036.67|16151.01|16031.01|10
1623100970000|2021-06-07 21:22:50|16156.94|16036.94|16159.75|16039.75|16159.75|16039.75|16156.94|16036.94|10
1623100980000|2021-06-07 21:23:00|16159.88|16039.88|16160.38|16040.38|16163.62|16043.62|16159.88|16039.88|10
1623100990000|2021-06-07 21:23:10|16159.81|16039.81|16149.09|16029.09|16159.81|16039.81|16149.09|16029.09|10
1623101000000|2021-06-07 21:23:20|16145.82|16025.82|16139.85|16019.85|16145.82|16025.82|16139.85|16019.85|10
1623101010000|2021-06-07 21:23:30|16139.7|16019.7|16118.67|15998.67|16139.7|16019.7|16118.67|15998.67|10
1623101020000|2021-06-07 21:23:40|16116.84|15996.84|16075.99|15955.99|16116.84|15996.84|16075.99|15955.99|10
1623101030000|2021-06-07 21:23:50|16066.75|15946.75|16062.44|15942.44|16066.75|15946.75|16059.61|15939.61|10
1623101040000|2021-06-07 21:24:00|16065.08|15945.08|16054.78|15934.78|16065.24|15945.24|16054.78|15934.78|10
1623101050000|2021-06-07 21:24:10|16054.12|15934.12|16053.36|15933.36|16054.12|15934.12|16050.84|15930.84|10
1623101060000|2021-06-07 21:24:20|16053.82|15933.82|16067.36|15947.36|16067.36|15947.36|16053.04|15933.04|10
1623101070000|2021-06-07 21:24:30|16068.07|15948.07|16070.69|15950.69|16070.69|15950.69|16067.85|15947.85|10
1623101080000|2021-06-07 21:24:40|16073.45|15953.45|16080.24|15960.24|16080.37|15960.37|16073.45|15953.45|10
1623101090000|2021-06-07 21:24:50|16081.04|15961.04|16087.67|15967.67|16087.67|15967.67|16081.04|15961.04|10
1623101100000|2021-06-07 21:25:00|16087.28|15967.28|16081.09|15961.09|16087.39|15967.39|16081.09|15961.09|10
1623101110000|2021-06-07 21:25:10|16079.78|15959.78|16053.15|15933.15|16079.78|15959.78|16053.15|15933.15|10
1623101120000|2021-06-07 21:25:20|16051.38|15931.38|16019.84|15899.84|16051.38|15931.38|16019.84|15899.84|10
1623101130000|2021-06-07 21:25:30|16013.12|15893.12|16009.78|15889.78|16013.12|15893.12|16009.78|15889.78|10
1623101140000|2021-06-07 21:25:40|16007.5|15887.5|15982.6|15862.6|16007.5|15887.5|15982.6|15862.6|10
1623101150000|2021-06-07 21:25:50|15980.04|15860.04|15972.33|15852.33|15980.04|15860.04|15969.11|15849.11|10
1623101160000|2021-06-07 21:26:00|15978.13|15858.13|15971.79|15851.79|15979.27|15859.27|15971.79|15851.79|10
1623101170000|2021-06-07 21:26:10|15971.14|15851.14|15964.42|15844.42|15971.71|15851.71|15963.88|15843.88|10
1623101180000|2021-06-07 21:26:20|15963.62|15843.62|15957.69|15837.69|15964.33|15844.33|15957.69|15837.69|10
1623101190000|2021-06-07 21:26:30|15954.62|15834.62|15940.85|15820.85|15954.62|15834.62|15939.06|15819.06|10
1623101200000|2021-06-07 21:26:40|15941.26|15821.26|15943.46|15823.46|15943.56|15823.56|15940.98|15820.98|10
1623101210000|2021-06-07 21:26:50|15942.66|15822.66|15935.43|15815.43|15944|15824|15935.43|15815.43|10
1623101220000|2021-06-07 21:27:00|15934.58|15814.58|15926.97|15806.97|15934.58|15814.58|15925.87|15805.87|10
1623101230000|2021-06-07 21:27:10|15928.51|15808.51|15941.15|15821.15|15941.15|15821.15|15928.51|15808.51|10
1623101240000|2021-06-07 21:27:20|15943.9|15823.9|15949.52|15829.52|15950.58|15830.58|15943.9|15823.9|10
1623101250000|2021-06-07 21:27:30|15949.33|15829.33|15959.38|15839.38|15959.38|15839.38|15949.33|15829.33|10
1623101260000|2021-06-07 21:27:40|15963.62|15843.62|15974.69|15854.69|15974.69|15854.69|15963.62|15843.62|10
1623101270000|2021-06-07 21:27:50|15974.42|15854.42|15978.64|15858.64|15978.64|15858.64|15974.42|15854.42|10
1623101280000|2021-06-07 21:28:00|15976.95|15856.95|15976.64|15856.64|15977.6|15857.6|15975.17|15855.17|10
1623101290000|2021-06-07 21:28:10|15980.43|15860.43|16000.46|15880.46|16000.46|15880.46|15980.43|15860.43|10
1623101300000|2021-06-07 21:28:20|16002.16|15882.16|16024.66|15904.66|16024.66|15904.66|16002.16|15882.16|10
1623101310000|2021-06-07 21:28:30|16027.06|15907.06|16031.26|15911.26|16033.44|15913.44|16027.06|15907.06|10
1623101320000|2021-06-07 21:28:40|16031.85|15911.85|16031.58|15911.58|16032.97|15912.97|16029.64|15909.64|10
1623101330000|2021-06-07 21:28:50|16031.94|15911.94|16029.29|15909.29|16031.99|15911.99|16029.01|15909.01|10
1623101340000|2021-06-07 21:29:00|16028.29|15908.29|16014.68|15894.68|16028.29|15908.29|16014.68|15894.68|10
1623101350000|2021-06-07 21:29:10|16016.6|15896.6|16035.32|15915.32|16035.32|15915.32|16016.6|15896.6|10
1623101360000|2021-06-07 21:29:20|16036.83|15916.83|16045.4|15925.4|16045.4|15925.4|16036.83|15916.83|10
1623101370000|2021-06-07 21:29:30|16045.22|15925.22|16049.85|15929.85|16049.85|15929.85|16045.22|15925.22|10
1623101380000|2021-06-07 21:29:40|16048.81|15928.81|16046.01|15926.01|16048.81|15928.81|16046.01|15926.01|10
1623101390000|2021-06-07 21:29:50|16044.71|15924.71|16038.79|15918.79|16044.71|15924.71|16038.79|15918.79|10
1623101400000|2021-06-07 21:30:00|16038.86|15918.86|16029.7|15909.7|16038.86|15918.86|16029.7|15909.7|10
1623101410000|2021-06-07 21:30:10|16029.07|15909.07|16017.75|15897.75|16029.28|15909.28|16017.75|15897.75|10
1623101420000|2021-06-07 21:30:20|16016.71|15896.71|16005.29|15885.29|16016.71|15896.71|16004.4|15884.4|10
1623101430000|2021-06-07 21:30:30|16003.84|15883.84|15999.88|15879.88|16003.84|15883.84|15998.36|15878.36|10
1623101440000|2021-06-07 21:30:40|16003.73|15883.73|16015.68|15895.68|16015.68|15895.68|16003.73|15883.73|10
1623101450000|2021-06-07 21:30:50|16022.21|15902.21|16040.84|15920.84|16040.84|15920.84|16022.21|15902.21|10
1623101460000|2021-06-07 21:31:00|16042.61|15922.61|16072.24|15952.24|16072.24|15952.24|16042.61|15922.61|10
1623101470000|2021-06-07 21:31:10|16072.71|15952.71|16087.63|15967.63|16087.63|15967.63|16072.71|15952.71|10
1623101480000|2021-06-07 21:31:20|16086.68|15966.68|16078.15|15958.15|16086.68|15966.68|16078.15|15958.15|10
1623101490000|2021-06-07 21:31:30|16076.95|15956.95|16074.84|15954.84|16076.95|15956.95|16073.74|15953.74|10
1623101500000|2021-06-07 21:31:40|16075.91|15955.91|16080.9|15960.9|16080.9|15960.9|16075.91|15955.91|10
1623101510000|2021-06-07 21:31:50|16080.52|15960.52|16085.78|15965.78|16085.78|15965.78|16080.52|15960.52|10
1623101520000|2021-06-07 21:32:00|16084.76|15964.76|16084.94|15964.94|16084.94|15964.94|16082.79|15962.79|10
1623101530000|2021-06-07 21:32:10|16082.56|15962.56|16073.24|15953.24|16082.56|15962.56|16073.24|15953.24|10
1623101540000|2021-06-07 21:32:20|16071.34|15951.34|16064.59|15944.59|16071.34|15951.34|16059.12|15939.12|10
1623101550000|2021-06-07 21:32:30|16063.35|15943.35|16065.56|15945.56|16065.56|15945.56|16057.43|15937.43|10
1623101560000|2021-06-07 21:32:40|16067.33|15947.33|16071.98|15951.98|16072.08|15952.08|16067.33|15947.33|10
1623101570000|2021-06-07 21:32:50|16073.26|15953.26|16080.31|15960.31|16080.31|15960.31|16073.26|15953.26|10
1623101580000|2021-06-07 21:33:00|16082.05|15962.05|16102.35|15982.35|16102.35|15982.35|16082.05|15962.05|10
1623101590000|2021-06-07 21:33:10|16104.24|15984.24|16123.55|16003.55|16123.55|16003.55|16104.24|15984.24|10
1623101600000|2021-06-07 21:33:20|16128.58|16008.58|16151.52|16031.52|16151.93|16031.93|16128.58|16008.58|10
1623101610000|2021-06-07 21:33:30|16152.92|16032.92|16166.61|16046.61|16166.61|16046.61|16152.92|16032.92|10
1623101620000|2021-06-07 21:33:40|16170.65|16050.65|16178.42|16058.42|16180.49|16060.49|16170.65|16050.65|10
1623101630000|2021-06-07 21:33:50|16169.76|16049.76|16161.13|16041.13|16169.76|16049.76|16160.65|16040.65|10
1623101640000|2021-06-07 21:34:00|16162.6|16042.6|16173.27|16053.27|16173.6|16053.6|16162.6|16042.6|10
1623101650000|2021-06-07 21:34:10|16172|16052|16169.01|16049.01|16173.58|16053.58|16168.66|16048.66|10
1623101660000|2021-06-07 21:34:20|16168.31|16048.31|16164.24|16044.24|16168.31|16048.31|16164.24|16044.24|10
1623101670000|2021-06-07 21:34:30|16163.86|16043.86|16155.2|16035.2|16163.86|16043.86|16155.2|16035.2|10
1623101680000|2021-06-07 21:34:40|16155.01|16035.01|16153.56|16033.56|16156.31|16036.31|16152.82|16032.82|10
1623101690000|2021-06-07 21:34:50|16152.46|16032.46|16150.31|16030.31|16152.46|16032.46|16146.73|16026.73|10
1623101700000|2021-06-07 21:35:00|16150.4|16030.4|16151.87|16031.87|16151.87|16031.87|16150.4|16030.4|10
1623101710000|2021-06-07 21:35:10|16152.03|16032.03|16149.08|16029.08|16152.79|16032.79|16148.81|16028.81|10
1623101720000|2021-06-07 21:35:20|16145.29|16025.29|16129.22|16009.22|16145.29|16025.29|16129.22|16009.22|10
1623101730000|2021-06-07 21:35:30|16128.34|16008.34|16114.83|15994.83|16128.34|16008.34|16114.83|15994.83|10
1623101740000|2021-06-07 21:35:40|16108.89|15988.89|16105.81|15985.81|16108.89|15988.89|16103.62|15983.62|10
1623101750000|2021-06-07 21:35:50|16108.89|15988.89|16117.42|15997.42|16117.42|15997.42|16108.89|15988.89|10
1623101760000|2021-06-07 21:36:00|16119.22|15999.22|16134.21|16014.21|16134.92|16014.92|16119.22|15999.22|10
1623101770000|2021-06-07 21:36:10|16134.03|16014.03|16132.29|16012.29|16135.09|16015.09|16131.93|16011.93|10
1623101780000|2021-06-07 21:36:20|16131.75|16011.75|16124.61|16004.61|16132.13|16012.13|16124.61|16004.61|10
1623101790000|2021-06-07 21:36:30|16121.37|16001.37|16109.52|15989.52|16121.37|16001.37|16109.52|15989.52|10
1623101800000|2021-06-07 21:36:40|16101.63|15981.63|16084.14|15964.14|16101.63|15981.63|16084.14|15964.14|10
1623101810000|2021-06-07 21:36:50|16082.18|15962.18|16089.62|15969.62|16089.62|15969.62|16080.52|15960.52|10
1623101820000|2021-06-07 21:37:00|16092.3|15972.3|16077.23|15957.23|16092.68|15972.68|16077.23|15957.23|10
1623101830000|2021-06-07 21:37:10|16076.64|15956.64|16074.83|15954.83|16076.64|15956.64|16071.28|15951.28|10
1623101840000|2021-06-07 21:37:20|16075.37|15955.37|16079.49|15959.49|16082.5|15962.5|16075.37|15955.37|10
1623101850000|2021-06-07 21:37:30|16080.86|15960.86|16078.01|15958.01|16082.65|15962.65|16078.01|15958.01|10
1623101860000|2021-06-07 21:37:40|16077.02|15957.02|16078.55|15958.55|16078.55|15958.55|16076.05|15956.05|10
1623101870000|2021-06-07 21:37:50|16079.29|15959.29|16085.22|15965.22|16086.27|15966.27|16079.29|15959.29|10
1623101880000|2021-06-07 21:38:00|16085.48|15965.48|16084.37|15964.37|16085.48|15965.48|16083.12|15963.12|10
1623101890000|2021-06-07 21:38:10|16084.94|15964.94|16084.35|15964.35|16084.94|15964.94|16082.65|15962.65|9
1623101900000|2021-06-07 21:38:20|16084.56|15964.56|16092.3|15972.3|16092.4|15972.4|16084.32|15964.32|10
1623101910000|2021-06-07 21:38:30|16094.82|15974.82|16094.15|15974.15|16096.7|15976.7|16093.93|15973.93|10
1623101920000|2021-06-07 21:38:40|16092.56|15972.56|16087.61|15967.61|16092.56|15972.56|16086.18|15966.18|10
1623101930000|2021-06-07 21:38:50|16086.41|15966.41|16088.18|15968.18|16088.23|15968.23|16084.72|15964.72|10
1623101940000|2021-06-07 21:39:00|16089.15|15969.15|16095.45|15975.45|16095.45|15975.45|16089.15|15969.15|10
1623101950000|2021-06-07 21:39:10|16096|15976|16093.72|15973.72|16097.36|15977.36|16093.72|15973.72|10
1623101960000|2021-06-07 21:39:20|16094.14|15974.14|16092.55|15972.55|16094.14|15974.14|16091.3|15971.3|10
1623101970000|2021-06-07 21:39:30|16091.52|15971.52|16085.88|15965.88|16091.52|15971.52|16085.88|15965.88|10
1623101980000|2021-06-07 21:39:40|16084.89|15964.89|16082.9|15962.9|16084.89|15964.89|16081.74|15961.74|10
1623101990000|2021-06-07 21:39:50|16082.59|15962.59|16087.94|15967.94|16087.94|15967.94|16082.59|15962.59|10
1623102000000|2021-06-07 21:40:00|16088.31|15968.31|16086.88|15966.88|16089.67|15969.67|16086.2|15966.2|10
1623102010000|2021-06-07 21:40:10|16087.24|15967.24|16086.74|15966.74|16087.44|15967.44|16085.85|15965.85|10
1623102020000|2021-06-07 21:40:20|16087.5|15967.5|16089.55|15969.55|16089.87|15969.87|16087.5|15967.5|10
1623102030000|2021-06-07 21:40:30|16089.53|15969.53|16094.15|15974.15|16094.26|15974.26|16089.53|15969.53|10
1623102040000|2021-06-07 21:40:40|16094.17|15974.17|16093.99|15973.99|16095.19|15975.19|16093.46|15973.46|10
1623102050000|2021-06-07 21:40:50|16095.19|15975.19|16096.55|15976.55|16096.93|15976.93|16095.19|15975.19|10
1623102060000|2021-06-07 21:41:00|16097.35|15977.35|16096.2|15976.2|16099.34|15979.34|16095.92|15975.92|10
1623102070000|2021-06-07 21:41:10|16096.01|15976.01|16095.12|15975.12|16097.68|15977.68|16095.12|15975.12|10
1623102080000|2021-06-07 21:41:20|16094.71|15974.71|16093.27|15973.27|16094.71|15974.71|16093.27|15973.27|9
1623102090000|2021-06-07 21:41:30|16090.79|15970.79|16084.42|15964.42|16090.79|15970.79|16084.42|15964.42|10
1623102100000|2021-06-07 21:41:40|16084.45|15964.45|16073.48|15953.48|16084.45|15964.45|16073.48|15953.48|10
1623102110000|2021-06-07 21:41:50|16074.08|15954.08|16062.21|15942.21|16074.08|15954.08|16062.21|15942.21|10
1623102120000|2021-06-07 21:42:00|16058.7|15938.7|16040.22|15920.22|16058.7|15938.7|16040.22|15920.22|10
1623102130000|2021-06-07 21:42:10|16038.68|15918.68|16018.16|15898.16|16038.68|15918.68|16018.16|15898.16|10
1623102140000|2021-06-07 21:42:20|16017.2|15897.2|16010.68|15890.68|16019.77|15899.77|16010.68|15890.68|10
1623102150000|2021-06-07 21:42:30|16011.97|15891.97|16031.22|15911.22|16034.15|15914.15|16011.97|15891.97|10
1623102160000|2021-06-07 21:42:40|16033.51|15913.51|16043.97|15923.97|16043.97|15923.97|16033.51|15913.51|10
1623102170000|2021-06-07 21:42:50|16045.16|15925.16|16049.91|15929.91|16051.1|15931.1|16045.16|15925.16|10
1623102180000|2021-06-07 21:43:00|16050.54|15930.54|16049.86|15929.86|16051.03|15931.03|16048.31|15928.31|10
1623102190000|2021-06-07 21:43:10|16049.31|15929.31|16040.2|15920.2|16049.31|15929.31|16040.2|15920.2|10
1623102200000|2021-06-07 21:43:20|16040.19|15920.19|16047.64|15927.64|16047.64|15927.64|16040.19|15920.19|10
1623102210000|2021-06-07 21:43:30|16048.73|15928.73|16041.22|15921.22|16049.86|15929.86|16041.22|15921.22|10
1623102220000|2021-06-07 21:43:40|16039.64|15919.64|16030.41|15910.41|16039.64|15919.64|16030.41|15910.41|10
1623102230000|2021-06-07 21:43:50|16029.04|15909.04|16024.66|15904.66|16029.04|15909.04|16024.66|15904.66|10
1623102240000|2021-06-07 21:44:00|16022.17|15902.17|16011.29|15891.29|16022.17|15902.17|16011.29|15891.29|10
1623102250000|2021-06-07 21:44:10|16011.03|15891.03|16010.74|15890.74|16011.03|15891.03|16005.37|15885.37|10
1623102260000|2021-06-07 21:44:20|16010.98|15890.98|16008.7|15888.7|16013.18|15893.18|16007.36|15887.36|10
1623102270000|2021-06-07 21:44:30|16005.21|15885.21|16013.82|15893.82|16014.4|15894.4|16004.36|15884.36|10
1623102280000|2021-06-07 21:44:40|16013.12|15893.12|16011.11|15891.11|16015.24|15895.24|16010.75|15890.75|10
1623102290000|2021-06-07 21:44:50|16010.61|15890.61|16012.48|15892.48|16012.75|15892.75|16008.95|15888.95|10
1623102300000|2021-06-07 21:45:00|16012.51|15892.51|16010.69|15890.69|16016.2|15896.2|16010.69|15890.69|10
1623102310000|2021-06-07 21:45:10|16008.99|15888.99|15997.93|15877.93|16008.99|15888.99|15997.93|15877.93|10
1623102320000|2021-06-07 21:45:20|15996.61|15876.61|15993.68|15873.68|15996.61|15876.61|15993.24|15873.24|10
1623102330000|2021-06-07 21:45:30|15993.72|15873.72|15992.31|15872.31|15995.98|15875.98|15992.31|15872.31|10
1623102340000|2021-06-07 21:45:40|15991.99|15871.99|15985.13|15865.13|15991.99|15871.99|15985.13|15865.13|10
1623102350000|2021-06-07 21:45:50|15983.22|15863.22|16002.05|15882.05|16002.05|15882.05|15983.22|15863.22|10
1623102360000|2021-06-07 21:46:00|16002.98|15882.98|16024.06|15904.06|16026.01|15906.01|16002.98|15882.98|10
1623102370000|2021-06-07 21:46:10|16030.9|15910.9|16048.66|15928.66|16048.66|15928.66|16030.9|15910.9|10
1623102380000|2021-06-07 21:46:20|16049.28|15929.28|16054.91|15934.91|16056.44|15936.44|16049.1|15929.1|10
1623102390000|2021-06-07 21:46:30|16055.57|15935.57|16049.82|15929.82|16055.95|15935.95|16049.82|15929.82|10
1623102400000|2021-06-07 21:46:40|16049.14|15929.14|16051.67|15931.67|16052.64|15932.64|16049.14|15929.14|10
1623102410000|2021-06-07 21:46:50|16053.57|15933.57|16058.11|15938.11|16058.11|15938.11|16053.57|15933.57|10
1623102420000|2021-06-07 21:47:00|16058.27|15938.27|16068.42|15948.42|16068.83|15948.83|16057.83|15937.83|10
1623102430000|2021-06-07 21:47:10|16068.54|15948.54|16065.48|15945.48|16068.54|15948.54|16063.7|15943.7|10
1623102440000|2021-06-07 21:47:20|16066.13|15946.13|16050.51|15930.51|16066.13|15946.13|16049.98|15929.98|10
1623102450000|2021-06-07 21:47:30|16052.08|15932.08|16052.39|15932.39|16052.39|15932.39|16049.63|15929.63|10
1623102460000|2021-06-07 21:47:40|16052.32|15932.32|16047.94|15927.94|16053.42|15933.42|16047.94|15927.94|9
1623102470000|2021-06-07 21:47:50|16047.88|15927.88|16047.17|15927.17|16047.88|15927.88|16045.37|15925.37|10
1623102480000|2021-06-07 21:48:00|16046.23|15926.23|16048.5|15928.5|16051.47|15931.47|16046.23|15926.23|10
1623102490000|2021-06-07 21:48:10|16048.84|15928.84|16046.14|15926.14|16048.84|15928.84|16044.07|15924.07|10
1623102500000|2021-06-07 21:48:20|16046.33|15926.33|16049.57|15929.57|16049.57|15929.57|16046.33|15926.33|10
1623102510000|2021-06-07 21:48:30|16049.54|15929.54|16050.73|15930.73|16050.73|15930.73|16048.59|15928.59|10
1623102520000|2021-06-07 21:48:40|16051.03|15931.03|16050.11|15930.11|16051.03|15931.03|16048.1|15928.1|10
1623102530000|2021-06-07 21:48:50|16049.9|15929.9|16061.78|15941.78|16062.47|15942.47|16049.9|15929.9|10
1623102540000|2021-06-07 21:49:00|16064.77|15944.77|16062.33|15942.33|16065.42|15945.42|16062.33|15942.33|10
1623102550000|2021-06-07 21:49:10|16062.49|15942.49|16058.29|15938.29|16062.49|15942.49|16057.6|15937.6|10
1623102560000|2021-06-07 21:49:20|16057.75|15937.75|16054.9|15934.9|16057.75|15937.75|16054.06|15934.06|10
1623102570000|2021-06-07 21:49:30|16054.57|15934.57|16059.05|15939.05|16059.05|15939.05|16054.57|15934.57|10
1623102580000|2021-06-07 21:49:40|16060.29|15940.29|16063.99|15943.99|16064.27|15944.27|16060.29|15940.29|10
1623102590000|2021-06-07 21:49:50|16064.55|15944.55|16065.1|15945.1|16067.05|15947.05|16064.55|15944.55|10
1623102600000|2021-06-07 21:50:00|16065.68|15945.68|16069.2|15949.2|16069.2|15949.2|16065.66|15945.66|10
1623102610000|2021-06-07 21:50:10|16069.83|15949.83|16079.24|15959.24|16079.24|15959.24|16069.83|15949.83|10
1623102620000|2021-06-07 21:50:20|16079.85|15959.85|16095.81|15975.81|16095.81|15975.81|16079.85|15959.85|10
1623102630000|2021-06-07 21:50:30|16097.37|15977.37|16112.68|15992.68|16112.68|15992.68|16097.37|15977.37|10
1623102640000|2021-06-07 21:50:40|16112.39|15992.39|16113.64|15993.64|16114.96|15994.96|16110.97|15990.97|10
1623102650000|2021-06-07 21:50:50|16114.05|15994.05|16121|16001|16121|16001|16113.69|15993.69|10
1623102660000|2021-06-07 21:51:00|16121.07|16001.07|16120.78|16000.78|16123.1|16003.1|16119.86|15999.86|10
1623102670000|2021-06-07 21:51:10|16121.29|16001.29|16119.85|15999.85|16122.04|16002.04|16118.93|15998.93|10
1623102680000|2021-06-07 21:51:20|16119.46|15999.46|16121.9|16001.9|16121.9|16001.9|16118.15|15998.15|10
1623102690000|2021-06-07 21:51:30|16122.29|16002.29|16126.2|16006.2|16126.91|16006.91|16122.29|16002.29|10
1623102700000|2021-06-07 21:51:40|16126.45|16006.45|16125.46|16005.46|16127.48|16007.48|16124.76|16004.76|10
1623102710000|2021-06-07 21:51:50|16126.77|16006.77|16127.77|16007.77|16127.77|16007.77|16125.93|16005.93|10
1623102720000|2021-06-07 21:52:00|16128.08|16008.08|16130.13|16010.13|16130.13|16010.13|16128.08|16008.08|10
1623102730000|2021-06-07 21:52:10|16129.18|16009.18|16127.89|16007.89|16130.18|16010.18|16127.17|16007.17|10
1623102740000|2021-06-07 21:52:20|16127.31|16007.31|16133.55|16013.55|16133.55|16013.55|16126.81|16006.81|10
1623102750000|2021-06-07 21:52:30|16134.05|16014.05|16142.69|16022.69|16144.08|16024.08|16134.05|16014.05|10
1623102760000|2021-06-07 21:52:40|16142.34|16022.34|16145.08|16025.08|16146.18|16026.18|16142.34|16022.34|10
1623102770000|2021-06-07 21:52:50|16145.25|16025.25|16140.04|16020.04|16145.25|16025.25|16140.04|16020.04|10
1623102780000|2021-06-07 21:53:00|16139.7|16019.7|16133.9|16013.9|16139.79|16019.79|16133.9|16013.9|10
1623102790000|2021-06-07 21:53:10|16133.04|16013.04|16129.07|16009.07|16133.04|16013.04|16128.43|16008.43|10
1623102800000|2021-06-07 21:53:20|16128.88|16008.88|16127.15|16007.15|16128.88|16008.88|16125.74|16005.74|10
1623102810000|2021-06-07 21:53:30|16127.22|16007.22|16132.42|16012.42|16132.42|16012.42|16127.22|16007.22|10
1623102820000|2021-06-07 21:53:40|16134.68|16014.68|16136.15|16016.15|16136.15|16016.15|16134.11|16014.11|10
1623102830000|2021-06-07 21:53:50|16136.09|16016.09|16130.92|16010.92|16136.09|16016.09|16130.92|16010.92|10
1623102840000|2021-06-07 21:54:00|16130.83|16010.83|16128.21|16008.21|16131.49|16011.49|16127.96|16007.96|9
1623102850000|2021-06-07 21:54:10|16128.13|16008.13|16125.26|16005.26|16128.13|16008.13|16125.26|16005.26|10
1623102860000|2021-06-07 21:54:20|16125.22|16005.22|16128.54|16008.54|16128.54|16008.54|16125.22|16005.22|10
1623102870000|2021-06-07 21:54:30|16128.94|16008.94|16131.52|16011.52|16131.52|16011.52|16128.26|16008.26|10
1623102880000|2021-06-07 21:54:40|16131.89|16011.89|16128.8|16008.8|16132.66|16012.66|16128.8|16008.8|10
1623102890000|2021-06-07 21:54:50|16128.48|16008.48|16128.51|16008.51|16128.87|16008.87|16127.43|16007.43|10
1623102900000|2021-06-07 21:55:00|16128.27|16008.27|16127.23|16007.23|16129.08|16009.08|16127.23|16007.23|9
1623102910000|2021-06-07 21:55:10|16126.24|16006.24|16118.52|15998.52|16126.24|16006.24|16118.28|15998.28|10
1623102920000|2021-06-07 21:55:20|16118.83|15998.83|16122.53|16002.53|16122.53|16002.53|16117.78|15997.78|10
1623102930000|2021-06-07 21:55:30|16123.65|16003.65|16129.3|16009.3|16129.3|16009.3|16123.65|16003.65|10
1623102940000|2021-06-07 21:55:40|16131.79|16011.79|16135.41|16015.41|16135.41|16015.41|16131.79|16011.79|10
1623102950000|2021-06-07 21:55:50|16134.84|16014.84|16134.88|16014.88|16135.45|16015.45|16133.85|16013.85|10
1623102960000|2021-06-07 21:56:00|16134.72|16014.72|16131.99|16011.99|16134.72|16014.72|16131.4|16011.4|9
1623102970000|2021-06-07 21:56:10|16131.13|16011.13|16133.09|16013.09|16133.09|16013.09|16130.61|16010.61|10
1623102980000|2021-06-07 21:56:20|16133.71|16013.71|16137.5|16017.5|16138.07|16018.07|16133.71|16013.71|10
1623102990000|2021-06-07 21:56:30|16136.72|16016.72|16138.73|16018.73|16138.75|16018.75|16136.06|16016.06|10
1623103000000|2021-06-07 21:56:40|16138.74|16018.74|16135.75|16015.75|16138.74|16018.74|16135.15|16015.15|10
1623103010000|2021-06-07 21:56:50|16135.89|16015.89|16133.34|16013.34|16136.22|16016.22|16133.34|16013.34|10
1623103020000|2021-06-07 21:57:00|16133|16013|16135.75|16015.75|16136.32|16016.32|16133|16013|10
1623103030000|2021-06-07 21:57:10|16136.68|16016.68|16137.21|16017.21|16137.75|16017.75|16136.18|16016.18|10
1623103040000|2021-06-07 21:57:20|16137.24|16017.24|16134|16014|16138.11|16018.11|16134|16014|10
1623103050000|2021-06-07 21:57:30|16132.95|16012.95|16133.16|16013.16|16133.62|16013.62|16132.26|16012.26|10
1623103060000|2021-06-07 21:57:40|16132.73|16012.73|16128.58|16008.58|16133.65|16013.65|16128.58|16008.58|10
1623103070000|2021-06-07 21:57:50|16127.46|16007.46|16121.72|16001.72|16127.46|16007.46|16121.58|16001.58|10
1623103080000|2021-06-07 21:58:00|16122.17|16002.17|16120.5|16000.5|16122.69|16002.69|16120.5|16000.5|10
1623103090000|2021-06-07 21:58:10|16119.64|15999.64|16109.62|15989.62|16119.64|15999.64|16109.62|15989.62|10
1623103100000|2021-06-07 21:58:20|16108.29|15988.29|16101.9|15981.9|16108.49|15988.49|16101.9|15981.9|10
1623103110000|2021-06-07 21:58:30|16102.53|15982.53|16088.45|15968.45|16102.53|15982.53|16088.45|15968.45|10
1623103120000|2021-06-07 21:58:40|16090.21|15970.21|16093.48|15973.48|16093.48|15973.48|16090.21|15970.21|10
1623103130000|2021-06-07 21:58:50|16094.24|15974.24|16098.18|15978.18|16098.84|15978.84|16093.51|15973.51|10
1623103140000|2021-06-07 21:59:00|16097.95|15977.95|16102.32|15982.32|16103|15983|16095.87|15975.87|10
1623103150000|2021-06-07 21:59:10|16105.09|15985.09|16113.87|15993.87|16115.89|15995.89|16105.09|15985.09|10
1623103160000|2021-06-07 21:59:20|16114.08|15994.08|16118.02|15998.02|16118.02|15998.02|16113.37|15993.37|10
1623103170000|2021-06-07 21:59:30|16118.55|15998.55|16118.16|15998.16|16121.19|16001.19|16118.16|15998.16|10
1623103180000|2021-06-07 21:59:40|16117.7|15997.7|16118.14|15998.14|16118.64|15998.64|16116.24|15996.24|10
1623103190000|2021-06-07 21:59:50|16117.62|15997.62|16116.85|15996.85|16118.16|15998.16|16116.8|15996.8|10
1623103200000|2021-06-07 22:00:00|16117.04|15997.04|16113.93|15993.93|16117.04|15997.04|16113.68|15993.68|10
1623103210000|2021-06-07 22:00:10|16113.52|15993.52|16101.87|15981.87|16113.52|15993.52|16101.87|15981.87|10
1623103220000|2021-06-07 22:00:20|16101.56|15981.56|16101.3|15981.3|16101.56|15981.56|16098.71|15978.71|10
1623103230000|2021-06-07 22:00:30|16102.3|15982.3|16105|15985|16108.04|15988.04|16102.06|15982.06|10
1623103240000|2021-06-07 22:00:40|16104.7|15984.7|16101.17|15981.17|16105.05|15985.05|16099.72|15979.72|10
1623103250000|2021-06-07 22:00:50|16101.22|15981.22|16104.92|15984.92|16104.92|15984.92|16100.62|15980.62|10
1623103260000|2021-06-07 22:01:00|16105.67|15985.67|16105.91|15985.91|16106.14|15986.14|16104.82|15984.82|10
1623103270000|2021-06-07 22:01:10|16105.54|15985.54|16105.35|15985.35|16105.63|15985.63|16103.77|15983.77|10
1623103280000|2021-06-07 22:01:20|16105.44|15985.44|16103.06|15983.06|16105.59|15985.59|16103.06|15983.06|10
1623103290000|2021-06-07 22:01:30|16101.87|15981.87|16093.88|15973.88|16101.87|15981.87|16093.88|15973.88|10
1623103300000|2021-06-07 22:01:40|16093.6|15973.6|16091.62|15971.62|16093.6|15973.6|16091.62|15971.62|10
1623103310000|2021-06-07 22:01:50|16090.42|15970.42|16084.79|15964.79|16090.42|15970.42|16084.79|15964.79|10
1623103320000|2021-06-07 22:02:00|16084.63|15964.63|16081.13|15961.13|16085.29|15965.29|16081.13|15961.13|10
1623103330000|2021-06-07 22:02:10|16079.61|15959.61|16066.72|15946.72|16079.61|15959.61|16066.72|15946.72|10
1623103340000|2021-06-07 22:02:20|16067.4|15947.4|16055.2|15935.2|16067.4|15947.4|16055.2|15935.2|10
1623103350000|2021-06-07 22:02:30|16054.16|15934.16|16054.31|15934.31|16054.31|15934.31|16052.07|15932.07|10
1623103360000|2021-06-07 22:02:40|16052.97|15932.97|16041.1|15921.1|16052.97|15932.97|16041.1|15921.1|10
1623103370000|2021-06-07 22:02:50|16040.27|15920.27|16041.59|15921.59|16041.59|15921.59|16037.17|15917.17|10
1623103380000|2021-06-07 22:03:00|16042.81|15922.81|16037.25|15917.25|16044.42|15924.42|16037.07|15917.07|10
1623103390000|2021-06-07 22:03:10|16036.25|15916.25|16034.58|15914.58|16036.98|15916.98|16034.58|15914.58|10
1623103400000|2021-06-07 22:03:20|16035.54|15915.54|16036.99|15916.99|16037.33|15917.33|16035.4|15915.4|10
1623103410000|2021-06-07 22:03:30|16038.09|15918.09|16053.52|15933.52|16053.52|15933.52|16038.09|15918.09|10
1623103420000|2021-06-07 22:03:40|16054.52|15934.52|16050.97|15930.97|16056.38|15936.38|16050.97|15930.97|10
1623103430000|2021-06-07 22:03:50|16051.75|15931.75|16047.13|15927.13|16051.75|15931.75|16047.13|15927.13|10
1623103440000|2021-06-07 22:04:00|16048.06|15928.06|16053.87|15933.87|16053.87|15933.87|16048.06|15928.06|9
1623103450000|2021-06-07 22:04:10|16054.99|15934.99|16065.56|15945.56|16066.22|15946.22|16054.99|15934.99|10
1623103460000|2021-06-07 22:04:20|16065.24|15945.24|16063.91|15943.91|16065.87|15945.87|16062.4|15942.4|9
1623103470000|2021-06-07 22:04:30|16064.71|15944.71|16062.33|15942.33|16065.48|15945.48|16062.33|15942.33|10
1623103480000|2021-06-07 22:04:40|16062.53|15942.53|16061.93|15941.93|16062.8|15942.8|16061.62|15941.62|10
1623103490000|2021-06-07 22:04:50|16061.58|15941.58|16063.92|15943.92|16063.99|15943.99|16060.93|15940.93|10
1623103500000|2021-06-07 22:05:00|16063.9|15943.9|16065.09|15945.09|16066.67|15946.67|16063.9|15943.9|10
1623103510000|2021-06-07 22:05:10|16065.48|15945.48|16063.91|15943.91|16065.48|15945.48|16063.91|15943.91|10
1623103520000|2021-06-07 22:05:20|16063.49|15943.49|16065.47|15945.47|16065.47|15945.47|16063.42|15943.42|9
1623103530000|2021-06-07 22:05:30|16065.61|15945.61|16080.03|15960.03|16080.03|15960.03|16065.61|15945.61|10
1623103540000|2021-06-07 22:05:40|16080.81|15960.81|16093.23|15973.23|16094.44|15974.44|16080.49|15960.49|9
1623103550000|2021-06-07 22:05:50|16094.18|15974.18|16096.73|15976.73|16096.73|15976.73|16094.13|15974.13|10
1623103560000|2021-06-07 22:06:00|16097|15977|16103.62|15983.62|16103.62|15983.62|16097|15977|10
1623103570000|2021-06-07 22:06:10|16103.31|15983.31|16107.8|15987.8|16107.8|15987.8|16103.05|15983.05|10
1623103580000|2021-06-07 22:06:20|16107.74|15987.74|16111.91|15991.91|16112.02|15992.02|16107.74|15987.74|10
1623103590000|2021-06-07 22:06:30|16111.96|15991.96|16105.78|15985.78|16111.96|15991.96|16105.78|15985.78|10
1623103600000|2021-06-07 22:06:40|16105.27|15985.27|16101.47|15981.47|16105.27|15985.27|16101.28|15981.28|9
1623103610000|2021-06-07 22:06:50|16100.8|15980.8|16101.79|15981.79|16101.79|15981.79|16099.95|15979.95|10
1623103620000|2021-06-07 22:07:00|16103.06|15983.06|16102.61|15982.61|16104.08|15984.08|16102.61|15982.61|9
1623103630000|2021-06-07 22:07:10|16102.69|15982.69|16102.67|15982.67|16106.85|15986.85|16101.18|15981.18|10
1623103640000|2021-06-07 22:07:20|16101.14|15981.14|16098.31|15978.31|16101.14|15981.14|16097.56|15977.56|10
1623103650000|2021-06-07 22:07:30|16097.88|15977.88|16098.62|15978.62|16099.3|15979.3|16097.88|15977.88|9
1623103660000|2021-06-07 22:07:40|16098.87|15978.87|16098.89|15978.89|16099.16|15979.16|16097.2|15977.2|10
1623103670000|2021-06-07 22:07:50|16098.12|15978.12|16101.48|15981.48|16101.48|15981.48|16098.12|15978.12|10
1623103680000|2021-06-07 22:08:00|16102.48|15982.48|16106.84|15986.84|16106.84|15986.84|16102.12|15982.12|10
1623103690000|2021-06-07 22:08:10|16107.13|15987.13|16111.67|15991.67|16111.67|15991.67|16107.13|15987.13|10
1623103700000|2021-06-07 22:08:20|16111.81|15991.81|16108.43|15988.43|16111.99|15991.99|16108.43|15988.43|10
1623103710000|2021-06-07 22:08:30|16107.21|15987.21|16104.88|15984.88|16107.64|15987.64|16104.88|15984.88|10
1623103720000|2021-06-07 22:08:40|16105.08|15985.08|16106.41|15986.41|16107.15|15987.15|16105.08|15985.08|10
1623103730000|2021-06-07 22:08:50|16106.96|15986.96|16107.43|15987.43|16107.49|15987.49|16106.96|15986.96|10
1623103740000|2021-06-07 22:09:00|16108.08|15988.08|16107.91|15987.91|16108.08|15988.08|16106.05|15986.05|10
1623103750000|2021-06-07 22:09:10|16108.46|15988.46|16115.07|15995.07|16115.07|15995.07|16108.46|15988.46|10
1623103760000|2021-06-07 22:09:20|16115.99|15995.99|16120.25|16000.25|16120.25|16000.25|16115.44|15995.44|10
1623103770000|2021-06-07 22:09:30|16120.73|16000.73|16129.01|16009.01|16129.01|16009.01|16120.73|16000.73|10
1623103780000|2021-06-07 22:09:40|16129.23|16009.23|16135.68|16015.68|16135.92|16015.92|16129.23|16009.23|10
1623103790000|2021-06-07 22:09:50|16142.18|16022.18|16147.47|16027.47|16147.47|16027.47|16141.85|16021.85|10
1623103800000|2021-06-07 22:10:00|16147.39|16027.39|16147.32|16027.32|16148.19|16028.19|16147.06|16027.06|10
1623103810000|2021-06-07 22:10:10|16147.78|16027.78|16143.26|16023.26|16148.31|16028.31|16143.26|16023.26|10
1623103820000|2021-06-07 22:10:20|16143.75|16023.75|16143.01|16023.01|16143.75|16023.75|16141.73|16021.73|10
1623103830000|2021-06-07 22:10:30|16143.48|16023.48|16150.49|16030.49|16150.52|16030.52|16143.37|16023.37|10
1623103840000|2021-06-07 22:10:40|16152.04|16032.04|16159.26|16039.26|16159.26|16039.26|16151.9|16031.9|10
1623103850000|2021-06-07 22:10:50|16159.02|16039.02|16158.36|16038.36|16159.02|16039.02|16156.68|16036.68|10
1623103860000|2021-06-07 22:11:00|16157.99|16037.99|16171.41|16051.41|16171.41|16051.41|16157.99|16037.99|10
1623103870000|2021-06-07 22:11:10|16172.54|16052.54|16178.59|16058.59|16178.85|16058.85|16172.54|16052.54|10
1623103880000|2021-06-07 22:11:20|16178.4|16058.4|16183.13|16063.13|16183.2|16063.2|16178.4|16058.4|10
1623103890000|2021-06-07 22:11:30|16182.38|16062.38|16187.98|16067.98|16188.01|16068.01|16182.38|16062.38|10
1623103900000|2021-06-07 22:11:40|16188.7|16068.7|16201.08|16081.08|16201.08|16081.08|16188.7|16068.7|10
1623103910000|2021-06-07 22:11:50|16201.87|16081.87|16214.08|16094.08|16214.08|16094.08|16201.87|16081.87|10
1623103920000|2021-06-07 22:12:00|16215.89|16095.89|16225.62|16105.62|16225.62|16105.62|16215.89|16095.89|10
1623103930000|2021-06-07 22:12:10|16224.85|16104.85|16214.58|16094.58|16226.86|16106.86|16214.44|16094.44|10
1623103940000|2021-06-07 22:12:20|16214.26|16094.26|16213.35|16093.35|16214.28|16094.28|16212.78|16092.78|10
1623103950000|2021-06-07 22:12:30|16213.55|16093.55|16207.9|16087.9|16213.55|16093.55|16207.9|16087.9|10
1623103960000|2021-06-07 22:12:40|16206.79|16086.79|16207.85|16087.85|16207.99|16087.99|16205.77|16085.77|10
1623103970000|2021-06-07 22:12:50|16208.75|16088.75|16214.76|16094.76|16214.76|16094.76|16208.47|16088.47|10
1623103980000|2021-06-07 22:13:00|16216.19|16096.19|16221.97|16101.97|16221.97|16101.97|16216.19|16096.19|10
1623103990000|2021-06-07 22:13:10|16222.09|16102.09|16221.54|16101.54|16223.74|16103.74|16221.47|16101.47|10
1623104000000|2021-06-07 22:13:20|16221.65|16101.65|16225.75|16105.75|16225.75|16105.75|16220.44|16100.44|10
1623104010000|2021-06-07 22:13:30|16224.47|16104.47|16225.64|16105.64|16225.64|16105.64|16223.15|16103.15|10
1623104020000|2021-06-07 22:13:40|16226.15|16106.15|16240.19|16120.19|16240.19|16120.19|16226.15|16106.15|10
1623104030000|2021-06-07 22:13:50|16241.24|16121.24|16242.85|16122.85|16243.03|16123.03|16240.71|16120.71|10
1623104040000|2021-06-07 22:14:00|16242.72|16122.72|16256.55|16136.55|16256.57|16136.57|16242.72|16122.72|10
1623104050000|2021-06-07 22:14:10|16256.36|16136.36|16257.32|16137.32|16259.85|16139.85|16256.33|16136.33|10
1623104060000|2021-06-07 22:14:20|16257.46|16137.46|16257.98|16137.98|16258.86|16138.86|16256.41|16136.41|10
1623104070000|2021-06-07 22:14:30|16258.49|16138.49|16255.57|16135.57|16259.7|16139.7|16255.37|16135.37|10
1623104080000|2021-06-07 22:14:40|16254.86|16134.86|16253.12|16133.12|16255.4|16135.4|16253.12|16133.12|10
1623104090000|2021-06-07 22:14:50|16253.1|16133.1|16256.28|16136.28|16256.74|16136.74|16253.1|16133.1|10
1623104100000|2021-06-07 22:15:00|16256.6|16136.6|16247.77|16127.77|16256.6|16136.6|16247.77|16127.77|10
1623104110000|2021-06-07 22:15:10|16246.57|16126.57|16237.72|16117.72|16246.57|16126.57|16237.07|16117.07|10
1623104120000|2021-06-07 22:15:20|16235.59|16115.59|16228.33|16108.33|16235.59|16115.59|16228.14|16108.14|10
1623104130000|2021-06-07 22:15:30|16228.95|16108.95|16228.65|16108.65|16229.86|16109.86|16228.25|16108.25|10
1623104140000|2021-06-07 22:15:40|16229.53|16109.53|16225.83|16105.83|16229.53|16109.53|16224.22|16104.22|10
1623104150000|2021-06-07 22:15:50|16226.1|16106.1|16228.3|16108.3|16228.3|16108.3|16225.17|16105.17|10
1623104160000|2021-06-07 22:16:00|16227.64|16107.64|16224.4|16104.4|16227.64|16107.64|16224.4|16104.4|10
1623104170000|2021-06-07 22:16:10|16224.59|16104.59|16220.99|16100.99|16225.31|16105.31|16220.99|16100.99|10
1623104180000|2021-06-07 22:16:20|16220.24|16100.24|16218.04|16098.04|16220.24|16100.24|16218|16098|10
1623104190000|2021-06-07 22:16:30|16217.4|16097.4|16212.59|16092.59|16217.4|16097.4|16212.59|16092.59|10
1623104200000|2021-06-07 22:16:40|16212.24|16092.24|16207.97|16087.97|16212.59|16092.59|16207.94|16087.94|10
1623104210000|2021-06-07 22:16:50|16208.16|16088.16|16207.3|16087.3|16208.48|16088.48|16206.7|16086.7|9
1623104220000|2021-06-07 22:17:00|16207.49|16087.49|16205.53|16085.53|16208.19|16088.19|16205.53|16085.53|10
1623104230000|2021-06-07 22:17:10|16204.9|16084.9|16206.84|16086.84|16207.35|16087.35|16204.9|16084.9|10
1623104240000|2021-06-07 22:17:20|16205.52|16085.52|16205.5|16085.5|16207.43|16087.43|16205.4|16085.4|10
1623104250000|2021-06-07 22:17:30|16205.42|16085.42|16197.62|16077.62|16205.42|16085.42|16197.62|16077.62|10
1623104260000|2021-06-07 22:17:40|16197.52|16077.52|16194.02|16074.02|16197.52|16077.52|16194.02|16074.02|10
1623104270000|2021-06-07 22:17:50|16193.59|16073.59|16189.41|16069.41|16193.59|16073.59|16189.41|16069.41|10
1623104280000|2021-06-07 22:18:00|16189.99|16069.99|16183.54|16063.54|16189.99|16069.99|16183.54|16063.54|10
1623104290000|2021-06-07 22:18:10|16186.26|16066.26|16181.79|16061.79|16186.26|16066.26|16181.19|16061.19|10
1623104300000|2021-06-07 22:18:20|16182.14|16062.14|16182.85|16062.85|16182.85|16062.85|16180.22|16060.22|10
1623104310000|2021-06-07 22:18:30|16183.79|16063.79|16187.28|16067.28|16187.28|16067.28|16183.79|16063.79|10
1623104320000|2021-06-07 22:18:40|16186.73|16066.73|16179.05|16059.05|16187.08|16067.08|16179.05|16059.05|10
1623104330000|2021-06-07 22:18:50|16179.97|16059.97|16181.33|16061.33|16181.34|16061.34|16179.97|16059.97|10
1623104340000|2021-06-07 22:19:00|16182.12|16062.12|16184.7|16064.7|16184.93|16064.93|16182.12|16062.12|10
1623104350000|2021-06-07 22:19:10|16184.29|16064.29|16182.52|16062.52|16184.66|16064.66|16182.52|16062.52|10
1623104360000|2021-06-07 22:19:20|16182.54|16062.54|16182.16|16062.16|16183.62|16063.62|16182.16|16062.16|9
1623104370000|2021-06-07 22:19:30|16182.32|16062.32|16179.12|16059.12|16182.32|16062.32|16179.12|16059.12|10
1623104380000|2021-06-07 22:19:40|16178.99|16058.99|16179.19|16059.19|16179.28|16059.28|16178.05|16058.05|10
1623104390000|2021-06-07 22:19:50|16179.64|16059.64|16177.91|16057.91|16179.64|16059.64|16177.91|16057.91|10
1623104400000|2021-06-07 22:20:00|16177.98|16057.98|16176.86|16056.86|16178.06|16058.06|16176.34|16056.34|10
1623104410000|2021-06-07 22:20:10|16176.8|16056.8|16176.92|16056.92|16177.05|16057.05|16176.17|16056.17|9
1623104420000|2021-06-07 22:20:20|16176.02|16056.02|16171.95|16051.95|16176.02|16056.02|16171.95|16051.95|9
1623104430000|2021-06-07 22:20:30|16171.68|16051.68|16169.51|16049.51|16171.68|16051.68|16169.48|16049.48|10
1623104440000|2021-06-07 22:20:40|16166.79|16046.79|16158.57|16038.57|16166.79|16046.79|16157.69|16037.69|10
1623104450000|2021-06-07 22:20:50|16158.34|16038.34|16163.79|16043.79|16163.79|16043.79|16158.34|16038.34|10
1623104460000|2021-06-07 22:21:00|16163.08|16043.08|16159.26|16039.26|16163.08|16043.08|16159.26|16039.26|10
1623104470000|2021-06-07 22:21:10|16161.82|16041.82|16168.11|16048.11|16168.11|16048.11|16161.82|16041.82|10
1623104480000|2021-06-07 22:21:20|16167.94|16047.94|16167.22|16047.22|16169.7|16049.7|16166.84|16046.84|9
1623104490000|2021-06-07 22:21:30|16166.87|16046.87|16171.71|16051.71|16171.71|16051.71|16166.71|16046.71|10
1623104500000|2021-06-07 22:21:40|16171.94|16051.94|16173.24|16053.24|16173.57|16053.57|16171.94|16051.94|10
1623104510000|2021-06-07 22:21:50|16173.45|16053.45|16174.75|16054.75|16175.36|16055.36|16173.45|16053.45|10
1623104520000|2021-06-07 22:22:00|16175.95|16055.95|16175.5|16055.5|16176.1|16056.1|16175.03|16055.03|10
1623104530000|2021-06-07 22:22:10|16175.17|16055.17|16174.61|16054.61|16175.17|16055.17|16174.61|16054.61|10
1623104540000|2021-06-07 22:22:20|16174.48|16054.48|16174.22|16054.22|16174.48|16054.48|16173.54|16053.54|10
1623104550000|2021-06-07 22:22:30|16174.55|16054.55|16177.09|16057.09|16177.09|16057.09|16174.55|16054.55|10
1623104560000|2021-06-07 22:22:40|16177.18|16057.18|16183.31|16063.31|16183.31|16063.31|16177.18|16057.18|10
1623104570000|2021-06-07 22:22:50|16183.29|16063.29|16186.99|16066.99|16187.39|16067.39|16183.29|16063.29|10
1623104580000|2021-06-07 22:23:00|16187.34|16067.34|16195.12|16075.12|16195.12|16075.12|16187.34|16067.34|10
1623104590000|2021-06-07 22:23:10|16195.15|16075.15|16197.76|16077.76|16197.97|16077.97|16195.15|16075.15|10
1623104600000|2021-06-07 22:23:20|16197.93|16077.93|16199.14|16079.14|16199.14|16079.14|16197.73|16077.73|10
1623104610000|2021-06-07 22:23:30|16198.26|16078.26|16200.5|16080.5|16201.39|16081.39|16198.26|16078.26|10
1623104620000|2021-06-07 22:23:40|16200.9|16080.9|16200.22|16080.22|16200.9|16080.9|16199.94|16079.94|10
1623104630000|2021-06-07 22:23:50|16200.36|16080.36|16202.8|16082.8|16202.8|16082.8|16200.36|16080.36|10
1623104640000|2021-06-07 22:24:00|16202.68|16082.68|16204.01|16084.01|16204.57|16084.57|16202.57|16082.57|10
1623104650000|2021-06-07 22:24:10|16204.28|16084.28|16198.09|16078.09|16204.71|16084.71|16198.09|16078.09|9
1623104660000|2021-06-07 22:24:20|16197.09|16077.09|16192.22|16072.22|16197.31|16077.31|16192.22|16072.22|10
1623104670000|2021-06-07 22:24:30|16191.68|16071.68|16188.05|16068.05|16193.26|16073.26|16187.55|16067.55|10
1623104680000|2021-06-07 22:24:40|16188.23|16068.23|16192.07|16072.07|16192.3|16072.3|16188.23|16068.23|10
1623104690000|2021-06-07 22:24:50|16192.32|16072.32|16193.9|16073.9|16193.98|16073.98|16192.32|16072.32|10
1623104700000|2021-06-07 22:25:00|16194.1|16074.1|16193.88|16073.88|16194.65|16074.65|16192.96|16072.96|10
1623104710000|2021-06-07 22:25:10|16194.24|16074.24|16190.71|16070.71|16194.24|16074.24|16190.71|16070.71|10
1623104720000|2021-06-07 22:25:20|16190.55|16070.55|16188.05|16068.05|16190.55|16070.55|16187.68|16067.68|10
1623104730000|2021-06-07 22:25:30|16187.7|16067.7|16189.35|16069.35|16189.35|16069.35|16187.4|16067.4|10
1623104740000|2021-06-07 22:25:40|16189.14|16069.14|16189.4|16069.4|16190.03|16070.03|16189.14|16069.14|10
1623104750000|2021-06-07 22:25:50|16190.22|16070.22|16192.22|16072.22|16192.67|16072.67|16190.22|16070.22|10
1623104760000|2021-06-07 22:26:00|16191.61|16071.61|16188.62|16068.62|16192.98|16072.98|16188.62|16068.62|10
1623104770000|2021-06-07 22:26:10|16188.73|16068.73|16181.64|16061.64|16188.73|16068.73|16181.64|16061.64|10
1623104780000|2021-06-07 22:26:20|16181.37|16061.37|16172.69|16052.69|16181.37|16061.37|16172.69|16052.69|10
1623104790000|2021-06-07 22:26:30|16170.23|16050.23|16153.05|16033.05|16170.23|16050.23|16153.05|16033.05|10
1623104800000|2021-06-07 22:26:40|16141.01|16021.01|16142.93|16022.93|16142.93|16022.93|16137.75|16017.75|10
1623104810000|2021-06-07 22:26:50|16141.18|16021.18|16149.45|16029.45|16149.45|16029.45|16141.18|16021.18|10
1623104820000|2021-06-07 22:27:00|16149.87|16029.87|16164.46|16044.46|16164.46|16044.46|16149.87|16029.87|10
1623104830000|2021-06-07 22:27:10|16164.08|16044.08|16162.4|16042.4|16165.07|16045.07|16162.4|16042.4|10
1623104840000|2021-06-07 22:27:20|16162.87|16042.87|16154.9|16034.9|16162.87|16042.87|16154.9|16034.9|10
1623104850000|2021-06-07 22:27:30|16154.87|16034.87|16151.07|16031.07|16154.87|16034.87|16151.07|16031.07|10
1623104860000|2021-06-07 22:27:40|16149.61|16029.61|16148.79|16028.79|16149.61|16029.61|16148.22|16028.22|10
1623104870000|2021-06-07 22:27:50|16148.92|16028.92|16150.36|16030.36|16150.36|16030.36|16147.28|16027.28|10
1623104880000|2021-06-07 22:28:00|16149.99|16029.99|16149.14|16029.14|16150.28|16030.28|16148.71|16028.71|10
1623104890000|2021-06-07 22:28:10|16148.66|16028.66|16150.02|16030.02|16150.02|16030.02|16147.99|16027.99|10
1623104900000|2021-06-07 22:28:20|16149.49|16029.49|16141.95|16021.95|16149.49|16029.49|16141.95|16021.95|10
1623104910000|2021-06-07 22:28:30|16141.12|16021.12|16137.9|16017.9|16141.12|16021.12|16137.04|16017.04|10
1623104920000|2021-06-07 22:28:40|16138.76|16018.76|16140.08|16020.08|16140.14|16020.14|16138.18|16018.18|10
1623104930000|2021-06-07 22:28:50|16140.06|16020.06|16140.87|16020.87|16140.87|16020.87|16138.93|16018.93|10
1623104940000|2021-06-07 22:29:00|16141.15|16021.15|16141.99|16021.99|16141.99|16021.99|16140.57|16020.57|10
1623104950000|2021-06-07 22:29:10|16141.68|16021.68|16140.11|16020.11|16141.68|16021.68|16139.85|16019.85|10
1623104960000|2021-06-07 22:29:20|16140.45|16020.45|16141.17|16021.17|16141.79|16021.79|16140.45|16020.45|9
1623104970000|2021-06-07 22:29:30|16141.27|16021.27|16150.41|16030.41|16150.41|16030.41|16141.27|16021.27|10
1623104980000|2021-06-07 22:29:40|16151.64|16031.64|16151.42|16031.42|16152.73|16032.73|16150.51|16030.51|10
1623104990000|2021-06-07 22:29:50|16151.82|16031.82|16156.99|16036.99|16156.99|16036.99|16151.82|16031.82|10
1623105000000|2021-06-07 22:30:00|16157.66|16037.66|16156.7|16036.7|16158.84|16038.84|16156.7|16036.7|10
1623105010000|2021-06-07 22:30:10|16156.81|16036.81|16157.27|16037.27|16157.7|16037.7|16156.81|16036.81|10
1623105020000|2021-06-07 22:30:20|16157.49|16037.49|16159.9|16039.9|16159.9|16039.9|16157.41|16037.41|10
1623105030000|2021-06-07 22:30:30|16161.27|16041.27|16166.76|16046.76|16166.76|16046.76|16161.27|16041.27|10
1623105040000|2021-06-07 22:30:40|16166.23|16046.23|16170.13|16050.13|16170.89|16050.89|16166.23|16046.23|10
1623105050000|2021-06-07 22:30:50|16169.65|16049.65|16171.89|16051.89|16171.89|16051.89|16169.61|16049.61|9
1623105060000|2021-06-07 22:31:00|16172.66|16052.66|16163.56|16043.56|16172.66|16052.66|16163.56|16043.56|10
1623105070000|2021-06-07 22:31:10|16161.02|16041.02|16149.24|16029.24|16161.62|16041.62|16145.71|16025.71|10
1623105080000|2021-06-07 22:31:20|16148.58|16028.58|16137.62|16017.62|16149.31|16029.31|16137.62|16017.62|10
1623105090000|2021-06-07 22:31:30|16137.13|16017.13|16126.94|16006.94|16137.13|16017.13|16126.7|16006.7|10
1623105100000|2021-06-07 22:31:40|16126.66|16006.66|16120.56|16000.56|16126.66|16006.66|16120.56|16000.56|10
1623105110000|2021-06-07 22:31:50|16122.23|16002.23|16123.25|16003.25|16123.93|16003.93|16122.23|16002.23|10
1623105120000|2021-06-07 22:32:00|16124.28|16004.28|16131.05|16011.05|16131.05|16011.05|16124.28|16004.28|10
1623105130000|2021-06-07 22:32:10|16130.73|16010.73|16122.39|16002.39|16131.16|16011.16|16122.39|16002.39|10
1623105140000|2021-06-07 22:32:20|16122.36|16002.36|16105.53|15985.53|16122.36|16002.36|16105.53|15985.53|10
1623105150000|2021-06-07 22:32:30|16103.18|15983.18|16100.26|15980.26|16103.54|15983.54|16100.01|15980.01|10
1623105160000|2021-06-07 22:32:40|16100.05|15980.05|16094.63|15974.63|16100.05|15980.05|16094.63|15974.63|10
1623105170000|2021-06-07 22:32:50|16094.64|15974.64|16099.11|15979.11|16099.11|15979.11|16094.64|15974.64|9
1623105180000|2021-06-07 22:33:00|16098.22|15978.22|16102.59|15982.59|16102.63|15982.63|16097.32|15977.32|10
1623105190000|2021-06-07 22:33:10|16102.44|15982.44|16104.67|15984.67|16105.17|15985.17|16102.44|15982.44|10
1623105200000|2021-06-07 22:33:20|16104.89|15984.89|16106.73|15986.73|16106.73|15986.73|16104.34|15984.34|10
1623105210000|2021-06-07 22:33:30|16107.09|15987.09|16110.98|15990.98|16110.98|15990.98|16107.09|15987.09|10
1623105220000|2021-06-07 22:33:40|16111.93|15991.93|16108.83|15988.83|16111.93|15991.93|16108.19|15988.19|10
1623105230000|2021-06-07 22:33:50|16108.69|15988.69|16108.3|15988.3|16108.94|15988.94|16108.3|15988.3|10
1623105240000|2021-06-07 22:34:00|16108.15|15988.15|16112.65|15992.65|16112.65|15992.65|16108.15|15988.15|10
1623105250000|2021-06-07 22:34:10|16112.85|15992.85|16119.04|15999.04|16119.04|15999.04|16112.69|15992.69|9
1623105260000|2021-06-07 22:34:20|16119.21|15999.21|16122.13|16002.13|16122.23|16002.23|16119.21|15999.21|9
1623105270000|2021-06-07 22:34:30|16122.08|16002.08|16121.84|16001.84|16122.08|16002.08|16121.08|16001.08|10
1623105280000|2021-06-07 22:34:40|16121.76|16001.76|16118.69|15998.69|16121.76|16001.76|16118.69|15998.69|10
1623105290000|2021-06-07 22:34:50|16118.8|15998.8|16122.05|16002.05|16122.05|16002.05|16118.59|15998.59|10
1623105300000|2021-06-07 22:35:00|16122.2|16002.2|16118.28|15998.28|16122.52|16002.52|16118.28|15998.28|9
1623105310000|2021-06-07 22:35:10|16117.96|15997.96|16115.52|15995.52|16118.31|15998.31|16115.52|15995.52|10
1623105320000|2021-06-07 22:35:20|16115.45|15995.45|16111.6|15991.6|16115.94|15995.94|16111.6|15991.6|10
1623105330000|2021-06-07 22:35:30|16112.22|15992.22|16101.01|15981.01|16112.22|15992.22|16101.01|15981.01|10
1623105340000|2021-06-07 22:35:40|16098.26|15978.26|16095.16|15975.16|16098.67|15978.67|16095.16|15975.16|10
1623105350000|2021-06-07 22:35:50|16095.14|15975.14|16091.22|15971.22|16095.25|15975.25|16091.22|15971.22|10
1623105360000|2021-06-07 22:36:00|16091.02|15971.02|16092.9|15972.9|16092.9|15972.9|16090.83|15970.83|10
1623105370000|2021-06-07 22:36:10|16092.59|15972.59|16090.77|15970.77|16092.59|15972.59|16089.62|15969.62|10
1623105380000|2021-06-07 22:36:20|16090.63|15970.63|16086.77|15966.77|16090.63|15970.63|16086.77|15966.77|10
1623105390000|2021-06-07 22:36:30|16087.11|15967.11|16083.17|15963.17|16087.11|15967.11|16081.61|15961.61|10
1623105400000|2021-06-07 22:36:40|16082.99|15962.99|16082.27|15962.27|16083.47|15963.47|16082.27|15962.27|10
1623105410000|2021-06-07 22:36:50|16081.56|15961.56|16077.89|15957.89|16081.56|15961.56|16076.54|15956.54|10
1623105420000|2021-06-07 22:37:00|16077.96|15957.96|16069.74|15949.74|16078.38|15958.38|16069.74|15949.74|10
1623105430000|2021-06-07 22:37:10|16067.98|15947.98|16061.4|15941.4|16067.98|15947.98|16061.4|15941.4|10
1623105440000|2021-06-07 22:37:20|16062.09|15942.09|16059.66|15939.66|16063.52|15943.52|16057.72|15937.72|10
1623105450000|2021-06-07 22:37:30|16060.34|15940.34|16057.63|15937.63|16060.34|15940.34|16056.77|15936.77|10
1623105460000|2021-06-07 22:37:40|16058.28|15938.28|16058.26|15938.26|16059.98|15939.98|16057.73|15937.73|10
1623105470000|2021-06-07 22:37:50|16057.89|15937.89|16056.73|15936.73|16058.3|15938.3|16056.73|15936.73|10
1623105480000|2021-06-07 22:38:00|16056.05|15936.05|16062.81|15942.81|16064.42|15944.42|16056.05|15936.05|10
1623105490000|2021-06-07 22:38:10|16062.37|15942.37|16056.75|15936.75|16062.59|15942.59|16056.75|15936.75|10
1623105500000|2021-06-07 22:38:20|16054.62|15934.62|16042.35|15922.35|16054.62|15934.62|16042.35|15922.35|10
1623105510000|2021-06-07 22:38:30|16041.93|15921.93|16035.15|15915.15|16041.93|15921.93|16035.15|15915.15|10
1623105520000|2021-06-07 22:38:40|16034.72|15914.72|16029.79|15909.79|16034.87|15914.87|16029.79|15909.79|10
1623105530000|2021-06-07 22:38:50|16029.22|15909.22|16031.43|15911.43|16033.76|15913.76|16029.22|15909.22|10
1623105540000|2021-06-07 22:39:00|16029.43|15909.43|16024.14|15904.14|16029.43|15909.43|16022.98|15902.98|10
1623105550000|2021-06-07 22:39:10|16024.87|15904.87|16036.21|15916.21|16036.21|15916.21|16024.87|15904.87|10
1623105560000|2021-06-07 22:39:20|16037.83|15917.83|16049.75|15929.75|16049.75|15929.75|16036.91|15916.91|10
1623105570000|2021-06-07 22:39:30|16051.82|15931.82|16055.1|15935.1|16055.1|15935.1|16051.82|15931.82|10
1623105580000|2021-06-07 22:39:40|16056.76|15936.76|16057.31|15937.31|16057.78|15937.78|16056.57|15936.57|10
1623105590000|2021-06-07 22:39:50|16057.19|15937.19|16058.17|15938.17|16058.17|15938.17|16057|15937|10
1623105600000|2021-06-07 22:40:00|16058.47|15938.47|16061.78|15941.78|16061.78|15941.78|16058.39|15938.39|9
1623105610000|2021-06-07 22:40:10|16062.81|15942.81|16075.3|15955.3|16075.3|15955.3|16062.81|15942.81|10
1623105620000|2021-06-07 22:40:20|16075.75|15955.75|16082.85|15962.85|16082.85|15962.85|16075.75|15955.75|10
1623105630000|2021-06-07 22:40:30|16083.37|15963.37|16097.04|15977.04|16097.04|15977.04|16083.37|15963.37|10
1623105640000|2021-06-07 22:40:40|16096.62|15976.62|16097.08|15977.08|16099.07|15979.07|16096.62|15976.62|10
1623105650000|2021-06-07 22:40:50|16095.68|15975.68|16092.09|15972.09|16098.17|15978.17|16092.09|15972.09|9
1623105660000|2021-06-07 22:41:00|16090.91|15970.91|16081.92|15961.92|16090.91|15970.91|16081.92|15961.92|10
1623105670000|2021-06-07 22:41:10|16079.27|15959.27|16070.02|15950.02|16079.27|15959.27|16070.02|15950.02|10
1623105680000|2021-06-07 22:41:20|16069.94|15949.94|16066.96|15946.96|16069.94|15949.94|16066.96|15946.96|10
1623105690000|2021-06-07 22:41:30|16066.77|15946.77|16069.21|15949.21|16069.21|15949.21|16066.77|15946.77|10
1623105700000|2021-06-07 22:41:40|16068.99|15948.99|16071.7|15951.7|16071.7|15951.7|16067.22|15947.22|10
1623105710000|2021-06-07 22:41:50|16071.3|15951.3|16071.77|15951.77|16072.69|15952.69|16071.3|15951.3|9
1623105720000|2021-06-07 22:42:00|16072.06|15952.06|16063.94|15943.94|16072.17|15952.17|16063.94|15943.94|10
1623105730000|2021-06-07 22:42:10|16063.84|15943.84|16053.79|15933.79|16063.84|15943.84|16053.79|15933.79|10
1623105740000|2021-06-07 22:42:20|16053.19|15933.19|16044.6|15924.6|16053.19|15933.19|16044.6|15924.6|10
1623105750000|2021-06-07 22:42:30|16044.95|15924.95|16043.2|15923.2|16047.86|15927.86|16043.2|15923.2|10
1623105760000|2021-06-07 22:42:40|16043.11|15923.11|16039.91|15919.91|16043.15|15923.15|16039.91|15919.91|10
1623105770000|2021-06-07 22:42:50|16039.1|15919.1|16040.87|15920.87|16040.87|15920.87|16039.1|15919.1|9
1623105780000|2021-06-07 22:43:00|16041.12|15921.12|16048.48|15928.48|16048.48|15928.48|16041.12|15921.12|10
1623105790000|2021-06-07 22:43:10|16049.32|15929.32|16056.86|15936.86|16056.86|15936.86|16049.24|15929.24|10
1623105800000|2021-06-07 22:43:20|16057.19|15937.19|16057.27|15937.27|16058.14|15938.14|16056.47|15936.47|10
1623105810000|2021-06-07 22:43:30|16056.81|15936.81|16055.24|15935.24|16057.7|15937.7|16055.24|15935.24|10
1623105820000|2021-06-07 22:43:40|16055.46|15935.46|16048.66|15928.66|16055.46|15935.46|16048.66|15928.66|10
1623105830000|2021-06-07 22:43:50|16049.12|15929.12|16048.06|15928.06|16049.19|15929.19|16048.06|15928.06|10
1623105840000|2021-06-07 22:44:00|16049.9|15929.9|16050.45|15930.45|16051.14|15931.14|16049.62|15929.62|9
1623105850000|2021-06-07 22:44:10|16049.84|15929.84|16048.66|15928.66|16050.17|15930.17|16048.02|15928.02|10
1623105860000|2021-06-07 22:44:20|16048.27|15928.27|16048|15928|16048.37|15928.37|16047.48|15927.48|9
1623105870000|2021-06-07 22:44:30|16047.55|15927.55|16046.7|15926.7|16047.55|15927.55|16045.74|15925.74|10
1623105880000|2021-06-07 22:44:40|16045.93|15925.93|16046.83|15926.83|16047.04|15927.04|16045.88|15925.88|10
1623105890000|2021-06-07 22:44:50|16041.6|15921.6|16041.81|15921.81|16043.68|15923.68|16040.77|15920.77|10
1623105900000|2021-06-07 22:45:00|16042.13|15922.13|16047.9|15927.9|16047.9|15927.9|16041.93|15921.93|10
1623105910000|2021-06-07 22:45:10|16048.4|15928.4|16060.35|15940.35|16060.35|15940.35|16048.4|15928.4|10
1623105920000|2021-06-07 22:45:20|16060.37|15940.37|16068.55|15948.55|16069.02|15949.02|16060.37|15940.37|10
1623105930000|2021-06-07 22:45:30|16068.58|15948.58|16088.47|15968.47|16088.47|15968.47|16068.58|15948.58|10
1623105940000|2021-06-07 22:45:40|16091.32|15971.32|16102.57|15982.57|16102.59|15982.59|16091.32|15971.32|10
1623105950000|2021-06-07 22:45:50|16105.24|15985.24|16108.39|15988.39|16108.39|15988.39|16104.73|15984.73|10
1623105960000|2021-06-07 22:46:00|16108.75|15988.75|16107.65|15987.65|16110.23|15990.23|16107.65|15987.65|10
1623105970000|2021-06-07 22:46:10|16106.58|15986.58|16103.87|15983.87|16106.58|15986.58|16103.87|15983.87|10
1623105980000|2021-06-07 22:46:20|16104.22|15984.22|16112.23|15992.23|16112.23|15992.23|16104.22|15984.22|10
1623105990000|2021-06-07 22:46:30|16113.87|15993.87|16123.26|16003.26|16123.43|16003.43|16113.6|15993.6|10
1623106000000|2021-06-07 22:46:40|16123.53|16003.53|16121.79|16001.79|16123.53|16003.53|16121.79|16001.79|10
1623106010000|2021-06-07 22:46:50|16122.94|16002.94|16121.35|16001.35|16123.43|16003.43|16121.35|16001.35|10
1623106020000|2021-06-07 22:47:00|16120.72|16000.72|16114.1|15994.1|16120.72|16000.72|16114.1|15994.1|9
1623106030000|2021-06-07 22:47:10|16112.78|15992.78|16104.36|15984.36|16112.78|15992.78|16104.36|15984.36|10
1623106040000|2021-06-07 22:47:20|16104.09|15984.09|16103.83|15983.83|16104.73|15984.73|16103.23|15983.23|10
1623106050000|2021-06-07 22:47:30|16103.71|15983.71|16100.59|15980.59|16103.71|15983.71|16100.59|15980.59|10
1623106060000|2021-06-07 22:47:40|16100.23|15980.23|16095.56|15975.56|16100.97|15980.97|16095.56|15975.56|10
1623106070000|2021-06-07 22:47:50|16093.62|15973.62|16091.97|15971.97|16093.62|15973.62|16091.42|15971.42|10
1623106080000|2021-06-07 22:48:00|16091.72|15971.72|16085.11|15965.11|16092.54|15972.54|16085.11|15965.11|10
1623106090000|2021-06-07 22:48:10|16085.4|15965.4|16083.43|15963.43|16085.4|15965.4|16083.43|15963.43|10
1623106100000|2021-06-07 22:48:20|16083.83|15963.83|16081.68|15961.68|16083.83|15963.83|16081.67|15961.67|10
1623106110000|2021-06-07 22:48:30|16081.89|15961.89|16079.82|15959.82|16082.57|15962.57|16079.64|15959.64|10
1623106120000|2021-06-07 22:48:40|16079.62|15959.62|16085.84|15965.84|16085.84|15965.84|16079.62|15959.62|10
1623106130000|2021-06-07 22:48:50|16085.97|15965.97|16094.31|15974.31|16094.31|15974.31|16085.97|15965.97|9
1623106140000|2021-06-07 22:49:00|16095.41|15975.41|16100.9|15980.9|16100.9|15980.9|16095.41|15975.41|10
1623106150000|2021-06-07 22:49:10|16101.12|15981.12|16103.63|15983.63|16103.63|15983.63|16101.02|15981.02|10
1623106160000|2021-06-07 22:49:20|16103.51|15983.51|16107.99|15987.99|16107.99|15987.99|16103.51|15983.51|10
1623106170000|2021-06-07 22:49:30|16106.92|15986.92|16112.4|15992.4|16112.4|15992.4|16106.92|15986.92|10
1623106180000|2021-06-07 22:49:40|16112.64|15992.64|16117.32|15997.32|16117.32|15997.32|16112.64|15992.64|10
1623106190000|2021-06-07 22:49:50|16116.73|15996.73|16117.84|15997.84|16119.16|15999.16|16115.64|15995.64|10
1623106200000|2021-06-07 22:50:00|16117.32|15997.32|16117.12|15997.12|16117.53|15997.53|16116.92|15996.92|10
1623106210000|2021-06-07 22:50:10|16117.3|15997.3|16121.62|16001.62|16121.62|16001.62|16117.3|15997.3|10
1623106220000|2021-06-07 22:50:20|16122.39|16002.39|16126.66|16006.66|16126.66|16006.66|16122.39|16002.39|10
1623106230000|2021-06-07 22:50:30|16126.55|16006.55|16127.92|16007.92|16127.92|16007.92|16126.55|16006.55|9
1623106240000|2021-06-07 22:50:40|16129.19|16009.19|16133.72|16013.72|16133.72|16013.72|16129.19|16009.19|10
1623106250000|2021-06-07 22:50:50|16133.65|16013.65|16136.21|16016.21|16137.06|16017.06|16133.65|16013.65|10
1623106260000|2021-06-07 22:51:00|16135.48|16015.48|16128.85|16008.85|16136.11|16016.11|16128.85|16008.85|10
1623106270000|2021-06-07 22:51:10|16127.11|16007.11|16123.08|16003.08|16127.11|16007.11|16123.08|16003.08|9
1623106280000|2021-06-07 22:51:20|16122.66|16002.66|16124.23|16004.23|16124.3|16004.3|16122.38|16002.38|10
1623106290000|2021-06-07 22:51:30|16124.78|16004.78|16127.84|16007.84|16127.84|16007.84|16124.78|16004.78|10
1623106300000|2021-06-07 22:51:40|16125.66|16005.66|16121.84|16001.84|16125.71|16005.71|16121.84|16001.84|10
1623106310000|2021-06-07 22:51:50|16122.65|16002.65|16119.21|15999.21|16122.87|16002.87|16119.17|15999.17|10
1623106320000|2021-06-07 22:52:00|16118.99|15998.99|16117.27|15997.27|16120.1|16000.1|16117.27|15997.27|10
1623106330000|2021-06-07 22:52:10|16116.71|15996.71|16112.13|15992.13|16117.24|15997.24|16111.99|15991.99|10
1623106340000|2021-06-07 22:52:20|16112.44|15992.44|16110.51|15990.51|16112.95|15992.95|16110.19|15990.19|10
1623106350000|2021-06-07 22:52:30|16110.13|15990.13|16106.05|15986.05|16110.13|15990.13|16106.05|15986.05|10
1623106360000|2021-06-07 22:52:40|16105.92|15985.92|16105.33|15985.33|16108.16|15988.16|16105.33|15985.33|10
1623106370000|2021-06-07 22:52:50|16105.19|15985.19|16097.91|15977.91|16105.5|15985.5|16097.91|15977.91|9
1623106380000|2021-06-07 22:53:00|16098.81|15978.81|16097.8|15977.8|16099.54|15979.54|16097.8|15977.8|10
1623106390000|2021-06-07 22:53:10|16097.66|15977.66|16089.24|15969.24|16097.85|15977.85|16089.24|15969.24|10
1623106400000|2021-06-07 22:53:20|16089.07|15969.07|16086.16|15966.16|16089.07|15969.07|16086.15|15966.15|10
1623106410000|2021-06-07 22:53:30|16086.33|15966.33|16087.23|15967.23|16087.23|15967.23|16086.12|15966.12|10
1623106420000|2021-06-07 22:53:40|16088.11|15968.11|16097.47|15977.47|16097.6|15977.6|16088.11|15968.11|10
1623106430000|2021-06-07 22:53:50|16097.5|15977.5|16097.01|15977.01|16098.06|15978.06|16096.31|15976.31|10
1623106440000|2021-06-07 22:54:00|16097.07|15977.07|16089.8|15969.8|16097.07|15977.07|16089.8|15969.8|9
1623106450000|2021-06-07 22:54:10|16086.73|15966.73|16085.42|15965.42|16087.14|15967.14|16085.06|15965.06|10
1623106460000|2021-06-07 22:54:20|16084.7|15964.7|16073.85|15953.85|16084.7|15964.7|16073.85|15953.85|10
1623106470000|2021-06-07 22:54:30|16073|15953|16067|15947|16073|15953|16067|15947|10
1623106480000|2021-06-07 22:54:40|16066.85|15946.85|16064.05|15944.05|16067.37|15947.37|16064.05|15944.05|10
1623106490000|2021-06-07 22:54:50|16063.65|15943.65|16060.98|15940.98|16063.65|15943.65|16060.96|15940.96|10
1623106500000|2021-06-07 22:55:00|16061.71|15941.71|16070.5|15950.5|16070.5|15950.5|16061.71|15941.71|10
1623106510000|2021-06-07 22:55:10|16071.46|15951.46|16074.28|15954.28|16074.28|15954.28|16071.46|15951.46|10
1623106520000|2021-06-07 22:55:20|16074.81|15954.81|16081.92|15961.92|16081.93|15961.93|16074.81|15954.81|9
1623106530000|2021-06-07 22:55:30|16082.8|15962.8|16088.42|15968.42|16088.5|15968.5|16082.8|15962.8|10
1623106540000|2021-06-07 22:55:40|16087.91|15967.91|16088.76|15968.76|16088.77|15968.77|16087.27|15967.27|10
1623106550000|2021-06-07 22:55:50|16088.7|15968.7|16093.58|15973.58|16093.58|15973.58|16088.7|15968.7|10
1623106560000|2021-06-07 22:56:00|16094.53|15974.53|16096.67|15976.67|16096.67|15976.67|16092.36|15972.36|10
1623106570000|2021-06-07 22:56:10|16096.59|15976.59|16109.63|15989.63|16109.63|15989.63|16096.59|15976.59|10
1623106580000|2021-06-07 22:56:20|16110.56|15990.56|16118.82|15998.82|16118.82|15998.82|16110.56|15990.56|10
1623106590000|2021-06-07 22:56:30|16121.96|16001.96|16130.13|16010.13|16130.13|16010.13|16121.77|16001.77|10
1623106600000|2021-06-07 22:56:40|16131.51|16011.51|16133.06|16013.06|16133.43|16013.43|16131.49|16011.49|10
1623106610000|2021-06-07 22:56:50|16132.7|16012.7|16132.59|16012.59|16133.37|16013.37|16131.14|16011.14|9
1623106620000|2021-06-07 22:57:00|16132.75|16012.75|16136.86|16016.86|16136.86|16016.86|16132.74|16012.74|10
1623106630000|2021-06-07 22:57:10|16136.98|16016.98|16137.34|16017.34|16137.51|16017.51|16136.91|16016.91|10
1623106640000|2021-06-07 22:57:20|16137.15|16017.15|16131.98|16011.98|16137.15|16017.15|16131.98|16011.98|10
1623106650000|2021-06-07 22:57:30|16130.35|16010.35|16129.6|16009.6|16130.35|16010.35|16127.52|16007.52|10
1623106660000|2021-06-07 22:57:40|16130.82|16010.82|16132.13|16012.13|16132.13|16012.13|16130.01|16010.01|10
1623106670000|2021-06-07 22:57:50|16133.31|16013.31|16138.08|16018.08|16138.08|16018.08|16133.31|16013.31|10
1623106680000|2021-06-07 22:58:00|16138.7|16018.7|16143.4|16023.4|16143.4|16023.4|16138.7|16018.7|10
1623106690000|2021-06-07 22:58:10|16143.54|16023.54|16142.52|16022.52|16143.54|16023.54|16141.61|16021.61|10
1623106700000|2021-06-07 22:58:20|16141.89|16021.89|16141.5|16021.5|16143.05|16023.05|16141.5|16021.5|10
1623106710000|2021-06-07 22:58:30|16142.05|16022.05|16143|16023|16143|16023|16141.22|16021.22|10
1623106720000|2021-06-07 22:58:40|16144.41|16024.41|16147.74|16027.74|16147.74|16027.74|16144.41|16024.41|10
1623106730000|2021-06-07 22:58:50|16147.85|16027.85|16143.43|16023.43|16147.85|16027.85|16143.07|16023.07|10
1623106740000|2021-06-07 22:59:00|16143.39|16023.39|16134.99|16014.99|16143.39|16023.39|16134.83|16014.83|10
1623106750000|2021-06-07 22:59:10|16133.16|16013.16|16130.02|16010.02|16133.16|16013.16|16130.02|16010.02|10
1623106760000|2021-06-07 22:59:20|16130.26|16010.26|16133.87|16013.87|16133.87|16013.87|16128.94|16008.94|10
1623106770000|2021-06-07 22:59:30|16134.38|16014.38|16139.98|16019.98|16139.98|16019.98|16134.38|16014.38|10
1623106780000|2021-06-07 22:59:40|16138.37|16018.37|16142.87|16022.87|16142.87|16022.87|16138.37|16018.37|10
1623106790000|2021-06-07 22:59:50|16143.44|16023.44|16145.74|16025.74|16145.88|16025.88|16143.44|16023.44|10
1623106800000|2021-06-07 23:00:00|16146.17|16026.17|16141.99|16021.99|16146.32|16026.32|16141.99|16021.99|10
1623106810000|2021-06-07 23:00:10|16141.73|16021.73|16137.46|16017.46|16142.42|16022.42|16137.46|16017.46|10
1623106820000|2021-06-07 23:00:20|16136.27|16016.27|16133|16013|16136.48|16016.48|16132.78|16012.78|9
1623106830000|2021-06-07 23:00:30|16132.42|16012.42|16126.76|16006.76|16132.42|16012.42|16126.76|16006.76|10
1623106840000|2021-06-07 23:00:40|16125.39|16005.39|16115.76|15995.76|16125.49|16005.49|16115.76|15995.76|10
1623106850000|2021-06-07 23:00:50|16114.05|15994.05|16108.92|15988.92|16114.05|15994.05|16108.71|15988.71|10
1623106860000|2021-06-07 23:01:00|16108.11|15988.11|16101.44|15981.44|16108.38|15988.38|16101.29|15981.29|10
1623106870000|2021-06-07 23:01:10|16102.64|15982.64|16106.66|15986.66|16107.33|15987.33|16102.64|15982.64|10
1623106880000|2021-06-07 23:01:20|16107.01|15987.01|16107.72|15987.72|16108.48|15988.48|16107.01|15987.01|10
1623106890000|2021-06-07 23:01:30|16105.55|15985.55|16104.07|15984.07|16106.1|15986.1|16104.07|15984.07|10
1623106900000|2021-06-07 23:01:40|16104.01|15984.01|16102.66|15982.66|16104.3|15984.3|16102.28|15982.28|10
1623106910000|2021-06-07 23:01:50|16102.38|15982.38|16101.97|15981.97|16102.38|15982.38|16100.91|15980.91|10
1623106920000|2021-06-07 23:02:00|16102.51|15982.51|16115.15|15995.15|16115.15|15995.15|16102.41|15982.41|10
1623106930000|2021-06-07 23:02:10|16116.75|15996.75|16118.94|15998.94|16118.94|15998.94|16116.75|15996.75|9
1623106940000|2021-06-07 23:02:20|16118.21|15998.21|16113.08|15993.08|16118.44|15998.44|16113.08|15993.08|10
1623106950000|2021-06-07 23:02:30|16112.6|15992.6|16106.86|15986.86|16112.6|15992.6|16106.86|15986.86|10
1623106960000|2021-06-07 23:02:40|16106.1|15986.1|16102.96|15982.96|16106.1|15986.1|16102.78|15982.78|10
1623106970000|2021-06-07 23:02:50|16101.96|15981.96|16101.74|15981.74|16102.52|15982.52|16101.62|15981.62|10
1623106980000|2021-06-07 23:03:00|16101.77|15981.77|16100.65|15980.65|16101.77|15981.77|16100.4|15980.4|10
1623106990000|2021-06-07 23:03:10|16098.69|15978.69|16100.74|15980.74|16100.75|15980.75|16097.96|15977.96|10
1623107000000|2021-06-07 23:03:20|16100.97|15980.97|16101.56|15981.56|16101.56|15981.56|16100.87|15980.87|9
1623107010000|2021-06-07 23:03:30|16100.94|15980.94|16100.67|15980.67|16101.53|15981.53|16100.67|15980.67|10
1623107020000|2021-06-07 23:03:40|16100.92|15980.92|16102.19|15982.19|16102.19|15982.19|16100.39|15980.39|10
1623107030000|2021-06-07 23:03:50|16102.31|15982.31|16101.14|15981.14|16102.31|15982.31|16100.84|15980.84|10
1623107040000|2021-06-07 23:04:00|16100.97|15980.97|16099.58|15979.58|16101.71|15981.71|16099.58|15979.58|9
1623107050000|2021-06-07 23:04:10|16098.73|15978.73|16094.84|15974.84|16099.19|15979.19|16094.84|15974.84|10
1623107060000|2021-06-07 23:04:20|16093.83|15973.83|16089.15|15969.15|16093.83|15973.83|16089.15|15969.15|10
1623107070000|2021-06-07 23:04:30|16088.99|15968.99|16092.23|15972.23|16092.36|15972.36|16088.99|15968.99|10
1623107080000|2021-06-07 23:04:40|16093.26|15973.26|16091.83|15971.83|16093.62|15973.62|16091.83|15971.83|10
1623107090000|2021-06-07 23:04:50|16092.75|15972.75|16094.26|15974.26|16094.26|15974.26|16092.75|15972.75|10
1623107100000|2021-06-07 23:05:00|16093.28|15973.28|16092.15|15972.15|16095.74|15975.74|16092.15|15972.15|10
1623107110000|2021-06-07 23:05:10|16090.81|15970.81|16087.7|15967.7|16090.95|15970.95|16087.7|15967.7|10
1623107120000|2021-06-07 23:05:20|16087.35|15967.35|16084.22|15964.22|16087.35|15967.35|16084.12|15964.12|10
1623107130000|2021-06-07 23:05:30|16083.08|15963.08|16077.47|15957.47|16083.08|15963.08|16077.47|15957.47|9
1623107140000|2021-06-07 23:05:40|16077.33|15957.33|16075.74|15955.74|16078.16|15958.16|16075.74|15955.74|10
1623107150000|2021-06-07 23:05:50|16075.06|15955.06|16074.02|15954.02|16075.06|15955.06|16073.94|15953.94|9
1623107160000|2021-06-07 23:06:00|16073.91|15953.91|16067.99|15947.99|16074.16|15954.16|16067.84|15947.84|10
1623107170000|2021-06-07 23:06:10|16067.75|15947.75|16067.8|15947.8|16068|15948|16066.8|15946.8|10
1623107180000|2021-06-07 23:06:20|16067.46|15947.46|16068.05|15948.05|16068.29|15948.29|16067.12|15947.12|10
1623107190000|2021-06-07 23:06:30|16068.39|15948.39|16071.93|15951.93|16072|15952|16068.39|15948.39|10
1623107200000|2021-06-07 23:06:40|16072.53|15952.53|16071.91|15951.91|16073.43|15953.43|16071.91|15951.91|10
1623107210000|2021-06-07 23:06:50|16072.03|15952.03|16077.15|15957.15|16077.15|15957.15|16072.03|15952.03|10
1623107220000|2021-06-07 23:07:00|16077.61|15957.61|16078.52|15958.52|16078.91|15958.91|16077.61|15957.61|10
1623107230000|2021-06-07 23:07:10|16078.38|15958.38|16082.3|15962.3|16082.3|15962.3|16078.38|15958.38|10
1623107240000|2021-06-07 23:07:20|16084.15|15964.15|16084.77|15964.77|16084.77|15964.77|16082.17|15962.17|9
1623107250000|2021-06-07 23:07:30|16085.45|15965.45|16094.04|15974.04|16094.04|15974.04|16085.45|15965.45|10
1623107260000|2021-06-07 23:07:40|16097.92|15977.92|16108.81|15988.81|16108.85|15988.85|16097.92|15977.92|10
1623107270000|2021-06-07 23:07:50|16108.82|15988.82|16110.6|15990.6|16111.03|15991.03|16107.71|15987.71|10
1623107280000|2021-06-07 23:08:00|16111.36|15991.36|16118.19|15998.19|16118.19|15998.19|16111.36|15991.36|10
1623107290000|2021-06-07 23:08:10|16118.84|15998.84|16121.97|16001.97|16121.97|16001.97|16118.84|15998.84|9
1623107300000|2021-06-07 23:08:20|16121.55|16001.55|16119.81|15999.81|16121.55|16001.55|16119.81|15999.81|10
1623107310000|2021-06-07 23:08:30|16120.7|16000.7|16121.94|16001.94|16122.02|16002.02|16120.7|16000.7|10
1623107320000|2021-06-07 23:08:40|16122.12|16002.12|16120.53|16000.53|16122.41|16002.41|16120.53|16000.53|9
1623107330000|2021-06-07 23:08:50|16120.14|16000.14|16116.12|15996.12|16120.17|16000.17|16116.12|15996.12|10
1623107340000|2021-06-07 23:09:00|16116.07|15996.07|16115.61|15995.61|16116.07|15996.07|16114.86|15994.86|10
1623107350000|2021-06-07 23:09:10|16116.04|15996.04|16118.27|15998.27|16118.9|15998.9|16116.04|15996.04|10
1623107360000|2021-06-07 23:09:20|16118.69|15998.69|16121.41|16001.41|16121.41|16001.41|16118.62|15998.62|10
1623107370000|2021-06-07 23:09:30|16122.45|16002.45|16124.45|16004.45|16124.45|16004.45|16122.45|16002.45|10
1623107380000|2021-06-07 23:09:40|16124.73|16004.73|16128.39|16008.39|16128.39|16008.39|16124.73|16004.73|10
1623107390000|2021-06-07 23:09:50|16129.32|16009.32|16135.85|16015.85|16135.85|16015.85|16129.32|16009.32|10
1623107400000|2021-06-07 23:10:00|16136.11|16016.11|16138.3|16018.3|16138.3|16018.3|16135.38|16015.38|10
1623107410000|2021-06-07 23:10:10|16137.78|16017.78|16139.83|16019.83|16140.35|16020.35|16137.78|16017.78|10
1623107420000|2021-06-07 23:10:20|16139.93|16019.93|16139.98|16019.98|16140.62|16020.62|16139.28|16019.28|10
1623107430000|2021-06-07 23:10:30|16139.95|16019.95|16140.61|16020.61|16140.95|16020.95|16139.53|16019.53|10
1623107440000|2021-06-07 23:10:40|16140.69|16020.69|16140.45|16020.45|16141.48|16021.48|16140.45|16020.45|10
1623107450000|2021-06-07 23:10:50|16139.8|16019.8|16137.58|16017.58|16139.8|16019.8|16137.48|16017.48|10
1623107460000|2021-06-07 23:11:00|16137.37|16017.37|16138.07|16018.07|16139.92|16019.92|16137|16017|10
1623107470000|2021-06-07 23:11:10|16138.4|16018.4|16136.3|16016.3|16138.94|16018.94|16136.3|16016.3|10
1623107480000|2021-06-07 23:11:20|16137.14|16017.14|16134.75|16014.75|16137.6|16017.6|16134.75|16014.75|10
1623107490000|2021-06-07 23:11:30|16134.77|16014.77|16131.61|16011.61|16135.01|16015.01|16131.53|16011.53|10
1623107500000|2021-06-07 23:11:40|16131.63|16011.63|16131.26|16011.26|16132.01|16012.01|16131.26|16011.26|10
1623107510000|2021-06-07 23:11:50|16131.15|16011.15|16132.28|16012.28|16133.14|16013.14|16130.75|16010.75|10
1623107520000|2021-06-07 23:12:00|16132.14|16012.14|16127.99|16007.99|16132.14|16012.14|16127.99|16007.99|10
1623107530000|2021-06-07 23:12:10|16127.21|16007.21|16120.68|16000.68|16127.21|16007.21|16120.48|16000.48|10
1623107540000|2021-06-07 23:12:20|16120.65|16000.65|16112.32|15992.32|16120.65|16000.65|16112.32|15992.32|10
1623107550000|2021-06-07 23:12:30|16112.58|15992.58|16113.54|15993.54|16114.13|15994.13|16112.58|15992.58|9
1623107560000|2021-06-07 23:12:40|16113.89|15993.89|16111.94|15991.94|16114.36|15994.36|16111.94|15991.94|10
1623107570000|2021-06-07 23:12:50|16111.67|15991.67|16107.37|15987.37|16111.67|15991.67|16107.37|15987.37|10
1623107580000|2021-06-07 23:13:00|16107.25|15987.25|16101.98|15981.98|16108.47|15988.47|16101.65|15981.65|10
1623107590000|2021-06-07 23:13:10|16101.51|15981.51|16094.48|15974.48|16101.51|15981.51|16094.37|15974.37|10
1623107600000|2021-06-07 23:13:20|16094.53|15974.53|16092.87|15972.87|16094.53|15974.53|16092.34|15972.34|10
1623107610000|2021-06-07 23:13:30|16092.14|15972.14|16091.53|15971.53|16092.24|15972.24|16091.53|15971.53|10
1623107620000|2021-06-07 23:13:40|16091.45|15971.45|16092.48|15972.48|16093.82|15973.82|16091.45|15971.45|10
1623107630000|2021-06-07 23:13:50|16093.24|15973.24|16092.03|15972.03|16093.24|15973.24|16091.13|15971.13|10
1623107640000|2021-06-07 23:14:00|16091.83|15971.83|16089.79|15969.79|16091.91|15971.91|16089.79|15969.79|10
1623107650000|2021-06-07 23:14:10|16089.63|15969.63|16087.2|15967.2|16089.99|15969.99|16087.08|15967.08|10
1623107660000|2021-06-07 23:14:20|16086.08|15966.08|16078.58|15958.58|16086.08|15966.08|16078.58|15958.58|10
1623107670000|2021-06-07 23:14:30|16077.39|15957.39|16072.39|15952.39|16078.43|15958.43|16071.87|15951.87|10
1623107680000|2021-06-07 23:14:40|16073.14|15953.14|16072.73|15952.73|16073.14|15953.14|16072.02|15952.02|10
1623107690000|2021-06-07 23:14:50|16072.63|15952.63|16072.9|15952.9|16072.97|15952.97|16072.26|15952.26|10
1623107700000|2021-06-07 23:15:00|16072.26|15952.26|16070.24|15950.24|16072.7|15952.7|16070.24|15950.24|10
1623107710000|2021-06-07 23:15:10|16070.07|15950.07|16071.48|15951.48|16072.16|15952.16|16070.07|15950.07|10
1623107720000|2021-06-07 23:15:20|16070.74|15950.74|16073.39|15953.39|16073.39|15953.39|16070.74|15950.74|10
1623107730000|2021-06-07 23:15:30|16073.38|15953.38|16074.32|15954.32|16074.38|15954.38|16073.38|15953.38|10
1623107740000|2021-06-07 23:15:40|16075.54|15955.54|16074.96|15954.96|16075.58|15955.58|16074.89|15954.89|9
1623107750000|2021-06-07 23:15:50|16075.29|15955.29|16073.13|15953.13|16075.29|15955.29|16072.96|15952.96|10
1623107760000|2021-06-07 23:16:00|16073.66|15953.66|16072.15|15952.15|16073.72|15953.72|16072.15|15952.15|9
1623107770000|2021-06-07 23:16:10|16071.61|15951.61|16072.05|15952.05|16072.52|15952.52|16071.55|15951.55|10
1623107780000|2021-06-07 23:16:20|16071.62|15951.62|16068.94|15948.94|16071.77|15951.77|16068.94|15948.94|10
1623107790000|2021-06-07 23:16:30|16068.75|15948.75|16069.69|15949.69|16069.82|15949.82|16068.69|15948.69|9
1623107800000|2021-06-07 23:16:40|16070.27|15950.27|16071.5|15951.5|16072.04|15952.04|16070.23|15950.23|10
1623107810000|2021-06-07 23:16:50|16071.06|15951.06|16069.19|15949.19|16071.28|15951.28|16069.19|15949.19|9
1623107820000|2021-06-07 23:17:00|16069.04|15949.04|16064.68|15944.68|16069.04|15949.04|16064.26|15944.26|10
1623107830000|2021-06-07 23:17:10|16064.15|15944.15|16064.29|15944.29|16064.68|15944.68|16063.95|15943.95|10
1623107840000|2021-06-07 23:17:20|16063.78|15943.78|16059.01|15939.01|16063.78|15943.78|16059.01|15939.01|10
1623107850000|2021-06-07 23:17:30|16057.96|15937.96|16049.76|15929.76|16057.96|15937.96|16049.76|15929.76|10
1623107860000|2021-06-07 23:17:40|16046.31|15926.31|16042.09|15922.09|16048.52|15928.52|16042.09|15922.09|10
1623107870000|2021-06-07 23:17:50|16040.64|15920.64|16033.63|15913.63|16040.64|15920.64|16033.63|15913.63|10
1623107880000|2021-06-07 23:18:00|16032|15912|16032.75|15912.75|16033.05|15913.05|16030.91|15910.91|10
1623107890000|2021-06-07 23:18:10|16032.89|15912.89|16027.95|15907.95|16032.95|15912.95|16027.95|15907.95|10
1623107900000|2021-06-07 23:18:20|16027.61|15907.61|16018.56|15898.56|16027.61|15907.61|16018.56|15898.56|10
1623107910000|2021-06-07 23:18:30|16016.71|15896.71|16011.97|15891.97|16016.71|15896.71|16011.97|15891.97|10
1623107920000|2021-06-07 23:18:40|16010.48|15890.48|15998.77|15878.77|16010.48|15890.48|15997.13|15877.13|10
1623107930000|2021-06-07 23:18:50|15997.89|15877.89|15997.08|15877.08|15998.38|15878.38|15997.08|15877.08|10
1623107940000|2021-06-07 23:19:00|15996.71|15876.71|16001.08|15881.08|16001.08|15881.08|15996.46|15876.46|10
1623107950000|2021-06-07 23:19:10|16002.15|15882.15|16013.41|15893.41|16013.41|15893.41|16002.15|15882.15|10
1623107960000|2021-06-07 23:19:20|16016.21|15896.21|16030.11|15910.11|16030.11|15910.11|16016.21|15896.21|10
1623107970000|2021-06-07 23:19:30|16029.88|15909.88|16034.1|15914.1|16034.63|15914.63|16029.1|15909.1|10
1623107980000|2021-06-07 23:19:40|16034.59|15914.59|16029.37|15909.37|16035.12|15915.12|16029.33|15909.33|9
1623107990000|2021-06-07 23:19:50|16029.21|15909.21|16025.32|15905.32|16029.21|15909.21|16024.87|15904.87|10
1623108000000|2021-06-07 23:20:00|16026.16|15906.16|16009.72|15889.72|16026.16|15906.16|16009.24|15889.24|10
1623108010000|2021-06-07 23:20:10|16009.74|15889.74|16005.3|15885.3|16009.74|15889.74|16005.3|15885.3|10
1623108020000|2021-06-07 23:20:20|16005.37|15885.37|16003.53|15883.53|16007.04|15887.04|16003.42|15883.42|10
1623108030000|2021-06-07 23:20:30|16002.95|15882.95|16001.01|15881.01|16002.95|15882.95|16001.01|15881.01|10
1623108040000|2021-06-07 23:20:40|16001.66|15881.66|16000.63|15880.63|16002.16|15882.16|16000.63|15880.63|10
1623108050000|2021-06-07 23:20:50|16001.05|15881.05|16001.25|15881.25|16001.25|15881.25|16000.31|15880.31|10
1623108060000|2021-06-07 23:21:00|16002|15882|16003.47|15883.47|16003.83|15883.83|16001.65|15881.65|10
1623108070000|2021-06-07 23:21:10|16004.03|15884.03|16003.68|15883.68|16004.85|15884.85|16003.68|15883.68|10
1623108080000|2021-06-07 23:21:20|16003.7|15883.7|16003.95|15883.95|16003.95|15883.95|16001.18|15881.18|10
1623108090000|2021-06-07 23:21:30|16004.92|15884.92|16006.47|15886.47|16006.47|15886.47|16004.92|15884.92|10
1623108100000|2021-06-07 23:21:40|16006.41|15886.41|16004.7|15884.7|16006.41|15886.41|16003.35|15883.35|10
1623108110000|2021-06-07 23:21:50|16005.59|15885.59|16004.59|15884.59|16005.7|15885.7|16004.01|15884.01|10
1623108120000|2021-06-07 23:22:00|16005.16|15885.16|16006.56|15886.56|16006.56|15886.56|16003.78|15883.78|10
1623108130000|2021-06-07 23:22:10|16006.44|15886.44|16006.48|15886.48|16007.35|15887.35|16005.59|15885.59|10
1623108140000|2021-06-07 23:22:20|16006.8|15886.8|16008.35|15888.35|16008.35|15888.35|16006.71|15886.71|9
1623108150000|2021-06-07 23:22:30|16008.92|15888.92|16008.49|15888.49|16009.25|15889.25|16008.18|15888.18|10
1623108160000|2021-06-07 23:22:40|16008.41|15888.41|16007.95|15887.95|16008.41|15888.41|16007.26|15887.26|10
1623108170000|2021-06-07 23:22:50|16007.96|15887.96|16007.43|15887.43|16007.98|15887.98|16007.43|15887.43|10
1623108180000|2021-06-07 23:23:00|16007.15|15887.15|16003.29|15883.29|16007.15|15887.15|16003.27|15883.27|10
1623108190000|2021-06-07 23:23:10|16003|15883|15999.04|15879.04|16003|15883|15997.86|15877.86|9
1623108200000|2021-06-07 23:23:20|15999.6|15879.6|15994.08|15874.08|15999.6|15879.6|15994.08|15874.08|10
1623108210000|2021-06-07 23:23:30|15993.8|15873.8|15987.5|15867.5|15993.8|15873.8|15987.5|15867.5|10
1623108220000|2021-06-07 23:23:40|15987.04|15867.04|15981.48|15861.48|15987.04|15867.04|15981.34|15861.34|10
1623108230000|2021-06-07 23:23:50|15982.13|15862.13|15983.51|15863.51|15983.51|15863.51|15982.13|15862.13|10
1623108240000|2021-06-07 23:24:00|15982.78|15862.78|15968.07|15848.07|15982.78|15862.78|15968.07|15848.07|10
1623108250000|2021-06-07 23:24:10|15959.32|15839.32|15940.76|15820.76|15959.32|15839.32|15940.76|15820.76|10
1623108260000|2021-06-07 23:24:20|15940.22|15820.22|15934.76|15814.76|15940.22|15820.22|15934.76|15814.76|10
1623108270000|2021-06-07 23:24:30|15933.84|15813.84|15935.63|15815.63|15935.77|15815.77|15931.32|15811.32|10
1623108280000|2021-06-07 23:24:40|15934.45|15814.45|15936.07|15816.07|15936.57|15816.57|15934.45|15814.45|10
1623108290000|2021-06-07 23:24:50|15936.19|15816.19|15921.46|15801.46|15936.19|15816.19|15921.46|15801.46|10
1623108300000|2021-06-07 23:25:00|15919.44|15799.44|15889.51|15769.51|15919.44|15799.44|15889.51|15769.51|10
1623108310000|2021-06-07 23:25:10|15889.16|15769.16|15885.28|15765.28|15889.16|15769.16|15884.81|15764.81|10
1623108320000|2021-06-07 23:25:20|15881|15761|15878.76|15758.76|15882.39|15762.39|15876.05|15756.05|10
1623108330000|2021-06-07 23:25:30|15878.25|15758.25|15856.69|15736.69|15878.25|15758.25|15856.69|15736.69|10
1623108340000|2021-06-07 23:25:40|15857.13|15737.13|15839.13|15719.13|15857.13|15737.13|15839.13|15719.13|10
1623108350000|2021-06-07 23:25:50|15834.65|15714.65|15817.53|15697.53|15834.65|15714.65|15817.53|15697.53|10
1623108360000|2021-06-07 23:26:00|15815.5|15695.5|15823.83|15703.83|15823.83|15703.83|15814.25|15694.25|10
1623108370000|2021-06-07 23:26:10|15827.33|15707.33|15849.32|15729.32|15849.32|15729.32|15827.33|15707.33|10
1623108380000|2021-06-07 23:26:20|15851.13|15731.13|15849.17|15729.17|15851.74|15731.74|15847.51|15727.51|10
1623108390000|2021-06-07 23:26:30|15850.81|15730.81|15857.57|15737.57|15857.57|15737.57|15850.81|15730.81|10
1623108400000|2021-06-07 23:26:40|15858.98|15738.98|15861.39|15741.39|15863.01|15743.01|15858.98|15738.98|10
1623108410000|2021-06-07 23:26:50|15861.81|15741.81|15861.07|15741.07|15861.81|15741.81|15859.67|15739.67|10
1623108420000|2021-06-07 23:27:00|15863.16|15743.16|15865.85|15745.85|15866.92|15746.92|15863.16|15743.16|10
1623108430000|2021-06-07 23:27:10|15864.29|15744.29|15855.91|15735.91|15864.29|15744.29|15855.91|15735.91|10
1623108440000|2021-06-07 23:27:20|15857.15|15737.15|15867.21|15747.21|15867.21|15747.21|15857.15|15737.15|10
1623108450000|2021-06-07 23:27:30|15867.88|15747.88|15883.47|15763.47|15883.47|15763.47|15867.88|15747.88|10
1623108460000|2021-06-07 23:27:40|15886.98|15766.98|15896.35|15776.35|15896.35|15776.35|15886.98|15766.98|10
1623108470000|2021-06-07 23:27:50|15896.05|15776.05|15896.18|15776.18|15896.44|15776.44|15895.14|15775.14|10
1623108480000|2021-06-07 23:28:00|15896.24|15776.24|15898.95|15778.95|15898.95|15778.95|15895.98|15775.98|10
1623108490000|2021-06-07 23:28:10|15899.36|15779.36|15899.27|15779.27|15900.55|15780.55|15899.27|15779.27|10
1623108500000|2021-06-07 23:28:20|15898.15|15778.15|15891.51|15771.51|15898.15|15778.15|15891.51|15771.51|10
1623108510000|2021-06-07 23:28:30|15889.26|15769.26|15884.18|15764.18|15889.26|15769.26|15883.62|15763.62|9
1623108520000|2021-06-07 23:28:40|15884.27|15764.27|15887.73|15767.73|15887.73|15767.73|15883.85|15763.85|10
1623108530000|2021-06-07 23:28:50|15889.36|15769.36|15898.09|15778.09|15898.09|15778.09|15889.36|15769.36|9
1623108540000|2021-06-07 23:29:00|15897.87|15777.87|15908.32|15788.32|15908.71|15788.71|15897.87|15777.87|10
1623108550000|2021-06-07 23:29:10|15910.17|15790.17|15915.28|15795.28|15915.28|15795.28|15910.17|15790.17|10
1623108560000|2021-06-07 23:29:20|15917.29|15797.29|15920.4|15800.4|15920.69|15800.69|15917.29|15797.29|10
1623108570000|2021-06-07 23:29:30|15920.21|15800.21|15918.21|15798.21|15920.21|15800.21|15917.8|15797.8|10
1623108580000|2021-06-07 23:29:40|15917.93|15797.93|15922.63|15802.63|15922.63|15802.63|15917.93|15797.93|10
1623108590000|2021-06-07 23:29:50|15923.06|15803.06|15928.9|15808.9|15928.9|15808.9|15923.06|15803.06|10
1623108600000|2021-06-07 23:30:00|15932|15812|15936.56|15816.56|15936.56|15816.56|15932|15812|10
1623108610000|2021-06-07 23:30:10|15936.75|15816.75|15939.78|15819.78|15941.43|15821.43|15936.75|15816.75|10
1623108620000|2021-06-07 23:30:20|15939.67|15819.67|15934.84|15814.84|15939.67|15819.67|15934.71|15814.71|10
1623108630000|2021-06-07 23:30:30|15935.17|15815.17|15935.92|15815.92|15935.92|15815.92|15935.17|15815.17|10
1623108640000|2021-06-07 23:30:40|15936.3|15816.3|15940.9|15820.9|15940.93|15820.93|15936.3|15816.3|10
1623108650000|2021-06-07 23:30:50|15943.02|15823.02|15953.56|15833.56|15953.56|15833.56|15943.02|15823.02|10
1623108660000|2021-06-07 23:31:00|15953.11|15833.11|15970.48|15850.48|15970.48|15850.48|15951.58|15831.58|10
1623108670000|2021-06-07 23:31:10|15968.34|15848.34|15986.19|15866.19|15986.19|15866.19|15968.34|15848.34|10
1623108680000|2021-06-07 23:31:20|15985.82|15865.82|15994.53|15874.53|15995.96|15875.96|15985.82|15865.82|10
1623108690000|2021-06-07 23:31:30|15993.28|15873.28|15996.76|15876.76|15996.9|15876.9|15992.27|15872.27|9
1623108700000|2021-06-07 23:31:40|15997.31|15877.31|16005.12|15885.12|16005.12|15885.12|15997.31|15877.31|10
1623108710000|2021-06-07 23:31:50|16006.05|15886.05|16015.62|15895.62|16015.62|15895.62|16005.72|15885.72|10
1623108720000|2021-06-07 23:32:00|16016.23|15896.23|16020.45|15900.45|16020.62|15900.62|16016.23|15896.23|10
1623108730000|2021-06-07 23:32:10|16021.05|15901.05|16017.17|15897.17|16021.2|15901.2|16017.17|15897.17|10
1623108740000|2021-06-07 23:32:20|16016.76|15896.76|16014.87|15894.87|16017.77|15897.77|16014.85|15894.85|10
1623108750000|2021-06-07 23:32:30|16016.33|15896.33|16022.61|15902.61|16022.61|15902.61|16016.33|15896.33|10
1623108760000|2021-06-07 23:32:40|16022.7|15902.7|16024.14|15904.14|16024.45|15904.45|16022.7|15902.7|9
1623108770000|2021-06-07 23:32:50|16022.49|15902.49|16018.68|15898.68|16022.49|15902.49|16018.24|15898.24|10
1623108780000|2021-06-07 23:33:00|16018.39|15898.39|16019.15|15899.15|16021.24|15901.24|16018.39|15898.39|10
1623108790000|2021-06-07 23:33:10|16019.88|15899.88|16018.44|15898.44|16019.88|15899.88|16017.32|15897.32|10
1623108800000|2021-06-07 23:33:20|16018.64|15898.64|16019.55|15899.55|16019.55|15899.55|16017.8|15897.8|9
1623108810000|2021-06-07 23:33:30|16020.25|15900.25|16027.72|15907.72|16027.72|15907.72|16020.25|15900.25|10
1623108820000|2021-06-07 23:33:40|16028.1|15908.1|16029.63|15909.63|16030.19|15910.19|16027.96|15907.96|10
1623108830000|2021-06-07 23:33:50|16029.14|15909.14|16032.75|15912.75|16032.75|15912.75|16029.14|15909.14|10
1623108840000|2021-06-07 23:34:00|16032.63|15912.63|16034.2|15914.2|16034.45|15914.45|16032.63|15912.63|9
1623108850000|2021-06-07 23:34:10|16033.94|15913.94|16030.38|15910.38|16034.86|15914.86|16030.38|15910.38|10
1623108860000|2021-06-07 23:34:20|16031.06|15911.06|16030.18|15910.18|16031.07|15911.07|16029.9|15909.9|10
1623108870000|2021-06-07 23:34:30|16030.87|15910.87|16031.04|15911.04|16032.36|15912.36|16030.43|15910.43|10
1623108880000|2021-06-07 23:34:40|16030.3|15910.3|16029.14|15909.14|16030.3|15910.3|16028.72|15908.72|10
1623108890000|2021-06-07 23:34:50|16030.72|15910.72|16031.8|15911.8|16032.24|15912.24|16030.72|15910.72|10
1623108900000|2021-06-07 23:35:00|16031.26|15911.26|16028.36|15908.36|16031.26|15911.26|16028.22|15908.22|10
1623108910000|2021-06-07 23:35:10|16026.97|15906.97|16027.09|15907.09|16027.56|15907.56|16026.25|15906.25|10
1623108920000|2021-06-07 23:35:20|16030.17|15910.17|16034.12|15914.12|16034.12|15914.12|16030.17|15910.17|10
1623108930000|2021-06-07 23:35:30|16032.92|15912.92|16038.31|15918.31|16038.31|15918.31|16032.92|15912.92|10
1623108940000|2021-06-07 23:35:40|16038.35|15918.35|16035.26|15915.26|16040.29|15920.29|16035.26|15915.26|10
1623108950000|2021-06-07 23:35:50|16034.35|15914.35|16028.83|15908.83|16034.35|15914.35|16028.83|15908.83|10
1623108960000|2021-06-07 23:36:00|16027.74|15907.74|16014.64|15894.64|16027.74|15907.74|16014.64|15894.64|10
1623108970000|2021-06-07 23:36:10|16012.25|15892.25|16011.61|15891.61|16012.25|15892.25|16010.39|15890.39|10
1623108980000|2021-06-07 23:36:20|16011.84|15891.84|16012.48|15892.48|16012.77|15892.77|16011.84|15891.84|10
1623108990000|2021-06-07 23:36:30|16011.87|15891.87|15997.37|15877.37|16011.87|15891.87|15997.37|15877.37|10
1623109000000|2021-06-07 23:36:40|15994.62|15874.62|15986.47|15866.47|15994.62|15874.62|15986.47|15866.47|10
1623109010000|2021-06-07 23:36:50|15986.13|15866.13|15975.44|15855.44|15986.13|15866.13|15975.44|15855.44|10
1623109020000|2021-06-07 23:37:00|15975.74|15855.74|15964.2|15844.2|15975.74|15855.74|15964.2|15844.2|10
1623109030000|2021-06-07 23:37:10|15963.77|15843.77|15969.86|15849.86|15969.93|15849.93|15963.77|15843.77|10
1623109040000|2021-06-07 23:37:20|15969.45|15849.45|15968.93|15848.93|15969.62|15849.62|15967.85|15847.85|9
1623109050000|2021-06-07 23:37:30|15968.81|15848.81|15964.88|15844.88|15969.32|15849.32|15964.88|15844.88|10
1623109060000|2021-06-07 23:37:40|15961.57|15841.57|15952.23|15832.23|15961.57|15841.57|15952.23|15832.23|10
1623109070000|2021-06-07 23:37:50|15949.9|15829.9|15948.37|15828.37|15951.41|15831.41|15948.37|15828.37|10
1623109080000|2021-06-07 23:38:00|15947.55|15827.55|15935.21|15815.21|15947.55|15827.55|15935.21|15815.21|10
1623109090000|2021-06-07 23:38:10|15936.5|15816.5|15932.09|15812.09|15936.5|15816.5|15930.99|15810.99|10
1623109100000|2021-06-07 23:38:20|15931.61|15811.61|15927.17|15807.17|15931.61|15811.61|15927.17|15807.17|9
1623109110000|2021-06-07 23:38:30|15927.35|15807.35|15921.69|15801.69|15927.72|15807.72|15921.69|15801.69|10
1623109120000|2021-06-07 23:38:40|15920.7|15800.7|15907.96|15787.96|15921.01|15801.01|15907.96|15787.96|10
1623109130000|2021-06-07 23:38:50|15907.43|15787.43|15900.35|15780.35|15908.55|15788.55|15900.35|15780.35|10
1623109140000|2021-06-07 23:39:00|15899.47|15779.47|15901.94|15781.94|15901.94|15781.94|15897.76|15777.76|10
1623109150000|2021-06-07 23:39:10|15903.12|15783.12|15905.33|15785.33|15905.95|15785.95|15902.52|15782.52|10
1623109160000|2021-06-07 23:39:20|15905.55|15785.55|15903.82|15783.82|15906.13|15786.13|15903.82|15783.82|10
1623109170000|2021-06-07 23:39:30|15902.3|15782.3|15897.75|15777.75|15902.3|15782.3|15897.75|15777.75|10
1623109180000|2021-06-07 23:39:40|15897.46|15777.46|15895.44|15775.44|15897.46|15777.46|15894.6|15774.6|10
1623109190000|2021-06-07 23:39:50|15893.86|15773.86|15887.99|15767.99|15893.86|15773.86|15887.99|15767.99|10
1623109200000|2021-06-07 23:40:00|15887.48|15767.48|15868.8|15748.8|15887.48|15767.48|15868.8|15748.8|10
1623109210000|2021-06-07 23:40:10|15867.85|15747.85|15853.55|15733.55|15867.85|15747.85|15853.55|15733.55|10
1623109220000|2021-06-07 23:40:20|15851.21|15731.21|15834.95|15714.95|15851.21|15731.21|15834.95|15714.95|10
1623109230000|2021-06-07 23:40:30|15835.43|15715.43|15823.9|15703.9|15835.43|15715.43|15823.9|15703.9|9
1623109240000|2021-06-07 23:40:40|15823.18|15703.18|15828.96|15708.96|15828.96|15708.96|15823.18|15703.18|10
1623109250000|2021-06-07 23:40:50|15829.14|15709.14|15835.51|15715.51|15835.61|15715.61|15828.45|15708.45|10
1623109260000|2021-06-07 23:41:00|15835.67|15715.67|15851.64|15731.64|15851.64|15731.64|15834.35|15714.35|10
1623109270000|2021-06-07 23:41:10|15854.75|15734.75|15868.13|15748.13|15868.13|15748.13|15854.75|15734.75|10
1623109280000|2021-06-07 23:41:20|15869.38|15749.38|15895.05|15775.05|15895.05|15775.05|15869.38|15749.38|10
1623109290000|2021-06-07 23:41:30|15896.08|15776.08|15897.59|15777.59|15898.01|15778.01|15894.97|15774.97|10
1623109300000|2021-06-07 23:41:40|15898.78|15778.78|15904.12|15784.12|15904.12|15784.12|15898.78|15778.78|10
1623109310000|2021-06-07 23:41:50|15904.67|15784.67|15911.07|15791.07|15911.49|15791.49|15904.67|15784.67|10
1623109320000|2021-06-07 23:42:00|15911.36|15791.36|15927.62|15807.62|15927.62|15807.62|15911.36|15791.36|10
1623109330000|2021-06-07 23:42:10|15927.35|15807.35|15920.36|15800.36|15927.35|15807.35|15920.36|15800.36|10
1623109340000|2021-06-07 23:42:20|15920.67|15800.67|15917.39|15797.39|15921.09|15801.09|15917.39|15797.39|10
1623109350000|2021-06-07 23:42:30|15918.51|15798.51|15912.46|15792.46|15918.72|15798.72|15912.46|15792.46|10
1623109360000|2021-06-07 23:42:40|15912.37|15792.37|15901.06|15781.06|15912.37|15792.37|15901.06|15781.06|10
1623109370000|2021-06-07 23:42:50|15900.79|15780.79|15891.89|15771.89|15900.79|15780.79|15891.89|15771.89|10
1623109380000|2021-06-07 23:43:00|15891.51|15771.51|15879.44|15759.44|15891.51|15771.51|15879.44|15759.44|9
1623109390000|2021-06-07 23:43:10|15878.46|15758.46|15864.2|15744.2|15878.46|15758.46|15864.2|15744.2|10
1623109400000|2021-06-07 23:43:20|15864.38|15744.38|15856.21|15736.21|15864.38|15744.38|15853.24|15733.24|10
1623109410000|2021-06-07 23:43:30|15857.09|15737.09|15858.33|15738.33|15858.33|15738.33|15853.78|15733.78|10
1623109420000|2021-06-07 23:43:40|15858.38|15738.38|15853.09|15733.09|15859.07|15739.07|15853.09|15733.09|10
1623109430000|2021-06-07 23:43:50|15853.17|15733.17|15856.41|15736.41|15856.41|15736.41|15852.63|15732.63|10
1623109440000|2021-06-07 23:44:00|15857.16|15737.16|15860.02|15740.02|15860.33|15740.33|15857.16|15737.16|10
1623109450000|2021-06-07 23:44:10|15860.98|15740.98|15871.67|15751.67|15872.6|15752.6|15860.98|15740.98|10
1623109460000|2021-06-07 23:44:20|15871.24|15751.24|15880.92|15760.92|15881.1|15761.1|15871.04|15751.04|10
1623109470000|2021-06-07 23:44:30|15880.83|15760.83|15878.86|15758.86|15881.18|15761.18|15878.56|15758.56|10
1623109480000|2021-06-07 23:44:40|15878.94|15758.94|15881.21|15761.21|15881.21|15761.21|15878.41|15758.41|10
1623109490000|2021-06-07 23:44:50|15880.19|15760.19|15871.42|15751.42|15881.21|15761.21|15871.42|15751.42|10
1623109500000|2021-06-07 23:45:00|15870.8|15750.8|15863|15743|15870.8|15750.8|15862.69|15742.69|10
1623109510000|2021-06-07 23:45:10|15862.62|15742.62|15853.89|15733.89|15862.62|15742.62|15853.89|15733.89|10
1623109520000|2021-06-07 23:45:20|15852.53|15732.53|15842.82|15722.82|15852.53|15732.53|15842.71|15722.71|10
1623109530000|2021-06-07 23:45:30|15841.6|15721.6|15837.27|15717.27|15842.09|15722.09|15837.2|15717.2|10
1623109540000|2021-06-07 23:45:40|15834.57|15714.57|15827.17|15707.17|15835.33|15715.33|15826.8|15706.8|10
1623109550000|2021-06-07 23:45:50|15827.7|15707.7|15830.09|15710.09|15830.62|15710.62|15826.3|15706.3|10
1623109560000|2021-06-07 23:46:00|15830.71|15710.71|15846.86|15726.86|15846.86|15726.86|15830.63|15710.63|10
1623109570000|2021-06-07 23:46:10|15847.23|15727.23|15857.14|15737.14|15857.14|15737.14|15847.23|15727.23|10
1623109580000|2021-06-07 23:46:20|15857.26|15737.26|15866.17|15746.17|15866.17|15746.17|15857.26|15737.26|10
1623109590000|2021-06-07 23:46:30|15866.2|15746.2|15869.6|15749.6|15869.6|15749.6|15866.2|15746.2|10
1623109600000|2021-06-07 23:46:40|15869.32|15749.32|15869.85|15749.85|15870.23|15750.23|15868.32|15748.32|10
1623109610000|2021-06-07 23:46:50|15869.91|15749.91|15872.94|15752.94|15873.22|15753.22|15869.91|15749.91|10
1623109620000|2021-06-07 23:47:00|15873.25|15753.25|15875|15755|15876.43|15756.43|15873.25|15753.25|10
1623109630000|2021-06-07 23:47:10|15875.83|15755.83|15882.9|15762.9|15882.9|15762.9|15875.83|15755.83|10
1623109640000|2021-06-07 23:47:20|15883.8|15763.8|15901.66|15781.66|15901.66|15781.66|15883.8|15763.8|10
1623109650000|2021-06-07 23:47:30|15904.43|15784.43|15907.57|15787.57|15907.61|15787.61|15904.29|15784.29|10
1623109660000|2021-06-07 23:47:40|15908.84|15788.84|15906.89|15786.89|15908.84|15788.84|15906.89|15786.89|10
1623109670000|2021-06-07 23:47:50|15907.04|15787.04|15904.88|15784.88|15907.93|15787.93|15904.88|15784.88|10
1623109680000|2021-06-07 23:48:00|15903.09|15783.09|15880.2|15760.2|15903.09|15783.09|15880.2|15760.2|10
1623109690000|2021-06-07 23:48:10|15879.57|15759.57|15865.36|15745.36|15879.57|15759.57|15865.36|15745.36|10
1623109700000|2021-06-07 23:48:20|15864.29|15744.29|15862.87|15742.87|15864.29|15744.29|15862.14|15742.14|10
1623109710000|2021-06-07 23:48:30|15863.16|15743.16|15858.93|15738.93|15863.16|15743.16|15858.93|15738.93|10
1623109720000|2021-06-07 23:48:40|15858.39|15738.39|15860.94|15740.94|15860.94|15740.94|15858.21|15738.21|10
1623109730000|2021-06-07 23:48:50|15860.79|15740.79|15865.94|15745.94|15871.43|15751.43|15860.79|15740.79|10
1623109740000|2021-06-07 23:49:00|15866.7|15746.7|15866.2|15746.2|15866.7|15746.7|15864.84|15744.84|10
1623109750000|2021-06-07 23:49:10|15866.48|15746.48|15874.34|15754.34|15874.34|15754.34|15866.48|15746.48|10
1623109760000|2021-06-07 23:49:20|15876.55|15756.55|15874.48|15754.48|15879.36|15759.36|15874.48|15754.48|10
1623109770000|2021-06-07 23:49:30|15874.34|15754.34|15865.68|15745.68|15874.34|15754.34|15865.61|15745.61|10
1623109780000|2021-06-07 23:49:40|15864.82|15744.82|15857.71|15737.71|15864.82|15744.82|15857.71|15737.71|10
1623109790000|2021-06-07 23:49:50|15857.36|15737.36|15861|15741|15861.24|15741.24|15857.36|15737.36|10
1623109800000|2021-06-07 23:50:00|15860.69|15740.69|15847.35|15727.35|15860.69|15740.69|15847.35|15727.35|10
1623109810000|2021-06-07 23:50:10|15846|15726|15828.68|15708.68|15846.11|15726.11|15828.68|15708.68|10
1623109820000|2021-06-07 23:50:20|15829|15709|15819.17|15699.17|15829|15709|15819.17|15699.17|10
1623109830000|2021-06-07 23:50:30|15818.21|15698.21|15813.16|15693.16|15819.53|15699.53|15812.82|15692.82|10
1623109840000|2021-06-07 23:50:40|15814.03|15694.03|15808.3|15688.3|15814.03|15694.03|15808.3|15688.3|10
1623109850000|2021-06-07 23:50:50|15807.2|15687.2|15798.78|15678.78|15807.72|15687.72|15798.78|15678.78|10
1623109860000|2021-06-07 23:51:00|15797.86|15677.86|15794.64|15674.64|15797.86|15677.86|15794.54|15674.54|10
1623109870000|2021-06-07 23:51:10|15794.24|15674.24|15794.83|15674.83|15795.01|15675.01|15792.9|15672.9|10
1623109880000|2021-06-07 23:51:20|15794.99|15674.99|15797.64|15677.64|15798.68|15678.68|15794.99|15674.99|10
1623109890000|2021-06-07 23:51:30|15798.82|15678.82|15806.19|15686.19|15806.19|15686.19|15798.82|15678.82|10
1623109900000|2021-06-07 23:51:40|15805.63|15685.63|15805.71|15685.71|15805.71|15685.71|15804|15684|10
1623109910000|2021-06-07 23:51:50|15806.02|15686.02|15792.11|15672.11|15806.02|15686.02|15792.04|15672.04|10
1623109920000|2021-06-07 23:52:00|15789.89|15669.89|15772.5|15652.5|15789.89|15669.89|15769.22|15649.22|10
1623109930000|2021-06-07 23:52:10|15769.32|15649.32|15770.51|15650.51|15771.39|15651.39|15768.84|15648.84|9
1623109940000|2021-06-07 23:52:20|15770.48|15650.48|15765.24|15645.24|15770.48|15650.48|15764.67|15644.67|10
1623109950000|2021-06-07 23:52:30|15764.79|15644.79|15758.92|15638.92|15765.68|15645.68|15758.92|15638.92|10
1623109960000|2021-06-07 23:52:40|15760.15|15640.15|15754.58|15634.58|15760.15|15640.15|15750.1|15630.1|10
1623109970000|2021-06-07 23:52:50|15755.81|15635.81|15769.83|15649.83|15769.83|15649.83|15755.57|15635.57|10
1623109980000|2021-06-07 23:53:00|15770.34|15650.34|15789.53|15669.53|15789.53|15669.53|15769.62|15649.62|10
1623109990000|2021-06-07 23:53:10|15789.15|15669.15|15794.63|15674.63|15797.45|15677.45|15789.15|15669.15|10
1623110000000|2021-06-07 23:53:20|15794.57|15674.57|15787.72|15667.72|15794.75|15674.75|15787.72|15667.72|10
1623110010000|2021-06-07 23:53:30|15786.66|15666.66|15767.96|15647.96|15787.21|15667.21|15767.96|15647.96|10
1623110020000|2021-06-07 23:53:40|15766.47|15646.47|15768.99|15648.99|15768.99|15648.99|15763.73|15643.73|10
1623110030000|2021-06-07 23:53:50|15767.94|15647.94|15774.73|15654.73|15774.73|15654.73|15767.22|15647.22|10
1623110040000|2021-06-07 23:54:00|15774.91|15654.91|15781.28|15661.28|15781.28|15661.28|15774.86|15654.86|10
1623110050000|2021-06-07 23:54:10|15781.91|15661.91|15791.24|15671.24|15791.61|15671.61|15781.91|15661.91|10
1623110060000|2021-06-07 23:54:20|15790.25|15670.25|15778.46|15658.46|15790.25|15670.25|15778.46|15658.46|10
1623110070000|2021-06-07 23:54:30|15778.63|15658.63|15774.76|15654.76|15778.63|15658.63|15774.52|15654.52|10
1623110080000|2021-06-07 23:54:40|15773.19|15653.19|15765.97|15645.97|15773.19|15653.19|15765.97|15645.97|10
1623110090000|2021-06-07 23:54:50|15764.4|15644.4|15757.62|15637.62|15764.4|15644.4|15757.62|15637.62|10
1623110100000|2021-06-07 23:55:00|15757.71|15637.71|15739.67|15619.67|15757.79|15637.79|15739.67|15619.67|10
1623110110000|2021-06-07 23:55:10|15740.18|15620.18|15733.64|15613.64|15741.37|15621.37|15733.37|15613.37|10
1623110120000|2021-06-07 23:55:20|15732.26|15612.26|15738.81|15618.81|15739.35|15619.35|15731.15|15611.15|10
1623110130000|2021-06-07 23:55:30|15740.05|15620.05|15739.65|15619.65|15741.44|15621.44|15738.86|15618.86|10
1623110140000|2021-06-07 23:55:40|15739.78|15619.78|15742.16|15622.16|15742.98|15622.98|15739.7|15619.7|10
1623110150000|2021-06-07 23:55:50|15743.12|15623.12|15748.58|15628.58|15748.58|15628.58|15743.12|15623.12|10
1623110160000|2021-06-07 23:56:00|15750.7|15630.7|15759.35|15639.35|15759.35|15639.35|15750.67|15630.67|10
1623110170000|2021-06-07 23:56:10|15759.79|15639.79|15765.56|15645.56|15765.84|15645.84|15759.4|15639.4|10
1623110180000|2021-06-07 23:56:20|15765.2|15645.2|15772.16|15652.16|15772.16|15652.16|15765.2|15645.2|10
1623110190000|2021-06-07 23:56:30|15773.33|15653.33|15781.23|15661.23|15781.23|15661.23|15773.23|15653.23|10
1623110200000|2021-06-07 23:56:40|15782.04|15662.04|15794.96|15674.96|15794.96|15674.96|15782.04|15662.04|10
1623110210000|2021-06-07 23:56:50|15794.38|15674.38|15802.94|15682.94|15802.94|15682.94|15794.38|15674.38|10
1623110220000|2021-06-07 23:57:00|15803.24|15683.24|15794.83|15674.83|15803.46|15683.46|15794.83|15674.83|10
1623110230000|2021-06-07 23:57:10|15794.97|15674.97|15797.23|15677.23|15797.23|15677.23|15794.9|15674.9|9
1623110240000|2021-06-07 23:57:20|15797.55|15677.55|15805.89|15685.89|15806.12|15686.12|15797.55|15677.55|10
1623110250000|2021-06-07 23:57:30|15805.95|15685.95|15820.58|15700.58|15820.58|15700.58|15805.95|15685.95|10
1623110260000|2021-06-07 23:57:40|15819.78|15699.78|15834.22|15714.22|15834.22|15714.22|15819.09|15699.09|10
1623110270000|2021-06-07 23:57:50|15835.71|15715.71|15844.52|15724.52|15845.25|15725.25|15835.71|15715.71|10
1623110280000|2021-06-07 23:58:00|15845.87|15725.87|15844.04|15724.04|15847.27|15727.27|15844.04|15724.04|10
1623110290000|2021-06-07 23:58:10|15843.25|15723.25|15828.27|15708.27|15843.25|15723.25|15828.27|15708.27|10
1623110300000|2021-06-07 23:58:20|15828.94|15708.94|15815.55|15695.55|15828.94|15708.94|15815.55|15695.55|10
1623110310000|2021-06-07 23:58:30|15815.78|15695.78|15812.3|15692.3|15815.78|15695.78|15810.35|15690.35|10
1623110320000|2021-06-07 23:58:40|15812.08|15692.08|15808.96|15688.96|15813.37|15693.37|15808.96|15688.96|10
1623110330000|2021-06-07 23:58:50|15809.71|15689.71|15811.04|15691.04|15811.04|15691.04|15808.32|15688.32|10
1623110340000|2021-06-07 23:59:00|15810.86|15690.86|15812.61|15692.61|15812.61|15692.61|15809.56|15689.56|10
1623110350000|2021-06-07 23:59:10|15813.68|15693.68|15821.17|15701.17|15821.17|15701.17|15812.45|15692.45|10
1623110360000|2021-06-07 23:59:20|15821.94|15701.94|15828.04|15708.04|15828.04|15708.04|15821.94|15701.94|10
1623110370000|2021-06-07 23:59:30|15828.83|15708.83|15835.87|15715.87|15835.87|15715.87|15828.83|15708.83|10
1623110380000|2021-06-07 23:59:40|15835.62|15715.62|15837.86|15717.86|15837.86|15717.86|15835.36|15715.36|10
1623110390000|2021-06-07 23:59:50|15838.07|15718.07|15838.8|15718.8|15838.8|15718.8|15835.29|15715.29|10
1623110400000|2021-06-08 00:00:00|15838.47|15718.47|15832.48|15712.48|15838.87|15718.87|15832.48|15712.48|10
1623110410000|2021-06-08 00:00:10|15829.12|15709.12|15803.77|15683.77|15829.12|15709.12|15803.77|15683.77|10
1623110420000|2021-06-08 00:00:20|15800.85|15680.85|15778.29|15658.29|15800.85|15680.85|15778.29|15658.29|10
1623110430000|2021-06-08 00:00:30|15771.99|15651.99|15780.14|15660.14|15780.14|15660.14|15768.28|15648.28|10
1623110440000|2021-06-08 00:00:40|15781.07|15661.07|15829.79|15709.79|15829.79|15709.79|15781.07|15661.07|10
1623110450000|2021-06-08 00:00:50|15832.78|15712.78|15881.58|15761.58|15881.58|15761.58|15832.78|15712.78|10
1623110460000|2021-06-08 00:01:00|15881.73|15761.73|15907.21|15787.21|15907.21|15787.21|15881.73|15761.73|10
1623110470000|2021-06-08 00:01:10|15906.2|15786.2|15906.89|15786.89|15910.36|15790.36|15906.2|15786.2|10
1623110480000|2021-06-08 00:01:20|15912.48|15792.48|15875.93|15755.93|15912.48|15792.48|15875.93|15755.93|10
1623110490000|2021-06-08 00:01:30|15880.1|15760.1|15895.48|15775.48|15895.48|15775.48|15880.1|15760.1|10
1623110500000|2021-06-08 00:01:40|15893.86|15773.86|15902.42|15782.42|15902.42|15782.42|15893.45|15773.45|10
1623110510000|2021-06-08 00:01:50|15903.16|15783.16|15914.32|15794.32|15914.32|15794.32|15903.16|15783.16|10
1623110520000|2021-06-08 00:02:00|15914.48|15794.48|15924.15|15804.15|15924.93|15804.93|15914.48|15794.48|10
1623110530000|2021-06-08 00:02:10|15924.38|15804.38|15934.13|15814.13|15934.5|15814.5|15924.18|15804.18|10
1623110540000|2021-06-08 00:02:20|15934.69|15814.69|15929.88|15809.88|15935.71|15815.71|15929.78|15809.78|10
1623110550000|2021-06-08 00:02:30|15928.39|15808.39|15923.94|15803.94|15928.39|15808.39|15922.88|15802.88|10
1623110560000|2021-06-08 00:02:40|15923.52|15803.52|15915.9|15795.9|15923.75|15803.75|15915.24|15795.24|10
1623110570000|2021-06-08 00:02:50|15914.77|15794.77|15899.72|15779.72|15914.77|15794.77|15899.72|15779.72|10
1623110580000|2021-06-08 00:03:00|15899.65|15779.65|15894.28|15774.28|15899.99|15779.99|15894.23|15774.23|10
1623110590000|2021-06-08 00:03:10|15894.89|15774.89|15889.57|15769.57|15895.49|15775.49|15889.57|15769.57|10
1623110600000|2021-06-08 00:03:20|15889.5|15769.5|15883.16|15763.16|15889.62|15769.62|15883.16|15763.16|10
1623110610000|2021-06-08 00:03:30|15881.41|15761.41|15855.3|15735.3|15881.41|15761.41|15855.3|15735.3|10
1623110620000|2021-06-08 00:03:40|15852.39|15732.39|15853.23|15733.23|15853.23|15733.23|15844.99|15724.99|10
1623110630000|2021-06-08 00:03:50|15854.34|15734.34|15856.51|15736.51|15856.51|15736.51|15854.34|15734.34|10
1623110640000|2021-06-08 00:04:00|15856.26|15736.26|15868.22|15748.22|15868.22|15748.22|15856.26|15736.26|10
1623110650000|2021-06-08 00:04:10|15866.28|15746.28|15869.68|15749.68|15869.68|15749.68|15866.28|15746.28|10
1623110660000|2021-06-08 00:04:20|15869.89|15749.89|15872.47|15752.47|15872.5|15752.5|15868.92|15748.92|10
1623110670000|2021-06-08 00:04:30|15874.6|15754.6|15880.75|15760.75|15880.75|15760.75|15874.6|15754.6|10
1623110680000|2021-06-08 00:04:40|15881.82|15761.82|15890.64|15770.64|15890.64|15770.64|15881.82|15761.82|10
1623110690000|2021-06-08 00:04:50|15892.81|15772.81|15904.56|15784.56|15905.82|15785.82|15892.81|15772.81|10
1623110700000|2021-06-08 00:05:00|15905.79|15785.79|15898.39|15778.39|15906.52|15786.52|15898.39|15778.39|10
1623110710000|2021-06-08 00:05:10|15896.11|15776.11|15892.79|15772.79|15896.11|15776.11|15891.71|15771.71|10
1623110720000|2021-06-08 00:05:20|15892.51|15772.51|15905.69|15785.69|15905.69|15785.69|15892.51|15772.51|10
1623110730000|2021-06-08 00:05:30|15905.31|15785.31|15906.45|15786.45|15906.72|15786.72|15905.31|15785.31|10
1623110740000|2021-06-08 00:05:40|15906.69|15786.69|15919.49|15799.49|15919.49|15799.49|15906.49|15786.49|10
1623110750000|2021-06-08 00:05:50|15919.4|15799.4|15930.51|15810.51|15930.51|15810.51|15919.4|15799.4|10
1623110760000|2021-06-08 00:06:00|15933.35|15813.35|15938.44|15818.44|15938.44|15818.44|15933.35|15813.35|10
1623110770000|2021-06-08 00:06:10|15939.41|15819.41|15937.85|15817.85|15939.43|15819.43|15937.71|15817.71|10
1623110780000|2021-06-08 00:06:20|15936.85|15816.85|15935.19|15815.19|15939.49|15819.49|15935.19|15815.19|10
1623110790000|2021-06-08 00:06:30|15932.23|15812.23|15924.35|15804.35|15932.23|15812.23|15924.35|15804.35|10
1623110800000|2021-06-08 00:06:40|15924.42|15804.42|15921.43|15801.43|15924.46|15804.46|15921.43|15801.43|10
1623110810000|2021-06-08 00:06:50|15921.07|15801.07|15920.5|15800.5|15921.07|15801.07|15916.51|15796.51|10
1623110820000|2021-06-08 00:07:00|15920.53|15800.53|15923.29|15803.29|15926.13|15806.13|15920.53|15800.53|10
1623110830000|2021-06-08 00:07:10|15922.72|15802.72|15925.98|15805.98|15926.4|15806.4|15922.51|15802.51|10
1623110840000|2021-06-08 00:07:20|15926.6|15806.6|15935.18|15815.18|15935.18|15815.18|15926.6|15806.6|10
1623110850000|2021-06-08 00:07:30|15936.33|15816.33|15944.5|15824.5|15944.5|15824.5|15936.21|15816.21|10
1623110860000|2021-06-08 00:07:40|15945.33|15825.33|15958.32|15838.32|15958.32|15838.32|15945.33|15825.33|10
1623110870000|2021-06-08 00:07:50|15960.12|15840.12|15963.05|15843.05|15964|15844|15960.12|15840.12|10
1623110880000|2021-06-08 00:08:00|15962.67|15842.67|15967.73|15847.73|15967.73|15847.73|15962.67|15842.67|10
1623110890000|2021-06-08 00:08:10|15968.32|15848.32|15964.8|15844.8|15969.13|15849.13|15964.39|15844.39|10
1623110900000|2021-06-08 00:08:20|15962.98|15842.98|15968.73|15848.73|15968.73|15848.73|15962.98|15842.98|10
1623110910000|2021-06-08 00:08:30|15969.88|15849.88|15977.27|15857.27|15977.33|15857.33|15969.88|15849.88|9
1623110920000|2021-06-08 00:08:40|15976.33|15856.33|15977.17|15857.17|15977.17|15857.17|15975.69|15855.69|9
1623110930000|2021-06-08 00:08:50|15976.76|15856.76|15983.49|15863.49|15983.49|15863.49|15976.76|15856.76|10
1623110940000|2021-06-08 00:09:00|15983.32|15863.32|15985.87|15865.87|15985.87|15865.87|15983.3|15863.3|10
1623110950000|2021-06-08 00:09:10|15986.65|15866.65|15985.92|15865.92|15988.47|15868.47|15985.7|15865.7|9
1623110960000|2021-06-08 00:09:20|15986.72|15866.72|15995.97|15875.97|15995.97|15875.97|15986.04|15866.04|10
1623110970000|2021-06-08 00:09:30|15996.04|15876.04|15998.04|15878.04|15998.69|15878.69|15996.04|15876.04|9
1623110980000|2021-06-08 00:09:40|15997.83|15877.83|15998.56|15878.56|15999.1|15879.1|15997.34|15877.34|10
1623110990000|2021-06-08 00:09:50|15998.17|15878.17|15996|15876|15998.6|15878.6|15994.94|15874.94|10
1623111000000|2021-06-08 00:10:00|15996.01|15876.01|15991.24|15871.24|15996.01|15876.01|15991.24|15871.24|10
1623111010000|2021-06-08 00:10:10|15990.5|15870.5|15987.05|15867.05|15990.5|15870.5|15984.45|15864.45|10
1623111020000|2021-06-08 00:10:20|15987.27|15867.27|15987.03|15867.03|15987.27|15867.27|15986.25|15866.25|10
1623111030000|2021-06-08 00:10:30|15987.91|15867.91|15995.77|15875.77|15995.77|15875.77|15987.91|15867.91|10
1623111040000|2021-06-08 00:10:40|15997.44|15877.44|16003.52|15883.52|16003.52|15883.52|15997.44|15877.44|10
1623111050000|2021-06-08 00:10:50|16004.24|15884.24|16021.59|15901.59|16021.59|15901.59|16004.24|15884.24|10
1623111060000|2021-06-08 00:11:00|16021.9|15901.9|16033.46|15913.46|16034.51|15914.51|16021.9|15901.9|10
1623111070000|2021-06-08 00:11:10|16032.9|15912.9|16037.27|15917.27|16037.27|15917.27|16032.9|15912.9|10
1623111080000|2021-06-08 00:11:20|16035.7|15915.7|16050.97|15930.97|16050.97|15930.97|16033.57|15913.57|10
1623111090000|2021-06-08 00:11:30|16053.7|15933.7|16055.69|15935.69|16061.23|15941.23|16053.7|15933.7|10
1623111100000|2021-06-08 00:11:40|16054.35|15934.35|16053.01|15933.01|16054.82|15934.82|16051.9|15931.9|10
1623111110000|2021-06-08 00:11:50|16051.24|15931.24|16045.59|15925.59|16051.24|15931.24|16045.36|15925.36|10
1623111120000|2021-06-08 00:12:00|16044.58|15924.58|16036.44|15916.44|16044.58|15924.58|16036.44|15916.44|10
1623111130000|2021-06-08 00:12:10|16036.12|15916.12|16029.71|15909.71|16036.12|15916.12|16029.71|15909.71|10
1623111140000|2021-06-08 00:12:20|16027.86|15907.86|16027.55|15907.55|16028.1|15908.1|16026.08|15906.08|10
1623111150000|2021-06-08 00:12:30|16028.49|15908.49|16035.54|15915.54|16035.54|15915.54|16027.96|15907.96|10
1623111160000|2021-06-08 00:12:40|16036.71|15916.71|16041.29|15921.29|16041.29|15921.29|16036.71|15916.71|10
1623111170000|2021-06-08 00:12:50|16042.46|15922.46|16047.42|15927.42|16047.42|15927.42|16042.46|15922.46|10
1623111180000|2021-06-08 00:13:00|16048.25|15928.25|16052.04|15932.04|16052.04|15932.04|16048.25|15928.25|10
1623111190000|2021-06-08 00:13:10|16052.27|15932.27|16046.39|15926.39|16053.07|15933.07|16046.39|15926.39|10
1623111200000|2021-06-08 00:13:20|16044.65|15924.65|16040.66|15920.66|16044.65|15924.65|16040.66|15920.66|10
1623111210000|2021-06-08 00:13:30|16040.34|15920.34|16030.44|15910.44|16040.34|15920.34|16030.44|15910.44|10
1623111220000|2021-06-08 00:13:40|16030.96|15910.96|16036.37|15916.37|16037.14|15917.14|16030.96|15910.96|10
1623111230000|2021-06-08 00:13:50|16036.24|15916.24|16040.71|15920.71|16041.06|15921.06|16036.24|15916.24|10
1623111240000|2021-06-08 00:14:00|16040.98|15920.98|16046.44|15926.44|16047.13|15927.13|16040.98|15920.98|10
1623111250000|2021-06-08 00:14:10|16047.21|15927.21|16045.21|15925.21|16047.63|15927.63|16045.09|15925.09|10
1623111260000|2021-06-08 00:14:20|16044.33|15924.33|16043.04|15923.04|16044.33|15924.33|16041.52|15921.52|10
1623111270000|2021-06-08 00:14:30|16043.01|15923.01|16037.14|15917.14|16043.01|15923.01|16037.14|15917.14|10
1623111280000|2021-06-08 00:14:40|16035.71|15915.71|16035.47|15915.47|16035.71|15915.71|16033.61|15913.61|10
1623111290000|2021-06-08 00:14:50|16036.29|15916.29|16030.98|15910.98|16036.29|15916.29|16030.98|15910.98|10
1623111300000|2021-06-08 00:15:00|16030.2|15910.2|16021.43|15901.43|16030.2|15910.2|16020.85|15900.85|10
1623111310000|2021-06-08 00:15:10|16020.5|15900.5|16009.05|15889.05|16021.42|15901.42|16008.75|15888.75|10
1623111320000|2021-06-08 00:15:20|16010.09|15890.09|16016.53|15896.53|16016.53|15896.53|16009.5|15889.5|10
1623111330000|2021-06-08 00:15:30|16018.49|15898.49|16030.45|15910.45|16030.45|15910.45|16018.49|15898.49|10
1623111340000|2021-06-08 00:15:40|16032.01|15912.01|16038.36|15918.36|16038.93|15918.93|16031.93|15911.93|10
1623111350000|2021-06-08 00:15:50|16040.08|15920.08|16048.93|15928.93|16048.93|15928.93|16039.37|15919.37|10
1623111360000|2021-06-08 00:16:00|16048.33|15928.33|16049.65|15929.65|16049.65|15929.65|16048.33|15928.33|9
1623111370000|2021-06-08 00:16:10|16052.38|15932.38|16067.17|15947.17|16067.17|15947.17|16052.38|15932.38|10
1623111380000|2021-06-08 00:16:20|16066.83|15946.83|16073.26|15953.26|16073.26|15953.26|16066.83|15946.83|10
1623111390000|2021-06-08 00:16:30|16071.96|15951.96|16070.28|15950.28|16073.39|15953.39|16070.28|15950.28|10
1623111400000|2021-06-08 00:16:40|16070.55|15950.55|16070.63|15950.63|16072.15|15952.15|16070.55|15950.55|10
1623111410000|2021-06-08 00:16:50|16070.58|15950.58|16069.87|15949.87|16070.87|15950.87|16069.35|15949.35|10
1623111420000|2021-06-08 00:17:00|16069.57|15949.57|16070.72|15950.72|16071.02|15951.02|16068.69|15948.69|10
1623111430000|2021-06-08 00:17:10|16071.41|15951.41|16064.51|15944.51|16071.41|15951.41|16064.51|15944.51|10
1623111440000|2021-06-08 00:17:20|16063.08|15943.08|16062.6|15942.6|16063.08|15943.08|16062.02|15942.02|10
1623111450000|2021-06-08 00:17:30|16063.39|15943.39|16061.33|15941.33|16063.39|15943.39|16060.38|15940.38|10
1623111460000|2021-06-08 00:17:40|16061.47|15941.47|16071.7|15951.7|16071.7|15951.7|16061.11|15941.11|10
1623111470000|2021-06-08 00:17:50|16072.66|15952.66|16073.89|15953.89|16075.73|15955.73|16072.45|15952.45|10
1623111480000|2021-06-08 00:18:00|16074.17|15954.17|16077.32|15957.32|16077.32|15957.32|16074.17|15954.17|8
1623111490000|2021-06-08 00:18:10|16076.76|15956.76|16075.53|15955.53|16076.76|15956.76|16074.92|15954.92|9
1623111500000|2021-06-08 00:18:20|16077.06|15957.06|16075.93|15955.93|16079.7|15959.7|16075.93|15955.93|10
1623111510000|2021-06-08 00:18:30|16075.46|15955.46|16072.25|15952.25|16075.46|15955.46|16072.25|15952.25|9
1623111520000|2021-06-08 00:18:40|16072.23|15952.23|16068.53|15948.53|16072.23|15952.23|16068.53|15948.53|10
1623111530000|2021-06-08 00:18:50|16068.34|15948.34|16072.54|15952.54|16072.54|15952.54|16067.27|15947.27|10
1623111540000|2021-06-08 00:19:00|16073.22|15953.22|16076.87|15956.87|16076.9|15956.9|16072.3|15952.3|10
1623111550000|2021-06-08 00:19:10|16076.57|15956.57|16073.72|15953.72|16077.17|15957.17|16073.65|15953.65|10
1623111560000|2021-06-08 00:19:20|16073.58|15953.58|16072.92|15952.92|16073.71|15953.71|16072.91|15952.91|10
1623111570000|2021-06-08 00:19:30|16072.79|15952.79|16069.17|15949.17|16072.79|15952.79|16069.17|15949.17|10
1623111580000|2021-06-08 00:19:40|16067.22|15947.22|16066.42|15946.42|16067.22|15947.22|16066.04|15946.04|10
1623111590000|2021-06-08 00:19:50|16066.57|15946.57|16063.61|15943.61|16066.57|15946.57|16062.53|15942.53|9
1623111600000|2021-06-08 00:20:00|16062.63|15942.63|16057.14|15937.14|16063.62|15943.62|16057.14|15937.14|10
1623111610000|2021-06-08 00:20:10|16056.66|15936.66|16043.15|15923.15|16056.66|15936.66|16043.15|15923.15|10
1623111620000|2021-06-08 00:20:20|16042.6|15922.6|16034.28|15914.28|16042.6|15922.6|16034.28|15914.28|10
1623111630000|2021-06-08 00:20:30|16034.18|15914.18|16024.85|15904.85|16034.18|15914.18|16024.85|15904.85|10
1623111640000|2021-06-08 00:20:40|16025.04|15905.04|16025.05|15905.05|16026.63|15906.63|16024.36|15904.36|10
1623111650000|2021-06-08 00:20:50|16025.42|15905.42|16027.15|15907.15|16027.15|15907.15|16022.01|15902.01|10
1623111660000|2021-06-08 00:21:00|16027.73|15907.73|16033.12|15913.12|16034.64|15914.64|16027.73|15907.73|10
1623111670000|2021-06-08 00:21:10|16032.22|15912.22|16027.18|15907.18|16032.22|15912.22|16026.52|15906.52|10
1623111680000|2021-06-08 00:21:20|16026.33|15906.33|16027.85|15907.85|16029.76|15909.76|16026.33|15906.33|10
1623111690000|2021-06-08 00:21:30|16028.45|15908.45|16022.17|15902.17|16028.56|15908.56|16022.17|15902.17|10
1623111700000|2021-06-08 00:21:40|16021.6|15901.6|16013.85|15893.85|16021.6|15901.6|16013.62|15893.62|10
1623111710000|2021-06-08 00:21:50|16014.07|15894.07|16014.15|15894.15|16014.15|15894.15|16011.94|15891.94|10
1623111720000|2021-06-08 00:22:00|16014.2|15894.2|16015.27|15895.27|16015.43|15895.43|16014.2|15894.2|10
1623111730000|2021-06-08 00:22:10|16015.83|15895.83|16018.86|15898.86|16018.86|15898.86|16015.83|15895.83|10
1623111740000|2021-06-08 00:22:20|16019.22|15899.22|16018.98|15898.98|16020.35|15900.35|16018.98|15898.98|9
1623111750000|2021-06-08 00:22:30|16018.67|15898.67|16014.55|15894.55|16018.67|15898.67|16014.55|15894.55|10
1623111760000|2021-06-08 00:22:40|16014.39|15894.39|16014.95|15894.95|16015.44|15895.44|16013.8|15893.8|10
1623111770000|2021-06-08 00:22:50|16014.6|15894.6|16015.32|15895.32|16015.32|15895.32|16014.41|15894.41|10
1623111780000|2021-06-08 00:23:00|16015.42|15895.42|16018.26|15898.26|16018.26|15898.26|16015.42|15895.42|10
1623111790000|2021-06-08 00:23:10|16018.1|15898.1|16020.95|15900.95|16020.95|15900.95|16018.1|15898.1|10
1623111800000|2021-06-08 00:23:20|16021.33|15901.33|16023.92|15903.92|16023.92|15903.92|16021.3|15901.3|10
1623111810000|2021-06-08 00:23:30|16024.59|15904.59|16030.59|15910.59|16031.8|15911.8|16024.59|15904.59|10
1623111820000|2021-06-08 00:23:40|16030.55|15910.55|16030.28|15910.28|16030.75|15910.75|16030.28|15910.28|9
1623111830000|2021-06-08 00:23:50|16031.01|15911.01|16037.78|15917.78|16037.78|15917.78|16031.01|15911.01|10
1623111840000|2021-06-08 00:24:00|16039.55|15919.55|16041.29|15921.29|16041.29|15921.29|16039.45|15919.45|9
1623111850000|2021-06-08 00:24:10|16041.55|15921.55|16045.34|15925.34|16051.26|15931.26|16041.55|15921.55|10
1623111860000|2021-06-08 00:24:20|16043.83|15923.83|16039.07|15919.07|16043.83|15923.83|16039.04|15919.04|10
1623111870000|2021-06-08 00:24:30|16038.03|15918.03|16031.73|15911.73|16038.03|15918.03|16031.73|15911.73|10
1623111880000|2021-06-08 00:24:40|16031.76|15911.76|16024.94|15904.94|16031.76|15911.76|16024.94|15904.94|10
1623111890000|2021-06-08 00:24:50|16024.62|15904.62|16022.13|15902.13|16024.89|15904.89|16022.13|15902.13|10
1623111900000|2021-06-08 00:25:00|16021.86|15901.86|16021.5|15901.5|16022.98|15902.98|16021.5|15901.5|10
1623111910000|2021-06-08 00:25:10|16022.67|15902.67|16028.82|15908.82|16028.82|15908.82|16021.58|15901.58|10
1623111920000|2021-06-08 00:25:20|16027.98|15907.98|16000.11|15880.11|16027.98|15907.98|16000.11|15880.11|10
1623111930000|2021-06-08 00:25:30|16000.12|15880.12|15954.26|15834.26|16000.12|15880.12|15954.26|15834.26|10
1623111940000|2021-06-08 00:25:40|15956.04|15836.04|15956.72|15836.72|15959.28|15839.28|15954.48|15834.48|10
1623111950000|2021-06-08 00:25:50|15957.63|15837.63|15958.37|15838.37|15958.37|15838.37|15955|15835|10
1623111960000|2021-06-08 00:26:00|15960.65|15840.65|15963.97|15843.97|15964.42|15844.42|15960.65|15840.65|10
1623111970000|2021-06-08 00:26:10|15963.53|15843.53|15957.39|15837.39|15963.53|15843.53|15957.08|15837.08|10
1623111980000|2021-06-08 00:26:20|15956.72|15836.72|15945.68|15825.68|15956.72|15836.72|15945.68|15825.68|10
1623111990000|2021-06-08 00:26:30|15946.09|15826.09|15939.36|15819.36|15946.09|15826.09|15939.36|15819.36|10
1623112000000|2021-06-08 00:26:40|15937.22|15817.22|15925.61|15805.61|15937.22|15817.22|15925.61|15805.61|10
1623112010000|2021-06-08 00:26:50|15925.07|15805.07|15922.84|15802.84|15925.07|15805.07|15922.82|15802.82|10
1623112020000|2021-06-08 00:27:00|15922.58|15802.58|15897.91|15777.91|15924.53|15804.53|15897.91|15777.91|10
1623112030000|2021-06-08 00:27:10|15896.82|15776.82|15884.96|15764.96|15896.82|15776.82|15884.96|15764.96|10
1623112040000|2021-06-08 00:27:20|15885.2|15765.2|15888.14|15768.14|15888.14|15768.14|15884.2|15764.2|10
1623112050000|2021-06-08 00:27:30|15885.91|15765.91|15898.91|15778.91|15898.91|15778.91|15885.91|15765.91|10
1623112060000|2021-06-08 00:27:40|15898.82|15778.82|15904.94|15784.94|15905.58|15785.58|15898.82|15778.82|10
1623112070000|2021-06-08 00:27:50|15904.67|15784.67|15895.85|15775.85|15904.67|15784.67|15895.35|15775.35|10
1623112080000|2021-06-08 00:28:00|15895.95|15775.95|15891.08|15771.08|15896.7|15776.7|15891.08|15771.08|10
1623112090000|2021-06-08 00:28:10|15889.44|15769.44|15882.77|15762.77|15890.07|15770.07|15882.77|15762.77|10
1623112100000|2021-06-08 00:28:20|15882.25|15762.25|15878.16|15758.16|15882.25|15762.25|15878.16|15758.16|10
1623112110000|2021-06-08 00:28:30|15876.46|15756.46|15872.88|15752.88|15876.61|15756.61|15872.88|15752.88|10
1623112120000|2021-06-08 00:28:40|15873.43|15753.43|15867.42|15747.42|15873.43|15753.43|15867.42|15747.42|10
1623112130000|2021-06-08 00:28:50|15867.54|15747.54|15862.06|15742.06|15867.54|15747.54|15862.06|15742.06|10
1623112140000|2021-06-08 00:29:00|15859.75|15739.75|15850.95|15730.95|15859.75|15739.75|15850.95|15730.95|10
1623112150000|2021-06-08 00:29:10|15848.85|15728.85|15833.68|15713.68|15849.3|15729.3|15833.68|15713.68|10
1623112160000|2021-06-08 00:29:20|15830.58|15710.58|15826.94|15706.94|15830.99|15710.99|15825.7|15705.7|10
1623112170000|2021-06-08 00:29:30|15826.43|15706.43|15830.01|15710.01|15830.01|15710.01|15825.64|15705.64|10
1623112180000|2021-06-08 00:29:40|15829.94|15709.94|15834.43|15714.43|15834.43|15714.43|15829.94|15709.94|10
1623112190000|2021-06-08 00:29:50|15832.76|15712.76|15837.05|15717.05|15837.05|15717.05|15832.76|15712.76|10
1623112200000|2021-06-08 00:30:00|15837.73|15717.73|15836.11|15716.11|15839.75|15719.75|15836.11|15716.11|10
1623112210000|2021-06-08 00:30:10|15835.78|15715.78|15830.46|15710.46|15835.78|15715.78|15830.09|15710.09|10
1623112220000|2021-06-08 00:30:20|15830.87|15710.87|15826.31|15706.31|15830.94|15710.94|15826.31|15706.31|10
1623112230000|2021-06-08 00:30:30|15825.05|15705.05|15816.6|15696.6|15825.05|15705.05|15816.6|15696.6|10
1623112240000|2021-06-08 00:30:40|15816.72|15696.72|15808.68|15688.68|15816.72|15696.72|15808.68|15688.68|10
1623112250000|2021-06-08 00:30:50|15807.92|15687.92|15812.92|15692.92|15812.92|15692.92|15807.71|15687.71|10
1623112260000|2021-06-08 00:31:00|15819.6|15699.6|15837.71|15717.71|15837.71|15717.71|15819.6|15699.6|10
1623112270000|2021-06-08 00:31:10|15840.68|15720.68|15841.02|15721.02|15847.32|15727.32|15840.68|15720.68|10
1623112280000|2021-06-08 00:31:20|15839.32|15719.32|15831.47|15711.47|15839.45|15719.45|15831.47|15711.47|10
1623112290000|2021-06-08 00:31:30|15828.43|15708.43|15815.79|15695.79|15828.43|15708.43|15815.79|15695.79|10
1623112300000|2021-06-08 00:31:40|15815.21|15695.21|15812.52|15692.52|15815.21|15695.21|15812.52|15692.52|10
1623112310000|2021-06-08 00:31:50|15809.58|15689.58|15802.85|15682.85|15809.58|15689.58|15802.85|15682.85|10
1623112320000|2021-06-08 00:32:00|15801.29|15681.29|15784.68|15664.68|15801.29|15681.29|15784.68|15664.68|10
1623112330000|2021-06-08 00:32:10|15783.49|15663.49|15746.61|15626.61|15783.49|15663.49|15746.61|15626.61|10
1623112340000|2021-06-08 00:32:20|15743.58|15623.58|15746.7|15626.7|15746.7|15626.7|15739.73|15619.73|10
1623112350000|2021-06-08 00:32:30|15747.82|15627.82|15755.61|15635.61|15755.83|15635.83|15747.82|15627.82|10
1623112360000|2021-06-08 00:32:40|15755.22|15635.22|15753.64|15633.64|15758.69|15638.69|15753.64|15633.64|10
1623112370000|2021-06-08 00:32:50|15751.99|15631.99|15746.36|15626.36|15752.21|15632.21|15736|15616|10
1623112380000|2021-06-08 00:33:00|15749.62|15629.62|15768.63|15648.63|15768.63|15648.63|15749.62|15629.62|10
1623112390000|2021-06-08 00:33:10|15770.53|15650.53|15774.74|15654.74|15775.45|15655.45|15770.53|15650.53|10
1623112400000|2021-06-08 00:33:20|15773.15|15653.15|15772.41|15652.41|15775.17|15655.17|15772.41|15652.41|10
1623112410000|2021-06-08 00:33:30|15772.7|15652.7|15756.97|15636.97|15772.7|15652.7|15756.97|15636.97|10
1623112420000|2021-06-08 00:33:40|15753.21|15633.21|15739.97|15619.97|15753.21|15633.21|15739.04|15619.04|10
1623112430000|2021-06-08 00:33:50|15740.4|15620.4|15748.17|15628.17|15748.17|15628.17|15740.4|15620.4|10
1623112440000|2021-06-08 00:34:00|15750.69|15630.69|15760.59|15640.59|15760.59|15640.59|15750.6|15630.6|10
1623112450000|2021-06-08 00:34:10|15763.07|15643.07|15773.63|15653.63|15773.63|15653.63|15763.07|15643.07|10
1623112460000|2021-06-08 00:34:20|15774.5|15654.5|15775.35|15655.35|15778.48|15658.48|15774.5|15654.5|10
1623112470000|2021-06-08 00:34:30|15774.28|15654.28|15771.62|15651.62|15774.28|15654.28|15771.04|15651.04|10
1623112480000|2021-06-08 00:34:40|15772.76|15652.76|15767.69|15647.69|15773.03|15653.03|15767.69|15647.69|10
1623112490000|2021-06-08 00:34:50|15766.44|15646.44|15756.18|15636.18|15766.44|15646.44|15755.79|15635.79|10
1623112500000|2021-06-08 00:35:00|15754.27|15634.27|15757.85|15637.85|15757.85|15637.85|15751.4|15631.4|10
1623112510000|2021-06-08 00:35:10|15759.32|15639.32|15753.82|15633.82|15759.68|15639.68|15753.82|15633.82|10
1623112520000|2021-06-08 00:35:20|15752.55|15632.55|15743.93|15623.93|15752.55|15632.55|15743.93|15623.93|10
1623112530000|2021-06-08 00:35:30|15741.82|15621.82|15738.46|15618.46|15742.07|15622.07|15738.46|15618.46|9
1623112540000|2021-06-08 00:35:40|15735.7|15615.7|15723.44|15603.44|15735.7|15615.7|15723.44|15603.44|10
1623112550000|2021-06-08 00:35:50|15723.96|15603.96|15714.79|15594.79|15723.96|15603.96|15714.79|15594.79|10
1623112560000|2021-06-08 00:36:00|15713.22|15593.22|15713.27|15593.27|15713.45|15593.45|15710.89|15590.89|10
1623112570000|2021-06-08 00:36:10|15712.95|15592.95|15719.09|15599.09|15719.09|15599.09|15712.95|15592.95|10
1623112580000|2021-06-08 00:36:20|15719.38|15599.38|15722.67|15602.67|15722.67|15602.67|15719.38|15599.38|10
1623112590000|2021-06-08 00:36:30|15718.77|15598.77|15719.3|15599.3|15721.28|15601.28|15718.77|15598.77|10
1623112600000|2021-06-08 00:36:40|15719.84|15599.84|15727.28|15607.28|15727.28|15607.28|15719.12|15599.12|10
1623112610000|2021-06-08 00:36:50|15730.48|15610.48|15736.93|15616.93|15736.93|15616.93|15730.48|15610.48|10
1623112620000|2021-06-08 00:37:00|15737.67|15617.67|15734.11|15614.11|15737.67|15617.67|15733.55|15613.55|10
1623112630000|2021-06-08 00:37:10|15733.66|15613.66|15732.37|15612.37|15733.66|15613.66|15731.83|15611.83|10
1623112640000|2021-06-08 00:37:20|15733.2|15613.2|15741.59|15621.59|15741.59|15621.59|15732|15612|9
1623112650000|2021-06-08 00:37:30|15743.47|15623.47|15760.3|15640.3|15760.79|15640.79|15743.47|15623.47|10
1623112660000|2021-06-08 00:37:40|15760.44|15640.44|15767.06|15647.06|15767.23|15647.23|15759.64|15639.64|10
1623112670000|2021-06-08 00:37:50|15767.86|15647.86|15773.76|15653.76|15773.76|15653.76|15767.86|15647.86|10
1623112680000|2021-06-08 00:38:00|15772.84|15652.84|15774.01|15654.01|15774.68|15654.68|15772.84|15652.84|10
1623112690000|2021-06-08 00:38:10|15774.35|15654.35|15776.41|15656.41|15778.32|15658.32|15774.35|15654.35|10
1623112700000|2021-06-08 00:38:20|15776.34|15656.34|15773.14|15653.14|15776.34|15656.34|15773.14|15653.14|10
1623112710000|2021-06-08 00:38:30|15772.84|15652.84|15764.39|15644.39|15773.35|15653.35|15764.39|15644.39|10
1623112720000|2021-06-08 00:38:40|15763.21|15643.21|15751.69|15631.69|15763.21|15643.21|15751.69|15631.69|10
1623112730000|2021-06-08 00:38:50|15750.66|15630.66|15745.04|15625.04|15750.66|15630.66|15745.04|15625.04|10
1623112740000|2021-06-08 00:39:00|15744.72|15624.72|15737.77|15617.77|15744.72|15624.72|15737.77|15617.77|10
1623112750000|2021-06-08 00:39:10|15737.87|15617.87|15731.41|15611.41|15737.87|15617.87|15731.41|15611.41|9
1623112760000|2021-06-08 00:39:20|15730.92|15610.92|15726.89|15606.89|15731.21|15611.21|15726.89|15606.89|10
1623112770000|2021-06-08 00:39:30|15727.42|15607.42|15730.39|15610.39|15730.6|15610.6|15727.22|15607.22|10
1623112780000|2021-06-08 00:39:40|15730.05|15610.05|15729.89|15609.89|15731.16|15611.16|15729.75|15609.75|10
1623112790000|2021-06-08 00:39:50|15729.92|15609.92|15727.01|15607.01|15729.92|15609.92|15725.69|15605.69|10
1623112800000|2021-06-08 00:40:00|15727.33|15607.33|15753.2|15633.2|15753.2|15633.2|15727.33|15607.33|10
1623112810000|2021-06-08 00:40:10|15754.74|15634.74|15770.73|15650.73|15770.73|15650.73|15754.74|15634.74|10
1623112820000|2021-06-08 00:40:20|15770.76|15650.76|15768.58|15648.58|15770.76|15650.76|15768.58|15648.58|10
1623112830000|2021-06-08 00:40:30|15769.38|15649.38|15770.74|15650.74|15771.51|15651.51|15768.49|15648.49|10
1623112840000|2021-06-08 00:40:40|15774.06|15654.06|15777.17|15657.17|15777.17|15657.17|15774.06|15654.06|10
1623112850000|2021-06-08 00:40:50|15777.01|15657.01|15782.15|15662.15|15782.15|15662.15|15777.01|15657.01|10
1623112860000|2021-06-08 00:41:00|15787.34|15667.34|15790.96|15670.96|15790.96|15670.96|15786.75|15666.75|10
1623112870000|2021-06-08 00:41:10|15791.31|15671.31|15798.32|15678.32|15798.52|15678.52|15791.31|15671.31|10
1623112880000|2021-06-08 00:41:20|15798.11|15678.11|15802.74|15682.74|15803.17|15683.17|15798.11|15678.11|10
1623112890000|2021-06-08 00:41:30|15802.16|15682.16|15804.14|15684.14|15805.48|15685.48|15802.04|15682.04|10
1623112900000|2021-06-08 00:41:40|15804.4|15684.4|15807.94|15687.94|15808.16|15688.16|15804.4|15684.4|10
1623112910000|2021-06-08 00:41:50|15807.83|15687.83|15807.73|15687.73|15808.41|15688.41|15807.59|15687.59|10
1623112920000|2021-06-08 00:42:00|15807.87|15687.87|15804.03|15684.03|15808.55|15688.55|15804.03|15684.03|10
1623112930000|2021-06-08 00:42:10|15803.71|15683.71|15800.84|15680.84|15803.71|15683.71|15799.11|15679.11|10
1623112940000|2021-06-08 00:42:20|15798.61|15678.61|15792.05|15672.05|15798.61|15678.61|15792.05|15672.05|9
1623112950000|2021-06-08 00:42:30|15789.33|15669.33|15779.68|15659.68|15789.33|15669.33|15779.68|15659.68|10
1623112960000|2021-06-08 00:42:40|15779.41|15659.41|15780.34|15660.34|15780.34|15660.34|15777.38|15657.38|10
1623112970000|2021-06-08 00:42:50|15780.69|15660.69|15783.74|15663.74|15784.31|15664.31|15780.69|15660.69|10
1623112980000|2021-06-08 00:43:00|15783.98|15663.98|15786.25|15666.25|15786.25|15666.25|15783.32|15663.32|10
1623112990000|2021-06-08 00:43:10|15786.2|15666.2|15783.13|15663.13|15787.46|15667.46|15783.13|15663.13|10
1623113000000|2021-06-08 00:43:20|15781.97|15661.97|15775.86|15655.86|15781.97|15661.97|15775.86|15655.86|10
1623113010000|2021-06-08 00:43:30|15774.72|15654.72|15759.56|15639.56|15774.72|15654.72|15759.56|15639.56|10
1623113020000|2021-06-08 00:43:40|15759.79|15639.79|15757.75|15637.75|15759.79|15639.79|15756.8|15636.8|10
1623113030000|2021-06-08 00:43:50|15757.52|15637.52|15755.19|15635.19|15757.52|15637.52|15755.05|15635.05|10
1623113040000|2021-06-08 00:44:00|15754.24|15634.24|15748.08|15628.08|15754.24|15634.24|15748.08|15628.08|10
1623113050000|2021-06-08 00:44:10|15747.02|15627.02|15741.5|15621.5|15747.02|15627.02|15741.5|15621.5|10
1623113060000|2021-06-08 00:44:20|15742.37|15622.37|15746.06|15626.06|15746.08|15626.08|15742.37|15622.37|10
1623113070000|2021-06-08 00:44:30|15747.82|15627.82|15758.15|15638.15|15758.15|15638.15|15747.82|15627.82|10
1623113080000|2021-06-08 00:44:40|15758.17|15638.17|15757.43|15637.43|15758.57|15638.57|15757.06|15637.06|9
1623113090000|2021-06-08 00:44:50|15756.94|15636.94|15752.16|15632.16|15756.94|15636.94|15750.17|15630.17|10
1623113100000|2021-06-08 00:45:00|15751.17|15631.17|15744.64|15624.64|15751.17|15631.17|15744.09|15624.09|10
1623113110000|2021-06-08 00:45:10|15743.24|15623.24|15744.08|15624.08|15744.22|15624.22|15743.16|15623.16|10
1623113120000|2021-06-08 00:45:20|15743.81|15623.81|15760.34|15640.34|15760.34|15640.34|15743.81|15623.81|10
1623113130000|2021-06-08 00:45:30|15761.06|15641.06|15764.87|15644.87|15765.65|15645.65|15761.06|15641.06|9
1623113140000|2021-06-08 00:45:40|15764.21|15644.21|15764.31|15644.31|15766.49|15646.49|15764.21|15644.21|10
1623113150000|2021-06-08 00:45:50|15764.7|15644.7|15769.66|15649.66|15769.66|15649.66|15764.7|15644.7|10
1623113160000|2021-06-08 00:46:00|15769.81|15649.81|15765.64|15645.64|15770.29|15650.29|15765.53|15645.53|10
1623113170000|2021-06-08 00:46:10|15765.52|15645.52|15764.4|15644.4|15765.52|15645.52|15763.34|15643.34|10
1623113180000|2021-06-08 00:46:20|15764.71|15644.71|15765.92|15645.92|15765.92|15645.92|15764.37|15644.37|9
1623113190000|2021-06-08 00:46:30|15765.46|15645.46|15769.97|15649.97|15769.98|15649.98|15765.12|15645.12|10
1623113200000|2021-06-08 00:46:40|15770.05|15650.05|15772.68|15652.68|15773.29|15653.29|15770.05|15650.05|10
1623113210000|2021-06-08 00:46:50|15772.28|15652.28|15780.5|15660.5|15780.97|15660.97|15772.28|15652.28|10
1623113220000|2021-06-08 00:47:00|15781.62|15661.62|15785.04|15665.04|15785.08|15665.08|15781.62|15661.62|10
1623113230000|2021-06-08 00:47:10|15783.73|15663.73|15786.04|15666.04|15786.04|15666.04|15783.73|15663.73|10
1623113240000|2021-06-08 00:47:20|15785.67|15665.67|15786.82|15666.82|15786.82|15666.82|15784.3|15664.3|10
1623113250000|2021-06-08 00:47:30|15787.23|15667.23|15788.74|15668.74|15789.47|15669.47|15786.45|15666.45|10
1623113260000|2021-06-08 00:47:40|15788.79|15668.79|15790.67|15670.67|15790.67|15670.67|15788.65|15668.65|10
1623113270000|2021-06-08 00:47:50|15790.63|15670.63|15799.16|15679.16|15800.39|15680.39|15790.63|15670.63|10
1623113280000|2021-06-08 00:48:00|15800.66|15680.66|15809.51|15689.51|15809.99|15689.99|15800.66|15680.66|10
1623113290000|2021-06-08 00:48:10|15811.02|15691.02|15815.89|15695.89|15816.33|15696.33|15811.02|15691.02|10
1623113300000|2021-06-08 00:48:20|15816.24|15696.24|15813.02|15693.02|15817.96|15697.96|15813.02|15693.02|10
1623113310000|2021-06-08 00:48:30|15812.62|15692.62|15807.36|15687.36|15813.48|15693.48|15806.93|15686.93|10
1623113320000|2021-06-08 00:48:40|15806.4|15686.4|15803.62|15683.62|15806.4|15686.4|15801.93|15681.93|10
1623113330000|2021-06-08 00:48:50|15804.17|15684.17|15810.11|15690.11|15810.11|15690.11|15804.17|15684.17|10
1623113340000|2021-06-08 00:49:00|15810.12|15690.12|15815.37|15695.37|15815.37|15695.37|15810.12|15690.12|10
1623113350000|2021-06-08 00:49:10|15816.36|15696.36|15818.87|15698.87|15819.31|15699.31|15815.65|15695.65|10
1623113360000|2021-06-08 00:49:20|15819.43|15699.43|15822.07|15702.07|15822.07|15702.07|15819.43|15699.43|10
1623113370000|2021-06-08 00:49:30|15822.02|15702.02|15826.71|15706.71|15826.71|15706.71|15822.02|15702.02|10
1623113380000|2021-06-08 00:49:40|15826.8|15706.8|15829.54|15709.54|15830.05|15710.05|15826.47|15706.47|10
1623113390000|2021-06-08 00:49:50|15830.04|15710.04|15836.02|15716.02|15836.02|15716.02|15830.04|15710.04|10
1623113400000|2021-06-08 00:50:00|15835.84|15715.84|15854.1|15734.1|15854.1|15734.1|15835.84|15715.84|10
1623113410000|2021-06-08 00:50:10|15855|15735|15860.66|15740.66|15860.67|15740.67|15855|15735|10
1623113420000|2021-06-08 00:50:20|15863.28|15743.28|15865|15745|15865|15745|15862.51|15742.51|10
1623113430000|2021-06-08 00:50:30|15864.94|15744.94|15866.01|15746.01|15866.28|15746.28|15864.49|15744.49|10
1623113440000|2021-06-08 00:50:40|15867.34|15747.34|15868.56|15748.56|15869.04|15749.04|15866.85|15746.85|10
1623113450000|2021-06-08 00:50:50|15870.68|15750.68|15878.64|15758.64|15878.64|15758.64|15870.14|15750.14|10
1623113460000|2021-06-08 00:51:00|15879.65|15759.65|15885.76|15765.76|15886.82|15766.82|15879.65|15759.65|10
1623113470000|2021-06-08 00:51:10|15884.51|15764.51|15882.03|15762.03|15884.51|15764.51|15882.03|15762.03|10
1623113480000|2021-06-08 00:51:20|15881.94|15761.94|15880.24|15760.24|15882.18|15762.18|15880.24|15760.24|10
1623113490000|2021-06-08 00:51:30|15878.81|15758.81|15875.59|15755.59|15878.81|15758.81|15875.59|15755.59|9
1623113500000|2021-06-08 00:51:40|15874.75|15754.75|15874.86|15754.86|15875.03|15755.03|15873.88|15753.88|10
1623113510000|2021-06-08 00:51:50|15875.46|15755.46|15872.44|15752.44|15875.46|15755.46|15870.12|15750.12|10
1623113520000|2021-06-08 00:52:00|15871.94|15751.94|15868.46|15748.46|15872.43|15752.43|15868.46|15748.46|10
1623113530000|2021-06-08 00:52:10|15868.94|15748.94|15863.6|15743.6|15868.94|15748.94|15863.4|15743.4|10
1623113540000|2021-06-08 00:52:20|15863.48|15743.48|15854.18|15734.18|15863.48|15743.48|15854.18|15734.18|10
1623113550000|2021-06-08 00:52:30|15849.37|15729.37|15842.77|15722.77|15849.37|15729.37|15841.95|15721.95|10
1623113560000|2021-06-08 00:52:40|15842.15|15722.15|15839.02|15719.02|15842.15|15722.15|15839.02|15719.02|10
1623113570000|2021-06-08 00:52:50|15837.08|15717.08|15833.2|15713.2|15837.08|15717.08|15833.2|15713.2|10
1623113580000|2021-06-08 00:53:00|15833.15|15713.15|15830.24|15710.24|15833.15|15713.15|15830.24|15710.24|10
1623113590000|2021-06-08 00:53:10|15829.26|15709.26|15827.28|15707.28|15829.46|15709.46|15826.13|15706.13|10
1623113600000|2021-06-08 00:53:20|15829.06|15709.06|15839.36|15719.36|15840.51|15720.51|15829.06|15709.06|10
1623113610000|2021-06-08 00:53:30|15842.24|15722.24|15857.32|15737.32|15857.32|15737.32|15842.24|15722.24|10
1623113620000|2021-06-08 00:53:40|15857.38|15737.38|15857.69|15737.69|15858.48|15738.48|15857.31|15737.31|10
1623113630000|2021-06-08 00:53:50|15857.37|15737.37|15855.51|15735.51|15857.53|15737.53|15855.51|15735.51|10
1623113640000|2021-06-08 00:54:00|15855.65|15735.65|15852.92|15732.92|15855.65|15735.65|15852.92|15732.92|10
1623113650000|2021-06-08 00:54:10|15852.15|15732.15|15855.22|15735.22|15855.22|15735.22|15852.15|15732.15|10
1623113660000|2021-06-08 00:54:20|15855.7|15735.7|15858.09|15738.09|15858.16|15738.16|15855.7|15735.7|10
1623113670000|2021-06-08 00:54:30|15858.36|15738.36|15856.34|15736.34|15858.69|15738.69|15856.34|15736.34|10
1623113680000|2021-06-08 00:54:40|15855.55|15735.55|15849.82|15729.82|15855.8|15735.8|15849.82|15729.82|10
1623113690000|2021-06-08 00:54:50|15849.57|15729.57|15848.48|15728.48|15849.57|15729.57|15847.28|15727.28|10
1623113700000|2021-06-08 00:55:00|15847.25|15727.25|15840.67|15720.67|15847.25|15727.25|15840.67|15720.67|10
1623113710000|2021-06-08 00:55:10|15840.27|15720.27|15837.19|15717.19|15840.72|15720.72|15837.19|15717.19|10
1623113720000|2021-06-08 00:55:20|15837.95|15717.95|15835.89|15715.89|15837.95|15717.95|15835.4|15715.4|10
1623113730000|2021-06-08 00:55:30|15836.16|15716.16|15827.89|15707.89|15836.16|15716.16|15827.73|15707.73|10
1623113740000|2021-06-08 00:55:40|15826.65|15706.65|15821.26|15701.26|15826.65|15706.65|15821.26|15701.26|9
1623113750000|2021-06-08 00:55:50|15821.15|15701.15|15819.08|15699.08|15821.15|15701.15|15819.08|15699.08|10
1623113760000|2021-06-08 00:56:00|15819.71|15699.71|15816.93|15696.93|15820.58|15700.58|15816.93|15696.93|10
1623113770000|2021-06-08 00:56:10|15816.28|15696.28|15813.38|15693.38|15816.28|15696.28|15813.38|15693.38|10
1623113780000|2021-06-08 00:56:20|15813.22|15693.22|15814.37|15694.37|15814.37|15694.37|15813.14|15693.14|10
1623113790000|2021-06-08 00:56:30|15814.52|15694.52|15819.89|15699.89|15819.89|15699.89|15814.52|15694.52|10
1623113800000|2021-06-08 00:56:40|15820.29|15700.29|15823.74|15703.74|15823.74|15703.74|15820.29|15700.29|9
1623113810000|2021-06-08 00:56:50|15824.53|15704.53|15826.16|15706.16|15826.16|15706.16|15823.69|15703.69|9
1623113820000|2021-06-08 00:57:00|15826.61|15706.61|15830.24|15710.24|15830.24|15710.24|15826.61|15706.61|10
1623113830000|2021-06-08 00:57:10|15830.54|15710.54|15832.45|15712.45|15832.45|15712.45|15830.54|15710.54|9
1623113840000|2021-06-08 00:57:20|15832.58|15712.58|15832.47|15712.47|15834.36|15714.36|15832.47|15712.47|10
1623113850000|2021-06-08 00:57:30|15832.51|15712.51|15826.99|15706.99|15833.17|15713.17|15826.99|15706.99|10
1623113860000|2021-06-08 00:57:40|15825.42|15705.42|15824.41|15704.41|15825.42|15705.42|15822.24|15702.24|10
1623113870000|2021-06-08 00:57:50|15824.59|15704.59|15828.63|15708.63|15828.63|15708.63|15824.59|15704.59|8
1623113880000|2021-06-08 00:58:00|15828.54|15708.54|15837.08|15717.08|15837.85|15717.85|15828.54|15708.54|10
1623113890000|2021-06-08 00:58:10|15839.58|15719.58|15842|15722|15842|15722|15839.58|15719.58|10
1623113900000|2021-06-08 00:58:20|15841.81|15721.81|15839.42|15719.42|15841.81|15721.81|15839.42|15719.42|10
1623113910000|2021-06-08 00:58:30|15840.09|15720.09|15836.43|15716.43|15840.09|15720.09|15836.43|15716.43|10
1623113920000|2021-06-08 00:58:40|15836.83|15716.83|15840.92|15720.92|15840.92|15720.92|15835.24|15715.24|10
1623113930000|2021-06-08 00:58:50|15841.06|15721.06|15843.32|15723.32|15843.44|15723.44|15841.06|15721.06|10
1623113940000|2021-06-08 00:59:00|15843.49|15723.49|15847.98|15727.98|15847.98|15727.98|15843.09|15723.09|10
1623113950000|2021-06-08 00:59:10|15847.54|15727.54|15849.8|15729.8|15850.31|15730.31|15847.48|15727.48|10
1623113960000|2021-06-08 00:59:20|15849.85|15729.85|15851.91|15731.91|15851.91|15731.91|15849.85|15729.85|10
1623113970000|2021-06-08 00:59:30|15852.09|15732.09|15857.65|15737.65|15857.65|15737.65|15852.09|15732.09|10
1623113980000|2021-06-08 00:59:40|15858.27|15738.27|15863.55|15743.55|15863.55|15743.55|15858.27|15738.27|10
1623113990000|2021-06-08 00:59:50|15866.49|15746.49|15876.48|15756.48|15876.48|15756.48|15866.49|15746.49|10
1623114000000|2021-06-08 01:00:00|15876.04|15756.04|15874.75|15754.75|15877.64|15757.64|15874.17|15754.17|10
1623114010000|2021-06-08 01:00:10|15873.86|15753.86|15864.87|15744.87|15873.86|15753.86|15864.87|15744.87|10
1623114020000|2021-06-08 01:00:20|15864.54|15744.54|15862.92|15742.92|15864.54|15744.54|15862.79|15742.79|10
1623114030000|2021-06-08 01:00:30|15863.24|15743.24|15859.2|15739.2|15863.24|15743.24|15858.67|15738.67|10
1623114040000|2021-06-08 01:00:40|15858.83|15738.83|15844.16|15724.16|15858.83|15738.83|15844.16|15724.16|10
1623114050000|2021-06-08 01:00:50|15843.03|15723.03|15837.71|15717.71|15843.03|15723.03|15837.71|15717.71|10
1623114060000|2021-06-08 01:01:00|15837|15717|15833.36|15713.36|15837|15717|15833.36|15713.36|10
1623114070000|2021-06-08 01:01:10|15832.62|15712.62|15829.87|15709.87|15832.62|15712.62|15829.87|15709.87|10
1623114080000|2021-06-08 01:01:20|15829.86|15709.86|15828.21|15708.21|15829.86|15709.86|15827.17|15707.17|10
1623114090000|2021-06-08 01:01:30|15829.73|15709.73|15834.97|15714.97|15835.47|15715.47|15829.73|15709.73|10
1623114100000|2021-06-08 01:01:40|15835.4|15715.4|15845.37|15725.37|15845.37|15725.37|15835.4|15715.4|10
1623114110000|2021-06-08 01:01:50|15845.09|15725.09|15857.4|15737.4|15857.4|15737.4|15845.09|15725.09|10
1623114120000|2021-06-08 01:02:00|15857.06|15737.06|15862.87|15742.87|15862.87|15742.87|15857.06|15737.06|10
1623114130000|2021-06-08 01:02:10|15865.16|15745.16|15880.22|15760.22|15880.22|15760.22|15865.16|15745.16|10
1623114140000|2021-06-08 01:02:20|15880.43|15760.43|15897.87|15777.87|15897.87|15777.87|15880.43|15760.43|10
1623114150000|2021-06-08 01:02:30|15898.28|15778.28|15901.99|15781.99|15901.99|15781.99|15898.28|15778.28|10
1623114160000|2021-06-08 01:02:40|15902.59|15782.59|15906.01|15786.01|15907.53|15787.53|15902.59|15782.59|10
1623114170000|2021-06-08 01:02:50|15906.24|15786.24|15909.93|15789.93|15909.93|15789.93|15905.95|15785.95|10
1623114180000|2021-06-08 01:03:00|15909.25|15789.25|15913.21|15793.21|15913.21|15793.21|15909.25|15789.25|10
1623114190000|2021-06-08 01:03:10|15914.03|15794.03|15913.63|15793.63|15914.76|15794.76|15913.63|15793.63|10
1623114200000|2021-06-08 01:03:20|15913.82|15793.82|15917.73|15797.73|15917.73|15797.73|15912.05|15792.05|10
1623114210000|2021-06-08 01:03:30|15918.68|15798.68|15923.59|15803.59|15923.69|15803.69|15918.68|15798.68|10
1623114220000|2021-06-08 01:03:40|15923.17|15803.17|15923.89|15803.89|15924.41|15804.41|15923.05|15803.05|9
1623114230000|2021-06-08 01:03:50|15929.83|15809.83|15928.01|15808.01|15929.83|15809.83|15927.5|15807.5|10
1623114240000|2021-06-08 01:04:00|15927.07|15807.07|15935.31|15815.31|15935.31|15815.31|15927.07|15807.07|10
1623114250000|2021-06-08 01:04:10|15935.63|15815.63|15937.35|15817.35|15937.35|15817.35|15935.63|15815.63|10
1623114260000|2021-06-08 01:04:20|15937.46|15817.46|15942.92|15822.92|15942.92|15822.92|15936.38|15816.38|10
1623114270000|2021-06-08 01:04:30|15945.02|15825.02|15954.95|15834.95|15955.77|15835.77|15945.02|15825.02|10
1623114280000|2021-06-08 01:04:40|15956.06|15836.06|15956.5|15836.5|15957.09|15837.09|15954.43|15834.43|10
1623114290000|2021-06-08 01:04:50|15956.53|15836.53|15960.26|15840.26|15960.26|15840.26|15956.53|15836.53|10
1623114300000|2021-06-08 01:05:00|15960.71|15840.71|15954.89|15834.89|15960.71|15840.71|15954.89|15834.89|10
1623114310000|2021-06-08 01:05:10|15954.78|15834.78|15951.93|15831.93|15954.78|15834.78|15951.15|15831.15|10
1623114320000|2021-06-08 01:05:20|15951.96|15831.96|15948.65|15828.65|15952.31|15832.31|15947.5|15827.5|10
1623114330000|2021-06-08 01:05:30|15948.36|15828.36|15953|15833|15953|15833|15947.59|15827.59|10
1623114340000|2021-06-08 01:05:40|15952.8|15832.8|15958.66|15838.66|15958.66|15838.66|15952.63|15832.63|10
1623114350000|2021-06-08 01:05:50|15958.67|15838.67|15959.58|15839.58|15959.58|15839.58|15958.67|15838.67|10
1623114360000|2021-06-08 01:06:00|15959.38|15839.38|15962.79|15842.79|15963.47|15843.47|15959.38|15839.38|10
1623114370000|2021-06-08 01:06:10|15962.84|15842.84|15962.61|15842.61|15963.22|15843.22|15962.21|15842.21|10
1623114380000|2021-06-08 01:06:20|15962.88|15842.88|15961.65|15841.65|15963.21|15843.21|15961.65|15841.65|10
1623114390000|2021-06-08 01:06:30|15961.97|15841.97|15953.83|15833.83|15961.97|15841.97|15953.83|15833.83|10
1623114400000|2021-06-08 01:06:40|15955.03|15835.03|15959.29|15839.29|15959.29|15839.29|15955.03|15835.03|10
1623114410000|2021-06-08 01:06:50|15960.04|15840.04|15958.7|15838.7|15960.48|15840.48|15958.7|15838.7|9
1623114420000|2021-06-08 01:07:00|15958.57|15838.57|15975.92|15855.92|15976.01|15856.01|15958.57|15838.57|10
1623114430000|2021-06-08 01:07:10|15975.73|15855.73|15981.96|15861.96|15983.23|15863.23|15975.73|15855.73|9
1623114440000|2021-06-08 01:07:20|15983.42|15863.42|15978.82|15858.82|15983.49|15863.49|15978.82|15858.82|10
1623114450000|2021-06-08 01:07:30|15979.09|15859.09|15979.53|15859.53|15980.44|15860.44|15979.08|15859.08|9
1623114460000|2021-06-08 01:07:40|15980.05|15860.05|15989.31|15869.31|15989.31|15869.31|15980.05|15860.05|10
1623114470000|2021-06-08 01:07:50|15989.5|15869.5|15991.03|15871.03|15991.03|15871.03|15988.89|15868.89|10
1623114480000|2021-06-08 01:08:00|15990.85|15870.85|15994.91|15874.91|15994.91|15874.91|15990.85|15870.85|10
1623114490000|2021-06-08 01:08:10|15996.37|15876.37|15990.37|15870.37|15996.4|15876.4|15990.37|15870.37|10
1623114500000|2021-06-08 01:08:20|15989.86|15869.86|15988.85|15868.85|15991.05|15871.05|15988.73|15868.73|10
1623114510000|2021-06-08 01:08:30|15987.34|15867.34|15979.55|15859.55|15987.34|15867.34|15979.55|15859.55|10
1623114520000|2021-06-08 01:08:40|15979.79|15859.79|15981.62|15861.62|15982.34|15862.34|15978.64|15858.64|10
1623114530000|2021-06-08 01:08:50|15981.39|15861.39|15983.43|15863.43|15983.75|15863.75|15981.39|15861.39|10
1623114540000|2021-06-08 01:09:00|15983|15863|15977.91|15857.91|15983.45|15863.45|15977.91|15857.91|10
1623114550000|2021-06-08 01:09:10|15978.54|15858.54|15976.9|15856.9|15978.54|15858.54|15976.86|15856.86|10
1623114560000|2021-06-08 01:09:20|15976.38|15856.38|15968.36|15848.36|15976.45|15856.45|15968.36|15848.36|10
1623114570000|2021-06-08 01:09:30|15968.19|15848.19|15967.13|15847.13|15968.19|15848.19|15967.13|15847.13|10
1623114580000|2021-06-08 01:09:40|15966.99|15846.99|15964.43|15844.43|15966.99|15846.99|15964.43|15844.43|8
1623114590000|2021-06-08 01:09:50|15964.01|15844.01|15962.25|15842.25|15964.01|15844.01|15961.14|15841.14|10
1623114600000|2021-06-08 01:10:00|15961.16|15841.16|15963.13|15843.13|15963.37|15843.37|15961.16|15841.16|10
1623114610000|2021-06-08 01:10:10|15962.47|15842.47|15958.22|15838.22|15962.47|15842.47|15958.22|15838.22|10
1623114620000|2021-06-08 01:10:20|15958.38|15838.38|15956.21|15836.21|15958.38|15838.38|15955.89|15835.89|10
1623114630000|2021-06-08 01:10:30|15955.99|15835.99|15951.02|15831.02|15955.99|15835.99|15950.78|15830.78|10
1623114640000|2021-06-08 01:10:40|15950.81|15830.81|15945.36|15825.36|15950.81|15830.81|15945.16|15825.16|10
1623114650000|2021-06-08 01:10:50|15945.57|15825.57|15948.79|15828.79|15948.79|15828.79|15944.72|15824.72|10
1623114660000|2021-06-08 01:11:00|15948.57|15828.57|15958.41|15838.41|15958.41|15838.41|15948.57|15828.57|10
1623114670000|2021-06-08 01:11:10|15958.31|15838.31|15972.12|15852.12|15973.56|15853.56|15958.31|15838.31|10
1623114680000|2021-06-08 01:11:20|15971.73|15851.73|15970.87|15850.87|15971.73|15851.73|15970.2|15850.2|10
1623114690000|2021-06-08 01:11:30|15969.69|15849.69|15969.74|15849.74|15970.01|15850.01|15968.9|15848.9|10
1623114700000|2021-06-08 01:11:40|15969.19|15849.19|15963.6|15843.6|15969.19|15849.19|15963.6|15843.6|10
1623114710000|2021-06-08 01:11:50|15962.93|15842.93|15955.96|15835.96|15962.93|15842.93|15955.96|15835.96|10
1623114720000|2021-06-08 01:12:00|15956.34|15836.34|15953.98|15833.98|15956.34|15836.34|15951.09|15831.09|10
1623114730000|2021-06-08 01:12:10|15953.82|15833.82|15957.69|15837.69|15958.15|15838.15|15953.82|15833.82|10
1623114740000|2021-06-08 01:12:20|15957.04|15837.04|15959.34|15839.34|15959.38|15839.38|15957.04|15837.04|9
1623114750000|2021-06-08 01:12:30|15960.52|15840.52|15961.67|15841.67|15961.67|15841.67|15960.03|15840.03|10
1623114760000|2021-06-08 01:12:40|15960.89|15840.89|15961.53|15841.53|15961.78|15841.78|15960.77|15840.77|10
1623114770000|2021-06-08 01:12:50|15959.7|15839.7|15956.75|15836.75|15959.7|15839.7|15956.75|15836.75|10
1623114780000|2021-06-08 01:13:00|15956.02|15836.02|15950.18|15830.18|15956.02|15836.02|15950.18|15830.18|9
1623114790000|2021-06-08 01:13:10|15949.26|15829.26|15941.27|15821.27|15949.36|15829.36|15940.99|15820.99|10
1623114800000|2021-06-08 01:13:20|15941.42|15821.42|15937.77|15817.77|15941.42|15821.42|15937.11|15817.11|10
1623114810000|2021-06-08 01:13:30|15938.76|15818.76|15942.05|15822.05|15942.4|15822.4|15938.76|15818.76|10
1623114820000|2021-06-08 01:13:40|15941.9|15821.9|15937.94|15817.94|15941.9|15821.9|15937.94|15817.94|10
1623114830000|2021-06-08 01:13:50|15937.81|15817.81|15935.07|15815.07|15937.81|15817.81|15935.07|15815.07|10
1623114840000|2021-06-08 01:14:00|15933|15813|15926.77|15806.77|15933|15813|15926.03|15806.03|10
1623114850000|2021-06-08 01:14:10|15926.61|15806.61|15932.8|15812.8|15932.8|15812.8|15926.61|15806.61|10
1623114860000|2021-06-08 01:14:20|15933.28|15813.28|15933.36|15813.36|15934.21|15814.21|15933.12|15813.12|10
1623114870000|2021-06-08 01:14:30|15934.45|15814.45|15932.79|15812.79|15934.45|15814.45|15932.64|15812.64|10
1623114880000|2021-06-08 01:14:40|15932.78|15812.78|15932.76|15812.76|15932.84|15812.84|15932.37|15812.37|9
1623114890000|2021-06-08 01:14:50|15932.8|15812.8|15934.95|15814.95|15935.43|15815.43|15932.8|15812.8|10
1623114900000|2021-06-08 01:15:00|15935.4|15815.4|15939.71|15819.71|15939.71|15819.71|15935.18|15815.18|10
1623114910000|2021-06-08 01:15:10|15939.35|15819.35|15943.01|15823.01|15943.01|15823.01|15939.35|15819.35|10
1623114920000|2021-06-08 01:15:20|15944.15|15824.15|15945.46|15825.46|15945.46|15825.46|15944.15|15824.15|9
1623114930000|2021-06-08 01:15:30|15946|15826|15948.14|15828.14|15950.21|15830.21|15946|15826|10
1623114940000|2021-06-08 01:15:40|15947.74|15827.74|15946.84|15826.84|15947.74|15827.74|15945.02|15825.02|10
1623114950000|2021-06-08 01:15:50|15947.29|15827.29|15949.27|15829.27|15950.04|15830.04|15947.29|15827.29|10
1623114960000|2021-06-08 01:16:00|15948.99|15828.99|15953.47|15833.47|15954.08|15834.08|15947.68|15827.68|9
1623114970000|2021-06-08 01:16:10|15953.92|15833.92|15956.22|15836.22|15956.36|15836.36|15953.92|15833.92|10
1623114980000|2021-06-08 01:16:20|15956.78|15836.78|15959.09|15839.09|15959.09|15839.09|15956.71|15836.71|10
1623114990000|2021-06-08 01:16:30|15959.18|15839.18|15962.3|15842.3|15962.75|15842.75|15959.18|15839.18|10
1623115000000|2021-06-08 01:16:40|15962.28|15842.28|15965.37|15845.37|15965.83|15845.83|15962.28|15842.28|10
1623115010000|2021-06-08 01:16:50|15964.99|15844.99|15964.81|15844.81|15965.26|15845.26|15963.85|15843.85|9
1623115020000|2021-06-08 01:17:00|15964.76|15844.76|15962.87|15842.87|15964.76|15844.76|15962.87|15842.87|10
1623115030000|2021-06-08 01:17:10|15962.64|15842.64|15963.43|15843.43|15963.45|15843.45|15962.21|15842.21|10
1623115040000|2021-06-08 01:17:20|15962.65|15842.65|15962.64|15842.64|15962.79|15842.79|15961.76|15841.76|10
1623115050000|2021-06-08 01:17:30|15962.82|15842.82|15964.39|15844.39|15964.4|15844.4|15962.82|15842.82|10
1623115060000|2021-06-08 01:17:40|15964.63|15844.63|15966.16|15846.16|15967.15|15847.15|15964.63|15844.63|10
1623115070000|2021-06-08 01:17:50|15966.3|15846.3|15966.76|15846.76|15966.8|15846.8|15965.95|15845.95|10
1623115080000|2021-06-08 01:18:00|15966.64|15846.64|15966.98|15846.98|15967.03|15847.03|15966.41|15846.41|10
1623115090000|2021-06-08 01:18:10|15967.24|15847.24|15967.16|15847.16|15967.86|15847.86|15967.02|15847.02|9
1623115100000|2021-06-08 01:18:20|15967.14|15847.14|15966.45|15846.45|15967.37|15847.37|15966.45|15846.45|10
1623115110000|2021-06-08 01:18:30|15966.16|15846.16|15965.12|15845.12|15966.16|15846.16|15964.2|15844.2|9
1623115120000|2021-06-08 01:18:40|15964.86|15844.86|15964.48|15844.48|15965.34|15845.34|15964.15|15844.15|10
1623115130000|2021-06-08 01:18:50|15964.24|15844.24|15965.47|15845.47|15965.97|15845.97|15963.96|15843.96|9
1623115140000|2021-06-08 01:19:00|15965.44|15845.44|15970.14|15850.14|15970.14|15850.14|15965.44|15845.44|9
1623115150000|2021-06-08 01:19:10|15970.36|15850.36|15970.27|15850.27|15971.48|15851.48|15970.27|15850.27|10
1623115160000|2021-06-08 01:19:20|15970.41|15850.41|15974.31|15854.31|15974.32|15854.32|15970.01|15850.01|10
1623115170000|2021-06-08 01:19:30|15974.33|15854.33|15997.99|15877.99|15997.99|15877.99|15974.33|15854.33|10
1623115180000|2021-06-08 01:19:40|15999.23|15879.23|16010.09|15890.09|16010.13|15890.13|15999.23|15879.23|10
1623115190000|2021-06-08 01:19:50|16008.36|15888.36|16009.46|15889.46|16009.49|15889.49|16006.74|15886.74|10
1623115200000|2021-06-08 01:20:00|16009.43|15889.43|16020.49|15900.49|16020.49|15900.49|16009.43|15889.43|10
1623115210000|2021-06-08 01:20:10|16021.45|15901.45|16025.53|15905.53|16027.1|15907.1|16021.45|15901.45|10
1623115220000|2021-06-08 01:20:20|16026.47|15906.47|16016.6|15896.6|16026.47|15906.47|16016.6|15896.6|10
1623115230000|2021-06-08 01:20:30|16016.44|15896.44|16005.73|15885.73|16016.44|15896.44|16005.5|15885.5|10
1623115240000|2021-06-08 01:20:40|16005.18|15885.18|15999.84|15879.84|16005.18|15885.18|15999.84|15879.84|10
1623115250000|2021-06-08 01:20:50|15999.71|15879.71|15996.73|15876.73|15999.71|15879.71|15996.73|15876.73|10
1623115260000|2021-06-08 01:21:00|15996.43|15876.43|15990.76|15870.76|15996.43|15876.43|15990.45|15870.45|10
1623115270000|2021-06-08 01:21:10|15990.57|15870.57|15985.11|15865.11|15990.57|15870.57|15984.02|15864.02|10
1623115280000|2021-06-08 01:21:20|15984.4|15864.4|15989.83|15869.83|15989.83|15869.83|15982.77|15862.77|10
1623115290000|2021-06-08 01:21:30|15989.98|15869.98|15991.36|15871.36|15991.93|15871.93|15989.98|15869.98|10
1623115300000|2021-06-08 01:21:40|15991.37|15871.37|15988.24|15868.24|15991.37|15871.37|15988.24|15868.24|10
1623115310000|2021-06-08 01:21:50|15988.52|15868.52|15987.75|15867.75|15988.52|15868.52|15986.84|15866.84|10
1623115320000|2021-06-08 01:22:00|15987.46|15867.46|15988.03|15868.03|15988.94|15868.94|15987.46|15867.46|10
1623115330000|2021-06-08 01:22:10|15988.38|15868.38|15986.27|15866.27|15988.79|15868.79|15986.26|15866.26|10
1623115340000|2021-06-08 01:22:20|15986.43|15866.43|15983.81|15863.81|15986.43|15866.43|15983.78|15863.78|10
1623115350000|2021-06-08 01:22:30|15983.08|15863.08|15981.91|15861.91|15983.08|15863.08|15981.91|15861.91|10
1623115360000|2021-06-08 01:22:40|15981.89|15861.89|15978.14|15858.14|15981.92|15861.92|15978.14|15858.14|10
1623115370000|2021-06-08 01:22:50|15977.67|15857.67|15978.84|15858.84|15979.58|15859.58|15977.67|15857.67|10
1623115380000|2021-06-08 01:23:00|15978.8|15858.8|15978.54|15858.54|15979.06|15859.06|15977.25|15857.25|10
1623115390000|2021-06-08 01:23:10|15978.46|15858.46|15976.78|15856.78|15978.46|15858.46|15976.78|15856.78|8
1623115400000|2021-06-08 01:23:20|15977.07|15857.07|15978.72|15858.72|15978.72|15858.72|15976.52|15856.52|9
1623115410000|2021-06-08 01:23:30|15979.07|15859.07|15984.3|15864.3|15984.3|15864.3|15978.9|15858.9|10
1623115420000|2021-06-08 01:23:40|15984.34|15864.34|15987.15|15867.15|15988|15868|15984.34|15864.34|10
1623115430000|2021-06-08 01:23:50|15987.12|15867.12|15986.44|15866.44|15987.82|15867.82|15986.44|15866.44|10
1623115440000|2021-06-08 01:24:00|15986.29|15866.29|15984.82|15864.82|15986.65|15866.65|15984.68|15864.68|10
1623115450000|2021-06-08 01:24:10|15983.8|15863.8|15983.22|15863.22|15983.82|15863.82|15982.74|15862.74|10
1623115460000|2021-06-08 01:24:20|15982.47|15862.47|15978.82|15858.82|15982.47|15862.47|15978.55|15858.55|10
1623115470000|2021-06-08 01:24:30|15978.98|15858.98|15978.76|15858.76|15979.03|15859.03|15978.34|15858.34|9
1623115480000|2021-06-08 01:24:40|15978.61|15858.61|15978.32|15858.32|15978.74|15858.74|15977.76|15857.76|10
1623115490000|2021-06-08 01:24:50|15978.67|15858.67|15981.02|15861.02|15981.02|15861.02|15978.67|15858.67|10
1623115500000|2021-06-08 01:25:00|15981.34|15861.34|15979.81|15859.81|15981.82|15861.82|15979.74|15859.74|9
1623115510000|2021-06-08 01:25:10|15979.67|15859.67|15978.53|15858.53|15979.67|15859.67|15978.27|15858.27|9
1623115520000|2021-06-08 01:25:20|15978.64|15858.64|15977.85|15857.85|15978.64|15858.64|15977.51|15857.51|9
1623115530000|2021-06-08 01:25:30|15977.88|15857.88|15978.27|15858.27|15978.27|15858.27|15977.77|15857.77|10
1623115540000|2021-06-08 01:25:40|15978.47|15858.47|15976.41|15856.41|15978.95|15858.95|15976.41|15856.41|10
1623115550000|2021-06-08 01:25:50|15976|15856|15974.78|15854.78|15976|15856|15974.78|15854.78|10
1623115560000|2021-06-08 01:26:00|15974.67|15854.67|15976.79|15856.79|15976.89|15856.89|15974.6|15854.6|10
1623115570000|2021-06-08 01:26:10|15977.09|15857.09|15976.66|15856.66|15977.1|15857.1|15976.55|15856.55|10
1623115580000|2021-06-08 01:26:20|15976.03|15856.03|15972.53|15852.53|15976.03|15856.03|15972.53|15852.53|10
1623115590000|2021-06-08 01:26:30|15972.32|15852.32|15970.98|15850.98|15972.32|15852.32|15970.98|15850.98|10
1623115600000|2021-06-08 01:26:40|15970.3|15850.3|15968.43|15848.43|15970.3|15850.3|15968.22|15848.22|10
1623115610000|2021-06-08 01:26:50|15968.54|15848.54|15967.4|15847.4|15970.6|15850.6|15967.4|15847.4|10
1623115620000|2021-06-08 01:27:00|15967.12|15847.12|15960.32|15840.32|15967.12|15847.12|15960.32|15840.32|10
1623115630000|2021-06-08 01:27:10|15958.41|15838.41|15954.8|15834.8|15958.41|15838.41|15954.8|15834.8|10
1623115640000|2021-06-08 01:27:20|15953.26|15833.26|15950.36|15830.36|15953.26|15833.26|15949.81|15829.81|10
1623115650000|2021-06-08 01:27:30|15950.51|15830.51|15947.02|15827.02|15951.59|15831.59|15947.02|15827.02|10
1623115660000|2021-06-08 01:27:40|15946.65|15826.65|15942.11|15822.11|15946.65|15826.65|15942.03|15822.03|9
1623115670000|2021-06-08 01:27:50|15941.35|15821.35|15931.39|15811.39|15941.35|15821.35|15931.39|15811.39|10
1623115680000|2021-06-08 01:28:00|15931.07|15811.07|15928.92|15808.92|15931.07|15811.07|15928.07|15808.07|10
1623115690000|2021-06-08 01:28:10|15928.65|15808.65|15929.6|15809.6|15930.42|15810.42|15928.65|15808.65|10
1623115700000|2021-06-08 01:28:20|15930.36|15810.36|15929.17|15809.17|15930.92|15810.92|15929.17|15809.17|10
1623115710000|2021-06-08 01:28:30|15928.78|15808.78|15929.45|15809.45|15929.45|15809.45|15927.85|15807.85|9
1623115720000|2021-06-08 01:28:40|15929.71|15809.71|15932.83|15812.83|15932.83|15812.83|15929.71|15809.71|10
1623115730000|2021-06-08 01:28:50|15932.97|15812.97|15937.78|15817.78|15937.78|15817.78|15932.26|15812.26|10
1623115740000|2021-06-08 01:29:00|15937.74|15817.74|15935.13|15815.13|15938.6|15818.6|15935.13|15815.13|10
1623115750000|2021-06-08 01:29:10|15935.27|15815.27|15938.34|15818.34|15938.34|15818.34|15935.27|15815.27|10
1623115760000|2021-06-08 01:29:20|15938.47|15818.47|15937.98|15817.98|15938.98|15818.98|15937.98|15817.98|10
1623115770000|2021-06-08 01:29:30|15938.36|15818.36|15945.56|15825.56|15945.81|15825.81|15938.36|15818.36|10
1623115780000|2021-06-08 01:29:40|15945.87|15825.87|15945.62|15825.62|15946.54|15826.54|15945.62|15825.62|10
1623115790000|2021-06-08 01:29:50|15945.14|15825.14|15948.22|15828.22|15948.22|15828.22|15945.14|15825.14|10
1623115800000|2021-06-08 01:30:00|15948.37|15828.37|15944.57|15824.57|15948.85|15828.85|15944.57|15824.57|10
1623115810000|2021-06-08 01:30:10|15943.24|15823.24|15937.29|15817.29|15943.24|15823.24|15937.29|15817.29|10
1623115820000|2021-06-08 01:30:20|15937.09|15817.09|15929.15|15809.15|15937.59|15817.59|15929.15|15809.15|10
1623115830000|2021-06-08 01:30:30|15928.34|15808.34|15929.11|15809.11|15929.33|15809.33|15927.94|15807.94|10
1623115840000|2021-06-08 01:30:40|15928.49|15808.49|15927|15807|15928.64|15808.64|15926.84|15806.84|10
1623115850000|2021-06-08 01:30:50|15926.64|15806.64|15924.28|15804.28|15928.14|15808.14|15924.28|15804.28|10
1623115860000|2021-06-08 01:31:00|15924.69|15804.69|15923.5|15803.5|15925.03|15805.03|15923.5|15803.5|10
1623115870000|2021-06-08 01:31:10|15923.61|15803.61|15911.74|15791.74|15923.61|15803.61|15911.74|15791.74|10
1623115880000|2021-06-08 01:31:20|15910.8|15790.8|15908.77|15788.77|15910.8|15790.8|15908.77|15788.77|10
1623115890000|2021-06-08 01:31:30|15908.14|15788.14|15907.31|15787.31|15908.23|15788.23|15906.93|15786.93|10
1623115900000|2021-06-08 01:31:40|15907.59|15787.59|15910|15790|15910.37|15790.37|15907.59|15787.59|10
1623115910000|2021-06-08 01:31:50|15910.04|15790.04|15913.61|15793.61|15913.61|15793.61|15909.7|15789.7|10
1623115920000|2021-06-08 01:32:00|15914.27|15794.27|15919.42|15799.42|15919.42|15799.42|15913.75|15793.75|10
1623115930000|2021-06-08 01:32:10|15919.4|15799.4|15928.7|15808.7|15929.17|15809.17|15919.4|15799.4|10
1623115940000|2021-06-08 01:32:20|15929.45|15809.45|15932.52|15812.52|15932.96|15812.96|15929.45|15809.45|10
1623115950000|2021-06-08 01:32:30|15932.45|15812.45|15933.91|15813.91|15934.55|15814.55|15932.45|15812.45|10
1623115960000|2021-06-08 01:32:40|15934.77|15814.77|15934.31|15814.31|15935.1|15815.1|15934|15814|10
1623115970000|2021-06-08 01:32:50|15934.26|15814.26|15927.85|15807.85|15934.26|15814.26|15927.85|15807.85|10
1623115980000|2021-06-08 01:33:00|15927.12|15807.12|15926.75|15806.75|15927.12|15807.12|15925.45|15805.45|10
1623115990000|2021-06-08 01:33:10|15927.01|15807.01|15925.73|15805.73|15927.01|15807.01|15925.73|15805.73|10
1623116000000|2021-06-08 01:33:20|15925.55|15805.55|15924.51|15804.51|15925.76|15805.76|15924.51|15804.51|10
1623116010000|2021-06-08 01:33:30|15924.72|15804.72|15923.74|15803.74|15924.79|15804.79|15923.74|15803.74|9
1623116020000|2021-06-08 01:33:40|15923.73|15803.73|15920.41|15800.41|15923.84|15803.84|15920.11|15800.11|10
1623116030000|2021-06-08 01:33:50|15920.04|15800.04|15918.44|15798.44|15920.42|15800.42|15918.44|15798.44|10
1623116040000|2021-06-08 01:34:00|15918.12|15798.12|15915.95|15795.95|15918.16|15798.16|15915.95|15795.95|10
1623116050000|2021-06-08 01:34:10|15916.44|15796.44|15918.64|15798.64|15918.73|15798.73|15915.7|15795.7|10
1623116060000|2021-06-08 01:34:20|15918.68|15798.68|15920.07|15800.07|15920.07|15800.07|15918.58|15798.58|10
1623116070000|2021-06-08 01:34:30|15920.19|15800.19|15921.55|15801.55|15921.55|15801.55|15920.19|15800.19|9
1623116080000|2021-06-08 01:34:40|15921.86|15801.86|15923.19|15803.19|15923.19|15803.19|15921.52|15801.52|10
1623116090000|2021-06-08 01:34:50|15923.06|15803.06|15920.74|15800.74|15923.06|15803.06|15920.74|15800.74|10
1623116100000|2021-06-08 01:35:00|15919.9|15799.9|15917.04|15797.04|15919.9|15799.9|15916.79|15796.79|10
1623116110000|2021-06-08 01:35:10|15916.73|15796.73|15908.61|15788.61|15916.73|15796.73|15908.57|15788.57|10
1623116120000|2021-06-08 01:35:20|15908.56|15788.56|15903.01|15783.01|15908.56|15788.56|15903.01|15783.01|10
1623116130000|2021-06-08 01:35:30|15902.83|15782.83|15901.5|15781.5|15902.83|15782.83|15901.34|15781.34|10
1623116140000|2021-06-08 01:35:40|15901.12|15781.12|15894.83|15774.83|15901.12|15781.12|15894.83|15774.83|10
1623116150000|2021-06-08 01:35:50|15894.56|15774.56|15891.68|15771.68|15894.56|15774.56|15891.68|15771.68|10
1623116160000|2021-06-08 01:36:00|15891.56|15771.56|15888.13|15768.13|15891.56|15771.56|15888.13|15768.13|10
1623116170000|2021-06-08 01:36:10|15888.28|15768.28|15881.43|15761.43|15888.28|15768.28|15881.43|15761.43|10
1623116180000|2021-06-08 01:36:20|15880.5|15760.5|15877.71|15757.71|15880.5|15760.5|15877.49|15757.49|10
1623116190000|2021-06-08 01:36:30|15877.67|15757.67|15868.13|15748.13|15877.67|15757.67|15868.13|15748.13|10
1623116200000|2021-06-08 01:36:40|15867.7|15747.7|15862.6|15742.6|15867.7|15747.7|15862.6|15742.6|10
1623116210000|2021-06-08 01:36:50|15861.91|15741.91|15856.85|15736.85|15861.91|15741.91|15856.85|15736.85|10
1623116220000|2021-06-08 01:37:00|15855.66|15735.66|15864.23|15744.23|15864.23|15744.23|15855.66|15735.66|10
1623116230000|2021-06-08 01:37:10|15864.11|15744.11|15871.2|15751.2|15871.83|15751.83|15864.11|15744.11|9
1623116240000|2021-06-08 01:37:20|15872.45|15752.45|15874.11|15754.11|15874.11|15754.11|15872.45|15752.45|10
1623116250000|2021-06-08 01:37:30|15874.59|15754.59|15875.95|15755.95|15875.95|15755.95|15874.05|15754.05|10
1623116260000|2021-06-08 01:37:40|15875.73|15755.73|15874.74|15754.74|15875.97|15755.97|15874.45|15754.45|10
1623116270000|2021-06-08 01:37:50|15874.49|15754.49|15872.63|15752.63|15874.49|15754.49|15872.63|15752.63|10
1623116280000|2021-06-08 01:38:00|15872.34|15752.34|15868.57|15748.57|15872.34|15752.34|15867.18|15747.18|10
1623116290000|2021-06-08 01:38:10|15868.74|15748.74|15872.47|15752.47|15872.47|15752.47|15868.74|15748.74|10
1623116300000|2021-06-08 01:38:20|15873.25|15753.25|15877.41|15757.41|15877.41|15757.41|15873.25|15753.25|10
1623116310000|2021-06-08 01:38:30|15878.22|15758.22|15884.34|15764.34|15884.34|15764.34|15878.19|15758.19|10
1623116320000|2021-06-08 01:38:40|15884.65|15764.65|15888.62|15768.62|15888.94|15768.94|15884.65|15764.65|10
1623116330000|2021-06-08 01:38:50|15888.16|15768.16|15887.11|15767.11|15888.16|15768.16|15886.38|15766.38|9
1623116340000|2021-06-08 01:39:00|15887.07|15767.07|15885.99|15765.99|15887.94|15767.94|15885.72|15765.72|10
1623116350000|2021-06-08 01:39:10|15886.29|15766.29|15884.49|15764.49|15886.29|15766.29|15883.84|15763.84|10
1623116360000|2021-06-08 01:39:20|15884.48|15764.48|15883.66|15763.66|15884.48|15764.48|15883.32|15763.32|10
1623116370000|2021-06-08 01:39:30|15883.61|15763.61|15886.22|15766.22|15886.22|15766.22|15883.02|15763.02|9
1623116380000|2021-06-08 01:39:40|15886.13|15766.13|15888.65|15768.65|15888.65|15768.65|15885.86|15765.86|10
1623116390000|2021-06-08 01:39:50|15890.01|15770.01|15894.79|15774.79|15894.79|15774.79|15890.01|15770.01|10
1623116400000|2021-06-08 01:40:00|15895.13|15775.13|15899.41|15779.41|15899.41|15779.41|15895.13|15775.13|10
1623116410000|2021-06-08 01:40:10|15899|15779|15897.43|15777.43|15899.03|15779.03|15897.43|15777.43|10
1623116420000|2021-06-08 01:40:20|15897.11|15777.11|15894.07|15774.07|15897.11|15777.11|15894.07|15774.07|9
1623116430000|2021-06-08 01:40:30|15893.48|15773.48|15890.95|15770.95|15893.48|15773.48|15890.89|15770.89|10
1623116440000|2021-06-08 01:40:40|15888.57|15768.57|15891.18|15771.18|15892.47|15772.47|15888.57|15768.57|10
1623116450000|2021-06-08 01:40:50|15891.33|15771.33|15889.47|15769.47|15891.33|15771.33|15889.47|15769.47|10
1623116460000|2021-06-08 01:41:00|15889.6|15769.6|15891.29|15771.29|15891.29|15771.29|15889.6|15769.6|10
1623116470000|2021-06-08 01:41:10|15891.86|15771.86|15888.5|15768.5|15892.22|15772.22|15888.5|15768.5|10
1623116480000|2021-06-08 01:41:20|15888.51|15768.51|15884.02|15764.02|15888.51|15768.51|15884.02|15764.02|10
1623116490000|2021-06-08 01:41:30|15883.92|15763.92|15881.87|15761.87|15883.92|15763.92|15881.73|15761.73|10
1623116500000|2021-06-08 01:41:40|15882.26|15762.26|15885.39|15765.39|15885.39|15765.39|15882.26|15762.26|10
1623116510000|2021-06-08 01:41:50|15886.4|15766.4|15885.56|15765.56|15887.04|15767.04|15885.4|15765.4|10
1623116520000|2021-06-08 01:42:00|15885.48|15765.48|15887.57|15767.57|15887.57|15767.57|15885.42|15765.42|10
1623116530000|2021-06-08 01:42:10|15888.08|15768.08|15886.11|15766.11|15888.22|15768.22|15886.11|15766.11|10
1623116540000|2021-06-08 01:42:20|15886.22|15766.22|15888|15768|15888|15768|15886.22|15766.22|10
1623116550000|2021-06-08 01:42:30|15888.23|15768.23|15894.31|15774.31|15894.31|15774.31|15888.23|15768.23|10
1623116560000|2021-06-08 01:42:40|15895.19|15775.19|15900.1|15780.1|15900.1|15780.1|15895.05|15775.05|10
1623116570000|2021-06-08 01:42:50|15900.35|15780.35|15904.13|15784.13|15904.13|15784.13|15900.35|15780.35|10
1623116580000|2021-06-08 01:43:00|15903.77|15783.77|15906.62|15786.62|15906.62|15786.62|15903.26|15783.26|10
1623116590000|2021-06-08 01:43:10|15906.6|15786.6|15918.28|15798.28|15918.28|15798.28|15906.6|15786.6|10
1623116600000|2021-06-08 01:43:20|15924.43|15804.43|15931.67|15811.67|15932.05|15812.05|15924.43|15804.43|9
1623116610000|2021-06-08 01:43:30|15932.26|15812.26|15940.09|15820.09|15940.09|15820.09|15932.26|15812.26|10
1623116620000|2021-06-08 01:43:40|15940.07|15820.07|15943.58|15823.58|15943.58|15823.58|15939.92|15819.92|10
1623116630000|2021-06-08 01:43:50|15943.26|15823.26|15942.68|15822.68|15943.42|15823.42|15942.39|15822.39|10
1623116640000|2021-06-08 01:44:00|15943.28|15823.28|15939.69|15819.69|15943.28|15823.28|15938.1|15818.1|10
1623116650000|2021-06-08 01:44:10|15939.09|15819.09|15933.96|15813.96|15939.44|15819.44|15933.96|15813.96|9
1623116660000|2021-06-08 01:44:20|15933.58|15813.58|15932.79|15812.79|15934|15814|15932.79|15812.79|10
1623116670000|2021-06-08 01:44:30|15932.7|15812.7|15930.12|15810.12|15932.7|15812.7|15930.12|15810.12|10
1623116680000|2021-06-08 01:44:40|15929.74|15809.74|15924.08|15804.08|15929.74|15809.74|15924.08|15804.08|10
1623116690000|2021-06-08 01:44:50|15923.25|15803.25|15916.59|15796.59|15923.25|15803.25|15915.57|15795.57|10
1623116700000|2021-06-08 01:45:00|15916.33|15796.33|15913.76|15793.76|15916.95|15796.95|15913.76|15793.76|9
1623116710000|2021-06-08 01:45:10|15908.99|15788.99|15900.12|15780.12|15908.99|15788.99|15900.12|15780.12|10
1623116720000|2021-06-08 01:45:20|15899.94|15779.94|15897.31|15777.31|15900.03|15780.03|15897.31|15777.31|9
1623116730000|2021-06-08 01:45:30|15897.23|15777.23|15892.29|15772.29|15897.23|15777.23|15892.29|15772.29|10
1623116740000|2021-06-08 01:45:40|15892.76|15772.76|15891.9|15771.9|15893.22|15773.22|15891.72|15771.72|10
1623116750000|2021-06-08 01:45:50|15891.81|15771.81|15889.74|15769.74|15891.81|15771.81|15889.05|15769.05|10
1623116760000|2021-06-08 01:46:00|15889.87|15769.87|15889.99|15769.99|15891.28|15771.28|15888.91|15768.91|10
1623116770000|2021-06-08 01:46:10|15889.01|15769.01|15888.86|15768.86|15889.27|15769.27|15888.82|15768.82|9
1623116780000|2021-06-08 01:46:20|15888.79|15768.79|15890.32|15770.32|15893.85|15773.85|15888.79|15768.79|10
1623116790000|2021-06-08 01:46:30|15889.56|15769.56|15888.03|15768.03|15890.17|15770.17|15888.03|15768.03|10
1623116800000|2021-06-08 01:46:40|15887.84|15767.84|15883.66|15763.66|15887.84|15767.84|15883.39|15763.39|10
1623116810000|2021-06-08 01:46:50|15882.96|15762.96|15880.9|15760.9|15882.96|15762.96|15880.9|15760.9|10
1623116820000|2021-06-08 01:47:00|15880.75|15760.75|15871.5|15751.5|15880.75|15760.75|15871.5|15751.5|10
1623116830000|2021-06-08 01:47:10|15871.46|15751.46|15865.41|15745.41|15871.46|15751.46|15865.41|15745.41|10
1623116840000|2021-06-08 01:47:20|15865.25|15745.25|15868.68|15748.68|15868.68|15748.68|15865.25|15745.25|10
1623116850000|2021-06-08 01:47:30|15868.91|15748.91|15869.05|15749.05|15869.41|15749.41|15868.05|15748.05|9
1623116860000|2021-06-08 01:47:40|15869.41|15749.41|15870.78|15750.78|15870.78|15750.78|15868.91|15748.91|10
1623116870000|2021-06-08 01:47:50|15870.99|15750.99|15872.28|15752.28|15872.28|15752.28|15870.6|15750.6|10
1623116880000|2021-06-08 01:48:00|15872.48|15752.48|15876.83|15756.83|15876.83|15756.83|15872.48|15752.48|10
1623116890000|2021-06-08 01:48:10|15878.12|15758.12|15879.21|15759.21|15879.23|15759.23|15878.12|15758.12|10
1623116900000|2021-06-08 01:48:20|15879.13|15759.13|15877.26|15757.26|15879.95|15759.95|15876.77|15756.77|10
1623116910000|2021-06-08 01:48:30|15877.32|15757.32|15884.64|15764.64|15884.64|15764.64|15877.32|15757.32|10
1623116920000|2021-06-08 01:48:40|15884.66|15764.66|15892.52|15772.52|15892.52|15772.52|15884.66|15764.66|10
1623116930000|2021-06-08 01:48:50|15893.84|15773.84|15907.62|15787.62|15907.62|15787.62|15893.84|15773.84|10
1623116940000|2021-06-08 01:49:00|15909.79|15789.79|15912.63|15792.63|15913.1|15793.1|15909.79|15789.79|10
1623116950000|2021-06-08 01:49:10|15913.82|15793.82|15914.52|15794.52|15914.97|15794.97|15913.82|15793.82|9
1623116960000|2021-06-08 01:49:20|15915.08|15795.08|15919.9|15799.9|15919.9|15799.9|15914.88|15794.88|10
1623116970000|2021-06-08 01:49:30|15923.08|15803.08|15930.03|15810.03|15930.03|15810.03|15923.08|15803.08|10
1623116980000|2021-06-08 01:49:40|15930.24|15810.24|15931.3|15811.3|15931.62|15811.62|15930.24|15810.24|10
1623116990000|2021-06-08 01:49:50|15930.67|15810.67|15927.76|15807.76|15930.67|15810.67|15926.54|15806.54|10
1623117000000|2021-06-08 01:50:00|15927.5|15807.5|15925.29|15805.29|15927.5|15807.5|15925.29|15805.29|10
1623117010000|2021-06-08 01:50:10|15925.35|15805.35|15927.8|15807.8|15927.9|15807.9|15925.32|15805.32|10
1623117020000|2021-06-08 01:50:20|15927.71|15807.71|15935.06|15815.06|15935.06|15815.06|15927.71|15807.71|10
1623117030000|2021-06-08 01:50:30|15935.1|15815.1|15943.19|15823.19|15943.19|15823.19|15935.1|15815.1|10
1623117040000|2021-06-08 01:50:40|15943.3|15823.3|15942.46|15822.46|15943.97|15823.97|15940.66|15820.66|10
1623117050000|2021-06-08 01:50:50|15942.55|15822.55|15939.52|15819.52|15942.55|15822.55|15939.52|15819.52|10
1623117060000|2021-06-08 01:51:00|15939.4|15819.4|15940.86|15820.86|15940.86|15820.86|15939.4|15819.4|9
1623117070000|2021-06-08 01:51:10|15941.08|15821.08|15940.25|15820.25|15941.08|15821.08|15940.25|15820.25|9
1623117080000|2021-06-08 01:51:20|15940.83|15820.83|15941.44|15821.44|15941.65|15821.65|15940.78|15820.78|10
1623117090000|2021-06-08 01:51:30|15941.81|15821.81|15941.49|15821.49|15943.12|15823.12|15941.45|15821.45|10
1623117100000|2021-06-08 01:51:40|15942.47|15822.47|15945.89|15825.89|15945.89|15825.89|15942.47|15822.47|10
1623117110000|2021-06-08 01:51:50|15946.91|15826.91|15952.63|15832.63|15952.63|15832.63|15946.91|15826.91|10
1623117120000|2021-06-08 01:52:00|15953.89|15833.89|15956.89|15836.89|15956.89|15836.89|15953.89|15833.89|10
1623117130000|2021-06-08 01:52:10|15957.03|15837.03|15960.72|15840.72|15961.29|15841.29|15956.52|15836.52|10
1623117140000|2021-06-08 01:52:20|15960.77|15840.77|15964.29|15844.29|15964.29|15844.29|15960.77|15840.77|10
1623117150000|2021-06-08 01:52:30|15964.52|15844.52|15964.35|15844.35|15964.52|15844.52|15963.42|15843.42|10
1623117160000|2021-06-08 01:52:40|15964.11|15844.11|15967.98|15847.98|15968.03|15848.03|15964.11|15844.11|10
1623117170000|2021-06-08 01:52:50|15967.59|15847.59|15970.64|15850.64|15970.64|15850.64|15967.59|15847.59|9
1623117180000|2021-06-08 01:53:00|15970.56|15850.56|15970.86|15850.86|15971.04|15851.04|15969.37|15849.37|10
1623117190000|2021-06-08 01:53:10|15971.16|15851.16|15968.88|15848.88|15971.16|15851.16|15968.61|15848.61|10
1623117200000|2021-06-08 01:53:20|15968.08|15848.08|15965.04|15845.04|15968.09|15848.09|15965.04|15845.04|10
1623117210000|2021-06-08 01:53:30|15964.73|15844.73|15966.27|15846.27|15966.27|15846.27|15964.37|15844.37|10
1623117220000|2021-06-08 01:53:40|15966.48|15846.48|15968.88|15848.88|15968.88|15848.88|15966.46|15846.46|10
1623117230000|2021-06-08 01:53:50|15969.31|15849.31|15968.89|15848.89|15970.02|15850.02|15968.89|15848.89|10
1623117240000|2021-06-08 01:54:00|15969.31|15849.31|15969.2|15849.2|15969.31|15849.31|15967.99|15847.99|10
1623117250000|2021-06-08 01:54:10|15968.83|15848.83|15970.41|15850.41|15970.41|15850.41|15968.83|15848.83|9
1623117260000|2021-06-08 01:54:20|15970.38|15850.38|15970|15850|15971.13|15851.13|15970|15850|10
1623117270000|2021-06-08 01:54:30|15969.65|15849.65|15976.03|15856.03|15976.03|15856.03|15969.65|15849.65|10
1623117280000|2021-06-08 01:54:40|15976.1|15856.1|15978.63|15858.63|15978.63|15858.63|15976.1|15856.1|9
1623117290000|2021-06-08 01:54:50|15978.84|15858.84|15986.45|15866.45|15986.45|15866.45|15978.84|15858.84|10
1623117300000|2021-06-08 01:55:00|15985.97|15865.97|15982.29|15862.29|15985.97|15865.97|15982.29|15862.29|10
1623117310000|2021-06-08 01:55:10|15982.18|15862.18|15980.12|15860.12|15982.18|15862.18|15979.65|15859.65|10
1623117320000|2021-06-08 01:55:20|15979.48|15859.48|15972.05|15852.05|15979.48|15859.48|15972.05|15852.05|10
1623117330000|2021-06-08 01:55:30|15971.52|15851.52|15966.29|15846.29|15971.52|15851.52|15966.29|15846.29|10
1623117340000|2021-06-08 01:55:40|15966.23|15846.23|15960.76|15840.76|15966.23|15846.23|15960.71|15840.71|10
1623117350000|2021-06-08 01:55:50|15961.59|15841.59|15962.81|15842.81|15963.28|15843.28|15961.59|15841.59|10
1623117360000|2021-06-08 01:56:00|15962.72|15842.72|15961.11|15841.11|15962.79|15842.79|15961.11|15841.11|10
1623117370000|2021-06-08 01:56:10|15960.83|15840.83|15961.47|15841.47|15961.47|15841.47|15960.83|15840.83|9
1623117380000|2021-06-08 01:56:20|15961.62|15841.62|15962.44|15842.44|15962.44|15842.44|15961.62|15841.62|10
1623117390000|2021-06-08 01:56:30|15962.37|15842.37|15961.95|15841.95|15962.8|15842.8|15961.95|15841.95|10
1623117400000|2021-06-08 01:56:40|15961.8|15841.8|15956.27|15836.27|15961.99|15841.99|15956.27|15836.27|10
1623117410000|2021-06-08 01:56:50|15955.62|15835.62|15948.85|15828.85|15955.62|15835.62|15948.85|15828.85|10
1623117420000|2021-06-08 01:57:00|15948.47|15828.47|15944.98|15824.98|15948.47|15828.47|15944.98|15824.98|10
1623117430000|2021-06-08 01:57:10|15944.92|15824.92|15946.42|15826.42|15947.05|15827.05|15944.92|15824.92|10
1623117440000|2021-06-08 01:57:20|15946.36|15826.36|15944.92|15824.92|15946.58|15826.58|15944.92|15824.92|9
1623117450000|2021-06-08 01:57:30|15945.12|15825.12|15940.84|15820.84|15945.12|15825.12|15940.84|15820.84|10
1623117460000|2021-06-08 01:57:40|15940|15820|15938.83|15818.83|15940|15820|15936.79|15816.79|10
1623117470000|2021-06-08 01:57:50|15937.87|15817.87|15937.43|15817.43|15938.5|15818.5|15937.43|15817.43|10
1623117480000|2021-06-08 01:58:00|15937.4|15817.4|15942.64|15822.64|15942.64|15822.64|15937.22|15817.22|10
1623117490000|2021-06-08 01:58:10|15943.78|15823.78|15954.16|15834.16|15954.16|15834.16|15943.78|15823.78|10
1623117500000|2021-06-08 01:58:20|15954.8|15834.8|15963.96|15843.96|15964.6|15844.6|15954.8|15834.8|10
1623117510000|2021-06-08 01:58:30|15964.02|15844.02|15962.01|15842.01|15964.02|15844.02|15960.75|15840.75|9
1623117520000|2021-06-08 01:58:40|15962.43|15842.43|15960.7|15840.7|15962.54|15842.54|15960.7|15840.7|10
1623117530000|2021-06-08 01:58:50|15961.29|15841.29|15963.16|15843.16|15963.16|15843.16|15961.02|15841.02|10
1623117540000|2021-06-08 01:59:00|15963.53|15843.53|15963.74|15843.74|15964.6|15844.6|15962.43|15842.43|10
1623117550000|2021-06-08 01:59:10|15964.05|15844.05|15961.26|15841.26|15964.05|15844.05|15961.26|15841.26|10
1623117560000|2021-06-08 01:59:20|15961.1|15841.1|15959.68|15839.68|15961.1|15841.1|15958.84|15838.84|10
1623117570000|2021-06-08 01:59:30|15960.11|15840.11|15960.84|15840.84|15960.84|15840.84|15958.82|15838.82|10
1623117580000|2021-06-08 01:59:40|15960.83|15840.83|15960.29|15840.29|15961.42|15841.42|15960.29|15840.29|10
1623117590000|2021-06-08 01:59:50|15960.4|15840.4|15961.07|15841.07|15961.53|15841.53|15960.4|15840.4|10
1623117600000|2021-06-08 02:00:00|15961.48|15841.48|15963.14|15843.14|15963.14|15843.14|15961.42|15841.42|9
1623117610000|2021-06-08 02:00:10|15963.73|15843.73|15963.28|15843.28|15964.43|15844.43|15963.28|15843.28|10
1623117620000|2021-06-08 02:00:20|15963.75|15843.75|15959.44|15839.44|15963.75|15843.75|15959.44|15839.44|10
1623117630000|2021-06-08 02:00:30|15958.89|15838.89|15950.04|15830.04|15958.89|15838.89|15950.04|15830.04|10
1623117640000|2021-06-08 02:00:40|15950.06|15830.06|15945.03|15825.03|15950.06|15830.06|15945.03|15825.03|10
1623117650000|2021-06-08 02:00:50|15944.54|15824.54|15944.34|15824.34|15945.16|15825.16|15944.12|15824.12|10
1623117660000|2021-06-08 02:01:00|15943.82|15823.82|15941.42|15821.42|15943.99|15823.99|15941.26|15821.26|10
1623117670000|2021-06-08 02:01:10|15941.17|15821.17|15937.63|15817.63|15941.17|15821.17|15937.63|15817.63|10
1623117680000|2021-06-08 02:01:20|15937.4|15817.4|15937.94|15817.94|15938.58|15818.58|15937.09|15817.09|10
1623117690000|2021-06-08 02:01:30|15938.1|15818.1|15936.53|15816.53|15938.1|15818.1|15935.23|15815.23|10
1623117700000|2021-06-08 02:01:40|15936.4|15816.4|15935.65|15815.65|15936.4|15816.4|15934.65|15814.65|10
1623117710000|2021-06-08 02:01:50|15935.75|15815.75|15936.58|15816.58|15936.76|15816.76|15935.41|15815.41|9
1623117720000|2021-06-08 02:02:00|15936.19|15816.19|15933.05|15813.05|15936.19|15816.19|15933.02|15813.02|10
1623117730000|2021-06-08 02:02:10|15930.98|15810.98|15927.79|15807.79|15930.98|15810.98|15927.79|15807.79|8
1623117740000|2021-06-08 02:02:20|15927.35|15807.35|15922.78|15802.78|15927.35|15807.35|15922.76|15802.76|10
1623117750000|2021-06-08 02:02:30|15922.11|15802.11|15919.64|15799.64|15922.11|15802.11|15919.24|15799.24|10
1623117760000|2021-06-08 02:02:40|15919.34|15799.34|15919.11|15799.11|15919.34|15799.34|15918.69|15798.69|10
1623117770000|2021-06-08 02:02:50|15918.97|15798.97|15915.16|15795.16|15918.97|15798.97|15915.16|15795.16|9
1623117780000|2021-06-08 02:03:00|15915.37|15795.37|15916.66|15796.66|15916.66|15796.66|15914.08|15794.08|10
1623117790000|2021-06-08 02:03:10|15916.75|15796.75|15917.74|15797.74|15918.28|15798.28|15916.58|15796.58|9
1623117800000|2021-06-08 02:03:20|15917.35|15797.35|15917.55|15797.55|15917.65|15797.65|15916.62|15796.62|9
1623117810000|2021-06-08 02:03:30|15916.79|15796.79|15918.41|15798.41|15918.41|15798.41|15916.79|15796.79|10
1623117820000|2021-06-08 02:03:40|15918.38|15798.38|15921.81|15801.81|15921.83|15801.83|15918.38|15798.38|10
1623117830000|2021-06-08 02:03:50|15921.99|15801.99|15926.24|15806.24|15926.7|15806.7|15921.87|15801.87|10
1623117840000|2021-06-08 02:04:00|15926.53|15806.53|15923.17|15803.17|15926.53|15806.53|15923.17|15803.17|10
1623117850000|2021-06-08 02:04:10|15922.15|15802.15|15917.51|15797.51|15922.15|15802.15|15917.51|15797.51|10
1623117860000|2021-06-08 02:04:20|15917.54|15797.54|15915.88|15795.88|15917.54|15797.54|15915.12|15795.12|10
1623117870000|2021-06-08 02:04:30|15915.21|15795.21|15915.95|15795.95|15915.95|15795.95|15915.21|15795.21|9
1623117880000|2021-06-08 02:04:40|15915.59|15795.59|15915.63|15795.63|15915.63|15795.63|15914.43|15794.43|9
1623117890000|2021-06-08 02:04:50|15915.66|15795.66|15920.19|15800.19|15920.19|15800.19|15915.65|15795.65|10
1623117900000|2021-06-08 02:05:00|15920.02|15800.02|15917.81|15797.81|15920.42|15800.42|15917.81|15797.81|10
1623117910000|2021-06-08 02:05:10|15917.01|15797.01|15913.75|15793.75|15917.01|15797.01|15913.75|15793.75|10
1623117920000|2021-06-08 02:05:20|15913.53|15793.53|15911.56|15791.56|15913.53|15793.53|15911.56|15791.56|10
1623117930000|2021-06-08 02:05:30|15911.41|15791.41|15909.35|15789.35|15911.41|15791.41|15908.73|15788.73|10
1623117940000|2021-06-08 02:05:40|15909.85|15789.85|15912.15|15792.15|15912.15|15792.15|15909.85|15789.85|10
1623117950000|2021-06-08 02:05:50|15912.32|15792.32|15911.25|15791.25|15912.32|15792.32|15910.95|15790.95|10
1623117960000|2021-06-08 02:06:00|15909.49|15789.49|15907.48|15787.48|15910.1|15790.1|15907.48|15787.48|10
1623117970000|2021-06-08 02:06:10|15907.13|15787.13|15905.01|15785.01|15907.13|15787.13|15904.56|15784.56|10
1623117980000|2021-06-08 02:06:20|15904.98|15784.98|15900.45|15780.45|15904.98|15784.98|15900.45|15780.45|10
1623117990000|2021-06-08 02:06:30|15899.98|15779.98|15900.68|15780.68|15900.99|15780.99|15899.33|15779.33|10
1623118000000|2021-06-08 02:06:40|15900.89|15780.89|15899.48|15779.48|15901.13|15781.13|15899.13|15779.13|10
1623118010000|2021-06-08 02:06:50|15898.92|15778.92|15899.09|15779.09|15900.2|15780.2|15898.92|15778.92|10
1623118020000|2021-06-08 02:07:00|15899.17|15779.17|15899.55|15779.55|15899.59|15779.59|15899.17|15779.17|10
1623118030000|2021-06-08 02:07:10|15898.33|15778.33|15899.59|15779.59|15899.59|15779.59|15898.21|15778.21|10
1623118040000|2021-06-08 02:07:20|15899.11|15779.11|15897.3|15777.3|15899.11|15779.11|15897.3|15777.3|10
1623118050000|2021-06-08 02:07:30|15896.74|15776.74|15896.18|15776.18|15897.9|15777.9|15896.18|15776.18|10
1623118060000|2021-06-08 02:07:40|15895.64|15775.64|15894.85|15774.85|15896.04|15776.04|15894.11|15774.11|10
1623118070000|2021-06-08 02:07:50|15894.56|15774.56|15892.78|15772.78|15894.56|15774.56|15892.78|15772.78|10
1623118080000|2021-06-08 02:08:00|15892.12|15772.12|15899.94|15779.94|15899.94|15779.94|15891.66|15771.66|10
1623118090000|2021-06-08 02:08:10|15901.19|15781.19|15904.53|15784.53|15904.79|15784.79|15900.78|15780.78|10
1623118100000|2021-06-08 02:08:20|15905.9|15785.9|15914.14|15794.14|15914.14|15794.14|15905.9|15785.9|9
1623118110000|2021-06-08 02:08:30|15918.69|15798.69|15920.12|15800.12|15920.45|15800.45|15918.1|15798.1|10
1623118120000|2021-06-08 02:08:40|15920.55|15800.55|15925.34|15805.34|15925.34|15805.34|15920.55|15800.55|10
1623118130000|2021-06-08 02:08:50|15925.78|15805.78|15928.08|15808.08|15928.08|15808.08|15925.62|15805.62|10
1623118140000|2021-06-08 02:09:00|15928.36|15808.36|15927.12|15807.12|15928.43|15808.43|15927.12|15807.12|10
1623118150000|2021-06-08 02:09:10|15927.05|15807.05|15926.34|15806.34|15927.05|15807.05|15926.33|15806.33|10
1623118160000|2021-06-08 02:09:20|15926.23|15806.23|15922.58|15802.58|15926.23|15806.23|15922.58|15802.58|10
1623118170000|2021-06-08 02:09:30|15922.07|15802.07|15921.54|15801.54|15922.98|15802.98|15921.54|15801.54|10
1623118180000|2021-06-08 02:09:40|15921.6|15801.6|15919.72|15799.72|15921.6|15801.6|15919.4|15799.4|10
1623118190000|2021-06-08 02:09:50|15919.41|15799.41|15919.39|15799.39|15919.44|15799.44|15918.2|15798.2|10
1623118200000|2021-06-08 02:10:00|15919.55|15799.55|15917.2|15797.2|15919.55|15799.55|15916.76|15796.76|9
1623118210000|2021-06-08 02:10:10|15917.24|15797.24|15915.67|15795.67|15917.45|15797.45|15915.67|15795.67|10
1623118220000|2021-06-08 02:10:20|15915.04|15795.04|15912.43|15792.43|15915.84|15795.84|15912.43|15792.43|10
1623118230000|2021-06-08 02:10:30|15912.21|15792.21|15910.58|15790.58|15912.3|15792.3|15910.58|15790.58|10
1623118240000|2021-06-08 02:10:40|15910.82|15790.82|15908.58|15788.58|15910.82|15790.82|15908.58|15788.58|10
1623118250000|2021-06-08 02:10:50|15908.27|15788.27|15905.68|15785.68|15908.27|15788.27|15905.68|15785.68|10
1623118260000|2021-06-08 02:11:00|15905.8|15785.8|15906.4|15786.4|15906.4|15786.4|15905.18|15785.18|10
1623118270000|2021-06-08 02:11:10|15906.44|15786.44|15907.08|15787.08|15907.16|15787.16|15906.44|15786.44|10
1623118280000|2021-06-08 02:11:20|15906.94|15786.94|15908.81|15788.81|15909.4|15789.4|15906.94|15786.94|10
1623118290000|2021-06-08 02:11:30|15908.88|15788.88|15909.06|15789.06|15909.46|15789.46|15908.67|15788.67|8
1623118300000|2021-06-08 02:11:40|15909.7|15789.7|15912.59|15792.59|15912.59|15792.59|15909.7|15789.7|10
1623118310000|2021-06-08 02:11:50|15912.49|15792.49|15914.77|15794.77|15914.77|15794.77|15912.49|15792.49|10
1623118320000|2021-06-08 02:12:00|15915.22|15795.22|15927.19|15807.19|15927.19|15807.19|15914.34|15794.34|10
1623118330000|2021-06-08 02:12:10|15938.22|15818.22|15950.18|15830.18|15950.18|15830.18|15938.22|15818.22|10
1623118340000|2021-06-08 02:12:20|15951.38|15831.38|15954.89|15834.89|15957.09|15837.09|15951.38|15831.38|10
1623118350000|2021-06-08 02:12:30|15955.3|15835.3|15953.93|15833.93|15955.78|15835.78|15953.25|15833.25|10
1623118360000|2021-06-08 02:12:40|15953.19|15833.19|15950.64|15830.64|15953.95|15833.95|15950.58|15830.58|10
1623118370000|2021-06-08 02:12:50|15949.78|15829.78|15955.36|15835.36|15955.36|15835.36|15949.78|15829.78|10
1623118380000|2021-06-08 02:13:00|15955.66|15835.66|15954.04|15834.04|15956.18|15836.18|15954.04|15834.04|10
1623118390000|2021-06-08 02:13:10|15953.98|15833.98|15942.12|15822.12|15953.98|15833.98|15942.12|15822.12|10
1623118400000|2021-06-08 02:13:20|15941.52|15821.52|15934.75|15814.75|15941.71|15821.71|15934.53|15814.53|10
1623118410000|2021-06-08 02:13:30|15933.99|15813.99|15932.74|15812.74|15933.99|15813.99|15931.59|15811.59|9
1623118420000|2021-06-08 02:13:40|15932.19|15812.19|15934.07|15814.07|15934.07|15814.07|15932.19|15812.19|10
1623118430000|2021-06-08 02:13:50|15933.69|15813.69|15931.28|15811.28|15933.82|15813.82|15931.28|15811.28|10
1623118440000|2021-06-08 02:14:00|15931.14|15811.14|15928.06|15808.06|15931.14|15811.14|15928.06|15808.06|10
1623118450000|2021-06-08 02:14:10|15928.18|15808.18|15928.1|15808.1|15928.18|15808.18|15927.65|15807.65|10
1623118460000|2021-06-08 02:14:20|15927.92|15807.92|15926.96|15806.96|15927.96|15807.96|15926.7|15806.7|10
1623118470000|2021-06-08 02:14:30|15927.06|15807.06|15930.53|15810.53|15930.53|15810.53|15926.91|15806.91|10
1623118480000|2021-06-08 02:14:40|15930.82|15810.82|15935.94|15815.94|15935.94|15815.94|15930.82|15810.82|9
1623118490000|2021-06-08 02:14:50|15936.46|15816.46|15937.2|15817.2|15937.66|15817.66|15936.07|15816.07|10
1623118500000|2021-06-08 02:15:00|15937.42|15817.42|15939.84|15819.84|15940.67|15820.67|15937.42|15817.42|10
1623118510000|2021-06-08 02:15:10|15940.67|15820.67|15939.94|15819.94|15940.93|15820.93|15939.78|15819.78|10
1623118520000|2021-06-08 02:15:20|15939.79|15819.79|15937.53|15817.53|15939.79|15819.79|15937.53|15817.53|10
1623118530000|2021-06-08 02:15:30|15937.36|15817.36|15939.1|15819.1|15939.49|15819.49|15937.36|15817.36|9
1623118540000|2021-06-08 02:15:40|15939.02|15819.02|15939.85|15819.85|15939.89|15819.89|15938.04|15818.04|10
1623118550000|2021-06-08 02:15:50|15939.93|15819.93|15940.63|15820.63|15941.34|15821.34|15939.93|15819.93|9
1623118560000|2021-06-08 02:16:00|15940.85|15820.85|15938.31|15818.31|15941.05|15821.05|15938.31|15818.31|10
1623118570000|2021-06-08 02:16:10|15938.52|15818.52|15938.04|15818.04|15938.59|15818.59|15937.67|15817.67|10
1623118580000|2021-06-08 02:16:20|15938.25|15818.25|15937.66|15817.66|15938.79|15818.79|15937.53|15817.53|10
1623118590000|2021-06-08 02:16:30|15937.59|15817.59|15935.54|15815.54|15937.59|15817.59|15935.54|15815.54|10
1623118600000|2021-06-08 02:16:40|15935.67|15815.67|15934.49|15814.49|15935.67|15815.67|15934.18|15814.18|10
1623118610000|2021-06-08 02:16:50|15934.77|15814.77|15931.12|15811.12|15934.86|15814.86|15931.12|15811.12|10
1623118620000|2021-06-08 02:17:00|15930.32|15810.32|15928.54|15808.54|15930.32|15810.32|15927.5|15807.5|9
1623118630000|2021-06-08 02:17:10|15928.6|15808.6|15920.4|15800.4|15928.6|15808.6|15920.4|15800.4|10
1623118640000|2021-06-08 02:17:20|15919.11|15799.11|15909.48|15789.48|15919.11|15799.11|15909.48|15789.48|10
1623118650000|2021-06-08 02:17:30|15909.31|15789.31|15906.01|15786.01|15909.31|15789.31|15905.74|15785.74|10
1623118660000|2021-06-08 02:17:40|15906.08|15786.08|15901.8|15781.8|15906.08|15786.08|15901.8|15781.8|10
1623118670000|2021-06-08 02:17:50|15901.87|15781.87|15899.66|15779.66|15903.64|15783.64|15899.66|15779.66|10
1623118680000|2021-06-08 02:18:00|15899.53|15779.53|15900.09|15780.09|15900.09|15780.09|15898.6|15778.6|10
1623118690000|2021-06-08 02:18:10|15899.96|15779.96|15904.17|15784.17|15904.75|15784.75|15899.82|15779.82|10
1623118700000|2021-06-08 02:18:20|15904.69|15784.69|15904.54|15784.54|15904.86|15784.86|15904.04|15784.04|10
1623118710000|2021-06-08 02:18:30|15903.96|15783.96|15899.28|15779.28|15903.96|15783.96|15899.28|15779.28|10
1623118720000|2021-06-08 02:18:40|15899.14|15779.14|15898.64|15778.64|15899.34|15779.34|15898.25|15778.25|10
1623118730000|2021-06-08 02:18:50|15897.72|15777.72|15892.31|15772.31|15898.23|15778.23|15892.31|15772.31|10
1623118740000|2021-06-08 02:19:00|15893.1|15773.1|15892.47|15772.47|15893.67|15773.67|15892.47|15772.47|10
1623118750000|2021-06-08 02:19:10|15891.67|15771.67|15887.48|15767.48|15891.67|15771.67|15887.48|15767.48|10
1623118760000|2021-06-08 02:19:20|15887.37|15767.37|15885.35|15765.35|15887.37|15767.37|15885.35|15765.35|10
1623118770000|2021-06-08 02:19:30|15885.94|15765.94|15887.6|15767.6|15887.6|15767.6|15884.95|15764.95|10
1623118780000|2021-06-08 02:19:40|15887.53|15767.53|15888.37|15768.37|15888.78|15768.78|15885.69|15765.69|10
1623118790000|2021-06-08 02:19:50|15888.26|15768.26|15887.27|15767.27|15888.34|15768.34|15887.25|15767.25|10
1623118800000|2021-06-08 02:20:00|15886.99|15766.99|15882.76|15762.76|15886.99|15766.99|15882.76|15762.76|10
1623118810000|2021-06-08 02:20:10|15882.86|15762.86|15887.32|15767.32|15887.32|15767.32|15882.86|15762.86|10
1623118820000|2021-06-08 02:20:20|15887.22|15767.22|15885.29|15765.29|15887.86|15767.86|15885.29|15765.29|10
1623118830000|2021-06-08 02:20:30|15885.71|15765.71|15882.34|15762.34|15885.93|15765.93|15882.34|15762.34|10
1623118840000|2021-06-08 02:20:40|15882.47|15762.47|15882.67|15762.67|15883.53|15763.53|15882.47|15762.47|9
1623118850000|2021-06-08 02:20:50|15882.96|15762.96|15881.84|15761.84|15883.09|15763.09|15881.84|15761.84|9
1623118860000|2021-06-08 02:21:00|15882.1|15762.1|15879.67|15759.67|15882.1|15762.1|15877.74|15757.74|9
1623118870000|2021-06-08 02:21:10|15880.04|15760.04|15880.97|15760.97|15881|15761|15880.04|15760.04|10
1623118880000|2021-06-08 02:21:20|15880.89|15760.89|15879.85|15759.85|15880.89|15760.89|15879.31|15759.31|10
1623118890000|2021-06-08 02:21:30|15878.38|15758.38|15868.21|15748.21|15878.38|15758.38|15868.08|15748.08|10
1623118900000|2021-06-08 02:21:40|15868.05|15748.05|15858.74|15738.74|15868.05|15748.05|15858.74|15738.74|10
1623118910000|2021-06-08 02:21:50|15858.68|15738.68|15854.34|15734.34|15858.68|15738.68|15853.58|15733.58|10
1623118920000|2021-06-08 02:22:00|15853.89|15733.89|15851.24|15731.24|15853.89|15733.89|15849.06|15729.06|10
1623118930000|2021-06-08 02:22:10|15852.21|15732.21|15853.62|15733.62|15854|15734|15852.21|15732.21|10
1623118940000|2021-06-08 02:22:20|15853.94|15733.94|15855.64|15735.64|15855.64|15735.64|15853.93|15733.93|10
1623118950000|2021-06-08 02:22:30|15855.7|15735.7|15857.29|15737.29|15857.29|15737.29|15855.24|15735.24|10
1623118960000|2021-06-08 02:22:40|15857.63|15737.63|15857.42|15737.42|15857.91|15737.91|15857.19|15737.19|10
1623118970000|2021-06-08 02:22:50|15857|15737|15857.81|15737.81|15858.44|15738.44|15857|15737|10
1623118980000|2021-06-08 02:23:00|15857.58|15737.58|15853.06|15733.06|15857.58|15737.58|15852.7|15732.7|10
1623118990000|2021-06-08 02:23:10|15853.69|15733.69|15857.13|15737.13|15857.59|15737.59|15853.42|15733.42|10
1623119000000|2021-06-08 02:23:20|15856.94|15736.94|15855.6|15735.6|15858.4|15738.4|15855.6|15735.6|10
1623119010000|2021-06-08 02:23:30|15855.33|15735.33|15852.72|15732.72|15855.89|15735.89|15852.72|15732.72|10
1623119020000|2021-06-08 02:23:40|15852.89|15732.89|15854.61|15734.61|15854.66|15734.66|15852.64|15732.64|10
1623119030000|2021-06-08 02:23:50|15854.43|15734.43|15853.66|15733.66|15854.99|15734.99|15853.06|15733.06|10
1623119040000|2021-06-08 02:24:00|15853.45|15733.45|15855.26|15735.26|15855.26|15735.26|15852.67|15732.67|10
1623119050000|2021-06-08 02:24:10|15855.48|15735.48|15865.18|15745.18|15865.18|15745.18|15855.48|15735.48|10
1623119060000|2021-06-08 02:24:20|15868.5|15748.5|15868.38|15748.38|15868.5|15748.5|15867.76|15747.76|8
1623119070000|2021-06-08 02:24:30|15868.88|15748.88|15869.97|15749.97|15870.02|15750.02|15868.57|15748.57|9
1623119080000|2021-06-08 02:24:40|15869.75|15749.75|15868.79|15748.79|15870.17|15750.17|15868.72|15748.72|10
1623119090000|2021-06-08 02:24:50|15868.92|15748.92|15867.09|15747.09|15868.92|15748.92|15867.09|15747.09|9
1623119100000|2021-06-08 02:25:00|15867.36|15747.36|15865.74|15745.74|15867.56|15747.56|15865.42|15745.42|10
1623119110000|2021-06-08 02:25:10|15865.84|15745.84|15868.04|15748.04|15868.04|15748.04|15865.84|15745.84|8
1623119120000|2021-06-08 02:25:20|15867.96|15747.96|15870.47|15750.47|15870.47|15750.47|15867.92|15747.92|10
1623119130000|2021-06-08 02:25:30|15870.66|15750.66|15875.66|15755.66|15875.66|15755.66|15870.66|15750.66|10
1623119140000|2021-06-08 02:25:40|15876.18|15756.18|15878.38|15758.38|15878.38|15758.38|15876.18|15756.18|10
1623119150000|2021-06-08 02:25:50|15879|15759|15880.72|15760.72|15881.05|15761.05|15878.91|15758.91|10
1623119160000|2021-06-08 02:26:00|15881.53|15761.53|15878.63|15758.63|15881.62|15761.62|15878.63|15758.63|10
1623119170000|2021-06-08 02:26:10|15877.63|15757.63|15879.51|15759.51|15879.51|15759.51|15877.6|15757.6|10
1623119180000|2021-06-08 02:26:20|15879.53|15759.53|15881.92|15761.92|15881.92|15761.92|15879.25|15759.25|10
1623119190000|2021-06-08 02:26:30|15881.82|15761.82|15885.3|15765.3|15885.3|15765.3|15881.82|15761.82|10
1623119200000|2021-06-08 02:26:40|15885.73|15765.73|15887.07|15767.07|15887.72|15767.72|15885.73|15765.73|10
1623119210000|2021-06-08 02:26:50|15887.43|15767.43|15892.99|15772.99|15892.99|15772.99|15887.36|15767.36|10
1623119220000|2021-06-08 02:27:00|15893.77|15773.77|15896.82|15776.82|15896.82|15776.82|15893.77|15773.77|10
1623119230000|2021-06-08 02:27:10|15896.89|15776.89|15898.5|15778.5|15900.15|15780.15|15896.89|15776.89|10
1623119240000|2021-06-08 02:27:20|15896.69|15776.69|15894.67|15774.67|15896.69|15776.69|15894.67|15774.67|10
1623119250000|2021-06-08 02:27:30|15893.39|15773.39|15890.4|15770.4|15893.39|15773.39|15890.4|15770.4|10
1623119260000|2021-06-08 02:27:40|15889.38|15769.38|15879.65|15759.65|15889.38|15769.38|15879.65|15759.65|10
1623119270000|2021-06-08 02:27:50|15878.59|15758.59|15875.57|15755.57|15879.03|15759.03|15875.56|15755.56|10
1623119280000|2021-06-08 02:28:00|15875.52|15755.52|15877.86|15757.86|15878|15758|15875.52|15755.52|10
1623119290000|2021-06-08 02:28:10|15878.06|15758.06|15877.5|15757.5|15878.75|15758.75|15877.5|15757.5|10
1623119300000|2021-06-08 02:28:20|15877.3|15757.3|15873.16|15753.16|15877.3|15757.3|15873.16|15753.16|10
1623119310000|2021-06-08 02:28:30|15873.11|15753.11|15868.27|15748.27|15873.21|15753.21|15868.27|15748.27|10
1623119320000|2021-06-08 02:28:40|15868.4|15748.4|15860.99|15740.99|15868.4|15748.4|15860.99|15740.99|10
1623119330000|2021-06-08 02:28:50|15860.95|15740.95|15865.74|15745.74|15865.74|15745.74|15860.95|15740.95|10
1623119340000|2021-06-08 02:29:00|15865.85|15745.85|15872.31|15752.31|15872.31|15752.31|15865.85|15745.85|10
1623119350000|2021-06-08 02:29:10|15872.97|15752.97|15872.56|15752.56|15873.19|15753.19|15871.64|15751.64|10
1623119360000|2021-06-08 02:29:20|15872.94|15752.94|15870.96|15750.96|15873.38|15753.38|15870.8|15750.8|10
1623119370000|2021-06-08 02:29:30|15870.73|15750.73|15870.22|15750.22|15870.78|15750.78|15870.15|15750.15|9
1623119380000|2021-06-08 02:29:40|15870.81|15750.81|15870.21|15750.21|15870.95|15750.95|15870.12|15750.12|10
1623119390000|2021-06-08 02:29:50|15870.31|15750.31|15868.22|15748.22|15870.54|15750.54|15867.97|15747.97|10
1623119400000|2021-06-08 02:30:00|15868.14|15748.14|15866.08|15746.08|15868.58|15748.58|15865.6|15745.6|10
1623119410000|2021-06-08 02:30:10|15864.98|15744.98|15861.19|15741.19|15864.98|15744.98|15861.18|15741.18|10
1623119420000|2021-06-08 02:30:20|15861.25|15741.25|15860.54|15740.54|15862.2|15742.2|15860.54|15740.54|10
1623119430000|2021-06-08 02:30:30|15858.61|15738.61|15848.57|15728.57|15858.98|15738.98|15848.57|15728.57|10
1623119440000|2021-06-08 02:30:40|15848.67|15728.67|15841.23|15721.23|15848.73|15728.73|15841.23|15721.23|10
1623119450000|2021-06-08 02:30:50|15839.4|15719.4|15823.24|15703.24|15839.4|15719.4|15823.24|15703.24|10
1623119460000|2021-06-08 02:31:00|15818.01|15698.01|15811.3|15691.3|15818.01|15698.01|15811.3|15691.3|10
1623119470000|2021-06-08 02:31:10|15807.26|15687.26|15808.76|15688.76|15808.76|15688.76|15806.07|15686.07|10
1623119480000|2021-06-08 02:31:20|15807.9|15687.9|15808.26|15688.26|15809.39|15689.39|15807.6|15687.6|10
1623119490000|2021-06-08 02:31:30|15809.08|15689.08|15813.37|15693.37|15813.37|15693.37|15809.08|15689.08|10
1623119500000|2021-06-08 02:31:40|15813.53|15693.53|15815.48|15695.48|15815.54|15695.54|15813.53|15693.53|10
1623119510000|2021-06-08 02:31:50|15815.72|15695.72|15815.6|15695.6|15815.72|15695.72|15814.02|15694.02|10
1623119520000|2021-06-08 02:32:00|15815.04|15695.04|15808.19|15688.19|15815.04|15695.04|15807.92|15687.92|10
1623119530000|2021-06-08 02:32:10|15807|15687|15801.19|15681.19|15807|15687|15801.01|15681.01|10
1623119540000|2021-06-08 02:32:20|15801.52|15681.52|15797.7|15677.7|15801.52|15681.52|15797.7|15677.7|10
1623119550000|2021-06-08 02:32:30|15798.59|15678.59|15798.79|15678.79|15799.51|15679.51|15798.59|15678.59|10
1623119560000|2021-06-08 02:32:40|15798.81|15678.81|15802.02|15682.02|15802.55|15682.55|15798.81|15678.81|10
1623119570000|2021-06-08 02:32:50|15802.54|15682.54|15808.67|15688.67|15808.67|15688.67|15802.54|15682.54|10
1623119580000|2021-06-08 02:33:00|15810.02|15690.02|15817.17|15697.17|15817.32|15697.32|15810.02|15690.02|10
1623119590000|2021-06-08 02:33:10|15817.67|15697.67|15817.03|15697.03|15817.67|15697.67|15815.97|15695.97|10
1623119600000|2021-06-08 02:33:20|15817.53|15697.53|15814.11|15694.11|15817.53|15697.53|15814.11|15694.11|10
1623119610000|2021-06-08 02:33:30|15813.88|15693.88|15811.3|15691.3|15813.88|15693.88|15811.27|15691.27|10
1623119620000|2021-06-08 02:33:40|15811.38|15691.38|15808.92|15688.92|15811.38|15691.38|15808.38|15688.38|10
1623119630000|2021-06-08 02:33:50|15808.52|15688.52|15809.2|15689.2|15809.2|15689.2|15807.55|15687.55|10
1623119640000|2021-06-08 02:34:00|15808.99|15688.99|15806.01|15686.01|15808.99|15688.99|15805.86|15685.86|9
1623119650000|2021-06-08 02:34:10|15806.03|15686.03|15805.79|15685.79|15806.03|15686.03|15805.27|15685.27|10
1623119660000|2021-06-08 02:34:20|15806.14|15686.14|15807.44|15687.44|15807.58|15687.58|15806.07|15686.07|10
1623119670000|2021-06-08 02:34:30|15807.82|15687.82|15808.65|15688.65|15809.17|15689.17|15807.33|15687.33|10
1623119680000|2021-06-08 02:34:40|15808.49|15688.49|15806.14|15686.14|15808.49|15688.49|15806.14|15686.14|10
1623119690000|2021-06-08 02:34:50|15806.4|15686.4|15806.29|15686.29|15807.8|15687.8|15806.15|15686.15|10
1623119700000|2021-06-08 02:35:00|15806.23|15686.23|15806.52|15686.52|15806.71|15686.71|15805.42|15685.42|10
1623119710000|2021-06-08 02:35:10|15807.51|15687.51|15805.02|15685.02|15807.51|15687.51|15805.02|15685.02|9
1623119720000|2021-06-08 02:35:20|15805.18|15685.18|15804.39|15684.39|15805.18|15685.18|15804.22|15684.22|9
1623119730000|2021-06-08 02:35:30|15804.23|15684.23|15805.28|15685.28|15806.23|15686.23|15804.23|15684.23|10
1623119740000|2021-06-08 02:35:40|15805.02|15685.02|15800.39|15680.39|15805.1|15685.1|15800.39|15680.39|10
1623119750000|2021-06-08 02:35:50|15800.22|15680.22|15792.77|15672.77|15800.4|15680.4|15792.77|15672.77|10
1623119760000|2021-06-08 02:36:00|15791.84|15671.84|15782.74|15662.74|15792.04|15672.04|15781.9|15661.9|10
1623119770000|2021-06-08 02:36:10|15782.92|15662.92|15782.81|15662.81|15782.92|15662.92|15780.74|15660.74|10
1623119780000|2021-06-08 02:36:20|15783.62|15663.62|15785.73|15665.73|15785.73|15665.73|15783.62|15663.62|10
1623119790000|2021-06-08 02:36:30|15786.36|15666.36|15787.02|15667.02|15787.25|15667.25|15786.23|15666.23|10
1623119800000|2021-06-08 02:36:40|15787.27|15667.27|15789.87|15669.87|15790.47|15670.47|15787.27|15667.27|10
1623119810000|2021-06-08 02:36:50|15789.1|15669.1|15787.72|15667.72|15791.65|15671.65|15787.72|15667.72|10
1623119820000|2021-06-08 02:37:00|15783.2|15663.2|15775.99|15655.99|15783.2|15663.2|15775.99|15655.99|10
1623119830000|2021-06-08 02:37:10|15775.9|15655.9|15772.27|15652.27|15775.9|15655.9|15770.89|15650.89|10
1623119840000|2021-06-08 02:37:20|15773.34|15653.34|15771.49|15651.49|15774.33|15654.33|15771.04|15651.04|10
1623119850000|2021-06-08 02:37:30|15771.4|15651.4|15770.99|15650.99|15771.85|15651.85|15770.53|15650.53|10
1623119860000|2021-06-08 02:37:40|15771.49|15651.49|15769.87|15649.87|15771.49|15651.49|15769.43|15649.43|10
1623119870000|2021-06-08 02:37:50|15769.83|15649.83|15769.72|15649.72|15769.83|15649.83|15768.44|15648.44|10
1623119880000|2021-06-08 02:38:00|15770.54|15650.54|15769.31|15649.31|15771.29|15651.29|15769.31|15649.31|10
1623119890000|2021-06-08 02:38:10|15769.9|15649.9|15769.76|15649.76|15770.98|15650.98|15769.03|15649.03|10
1623119900000|2021-06-08 02:38:20|15769.61|15649.61|15767.38|15647.38|15769.86|15649.86|15767.38|15647.38|10
1623119910000|2021-06-08 02:38:30|15767.61|15647.61|15767.63|15647.63|15767.69|15647.69|15766.79|15646.79|10
1623119920000|2021-06-08 02:38:40|15768.13|15648.13|15768.35|15648.35|15768.84|15648.84|15767.74|15647.74|10
1623119930000|2021-06-08 02:38:50|15768.85|15648.85|15771.08|15651.08|15771.08|15651.08|15768.85|15648.85|10
1623119940000|2021-06-08 02:39:00|15770.46|15650.46|15767.63|15647.63|15771.58|15651.58|15766.86|15646.86|10
1623119950000|2021-06-08 02:39:10|15766.59|15646.59|15764.43|15644.43|15766.59|15646.59|15763.63|15643.63|10
1623119960000|2021-06-08 02:39:20|15762.89|15642.89|15761.92|15641.92|15763.82|15643.82|15761.84|15641.84|10
1623119970000|2021-06-08 02:39:30|15762.31|15642.31|15758.38|15638.38|15763.61|15643.61|15758.38|15638.38|10
1623119980000|2021-06-08 02:39:40|15756.57|15636.57|15749.16|15629.16|15756.57|15636.57|15749.16|15629.16|10
1623119990000|2021-06-08 02:39:50|15747.42|15627.42|15746.27|15626.27|15747.42|15627.42|15746.06|15626.06|9
1623120000000|2021-06-08 02:40:00|15745.36|15625.36|15746.35|15626.35|15746.84|15626.84|15744.2|15624.2|8
1623120010000|2021-06-08 02:40:10|15746.08|15626.08|15742.09|15622.09|15746.08|15626.08|15742.09|15622.09|10
1623120020000|2021-06-08 02:40:20|15742.72|15622.72|15741.48|15621.48|15742.72|15622.72|15740.35|15620.35|10
1623120030000|2021-06-08 02:40:30|15742|15622|15742.21|15622.21|15742.42|15622.42|15740.01|15620.01|10
1623120040000|2021-06-08 02:40:40|15741.6|15621.6|15729.76|15609.76|15741.6|15621.6|15729.76|15609.76|10
1623120050000|2021-06-08 02:40:50|15731.67|15611.67|15733.3|15613.3|15733.33|15613.33|15730.47|15610.47|10
1623120060000|2021-06-08 02:41:00|15733.83|15613.83|15733.57|15613.57|15734.93|15614.93|15733.57|15613.57|10
1623120070000|2021-06-08 02:41:10|15734.12|15614.12|15735.49|15615.49|15735.49|15615.49|15734.12|15614.12|9
1623120080000|2021-06-08 02:41:20|15735.36|15615.36|15736.71|15616.71|15736.71|15616.71|15734.17|15614.17|10
1623120090000|2021-06-08 02:41:30|15736.76|15616.76|15730.12|15610.12|15736.76|15616.76|15726.72|15606.72|10
1623120100000|2021-06-08 02:41:40|15720.61|15600.61|15692.38|15572.38|15720.61|15600.61|15692.38|15572.38|10
1623120110000|2021-06-08 02:41:50|15693.72|15573.72|15671.66|15551.66|15693.72|15573.72|15671.66|15551.66|10
1623120120000|2021-06-08 02:42:00|15672.56|15552.56|15653.58|15533.58|15672.56|15552.56|15649.06|15529.06|10
1623120130000|2021-06-08 02:42:10|15638.13|15518.13|15637.78|15517.78|15638.13|15518.13|15627.99|15507.99|10
1623120140000|2021-06-08 02:42:20|15640.08|15520.08|15648.43|15528.43|15648.43|15528.43|15640.08|15520.08|10
1623120150000|2021-06-08 02:42:30|15649.6|15529.6|15645.65|15525.65|15653.68|15533.68|15644.71|15524.71|10
1623120160000|2021-06-08 02:42:40|15643.85|15523.85|15636.83|15516.83|15643.85|15523.85|15636.83|15516.83|10
1623120170000|2021-06-08 02:42:50|15634.87|15514.87|15620.28|15500.28|15634.87|15514.87|15620.28|15500.28|10
1623120180000|2021-06-08 02:43:00|15619.57|15499.57|15616.42|15496.42|15619.57|15499.57|15614|15494|10
1623120190000|2021-06-08 02:43:10|15615.85|15495.85|15616.09|15496.09|15618.09|15498.09|15614.88|15494.88|10
1623120200000|2021-06-08 02:43:20|15614.72|15494.72|15624.82|15504.82|15625.49|15505.49|15614.72|15494.72|10
1623120210000|2021-06-08 02:43:30|15624.93|15504.93|15632.06|15512.06|15633.12|15513.12|15623.41|15503.41|10
1623120220000|2021-06-08 02:43:40|15632.24|15512.24|15628.21|15508.21|15633.6|15513.6|15627.62|15507.62|10
1623120230000|2021-06-08 02:43:50|15627.94|15507.94|15625.22|15505.22|15627.94|15507.94|15624.71|15504.71|10
1623120240000|2021-06-08 02:44:00|15625.33|15505.33|15624.48|15504.48|15625.9|15505.9|15624.45|15504.45|10
1623120250000|2021-06-08 02:44:10|15623.9|15503.9|15615.8|15495.8|15625.19|15505.19|15615.8|15495.8|10
1623120260000|2021-06-08 02:44:20|15612.63|15492.63|15608.59|15488.59|15612.63|15492.63|15608.44|15488.44|10
1623120270000|2021-06-08 02:44:30|15607.46|15487.46|15612.46|15492.46|15612.46|15492.46|15605.6|15485.6|10
1623120280000|2021-06-08 02:44:40|15614.07|15494.07|15613.18|15493.18|15614.41|15494.41|15613.18|15493.18|10
1623120290000|2021-06-08 02:44:50|15613.51|15493.51|15618.29|15498.29|15619.36|15499.36|15613.51|15493.51|10
1623120300000|2021-06-08 02:45:00|15617.41|15497.41|15619.68|15499.68|15620.95|15500.95|15617.41|15497.41|10
1623120310000|2021-06-08 02:45:10|15619.91|15499.91|15615.57|15495.57|15619.91|15499.91|15614.54|15494.54|10
1623120320000|2021-06-08 02:45:20|15615.13|15495.13|15609.14|15489.14|15615.13|15495.13|15609.14|15489.14|10
1623120330000|2021-06-08 02:45:30|15607.14|15487.14|15605.8|15485.8|15608.75|15488.75|15605.46|15485.46|10
1623120340000|2021-06-08 02:45:40|15606.06|15486.06|15591.98|15471.98|15606.23|15486.23|15591.35|15471.35|10
1623120350000|2021-06-08 02:45:50|15593.67|15473.67|15547.52|15427.52|15593.67|15473.67|15547.52|15427.52|10
1623120360000|2021-06-08 02:46:00|15543.08|15423.08|15468.64|15348.64|15543.08|15423.08|15468.64|15348.64|10
1623120370000|2021-06-08 02:46:10|15466.69|15346.69|15462.49|15342.49|15466.69|15346.69|15454.71|15334.71|10
1623120380000|2021-06-08 02:46:20|15460.45|15340.45|15442.52|15322.52|15463.49|15343.49|15442.52|15322.52|10
1623120390000|2021-06-08 02:46:30|15439.76|15319.76|15444.59|15324.59|15448.6|15328.6|15438.94|15318.94|10
1623120400000|2021-06-08 02:46:40|15443.47|15323.47|15437.64|15317.64|15443.93|15323.93|15437.64|15317.64|10
1623120410000|2021-06-08 02:46:50|15437.11|15317.11|15410.66|15290.66|15437.89|15317.89|15408.93|15288.93|10
1623120420000|2021-06-08 02:47:00|15408.34|15288.34|15404.49|15284.49|15408.34|15288.34|15403.82|15283.82|10
1623120430000|2021-06-08 02:47:10|15404.35|15284.35|15419.78|15299.78|15421.63|15301.63|15404.35|15284.35|10
1623120440000|2021-06-08 02:47:20|15421.91|15301.91|15415.5|15295.5|15421.91|15301.91|15415.5|15295.5|10
1623120450000|2021-06-08 02:47:30|15413.77|15293.77|15377.04|15257.04|15413.77|15293.77|15377.04|15257.04|10
1623120460000|2021-06-08 02:47:40|15374.55|15254.55|15371.1|15251.1|15374.55|15254.55|15370.87|15250.87|10
1623120470000|2021-06-08 02:47:50|15369.85|15249.85|15365.76|15245.76|15369.85|15249.85|15365.61|15245.61|10
1623120480000|2021-06-08 02:48:00|15364.4|15244.4|15358.48|15238.48|15366.62|15246.62|15356.67|15236.67|10
1623120490000|2021-06-08 02:48:10|15359.93|15239.93|15351.54|15231.54|15359.93|15239.93|15350.96|15230.96|10
1623120500000|2021-06-08 02:48:20|15350.51|15230.51|15316.61|15196.61|15350.51|15230.51|15316.61|15196.61|10
1623120510000|2021-06-08 02:48:30|15314.19|15194.19|15278.46|15158.46|15314.19|15194.19|15278.46|15158.46|10
1623120520000|2021-06-08 02:48:40|15277.6|15157.6|15288.66|15168.66|15288.66|15168.66|15277.6|15157.6|10
1623120530000|2021-06-08 02:48:50|15286.09|15166.09|15285.08|15165.08|15286.09|15166.09|15282.1|15162.1|10
1623120540000|2021-06-08 02:49:00|15286.01|15166.01|15287.21|15167.21|15289.33|15169.33|15283.49|15163.49|10
1623120550000|2021-06-08 02:49:10|15283.61|15163.61|15282.69|15162.69|15288.08|15168.08|15282.69|15162.69|10
1623120560000|2021-06-08 02:49:20|15281.59|15161.59|15241.93|15121.93|15281.59|15161.59|15241.19|15121.19|10
1623120570000|2021-06-08 02:49:30|15240.21|15120.21|15240.38|15120.38|15244.93|15124.93|15240.21|15120.21|10
1623120580000|2021-06-08 02:49:40|15240.23|15120.23|15249.65|15129.65|15250.14|15130.14|15240.23|15120.23|10
1623120590000|2021-06-08 02:49:50|15249.34|15129.34|15258.16|15138.16|15259.34|15139.34|15249.34|15129.34|10
1623120600000|2021-06-08 02:50:00|15258.03|15138.03|15267.7|15147.7|15267.7|15147.7|15254.82|15134.82|10
1623120610000|2021-06-08 02:50:10|15267.6|15147.6|15285.43|15165.43|15285.43|15165.43|15267.6|15147.6|10
1623120620000|2021-06-08 02:50:20|15286.31|15166.31|15300.66|15180.66|15301.93|15181.93|15286.31|15166.31|10
1623120630000|2021-06-08 02:50:30|15305.42|15185.42|15315.71|15195.71|15315.71|15195.71|15305.42|15185.42|10
1623120640000|2021-06-08 02:50:40|15316.25|15196.25|15309.88|15189.88|15316.25|15196.25|15309.88|15189.88|10
1623120650000|2021-06-08 02:50:50|15306.26|15186.26|15286.7|15166.7|15306.26|15186.26|15286.7|15166.7|9
1623120660000|2021-06-08 02:51:00|15283.95|15163.95|15270.11|15150.11|15283.95|15163.95|15270.11|15150.11|10
1623120670000|2021-06-08 02:51:10|15271.18|15151.18|15273.39|15153.39|15274.62|15154.62|15271.18|15151.18|10
1623120680000|2021-06-08 02:51:20|15274.28|15154.28|15252.82|15132.82|15274.28|15154.28|15252.82|15132.82|10
1623120690000|2021-06-08 02:51:30|15249.91|15129.91|15214.25|15094.25|15249.91|15129.91|15214.25|15094.25|10
1623120700000|2021-06-08 02:51:40|15210.27|15090.27|15205.26|15085.26|15210.27|15090.27|15201.87|15081.87|10
1623120710000|2021-06-08 02:51:50|15202.84|15082.84|15179.92|15059.92|15203.31|15083.31|15179.92|15059.92|10
1623120720000|2021-06-08 02:52:00|15177.6|15057.6|15158.59|15038.59|15177.6|15057.6|15158.59|15038.59|10
1623120730000|2021-06-08 02:52:10|15158.28|15038.28|15140.32|15020.32|15158.28|15038.28|15140.32|15020.32|10
1623120740000|2021-06-08 02:52:20|15139.15|15019.15|15109.1|14989.1|15139.15|15019.15|15109.1|14989.1|10
1623120750000|2021-06-08 02:52:30|15106.32|14986.32|15098.39|14978.39|15106.32|14986.32|15095.52|14975.52|10
1623120760000|2021-06-08 02:52:40|15101.77|14981.77|15130.34|15010.34|15130.34|15010.34|15101.77|14981.77|10
1623120770000|2021-06-08 02:52:50|15133.45|15013.45|15148.21|15028.21|15150.47|15030.47|15133.45|15013.45|10
1623120780000|2021-06-08 02:53:00|15147.03|15027.03|15168.66|15048.66|15169|15049|15147.03|15027.03|10
1623120790000|2021-06-08 02:53:10|15168.04|15048.04|15206.78|15086.78|15207.05|15087.05|15168.04|15048.04|10
1623120800000|2021-06-08 02:53:20|15208.73|15088.73|15221.56|15101.56|15222.05|15102.05|15208.73|15088.73|10
1623120810000|2021-06-08 02:53:30|15224.07|15104.07|15238.95|15118.95|15238.95|15118.95|15224.07|15104.07|9
1623120820000|2021-06-08 02:53:40|15239.53|15119.53|15234.76|15114.76|15245.92|15125.92|15234.76|15114.76|10
1623120830000|2021-06-08 02:53:50|15233.49|15113.49|15212.17|15092.17|15233.49|15113.49|15212.01|15092.01|10
1623120840000|2021-06-08 02:54:00|15212.03|15092.03|15218.02|15098.02|15220.94|15100.94|15212.03|15092.03|10
1623120850000|2021-06-08 02:54:10|15218.27|15098.27|15210.06|15090.06|15218.27|15098.27|15208.06|15088.06|10
1623120860000|2021-06-08 02:54:20|15213.51|15093.51|15227.17|15107.17|15227.17|15107.17|15213.51|15093.51|10
1623120870000|2021-06-08 02:54:30|15230.02|15110.02|15233.97|15113.97|15236.17|15116.17|15230.02|15110.02|10
1623120880000|2021-06-08 02:54:40|15233.83|15113.83|15237.62|15117.62|15237.73|15117.73|15233.83|15113.83|10
1623120890000|2021-06-08 02:54:50|15237.78|15117.78|15233.77|15113.77|15241.96|15121.96|15233.39|15113.39|10
1623120900000|2021-06-08 02:55:00|15232.38|15112.38|15234.49|15114.49|15234.52|15114.52|15229.85|15109.85|10
1623120910000|2021-06-08 02:55:10|15235.54|15115.54|15242.26|15122.26|15242.26|15122.26|15235.54|15115.54|10
1623120920000|2021-06-08 02:55:20|15243.38|15123.38|15251.77|15131.77|15252.9|15132.9|15243.38|15123.38|10
1623120930000|2021-06-08 02:55:30|15250.91|15130.91|15265.81|15145.81|15265.81|15145.81|15250.91|15130.91|10
1623120940000|2021-06-08 02:55:40|15265.27|15145.27|15261.38|15141.38|15265.27|15145.27|15261.38|15141.38|10
1623120950000|2021-06-08 02:55:50|15262.51|15142.51|15263.11|15143.11|15264.25|15144.25|15262.41|15142.41|10
1623120960000|2021-06-08 02:56:00|15263.17|15143.17|15268.28|15148.28|15268.28|15148.28|15262.96|15142.96|10
1623120970000|2021-06-08 02:56:10|15269.9|15149.9|15276.45|15156.45|15278.55|15158.55|15269.9|15149.9|10
1623120980000|2021-06-08 02:56:20|15277.93|15157.93|15275.03|15155.03|15278.38|15158.38|15272.27|15152.27|9
1623120990000|2021-06-08 02:56:30|15273.68|15153.68|15265.75|15145.75|15273.68|15153.68|15265.75|15145.75|10
1623121000000|2021-06-08 02:56:40|15265.53|15145.53|15269.68|15149.68|15269.68|15149.68|15265.53|15145.53|10
1623121010000|2021-06-08 02:56:50|15269.73|15149.73|15271.73|15151.73|15273.61|15153.61|15269.73|15149.73|8
1623121020000|2021-06-08 02:57:00|15273.84|15153.84|15277.18|15157.18|15278.35|15158.35|15273.84|15153.84|10
1623121030000|2021-06-08 02:57:10|15276.91|15156.91|15285.53|15165.53|15285.53|15165.53|15276.91|15156.91|10
1623121040000|2021-06-08 02:57:20|15286.63|15166.63|15295.79|15175.79|15298.43|15178.43|15286.63|15166.63|10
1623121050000|2021-06-08 02:57:30|15296.34|15176.34|15310.71|15190.71|15311.52|15191.52|15296.34|15176.34|10
1623121060000|2021-06-08 02:57:40|15309.94|15189.94|15321.15|15201.15|15321.15|15201.15|15309.94|15189.94|10
1623121070000|2021-06-08 02:57:50|15321.2|15201.2|15315.94|15195.94|15322.1|15202.1|15315.94|15195.94|10
1623121080000|2021-06-08 02:58:00|15315.45|15195.45|15306.17|15186.17|15315.45|15195.45|15305.75|15185.75|10
1623121090000|2021-06-08 02:58:10|15305.87|15185.87|15305.87|15185.87|15306.3|15186.3|15305.19|15185.19|10
1623121100000|2021-06-08 02:58:20|15306.65|15186.65|15301.58|15181.58|15310.02|15190.02|15301.58|15181.58|10
1623121110000|2021-06-08 02:58:30|15301.49|15181.49|15292.51|15172.51|15301.49|15181.49|15292.51|15172.51|10
1623121120000|2021-06-08 02:58:40|15292.02|15172.02|15296.25|15176.25|15296.25|15176.25|15292.02|15172.02|10
1623121130000|2021-06-08 02:58:50|15297.21|15177.21|15296.37|15176.37|15297.21|15177.21|15295.65|15175.65|10
1623121140000|2021-06-08 02:59:00|15295.99|15175.99|15296.97|15176.97|15298.19|15178.19|15295.79|15175.79|9
1623121150000|2021-06-08 02:59:10|15296.56|15176.56|15289.95|15169.95|15296.56|15176.56|15289.03|15169.03|9
1623121160000|2021-06-08 02:59:20|15289.97|15169.97|15282.44|15162.44|15290.21|15170.21|15282.44|15162.44|10
1623121170000|2021-06-08 02:59:30|15281.49|15161.49|15269.99|15149.99|15281.74|15161.74|15269.99|15149.99|10
1623121180000|2021-06-08 02:59:40|15269.93|15149.93|15267.77|15147.77|15271.31|15151.31|15267.69|15147.69|9
1623121190000|2021-06-08 02:59:50|15267.9|15147.9|15255.66|15135.66|15268.2|15148.2|15255.66|15135.66|10
1623121200000|2021-06-08 03:00:00|15254.5|15134.5|15242.48|15122.48|15254.5|15134.5|15241.55|15121.55|10
1623121210000|2021-06-08 03:00:10|15243.04|15123.04|15257.63|15137.63|15257.63|15137.63|15243.04|15123.04|10
1623121220000|2021-06-08 03:00:20|15264.18|15144.18|15271.94|15151.94|15272.33|15152.33|15264.18|15144.18|10
1623121230000|2021-06-08 03:00:30|15273.18|15153.18|15274.84|15154.84|15274.84|15154.84|15270.78|15150.78|10
1623121240000|2021-06-08 03:00:40|15274.55|15154.55|15288.19|15168.19|15288.19|15168.19|15274.55|15154.55|10
1623121250000|2021-06-08 03:00:50|15287.88|15167.88|15300.15|15180.15|15300.15|15180.15|15287.88|15167.88|10
1623121260000|2021-06-08 03:01:00|15300.17|15180.17|15306.59|15186.59|15306.59|15186.59|15300.17|15180.17|10
1623121270000|2021-06-08 03:01:10|15307.44|15187.44|15319.93|15199.93|15319.93|15199.93|15307.44|15187.44|10
1623121280000|2021-06-08 03:01:20|15319.42|15199.42|15327.48|15207.48|15327.77|15207.77|15319.42|15199.42|9
1623121290000|2021-06-08 03:01:30|15328.65|15208.65|15328.47|15208.47|15329.57|15209.57|15327.88|15207.88|10
1623121300000|2021-06-08 03:01:40|15329.18|15209.18|15327.06|15207.06|15329.18|15209.18|15326.32|15206.32|10
1623121310000|2021-06-08 03:01:50|15326.38|15206.38|15324.39|15204.39|15326.38|15206.38|15324.26|15204.26|10
1623121320000|2021-06-08 03:02:00|15324.01|15204.01|15307.96|15187.96|15324.17|15204.17|15307.96|15187.96|10
1623121330000|2021-06-08 03:02:10|15306.49|15186.49|15297.59|15177.59|15306.49|15186.49|15297.59|15177.59|10
1623121340000|2021-06-08 03:02:20|15297.51|15177.51|15292.23|15172.23|15297.51|15177.51|15291.71|15171.71|10
1623121350000|2021-06-08 03:02:30|15292.7|15172.7|15295.42|15175.42|15295.61|15175.61|15292.19|15172.19|9
1623121360000|2021-06-08 03:02:40|15295.6|15175.6|15301.45|15181.45|15301.51|15181.51|15295.06|15175.06|10
1623121370000|2021-06-08 03:02:50|15301.5|15181.5|15312.46|15192.46|15312.46|15192.46|15301.5|15181.5|10
1623121380000|2021-06-08 03:03:00|15314.12|15194.12|15321.41|15201.41|15321.92|15201.92|15314.12|15194.12|10
1623121390000|2021-06-08 03:03:10|15321.58|15201.58|15326.34|15206.34|15326.34|15206.34|15321.17|15201.17|10
1623121400000|2021-06-08 03:03:20|15327.14|15207.14|15325.05|15205.05|15327.31|15207.31|15324.4|15204.4|10
1623121410000|2021-06-08 03:03:30|15324.88|15204.88|15322.67|15202.67|15324.88|15204.88|15322.45|15202.45|10
1623121420000|2021-06-08 03:03:40|15319.47|15199.47|15319.22|15199.22|15321.55|15201.55|15318.87|15198.87|9
1623121430000|2021-06-08 03:03:50|15318.54|15198.54|15311.42|15191.42|15318.54|15198.54|15311.42|15191.42|10
1623121440000|2021-06-08 03:04:00|15311.7|15191.7|15302.06|15182.06|15311.7|15191.7|15302.06|15182.06|10
1623121450000|2021-06-08 03:04:10|15301.28|15181.28|15294.49|15174.49|15301.28|15181.28|15294.49|15174.49|10
1623121460000|2021-06-08 03:04:20|15291.24|15171.24|15283.63|15163.63|15291.24|15171.24|15283.56|15163.56|10
1623121470000|2021-06-08 03:04:30|15283.32|15163.32|15269.02|15149.02|15283.32|15163.32|15269.02|15149.02|10
1623121480000|2021-06-08 03:04:40|15268.4|15148.4|15264.02|15144.02|15269.88|15149.88|15264.02|15144.02|10
1623121490000|2021-06-08 03:04:50|15262.14|15142.14|15248|15128|15262.14|15142.14|15247.79|15127.79|10
1623121500000|2021-06-08 03:05:00|15247.21|15127.21|15237.59|15117.59|15247.21|15127.21|15237.59|15117.59|10
1623121510000|2021-06-08 03:05:10|15238.42|15118.42|15247.18|15127.18|15247.18|15127.18|15238.42|15118.42|10
1623121520000|2021-06-08 03:05:20|15248.7|15128.7|15255.95|15135.95|15255.95|15135.95|15248.7|15128.7|10
1623121530000|2021-06-08 03:05:30|15256.28|15136.28|15253.21|15133.21|15256.28|15136.28|15252.45|15132.45|10
1623121540000|2021-06-08 03:05:40|15253.59|15133.59|15260.95|15140.95|15260.95|15140.95|15253.59|15133.59|10
1623121550000|2021-06-08 03:05:50|15261.7|15141.7|15261.16|15141.16|15261.87|15141.87|15259.59|15139.59|10
1623121560000|2021-06-08 03:06:00|15260.59|15140.59|15263.24|15143.24|15263.24|15143.24|15259.34|15139.34|10
1623121570000|2021-06-08 03:06:10|15263.27|15143.27|15276.27|15156.27|15276.27|15156.27|15263.27|15143.27|10
1623121580000|2021-06-08 03:06:20|15277.32|15157.32|15280.84|15160.84|15281.41|15161.41|15277.32|15157.32|10
1623121590000|2021-06-08 03:06:30|15280.91|15160.91|15280.8|15160.8|15283.04|15163.04|15280.74|15160.74|10
1623121600000|2021-06-08 03:06:40|15280.49|15160.49|15280.96|15160.96|15281.86|15161.86|15279.2|15159.2|9
1623121610000|2021-06-08 03:06:50|15281.19|15161.19|15281.61|15161.61|15282.35|15162.35|15280.84|15160.84|10
1623121620000|2021-06-08 03:07:00|15281.47|15161.47|15273.93|15153.93|15281.47|15161.47|15273.93|15153.93|10
1623121630000|2021-06-08 03:07:10|15273.88|15153.88|15261.29|15141.29|15274.32|15154.32|15261.29|15141.29|10
1623121640000|2021-06-08 03:07:20|15260.15|15140.15|15255.52|15135.52|15260.15|15140.15|15254.53|15134.53|10
1623121650000|2021-06-08 03:07:30|15255.88|15135.88|15267.64|15147.64|15267.64|15147.64|15255.88|15135.88|10
1623121660000|2021-06-08 03:07:40|15266.75|15146.75|15277.24|15157.24|15277.24|15157.24|15266.75|15146.75|10
1623121670000|2021-06-08 03:07:50|15278.13|15158.13|15287.44|15167.44|15287.44|15167.44|15277.64|15157.64|10
1623121680000|2021-06-08 03:08:00|15287.4|15167.4|15284.36|15164.36|15287.4|15167.4|15284.36|15164.36|9
1623121690000|2021-06-08 03:08:10|15281.52|15161.52|15273.48|15153.48|15281.52|15161.52|15273.48|15153.48|10
1623121700000|2021-06-08 03:08:20|15273.39|15153.39|15268.19|15148.19|15273.39|15153.39|15268.19|15148.19|10
1623121710000|2021-06-08 03:08:30|15267.43|15147.43|15263.95|15143.95|15267.67|15147.67|15263.1|15143.1|10
1623121720000|2021-06-08 03:08:40|15263.78|15143.78|15265.43|15145.43|15266.48|15146.48|15263.78|15143.78|10
1623121730000|2021-06-08 03:08:50|15264.97|15144.97|15259.83|15139.83|15264.97|15144.97|15259.67|15139.67|10
1623121740000|2021-06-08 03:09:00|15259.54|15139.54|15257.97|15137.97|15259.54|15139.54|15256.42|15136.42|10
1623121750000|2021-06-08 03:09:10|15258.32|15138.32|15264.01|15144.01|15264.01|15144.01|15258.32|15138.32|10
1623121760000|2021-06-08 03:09:20|15263.83|15143.83|15257.39|15137.39|15263.83|15143.83|15257.39|15137.39|10
1623121770000|2021-06-08 03:09:30|15257.53|15137.53|15253.79|15133.79|15258.27|15138.27|15253.79|15133.79|10
1623121780000|2021-06-08 03:09:40|15252.96|15132.96|15251.14|15131.14|15254.03|15134.03|15250.57|15130.57|10
1623121790000|2021-06-08 03:09:50|15250.2|15130.2|15235.64|15115.64|15250.2|15130.2|15235.64|15115.64|10
1623121800000|2021-06-08 03:10:00|15234.68|15114.68|15210.17|15090.17|15235.27|15115.27|15210.17|15090.17|10
1623121810000|2021-06-08 03:10:10|15208.91|15088.91|15207.09|15087.09|15208.91|15088.91|15202.03|15082.03|10
1623121820000|2021-06-08 03:10:20|15208.27|15088.27|15200.13|15080.13|15208.59|15088.59|15200.13|15080.13|10
1623121830000|2021-06-08 03:10:30|15199.23|15079.23|15194.16|15074.16|15199.23|15079.23|15194|15074|10
1623121840000|2021-06-08 03:10:40|15193.87|15073.87|15167.3|15047.3|15193.87|15073.87|15167.3|15047.3|10
1623121850000|2021-06-08 03:10:50|15164.51|15044.51|15166.05|15046.05|15167.11|15047.11|15164.51|15044.51|10
1623121860000|2021-06-08 03:11:00|15165.54|15045.54|15172.64|15052.64|15172.64|15052.64|15165.54|15045.54|10
1623121870000|2021-06-08 03:11:10|15175.64|15055.64|15182.96|15062.96|15184.37|15064.37|15175.64|15055.64|10
1623121880000|2021-06-08 03:11:20|15181.7|15061.7|15181.51|15061.51|15184.69|15064.69|15181.49|15061.49|10
1623121890000|2021-06-08 03:11:30|15180.25|15060.25|15152.64|15032.64|15180.25|15060.25|15152.64|15032.64|10
1623121900000|2021-06-08 03:11:40|15153.53|15033.53|15143.64|15023.64|15154.04|15034.04|15143.64|15023.64|10
1623121910000|2021-06-08 03:11:50|15144.19|15024.19|15135.12|15015.12|15144.19|15024.19|15135.12|15015.12|10
1623121920000|2021-06-08 03:12:00|15135.51|15015.51|15124.41|15004.41|15135.51|15015.51|15123.7|15003.7|10
1623121930000|2021-06-08 03:12:10|15124.5|15004.5|15124.49|15004.49|15124.82|15004.82|15123.13|15003.13|10
1623121940000|2021-06-08 03:12:20|15123.97|15003.97|15124.27|15004.27|15124.27|15004.27|15122.24|15002.24|10
1623121950000|2021-06-08 03:12:30|15125.76|15005.76|15138.83|15018.83|15138.83|15018.83|15125.76|15005.76|10
1623121960000|2021-06-08 03:12:40|15139.08|15019.08|15143.75|15023.75|15144.24|15024.24|15137.57|15017.57|10
1623121970000|2021-06-08 03:12:50|15143.21|15023.21|15141.84|15021.84|15145.41|15025.41|15141.84|15021.84|10
1623121980000|2021-06-08 03:13:00|15141.95|15021.95|15141.01|15021.01|15142.65|15022.65|15139.47|15019.47|10
1623121990000|2021-06-08 03:13:10|15140.79|15020.79|15145.38|15025.38|15145.38|15025.38|15140.79|15020.79|10
1623122000000|2021-06-08 03:13:20|15146.43|15026.43|15136.9|15016.9|15146.64|15026.64|15136.9|15016.9|10
1623122010000|2021-06-08 03:13:30|15136.69|15016.69|15128.79|15008.79|15136.69|15016.69|15128.79|15008.79|10
1623122020000|2021-06-08 03:13:40|15127.16|15007.16|15120.26|15000.26|15127.16|15007.16|15120.26|15000.26|10
1623122030000|2021-06-08 03:13:50|15120.63|15000.63|15106.48|14986.48|15120.63|15000.63|15106.48|14986.48|10
1623122040000|2021-06-08 03:14:00|15107.14|14987.14|15101.49|14981.49|15107.14|14987.14|15101.49|14981.49|9
1623122050000|2021-06-08 03:14:10|15101.24|14981.24|15087.77|14967.77|15101.24|14981.24|15087.77|14967.77|10
1623122060000|2021-06-08 03:14:20|15084.75|14964.75|15075.56|14955.56|15084.75|14964.75|15070.59|14950.59|10
1623122070000|2021-06-08 03:14:30|15076.94|14956.94|15071.07|14951.07|15077.42|14957.42|15070.47|14950.47|10
1623122080000|2021-06-08 03:14:40|15069.91|14949.91|15075.05|14955.05|15076.07|14956.07|15069.62|14949.62|10
1623122090000|2021-06-08 03:14:50|15078.72|14958.72|15082.08|14962.08|15085.04|14965.04|15078.72|14958.72|10
1623122100000|2021-06-08 03:15:00|15081.21|14961.21|15080|14960|15081.21|14961.21|15075.77|14955.77|10
1623122110000|2021-06-08 03:15:10|15079.79|14959.79|15101.48|14981.48|15101.48|14981.48|15079.79|14959.79|10
1623122120000|2021-06-08 03:15:20|15102.04|14982.04|15106.49|14986.49|15107.84|14987.84|15101.58|14981.58|10
1623122130000|2021-06-08 03:15:30|15107.89|14987.89|15119.63|14999.63|15119.63|14999.63|15107.89|14987.89|10
1623122140000|2021-06-08 03:15:40|15121.09|15001.09|15127.23|15007.23|15127.23|15007.23|15121.09|15001.09|10
1623122150000|2021-06-08 03:15:50|15127.98|15007.98|15145.4|15025.4|15145.4|15025.4|15127.09|15007.09|10
1623122160000|2021-06-08 03:16:00|15146.7|15026.7|15170.31|15050.31|15170.31|15050.31|15145.64|15025.64|10
1623122170000|2021-06-08 03:16:10|15175.53|15055.53|15188.59|15068.59|15188.59|15068.59|15174.62|15054.62|10
1623122180000|2021-06-08 03:16:20|15190.26|15070.26|15207.21|15087.21|15207.21|15087.21|15190.22|15070.22|10
1623122190000|2021-06-08 03:16:30|15210.38|15090.38|15226.29|15106.29|15226.29|15106.29|15210.38|15090.38|10
1623122200000|2021-06-08 03:16:40|15225.51|15105.51|15239.36|15119.36|15239.89|15119.89|15225.51|15105.51|10
1623122210000|2021-06-08 03:16:50|15240.43|15120.43|15238.17|15118.17|15241.21|15121.21|15236.85|15116.85|10
1623122220000|2021-06-08 03:17:00|15238.27|15118.27|15230.19|15110.19|15239.34|15119.34|15230.19|15110.19|10
1623122230000|2021-06-08 03:17:10|15230.64|15110.64|15222.78|15102.78|15230.64|15110.64|15220.95|15100.95|10
1623122240000|2021-06-08 03:17:20|15223.37|15103.37|15228.52|15108.52|15229.06|15109.06|15223.37|15103.37|10
1623122250000|2021-06-08 03:17:30|15229.49|15109.49|15236.33|15116.33|15236.33|15116.33|15229.49|15109.49|10
1623122260000|2021-06-08 03:17:40|15235.98|15115.98|15240.59|15120.59|15240.59|15120.59|15235.98|15115.98|10
1623122270000|2021-06-08 03:17:50|15240.23|15120.23|15244.27|15124.27|15244.27|15124.27|15240.23|15120.23|10
1623122280000|2021-06-08 03:18:00|15242.06|15122.06|15234.07|15114.07|15242.06|15122.06|15234.07|15114.07|10
1623122290000|2021-06-08 03:18:10|15231.67|15111.67|15227.74|15107.74|15231.67|15111.67|15227.74|15107.74|10
1623122300000|2021-06-08 03:18:20|15227.81|15107.81|15214.69|15094.69|15227.81|15107.81|15214.69|15094.69|10
1623122310000|2021-06-08 03:18:30|15214.55|15094.55|15208.25|15088.25|15214.55|15094.55|15208.06|15088.06|9
1623122320000|2021-06-08 03:18:40|15207.07|15087.07|15203.47|15083.47|15207.07|15087.07|15203.47|15083.47|10
1623122330000|2021-06-08 03:18:50|15203.85|15083.85|15194.5|15074.5|15203.85|15083.85|15193.84|15073.84|10
1623122340000|2021-06-08 03:19:00|15193.91|15073.91|15194.97|15074.97|15194.97|15074.97|15191.45|15071.45|10
1623122350000|2021-06-08 03:19:10|15195.66|15075.66|15181.53|15061.53|15195.66|15075.66|15181.53|15061.53|10
1623122360000|2021-06-08 03:19:20|15178.9|15058.9|15167.98|15047.98|15178.9|15058.9|15166.94|15046.94|10
1623122370000|2021-06-08 03:19:30|15165.64|15045.64|15139|15019|15165.64|15045.64|15139|15019|10
1623122380000|2021-06-08 03:19:40|15139.32|15019.32|15134.86|15014.86|15139.32|15019.32|15134.86|15014.86|10
1623122390000|2021-06-08 03:19:50|15131.42|15011.42|15130.6|15010.6|15132.26|15012.26|15130.6|15010.6|10
1623122400000|2021-06-08 03:20:00|15130.47|15010.47|15126.25|15006.25|15130.47|15010.47|15126.25|15006.25|10
1623122410000|2021-06-08 03:20:10|15127.56|15007.56|15139.4|15019.4|15139.4|15019.4|15127.56|15007.56|10
1623122420000|2021-06-08 03:20:20|15142.74|15022.74|15150.25|15030.25|15150.32|15030.32|15142.74|15022.74|10
1623122430000|2021-06-08 03:20:30|15150.91|15030.91|15154.7|15034.7|15154.7|15034.7|15150.63|15030.63|10
1623122440000|2021-06-08 03:20:40|15153.96|15033.96|15149.1|15029.1|15154.16|15034.16|15149.1|15029.1|10
1623122450000|2021-06-08 03:20:50|15147.89|15027.89|15138.58|15018.58|15148.47|15028.47|15138.58|15018.58|9
1623122460000|2021-06-08 03:21:00|15138.99|15018.99|15134|15014|15138.99|15018.99|15134|15014|10
1623122470000|2021-06-08 03:21:10|15129.91|15009.91|15112.52|14992.52|15129.91|15009.91|15112.52|14992.52|9
1623122480000|2021-06-08 03:21:20|15111.51|14991.51|15098.36|14978.36|15111.51|14991.51|15098.22|14978.22|10
1623122490000|2021-06-08 03:21:30|15098.46|14978.46|15094.53|14974.53|15098.46|14978.46|15094.09|14974.09|10
1623122500000|2021-06-08 03:21:40|15094.28|14974.28|15088.76|14968.76|15095.07|14975.07|15087.96|14967.96|10
1623122510000|2021-06-08 03:21:50|15088.47|14968.47|15079.26|14959.26|15088.47|14968.47|15079.26|14959.26|10
1623122520000|2021-06-08 03:22:00|15079.68|14959.68|15083.19|14963.19|15083.19|14963.19|15075.05|14955.05|10
1623122530000|2021-06-08 03:22:10|15084.72|14964.72|15091.3|14971.3|15091.6|14971.6|15084.72|14964.72|10
1623122540000|2021-06-08 03:22:20|15089.66|14969.66|15075.61|14955.61|15090.13|14970.13|15075.61|14955.61|10
1623122550000|2021-06-08 03:22:30|15074.58|14954.58|15066.96|14946.96|15074.58|14954.58|15066.96|14946.96|10
1623122560000|2021-06-08 03:22:40|15066.71|14946.71|15065.05|14945.05|15067.12|14947.12|15062.66|14942.66|10
1623122570000|2021-06-08 03:22:50|15062.39|14942.39|15056.75|14936.75|15062.92|14942.92|15056.75|14936.75|10
1623122580000|2021-06-08 03:23:00|15055.88|14935.88|15053.27|14933.27|15055.88|14935.88|15053.09|14933.09|10
1623122590000|2021-06-08 03:23:10|15055.04|14935.04|15058.13|14938.13|15059.59|14939.59|15055.04|14935.04|10
1623122600000|2021-06-08 03:23:20|15057.31|14937.31|15052.58|14932.58|15057.31|14937.31|15052.58|14932.58|10
1623122610000|2021-06-08 03:23:30|15051.69|14931.69|15046.12|14926.12|15051.69|14931.69|15046.06|14926.06|10
1623122620000|2021-06-08 03:23:40|15045.5|14925.5|15021.62|14901.62|15045.5|14925.5|15021.62|14901.62|10
1623122630000|2021-06-08 03:23:50|15020.01|14900.01|14993.8|14873.8|15020.01|14900.01|14993.8|14873.8|10
1623122640000|2021-06-08 03:24:00|14994.01|14874.01|14986.97|14866.97|14994.01|14874.01|14978.92|14858.92|10
1623122650000|2021-06-08 03:24:10|14986.53|14866.53|15001.44|14881.44|15001.44|14881.44|14986.53|14866.53|10
1623122660000|2021-06-08 03:24:20|15003.81|14883.81|15011.28|14891.28|15011.75|14891.75|15003.81|14883.81|10
1623122670000|2021-06-08 03:24:30|15010.7|14890.7|15005.68|14885.68|15010.7|14890.7|15005.68|14885.68|10
1623122680000|2021-06-08 03:24:40|15003.81|14883.81|14991.66|14871.66|15003.81|14883.81|14991.04|14871.04|10
1623122690000|2021-06-08 03:24:50|14991.07|14871.07|14984.04|14864.04|14991.07|14871.07|14984.04|14864.04|10
1623122700000|2021-06-08 03:25:00|14984.74|14864.74|14990.1|14870.1|14990.1|14870.1|14982.52|14862.52|10
1623122710000|2021-06-08 03:25:10|14993.21|14873.21|15005.34|14885.34|15005.34|14885.34|14993.21|14873.21|10
1623122720000|2021-06-08 03:25:20|15005.74|14885.74|15010.17|14890.17|15010.17|14890.17|15005.74|14885.74|10
1623122730000|2021-06-08 03:25:30|15013.39|14893.39|15012.09|14892.09|15013.71|14893.71|15011.58|14891.58|10
1623122740000|2021-06-08 03:25:40|15012.15|14892.15|15015.96|14895.96|15016.13|14896.13|15011.05|14891.05|10
1623122750000|2021-06-08 03:25:50|15017.65|14897.65|15027.42|14907.42|15027.65|14907.65|15017.65|14897.65|10
1623122760000|2021-06-08 03:26:00|15028.3|14908.3|15046.81|14926.81|15046.81|14926.81|15028.3|14908.3|10
1623122770000|2021-06-08 03:26:10|15049.12|14929.12|15058.87|14938.87|15058.87|14938.87|15049.12|14929.12|10
1623122780000|2021-06-08 03:26:20|15059.04|14939.04|15064.27|14944.27|15064.27|14944.27|15059.04|14939.04|10
1623122790000|2021-06-08 03:26:30|15065.5|14945.5|15062.04|14942.04|15065.73|14945.73|15062.04|14942.04|10
1623122800000|2021-06-08 03:26:40|15061.15|14941.15|15049.14|14929.14|15061.15|14941.15|15049.14|14929.14|10
1623122810000|2021-06-08 03:26:50|15049.53|14929.53|15033.48|14913.48|15049.76|14929.76|15033.48|14913.48|10
1623122820000|2021-06-08 03:27:00|15033.58|14913.58|15022.19|14902.19|15033.58|14913.58|15022.19|14902.19|10
1623122830000|2021-06-08 03:27:10|15021.78|14901.78|15016.37|14896.37|15021.78|14901.78|15013.93|14893.93|10
1623122840000|2021-06-08 03:27:20|15018.32|14898.32|15012.47|14892.47|15018.82|14898.82|15012.47|14892.47|10
1623122850000|2021-06-08 03:27:30|15011|14891|15000.86|14880.86|15011|14891|14998.62|14878.62|10
1623122860000|2021-06-08 03:27:40|15000.97|14880.97|14982.14|14862.14|15001.42|14881.42|14982.14|14862.14|10
1623122870000|2021-06-08 03:27:50|14979.92|14859.92|14981.29|14861.29|14981.29|14861.29|14977.24|14857.24|10
1623122880000|2021-06-08 03:28:00|14980.53|14860.53|14994.17|14874.17|14994.17|14874.17|14980.4|14860.4|10
1623122890000|2021-06-08 03:28:10|14995.9|14875.9|15002.79|14882.79|15004.85|14884.85|14995.72|14875.72|10
1623122900000|2021-06-08 03:28:20|15004.33|14884.33|15010.29|14890.29|15010.29|14890.29|15004.33|14884.33|10
1623122910000|2021-06-08 03:28:30|15010.4|14890.4|15006.31|14886.31|15010.68|14890.68|15006.31|14886.31|10
1623122920000|2021-06-08 03:28:40|15006.83|14886.83|15001.44|14881.44|15006.83|14886.83|15000.73|14880.73|10
1623122930000|2021-06-08 03:28:50|15000.99|14880.99|15005.54|14885.54|15005.54|14885.54|15000.37|14880.37|10
1623122940000|2021-06-08 03:29:00|15005.2|14885.2|15016.42|14896.42|15016.42|14896.42|15003.81|14883.81|10
1623122950000|2021-06-08 03:29:10|15016.18|14896.18|15016.63|14896.63|15017.84|14897.84|15016.18|14896.18|10
1623122960000|2021-06-08 03:29:20|15016.38|14896.38|15026.34|14906.34|15026.53|14906.53|15016.38|14896.38|10
1623122970000|2021-06-08 03:29:30|15026.88|14906.88|15036.64|14916.64|15036.64|14916.64|15026.88|14906.88|10
1623122980000|2021-06-08 03:29:40|15039.45|14919.45|15041.89|14921.89|15042.25|14922.25|15038.85|14918.85|10
1623122990000|2021-06-08 03:29:50|15041.43|14921.43|15054.67|14934.67|15054.67|14934.67|15041.43|14921.43|10
1623123000000|2021-06-08 03:30:00|15054|14934|15068.96|14948.96|15068.96|14948.96|15054|14934|10
1623123010000|2021-06-08 03:30:10|15070.45|14950.45|15092.11|14972.11|15092.11|14972.11|15070.45|14950.45|10
1623123020000|2021-06-08 03:30:20|15092.79|14972.79|15113.45|14993.45|15113.45|14993.45|15092.79|14972.79|10
1623123030000|2021-06-08 03:30:30|15115.17|14995.17|15114.6|14994.6|15117.82|14997.82|15114.6|14994.6|10
1623123040000|2021-06-08 03:30:40|15114.41|14994.41|15103.84|14983.84|15114.41|14994.41|15103.84|14983.84|10
1623123050000|2021-06-08 03:30:50|15103.54|14983.54|15092.64|14972.64|15103.54|14983.54|15092.64|14972.64|10
1623123060000|2021-06-08 03:31:00|15090.19|14970.19|15074.66|14954.66|15090.19|14970.19|15074.66|14954.66|10
1623123070000|2021-06-08 03:31:10|15073.38|14953.38|15062.65|14942.65|15073.38|14953.38|15062.65|14942.65|10
1623123080000|2021-06-08 03:31:20|15060.35|14940.35|15060.78|14940.78|15060.78|14940.78|15058.79|14938.79|10
1623123090000|2021-06-08 03:31:30|15060.89|14940.89|15076.93|14956.93|15076.93|14956.93|15060.89|14940.89|10
1623123100000|2021-06-08 03:31:40|15079.73|14959.73|15096.86|14976.86|15096.86|14976.86|15079.73|14959.73|10
1623123110000|2021-06-08 03:31:50|15097.66|14977.66|15101.6|14981.6|15101.6|14981.6|15097.66|14977.66|10
1623123120000|2021-06-08 03:32:00|15101.88|14981.88|15117.18|14997.18|15117.18|14997.18|15101.78|14981.78|10
1623123130000|2021-06-08 03:32:10|15116.54|14996.54|15121.33|15001.33|15125.64|15005.64|15116.54|14996.54|10
1623123140000|2021-06-08 03:32:20|15121.61|15001.61|15126.8|15006.8|15126.8|15006.8|15121.48|15001.48|10
1623123150000|2021-06-08 03:32:30|15126.74|15006.74|15130.95|15010.95|15131.2|15011.2|15126.74|15006.74|10
1623123160000|2021-06-08 03:32:40|15132.9|15012.9|15144.77|15024.77|15144.77|15024.77|15132.9|15012.9|10
1623123170000|2021-06-08 03:32:50|15145.93|15025.93|15149.68|15029.68|15150.34|15030.34|15145.93|15025.93|10
1623123180000|2021-06-08 03:33:00|15150.14|15030.14|15151.43|15031.43|15151.63|15031.63|15150.09|15030.09|10
1623123190000|2021-06-08 03:33:10|15151.12|15031.12|15146.76|15026.76|15151.75|15031.75|15146.54|15026.54|10
1623123200000|2021-06-08 03:33:20|15147.36|15027.36|15146.82|15026.82|15148.31|15028.31|15146.74|15026.74|10
1623123210000|2021-06-08 03:33:30|15147.01|15027.01|15147.93|15027.93|15147.93|15027.93|15145.92|15025.92|10
1623123220000|2021-06-08 03:33:40|15150.56|15030.56|15153.37|15033.37|15155.72|15035.72|15150.37|15030.37|10
1623123230000|2021-06-08 03:33:50|15153.66|15033.66|15150.68|15030.68|15153.66|15033.66|15150.22|15030.22|10
1623123240000|2021-06-08 03:34:00|15150.54|15030.54|15138.8|15018.8|15151.7|15031.7|15138.8|15018.8|10
1623123250000|2021-06-08 03:34:10|15135.87|15015.87|15122.35|15002.35|15136.14|15016.14|15122.35|15002.35|10
1623123260000|2021-06-08 03:34:20|15121.76|15001.76|15116.75|14996.75|15121.76|15001.76|15116.15|14996.15|10
1623123270000|2021-06-08 03:34:30|15115.39|14995.39|15112.93|14992.93|15115.39|14995.39|15112.48|14992.48|10
1623123280000|2021-06-08 03:34:40|15112.27|14992.27|15120.07|15000.07|15120.07|15000.07|15112.27|14992.27|10
1623123290000|2021-06-08 03:34:50|15120.54|15000.54|15129.82|15009.82|15129.82|15009.82|15120.54|15000.54|9
1623123300000|2021-06-08 03:35:00|15129.77|15009.77|15136.85|15016.85|15136.85|15016.85|15129.17|15009.17|9
1623123310000|2021-06-08 03:35:10|15137.77|15017.77|15143.34|15023.34|15143.34|15023.34|15137.63|15017.63|10
1623123320000|2021-06-08 03:35:20|15143.98|15023.98|15146.27|15026.27|15146.59|15026.59|15143.98|15023.98|10
1623123330000|2021-06-08 03:35:30|15146.33|15026.33|15149.17|15029.17|15149.67|15029.67|15145.41|15025.41|10
1623123340000|2021-06-08 03:35:40|15147.24|15027.24|15149.42|15029.42|15149.91|15029.91|15147.24|15027.24|10
1623123350000|2021-06-08 03:35:50|15150.04|15030.04|15157.05|15037.05|15157.05|15037.05|15150.04|15030.04|10
1623123360000|2021-06-08 03:36:00|15158.75|15038.75|15171.21|15051.21|15171.21|15051.21|15158.09|15038.09|10
1623123370000|2021-06-08 03:36:10|15171.58|15051.58|15186.57|15066.57|15186.57|15066.57|15170.35|15050.35|10
1623123380000|2021-06-08 03:36:20|15187.5|15067.5|15194.34|15074.34|15194.34|15074.34|15187.5|15067.5|10
1623123390000|2021-06-08 03:36:30|15192.38|15072.38|15192.93|15072.93|15195.05|15075.05|15191.87|15071.87|10
1623123400000|2021-06-08 03:36:40|15191.86|15071.86|15188.05|15068.05|15191.86|15071.86|15188.05|15068.05|10
1623123410000|2021-06-08 03:36:50|15187.92|15067.92|15193.31|15073.31|15193.31|15073.31|15187.92|15067.92|10
1623123420000|2021-06-08 03:37:00|15194.47|15074.47|15198.21|15078.21|15198.21|15078.21|15194.47|15074.47|10
1623123430000|2021-06-08 03:37:10|15198.03|15078.03|15202.46|15082.46|15202.46|15082.46|15198.03|15078.03|10
1623123440000|2021-06-08 03:37:20|15202.45|15082.45|15213.59|15093.59|15213.73|15093.73|15202.45|15082.45|10
1623123450000|2021-06-08 03:37:30|15214.77|15094.77|15217.79|15097.79|15218.01|15098.01|15213.52|15093.52|10
1623123460000|2021-06-08 03:37:40|15217.19|15097.19|15208.31|15088.31|15217.19|15097.19|15208.31|15088.31|9
1623123470000|2021-06-08 03:37:50|15206.76|15086.76|15209.42|15089.42|15209.42|15089.42|15206.42|15086.42|10
1623123480000|2021-06-08 03:38:00|15210.62|15090.62|15211.42|15091.42|15212.22|15092.22|15209.81|15089.81|10
1623123490000|2021-06-08 03:38:10|15210.64|15090.64|15211.46|15091.46|15212.06|15092.06|15210.41|15090.41|10
1623123500000|2021-06-08 03:38:20|15211.53|15091.53|15210.37|15090.37|15211.53|15091.53|15210.32|15090.32|10
1623123510000|2021-06-08 03:38:30|15210.5|15090.5|15207.82|15087.82|15210.5|15090.5|15207.82|15087.82|10
1623123520000|2021-06-08 03:38:40|15207.04|15087.04|15211.95|15091.95|15211.95|15091.95|15206.8|15086.8|10
1623123530000|2021-06-08 03:38:50|15212.86|15092.86|15214|15094|15214.13|15094.13|15212.29|15092.29|10
1623123540000|2021-06-08 03:39:00|15214.41|15094.41|15221.15|15101.15|15221.15|15101.15|15214.23|15094.23|10
1623123550000|2021-06-08 03:39:10|15222.3|15102.3|15228.99|15108.99|15228.99|15108.99|15221.86|15101.86|10
1623123560000|2021-06-08 03:39:20|15229.37|15109.37|15227.7|15107.7|15229.66|15109.66|15227.7|15107.7|9
1623123570000|2021-06-08 03:39:30|15228.58|15108.58|15229.2|15109.2|15231.19|15111.19|15228.58|15108.58|10
1623123580000|2021-06-08 03:39:40|15230.89|15110.89|15234.03|15114.03|15234.03|15114.03|15230.69|15110.69|10
1623123590000|2021-06-08 03:39:50|15233.78|15113.78|15231.76|15111.76|15234.33|15114.33|15231.76|15111.76|10
1623123600000|2021-06-08 03:40:00|15232.72|15112.72|15224.35|15104.35|15233.1|15113.1|15224.35|15104.35|10
1623123610000|2021-06-08 03:40:10|15223.78|15103.78|15218.74|15098.74|15223.78|15103.78|15218.37|15098.37|10
1623123620000|2021-06-08 03:40:20|15218.84|15098.84|15219.9|15099.9|15219.96|15099.96|15217.76|15097.76|10
1623123630000|2021-06-08 03:40:30|15219.06|15099.06|15220.76|15100.76|15220.76|15100.76|15218.73|15098.73|10
1623123640000|2021-06-08 03:40:40|15220.22|15100.22|15222.51|15102.51|15222.51|15102.51|15220.22|15100.22|10
1623123650000|2021-06-08 03:40:50|15223.4|15103.4|15230.29|15110.29|15230.29|15110.29|15223.4|15103.4|10
1623123660000|2021-06-08 03:41:00|15230.58|15110.58|15239.07|15119.07|15240.06|15120.06|15230.58|15110.58|10
1623123670000|2021-06-08 03:41:10|15238.72|15118.72|15239.8|15119.8|15239.9|15119.9|15238.72|15118.72|10
1623123680000|2021-06-08 03:41:20|15240.44|15120.44|15241.62|15121.62|15242.29|15122.29|15239.42|15119.42|10
1623123690000|2021-06-08 03:41:30|15241.99|15121.99|15248.93|15128.93|15248.93|15128.93|15241.99|15121.99|10
1623123700000|2021-06-08 03:41:40|15249.58|15129.58|15259.4|15139.4|15259.79|15139.79|15249.58|15129.58|10
1623123710000|2021-06-08 03:41:50|15259.82|15139.82|15264.91|15144.91|15264.91|15144.91|15259.41|15139.41|10
1623123720000|2021-06-08 03:42:00|15265.53|15145.53|15264.23|15144.23|15270.71|15150.71|15264.23|15144.23|10
1623123730000|2021-06-08 03:42:10|15262.61|15142.61|15254.81|15134.81|15262.66|15142.66|15254.7|15134.7|10
1623123740000|2021-06-08 03:42:20|15255.71|15135.71|15251.62|15131.62|15255.71|15135.71|15250.94|15130.94|9
1623123750000|2021-06-08 03:42:30|15252.71|15132.71|15247.87|15127.87|15252.71|15132.71|15247.87|15127.87|10
1623123760000|2021-06-08 03:42:40|15247.48|15127.48|15245.22|15125.22|15247.48|15127.48|15243.19|15123.19|10
1623123770000|2021-06-08 03:42:50|15244.75|15124.75|15244.35|15124.35|15245.03|15125.03|15243.35|15123.35|10
1623123780000|2021-06-08 03:43:00|15245.37|15125.37|15252.22|15132.22|15252.22|15132.22|15245.37|15125.37|10
1623123790000|2021-06-08 03:43:10|15252.39|15132.39|15254.48|15134.48|15255.04|15135.04|15252.39|15132.39|10
1623123800000|2021-06-08 03:43:20|15254.34|15134.34|15256.22|15136.22|15256.27|15136.27|15254.34|15134.34|10
1623123810000|2021-06-08 03:43:30|15255.89|15135.89|15251.36|15131.36|15255.89|15135.89|15251.36|15131.36|10
1623123820000|2021-06-08 03:43:40|15249.22|15129.22|15244.01|15124.01|15249.93|15129.93|15244.01|15124.01|10
1623123830000|2021-06-08 03:43:50|15244.73|15124.73|15243.31|15123.31|15244.73|15124.73|15243.31|15123.31|10
1623123840000|2021-06-08 03:44:00|15243.49|15123.49|15235.7|15115.7|15243.84|15123.84|15235.7|15115.7|10
1623123850000|2021-06-08 03:44:10|15230.93|15110.93|15222.85|15102.85|15230.93|15110.93|15222.85|15102.85|10
1623123860000|2021-06-08 03:44:20|15222.84|15102.84|15222.83|15102.83|15223.45|15103.45|15218.75|15098.75|10
1623123870000|2021-06-08 03:44:30|15222.56|15102.56|15229.38|15109.38|15229.38|15109.38|15222.56|15102.56|10
1623123880000|2021-06-08 03:44:40|15229.83|15109.83|15234.5|15114.5|15234.78|15114.78|15229.83|15109.83|10
1623123890000|2021-06-08 03:44:50|15235.83|15115.83|15235.64|15115.64|15236.57|15116.57|15235.24|15115.24|10
1623123900000|2021-06-08 03:45:00|15235.75|15115.75|15230.66|15110.66|15235.82|15115.82|15230.66|15110.66|10
1623123910000|2021-06-08 03:45:10|15229.59|15109.59|15223.85|15103.85|15229.59|15109.59|15223.46|15103.46|10
1623123920000|2021-06-08 03:45:20|15222.3|15102.3|15220.94|15100.94|15222.3|15102.3|15220.94|15100.94|10
1623123930000|2021-06-08 03:45:30|15220.69|15100.69|15217.92|15097.92|15220.69|15100.69|15216.58|15096.58|10
1623123940000|2021-06-08 03:45:40|15218.15|15098.15|15221.36|15101.36|15221.36|15101.36|15217.56|15097.56|10
1623123950000|2021-06-08 03:45:50|15221.18|15101.18|15222.48|15102.48|15222.48|15102.48|15220.83|15100.83|9
1623123960000|2021-06-08 03:46:00|15224.14|15104.14|15235.68|15115.68|15235.68|15115.68|15224.14|15104.14|10
1623123970000|2021-06-08 03:46:10|15237.46|15117.46|15241.83|15121.83|15241.83|15121.83|15237.46|15117.46|10
1623123980000|2021-06-08 03:46:20|15242.27|15122.27|15245.19|15125.19|15245.19|15125.19|15242.27|15122.27|10
1623123990000|2021-06-08 03:46:30|15245.89|15125.89|15260.76|15140.76|15260.76|15140.76|15245.89|15125.89|10
1623124000000|2021-06-08 03:46:40|15261.05|15141.05|15264.52|15144.52|15264.52|15144.52|15261.05|15141.05|10
1623124010000|2021-06-08 03:46:50|15265.46|15145.46|15272.55|15152.55|15272.55|15152.55|15265.46|15145.46|10
1623124020000|2021-06-08 03:47:00|15273.15|15153.15|15289.97|15169.97|15289.97|15169.97|15273.15|15153.15|10
1623124030000|2021-06-08 03:47:10|15289.84|15169.84|15298.47|15178.47|15298.69|15178.69|15289.39|15169.39|10
1623124040000|2021-06-08 03:47:20|15298.72|15178.72|15301.74|15181.74|15301.74|15181.74|15298.72|15178.72|10
1623124050000|2021-06-08 03:47:30|15301.31|15181.31|15298.54|15178.54|15301.84|15181.84|15298.54|15178.54|10
1623124060000|2021-06-08 03:47:40|15299.02|15179.02|15297.38|15177.38|15299.96|15179.96|15295.51|15175.51|10
1623124070000|2021-06-08 03:47:50|15297.14|15177.14|15293.35|15173.35|15297.14|15177.14|15293.35|15173.35|10
1623124080000|2021-06-08 03:48:00|15292.29|15172.29|15294.98|15174.98|15294.98|15174.98|15292.29|15172.29|10
1623124090000|2021-06-08 03:48:10|15295.74|15175.74|15292.25|15172.25|15295.74|15175.74|15292.25|15172.25|10
1623124100000|2021-06-08 03:48:20|15292.07|15172.07|15288.74|15168.74|15292.35|15172.35|15288.74|15168.74|10
1623124110000|2021-06-08 03:48:30|15288.3|15168.3|15287.75|15167.75|15288.8|15168.8|15287.58|15167.58|10
1623124120000|2021-06-08 03:48:40|15286.92|15166.92|15285.52|15165.52|15287.15|15167.15|15285.18|15165.18|10
1623124130000|2021-06-08 03:48:50|15286.25|15166.25|15288.22|15168.22|15288.22|15168.22|15286.25|15166.25|10
1623124140000|2021-06-08 03:49:00|15287.94|15167.94|15297.4|15177.4|15297.4|15177.4|15287.94|15167.94|10
1623124150000|2021-06-08 03:49:10|15302.79|15182.79|15322.12|15202.12|15322.12|15202.12|15302.79|15182.79|10
1623124160000|2021-06-08 03:49:20|15324.08|15204.08|15328.83|15208.83|15330.23|15210.23|15324.08|15204.08|10
1623124170000|2021-06-08 03:49:30|15328.14|15208.14|15330.68|15210.68|15330.68|15210.68|15327.57|15207.57|10
1623124180000|2021-06-08 03:49:40|15331.68|15211.68|15335.73|15215.73|15335.73|15215.73|15331.28|15211.28|10
1623124190000|2021-06-08 03:49:50|15335.13|15215.13|15338.5|15218.5|15338.5|15218.5|15334.72|15214.72|10
1623124200000|2021-06-08 03:50:00|15337.88|15217.88|15336.55|15216.55|15338.76|15218.76|15336.5|15216.5|10
1623124210000|2021-06-08 03:50:10|15337.12|15217.12|15330.61|15210.61|15337.24|15217.24|15330.61|15210.61|10
1623124220000|2021-06-08 03:50:20|15329.59|15209.59|15326.19|15206.19|15329.59|15209.59|15326.19|15206.19|10
1623124230000|2021-06-08 03:50:30|15326.09|15206.09|15321.38|15201.38|15326.09|15206.09|15321.38|15201.38|10
1623124240000|2021-06-08 03:50:40|15321.7|15201.7|15322.4|15202.4|15322.4|15202.4|15321.19|15201.19|10
1623124250000|2021-06-08 03:50:50|15323.15|15203.15|15322.29|15202.29|15323.29|15203.29|15322.12|15202.12|10
1623124260000|2021-06-08 03:51:00|15323|15203|15322.98|15202.98|15324.19|15204.19|15322.43|15202.43|10
1623124270000|2021-06-08 03:51:10|15322.3|15202.3|15319.77|15199.77|15322.63|15202.63|15319.22|15199.22|10
1623124280000|2021-06-08 03:51:20|15319.93|15199.93|15318.64|15198.64|15320.77|15200.77|15317.3|15197.3|10
1623124290000|2021-06-08 03:51:30|15320.14|15200.14|15326.18|15206.18|15326.18|15206.18|15320.14|15200.14|10
1623124300000|2021-06-08 03:51:40|15327.45|15207.45|15331.93|15211.93|15331.93|15211.93|15327.04|15207.04|10
1623124310000|2021-06-08 03:51:50|15332.04|15212.04|15334.28|15214.28|15334.28|15214.28|15331.79|15211.79|10
1623124320000|2021-06-08 03:52:00|15334.08|15214.08|15336.37|15216.37|15337.43|15217.43|15334.08|15214.08|10
1623124330000|2021-06-08 03:52:10|15336.18|15216.18|15336.13|15216.13|15336.18|15216.18|15334.18|15214.18|10
1623124340000|2021-06-08 03:52:20|15335.83|15215.83|15338.06|15218.06|15338.06|15218.06|15335.34|15215.34|10
1623124350000|2021-06-08 03:52:30|15338.69|15218.69|15343.57|15223.57|15343.67|15223.67|15338.16|15218.16|10
1623124360000|2021-06-08 03:52:40|15343.75|15223.75|15344.62|15224.62|15346.9|15226.9|15343.75|15223.75|10
1623124370000|2021-06-08 03:52:50|15344|15224|15346.02|15226.02|15346.02|15226.02|15344|15224|10
1623124380000|2021-06-08 03:53:00|15345.65|15225.65|15341.84|15221.84|15345.72|15225.72|15341.58|15221.58|9
1623124390000|2021-06-08 03:53:10|15341.79|15221.79|15343.16|15223.16|15343.9|15223.9|15341.66|15221.66|10
1623124400000|2021-06-08 03:53:20|15343.52|15223.52|15344.7|15224.7|15344.91|15224.91|15343.52|15223.52|10
1623124410000|2021-06-08 03:53:30|15345.1|15225.1|15351.51|15231.51|15351.51|15231.51|15345.1|15225.1|10
1623124420000|2021-06-08 03:53:40|15352.22|15232.22|15356.5|15236.5|15356.6|15236.6|15351.83|15231.83|10
1623124430000|2021-06-08 03:53:50|15357.82|15237.82|15369.78|15249.78|15369.78|15249.78|15357.82|15237.82|10
1623124440000|2021-06-08 03:54:00|15369.63|15249.63|15367.33|15247.33|15370.62|15250.62|15367.33|15247.33|10
1623124450000|2021-06-08 03:54:10|15368.2|15248.2|15365.32|15245.32|15368.2|15248.2|15365.26|15245.26|10
1623124460000|2021-06-08 03:54:20|15364.21|15244.21|15359.37|15239.37|15364.21|15244.21|15359.28|15239.28|10
1623124470000|2021-06-08 03:54:30|15358.83|15238.83|15359.68|15239.68|15361.19|15241.19|15358.83|15238.83|10
1623124480000|2021-06-08 03:54:40|15359.01|15239.01|15361.77|15241.77|15361.77|15241.77|15359.01|15239.01|9
1623124490000|2021-06-08 03:54:50|15362.82|15242.82|15364.24|15244.24|15365.48|15245.48|15362.82|15242.82|10
1623124500000|2021-06-08 03:55:00|15365.15|15245.15|15369.77|15249.77|15370.47|15250.47|15365.15|15245.15|10
1623124510000|2021-06-08 03:55:10|15369.11|15249.11|15366.14|15246.14|15370.53|15250.53|15366.14|15246.14|10
1623124520000|2021-06-08 03:55:20|15365.15|15245.15|15354.7|15234.7|15365.15|15245.15|15354.7|15234.7|10
1623124530000|2021-06-08 03:55:30|15352.87|15232.87|15351.14|15231.14|15353.42|15233.42|15351.14|15231.14|10
1623124540000|2021-06-08 03:55:40|15350.89|15230.89|15354.02|15234.02|15354.02|15234.02|15350.29|15230.29|10
1623124550000|2021-06-08 03:55:50|15355.58|15235.58|15355.94|15235.94|15355.94|15235.94|15354.75|15234.75|10
1623124560000|2021-06-08 03:56:00|15356.9|15236.9|15350.99|15230.99|15357.46|15237.46|15350.99|15230.99|10
1623124570000|2021-06-08 03:56:10|15350.59|15230.59|15350.33|15230.33|15350.59|15230.59|15349.98|15229.98|10
1623124580000|2021-06-08 03:56:20|15351.53|15231.53|15346.53|15226.53|15351.53|15231.53|15346.53|15226.53|10
1623124590000|2021-06-08 03:56:30|15346.52|15226.52|15342.55|15222.55|15346.52|15226.52|15342.55|15222.55|10
1623124600000|2021-06-08 03:56:40|15341.99|15221.99|15339.28|15219.28|15341.99|15221.99|15339.28|15219.28|10
1623124610000|2021-06-08 03:56:50|15337.87|15217.87|15334.81|15214.81|15337.87|15217.87|15334.81|15214.81|10
1623124620000|2021-06-08 03:57:00|15334.4|15214.4|15332.73|15212.73|15334.48|15214.48|15332.73|15212.73|10
1623124630000|2021-06-08 03:57:10|15330.99|15210.99|15325.78|15205.78|15330.99|15210.99|15325.74|15205.74|10
1623124640000|2021-06-08 03:57:20|15325.62|15205.62|15324.38|15204.38|15325.77|15205.77|15324.38|15204.38|10
1623124650000|2021-06-08 03:57:30|15324.39|15204.39|15319.94|15199.94|15324.39|15204.39|15318.64|15198.64|10
1623124660000|2021-06-08 03:57:40|15320.27|15200.27|15323.13|15203.13|15323.13|15203.13|15318.1|15198.1|10
1623124670000|2021-06-08 03:57:50|15323.99|15203.99|15327.23|15207.23|15327.96|15207.96|15323.99|15203.99|10
1623124680000|2021-06-08 03:58:00|15327.29|15207.29|15330.95|15210.95|15330.95|15210.95|15326.54|15206.54|10
1623124690000|2021-06-08 03:58:10|15330.81|15210.81|15336.8|15216.8|15336.8|15216.8|15330.45|15210.45|10
1623124700000|2021-06-08 03:58:20|15338.07|15218.07|15345.12|15225.12|15345.86|15225.86|15338.07|15218.07|10
1623124710000|2021-06-08 03:58:30|15345.97|15225.97|15350.68|15230.68|15350.68|15230.68|15345.77|15225.77|10
1623124720000|2021-06-08 03:58:40|15350.81|15230.81|15353.42|15233.42|15354.36|15234.36|15349.22|15229.22|10
1623124730000|2021-06-08 03:58:50|15353.49|15233.49|15354.37|15234.37|15354.37|15234.37|15352.77|15232.77|10
1623124740000|2021-06-08 03:59:00|15355.3|15235.3|15358.85|15238.85|15358.85|15238.85|15355.29|15235.29|10
1623124750000|2021-06-08 03:59:10|15358.16|15238.16|15360.88|15240.88|15361.56|15241.56|15358.16|15238.16|9
1623124760000|2021-06-08 03:59:20|15360.79|15240.79|15364.2|15244.2|15364.55|15244.55|15360.79|15240.79|10
1623124770000|2021-06-08 03:59:30|15364.35|15244.35|15363.24|15243.24|15365.2|15245.2|15363.24|15243.24|10
1623124780000|2021-06-08 03:59:40|15362.92|15242.92|15356.23|15236.23|15362.92|15242.92|15356.23|15236.23|10
1623124790000|2021-06-08 03:59:50|15355.58|15235.58|15354.34|15234.34|15355.58|15235.58|15352.36|15232.36|10
1623124800000|2021-06-08 04:00:00|15353.99|15233.99|15345.27|15225.27|15353.99|15233.99|15345.27|15225.27|10
1623124810000|2021-06-08 04:00:10|15345.03|15225.03|15342.15|15222.15|15345.04|15225.04|15342.09|15222.09|10
1623124820000|2021-06-08 04:00:20|15341.65|15221.65|15333.78|15213.78|15341.65|15221.65|15333.58|15213.58|10
1623124830000|2021-06-08 04:00:30|15332.41|15212.41|15326.24|15206.24|15332.41|15212.41|15323.94|15203.94|10
1623124840000|2021-06-08 04:00:40|15326.07|15206.07|15321.4|15201.4|15326.07|15206.07|15320.35|15200.35|10
1623124850000|2021-06-08 04:00:50|15320.44|15200.44|15321.56|15201.56|15321.56|15201.56|15320.09|15200.09|10
1623124860000|2021-06-08 04:01:00|15319.97|15199.97|15322.56|15202.56|15322.94|15202.94|15319.34|15199.34|10
1623124870000|2021-06-08 04:01:10|15322.48|15202.48|15330.84|15210.84|15330.84|15210.84|15322.48|15202.48|10
1623124880000|2021-06-08 04:01:20|15331.74|15211.74|15333.99|15213.99|15333.99|15213.99|15331.74|15211.74|10
1623124890000|2021-06-08 04:01:30|15334.67|15214.67|15339.57|15219.57|15339.57|15219.57|15334.67|15214.67|10
1623124900000|2021-06-08 04:01:40|15341.06|15221.06|15344.64|15224.64|15345.77|15225.77|15341.06|15221.06|10
1623124910000|2021-06-08 04:01:50|15344.57|15224.57|15350.36|15230.36|15350.36|15230.36|15344.33|15224.33|10
1623124920000|2021-06-08 04:02:00|15352.91|15232.91|15362.63|15242.63|15362.86|15242.86|15352.91|15232.91|10
1623124930000|2021-06-08 04:02:10|15360.71|15240.71|15359.05|15239.05|15360.71|15240.71|15357.28|15237.28|10
1623124940000|2021-06-08 04:02:20|15358.61|15238.61|15360.45|15240.45|15361.4|15241.4|15358.61|15238.61|10
1623124950000|2021-06-08 04:02:30|15359.26|15239.26|15356|15236|15359.26|15239.26|15356|15236|10
1623124960000|2021-06-08 04:02:40|15357.64|15237.64|15356.32|15236.32|15357.64|15237.64|15354.41|15234.41|10
1623124970000|2021-06-08 04:02:50|15355.93|15235.93|15354.34|15234.34|15355.93|15235.93|15354.19|15234.19|10
1623124980000|2021-06-08 04:03:00|15353.78|15233.78|15352.66|15232.66|15354.02|15234.02|15351.71|15231.71|10
1623124990000|2021-06-08 04:03:10|15352.63|15232.63|15360.16|15240.16|15360.16|15240.16|15352.63|15232.63|10
1623125000000|2021-06-08 04:03:20|15364.11|15244.11|15371.32|15251.32|15371.32|15251.32|15364.11|15244.11|10
1623125010000|2021-06-08 04:03:30|15376.94|15256.94|15417.47|15297.47|15417.47|15297.47|15376.94|15256.94|10
1623125020000|2021-06-08 04:03:40|15421|15301|15443.6|15323.6|15445.03|15325.03|15421|15301|10
1623125030000|2021-06-08 04:03:50|15443.77|15323.77|15453.71|15333.71|15453.71|15333.71|15443.77|15323.77|10
1623125040000|2021-06-08 04:04:00|15454.75|15334.75|15455.69|15335.69|15458.94|15338.94|15454.75|15334.75|10
1623125050000|2021-06-08 04:04:10|15454.76|15334.76|15456.45|15336.45|15456.45|15336.45|15452.82|15332.82|10
1623125060000|2021-06-08 04:04:20|15455.89|15335.89|15453.24|15333.24|15456.68|15336.68|15453.24|15333.24|10
1623125070000|2021-06-08 04:04:30|15453.42|15333.42|15457.22|15337.22|15457.49|15337.49|15452.63|15332.63|10
1623125080000|2021-06-08 04:04:40|15457.17|15337.17|15457.62|15337.62|15460.5|15340.5|15457.17|15337.17|10
1623125090000|2021-06-08 04:04:50|15456.59|15336.59|15455.81|15335.81|15456.59|15336.59|15454.03|15334.03|9
1623125100000|2021-06-08 04:05:00|15456.64|15336.64|15449.64|15329.64|15456.64|15336.64|15449.64|15329.64|10
1623125110000|2021-06-08 04:05:10|15447.72|15327.72|15444.9|15324.9|15447.9|15327.9|15444.62|15324.62|10
1623125120000|2021-06-08 04:05:20|15444.05|15324.05|15435.03|15315.03|15444.05|15324.05|15435.03|15315.03|10
1623125130000|2021-06-08 04:05:30|15434.15|15314.15|15436.63|15316.63|15436.63|15316.63|15433.53|15313.53|10
1623125140000|2021-06-08 04:05:40|15441.31|15321.31|15447.19|15327.19|15447.19|15327.19|15441.31|15321.31|10
1623125150000|2021-06-08 04:05:50|15447.39|15327.39|15444.36|15324.36|15447.39|15327.39|15444.36|15324.36|10
1623125160000|2021-06-08 04:06:00|15444.35|15324.35|15438.67|15318.67|15444.9|15324.9|15438.67|15318.67|10
1623125170000|2021-06-08 04:06:10|15438.82|15318.82|15444.84|15324.84|15444.84|15324.84|15437.95|15317.95|10
1623125180000|2021-06-08 04:06:20|15446.2|15326.2|15451.65|15331.65|15451.65|15331.65|15446.2|15326.2|10
1623125190000|2021-06-08 04:06:30|15453.93|15333.93|15458.04|15338.04|15458.04|15338.04|15453.93|15333.93|10
1623125200000|2021-06-08 04:06:40|15458.05|15338.05|15460.6|15340.6|15462.59|15342.59|15458.05|15338.05|10
1623125210000|2021-06-08 04:06:50|15459.49|15339.49|15454.52|15334.52|15459.49|15339.49|15454.52|15334.52|10
1623125220000|2021-06-08 04:07:00|15454.29|15334.29|15450.91|15330.91|15454.29|15334.29|15450.56|15330.56|10
1623125230000|2021-06-08 04:07:10|15449.82|15329.82|15448.81|15328.81|15451.62|15331.62|15448.81|15328.81|10
1623125240000|2021-06-08 04:07:20|15447.18|15327.18|15447.87|15327.87|15447.87|15327.87|15446.35|15326.35|10
1623125250000|2021-06-08 04:07:30|15447.42|15327.42|15449.14|15329.14|15449.14|15329.14|15447.37|15327.37|10
1623125260000|2021-06-08 04:07:40|15449.19|15329.19|15453.32|15333.32|15454.72|15334.72|15449.19|15329.19|10
1623125270000|2021-06-08 04:07:50|15453.86|15333.86|15459.93|15339.93|15459.93|15339.93|15453.32|15333.32|10
1623125280000|2021-06-08 04:08:00|15459.81|15339.81|15470.32|15350.32|15470.48|15350.48|15459.81|15339.81|10
1623125290000|2021-06-08 04:08:10|15470.56|15350.56|15471.02|15351.02|15472.35|15352.35|15470.56|15350.56|10
1623125300000|2021-06-08 04:08:20|15471.18|15351.18|15468.09|15348.09|15471.63|15351.63|15468.09|15348.09|10
1623125310000|2021-06-08 04:08:30|15468.32|15348.32|15465.38|15345.38|15468.32|15348.32|15465.38|15345.38|10
1623125320000|2021-06-08 04:08:40|15465.35|15345.35|15463.85|15343.85|15465.73|15345.73|15463.85|15343.85|9
1623125330000|2021-06-08 04:08:50|15463.23|15343.23|15463.05|15343.05|15463.34|15343.34|15462.41|15342.41|10
1623125340000|2021-06-08 04:09:00|15462.88|15342.88|15470.89|15350.89|15470.89|15350.89|15462.09|15342.09|10
1623125350000|2021-06-08 04:09:10|15470.97|15350.97|15484.14|15364.14|15484.14|15364.14|15470.97|15350.97|10
1623125360000|2021-06-08 04:09:20|15483.53|15363.53|15492.6|15372.6|15492.6|15372.6|15483.53|15363.53|10
1623125370000|2021-06-08 04:09:30|15492.16|15372.16|15500.88|15380.88|15500.88|15380.88|15491.88|15371.88|10
1623125380000|2021-06-08 04:09:40|15501.83|15381.83|15510.5|15390.5|15511.33|15391.33|15501.83|15381.83|10
1623125390000|2021-06-08 04:09:50|15513.99|15393.99|15515.48|15395.48|15516.01|15396.01|15513.82|15393.82|10
1623125400000|2021-06-08 04:10:00|15516.87|15396.87|15518.14|15398.14|15522.13|15402.13|15516.87|15396.87|10
1623125410000|2021-06-08 04:10:10|15517.25|15397.25|15508.64|15388.64|15517.25|15397.25|15508.64|15388.64|10
1623125420000|2021-06-08 04:10:20|15508.94|15388.94|15510.11|15390.11|15510.24|15390.24|15507.31|15387.31|10
1623125430000|2021-06-08 04:10:30|15510.88|15390.88|15518.83|15398.83|15518.83|15398.83|15510.88|15390.88|10
1623125440000|2021-06-08 04:10:40|15518.27|15398.27|15531.86|15411.86|15531.86|15411.86|15518.27|15398.27|10
1623125450000|2021-06-08 04:10:50|15533.29|15413.29|15544.12|15424.12|15544.12|15424.12|15533.29|15413.29|10
1623125460000|2021-06-08 04:11:00|15545.27|15425.27|15546.14|15426.14|15549.85|15429.85|15545.27|15425.27|10
1623125470000|2021-06-08 04:11:10|15542.68|15422.68|15541.41|15421.41|15542.68|15422.68|15540.22|15420.22|10
1623125480000|2021-06-08 04:11:20|15541.9|15421.9|15541.9|15421.9|15543.7|15423.7|15541.54|15421.54|10
1623125490000|2021-06-08 04:11:30|15542.45|15422.45|15546.74|15426.74|15546.74|15426.74|15542.45|15422.45|10
1623125500000|2021-06-08 04:11:40|15547.54|15427.54|15549.5|15429.5|15549.5|15429.5|15546.46|15426.46|10
1623125510000|2021-06-08 04:11:50|15548.63|15428.63|15551.36|15431.36|15551.96|15431.96|15548.63|15428.63|10
1623125520000|2021-06-08 04:12:00|15550.53|15430.53|15544.28|15424.28|15550.53|15430.53|15544.28|15424.28|10
1623125530000|2021-06-08 04:12:10|15543.9|15423.9|15541.76|15421.76|15543.98|15423.98|15541.05|15421.05|10
1623125540000|2021-06-08 04:12:20|15541.16|15421.16|15547.23|15427.23|15547.23|15427.23|15539.8|15419.8|10
1623125550000|2021-06-08 04:12:30|15551.1|15431.1|15549.88|15429.88|15552.45|15432.45|15549.88|15429.88|10
1623125560000|2021-06-08 04:12:40|15549.24|15429.24|15549.01|15429.01|15549.77|15429.77|15547.64|15427.64|10
1623125570000|2021-06-08 04:12:50|15548.31|15428.31|15545.6|15425.6|15548.36|15428.36|15545.6|15425.6|10
1623125580000|2021-06-08 04:13:00|15545.09|15425.09|15542.85|15422.85|15545.92|15425.92|15542.85|15422.85|10
1623125590000|2021-06-08 04:13:10|15541.29|15421.29|15533.34|15413.34|15541.63|15421.63|15533.34|15413.34|10
1623125600000|2021-06-08 04:13:20|15532.07|15412.07|15526.26|15406.26|15532.07|15412.07|15524.95|15404.95|10
1623125610000|2021-06-08 04:13:30|15526.98|15406.98|15527.66|15407.66|15527.66|15407.66|15525.44|15405.44|10
1623125620000|2021-06-08 04:13:40|15527.59|15407.59|15526.09|15406.09|15528.62|15408.62|15526.09|15406.09|9
1623125630000|2021-06-08 04:13:50|15525.06|15405.06|15524.39|15404.39|15525.06|15405.06|15523.68|15403.68|10
1623125640000|2021-06-08 04:14:00|15524.35|15404.35|15521.78|15401.78|15524.76|15404.76|15520.93|15400.93|9
1623125650000|2021-06-08 04:14:10|15522.8|15402.8|15522.83|15402.83|15523.86|15403.86|15522.7|15402.7|10
1623125660000|2021-06-08 04:14:20|15517.92|15397.92|15513.2|15393.2|15517.92|15397.92|15513.2|15393.2|9
1623125670000|2021-06-08 04:14:30|15512.26|15392.26|15511.1|15391.1|15512.42|15392.42|15511.07|15391.07|10
1623125680000|2021-06-08 04:14:40|15512.57|15392.57|15519.88|15399.88|15519.88|15399.88|15512.57|15392.57|10
1623125690000|2021-06-08 04:14:50|15523.07|15403.07|15531.91|15411.91|15531.91|15411.91|15523.07|15403.07|10
1623125700000|2021-06-08 04:15:00|15531.66|15411.66|15530.42|15410.42|15531.85|15411.85|15530.37|15410.37|10
1623125710000|2021-06-08 04:15:10|15530.31|15410.31|15526.5|15406.5|15530.31|15410.31|15526.5|15406.5|10
1623125720000|2021-06-08 04:15:20|15526.3|15406.3|15523.66|15403.66|15526.3|15406.3|15522.82|15402.82|10
1623125730000|2021-06-08 04:15:30|15522.47|15402.47|15513.08|15393.08|15522.47|15402.47|15512.91|15392.91|10
1623125740000|2021-06-08 04:15:40|15512.34|15392.34|15506.78|15386.78|15512.34|15392.34|15506.72|15386.72|10
1623125750000|2021-06-08 04:15:50|15506.14|15386.14|15502.06|15382.06|15506.32|15386.32|15501.47|15381.47|10
1623125760000|2021-06-08 04:16:00|15499.92|15379.92|15491.4|15371.4|15499.92|15379.92|15491.31|15371.31|10
1623125770000|2021-06-08 04:16:10|15490.34|15370.34|15489.3|15369.3|15494|15374|15488.95|15368.95|10
1623125780000|2021-06-08 04:16:20|15489.67|15369.67|15489.99|15369.99|15490.37|15370.37|15489.67|15369.67|10
1623125790000|2021-06-08 04:16:30|15489.93|15369.93|15489.87|15369.87|15490.07|15370.07|15488.73|15368.73|10
1623125800000|2021-06-08 04:16:40|15489.8|15369.8|15483.23|15363.23|15489.8|15369.8|15483.23|15363.23|10
1623125810000|2021-06-08 04:16:50|15483.49|15363.49|15476.91|15356.91|15483.49|15363.49|15476.91|15356.91|10
1623125820000|2021-06-08 04:17:00|15476.62|15356.62|15476.31|15356.31|15476.86|15356.86|15474.98|15354.98|10
1623125830000|2021-06-08 04:17:10|15475.89|15355.89|15473.09|15353.09|15475.89|15355.89|15473.09|15353.09|10
1623125840000|2021-06-08 04:17:20|15475.14|15355.14|15472.36|15352.36|15476.21|15356.21|15472.36|15352.36|10
1623125850000|2021-06-08 04:17:30|15472.38|15352.38|15470.75|15350.75|15473.05|15353.05|15470.75|15350.75|10
1623125860000|2021-06-08 04:17:40|15471.09|15351.09|15465.77|15345.77|15471.09|15351.09|15465.77|15345.77|10
1623125870000|2021-06-08 04:17:50|15465.22|15345.22|15461.08|15341.08|15465.22|15345.22|15460.67|15340.67|10
1623125880000|2021-06-08 04:18:00|15462.02|15342.02|15456.37|15336.37|15462.37|15342.37|15456.37|15336.37|10
1623125890000|2021-06-08 04:18:10|15456.38|15336.38|15453.56|15333.56|15456.38|15336.38|15453.54|15333.54|10
1623125900000|2021-06-08 04:18:20|15451.13|15331.13|15448.63|15328.63|15451.53|15331.53|15448.1|15328.1|9
1623125910000|2021-06-08 04:18:30|15449.08|15329.08|15451.59|15331.59|15451.59|15331.59|15449.05|15329.05|10
1623125920000|2021-06-08 04:18:40|15451.74|15331.74|15451.92|15331.92|15452.38|15332.38|15451.61|15331.61|10
1623125930000|2021-06-08 04:18:50|15450.83|15330.83|15446.31|15326.31|15450.83|15330.83|15446.06|15326.06|10
1623125940000|2021-06-08 04:19:00|15446.48|15326.48|15444.62|15324.62|15446.76|15326.76|15444.62|15324.62|10
1623125950000|2021-06-08 04:19:10|15443.21|15323.21|15440.32|15320.32|15443.21|15323.21|15438|15318|10
1623125960000|2021-06-08 04:19:20|15440.55|15320.55|15443.09|15323.09|15443.75|15323.75|15440.55|15320.55|10
1623125970000|2021-06-08 04:19:30|15443.54|15323.54|15449.9|15329.9|15450.18|15330.18|15443.54|15323.54|10
1623125980000|2021-06-08 04:19:40|15452.17|15332.17|15462.44|15342.44|15462.47|15342.47|15451.79|15331.79|10
1623125990000|2021-06-08 04:19:50|15463.17|15343.17|15466.09|15346.09|15466.09|15346.09|15463.17|15343.17|10
1623126000000|2021-06-08 04:20:00|15466.37|15346.37|15467.07|15347.07|15467.37|15347.37|15465.52|15345.52|10
1623126010000|2021-06-08 04:20:10|15467.55|15347.55|15471.11|15351.11|15471.66|15351.66|15467.55|15347.55|10
1623126020000|2021-06-08 04:20:20|15471.66|15351.66|15471.54|15351.54|15473.57|15353.57|15471.25|15351.25|10
1623126030000|2021-06-08 04:20:30|15471.76|15351.76|15470.61|15350.61|15472.06|15352.06|15470.3|15350.3|10
1623126040000|2021-06-08 04:20:40|15470.87|15350.87|15470.17|15350.17|15471.89|15351.89|15469.96|15349.96|10
1623126050000|2021-06-08 04:20:50|15468.55|15348.55|15469.61|15349.61|15471.05|15351.05|15468.52|15348.52|10
1623126060000|2021-06-08 04:21:00|15468.56|15348.56|15451.6|15331.6|15468.61|15348.61|15451.6|15331.6|10
1623126070000|2021-06-08 04:21:10|15451.24|15331.24|15447.38|15327.38|15451.24|15331.24|15447.38|15327.38|10
1623126080000|2021-06-08 04:21:20|15447.47|15327.47|15446.88|15326.88|15447.47|15327.47|15446.49|15326.49|10
1623126090000|2021-06-08 04:21:30|15446.69|15326.69|15450.5|15330.5|15450.5|15330.5|15446.49|15326.49|10
1623126100000|2021-06-08 04:21:40|15451.34|15331.34|15450.05|15330.05|15452.23|15332.23|15450.05|15330.05|10
1623126110000|2021-06-08 04:21:50|15451.48|15331.48|15451.41|15331.41|15452.72|15332.72|15451.41|15331.41|10
1623126120000|2021-06-08 04:22:00|15451.74|15331.74|15443.64|15323.64|15451.74|15331.74|15443.64|15323.64|10
1623126130000|2021-06-08 04:22:10|15443.19|15323.19|15435.07|15315.07|15443.19|15323.19|15434.88|15314.88|9
1623126140000|2021-06-08 04:22:20|15434.57|15314.57|15432.88|15312.88|15435.14|15315.14|15432.88|15312.88|10
1623126150000|2021-06-08 04:22:30|15434.21|15314.21|15431.86|15311.86|15434.71|15314.71|15431.68|15311.68|10
1623126160000|2021-06-08 04:22:40|15431.53|15311.53|15430.87|15310.87|15432.18|15312.18|15430.87|15310.87|10
1623126170000|2021-06-08 04:22:50|15430.86|15310.86|15432.95|15312.95|15432.95|15312.95|15430.81|15310.81|9
1623126180000|2021-06-08 04:23:00|15433.34|15313.34|15433.3|15313.3|15433.87|15313.87|15432.38|15312.38|10
1623126190000|2021-06-08 04:23:10|15433.34|15313.34|15431.85|15311.85|15433.34|15313.34|15431.77|15311.77|10
1623126200000|2021-06-08 04:23:20|15431.02|15311.02|15416.67|15296.67|15431.02|15311.02|15416.67|15296.67|10
1623126210000|2021-06-08 04:23:30|15417.51|15297.51|15417.5|15297.5|15418.11|15298.11|15417.18|15297.18|10
1623126220000|2021-06-08 04:23:40|15418.25|15298.25|15417.23|15297.23|15418.94|15298.94|15416.93|15296.93|10
1623126230000|2021-06-08 04:23:50|15417.12|15297.12|15417.69|15297.69|15417.88|15297.88|15416.75|15296.75|10
1623126240000|2021-06-08 04:24:00|15418.24|15298.24|15423.82|15303.82|15423.82|15303.82|15418.24|15298.24|10
1623126250000|2021-06-08 04:24:10|15424.37|15304.37|15433.76|15313.76|15433.76|15313.76|15424.37|15304.37|10
1623126260000|2021-06-08 04:24:20|15433.44|15313.44|15433.88|15313.88|15433.88|15313.88|15432.13|15312.13|10
1623126270000|2021-06-08 04:24:30|15434.31|15314.31|15436.93|15316.93|15436.93|15316.93|15433.52|15313.52|10
1623126280000|2021-06-08 04:24:40|15438.27|15318.27|15439.34|15319.34|15439.85|15319.85|15438.27|15318.27|10
1623126290000|2021-06-08 04:24:50|15439.37|15319.37|15443.46|15323.46|15444.5|15324.5|15439.37|15319.37|10
1623126300000|2021-06-08 04:25:00|15442.46|15322.46|15443.16|15323.16|15443.65|15323.65|15442.44|15322.44|10
1623126310000|2021-06-08 04:25:10|15441.93|15321.93|15444.07|15324.07|15444.07|15324.07|15441.64|15321.64|10
1623126320000|2021-06-08 04:25:20|15444.16|15324.16|15444.9|15324.9|15445.59|15325.59|15443.48|15323.48|10
1623126330000|2021-06-08 04:25:30|15443.28|15323.28|15438.5|15318.5|15443.28|15323.28|15438.5|15318.5|10
1623126340000|2021-06-08 04:25:40|15438.64|15318.64|15437.39|15317.39|15438.65|15318.65|15437.03|15317.03|10
1623126350000|2021-06-08 04:25:50|15437.37|15317.37|15434.39|15314.39|15437.79|15317.79|15434.39|15314.39|10
1623126360000|2021-06-08 04:26:00|15433.88|15313.88|15432.73|15312.73|15433.88|15313.88|15432.53|15312.53|10
1623126370000|2021-06-08 04:26:10|15432.71|15312.71|15426.9|15306.9|15432.71|15312.71|15426.72|15306.72|10
1623126380000|2021-06-08 04:26:20|15425.97|15305.97|15423.88|15303.88|15425.97|15305.97|15423.65|15303.65|10
1623126390000|2021-06-08 04:26:30|15423.87|15303.87|15420.4|15300.4|15423.87|15303.87|15420.1|15300.1|10
1623126400000|2021-06-08 04:26:40|15420.24|15300.24|15416.6|15296.6|15420.24|15300.24|15416.26|15296.26|10
1623126410000|2021-06-08 04:26:50|15416.96|15296.96|15416.09|15296.09|15416.96|15296.96|15415.43|15295.43|10
1623126420000|2021-06-08 04:27:00|15416.17|15296.17|15420.18|15300.18|15420.7|15300.7|15416.17|15296.17|10
1623126430000|2021-06-08 04:27:10|15419.32|15299.32|15415.19|15295.19|15419.32|15299.32|15415.18|15295.18|10
1623126440000|2021-06-08 04:27:20|15415.15|15295.15|15413.58|15293.58|15415.15|15295.15|15413.05|15293.05|10
1623126450000|2021-06-08 04:27:30|15414.09|15294.09|15413.09|15293.09|15414.14|15294.14|15413.09|15293.09|10
1623126460000|2021-06-08 04:27:40|15413.11|15293.11|15419.07|15299.07|15419.41|15299.41|15413.11|15293.11|10
1623126470000|2021-06-08 04:27:50|15419.31|15299.31|15419.44|15299.44|15421.62|15301.62|15419.31|15299.31|10
1623126480000|2021-06-08 04:28:00|15418.54|15298.54|15411.62|15291.62|15418.95|15298.95|15411.62|15291.62|10
1623126490000|2021-06-08 04:28:10|15410.18|15290.18|15410.67|15290.67|15411.12|15291.12|15409.46|15289.46|10
1623126500000|2021-06-08 04:28:20|15409.66|15289.66|15402.97|15282.97|15409.66|15289.66|15402.97|15282.97|10
1623126510000|2021-06-08 04:28:30|15401.84|15281.84|15390.51|15270.51|15401.84|15281.84|15390.51|15270.51|10
1623126520000|2021-06-08 04:28:40|15388.83|15268.83|15376.81|15256.81|15388.88|15268.88|15376.32|15256.32|10
1623126530000|2021-06-08 04:28:50|15375.79|15255.79|15372.46|15252.46|15375.79|15255.79|15372.1|15252.1|10
1623126540000|2021-06-08 04:29:00|15373.06|15253.06|15365.96|15245.96|15373.33|15253.33|15365.96|15245.96|10
1623126550000|2021-06-08 04:29:10|15365.09|15245.09|15353.13|15233.13|15365.09|15245.09|15353.13|15233.13|10
1623126560000|2021-06-08 04:29:20|15352.75|15232.75|15348.68|15228.68|15352.75|15232.75|15348.68|15228.68|10
1623126570000|2021-06-08 04:29:30|15348.37|15228.37|15345.42|15225.42|15348.37|15228.37|15344.57|15224.57|10
1623126580000|2021-06-08 04:29:40|15346.04|15226.04|15347.38|15227.38|15350.74|15230.74|15346.04|15226.04|10
1623126590000|2021-06-08 04:29:50|15348.16|15228.16|15346.48|15226.48|15348.16|15228.16|15345.37|15225.37|10
1623126600000|2021-06-08 04:30:00|15346.33|15226.33|15352.61|15232.61|15352.61|15232.61|15345.41|15225.41|9
1623126610000|2021-06-08 04:30:10|15352.57|15232.57|15365.31|15245.31|15365.31|15245.31|15352.57|15232.57|10
1623126620000|2021-06-08 04:30:20|15365.38|15245.38|15383.44|15263.44|15383.84|15263.84|15365.38|15245.38|10
1623126630000|2021-06-08 04:30:30|15385.2|15265.2|15383.04|15263.04|15385.2|15265.2|15381.63|15261.63|10
1623126640000|2021-06-08 04:30:40|15382.28|15262.28|15381.55|15261.55|15382.28|15262.28|15380.56|15260.56|10
1623126650000|2021-06-08 04:30:50|15380.23|15260.23|15380.86|15260.86|15380.91|15260.91|15379.71|15259.71|10
1623126660000|2021-06-08 04:31:00|15381.16|15261.16|15381.34|15261.34|15384.03|15264.03|15381.16|15261.16|10
1623126670000|2021-06-08 04:31:10|15381.52|15261.52|15382.11|15262.11|15382.88|15262.88|15381.52|15261.52|10
1623126680000|2021-06-08 04:31:20|15382.25|15262.25|15386.58|15266.58|15386.66|15266.66|15382.25|15262.25|10
1623126690000|2021-06-08 04:31:30|15386.32|15266.32|15390.7|15270.7|15390.7|15270.7|15386.2|15266.2|10
1623126700000|2021-06-08 04:31:40|15390.24|15270.24|15392.37|15272.37|15392.37|15272.37|15390.08|15270.08|10
1623126710000|2021-06-08 04:31:50|15393.17|15273.17|15401.85|15281.85|15401.85|15281.85|15393.17|15273.17|10
1623126720000|2021-06-08 04:32:00|15405.68|15285.68|15414.37|15294.37|15414.38|15294.38|15405.68|15285.68|10
1623126730000|2021-06-08 04:32:10|15416.64|15296.64|15417.34|15297.34|15418.23|15298.23|15416.64|15296.64|9
1623126740000|2021-06-08 04:32:20|15417.6|15297.6|15416.3|15296.3|15417.6|15297.6|15415.99|15295.99|10
1623126750000|2021-06-08 04:32:30|15416.13|15296.13|15406.69|15286.69|15416.35|15296.35|15406.37|15286.37|10
1623126760000|2021-06-08 04:32:40|15405.52|15285.52|15400.84|15280.84|15406.13|15286.13|15400.84|15280.84|10
1623126770000|2021-06-08 04:32:50|15396.5|15276.5|15391.41|15271.41|15396.5|15276.5|15391.41|15271.41|10
1623126780000|2021-06-08 04:33:00|15391.24|15271.24|15390.76|15270.76|15391.24|15271.24|15389.91|15269.91|10
1623126790000|2021-06-08 04:33:10|15390.48|15270.48|15392.09|15272.09|15392.09|15272.09|15390.48|15270.48|10
1623126800000|2021-06-08 04:33:20|15393.45|15273.45|15389.1|15269.1|15394.16|15274.16|15389.1|15269.1|10
1623126810000|2021-06-08 04:33:30|15391.21|15271.21|15394.03|15274.03|15394.27|15274.27|15391.19|15271.19|10
1623126820000|2021-06-08 04:33:40|15396.65|15276.65|15396.29|15276.29|15396.65|15276.65|15395.09|15275.09|10
1623126830000|2021-06-08 04:33:50|15396.36|15276.36|15401.18|15281.18|15401.26|15281.26|15395.84|15275.84|10
1623126840000|2021-06-08 04:34:00|15401.33|15281.33|15402.58|15282.58|15402.65|15282.65|15401.31|15281.31|10
1623126850000|2021-06-08 04:34:10|15403.56|15283.56|15407.35|15287.35|15407.35|15287.35|15402.66|15282.66|10
1623126860000|2021-06-08 04:34:20|15407.05|15287.05|15411.43|15291.43|15412|15292|15407.05|15287.05|10
1623126870000|2021-06-08 04:34:30|15411.8|15291.8|15412.04|15292.04|15412.71|15292.71|15411.74|15291.74|10
1623126880000|2021-06-08 04:34:40|15411.94|15291.94|15414.17|15294.17|15414.17|15294.17|15410.78|15290.78|10
1623126890000|2021-06-08 04:34:50|15414.82|15294.82|15410.82|15290.82|15414.82|15294.82|15409.64|15289.64|10
1623126900000|2021-06-08 04:35:00|15410.59|15290.59|15409.22|15289.22|15410.59|15290.59|15408.71|15288.71|10
1623126910000|2021-06-08 04:35:10|15408.58|15288.58|15408.04|15288.04|15409.94|15289.94|15408.04|15288.04|10
1623126920000|2021-06-08 04:35:20|15408.5|15288.5|15408.52|15288.52|15409.82|15289.82|15408.5|15288.5|10
1623126930000|2021-06-08 04:35:30|15408.41|15288.41|15405.94|15285.94|15408.41|15288.41|15405.94|15285.94|10
1623126940000|2021-06-08 04:35:40|15405.88|15285.88|15407.58|15287.58|15408.14|15288.14|15405.88|15285.88|10
1623126950000|2021-06-08 04:35:50|15407.46|15287.46|15404.76|15284.76|15407.46|15287.46|15404.65|15284.65|9
1623126960000|2021-06-08 04:36:00|15405.26|15285.26|15408.21|15288.21|15408.21|15288.21|15405.26|15285.26|10
1623126970000|2021-06-08 04:36:10|15408.89|15288.89|15411.32|15291.32|15411.32|15291.32|15407.69|15287.69|10
1623126980000|2021-06-08 04:36:20|15411.85|15291.85|15418.68|15298.68|15418.68|15298.68|15411.85|15291.85|10
1623126990000|2021-06-08 04:36:30|15419.56|15299.56|15424.67|15304.67|15424.67|15304.67|15419.56|15299.56|10
1623127000000|2021-06-08 04:36:40|15424.77|15304.77|15424.43|15304.43|15426.5|15306.5|15424.43|15304.43|10
1623127010000|2021-06-08 04:36:50|15425.07|15305.07|15427.6|15307.6|15427.6|15307.6|15425.07|15305.07|10
1623127020000|2021-06-08 04:37:00|15428.64|15308.64|15427.94|15307.94|15429.59|15309.59|15427.94|15307.94|10
1623127030000|2021-06-08 04:37:10|15427.95|15307.95|15421.4|15301.4|15428.11|15308.11|15421.4|15301.4|10
1623127040000|2021-06-08 04:37:20|15420.79|15300.79|15417.14|15297.14|15420.79|15300.79|15417.14|15297.14|10
1623127050000|2021-06-08 04:37:30|15417.16|15297.16|15411.17|15291.17|15417.16|15297.16|15411.17|15291.17|9
1623127060000|2021-06-08 04:37:40|15410.1|15290.1|15411.23|15291.23|15411.23|15291.23|15409.77|15289.77|10
1623127070000|2021-06-08 04:37:50|15411.34|15291.34|15413.16|15293.16|15413.53|15293.53|15411.34|15291.34|10
1623127080000|2021-06-08 04:38:00|15413.26|15293.26|15417.15|15297.15|15417.19|15297.19|15413.26|15293.26|10
1623127090000|2021-06-08 04:38:10|15417.03|15297.03|15414.34|15294.34|15418.15|15298.15|15414.34|15294.34|10
1623127100000|2021-06-08 04:38:20|15413.42|15293.42|15405.22|15285.22|15413.42|15293.42|15405.22|15285.22|10
1623127110000|2021-06-08 04:38:30|15404.13|15284.13|15387.11|15267.11|15404.13|15284.13|15387.11|15267.11|10
1623127120000|2021-06-08 04:38:40|15386.58|15266.58|15382.06|15262.06|15386.58|15266.58|15382.06|15262.06|10
1623127130000|2021-06-08 04:38:50|15382|15262|15381.22|15261.22|15382.02|15262.02|15381.22|15261.22|10
1623127140000|2021-06-08 04:39:00|15380.91|15260.91|15380.04|15260.04|15382.05|15262.05|15380.04|15260.04|10
1623127150000|2021-06-08 04:39:10|15379.9|15259.9|15381.41|15261.41|15381.54|15261.54|15379.9|15259.9|10
1623127160000|2021-06-08 04:39:20|15381.49|15261.49|15370.91|15250.91|15381.49|15261.49|15370.91|15250.91|9
1623127170000|2021-06-08 04:39:30|15370.15|15250.15|15347.08|15227.08|15370.15|15250.15|15347.08|15227.08|10
1623127180000|2021-06-08 04:39:40|15347.53|15227.53|15344.5|15224.5|15347.53|15227.53|15344.45|15224.45|10
1623127190000|2021-06-08 04:39:50|15344.55|15224.55|15339.51|15219.51|15344.55|15224.55|15339.51|15219.51|10
1623127200000|2021-06-08 04:40:00|15338.61|15218.61|15339.92|15219.92|15339.92|15219.92|15336.75|15216.75|10
1623127210000|2021-06-08 04:40:10|15341.53|15221.53|15345.89|15225.89|15345.89|15225.89|15341.53|15221.53|10
1623127220000|2021-06-08 04:40:20|15345.76|15225.76|15342.64|15222.64|15345.76|15225.76|15342.64|15222.64|10
1623127230000|2021-06-08 04:40:30|15342.78|15222.78|15347.86|15227.86|15347.86|15227.86|15342.78|15222.78|10
1623127240000|2021-06-08 04:40:40|15348.12|15228.12|15353.42|15233.42|15353.62|15233.62|15348.12|15228.12|10
1623127250000|2021-06-08 04:40:50|15353.69|15233.69|15359.1|15239.1|15359.1|15239.1|15353.69|15233.69|10
1623127260000|2021-06-08 04:41:00|15359.21|15239.21|15366.93|15246.93|15366.93|15246.93|15359.21|15239.21|10
1623127270000|2021-06-08 04:41:10|15367.88|15247.88|15370.63|15250.63|15371.17|15251.17|15367.88|15247.88|10
1623127280000|2021-06-08 04:41:20|15371.36|15251.36|15381.25|15261.25|15381.25|15261.25|15371.36|15251.36|10
1623127290000|2021-06-08 04:41:30|15383.5|15263.5|15386.95|15266.95|15386.95|15266.95|15383.5|15263.5|10
1623127300000|2021-06-08 04:41:40|15387.05|15267.05|15397.62|15277.62|15397.62|15277.62|15387.05|15267.05|10
1623127310000|2021-06-08 04:41:50|15397.96|15277.96|15405.68|15285.68|15405.68|15285.68|15397.96|15277.96|10
1623127320000|2021-06-08 04:42:00|15405.44|15285.44|15400.99|15280.99|15405.76|15285.76|15400.99|15280.99|10
1623127330000|2021-06-08 04:42:10|15400.8|15280.8|15402.99|15282.99|15402.99|15282.99|15400.8|15280.8|10
1623127340000|2021-06-08 04:42:20|15403.21|15283.21|15399.96|15279.96|15403.21|15283.21|15399.96|15279.96|10
1623127350000|2021-06-08 04:42:30|15399.32|15279.32|15401.9|15281.9|15402.29|15282.29|15399.32|15279.32|10
1623127360000|2021-06-08 04:42:40|15401.91|15281.91|15400.69|15280.69|15401.91|15281.91|15400.63|15280.63|10
1623127370000|2021-06-08 04:42:50|15400.65|15280.65|15398.32|15278.32|15400.95|15280.95|15398.28|15278.28|9
1623127380000|2021-06-08 04:43:00|15398.22|15278.22|15399.71|15279.71|15399.71|15279.71|15398.22|15278.22|9
1623127390000|2021-06-08 04:43:10|15400.2|15280.2|15405.1|15285.1|15405.1|15285.1|15399.89|15279.89|10
1623127400000|2021-06-08 04:43:20|15405.2|15285.2|15407.82|15287.82|15408.32|15288.32|15405.1|15285.1|9
1623127410000|2021-06-08 04:43:30|15407.43|15287.43|15409.59|15289.59|15409.59|15289.59|15407.43|15287.43|10
1623127420000|2021-06-08 04:43:40|15409.68|15289.68|15412.64|15292.64|15412.64|15292.64|15409.68|15289.68|10
1623127430000|2021-06-08 04:43:50|15412.57|15292.57|15413.23|15293.23|15413.23|15293.23|15411.11|15291.11|10
1623127440000|2021-06-08 04:44:00|15413.06|15293.06|15418.94|15298.94|15418.94|15298.94|15413.06|15293.06|10
1623127450000|2021-06-08 04:44:10|15419.76|15299.76|15421.35|15301.35|15421.35|15301.35|15419.76|15299.76|10
1623127460000|2021-06-08 04:44:20|15421.83|15301.83|15416.42|15296.42|15421.83|15301.83|15416.42|15296.42|10
1623127470000|2021-06-08 04:44:30|15416.36|15296.36|15412.92|15292.92|15416.36|15296.36|15412.92|15292.92|10
1623127480000|2021-06-08 04:44:40|15412.93|15292.93|15412.25|15292.25|15413.29|15293.29|15412.25|15292.25|9
1623127490000|2021-06-08 04:44:50|15412.2|15292.2|15411.61|15291.61|15412.2|15292.2|15409.69|15289.69|10
1623127500000|2021-06-08 04:45:00|15412.18|15292.18|15415.15|15295.15|15415.82|15295.82|15412.18|15292.18|10
1623127510000|2021-06-08 04:45:10|15415.29|15295.29|15418.27|15298.27|15418.27|15298.27|15415.29|15295.29|10
1623127520000|2021-06-08 04:45:20|15418.24|15298.24|15422.48|15302.48|15422.48|15302.48|15417.74|15297.74|10
1623127530000|2021-06-08 04:45:30|15422.54|15302.54|15430.74|15310.74|15430.74|15310.74|15422.54|15302.54|10
1623127540000|2021-06-08 04:45:40|15432.37|15312.37|15443.77|15323.77|15443.9|15323.9|15432.37|15312.37|10
1623127550000|2021-06-08 04:45:50|15444.32|15324.32|15454.82|15334.82|15454.82|15334.82|15444.32|15324.32|10
1623127560000|2021-06-08 04:46:00|15455.42|15335.42|15466.86|15346.86|15467.36|15347.36|15455.42|15335.42|10
1623127570000|2021-06-08 04:46:10|15467.38|15347.38|15467.71|15347.71|15469.49|15349.49|15467.38|15347.38|10
1623127580000|2021-06-08 04:46:20|15468.25|15348.25|15469.38|15349.38|15469.38|15349.38|15466.9|15346.9|10
1623127590000|2021-06-08 04:46:30|15469.24|15349.24|15474.59|15354.59|15474.59|15354.59|15469.24|15349.24|10
1623127600000|2021-06-08 04:46:40|15474.58|15354.58|15476.57|15356.57|15476.57|15356.57|15474.58|15354.58|10
1623127610000|2021-06-08 04:46:50|15476.41|15356.41|15485.67|15365.67|15485.67|15365.67|15476.41|15356.41|10
1623127620000|2021-06-08 04:47:00|15485.45|15365.45|15487.42|15367.42|15488.23|15368.23|15485.45|15365.45|10
1623127630000|2021-06-08 04:47:10|15486.61|15366.61|15483.62|15363.62|15487.34|15367.34|15483.62|15363.62|10
1623127640000|2021-06-08 04:47:20|15482.95|15362.95|15478.28|15358.28|15483.68|15363.68|15478.28|15358.28|10
1623127650000|2021-06-08 04:47:30|15479.22|15359.22|15474.57|15354.57|15479.22|15359.22|15474.57|15354.57|10
1623127660000|2021-06-08 04:47:40|15474.29|15354.29|15474.66|15354.66|15475.59|15355.59|15474.27|15354.27|10
1623127670000|2021-06-08 04:47:50|15474.72|15354.72|15471.02|15351.02|15474.72|15354.72|15470.96|15350.96|10
1623127680000|2021-06-08 04:48:00|15471.13|15351.13|15470.09|15350.09|15471.87|15351.87|15470.08|15350.08|10
1623127690000|2021-06-08 04:48:10|15470.01|15350.01|15468.71|15348.71|15470.01|15350.01|15468.71|15348.71|10
1623127700000|2021-06-08 04:48:20|15467.96|15347.96|15462.38|15342.38|15467.96|15347.96|15462.38|15342.38|10
1623127710000|2021-06-08 04:48:30|15462.09|15342.09|15457.01|15337.01|15462.09|15342.09|15457.01|15337.01|10
1623127720000|2021-06-08 04:48:40|15458.14|15338.14|15452.66|15332.66|15458.14|15338.14|15452.66|15332.66|10
1623127730000|2021-06-08 04:48:50|15452.33|15332.33|15447.22|15327.22|15452.33|15332.33|15447.22|15327.22|10
1623127740000|2021-06-08 04:49:00|15446.75|15326.75|15442.71|15322.71|15446.75|15326.75|15442.21|15322.21|10
1623127750000|2021-06-08 04:49:10|15442.22|15322.22|15447.55|15327.55|15447.55|15327.55|15442.22|15322.22|10
1623127760000|2021-06-08 04:49:20|15449.03|15329.03|15457.86|15337.86|15457.92|15337.92|15449.03|15329.03|10
1623127770000|2021-06-08 04:49:30|15458.5|15338.5|15466.73|15346.73|15467.28|15347.28|15458.5|15338.5|10
1623127780000|2021-06-08 04:49:40|15467.08|15347.08|15465.09|15345.09|15467.93|15347.93|15465.09|15345.09|10
1623127790000|2021-06-08 04:49:50|15464.57|15344.57|15464.35|15344.35|15464.83|15344.83|15463|15343|10
1623127800000|2021-06-08 04:50:00|15464.66|15344.66|15465.41|15345.41|15465.41|15345.41|15464.16|15344.16|10
1623127810000|2021-06-08 04:50:10|15464.71|15344.71|15462.73|15342.73|15466.11|15346.11|15462.73|15342.73|10
1623127820000|2021-06-08 04:50:20|15462.29|15342.29|15455.56|15335.56|15462.29|15342.29|15455.56|15335.56|10
1623127830000|2021-06-08 04:50:30|15454.41|15334.41|15451.17|15331.17|15454.41|15334.41|15451.17|15331.17|10
1623127840000|2021-06-08 04:50:40|15451.11|15331.11|15451.07|15331.07|15452.23|15332.23|15450.73|15330.73|10
1623127850000|2021-06-08 04:50:50|15451.14|15331.14|15450.98|15330.98|15452.25|15332.25|15450.98|15330.98|9
1623127860000|2021-06-08 04:51:00|15451.7|15331.7|15450.35|15330.35|15452.94|15332.94|15450.35|15330.35|10
1623127870000|2021-06-08 04:51:10|15449.77|15329.77|15445.99|15325.99|15449.79|15329.79|15445.6|15325.6|10
1623127880000|2021-06-08 04:51:20|15446.15|15326.15|15445.55|15325.55|15446.3|15326.3|15445.41|15325.41|10
1623127890000|2021-06-08 04:51:30|15445.23|15325.23|15445.11|15325.11|15445.52|15325.52|15444.18|15324.18|10
1623127900000|2021-06-08 04:51:40|15444.37|15324.37|15442.8|15322.8|15444.37|15324.37|15442.8|15322.8|10
1623127910000|2021-06-08 04:51:50|15442.5|15322.5|15443.44|15323.44|15444.08|15324.08|15442.5|15322.5|9
1623127920000|2021-06-08 04:52:00|15443.33|15323.33|15444.18|15324.18|15445.06|15325.06|15443.32|15323.32|10
1623127930000|2021-06-08 04:52:10|15443.86|15323.86|15443.56|15323.56|15444.18|15324.18|15442.9|15322.9|10
1623127940000|2021-06-08 04:52:20|15443.41|15323.41|15440.92|15320.92|15443.41|15323.41|15440.92|15320.92|10
1623127950000|2021-06-08 04:52:30|15440.79|15320.79|15438.19|15318.19|15440.79|15320.79|15438.19|15318.19|10
1623127960000|2021-06-08 04:52:40|15438.2|15318.2|15438.2|15318.2|15438.44|15318.44|15437.82|15317.82|10
1623127970000|2021-06-08 04:52:50|15438.12|15318.12|15437.69|15317.69|15438.73|15318.73|15437.69|15317.69|8
1623127980000|2021-06-08 04:53:00|15438.56|15318.56|15437.59|15317.59|15439.34|15319.34|15437.59|15317.59|10
1623127990000|2021-06-08 04:53:10|15437.55|15317.55|15434.38|15314.38|15438.63|15318.63|15434.38|15314.38|10
1623128000000|2021-06-08 04:53:20|15434.88|15314.88|15432.69|15312.69|15435.02|15315.02|15432.69|15312.69|10
1623128010000|2021-06-08 04:53:30|15432.43|15312.43|15425.6|15305.6|15432.58|15312.58|15425.6|15305.6|10
1623128020000|2021-06-08 04:53:40|15423.28|15303.28|15417.26|15297.26|15423.75|15303.75|15417.26|15297.26|10
1623128030000|2021-06-08 04:53:50|15417.34|15297.34|15412.44|15292.44|15417.34|15297.34|15411.56|15291.56|10
1623128040000|2021-06-08 04:54:00|15411.59|15291.59|15407.33|15287.33|15411.59|15291.59|15407.33|15287.33|10
1623128050000|2021-06-08 04:54:10|15407.2|15287.2|15405.15|15285.15|15407.2|15287.2|15404.39|15284.39|10
1623128060000|2021-06-08 04:54:20|15404.95|15284.95|15406.95|15286.95|15406.95|15286.95|15404.95|15284.95|10
1623128070000|2021-06-08 04:54:30|15407.16|15287.16|15411.5|15291.5|15411.5|15291.5|15407.16|15287.16|10
1623128080000|2021-06-08 04:54:40|15411.73|15291.73|15413.71|15293.71|15413.91|15293.91|15411.73|15291.73|10
1623128090000|2021-06-08 04:54:50|15413.86|15293.86|15412.45|15292.45|15414.04|15294.04|15412.45|15292.45|10
1623128100000|2021-06-08 04:55:00|15412.22|15292.22|15406.61|15286.61|15413.47|15293.47|15406.61|15286.61|10
1623128110000|2021-06-08 04:55:10|15406.98|15286.98|15413.15|15293.15|15413.15|15293.15|15406.61|15286.61|10
1623128120000|2021-06-08 04:55:20|15414.43|15294.43|15419.14|15299.14|15419.14|15299.14|15414.43|15294.43|10
1623128130000|2021-06-08 04:55:30|15420.47|15300.47|15429.31|15309.31|15429.31|15309.31|15420.47|15300.47|10
1623128140000|2021-06-08 04:55:40|15431.97|15311.97|15441.96|15321.96|15441.96|15321.96|15431.97|15311.97|10
1623128150000|2021-06-08 04:55:50|15442.19|15322.19|15451.41|15331.41|15451.41|15331.41|15442.19|15322.19|10
1623128160000|2021-06-08 04:56:00|15452.52|15332.52|15455.99|15335.99|15455.99|15335.99|15451.66|15331.66|10
1623128170000|2021-06-08 04:56:10|15455.86|15335.86|15462.15|15342.15|15462.6|15342.6|15455.86|15335.86|10
1623128180000|2021-06-08 04:56:20|15462.91|15342.91|15465.26|15345.26|15465.54|15345.54|15462.91|15342.91|10
1623128190000|2021-06-08 04:56:30|15465.13|15345.13|15465.9|15345.9|15466.05|15346.05|15464.94|15344.94|9
1623128200000|2021-06-08 04:56:40|15466.07|15346.07|15462.87|15342.87|15466.13|15346.13|15462.82|15342.82|10
1623128210000|2021-06-08 04:56:50|15462.97|15342.97|15463.88|15343.88|15464.23|15344.23|15462.91|15342.91|10
1623128220000|2021-06-08 04:57:00|15464.28|15344.28|15461.66|15341.66|15464.95|15344.95|15461.66|15341.66|10
1623128230000|2021-06-08 04:57:10|15462.27|15342.27|15460.46|15340.46|15462.27|15342.27|15460.46|15340.46|10
1623128240000|2021-06-08 04:57:20|15460.08|15340.08|15456.61|15336.61|15460.08|15340.08|15456.61|15336.61|10
1623128250000|2021-06-08 04:57:30|15456.32|15336.32|15457.12|15337.12|15457.12|15337.12|15454.83|15334.83|10
1623128260000|2021-06-08 04:57:40|15457.44|15337.44|15461.77|15341.77|15461.77|15341.77|15457.44|15337.44|10
1623128270000|2021-06-08 04:57:50|15462.3|15342.3|15463.54|15343.54|15463.76|15343.76|15462.3|15342.3|10
1623128280000|2021-06-08 04:58:00|15464.01|15344.01|15457.28|15337.28|15464.43|15344.43|15457.28|15337.28|10
1623128290000|2021-06-08 04:58:10|15457.1|15337.1|15449.71|15329.71|15457.1|15337.1|15449.71|15329.71|10
1623128300000|2021-06-08 04:58:20|15449.85|15329.85|15445.36|15325.36|15449.85|15329.85|15445.36|15325.36|10
1623128310000|2021-06-08 04:58:30|15444.65|15324.65|15442.59|15322.59|15444.65|15324.65|15442.59|15322.59|10
1623128320000|2021-06-08 04:58:40|15441.74|15321.74|15439.9|15319.9|15441.74|15321.74|15439.9|15319.9|10
1623128330000|2021-06-08 04:58:50|15438.57|15318.57|15439.04|15319.04|15439.04|15319.04|15438.24|15318.24|8
1623128340000|2021-06-08 04:59:00|15438.86|15318.86|15438.87|15318.87|15441.86|15321.86|15438.86|15318.86|10
1623128350000|2021-06-08 04:59:10|15438.08|15318.08|15428.94|15308.94|15438.08|15318.08|15428.94|15308.94|10
1623128360000|2021-06-08 04:59:20|15429.05|15309.05|15428.69|15308.69|15429.05|15309.05|15427.22|15307.22|9
1623128370000|2021-06-08 04:59:30|15428.39|15308.39|15428.29|15308.29|15428.79|15308.79|15427.37|15307.37|10
1623128380000|2021-06-08 04:59:40|15428.32|15308.32|15423.14|15303.14|15428.64|15308.64|15423.1|15303.1|10
1623128390000|2021-06-08 04:59:50|15422.95|15302.95|15421.66|15301.66|15422.98|15302.98|15421.66|15301.66|10
1623128400000|2021-06-08 05:00:00|15421.59|15301.59|15417.61|15297.61|15422.33|15302.33|15417.61|15297.61|10
1623128410000|2021-06-08 05:00:10|15417.54|15297.54|15410.54|15290.54|15417.54|15297.54|15410.54|15290.54|10
1623128420000|2021-06-08 05:00:20|15410.11|15290.11|15403.62|15283.62|15410.11|15290.11|15403.46|15283.46|10
1623128430000|2021-06-08 05:00:30|15403.43|15283.43|15400.47|15280.47|15403.7|15283.7|15399.95|15279.95|10
1623128440000|2021-06-08 05:00:40|15399.5|15279.5|15393.95|15273.95|15399.5|15279.5|15393.23|15273.23|10
1623128450000|2021-06-08 05:00:50|15393.96|15273.96|15393.61|15273.61|15393.96|15273.96|15392.3|15272.3|10
1623128460000|2021-06-08 05:01:00|15393.54|15273.54|15404.68|15284.68|15404.68|15284.68|15393.52|15273.52|9
1623128470000|2021-06-08 05:01:10|15405.09|15285.09|15414.76|15294.76|15414.76|15294.76|15405.09|15285.09|10
1623128480000|2021-06-08 05:01:20|15415.7|15295.7|15420.15|15300.15|15420.18|15300.18|15415.7|15295.7|9
1623128490000|2021-06-08 05:01:30|15420.22|15300.22|15431.17|15311.17|15431.17|15311.17|15420.22|15300.22|10
1623128500000|2021-06-08 05:01:40|15431.19|15311.19|15429.7|15309.7|15431.98|15311.98|15429.7|15309.7|9
1623128510000|2021-06-08 05:01:50|15429.58|15309.58|15425.51|15305.51|15429.58|15309.58|15425.51|15305.51|10
1623128520000|2021-06-08 05:02:00|15424.06|15304.06|15421.03|15301.03|15424.06|15304.06|15421.03|15301.03|9
1623128530000|2021-06-08 05:02:10|15421.44|15301.44|15421.55|15301.55|15421.95|15301.95|15420.7|15300.7|9
1623128540000|2021-06-08 05:02:20|15421.07|15301.07|15414.68|15294.68|15421.07|15301.07|15414.68|15294.68|10
1623128550000|2021-06-08 05:02:30|15414.29|15294.29|15412.17|15292.17|15414.29|15294.29|15411.67|15291.67|10
1623128560000|2021-06-08 05:02:40|15412.41|15292.41|15410.49|15290.49|15413.23|15293.23|15410.27|15290.27|10
1623128570000|2021-06-08 05:02:50|15410.61|15290.61|15410.54|15290.54|15410.86|15290.86|15409.79|15289.79|10
1623128580000|2021-06-08 05:03:00|15410.49|15290.49|15408.31|15288.31|15410.49|15290.49|15408.31|15288.31|10
1623128590000|2021-06-08 05:03:10|15407.66|15287.66|15402.65|15282.65|15407.66|15287.66|15402.02|15282.02|10
1623128600000|2021-06-08 05:03:20|15402.86|15282.86|15411.61|15291.61|15411.61|15291.61|15402.86|15282.86|10
1623128610000|2021-06-08 05:03:30|15412.7|15292.7|15418.28|15298.28|15418.28|15298.28|15412.7|15292.7|10
1623128620000|2021-06-08 05:03:40|15420.09|15300.09|15424.83|15304.83|15424.83|15304.83|15419.83|15299.83|9
1623128630000|2021-06-08 05:03:50|15424.84|15304.84|15427.78|15307.78|15427.78|15307.78|15424.84|15304.84|10
1623128640000|2021-06-08 05:04:00|15427.51|15307.51|15427.84|15307.84|15428.63|15308.63|15427.47|15307.47|10
1623128650000|2021-06-08 05:04:10|15427.01|15307.01|15432.29|15312.29|15432.46|15312.46|15427.01|15307.01|10
1623128660000|2021-06-08 05:04:20|15432.4|15312.4|15436.3|15316.3|15436.3|15316.3|15432.4|15312.4|10
1623128670000|2021-06-08 05:04:30|15436.76|15316.76|15440.52|15320.52|15440.67|15320.67|15436.39|15316.39|10
1623128680000|2021-06-08 05:04:40|15440.18|15320.18|15446.7|15326.7|15446.7|15326.7|15440.18|15320.18|10
1623128690000|2021-06-08 05:04:50|15446.11|15326.11|15446.77|15326.77|15447.48|15327.48|15446.11|15326.11|10
1623128700000|2021-06-08 05:05:00|15446.71|15326.71|15444.91|15324.91|15446.71|15326.71|15444.86|15324.86|10
1623128710000|2021-06-08 05:05:10|15442.85|15322.85|15442.47|15322.47|15443.36|15323.36|15442.21|15322.21|10
1623128720000|2021-06-08 05:05:20|15442.98|15322.98|15441.92|15321.92|15443.56|15323.56|15441.67|15321.67|10
1623128730000|2021-06-08 05:05:30|15441.57|15321.57|15442.24|15322.24|15442.24|15322.24|15441.33|15321.33|10
1623128740000|2021-06-08 05:05:40|15442.87|15322.87|15442.2|15322.2|15443.24|15323.24|15442.2|15322.2|10
1623128750000|2021-06-08 05:05:50|15440.17|15320.17|15440.63|15320.63|15441.16|15321.16|15439.56|15319.56|9
1623128760000|2021-06-08 05:06:00|15439.6|15319.6|15436.78|15316.78|15439.6|15319.6|15436.72|15316.72|10
1623128770000|2021-06-08 05:06:10|15437.04|15317.04|15433.5|15313.5|15437.15|15317.15|15432.6|15312.6|10
1623128780000|2021-06-08 05:06:20|15431.84|15311.84|15427.46|15307.46|15431.84|15311.84|15427.46|15307.46|10
1623128790000|2021-06-08 05:06:30|15427.36|15307.36|15423.95|15303.95|15427.36|15307.36|15423.95|15303.95|10
1623128800000|2021-06-08 05:06:40|15423.24|15303.24|15420.84|15300.84|15423.24|15303.24|15420.5|15300.5|10
1623128810000|2021-06-08 05:06:50|15420.83|15300.83|15423.25|15303.25|15423.25|15303.25|15420.83|15300.83|10
1623128820000|2021-06-08 05:07:00|15424.77|15304.77|15435.25|15315.25|15435.25|15315.25|15424.77|15304.77|10
1623128830000|2021-06-08 05:07:10|15435.87|15315.87|15443.35|15323.35|15443.35|15323.35|15435.87|15315.87|10
1623128840000|2021-06-08 05:07:20|15444.99|15324.99|15447.22|15327.22|15447.53|15327.53|15444.99|15324.99|10
1623128850000|2021-06-08 05:07:30|15448.33|15328.33|15452.89|15332.89|15453.04|15333.04|15448.04|15328.04|10
1623128860000|2021-06-08 05:07:40|15453.22|15333.22|15458.94|15338.94|15459.05|15339.05|15453.22|15333.22|10
1623128870000|2021-06-08 05:07:50|15458.37|15338.37|15459.12|15339.12|15459.29|15339.29|15458.33|15338.33|10
1623128880000|2021-06-08 05:08:00|15459.28|15339.28|15461.27|15341.27|15461.27|15341.27|15459.28|15339.28|10
1623128890000|2021-06-08 05:08:10|15460.73|15340.73|15464.06|15344.06|15464.12|15344.12|15460.73|15340.73|10
1623128900000|2021-06-08 05:08:20|15464.09|15344.09|15466.86|15346.86|15466.86|15346.86|15464.09|15344.09|10
1623128910000|2021-06-08 05:08:30|15466.65|15346.65|15471.31|15351.31|15471.31|15351.31|15466.65|15346.65|10
1623128920000|2021-06-08 05:08:40|15471.06|15351.06|15471.28|15351.28|15471.28|15351.28|15470.18|15350.18|10
1623128930000|2021-06-08 05:08:50|15471.3|15351.3|15473.86|15353.86|15473.86|15353.86|15471.11|15351.11|10
1623128940000|2021-06-08 05:09:00|15474|15354|15465.67|15345.67|15474|15354|15465.67|15345.67|10
1623128950000|2021-06-08 05:09:10|15465.88|15345.88|15456.89|15336.89|15465.88|15345.88|15456.89|15336.89|10
1623128960000|2021-06-08 05:09:20|15456.27|15336.27|15451.25|15331.25|15456.84|15336.84|15451.25|15331.25|10
1623128970000|2021-06-08 05:09:30|15451.56|15331.56|15446.92|15326.92|15451.56|15331.56|15446.92|15326.92|10
1623128980000|2021-06-08 05:09:40|15446.28|15326.28|15444.59|15324.59|15446.29|15326.29|15444.25|15324.25|10
1623128990000|2021-06-08 05:09:50|15444.43|15324.43|15440.58|15320.58|15444.43|15324.43|15440.15|15320.15|10
1623129000000|2021-06-08 05:10:00|15440.52|15320.52|15439.61|15319.61|15440.9|15320.9|15439.61|15319.61|9
1623129010000|2021-06-08 05:10:10|15439.62|15319.62|15439.26|15319.26|15439.67|15319.67|15438.87|15318.87|10
1623129020000|2021-06-08 05:10:20|15439.74|15319.74|15441.2|15321.2|15441.29|15321.29|15439.15|15319.15|10
1623129030000|2021-06-08 05:10:30|15441.48|15321.48|15446.23|15326.23|15446.23|15326.23|15441.48|15321.48|10
1623129040000|2021-06-08 05:10:40|15446.86|15326.86|15450.75|15330.75|15450.99|15330.99|15446.86|15326.86|10
1623129050000|2021-06-08 05:10:50|15450.62|15330.62|15447.53|15327.53|15450.73|15330.73|15447.53|15327.53|10
1623129060000|2021-06-08 05:11:00|15447.55|15327.55|15446.07|15326.07|15447.55|15327.55|15446.07|15326.07|10
1623129070000|2021-06-08 05:11:10|15446.16|15326.16|15446.16|15326.16|15446.26|15326.26|15445.21|15325.21|10
1623129080000|2021-06-08 05:11:20|15446.29|15326.29|15446.27|15326.27|15446.84|15326.84|15445.88|15325.88|10
1623129090000|2021-06-08 05:11:30|15446.17|15326.17|15442.94|15322.94|15446.22|15326.22|15442.94|15322.94|10
1623129100000|2021-06-08 05:11:40|15442.91|15322.91|15439.53|15319.53|15443.07|15323.07|15439.1|15319.1|10
1623129110000|2021-06-08 05:11:50|15439.16|15319.16|15437.18|15317.18|15440.18|15320.18|15437.18|15317.18|10
1623129120000|2021-06-08 05:12:00|15436.44|15316.44|15434.02|15314.02|15436.73|15316.73|15434.02|15314.02|9
1623129130000|2021-06-08 05:12:10|15433.9|15313.9|15432.1|15312.1|15434.47|15314.47|15432.1|15312.1|10
1623129140000|2021-06-08 05:12:20|15432.03|15312.03|15429.43|15309.43|15432.03|15312.03|15429.43|15309.43|10
1623129150000|2021-06-08 05:12:30|15429.2|15309.2|15424.93|15304.93|15429.2|15309.2|15424.93|15304.93|10
1623129160000|2021-06-08 05:12:40|15424.94|15304.94|15423.75|15303.75|15425.73|15305.73|15423.75|15303.75|10
1623129170000|2021-06-08 05:12:50|15423.68|15303.68|15415.82|15295.82|15423.68|15303.68|15415.82|15295.82|10
1623129180000|2021-06-08 05:13:00|15415.71|15295.71|15410.37|15290.37|15415.73|15295.73|15410.37|15290.37|10
1623129190000|2021-06-08 05:13:10|15410.33|15290.33|15404.88|15284.88|15410.53|15290.53|15404.88|15284.88|10
1623129200000|2021-06-08 05:13:20|15404.13|15284.13|15395.48|15275.48|15404.13|15284.13|15395.48|15275.48|10
1623129210000|2021-06-08 05:13:30|15393.96|15273.96|15389.76|15269.76|15393.96|15273.96|15389.76|15269.76|10
1623129220000|2021-06-08 05:13:40|15388.88|15268.88|15391.78|15271.78|15391.78|15271.78|15387.9|15267.9|10
1623129230000|2021-06-08 05:13:50|15393.71|15273.71|15402.25|15282.25|15402.25|15282.25|15393.71|15273.71|10
1623129240000|2021-06-08 05:14:00|15402.3|15282.3|15404.31|15284.31|15404.31|15284.31|15402.3|15282.3|10
1623129250000|2021-06-08 05:14:10|15404.88|15284.88|15408.39|15288.39|15408.39|15288.39|15404.88|15284.88|9
1623129260000|2021-06-08 05:14:20|15408.41|15288.41|15404.56|15284.56|15408.49|15288.49|15404.56|15284.56|10
1623129270000|2021-06-08 05:14:30|15403.9|15283.9|15401.77|15281.77|15404.01|15284.01|15401.77|15281.77|10
1623129280000|2021-06-08 05:14:40|15401.49|15281.49|15393.63|15273.63|15401.49|15281.49|15393.63|15273.63|10
1623129290000|2021-06-08 05:14:50|15392.91|15272.91|15382.98|15262.98|15393.4|15273.4|15382.98|15262.98|10
1623129300000|2021-06-08 05:15:00|15382.19|15262.19|15384.28|15264.28|15384.31|15264.31|15381.36|15261.36|10
1623129310000|2021-06-08 05:15:10|15385.17|15265.17|15388.5|15268.5|15388.5|15268.5|15384.99|15264.99|10
1623129320000|2021-06-08 05:15:20|15390.59|15270.59|15392.11|15272.11|15393.08|15273.08|15390.01|15270.01|10
1623129330000|2021-06-08 05:15:30|15392.14|15272.14|15394.22|15274.22|15394.22|15274.22|15391.94|15271.94|10
1623129340000|2021-06-08 05:15:40|15394.51|15274.51|15399.51|15279.51|15400.14|15280.14|15394.51|15274.51|10
1623129350000|2021-06-08 05:15:50|15399.78|15279.78|15397.35|15277.35|15400.37|15280.37|15397.35|15277.35|10
1623129360000|2021-06-08 05:16:00|15397.54|15277.54|15402.2|15282.2|15402.2|15282.2|15396.7|15276.7|10
1623129370000|2021-06-08 05:16:10|15402.62|15282.62|15405.04|15285.04|15405.18|15285.18|15402.52|15282.52|10
1623129380000|2021-06-08 05:16:20|15405|15285|15402.47|15282.47|15405.23|15285.23|15402.47|15282.47|10
1623129390000|2021-06-08 05:16:30|15401.81|15281.81|15407.16|15287.16|15407.21|15287.21|15401.81|15281.81|10
1623129400000|2021-06-08 05:16:40|15407.32|15287.32|15410.84|15290.84|15410.84|15290.84|15407.32|15287.32|10
1623129410000|2021-06-08 05:16:50|15411.51|15291.51|15412.08|15292.08|15412.08|15292.08|15409.33|15289.33|9
1623129420000|2021-06-08 05:17:00|15412.04|15292.04|15404.07|15284.07|15412.04|15292.04|15404.07|15284.07|10
1623129430000|2021-06-08 05:17:10|15404.22|15284.22|15403.36|15283.36|15404.22|15284.22|15403.31|15283.31|9
1623129440000|2021-06-08 05:17:20|15403.73|15283.73|15399.89|15279.89|15403.9|15283.9|15399.89|15279.89|10
1623129450000|2021-06-08 05:17:30|15399.74|15279.74|15396.32|15276.32|15399.77|15279.77|15396.32|15276.32|10
1623129460000|2021-06-08 05:17:40|15395.96|15275.96|15397.69|15277.69|15397.69|15277.69|15395.41|15275.41|10
1623129470000|2021-06-08 05:17:50|15397.82|15277.82|15399.64|15279.64|15399.64|15279.64|15397.82|15277.82|10
1623129480000|2021-06-08 05:18:00|15399.54|15279.54|15398|15278|15400.1|15280.1|15397.11|15277.11|10
1623129490000|2021-06-08 05:18:10|15397.74|15277.74|15398.13|15278.13|15398.77|15278.77|15397.74|15277.74|10
1623129500000|2021-06-08 05:18:20|15398.37|15278.37|15398.43|15278.43|15398.43|15278.43|15397.32|15277.32|9
1623129510000|2021-06-08 05:18:30|15398.39|15278.39|15398.18|15278.18|15398.93|15278.93|15398.13|15278.13|10
1623129520000|2021-06-08 05:18:40|15398.2|15278.2|15397.28|15277.28|15398.43|15278.43|15397.24|15277.24|8
1623129530000|2021-06-08 05:18:50|15397.33|15277.33|15398.37|15278.37|15398.37|15278.37|15396.81|15276.81|9
1623129540000|2021-06-08 05:19:00|15398.2|15278.2|15397.4|15277.4|15398.2|15278.2|15396.05|15276.05|10
1623129550000|2021-06-08 05:19:10|15398.66|15278.66|15403.16|15283.16|15403.42|15283.42|15398.66|15278.66|10
1623129560000|2021-06-08 05:19:20|15403.05|15283.05|15403.19|15283.19|15403.19|15283.19|15401.9|15281.9|10
1623129570000|2021-06-08 05:19:30|15401.52|15281.52|15398.84|15278.84|15401.52|15281.52|15398.84|15278.84|10
1623129580000|2021-06-08 05:19:40|15398.14|15278.14|15394.39|15274.39|15398.3|15278.3|15394.39|15274.39|10
1623129590000|2021-06-08 05:19:50|15394.23|15274.23|15394.06|15274.06|15394.41|15274.41|15393.49|15273.49|10
1623129600000|2021-06-08 05:20:00|15393.58|15273.58|15389.14|15269.14|15393.71|15273.71|15389.14|15269.14|9
1623129610000|2021-06-08 05:20:10|15387.97|15267.97|15384.85|15264.85|15387.97|15267.97|15384.85|15264.85|10
1623129620000|2021-06-08 05:20:20|15384.61|15264.61|15381.03|15261.03|15384.61|15264.61|15381.03|15261.03|9
1623129630000|2021-06-08 05:20:30|15380.75|15260.75|15373.43|15253.43|15380.75|15260.75|15373.43|15253.43|10
1623129640000|2021-06-08 05:20:40|15372.31|15252.31|15367.13|15247.13|15372.31|15252.31|15366.4|15246.4|10
1623129650000|2021-06-08 05:20:50|15366.94|15246.94|15363.42|15243.42|15367.38|15247.38|15363.42|15243.42|10
1623129660000|2021-06-08 05:21:00|15362.93|15242.93|15344.31|15224.31|15362.93|15242.93|15343.84|15223.84|10
1623129670000|2021-06-08 05:21:10|15344.14|15224.14|15349.97|15229.97|15350.05|15230.05|15343.14|15223.14|10
1623129680000|2021-06-08 05:21:20|15350.48|15230.48|15356.32|15236.32|15357.67|15237.67|15350.26|15230.26|10
1623129690000|2021-06-08 05:21:30|15356.17|15236.17|15358.26|15238.26|15358.26|15238.26|15355.73|15235.73|8
1623129700000|2021-06-08 05:21:40|15358.39|15238.39|15360.44|15240.44|15360.6|15240.6|15358.39|15238.39|10
1623129710000|2021-06-08 05:21:50|15360.21|15240.21|15356.5|15236.5|15360.58|15240.58|15356.5|15236.5|10
1623129720000|2021-06-08 05:22:00|15356.26|15236.26|15357.3|15237.3|15357.3|15237.3|15354.71|15234.71|10
1623129730000|2021-06-08 05:22:10|15358.17|15238.17|15369.05|15249.05|15369.05|15249.05|15358.17|15238.17|10
1623129740000|2021-06-08 05:22:20|15368.96|15248.96|15370.92|15250.92|15371|15251|15368.96|15248.96|10
1623129750000|2021-06-08 05:22:30|15371.12|15251.12|15369.6|15249.6|15371.4|15251.4|15369.14|15249.14|9
1623129760000|2021-06-08 05:22:40|15369.98|15249.98|15370.08|15250.08|15370.16|15250.16|15369.37|15249.37|10
1623129770000|2021-06-08 05:22:50|15370.35|15250.35|15373.95|15253.95|15373.95|15253.95|15370.35|15250.35|10
1623129780000|2021-06-08 05:23:00|15374.07|15254.07|15381.15|15261.15|15381.15|15261.15|15374.07|15254.07|10
1623129790000|2021-06-08 05:23:10|15382.82|15262.82|15386.99|15266.99|15387.37|15267.37|15382.82|15262.82|10
1623129800000|2021-06-08 05:23:20|15388.24|15268.24|15388.53|15268.53|15389.39|15269.39|15387.84|15267.84|10
1623129810000|2021-06-08 05:23:30|15389.47|15269.47|15390.29|15270.29|15390.89|15270.89|15388.84|15268.84|10
1623129820000|2021-06-08 05:23:40|15390.47|15270.47|15390.57|15270.57|15390.67|15270.67|15390.31|15270.31|9
1623129830000|2021-06-08 05:23:50|15390.17|15270.17|15381.63|15261.63|15390.23|15270.23|15381.63|15261.63|10
1623129840000|2021-06-08 05:24:00|15381.04|15261.04|15379.63|15259.63|15381.09|15261.09|15379.57|15259.57|10
1623129850000|2021-06-08 05:24:10|15379.66|15259.66|15379.16|15259.16|15381.22|15261.22|15379.16|15259.16|9
1623129860000|2021-06-08 05:24:20|15378.84|15258.84|15376.34|15256.34|15379.33|15259.33|15376.34|15256.34|10
1623129870000|2021-06-08 05:24:30|15376.33|15256.33|15372.74|15252.74|15376.33|15256.33|15372.71|15252.71|10
1623129880000|2021-06-08 05:24:40|15372.56|15252.56|15360.48|15240.48|15372.56|15252.56|15360.38|15240.38|10
1623129890000|2021-06-08 05:24:50|15360.1|15240.1|15358.25|15238.25|15360.1|15240.1|15358.25|15238.25|10
1623129900000|2021-06-08 05:25:00|15357.73|15237.73|15345.93|15225.93|15357.73|15237.73|15345.93|15225.93|10
1623129910000|2021-06-08 05:25:10|15346.24|15226.24|15332.78|15212.78|15346.35|15226.35|15332.78|15212.78|10
1623129920000|2021-06-08 05:25:20|15332.18|15212.18|15321.23|15201.23|15332.18|15212.18|15321.23|15201.23|10
1623129930000|2021-06-08 05:25:30|15319.07|15199.07|15312.18|15192.18|15319.07|15199.07|15312.18|15192.18|10
1623129940000|2021-06-08 05:25:40|15310.93|15190.93|15280.35|15160.35|15310.93|15190.93|15280.35|15160.35|10
1623129950000|2021-06-08 05:25:50|15280.45|15160.45|15282.35|15162.35|15284.26|15164.26|15280.45|15160.45|10
1623129960000|2021-06-08 05:26:00|15282.69|15162.69|15282.52|15162.52|15283.89|15163.89|15281.84|15161.84|9
1623129970000|2021-06-08 05:26:10|15283|15163|15280.61|15160.61|15283|15163|15280.61|15160.61|10
1623129980000|2021-06-08 05:26:20|15278.29|15158.29|15273.14|15153.14|15278.29|15158.29|15273.14|15153.14|10
1623129990000|2021-06-08 05:26:30|15273.24|15153.24|15258.4|15138.4|15273.24|15153.24|15258.4|15138.4|10
1623130000000|2021-06-08 05:26:40|15257.22|15137.22|15259.63|15139.63|15259.63|15139.63|15254.36|15134.36|10
1623130010000|2021-06-08 05:26:50|15260.27|15140.27|15255.09|15135.09|15260.27|15140.27|15254.3|15134.3|10
1623130020000|2021-06-08 05:27:00|15255.33|15135.33|15259.83|15139.83|15259.83|15139.83|15255.16|15135.16|10
1623130030000|2021-06-08 05:27:10|15260.15|15140.15|15264.18|15144.18|15264.18|15144.18|15260.15|15140.15|10
1623130040000|2021-06-08 05:27:20|15264.72|15144.72|15267.5|15147.5|15267.5|15147.5|15264.72|15144.72|10
1623130050000|2021-06-08 05:27:30|15267.61|15147.61|15264.99|15144.99|15268.98|15148.98|15264.69|15144.69|10
1623130060000|2021-06-08 05:27:40|15264.7|15144.7|15263.16|15143.16|15264.7|15144.7|15262.66|15142.66|10
1623130070000|2021-06-08 05:27:50|15263.26|15143.26|15263.86|15143.86|15263.86|15143.86|15262.21|15142.21|10
1623130080000|2021-06-08 05:28:00|15263.3|15143.3|15265.57|15145.57|15265.57|15145.57|15262.81|15142.81|10
1623130090000|2021-06-08 05:28:10|15265.66|15145.66|15271.91|15151.91|15271.91|15151.91|15265.66|15145.66|10
1623130100000|2021-06-08 05:28:20|15273.29|15153.29|15272.09|15152.09|15274.91|15154.91|15272.09|15152.09|10
1623130110000|2021-06-08 05:28:30|15272|15152|15269.45|15149.45|15272|15152|15269.45|15149.45|9
1623130120000|2021-06-08 05:28:40|15269.84|15149.84|15267.28|15147.28|15270.23|15150.23|15267.28|15147.28|10
1623130130000|2021-06-08 05:28:50|15267.01|15147.01|15262.13|15142.13|15267.01|15147.01|15262.13|15142.13|10
1623130140000|2021-06-08 05:29:00|15262.14|15142.14|15255.48|15135.48|15262.23|15142.23|15255.48|15135.48|10
1623130150000|2021-06-08 05:29:10|15255|15135|15245.54|15125.54|15255|15135|15245.54|15125.54|10
1623130160000|2021-06-08 05:29:20|15244.64|15124.64|15233.49|15113.49|15244.64|15124.64|15233.45|15113.45|10
1623130170000|2021-06-08 05:29:30|15233.44|15113.44|15224.14|15104.14|15233.62|15113.62|15224.14|15104.14|10
1623130180000|2021-06-08 05:29:40|15224.02|15104.02|15211.07|15091.07|15224.02|15104.02|15210.09|15090.09|10
1623130190000|2021-06-08 05:29:50|15211.24|15091.24|15205.73|15085.73|15212.12|15092.12|15205.73|15085.73|10
1623130200000|2021-06-08 05:30:00|15205.07|15085.07|15205.92|15085.92|15206.25|15086.25|15204.65|15084.65|10
1623130210000|2021-06-08 05:30:10|15206.54|15086.54|15208.88|15088.88|15210.12|15090.12|15206.54|15086.54|10
1623130220000|2021-06-08 05:30:20|15207.96|15087.96|15208.68|15088.68|15209.67|15089.67|15207.17|15087.17|10
1623130230000|2021-06-08 05:30:30|15209.21|15089.21|15212.11|15092.11|15212.11|15092.11|15208.96|15088.96|10
1623130240000|2021-06-08 05:30:40|15212.93|15092.93|15216.98|15096.98|15216.98|15096.98|15212.93|15092.93|10
1623130250000|2021-06-08 05:30:50|15216.82|15096.82|15211.37|15091.37|15218.11|15098.11|15211.37|15091.37|10
1623130260000|2021-06-08 05:31:00|15208.31|15088.31|15197.28|15077.28|15208.86|15088.86|15197.28|15077.28|10
1623130270000|2021-06-08 05:31:10|15196.96|15076.96|15192.82|15072.82|15198.27|15078.27|15192.82|15072.82|9
1623130280000|2021-06-08 05:31:20|15191.2|15071.2|15184.33|15064.33|15191.2|15071.2|15182.35|15062.35|10
1623130290000|2021-06-08 05:31:30|15185.19|15065.19|15182.53|15062.53|15187.34|15067.34|15182.53|15062.53|10
1623130300000|2021-06-08 05:31:40|15181.98|15061.98|15169.42|15049.42|15182.88|15062.88|15168.96|15048.96|10
1623130310000|2021-06-08 05:31:50|15168.99|15048.99|15168.43|15048.43|15169.15|15049.15|15164.4|15044.4|10
1623130320000|2021-06-08 05:32:00|15169.13|15049.13|15150.14|15030.14|15169.13|15049.13|15150.14|15030.14|10
1623130330000|2021-06-08 05:32:10|15150.29|15030.29|15144.71|15024.71|15150.38|15030.38|15144.71|15024.71|10
1623130340000|2021-06-08 05:32:20|15144.43|15024.43|15145.1|15025.1|15145.21|15025.21|15142.35|15022.35|10
1623130350000|2021-06-08 05:32:30|15145.06|15025.06|15140.38|15020.38|15146.74|15026.74|15140.38|15020.38|10
1623130360000|2021-06-08 05:32:40|15138.49|15018.49|15137.75|15017.75|15140.45|15020.45|15136.85|15016.85|10
1623130370000|2021-06-08 05:32:50|15140.96|15020.96|15142.27|15022.27|15142.75|15022.75|15140.96|15020.96|10
1623130380000|2021-06-08 05:33:00|15142.02|15022.02|15151.78|15031.78|15151.78|15031.78|15141.21|15021.21|10
1623130390000|2021-06-08 05:33:10|15152.96|15032.96|15154.29|15034.29|15154.98|15034.98|15151.34|15031.34|10
1623130400000|2021-06-08 05:33:20|15153.89|15033.89|15150.87|15030.87|15153.89|15033.89|15150.87|15030.87|10
1623130410000|2021-06-08 05:33:30|15150.82|15030.82|15132.77|15012.77|15150.82|15030.82|15132.77|15012.77|10
1623130420000|2021-06-08 05:33:40|15131.78|15011.78|15129.52|15009.52|15131.78|15011.78|15129.18|15009.18|10
1623130430000|2021-06-08 05:33:50|15129.56|15009.56|15115.82|14995.82|15129.56|15009.56|15115.82|14995.82|9
1623130440000|2021-06-08 05:34:00|15115.07|14995.07|15117.99|14997.99|15118.16|14998.16|15115.07|14995.07|9
1623130450000|2021-06-08 05:34:10|15118.17|14998.17|15122.32|15002.32|15122.32|15002.32|15118.17|14998.17|10
1623130460000|2021-06-08 05:34:20|15122.85|15002.85|15131.87|15011.87|15131.87|15011.87|15122.85|15002.85|10
1623130470000|2021-06-08 05:34:30|15131.04|15011.04|15131.4|15011.4|15132.58|15012.58|15130.65|15010.65|9
1623130480000|2021-06-08 05:34:40|15131.05|15011.05|15143.26|15023.26|15143.26|15023.26|15130.96|15010.96|10
1623130490000|2021-06-08 05:34:50|15144.14|15024.14|15150.47|15030.47|15150.5|15030.5|15144.14|15024.14|10
1623130500000|2021-06-08 05:35:00|15149.79|15029.79|15147.22|15027.22|15150.26|15030.26|15147.22|15027.22|10
1623130510000|2021-06-08 05:35:10|15147.89|15027.89|15157.01|15037.01|15157.01|15037.01|15147.89|15027.89|10
1623130520000|2021-06-08 05:35:20|15158.48|15038.48|15174.27|15054.27|15174.27|15054.27|15158.48|15038.48|9
1623130530000|2021-06-08 05:35:30|15175.59|15055.59|15192.54|15072.54|15192.54|15072.54|15175.59|15055.59|10
1623130540000|2021-06-08 05:35:40|15193.68|15073.68|15196.47|15076.47|15196.47|15076.47|15193.68|15073.68|10
1623130550000|2021-06-08 05:35:50|15201.3|15081.3|15198.91|15078.91|15201.84|15081.84|15198.01|15078.01|10
1623130560000|2021-06-08 05:36:00|15198.34|15078.34|15197.78|15077.78|15198.34|15078.34|15196.44|15076.44|10
1623130570000|2021-06-08 05:36:10|15198.6|15078.6|15198.06|15078.06|15199.57|15079.57|15197.91|15077.91|10
1623130580000|2021-06-08 05:36:20|15197.65|15077.65|15191.96|15071.96|15197.65|15077.65|15191.96|15071.96|10
1623130590000|2021-06-08 05:36:30|15191.98|15071.98|15173.35|15053.35|15192.03|15072.03|15173.33|15053.33|10
1623130600000|2021-06-08 05:36:40|15173.27|15053.27|15173.68|15053.68|15174.03|15054.03|15173.1|15053.1|9
1623130610000|2021-06-08 05:36:50|15172.92|15052.92|15170.28|15050.28|15173.25|15053.25|15170.21|15050.21|9
1623130620000|2021-06-08 05:37:00|15169.6|15049.6|15170|15050|15171.95|15051.95|15169.6|15049.6|10
1623130630000|2021-06-08 05:37:10|15169.6|15049.6|15166.16|15046.16|15169.7|15049.7|15166.16|15046.16|10
1623130640000|2021-06-08 05:37:20|15166.35|15046.35|15172.22|15052.22|15172.22|15052.22|15166.35|15046.35|10
1623130650000|2021-06-08 05:37:30|15173.18|15053.18|15177.38|15057.38|15177.38|15057.38|15173.18|15053.18|10
1623130660000|2021-06-08 05:37:40|15178.19|15058.19|15184.16|15064.16|15184.16|15064.16|15178.19|15058.19|10
1623130670000|2021-06-08 05:37:50|15184.57|15064.57|15181.04|15061.04|15185.26|15065.26|15181.04|15061.04|10
1623130680000|2021-06-08 05:38:00|15181.1|15061.1|15177.31|15057.31|15181.1|15061.1|15175.83|15055.83|10
1623130690000|2021-06-08 05:38:10|15177.15|15057.15|15181.9|15061.9|15181.9|15061.9|15177.15|15057.15|9
1623130700000|2021-06-08 05:38:20|15183.64|15063.64|15193.36|15073.36|15193.36|15073.36|15183.64|15063.64|10
1623130710000|2021-06-08 05:38:30|15193.51|15073.51|15197.08|15077.08|15197.29|15077.29|15193.51|15073.51|10
1623130720000|2021-06-08 05:38:40|15197.04|15077.04|15197.31|15077.31|15198.3|15078.3|15197.04|15077.04|10
1623130730000|2021-06-08 05:38:50|15197.97|15077.97|15199.25|15079.25|15200.19|15080.19|15197.01|15077.01|10
1623130740000|2021-06-08 05:39:00|15199.57|15079.57|15200.75|15080.75|15200.75|15080.75|15196.68|15076.68|9
1623130750000|2021-06-08 05:39:10|15201.16|15081.16|15204.8|15084.8|15204.8|15084.8|15200.74|15080.74|10
1623130760000|2021-06-08 05:39:20|15204.66|15084.66|15209.62|15089.62|15209.62|15089.62|15203.68|15083.68|10
1623130770000|2021-06-08 05:39:30|15210.82|15090.82|15213.81|15093.81|15213.96|15093.96|15210.82|15090.82|10
1623130780000|2021-06-08 05:39:40|15214.5|15094.5|15221.54|15101.54|15221.54|15101.54|15214.5|15094.5|9
1623130790000|2021-06-08 05:39:50|15222.24|15102.24|15220.29|15100.29|15222.34|15102.34|15220.29|15100.29|10
1623130800000|2021-06-08 05:40:00|15220.7|15100.7|15224.66|15104.66|15224.66|15104.66|15220.31|15100.31|10
1623130810000|2021-06-08 05:40:10|15227.35|15107.35|15228.44|15108.44|15228.44|15108.44|15225.82|15105.82|10
1623130820000|2021-06-08 05:40:20|15228.3|15108.3|15232.1|15112.1|15232.1|15112.1|15228.27|15108.27|10
1623130830000|2021-06-08 05:40:30|15232.29|15112.29|15234.02|15114.02|15234.34|15114.34|15232.29|15112.29|10
1623130840000|2021-06-08 05:40:40|15234.75|15114.75|15244.24|15124.24|15244.24|15124.24|15234.75|15114.75|10
1623130850000|2021-06-08 05:40:50|15245.4|15125.4|15245.73|15125.73|15246.02|15126.02|15244.94|15124.94|10
1623130860000|2021-06-08 05:41:00|15247.93|15127.93|15252.9|15132.9|15253.14|15133.14|15247.93|15127.93|10
1623130870000|2021-06-08 05:41:10|15254.12|15134.12|15258.16|15138.16|15258.16|15138.16|15254.12|15134.12|10
1623130880000|2021-06-08 05:41:20|15257.38|15137.38|15259.43|15139.43|15260.55|15140.55|15256.89|15136.89|10
1623130890000|2021-06-08 05:41:30|15259.16|15139.16|15249.18|15129.18|15259.16|15139.16|15249.18|15129.18|10
1623130900000|2021-06-08 05:41:40|15249.84|15129.84|15246.73|15126.73|15249.84|15129.84|15246.73|15126.73|10
1623130910000|2021-06-08 05:41:50|15247.65|15127.65|15246.38|15126.38|15247.65|15127.65|15246.38|15126.38|10
1623130920000|2021-06-08 05:42:00|15246.4|15126.4|15250.95|15130.95|15252.17|15132.17|15246.22|15126.22|10
1623130930000|2021-06-08 05:42:10|15253.39|15133.39|15259.78|15139.78|15259.78|15139.78|15253.25|15133.25|10
1623130940000|2021-06-08 05:42:20|15259.38|15139.38|15261.36|15141.36|15261.36|15141.36|15258.78|15138.78|10
1623130950000|2021-06-08 05:42:30|15262.71|15142.71|15265.69|15145.69|15265.69|15145.69|15262.43|15142.43|10
1623130960000|2021-06-08 05:42:40|15267.15|15147.15|15269.94|15149.94|15270.26|15150.26|15267.15|15147.15|10
1623130970000|2021-06-08 05:42:50|15270.56|15150.56|15269.27|15149.27|15270.56|15150.56|15268.62|15148.62|10
1623130980000|2021-06-08 05:43:00|15268.78|15148.78|15268.51|15148.51|15268.78|15148.78|15266.56|15146.56|10
1623130990000|2021-06-08 05:43:10|15270.09|15150.09|15273.08|15153.08|15273.5|15153.5|15270.09|15150.09|9
1623131000000|2021-06-08 05:43:20|15272.68|15152.68|15272.45|15152.45|15272.73|15152.73|15271.91|15151.91|10
1623131010000|2021-06-08 05:43:30|15272.48|15152.48|15275.05|15155.05|15275.16|15155.16|15272.36|15152.36|10
1623131020000|2021-06-08 05:43:40|15275.23|15155.23|15279.7|15159.7|15280.06|15160.06|15274.61|15154.61|10
1623131030000|2021-06-08 05:43:50|15280.19|15160.19|15283.32|15163.32|15283.35|15163.35|15280.19|15160.19|10
1623131040000|2021-06-08 05:44:00|15283.06|15163.06|15279.02|15159.02|15283.06|15163.06|15279.02|15159.02|10
1623131050000|2021-06-08 05:44:10|15278.45|15158.45|15273.61|15153.61|15278.45|15158.45|15273.61|15153.61|10
1623131060000|2021-06-08 05:44:20|15272.84|15152.84|15270.45|15150.45|15272.84|15152.84|15269.99|15149.99|9
1623131070000|2021-06-08 05:44:30|15270.98|15150.98|15271.69|15151.69|15272.08|15152.08|15270.98|15150.98|10
1623131080000|2021-06-08 05:44:40|15271.54|15151.54|15273.18|15153.18|15273.18|15153.18|15271.36|15151.36|10
1623131090000|2021-06-08 05:44:50|15273.84|15153.84|15276.79|15156.79|15276.79|15156.79|15273.84|15153.84|10
1623131100000|2021-06-08 05:45:00|15276.8|15156.8|15281.01|15161.01|15281.01|15161.01|15276.8|15156.8|10
1623131110000|2021-06-08 05:45:10|15281.5|15161.5|15283.89|15163.89|15284.15|15164.15|15281.5|15161.5|10
1623131120000|2021-06-08 05:45:20|15286.59|15166.59|15301.31|15181.31|15301.31|15181.31|15286.59|15166.59|10
1623131130000|2021-06-08 05:45:30|15301.62|15181.62|15304.75|15184.75|15305.04|15185.04|15301.38|15181.38|10
1623131140000|2021-06-08 05:45:40|15305.02|15185.02|15311.43|15191.43|15311.43|15191.43|15305.02|15185.02|10
1623131150000|2021-06-08 05:45:50|15313.09|15193.09|15314.14|15194.14|15315.03|15195.03|15313|15193|10
1623131160000|2021-06-08 05:46:00|15314.6|15194.6|15318.54|15198.54|15318.54|15198.54|15314.6|15194.6|10
1623131170000|2021-06-08 05:46:10|15318.38|15198.38|15319.68|15199.68|15320.6|15200.6|15318.38|15198.38|10
1623131180000|2021-06-08 05:46:20|15319.29|15199.29|15319.65|15199.65|15321.56|15201.56|15319.29|15199.29|10
1623131190000|2021-06-08 05:46:30|15319.1|15199.1|15331.13|15211.13|15331.13|15211.13|15319.1|15199.1|10
1623131200000|2021-06-08 05:46:40|15332.47|15212.47|15335.27|15215.27|15335.4|15215.4|15332.47|15212.47|10
1623131210000|2021-06-08 05:46:50|15334.22|15214.22|15340.64|15220.64|15340.64|15220.64|15334.22|15214.22|10
1623131220000|2021-06-08 05:47:00|15342.83|15222.83|15346.94|15226.94|15346.94|15226.94|15342.83|15222.83|10
1623131230000|2021-06-08 05:47:10|15347.61|15227.61|15348.67|15228.67|15348.67|15228.67|15347.32|15227.32|10
1623131240000|2021-06-08 05:47:20|15346.63|15226.63|15353.3|15233.3|15353.84|15233.84|15346.63|15226.63|10
1623131250000|2021-06-08 05:47:30|15353.17|15233.17|15357.55|15237.55|15357.8|15237.8|15353.17|15233.17|10
1623131260000|2021-06-08 05:47:40|15356.79|15236.79|15355.09|15235.09|15357.03|15237.03|15355.09|15235.09|10
1623131270000|2021-06-08 05:47:50|15355.36|15235.36|15353.61|15233.61|15356.07|15236.07|15353.14|15233.14|10
1623131280000|2021-06-08 05:48:00|15352.39|15232.39|15346.55|15226.55|15352.39|15232.39|15346.55|15226.55|10
1623131290000|2021-06-08 05:48:10|15345.87|15225.87|15345.36|15225.36|15346.52|15226.52|15345.15|15225.15|10
1623131300000|2021-06-08 05:48:20|15344.97|15224.97|15346.19|15226.19|15346.19|15226.19|15344.44|15224.44|10
1623131310000|2021-06-08 05:48:30|15346.56|15226.56|15351.9|15231.9|15351.9|15231.9|15346.56|15226.56|10
1623131320000|2021-06-08 05:48:40|15353|15233|15355.4|15235.4|15355.4|15235.4|15353|15233|10
1623131330000|2021-06-08 05:48:50|15355.37|15235.37|15361.14|15241.14|15361.14|15241.14|15355.37|15235.37|10
1623131340000|2021-06-08 05:49:00|15362.64|15242.64|15366.76|15246.76|15366.97|15246.97|15362.64|15242.64|10
1623131350000|2021-06-08 05:49:10|15366.04|15246.04|15365.56|15245.56|15367.25|15247.25|15365.56|15245.56|10
1623131360000|2021-06-08 05:49:20|15365.74|15245.74|15360.87|15240.87|15366.29|15246.29|15360.87|15240.87|10
1623131370000|2021-06-08 05:49:30|15360.06|15240.06|15361.56|15241.56|15362.16|15242.16|15360.06|15240.06|10
1623131380000|2021-06-08 05:49:40|15360.04|15240.04|15355.16|15235.16|15360.16|15240.16|15355.16|15235.16|10
1623131390000|2021-06-08 05:49:50|15354.74|15234.74|15353.98|15233.98|15354.74|15234.74|15352.76|15232.76|9
1623131400000|2021-06-08 05:50:00|15354.25|15234.25|15353.56|15233.56|15356.39|15236.39|15353.56|15233.56|10
1623131410000|2021-06-08 05:50:10|15348.3|15228.3|15345.63|15225.63|15348.31|15228.31|15344.93|15224.93|10
1623131420000|2021-06-08 05:50:20|15345.49|15225.49|15340.05|15220.05|15345.7|15225.7|15340.05|15220.05|10
1623131430000|2021-06-08 05:50:30|15339.01|15219.01|15332.85|15212.85|15339.01|15219.01|15332.85|15212.85|10
1623131440000|2021-06-08 05:50:40|15332.27|15212.27|15333.07|15213.07|15333.07|15213.07|15332.19|15212.19|10
1623131450000|2021-06-08 05:50:50|15332.76|15212.76|15327.16|15207.16|15332.76|15212.76|15327.16|15207.16|10
1623131460000|2021-06-08 05:51:00|15325.72|15205.72|15328.44|15208.44|15328.9|15208.9|15325.72|15205.72|10
1623131470000|2021-06-08 05:51:10|15329|15209|15323.74|15203.74|15329|15209|15323.74|15203.74|10
1623131480000|2021-06-08 05:51:20|15323.47|15203.47|15318.86|15198.86|15323.9|15203.9|15318.86|15198.86|10
1623131490000|2021-06-08 05:51:30|15318.62|15198.62|15312.44|15192.44|15318.62|15198.62|15312.44|15192.44|10
1623131500000|2021-06-08 05:51:40|15311.67|15191.67|15312.04|15192.04|15312.32|15192.32|15311.55|15191.55|10
1623131510000|2021-06-08 05:51:50|15312.13|15192.13|15308.31|15188.31|15312.25|15192.25|15308.31|15188.31|10
1623131520000|2021-06-08 05:52:00|15307.38|15187.38|15306.64|15186.64|15307.86|15187.86|15305.82|15185.82|9
1623131530000|2021-06-08 05:52:10|15307.4|15187.4|15306.2|15186.2|15308.34|15188.34|15305.25|15185.25|10
1623131540000|2021-06-08 05:52:20|15306.71|15186.71|15312.56|15192.56|15312.56|15192.56|15306.71|15186.71|9
1623131550000|2021-06-08 05:52:30|15312.86|15192.86|15330.35|15210.35|15330.35|15210.35|15312.86|15192.86|10
1623131560000|2021-06-08 05:52:40|15330.05|15210.05|15338.17|15218.17|15338.17|15218.17|15330.05|15210.05|10
1623131570000|2021-06-08 05:52:50|15339.17|15219.17|15344.34|15224.34|15344.34|15224.34|15339.17|15219.17|10
1623131580000|2021-06-08 05:53:00|15344.41|15224.41|15347.97|15227.97|15347.97|15227.97|15344.41|15224.41|10
1623131590000|2021-06-08 05:53:10|15349.9|15229.9|15349.45|15229.45|15351.69|15231.69|15349.45|15229.45|9
1623131600000|2021-06-08 05:53:20|15349.71|15229.71|15346.05|15226.05|15349.71|15229.71|15345.92|15225.92|10
1623131610000|2021-06-08 05:53:30|15344.94|15224.94|15343.38|15223.38|15345.36|15225.36|15343.38|15223.38|9
1623131620000|2021-06-08 05:53:40|15344.66|15224.66|15344.25|15224.25|15344.66|15224.66|15343.36|15223.36|10
1623131630000|2021-06-08 05:53:50|15343.53|15223.53|15338.07|15218.07|15343.53|15223.53|15338.07|15218.07|10
1623131640000|2021-06-08 05:54:00|15337.22|15217.22|15336.36|15216.36|15337.34|15217.34|15336.36|15216.36|10
1623131650000|2021-06-08 05:54:10|15336.61|15216.61|15337.34|15217.34|15337.34|15217.34|15335.87|15215.87|10
1623131660000|2021-06-08 05:54:20|15337.6|15217.6|15334.3|15214.3|15338.19|15218.19|15334.3|15214.3|10
1623131670000|2021-06-08 05:54:30|15332.65|15212.65|15330.26|15210.26|15332.65|15212.65|15330.26|15210.26|10
1623131680000|2021-06-08 05:54:40|15329.56|15209.56|15325.89|15205.89|15329.56|15209.56|15325.89|15205.89|10
1623131690000|2021-06-08 05:54:50|15325.28|15205.28|15322.98|15202.98|15325.28|15205.28|15322.69|15202.69|10
1623131700000|2021-06-08 05:55:00|15323.28|15203.28|15327.45|15207.45|15327.45|15207.45|15323.09|15203.09|10
1623131710000|2021-06-08 05:55:10|15327.73|15207.73|15341.23|15221.23|15341.23|15221.23|15327.73|15207.73|10
1623131720000|2021-06-08 05:55:20|15341.83|15221.83|15347.47|15227.47|15347.47|15227.47|15341.83|15221.83|10
1623131730000|2021-06-08 05:55:30|15347.51|15227.51|15348.37|15228.37|15349.1|15229.1|15346.46|15226.46|10
1623131740000|2021-06-08 05:55:40|15347.98|15227.98|15351.98|15231.98|15351.98|15231.98|15347.98|15227.98|9
1623131750000|2021-06-08 05:55:50|15352.34|15232.34|15358.15|15238.15|15358.15|15238.15|15352.34|15232.34|10
1623131760000|2021-06-08 05:56:00|15358.87|15238.87|15361.53|15241.53|15361.53|15241.53|15358.87|15238.87|10
1623131770000|2021-06-08 05:56:10|15362.06|15242.06|15363.64|15243.64|15364.78|15244.78|15362.06|15242.06|9
1623131780000|2021-06-08 05:56:20|15363.95|15243.95|15365.51|15245.51|15366.67|15246.67|15363.95|15243.95|10
1623131790000|2021-06-08 05:56:30|15365.56|15245.56|15364.7|15244.7|15365.56|15245.56|15362.66|15242.66|10
1623131800000|2021-06-08 05:56:40|15364.95|15244.95|15363.22|15243.22|15364.99|15244.99|15363.22|15243.22|10
1623131810000|2021-06-08 05:56:50|15363.66|15243.66|15360.37|15240.37|15363.95|15243.95|15360.37|15240.37|10
1623131820000|2021-06-08 05:57:00|15360.01|15240.01|15363.82|15243.82|15363.82|15243.82|15359.1|15239.1|10
1623131830000|2021-06-08 05:57:10|15365.58|15245.58|15380.37|15260.37|15380.37|15260.37|15365.58|15245.58|10
1623131840000|2021-06-08 05:57:20|15380.41|15260.41|15385.15|15265.15|15385.15|15265.15|15380.41|15260.41|10
1623131850000|2021-06-08 05:57:30|15385.25|15265.25|15394.51|15274.51|15394.51|15274.51|15385.25|15265.25|10
1623131860000|2021-06-08 05:57:40|15396.14|15276.14|15402.42|15282.42|15402.42|15282.42|15396.14|15276.14|10
1623131870000|2021-06-08 05:57:50|15402.91|15282.91|15405.69|15285.69|15405.69|15285.69|15402.27|15282.27|10
1623131880000|2021-06-08 05:58:00|15405.44|15285.44|15406.8|15286.8|15407.22|15287.22|15405.23|15285.23|10
1623131890000|2021-06-08 05:58:10|15407.41|15287.41|15417.08|15297.08|15417.08|15297.08|15407.41|15287.41|10
1623131900000|2021-06-08 05:58:20|15417.26|15297.26|15413.25|15293.25|15417.33|15297.33|15413.25|15293.25|10
1623131910000|2021-06-08 05:58:30|15412.13|15292.13|15406.19|15286.19|15412.13|15292.13|15406.11|15286.11|10
1623131920000|2021-06-08 05:58:40|15404.93|15284.93|15404.38|15284.38|15405.23|15285.23|15403.39|15283.39|10
1623131930000|2021-06-08 05:58:50|15404.96|15284.96|15408|15288|15408|15288|15404.96|15284.96|10
1623131940000|2021-06-08 05:59:00|15408.41|15288.41|15409.62|15289.62|15409.62|15289.62|15407.6|15287.6|10
1623131950000|2021-06-08 05:59:10|15410.46|15290.46|15413.01|15293.01|15413.01|15293.01|15410.46|15290.46|10
1623131960000|2021-06-08 05:59:20|15413.75|15293.75|15416.75|15296.75|15416.97|15296.97|15413.75|15293.75|10
1623131970000|2021-06-08 05:59:30|15416.92|15296.92|15418.21|15298.21|15418.21|15298.21|15416.81|15296.81|10
1623131980000|2021-06-08 05:59:40|15417.88|15297.88|15419.8|15299.8|15420.27|15300.27|15417.88|15297.88|10
1623131990000|2021-06-08 05:59:50|15419.49|15299.49|15416.22|15296.22|15419.49|15299.49|15416.22|15296.22|10
1623132000000|2021-06-08 06:00:00|15415.75|15295.75|15409.3|15289.3|15416.98|15296.98|15409.3|15289.3|9
1623132010000|2021-06-08 06:00:10|15408.77|15288.77|15407.73|15287.73|15408.77|15288.77|15407.12|15287.12|10
1623132020000|2021-06-08 06:00:20|15408.24|15288.24|15409.9|15289.9|15411.75|15291.75|15408.24|15288.24|10
1623132030000|2021-06-08 06:00:30|15409.37|15289.37|15417.81|15297.81|15417.81|15297.81|15409.37|15289.37|10
1623132040000|2021-06-08 06:00:40|15418.2|15298.2|15421.98|15301.98|15421.98|15301.98|15417.54|15297.54|10
1623132050000|2021-06-08 06:00:50|15424.11|15304.11|15430.66|15310.66|15431.46|15311.46|15424.11|15304.11|10
1623132060000|2021-06-08 06:01:00|15431.36|15311.36|15438.52|15318.52|15438.52|15318.52|15431.36|15311.36|10
1623132070000|2021-06-08 06:01:10|15440.07|15320.07|15441.16|15321.16|15443.57|15323.57|15440.07|15320.07|10
1623132080000|2021-06-08 06:01:20|15440.72|15320.72|15440.15|15320.15|15441.04|15321.04|15439.23|15319.23|10
1623132090000|2021-06-08 06:01:30|15440.07|15320.07|15436.84|15316.84|15440.27|15320.27|15436.84|15316.84|10
1623132100000|2021-06-08 06:01:40|15436.3|15316.3|15431.75|15311.75|15436.3|15316.3|15431.46|15311.46|10
1623132110000|2021-06-08 06:01:50|15429.98|15309.98|15424.92|15304.92|15429.98|15309.98|15424.48|15304.48|10
1623132120000|2021-06-08 06:02:00|15424.75|15304.75|15416.57|15296.57|15424.75|15304.75|15416.46|15296.46|10
1623132130000|2021-06-08 06:02:10|15416.54|15296.54|15421.35|15301.35|15422.23|15302.23|15416.54|15296.54|10
1623132140000|2021-06-08 06:02:20|15420.56|15300.56|15414.95|15294.95|15420.56|15300.56|15414.95|15294.95|10
1623132150000|2021-06-08 06:02:30|15414.66|15294.66|15406.86|15286.86|15414.66|15294.66|15406.86|15286.86|9
1623132160000|2021-06-08 06:02:40|15406.58|15286.58|15407.01|15287.01|15407.73|15287.73|15406.03|15286.03|10
1623132170000|2021-06-08 06:02:50|15406.71|15286.71|15400.73|15280.73|15406.71|15286.71|15400.73|15280.73|10
1623132180000|2021-06-08 06:03:00|15399.41|15279.41|15403.48|15283.48|15403.48|15283.48|15398.87|15278.87|10
1623132190000|2021-06-08 06:03:10|15404.09|15284.09|15404.55|15284.55|15404.78|15284.78|15403.76|15283.76|10
1623132200000|2021-06-08 06:03:20|15404.29|15284.29|15406.9|15286.9|15406.9|15286.9|15404.08|15284.08|10
1623132210000|2021-06-08 06:03:30|15407.08|15287.08|15398.78|15278.78|15407.09|15287.09|15398.78|15278.78|10
1623132220000|2021-06-08 06:03:40|15397.5|15277.5|15394.24|15274.24|15397.5|15277.5|15393.64|15273.64|10
1623132230000|2021-06-08 06:03:50|15392.16|15272.16|15393.65|15273.65|15393.65|15273.65|15392.16|15272.16|10
1623132240000|2021-06-08 06:04:00|15394.52|15274.52|15401.17|15281.17|15401.17|15281.17|15394.52|15274.52|9
1623132250000|2021-06-08 06:04:10|15401.91|15281.91|15411.24|15291.24|15411.24|15291.24|15401.91|15281.91|10
1623132260000|2021-06-08 06:04:20|15411.15|15291.15|15414.18|15294.18|15415.65|15295.65|15410.57|15290.57|10
1623132270000|2021-06-08 06:04:30|15414.07|15294.07|15418.19|15298.19|15418.19|15298.19|15414.07|15294.07|10
1623132280000|2021-06-08 06:04:40|15417.94|15297.94|15416.64|15296.64|15418.67|15298.67|15416.64|15296.64|10
1623132290000|2021-06-08 06:04:50|15416.59|15296.59|15408.99|15288.99|15416.59|15296.59|15408.99|15288.99|10
1623132300000|2021-06-08 06:05:00|15407.21|15287.21|15406.4|15286.4|15407.21|15287.21|15406.05|15286.05|10
1623132310000|2021-06-08 06:05:10|15406.48|15286.48|15406.83|15286.83|15407.17|15287.17|15406.22|15286.22|10
1623132320000|2021-06-08 06:05:20|15406.93|15286.93|15409.74|15289.74|15409.86|15289.86|15406.93|15286.93|10
1623132330000|2021-06-08 06:05:30|15408.88|15288.88|15410.82|15290.82|15411.81|15291.81|15408.88|15288.88|10
1623132340000|2021-06-08 06:05:40|15410.53|15290.53|15412.61|15292.61|15412.61|15292.61|15409.2|15289.2|10
1623132350000|2021-06-08 06:05:50|15412.83|15292.83|15411.76|15291.76|15413.19|15293.19|15411.63|15291.63|10
1623132360000|2021-06-08 06:06:00|15411.91|15291.91|15407.06|15287.06|15412.31|15292.31|15407.06|15287.06|10
1623132370000|2021-06-08 06:06:10|15407.15|15287.15|15405.5|15285.5|15407.15|15287.15|15405.48|15285.48|10
1623132380000|2021-06-08 06:06:20|15406.42|15286.42|15409.91|15289.91|15409.91|15289.91|15406.42|15286.42|10
1623132390000|2021-06-08 06:06:30|15410.42|15290.42|15403.82|15283.82|15410.42|15290.42|15403.82|15283.82|10
1623132400000|2021-06-08 06:06:40|15403.65|15283.65|15401.36|15281.36|15403.65|15283.65|15401.24|15281.24|9
1623132410000|2021-06-08 06:06:50|15402.28|15282.28|15392.19|15272.19|15402.28|15282.28|15392.19|15272.19|10
1623132420000|2021-06-08 06:07:00|15392.38|15272.38|15389.21|15269.21|15392.38|15272.38|15388.79|15268.79|10
1623132430000|2021-06-08 06:07:10|15385.61|15265.61|15385.89|15265.89|15386|15266|15384.91|15264.91|10
1623132440000|2021-06-08 06:07:20|15385.67|15265.67|15389.35|15269.35|15389.35|15269.35|15385.49|15265.49|8
1623132450000|2021-06-08 06:07:30|15388.69|15268.69|15390.46|15270.46|15390.46|15270.46|15388.63|15268.63|9
1623132460000|2021-06-08 06:07:40|15390.41|15270.41|15390.99|15270.99|15390.99|15270.99|15390.09|15270.09|10
1623132470000|2021-06-08 06:07:50|15390.95|15270.95|15391.07|15271.07|15392.01|15272.01|15390.29|15270.29|10
1623132480000|2021-06-08 06:08:00|15390.61|15270.61|15387.95|15267.95|15390.61|15270.61|15387|15267|10
1623132490000|2021-06-08 06:08:10|15388.16|15268.16|15384.3|15264.3|15388.16|15268.16|15384.3|15264.3|10
1623132500000|2021-06-08 06:08:20|15384.26|15264.26|15383.58|15263.58|15384.29|15264.29|15383.58|15263.58|10
1623132510000|2021-06-08 06:08:30|15384.34|15264.34|15384.67|15264.67|15385.34|15265.34|15384.34|15264.34|10
1623132520000|2021-06-08 06:08:40|15384.26|15264.26|15382.79|15262.79|15384.26|15264.26|15382.28|15262.28|10
1623132530000|2021-06-08 06:08:50|15382.88|15262.88|15382.53|15262.53|15382.88|15262.88|15382.13|15262.13|8
1623132540000|2021-06-08 06:09:00|15382.09|15262.09|15377.53|15257.53|15382.09|15262.09|15377.53|15257.53|10
1623132550000|2021-06-08 06:09:10|15375.14|15255.14|15371.95|15251.95|15375.14|15255.14|15371.56|15251.56|10
1623132560000|2021-06-08 06:09:20|15372.1|15252.1|15366.82|15246.82|15372.1|15252.1|15366.04|15246.04|10
1623132570000|2021-06-08 06:09:30|15366.04|15246.04|15362.44|15242.44|15366.04|15246.04|15362.44|15242.44|9
1623132580000|2021-06-08 06:09:40|15362.28|15242.28|15362.57|15242.57|15362.96|15242.96|15361.49|15241.49|10
1623132590000|2021-06-08 06:09:50|15362.5|15242.5|15356.94|15236.94|15362.5|15242.5|15356.94|15236.94|10
1623132600000|2021-06-08 06:10:00|15356.66|15236.66|15355.92|15235.92|15356.93|15236.93|15355.92|15235.92|10
1623132610000|2021-06-08 06:10:10|15355.91|15235.91|15355.31|15235.31|15355.91|15235.91|15354.97|15234.97|10
1623132620000|2021-06-08 06:10:20|15355.55|15235.55|15358.89|15238.89|15359.14|15239.14|15355.55|15235.55|10
1623132630000|2021-06-08 06:10:30|15358.41|15238.41|15358.99|15238.99|15358.99|15238.99|15357.66|15237.66|10
1623132640000|2021-06-08 06:10:40|15358.97|15238.97|15363.27|15243.27|15363.27|15243.27|15358.97|15238.97|10
1623132650000|2021-06-08 06:10:50|15363.48|15243.48|15366.89|15246.89|15366.89|15246.89|15363.48|15243.48|10
1623132660000|2021-06-08 06:11:00|15367.08|15247.08|15364.95|15244.95|15367.57|15247.57|15364.79|15244.79|10
1623132670000|2021-06-08 06:11:10|15364.78|15244.78|15360.85|15240.85|15364.78|15244.78|15360.85|15240.85|10
1623132680000|2021-06-08 06:11:20|15361.24|15241.24|15360.26|15240.26|15361.93|15241.93|15360.26|15240.26|10
1623132690000|2021-06-08 06:11:30|15360.11|15240.11|15353.48|15233.48|15360.11|15240.11|15353.17|15233.17|10
1623132700000|2021-06-08 06:11:40|15353.5|15233.5|15350.12|15230.12|15353.5|15233.5|15349.99|15229.99|9
1623132710000|2021-06-08 06:11:50|15349.53|15229.53|15344.47|15224.47|15349.55|15229.55|15344.47|15224.47|10
1623132720000|2021-06-08 06:12:00|15342.7|15222.7|15339.07|15219.07|15342.97|15222.97|15339.07|15219.07|10
1623132730000|2021-06-08 06:12:10|15339.49|15219.49|15334.52|15214.52|15339.49|15219.49|15334.43|15214.43|9
1623132740000|2021-06-08 06:12:20|15334.4|15214.4|15336.39|15216.39|15337|15217|15334.4|15214.4|10
1623132750000|2021-06-08 06:12:30|15335.46|15215.46|15334.78|15214.78|15335.77|15215.77|15334.46|15214.46|10
1623132760000|2021-06-08 06:12:40|15334.15|15214.15|15335.56|15215.56|15335.56|15215.56|15333.32|15213.32|10
1623132770000|2021-06-08 06:12:50|15335.16|15215.16|15335.47|15215.47|15336.11|15216.11|15335.16|15215.16|10
1623132780000|2021-06-08 06:13:00|15335.78|15215.78|15333.99|15213.99|15335.78|15215.78|15333.99|15213.99|10
1623132790000|2021-06-08 06:13:10|15333.73|15213.73|15326.92|15206.92|15333.73|15213.73|15326.92|15206.92|10
1623132800000|2021-06-08 06:13:20|15326.89|15206.89|15321.53|15201.53|15326.89|15206.89|15321.53|15201.53|10
1623132810000|2021-06-08 06:13:30|15321.43|15201.43|15317.38|15197.38|15322.42|15202.42|15317.38|15197.38|10
1623132820000|2021-06-08 06:13:40|15316.87|15196.87|15311.83|15191.83|15316.96|15196.96|15311.83|15191.83|10
1623132830000|2021-06-08 06:13:50|15311.41|15191.41|15310.57|15190.57|15311.41|15191.41|15310.04|15190.04|10
1623132840000|2021-06-08 06:14:00|15309.58|15189.58|15300.24|15180.24|15309.58|15189.58|15300.24|15180.24|10
1623132850000|2021-06-08 06:14:10|15300.58|15180.58|15281.91|15161.91|15300.58|15180.58|15281.91|15161.91|10
1623132860000|2021-06-08 06:14:20|15281.71|15161.71|15280.94|15160.94|15281.71|15161.71|15279.18|15159.18|10
1623132870000|2021-06-08 06:14:30|15280.78|15160.78|15278.99|15158.99|15281.76|15161.76|15278.99|15158.99|10
1623132880000|2021-06-08 06:14:40|15279.82|15159.82|15282.21|15162.21|15282.21|15162.21|15279.82|15159.82|10
1623132890000|2021-06-08 06:14:50|15281.87|15161.87|15287.75|15167.75|15287.75|15167.75|15281.87|15161.87|10
1623132900000|2021-06-08 06:15:00|15287.46|15167.46|15289.73|15169.73|15289.73|15169.73|15287.32|15167.32|10
1623132910000|2021-06-08 06:15:10|15291.95|15171.95|15300.91|15180.91|15300.91|15180.91|15291.95|15171.95|10
1623132920000|2021-06-08 06:15:20|15300.6|15180.6|15306.68|15186.68|15307.05|15187.05|15300.49|15180.49|10
1623132930000|2021-06-08 06:15:30|15306.85|15186.85|15311.65|15191.65|15311.65|15191.65|15306.69|15186.69|10
1623132940000|2021-06-08 06:15:40|15311.63|15191.63|15316.15|15196.15|15316.15|15196.15|15311.63|15191.63|10
1623132950000|2021-06-08 06:15:50|15316.03|15196.03|15314.57|15194.57|15316.69|15196.69|15314|15194|10
1623132960000|2021-06-08 06:16:00|15316.46|15196.46|15325.34|15205.34|15325.34|15205.34|15316.46|15196.46|10
1623132970000|2021-06-08 06:16:10|15325.36|15205.36|15322.82|15202.82|15326.52|15206.52|15322.82|15202.82|10
1623132980000|2021-06-08 06:16:20|15322.27|15202.27|15319.74|15199.74|15322.27|15202.27|15318.85|15198.85|10
1623132990000|2021-06-08 06:16:30|15319.61|15199.61|15313.79|15193.79|15321.03|15201.03|15313.79|15193.79|10
1623133000000|2021-06-08 06:16:40|15311.84|15191.84|15304.95|15184.95|15311.84|15191.84|15304.95|15184.95|10
1623133010000|2021-06-08 06:16:50|15303.9|15183.9|15305.93|15185.93|15306.17|15186.17|15302.12|15182.12|10
1623133020000|2021-06-08 06:17:00|15306.68|15186.68|15304.9|15184.9|15306.68|15186.68|15304.68|15184.68|10
1623133030000|2021-06-08 06:17:10|15303.54|15183.54|15302.79|15182.79|15303.54|15183.54|15302.05|15182.05|10
1623133040000|2021-06-08 06:17:20|15302.52|15182.52|15304.57|15184.57|15304.58|15184.58|15302.52|15182.52|10
1623133050000|2021-06-08 06:17:30|15304.91|15184.91|15307.93|15187.93|15308.05|15188.05|15304.85|15184.85|10
1623133060000|2021-06-08 06:17:40|15308.29|15188.29|15311.41|15191.41|15311.41|15191.41|15308.29|15188.29|10
1623133070000|2021-06-08 06:17:50|15311.64|15191.64|15317.32|15197.32|15317.32|15197.32|15311.64|15191.64|10
1623133080000|2021-06-08 06:18:00|15317.44|15197.44|15315.74|15195.74|15317.44|15197.44|15315.14|15195.14|10
1623133090000|2021-06-08 06:18:10|15316.47|15196.47|15319.71|15199.71|15319.71|15199.71|15316.47|15196.47|10
1623133100000|2021-06-08 06:18:20|15319.9|15199.9|15317.48|15197.48|15320.13|15200.13|15317.48|15197.48|10
1623133110000|2021-06-08 06:18:30|15317.88|15197.88|15315.49|15195.49|15317.96|15197.96|15315.49|15195.49|10
1623133120000|2021-06-08 06:18:40|15315|15195|15309.2|15189.2|15315|15195|15309.2|15189.2|10
1623133130000|2021-06-08 06:18:50|15308.08|15188.08|15307.13|15187.13|15308.08|15188.08|15307.12|15187.12|10
1623133140000|2021-06-08 06:19:00|15305.97|15185.97|15304.64|15184.64|15305.97|15185.97|15304.48|15184.48|10
1623133150000|2021-06-08 06:19:10|15304.78|15184.78|15302.03|15182.03|15304.78|15184.78|15302.03|15182.03|10
1623133160000|2021-06-08 06:19:20|15301.73|15181.73|15296.68|15176.68|15301.73|15181.73|15296.68|15176.68|10
1623133170000|2021-06-08 06:19:30|15296.15|15176.15|15295.45|15175.45|15296.15|15176.15|15294.17|15174.17|9
1623133180000|2021-06-08 06:19:40|15295.36|15175.36|15293.71|15173.71|15295.55|15175.55|15293.25|15173.25|10
1623133190000|2021-06-08 06:19:50|15294.23|15174.23|15296.45|15176.45|15296.81|15176.81|15294.23|15174.23|10
1623133200000|2021-06-08 06:20:00|15296.75|15176.75|15292.74|15172.74|15297.24|15177.24|15292.73|15172.73|10
1623133210000|2021-06-08 06:20:10|15293.4|15173.4|15283.99|15163.99|15293.4|15173.4|15283.99|15163.99|10
1623133220000|2021-06-08 06:20:20|15283.44|15163.44|15275.41|15155.41|15283.44|15163.44|15275.41|15155.41|10
1623133230000|2021-06-08 06:20:30|15275.32|15155.32|15273.42|15153.42|15275.55|15155.55|15273.14|15153.14|10
1623133240000|2021-06-08 06:20:40|15273.1|15153.1|15275.15|15155.15|15275.77|15155.77|15273.1|15153.1|10
1623133250000|2021-06-08 06:20:50|15274.19|15154.19|15271.38|15151.38|15275.27|15155.27|15271.38|15151.38|10
1623133260000|2021-06-08 06:21:00|15270.52|15150.52|15267.18|15147.18|15271.26|15151.26|15267.11|15147.11|10
1623133270000|2021-06-08 06:21:10|15266.71|15146.71|15259.01|15139.01|15266.73|15146.73|15259.01|15139.01|10
1623133280000|2021-06-08 06:21:20|15257.77|15137.77|15249.07|15129.07|15257.77|15137.77|15248.75|15128.75|10
1623133290000|2021-06-08 06:21:30|15246.96|15126.96|15243.26|15123.26|15246.96|15126.96|15242.88|15122.88|10
1623133300000|2021-06-08 06:21:40|15243.21|15123.21|15240.16|15120.16|15243.21|15123.21|15240.16|15120.16|10
1623133310000|2021-06-08 06:21:50|15239.14|15119.14|15237.38|15117.38|15239.14|15119.14|15236.07|15116.07|10
1623133320000|2021-06-08 06:22:00|15238.16|15118.16|15242.86|15122.86|15242.86|15122.86|15238.16|15118.16|10
1623133330000|2021-06-08 06:22:10|15243.57|15123.57|15247.36|15127.36|15247.61|15127.61|15243.57|15123.57|10
1623133340000|2021-06-08 06:22:20|15246.27|15126.27|15235.04|15115.04|15246.27|15126.27|15234.85|15114.85|10
1623133350000|2021-06-08 06:22:30|15234.87|15114.87|15228.53|15108.53|15234.87|15114.87|15228.53|15108.53|10
1623133360000|2021-06-08 06:22:40|15229.3|15109.3|15222.93|15102.93|15229.3|15109.3|15222.93|15102.93|10
1623133370000|2021-06-08 06:22:50|15221.81|15101.81|15219.49|15099.49|15222.14|15102.14|15219.19|15099.19|10
1623133380000|2021-06-08 06:23:00|15219.47|15099.47|15228.31|15108.31|15228.31|15108.31|15218.16|15098.16|10
1623133390000|2021-06-08 06:23:10|15229.13|15109.13|15232.51|15112.51|15232.59|15112.59|15228.99|15108.99|10
1623133400000|2021-06-08 06:23:20|15231.52|15111.52|15229.47|15109.47|15231.52|15111.52|15228.61|15108.61|10
1623133410000|2021-06-08 06:23:30|15229.27|15109.27|15229|15109|15230.62|15110.62|15227.89|15107.89|10
1623133420000|2021-06-08 06:23:40|15229.06|15109.06|15229.88|15109.88|15229.88|15109.88|15227.23|15107.23|10
1623133430000|2021-06-08 06:23:50|15231.14|15111.14|15234.06|15114.06|15234.79|15114.79|15231.14|15111.14|10
1623133440000|2021-06-08 06:24:00|15234.52|15114.52|15229.89|15109.89|15234.78|15114.78|15229.89|15109.89|10
1623133450000|2021-06-08 06:24:10|15229.01|15109.01|15229.01|15109.01|15230.82|15110.82|15228.8|15108.8|10
1623133460000|2021-06-08 06:24:20|15228.14|15108.14|15230.96|15110.96|15230.96|15110.96|15228.14|15108.14|10
1623133470000|2021-06-08 06:24:30|15231.9|15111.9|15235.84|15115.84|15236.19|15116.19|15231.9|15111.9|10
1623133480000|2021-06-08 06:24:40|15235.8|15115.8|15240.22|15120.22|15240.22|15120.22|15235.73|15115.73|10
1623133490000|2021-06-08 06:24:50|15240.43|15120.43|15241.49|15121.49|15241.49|15121.49|15240.27|15120.27|10
1623133500000|2021-06-08 06:25:00|15240.7|15120.7|15239.16|15119.16|15242.08|15122.08|15238.79|15118.79|10
1623133510000|2021-06-08 06:25:10|15238.47|15118.47|15239.63|15119.63|15239.63|15119.63|15238.29|15118.29|10
1623133520000|2021-06-08 06:25:20|15239.62|15119.62|15247.15|15127.15|15247.15|15127.15|15239.6|15119.6|10
1623133530000|2021-06-08 06:25:30|15246.72|15126.72|15261.74|15141.74|15261.74|15141.74|15246.67|15126.67|10
1623133540000|2021-06-08 06:25:40|15263.09|15143.09|15271.03|15151.03|15271.09|15151.09|15263.09|15143.09|10
1623133550000|2021-06-08 06:25:50|15271.07|15151.07|15274.16|15154.16|15274.45|15154.45|15271.07|15151.07|10
1623133560000|2021-06-08 06:26:00|15273.67|15153.67|15265.22|15145.22|15273.67|15153.67|15265.22|15145.22|10
1623133570000|2021-06-08 06:26:10|15264.53|15144.53|15257.83|15137.83|15264.66|15144.66|15257.83|15137.83|10
1623133580000|2021-06-08 06:26:20|15255.78|15135.78|15249.86|15129.86|15255.78|15135.78|15249.65|15129.65|10
1623133590000|2021-06-08 06:26:30|15250.46|15130.46|15252.38|15132.38|15252.38|15132.38|15250.46|15130.46|10
1623133600000|2021-06-08 06:26:40|15252.5|15132.5|15252.09|15132.09|15254.25|15134.25|15252.09|15132.09|10
1623133610000|2021-06-08 06:26:50|15251.65|15131.65|15256.46|15136.46|15256.46|15136.46|15251.65|15131.65|9
1623133620000|2021-06-08 06:27:00|15256.11|15136.11|15255.25|15135.25|15256.73|15136.73|15255.25|15135.25|10
1623133630000|2021-06-08 06:27:10|15255.62|15135.62|15253.45|15133.45|15255.62|15135.62|15253.14|15133.14|10
1623133640000|2021-06-08 06:27:20|15255.59|15135.59|15259.63|15139.63|15259.63|15139.63|15255.55|15135.55|10
1623133650000|2021-06-08 06:27:30|15260.47|15140.47|15263.92|15143.92|15263.93|15143.93|15260.47|15140.47|10
1623133660000|2021-06-08 06:27:40|15265.34|15145.34|15272.12|15152.12|15272.13|15152.13|15265.34|15145.34|10
1623133670000|2021-06-08 06:27:50|15273.99|15153.99|15281.2|15161.2|15281.2|15161.2|15273.99|15153.99|10
1623133680000|2021-06-08 06:28:00|15281.07|15161.07|15290.1|15170.1|15290.1|15170.1|15281.07|15161.07|10
1623133690000|2021-06-08 06:28:10|15290.73|15170.73|15300.96|15180.96|15300.96|15180.96|15290.73|15170.73|10
1623133700000|2021-06-08 06:28:20|15303.53|15183.53|15309.87|15189.87|15310|15190|15303.53|15183.53|10
1623133710000|2021-06-08 06:28:30|15309.72|15189.72|15307.1|15187.1|15309.72|15189.72|15307.01|15187.01|10
1623133720000|2021-06-08 06:28:40|15306.01|15186.01|15303.66|15183.66|15306.66|15186.66|15303.66|15183.66|10
1623133730000|2021-06-08 06:28:50|15303.67|15183.67|15302.14|15182.14|15303.67|15183.67|15301.84|15181.84|10
1623133740000|2021-06-08 06:29:00|15302.06|15182.06|15301.09|15181.09|15302.38|15182.38|15300.71|15180.71|10
1623133750000|2021-06-08 06:29:10|15301.15|15181.15|15295.51|15175.51|15301.15|15181.15|15295.51|15175.51|10
1623133760000|2021-06-08 06:29:20|15292.31|15172.31|15282.31|15162.31|15292.31|15172.31|15281.84|15161.84|10
1623133770000|2021-06-08 06:29:30|15281.57|15161.57|15275.29|15155.29|15281.57|15161.57|15275.29|15155.29|9
1623133780000|2021-06-08 06:29:40|15275.72|15155.72|15273.11|15153.11|15275.72|15155.72|15272.05|15152.05|9
1623133790000|2021-06-08 06:29:50|15272.52|15152.52|15269.87|15149.87|15272.77|15152.77|15269.87|15149.87|10
1623133800000|2021-06-08 06:30:00|15269.98|15149.98|15272.39|15152.39|15272.39|15152.39|15269.6|15149.6|9
1623133810000|2021-06-08 06:30:10|15271.68|15151.68|15267.91|15147.91|15271.68|15151.68|15267.91|15147.91|10
1623133820000|2021-06-08 06:30:20|15266.75|15146.75|15255.41|15135.41|15266.75|15146.75|15255.41|15135.41|10
1623133830000|2021-06-08 06:30:30|15255.11|15135.11|15254.8|15134.8|15255.64|15135.64|15254.8|15134.8|10
1623133840000|2021-06-08 06:30:40|15253.92|15133.92|15252.07|15132.07|15254.34|15134.34|15252.04|15132.04|10
1623133850000|2021-06-08 06:30:50|15251.97|15131.97|15252.32|15132.32|15252.78|15132.78|15251.66|15131.66|10
1623133860000|2021-06-08 06:31:00|15252.52|15132.52|15257.6|15137.6|15258.11|15138.11|15252.52|15132.52|10
1623133870000|2021-06-08 06:31:10|15258.53|15138.53|15265.9|15145.9|15265.9|15145.9|15258.53|15138.53|10
1623133880000|2021-06-08 06:31:20|15266.17|15146.17|15275.9|15155.9|15275.9|15155.9|15266.17|15146.17|10
1623133890000|2021-06-08 06:31:30|15276.55|15156.55|15301.4|15181.4|15301.4|15181.4|15276.45|15156.45|10
1623133900000|2021-06-08 06:31:40|15303.12|15183.12|15306.63|15186.63|15306.63|15186.63|15303.12|15183.12|10
1623133910000|2021-06-08 06:31:50|15306.67|15186.67|15307.12|15187.12|15308.25|15188.25|15306.57|15186.57|9
1623133920000|2021-06-08 06:32:00|15307.1|15187.1|15310.14|15190.14|15310.14|15190.14|15306.92|15186.92|10
1623133930000|2021-06-08 06:32:10|15309.44|15189.44|15320.81|15200.81|15320.81|15200.81|15309.44|15189.44|10
1623133940000|2021-06-08 06:32:20|15322.41|15202.41|15324.58|15204.58|15325.09|15205.09|15322.41|15202.41|10
1623133950000|2021-06-08 06:32:30|15324.57|15204.57|15326.94|15206.94|15326.94|15206.94|15323.86|15203.86|10
1623133960000|2021-06-08 06:32:40|15327.87|15207.87|15326.89|15206.89|15327.87|15207.87|15326.74|15206.74|10
1623133970000|2021-06-08 06:32:50|15326.72|15206.72|15329.26|15209.26|15329.26|15209.26|15326.65|15206.65|10
1623133980000|2021-06-08 06:33:00|15329.64|15209.64|15325.52|15205.52|15329.64|15209.64|15325.52|15205.52|10
1623133990000|2021-06-08 06:33:10|15325.38|15205.38|15321.33|15201.33|15325.5|15205.5|15321.23|15201.23|10
1623134000000|2021-06-08 06:33:20|15321.35|15201.35|15315.18|15195.18|15321.87|15201.87|15315.18|15195.18|10
1623134010000|2021-06-08 06:33:30|15315.2|15195.2|15301.74|15181.74|15315.2|15195.2|15301.64|15181.64|10
1623134020000|2021-06-08 06:33:40|15299.72|15179.72|15299.84|15179.84|15300|15180|15299.37|15179.37|9
1623134030000|2021-06-08 06:33:50|15299.58|15179.58|15300.34|15180.34|15301.15|15181.15|15299.37|15179.37|10
1623134040000|2021-06-08 06:34:00|15300.04|15180.04|15298.12|15178.12|15300.04|15180.04|15297.98|15177.98|9
1623134050000|2021-06-08 06:34:10|15297.43|15177.43|15286.51|15166.51|15297.47|15177.47|15286.51|15166.51|10
1623134060000|2021-06-08 06:34:20|15285.83|15165.83|15282.3|15162.3|15285.83|15165.83|15282.19|15162.19|10
1623134070000|2021-06-08 06:34:30|15282.08|15162.08|15282.38|15162.38|15282.45|15162.45|15281.57|15161.57|10
1623134080000|2021-06-08 06:34:40|15282.47|15162.47|15278.95|15158.95|15283.28|15163.28|15278.79|15158.79|9
1623134090000|2021-06-08 06:34:50|15278.99|15158.99|15275.97|15155.97|15278.99|15158.99|15275.1|15155.1|10
1623134100000|2021-06-08 06:35:00|15276.77|15156.77|15278.27|15158.27|15278.27|15158.27|15276.56|15156.56|10
1623134110000|2021-06-08 06:35:10|15278.43|15158.43|15285.77|15165.77|15285.77|15165.77|15278.43|15158.43|10
1623134120000|2021-06-08 06:35:20|15286.55|15166.55|15295.52|15175.52|15295.52|15175.52|15286.55|15166.55|10
1623134130000|2021-06-08 06:35:30|15298.02|15178.02|15316.71|15196.71|15316.71|15196.71|15298.02|15178.02|10
1623134140000|2021-06-08 06:35:40|15319.41|15199.41|15322.79|15202.79|15322.79|15202.79|15319.41|15199.41|9
1623134150000|2021-06-08 06:35:50|15323.66|15203.66|15329.21|15209.21|15329.21|15209.21|15323.66|15203.66|10
1623134160000|2021-06-08 06:36:00|15331.05|15211.05|15337.93|15217.93|15337.93|15217.93|15331.02|15211.02|10
1623134170000|2021-06-08 06:36:10|15337.74|15217.74|15343.99|15223.99|15343.99|15223.99|15337.74|15217.74|10
1623134180000|2021-06-08 06:36:20|15345.95|15225.95|15350.8|15230.8|15350.96|15230.96|15345.61|15225.61|10
1623134190000|2021-06-08 06:36:30|15349.78|15229.78|15349.53|15229.53|15350.69|15230.69|15349.26|15229.26|10
1623134200000|2021-06-08 06:36:40|15349.42|15229.42|15350.21|15230.21|15350.87|15230.87|15349.42|15229.42|10
1623134210000|2021-06-08 06:36:50|15349.97|15229.97|15354.02|15234.02|15354.02|15234.02|15349.97|15229.97|10
1623134220000|2021-06-08 06:37:00|15354.75|15234.75|15349.12|15229.12|15354.8|15234.8|15348.91|15228.91|10
1623134230000|2021-06-08 06:37:10|15348.42|15228.42|15342.82|15222.82|15348.42|15228.42|15342.82|15222.82|10
1623134240000|2021-06-08 06:37:20|15342.54|15222.54|15339.22|15219.22|15342.54|15222.54|15339.22|15219.22|10
1623134250000|2021-06-08 06:37:30|15338.86|15218.86|15340.18|15220.18|15340.28|15220.28|15338.14|15218.14|10
1623134260000|2021-06-08 06:37:40|15340.14|15220.14|15340|15220|15340.49|15220.49|15338.7|15218.7|10
1623134270000|2021-06-08 06:37:50|15340.41|15220.41|15339.99|15219.99|15340.52|15220.52|15338.67|15218.67|10
1623134280000|2021-06-08 06:38:00|15339.53|15219.53|15339.02|15219.02|15340|15220|15339.02|15219.02|9
1623134290000|2021-06-08 06:38:10|15339.39|15219.39|15337.25|15217.25|15340.12|15220.12|15337.25|15217.25|9
1623134300000|2021-06-08 06:38:20|15337.21|15217.21|15329.9|15209.9|15337.21|15217.21|15329.88|15209.88|10
1623134310000|2021-06-08 06:38:30|15330.02|15210.02|15327.64|15207.64|15330.02|15210.02|15327.62|15207.62|9
1623134320000|2021-06-08 06:38:40|15327.5|15207.5|15326.36|15206.36|15327.8|15207.8|15326.08|15206.08|8
1623134330000|2021-06-08 06:38:50|15325.46|15205.46|15327.57|15207.57|15327.57|15207.57|15325.46|15205.46|10
1623134340000|2021-06-08 06:39:00|15327.69|15207.69|15337.91|15217.91|15337.91|15217.91|15327.69|15207.69|10
1623134350000|2021-06-08 06:39:10|15339.07|15219.07|15341.69|15221.69|15341.69|15221.69|15339.07|15219.07|10
1623134360000|2021-06-08 06:39:20|15341.98|15221.98|15345.71|15225.71|15345.71|15225.71|15341.98|15221.98|10
1623134370000|2021-06-08 06:39:30|15345.58|15225.58|15348.94|15228.94|15348.94|15228.94|15345.51|15225.51|10
1623134380000|2021-06-08 06:39:40|15349.08|15229.08|15354.17|15234.17|15354.17|15234.17|15349.08|15229.08|10
1623134390000|2021-06-08 06:39:50|15354.32|15234.32|15363.36|15243.36|15363.36|15243.36|15354.32|15234.32|10
1623134400000|2021-06-08 06:40:00|15363.4|15243.4|15373.87|15253.87|15373.87|15253.87|15363.4|15243.4|10
1623134410000|2021-06-08 06:40:10|15373.82|15253.82|15374.35|15254.35|15376.05|15256.05|15373.82|15253.82|10
1623134420000|2021-06-08 06:40:20|15374.11|15254.11|15374.39|15254.39|15374.71|15254.71|15373.67|15253.67|10
1623134430000|2021-06-08 06:40:30|15374.14|15254.14|15374.94|15254.94|15374.94|15254.94|15373.91|15253.91|10
1623134440000|2021-06-08 06:40:40|15375.2|15255.2|15378.62|15258.62|15378.62|15258.62|15375.07|15255.07|10
1623134450000|2021-06-08 06:40:50|15378.44|15258.44|15376.74|15256.74|15379.17|15259.17|15376.74|15256.74|10
1623134460000|2021-06-08 06:41:00|15376.56|15256.56|15368.73|15248.73|15376.56|15256.56|15368.73|15248.73|10
1623134470000|2021-06-08 06:41:10|15367.18|15247.18|15362.16|15242.16|15367.18|15247.18|15362.16|15242.16|10
1623134480000|2021-06-08 06:41:20|15361.12|15241.12|15351.99|15231.99|15361.12|15241.12|15351.99|15231.99|10
1623134490000|2021-06-08 06:41:30|15352.05|15232.05|15351.9|15231.9|15352.06|15232.06|15350.39|15230.39|10
1623134500000|2021-06-08 06:41:40|15351.15|15231.15|15351.52|15231.52|15351.52|15231.52|15350.07|15230.07|10
1623134510000|2021-06-08 06:41:50|15351.62|15231.62|15344.5|15224.5|15351.66|15231.66|15344.5|15224.5|10
1623134520000|2021-06-08 06:42:00|15344.62|15224.62|15347.1|15227.1|15347.1|15227.1|15343.66|15223.66|9
1623134530000|2021-06-08 06:42:10|15347.04|15227.04|15352.09|15232.09|15352.09|15232.09|15347.04|15227.04|10
1623134540000|2021-06-08 06:42:20|15353.27|15233.27|15357.01|15237.01|15357.01|15237.01|15353.27|15233.27|10
1623134550000|2021-06-08 06:42:30|15357.3|15237.3|15355.85|15235.85|15357.86|15237.86|15355.85|15235.85|10
1623134560000|2021-06-08 06:42:40|15355.67|15235.67|15355.71|15235.71|15356.17|15236.17|15355.6|15235.6|9
1623134570000|2021-06-08 06:42:50|15355.54|15235.54|15350.2|15230.2|15355.54|15235.54|15350.2|15230.2|10
1623134580000|2021-06-08 06:43:00|15350.3|15230.3|15344.41|15224.41|15350.3|15230.3|15344.41|15224.41|10
1623134590000|2021-06-08 06:43:10|15344.54|15224.54|15345.33|15225.33|15346.23|15226.23|15344.04|15224.04|10
1623134600000|2021-06-08 06:43:20|15345.27|15225.27|15342.96|15222.96|15345.27|15225.27|15342.65|15222.65|9
1623134610000|2021-06-08 06:43:30|15342.91|15222.91|15343.53|15223.53|15343.75|15223.75|15342.91|15222.91|10
1623134620000|2021-06-08 06:43:40|15343.55|15223.55|15346.23|15226.23|15346.23|15226.23|15343.51|15223.51|10
1623134630000|2021-06-08 06:43:50|15346.57|15226.57|15344.69|15224.69|15346.57|15226.57|15343.79|15223.79|10
1623134640000|2021-06-08 06:44:00|15344.43|15224.43|15344.08|15224.08|15345.46|15225.46|15344.08|15224.08|9
1623134650000|2021-06-08 06:44:10|15342.37|15222.37|15338.54|15218.54|15342.37|15222.37|15338.54|15218.54|10
1623134660000|2021-06-08 06:44:20|15338.67|15218.67|15337.49|15217.49|15338.84|15218.84|15337.49|15217.49|9
1623134670000|2021-06-08 06:44:30|15337.35|15217.35|15336.12|15216.12|15337.35|15217.35|15335.58|15215.58|10
1623134680000|2021-06-08 06:44:40|15335.92|15215.92|15336.21|15216.21|15336.28|15216.28|15335.67|15215.67|10
1623134690000|2021-06-08 06:44:50|15336.35|15216.35|15330.65|15210.65|15336.35|15216.35|15330.65|15210.65|10
1623134700000|2021-06-08 06:45:00|15330.32|15210.32|15323|15203|15330.32|15210.32|15323|15203|10
1623134710000|2021-06-08 06:45:10|15322.19|15202.19|15315.25|15195.25|15322.19|15202.19|15315.25|15195.25|10
1623134720000|2021-06-08 06:45:20|15311.36|15191.36|15307.79|15187.79|15311.36|15191.36|15307.79|15187.79|10
1623134730000|2021-06-08 06:45:30|15306.85|15186.85|15297.08|15177.08|15306.87|15186.87|15297.08|15177.08|10
1623134740000|2021-06-08 06:45:40|15296.57|15176.57|15294.28|15174.28|15296.57|15176.57|15294.28|15174.28|10
1623134750000|2021-06-08 06:45:50|15293.57|15173.57|15290.25|15170.25|15293.57|15173.57|15289.89|15169.89|10
1623134760000|2021-06-08 06:46:00|15289.72|15169.72|15281.79|15161.79|15289.72|15169.72|15281.79|15161.79|10
1623134770000|2021-06-08 06:46:10|15281.57|15161.57|15274.16|15154.16|15281.57|15161.57|15274.16|15154.16|10
1623134780000|2021-06-08 06:46:20|15272.95|15152.95|15263.71|15143.71|15272.95|15152.95|15263.71|15143.71|10
1623134790000|2021-06-08 06:46:30|15262.9|15142.9|15260.82|15140.82|15262.9|15142.9|15260.82|15140.82|10
1623134800000|2021-06-08 06:46:40|15259.42|15139.42|15259.6|15139.6|15260.05|15140.05|15258.42|15138.42|9
1623134810000|2021-06-08 06:46:50|15258.16|15138.16|15257.79|15137.79|15258.5|15138.5|15257.59|15137.59|10
1623134820000|2021-06-08 06:47:00|15257.27|15137.27|15259.65|15139.65|15259.71|15139.71|15257.27|15137.27|10
1623134830000|2021-06-08 06:47:10|15259.97|15139.97|15262.36|15142.36|15262.71|15142.71|15259.97|15139.97|10
1623134840000|2021-06-08 06:47:20|15262.48|15142.48|15263.69|15143.69|15263.69|15143.69|15262.48|15142.48|10
1623134850000|2021-06-08 06:47:30|15263.75|15143.75|15265.51|15145.51|15265.78|15145.78|15263.2|15143.2|10
1623134860000|2021-06-08 06:47:40|15265.62|15145.62|15263.31|15143.31|15265.62|15145.62|15263.31|15143.31|10
1623134870000|2021-06-08 06:47:50|15263.46|15143.46|15263.06|15143.06|15264.15|15144.15|15263.06|15143.06|10
1623134880000|2021-06-08 06:48:00|15262.73|15142.73|15261.23|15141.23|15262.73|15142.73|15259.99|15139.99|10
1623134890000|2021-06-08 06:48:10|15261.59|15141.59|15262.14|15142.14|15262.46|15142.46|15261.29|15141.29|9
1623134900000|2021-06-08 06:48:20|15262.24|15142.24|15262.35|15142.35|15263.1|15143.1|15261.93|15141.93|10
1623134910000|2021-06-08 06:48:30|15262.04|15142.04|15262.26|15142.26|15263.14|15143.14|15262.01|15142.01|9
1623134920000|2021-06-08 06:48:40|15262.27|15142.27|15259.61|15139.61|15262.27|15142.27|15257.25|15137.25|10
1623134930000|2021-06-08 06:48:50|15260.41|15140.41|15258.66|15138.66|15260.41|15140.41|15258.66|15138.66|10
1623134940000|2021-06-08 06:49:00|15257.32|15137.32|15259.46|15139.46|15259.46|15139.46|15257.32|15137.32|9
1623134950000|2021-06-08 06:49:10|15259.53|15139.53|15263.77|15143.77|15263.77|15143.77|15259.53|15139.53|10
1623134960000|2021-06-08 06:49:20|15264.09|15144.09|15264.27|15144.27|15265.12|15145.12|15264.09|15144.09|9
1623134970000|2021-06-08 06:49:30|15263.7|15143.7|15263.71|15143.71|15263.71|15143.71|15263.55|15143.55|10
1623134980000|2021-06-08 06:49:40|15264.74|15144.74|15269.09|15149.09|15269.09|15149.09|15264.74|15144.74|10
1623134990000|2021-06-08 06:49:50|15269.03|15149.03|15266.96|15146.96|15269.89|15149.89|15266.96|15146.96|10
1623135000000|2021-06-08 06:50:00|15266.7|15146.7|15266.4|15146.4|15267.01|15147.01|15266.14|15146.14|10
1623135010000|2021-06-08 06:50:10|15265.05|15145.05|15258.9|15138.9|15265.05|15145.05|15258.9|15138.9|10
1623135020000|2021-06-08 06:50:20|15259.01|15139.01|15256|15136|15259.22|15139.22|15256|15136|10
1623135030000|2021-06-08 06:50:30|15255.73|15135.73|15252.4|15132.4|15255.86|15135.86|15252.4|15132.4|10
1623135040000|2021-06-08 06:50:40|15250.09|15130.09|15243.49|15123.49|15250.99|15130.99|15243.49|15123.49|10
1623135050000|2021-06-08 06:50:50|15242.59|15122.59|15236.43|15116.43|15242.59|15122.59|15235.9|15115.9|10
1623135060000|2021-06-08 06:51:00|15235.71|15115.71|15228.57|15108.57|15235.71|15115.71|15228.57|15108.57|10
1623135070000|2021-06-08 06:51:10|15227.64|15107.64|15232.5|15112.5|15232.5|15112.5|15227.16|15107.16|10
1623135080000|2021-06-08 06:51:20|15233.98|15113.98|15236.88|15116.88|15237.07|15117.07|15233.98|15113.98|10
1623135090000|2021-06-08 06:51:30|15236.48|15116.48|15237.16|15117.16|15237.62|15117.62|15236.48|15116.48|8
1623135100000|2021-06-08 06:51:40|15237.58|15117.58|15242.18|15122.18|15242.18|15122.18|15237.58|15117.58|10
1623135110000|2021-06-08 06:51:50|15242.77|15122.77|15244.44|15124.44|15244.99|15124.99|15242.54|15122.54|10
1623135120000|2021-06-08 06:52:00|15244.33|15124.33|15248.99|15128.99|15248.99|15128.99|15244.33|15124.33|10
1623135130000|2021-06-08 06:52:10|15250.17|15130.17|15262.4|15142.4|15262.4|15142.4|15250.17|15130.17|9
1623135140000|2021-06-08 06:52:20|15263.52|15143.52|15270.34|15150.34|15270.34|15150.34|15263.52|15143.52|10
1623135150000|2021-06-08 06:52:30|15271.68|15151.68|15273.07|15153.07|15273.59|15153.59|15271.68|15151.68|10
1623135160000|2021-06-08 06:52:40|15273.6|15153.6|15275.01|15155.01|15275.01|15155.01|15273.38|15153.38|10
1623135170000|2021-06-08 06:52:50|15275.18|15155.18|15277.12|15157.12|15277.31|15157.31|15275.18|15155.18|10
1623135180000|2021-06-08 06:53:00|15277.16|15157.16|15280|15160|15280|15160|15276.27|15156.27|10
1623135190000|2021-06-08 06:53:10|15280.12|15160.12|15283.27|15163.27|15283.35|15163.35|15280.12|15160.12|10
1623135200000|2021-06-08 06:53:20|15283.55|15163.55|15287.17|15167.17|15287.17|15167.17|15283.55|15163.55|10
1623135210000|2021-06-08 06:53:30|15287.33|15167.33|15286.26|15166.26|15287.7|15167.7|15286.26|15166.26|10
1623135220000|2021-06-08 06:53:40|15285.74|15165.74|15277.35|15157.35|15285.74|15165.74|15277.35|15157.35|10
1623135230000|2021-06-08 06:53:50|15276.92|15156.92|15275.26|15155.26|15276.92|15156.92|15274.82|15154.82|10
1623135240000|2021-06-08 06:54:00|15276.01|15156.01|15271.99|15151.99|15276.01|15156.01|15271.99|15151.99|9
1623135250000|2021-06-08 06:54:10|15272.47|15152.47|15264.72|15144.72|15272.47|15152.47|15264.72|15144.72|10
1623135260000|2021-06-08 06:54:20|15264.47|15144.47|15257.56|15137.56|15264.92|15144.92|15257.56|15137.56|10
1623135270000|2021-06-08 06:54:30|15257.04|15137.04|15254.44|15134.44|15257.47|15137.47|15253.96|15133.96|10
1623135280000|2021-06-08 06:54:40|15254.22|15134.22|15249.15|15129.15|15254.22|15134.22|15249.15|15129.15|10
1623135290000|2021-06-08 06:54:50|15248.27|15128.27|15245.21|15125.21|15248.27|15128.27|15245.06|15125.06|10
1623135300000|2021-06-08 06:55:00|15245.05|15125.05|15244.71|15124.71|15245.05|15125.05|15243.42|15123.42|10
1623135310000|2021-06-08 06:55:10|15244.84|15124.84|15245.14|15125.14|15245.53|15125.53|15243.93|15123.93|10
1623135320000|2021-06-08 06:55:20|15245.08|15125.08|15243.74|15123.74|15245.18|15125.18|15243.61|15123.61|10
1623135330000|2021-06-08 06:55:30|15243.76|15123.76|15245.48|15125.48|15245.48|15125.48|15243.64|15123.64|10
1623135340000|2021-06-08 06:55:40|15245.94|15125.94|15245.02|15125.02|15246.26|15126.26|15245.02|15125.02|10
1623135350000|2021-06-08 06:55:50|15245.7|15125.7|15246.93|15126.93|15247.25|15127.25|15245.21|15125.21|10
1623135360000|2021-06-08 06:56:00|15246.38|15126.38|15253.84|15133.84|15253.84|15133.84|15246.38|15126.38|10
1623135370000|2021-06-08 06:56:10|15253.1|15133.1|15255.62|15135.62|15255.62|15135.62|15252.32|15132.32|10
1623135380000|2021-06-08 06:56:20|15256.89|15136.89|15259.74|15139.74|15259.74|15139.74|15256.89|15136.89|10
1623135390000|2021-06-08 06:56:30|15259.79|15139.79|15257.84|15137.84|15259.79|15139.79|15256.69|15136.69|8
1623135400000|2021-06-08 06:56:40|15257.44|15137.44|15253.61|15133.61|15257.44|15137.44|15253.61|15133.61|10
1623135410000|2021-06-08 06:56:50|15253.16|15133.16|15250.21|15130.21|15253.16|15133.16|15250.19|15130.19|10
1623135420000|2021-06-08 06:57:00|15249.74|15129.74|15241.39|15121.39|15249.74|15129.74|15241.39|15121.39|10
1623135430000|2021-06-08 06:57:10|15240.89|15120.89|15229.9|15109.9|15240.89|15120.89|15229.9|15109.9|10
1623135440000|2021-06-08 06:57:20|15229.12|15109.12|15212.68|15092.68|15229.12|15109.12|15212.68|15092.68|10
1623135450000|2021-06-08 06:57:30|15212.49|15092.49|15205.5|15085.5|15212.49|15092.49|15205.5|15085.5|10
1623135460000|2021-06-08 06:57:40|15205.7|15085.7|15205.73|15085.73|15207.01|15087.01|15204.26|15084.26|10
1623135470000|2021-06-08 06:57:50|15205.39|15085.39|15204.44|15084.44|15205.39|15085.39|15204.06|15084.06|10
1623135480000|2021-06-08 06:58:00|15204.76|15084.76|15207.28|15087.28|15207.28|15087.28|15203.91|15083.91|10
1623135490000|2021-06-08 06:58:10|15208.24|15088.24|15212.74|15092.74|15212.74|15092.74|15208.24|15088.24|10
1623135500000|2021-06-08 06:58:20|15214.77|15094.77|15220.57|15100.57|15220.57|15100.57|15214.65|15094.65|10
1623135510000|2021-06-08 06:58:30|15220.54|15100.54|15223.82|15103.82|15224.12|15104.12|15220.54|15100.54|10
1623135520000|2021-06-08 06:58:40|15224.4|15104.4|15221.59|15101.59|15224.65|15104.65|15221.59|15101.59|10
1623135530000|2021-06-08 06:58:50|15221.43|15101.43|15217.9|15097.9|15221.84|15101.84|15217.9|15097.9|10
1623135540000|2021-06-08 06:59:00|15217.53|15097.53|15209.77|15089.77|15217.6|15097.6|15209.77|15089.77|10
1623135550000|2021-06-08 06:59:10|15209.14|15089.14|15205.71|15085.71|15209.14|15089.14|15205.71|15085.71|9
1623135560000|2021-06-08 06:59:20|15205.28|15085.28|15201.16|15081.16|15205.28|15085.28|15201.16|15081.16|10
1623135570000|2021-06-08 06:59:30|15201.61|15081.61|15202.15|15082.15|15202.57|15082.57|15201.51|15081.51|10
1623135580000|2021-06-08 06:59:40|15202.09|15082.09|15203.31|15083.31|15203.31|15083.31|15201.79|15081.79|9
1623135590000|2021-06-08 06:59:50|15203.6|15083.6|15207.07|15087.07|15207.07|15087.07|15203.6|15083.6|10
1623135600000|2021-06-08 07:00:00|15208.16|15088.16|15206.96|15086.96|15208.16|15088.16|15205.54|15085.54|10
1623135610000|2021-06-08 07:00:10|15207.42|15087.42|15212.35|15092.35|15212.35|15092.35|15207.42|15087.42|10
1623135620000|2021-06-08 07:00:20|15212.49|15092.49|15214.86|15094.86|15215.21|15095.21|15212.49|15092.49|10
1623135630000|2021-06-08 07:00:30|15214.93|15094.93|15213.65|15093.65|15216.62|15096.62|15213.65|15093.65|9
1623135640000|2021-06-08 07:00:40|15212.42|15092.42|15202.98|15082.98|15212.42|15092.42|15202.98|15082.98|10
1623135650000|2021-06-08 07:00:50|15201.17|15081.17|15196.91|15076.91|15201.17|15081.17|15196.91|15076.91|10
1623135660000|2021-06-08 07:01:00|15196.22|15076.22|15169.41|15049.41|15196.22|15076.22|15169.41|15049.41|10
1623135670000|2021-06-08 07:01:10|15168.94|15048.94|15159.95|15039.95|15169.96|15049.96|15159.95|15039.95|10
1623135680000|2021-06-08 07:01:20|15159.86|15039.86|15159.81|15039.81|15160.32|15040.32|15157.97|15037.97|10
1623135690000|2021-06-08 07:01:30|15159.93|15039.93|15161.95|15041.95|15161.95|15041.95|15159.68|15039.68|9
1623135700000|2021-06-08 07:01:40|15161.78|15041.78|15168.46|15048.46|15168.46|15048.46|15161.78|15041.78|10
1623135710000|2021-06-08 07:01:50|15175.84|15055.84|15180.79|15060.79|15181.7|15061.7|15175.84|15055.84|10
1623135720000|2021-06-08 07:02:00|15180.07|15060.07|15171.81|15051.81|15181.92|15061.92|15171.81|15051.81|10
1623135730000|2021-06-08 07:02:10|15168.96|15048.96|15159.26|15039.26|15169.06|15049.06|15159.26|15039.26|10
1623135740000|2021-06-08 07:02:20|15158.89|15038.89|15142.7|15022.7|15158.89|15038.89|15142.7|15022.7|10
1623135750000|2021-06-08 07:02:30|15142.68|15022.68|15143.58|15023.58|15143.58|15023.58|15141.15|15021.15|9
1623135760000|2021-06-08 07:02:40|15144|15024|15148.06|15028.06|15148.06|15028.06|15143.85|15023.85|10
1623135770000|2021-06-08 07:02:50|15148.94|15028.94|15150.62|15030.62|15151.34|15031.34|15148.54|15028.54|10
1623135780000|2021-06-08 07:03:00|15150.65|15030.65|15150.55|15030.55|15151.13|15031.13|15150.3|15030.3|10
1623135790000|2021-06-08 07:03:10|15150.47|15030.47|15145.29|15025.29|15150.47|15030.47|15145.29|15025.29|10
1623135800000|2021-06-08 07:03:20|15144.52|15024.52|15141.89|15021.89|15144.52|15024.52|15141.89|15021.89|9
1623135810000|2021-06-08 07:03:30|15141.24|15021.24|15141.34|15021.34|15144.52|15024.52|15141.24|15021.24|10
1623135820000|2021-06-08 07:03:40|15140.69|15020.69|15139.53|15019.53|15140.86|15020.86|15139.44|15019.44|10
1623135830000|2021-06-08 07:03:50|15139.63|15019.63|15138.75|15018.75|15140.32|15020.32|15138.75|15018.75|10
1623135840000|2021-06-08 07:04:00|15139.03|15019.03|15147.02|15027.02|15147.1|15027.1|15139.03|15019.03|10
1623135850000|2021-06-08 07:04:10|15147.22|15027.22|15148.92|15028.92|15148.92|15028.92|15146.48|15026.48|10
1623135860000|2021-06-08 07:04:20|15148.76|15028.76|15150.37|15030.37|15150.37|15030.37|15148.58|15028.58|10
1623135870000|2021-06-08 07:04:30|15150.7|15030.7|15155|15035|15155|15035|15150.64|15030.64|9
1623135880000|2021-06-08 07:04:40|15156.51|15036.51|15156.19|15036.19|15157.07|15037.07|15155.69|15035.69|10
1623135890000|2021-06-08 07:04:50|15154.76|15034.76|15151.17|15031.17|15154.76|15034.76|15151.17|15031.17|10
1623135900000|2021-06-08 07:05:00|15150.46|15030.46|15148.07|15028.07|15150.84|15030.84|15147.69|15027.69|10
1623135910000|2021-06-08 07:05:10|15147.54|15027.54|15143.76|15023.76|15148|15028|15143.76|15023.76|10
1623135920000|2021-06-08 07:05:20|15143.67|15023.67|15137.66|15017.66|15143.67|15023.67|15137.51|15017.51|10
1623135930000|2021-06-08 07:05:30|15137.45|15017.45|15123.9|15003.9|15137.45|15017.45|15123.9|15003.9|10
1623135940000|2021-06-08 07:05:40|15120.98|15000.98|15106.59|14986.59|15120.98|15000.98|15106.59|14986.59|10
1623135950000|2021-06-08 07:05:50|15104.21|14984.21|15096.27|14976.27|15104.51|14984.51|15096.27|14976.27|10
1623135960000|2021-06-08 07:06:00|15097.14|14977.14|15086.27|14966.27|15097.14|14977.14|15086.27|14966.27|10
1623135970000|2021-06-08 07:06:10|15086.87|14966.87|15073.41|14953.41|15086.87|14966.87|15072.46|14952.46|10
1623135980000|2021-06-08 07:06:20|15072.98|14952.98|15056.79|14936.79|15075.64|14955.64|15056.79|14936.79|10
1623135990000|2021-06-08 07:06:30|15054.21|14934.21|15037.43|14917.43|15054.56|14934.56|15037.43|14917.43|10
1623136000000|2021-06-08 07:06:40|15036.28|14916.28|15038.05|14918.05|15038.31|14918.31|15036.28|14916.28|10
1623136010000|2021-06-08 07:06:50|15038.08|14918.08|15042.85|14922.85|15042.85|14922.85|15036.67|14916.67|10
1623136020000|2021-06-08 07:07:00|15043.84|14923.84|15053.73|14933.73|15053.73|14933.73|15043.84|14923.84|10
1623136030000|2021-06-08 07:07:10|15055.71|14935.71|15062.6|14942.6|15062.6|14942.6|15055.71|14935.71|10
1623136040000|2021-06-08 07:07:20|15062.66|14942.66|15059|14939|15064.66|14944.66|15059|14939|10
1623136050000|2021-06-08 07:07:30|15057.36|14937.36|15045.55|14925.55|15057.36|14937.36|15045.55|14925.55|10
1623136060000|2021-06-08 07:07:40|15044.25|14924.25|15029.83|14909.83|15044.25|14924.25|15029.83|14909.83|10
1623136070000|2021-06-08 07:07:50|15028.44|14908.44|15028.53|14908.53|15029.86|14909.86|15028.12|14908.12|10
1623136080000|2021-06-08 07:08:00|15029.33|14909.33|15073.42|14953.42|15073.42|14953.42|15029.33|14909.33|10
1623136090000|2021-06-08 07:08:10|15075.09|14955.09|15089.29|14969.29|15089.29|14969.29|15075.09|14955.09|10
1623136100000|2021-06-08 07:08:20|15094.99|14974.99|15114.34|14994.34|15114.34|14994.34|15094.99|14974.99|10
1623136110000|2021-06-08 07:08:30|15115.5|14995.5|15107.38|14987.38|15115.5|14995.5|15107.38|14987.38|9
1623136120000|2021-06-08 07:08:40|15104.51|14984.51|15108.46|14988.46|15110.33|14990.33|15104.51|14984.51|10
1623136130000|2021-06-08 07:08:50|15109.02|14989.02|15109.27|14989.27|15110.65|14990.65|15108.29|14988.29|10
1623136140000|2021-06-08 07:09:00|15108.27|14988.27|15107.19|14987.19|15109.19|14989.19|15104.83|14984.83|10
1623136150000|2021-06-08 07:09:10|15107.41|14987.41|15119.15|14999.15|15119.15|14999.15|15107.19|14987.19|10
1623136160000|2021-06-08 07:09:20|15121.49|15001.49|15137.09|15017.09|15137.09|15017.09|15121.49|15001.49|10
1623136170000|2021-06-08 07:09:30|15141.1|15021.1|15153.53|15033.53|15153.95|15033.95|15141.1|15021.1|10
1623136180000|2021-06-08 07:09:40|15154.15|15034.15|15171.18|15051.18|15171.18|15051.18|15154.15|15034.15|10
1623136190000|2021-06-08 07:09:50|15173.07|15053.07|15184.38|15064.38|15184.38|15064.38|15173.07|15053.07|10
1623136200000|2021-06-08 07:10:00|15183.8|15063.8|15185.17|15065.17|15185.17|15065.17|15183.09|15063.09|10
1623136210000|2021-06-08 07:10:10|15191.72|15071.72|15209.07|15089.07|15209.07|15089.07|15191.72|15071.72|10
1623136220000|2021-06-08 07:10:20|15209.51|15089.51|15207.82|15087.82|15210.11|15090.11|15207.67|15087.67|10
1623136230000|2021-06-08 07:10:30|15210.82|15090.82|15222.3|15102.3|15222.3|15102.3|15210.01|15090.01|10
1623136240000|2021-06-08 07:10:40|15224.47|15104.47|15242.15|15122.15|15242.15|15122.15|15224.47|15104.47|10
1623136250000|2021-06-08 07:10:50|15243.47|15123.47|15246.33|15126.33|15246.33|15126.33|15243.47|15123.47|10
1623136260000|2021-06-08 07:11:00|15247.86|15127.86|15248.71|15128.71|15251.11|15131.11|15247.86|15127.86|10
1623136270000|2021-06-08 07:11:10|15249.01|15129.01|15246.64|15126.64|15249.59|15129.59|15245.79|15125.79|10
1623136280000|2021-06-08 07:11:20|15246.69|15126.69|15252.59|15132.59|15253.07|15133.07|15246.43|15126.43|10
1623136290000|2021-06-08 07:11:30|15252.72|15132.72|15246.39|15126.39|15252.72|15132.72|15246.39|15126.39|10
1623136300000|2021-06-08 07:11:40|15246.58|15126.58|15253.15|15133.15|15255.01|15135.01|15246.58|15126.58|10
1623136310000|2021-06-08 07:11:50|15253.3|15133.3|15251.35|15131.35|15253.35|15133.35|15250.65|15130.65|10
1623136320000|2021-06-08 07:12:00|15251.1|15131.1|15255.96|15135.96|15255.96|15135.96|15251.09|15131.09|10
1623136330000|2021-06-08 07:12:10|15260.67|15140.67|15288.61|15168.61|15288.61|15168.61|15260.67|15140.67|10
1623136340000|2021-06-08 07:12:20|15291.9|15171.9|15317.55|15197.55|15317.55|15197.55|15291.9|15171.9|10
1623136350000|2021-06-08 07:12:30|15317.88|15197.88|15331.86|15211.86|15331.91|15211.91|15316.47|15196.47|10
1623136360000|2021-06-08 07:12:40|15331.37|15211.37|15328.29|15208.29|15333.9|15213.9|15328.29|15208.29|10
1623136370000|2021-06-08 07:12:50|15327.53|15207.53|15329.51|15209.51|15329.81|15209.81|15325.41|15205.41|10
1623136380000|2021-06-08 07:13:00|15329.4|15209.4|15322.09|15202.09|15329.99|15209.99|15322.09|15202.09|10
1623136390000|2021-06-08 07:13:10|15321.18|15201.18|15314.15|15194.15|15321.18|15201.18|15314|15194|10
1623136400000|2021-06-08 07:13:20|15313.83|15193.83|15319.88|15199.88|15319.88|15199.88|15313.83|15193.83|10
1623136410000|2021-06-08 07:13:30|15319.82|15199.82|15326.05|15206.05|15326.12|15206.12|15319.82|15199.82|10
1623136420000|2021-06-08 07:13:40|15326.11|15206.11|15324.54|15204.54|15327.48|15207.48|15324.54|15204.54|10
1623136430000|2021-06-08 07:13:50|15325.15|15205.15|15330.39|15210.39|15330.82|15210.82|15325.15|15205.15|10
1623136440000|2021-06-08 07:14:00|15332.1|15212.1|15326.92|15206.92|15332.91|15212.91|15326.92|15206.92|10
1623136450000|2021-06-08 07:14:10|15325.45|15205.45|15316.6|15196.6|15325.45|15205.45|15316.6|15196.6|9
1623136460000|2021-06-08 07:14:20|15317.42|15197.42|15331.13|15211.13|15331.13|15211.13|15316.61|15196.61|10
1623136470000|2021-06-08 07:14:30|15332.65|15212.65|15343.22|15223.22|15343.33|15223.33|15332.65|15212.65|10
1623136480000|2021-06-08 07:14:40|15344.38|15224.38|15345.75|15225.75|15345.75|15225.75|15343.93|15223.93|10
1623136490000|2021-06-08 07:14:50|15347.33|15227.33|15355.95|15235.95|15355.95|15235.95|15347.16|15227.16|10
1623136500000|2021-06-08 07:15:00|15358.11|15238.11|15362.73|15242.73|15366.11|15246.11|15358.11|15238.11|10
1623136510000|2021-06-08 07:15:10|15363.23|15243.23|15351.27|15231.27|15363.23|15243.23|15351.27|15231.27|10
1623136520000|2021-06-08 07:15:20|15348.31|15228.31|15348.33|15228.33|15348.33|15228.33|15345|15225|10
1623136530000|2021-06-08 07:15:30|15348.52|15228.52|15358.77|15238.77|15358.77|15238.77|15348.52|15228.52|10
1623136540000|2021-06-08 07:15:40|15358.76|15238.76|15371.44|15251.44|15371.44|15251.44|15358.76|15238.76|10
1623136550000|2021-06-08 07:15:50|15373.87|15253.87|15386.89|15266.89|15386.89|15266.89|15373.87|15253.87|10
1623136560000|2021-06-08 07:16:00|15387.98|15267.98|15414.55|15294.55|15415.1|15295.1|15387.76|15267.76|10
1623136570000|2021-06-08 07:16:10|15415.63|15295.63|15420.72|15300.72|15420.72|15300.72|15415.63|15295.63|10
1623136580000|2021-06-08 07:16:20|15418.83|15298.83|15411.32|15291.32|15419.89|15299.89|15411.32|15291.32|10
1623136590000|2021-06-08 07:16:30|15410.99|15290.99|15409.92|15289.92|15411.07|15291.07|15409.92|15289.92|10
1623136600000|2021-06-08 07:16:40|15411.54|15291.54|15409.99|15289.99|15414.66|15294.66|15409.99|15289.99|10
1623136610000|2021-06-08 07:16:50|15409.77|15289.77|15409|15289|15411.06|15291.06|15408.43|15288.43|10
1623136620000|2021-06-08 07:17:00|15408.91|15288.91|15398.04|15278.04|15408.91|15288.91|15398.04|15278.04|10
1623136630000|2021-06-08 07:17:10|15397.54|15277.54|15393.47|15273.47|15397.98|15277.98|15393.47|15273.47|10
1623136640000|2021-06-08 07:17:20|15392.43|15272.43|15384.78|15264.78|15392.43|15272.43|15384.78|15264.78|10
1623136650000|2021-06-08 07:17:30|15384.4|15264.4|15368.56|15248.56|15384.4|15264.4|15367.53|15247.53|10
1623136660000|2021-06-08 07:17:40|15368.14|15248.14|15360.69|15240.69|15368.14|15248.14|15360.69|15240.69|10
1623136670000|2021-06-08 07:17:50|15359.05|15239.05|15355.87|15235.87|15359.05|15239.05|15355.87|15235.87|10
1623136680000|2021-06-08 07:18:00|15356.6|15236.6|15368.03|15248.03|15368.03|15248.03|15356.6|15236.6|10
1623136690000|2021-06-08 07:18:10|15369.54|15249.54|15374.4|15254.4|15374.4|15254.4|15369.54|15249.54|10
1623136700000|2021-06-08 07:18:20|15375.24|15255.24|15381.73|15261.73|15381.73|15261.73|15374.59|15254.59|10
1623136710000|2021-06-08 07:18:30|15382.83|15262.83|15385.75|15265.75|15387.82|15267.82|15382.83|15262.83|10
1623136720000|2021-06-08 07:18:40|15386.12|15266.12|15385.6|15265.6|15388.1|15268.1|15385.6|15265.6|10
1623136730000|2021-06-08 07:18:50|15385|15265|15383.33|15263.33|15388.1|15268.1|15383.33|15263.33|10
1623136740000|2021-06-08 07:19:00|15382.45|15262.45|15380.04|15260.04|15382.73|15262.73|15380.04|15260.04|10
1623136750000|2021-06-08 07:19:10|15378.07|15258.07|15362.84|15242.84|15378.07|15258.07|15362.84|15242.84|10
1623136760000|2021-06-08 07:19:20|15361.34|15241.34|15350.81|15230.81|15361.34|15241.34|15350.63|15230.63|10
1623136770000|2021-06-08 07:19:30|15351.47|15231.47|15356.84|15236.84|15356.84|15236.84|15350.45|15230.45|9
1623136780000|2021-06-08 07:19:40|15357.36|15237.36|15360.44|15240.44|15360.49|15240.49|15357.36|15237.36|10
1623136790000|2021-06-08 07:19:50|15360.99|15240.99|15366.84|15246.84|15366.84|15246.84|15360.99|15240.99|10
1623136800000|2021-06-08 07:20:00|15366.54|15246.54|15369.9|15249.9|15371.48|15251.48|15366.54|15246.54|10
1623136810000|2021-06-08 07:20:10|15369.78|15249.78|15364.44|15244.44|15369.78|15249.78|15364.44|15244.44|10
1623136820000|2021-06-08 07:20:20|15363.99|15243.99|15364.77|15244.77|15364.77|15244.77|15363.39|15243.39|10
1623136830000|2021-06-08 07:20:30|15363.59|15243.59|15366.04|15246.04|15366.04|15246.04|15363.59|15243.59|10
1623136840000|2021-06-08 07:20:40|15366.47|15246.47|15365.07|15245.07|15366.47|15246.47|15364.74|15244.74|10
1623136850000|2021-06-08 07:20:50|15364.82|15244.82|15359.36|15239.36|15364.82|15244.82|15359.36|15239.36|10
1623136860000|2021-06-08 07:21:00|15358.91|15238.91|15358.94|15238.94|15358.97|15238.97|15357.49|15237.49|9
1623136870000|2021-06-08 07:21:10|15358.4|15238.4|15353.07|15233.07|15358.66|15238.66|15353.07|15233.07|10
1623136880000|2021-06-08 07:21:20|15352.01|15232.01|15346.58|15226.58|15352.01|15232.01|15346.58|15226.58|10
1623136890000|2021-06-08 07:21:30|15346.56|15226.56|15351.85|15231.85|15351.85|15231.85|15346.49|15226.49|10
1623136900000|2021-06-08 07:21:40|15351.81|15231.81|15356.25|15236.25|15356.25|15236.25|15351.5|15231.5|10
1623136910000|2021-06-08 07:21:50|15356.65|15236.65|15362.14|15242.14|15362.14|15242.14|15356.65|15236.65|10
1623136920000|2021-06-08 07:22:00|15361.64|15241.64|15370.6|15250.6|15370.79|15250.79|15361.64|15241.64|10
1623136930000|2021-06-08 07:22:10|15371.82|15251.82|15380.91|15260.91|15380.91|15260.91|15371.82|15251.82|10
1623136940000|2021-06-08 07:22:20|15381.45|15261.45|15387.65|15267.65|15387.69|15267.69|15381.45|15261.45|10
1623136950000|2021-06-08 07:22:30|15386.23|15266.23|15390.62|15270.62|15390.62|15270.62|15386.23|15266.23|10
1623136960000|2021-06-08 07:22:40|15390.18|15270.18|15391.84|15271.84|15392.25|15272.25|15390.18|15270.18|10
1623136970000|2021-06-08 07:22:50|15392.27|15272.27|15394.7|15274.7|15394.7|15274.7|15392.27|15272.27|10
1623136980000|2021-06-08 07:23:00|15394.97|15274.97|15392.5|15272.5|15394.97|15274.97|15392.5|15272.5|9
1623136990000|2021-06-08 07:23:10|15392.17|15272.17|15392.36|15272.36|15392.36|15272.36|15389.82|15269.82|9
1623137000000|2021-06-08 07:23:20|15392.85|15272.85|15397.1|15277.1|15397.1|15277.1|15392.65|15272.65|10
1623137010000|2021-06-08 07:23:30|15396.87|15276.87|15398.97|15278.97|15398.97|15278.97|15396.67|15276.67|10
1623137020000|2021-06-08 07:23:40|15399.97|15279.97|15404.55|15284.55|15404.55|15284.55|15399.56|15279.56|10
1623137030000|2021-06-08 07:23:50|15405.12|15285.12|15408.65|15288.65|15408.65|15288.65|15404.72|15284.72|10
1623137040000|2021-06-08 07:24:00|15409.92|15289.92|15412.05|15292.05|15414.08|15294.08|15409.92|15289.92|9
1623137050000|2021-06-08 07:24:10|15411.17|15291.17|15405.74|15285.74|15411.17|15291.17|15405.68|15285.68|10
1623137060000|2021-06-08 07:24:20|15405.77|15285.77|15404.7|15284.7|15406.28|15286.28|15404.7|15284.7|9
1623137070000|2021-06-08 07:24:30|15404.15|15284.15|15408.44|15288.44|15408.65|15288.65|15404.15|15284.15|10
1623137080000|2021-06-08 07:24:40|15408.36|15288.36|15411.78|15291.78|15411.78|15291.78|15408.36|15288.36|10
1623137090000|2021-06-08 07:24:50|15413.92|15293.92|15421.51|15301.51|15421.51|15301.51|15413.92|15293.92|9
1623137100000|2021-06-08 07:25:00|15422.91|15302.91|15438.96|15318.96|15439.6|15319.6|15422.91|15302.91|9
1623137110000|2021-06-08 07:25:10|15443.45|15323.45|15452.29|15332.29|15452.29|15332.29|15443.14|15323.14|10
1623137120000|2021-06-08 07:25:20|15452.54|15332.54|15463|15343|15463|15343|15452.54|15332.54|10
1623137130000|2021-06-08 07:25:30|15466.91|15346.91|15515.68|15395.68|15515.68|15395.68|15466.91|15346.91|10
1623137140000|2021-06-08 07:25:40|15517.35|15397.35|15525.25|15405.25|15526.07|15406.07|15517.35|15397.35|10
1623137150000|2021-06-08 07:25:50|15523.35|15403.35|15514.5|15394.5|15523.35|15403.35|15514.5|15394.5|10
1623137160000|2021-06-08 07:26:00|15514.62|15394.62|15510.79|15390.79|15514.91|15394.91|15510.71|15390.71|10
1623137170000|2021-06-08 07:26:10|15510.03|15390.03|15495.99|15375.99|15510.03|15390.03|15495.99|15375.99|10
1623137180000|2021-06-08 07:26:20|15494.98|15374.98|15492.75|15372.75|15495.86|15375.86|15492.75|15372.75|10
1623137190000|2021-06-08 07:26:30|15492.11|15372.11|15487.84|15367.84|15492.11|15372.11|15487.76|15367.76|10
1623137200000|2021-06-08 07:26:40|15490.06|15370.06|15497.99|15377.99|15497.99|15377.99|15490.06|15370.06|10
1623137210000|2021-06-08 07:26:50|15500.28|15380.28|15516.92|15396.92|15516.92|15396.92|15500.28|15380.28|10
1623137220000|2021-06-08 07:27:00|15523.94|15403.94|15533.23|15413.23|15533.23|15413.23|15523.94|15403.94|10
1623137230000|2021-06-08 07:27:10|15534.03|15414.03|15540.65|15420.65|15540.8|15420.8|15534.03|15414.03|10
1623137240000|2021-06-08 07:27:20|15539.97|15419.97|15543.44|15423.44|15543.44|15423.44|15539.67|15419.67|10
1623137250000|2021-06-08 07:27:30|15543.99|15423.99|15537.32|15417.32|15546.25|15426.25|15537.32|15417.32|10
1623137260000|2021-06-08 07:27:40|15537.93|15417.93|15531.89|15411.89|15537.93|15417.93|15531.89|15411.89|10
1623137270000|2021-06-08 07:27:50|15531.46|15411.46|15526.54|15406.54|15531.46|15411.46|15526.54|15406.54|10
1623137280000|2021-06-08 07:28:00|15525.05|15405.05|15530.34|15410.34|15530.51|15410.51|15523.98|15403.98|10
1623137290000|2021-06-08 07:28:10|15536.49|15416.49|15547.48|15427.48|15547.48|15427.48|15536.49|15416.49|10
1623137300000|2021-06-08 07:28:20|15545.96|15425.96|15546.35|15426.35|15548.41|15428.41|15545.96|15425.96|10
1623137310000|2021-06-08 07:28:30|15546.12|15426.12|15547.22|15427.22|15547.31|15427.31|15545.65|15425.65|10
1623137320000|2021-06-08 07:28:40|15548.95|15428.95|15545.66|15425.66|15548.99|15428.99|15545.62|15425.62|10
1623137330000|2021-06-08 07:28:50|15544.53|15424.53|15533.95|15413.95|15544.53|15424.53|15533.95|15413.95|10
1623137340000|2021-06-08 07:29:00|15534.44|15414.44|15517.29|15397.29|15535.16|15415.16|15517.29|15397.29|10
1623137350000|2021-06-08 07:29:10|15515.74|15395.74|15515.67|15395.67|15515.74|15395.74|15513.65|15393.65|10
1623137360000|2021-06-08 07:29:20|15518|15398|15521.9|15401.9|15521.9|15401.9|15517.96|15397.96|10
1623137370000|2021-06-08 07:29:30|15523.49|15403.49|15531.29|15411.29|15531.29|15411.29|15523.34|15403.34|9
1623137380000|2021-06-08 07:29:40|15531.14|15411.14|15530.92|15410.92|15533.11|15413.11|15530.92|15410.92|10
1623137390000|2021-06-08 07:29:50|15531.15|15411.15|15530.04|15410.04|15531.15|15411.15|15528.52|15408.52|10
1623137400000|2021-06-08 07:30:00|15530.41|15410.41|15530.71|15410.71|15531.26|15411.26|15528.81|15408.81|10
1623137410000|2021-06-08 07:30:10|15531.19|15411.19|15535.4|15415.4|15537.68|15417.68|15531.19|15411.19|10
1623137420000|2021-06-08 07:30:20|15534.41|15414.41|15529.57|15409.57|15534.41|15414.41|15528.94|15408.94|10
1623137430000|2021-06-08 07:30:30|15529.36|15409.36|15526.23|15406.23|15529.36|15409.36|15526.23|15406.23|10
1623137440000|2021-06-08 07:30:40|15526.77|15406.77|15530.71|15410.71|15530.71|15410.71|15526.18|15406.18|10
1623137450000|2021-06-08 07:30:50|15531.11|15411.11|15534.82|15414.82|15534.82|15414.82|15531.11|15411.11|10
1623137460000|2021-06-08 07:31:00|15535.09|15415.09|15547.34|15427.34|15547.34|15427.34|15535.09|15415.09|10
1623137470000|2021-06-08 07:31:10|15546.43|15426.43|15545.89|15425.89|15547.8|15427.8|15545.45|15425.45|10
1623137480000|2021-06-08 07:31:20|15546.26|15426.26|15548.97|15428.97|15548.97|15428.97|15546.26|15426.26|9
1623137490000|2021-06-08 07:31:30|15548.87|15428.87|15544.64|15424.64|15549.01|15429.01|15544.64|15424.64|10
1623137500000|2021-06-08 07:31:40|15542.78|15422.78|15541.22|15421.22|15542.9|15422.9|15540.16|15420.16|10
1623137510000|2021-06-08 07:31:50|15541.63|15421.63|15538.01|15418.01|15541.63|15421.63|15537.65|15417.65|10
1623137520000|2021-06-08 07:32:00|15536.95|15416.95|15536.44|15416.44|15537.53|15417.53|15535.87|15415.87|10
1623137530000|2021-06-08 07:32:10|15536.12|15416.12|15542.35|15422.35|15542.35|15422.35|15536.12|15416.12|10
1623137540000|2021-06-08 07:32:20|15542.17|15422.17|15542.06|15422.06|15542.17|15422.17|15541.32|15421.32|5
1623137550000|2021-06-08 07:32:30|15545.06|15425.06|15546.9|15426.9|15547.26|15427.26|15544.16|15424.16|10
1623137560000|2021-06-08 07:32:40|15545.92|15425.92|15543.22|15423.22|15546.5|15426.5|15543.22|15423.22|10
1623137570000|2021-06-08 07:32:50|15542.56|15422.56|15540|15420|15542.7|15422.7|15540|15420|10
1623137580000|2021-06-08 07:33:00|15538.52|15418.52|15521.67|15401.67|15538.52|15418.52|15521.67|15401.67|10
1623137590000|2021-06-08 07:33:10|15518.1|15398.1|15514.82|15394.82|15518.25|15398.25|15514.82|15394.82|10
1623137600000|2021-06-08 07:33:20|15516.22|15396.22|15518.89|15398.89|15519.73|15399.73|15516.22|15396.22|10
1623137610000|2021-06-08 07:33:30|15518.86|15398.86|15519.49|15399.49|15519.83|15399.83|15517.54|15397.54|10
1623137620000|2021-06-08 07:33:40|15520.65|15400.65|15525.75|15405.75|15525.75|15405.75|15520.65|15400.65|9
1623137630000|2021-06-08 07:33:50|15526.34|15406.34|15527.41|15407.41|15527.71|15407.71|15526.34|15406.34|10
1623137640000|2021-06-08 07:34:00|15528.51|15408.51|15534.77|15414.77|15534.77|15414.77|15528.51|15408.51|9
1623137650000|2021-06-08 07:34:10|15534.85|15414.85|15536.19|15416.19|15536.68|15416.68|15534.85|15414.85|10
1623137660000|2021-06-08 07:34:20|15536.58|15416.58|15539.49|15419.49|15539.49|15419.49|15536.48|15416.48|10
1623137670000|2021-06-08 07:34:30|15539.58|15419.58|15539.94|15419.94|15540.28|15420.28|15538.35|15418.35|10
1623137680000|2021-06-08 07:34:40|15540.24|15420.24|15544.29|15424.29|15544.29|15424.29|15540.24|15420.24|9
1623137690000|2021-06-08 07:34:50|15544.23|15424.23|15547.07|15427.07|15547.07|15427.07|15544.23|15424.23|10
1623137700000|2021-06-08 07:35:00|15546.58|15426.58|15542.87|15422.87|15546.58|15426.58|15542.68|15422.68|10
1623137710000|2021-06-08 07:35:10|15541.8|15421.8|15533.13|15413.13|15541.8|15421.8|15533.13|15413.13|10
1623137720000|2021-06-08 07:35:20|15531.33|15411.33|15526.85|15406.85|15531.41|15411.41|15526.49|15406.49|10
1623137730000|2021-06-08 07:35:30|15520.37|15400.37|15505.13|15385.13|15520.37|15400.37|15505.13|15385.13|10
1623137740000|2021-06-08 07:35:40|15501.05|15381.05|15493.82|15373.82|15501.05|15381.05|15493.82|15373.82|10
1623137750000|2021-06-08 07:35:50|15494.59|15374.59|15498.1|15378.1|15498.27|15378.27|15494.34|15374.34|10
1623137760000|2021-06-08 07:36:00|15498.4|15378.4|15505.61|15385.61|15505.65|15385.65|15498.4|15378.4|10
1623137770000|2021-06-08 07:36:10|15507.48|15387.48|15505.28|15385.28|15510.23|15390.23|15505.28|15385.28|10
1623137780000|2021-06-08 07:36:20|15504.84|15384.84|15502.82|15382.82|15505.14|15385.14|15501.52|15381.52|10
1623137790000|2021-06-08 07:36:30|15501.16|15381.16|15492.69|15372.69|15501.16|15381.16|15492.55|15372.55|10
1623137800000|2021-06-08 07:36:40|15487.48|15367.48|15480.33|15360.33|15487.48|15367.48|15480.33|15360.33|10
1623137810000|2021-06-08 07:36:50|15478.55|15358.55|15457.01|15337.01|15478.55|15358.55|15457.01|15337.01|10
1623137820000|2021-06-08 07:37:00|15456.11|15336.11|15454.78|15334.78|15459.01|15339.01|15451.72|15331.72|10
1623137830000|2021-06-08 07:37:10|15453.33|15333.33|15456.1|15336.1|15456.1|15336.1|15451.51|15331.51|10
1623137840000|2021-06-08 07:37:20|15457.01|15337.01|15468.83|15348.83|15468.83|15348.83|15457.01|15337.01|10
1623137850000|2021-06-08 07:37:30|15468.08|15348.08|15473.61|15353.61|15473.61|15353.61|15467.63|15347.63|10
1623137860000|2021-06-08 07:37:40|15473.92|15353.92|15470.56|15350.56|15476.05|15356.05|15470.56|15350.56|10
1623137870000|2021-06-08 07:37:50|15469.7|15349.7|15459.73|15339.73|15469.7|15349.7|15459.73|15339.73|10
1623137880000|2021-06-08 07:38:00|15456.72|15336.72|15452.55|15332.55|15456.72|15336.72|15449.83|15329.83|10
1623137890000|2021-06-08 07:38:10|15454.12|15334.12|15457.41|15337.41|15457.68|15337.68|15454.12|15334.12|10
1623137900000|2021-06-08 07:38:20|15458.46|15338.46|15461.91|15341.91|15463.68|15343.68|15458.46|15338.46|10
1623137910000|2021-06-08 07:38:30|15464.51|15344.51|15474.06|15354.06|15474.06|15354.06|15464.51|15344.51|10
1623137920000|2021-06-08 07:38:40|15474.01|15354.01|15470.61|15350.61|15474.08|15354.08|15470.61|15350.61|10
1623137930000|2021-06-08 07:38:50|15470.34|15350.34|15469.27|15349.27|15470.82|15350.82|15469.15|15349.15|10
1623137940000|2021-06-08 07:39:00|15469.41|15349.41|15471.37|15351.37|15471.37|15351.37|15469.02|15349.02|10
1623137950000|2021-06-08 07:39:10|15472.64|15352.64|15477.83|15357.83|15478.11|15358.11|15472.64|15352.64|10
1623137960000|2021-06-08 07:39:20|15477.66|15357.66|15475.36|15355.36|15477.96|15357.96|15475.36|15355.36|10
1623137970000|2021-06-08 07:39:30|15474.83|15354.83|15475.45|15355.45|15475.45|15355.45|15473.73|15353.73|9
1623137980000|2021-06-08 07:39:40|15473.64|15353.64|15471.76|15351.76|15473.64|15353.64|15470.66|15350.66|10
1623137990000|2021-06-08 07:39:50|15472.16|15352.16|15469.69|15349.69|15474.15|15354.15|15469.69|15349.69|10
1623138000000|2021-06-08 07:40:00|15469.03|15349.03|15475.61|15355.61|15475.61|15355.61|15469.03|15349.03|10
1623138010000|2021-06-08 07:40:10|15475.52|15355.52|15484.32|15364.32|15484.32|15364.32|15475.52|15355.52|10
1623138020000|2021-06-08 07:40:20|15485.66|15365.66|15492.77|15372.77|15492.77|15372.77|15485.66|15365.66|10
1623138030000|2021-06-08 07:40:30|15492.61|15372.61|15488.01|15368.01|15492.61|15372.61|15488.01|15368.01|10
1623138040000|2021-06-08 07:40:40|15487.45|15367.45|15481.42|15361.42|15487.45|15367.45|15481.02|15361.02|10
1623138050000|2021-06-08 07:40:50|15481.59|15361.59|15481.63|15361.63|15482.41|15362.41|15480.31|15360.31|10
1623138060000|2021-06-08 07:41:00|15481.1|15361.1|15483.37|15363.37|15483.73|15363.73|15476.78|15356.78|10
1623138070000|2021-06-08 07:41:10|15485.1|15365.1|15486.17|15366.17|15486.43|15366.43|15484.66|15364.66|10
1623138080000|2021-06-08 07:41:20|15486.08|15366.08|15485.01|15365.01|15486.68|15366.68|15485.01|15365.01|10
1623138090000|2021-06-08 07:41:30|15486.13|15366.13|15482.66|15362.66|15486.95|15366.95|15482.56|15362.56|10
1623138100000|2021-06-08 07:41:40|15481.65|15361.65|15482.75|15362.75|15482.96|15362.96|15481.48|15361.48|10
1623138110000|2021-06-08 07:41:50|15482.21|15362.21|15481.38|15361.38|15482.73|15362.73|15481.38|15361.38|9
1623138120000|2021-06-08 07:42:00|15481.45|15361.45|15475.84|15355.84|15481.45|15361.45|15475.84|15355.84|10
1623138130000|2021-06-08 07:42:10|15475.55|15355.55|15472.47|15352.47|15475.55|15355.55|15472.19|15352.19|10
1623138140000|2021-06-08 07:42:20|15472.58|15352.58|15470.34|15350.34|15472.58|15352.58|15470.34|15350.34|10
1623138150000|2021-06-08 07:42:30|15469.37|15349.37|15469.38|15349.38|15469.65|15349.65|15469.1|15349.1|10
1623138160000|2021-06-08 07:42:40|15469.1|15349.1|15468.02|15348.02|15469.1|15349.1|15467.55|15347.55|10
1623138170000|2021-06-08 07:42:50|15468.73|15348.73|15469.27|15349.27|15469.27|15349.27|15466.96|15346.96|10
1623138180000|2021-06-08 07:43:00|15469.53|15349.53|15471.43|15351.43|15472.5|15352.5|15469.53|15349.53|10
1623138190000|2021-06-08 07:43:10|15472.24|15352.24|15477.1|15357.1|15477.1|15357.1|15471.47|15351.47|10
1623138200000|2021-06-08 07:43:20|15477.99|15357.99|15484.61|15364.61|15484.61|15364.61|15477.99|15357.99|10
1623138210000|2021-06-08 07:43:30|15484.91|15364.91|15483.79|15363.79|15486.62|15366.62|15483.79|15363.79|10
1623138220000|2021-06-08 07:43:40|15483.93|15363.93|15480.95|15360.95|15483.93|15363.93|15477.53|15357.53|10
1623138230000|2021-06-08 07:43:50|15480.5|15360.5|15481.55|15361.55|15481.55|15361.55|15480.5|15360.5|10
1623138240000|2021-06-08 07:44:00|15482.07|15362.07|15483.33|15363.33|15486.09|15366.09|15482.07|15362.07|10
1623138250000|2021-06-08 07:44:10|15483.08|15363.08|15485.5|15365.5|15485.5|15365.5|15483.08|15363.08|10
1623138260000|2021-06-08 07:44:20|15484.19|15364.19|15481.1|15361.1|15484.28|15364.28|15481.1|15361.1|10
1623138270000|2021-06-08 07:44:30|15481.08|15361.08|15483.28|15363.28|15483.28|15363.28|15480.99|15360.99|10
1623138280000|2021-06-08 07:44:40|15483.66|15363.66|15484.58|15364.58|15485.29|15365.29|15483.66|15363.66|10
1623138290000|2021-06-08 07:44:50|15485.03|15365.03|15488.79|15368.79|15489.24|15369.24|15485.03|15365.03|10
1623138300000|2021-06-08 07:45:00|15487.61|15367.61|15489.43|15369.43|15489.43|15369.43|15487.35|15367.35|10
1623138310000|2021-06-08 07:45:10|15489.93|15369.93|15498.06|15378.06|15498.91|15378.91|15489.93|15369.93|10
1623138320000|2021-06-08 07:45:20|15498.56|15378.56|15501.25|15381.25|15502.06|15382.06|15498.56|15378.56|10
1623138330000|2021-06-08 07:45:30|15502.07|15382.07|15505.93|15385.93|15505.93|15385.93|15502.07|15382.07|10
1623138340000|2021-06-08 07:45:40|15505.96|15385.96|15495.66|15375.66|15506.4|15386.4|15495.66|15375.66|10
1623138350000|2021-06-08 07:45:50|15493.97|15373.97|15482.41|15362.41|15493.97|15373.97|15482.41|15362.41|10
1623138360000|2021-06-08 07:46:00|15482.52|15362.52|15478.35|15358.35|15482.69|15362.69|15478.35|15358.35|10
1623138370000|2021-06-08 07:46:10|15478.79|15358.79|15472.88|15352.88|15478.86|15358.86|15472.79|15352.79|10
1623138380000|2021-06-08 07:46:20|15472.68|15352.68|15465.43|15345.43|15472.68|15352.68|15465.43|15345.43|10
1623138390000|2021-06-08 07:46:30|15465.06|15345.06|15463.79|15343.79|15465.06|15345.06|15463.03|15343.03|10
1623138400000|2021-06-08 07:46:40|15463.92|15343.92|15462.73|15342.73|15464.66|15344.66|15462.48|15342.48|10
1623138410000|2021-06-08 07:46:50|15462.32|15342.32|15461.67|15341.67|15462.49|15342.49|15461.67|15341.67|9
1623138420000|2021-06-08 07:47:00|15461.69|15341.69|15465.02|15345.02|15465.02|15345.02|15461.51|15341.51|10
1623138430000|2021-06-08 07:47:10|15465.54|15345.54|15471.02|15351.02|15471.14|15351.14|15464.84|15344.84|10
1623138440000|2021-06-08 07:47:20|15471.44|15351.44|15475.85|15355.85|15475.85|15355.85|15471.44|15351.44|10
1623138450000|2021-06-08 07:47:30|15476.02|15356.02|15481.37|15361.37|15481.37|15361.37|15476.02|15356.02|10
1623138460000|2021-06-08 07:47:40|15481.56|15361.56|15482.07|15362.07|15483.25|15363.25|15481.56|15361.56|10
1623138470000|2021-06-08 07:47:50|15482.05|15362.05|15481.06|15361.06|15482.93|15362.93|15481.06|15361.06|10
1623138480000|2021-06-08 07:48:00|15481.11|15361.11|15480.62|15360.62|15482.11|15362.11|15480.13|15360.13|10
1623138490000|2021-06-08 07:48:10|15479.54|15359.54|15479.75|15359.75|15479.8|15359.8|15478.89|15358.89|10
1623138500000|2021-06-08 07:48:20|15480.72|15360.72|15482.1|15362.1|15482.1|15362.1|15478.92|15358.92|10
1623138510000|2021-06-08 07:48:30|15482.78|15362.78|15486.08|15366.08|15486.47|15366.47|15482.78|15362.78|10
1623138520000|2021-06-08 07:48:40|15487.05|15367.05|15489.87|15369.87|15489.87|15369.87|15487.05|15367.05|10
1623138530000|2021-06-08 07:48:50|15490.24|15370.24|15493.56|15373.56|15494.37|15374.37|15490.24|15370.24|10
1623138540000|2021-06-08 07:49:00|15493.33|15373.33|15494.72|15374.72|15494.72|15374.72|15493.33|15373.33|10
1623138550000|2021-06-08 07:49:10|15494.89|15374.89|15492.63|15372.63|15494.89|15374.89|15492.38|15372.38|10
1623138560000|2021-06-08 07:49:20|15491.84|15371.84|15488.27|15368.27|15491.84|15371.84|15487.95|15367.95|9
1623138570000|2021-06-08 07:49:30|15488.89|15368.89|15490.54|15370.54|15490.7|15370.7|15488.65|15368.65|10
1623138580000|2021-06-08 07:49:40|15490.56|15370.56|15491.7|15371.7|15491.96|15371.96|15490.56|15370.56|10
1623138590000|2021-06-08 07:49:50|15492.67|15372.67|15495.09|15375.09|15495.09|15375.09|15492.35|15372.35|10
1623138600000|2021-06-08 07:50:00|15494.43|15374.43|15497.71|15377.71|15497.71|15377.71|15493.23|15373.23|10
1623138610000|2021-06-08 07:50:10|15498.31|15378.31|15503.04|15383.04|15503.18|15383.18|15498.31|15378.31|10
1623138620000|2021-06-08 07:50:20|15503.47|15383.47|15498.45|15378.45|15503.47|15383.47|15498.45|15378.45|10
1623138630000|2021-06-08 07:50:30|15498.29|15378.29|15491.86|15371.86|15498.29|15378.29|15491.86|15371.86|10
1623138640000|2021-06-08 07:50:40|15492.02|15372.02|15490.02|15370.02|15492.02|15372.02|15490.02|15370.02|9
1623138650000|2021-06-08 07:50:50|15489.91|15369.91|15488.54|15368.54|15490.33|15370.33|15488.4|15368.4|9
1623138660000|2021-06-08 07:51:00|15487.52|15367.52|15484.42|15364.42|15487.52|15367.52|15484.42|15364.42|10
1623138670000|2021-06-08 07:51:10|15484.24|15364.24|15481.53|15361.53|15484.24|15364.24|15481.53|15361.53|10
1623138680000|2021-06-08 07:51:20|15480.78|15360.78|15479.09|15359.09|15480.78|15360.78|15478.46|15358.46|10
1623138690000|2021-06-08 07:51:30|15478.96|15358.96|15482.4|15362.4|15482.4|15362.4|15478.96|15358.96|9
1623138700000|2021-06-08 07:51:40|15482.83|15362.83|15481.59|15361.59|15483.63|15363.63|15481.08|15361.08|10
1623138710000|2021-06-08 07:51:50|15481.17|15361.17|15481.27|15361.27|15481.38|15361.38|15480.82|15360.82|10
1623138720000|2021-06-08 07:52:00|15481.81|15361.81|15476.89|15356.89|15481.81|15361.81|15475.96|15355.96|9
1623138730000|2021-06-08 07:52:10|15477.89|15357.89|15480.44|15360.44|15480.44|15360.44|15477.63|15357.63|10
1623138740000|2021-06-08 07:52:20|15480.86|15360.86|15479.52|15359.52|15480.86|15360.86|15479.52|15359.52|9
1623138750000|2021-06-08 07:52:30|15478.84|15358.84|15480.75|15360.75|15480.75|15360.75|15478.2|15358.2|10
1623138760000|2021-06-08 07:52:40|15481.09|15361.09|15482.88|15362.88|15483.8|15363.8|15481.09|15361.09|10
1623138770000|2021-06-08 07:52:50|15482.95|15362.95|15481.01|15361.01|15482.95|15362.95|15480.85|15360.85|10
1623138780000|2021-06-08 07:53:00|15481.25|15361.25|15474.97|15354.97|15481.25|15361.25|15474.97|15354.97|10
1623138790000|2021-06-08 07:53:10|15473.88|15353.88|15466.51|15346.51|15473.88|15353.88|15466.51|15346.51|10
1623138800000|2021-06-08 07:53:20|15466.84|15346.84|15464.07|15344.07|15466.84|15346.84|15464.05|15344.05|10
1623138810000|2021-06-08 07:53:30|15464.86|15344.86|15462.57|15342.57|15464.86|15344.86|15461.3|15341.3|10
1623138820000|2021-06-08 07:53:40|15462.92|15342.92|15466.76|15346.76|15466.8|15346.8|15462.92|15342.92|10
1623138830000|2021-06-08 07:53:50|15466.93|15346.93|15467.46|15347.46|15467.88|15347.88|15466.93|15346.93|10
1623138840000|2021-06-08 07:54:00|15467.04|15347.04|15470.74|15350.74|15470.74|15350.74|15466.88|15346.88|9
1623138850000|2021-06-08 07:54:10|15470.14|15350.14|15472.76|15352.76|15472.8|15352.8|15470.06|15350.06|10
1623138860000|2021-06-08 07:54:20|15473.24|15353.24|15473.23|15353.23|15473.49|15353.49|15472.83|15352.83|10
1623138870000|2021-06-08 07:54:30|15473.21|15353.21|15471.71|15351.71|15473.21|15353.21|15471.51|15351.51|10
1623138880000|2021-06-08 07:54:40|15471.68|15351.68|15472.31|15352.31|15472.39|15352.39|15471.68|15351.68|9
1623138890000|2021-06-08 07:54:50|15472.44|15352.44|15471.91|15351.91|15473.43|15353.43|15471.82|15351.82|10
1623138900000|2021-06-08 07:55:00|15472.21|15352.21|15469.56|15349.56|15472.21|15352.21|15469.56|15349.56|10
1623138910000|2021-06-08 07:55:10|15469.51|15349.51|15470.56|15350.56|15470.81|15350.81|15469.38|15349.38|10
1623138920000|2021-06-08 07:55:20|15470.26|15350.26|15464.65|15344.65|15470.29|15350.29|15464.65|15344.65|10
1623138930000|2021-06-08 07:55:30|15464.67|15344.67|15461.47|15341.47|15464.67|15344.67|15461.47|15341.47|10
1623138940000|2021-06-08 07:55:40|15461.05|15341.05|15452.87|15332.87|15461.05|15341.05|15452.19|15332.19|10
1623138950000|2021-06-08 07:55:50|15452.42|15332.42|15450.8|15330.8|15452.42|15332.42|15450.59|15330.59|10
1623138960000|2021-06-08 07:56:00|15450.03|15330.03|15447.34|15327.34|15450.03|15330.03|15447.34|15327.34|10
1623138970000|2021-06-08 07:56:10|15447.06|15327.06|15447.36|15327.36|15447.46|15327.46|15446.6|15326.6|9
1623138980000|2021-06-08 07:56:20|15447.41|15327.41|15447.72|15327.72|15447.97|15327.97|15447.37|15327.37|10
1623138990000|2021-06-08 07:56:30|15448.69|15328.69|15451.19|15331.19|15451.19|15331.19|15448.69|15328.69|10
1623139000000|2021-06-08 07:56:40|15451.44|15331.44|15447.65|15327.65|15451.44|15331.44|15447.65|15327.65|10
1623139010000|2021-06-08 07:56:50|15447.7|15327.7|15442.34|15322.34|15447.7|15327.7|15442.34|15322.34|10
1623139020000|2021-06-08 07:57:00|15443.12|15323.12|15443.33|15323.33|15445.5|15325.5|15443.12|15323.12|9
1623139030000|2021-06-08 07:57:10|15442.62|15322.62|15440.2|15320.2|15442.62|15322.62|15440|15320|10
1623139040000|2021-06-08 07:57:20|15439.67|15319.67|15434.2|15314.2|15439.67|15319.67|15433.91|15313.91|10
1623139050000|2021-06-08 07:57:30|15434.7|15314.7|15423.59|15303.59|15434.7|15314.7|15423.1|15303.1|10
1623139060000|2021-06-08 07:57:40|15423.74|15303.74|15423.71|15303.71|15424.52|15304.52|15423.13|15303.13|10
1623139070000|2021-06-08 07:57:50|15423.74|15303.74|15422.64|15302.64|15423.74|15303.74|15422.07|15302.07|9
1623139080000|2021-06-08 07:58:00|15422.71|15302.71|15423.71|15303.71|15423.71|15303.71|15421.7|15301.7|10
1623139090000|2021-06-08 07:58:10|15423.33|15303.33|15423.84|15303.84|15423.98|15303.98|15423.18|15303.18|10
1623139100000|2021-06-08 07:58:20|15423.83|15303.83|15426.14|15306.14|15426.21|15306.21|15423.83|15303.83|10
1623139110000|2021-06-08 07:58:30|15426.3|15306.3|15429.35|15309.35|15429.35|15309.35|15426.3|15306.3|10
1623139120000|2021-06-08 07:58:40|15429.77|15309.77|15433.51|15313.51|15433.51|15313.51|15429.77|15309.77|10
1623139130000|2021-06-08 07:58:50|15433.61|15313.61|15434.07|15314.07|15434.23|15314.23|15433.61|15313.61|10
1623139140000|2021-06-08 07:59:00|15434.44|15314.44|15443.79|15323.79|15443.79|15323.79|15434.44|15314.44|10
1623139150000|2021-06-08 07:59:10|15445.07|15325.07|15454.42|15334.42|15454.42|15334.42|15445.07|15325.07|10
1623139160000|2021-06-08 07:59:20|15454.02|15334.02|15461.94|15341.94|15461.94|15341.94|15454.02|15334.02|10
1623139170000|2021-06-08 07:59:30|15461.67|15341.67|15462.49|15342.49|15462.6|15342.6|15461.59|15341.59|10
1623139180000|2021-06-08 07:59:40|15461.99|15341.99|15468.04|15348.04|15468.04|15348.04|15461.3|15341.3|10
1623139190000|2021-06-08 07:59:50|15468.74|15348.74|15467.12|15347.12|15469.25|15349.25|15466.69|15346.69|10
1623139200000|2021-06-08 08:00:00|15467.55|15347.55|15470.35|15350.35|15470.35|15350.35|15467.51|15347.51|10
1623139210000|2021-06-08 08:00:10|15470.81|15350.81|15471.64|15351.64|15471.85|15351.85|15469.04|15349.04|10
1623139220000|2021-06-08 08:00:20|15472.19|15352.19|15473.06|15353.06|15473.06|15353.06|15472.07|15352.07|10
1623139230000|2021-06-08 08:00:30|15479.06|15359.06|15485.26|15365.26|15485.26|15365.26|15479.05|15359.05|10
1623139240000|2021-06-08 08:00:40|15486.96|15366.96|15493.35|15373.35|15493.35|15373.35|15486.96|15366.96|10
1623139250000|2021-06-08 08:00:50|15493.95|15373.95|15500.58|15380.58|15501.11|15381.11|15493.95|15373.95|10
1623139260000|2021-06-08 08:01:00|15503.03|15383.03|15511.86|15391.86|15511.86|15391.86|15503.03|15383.03|10
1623139270000|2021-06-08 08:01:10|15511.38|15391.38|15522.39|15402.39|15522.39|15402.39|15511.38|15391.38|10
1623139280000|2021-06-08 08:01:20|15524.96|15404.96|15538.41|15418.41|15538.41|15418.41|15524.96|15404.96|10
1623139290000|2021-06-08 08:01:30|15538.22|15418.22|15535.58|15415.58|15538.78|15418.78|15535.32|15415.32|10
1623139300000|2021-06-08 08:01:40|15534.97|15414.97|15535.72|15415.72|15537.06|15417.06|15534.64|15414.64|10
1623139310000|2021-06-08 08:01:50|15535.76|15415.76|15524.51|15404.51|15535.76|15415.76|15524.51|15404.51|10
1623139320000|2021-06-08 08:02:00|15523.25|15403.25|15519.08|15399.08|15523.25|15403.25|15518.61|15398.61|10
1623139330000|2021-06-08 08:02:10|15519.67|15399.67|15514.63|15394.63|15519.67|15399.67|15514.63|15394.63|10
1623139340000|2021-06-08 08:02:20|15512.23|15392.23|15505.53|15385.53|15512.23|15392.23|15505.27|15385.27|10
1623139350000|2021-06-08 08:02:30|15507.39|15387.39|15507.16|15387.16|15508.86|15388.86|15507.16|15387.16|10
1623139360000|2021-06-08 08:02:40|15507.06|15387.06|15508.35|15388.35|15508.35|15388.35|15504.81|15384.81|10
1623139370000|2021-06-08 08:02:50|15508.45|15388.45|15513.97|15393.97|15513.97|15393.97|15508.45|15388.45|10
1623139380000|2021-06-08 08:03:00|15514.64|15394.64|15523.73|15403.73|15523.73|15403.73|15514.64|15394.64|10
1623139390000|2021-06-08 08:03:10|15524.28|15404.28|15541.4|15421.4|15541.4|15421.4|15524.28|15404.28|10
1623139400000|2021-06-08 08:03:20|15541.78|15421.78|15544.02|15424.02|15544.23|15424.23|15541.78|15421.78|10
1623139410000|2021-06-08 08:03:30|15544.37|15424.37|15552.66|15432.66|15552.66|15432.66|15544.37|15424.37|10
1623139420000|2021-06-08 08:03:40|15553.83|15433.83|15562.9|15442.9|15563.63|15443.63|15553.83|15433.83|10
1623139430000|2021-06-08 08:03:50|15563.19|15443.19|15563.68|15443.68|15566.64|15446.64|15563.19|15443.19|10
1623139440000|2021-06-08 08:04:00|15565.71|15445.71|15563.94|15443.94|15565.71|15445.71|15561.97|15441.97|10
1623139450000|2021-06-08 08:04:10|15563.41|15443.41|15568.79|15448.79|15569.34|15449.34|15563.08|15443.08|10
1623139460000|2021-06-08 08:04:20|15569.38|15449.38|15576.34|15456.34|15576.34|15456.34|15569.38|15449.38|10
1623139470000|2021-06-08 08:04:30|15575.28|15455.28|15580.76|15460.76|15580.76|15460.76|15575.23|15455.23|10
1623139480000|2021-06-08 08:04:40|15581.21|15461.21|15587.94|15467.94|15587.94|15467.94|15581.21|15461.21|10
1623139490000|2021-06-08 08:04:50|15588.26|15468.26|15593.8|15473.8|15593.8|15473.8|15588.26|15468.26|10
1623139500000|2021-06-08 08:05:00|15596.95|15476.95|15596.97|15476.97|15600.32|15480.32|15596.56|15476.56|10
1623139510000|2021-06-08 08:05:10|15597.95|15477.95|15596.27|15476.27|15597.95|15477.95|15594.36|15474.36|10
1623139520000|2021-06-08 08:05:20|15595.62|15475.62|15609.53|15489.53|15609.53|15489.53|15595.62|15475.62|10
1623139530000|2021-06-08 08:05:30|15608.97|15488.97|15614.26|15494.26|15614.26|15494.26|15608.68|15488.68|10
1623139540000|2021-06-08 08:05:40|15614.29|15494.29|15624.49|15504.49|15624.49|15504.49|15613.39|15493.39|10
1623139550000|2021-06-08 08:05:50|15624.6|15504.6|15631.02|15511.02|15631.55|15511.55|15624.6|15504.6|10
1623139560000|2021-06-08 08:06:00|15631.4|15511.4|15639.63|15519.63|15639.63|15519.63|15630.17|15510.17|10
1623139570000|2021-06-08 08:06:10|15638.75|15518.75|15633.97|15513.97|15638.75|15518.75|15633.97|15513.97|10
1623139580000|2021-06-08 08:06:20|15632.97|15512.97|15625.33|15505.33|15634.64|15514.64|15625.33|15505.33|10
1623139590000|2021-06-08 08:06:30|15624.48|15504.48|15624.59|15504.59|15627.3|15507.3|15624.48|15504.48|10
1623139600000|2021-06-08 08:06:40|15624.86|15504.86|15626.14|15506.14|15626.81|15506.81|15624.86|15504.86|10
1623139610000|2021-06-08 08:06:50|15626.42|15506.42|15634.64|15514.64|15634.64|15514.64|15625.3|15505.3|10
1623139620000|2021-06-08 08:07:00|15634.5|15514.5|15634.61|15514.61|15636.83|15516.83|15634.47|15514.47|10
1623139630000|2021-06-08 08:07:10|15633.31|15513.31|15632.02|15512.02|15635.45|15515.45|15632.02|15512.02|10
1623139640000|2021-06-08 08:07:20|15632.89|15512.89|15632.94|15512.94|15632.94|15512.94|15631.63|15511.63|10
1623139650000|2021-06-08 08:07:30|15633.18|15513.18|15639.26|15519.26|15641.25|15521.25|15632.81|15512.81|10
1623139660000|2021-06-08 08:07:40|15641.11|15521.11|15636.1|15516.1|15642.32|15522.32|15636.1|15516.1|10
1623139670000|2021-06-08 08:07:50|15632.72|15512.72|15626.35|15506.35|15632.72|15512.72|15626.35|15506.35|10
1623139680000|2021-06-08 08:08:00|15626.39|15506.39|15624.7|15504.7|15626.78|15506.78|15624.7|15504.7|10
1623139690000|2021-06-08 08:08:10|15623.06|15503.06|15620.85|15500.85|15623.06|15503.06|15619.67|15499.67|10
1623139700000|2021-06-08 08:08:20|15620.3|15500.3|15625.13|15505.13|15625.13|15505.13|15620.3|15500.3|10
1623139710000|2021-06-08 08:08:30|15625.54|15505.54|15624.46|15504.46|15625.65|15505.65|15624.09|15504.09|10
1623139720000|2021-06-08 08:08:40|15624.39|15504.39|15623.05|15503.05|15624.39|15504.39|15623.05|15503.05|10
1623139730000|2021-06-08 08:08:50|15623.67|15503.67|15622.73|15502.73|15627.59|15507.59|15622.07|15502.07|10
1623139740000|2021-06-08 08:09:00|15622.64|15502.64|15613.72|15493.72|15622.64|15502.64|15613.72|15493.72|10
1623139750000|2021-06-08 08:09:10|15614.05|15494.05|15613.42|15493.42|15614.05|15494.05|15612.16|15492.16|10
1623139760000|2021-06-08 08:09:20|15614.26|15494.26|15623.48|15503.48|15624.03|15504.03|15614.26|15494.26|10
1623139770000|2021-06-08 08:09:30|15624.49|15504.49|15628.67|15508.67|15628.77|15508.77|15624.49|15504.49|10
1623139780000|2021-06-08 08:09:40|15627.28|15507.28|15627.77|15507.77|15628.64|15508.64|15626.38|15506.38|10
1623139790000|2021-06-08 08:09:50|15628.15|15508.15|15625.26|15505.26|15628.36|15508.36|15625.26|15505.26|10
1623139800000|2021-06-08 08:10:00|15625.18|15505.18|15629.13|15509.13|15629.67|15509.67|15625.18|15505.18|10
1623139810000|2021-06-08 08:10:10|15629.89|15509.89|15625.21|15505.21|15631.23|15511.23|15625.16|15505.16|10
1623139820000|2021-06-08 08:10:20|15624.36|15504.36|15619|15499|15624.36|15504.36|15618.22|15498.22|10
1623139830000|2021-06-08 08:10:30|15615.49|15495.49|15609.59|15489.59|15615.49|15495.49|15609.59|15489.59|10
1623139840000|2021-06-08 08:10:40|15609.81|15489.81|15612.41|15492.41|15612.41|15492.41|15609.38|15489.38|10
1623139850000|2021-06-08 08:10:50|15611.92|15491.92|15615.16|15495.16|15615.16|15495.16|15611.92|15491.92|10
1623139860000|2021-06-08 08:11:00|15614.75|15494.75|15612.69|15492.69|15614.75|15494.75|15611.87|15491.87|10
1623139870000|2021-06-08 08:11:10|15612.17|15492.17|15611.15|15491.15|15614.28|15494.28|15611.15|15491.15|10
1623139880000|2021-06-08 08:11:20|15610.78|15490.78|15605.31|15485.31|15610.78|15490.78|15604.58|15484.58|10
1623139890000|2021-06-08 08:11:30|15605.55|15485.55|15606.3|15486.3|15606.35|15486.35|15605.25|15485.25|10
1623139900000|2021-06-08 08:11:40|15606.95|15486.95|15610.77|15490.77|15611.09|15491.09|15606.95|15486.95|10
1623139910000|2021-06-08 08:11:50|15611.48|15491.48|15613.34|15493.34|15613.34|15493.34|15611.48|15491.48|10
1623139920000|2021-06-08 08:12:00|15613.11|15493.11|15611.92|15491.92|15613.77|15493.77|15611.43|15491.43|9
1623139930000|2021-06-08 08:12:10|15612.09|15492.09|15610.83|15490.83|15613.21|15493.21|15610.83|15490.83|10
1623139940000|2021-06-08 08:12:20|15610.01|15490.01|15607.85|15487.85|15610.33|15490.33|15607.85|15487.85|9
1623139950000|2021-06-08 08:12:30|15607.11|15487.11|15607.16|15487.16|15608.2|15488.2|15606.77|15486.77|10
1623139960000|2021-06-08 08:12:40|15606.54|15486.54|15602|15482|15606.54|15486.54|15601.89|15481.89|10
1623139970000|2021-06-08 08:12:50|15602.77|15482.77|15605.13|15485.13|15605.13|15485.13|15602.77|15482.77|10
1623139980000|2021-06-08 08:13:00|15604.98|15484.98|15606.12|15486.12|15606.54|15486.54|15604.98|15484.98|9
1623139990000|2021-06-08 08:13:10|15605.77|15485.77|15614.38|15494.38|15614.38|15494.38|15605.77|15485.77|10
1623140000000|2021-06-08 08:13:20|15614.46|15494.46|15616.73|15496.73|15616.73|15496.73|15614.07|15494.07|10
1623140010000|2021-06-08 08:13:30|15616.75|15496.75|15619.33|15499.33|15619.33|15499.33|15616.75|15496.75|9
1623140020000|2021-06-08 08:13:40|15619.58|15499.58|15627.86|15507.86|15627.86|15507.86|15619.58|15499.58|10
1623140030000|2021-06-08 08:13:50|15627.57|15507.57|15638.3|15518.3|15638.3|15518.3|15627.57|15507.57|10
1623140040000|2021-06-08 08:14:00|15643.44|15523.44|15652.09|15532.09|15652.13|15532.13|15643.44|15523.44|10
1623140050000|2021-06-08 08:14:10|15652.58|15532.58|15656.74|15536.74|15657.68|15537.68|15652.58|15532.58|10
1623140060000|2021-06-08 08:14:20|15655.46|15535.46|15657.78|15537.78|15658.12|15538.12|15654.56|15534.56|10
1623140070000|2021-06-08 08:14:30|15660.27|15540.27|15659.05|15539.05|15660.86|15540.86|15659.05|15539.05|10
1623140080000|2021-06-08 08:14:40|15659.82|15539.82|15657.33|15537.33|15659.82|15539.82|15656.96|15536.96|10
1623140090000|2021-06-08 08:14:50|15656.75|15536.75|15658.27|15538.27|15658.27|15538.27|15655.88|15535.88|10
1623140100000|2021-06-08 08:15:00|15659.06|15539.06|15654.77|15534.77|15659.06|15539.06|15654.77|15534.77|10
1623140110000|2021-06-08 08:15:10|15654.6|15534.6|15649.77|15529.77|15654.6|15534.6|15648.78|15528.78|10
1623140120000|2021-06-08 08:15:20|15649.5|15529.5|15644.09|15524.09|15649.66|15529.66|15644.09|15524.09|9
1623140130000|2021-06-08 08:15:30|15643.66|15523.66|15640.33|15520.33|15643.9|15523.9|15640.33|15520.33|10
1623140140000|2021-06-08 08:15:40|15639.21|15519.21|15637.2|15517.2|15639.68|15519.68|15637.08|15517.08|10
1623140150000|2021-06-08 08:15:50|15636.34|15516.34|15633.18|15513.18|15636.34|15516.34|15632.62|15512.62|10
1623140160000|2021-06-08 08:16:00|15632.69|15512.69|15631.68|15511.68|15632.69|15512.69|15631.28|15511.28|10
1623140170000|2021-06-08 08:16:10|15630.5|15510.5|15626.1|15506.1|15630.5|15510.5|15626.1|15506.1|10
1623140180000|2021-06-08 08:16:20|15627.31|15507.31|15623.52|15503.52|15627.44|15507.44|15623.52|15503.52|10
1623140190000|2021-06-08 08:16:30|15623.83|15503.83|15623.13|15503.13|15624.19|15504.19|15623.13|15503.13|10
1623140200000|2021-06-08 08:16:40|15623.78|15503.78|15621.88|15501.88|15624.3|15504.3|15621.71|15501.71|10
1623140210000|2021-06-08 08:16:50|15622.21|15502.21|15623.67|15503.67|15623.67|15503.67|15621.93|15501.93|10
1623140220000|2021-06-08 08:17:00|15623.37|15503.37|15623.45|15503.45|15624.29|15504.29|15623.37|15503.37|10
1623140230000|2021-06-08 08:17:10|15623.38|15503.38|15621.66|15501.66|15624.3|15504.3|15621.66|15501.66|10
1623140240000|2021-06-08 08:17:20|15621.35|15501.35|15620.84|15500.84|15621.37|15501.37|15620.21|15500.21|10
1623140250000|2021-06-08 08:17:30|15621.62|15501.62|15626.23|15506.23|15626.51|15506.51|15621.62|15501.62|10
1623140260000|2021-06-08 08:17:40|15626.25|15506.25|15625.92|15505.92|15626.88|15506.88|15625.92|15505.92|10
1623140270000|2021-06-08 08:17:50|15625.16|15505.16|15620.74|15500.74|15625.16|15505.16|15619.8|15499.8|10
1623140280000|2021-06-08 08:18:00|15620.79|15500.79|15624.67|15504.67|15624.71|15504.71|15620.38|15500.38|10
1623140290000|2021-06-08 08:18:10|15625|15505|15627.99|15507.99|15627.99|15507.99|15625|15505|9
1623140300000|2021-06-08 08:18:20|15628.74|15508.74|15635.49|15515.49|15635.49|15515.49|15628.61|15508.61|10
1623140310000|2021-06-08 08:18:30|15636.19|15516.19|15637.02|15517.02|15637.03|15517.03|15635.45|15515.45|10
1623140320000|2021-06-08 08:18:40|15636.77|15516.77|15629.53|15509.53|15636.77|15516.77|15629.53|15509.53|10
1623140330000|2021-06-08 08:18:50|15629.09|15509.09|15630.39|15510.39|15630.39|15510.39|15628.17|15508.17|10
1623140340000|2021-06-08 08:19:00|15630.57|15510.57|15635.59|15515.59|15635.59|15515.59|15630.57|15510.57|10
1623140350000|2021-06-08 08:19:10|15636.52|15516.52|15636.74|15516.74|15637.48|15517.48|15636.52|15516.52|10
1623140360000|2021-06-08 08:19:20|15636.58|15516.58|15636.41|15516.41|15636.58|15516.58|15635.96|15515.96|10
1623140370000|2021-06-08 08:19:30|15636.75|15516.75|15637.11|15517.11|15637.16|15517.16|15635.38|15515.38|10
1623140380000|2021-06-08 08:19:40|15637.98|15517.98|15650.19|15530.19|15650.19|15530.19|15637.98|15517.98|10
1623140390000|2021-06-08 08:19:50|15651.37|15531.37|15657.22|15537.22|15657.22|15537.22|15651.37|15531.37|10
1623140400000|2021-06-08 08:20:00|15657.12|15537.12|15662.29|15542.29|15663.13|15543.13|15657.12|15537.12|10
1623140410000|2021-06-08 08:20:10|15662.74|15542.74|15669.28|15549.28|15669.28|15549.28|15662.15|15542.15|10
1623140420000|2021-06-08 08:20:20|15668.8|15548.8|15670.05|15550.05|15670.05|15550.05|15668.24|15548.24|10
1623140430000|2021-06-08 08:20:30|15670.39|15550.39|15678.89|15558.89|15678.89|15558.89|15670.31|15550.31|10
1623140440000|2021-06-08 08:20:40|15680.64|15560.64|15687.49|15567.49|15687.82|15567.82|15680.64|15560.64|10
1623140450000|2021-06-08 08:20:50|15687.64|15567.64|15685.01|15565.01|15687.64|15567.64|15684.9|15564.9|10
1623140460000|2021-06-08 08:21:00|15685.8|15565.8|15681.21|15561.21|15685.8|15565.8|15681.21|15561.21|9
1623140470000|2021-06-08 08:21:10|15681.41|15561.41|15681.93|15561.93|15682.6|15562.6|15681.41|15561.41|10
1623140480000|2021-06-08 08:21:20|15680.96|15560.96|15679.4|15559.4|15680.96|15560.96|15678.19|15558.19|10
1623140490000|2021-06-08 08:21:30|15679.82|15559.82|15680.28|15560.28|15680.65|15560.65|15679.82|15559.82|10
1623140500000|2021-06-08 08:21:40|15680.21|15560.21|15679.73|15559.73|15680.21|15560.21|15679.23|15559.23|9
1623140510000|2021-06-08 08:21:50|15679.02|15559.02|15679.84|15559.84|15679.84|15559.84|15678.41|15558.41|10
1623140520000|2021-06-08 08:22:00|15679.85|15559.85|15678.99|15558.99|15680.86|15560.86|15678.73|15558.73|10
1623140530000|2021-06-08 08:22:10|15679.53|15559.53|15677.27|15557.27|15679.53|15559.53|15677.27|15557.27|10
1623140540000|2021-06-08 08:22:20|15677.42|15557.42|15676.74|15556.74|15678.48|15558.48|15676.67|15556.67|9
1623140550000|2021-06-08 08:22:30|15675.14|15555.14|15668.49|15548.49|15675.14|15555.14|15668.11|15548.11|10
1623140560000|2021-06-08 08:22:40|15669.08|15549.08|15669.03|15549.03|15670.23|15550.23|15668.66|15548.66|10
1623140570000|2021-06-08 08:22:50|15668.94|15548.94|15667.12|15547.12|15668.94|15548.94|15666.9|15546.9|10
1623140580000|2021-06-08 08:23:00|15666.79|15546.79|15666.52|15546.52|15666.97|15546.97|15664.93|15544.93|10
1623140590000|2021-06-08 08:23:10|15667.26|15547.26|15675.53|15555.53|15675.53|15555.53|15667.26|15547.26|10
1623140600000|2021-06-08 08:23:20|15675.5|15555.5|15677.54|15557.54|15677.92|15557.92|15675.03|15555.03|10
1623140610000|2021-06-08 08:23:30|15677.98|15557.98|15688.26|15568.26|15688.26|15568.26|15677.98|15557.98|10
1623140620000|2021-06-08 08:23:40|15688.09|15568.09|15694.98|15574.98|15694.98|15574.98|15688.09|15568.09|10
1623140630000|2021-06-08 08:23:50|15695.01|15575.01|15701.34|15581.34|15701.34|15581.34|15695.01|15575.01|10
1623140640000|2021-06-08 08:24:00|15702.48|15582.48|15694.38|15574.38|15702.95|15582.95|15694.38|15574.38|10
1623140650000|2021-06-08 08:24:10|15693.83|15573.83|15689.12|15569.12|15694.13|15574.13|15689.12|15569.12|10
1623140660000|2021-06-08 08:24:20|15688.33|15568.33|15682.32|15562.32|15688.33|15568.33|15682.32|15562.32|10
1623140670000|2021-06-08 08:24:30|15681.58|15561.58|15682.02|15562.02|15682.74|15562.74|15681.58|15561.58|10
1623140680000|2021-06-08 08:24:40|15683.11|15563.11|15684.62|15564.62|15685.11|15565.11|15683.11|15563.11|10
1623140690000|2021-06-08 08:24:50|15684.11|15564.11|15685.61|15565.61|15685.61|15565.61|15682.8|15562.8|9
1623140700000|2021-06-08 08:25:00|15686.73|15566.73|15690.22|15570.22|15690.34|15570.34|15686.73|15566.73|10
1623140710000|2021-06-08 08:25:10|15690.39|15570.39|15686.82|15566.82|15690.39|15570.39|15686.51|15566.51|9
1623140720000|2021-06-08 08:25:20|15686.93|15566.93|15688.75|15568.75|15688.75|15568.75|15686.68|15566.68|10
1623140730000|2021-06-08 08:25:30|15689.26|15569.26|15692.4|15572.4|15692.4|15572.4|15689.17|15569.17|10
1623140740000|2021-06-08 08:25:40|15692.94|15572.94|15688.78|15568.78|15693.52|15573.52|15688.78|15568.78|10
1623140750000|2021-06-08 08:25:50|15688.68|15568.68|15687.07|15567.07|15688.68|15568.68|15687.07|15567.07|10
1623140760000|2021-06-08 08:26:00|15687.01|15567.01|15686.11|15566.11|15687.26|15567.26|15685.73|15565.73|10
1623140770000|2021-06-08 08:26:10|15687.16|15567.16|15688.08|15568.08|15688.86|15568.86|15687.16|15567.16|10
1623140780000|2021-06-08 08:26:20|15688.14|15568.14|15690.85|15570.85|15690.85|15570.85|15688.14|15568.14|10
1623140790000|2021-06-08 08:26:30|15691.28|15571.28|15691.76|15571.76|15691.78|15571.78|15690.7|15570.7|10
1623140800000|2021-06-08 08:26:40|15691.51|15571.51|15690.9|15570.9|15692.06|15572.06|15690.31|15570.31|10
1623140810000|2021-06-08 08:26:50|15690.71|15570.71|15692.99|15572.99|15693.04|15573.04|15690.71|15570.71|9
1623140820000|2021-06-08 08:27:00|15692.98|15572.98|15695.19|15575.19|15695.19|15575.19|15691.3|15571.3|10
1623140830000|2021-06-08 08:27:10|15695.63|15575.63|15700.3|15580.3|15700.3|15580.3|15695.63|15575.63|10
1623140840000|2021-06-08 08:27:20|15699.49|15579.49|15702.95|15582.95|15703.04|15583.04|15699.49|15579.49|10
1623140850000|2021-06-08 08:27:30|15703.23|15583.23|15698.91|15578.91|15703.42|15583.42|15698.51|15578.51|10
1623140860000|2021-06-08 08:27:40|15699.69|15579.69|15698.06|15578.06|15699.69|15579.69|15697.97|15577.97|10
1623140870000|2021-06-08 08:27:50|15698.11|15578.11|15698.91|15578.91|15698.98|15578.98|15697.95|15577.95|9
1623140880000|2021-06-08 08:28:00|15699.9|15579.9|15701.72|15581.72|15702.17|15582.17|15699.77|15579.77|10
1623140890000|2021-06-08 08:28:10|15701.75|15581.75|15703.93|15583.93|15704.21|15584.21|15701.75|15581.75|10
1623140900000|2021-06-08 08:28:20|15703.94|15583.94|15708.84|15588.84|15708.92|15588.92|15702.27|15582.27|10
1623140910000|2021-06-08 08:28:30|15709.27|15589.27|15711.05|15591.05|15711.17|15591.17|15708.87|15588.87|10
1623140920000|2021-06-08 08:28:40|15711.38|15591.38|15711.12|15591.12|15712.41|15592.41|15710.47|15590.47|10
1623140930000|2021-06-08 08:28:50|15712.24|15592.24|15715.97|15595.97|15715.97|15595.97|15712.24|15592.24|10
1623140940000|2021-06-08 08:29:00|15715.32|15595.32|15718.9|15598.9|15718.9|15598.9|15714.22|15594.22|10
1623140950000|2021-06-08 08:29:10|15720.06|15600.06|15737.74|15617.74|15737.74|15617.74|15720.06|15600.06|10
1623140960000|2021-06-08 08:29:20|15738.83|15618.83|15737.63|15617.63|15738.94|15618.94|15736.37|15616.37|10
1623140970000|2021-06-08 08:29:30|15739.09|15619.09|15740.16|15620.16|15741.28|15621.28|15739.09|15619.09|9
1623140980000|2021-06-08 08:29:40|15740.04|15620.04|15738.46|15618.46|15740.04|15620.04|15735.98|15615.98|9
1623140990000|2021-06-08 08:29:50|15738.19|15618.19|15736.18|15616.18|15738.19|15618.19|15735.95|15615.95|10
1623141000000|2021-06-08 08:30:00|15735.52|15615.52|15741.95|15621.95|15741.95|15621.95|15735.52|15615.52|10
1623141010000|2021-06-08 08:30:10|15742.2|15622.2|15740.25|15620.25|15743.12|15623.12|15740.08|15620.08|10
1623141020000|2021-06-08 08:30:20|15739.66|15619.66|15731.75|15611.75|15739.66|15619.66|15731.75|15611.75|10
1623141030000|2021-06-08 08:30:30|15732.04|15612.04|15723.72|15603.72|15732.42|15612.42|15723.72|15603.72|10
1623141040000|2021-06-08 08:30:40|15724.88|15604.88|15717.46|15597.46|15724.88|15604.88|15717.46|15597.46|10
1623141050000|2021-06-08 08:30:50|15716.94|15596.94|15713.49|15593.49|15716.94|15596.94|15713.49|15593.49|10
1623141060000|2021-06-08 08:31:00|15714.79|15594.79|15711.06|15591.06|15714.79|15594.79|15711.06|15591.06|10
1623141070000|2021-06-08 08:31:10|15710.74|15590.74|15707.53|15587.53|15710.74|15590.74|15707.53|15587.53|10
1623141080000|2021-06-08 08:31:20|15707.18|15587.18|15697.74|15577.74|15707.18|15587.18|15697.74|15577.74|10
1623141090000|2021-06-08 08:31:30|15697.81|15577.81|15696.17|15576.17|15698.17|15578.17|15696.17|15576.17|10
1623141100000|2021-06-08 08:31:40|15695.29|15575.29|15695.5|15575.5|15696.02|15576.02|15694.39|15574.39|10
1623141110000|2021-06-08 08:31:50|15695.21|15575.21|15698.12|15578.12|15698.37|15578.37|15694.91|15574.91|10
1623141120000|2021-06-08 08:32:00|15697.99|15577.99|15696.93|15576.93|15698.34|15578.34|15696.65|15576.65|10
1623141130000|2021-06-08 08:32:10|15696.19|15576.19|15687.88|15567.88|15696.19|15576.19|15687.85|15567.85|10
1623141140000|2021-06-08 08:32:20|15688.44|15568.44|15689.5|15569.5|15690.21|15570.21|15688.44|15568.44|10
1623141150000|2021-06-08 08:32:30|15689.46|15569.46|15686.17|15566.17|15689.46|15569.46|15686.17|15566.17|9
1623141160000|2021-06-08 08:32:40|15686.4|15566.4|15686.22|15566.22|15686.4|15566.4|15683.8|15563.8|10
1623141170000|2021-06-08 08:32:50|15685.81|15565.81|15685.94|15565.94|15686.7|15566.7|15685.02|15565.02|10
1623141180000|2021-06-08 08:33:00|15685.92|15565.92|15683.62|15563.62|15685.92|15565.92|15683.13|15563.13|10
1623141190000|2021-06-08 08:33:10|15685.58|15565.58|15693.19|15573.19|15694.36|15574.36|15685.58|15565.58|10
1623141200000|2021-06-08 08:33:20|15693.54|15573.54|15692.28|15572.28|15693.54|15573.54|15691.27|15571.27|10
1623141210000|2021-06-08 08:33:30|15692.35|15572.35|15688.98|15568.98|15692.4|15572.4|15688.98|15568.98|10
1623141220000|2021-06-08 08:33:40|15688.66|15568.66|15686.44|15566.44|15688.66|15568.66|15686.04|15566.04|10
1623141230000|2021-06-08 08:33:50|15685.51|15565.51|15684.15|15564.15|15685.7|15565.7|15684.15|15564.15|10
1623141240000|2021-06-08 08:34:00|15683.63|15563.63|15683.55|15563.55|15683.63|15563.63|15680.94|15560.94|10
1623141250000|2021-06-08 08:34:10|15684.07|15564.07|15688.83|15568.83|15688.83|15568.83|15683.81|15563.81|10
1623141260000|2021-06-08 08:34:20|15688.05|15568.05|15688.02|15568.02|15688.36|15568.36|15686.92|15566.92|10
1623141270000|2021-06-08 08:34:30|15688.21|15568.21|15688.23|15568.23|15688.63|15568.63|15687.72|15567.72|10
1623141280000|2021-06-08 08:34:40|15688.05|15568.05|15687.99|15567.99|15689.17|15569.17|15687.89|15567.89|10
1623141290000|2021-06-08 08:34:50|15687.28|15567.28|15685.3|15565.3|15687.28|15567.28|15685.3|15565.3|10
1623141300000|2021-06-08 08:35:00|15684.91|15564.91|15683.41|15563.41|15686|15566|15683.41|15563.41|10
1623141310000|2021-06-08 08:35:10|15682.45|15562.45|15678.11|15558.11|15682.68|15562.68|15678.11|15558.11|10
1623141320000|2021-06-08 08:35:20|15677.49|15557.49|15674.46|15554.46|15677.49|15557.49|15674.46|15554.46|10
1623141330000|2021-06-08 08:35:30|15674.04|15554.04|15675.8|15555.8|15675.8|15555.8|15672.54|15552.54|10
1623141340000|2021-06-08 08:35:40|15676.12|15556.12|15682.84|15562.84|15682.84|15562.84|15676.12|15556.12|10
1623141350000|2021-06-08 08:35:50|15683.46|15563.46|15685.79|15565.79|15687.06|15567.06|15683.46|15563.46|10
1623141360000|2021-06-08 08:36:00|15685.06|15565.06|15683.79|15563.79|15685.06|15565.06|15682.52|15562.52|10
1623141370000|2021-06-08 08:36:10|15684.03|15564.03|15684.18|15564.18|15685.32|15565.32|15683.84|15563.84|10
1623141380000|2021-06-08 08:36:20|15683.84|15563.84|15681.41|15561.41|15684.07|15564.07|15680.85|15560.85|10
1623141390000|2021-06-08 08:36:30|15681.74|15561.74|15683.07|15563.07|15683.07|15563.07|15680.4|15560.4|10
1623141400000|2021-06-08 08:36:40|15683.31|15563.31|15687.6|15567.6|15688.22|15568.22|15683.31|15563.31|10
1623141410000|2021-06-08 08:36:50|15687.44|15567.44|15687.51|15567.51|15688.57|15568.57|15687.44|15567.44|9
1623141420000|2021-06-08 08:37:00|15687.6|15567.6|15687.61|15567.61|15690.72|15570.72|15687.27|15567.27|10
1623141430000|2021-06-08 08:37:10|15688.04|15568.04|15683.96|15563.96|15688.04|15568.04|15683.96|15563.96|9
1623141440000|2021-06-08 08:37:20|15683.16|15563.16|15677.76|15557.76|15683.16|15563.16|15677.76|15557.76|10
1623141450000|2021-06-08 08:37:30|15677.25|15557.25|15677.93|15557.93|15677.93|15557.93|15676.29|15556.29|10
1623141460000|2021-06-08 08:37:40|15678.97|15558.97|15681.85|15561.85|15681.85|15561.85|15678.7|15558.7|10
1623141470000|2021-06-08 08:37:50|15682.43|15562.43|15686.1|15566.1|15686.1|15566.1|15682.43|15562.43|10
1623141480000|2021-06-08 08:38:00|15685.95|15565.95|15686.7|15566.7|15686.77|15566.77|15685.49|15565.49|10
1623141490000|2021-06-08 08:38:10|15687.82|15567.82|15685.97|15565.97|15688.91|15568.91|15685.97|15565.97|10
1623141500000|2021-06-08 08:38:20|15685.71|15565.71|15684.8|15564.8|15685.84|15565.84|15683.81|15563.81|10
1623141510000|2021-06-08 08:38:30|15684.34|15564.34|15679.15|15559.15|15684.34|15564.34|15679.15|15559.15|10
1623141520000|2021-06-08 08:38:40|15678.49|15558.49|15673.43|15553.43|15678.49|15558.49|15673.32|15553.32|10
1623141530000|2021-06-08 08:38:50|15673.49|15553.49|15672.29|15552.29|15674.03|15554.03|15672.29|15552.29|10
1623141540000|2021-06-08 08:39:00|15672.32|15552.32|15670.07|15550.07|15672.32|15552.32|15670.07|15550.07|9
1623141550000|2021-06-08 08:39:10|15668.86|15548.86|15663.78|15543.78|15668.86|15548.86|15663.78|15543.78|10
1623141560000|2021-06-08 08:39:20|15663.37|15543.37|15663.05|15543.05|15664.02|15544.02|15663.01|15543.01|10
1623141570000|2021-06-08 08:39:30|15662.92|15542.92|15664.53|15544.53|15664.53|15544.53|15661.93|15541.93|9
1623141580000|2021-06-08 08:39:40|15664.61|15544.61|15671.98|15551.98|15671.98|15551.98|15664.61|15544.61|10
1623141590000|2021-06-08 08:39:50|15672.37|15552.37|15671.86|15551.86|15673.14|15553.14|15671.44|15551.44|10
1623141600000|2021-06-08 08:40:00|15672.56|15552.56|15671.92|15551.92|15672.93|15552.93|15671.92|15551.92|10
1623141610000|2021-06-08 08:40:10|15671.56|15551.56|15672.93|15552.93|15672.93|15552.93|15671.56|15551.56|10
1623141620000|2021-06-08 08:40:20|15672.88|15552.88|15672.83|15552.83|15675.32|15555.32|15672.83|15552.83|10
1623141630000|2021-06-08 08:40:30|15672.71|15552.71|15669.68|15549.68|15672.71|15552.71|15669.68|15549.68|9
1623141640000|2021-06-08 08:40:40|15668.91|15548.91|15662.55|15542.55|15668.91|15548.91|15662.08|15542.08|10
1623141650000|2021-06-08 08:40:50|15662.69|15542.69|15662.51|15542.51|15662.84|15542.84|15661.52|15541.52|10
1623141660000|2021-06-08 08:41:00|15662.69|15542.69|15663.71|15543.71|15664.07|15544.07|15662.32|15542.32|10
1623141670000|2021-06-08 08:41:10|15664.01|15544.01|15664.8|15544.8|15664.92|15544.92|15663.34|15543.34|10
1623141680000|2021-06-08 08:41:20|15665.96|15545.96|15666.42|15546.42|15667.05|15547.05|15665.55|15545.55|9
1623141690000|2021-06-08 08:41:30|15666.58|15546.58|15664.51|15544.51|15666.59|15546.59|15663.88|15543.88|10
1623141700000|2021-06-08 08:41:40|15663.5|15543.5|15660.94|15540.94|15663.5|15543.5|15660.53|15540.53|10
1623141710000|2021-06-08 08:41:50|15660.9|15540.9|15658.27|15538.27|15660.9|15540.9|15658.27|15538.27|10
1623141720000|2021-06-08 08:42:00|15658.89|15538.89|15660.07|15540.07|15660.07|15540.07|15657.89|15537.89|9
1623141730000|2021-06-08 08:42:10|15660.2|15540.2|15662.3|15542.3|15662.3|15542.3|15660.05|15540.05|9
1623141740000|2021-06-08 08:42:20|15662.27|15542.27|15662.78|15542.78|15663.62|15543.62|15662.27|15542.27|10
1623141750000|2021-06-08 08:42:30|15663.29|15543.29|15663.27|15543.27|15663.67|15543.67|15662.55|15542.55|9
1623141760000|2021-06-08 08:42:40|15664.22|15544.22|15668.73|15548.73|15668.73|15548.73|15664.22|15544.22|10
1623141770000|2021-06-08 08:42:50|15669.41|15549.41|15671.95|15551.95|15672|15552|15669.07|15549.07|10
1623141780000|2021-06-08 08:43:00|15672.32|15552.32|15669.63|15549.63|15673.85|15553.85|15669.63|15549.63|10
1623141790000|2021-06-08 08:43:10|15668.79|15548.79|15663.67|15543.67|15668.79|15548.79|15663.67|15543.67|10
1623141800000|2021-06-08 08:43:20|15664.1|15544.1|15661.58|15541.58|15664.1|15544.1|15661.28|15541.28|10
1623141810000|2021-06-08 08:43:30|15659.58|15539.58|15655.61|15535.61|15659.58|15539.58|15655.61|15535.61|10
1623141820000|2021-06-08 08:43:40|15655.31|15535.31|15651.09|15531.09|15655.48|15535.48|15651.09|15531.09|10
1623141830000|2021-06-08 08:43:50|15651.34|15531.34|15646.72|15526.72|15651.34|15531.34|15646.72|15526.72|10
1623141840000|2021-06-08 08:44:00|15646.6|15526.6|15636.36|15516.36|15646.6|15526.6|15636.36|15516.36|10
1623141850000|2021-06-08 08:44:10|15635.85|15515.85|15636.23|15516.23|15636.23|15516.23|15634.2|15514.2|10
1623141860000|2021-06-08 08:44:20|15636.55|15516.55|15640.79|15520.79|15640.79|15520.79|15636.55|15516.55|10
1623141870000|2021-06-08 08:44:30|15641.44|15521.44|15643.15|15523.15|15643.29|15523.29|15641.44|15521.44|10
1623141880000|2021-06-08 08:44:40|15643.61|15523.61|15649.23|15529.23|15649.23|15529.23|15643.61|15523.61|10
1623141890000|2021-06-08 08:44:50|15649.39|15529.39|15656.19|15536.19|15656.19|15536.19|15649.39|15529.39|10
1623141900000|2021-06-08 08:45:00|15656.67|15536.67|15654.94|15534.94|15657.39|15537.39|15654.94|15534.94|10
1623141910000|2021-06-08 08:45:10|15654.18|15534.18|15656.76|15536.76|15656.76|15536.76|15654.09|15534.09|10
1623141920000|2021-06-08 08:45:20|15657.7|15537.7|15657.02|15537.02|15657.9|15537.9|15656.98|15536.98|9
1623141930000|2021-06-08 08:45:30|15657.07|15537.07|15657.56|15537.56|15657.56|15537.56|15655.4|15535.4|10
1623141940000|2021-06-08 08:45:40|15657.4|15537.4|15662.99|15542.99|15662.99|15542.99|15657.26|15537.26|10
1623141950000|2021-06-08 08:45:50|15664.23|15544.23|15665.32|15545.32|15666.29|15546.29|15664.23|15544.23|9
1623141960000|2021-06-08 08:46:00|15665.63|15545.63|15670.1|15550.1|15670.1|15550.1|15665.63|15545.63|10
1623141970000|2021-06-08 08:46:10|15670.09|15550.09|15673.65|15553.65|15673.81|15553.81|15670.09|15550.09|10
1623141980000|2021-06-08 08:46:20|15672.25|15552.25|15670.95|15550.95|15672.25|15552.25|15670.95|15550.95|10
1623141990000|2021-06-08 08:46:30|15670.37|15550.37|15668.98|15548.98|15670.63|15550.63|15668.95|15548.95|10
1623142000000|2021-06-08 08:46:40|15669.12|15549.12|15664.32|15544.32|15669.12|15549.12|15664.32|15544.32|10
1623142010000|2021-06-08 08:46:50|15664.41|15544.41|15659.35|15539.35|15664.41|15544.41|15659.35|15539.35|10
1623142020000|2021-06-08 08:47:00|15658.78|15538.78|15644.94|15524.94|15659.08|15539.08|15644.94|15524.94|10
1623142030000|2021-06-08 08:47:10|15644.01|15524.01|15636.39|15516.39|15644.01|15524.01|15636.39|15516.39|10
1623142040000|2021-06-08 08:47:20|15636.07|15516.07|15627.63|15507.63|15636.07|15516.07|15626.85|15506.85|10
1623142050000|2021-06-08 08:47:30|15624.76|15504.76|15624.64|15504.64|15624.86|15504.86|15622.85|15502.85|10
1623142060000|2021-06-08 08:47:40|15624.76|15504.76|15624.41|15504.41|15626|15506|15624.41|15504.41|10
1623142070000|2021-06-08 08:47:50|15623.77|15503.77|15625.21|15505.21|15625.21|15505.21|15623.13|15503.13|10
1623142080000|2021-06-08 08:48:00|15624.78|15504.78|15626.66|15506.66|15626.66|15506.66|15624.55|15504.55|10
1623142090000|2021-06-08 08:48:10|15625.86|15505.86|15627.61|15507.61|15627.61|15507.61|15625.45|15505.45|10
1623142100000|2021-06-08 08:48:20|15631.73|15511.73|15634.5|15514.5|15634.5|15514.5|15631.73|15511.73|10
1623142110000|2021-06-08 08:48:30|15633.85|15513.85|15629.1|15509.1|15633.85|15513.85|15629.1|15509.1|10
1623142120000|2021-06-08 08:48:40|15629.48|15509.48|15630.14|15510.14|15630.37|15510.37|15629.32|15509.32|10
1623142130000|2021-06-08 08:48:50|15630.15|15510.15|15631.1|15511.1|15631.49|15511.49|15630.15|15510.15|9
1623142140000|2021-06-08 08:49:00|15631.54|15511.54|15633.86|15513.86|15633.86|15513.86|15631.54|15511.54|10
1623142150000|2021-06-08 08:49:10|15632.04|15512.04|15632.2|15512.2|15632.2|15512.2|15630.89|15510.89|10
1623142160000|2021-06-08 08:49:20|15632.68|15512.68|15636.16|15516.16|15636.16|15516.16|15632.68|15512.68|10
1623142170000|2021-06-08 08:49:30|15636.34|15516.34|15635.99|15515.99|15636.68|15516.68|15635.23|15515.23|9
1623142180000|2021-06-08 08:49:40|15635.88|15515.88|15638.71|15518.71|15638.71|15518.71|15635.88|15515.88|10
1623142190000|2021-06-08 08:49:50|15638.85|15518.85|15636.57|15516.57|15638.85|15518.85|15636.57|15516.57|10
1623142200000|2021-06-08 08:50:00|15636.54|15516.54|15633.15|15513.15|15636.88|15516.88|15632.8|15512.8|10
1623142210000|2021-06-08 08:50:10|15633.72|15513.72|15635.04|15515.04|15635.04|15515.04|15632.38|15512.38|10
1623142220000|2021-06-08 08:50:20|15635.17|15515.17|15633.18|15513.18|15635.19|15515.19|15632.01|15512.01|10
1623142230000|2021-06-08 08:50:30|15633.17|15513.17|15631.52|15511.52|15633.65|15513.65|15631.36|15511.36|10
1623142240000|2021-06-08 08:50:40|15631.32|15511.32|15628.24|15508.24|15631.95|15511.95|15628.24|15508.24|10
1623142250000|2021-06-08 08:50:50|15628.49|15508.49|15625.95|15505.95|15628.56|15508.56|15625.67|15505.67|10
1623142260000|2021-06-08 08:51:00|15625.41|15505.41|15614.59|15494.59|15625.62|15505.62|15614.59|15494.59|10
1623142270000|2021-06-08 08:51:10|15612.79|15492.79|15608.25|15488.25|15612.79|15492.79|15607.6|15487.6|10
1623142280000|2021-06-08 08:51:20|15608.52|15488.52|15606.6|15486.6|15608.52|15488.52|15605.22|15485.22|9
1623142290000|2021-06-08 08:51:30|15607.86|15487.86|15608.98|15488.98|15608.98|15488.98|15607.64|15487.64|9
1623142300000|2021-06-08 08:51:40|15608.88|15488.88|15613|15493|15613|15493|15608.88|15488.88|10
1623142310000|2021-06-08 08:51:50|15613.44|15493.44|15612.89|15492.89|15614.48|15494.48|15612.88|15492.88|10
1623142320000|2021-06-08 08:52:00|15612.76|15492.76|15609.42|15489.42|15614.02|15494.02|15609.42|15489.42|10
1623142330000|2021-06-08 08:52:10|15609.5|15489.5|15606.7|15486.7|15609.5|15489.5|15606.7|15486.7|10
1623142340000|2021-06-08 08:52:20|15606.19|15486.19|15598.91|15478.91|15606.28|15486.28|15598.91|15478.91|10
1623142350000|2021-06-08 08:52:30|15596.03|15476.03|15593.41|15473.41|15596.29|15476.29|15593.41|15473.41|10
1623142360000|2021-06-08 08:52:40|15592.62|15472.62|15592.95|15472.95|15594.21|15474.21|15592.62|15472.62|10
1623142370000|2021-06-08 08:52:50|15592.05|15472.05|15591.29|15471.29|15592.73|15472.73|15591.29|15471.29|10
1623142380000|2021-06-08 08:53:00|15591.69|15471.69|15596.72|15476.72|15596.72|15476.72|15591.69|15471.69|10
1623142390000|2021-06-08 08:53:10|15597.26|15477.26|15598.68|15478.68|15598.68|15478.68|15596.98|15476.98|9
1623142400000|2021-06-08 08:53:20|15598.95|15478.95|15601.76|15481.76|15601.76|15481.76|15598.95|15478.95|10
1623142410000|2021-06-08 08:53:30|15601.89|15481.89|15605.62|15485.62|15605.62|15485.62|15601.76|15481.76|10
1623142420000|2021-06-08 08:53:40|15605.34|15485.34|15604.66|15484.66|15606.66|15486.66|15604.46|15484.46|10
1623142430000|2021-06-08 08:53:50|15605.47|15485.47|15601.91|15481.91|15605.47|15485.47|15601.91|15481.91|10
1623142440000|2021-06-08 08:54:00|15601.21|15481.21|15596.05|15476.05|15601.21|15481.21|15595.8|15475.8|10
1623142450000|2021-06-08 08:54:10|15596.19|15476.19|15593.75|15473.75|15596.19|15476.19|15593.12|15473.12|10
1623142460000|2021-06-08 08:54:20|15594.04|15474.04|15593.92|15473.92|15594.2|15474.2|15591.57|15471.57|9
1623142470000|2021-06-08 08:54:30|15594.55|15474.55|15597.67|15477.67|15597.67|15477.67|15594.55|15474.55|10
1623142480000|2021-06-08 08:54:40|15597.88|15477.88|15601.41|15481.41|15601.41|15481.41|15597.88|15477.88|10
1623142490000|2021-06-08 08:54:50|15601.47|15481.47|15602.03|15482.03|15603.07|15483.07|15601.47|15481.47|10
1623142500000|2021-06-08 08:55:00|15602.68|15482.68|15602.07|15482.07|15602.68|15482.68|15602.07|15482.07|8
1623142510000|2021-06-08 08:55:10|15602.85|15482.85|15604.45|15484.45|15604.75|15484.75|15602.85|15482.85|10
1623142520000|2021-06-08 08:55:20|15604.55|15484.55|15609|15489|15609|15489|15604.55|15484.55|10
1623142530000|2021-06-08 08:55:30|15609.75|15489.75|15623.68|15503.68|15624.29|15504.29|15609.75|15489.75|10
1623142540000|2021-06-08 08:55:40|15624.04|15504.04|15630.27|15510.27|15630.27|15510.27|15624.04|15504.04|10
1623142550000|2021-06-08 08:55:50|15630.49|15510.49|15632.07|15512.07|15634.6|15514.6|15630.49|15510.49|10
1623142560000|2021-06-08 08:56:00|15631.98|15511.98|15628.08|15508.08|15632.59|15512.59|15628.08|15508.08|10
1623142570000|2021-06-08 08:56:10|15627.17|15507.17|15622.49|15502.49|15627.17|15507.17|15622.49|15502.49|10
1623142580000|2021-06-08 08:56:20|15622.54|15502.54|15615.98|15495.98|15622.54|15502.54|15615.98|15495.98|10
1623142590000|2021-06-08 08:56:30|15615.48|15495.48|15610.07|15490.07|15615.48|15495.48|15609.33|15489.33|10
1623142600000|2021-06-08 08:56:40|15608.67|15488.67|15603.09|15483.09|15608.67|15488.67|15602|15482|10
1623142610000|2021-06-08 08:56:50|15601.36|15481.36|15599.36|15479.36|15601.36|15481.36|15599.07|15479.07|10
1623142620000|2021-06-08 08:57:00|15598.13|15478.13|15597.61|15477.61|15598.64|15478.64|15597.59|15477.59|10
1623142630000|2021-06-08 08:57:10|15597.79|15477.79|15596.08|15476.08|15597.82|15477.82|15596.08|15476.08|10
1623142640000|2021-06-08 08:57:20|15595.75|15475.75|15595.61|15475.61|15595.99|15475.99|15594.7|15474.7|10
1623142650000|2021-06-08 08:57:30|15595.93|15475.93|15595.46|15475.46|15596.52|15476.52|15595.46|15475.46|10
1623142660000|2021-06-08 08:57:40|15595.34|15475.34|15598.56|15478.56|15598.56|15478.56|15595.34|15475.34|9
1623142670000|2021-06-08 08:57:50|15598.96|15478.96|15601.49|15481.49|15601.49|15481.49|15598.8|15478.8|9
1623142680000|2021-06-08 08:58:00|15603.51|15483.51|15609.02|15489.02|15610.13|15490.13|15602.92|15482.92|10
1623142690000|2021-06-08 08:58:10|15607.84|15487.84|15603.85|15483.85|15607.84|15487.84|15603.85|15483.85|10
1623142700000|2021-06-08 08:58:20|15603.83|15483.83|15598.85|15478.85|15603.83|15483.83|15598.85|15478.85|10
1623142710000|2021-06-08 08:58:30|15598.26|15478.26|15593.89|15473.89|15598.26|15478.26|15593.89|15473.89|10
1623142720000|2021-06-08 08:58:40|15593.86|15473.86|15590.25|15470.25|15594.56|15474.56|15590.25|15470.25|10
1623142730000|2021-06-08 08:58:50|15590.2|15470.2|15587.64|15467.64|15590.2|15470.2|15587.01|15467.01|10
1623142740000|2021-06-08 08:59:00|15587.41|15467.41|15584.63|15464.63|15587.41|15467.41|15584.63|15464.63|10
1623142750000|2021-06-08 08:59:10|15584.12|15464.12|15583.09|15463.09|15584.12|15464.12|15582.75|15462.75|10
1623142760000|2021-06-08 08:59:20|15583.12|15463.12|15571.21|15451.21|15583.12|15463.12|15571.21|15451.21|10
1623142770000|2021-06-08 08:59:30|15570.03|15450.03|15554.33|15434.33|15570.03|15450.03|15554.33|15434.33|10
1623142780000|2021-06-08 08:59:40|15548.87|15428.87|15535.27|15415.27|15548.87|15428.87|15535.27|15415.27|10
1623142790000|2021-06-08 08:59:50|15535.14|15415.14|15532.04|15412.04|15535.36|15415.36|15531.09|15411.09|10
1623142800000|2021-06-08 09:00:00|15531.1|15411.1|15533.33|15413.33|15533.33|15413.33|15531.1|15411.1|10
1623142810000|2021-06-08 09:00:10|15534.12|15414.12|15540.91|15420.91|15540.91|15420.91|15534.12|15414.12|10
1623142820000|2021-06-08 09:00:20|15541.46|15421.46|15546.16|15426.16|15546.16|15426.16|15541.25|15421.25|10
1623142830000|2021-06-08 09:00:30|15546.33|15426.33|15544.38|15424.38|15546.33|15426.33|15543.76|15423.76|9
1623142840000|2021-06-08 09:00:40|15544.74|15424.74|15535.71|15415.71|15544.96|15424.96|15535.71|15415.71|10
1623142850000|2021-06-08 09:00:50|15535.73|15415.73|15534.37|15414.37|15535.73|15415.73|15534.1|15414.1|10
1623142860000|2021-06-08 09:01:00|15533.86|15413.86|15524.87|15404.87|15533.86|15413.86|15524.87|15404.87|9
1623142870000|2021-06-08 09:01:10|15521.36|15401.36|15515.95|15395.95|15521.36|15401.36|15514.41|15394.41|10
1623142880000|2021-06-08 09:01:20|15514.78|15394.78|15507.95|15387.95|15514.78|15394.78|15507.95|15387.95|10
1623142890000|2021-06-08 09:01:30|15507.11|15387.11|15504.02|15384.02|15507.11|15387.11|15501.16|15381.16|10
1623142900000|2021-06-08 09:01:40|15504.03|15384.03|15501.22|15381.22|15504.03|15384.03|15501.22|15381.22|10
1623142910000|2021-06-08 09:01:50|15501.15|15381.15|15488.03|15368.03|15501.15|15381.15|15487.55|15367.55|10
1623142920000|2021-06-08 09:02:00|15488.16|15368.16|15481.22|15361.22|15488.24|15368.24|15480.77|15360.77|10
1623142930000|2021-06-08 09:02:10|15479.99|15359.99|15484.22|15364.22|15484.22|15364.22|15479.96|15359.96|10
1623142940000|2021-06-08 09:02:20|15483.96|15363.96|15481.25|15361.25|15484.24|15364.24|15480.93|15360.93|10
1623142950000|2021-06-08 09:02:30|15480.77|15360.77|15474.47|15354.47|15480.77|15360.77|15474.47|15354.47|10
1623142960000|2021-06-08 09:02:40|15474.05|15354.05|15476.07|15356.07|15476.53|15356.53|15473.6|15353.6|10
1623142970000|2021-06-08 09:02:50|15476.28|15356.28|15476.34|15356.34|15476.34|15356.34|15474.06|15354.06|9
1623142980000|2021-06-08 09:03:00|15476.63|15356.63|15480.32|15360.32|15480.32|15360.32|15476.63|15356.63|10
1623142990000|2021-06-08 09:03:10|15481.01|15361.01|15485.05|15365.05|15485.73|15365.73|15481.01|15361.01|10
1623143000000|2021-06-08 09:03:20|15487.12|15367.12|15493.33|15373.33|15493.33|15373.33|15487.12|15367.12|10
1623143010000|2021-06-08 09:03:30|15492.63|15372.63|15492.28|15372.28|15494.74|15374.74|15492.28|15372.28|10
1623143020000|2021-06-08 09:03:40|15492.25|15372.25|15485.68|15365.68|15492.25|15372.25|15485.44|15365.44|10
1623143030000|2021-06-08 09:03:50|15484.73|15364.73|15480.77|15360.77|15484.73|15364.73|15480.77|15360.77|9
1623143040000|2021-06-08 09:04:00|15478.97|15358.97|15480.25|15360.25|15480.25|15360.25|15477.12|15357.12|10
1623143050000|2021-06-08 09:04:10|15480.37|15360.37|15485.65|15365.65|15485.65|15365.65|15480.37|15360.37|10
1623143060000|2021-06-08 09:04:20|15484.97|15364.97|15486.03|15366.03|15486.36|15366.36|15484.97|15364.97|9
1623143070000|2021-06-08 09:04:30|15486.05|15366.05|15485.6|15365.6|15486.62|15366.62|15485.22|15365.22|10
1623143080000|2021-06-08 09:04:40|15485.87|15365.87|15484.18|15364.18|15485.87|15365.87|15484.16|15364.16|10
1623143090000|2021-06-08 09:04:50|15483.27|15363.27|15481.23|15361.23|15483.8|15363.8|15481.23|15361.23|10
1623143100000|2021-06-08 09:05:00|15481.07|15361.07|15480.32|15360.32|15481.53|15361.53|15480.32|15360.32|10
1623143110000|2021-06-08 09:05:10|15481.09|15361.09|15481.16|15361.16|15481.16|15361.16|15478.96|15358.96|10
1623143120000|2021-06-08 09:05:20|15480.23|15360.23|15480.14|15360.14|15482.55|15362.55|15480.14|15360.14|10
1623143130000|2021-06-08 09:05:30|15480.44|15360.44|15479.14|15359.14|15481.7|15361.7|15479.13|15359.13|9
1623143140000|2021-06-08 09:05:40|15479.43|15359.43|15479.73|15359.73|15479.76|15359.76|15478.79|15358.79|10
1623143150000|2021-06-08 09:05:50|15479.89|15359.89|15482.03|15362.03|15482.65|15362.65|15479.8|15359.8|10
1623143160000|2021-06-08 09:06:00|15482.73|15362.73|15482.77|15362.77|15483.52|15363.52|15482.05|15362.05|10
1623143170000|2021-06-08 09:06:10|15482.31|15362.31|15480.84|15360.84|15482.34|15362.34|15480.41|15360.41|10
1623143180000|2021-06-08 09:06:20|15480.51|15360.51|15475.16|15355.16|15480.67|15360.67|15475.16|15355.16|10
1623143190000|2021-06-08 09:06:30|15474.41|15354.41|15474.64|15354.64|15475|15355|15474.31|15354.31|9
1623143200000|2021-06-08 09:06:40|15474.73|15354.73|15474.91|15354.91|15474.91|15354.91|15473.37|15353.37|10
1623143210000|2021-06-08 09:06:50|15475.12|15355.12|15476.81|15356.81|15477.12|15357.12|15474.73|15354.73|10
1623143220000|2021-06-08 09:07:00|15475.81|15355.81|15477.46|15357.46|15478.36|15358.36|15474.71|15354.71|10
1623143230000|2021-06-08 09:07:10|15476.89|15356.89|15470.45|15350.45|15476.89|15356.89|15470.45|15350.45|10
1623143240000|2021-06-08 09:07:20|15469.41|15349.41|15467.87|15347.87|15470.35|15350.35|15467.87|15347.87|10
1623143250000|2021-06-08 09:07:30|15467.02|15347.02|15466.81|15346.81|15467.69|15347.69|15465.64|15345.64|10
1623143260000|2021-06-08 09:07:40|15466.95|15346.95|15466.07|15346.07|15466.95|15346.95|15464.14|15344.14|10
1623143270000|2021-06-08 09:07:50|15465.86|15345.86|15456.74|15336.74|15465.86|15345.86|15456.01|15336.01|9
1623143280000|2021-06-08 09:08:00|15456.18|15336.18|15455.71|15335.71|15457.29|15337.29|15455.49|15335.49|10
1623143290000|2021-06-08 09:08:10|15456.23|15336.23|15446.25|15326.25|15456.23|15336.23|15446.25|15326.25|10
1623143300000|2021-06-08 09:08:20|15444.62|15324.62|15437.94|15317.94|15444.62|15324.62|15435.81|15315.81|10
1623143310000|2021-06-08 09:08:30|15438.64|15318.64|15446.68|15326.68|15446.87|15326.87|15438.64|15318.64|10
1623143320000|2021-06-08 09:08:40|15446.82|15326.82|15455.57|15335.57|15455.57|15335.57|15446.75|15326.75|10
1623143330000|2021-06-08 09:08:50|15459.36|15339.36|15463.13|15343.13|15463.13|15343.13|15459.36|15339.36|10
1623143340000|2021-06-08 09:09:00|15462.87|15342.87|15471.13|15351.13|15471.13|15351.13|15462.01|15342.01|10
1623143350000|2021-06-08 09:09:10|15473.94|15353.94|15479.4|15359.4|15479.82|15359.82|15473.94|15353.94|10
1623143360000|2021-06-08 09:09:20|15476.91|15356.91|15471.18|15351.18|15476.91|15356.91|15470.71|15350.71|10
1623143370000|2021-06-08 09:09:30|15470.87|15350.87|15467.21|15347.21|15470.93|15350.93|15467.01|15347.01|10
1623143380000|2021-06-08 09:09:40|15468.24|15348.24|15468.5|15348.5|15468.97|15348.97|15467.7|15347.7|10
1623143390000|2021-06-08 09:09:50|15468.75|15348.75|15465.88|15345.88|15468.75|15348.75|15465.88|15345.88|10
1623143400000|2021-06-08 09:10:00|15465.75|15345.75|15471.2|15351.2|15471.2|15351.2|15464.61|15344.61|10
1623143410000|2021-06-08 09:10:10|15471.8|15351.8|15474.2|15354.2|15475.72|15355.72|15471.8|15351.8|10
1623143420000|2021-06-08 09:10:20|15474.41|15354.41|15472.72|15352.72|15474.41|15354.41|15471.5|15351.5|10
1623143430000|2021-06-08 09:10:30|15473.92|15353.92|15483.68|15363.68|15483.68|15363.68|15473.92|15353.92|10
1623143440000|2021-06-08 09:10:40|15484.65|15364.65|15486.22|15366.22|15486.22|15366.22|15484.65|15364.65|10
1623143450000|2021-06-08 09:10:50|15486.42|15366.42|15480.58|15360.58|15486.77|15366.77|15480.58|15360.58|10
1623143460000|2021-06-08 09:11:00|15479.43|15359.43|15470.55|15350.55|15479.43|15359.43|15470.55|15350.55|10
1623143470000|2021-06-08 09:11:10|15466.79|15346.79|15448.17|15328.17|15466.79|15346.79|15448.17|15328.17|10
1623143480000|2021-06-08 09:11:20|15439.93|15319.93|15428.18|15308.18|15439.93|15319.93|15427.92|15307.92|10
1623143490000|2021-06-08 09:11:30|15428.17|15308.17|15431.82|15311.82|15433.35|15313.35|15428.17|15308.17|10
1623143500000|2021-06-08 09:11:40|15431.71|15311.71|15431.26|15311.26|15434.63|15314.63|15431.26|15311.26|10
1623143510000|2021-06-08 09:11:50|15431.9|15311.9|15431.52|15311.52|15432.01|15312.01|15430.67|15310.67|10
1623143520000|2021-06-08 09:12:00|15432.36|15312.36|15427.82|15307.82|15432.36|15312.36|15427.82|15307.82|9
1623143530000|2021-06-08 09:12:10|15427.67|15307.67|15421.23|15301.23|15427.67|15307.67|15421.23|15301.23|10
1623143540000|2021-06-08 09:12:20|15421.52|15301.52|15423.41|15303.41|15423.64|15303.64|15420.39|15300.39|10
1623143550000|2021-06-08 09:12:30|15424.91|15304.91|15426.39|15306.39|15426.39|15306.39|15423.49|15303.49|10
1623143560000|2021-06-08 09:12:40|15427.05|15307.05|15431.17|15311.17|15431.17|15311.17|15427.05|15307.05|10
1623143570000|2021-06-08 09:12:50|15430.04|15310.04|15430.98|15310.98|15430.98|15310.98|15429.46|15309.46|9
1623143580000|2021-06-08 09:13:00|15432.22|15312.22|15438.14|15318.14|15438.86|15318.86|15432.22|15312.22|10
1623143590000|2021-06-08 09:13:10|15437.59|15317.59|15439.86|15319.86|15439.86|15319.86|15437.59|15317.59|10
1623143600000|2021-06-08 09:13:20|15439.61|15319.61|15442.31|15322.31|15442.31|15322.31|15439.61|15319.61|10
1623143610000|2021-06-08 09:13:30|15443.15|15323.15|15453.24|15333.24|15453.24|15333.24|15443.15|15323.15|9
1623143620000|2021-06-08 09:13:40|15454.97|15334.97|15460.52|15340.52|15460.52|15340.52|15454.91|15334.91|10
1623143630000|2021-06-08 09:13:50|15460.15|15340.15|15458.31|15338.31|15460.85|15340.85|15458.31|15338.31|10
1623143640000|2021-06-08 09:14:00|15458.17|15338.17|15457.71|15337.71|15458.17|15338.17|15456.7|15336.7|10
1623143650000|2021-06-08 09:14:10|15457.65|15337.65|15459|15339|15459|15339|15457.65|15337.65|10
1623143660000|2021-06-08 09:14:20|15458.72|15338.72|15460.22|15340.22|15461.26|15341.26|15458.72|15338.72|10
1623143670000|2021-06-08 09:14:30|15460.23|15340.23|15465.97|15345.97|15465.97|15345.97|15460.1|15340.1|10
1623143680000|2021-06-08 09:14:40|15467.12|15347.12|15472.56|15352.56|15473.82|15353.82|15467.12|15347.12|10
1623143690000|2021-06-08 09:14:50|15472.06|15352.06|15467.8|15347.8|15472.06|15352.06|15467.8|15347.8|10
1623143700000|2021-06-08 09:15:00|15468.39|15348.39|15476.47|15356.47|15476.47|15356.47|15468.39|15348.39|9
1623143710000|2021-06-08 09:15:10|15477.88|15357.88|15484.53|15364.53|15485.34|15365.34|15477.88|15357.88|10
1623143720000|2021-06-08 09:15:20|15484.05|15364.05|15491.39|15371.39|15491.39|15371.39|15484.05|15364.05|9
1623143730000|2021-06-08 09:15:30|15492.73|15372.73|15504.11|15384.11|15504.11|15384.11|15492.73|15372.73|10
1623143740000|2021-06-08 09:15:40|15504.97|15384.97|15507.35|15387.35|15507.35|15387.35|15503.91|15383.91|10
1623143750000|2021-06-08 09:15:50|15508|15388|15511.89|15391.89|15512.66|15392.66|15508|15388|10
1623143760000|2021-06-08 09:16:00|15511.66|15391.66|15506.62|15386.62|15511.66|15391.66|15506.62|15386.62|10
1623143770000|2021-06-08 09:16:10|15506.64|15386.64|15511.5|15391.5|15511.5|15391.5|15505.71|15385.71|10
1623143780000|2021-06-08 09:16:20|15511.35|15391.35|15512.36|15392.36|15513.72|15393.72|15511.35|15391.35|10
1623143790000|2021-06-08 09:16:30|15511.87|15391.87|15507.47|15387.47|15511.87|15391.87|15506.86|15386.86|10
1623143800000|2021-06-08 09:16:40|15507.55|15387.55|15505.55|15385.55|15507.57|15387.57|15505.55|15385.55|10
1623143810000|2021-06-08 09:16:50|15506.25|15386.25|15503.86|15383.86|15506.25|15386.25|15503.59|15383.59|10
1623143820000|2021-06-08 09:17:00|15503.96|15383.96|15500.29|15380.29|15504.88|15384.88|15500.29|15380.29|10
1623143830000|2021-06-08 09:17:10|15500.3|15380.3|15486.82|15366.82|15500.3|15380.3|15486.82|15366.82|10
1623143840000|2021-06-08 09:17:20|15486.25|15366.25|15482.73|15362.73|15486.25|15366.25|15482.73|15362.73|10
1623143850000|2021-06-08 09:17:30|15482.55|15362.55|15472.6|15352.6|15482.55|15362.55|15472.6|15352.6|10
1623143860000|2021-06-08 09:17:40|15471.75|15351.75|15468.29|15348.29|15472.37|15352.37|15467.95|15347.95|10
1623143870000|2021-06-08 09:17:50|15468.08|15348.08|15464.95|15344.95|15468.08|15348.08|15464.95|15344.95|10
1623143880000|2021-06-08 09:18:00|15464.72|15344.72|15469.73|15349.73|15469.73|15349.73|15463.9|15343.9|10
1623143890000|2021-06-08 09:18:10|15470.13|15350.13|15475.8|15355.8|15477.3|15357.3|15470.13|15350.13|10
1623143900000|2021-06-08 09:18:20|15477.7|15357.7|15483.53|15363.53|15483.53|15363.53|15477.7|15357.7|10
1623143910000|2021-06-08 09:18:30|15483.94|15363.94|15482.27|15362.27|15483.94|15363.94|15480.9|15360.9|10
1623143920000|2021-06-08 09:18:40|15482.34|15362.34|15482.49|15362.49|15483.19|15363.19|15482.33|15362.33|10
1623143930000|2021-06-08 09:18:50|15482.56|15362.56|15480.56|15360.56|15482.56|15362.56|15479.25|15359.25|9
1623143940000|2021-06-08 09:19:00|15479.52|15359.52|15468.79|15348.79|15479.54|15359.54|15468.79|15348.79|10
1623143950000|2021-06-08 09:19:10|15469.02|15349.02|15462.21|15342.21|15469.14|15349.14|15462.15|15342.15|10
1623143960000|2021-06-08 09:19:20|15461.4|15341.4|15454.74|15334.74|15461.4|15341.4|15454.74|15334.74|10
1623143970000|2021-06-08 09:19:30|15454.71|15334.71|15449.86|15329.86|15455.07|15335.07|15449.86|15329.86|10
1623143980000|2021-06-08 09:19:40|15448.71|15328.71|15443.19|15323.19|15448.71|15328.71|15443.19|15323.19|10
1623143990000|2021-06-08 09:19:50|15441.27|15321.27|15438.58|15318.58|15441.27|15321.27|15438.58|15318.58|10
1623144000000|2021-06-08 09:20:00|15438.73|15318.73|15441.12|15321.12|15441.12|15321.12|15438.65|15318.65|10
1623144010000|2021-06-08 09:20:10|15441.47|15321.47|15446.79|15326.79|15446.79|15326.79|15441.47|15321.47|10
1623144020000|2021-06-08 09:20:20|15447.62|15327.62|15450.07|15330.07|15450.46|15330.46|15447.62|15327.62|10
1623144030000|2021-06-08 09:20:30|15450.73|15330.73|15460.04|15340.04|15460.04|15340.04|15450.73|15330.73|10
1623144040000|2021-06-08 09:20:40|15459.92|15339.92|15458.4|15338.4|15459.92|15339.92|15458.18|15338.18|9
1623144050000|2021-06-08 09:20:50|15457.85|15337.85|15458.2|15338.2|15458.35|15338.35|15457.17|15337.17|10
1623144060000|2021-06-08 09:21:00|15458.44|15338.44|15458.06|15338.06|15459.25|15339.25|15458.03|15338.03|10
1623144070000|2021-06-08 09:21:10|15457.88|15337.88|15458.52|15338.52|15458.52|15338.52|15456.84|15336.84|10
1623144080000|2021-06-08 09:21:20|15458.6|15338.6|15461.39|15341.39|15461.52|15341.52|15458.6|15338.6|10
1623144090000|2021-06-08 09:21:30|15461.27|15341.27|15461.41|15341.41|15461.41|15341.41|15459.88|15339.88|9
1623144100000|2021-06-08 09:21:40|15461.43|15341.43|15461.63|15341.63|15462.52|15342.52|15461.07|15341.07|9
1623144110000|2021-06-08 09:21:50|15461.53|15341.53|15461.9|15341.9|15462.05|15342.05|15460.79|15340.79|9
1623144120000|2021-06-08 09:22:00|15461.94|15341.94|15459.08|15339.08|15462.51|15342.51|15459.08|15339.08|10
1623144130000|2021-06-08 09:22:10|15458.19|15338.19|15456.64|15336.64|15458.19|15338.19|15455.92|15335.92|10
1623144140000|2021-06-08 09:22:20|15457.29|15337.29|15459.11|15339.11|15459.11|15339.11|15457.17|15337.17|9
1623144150000|2021-06-08 09:22:30|15459.34|15339.34|15468.58|15348.58|15468.58|15348.58|15459.34|15339.34|10
1623144160000|2021-06-08 09:22:40|15467.78|15347.78|15472.77|15352.77|15472.77|15352.77|15467.78|15347.78|10
1623144170000|2021-06-08 09:22:50|15472.69|15352.69|15481.73|15361.73|15482.55|15362.55|15472.69|15352.69|10
1623144180000|2021-06-08 09:23:00|15483.11|15363.11|15480.95|15360.95|15483.11|15363.11|15480.17|15360.17|10
1623144190000|2021-06-08 09:23:10|15480.47|15360.47|15475.67|15355.67|15480.47|15360.47|15475.67|15355.67|10
1623144200000|2021-06-08 09:23:20|15475.9|15355.9|15471.78|15351.78|15475.9|15355.9|15471.78|15351.78|10
1623144210000|2021-06-08 09:23:30|15471.53|15351.53|15466.23|15346.23|15471.53|15351.53|15466.23|15346.23|10
1623144220000|2021-06-08 09:23:40|15466.74|15346.74|15468.73|15348.73|15468.73|15348.73|15466.01|15346.01|10
1623144230000|2021-06-08 09:23:50|15468.59|15348.59|15470.71|15350.71|15470.71|15350.71|15468.59|15348.59|9
1623144240000|2021-06-08 09:24:00|15470.02|15350.02|15466.66|15346.66|15470.02|15350.02|15466.66|15346.66|10
1623144250000|2021-06-08 09:24:10|15466.65|15346.65|15465.35|15345.35|15467.1|15347.1|15465.35|15345.35|10
1623144260000|2021-06-08 09:24:20|15463.32|15343.32|15459.75|15339.75|15463.32|15343.32|15459.72|15339.72|10
1623144270000|2021-06-08 09:24:30|15459.42|15339.42|15454.75|15334.75|15460.07|15340.07|15454.75|15334.75|10
1623144280000|2021-06-08 09:24:40|15454.64|15334.64|15451.65|15331.65|15454.69|15334.69|15451.24|15331.24|10
1623144290000|2021-06-08 09:24:50|15450.8|15330.8|15448.25|15328.25|15450.8|15330.8|15448.21|15328.21|10
1623144300000|2021-06-08 09:25:00|15448.21|15328.21|15444.78|15324.78|15448.42|15328.42|15444.78|15324.78|10
1623144310000|2021-06-08 09:25:10|15444.95|15324.95|15445.18|15325.18|15445.18|15325.18|15443.51|15323.51|10
1623144320000|2021-06-08 09:25:20|15446.58|15326.58|15449.62|15329.62|15449.77|15329.77|15446.58|15326.58|10
1623144330000|2021-06-08 09:25:30|15449.78|15329.78|15454.13|15334.13|15454.13|15334.13|15449.78|15329.78|10
1623144340000|2021-06-08 09:25:40|15455.92|15335.92|15462.88|15342.88|15462.88|15342.88|15455.92|15335.92|10
1623144350000|2021-06-08 09:25:50|15462.77|15342.77|15466.9|15346.9|15466.9|15346.9|15462.1|15342.1|10
1623144360000|2021-06-08 09:26:00|15467.2|15347.2|15470.95|15350.95|15472.38|15352.38|15467.2|15347.2|10
1623144370000|2021-06-08 09:26:10|15471.23|15351.23|15471.31|15351.31|15472.39|15352.39|15470.76|15350.76|10
1623144380000|2021-06-08 09:26:20|15471.45|15351.45|15471.63|15351.63|15472.27|15352.27|15471.23|15351.23|10
1623144390000|2021-06-08 09:26:30|15472.03|15352.03|15462.63|15342.63|15472.03|15352.03|15462.63|15342.63|10
1623144400000|2021-06-08 09:26:40|15462.74|15342.74|15459.1|15339.1|15462.74|15342.74|15459.1|15339.1|10
1623144410000|2021-06-08 09:26:50|15458.33|15338.33|15460.83|15340.83|15460.83|15340.83|15458.32|15338.32|10
1623144420000|2021-06-08 09:27:00|15460.88|15340.88|15460.6|15340.6|15461.59|15341.59|15460.6|15340.6|9
1623144430000|2021-06-08 09:27:10|15460.4|15340.4|15459.5|15339.5|15460.49|15340.49|15459.5|15339.5|9
1623144440000|2021-06-08 09:27:20|15459.86|15339.86|15457.77|15337.77|15460.71|15340.71|15456.98|15336.98|9
1623144450000|2021-06-08 09:27:30|15457.44|15337.44|15451.73|15331.73|15457.44|15337.44|15451.73|15331.73|10
1623144460000|2021-06-08 09:27:40|15451.24|15331.24|15451.19|15331.19|15452.14|15332.14|15450.58|15330.58|10
1623144470000|2021-06-08 09:27:50|15450.52|15330.52|15447.88|15327.88|15450.52|15330.52|15447.88|15327.88|10
1623144480000|2021-06-08 09:28:00|15448.02|15328.02|15447.72|15327.72|15448.02|15328.02|15446.56|15326.56|10
1623144490000|2021-06-08 09:28:10|15447.91|15327.91|15446.95|15326.95|15448.05|15328.05|15446.95|15326.95|10
1623144500000|2021-06-08 09:28:20|15444.43|15324.43|15442.47|15322.47|15444.43|15324.43|15441.78|15321.78|10
1623144510000|2021-06-08 09:28:30|15442.18|15322.18|15438.12|15318.12|15442.4|15322.4|15438.12|15318.12|9
1623144520000|2021-06-08 09:28:40|15436.57|15316.57|15419.2|15299.2|15436.57|15316.57|15419.2|15299.2|10
1623144530000|2021-06-08 09:28:50|15419.66|15299.66|15409.14|15289.14|15419.66|15299.66|15409.14|15289.14|10
1623144540000|2021-06-08 09:29:00|15409.52|15289.52|15400.06|15280.06|15409.52|15289.52|15400.06|15280.06|10
1623144550000|2021-06-08 09:29:10|15400.5|15280.5|15394.6|15274.6|15401.74|15281.74|15394.6|15274.6|10
1623144560000|2021-06-08 09:29:20|15394.27|15274.27|15392.91|15272.91|15394.27|15274.27|15392.26|15272.26|10
1623144570000|2021-06-08 09:29:30|15392.88|15272.88|15390.14|15270.14|15392.88|15272.88|15389.99|15269.99|10
1623144580000|2021-06-08 09:29:40|15389.87|15269.87|15393.3|15273.3|15394.06|15274.06|15389.87|15269.87|10
1623144590000|2021-06-08 09:29:50|15393.4|15273.4|15397.32|15277.32|15397.32|15277.32|15393.4|15273.4|10
1623144600000|2021-06-08 09:30:00|15397.31|15277.31|15394.05|15274.05|15397.77|15277.77|15394.05|15274.05|10
1623144610000|2021-06-08 09:30:10|15394.73|15274.73|15392.58|15272.58|15395.25|15275.25|15392.58|15272.58|10
1623144620000|2021-06-08 09:30:20|15392.85|15272.85|15393.74|15273.74|15393.87|15273.87|15392.85|15272.85|10
1623144630000|2021-06-08 09:30:30|15393.58|15273.58|15398.11|15278.11|15398.11|15278.11|15393.44|15273.44|10
1623144640000|2021-06-08 09:30:40|15398|15278|15404.02|15284.02|15404.02|15284.02|15398|15278|10
1623144650000|2021-06-08 09:30:50|15404.27|15284.27|15405.33|15285.33|15406|15286|15404.27|15284.27|9
1623144660000|2021-06-08 09:31:00|15405.35|15285.35|15406.02|15286.02|15406.69|15286.69|15405.35|15285.35|10
1623144670000|2021-06-08 09:31:10|15406.2|15286.2|15400.26|15280.26|15406.2|15286.2|15400.26|15280.26|10
1623144680000|2021-06-08 09:31:20|15399.55|15279.55|15390.88|15270.88|15399.55|15279.55|15390.88|15270.88|10
1623144690000|2021-06-08 09:31:30|15390.14|15270.14|15367.32|15247.32|15390.14|15270.14|15367.32|15247.32|10
1623144700000|2021-06-08 09:31:40|15367.26|15247.26|15358.73|15238.73|15367.26|15247.26|15358.73|15238.73|10
1623144710000|2021-06-08 09:31:50|15358.77|15238.77|15363.47|15243.47|15364.17|15244.17|15358.77|15238.77|10
1623144720000|2021-06-08 09:32:00|15362.63|15242.63|15359.7|15239.7|15362.63|15242.63|15359.12|15239.12|10
1623144730000|2021-06-08 09:32:10|15359.85|15239.85|15361.92|15241.92|15361.92|15241.92|15358.19|15238.19|10
1623144740000|2021-06-08 09:32:20|15363.09|15243.09|15367.86|15247.86|15368|15248|15363.09|15243.09|10
1623144750000|2021-06-08 09:32:30|15368.2|15248.2|15364.07|15244.07|15368.43|15248.43|15362.36|15242.36|9
1623144760000|2021-06-08 09:32:40|15364.24|15244.24|15367.16|15247.16|15367.16|15247.16|15364.24|15244.24|10
1623144770000|2021-06-08 09:32:50|15367.34|15247.34|15369.97|15249.97|15369.97|15249.97|15367.34|15247.34|9
1623144780000|2021-06-08 09:33:00|15370.33|15250.33|15376.29|15256.29|15376.29|15256.29|15370.33|15250.33|9
1623144790000|2021-06-08 09:33:10|15375.32|15255.32|15378.17|15258.17|15378.17|15258.17|15374.53|15254.53|10
1623144800000|2021-06-08 09:33:20|15377.38|15257.38|15367.18|15247.18|15377.66|15257.66|15367.18|15247.18|10
1623144810000|2021-06-08 09:33:30|15366.56|15246.56|15369.9|15249.9|15370.59|15250.59|15366.15|15246.15|10
1623144820000|2021-06-08 09:33:40|15369.92|15249.92|15373.05|15253.05|15374.02|15254.02|15365.57|15245.57|10
1623144830000|2021-06-08 09:33:50|15372.45|15252.45|15369|15249|15374.44|15254.44|15367.97|15247.97|10
1623144840000|2021-06-08 09:34:00|15369.28|15249.28|15372.92|15252.92|15372.92|15252.92|15368.89|15248.89|10
1623144850000|2021-06-08 09:34:10|15373.65|15253.65|15379.86|15259.86|15379.86|15259.86|15373.65|15253.65|10
1623144860000|2021-06-08 09:34:20|15379.96|15259.96|15385.73|15265.73|15385.73|15265.73|15379.96|15259.96|10
1623144870000|2021-06-08 09:34:30|15386.92|15266.92|15390.59|15270.59|15390.59|15270.59|15386.92|15266.92|9
1623144880000|2021-06-08 09:34:40|15391.01|15271.01|15395.91|15275.91|15395.91|15275.91|15390.74|15270.74|10
1623144890000|2021-06-08 09:34:50|15397.54|15277.54|15401.86|15281.86|15401.86|15281.86|15397.54|15277.54|10
1623144900000|2021-06-08 09:35:00|15402.45|15282.45|15403.11|15283.11|15404.35|15284.35|15402.45|15282.45|10
1623144910000|2021-06-08 09:35:10|15402.45|15282.45|15402.72|15282.72|15402.72|15282.72|15401.41|15281.41|10
1623144920000|2021-06-08 09:35:20|15402.76|15282.76|15407.03|15287.03|15407.21|15287.21|15402.76|15282.76|10
1623144930000|2021-06-08 09:35:30|15406.89|15286.89|15409.73|15289.73|15409.73|15289.73|15406.67|15286.67|10
1623144940000|2021-06-08 09:35:40|15409.75|15289.75|15411.04|15291.04|15411.81|15291.81|15409.75|15289.75|10
1623144950000|2021-06-08 09:35:50|15411|15291|15409.54|15289.54|15411|15291|15409.35|15289.35|10
1623144960000|2021-06-08 09:36:00|15409.93|15289.93|15412.65|15292.65|15412.74|15292.74|15409.93|15289.93|10
1623144970000|2021-06-08 09:36:10|15413.17|15293.17|15412.65|15292.65|15413.86|15293.86|15412.57|15292.57|10
1623144980000|2021-06-08 09:36:20|15412.63|15292.63|15410.2|15290.2|15412.91|15292.91|15410.2|15290.2|10
1623144990000|2021-06-08 09:36:30|15410.72|15290.72|15410.43|15290.43|15411.35|15291.35|15410.13|15290.13|10
1623145000000|2021-06-08 09:36:40|15410.95|15290.95|15414.94|15294.94|15414.94|15294.94|15410.95|15290.95|9
1623145010000|2021-06-08 09:36:50|15415.42|15295.42|15417.95|15297.95|15417.95|15297.95|15415.42|15295.42|9
1623145020000|2021-06-08 09:37:00|15417.89|15297.89|15426.15|15306.15|15426.19|15306.19|15417.89|15297.89|10
1623145030000|2021-06-08 09:37:10|15426.21|15306.21|15428.51|15308.51|15429|15309|15425.73|15305.73|10
1623145040000|2021-06-08 09:37:20|15427.8|15307.8|15423.35|15303.35|15427.8|15307.8|15423.35|15303.35|10
1623145050000|2021-06-08 09:37:30|15422.84|15302.84|15417.44|15297.44|15422.84|15302.84|15417.44|15297.44|10
1623145060000|2021-06-08 09:37:40|15416.15|15296.15|15412.4|15292.4|15416.34|15296.34|15412.4|15292.4|10
1623145070000|2021-06-08 09:37:50|15411.52|15291.52|15406.25|15286.25|15411.52|15291.52|15406.14|15286.14|10
1623145080000|2021-06-08 09:38:00|15405.59|15285.59|15407.89|15287.89|15407.89|15287.89|15405.27|15285.27|10
1623145090000|2021-06-08 09:38:10|15408.06|15288.06|15408.76|15288.76|15409.74|15289.74|15408.06|15288.06|9
1623145100000|2021-06-08 09:38:20|15408.89|15288.89|15413.32|15293.32|15413.32|15293.32|15408.89|15288.89|10
1623145110000|2021-06-08 09:38:30|15414.24|15294.24|15420.32|15300.32|15420.32|15300.32|15414.24|15294.24|9
1623145120000|2021-06-08 09:38:40|15420.28|15300.28|15423.66|15303.66|15424.33|15304.33|15420.28|15300.28|10
1623145130000|2021-06-08 09:38:50|15423.8|15303.8|15420.15|15300.15|15424|15304|15420.15|15300.15|10
1623145140000|2021-06-08 09:39:00|15419.59|15299.59|15412.95|15292.95|15419.59|15299.59|15412.95|15292.95|10
1623145150000|2021-06-08 09:39:10|15412.74|15292.74|15412.72|15292.72|15412.79|15292.79|15411.95|15291.95|10
1623145160000|2021-06-08 09:39:20|15411.65|15291.65|15408.27|15288.27|15411.65|15291.65|15407.36|15287.36|10
1623145170000|2021-06-08 09:39:30|15408.2|15288.2|15404.86|15284.86|15408.21|15288.21|15404.86|15284.86|10
1623145180000|2021-06-08 09:39:40|15404.1|15284.1|15394.61|15274.61|15404.1|15284.1|15394.61|15274.61|10
1623145190000|2021-06-08 09:39:50|15393.91|15273.91|15394.31|15274.31|15394.6|15274.6|15393.15|15273.15|10
1623145200000|2021-06-08 09:40:00|15394.27|15274.27|15395.25|15275.25|15395.26|15275.26|15394.27|15274.27|10
1623145210000|2021-06-08 09:40:10|15394.95|15274.95|15394.99|15274.99|15394.99|15274.99|15393.77|15273.77|10
1623145220000|2021-06-08 09:40:20|15394.91|15274.91|15399.44|15279.44|15399.44|15279.44|15394.91|15274.91|10
1623145230000|2021-06-08 09:40:30|15399.83|15279.83|15404.68|15284.68|15404.68|15284.68|15399.55|15279.55|10
1623145240000|2021-06-08 09:40:40|15405.8|15285.8|15409.27|15289.27|15409.27|15289.27|15405.8|15285.8|9
1623145250000|2021-06-08 09:40:50|15409.77|15289.77|15416.14|15296.14|15416.14|15296.14|15409.77|15289.77|10
1623145260000|2021-06-08 09:41:00|15416.18|15296.18|15417.01|15297.01|15417.73|15297.73|15416.07|15296.07|10
1623145270000|2021-06-08 09:41:10|15416.63|15296.63|15418.08|15298.08|15418.71|15298.71|15416.63|15296.63|10
1623145280000|2021-06-08 09:41:20|15418.31|15298.31|15419|15299|15420.29|15300.29|15418.31|15298.31|10
1623145290000|2021-06-08 09:41:30|15419.1|15299.1|15412.8|15292.8|15419.1|15299.1|15412.8|15292.8|10
1623145300000|2021-06-08 09:41:40|15411.6|15291.6|15409.37|15289.37|15411.6|15291.6|15409.37|15289.37|10
1623145310000|2021-06-08 09:41:50|15409.17|15289.17|15407.17|15287.17|15409.34|15289.34|15407.17|15287.17|10
1623145320000|2021-06-08 09:42:00|15407.26|15287.26|15406.33|15286.33|15407.26|15287.26|15406.03|15286.03|10
1623145330000|2021-06-08 09:42:10|15406.57|15286.57|15404.14|15284.14|15406.57|15286.57|15404.14|15284.14|10
1623145340000|2021-06-08 09:42:20|15403.16|15283.16|15399.12|15279.12|15403.16|15283.16|15399.12|15279.12|10
1623145350000|2021-06-08 09:42:30|15398.98|15278.98|15398.38|15278.38|15398.98|15278.98|15398.2|15278.2|10
1623145360000|2021-06-08 09:42:40|15398.17|15278.17|15398.02|15278.02|15398.69|15278.69|15397.81|15277.81|10
1623145370000|2021-06-08 09:42:50|15397.85|15277.85|15398.99|15278.99|15399.07|15279.07|15397.85|15277.85|10
1623145380000|2021-06-08 09:43:00|15399.48|15279.48|15403.41|15283.41|15403.41|15283.41|15399.48|15279.48|10
1623145390000|2021-06-08 09:43:10|15402.98|15282.98|15400.78|15280.78|15403.15|15283.15|15400.78|15280.78|10
1623145400000|2021-06-08 09:43:20|15400.66|15280.66|15398.8|15278.8|15400.66|15280.66|15398.64|15278.64|10
1623145410000|2021-06-08 09:43:30|15398.81|15278.81|15398.7|15278.7|15398.81|15278.81|15398.42|15278.42|10
1623145420000|2021-06-08 09:43:40|15399.07|15279.07|15399.03|15279.03|15400.37|15280.37|15398.74|15278.74|9
1623145430000|2021-06-08 09:43:50|15399.08|15279.08|15405.86|15285.86|15405.86|15285.86|15399.08|15279.08|10
1623145440000|2021-06-08 09:44:00|15406.11|15286.11|15410.12|15290.12|15410.54|15290.54|15406.11|15286.11|10
1623145450000|2021-06-08 09:44:10|15411.3|15291.3|15411.63|15291.63|15411.71|15291.71|15411.26|15291.26|9
1623145460000|2021-06-08 09:44:20|15410.77|15290.77|15411.88|15291.88|15411.88|15291.88|15409.83|15289.83|10
1623145470000|2021-06-08 09:44:30|15411.96|15291.96|15409.35|15289.35|15411.98|15291.98|15409.35|15289.35|10
1623145480000|2021-06-08 09:44:40|15410.03|15290.03|15409.72|15289.72|15410.31|15290.31|15409.63|15289.63|10
1623145490000|2021-06-08 09:44:50|15409.83|15289.83|15407.52|15287.52|15409.83|15289.83|15407.49|15287.49|10
1623145500000|2021-06-08 09:45:00|15407.74|15287.74|15407.23|15287.23|15408.23|15288.23|15407.23|15287.23|9
1623145510000|2021-06-08 09:45:10|15407.44|15287.44|15409.7|15289.7|15409.7|15289.7|15407.43|15287.43|10
1623145520000|2021-06-08 09:45:20|15409.69|15289.69|15415.44|15295.44|15416.27|15296.27|15409.69|15289.69|10
1623145530000|2021-06-08 09:45:30|15416.06|15296.06|15419.53|15299.53|15419.53|15299.53|15416.06|15296.06|10
1623145540000|2021-06-08 09:45:40|15419.6|15299.6|15420.92|15300.92|15421.97|15301.97|15419.6|15299.6|10
1623145550000|2021-06-08 09:45:50|15421.12|15301.12|15421.99|15301.99|15422.09|15302.09|15421.12|15301.12|10
1623145560000|2021-06-08 09:46:00|15422.01|15302.01|15421.9|15301.9|15422.25|15302.25|15421.4|15301.4|9
1623145570000|2021-06-08 09:46:10|15422.11|15302.11|15421.69|15301.69|15423.49|15303.49|15421.69|15301.69|10
1623145580000|2021-06-08 09:46:20|15421.05|15301.05|15418.3|15298.3|15421.05|15301.05|15418.3|15298.3|10
1623145590000|2021-06-08 09:46:30|15417.8|15297.8|15421.1|15301.1|15421.76|15301.76|15417.8|15297.8|10
1623145600000|2021-06-08 09:46:40|15420.56|15300.56|15421.5|15301.5|15421.5|15301.5|15420.15|15300.15|10
1623145610000|2021-06-08 09:46:50|15421.72|15301.72|15420.01|15300.01|15422.11|15302.11|15420.01|15300.01|10
1623145620000|2021-06-08 09:47:00|15419.25|15299.25|15415.68|15295.68|15420.15|15300.15|15415.68|15295.68|10
1623145630000|2021-06-08 09:47:10|15415.57|15295.57|15413.76|15293.76|15415.82|15295.82|15413.76|15293.76|10
1623145640000|2021-06-08 09:47:20|15413.71|15293.71|15415.94|15295.94|15415.94|15295.94|15413.7|15293.7|10
1623145650000|2021-06-08 09:47:30|15415.19|15295.19|15414.99|15294.99|15416.36|15296.36|15414.99|15294.99|10
1623145660000|2021-06-08 09:47:40|15415.27|15295.27|15413.59|15293.59|15415.64|15295.64|15413.59|15293.59|9
1623145670000|2021-06-08 09:47:50|15413.23|15293.23|15416.32|15296.32|15416.32|15296.32|15412.37|15292.37|10
1623145680000|2021-06-08 09:48:00|15416.79|15296.79|15426.43|15306.43|15426.43|15306.43|15416.79|15296.79|10
1623145690000|2021-06-08 09:48:10|15426.77|15306.77|15432.8|15312.8|15433.73|15313.73|15426.77|15306.77|10
1623145700000|2021-06-08 09:48:20|15432.92|15312.92|15432.49|15312.49|15434.17|15314.17|15432.49|15312.49|10
1623145710000|2021-06-08 09:48:30|15432.34|15312.34|15429.81|15309.81|15432.52|15312.52|15429.81|15309.81|10
1623145720000|2021-06-08 09:48:40|15429.3|15309.3|15427.45|15307.45|15429.31|15309.31|15427.38|15307.38|10
1623145730000|2021-06-08 09:48:50|15425.65|15305.65|15425.16|15305.16|15425.65|15305.65|15424.07|15304.07|10
1623145740000|2021-06-08 09:49:00|15425|15305|15419.7|15299.7|15425|15305|15419.7|15299.7|10
1623145750000|2021-06-08 09:49:10|15419.72|15299.72|15419.21|15299.21|15419.72|15299.72|15418.91|15298.91|10
1623145760000|2021-06-08 09:49:20|15418.3|15298.3|15416.37|15296.37|15418.3|15298.3|15415.78|15295.78|10
1623145770000|2021-06-08 09:49:30|15415.34|15295.34|15412.18|15292.18|15415.47|15295.47|15412.18|15292.18|10
1623145780000|2021-06-08 09:49:40|15411.02|15291.02|15411.38|15291.38|15411.52|15291.52|15410.54|15290.54|10
1623145790000|2021-06-08 09:49:50|15411.49|15291.49|15408.62|15288.62|15411.49|15291.49|15408.62|15288.62|10
1623145800000|2021-06-08 09:50:00|15408.05|15288.05|15402.77|15282.77|15408.05|15288.05|15401.31|15281.31|10
1623145810000|2021-06-08 09:50:10|15402.73|15282.73|15394.87|15274.87|15402.73|15282.73|15394.87|15274.87|10
1623145820000|2021-06-08 09:50:20|15393.69|15273.69|15389.59|15269.59|15394.13|15274.13|15389.59|15269.59|10
1623145830000|2021-06-08 09:50:30|15389.4|15269.4|15386.48|15266.48|15389.4|15269.4|15386.07|15266.07|10
1623145840000|2021-06-08 09:50:40|15385.6|15265.6|15382.14|15262.14|15385.6|15265.6|15382.14|15262.14|10
1623145850000|2021-06-08 09:50:50|15381.91|15261.91|15379.5|15259.5|15381.91|15261.91|15379.12|15259.12|10
1623145860000|2021-06-08 09:51:00|15379.92|15259.92|15371.9|15251.9|15379.92|15259.92|15371.9|15251.9|10
1623145870000|2021-06-08 09:51:10|15366.93|15246.93|15358.21|15238.21|15368.25|15248.25|15358.21|15238.21|10
1623145880000|2021-06-08 09:51:20|15357.69|15237.69|15349.73|15229.73|15357.69|15237.69|15349.73|15229.73|10
1623145890000|2021-06-08 09:51:30|15350.7|15230.7|15351.97|15231.97|15351.97|15231.97|15350.34|15230.34|10
1623145900000|2021-06-08 09:51:40|15354.68|15234.68|15355.46|15235.46|15356.5|15236.5|15354.68|15234.68|10
1623145910000|2021-06-08 09:51:50|15355.61|15235.61|15362.63|15242.63|15362.78|15242.78|15355.61|15235.61|10
1623145920000|2021-06-08 09:52:00|15363.66|15243.66|15367.42|15247.42|15367.42|15247.42|15363.66|15243.66|10
1623145930000|2021-06-08 09:52:10|15366.85|15246.85|15372.74|15252.74|15372.74|15252.74|15365.94|15245.94|10
1623145940000|2021-06-08 09:52:20|15372.76|15252.76|15382.63|15262.63|15382.63|15262.63|15372.76|15252.76|10
1623145950000|2021-06-08 09:52:30|15383.12|15263.12|15386.95|15266.95|15386.95|15266.95|15382.62|15262.62|10
1623145960000|2021-06-08 09:52:40|15386.77|15266.77|15387.05|15267.05|15387.05|15267.05|15385.86|15265.86|10
1623145970000|2021-06-08 09:52:50|15387.23|15267.23|15385.72|15265.72|15387.23|15267.23|15385.48|15265.48|10
1623145980000|2021-06-08 09:53:00|15387.5|15267.5|15387.66|15267.66|15388.82|15268.82|15387.5|15267.5|10
1623145990000|2021-06-08 09:53:10|15387.1|15267.1|15383.14|15263.14|15387.1|15267.1|15383.14|15263.14|10
1623146000000|2021-06-08 09:53:20|15382.85|15262.85|15382.64|15262.64|15383.4|15263.4|15380.34|15260.34|10
1623146010000|2021-06-08 09:53:30|15382.34|15262.34|15384.89|15264.89|15384.89|15264.89|15382.08|15262.08|9
1623146020000|2021-06-08 09:53:40|15385.55|15265.55|15385.71|15265.71|15386.13|15266.13|15385.35|15265.35|10
1623146030000|2021-06-08 09:53:50|15386.49|15266.49|15386.78|15266.78|15387.5|15267.5|15386.49|15266.49|10
1623146040000|2021-06-08 09:54:00|15386.21|15266.21|15382.55|15262.55|15386.21|15266.21|15382.55|15262.55|10
1623146050000|2021-06-08 09:54:10|15382.35|15262.35|15386.45|15266.45|15386.45|15266.45|15382.17|15262.17|9
1623146060000|2021-06-08 09:54:20|15386.9|15266.9|15382.68|15262.68|15386.9|15266.9|15382.68|15262.68|10
1623146070000|2021-06-08 09:54:30|15382.35|15262.35|15376|15256|15382.35|15262.35|15376|15256|10
1623146080000|2021-06-08 09:54:40|15375.57|15255.57|15372.67|15252.67|15375.7|15255.7|15372.67|15252.67|10
1623146090000|2021-06-08 09:54:50|15371.24|15251.24|15367.05|15247.05|15371.24|15251.24|15366.92|15246.92|9
1623146100000|2021-06-08 09:55:00|15365.11|15245.11|15362.42|15242.42|15365.11|15245.11|15361.48|15241.48|10
1623146110000|2021-06-08 09:55:10|15362.77|15242.77|15361.05|15241.05|15363.56|15243.56|15360.86|15240.86|10
1623146120000|2021-06-08 09:55:20|15361.68|15241.68|15362.16|15242.16|15362.9|15242.9|15361.45|15241.45|10
1623146130000|2021-06-08 09:55:30|15362|15242|15361.73|15241.73|15362.25|15242.25|15361.63|15241.63|10
1623146140000|2021-06-08 09:55:40|15361.23|15241.23|15362.21|15242.21|15362.21|15242.21|15360.83|15240.83|10
1623146150000|2021-06-08 09:55:50|15363.57|15243.57|15367.25|15247.25|15367.25|15247.25|15363.57|15243.57|10
1623146160000|2021-06-08 09:56:00|15367.36|15247.36|15366.12|15246.12|15367.36|15247.36|15365.73|15245.73|10
1623146170000|2021-06-08 09:56:10|15366.22|15246.22|15367.01|15247.01|15367.44|15247.44|15365.27|15245.27|10
1623146180000|2021-06-08 09:56:20|15367.03|15247.03|15370.95|15250.95|15370.95|15250.95|15367.03|15247.03|10
1623146190000|2021-06-08 09:56:30|15371.01|15251.01|15371.92|15251.92|15372.05|15252.05|15370.75|15250.75|10
1623146200000|2021-06-08 09:56:40|15371.94|15251.94|15375.17|15255.17|15375.17|15255.17|15371.94|15251.94|10
1623146210000|2021-06-08 09:56:50|15375.45|15255.45|15382.34|15262.34|15382.34|15262.34|15375.45|15255.45|10
1623146220000|2021-06-08 09:57:00|15382.59|15262.59|15395.11|15275.11|15395.11|15275.11|15382.59|15262.59|10
1623146230000|2021-06-08 09:57:10|15395.86|15275.86|15407.8|15287.8|15407.8|15287.8|15395.86|15275.86|10
1623146240000|2021-06-08 09:57:20|15408.33|15288.33|15414.92|15294.92|15414.92|15294.92|15408.33|15288.33|10
1623146250000|2021-06-08 09:57:30|15415.58|15295.58|15417.22|15297.22|15419.43|15299.43|15415.58|15295.58|10
1623146260000|2021-06-08 09:57:40|15415.63|15295.63|15410.4|15290.4|15415.63|15295.63|15410.4|15290.4|10
1623146270000|2021-06-08 09:57:50|15410.48|15290.48|15405|15285|15410.48|15290.48|15401.9|15281.9|10
1623146280000|2021-06-08 09:58:00|15404.08|15284.08|15403.45|15283.45|15404.48|15284.48|15403.21|15283.21|10
1623146290000|2021-06-08 09:58:10|15398.97|15278.97|15391.98|15271.98|15398.97|15278.97|15391.98|15271.98|10
1623146300000|2021-06-08 09:58:20|15392.36|15272.36|15387.54|15267.54|15392.36|15272.36|15387.54|15267.54|10
1623146310000|2021-06-08 09:58:30|15387.11|15267.11|15387.29|15267.29|15388.62|15268.62|15387.11|15267.11|10
1623146320000|2021-06-08 09:58:40|15387.09|15267.09|15380.17|15260.17|15387.13|15267.13|15380.16|15260.16|10
1623146330000|2021-06-08 09:58:50|15377.94|15257.94|15373.83|15253.83|15377.94|15257.94|15373.83|15253.83|10
1623146340000|2021-06-08 09:59:00|15373.82|15253.82|15374.17|15254.17|15374.2|15254.2|15373.79|15253.79|10
1623146350000|2021-06-08 09:59:10|15373.9|15253.9|15372.61|15252.61|15374.25|15254.25|15372.61|15252.61|10
1623146360000|2021-06-08 09:59:20|15372.37|15252.37|15371.87|15251.87|15373.45|15253.45|15371.87|15251.87|10
1623146370000|2021-06-08 09:59:30|15370.88|15250.88|15367.44|15247.44|15370.88|15250.88|15367.44|15247.44|10
1623146380000|2021-06-08 09:59:40|15367.47|15247.47|15370.83|15250.83|15370.83|15250.83|15367.47|15247.47|10
1623146390000|2021-06-08 09:59:50|15370.98|15250.98|15370.14|15250.14|15371.31|15251.31|15369.67|15249.67|10
1623146400000|2021-06-08 10:00:00|15370.43|15250.43|15376.69|15256.69|15377.09|15257.09|15370.07|15250.07|10
1623146410000|2021-06-08 10:00:10|15376.63|15256.63|15376.32|15256.32|15377.42|15257.42|15376.19|15256.19|10
1623146420000|2021-06-08 10:00:20|15375.6|15255.6|15369.98|15249.98|15375.6|15255.6|15369.51|15249.51|10
1623146430000|2021-06-08 10:00:30|15370.27|15250.27|15370.06|15250.06|15371.82|15251.82|15368.94|15248.94|9
1623146440000|2021-06-08 10:00:40|15369.87|15249.87|15371.2|15251.2|15372.11|15252.11|15369.87|15249.87|10
1623146450000|2021-06-08 10:00:50|15371.48|15251.48|15376.46|15256.46|15376.46|15256.46|15371.07|15251.07|10
1623146460000|2021-06-08 10:01:00|15376.57|15256.57|15374.37|15254.37|15377.45|15257.45|15374.37|15254.37|10
1623146470000|2021-06-08 10:01:10|15374.56|15254.56|15376.5|15256.5|15376.5|15256.5|15374.47|15254.47|9
1623146480000|2021-06-08 10:01:20|15376.44|15256.44|15369.1|15249.1|15376.5|15256.5|15369.1|15249.1|10
1623146490000|2021-06-08 10:01:30|15368.93|15248.93|15369.95|15249.95|15369.95|15249.95|15368.51|15248.51|10
1623146500000|2021-06-08 10:01:40|15369.37|15249.37|15369.01|15249.01|15369.37|15249.37|15368.76|15248.76|10
1623146510000|2021-06-08 10:01:50|15369.16|15249.16|15374.94|15254.94|15374.94|15254.94|15366.46|15246.46|10
1623146520000|2021-06-08 10:02:00|15375.84|15255.84|15386.84|15266.84|15387.16|15267.16|15375.84|15255.84|10
1623146530000|2021-06-08 10:02:10|15387.91|15267.91|15389.31|15269.31|15389.31|15269.31|15387.66|15267.66|10
1623146540000|2021-06-08 10:02:20|15389.08|15269.08|15386.93|15266.93|15389.08|15269.08|15385.84|15265.84|10
1623146550000|2021-06-08 10:02:30|15387.16|15267.16|15390.92|15270.92|15390.92|15270.92|15387.16|15267.16|10
1623146560000|2021-06-08 10:02:40|15390.87|15270.87|15389.3|15269.3|15391.48|15271.48|15389.3|15269.3|9
1623146570000|2021-06-08 10:02:50|15388.99|15268.99|15390.12|15270.12|15390.36|15270.36|15388.99|15268.99|10
1623146580000|2021-06-08 10:03:00|15389.64|15269.64|15387.88|15267.88|15389.64|15269.64|15387.88|15267.88|10
1623146590000|2021-06-08 10:03:10|15387.86|15267.86|15379.05|15259.05|15387.86|15267.86|15379.05|15259.05|10
1623146600000|2021-06-08 10:03:20|15379.17|15259.17|15375.39|15255.39|15379.38|15259.38|15375.08|15255.08|10
1623146610000|2021-06-08 10:03:30|15375.53|15255.53|15374.18|15254.18|15375.6|15255.6|15374.13|15254.13|10
1623146620000|2021-06-08 10:03:40|15373.91|15253.91|15374.98|15254.98|15375.13|15255.13|15372.92|15252.92|10
1623146630000|2021-06-08 10:03:50|15374.53|15254.53|15374.15|15254.15|15374.6|15254.6|15373.31|15253.31|8
1623146640000|2021-06-08 10:04:00|15375.04|15255.04|15375.88|15255.88|15375.92|15255.92|15375.04|15255.04|10
1623146650000|2021-06-08 10:04:10|15375.62|15255.62|15380.17|15260.17|15380.17|15260.17|15375.62|15255.62|10
1623146660000|2021-06-08 10:04:20|15380.26|15260.26|15385.67|15265.67|15385.67|15265.67|15380.26|15260.26|10
1623146670000|2021-06-08 10:04:30|15386.19|15266.19|15386.58|15266.58|15387.45|15267.45|15386.18|15266.18|10
1623146680000|2021-06-08 10:04:40|15386.48|15266.48|15386.87|15266.87|15386.87|15266.87|15385.87|15265.87|10
1623146690000|2021-06-08 10:04:50|15387.14|15267.14|15387.7|15267.7|15387.71|15267.71|15386.16|15266.16|10
1623146700000|2021-06-08 10:05:00|15387.84|15267.84|15396.66|15276.66|15396.66|15276.66|15387.84|15267.84|10
1623146710000|2021-06-08 10:05:10|15397.03|15277.03|15401.63|15281.63|15401.63|15281.63|15397.03|15277.03|9
1623146720000|2021-06-08 10:05:20|15402.24|15282.24|15413.03|15293.03|15413.03|15293.03|15401.34|15281.34|10
1623146730000|2021-06-08 10:05:30|15412.76|15292.76|15420.33|15300.33|15420.33|15300.33|15412.76|15292.76|10
1623146740000|2021-06-08 10:05:40|15420.48|15300.48|15420.48|15300.48|15420.73|15300.73|15418.99|15298.99|10
1623146750000|2021-06-08 10:05:50|15420.59|15300.59|15418.54|15298.54|15420.75|15300.75|15417.98|15297.98|10
1623146760000|2021-06-08 10:06:00|15418.66|15298.66|15417.85|15297.85|15418.92|15298.92|15417.74|15297.74|9
1623146770000|2021-06-08 10:06:10|15417.69|15297.69|15420.59|15300.59|15420.59|15300.59|15417.69|15297.69|10
1623146780000|2021-06-08 10:06:20|15420.88|15300.88|15421.14|15301.14|15421.37|15301.37|15420.67|15300.67|10
1623146790000|2021-06-08 10:06:30|15421.75|15301.75|15424.8|15304.8|15424.8|15304.8|15421.75|15301.75|10
1623146800000|2021-06-08 10:06:40|15424.84|15304.84|15426.71|15306.71|15426.71|15306.71|15424.76|15304.76|10
1623146810000|2021-06-08 10:06:50|15426.92|15306.92|15451.14|15331.14|15452.33|15332.33|15426.92|15306.92|10
1623146820000|2021-06-08 10:07:00|15454.25|15334.25|15473.12|15353.12|15473.12|15353.12|15454.25|15334.25|10
1623146830000|2021-06-08 10:07:10|15476.85|15356.85|15484.01|15364.01|15484.01|15364.01|15476.85|15356.85|10
1623146840000|2021-06-08 10:07:20|15485.67|15365.67|15491.5|15371.5|15491.5|15371.5|15485.67|15365.67|10
1623146850000|2021-06-08 10:07:30|15491.58|15371.58|15498.32|15378.32|15498.32|15378.32|15491.58|15371.58|10
1623146860000|2021-06-08 10:07:40|15498.74|15378.74|15511.03|15391.03|15511.03|15391.03|15498.74|15378.74|10
1623146870000|2021-06-08 10:07:50|15511.67|15391.67|15515.85|15395.85|15516.36|15396.36|15511.67|15391.67|10
1623146880000|2021-06-08 10:08:00|15516.5|15396.5|15522.08|15402.08|15522.73|15402.73|15516.36|15396.36|10
1623146890000|2021-06-08 10:08:10|15522.53|15402.53|15528.9|15408.9|15528.9|15408.9|15522.53|15402.53|9
1623146900000|2021-06-08 10:08:20|15529.48|15409.48|15538.25|15418.25|15538.25|15418.25|15529.44|15409.44|10
1623146910000|2021-06-08 10:08:30|15539.61|15419.61|15550.61|15430.61|15551.16|15431.16|15539.61|15419.61|10
1623146920000|2021-06-08 10:08:40|15554.14|15434.14|15555.21|15435.21|15559.24|15439.24|15554.14|15434.14|10
1623146930000|2021-06-08 10:08:50|15555.82|15435.82|15558.48|15438.48|15558.48|15438.48|15554.96|15434.96|10
1623146940000|2021-06-08 10:09:00|15559.59|15439.59|15553.69|15433.69|15559.59|15439.59|15553.69|15433.69|10
1623146950000|2021-06-08 10:09:10|15552.89|15432.89|15551.16|15431.16|15554.15|15434.15|15551.16|15431.16|9
1623146960000|2021-06-08 10:09:20|15551.35|15431.35|15550.51|15430.51|15552.13|15432.13|15550.51|15430.51|10
1623146970000|2021-06-08 10:09:30|15550.02|15430.02|15550.28|15430.28|15550.28|15430.28|15548.19|15428.19|9
1623146980000|2021-06-08 10:09:40|15550.92|15430.92|15551.87|15431.87|15553.38|15433.38|15550.92|15430.92|10
1623146990000|2021-06-08 10:09:50|15552.77|15432.77|15557.43|15437.43|15557.43|15437.43|15552.77|15432.77|9
1623147000000|2021-06-08 10:10:00|15557.64|15437.64|15558.29|15438.29|15559.63|15439.63|15557.43|15437.43|10
1623147010000|2021-06-08 10:10:10|15558.62|15438.62|15556.62|15436.62|15559.77|15439.77|15555.57|15435.57|10
1623147020000|2021-06-08 10:10:20|15556.69|15436.69|15552.94|15432.94|15556.69|15436.69|15552.94|15432.94|10
1623147030000|2021-06-08 10:10:30|15552.91|15432.91|15551|15431|15553.11|15433.11|15550.85|15430.85|10
1623147040000|2021-06-08 10:10:40|15550.17|15430.17|15547.21|15427.21|15551.17|15431.17|15547.21|15427.21|10
1623147050000|2021-06-08 10:10:50|15546.96|15426.96|15545.97|15425.97|15546.96|15426.96|15544.29|15424.29|10
1623147060000|2021-06-08 10:11:00|15545.95|15425.95|15547.03|15427.03|15547.46|15427.46|15545.95|15425.95|10
1623147070000|2021-06-08 10:11:10|15547.85|15427.85|15550.23|15430.23|15551.03|15431.03|15547.54|15427.54|10
1623147080000|2021-06-08 10:11:20|15550.3|15430.3|15545.71|15425.71|15550.3|15430.3|15545.71|15425.71|10
1623147090000|2021-06-08 10:11:30|15545.27|15425.27|15538.99|15418.99|15545.56|15425.56|15538.99|15418.99|10
1623147100000|2021-06-08 10:11:40|15538.05|15418.05|15536.59|15416.59|15538.05|15418.05|15536.59|15416.59|10
1623147110000|2021-06-08 10:11:50|15536.07|15416.07|15534.57|15414.57|15536.95|15416.95|15534.57|15414.57|10
1623147120000|2021-06-08 10:12:00|15532.12|15412.12|15526.69|15406.69|15532.12|15412.12|15526.38|15406.38|10
1623147130000|2021-06-08 10:12:10|15525.96|15405.96|15529.61|15409.61|15529.61|15409.61|15525.17|15405.17|9
1623147140000|2021-06-08 10:12:20|15529.51|15409.51|15528.6|15408.6|15529.83|15409.83|15528.6|15408.6|10
1623147150000|2021-06-08 10:12:30|15527.85|15407.85|15526.7|15406.7|15528|15408|15526.62|15406.62|10
1623147160000|2021-06-08 10:12:40|15525.71|15405.71|15523.82|15403.82|15525.71|15405.71|15523.82|15403.82|9
1623147170000|2021-06-08 10:12:50|15523.89|15403.89|15522.85|15402.85|15523.98|15403.98|15522.7|15402.7|9
1623147180000|2021-06-08 10:13:00|15523.1|15403.1|15522.27|15402.27|15523.78|15403.78|15522.27|15402.27|10
1623147190000|2021-06-08 10:13:10|15521.33|15401.33|15518.35|15398.35|15521.36|15401.36|15518.35|15398.35|10
1623147200000|2021-06-08 10:13:20|15517.72|15397.72|15514.75|15394.75|15517.8|15397.8|15514.75|15394.75|10
1623147210000|2021-06-08 10:13:30|15514.56|15394.56|15511.77|15391.77|15514.56|15394.56|15511.77|15391.77|9
1623147220000|2021-06-08 10:13:40|15511.32|15391.32|15509.75|15389.75|15511.32|15391.32|15509.75|15389.75|10
1623147230000|2021-06-08 10:13:50|15509.07|15389.07|15499.14|15379.14|15509.07|15389.07|15498.89|15378.89|10
1623147240000|2021-06-08 10:14:00|15498.93|15378.93|15502.55|15382.55|15502.55|15382.55|15498.5|15378.5|10
1623147250000|2021-06-08 10:14:10|15502.59|15382.59|15501.07|15381.07|15502.59|15382.59|15501.07|15381.07|10
1623147260000|2021-06-08 10:14:20|15501.22|15381.22|15505.4|15385.4|15505.4|15385.4|15501.22|15381.22|10
1623147270000|2021-06-08 10:14:30|15506.33|15386.33|15511.63|15391.63|15511.63|15391.63|15505.93|15385.93|10
1623147280000|2021-06-08 10:14:40|15512.07|15392.07|15512.71|15392.71|15512.71|15392.71|15512.02|15392.02|10
1623147290000|2021-06-08 10:14:50|15512.84|15392.84|15511.62|15391.62|15512.84|15392.84|15511.61|15391.61|10
1623147300000|2021-06-08 10:15:00|15511.7|15391.7|15517.94|15397.94|15517.94|15397.94|15511.7|15391.7|10
1623147310000|2021-06-08 10:15:10|15518.62|15398.62|15523.01|15403.01|15523.01|15403.01|15518.39|15398.39|10
1623147320000|2021-06-08 10:15:20|15522.83|15402.83|15520.25|15400.25|15523.83|15403.83|15520.25|15400.25|10
1623147330000|2021-06-08 10:15:30|15520.28|15400.28|15515.75|15395.75|15520.33|15400.33|15515.75|15395.75|10
1623147340000|2021-06-08 10:15:40|15514.4|15394.4|15510.03|15390.03|15514.4|15394.4|15510.03|15390.03|10
1623147350000|2021-06-08 10:15:50|15508.89|15388.89|15507.16|15387.16|15508.89|15388.89|15506.62|15386.62|10
1623147360000|2021-06-08 10:16:00|15507.34|15387.34|15504.46|15384.46|15507.34|15387.34|15504.25|15384.25|10
1623147370000|2021-06-08 10:16:10|15505.21|15385.21|15500.06|15380.06|15505.21|15385.21|15500.06|15380.06|10
1623147380000|2021-06-08 10:16:20|15499.69|15379.69|15493.16|15373.16|15499.69|15379.69|15493.16|15373.16|10
1623147390000|2021-06-08 10:16:30|15492.88|15372.88|15488.98|15368.98|15492.88|15372.88|15488.98|15368.98|10
1623147400000|2021-06-08 10:16:40|15488.56|15368.56|15491.92|15371.92|15492.03|15372.03|15488.56|15368.56|10
1623147410000|2021-06-08 10:16:50|15492.45|15372.45|15495.59|15375.59|15495.59|15375.59|15492.45|15372.45|10
1623147420000|2021-06-08 10:17:00|15495.67|15375.67|15496.57|15376.57|15496.57|15376.57|15494.98|15374.98|10
1623147430000|2021-06-08 10:17:10|15496.63|15376.63|15493.34|15373.34|15496.87|15376.87|15493.34|15373.34|9
1623147440000|2021-06-08 10:17:20|15493.01|15373.01|15496.23|15376.23|15496.3|15376.3|15493.01|15373.01|10
1623147450000|2021-06-08 10:17:30|15496.43|15376.43|15499.39|15379.39|15499.39|15379.39|15496.43|15376.43|8
1623147460000|2021-06-08 10:17:40|15498.83|15378.83|15497.83|15377.83|15499.24|15379.24|15497.53|15377.53|10
1623147470000|2021-06-08 10:17:50|15497.3|15377.3|15498.26|15378.26|15498.54|15378.54|15497.3|15377.3|10
1623147480000|2021-06-08 10:18:00|15498.17|15378.17|15497.34|15377.34|15499.07|15379.07|15497.34|15377.34|9
1623147490000|2021-06-08 10:18:10|15497.42|15377.42|15495.74|15375.74|15497.42|15377.42|15495.74|15375.74|10
1623147500000|2021-06-08 10:18:20|15495.63|15375.63|15498|15378|15498.33|15378.33|15495.63|15375.63|10
1623147510000|2021-06-08 10:18:30|15498.33|15378.33|15504.33|15384.33|15504.33|15384.33|15498.33|15378.33|10
1623147520000|2021-06-08 10:18:40|15504.5|15384.5|15514.92|15394.92|15514.92|15394.92|15504.5|15384.5|10
1623147530000|2021-06-08 10:18:50|15515.25|15395.25|15517.38|15397.38|15517.38|15397.38|15515.12|15395.12|10
1623147540000|2021-06-08 10:19:00|15517.69|15397.69|15528.02|15408.02|15528.02|15408.02|15517.69|15397.69|10
1623147550000|2021-06-08 10:19:10|15528.03|15408.03|15532.31|15412.31|15532.31|15412.31|15528.02|15408.02|10
1623147560000|2021-06-08 10:19:20|15532.45|15412.45|15534.82|15414.82|15535.02|15415.02|15531.76|15411.76|10
1623147570000|2021-06-08 10:19:30|15534.88|15414.88|15538.82|15418.82|15538.82|15418.82|15534.86|15414.86|10
1623147580000|2021-06-08 10:19:40|15539.32|15419.32|15543.61|15423.61|15543.69|15423.69|15539.32|15419.32|10
1623147590000|2021-06-08 10:19:50|15544.97|15424.97|15556.5|15436.5|15556.5|15436.5|15544.97|15424.97|10
1623147600000|2021-06-08 10:20:00|15557.37|15437.37|15566.23|15446.23|15566.23|15446.23|15557.37|15437.37|10
1623147610000|2021-06-08 10:20:10|15566.89|15446.89|15567.44|15447.44|15567.5|15447.5|15566.85|15446.85|10
1623147620000|2021-06-08 10:20:20|15567.43|15447.43|15559.76|15439.76|15567.43|15447.43|15559.76|15439.76|10
1623147630000|2021-06-08 10:20:30|15559.23|15439.23|15552.41|15432.41|15559.23|15439.23|15552.41|15432.41|10
1623147640000|2021-06-08 10:20:40|15551.43|15431.43|15546.49|15426.49|15551.43|15431.43|15546.49|15426.49|10
1623147650000|2021-06-08 10:20:50|15546.52|15426.52|15542.32|15422.32|15546.8|15426.8|15542.32|15422.32|10
1623147660000|2021-06-08 10:21:00|15542.54|15422.54|15538.49|15418.49|15542.82|15422.82|15538.22|15418.22|10
1623147670000|2021-06-08 10:21:10|15538.44|15418.44|15537.5|15417.5|15538.68|15418.68|15537.5|15417.5|8
1623147680000|2021-06-08 10:21:20|15537.34|15417.34|15528.17|15408.17|15537.39|15417.39|15528.17|15408.17|10
1623147690000|2021-06-08 10:21:30|15527.41|15407.41|15524.75|15404.75|15527.41|15407.41|15524.75|15404.75|10
1623147700000|2021-06-08 10:21:40|15524.81|15404.81|15522.79|15402.79|15524.81|15404.81|15521.61|15401.61|10
1623147710000|2021-06-08 10:21:50|15522.32|15402.32|15521.27|15401.27|15522.57|15402.57|15521.15|15401.15|10
1623147720000|2021-06-08 10:22:00|15520.84|15400.84|15523.66|15403.66|15523.66|15403.66|15520.84|15400.84|10
1623147730000|2021-06-08 10:22:10|15523.95|15403.95|15525.1|15405.1|15525.1|15405.1|15523.95|15403.95|10
1623147740000|2021-06-08 10:22:20|15525.71|15405.71|15527.43|15407.43|15527.43|15407.43|15525.6|15405.6|10
1623147750000|2021-06-08 10:22:30|15527.32|15407.32|15529.24|15409.24|15529.24|15409.24|15526.34|15406.34|8
1623147760000|2021-06-08 10:22:40|15530.5|15410.5|15531.66|15411.66|15531.66|15411.66|15530.5|15410.5|10
1623147770000|2021-06-08 10:22:50|15532.21|15412.21|15536.44|15416.44|15536.44|15416.44|15532.21|15412.21|10
1623147780000|2021-06-08 10:23:00|15537.55|15417.55|15539.2|15419.2|15539.94|15419.94|15537.55|15417.55|10
1623147790000|2021-06-08 10:23:10|15538.31|15418.31|15533.15|15413.15|15538.31|15418.31|15533.15|15413.15|10
1623147800000|2021-06-08 10:23:20|15533.37|15413.37|15523.93|15403.93|15533.37|15413.37|15523.93|15403.93|10
1623147810000|2021-06-08 10:23:30|15523.74|15403.74|15520.83|15400.83|15523.74|15403.74|15520.83|15400.83|10
1623147820000|2021-06-08 10:23:40|15519.71|15399.71|15521.04|15401.04|15521.04|15401.04|15518.04|15398.04|10
1623147830000|2021-06-08 10:23:50|15521.13|15401.13|15524.34|15404.34|15524.34|15404.34|15521.13|15401.13|10
1623147840000|2021-06-08 10:24:00|15525.46|15405.46|15523.25|15403.25|15526.06|15406.06|15523.25|15403.25|10
1623147850000|2021-06-08 10:24:10|15522.75|15402.75|15525.95|15405.95|15525.95|15405.95|15522.49|15402.49|10
1623147860000|2021-06-08 10:24:20|15526.01|15406.01|15527.42|15407.42|15527.42|15407.42|15526.01|15406.01|9
1623147870000|2021-06-08 10:24:30|15527.04|15407.04|15526.19|15406.19|15527.13|15407.13|15525.79|15405.79|9
1623147880000|2021-06-08 10:24:40|15526.1|15406.1|15526.59|15406.59|15526.59|15406.59|15525.2|15405.2|10
1623147890000|2021-06-08 10:24:50|15525.67|15405.67|15525.81|15405.81|15525.81|15405.81|15525.26|15405.26|9
1623147900000|2021-06-08 10:25:00|15525.74|15405.74|15526.96|15406.96|15527.09|15407.09|15525.49|15405.49|10
1623147910000|2021-06-08 10:25:10|15526.1|15406.1|15525.29|15405.29|15526.59|15406.59|15525.29|15405.29|10
1623147920000|2021-06-08 10:25:20|15525.31|15405.31|15520.21|15400.21|15525.31|15405.31|15520.21|15400.21|10
1623147930000|2021-06-08 10:25:30|15519.84|15399.84|15514.92|15394.92|15519.84|15399.84|15514.92|15394.92|10
1623147940000|2021-06-08 10:25:40|15513.82|15393.82|15509.94|15389.94|15513.82|15393.82|15509.94|15389.94|10
1623147950000|2021-06-08 10:25:50|15509.98|15389.98|15502.49|15382.49|15509.98|15389.98|15502.49|15382.49|9
1623147960000|2021-06-08 10:26:00|15501.28|15381.28|15491.67|15371.67|15501.28|15381.28|15491.67|15371.67|10
1623147970000|2021-06-08 10:26:10|15490.6|15370.6|15482.51|15362.51|15490.6|15370.6|15482.51|15362.51|10
1623147980000|2021-06-08 10:26:20|15482.68|15362.68|15476.87|15356.87|15482.71|15362.71|15476.87|15356.87|10
1623147990000|2021-06-08 10:26:30|15475.67|15355.67|15471.63|15351.63|15475.67|15355.67|15471.54|15351.54|9
1623148000000|2021-06-08 10:26:40|15471.73|15351.73|15465.56|15345.56|15471.73|15351.73|15465.56|15345.56|10
1623148010000|2021-06-08 10:26:50|15465.08|15345.08|15455.23|15335.23|15465.08|15345.08|15454.84|15334.84|10
1623148020000|2021-06-08 10:27:00|15454.61|15334.61|15451.36|15331.36|15454.91|15334.91|15450.71|15330.71|10
1623148030000|2021-06-08 10:27:10|15451.32|15331.32|15448.62|15328.62|15451.4|15331.4|15448.62|15328.62|10
1623148040000|2021-06-08 10:27:20|15448.67|15328.67|15444.92|15324.92|15448.67|15328.67|15444.92|15324.92|10
1623148050000|2021-06-08 10:27:30|15443.17|15323.17|15438.47|15318.47|15443.17|15323.17|15438.47|15318.47|10
1623148060000|2021-06-08 10:27:40|15438.68|15318.68|15433.21|15313.21|15439.08|15319.08|15433.21|15313.21|10
1623148070000|2021-06-08 10:27:50|15431.95|15311.95|15428.22|15308.22|15431.95|15311.95|15427.72|15307.72|10
1623148080000|2021-06-08 10:28:00|15428.98|15308.98|15426.61|15306.61|15429.4|15309.4|15426.61|15306.61|10
1623148090000|2021-06-08 10:28:10|15426.07|15306.07|15420.63|15300.63|15426.07|15306.07|15420.63|15300.63|10
1623148100000|2021-06-08 10:28:20|15419.93|15299.93|15416.52|15296.52|15419.93|15299.93|15415.73|15295.73|10
1623148110000|2021-06-08 10:28:30|15416.49|15296.49|15419.01|15299.01|15419.01|15299.01|15416.38|15296.38|10
1623148120000|2021-06-08 10:28:40|15419.97|15299.97|15422.11|15302.11|15422.11|15302.11|15419.72|15299.72|8
1623148130000|2021-06-08 10:28:50|15422.31|15302.31|15415.5|15295.5|15422.31|15302.31|15415.35|15295.35|10
1623148140000|2021-06-08 10:29:00|15413.56|15293.56|15413.63|15293.63|15414.15|15294.15|15413.36|15293.36|9
1623148150000|2021-06-08 10:29:10|15416.52|15296.52|15409.58|15289.58|15416.52|15296.52|15409.58|15289.58|10
1623148160000|2021-06-08 10:29:20|15409.74|15289.74|15406.29|15286.29|15410.11|15290.11|15406.29|15286.29|10
1623148170000|2021-06-08 10:29:30|15406.12|15286.12|15405.94|15285.94|15406.12|15286.12|15404.87|15284.87|10
1623148180000|2021-06-08 10:29:40|15404.61|15284.61|15404.17|15284.17|15405.82|15285.82|15402.89|15282.89|10
1623148190000|2021-06-08 10:29:50|15404.84|15284.84|15409.18|15289.18|15409.18|15289.18|15404.76|15284.76|10
1623148200000|2021-06-08 10:30:00|15408.99|15288.99|15407.56|15287.56|15411.1|15291.1|15407.56|15287.56|10
1623148210000|2021-06-08 10:30:10|15407.64|15287.64|15397.03|15277.03|15407.64|15287.64|15397.03|15277.03|10
1623148220000|2021-06-08 10:30:20|15394.5|15274.5|15374.63|15254.63|15394.5|15274.5|15374.63|15254.63|10
1623148230000|2021-06-08 10:30:30|15369.62|15249.62|15348.08|15228.08|15369.62|15249.62|15348.08|15228.08|10
1623148240000|2021-06-08 10:30:40|15343.3|15223.3|15338.21|15218.21|15343.3|15223.3|15338.21|15218.21|10
1623148250000|2021-06-08 10:30:50|15338.8|15218.8|15338.04|15218.04|15339.88|15219.88|15337.65|15217.65|10
1623148260000|2021-06-08 10:31:00|15338.5|15218.5|15341.56|15221.56|15341.56|15221.56|15336.44|15216.44|10
1623148270000|2021-06-08 10:31:10|15341.62|15221.62|15342.32|15222.32|15344.49|15224.49|15341.49|15221.49|10
1623148280000|2021-06-08 10:31:20|15342.08|15222.08|15332.5|15212.5|15342.08|15222.08|15332.5|15212.5|9
1623148290000|2021-06-08 10:31:30|15330.88|15210.88|15322.44|15202.44|15330.88|15210.88|15322.44|15202.44|10
1623148300000|2021-06-08 10:31:40|15320.24|15200.24|15306.32|15186.32|15320.24|15200.24|15306.25|15186.25|10
1623148310000|2021-06-08 10:31:50|15306.27|15186.27|15305.07|15185.07|15308.45|15188.45|15305.07|15185.07|10
1623148320000|2021-06-08 10:32:00|15304.82|15184.82|15319.32|15199.32|15319.32|15199.32|15304.82|15184.82|10
1623148330000|2021-06-08 10:32:10|15322.2|15202.2|15320.76|15200.76|15326.45|15206.45|15320.76|15200.76|10
1623148340000|2021-06-08 10:32:20|15319.43|15199.43|15316.71|15196.71|15320.44|15200.44|15316.4|15196.4|10
1623148350000|2021-06-08 10:32:30|15315.5|15195.5|15314.81|15194.81|15317.71|15197.71|15314.81|15194.81|10
1623148360000|2021-06-08 10:32:40|15314.09|15194.09|15313.16|15193.16|15314.09|15194.09|15312.66|15192.66|10
1623148370000|2021-06-08 10:32:50|15313.06|15193.06|15313.06|15193.06|15313.06|15193.06|15310.47|15190.47|10
1623148380000|2021-06-08 10:33:00|15313.08|15193.08|15314.18|15194.18|15314.58|15194.58|15312.79|15192.79|10
1623148390000|2021-06-08 10:33:10|15316.06|15196.06|15313.17|15193.17|15316.06|15196.06|15310.88|15190.88|10
1623148400000|2021-06-08 10:33:20|15314.21|15194.21|15315.67|15195.67|15317.55|15197.55|15314.21|15194.21|10
1623148410000|2021-06-08 10:33:30|15315.32|15195.32|15314.28|15194.28|15317.23|15197.23|15314.28|15194.28|10
1623148420000|2021-06-08 10:33:40|15312.6|15192.6|15310.69|15190.69|15312.91|15192.91|15310.69|15190.69|10
1623148430000|2021-06-08 10:33:50|15310.38|15190.38|15310.66|15190.66|15310.66|15190.66|15307.17|15187.17|10
1623148440000|2021-06-08 10:34:00|15311.44|15191.44|15318.05|15198.05|15318.73|15198.73|15311.44|15191.44|10
1623148450000|2021-06-08 10:34:10|15317.87|15197.87|15319.59|15199.59|15319.93|15199.93|15317.87|15197.87|10
1623148460000|2021-06-08 10:34:20|15320.21|15200.21|15326.75|15206.75|15326.75|15206.75|15320.21|15200.21|10
1623148470000|2021-06-08 10:34:30|15327.98|15207.98|15337.1|15217.1|15337.33|15217.33|15327.98|15207.98|10
1623148480000|2021-06-08 10:34:40|15338.69|15218.69|15336.55|15216.55|15338.69|15218.69|15334.72|15214.72|10
1623148490000|2021-06-08 10:34:50|15336.11|15216.11|15332.26|15212.26|15337.8|15217.8|15332.05|15212.05|10
1623148500000|2021-06-08 10:35:00|15331.78|15211.78|15329.38|15209.38|15331.78|15211.78|15328.22|15208.22|10
1623148510000|2021-06-08 10:35:10|15330.21|15210.21|15334.92|15214.92|15335.43|15215.43|15330.21|15210.21|10
1623148520000|2021-06-08 10:35:20|15335.09|15215.09|15338.27|15218.27|15338.27|15218.27|15334.95|15214.95|10
1623148530000|2021-06-08 10:35:30|15337.89|15217.89|15346.53|15226.53|15346.53|15226.53|15337.77|15217.77|10
1623148540000|2021-06-08 10:35:40|15347.29|15227.29|15352.73|15232.73|15352.73|15232.73|15347.07|15227.07|10
1623148550000|2021-06-08 10:35:50|15353.99|15233.99|15353.92|15233.92|15355.56|15235.56|15353.92|15233.92|10
1623148560000|2021-06-08 10:36:00|15353.2|15233.2|15349.84|15229.84|15353.31|15233.31|15349.84|15229.84|10
1623148570000|2021-06-08 10:36:10|15349.96|15229.96|15348.95|15228.95|15349.96|15229.96|15348.67|15228.67|10
1623148580000|2021-06-08 10:36:20|15348.78|15228.78|15347.88|15227.88|15349.16|15229.16|15347.88|15227.88|10
1623148590000|2021-06-08 10:36:30|15347.96|15227.96|15345.38|15225.38|15347.96|15227.96|15344.79|15224.79|10
1623148600000|2021-06-08 10:36:40|15345.49|15225.49|15345.28|15225.28|15346.36|15226.36|15344.76|15224.76|10
1623148610000|2021-06-08 10:36:50|15345.91|15225.91|15353.48|15233.48|15353.48|15233.48|15345.91|15225.91|10
1623148620000|2021-06-08 10:37:00|15353.42|15233.42|15365.72|15245.72|15365.72|15245.72|15353.42|15233.42|10
1623148630000|2021-06-08 10:37:10|15365.86|15245.86|15366.89|15246.89|15366.96|15246.96|15365.86|15245.86|10
1623148640000|2021-06-08 10:37:20|15369.65|15249.65|15371.39|15251.39|15371.57|15251.57|15369.65|15249.65|10
1623148650000|2021-06-08 10:37:30|15371.71|15251.71|15369.14|15249.14|15373.48|15253.48|15369.14|15249.14|9
1623148660000|2021-06-08 10:37:40|15369.09|15249.09|15366.29|15246.29|15369.09|15249.09|15365.65|15245.65|10
1623148670000|2021-06-08 10:37:50|15366.02|15246.02|15363.32|15243.32|15366.02|15246.02|15363.32|15243.32|9
1623148680000|2021-06-08 10:38:00|15362.68|15242.68|15365.97|15245.97|15365.97|15245.97|15362.45|15242.45|10
1623148690000|2021-06-08 10:38:10|15365.84|15245.84|15364.39|15244.39|15365.84|15245.84|15364.39|15244.39|10
1623148700000|2021-06-08 10:38:20|15364.76|15244.76|15363.14|15243.14|15364.81|15244.81|15363.14|15243.14|10
1623148710000|2021-06-08 10:38:30|15363.09|15243.09|15360.25|15240.25|15363.09|15243.09|15360.25|15240.25|9
1623148720000|2021-06-08 10:38:40|15360.15|15240.15|15360.63|15240.63|15360.63|15240.63|15359.82|15239.82|9
1623148730000|2021-06-08 10:38:50|15360.68|15240.68|15364.11|15244.11|15364.25|15244.25|15360.68|15240.68|10
1623148740000|2021-06-08 10:39:00|15363.86|15243.86|15365.31|15245.31|15365.31|15245.31|15363.64|15243.64|10
1623148750000|2021-06-08 10:39:10|15365.67|15245.67|15365.49|15245.49|15365.69|15245.69|15365.05|15245.05|10
1623148760000|2021-06-08 10:39:20|15366.32|15246.32|15367.99|15247.99|15367.99|15247.99|15366.32|15246.32|9
1623148770000|2021-06-08 10:39:30|15367.95|15247.95|15370.02|15250.02|15370.02|15250.02|15367.95|15247.95|10
1623148780000|2021-06-08 10:39:40|15371.06|15251.06|15374.78|15254.78|15375.06|15255.06|15371.06|15251.06|10
1623148790000|2021-06-08 10:39:50|15375.05|15255.05|15374.68|15254.68|15375.55|15255.55|15373.49|15253.49|10
1623148800000|2021-06-08 10:40:00|15375.35|15255.35|15387.05|15267.05|15387.05|15267.05|15375.35|15255.35|10
1623148810000|2021-06-08 10:40:10|15388.58|15268.58|15391.69|15271.69|15391.69|15271.69|15388.53|15268.53|10
1623148820000|2021-06-08 10:40:20|15391.56|15271.56|15389.69|15269.69|15391.56|15271.56|15389.08|15269.08|9
1623148830000|2021-06-08 10:40:30|15389.76|15269.76|15397.41|15277.41|15397.41|15277.41|15389.76|15269.76|10
1623148840000|2021-06-08 10:40:40|15400.82|15280.82|15403.02|15283.02|15404.11|15284.11|15400.82|15280.82|10
1623148850000|2021-06-08 10:40:50|15402.29|15282.29|15403.47|15283.47|15403.69|15283.69|15402.29|15282.29|10
1623148860000|2021-06-08 10:41:00|15403.36|15283.36|15403.31|15283.31|15403.94|15283.94|15402.64|15282.64|10
1623148870000|2021-06-08 10:41:10|15402.87|15282.87|15404.39|15284.39|15405.96|15285.96|15401.78|15281.78|9
1623148880000|2021-06-08 10:41:20|15403.59|15283.59|15400.82|15280.82|15403.59|15283.59|15400.74|15280.74|10
1623148890000|2021-06-08 10:41:30|15400.3|15280.3|15396.31|15276.31|15400.57|15280.57|15396.28|15276.28|10
1623148900000|2021-06-08 10:41:40|15395.9|15275.9|15395.99|15275.99|15396.15|15276.15|15395.55|15275.55|8
1623148910000|2021-06-08 10:41:50|15396.76|15276.76|15394.49|15274.49|15397.65|15277.65|15394.46|15274.46|10
1623148920000|2021-06-08 10:42:00|15394.19|15274.19|15396.82|15276.82|15396.93|15276.93|15394.19|15274.19|10
1623148930000|2021-06-08 10:42:10|15397.21|15277.21|15397.69|15277.69|15397.83|15277.83|15397.21|15277.21|9
1623148940000|2021-06-08 10:42:20|15397.33|15277.33|15402.3|15282.3|15402.3|15282.3|15397.32|15277.32|10
1623148950000|2021-06-08 10:42:30|15402.6|15282.6|15411.89|15291.89|15412.64|15292.64|15402.6|15282.6|10
1623148960000|2021-06-08 10:42:40|15413.07|15293.07|15412.57|15292.57|15413.71|15293.71|15412.57|15292.57|10
1623148970000|2021-06-08 10:42:50|15412.65|15292.65|15416.7|15296.7|15416.74|15296.74|15412.64|15292.64|9
1623148980000|2021-06-08 10:43:00|15416.59|15296.59|15422.27|15302.27|15422.27|15302.27|15416.59|15296.59|9
1623148990000|2021-06-08 10:43:10|15426.42|15306.42|15429.87|15309.87|15431.18|15311.18|15426.42|15306.42|10
1623149000000|2021-06-08 10:43:20|15429.31|15309.31|15429.69|15309.69|15430.2|15310.2|15429.31|15309.31|8
1623149010000|2021-06-08 10:43:30|15429.38|15309.38|15427.98|15307.98|15429.38|15309.38|15427.9|15307.9|9
1623149020000|2021-06-08 10:43:40|15427.9|15307.9|15420.12|15300.12|15427.9|15307.9|15420.12|15300.12|10
1623149030000|2021-06-08 10:43:50|15420.21|15300.21|15417.58|15297.58|15420.21|15300.21|15417.58|15297.58|10
1623149040000|2021-06-08 10:44:00|15417.15|15297.15|15411.91|15291.91|15417.15|15297.15|15411.91|15291.91|9
1623149050000|2021-06-08 10:44:10|15412.74|15292.74|15411.91|15291.91|15412.74|15292.74|15411.85|15291.85|10
1623149060000|2021-06-08 10:44:20|15411.8|15291.8|15410.28|15290.28|15411.8|15291.8|15410.28|15290.28|10
1623149070000|2021-06-08 10:44:30|15410.22|15290.22|15408.48|15288.48|15410.22|15290.22|15408.3|15288.3|10
1623149080000|2021-06-08 10:44:40|15408.76|15288.76|15410.99|15290.99|15412.27|15292.27|15408.76|15288.76|10
1623149090000|2021-06-08 10:44:50|15410.75|15290.75|15404.82|15284.82|15411.92|15291.92|15404.15|15284.15|10
1623149100000|2021-06-08 10:45:00|15404.18|15284.18|15403.51|15283.51|15407.47|15287.47|15403.51|15283.51|10
1623149110000|2021-06-08 10:45:10|15402.58|15282.58|15401.69|15281.69|15403.07|15283.07|15401.69|15281.69|10
1623149120000|2021-06-08 10:45:20|15400.86|15280.86|15396.48|15276.48|15401.2|15281.2|15396.48|15276.48|10
1623149130000|2021-06-08 10:45:30|15394.3|15274.3|15379.4|15259.4|15394.3|15274.3|15379.4|15259.4|10
1623149140000|2021-06-08 10:45:40|15379.65|15259.65|15375.17|15255.17|15379.65|15259.65|15375.17|15255.17|10
1623149150000|2021-06-08 10:45:50|15375.07|15255.07|15365.98|15245.98|15375.07|15255.07|15365.94|15245.94|10
1623149160000|2021-06-08 10:46:00|15365.5|15245.5|15361.38|15241.38|15365.93|15245.93|15361.38|15241.38|9
1623149170000|2021-06-08 10:46:10|15360.65|15240.65|15353.46|15233.46|15360.65|15240.65|15353.46|15233.46|10
1623149180000|2021-06-08 10:46:20|15352.54|15232.54|15349.22|15229.22|15352.54|15232.54|15348.88|15228.88|10
1623149190000|2021-06-08 10:46:30|15349.07|15229.07|15353.03|15233.03|15353.19|15233.19|15349.06|15229.06|10
1623149200000|2021-06-08 10:46:40|15353.41|15233.41|15353.51|15233.51|15354.68|15234.68|15353.41|15233.41|10
1623149210000|2021-06-08 10:46:50|15353.44|15233.44|15354.17|15234.17|15354.17|15234.17|15353.08|15233.08|9
1623149220000|2021-06-08 10:47:00|15354.19|15234.19|15360.78|15240.78|15360.78|15240.78|15354.19|15234.19|10
1623149230000|2021-06-08 10:47:10|15362.34|15242.34|15372.75|15252.75|15372.75|15252.75|15362.34|15242.34|10
1623149240000|2021-06-08 10:47:20|15373.42|15253.42|15375.8|15255.8|15375.89|15255.89|15371.01|15251.01|10
1623149250000|2021-06-08 10:47:30|15376.79|15256.79|15380.22|15260.22|15380.6|15260.6|15376.79|15256.79|10
1623149260000|2021-06-08 10:47:40|15380.65|15260.65|15383.93|15263.93|15384.52|15264.52|15380.64|15260.64|10
1623149270000|2021-06-08 10:47:50|15384.78|15264.78|15386.58|15266.58|15386.58|15266.58|15384.26|15264.26|10
1623149280000|2021-06-08 10:48:00|15386.51|15266.51|15389.38|15269.38|15389.38|15269.38|15386.51|15266.51|10
1623149290000|2021-06-08 10:48:10|15389.25|15269.25|15389.31|15269.31|15390.1|15270.1|15389.08|15269.08|10
1623149300000|2021-06-08 10:48:20|15389.58|15269.58|15385.06|15265.06|15390.27|15270.27|15385.06|15265.06|10
1623149310000|2021-06-08 10:48:30|15383.99|15263.99|15382.27|15262.27|15384.71|15264.71|15382|15262|10
1623149320000|2021-06-08 10:48:40|15381.68|15261.68|15372.45|15252.45|15381.68|15261.68|15372.45|15252.45|10
1623149330000|2021-06-08 10:48:50|15371.84|15251.84|15358.14|15238.14|15371.84|15251.84|15358.14|15238.14|10
1623149340000|2021-06-08 10:49:00|15357.53|15237.53|15353.33|15233.33|15357.53|15237.53|15352.66|15232.66|10
1623149350000|2021-06-08 10:49:10|15352.95|15232.95|15349.98|15229.98|15353.02|15233.02|15349.98|15229.98|10
1623149360000|2021-06-08 10:49:20|15349.66|15229.66|15339.75|15219.75|15349.66|15229.66|15339.75|15219.75|10
1623149370000|2021-06-08 10:49:30|15339.65|15219.65|15333.84|15213.84|15339.65|15219.65|15333.84|15213.84|10
1623149380000|2021-06-08 10:49:40|15333.43|15213.43|15334.42|15214.42|15334.53|15214.53|15333.12|15213.12|9
1623149390000|2021-06-08 10:49:50|15334.48|15214.48|15334.48|15214.48|15335.21|15215.21|15334.48|15214.48|9
1623149400000|2021-06-08 10:50:00|15334.65|15214.65|15337.73|15217.73|15338.28|15218.28|15334.18|15214.18|10
1623149410000|2021-06-08 10:50:10|15337.76|15217.76|15342.66|15222.66|15342.66|15222.66|15337.76|15217.76|10
1623149420000|2021-06-08 10:50:20|15344.76|15224.76|15347.79|15227.79|15347.79|15227.79|15344.61|15224.61|10
1623149430000|2021-06-08 10:50:30|15347.86|15227.86|15350.71|15230.71|15350.71|15230.71|15347.86|15227.86|9
1623149440000|2021-06-08 10:50:40|15350.66|15230.66|15351.04|15231.04|15351.04|15231.04|15349.97|15229.97|10
1623149450000|2021-06-08 10:50:50|15350.06|15230.06|15347.73|15227.73|15350.06|15230.06|15347.73|15227.73|10
1623149460000|2021-06-08 10:51:00|15347.31|15227.31|15340.53|15220.53|15347.31|15227.31|15340.52|15220.52|10
1623149470000|2021-06-08 10:51:10|15340.44|15220.44|15339.83|15219.83|15340.44|15220.44|15338.88|15218.88|10
1623149480000|2021-06-08 10:51:20|15339.9|15219.9|15337.6|15217.6|15339.9|15219.9|15337.44|15217.44|10
1623149490000|2021-06-08 10:51:30|15336.77|15216.77|15335.62|15215.62|15337.27|15217.27|15335.62|15215.62|10
1623149500000|2021-06-08 10:51:40|15334.52|15214.52|15335.43|15215.43|15335.62|15215.62|15334.08|15214.08|10
1623149510000|2021-06-08 10:51:50|15335.16|15215.16|15334.07|15214.07|15336.31|15216.31|15333.65|15213.65|10
1623149520000|2021-06-08 10:52:00|15334.34|15214.34|15338.72|15218.72|15338.72|15218.72|15333.88|15213.88|10
1623149530000|2021-06-08 10:52:10|15338.82|15218.82|15341.1|15221.1|15341.41|15221.41|15338.29|15218.29|10
1623149540000|2021-06-08 10:52:20|15340.56|15220.56|15341.96|15221.96|15342.13|15222.13|15340.31|15220.31|10
1623149550000|2021-06-08 10:52:30|15342.38|15222.38|15341.34|15221.34|15342.94|15222.94|15341.34|15221.34|10
1623149560000|2021-06-08 10:52:40|15340.94|15220.94|15336.84|15216.84|15341.49|15221.49|15336.84|15216.84|10
1623149570000|2021-06-08 10:52:50|15336.72|15216.72|15335.31|15215.31|15337.06|15217.06|15335.31|15215.31|9
1623149580000|2021-06-08 10:53:00|15334.25|15214.25|15333.28|15213.28|15334.39|15214.39|15332.11|15212.11|10
1623149590000|2021-06-08 10:53:10|15332.53|15212.53|15330.94|15210.94|15332.98|15212.98|15330.94|15210.94|10
1623149600000|2021-06-08 10:53:20|15329.94|15209.94|15327.26|15207.26|15329.94|15209.94|15327.25|15207.25|10
1623149610000|2021-06-08 10:53:30|15327.14|15207.14|15327.65|15207.65|15328.01|15208.01|15327|15207|10
1623149620000|2021-06-08 10:53:40|15327.47|15207.47|15326.81|15206.81|15327.47|15207.47|15325.65|15205.65|9
1623149630000|2021-06-08 10:53:50|15326.55|15206.55|15319.45|15199.45|15326.55|15206.55|15319.36|15199.36|10
1623149640000|2021-06-08 10:54:00|15320.03|15200.03|15315.56|15195.56|15320.31|15200.31|15315|15195|10
1623149650000|2021-06-08 10:54:10|15314.48|15194.48|15312.32|15192.32|15314.48|15194.48|15312.2|15192.2|9
1623149660000|2021-06-08 10:54:20|15312.88|15192.88|15309.88|15189.88|15313.24|15193.24|15309.88|15189.88|10
1623149670000|2021-06-08 10:54:30|15310.03|15190.03|15309.6|15189.6|15310.43|15190.43|15308.92|15188.92|10
1623149680000|2021-06-08 10:54:40|15309.68|15189.68|15305.48|15185.48|15309.97|15189.97|15305.45|15185.45|10
1623149690000|2021-06-08 10:54:50|15305.78|15185.78|15305.33|15185.33|15305.78|15185.78|15304.88|15184.88|10
1623149700000|2021-06-08 10:55:00|15305.41|15185.41|15308.82|15188.82|15309.59|15189.59|15305.41|15185.41|10
1623149710000|2021-06-08 10:55:10|15308.76|15188.76|15309.9|15189.9|15310.08|15190.08|15307.52|15187.52|9
1623149720000|2021-06-08 10:55:20|15310.76|15190.76|15319.62|15199.62|15319.62|15199.62|15310.76|15190.76|10
1623149730000|2021-06-08 10:55:30|15319.9|15199.9|15325.11|15205.11|15325.11|15205.11|15319.9|15199.9|10
1623149740000|2021-06-08 10:55:40|15325.6|15205.6|15334.43|15214.43|15334.43|15214.43|15325.6|15205.6|10
1623149750000|2021-06-08 10:55:50|15335.95|15215.95|15341.38|15221.38|15341.38|15221.38|15335.95|15215.95|10
1623149760000|2021-06-08 10:56:00|15342.89|15222.89|15347.39|15227.39|15347.77|15227.77|15342.89|15222.89|10
1623149770000|2021-06-08 10:56:10|15347.75|15227.75|15349.63|15229.63|15350.36|15230.36|15347.75|15227.75|10
1623149780000|2021-06-08 10:56:20|15348.92|15228.92|15349.3|15229.3|15349.58|15229.58|15348.72|15228.72|10
1623149790000|2021-06-08 10:56:30|15350.19|15230.19|15345.5|15225.5|15350.19|15230.19|15345.5|15225.5|10
1623149800000|2021-06-08 10:56:40|15341.62|15221.62|15339.04|15219.04|15342.05|15222.05|15339.04|15219.04|10
1623149810000|2021-06-08 10:56:50|15338.63|15218.63|15337.5|15217.5|15338.63|15218.63|15337.33|15217.33|10
1623149820000|2021-06-08 10:57:00|15337.04|15217.04|15332.4|15212.4|15337.04|15217.04|15332.4|15212.4|10
1623149830000|2021-06-08 10:57:10|15332.52|15212.52|15333.82|15213.82|15333.82|15213.82|15331.76|15211.76|10
1623149840000|2021-06-08 10:57:20|15335.08|15215.08|15336.04|15216.04|15336.52|15216.52|15335.08|15215.08|10
1623149850000|2021-06-08 10:57:30|15335.98|15215.98|15335.75|15215.75|15335.98|15215.98|15334.97|15214.97|10
1623149860000|2021-06-08 10:57:40|15335.49|15215.49|15337.4|15217.4|15337.86|15217.86|15335.42|15215.42|10
1623149870000|2021-06-08 10:57:50|15337.88|15217.88|15340.27|15220.27|15340.27|15220.27|15337.7|15217.7|10
1623149880000|2021-06-08 10:58:00|15340.26|15220.26|15343.79|15223.79|15343.8|15223.8|15340.26|15220.26|10
1623149890000|2021-06-08 10:58:10|15343.98|15223.98|15347.16|15227.16|15347.16|15227.16|15343.98|15223.98|10
1623149900000|2021-06-08 10:58:20|15347.45|15227.45|15349.48|15229.48|15349.54|15229.54|15347.45|15227.45|10
1623149910000|2021-06-08 10:58:30|15349.31|15229.31|15351|15231|15351.07|15231.07|15349.31|15229.31|10
1623149920000|2021-06-08 10:58:40|15350.55|15230.55|15351.47|15231.47|15351.98|15231.98|15350.55|15230.55|10
1623149930000|2021-06-08 10:58:50|15352.63|15232.63|15351.43|15231.43|15352.63|15232.63|15351.43|15231.43|9
1623149940000|2021-06-08 10:59:00|15351.66|15231.66|15358.85|15238.85|15359.44|15239.44|15351.66|15231.66|10
1623149950000|2021-06-08 10:59:10|15358.74|15238.74|15359.56|15239.56|15359.56|15239.56|15358.7|15238.7|10
1623149960000|2021-06-08 10:59:20|15359.17|15239.17|15362.4|15242.4|15362.4|15242.4|15359.17|15239.17|10
1623149970000|2021-06-08 10:59:30|15362.67|15242.67|15362.03|15242.03|15363.16|15243.16|15362.02|15242.02|10
1623149980000|2021-06-08 10:59:40|15362.52|15242.52|15362.37|15242.37|15363.28|15243.28|15362.16|15242.16|10
1623149990000|2021-06-08 10:59:50|15361.49|15241.49|15361.1|15241.1|15362.16|15242.16|15360.89|15240.89|10
1623150000000|2021-06-08 11:00:00|15361.17|15241.17|15357.88|15237.88|15361.17|15241.17|15357.68|15237.68|10
1623150010000|2021-06-08 11:00:10|15357.99|15237.99|15351.77|15231.77|15358.01|15238.01|15351.77|15231.77|10
1623150020000|2021-06-08 11:00:20|15351.03|15231.03|15342.2|15222.2|15351.03|15231.03|15342.2|15222.2|10
1623150030000|2021-06-08 11:00:30|15342.01|15222.01|15333.21|15213.21|15342.01|15222.01|15333.21|15213.21|10
1623150040000|2021-06-08 11:00:40|15332.27|15212.27|15325.89|15205.89|15332.27|15212.27|15325.89|15205.89|10
1623150050000|2021-06-08 11:00:50|15324.92|15204.92|15318.82|15198.82|15324.92|15204.92|15318.82|15198.82|10
1623150060000|2021-06-08 11:01:00|15317.14|15197.14|15312.01|15192.01|15317.14|15197.14|15311.99|15191.99|10
1623150070000|2021-06-08 11:01:10|15312.35|15192.35|15311.98|15191.98|15313.26|15193.26|15311.98|15191.98|10
1623150080000|2021-06-08 11:01:20|15312.22|15192.22|15311.01|15191.01|15312.91|15192.91|15311.01|15191.01|9
1623150090000|2021-06-08 11:01:30|15311.65|15191.65|15317.97|15197.97|15317.97|15197.97|15311.17|15191.17|10
1623150100000|2021-06-08 11:01:40|15318|15198|15319.3|15199.3|15319.31|15199.31|15318|15198|10
1623150110000|2021-06-08 11:01:50|15319.92|15199.92|15323.84|15203.84|15323.84|15203.84|15319.92|15199.92|10
1623150120000|2021-06-08 11:02:00|15324.86|15204.86|15327.88|15207.88|15327.88|15207.88|15324.86|15204.86|10
1623150130000|2021-06-08 11:02:10|15328.97|15208.97|15332.18|15212.18|15333.25|15213.25|15328.97|15208.97|10
1623150140000|2021-06-08 11:02:20|15331.75|15211.75|15325.7|15205.7|15331.75|15211.75|15325.7|15205.7|10
1623150150000|2021-06-08 11:02:30|15325.14|15205.14|15321.02|15201.02|15325.47|15205.47|15321.02|15201.02|10
1623150160000|2021-06-08 11:02:40|15321.45|15201.45|15319.34|15199.34|15321.45|15201.45|15319.34|15199.34|10
1623150170000|2021-06-08 11:02:50|15318.77|15198.77|15320.81|15200.81|15321.36|15201.36|15318.09|15198.09|10
1623150180000|2021-06-08 11:03:00|15320.37|15200.37|15323.99|15203.99|15323.99|15203.99|15320.19|15200.19|10
1623150190000|2021-06-08 11:03:10|15323.64|15203.64|15327.18|15207.18|15327.22|15207.22|15323.64|15203.64|10
1623150200000|2021-06-08 11:03:20|15326.62|15206.62|15328.07|15208.07|15328.17|15208.17|15326.3|15206.3|10
1623150210000|2021-06-08 11:03:30|15328.64|15208.64|15331.02|15211.02|15331.02|15211.02|15328.26|15208.26|10
1623150220000|2021-06-08 11:03:40|15331.45|15211.45|15331.43|15211.43|15332.48|15212.48|15330.76|15210.76|10
1623150230000|2021-06-08 11:03:50|15331.07|15211.07|15334.14|15214.14|15334.14|15214.14|15331.05|15211.05|10
1623150240000|2021-06-08 11:04:00|15334.85|15214.85|15343.42|15223.42|15343.42|15223.42|15334.85|15214.85|10
1623150250000|2021-06-08 11:04:10|15343.63|15223.63|15354.92|15234.92|15354.92|15234.92|15343.63|15223.63|10
1623150260000|2021-06-08 11:04:20|15354.99|15234.99|15358.44|15238.44|15358.6|15238.6|15354.99|15234.99|10
1623150270000|2021-06-08 11:04:30|15358.97|15238.97|15361.69|15241.69|15361.69|15241.69|15358.97|15238.97|10
1623150280000|2021-06-08 11:04:40|15363.32|15243.32|15369.29|15249.29|15369.29|15249.29|15363.32|15243.32|10
1623150290000|2021-06-08 11:04:50|15369.95|15249.95|15373.77|15253.77|15373.77|15253.77|15369.74|15249.74|10
1623150300000|2021-06-08 11:05:00|15374.34|15254.34|15380.85|15260.85|15380.85|15260.85|15374.34|15254.34|10
1623150310000|2021-06-08 11:05:10|15381.07|15261.07|15384.33|15264.33|15384.33|15264.33|15381.07|15261.07|10
1623150320000|2021-06-08 11:05:20|15384.32|15264.32|15385.06|15265.06|15386.12|15266.12|15384.32|15264.32|10
1623150330000|2021-06-08 11:05:30|15384.83|15264.83|15380.79|15260.79|15384.83|15264.83|15380.56|15260.56|10
1623150340000|2021-06-08 11:05:40|15380.37|15260.37|15375.25|15255.25|15380.37|15260.37|15375.25|15255.25|10
1623150350000|2021-06-08 11:05:50|15374.8|15254.8|15376.23|15256.23|15376.23|15256.23|15374.8|15254.8|10
1623150360000|2021-06-08 11:06:00|15375.75|15255.75|15375.81|15255.81|15376.52|15256.52|15375.57|15255.57|9
1623150370000|2021-06-08 11:06:10|15375.67|15255.67|15376.69|15256.69|15376.69|15256.69|15375.51|15255.51|10
1623150380000|2021-06-08 11:06:20|15376.82|15256.82|15377.27|15257.27|15377.27|15257.27|15375.73|15255.73|10
1623150390000|2021-06-08 11:06:30|15377.25|15257.25|15378.97|15258.97|15378.97|15258.97|15377.25|15257.25|10
1623150400000|2021-06-08 11:06:40|15378.43|15258.43|15376.6|15256.6|15378.43|15258.43|15375.56|15255.56|10
1623150410000|2021-06-08 11:06:50|15377.12|15257.12|15376.92|15256.92|15378.06|15258.06|15376.42|15256.42|10
1623150420000|2021-06-08 11:07:00|15376.79|15256.79|15371.55|15251.55|15376.79|15256.79|15371.4|15251.4|10
1623150430000|2021-06-08 11:07:10|15371.43|15251.43|15362.68|15242.68|15371.43|15251.43|15362.68|15242.68|10
1623150440000|2021-06-08 11:07:20|15363.28|15243.28|15361.28|15241.28|15363.28|15243.28|15361.28|15241.28|10
1623150450000|2021-06-08 11:07:30|15361.56|15241.56|15362.27|15242.27|15362.43|15242.43|15361.55|15241.55|10
1623150460000|2021-06-08 11:07:40|15363.44|15243.44|15365.15|15245.15|15366.45|15246.45|15363.33|15243.33|10
1623150470000|2021-06-08 11:07:50|15365.71|15245.71|15369.29|15249.29|15369.34|15249.34|15365.71|15245.71|10
1623150480000|2021-06-08 11:08:00|15369.23|15249.23|15377.56|15257.56|15377.56|15257.56|15369.23|15249.23|10
1623150490000|2021-06-08 11:08:10|15377.61|15257.61|15379.58|15259.58|15379.85|15259.85|15377.61|15257.61|10
1623150500000|2021-06-08 11:08:20|15379.87|15259.87|15387.02|15267.02|15387.02|15267.02|15379.87|15259.87|10
1623150510000|2021-06-08 11:08:30|15387.32|15267.32|15391.18|15271.18|15391.23|15271.23|15387.32|15267.32|9
1623150520000|2021-06-08 11:08:40|15391.13|15271.13|15391.73|15271.73|15392.55|15272.55|15391.13|15271.13|10
1623150530000|2021-06-08 11:08:50|15391.75|15271.75|15390.17|15270.17|15391.77|15271.77|15389.88|15269.88|10
1623150540000|2021-06-08 11:09:00|15390.38|15270.38|15398.91|15278.91|15398.91|15278.91|15390.38|15270.38|10
1623150550000|2021-06-08 11:09:10|15400.2|15280.2|15404.41|15284.41|15404.41|15284.41|15400.2|15280.2|10
1623150560000|2021-06-08 11:09:20|15404.7|15284.7|15412.17|15292.17|15412.17|15292.17|15404.7|15284.7|10
1623150570000|2021-06-08 11:09:30|15412.29|15292.29|15414.43|15294.43|15414.43|15294.43|15412.29|15292.29|10
1623150580000|2021-06-08 11:09:40|15414.52|15294.52|15409.92|15289.92|15414.52|15294.52|15409.92|15289.92|10
1623150590000|2021-06-08 11:09:50|15410.74|15290.74|15403.85|15283.85|15410.74|15290.74|15403.85|15283.85|9
1623150600000|2021-06-08 11:10:00|15402.6|15282.6|15399.34|15279.34|15402.6|15282.6|15398.72|15278.72|10
1623150610000|2021-06-08 11:10:10|15399.17|15279.17|15399.89|15279.89|15400.23|15280.23|15399.17|15279.17|9
1623150620000|2021-06-08 11:10:20|15399.66|15279.66|15399.89|15279.89|15400.35|15280.35|15398.4|15278.4|10
1623150630000|2021-06-08 11:10:30|15399.55|15279.55|15404.52|15284.52|15404.52|15284.52|15399.55|15279.55|10
1623150640000|2021-06-08 11:10:40|15404.55|15284.55|15409.76|15289.76|15409.76|15289.76|15404.55|15284.55|10
1623150650000|2021-06-08 11:10:50|15410.3|15290.3|15413.81|15293.81|15415.25|15295.25|15410.3|15290.3|10
1623150660000|2021-06-08 11:11:00|15413.41|15293.41|15421.75|15301.75|15421.75|15301.75|15413.02|15293.02|10
1623150670000|2021-06-08 11:11:10|15423.77|15303.77|15428.04|15308.04|15428.58|15308.58|15423.77|15303.77|10
1623150680000|2021-06-08 11:11:20|15429.12|15309.12|15429.57|15309.57|15430.5|15310.5|15429.12|15309.12|10
1623150690000|2021-06-08 11:11:30|15429.23|15309.23|15429.29|15309.29|15429.86|15309.86|15428.92|15308.92|10
1623150700000|2021-06-08 11:11:40|15430.42|15310.42|15429.11|15309.11|15430.62|15310.62|15428.72|15308.72|10
1623150710000|2021-06-08 11:11:50|15429.91|15309.91|15431.68|15311.68|15431.68|15311.68|15429.91|15309.91|10
1623150720000|2021-06-08 11:12:00|15431.85|15311.85|15426.42|15306.42|15431.85|15311.85|15426.42|15306.42|9
1623150730000|2021-06-08 11:12:10|15425.11|15305.11|15418.52|15298.52|15425.11|15305.11|15418.17|15298.17|10
1623150740000|2021-06-08 11:12:20|15418.64|15298.64|15419.98|15299.98|15419.98|15299.98|15418.64|15298.64|10
1623150750000|2021-06-08 11:12:30|15420.78|15300.78|15421.4|15301.4|15421.4|15301.4|15420.52|15300.52|10
1623150760000|2021-06-08 11:12:40|15421.36|15301.36|15425.07|15305.07|15425.07|15305.07|15421.36|15301.36|10
1623150770000|2021-06-08 11:12:50|15425.19|15305.19|15426.87|15306.87|15426.87|15306.87|15425.19|15305.19|10
1623150780000|2021-06-08 11:13:00|15426.5|15306.5|15431.25|15311.25|15431.25|15311.25|15426.5|15306.5|10
1623150790000|2021-06-08 11:13:10|15431.76|15311.76|15437.89|15317.89|15437.89|15317.89|15431.65|15311.65|10
1623150800000|2021-06-08 11:13:20|15438.54|15318.54|15447.35|15327.35|15447.35|15327.35|15438.54|15318.54|10
1623150810000|2021-06-08 11:13:30|15447.75|15327.75|15459.48|15339.48|15459.48|15339.48|15447.75|15327.75|10
1623150820000|2021-06-08 11:13:40|15460.05|15340.05|15462.33|15342.33|15462.33|15342.33|15460.05|15340.05|10
1623150830000|2021-06-08 11:13:50|15462.07|15342.07|15461.49|15341.49|15462.81|15342.81|15460.67|15340.67|10
1623150840000|2021-06-08 11:14:00|15461.34|15341.34|15463.06|15343.06|15463.06|15343.06|15460.89|15340.89|10
1623150850000|2021-06-08 11:14:10|15463.62|15343.62|15466.68|15346.68|15467.36|15347.36|15463.62|15343.62|10
1623150860000|2021-06-08 11:14:20|15466.85|15346.85|15464.24|15344.24|15466.85|15346.85|15462.79|15342.79|10
1623150870000|2021-06-08 11:14:30|15463.76|15343.76|15460.45|15340.45|15463.76|15343.76|15460.45|15340.45|10
1623150880000|2021-06-08 11:14:40|15460.23|15340.23|15457.69|15337.69|15460.23|15340.23|15457.39|15337.39|9
1623150890000|2021-06-08 11:14:50|15457.61|15337.61|15459.23|15339.23|15459.23|15339.23|15457.46|15337.46|10
1623150900000|2021-06-08 11:15:00|15459.41|15339.41|15462.55|15342.55|15462.55|15342.55|15459.41|15339.41|10
1623150910000|2021-06-08 11:15:10|15462.69|15342.69|15463.87|15343.87|15464.51|15344.51|15462.69|15342.69|10
1623150920000|2021-06-08 11:15:20|15464.38|15344.38|15465.92|15345.92|15465.92|15345.92|15464.38|15344.38|10
1623150930000|2021-06-08 11:15:30|15466.38|15346.38|15470.09|15350.09|15470.09|15350.09|15466.38|15346.38|10
1623150940000|2021-06-08 11:15:40|15470.4|15350.4|15472.15|15352.15|15472.15|15352.15|15470.4|15350.4|9
1623150950000|2021-06-08 11:15:50|15472.66|15352.66|15477.94|15357.94|15477.94|15357.94|15472.66|15352.66|10
1623150960000|2021-06-08 11:16:00|15479.3|15359.3|15482.57|15362.57|15482.57|15362.57|15479.3|15359.3|10
1623150970000|2021-06-08 11:16:10|15482.91|15362.91|15487.36|15367.36|15488.06|15368.06|15482.91|15362.91|10
1623150980000|2021-06-08 11:16:20|15487.66|15367.66|15486.9|15366.9|15487.66|15367.66|15486.33|15366.33|10
1623150990000|2021-06-08 11:16:30|15486.66|15366.66|15484.09|15364.09|15486.73|15366.73|15484.09|15364.09|10
1623151000000|2021-06-08 11:16:40|15482.98|15362.98|15482.86|15362.86|15483.72|15363.72|15480.41|15360.41|10
1623151010000|2021-06-08 11:16:50|15483.41|15363.41|15480.15|15360.15|15483.41|15363.41|15479.71|15359.71|10
1623151020000|2021-06-08 11:17:00|15478.48|15358.48|15472.14|15352.14|15478.48|15358.48|15472.14|15352.14|10
1623151030000|2021-06-08 11:17:10|15472.1|15352.1|15468.44|15348.44|15472.65|15352.65|15468.44|15348.44|10
1623151040000|2021-06-08 11:17:20|15468.07|15348.07|15462.23|15342.23|15468.07|15348.07|15462.23|15342.23|10
1623151050000|2021-06-08 11:17:30|15461.89|15341.89|15459.03|15339.03|15461.89|15341.89|15458.96|15338.96|10
1623151060000|2021-06-08 11:17:40|15458.16|15338.16|15452.68|15332.68|15458.68|15338.68|15452.65|15332.65|10
1623151070000|2021-06-08 11:17:50|15452.7|15332.7|15449.28|15329.28|15452.93|15332.93|15449.28|15329.28|10
1623151080000|2021-06-08 11:18:00|15450.34|15330.34|15452.59|15332.59|15452.59|15332.59|15450.06|15330.06|10
1623151090000|2021-06-08 11:18:10|15452.7|15332.7|15454.71|15334.71|15455.25|15335.25|15452.3|15332.3|9
1623151100000|2021-06-08 11:18:20|15455.33|15335.33|15458.92|15338.92|15458.92|15338.92|15455.33|15335.33|10
1623151110000|2021-06-08 11:18:30|15459.07|15339.07|15462.31|15342.31|15462.31|15342.31|15459.07|15339.07|10
1623151120000|2021-06-08 11:18:40|15462.8|15342.8|15468.66|15348.66|15469.56|15349.56|15462.67|15342.67|10
1623151130000|2021-06-08 11:18:50|15471.86|15351.86|15480.74|15360.74|15480.74|15360.74|15471.86|15351.86|10
1623151140000|2021-06-08 11:19:00|15480.55|15360.55|15486.89|15366.89|15486.89|15366.89|15479.86|15359.86|10
1623151150000|2021-06-08 11:19:10|15486.46|15366.46|15491.84|15371.84|15492.13|15372.13|15486.34|15366.34|10
1623151160000|2021-06-08 11:19:20|15491.76|15371.76|15488.24|15368.24|15491.76|15371.76|15487.81|15367.81|10
1623151170000|2021-06-08 11:19:30|15488.02|15368.02|15485.75|15365.75|15488.24|15368.24|15485.65|15365.65|10
1623151180000|2021-06-08 11:19:40|15485.55|15365.55|15487.37|15367.37|15487.5|15367.5|15485.55|15365.55|10
1623151190000|2021-06-08 11:19:50|15487.52|15367.52|15487.47|15367.47|15488.06|15368.06|15487.23|15367.23|9
1623151200000|2021-06-08 11:20:00|15487.56|15367.56|15488.24|15368.24|15488.98|15368.98|15487.56|15367.56|10
1623151210000|2021-06-08 11:20:10|15488.45|15368.45|15485.44|15365.44|15488.45|15368.45|15484.8|15364.8|10
1623151220000|2021-06-08 11:20:20|15484.94|15364.94|15483.65|15363.65|15484.94|15364.94|15483.65|15363.65|10
1623151230000|2021-06-08 11:20:30|15483|15363|15490.04|15370.04|15490.04|15370.04|15482.47|15362.47|9
1623151240000|2021-06-08 11:20:40|15489.84|15369.84|15499.09|15379.09|15499.09|15379.09|15489.84|15369.84|10
1623151250000|2021-06-08 11:20:50|15498.86|15378.86|15499.21|15379.21|15499.96|15379.96|15498.28|15378.28|10
1623151260000|2021-06-08 11:21:00|15501.41|15381.41|15513.72|15393.72|15513.72|15393.72|15501.41|15381.41|10
1623151270000|2021-06-08 11:21:10|15513.08|15393.08|15512.67|15392.67|15514.7|15394.7|15512.56|15392.56|10
1623151280000|2021-06-08 11:21:20|15513.77|15393.77|15510.99|15390.99|15513.77|15393.77|15510.99|15390.99|10
1623151290000|2021-06-08 11:21:30|15511.09|15391.09|15510.49|15390.49|15511.09|15391.09|15509.36|15389.36|10
1623151300000|2021-06-08 11:21:40|15510.27|15390.27|15508.05|15388.05|15510.27|15390.27|15507.31|15387.31|10
1623151310000|2021-06-08 11:21:50|15507.31|15387.31|15506.98|15386.98|15508.14|15388.14|15506.9|15386.9|10
1623151320000|2021-06-08 11:22:00|15506.68|15386.68|15506.2|15386.2|15506.94|15386.94|15505.57|15385.57|10
1623151330000|2021-06-08 11:22:10|15506.96|15386.96|15510|15390|15510|15390|15506.96|15386.96|10
1623151340000|2021-06-08 11:22:20|15510.2|15390.2|15511.15|15391.15|15511.48|15391.48|15510.2|15390.2|10
1623151350000|2021-06-08 11:22:30|15511.41|15391.41|15512.49|15392.49|15512.71|15392.71|15511.41|15391.41|10
1623151360000|2021-06-08 11:22:40|15512.64|15392.64|15518.7|15398.7|15519.3|15399.3|15512.17|15392.17|10
1623151370000|2021-06-08 11:22:50|15519.43|15399.43|15519.01|15399.01|15519.66|15399.66|15518.84|15398.84|10
1623151380000|2021-06-08 11:23:00|15519.79|15399.79|15518.66|15398.66|15520.62|15400.62|15518.66|15398.66|9
1623151390000|2021-06-08 11:23:10|15518.84|15398.84|15515.08|15395.08|15519.21|15399.21|15515.08|15395.08|10
1623151400000|2021-06-08 11:23:20|15514.89|15394.89|15515.77|15395.77|15515.86|15395.86|15514.29|15394.29|10
1623151410000|2021-06-08 11:23:30|15517.13|15397.13|15514.26|15394.26|15517.13|15397.13|15513.99|15393.99|10
1623151420000|2021-06-08 11:23:40|15513.92|15393.92|15512.37|15392.37|15513.92|15393.92|15512.37|15392.37|10
1623151430000|2021-06-08 11:23:50|15512.31|15392.31|15512.55|15392.55|15513.63|15393.63|15512.31|15392.31|9
1623151440000|2021-06-08 11:24:00|15512.47|15392.47|15516.9|15396.9|15516.9|15396.9|15512.47|15392.47|10
1623151450000|2021-06-08 11:24:10|15517.42|15397.42|15519.01|15399.01|15519.01|15399.01|15517.42|15397.42|10
1623151460000|2021-06-08 11:24:20|15520.26|15400.26|15522.03|15402.03|15522.17|15402.17|15520.26|15400.26|10
1623151470000|2021-06-08 11:24:30|15522.25|15402.25|15519.83|15399.83|15522.25|15402.25|15519.83|15399.83|10
1623151480000|2021-06-08 11:24:40|15519.08|15399.08|15520.49|15400.49|15520.49|15400.49|15518.92|15398.92|10
1623151490000|2021-06-08 11:24:50|15520.48|15400.48|15521.49|15401.49|15521.96|15401.96|15520.16|15400.16|10
1623151500000|2021-06-08 11:25:00|15521.39|15401.39|15522.48|15402.48|15522.48|15402.48|15521.12|15401.12|10
1623151510000|2021-06-08 11:25:10|15523.81|15403.81|15525.79|15405.79|15525.79|15405.79|15523.81|15403.81|10
1623151520000|2021-06-08 11:25:20|15525.81|15405.81|15524.31|15404.31|15525.81|15405.81|15524.31|15404.31|10
1623151530000|2021-06-08 11:25:30|15523.66|15403.66|15523.19|15403.19|15523.66|15403.66|15522.28|15402.28|10
1623151540000|2021-06-08 11:25:40|15524.17|15404.17|15528.84|15408.84|15528.84|15408.84|15524.17|15404.17|10
1623151550000|2021-06-08 11:25:50|15528.85|15408.85|15528.18|15408.18|15529.12|15409.12|15528.18|15408.18|10
1623151560000|2021-06-08 11:26:00|15528.31|15408.31|15531.86|15411.86|15531.86|15411.86|15528.31|15408.31|10
1623151570000|2021-06-08 11:26:10|15532|15412|15533.69|15413.69|15533.84|15413.84|15532|15412|9
1623151580000|2021-06-08 11:26:20|15534.17|15414.17|15535.4|15415.4|15536.06|15416.06|15534.17|15414.17|9
1623151590000|2021-06-08 11:26:30|15535.54|15415.54|15532.45|15412.45|15535.54|15415.54|15532.3|15412.3|10
1623151600000|2021-06-08 11:26:40|15532.62|15412.62|15533.92|15413.92|15534.41|15414.41|15532.62|15412.62|10
1623151610000|2021-06-08 11:26:50|15533.72|15413.72|15532.73|15412.73|15533.72|15413.72|15531.82|15411.82|10
1623151620000|2021-06-08 11:27:00|15533.31|15413.31|15534.46|15414.46|15534.46|15414.46|15532.79|15412.79|10
1623151630000|2021-06-08 11:27:10|15534.5|15414.5|15534.76|15414.76|15534.76|15414.76|15533.69|15413.69|9
1623151640000|2021-06-08 11:27:20|15534.46|15414.46|15542.69|15422.69|15542.78|15422.78|15534.46|15414.46|10
1623151650000|2021-06-08 11:27:30|15544.06|15424.06|15546.31|15426.31|15546.31|15426.31|15544.06|15424.06|10
1623151660000|2021-06-08 11:27:40|15546.28|15426.28|15536.82|15416.82|15546.28|15426.28|15536.82|15416.82|10
1623151670000|2021-06-08 11:27:50|15536.69|15416.69|15524.44|15404.44|15536.69|15416.69|15524.44|15404.44|10
1623151680000|2021-06-08 11:28:00|15524.05|15404.05|15517.95|15397.95|15524.05|15404.05|15517.95|15397.95|10
1623151690000|2021-06-08 11:28:10|15516.5|15396.5|15506.21|15386.21|15516.5|15396.5|15506.21|15386.21|10
1623151700000|2021-06-08 11:28:20|15504.8|15384.8|15488.07|15368.07|15504.8|15384.8|15488.07|15368.07|10
1623151710000|2021-06-08 11:28:30|15487.43|15367.43|15488|15368|15488|15368|15485.8|15365.8|9
1623151720000|2021-06-08 11:28:40|15487.9|15367.9|15485.39|15365.39|15488.57|15368.57|15485.39|15365.39|9
1623151730000|2021-06-08 11:28:50|15485.22|15365.22|15481.33|15361.33|15485.22|15365.22|15481.33|15361.33|9
1623151740000|2021-06-08 11:29:00|15482.21|15362.21|15481.74|15361.74|15482.31|15362.31|15481.09|15361.09|10
1623151750000|2021-06-08 11:29:10|15481.75|15361.75|15480.41|15360.41|15482.93|15362.93|15480.41|15360.41|10
1623151760000|2021-06-08 11:29:20|15480.47|15360.47|15480.76|15360.76|15481.51|15361.51|15480.47|15360.47|10
1623151770000|2021-06-08 11:29:30|15480.63|15360.63|15476.54|15356.54|15480.63|15360.63|15475.99|15355.99|10
1623151780000|2021-06-08 11:29:40|15476.47|15356.47|15476.39|15356.39|15476.53|15356.53|15475.81|15355.81|9
1623151790000|2021-06-08 11:29:50|15476.27|15356.27|15474.99|15354.99|15476.27|15356.27|15474.99|15354.99|10
1623151800000|2021-06-08 11:30:00|15474.4|15354.4|15480.82|15360.82|15480.82|15360.82|15474.09|15354.09|10
1623151810000|2021-06-08 11:30:10|15481.48|15361.48|15484.49|15364.49|15484.54|15364.54|15481.48|15361.48|10
1623151820000|2021-06-08 11:30:20|15484.13|15364.13|15481.07|15361.07|15484.13|15364.13|15481.07|15361.07|9
1623151830000|2021-06-08 11:30:30|15480.52|15360.52|15473.32|15353.32|15480.52|15360.52|15473.32|15353.32|10
1623151840000|2021-06-08 11:30:40|15473.01|15353.01|15461.38|15341.38|15473.01|15353.01|15461.38|15341.38|10
1623151850000|2021-06-08 11:30:50|15456.76|15336.76|15448.63|15328.63|15456.76|15336.76|15448.61|15328.61|10
1623151860000|2021-06-08 11:31:00|15448.84|15328.84|15443.79|15323.79|15448.84|15328.84|15443.09|15323.09|10
1623151870000|2021-06-08 11:31:10|15443.28|15323.28|15444.91|15324.91|15445.2|15325.2|15443.28|15323.28|10
1623151880000|2021-06-08 11:31:20|15444.44|15324.44|15448.5|15328.5|15448.5|15328.5|15444.44|15324.44|10
1623151890000|2021-06-08 11:31:30|15448.57|15328.57|15451.34|15331.34|15451.34|15331.34|15448.57|15328.57|10
1623151900000|2021-06-08 11:31:40|15451.39|15331.39|15450.59|15330.59|15452.18|15332.18|15450.59|15330.59|10
1623151910000|2021-06-08 11:31:50|15450.63|15330.63|15451.43|15331.43|15451.43|15331.43|15450.16|15330.16|10
1623151920000|2021-06-08 11:32:00|15451.86|15331.86|15453.22|15333.22|15453.22|15333.22|15450.18|15330.18|10
1623151930000|2021-06-08 11:32:10|15453.13|15333.13|15449.81|15329.81|15453.56|15333.56|15449.81|15329.81|10
1623151940000|2021-06-08 11:32:20|15449.14|15329.14|15446.05|15326.05|15449.14|15329.14|15445.82|15325.82|10
1623151950000|2021-06-08 11:32:30|15446.01|15326.01|15444.67|15324.67|15446.47|15326.47|15444.67|15324.67|9
1623151960000|2021-06-08 11:32:40|15445.75|15325.75|15441.78|15321.78|15445.77|15325.77|15441.78|15321.78|10
1623151970000|2021-06-08 11:32:50|15441.07|15321.07|15441.67|15321.67|15441.67|15321.67|15440.32|15320.32|10
1623151980000|2021-06-08 11:33:00|15441.23|15321.23|15437.76|15317.76|15441.87|15321.87|15437.76|15317.76|9
1623151990000|2021-06-08 11:33:10|15437.56|15317.56|15435.83|15315.83|15437.96|15317.96|15435.83|15315.83|10
1623152000000|2021-06-08 11:33:20|15435.44|15315.44|15433.37|15313.37|15435.69|15315.69|15433.37|15313.37|10
1623152010000|2021-06-08 11:33:30|15433.11|15313.11|15420.46|15300.46|15433.66|15313.66|15420.46|15300.46|10
1623152020000|2021-06-08 11:33:40|15420.62|15300.62|15416.63|15296.63|15421.37|15301.37|15416.63|15296.63|10
1623152030000|2021-06-08 11:33:50|15416.46|15296.46|15417.08|15297.08|15417.59|15297.59|15415.84|15295.84|10
1623152040000|2021-06-08 11:34:00|15417.16|15297.16|15417.9|15297.9|15417.9|15297.9|15416.36|15296.36|10
1623152050000|2021-06-08 11:34:10|15417.67|15297.67|15418.69|15298.69|15418.69|15298.69|15416.99|15296.99|9
1623152060000|2021-06-08 11:34:20|15419.31|15299.31|15417.52|15297.52|15419.33|15299.33|15417.52|15297.52|10
1623152070000|2021-06-08 11:34:30|15416.31|15296.31|15408.68|15288.68|15416.31|15296.31|15408.68|15288.68|10
1623152080000|2021-06-08 11:34:40|15409.16|15289.16|15404.81|15284.81|15409.16|15289.16|15404.58|15284.58|10
1623152090000|2021-06-08 11:34:50|15404.5|15284.5|15400.6|15280.6|15404.5|15284.5|15400.53|15280.53|10
1623152100000|2021-06-08 11:35:00|15400.64|15280.64|15396.97|15276.97|15401.11|15281.11|15396.97|15276.97|9
1623152110000|2021-06-08 11:35:10|15394.51|15274.51|15392.52|15272.52|15394.51|15274.51|15392.52|15272.52|10
1623152120000|2021-06-08 11:35:20|15393.56|15273.56|15393.6|15273.6|15394.3|15274.3|15392.75|15272.75|10
1623152130000|2021-06-08 11:35:30|15394.13|15274.13|15394.38|15274.38|15395.27|15275.27|15393.66|15273.66|10
1623152140000|2021-06-08 11:35:40|15394.28|15274.28|15393.67|15273.67|15394.86|15274.86|15392.72|15272.72|10
1623152150000|2021-06-08 11:35:50|15394.71|15274.71|15404.03|15284.03|15404.03|15284.03|15394.71|15274.71|10
1623152160000|2021-06-08 11:36:00|15405.79|15285.79|15410.71|15290.71|15410.71|15290.71|15405.79|15285.79|10
1623152170000|2021-06-08 11:36:10|15411.49|15291.49|15417.06|15297.06|15417.06|15297.06|15411.49|15291.49|10
1623152180000|2021-06-08 11:36:20|15417.97|15297.97|15419.76|15299.76|15420.9|15300.9|15417.97|15297.97|9
1623152190000|2021-06-08 11:36:30|15421.08|15301.08|15422.93|15302.93|15423.15|15303.15|15421.08|15301.08|10
1623152200000|2021-06-08 11:36:40|15423.46|15303.46|15426.3|15306.3|15426.3|15306.3|15423.46|15303.46|10
1623152210000|2021-06-08 11:36:50|15427.26|15307.26|15430.76|15310.76|15430.76|15310.76|15427.26|15307.26|10
1623152220000|2021-06-08 11:37:00|15431.98|15311.98|15444.52|15324.52|15444.52|15324.52|15431.92|15311.92|10
1623152230000|2021-06-08 11:37:10|15446.46|15326.46|15450.42|15330.42|15450.42|15330.42|15446.46|15326.46|10
1623152240000|2021-06-08 11:37:20|15450.69|15330.69|15455.37|15335.37|15455.44|15335.44|15450.69|15330.69|10
1623152250000|2021-06-08 11:37:30|15455.16|15335.16|15466.03|15346.03|15466.36|15346.36|15455.16|15335.16|10
1623152260000|2021-06-08 11:37:40|15466.02|15346.02|15462.92|15342.92|15466.36|15346.36|15462.43|15342.43|9
1623152270000|2021-06-08 11:37:50|15463.64|15343.64|15465.91|15345.91|15466.04|15346.04|15463.52|15343.52|10
1623152280000|2021-06-08 11:38:00|15466.3|15346.3|15464.95|15344.95|15466.64|15346.64|15464.95|15344.95|10
1623152290000|2021-06-08 11:38:10|15464.59|15344.59|15462.21|15342.21|15464.59|15344.59|15461.97|15341.97|10
1623152300000|2021-06-08 11:38:20|15462.81|15342.81|15464.21|15344.21|15464.29|15344.29|15462.74|15342.74|10
1623152310000|2021-06-08 11:38:30|15464.79|15344.79|15466|15346|15466.17|15346.17|15463.79|15343.79|10
1623152320000|2021-06-08 11:38:40|15466.47|15346.47|15466.79|15346.79|15466.79|15346.79|15466.03|15346.03|10
1623152330000|2021-06-08 11:38:50|15467.01|15347.01|15470.16|15350.16|15470.16|15350.16|15467.01|15347.01|10
1623152340000|2021-06-08 11:39:00|15470.82|15350.82|15479.06|15359.06|15479.06|15359.06|15470.82|15350.82|10
1623152350000|2021-06-08 11:39:10|15479.87|15359.87|15486.38|15366.38|15486.38|15366.38|15479.87|15359.87|10
1623152360000|2021-06-08 11:39:20|15485.77|15365.77|15491.85|15371.85|15491.85|15371.85|15485.48|15365.48|10
1623152370000|2021-06-08 11:39:30|15492.06|15372.06|15488.86|15368.86|15492.23|15372.23|15488.86|15368.86|10
1623152380000|2021-06-08 11:39:40|15488.67|15368.67|15487.28|15367.28|15488.67|15368.67|15487.23|15367.23|10
1623152390000|2021-06-08 11:39:50|15486.71|15366.71|15483.59|15363.59|15486.73|15366.73|15483.59|15363.59|10
1623152400000|2021-06-08 11:40:00|15483.51|15363.51|15483.91|15363.91|15484.59|15364.59|15483.43|15363.43|10
1623152410000|2021-06-08 11:40:10|15483.62|15363.62|15481.77|15361.77|15484.27|15364.27|15481.77|15361.77|10
1623152420000|2021-06-08 11:40:20|15482.46|15362.46|15485.11|15365.11|15485.11|15365.11|15482.46|15362.46|10
1623152430000|2021-06-08 11:40:30|15485.21|15365.21|15505.2|15385.2|15505.2|15385.2|15485.21|15365.21|10
1623152440000|2021-06-08 11:40:40|15507.17|15387.17|15520.88|15400.88|15521.19|15401.19|15507.17|15387.17|10
1623152450000|2021-06-08 11:40:50|15522.11|15402.11|15525.82|15405.82|15526.17|15406.17|15522.11|15402.11|10
1623152460000|2021-06-08 11:41:00|15526.62|15406.62|15523.18|15403.18|15526.85|15406.85|15523.18|15403.18|9
1623152470000|2021-06-08 11:41:10|15522.88|15402.88|15522.48|15402.48|15523.45|15403.45|15522.01|15402.01|10
1623152480000|2021-06-08 11:41:20|15521.19|15401.19|15515.6|15395.6|15521.25|15401.25|15515.6|15395.6|10
1623152490000|2021-06-08 11:41:30|15512.69|15392.69|15506.61|15386.61|15512.69|15392.69|15506.61|15386.61|9
1623152500000|2021-06-08 11:41:40|15506.55|15386.55|15502.69|15382.69|15506.55|15386.55|15502.69|15382.69|10
1623152510000|2021-06-08 11:41:50|15502.58|15382.58|15500.55|15380.55|15502.92|15382.92|15500.55|15380.55|10
1623152520000|2021-06-08 11:42:00|15500.51|15380.51|15496|15376|15500.51|15380.51|15495.93|15375.93|10
1623152530000|2021-06-08 11:42:10|15496.12|15376.12|15494.64|15374.64|15496.28|15376.28|15494.64|15374.64|9
1623152540000|2021-06-08 11:42:20|15493.54|15373.54|15494.46|15374.46|15495.25|15375.25|15493.51|15373.51|10
1623152550000|2021-06-08 11:42:30|15494.42|15374.42|15497.12|15377.12|15497.12|15377.12|15494.37|15374.37|10
1623152560000|2021-06-08 11:42:40|15497.81|15377.81|15500.94|15380.94|15500.94|15380.94|15497.81|15377.81|10
1623152570000|2021-06-08 11:42:50|15500.97|15380.97|15504.56|15384.56|15504.56|15384.56|15500.97|15380.97|10
1623152580000|2021-06-08 11:43:00|15505.22|15385.22|15502.01|15382.01|15505.29|15385.29|15502.01|15382.01|10
1623152590000|2021-06-08 11:43:10|15501.86|15381.86|15509.68|15389.68|15509.68|15389.68|15501.86|15381.86|10
1623152600000|2021-06-08 11:43:20|15509.47|15389.47|15512.73|15392.73|15512.73|15392.73|15508.64|15388.64|9
1623152610000|2021-06-08 11:43:30|15513.61|15393.61|15516.05|15396.05|15516.05|15396.05|15513.11|15393.11|9
1623152620000|2021-06-08 11:43:40|15515.64|15395.64|15512.93|15392.93|15515.64|15395.64|15512.93|15392.93|10
1623152630000|2021-06-08 11:43:50|15513.76|15393.76|15514.89|15394.89|15515.1|15395.1|15513.76|15393.76|10
1623152640000|2021-06-08 11:44:00|15515.15|15395.15|15515.58|15395.58|15515.58|15395.58|15514.48|15394.48|9
1623152650000|2021-06-08 11:44:10|15516.22|15396.22|15515.34|15395.34|15516.22|15396.22|15514.75|15394.75|9
1623152660000|2021-06-08 11:44:20|15515.22|15395.22|15517.25|15397.25|15517.39|15397.39|15515.11|15395.11|10
1623152670000|2021-06-08 11:44:30|15517.13|15397.13|15518.28|15398.28|15518.28|15398.28|15516.89|15396.89|10
1623152680000|2021-06-08 11:44:40|15518.3|15398.3|15520.72|15400.72|15521.02|15401.02|15518.3|15398.3|9
1623152690000|2021-06-08 11:44:50|15521.41|15401.41|15521.85|15401.85|15523.85|15403.85|15521.37|15401.37|10
1623152700000|2021-06-08 11:45:00|15521.37|15401.37|15518.68|15398.68|15521.37|15401.37|15518.68|15398.68|9
1623152710000|2021-06-08 11:45:10|15518.49|15398.49|15514.67|15394.67|15518.6|15398.6|15514.67|15394.67|9
1623152720000|2021-06-08 11:45:20|15513.3|15393.3|15510.3|15390.3|15513.89|15393.89|15510.13|15390.13|10
1623152730000|2021-06-08 11:45:30|15510.92|15390.92|15508.85|15388.85|15510.92|15390.92|15508.85|15388.85|10
1623152740000|2021-06-08 11:45:40|15508.2|15388.2|15505.42|15385.42|15508.3|15388.3|15505.42|15385.42|10
1623152750000|2021-06-08 11:45:50|15505.39|15385.39|15501.5|15381.5|15505.39|15385.39|15501.5|15381.5|9
1623152760000|2021-06-08 11:46:00|15500.99|15380.99|15496.79|15376.79|15501|15381|15496.79|15376.79|10
1623152770000|2021-06-08 11:46:10|15499.35|15379.35|15494.28|15374.28|15499.55|15379.55|15494.28|15374.28|10
1623152780000|2021-06-08 11:46:20|15493.68|15373.68|15493.5|15373.5|15493.83|15373.83|15492.44|15372.44|10
1623152790000|2021-06-08 11:46:30|15493.69|15373.69|15496.54|15376.54|15496.89|15376.89|15493.69|15373.69|10
1623152800000|2021-06-08 11:46:40|15496.55|15376.55|15499.16|15379.16|15499.16|15379.16|15494.35|15374.35|10
1623152810000|2021-06-08 11:46:50|15499.27|15379.27|15503.83|15383.83|15503.83|15383.83|15499.27|15379.27|10
1623152820000|2021-06-08 11:47:00|15504.04|15384.04|15511.87|15391.87|15511.91|15391.91|15504.04|15384.04|10
1623152830000|2021-06-08 11:47:10|15512.28|15392.28|15522.11|15402.11|15522.11|15402.11|15512.28|15392.28|10
1623152840000|2021-06-08 11:47:20|15522.91|15402.91|15528.14|15408.14|15528.14|15408.14|15522.91|15402.91|10
1623152850000|2021-06-08 11:47:30|15528.16|15408.16|15527.95|15407.95|15529.19|15409.19|15527.87|15407.87|10
1623152860000|2021-06-08 11:47:40|15527.98|15407.98|15524.96|15404.96|15527.98|15407.98|15524.96|15404.96|10
1623152870000|2021-06-08 11:47:50|15525.29|15405.29|15523.46|15403.46|15525.34|15405.34|15523.46|15403.46|10
1623152880000|2021-06-08 11:48:00|15522.84|15402.84|15519.38|15399.38|15523.13|15403.13|15519.38|15399.38|9
1623152890000|2021-06-08 11:48:10|15517.46|15397.46|15512.22|15392.22|15517.46|15397.46|15512.22|15392.22|10
1623152900000|2021-06-08 11:48:20|15511.69|15391.69|15512.04|15392.04|15512.16|15392.16|15509.37|15389.37|10
1623152910000|2021-06-08 11:48:30|15512.17|15392.17|15535.23|15415.23|15535.23|15415.23|15510.79|15390.79|10
1623152920000|2021-06-08 11:48:40|15535.83|15415.83|15551.82|15431.82|15551.82|15431.82|15535.83|15415.83|10
1623152930000|2021-06-08 11:48:50|15553.38|15433.38|15563.62|15443.62|15563.62|15443.62|15553.14|15433.14|10
1623152940000|2021-06-08 11:49:00|15563.57|15443.57|15566.24|15446.24|15566.24|15446.24|15563.57|15443.57|9
1623152950000|2021-06-08 11:49:10|15565.2|15445.2|15556.14|15436.14|15565.2|15445.2|15556.14|15436.14|10
1623152960000|2021-06-08 11:49:20|15555.41|15435.41|15553.6|15433.6|15555.88|15435.88|15553.6|15433.6|10
1623152970000|2021-06-08 11:49:30|15553.68|15433.68|15555.72|15435.72|15555.96|15435.96|15553.68|15433.68|10
1623152980000|2021-06-08 11:49:40|15555.22|15435.22|15554.81|15434.81|15555.34|15435.34|15554.81|15434.81|10
1623152990000|2021-06-08 11:49:50|15554.47|15434.47|15557.61|15437.61|15557.61|15437.61|15554.47|15434.47|10
1623153000000|2021-06-08 11:50:00|15557.22|15437.22|15558.7|15438.7|15559.23|15439.23|15557.22|15437.22|10
1623153010000|2021-06-08 11:50:10|15558.43|15438.43|15554.14|15434.14|15558.43|15438.43|15554.14|15434.14|10
1623153020000|2021-06-08 11:50:20|15553.15|15433.15|15547.7|15427.7|15553.15|15433.15|15547.7|15427.7|10
1623153030000|2021-06-08 11:50:30|15547.22|15427.22|15548.42|15428.42|15548.42|15428.42|15546.23|15426.23|10
1623153040000|2021-06-08 11:50:40|15549.11|15429.11|15550.77|15430.77|15550.77|15430.77|15549.11|15429.11|10
1623153050000|2021-06-08 11:50:50|15550.97|15430.97|15551.48|15431.48|15551.63|15431.63|15550.82|15430.82|10
1623153060000|2021-06-08 11:51:00|15551.46|15431.46|15546.22|15426.22|15553.14|15433.14|15546.22|15426.22|10
1623153070000|2021-06-08 11:51:10|15545.06|15425.06|15538.08|15418.08|15545.06|15425.06|15538.08|15418.08|10
1623153080000|2021-06-08 11:51:20|15538.09|15418.09|15533.82|15413.82|15538.09|15418.09|15533.82|15413.82|10
1623153090000|2021-06-08 11:51:30|15533.38|15413.38|15536.46|15416.46|15536.46|15416.46|15533.38|15413.38|10
1623153100000|2021-06-08 11:51:40|15536.27|15416.27|15538.41|15418.41|15538.41|15418.41|15536.23|15416.23|10
1623153110000|2021-06-08 11:51:50|15539.26|15419.26|15539.69|15419.69|15539.9|15419.9|15538.82|15418.82|10
1623153120000|2021-06-08 11:52:00|15539.31|15419.31|15543.35|15423.35|15543.35|15423.35|15539.24|15419.24|10
1623153130000|2021-06-08 11:52:10|15544.04|15424.04|15539.84|15419.84|15544.04|15424.04|15539.84|15419.84|10
1623153140000|2021-06-08 11:52:20|15540.4|15420.4|15541.96|15421.96|15541.96|15421.96|15540.4|15420.4|10
1623153150000|2021-06-08 11:52:30|15542.3|15422.3|15544.54|15424.54|15544.54|15424.54|15541.89|15421.89|10
1623153160000|2021-06-08 11:52:40|15544.73|15424.73|15542.74|15422.74|15544.88|15424.88|15542.74|15422.74|10
1623153170000|2021-06-08 11:52:50|15542.83|15422.83|15543.95|15423.95|15544.08|15424.08|15542.83|15422.83|10
1623153180000|2021-06-08 11:53:00|15544.08|15424.08|15549.23|15429.23|15549.23|15429.23|15544.08|15424.08|10
1623153190000|2021-06-08 11:53:10|15550.92|15430.92|15557.25|15437.25|15557.47|15437.47|15550.92|15430.92|10
1623153200000|2021-06-08 11:53:20|15557.35|15437.35|15556.44|15436.44|15558.26|15438.26|15556.44|15436.44|10
1623153210000|2021-06-08 11:53:30|15556.79|15436.79|15556.02|15436.02|15557.5|15437.5|15556.02|15436.02|9
1623153220000|2021-06-08 11:53:40|15555.15|15435.15|15556.01|15436.01|15556.25|15436.25|15554.75|15434.75|10
1623153230000|2021-06-08 11:53:50|15556.32|15436.32|15553.32|15433.32|15556.32|15436.32|15553.32|15433.32|10
1623153240000|2021-06-08 11:54:00|15552.7|15432.7|15554.54|15434.54|15554.54|15434.54|15552.64|15432.64|9
1623153250000|2021-06-08 11:54:10|15554.7|15434.7|15558.89|15438.89|15558.89|15438.89|15554.49|15434.49|10
1623153260000|2021-06-08 11:54:20|15559.15|15439.15|15561.54|15441.54|15562.27|15442.27|15559.15|15439.15|10
1623153270000|2021-06-08 11:54:30|15561.68|15441.68|15563.26|15443.26|15563.26|15443.26|15561.05|15441.05|10
1623153280000|2021-06-08 11:54:40|15562.54|15442.54|15561.45|15441.45|15562.55|15442.55|15561.45|15441.45|10
1623153290000|2021-06-08 11:54:50|15561.53|15441.53|15565.38|15445.38|15565.38|15445.38|15561.53|15441.53|10
1623153300000|2021-06-08 11:55:00|15564.83|15444.83|15565.25|15445.25|15565.25|15445.25|15563.94|15443.94|9
1623153310000|2021-06-08 11:55:10|15565.16|15445.16|15569.05|15449.05|15569.05|15449.05|15565.16|15445.16|9
1623153320000|2021-06-08 11:55:20|15569.53|15449.53|15572.2|15452.2|15572.2|15452.2|15569.53|15449.53|10
1623153330000|2021-06-08 11:55:30|15571.48|15451.48|15575.32|15455.32|15575.32|15455.32|15571.48|15451.48|10
1623153340000|2021-06-08 11:55:40|15576.05|15456.05|15579.32|15459.32|15580.07|15460.07|15575.34|15455.34|10
1623153350000|2021-06-08 11:55:50|15579.03|15459.03|15581.21|15461.21|15581.21|15461.21|15578.8|15458.8|10
1623153360000|2021-06-08 11:56:00|15581.37|15461.37|15575.48|15455.48|15582.08|15462.08|15575.48|15455.48|10
1623153370000|2021-06-08 11:56:10|15575.68|15455.68|15574.29|15454.29|15575.85|15455.85|15572.4|15452.4|10
1623153380000|2021-06-08 11:56:20|15575.3|15455.3|15572.74|15452.74|15575.3|15455.3|15572.74|15452.74|10
1623153390000|2021-06-08 11:56:30|15572.11|15452.11|15574.13|15454.13|15574.52|15454.52|15572.11|15452.11|10
1623153400000|2021-06-08 11:56:40|15575.64|15455.64|15577.72|15457.72|15577.72|15457.72|15575.21|15455.21|10
1623153410000|2021-06-08 11:56:50|15577.68|15457.68|15582.17|15462.17|15582.34|15462.34|15577.68|15457.68|10
1623153420000|2021-06-08 11:57:00|15582.48|15462.48|15582.88|15462.88|15583.03|15463.03|15581.62|15461.62|10
1623153430000|2021-06-08 11:57:10|15583.21|15463.21|15582.87|15462.87|15584.22|15464.22|15582.87|15462.87|10
1623153440000|2021-06-08 11:57:20|15580.64|15460.64|15584.23|15464.23|15584.23|15464.23|15579.78|15459.78|10
1623153450000|2021-06-08 11:57:30|15584.7|15464.7|15612.17|15492.17|15612.17|15492.17|15584.7|15464.7|10
1623153460000|2021-06-08 11:57:40|15617.57|15497.57|15626.32|15506.32|15627.48|15507.48|15617.57|15497.57|10
1623153470000|2021-06-08 11:57:50|15625.59|15505.59|15624.18|15504.18|15625.92|15505.92|15623.92|15503.92|10
1623153480000|2021-06-08 11:58:00|15624.5|15504.5|15623.2|15503.2|15624.5|15504.5|15621.16|15501.16|10
1623153490000|2021-06-08 11:58:10|15622.75|15502.75|15623.85|15503.85|15625.27|15505.27|15622.75|15502.75|10
1623153500000|2021-06-08 11:58:20|15623.65|15503.65|15622.52|15502.52|15623.65|15503.65|15621.51|15501.51|10
1623153510000|2021-06-08 11:58:30|15622.23|15502.23|15612.58|15492.58|15622.23|15502.23|15612.58|15492.58|10
1623153520000|2021-06-08 11:58:40|15612.32|15492.32|15607.77|15487.77|15612.32|15492.32|15607.77|15487.77|10
1623153530000|2021-06-08 11:58:50|15607.3|15487.3|15611.12|15491.12|15611.12|15491.12|15607.3|15487.3|10
1623153540000|2021-06-08 11:59:00|15611.53|15491.53|15624.25|15504.25|15624.25|15504.25|15611.53|15491.53|10
1623153550000|2021-06-08 11:59:10|15625|15505|15625.03|15505.03|15625.28|15505.28|15623.56|15503.56|10
1623153560000|2021-06-08 11:59:20|15626.69|15506.69|15625.57|15505.57|15627.29|15507.29|15625.57|15505.57|10
1623153570000|2021-06-08 11:59:30|15625.58|15505.58|15622.36|15502.36|15625.58|15505.58|15622.36|15502.36|9
1623153580000|2021-06-08 11:59:40|15622.39|15502.39|15615.52|15495.52|15622.39|15502.39|15615.25|15495.25|10
1623153590000|2021-06-08 11:59:50|15614.24|15494.24|15611.11|15491.11|15614.24|15494.24|15611.11|15491.11|10
1623153600000|2021-06-08 12:00:00|15611.66|15491.66|15611.9|15491.9|15612.28|15492.28|15609.91|15489.91|10
1623153610000|2021-06-08 12:00:10|15612.75|15492.75|15613.04|15493.04|15613.45|15493.45|15612.37|15492.37|10
1623153620000|2021-06-08 12:00:20|15612.2|15492.2|15616.91|15496.91|15616.91|15496.91|15612.2|15492.2|10
1623153630000|2021-06-08 12:00:30|15617.55|15497.55|15623.24|15503.24|15623.24|15503.24|15617.55|15497.55|10
1623153640000|2021-06-08 12:00:40|15623.71|15503.71|15634.87|15514.87|15634.87|15514.87|15623.71|15503.71|10
1623153650000|2021-06-08 12:00:50|15635.42|15515.42|15636.03|15516.03|15638.61|15518.61|15635.42|15515.42|9
1623153660000|2021-06-08 12:01:00|15634.03|15514.03|15629.77|15509.77|15635.56|15515.56|15629.77|15509.77|10
1623153670000|2021-06-08 12:01:10|15630.23|15510.23|15626.12|15506.12|15630.23|15510.23|15625.8|15505.8|10
1623153680000|2021-06-08 12:01:20|15625.4|15505.4|15615.93|15495.93|15625.86|15505.86|15615.93|15495.93|10
1623153690000|2021-06-08 12:01:30|15615.61|15495.61|15610.29|15490.29|15616.68|15496.68|15610.29|15490.29|10
1623153700000|2021-06-08 12:01:40|15609.5|15489.5|15604.07|15484.07|15610.29|15490.29|15604.07|15484.07|10
1623153710000|2021-06-08 12:01:50|15603.38|15483.38|15598.75|15478.75|15603.46|15483.46|15598.75|15478.75|10
1623153720000|2021-06-08 12:02:00|15598.83|15478.83|15589.02|15469.02|15598.83|15478.83|15589.02|15469.02|10
1623153730000|2021-06-08 12:02:10|15588.12|15468.12|15582.37|15462.37|15588.12|15468.12|15582.37|15462.37|10
1623153740000|2021-06-08 12:02:20|15582.14|15462.14|15580.56|15460.56|15582.14|15462.14|15580.56|15460.56|10
1623153750000|2021-06-08 12:02:30|15579.15|15459.15|15584.86|15464.86|15585.2|15465.2|15579.15|15459.15|10
1623153760000|2021-06-08 12:02:40|15584.72|15464.72|15586.51|15466.51|15586.9|15466.9|15584.21|15464.21|10
1623153770000|2021-06-08 12:02:50|15586.02|15466.02|15586.15|15466.15|15586.15|15466.15|15584.66|15464.66|10
1623153780000|2021-06-08 12:03:00|15586.7|15466.7|15590.39|15470.39|15590.39|15470.39|15586.7|15466.7|10
1623153790000|2021-06-08 12:03:10|15590.84|15470.84|15586.35|15466.35|15590.84|15470.84|15586.2|15466.2|10
1623153800000|2021-06-08 12:03:20|15586.53|15466.53|15585.36|15465.36|15586.67|15466.67|15585.36|15465.36|10
1623153810000|2021-06-08 12:03:30|15584.26|15464.26|15586.16|15466.16|15586.47|15466.47|15584.26|15464.26|10
1623153820000|2021-06-08 12:03:40|15586.41|15466.41|15586.1|15466.1|15587.49|15467.49|15586.1|15466.1|10
1623153830000|2021-06-08 12:03:50|15586.56|15466.56|15584.07|15464.07|15586.86|15466.86|15584.07|15464.07|10
1623153840000|2021-06-08 12:04:00|15583.18|15463.18|15581.79|15461.79|15583.18|15463.18|15581.45|15461.45|10
1623153850000|2021-06-08 12:04:10|15581.71|15461.71|15582.06|15462.06|15582.13|15462.13|15580.82|15460.82|10
1623153860000|2021-06-08 12:04:20|15581.33|15461.33|15577.5|15457.5|15581.33|15461.33|15577.5|15457.5|10
1623153870000|2021-06-08 12:04:30|15576.73|15456.73|15570.72|15450.72|15576.73|15456.73|15570.36|15450.36|10
1623153880000|2021-06-08 12:04:40|15570.02|15450.02|15563.68|15443.68|15570.02|15450.02|15563.68|15443.68|10
1623153890000|2021-06-08 12:04:50|15562.87|15442.87|15557.15|15437.15|15562.87|15442.87|15557.15|15437.15|10
1623153900000|2021-06-08 12:05:00|15556.05|15436.05|15547.22|15427.22|15556.05|15436.05|15547.22|15427.22|10
1623153910000|2021-06-08 12:05:10|15546.9|15426.9|15542.8|15422.8|15546.9|15426.9|15542.8|15422.8|10
1623153920000|2021-06-08 12:05:20|15542.68|15422.68|15542.81|15422.81|15543.33|15423.33|15542.59|15422.59|10
1623153930000|2021-06-08 12:05:30|15542.75|15422.75|15544.67|15424.67|15545.14|15425.14|15542.75|15422.75|10
1623153940000|2021-06-08 12:05:40|15546.11|15426.11|15554.68|15434.68|15554.68|15434.68|15546.11|15426.11|10
1623153950000|2021-06-08 12:05:50|15551.64|15431.64|15553.51|15433.51|15553.51|15433.51|15550.99|15430.99|9
1623153960000|2021-06-08 12:06:00|15553.49|15433.49|15559.4|15439.4|15559.54|15439.54|15553.49|15433.49|10
1623153970000|2021-06-08 12:06:10|15559.22|15439.22|15559.33|15439.33|15560.03|15440.03|15559.1|15439.1|10
1623153980000|2021-06-08 12:06:20|15559.2|15439.2|15561.16|15441.16|15561.16|15441.16|15558.89|15438.89|10
1623153990000|2021-06-08 12:06:30|15564.24|15444.24|15559.73|15439.73|15564.24|15444.24|15559.73|15439.73|10
1623154000000|2021-06-08 12:06:40|15559.96|15439.96|15558.47|15438.47|15559.96|15439.96|15558.1|15438.1|10
1623154010000|2021-06-08 12:06:50|15558.79|15438.79|15557.92|15437.92|15558.79|15438.79|15556.49|15436.49|10
1623154020000|2021-06-08 12:07:00|15557.97|15437.97|15557.2|15437.2|15557.97|15437.97|15555.79|15435.79|10
1623154030000|2021-06-08 12:07:10|15556.77|15436.77|15555.53|15435.53|15556.81|15436.81|15555.53|15435.53|10
1623154040000|2021-06-08 12:07:20|15554.58|15434.58|15550.31|15430.31|15554.58|15434.58|15550.17|15430.17|10
1623154050000|2021-06-08 12:07:30|15550.46|15430.46|15553.31|15433.31|15553.31|15433.31|15549.4|15429.4|10
1623154060000|2021-06-08 12:07:40|15553.52|15433.52|15554.97|15434.97|15555.49|15435.49|15553.27|15433.27|10
1623154070000|2021-06-08 12:07:50|15555.59|15435.59|15556.29|15436.29|15556.29|15436.29|15555.59|15435.59|10
1623154080000|2021-06-08 12:08:00|15556.36|15436.36|15556.15|15436.15|15556.36|15436.36|15555.4|15435.4|9
1623154090000|2021-06-08 12:08:10|15556.28|15436.28|15565.33|15445.33|15565.33|15445.33|15556.28|15436.28|10
1623154100000|2021-06-08 12:08:20|15566.24|15446.24|15570.4|15450.4|15570.96|15450.96|15566.24|15446.24|10
1623154110000|2021-06-08 12:08:30|15570.56|15450.56|15568.3|15448.3|15570.56|15450.56|15568.01|15448.01|8
1623154120000|2021-06-08 12:08:40|15569.3|15449.3|15573.77|15453.77|15574.46|15454.46|15569.3|15449.3|10
1623154130000|2021-06-08 12:08:50|15573.81|15453.81|15573.77|15453.77|15574.04|15454.04|15573.43|15453.43|10
1623154140000|2021-06-08 12:09:00|15573.53|15453.53|15574.15|15454.15|15574.15|15454.15|15573.01|15453.01|10
1623154150000|2021-06-08 12:09:10|15574.39|15454.39|15576.64|15456.64|15576.87|15456.87|15574.39|15454.39|10
1623154160000|2021-06-08 12:09:20|15577.09|15457.09|15580.17|15460.17|15580.17|15460.17|15577.09|15457.09|10
1623154170000|2021-06-08 12:09:30|15579.05|15459.05|15578.33|15458.33|15580.75|15460.75|15578.33|15458.33|10
1623154180000|2021-06-08 12:09:40|15577.91|15457.91|15574.96|15454.96|15578.19|15458.19|15574.96|15454.96|10
1623154190000|2021-06-08 12:09:50|15574.64|15454.64|15571.23|15451.23|15574.74|15454.74|15571.23|15451.23|10
1623154200000|2021-06-08 12:10:00|15570.65|15450.65|15570.11|15450.11|15570.65|15450.65|15570.01|15450.01|9
1623154210000|2021-06-08 12:10:10|15569.11|15449.11|15568.8|15448.8|15569.11|15449.11|15568.01|15448.01|10
1623154220000|2021-06-08 12:10:20|15569.16|15449.16|15568.24|15448.24|15569.16|15449.16|15566.84|15446.84|10
1623154230000|2021-06-08 12:10:30|15567.63|15447.63|15569.33|15449.33|15569.33|15449.33|15566.45|15446.45|10
1623154240000|2021-06-08 12:10:40|15569.11|15449.11|15568.57|15448.57|15569.47|15449.47|15568.57|15448.57|10
1623154250000|2021-06-08 12:10:50|15566.88|15446.88|15562.9|15442.9|15566.88|15446.88|15562.9|15442.9|10
1623154260000|2021-06-08 12:11:00|15563.32|15443.32|15560.91|15440.91|15563.32|15443.32|15560.91|15440.91|10
1623154270000|2021-06-08 12:11:10|15559.86|15439.86|15555.54|15435.54|15559.86|15439.86|15555.22|15435.22|10
1623154280000|2021-06-08 12:11:20|15555.33|15435.33|15547.62|15427.62|15555.33|15435.33|15547.62|15427.62|10
1623154290000|2021-06-08 12:11:30|15546.96|15426.96|15544.41|15424.41|15546.96|15426.96|15544.41|15424.41|10
1623154300000|2021-06-08 12:11:40|15543.85|15423.85|15543.41|15423.41|15544.62|15424.62|15543.4|15423.4|10
1623154310000|2021-06-08 12:11:50|15543.67|15423.67|15542.97|15422.97|15544.21|15424.21|15542.91|15422.91|10
1623154320000|2021-06-08 12:12:00|15543.73|15423.73|15546.86|15426.86|15546.86|15426.86|15542.01|15422.01|10
1623154330000|2021-06-08 12:12:10|15546.43|15426.43|15548.95|15428.95|15548.95|15428.95|15546.43|15426.43|10
1623154340000|2021-06-08 12:12:20|15547.81|15427.81|15551.75|15431.75|15552.76|15432.76|15547.81|15427.81|10
1623154350000|2021-06-08 12:12:30|15553.06|15433.06|15557.21|15437.21|15557.52|15437.52|15553.06|15433.06|10
1623154360000|2021-06-08 12:12:40|15556.84|15436.84|15558.59|15438.59|15558.9|15438.9|15556.84|15436.84|10
1623154370000|2021-06-08 12:12:50|15559.18|15439.18|15560.08|15440.08|15560.08|15440.08|15558.96|15438.96|10
1623154380000|2021-06-08 12:13:00|15560.29|15440.29|15556.13|15436.13|15560.69|15440.69|15556.13|15436.13|10
1623154390000|2021-06-08 12:13:10|15556.12|15436.12|15554.75|15434.75|15556.12|15436.12|15554.69|15434.69|10
1623154400000|2021-06-08 12:13:20|15554.31|15434.31|15557|15437|15557|15437|15554.31|15434.31|9
1623154410000|2021-06-08 12:13:30|15556.76|15436.76|15559.06|15439.06|15559.06|15439.06|15556.76|15436.76|9
1623154420000|2021-06-08 12:13:40|15559.67|15439.67|15560.91|15440.91|15560.91|15440.91|15559.54|15439.54|10
1623154430000|2021-06-08 12:13:50|15561.09|15441.09|15564.93|15444.93|15565.13|15445.13|15561.09|15441.09|10
1623154440000|2021-06-08 12:14:00|15565.1|15445.1|15567.75|15447.75|15567.75|15447.75|15565.05|15445.05|9
1623154450000|2021-06-08 12:14:10|15567.3|15447.3|15567.1|15447.1|15568.14|15448.14|15566.85|15446.85|10
1623154460000|2021-06-08 12:14:20|15567.28|15447.28|15568.27|15448.27|15569.6|15449.6|15566.88|15446.88|10
1623154470000|2021-06-08 12:14:30|15567.57|15447.57|15565.57|15445.57|15567.57|15447.57|15565.54|15445.54|9
1623154480000|2021-06-08 12:14:40|15565.48|15445.48|15562.52|15442.52|15565.48|15445.48|15562.52|15442.52|9
1623154490000|2021-06-08 12:14:50|15562.8|15442.8|15562.04|15442.04|15562.8|15442.8|15561.97|15441.97|10
1623154500000|2021-06-08 12:15:00|15562.52|15442.52|15563.14|15443.14|15563.29|15443.29|15562.52|15442.52|10
1623154510000|2021-06-08 12:15:10|15563.58|15443.58|15564.45|15444.45|15564.45|15444.45|15563.13|15443.13|10
1623154520000|2021-06-08 12:15:20|15564.7|15444.7|15570.45|15450.45|15570.45|15450.45|15564.7|15444.7|10
1623154530000|2021-06-08 12:15:30|15571.07|15451.07|15578.46|15458.46|15578.46|15458.46|15571.07|15451.07|10
1623154540000|2021-06-08 12:15:40|15578.99|15458.99|15584.94|15464.94|15585.51|15465.51|15578.99|15458.99|10
1623154550000|2021-06-08 12:15:50|15584.97|15464.97|15585.35|15465.35|15586.73|15466.73|15584.97|15464.97|10
1623154560000|2021-06-08 12:16:00|15584.53|15464.53|15584.25|15464.25|15584.86|15464.86|15582.84|15462.84|10
1623154570000|2021-06-08 12:16:10|15584.47|15464.47|15587.54|15467.54|15587.54|15467.54|15584.25|15464.25|10
1623154580000|2021-06-08 12:16:20|15587.53|15467.53|15589.95|15469.95|15590.78|15470.78|15587.53|15467.53|10
1623154590000|2021-06-08 12:16:30|15589.64|15469.64|15590.36|15470.36|15590.36|15470.36|15589.35|15469.35|9
1623154600000|2021-06-08 12:16:40|15591.08|15471.08|15591.16|15471.16|15592.16|15472.16|15591.04|15471.04|10
1623154610000|2021-06-08 12:16:50|15590.61|15470.61|15590.33|15470.33|15590.61|15470.61|15589.92|15469.92|10
1623154620000|2021-06-08 12:17:00|15590.68|15470.68|15591.87|15471.87|15591.87|15471.87|15590.47|15470.47|10
1623154630000|2021-06-08 12:17:10|15593.16|15473.16|15598.55|15478.55|15598.55|15478.55|15592.94|15472.94|10
1623154640000|2021-06-08 12:17:20|15598.87|15478.87|15602.4|15482.4|15602.88|15482.88|15598.87|15478.87|10
1623154650000|2021-06-08 12:17:30|15602.93|15482.93|15606.73|15486.73|15607|15487|15602.93|15482.93|10
1623154660000|2021-06-08 12:17:40|15606.13|15486.13|15606.88|15486.88|15609.62|15489.62|15606.13|15486.13|10
1623154670000|2021-06-08 12:17:50|15605.76|15485.76|15600.57|15480.57|15605.76|15485.76|15600.57|15480.57|10
1623154680000|2021-06-08 12:18:00|15600.14|15480.14|15596.88|15476.88|15600.14|15480.14|15596.65|15476.65|9
1623154690000|2021-06-08 12:18:10|15596.69|15476.69|15597.13|15477.13|15597.92|15477.92|15596.69|15476.69|10
1623154700000|2021-06-08 12:18:20|15596.74|15476.74|15593.59|15473.59|15596.74|15476.74|15593.59|15473.59|10
1623154710000|2021-06-08 12:18:30|15593.13|15473.13|15589.18|15469.18|15593.13|15473.13|15589.18|15469.18|10
1623154720000|2021-06-08 12:18:40|15589.58|15469.58|15590.68|15470.68|15590.89|15470.89|15589.58|15469.58|9
1623154730000|2021-06-08 12:18:50|15591.1|15471.1|15593.55|15473.55|15593.58|15473.58|15591.1|15471.1|10
1623154740000|2021-06-08 12:19:00|15594.63|15474.63|15596.26|15476.26|15596.79|15476.79|15594.63|15474.63|10
1623154750000|2021-06-08 12:19:10|15596.33|15476.33|15599.07|15479.07|15599.26|15479.26|15596.26|15476.26|9
1623154760000|2021-06-08 12:19:20|15599.67|15479.67|15596.93|15476.93|15599.67|15479.67|15596.93|15476.93|10
1623154770000|2021-06-08 12:19:30|15597.01|15477.01|15600.37|15480.37|15600.37|15480.37|15596.9|15476.9|10
1623154780000|2021-06-08 12:19:40|15601.61|15481.61|15603.02|15483.02|15603.02|15483.02|15600.92|15480.92|10
1623154790000|2021-06-08 12:19:50|15603.6|15483.6|15604.69|15484.69|15604.81|15484.81|15603.6|15483.6|9
1623154800000|2021-06-08 12:20:00|15605.3|15485.3|15609.83|15489.83|15609.92|15489.92|15605.3|15485.3|10
1623154810000|2021-06-08 12:20:10|15610.18|15490.18|15613.88|15493.88|15614.2|15494.2|15610.18|15490.18|10
1623154820000|2021-06-08 12:20:20|15614.55|15494.55|15615.47|15495.47|15616.28|15496.28|15614.55|15494.55|9
1623154830000|2021-06-08 12:20:30|15616.11|15496.11|15617.74|15497.74|15617.74|15497.74|15615.9|15495.9|10
1623154840000|2021-06-08 12:20:40|15618.32|15498.32|15619.36|15499.36|15619.36|15499.36|15617.44|15497.44|10
1623154850000|2021-06-08 12:20:50|15618.49|15498.49|15621.48|15501.48|15621.48|15501.48|15618.32|15498.32|10
1623154860000|2021-06-08 12:21:00|15620.92|15500.92|15620.01|15500.01|15621.67|15501.67|15619.82|15499.82|10
1623154870000|2021-06-08 12:21:10|15620.36|15500.36|15613.36|15493.36|15620.65|15500.65|15613.36|15493.36|10
1623154880000|2021-06-08 12:21:20|15612.3|15492.3|15607.42|15487.42|15612.3|15492.3|15607.42|15487.42|10
1623154890000|2021-06-08 12:21:30|15606.01|15486.01|15603.27|15483.27|15606.01|15486.01|15603.19|15483.19|10
1623154900000|2021-06-08 12:21:40|15602.84|15482.84|15599.39|15479.39|15602.84|15482.84|15599.39|15479.39|9
1623154910000|2021-06-08 12:21:50|15599.25|15479.25|15595.95|15475.95|15599.25|15479.25|15595.95|15475.95|10
1623154920000|2021-06-08 12:22:00|15595.37|15475.37|15597.11|15477.11|15597.11|15477.11|15594.61|15474.61|10
1623154930000|2021-06-08 12:22:10|15597.04|15477.04|15602.38|15482.38|15602.45|15482.45|15597.04|15477.04|10
1623154940000|2021-06-08 12:22:20|15602.03|15482.03|15604.6|15484.6|15604.6|15484.6|15602.03|15482.03|10
1623154950000|2021-06-08 12:22:30|15604.98|15484.98|15605.97|15485.97|15605.97|15485.97|15604.68|15484.68|10
1623154960000|2021-06-08 12:22:40|15605.71|15485.71|15603.61|15483.61|15605.71|15485.71|15603.61|15483.61|10
1623154970000|2021-06-08 12:22:50|15603.35|15483.35|15600.66|15480.66|15603.59|15483.59|15600.66|15480.66|10
1623154980000|2021-06-08 12:23:00|15600.55|15480.55|15599.81|15479.81|15600.72|15480.72|15599.81|15479.81|10
1623154990000|2021-06-08 12:23:10|15600.24|15480.24|15601.92|15481.92|15602.2|15482.2|15600.24|15480.24|10
1623155000000|2021-06-08 12:23:20|15601.58|15481.58|15599.27|15479.27|15601.58|15481.58|15599.27|15479.27|10
1623155010000|2021-06-08 12:23:30|15599.62|15479.62|15598.3|15478.3|15599.71|15479.71|15598.29|15478.29|10
1623155020000|2021-06-08 12:23:40|15598.4|15478.4|15595.44|15475.44|15598.4|15478.4|15595.44|15475.44|10
1623155030000|2021-06-08 12:23:50|15594.72|15474.72|15594.57|15474.57|15595.66|15475.66|15594.53|15474.53|10
1623155040000|2021-06-08 12:24:00|15595.08|15475.08|15595.58|15475.58|15595.58|15475.58|15594.09|15474.09|10
1623155050000|2021-06-08 12:24:10|15595.87|15475.87|15594.83|15474.83|15595.87|15475.87|15594.83|15474.83|10
1623155060000|2021-06-08 12:24:20|15594.96|15474.96|15595.9|15475.9|15595.96|15475.96|15594.72|15474.72|9
1623155070000|2021-06-08 12:24:30|15595.97|15475.97|15596.41|15476.41|15597.77|15477.77|15595.97|15475.97|10
1623155080000|2021-06-08 12:24:40|15596.16|15476.16|15592.61|15472.61|15596.16|15476.16|15592.61|15472.61|9
1623155090000|2021-06-08 12:24:50|15592.22|15472.22|15584.16|15464.16|15592.22|15472.22|15584.16|15464.16|10
1623155100000|2021-06-08 12:25:00|15582.67|15462.67|15572.29|15452.29|15582.75|15462.75|15572.29|15452.29|10
1623155110000|2021-06-08 12:25:10|15572.1|15452.1|15573.59|15453.59|15573.59|15453.59|15571.53|15451.53|10
1623155120000|2021-06-08 12:25:20|15574.08|15454.08|15572.9|15452.9|15575.53|15455.53|15572.9|15452.9|10
1623155130000|2021-06-08 12:25:30|15573.12|15453.12|15576.21|15456.21|15576.57|15456.57|15573.12|15453.12|10
1623155140000|2021-06-08 12:25:40|15576.69|15456.69|15575.19|15455.19|15576.8|15456.8|15575.19|15455.19|10
1623155150000|2021-06-08 12:25:50|15575.22|15455.22|15574.42|15454.42|15575.22|15455.22|15573.19|15453.19|10
1623155160000|2021-06-08 12:26:00|15575.18|15455.18|15581.36|15461.36|15581.36|15461.36|15575.18|15455.18|10
1623155170000|2021-06-08 12:26:10|15582.56|15462.56|15589.97|15469.97|15590.27|15470.27|15582.56|15462.56|10
1623155180000|2021-06-08 12:26:20|15590.39|15470.39|15592.78|15472.78|15592.78|15472.78|15590.27|15470.27|10
1623155190000|2021-06-08 12:26:30|15593.34|15473.34|15596.57|15476.57|15596.58|15476.58|15593.34|15473.34|10
1623155200000|2021-06-08 12:26:40|15596.6|15476.6|15599.63|15479.63|15599.78|15479.78|15596.52|15476.52|10
1623155210000|2021-06-08 12:26:50|15600.18|15480.18|15598.06|15478.06|15600.18|15480.18|15597.52|15477.52|10
1623155220000|2021-06-08 12:27:00|15597.8|15477.8|15597.28|15477.28|15598.66|15478.66|15596.47|15476.47|10
1623155230000|2021-06-08 12:27:10|15596.92|15476.92|15590.79|15470.79|15596.92|15476.92|15590.79|15470.79|10
1623155240000|2021-06-08 12:27:20|15589.55|15469.55|15584.73|15464.73|15589.55|15469.55|15584.36|15464.36|9
1623155250000|2021-06-08 12:27:30|15584.51|15464.51|15579.13|15459.13|15584.84|15464.84|15579.13|15459.13|10
1623155260000|2021-06-08 12:27:40|15579.67|15459.67|15569.88|15449.88|15579.67|15459.67|15569.88|15449.88|9
1623155270000|2021-06-08 12:27:50|15569.05|15449.05|15567.48|15447.48|15569.05|15449.05|15567.37|15447.37|9
1623155280000|2021-06-08 12:28:00|15567.62|15447.62|15565.1|15445.1|15567.62|15447.62|15564.64|15444.64|10
1623155290000|2021-06-08 12:28:10|15564.06|15444.06|15558.88|15438.88|15564.06|15444.06|15558.88|15438.88|10
1623155300000|2021-06-08 12:28:20|15558.68|15438.68|15555.55|15435.55|15558.68|15438.68|15555.55|15435.55|10
1623155310000|2021-06-08 12:28:30|15556.08|15436.08|15557.54|15437.54|15557.54|15437.54|15555.89|15435.89|10
1623155320000|2021-06-08 12:28:40|15557.62|15437.62|15556.43|15436.43|15558.48|15438.48|15556.21|15436.21|9
1623155330000|2021-06-08 12:28:50|15556.48|15436.48|15554.04|15434.04|15556.48|15436.48|15554.04|15434.04|9
1623155340000|2021-06-08 12:29:00|15553.94|15433.94|15553.89|15433.89|15554.44|15434.44|15552.89|15432.89|10
1623155350000|2021-06-08 12:29:10|15551.45|15431.45|15549.44|15429.44|15551.45|15431.45|15549.44|15429.44|9
1623155360000|2021-06-08 12:29:20|15549.64|15429.64|15550.8|15430.8|15550.8|15430.8|15549.31|15429.31|10
1623155370000|2021-06-08 12:29:30|15551.56|15431.56|15551.95|15431.95|15552.22|15432.22|15551.56|15431.56|10
1623155380000|2021-06-08 12:29:40|15552.32|15432.32|15554.61|15434.61|15554.76|15434.76|15552.32|15432.32|10
1623155390000|2021-06-08 12:29:50|15554.63|15434.63|15556.39|15436.39|15556.5|15436.5|15554.55|15434.55|10
1623155400000|2021-06-08 12:30:00|15555.99|15435.99|15557.87|15437.87|15557.87|15437.87|15555.48|15435.48|10
1623155410000|2021-06-08 12:30:10|15557.73|15437.73|15558.53|15438.53|15558.96|15438.96|15557.56|15437.56|10
1623155420000|2021-06-08 12:30:20|15558.38|15438.38|15563.99|15443.99|15563.99|15443.99|15558.38|15438.38|10
1623155430000|2021-06-08 12:30:30|15564.8|15444.8|15570.23|15450.23|15570.23|15450.23|15564.8|15444.8|10
1623155440000|2021-06-08 12:30:40|15570.2|15450.2|15572.95|15452.95|15572.95|15452.95|15570.09|15450.09|10
1623155450000|2021-06-08 12:30:50|15572.98|15452.98|15575.84|15455.84|15576.55|15456.55|15572.98|15452.98|10
1623155460000|2021-06-08 12:31:00|15575.91|15455.91|15575.43|15455.43|15576.14|15456.14|15575.43|15455.43|9
1623155470000|2021-06-08 12:31:10|15575.26|15455.26|15574.88|15454.88|15575.62|15455.62|15574.79|15454.79|9
1623155480000|2021-06-08 12:31:20|15574.14|15454.14|15571.68|15451.68|15574.14|15454.14|15571.68|15451.68|10
1623155490000|2021-06-08 12:31:30|15571.11|15451.11|15568.58|15448.58|15571.11|15451.11|15568.58|15448.58|9
1623155500000|2021-06-08 12:31:40|15567.87|15447.87|15564.35|15444.35|15567.87|15447.87|15564.26|15444.26|10
1623155510000|2021-06-08 12:31:50|15564.33|15444.33|15564.78|15444.78|15564.78|15444.78|15563.57|15443.57|9
1623155520000|2021-06-08 12:32:00|15564.85|15444.85|15561.44|15441.44|15565.22|15445.22|15561.44|15441.44|10
1623155530000|2021-06-08 12:32:10|15560.02|15440.02|15559.32|15439.32|15560.72|15440.72|15558.37|15438.37|10
1623155540000|2021-06-08 12:32:20|15559.35|15439.35|15558.65|15438.65|15560|15440|15558.5|15438.5|10
1623155550000|2021-06-08 12:32:30|15557.88|15437.88|15553.66|15433.66|15557.88|15437.88|15553.66|15433.66|10
1623155560000|2021-06-08 12:32:40|15554.15|15434.15|15549.42|15429.42|15554.19|15434.19|15549.42|15429.42|10
1623155570000|2021-06-08 12:32:50|15549.4|15429.4|15548.16|15428.16|15549.43|15429.43|15548.16|15428.16|10
1623155580000|2021-06-08 12:33:00|15547.52|15427.52|15543.76|15423.76|15547.74|15427.74|15543.76|15423.76|10
1623155590000|2021-06-08 12:33:10|15543.08|15423.08|15542.1|15422.1|15543.08|15423.08|15540.93|15420.93|10
1623155600000|2021-06-08 12:33:20|15542.15|15422.15|15543.53|15423.53|15544.04|15424.04|15542.15|15422.15|10
1623155610000|2021-06-08 12:33:30|15543.14|15423.14|15543.13|15423.13|15543.25|15423.25|15542.66|15422.66|9
1623155620000|2021-06-08 12:33:40|15541.75|15421.75|15551.3|15431.3|15551.3|15431.3|15541.51|15421.51|10
1623155630000|2021-06-08 12:33:50|15551.9|15431.9|15559.51|15439.51|15559.51|15439.51|15551.9|15431.9|10
1623155640000|2021-06-08 12:34:00|15560.17|15440.17|15560.54|15440.54|15561.99|15441.99|15560.17|15440.17|10
1623155650000|2021-06-08 12:34:10|15561.54|15441.54|15562.89|15442.89|15562.89|15442.89|15561.54|15441.54|9
1623155660000|2021-06-08 12:34:20|15562.85|15442.85|15563.22|15443.22|15563.67|15443.67|15562.85|15442.85|10
1623155670000|2021-06-08 12:34:30|15561.67|15441.67|15560.46|15440.46|15561.99|15441.99|15560.46|15440.46|10
1623155680000|2021-06-08 12:34:40|15559.5|15439.5|15557.31|15437.31|15559.73|15439.73|15557.31|15437.31|10
1623155690000|2021-06-08 12:34:50|15557.14|15437.14|15551.8|15431.8|15557.14|15437.14|15551.75|15431.75|10
1623155700000|2021-06-08 12:35:00|15550.82|15430.82|15550.36|15430.36|15550.84|15430.84|15550.02|15430.02|10
1623155710000|2021-06-08 12:35:10|15550.2|15430.2|15544.23|15424.23|15550.2|15430.2|15544.23|15424.23|10
1623155720000|2021-06-08 12:35:20|15544.5|15424.5|15543.11|15423.11|15544.5|15424.5|15542.98|15422.98|10
1623155730000|2021-06-08 12:35:30|15543.08|15423.08|15541.88|15421.88|15543.37|15423.37|15541.81|15421.81|10
1623155740000|2021-06-08 12:35:40|15541.21|15421.21|15537.53|15417.53|15541.26|15421.26|15537.53|15417.53|10
1623155750000|2021-06-08 12:35:50|15535.28|15415.28|15527.62|15407.62|15535.28|15415.28|15527.62|15407.62|10
1623155760000|2021-06-08 12:36:00|15528.02|15408.02|15522.92|15402.92|15528.23|15408.23|15522.92|15402.92|10
1623155770000|2021-06-08 12:36:10|15521.07|15401.07|15519.85|15399.85|15521.19|15401.19|15519.85|15399.85|10
1623155780000|2021-06-08 12:36:20|15518.71|15398.71|15517.1|15397.1|15518.71|15398.71|15516.67|15396.67|10
1623155790000|2021-06-08 12:36:30|15516.53|15396.53|15514.36|15394.36|15516.59|15396.59|15513.95|15393.95|10
1623155800000|2021-06-08 12:36:40|15513.49|15393.49|15512.07|15392.07|15513.49|15393.49|15511.66|15391.66|10
1623155810000|2021-06-08 12:36:50|15511.63|15391.63|15510.92|15390.92|15512.04|15392.04|15510.92|15390.92|10
1623155820000|2021-06-08 12:37:00|15510.5|15390.5|15509.97|15389.97|15511.1|15391.1|15509.72|15389.72|10
1623155830000|2021-06-08 12:37:10|15510.82|15390.82|15513.76|15393.76|15513.76|15393.76|15509.86|15389.86|10
1623155840000|2021-06-08 12:37:20|15513.55|15393.55|15516.55|15396.55|15516.55|15396.55|15513.55|15393.55|10
1623155850000|2021-06-08 12:37:30|15516.99|15396.99|15518.03|15398.03|15518.25|15398.25|15516.99|15396.99|10
1623155860000|2021-06-08 12:37:40|15518.34|15398.34|15518.47|15398.47|15519.17|15399.17|15518|15398|10
1623155870000|2021-06-08 12:37:50|15518.05|15398.05|15516.23|15396.23|15518.6|15398.6|15516.23|15396.23|10
1623155880000|2021-06-08 12:38:00|15516.34|15396.34|15512.68|15392.68|15516.34|15396.34|15512.68|15392.68|9
1623155890000|2021-06-08 12:38:10|15513.26|15393.26|15514.61|15394.61|15514.61|15394.61|15513.26|15393.26|10
1623155900000|2021-06-08 12:38:20|15514.66|15394.66|15516.15|15396.15|15516.15|15396.15|15514.66|15394.66|10
1623155910000|2021-06-08 12:38:30|15516.33|15396.33|15520.33|15400.33|15520.33|15400.33|15516.33|15396.33|10
1623155920000|2021-06-08 12:38:40|15520.49|15400.49|15519.98|15399.98|15521.05|15401.05|15519.98|15399.98|10
1623155930000|2021-06-08 12:38:50|15520.14|15400.14|15515.81|15395.81|15520.14|15400.14|15515.81|15395.81|10
1623155940000|2021-06-08 12:39:00|15515.67|15395.67|15513.17|15393.17|15515.67|15395.67|15513.14|15393.14|10
1623155950000|2021-06-08 12:39:10|15512.25|15392.25|15511.53|15391.53|15512.25|15392.25|15511.53|15391.53|10
1623155960000|2021-06-08 12:39:20|15511.18|15391.18|15509.99|15389.99|15512.18|15392.18|15509.99|15389.99|10
1623155970000|2021-06-08 12:39:30|15509.97|15389.97|15506.7|15386.7|15510.14|15390.14|15506.7|15386.7|10
1623155980000|2021-06-08 12:39:40|15506.19|15386.19|15502.77|15382.77|15506.19|15386.19|15502.77|15382.77|10
1623155990000|2021-06-08 12:39:50|15502.94|15382.94|15500.12|15380.12|15502.94|15382.94|15500.12|15380.12|10
1623156000000|2021-06-08 12:40:00|15499.55|15379.55|15490.94|15370.94|15499.55|15379.55|15490.94|15370.94|10
1623156010000|2021-06-08 12:40:10|15490.88|15370.88|15478.53|15358.53|15490.88|15370.88|15478.53|15358.53|10
1623156020000|2021-06-08 12:40:20|15476.37|15356.37|15469.71|15349.71|15476.37|15356.37|15469.71|15349.71|10
1623156030000|2021-06-08 12:40:30|15468.86|15348.86|15466.15|15346.15|15468.86|15348.86|15465.63|15345.63|10
1623156040000|2021-06-08 12:40:40|15465.93|15345.93|15463.48|15343.48|15465.93|15345.93|15463.48|15343.48|10
1623156050000|2021-06-08 12:40:50|15462.52|15342.52|15462.9|15342.9|15463.88|15343.88|15462.52|15342.52|10
1623156060000|2021-06-08 12:41:00|15461.92|15341.92|15461.99|15341.99|15461.99|15341.99|15460.8|15340.8|9
1623156070000|2021-06-08 12:41:10|15461.95|15341.95|15463.67|15343.67|15463.67|15343.67|15460.61|15340.61|10
1623156080000|2021-06-08 12:41:20|15463.31|15343.31|15451.37|15331.37|15463.31|15343.31|15451.37|15331.37|10
1623156090000|2021-06-08 12:41:30|15450.49|15330.49|15436.04|15316.04|15450.49|15330.49|15436.04|15316.04|9
1623156100000|2021-06-08 12:41:40|15434.31|15314.31|15433.77|15313.77|15434.31|15314.31|15432.65|15312.65|10
1623156110000|2021-06-08 12:41:50|15434.75|15314.75|15433.8|15313.8|15435.2|15315.2|15433.8|15313.8|10
1623156120000|2021-06-08 12:42:00|15433.04|15313.04|15434.09|15314.09|15434.69|15314.69|15432.27|15312.27|10
1623156130000|2021-06-08 12:42:10|15434.34|15314.34|15438.25|15318.25|15438.25|15318.25|15434.34|15314.34|10
1623156140000|2021-06-08 12:42:20|15439.31|15319.31|15440.42|15320.42|15440.78|15320.78|15439.31|15319.31|10
1623156150000|2021-06-08 12:42:30|15440.15|15320.15|15437.43|15317.43|15440.15|15320.15|15436.73|15316.73|10
1623156160000|2021-06-08 12:42:40|15436.76|15316.76|15434.5|15314.5|15437.19|15317.19|15434.5|15314.5|10
1623156170000|2021-06-08 12:42:50|15434.33|15314.33|15433.76|15313.76|15435.57|15315.57|15433.76|15313.76|9
1623156180000|2021-06-08 12:43:00|15433.31|15313.31|15432.57|15312.57|15433.33|15313.33|15432.57|15312.57|10
1623156190000|2021-06-08 12:43:10|15432.53|15312.53|15433.11|15313.11|15433.29|15313.29|15431.76|15311.76|10
1623156200000|2021-06-08 12:43:20|15433.53|15313.53|15434.57|15314.57|15434.57|15314.57|15433.37|15313.37|9
1623156210000|2021-06-08 12:43:30|15434.62|15314.62|15428.39|15308.39|15434.76|15314.76|15428.39|15308.39|10
1623156220000|2021-06-08 12:43:40|15428.22|15308.22|15420.27|15300.27|15428.22|15308.22|15420.27|15300.27|10
1623156230000|2021-06-08 12:43:50|15420.06|15300.06|15419.7|15299.7|15420.45|15300.45|15419.68|15299.68|10
1623156240000|2021-06-08 12:44:00|15419.79|15299.79|15420.34|15300.34|15421.11|15301.11|15419.66|15299.66|10
1623156250000|2021-06-08 12:44:10|15420.83|15300.83|15425.45|15305.45|15425.46|15305.46|15420.83|15300.83|10
1623156260000|2021-06-08 12:44:20|15426.17|15306.17|15427.13|15307.13|15427.85|15307.85|15426.17|15306.17|10
1623156270000|2021-06-08 12:44:30|15427.86|15307.86|15429.64|15309.64|15430.79|15310.79|15427.86|15307.86|10
1623156280000|2021-06-08 12:44:40|15430.3|15310.3|15431.97|15311.97|15432.44|15312.44|15430.3|15310.3|10
1623156290000|2021-06-08 12:44:50|15431.3|15311.3|15430.95|15310.95|15431.54|15311.54|15430.71|15310.71|9
1623156300000|2021-06-08 12:45:00|15430.4|15310.4|15425.6|15305.6|15430.4|15310.4|15425.6|15305.6|10
1623156310000|2021-06-08 12:45:10|15425.53|15305.53|15419.54|15299.54|15425.53|15305.53|15419.43|15299.43|10
1623156320000|2021-06-08 12:45:20|15418.12|15298.12|15409.56|15289.56|15418.12|15298.12|15409.56|15289.56|10
1623156330000|2021-06-08 12:45:30|15409.67|15289.67|15406.69|15286.69|15409.67|15289.67|15406.58|15286.58|10
1623156340000|2021-06-08 12:45:40|15405.29|15285.29|15403.41|15283.41|15405.29|15285.29|15403.21|15283.21|10
1623156350000|2021-06-08 12:45:50|15402.65|15282.65|15406.03|15286.03|15406.03|15286.03|15402.44|15282.44|10
1623156360000|2021-06-08 12:46:00|15406.47|15286.47|15416.83|15296.83|15416.83|15296.83|15406.47|15286.47|10
1623156370000|2021-06-08 12:46:10|15417.23|15297.23|15424.2|15304.2|15424.2|15304.2|15417.23|15297.23|10
1623156380000|2021-06-08 12:46:20|15425.05|15305.05|15428.68|15308.68|15428.68|15308.68|15424.78|15304.78|10
1623156390000|2021-06-08 12:46:30|15429.46|15309.46|15438.27|15318.27|15438.69|15318.69|15429.46|15309.46|10
1623156400000|2021-06-08 12:46:40|15438.73|15318.73|15438.54|15318.54|15439.57|15319.57|15438.54|15318.54|10
1623156410000|2021-06-08 12:46:50|15438.26|15318.26|15440.43|15320.43|15440.5|15320.5|15438.15|15318.15|10
1623156420000|2021-06-08 12:47:00|15440.59|15320.59|15435.65|15315.65|15440.59|15320.59|15435.65|15315.65|10
1623156430000|2021-06-08 12:47:10|15435.42|15315.42|15434|15314|15435.42|15315.42|15434|15314|9
1623156440000|2021-06-08 12:47:20|15433.9|15313.9|15433.57|15313.57|15434.26|15314.26|15432.78|15312.78|10
1623156450000|2021-06-08 12:47:30|15434.2|15314.2|15432.35|15312.35|15434.2|15314.2|15432.35|15312.35|10
1623156460000|2021-06-08 12:47:40|15431.79|15311.79|15428.22|15308.22|15431.79|15311.79|15428.22|15308.22|9
1623156470000|2021-06-08 12:47:50|15428.36|15308.36|15428.76|15308.76|15429.24|15309.24|15428.36|15308.36|10
1623156480000|2021-06-08 12:48:00|15428.35|15308.35|15424.78|15304.78|15428.72|15308.72|15424.78|15304.78|10
1623156490000|2021-06-08 12:48:10|15424.71|15304.71|15423.6|15303.6|15424.71|15304.71|15423.6|15303.6|10
1623156500000|2021-06-08 12:48:20|15423.03|15303.03|15423.21|15303.21|15423.59|15303.59|15423.03|15303.03|10
1623156510000|2021-06-08 12:48:30|15423.09|15303.09|15420.39|15300.39|15423.09|15303.09|15420.39|15300.39|10
1623156520000|2021-06-08 12:48:40|15419.2|15299.2|15413.92|15293.92|15419.2|15299.2|15413.92|15293.92|10
1623156530000|2021-06-08 12:48:50|15412.53|15292.53|15404.81|15284.81|15412.53|15292.53|15404.51|15284.51|10
1623156540000|2021-06-08 12:49:00|15404.34|15284.34|15403.14|15283.14|15404.34|15284.34|15402.97|15282.97|10
1623156550000|2021-06-08 12:49:10|15402.61|15282.61|15405.85|15285.85|15405.85|15285.85|15402.61|15282.61|10
1623156560000|2021-06-08 12:49:20|15406.35|15286.35|15413.76|15293.76|15413.76|15293.76|15406.35|15286.35|10
1623156570000|2021-06-08 12:49:30|15413.55|15293.55|15414.04|15294.04|15416.04|15296.04|15413.38|15293.38|9
1623156580000|2021-06-08 12:49:40|15413.58|15293.58|15409.87|15289.87|15413.84|15293.84|15409.87|15289.87|10
1623156590000|2021-06-08 12:49:50|15409.11|15289.11|15405.84|15285.84|15409.11|15289.11|15405.64|15285.64|9
1623156600000|2021-06-08 12:50:00|15404.94|15284.94|15404.06|15284.06|15404.94|15284.94|15404.06|15284.06|10
1623156610000|2021-06-08 12:50:10|15403.93|15283.93|15402.51|15282.51|15403.93|15283.93|15402.51|15282.51|10
1623156620000|2021-06-08 12:50:20|15401.07|15281.07|15395.7|15275.7|15401.07|15281.07|15395.63|15275.63|10
1623156630000|2021-06-08 12:50:30|15395.69|15275.69|15397.09|15277.09|15397.69|15277.69|15395.69|15275.69|9
1623156640000|2021-06-08 12:50:40|15397.44|15277.44|15404.09|15284.09|15404.09|15284.09|15397.44|15277.44|10
1623156650000|2021-06-08 12:50:50|15404.33|15284.33|15406.94|15286.94|15406.94|15286.94|15404.33|15284.33|10
1623156660000|2021-06-08 12:51:00|15408.01|15288.01|15416.66|15296.66|15416.66|15296.66|15408.01|15288.01|10
1623156670000|2021-06-08 12:51:10|15418.26|15298.26|15419.53|15299.53|15419.74|15299.74|15418.26|15298.26|10
1623156680000|2021-06-08 12:51:20|15419.13|15299.13|15419.76|15299.76|15420.96|15300.96|15419.13|15299.13|10
1623156690000|2021-06-08 12:51:30|15419.72|15299.72|15422.66|15302.66|15422.66|15302.66|15419.72|15299.72|9
1623156700000|2021-06-08 12:51:40|15422.58|15302.58|15424.1|15304.1|15424.32|15304.32|15422.58|15302.58|10
1623156710000|2021-06-08 12:51:50|15423.91|15303.91|15419.56|15299.56|15424.14|15304.14|15419.56|15299.56|9
1623156720000|2021-06-08 12:52:00|15419.05|15299.05|15417.47|15297.47|15419.05|15299.05|15417.15|15297.15|10
1623156730000|2021-06-08 12:52:10|15417.49|15297.49|15417.42|15297.42|15417.49|15297.49|15416.1|15296.1|10
1623156740000|2021-06-08 12:52:20|15417.67|15297.67|15418.27|15298.27|15418.86|15298.86|15417.23|15297.23|10
1623156750000|2021-06-08 12:52:30|15418.75|15298.75|15419.8|15299.8|15420.33|15300.33|15418.62|15298.62|10
1623156760000|2021-06-08 12:52:40|15421.05|15301.05|15419.32|15299.32|15421.05|15301.05|15419.32|15299.32|10
1623156770000|2021-06-08 12:52:50|15419.22|15299.22|15419.44|15299.44|15419.53|15299.53|15418.86|15298.86|10
1623156780000|2021-06-08 12:53:00|15420.04|15300.04|15419.49|15299.49|15420.04|15300.04|15419|15299|9
1623156790000|2021-06-08 12:53:10|15419.18|15299.18|15419.54|15299.54|15419.54|15299.54|15418.32|15298.32|10
1623156800000|2021-06-08 12:53:20|15420.18|15300.18|15420.77|15300.77|15421.57|15301.57|15420.18|15300.18|9
1623156810000|2021-06-08 12:53:30|15420.51|15300.51|15418.7|15298.7|15420.51|15300.51|15418.7|15298.7|9
1623156820000|2021-06-08 12:53:40|15418.95|15298.95|15417.99|15297.99|15418.95|15298.95|15417.8|15297.8|10
1623156830000|2021-06-08 12:53:50|15417.28|15297.28|15415.84|15295.84|15417.28|15297.28|15415.43|15295.43|10
1623156840000|2021-06-08 12:54:00|15414.45|15294.45|15413.1|15293.1|15414.45|15294.45|15412.17|15292.17|10
1623156850000|2021-06-08 12:54:10|15412.89|15292.89|15405.19|15285.19|15412.89|15292.89|15405.19|15285.19|10
1623156860000|2021-06-08 12:54:20|15404.9|15284.9|15397.68|15277.68|15404.9|15284.9|15397.68|15277.68|10
1623156870000|2021-06-08 12:54:30|15397|15277|15391.19|15271.19|15397|15277|15390.82|15270.82|10
1623156880000|2021-06-08 12:54:40|15391.44|15271.44|15389.16|15269.16|15391.44|15271.44|15389.16|15269.16|9
1623156890000|2021-06-08 12:54:50|15388.86|15268.86|15387.69|15267.69|15388.86|15268.86|15387.63|15267.63|10
1623156900000|2021-06-08 12:55:00|15387.05|15267.05|15390.67|15270.67|15390.67|15270.67|15387.05|15267.05|10
1623156910000|2021-06-08 12:55:10|15392.84|15272.84|15393.09|15273.09|15393.78|15273.78|15392.68|15272.68|10
1623156920000|2021-06-08 12:55:20|15392.84|15272.84|15395.5|15275.5|15395.5|15275.5|15392.84|15272.84|10
1623156930000|2021-06-08 12:55:30|15396.53|15276.53|15397.94|15277.94|15398.45|15278.45|15396.53|15276.53|10
1623156940000|2021-06-08 12:55:40|15397.79|15277.79|15400.12|15280.12|15400.12|15280.12|15396.88|15276.88|10
1623156950000|2021-06-08 12:55:50|15400.4|15280.4|15402.69|15282.69|15402.69|15282.69|15400.4|15280.4|9
1623156960000|2021-06-08 12:56:00|15402.84|15282.84|15402.54|15282.54|15402.84|15282.84|15401.85|15281.85|10
1623156970000|2021-06-08 12:56:10|15402.62|15282.62|15401|15281|15402.81|15282.81|15401|15281|10
1623156980000|2021-06-08 12:56:20|15400.89|15280.89|15400.36|15280.36|15400.89|15280.89|15399.94|15279.94|10
1623156990000|2021-06-08 12:56:30|15400.35|15280.35|15403.32|15283.32|15403.32|15283.32|15400.35|15280.35|10
1623157000000|2021-06-08 12:56:40|15403.19|15283.19|15404.94|15284.94|15405.39|15285.39|15403.19|15283.19|10
1623157010000|2021-06-08 12:56:50|15405.05|15285.05|15404.42|15284.42|15405.05|15285.05|15404.28|15284.28|10
1623157020000|2021-06-08 12:57:00|15404.56|15284.56|15400.17|15280.17|15404.74|15284.74|15400.17|15280.17|10
1623157030000|2021-06-08 12:57:10|15399.98|15279.98|15399.91|15279.91|15401.01|15281.01|15399.3|15279.3|10
1623157040000|2021-06-08 12:57:20|15399.38|15279.38|15398.9|15278.9|15399.65|15279.65|15398.57|15278.57|10
1623157050000|2021-06-08 12:57:30|15398.61|15278.61|15396.74|15276.74|15399.15|15279.15|15396.74|15276.74|10
1623157060000|2021-06-08 12:57:40|15396.22|15276.22|15388.95|15268.95|15396.26|15276.26|15388.95|15268.95|10
1623157070000|2021-06-08 12:57:50|15388.41|15268.41|15387.66|15267.66|15388.6|15268.6|15387.21|15267.21|10
1623157080000|2021-06-08 12:58:00|15388.1|15268.1|15391.05|15271.05|15391.05|15271.05|15388.1|15268.1|10
1623157090000|2021-06-08 12:58:10|15390.8|15270.8|15393|15273|15393|15273|15390.8|15270.8|9
1623157100000|2021-06-08 12:58:20|15393.31|15273.31|15398.03|15278.03|15398.03|15278.03|15393.31|15273.31|10
1623157110000|2021-06-08 12:58:30|15397.87|15277.87|15400.38|15280.38|15400.38|15280.38|15397.11|15277.11|10
1623157120000|2021-06-08 12:58:40|15400.1|15280.1|15400.88|15280.88|15401.35|15281.35|15400.02|15280.02|10
1623157130000|2021-06-08 12:58:50|15400.56|15280.56|15398.51|15278.51|15401.59|15281.59|15398.51|15278.51|10
1623157140000|2021-06-08 12:59:00|15398.46|15278.46|15399.69|15279.69|15399.69|15279.69|15396.95|15276.95|10
1623157150000|2021-06-08 12:59:10|15399.7|15279.7|15401.83|15281.83|15401.83|15281.83|15399.7|15279.7|10
1623157160000|2021-06-08 12:59:20|15402.04|15282.04|15405.95|15285.95|15405.95|15285.95|15401.97|15281.97|10
1623157170000|2021-06-08 12:59:30|15406.75|15286.75|15406.74|15286.74|15408.36|15288.36|15406.74|15286.74|10
1623157180000|2021-06-08 12:59:40|15406.01|15286.01|15404.24|15284.24|15406.01|15286.01|15404.24|15284.24|10
1623157190000|2021-06-08 12:59:50|15404.14|15284.14|15400.55|15280.55|15404.14|15284.14|15400.55|15280.55|10
1623157200000|2021-06-08 13:00:00|15400.22|15280.22|15398.22|15278.22|15400.22|15280.22|15397.48|15277.48|10
1623157210000|2021-06-08 13:00:10|15399.18|15279.18|15401.48|15281.48|15401.89|15281.89|15399.18|15279.18|10
1623157220000|2021-06-08 13:00:20|15402.96|15282.96|15410.13|15290.13|15410.13|15290.13|15402.96|15282.96|9
1623157230000|2021-06-08 13:00:30|15410.77|15290.77|15414.92|15294.92|15414.92|15294.92|15410.77|15290.77|10
1623157240000|2021-06-08 13:00:40|15415.26|15295.26|15417.61|15297.61|15417.74|15297.74|15415.26|15295.26|10
1623157250000|2021-06-08 13:00:50|15418|15298|15425.17|15305.17|15425.17|15305.17|15418|15298|10
1623157260000|2021-06-08 13:01:00|15425.92|15305.92|15429.18|15309.18|15429.18|15309.18|15425.92|15305.92|10
1623157270000|2021-06-08 13:01:10|15429.55|15309.55|15430.67|15310.67|15432.09|15312.09|15429.47|15309.47|10
1623157280000|2021-06-08 13:01:20|15437.14|15317.14|15437.19|15317.19|15438|15318|15437.14|15317.14|10
1623157290000|2021-06-08 13:01:30|15435.96|15315.96|15433.12|15313.12|15436.42|15316.42|15433.12|15313.12|9
1623157300000|2021-06-08 13:01:40|15434.11|15314.11|15432.88|15312.88|15434.53|15314.53|15432.88|15312.88|10
1623157310000|2021-06-08 13:01:50|15433.35|15313.35|15433.67|15313.67|15434.07|15314.07|15432.84|15312.84|10
1623157320000|2021-06-08 13:02:00|15433.39|15313.39|15430.39|15310.39|15433.39|15313.39|15430.39|15310.39|10
1623157330000|2021-06-08 13:02:10|15430.24|15310.24|15429.58|15309.58|15430.24|15310.24|15429.06|15309.06|10
1623157340000|2021-06-08 13:02:20|15429.56|15309.56|15431.78|15311.78|15431.78|15311.78|15429.43|15309.43|10
1623157350000|2021-06-08 13:02:30|15431.34|15311.34|15431.21|15311.21|15433.05|15313.05|15431.21|15311.21|9
1623157360000|2021-06-08 13:02:40|15431.91|15311.91|15427.56|15307.56|15431.91|15311.91|15427.51|15307.51|10
1623157370000|2021-06-08 13:02:50|15427.31|15307.31|15426.31|15306.31|15427.38|15307.38|15425.5|15305.5|10
1623157380000|2021-06-08 13:03:00|15426.27|15306.27|15424.61|15304.61|15426.37|15306.37|15424.61|15304.61|10
1623157390000|2021-06-08 13:03:10|15423.89|15303.89|15424.99|15304.99|15424.99|15304.99|15423.89|15303.89|10
1623157400000|2021-06-08 13:03:20|15424.92|15304.92|15428.11|15308.11|15428.11|15308.11|15424.92|15304.92|10
1623157410000|2021-06-08 13:03:30|15428.03|15308.03|15426.29|15306.29|15428.1|15308.1|15426.12|15306.12|9
1623157420000|2021-06-08 13:03:40|15426.57|15306.57|15426.27|15306.27|15426.62|15306.62|15425.67|15305.67|10
1623157430000|2021-06-08 13:03:50|15425.65|15305.65|15426.43|15306.43|15426.63|15306.63|15424.55|15304.55|10
1623157440000|2021-06-08 13:04:00|15426.1|15306.1|15424.27|15304.27|15426.1|15306.1|15424.27|15304.27|9
1623157450000|2021-06-08 13:04:10|15424.53|15304.53|15423.82|15303.82|15424.62|15304.62|15423.82|15303.82|9
1623157460000|2021-06-08 13:04:20|15423.16|15303.16|15422.21|15302.21|15423.16|15303.16|15421.9|15301.9|8
1623157470000|2021-06-08 13:04:30|15422.26|15302.26|15423.74|15303.74|15424.43|15304.43|15422.26|15302.26|10
1623157480000|2021-06-08 13:04:40|15424.09|15304.09|15425.35|15305.35|15425.35|15305.35|15423.93|15303.93|9
1623157490000|2021-06-08 13:04:50|15425.33|15305.33|15422.57|15302.57|15425.45|15305.45|15422.57|15302.57|10
1623157500000|2021-06-08 13:05:00|15422.74|15302.74|15420.51|15300.51|15422.74|15302.74|15420.23|15300.23|10
1623157510000|2021-06-08 13:05:10|15418.77|15298.77|15411.18|15291.18|15418.77|15298.77|15411.18|15291.18|10
1623157520000|2021-06-08 13:05:20|15411|15291|15403.28|15283.28|15411|15291|15403.28|15283.28|10
1623157530000|2021-06-08 13:05:30|15402.6|15282.6|15386.55|15266.55|15402.6|15282.6|15386.55|15266.55|10
1623157540000|2021-06-08 13:05:40|15386|15266|15375.48|15255.48|15386|15266|15375.48|15255.48|10
1623157550000|2021-06-08 13:05:50|15374.51|15254.51|15368.72|15248.72|15374.81|15254.81|15368.72|15248.72|10
1623157560000|2021-06-08 13:06:00|15368.62|15248.62|15367|15247|15368.72|15248.72|15365.13|15245.13|10
1623157570000|2021-06-08 13:06:10|15366.21|15246.21|15366.32|15246.32|15366.77|15246.77|15365.68|15245.68|10
1623157580000|2021-06-08 13:06:20|15365.8|15245.8|15364.26|15244.26|15365.8|15245.8|15362.27|15242.27|10
1623157590000|2021-06-08 13:06:30|15363.93|15243.93|15361.9|15241.9|15363.93|15243.93|15361.74|15241.74|10
1623157600000|2021-06-08 13:06:40|15361.27|15241.27|15358.77|15238.77|15361.27|15241.27|15358.65|15238.65|10
1623157610000|2021-06-08 13:06:50|15358.38|15238.38|15358.15|15238.15|15358.85|15238.85|15358.15|15238.15|10
1623157620000|2021-06-08 13:07:00|15358.2|15238.2|15357.91|15237.91|15358.69|15238.69|15357.46|15237.46|10
1623157630000|2021-06-08 13:07:10|15358|15238|15352.61|15232.61|15358.07|15238.07|15352.61|15232.61|9
1623157640000|2021-06-08 13:07:20|15351.69|15231.69|15347.46|15227.46|15351.69|15231.69|15347.46|15227.46|10
1623157650000|2021-06-08 13:07:30|15347.05|15227.05|15351.2|15231.2|15351.2|15231.2|15345.75|15225.75|10
1623157660000|2021-06-08 13:07:40|15354.66|15234.66|15363.63|15243.63|15363.63|15243.63|15354.62|15234.62|10
1623157670000|2021-06-08 13:07:50|15364.36|15244.36|15364.44|15244.44|15365.91|15245.91|15364.36|15244.36|10
1623157680000|2021-06-08 13:08:00|15364.22|15244.22|15368.63|15248.63|15368.63|15248.63|15364.22|15244.22|10
1623157690000|2021-06-08 13:08:10|15368.26|15248.26|15369.13|15249.13|15370.42|15250.42|15368.26|15248.26|10
1623157700000|2021-06-08 13:08:20|15368.59|15248.59|15369.86|15249.86|15369.87|15249.87|15368.48|15248.48|10
1623157710000|2021-06-08 13:08:30|15370.12|15250.12|15364.44|15244.44|15370.12|15250.12|15364.22|15244.22|10
1623157720000|2021-06-08 13:08:40|15364.42|15244.42|15360.9|15240.9|15364.64|15244.64|15360.8|15240.8|10
1623157730000|2021-06-08 13:08:50|15360.94|15240.94|15361.94|15241.94|15361.94|15241.94|15359.03|15239.03|10
1623157740000|2021-06-08 13:09:00|15361.71|15241.71|15362.18|15242.18|15362.36|15242.36|15361.3|15241.3|9
1623157750000|2021-06-08 13:09:10|15362.44|15242.44|15359.42|15239.42|15362.44|15242.44|15359.39|15239.39|10
1623157760000|2021-06-08 13:09:20|15359.28|15239.28|15353.9|15233.9|15359.28|15239.28|15353.81|15233.81|10
1623157770000|2021-06-08 13:09:30|15353.11|15233.11|15349.24|15229.24|15353.11|15233.11|15349.24|15229.24|9
1623157780000|2021-06-08 13:09:40|15348.21|15228.21|15342.71|15222.71|15348.21|15228.21|15341.79|15221.79|10
1623157790000|2021-06-08 13:09:50|15342.48|15222.48|15338.99|15218.99|15343.26|15223.26|15338.99|15218.99|10
1623157800000|2021-06-08 13:10:00|15337.84|15217.84|15333.95|15213.95|15339.46|15219.46|15333.95|15213.95|10
1623157810000|2021-06-08 13:10:10|15333.34|15213.34|15328.13|15208.13|15333.34|15213.34|15327.77|15207.77|10
1623157820000|2021-06-08 13:10:20|15328.2|15208.2|15323.75|15203.75|15328.2|15208.2|15322.84|15202.84|10
1623157830000|2021-06-08 13:10:30|15323.48|15203.48|15327.92|15207.92|15327.92|15207.92|15323.48|15203.48|10
1623157840000|2021-06-08 13:10:40|15328.1|15208.1|15328.68|15208.68|15328.68|15208.68|15326.39|15206.39|10
1623157850000|2021-06-08 13:10:50|15329.44|15209.44|15334.46|15214.46|15334.46|15214.46|15329.44|15209.44|10
1623157860000|2021-06-08 13:11:00|15333.75|15213.75|15337.45|15217.45|15337.45|15217.45|15333.75|15213.75|10
1623157870000|2021-06-08 13:11:10|15337.49|15217.49|15344.98|15224.98|15344.98|15224.98|15337.33|15217.33|10
1623157880000|2021-06-08 13:11:20|15345.15|15225.15|15346.72|15226.72|15346.86|15226.86|15344.64|15224.64|10
1623157890000|2021-06-08 13:11:30|15347.42|15227.42|15348.95|15228.95|15350.75|15230.75|15347.19|15227.19|10
1623157900000|2021-06-08 13:11:40|15348.62|15228.62|15343.09|15223.09|15348.83|15228.83|15343.09|15223.09|10
1623157910000|2021-06-08 13:11:50|15342.67|15222.67|15338.64|15218.64|15342.88|15222.88|15338.64|15218.64|10
1623157920000|2021-06-08 13:12:00|15338.25|15218.25|15335.86|15215.86|15338.58|15218.58|15335.28|15215.28|10
1623157930000|2021-06-08 13:12:10|15335.64|15215.64|15336.13|15216.13|15336.13|15216.13|15334.36|15214.36|10
1623157940000|2021-06-08 13:12:20|15336.75|15216.75|15335.59|15215.59|15337.35|15217.35|15335.59|15215.59|10
1623157950000|2021-06-08 13:12:30|15336.13|15216.13|15336.37|15216.37|15336.53|15216.53|15335.73|15215.73|10
1623157960000|2021-06-08 13:12:40|15336.6|15216.6|15333.62|15213.62|15336.6|15216.6|15333.09|15213.09|10
1623157970000|2021-06-08 13:12:50|15334.04|15214.04|15336.92|15216.92|15336.92|15216.92|15333.84|15213.84|10
1623157980000|2021-06-08 13:13:00|15337.43|15217.43|15344.92|15224.92|15344.92|15224.92|15337.14|15217.14|10
1623157990000|2021-06-08 13:13:10|15345.25|15225.25|15346.58|15226.58|15346.74|15226.74|15345.25|15225.25|10
1623158000000|2021-06-08 13:13:20|15346.23|15226.23|15347.03|15227.03|15347.54|15227.54|15346.03|15226.03|10
1623158010000|2021-06-08 13:13:30|15346.77|15226.77|15344.18|15224.18|15346.77|15226.77|15344.18|15224.18|10
1623158020000|2021-06-08 13:13:40|15343.88|15223.88|15342.42|15222.42|15343.88|15223.88|15342.26|15222.26|10
1623158030000|2021-06-08 13:13:50|15342.16|15222.16|15341.97|15221.97|15342.18|15222.18|15341.17|15221.17|10
1623158040000|2021-06-08 13:14:00|15341.2|15221.2|15339.65|15219.65|15341.78|15221.78|15339.65|15219.65|10
1623158050000|2021-06-08 13:14:10|15339.69|15219.69|15338.42|15218.42|15339.69|15219.69|15338.42|15218.42|9
1623158060000|2021-06-08 13:14:20|15338.16|15218.16|15339.44|15219.44|15339.44|15219.44|15337.74|15217.74|9
1623158070000|2021-06-08 13:14:30|15339.14|15219.14|15338.36|15218.36|15339.61|15219.61|15337.69|15217.69|10
1623158080000|2021-06-08 13:14:40|15337.84|15217.84|15334.49|15214.49|15337.84|15217.84|15333.93|15213.93|10
1623158090000|2021-06-08 13:14:50|15333.56|15213.56|15333.59|15213.59|15333.65|15213.65|15332.83|15212.83|10
1623158100000|2021-06-08 13:15:00|15333.77|15213.77|15330.98|15210.98|15334.37|15214.37|15330.98|15210.98|10
1623158110000|2021-06-08 13:15:10|15330.82|15210.82|15328.81|15208.81|15330.91|15210.91|15328.5|15208.5|10
1623158120000|2021-06-08 13:15:20|15329.62|15209.62|15327.95|15207.95|15329.62|15209.62|15327.85|15207.85|9
1623158130000|2021-06-08 13:15:30|15327.94|15207.94|15333.01|15213.01|15333.01|15213.01|15327.94|15207.94|9
1623158140000|2021-06-08 13:15:40|15332.98|15212.98|15335.65|15215.65|15335.99|15215.99|15332.98|15212.98|10
1623158150000|2021-06-08 13:15:50|15336.57|15216.57|15338.18|15218.18|15338.85|15218.85|15336.57|15216.57|10
1623158160000|2021-06-08 13:16:00|15338.84|15218.84|15341.52|15221.52|15341.52|15221.52|15338.84|15218.84|10
1623158170000|2021-06-08 13:16:10|15341.69|15221.69|15346.01|15226.01|15346.27|15226.27|15341.69|15221.69|10
1623158180000|2021-06-08 13:16:20|15346.14|15226.14|15346.11|15226.11|15346.56|15226.56|15345.58|15225.58|10
1623158190000|2021-06-08 13:16:30|15347.25|15227.25|15348.2|15228.2|15348.2|15228.2|15347.18|15227.18|9
1623158200000|2021-06-08 13:16:40|15348.39|15228.39|15349.81|15229.81|15349.81|15229.81|15348.04|15228.04|9
1623158210000|2021-06-08 13:16:50|15350.09|15230.09|15350.74|15230.74|15351.36|15231.36|15350.09|15230.09|10
1623158220000|2021-06-08 13:17:00|15350.85|15230.85|15352.84|15232.84|15352.84|15232.84|15350.73|15230.73|10
1623158230000|2021-06-08 13:17:10|15353.28|15233.28|15353.59|15233.59|15353.87|15233.87|15353.17|15233.17|10
1623158240000|2021-06-08 13:17:20|15352.97|15232.97|15348.02|15228.02|15352.97|15232.97|15348.02|15228.02|10
1623158250000|2021-06-08 13:17:30|15347.28|15227.28|15339.38|15219.38|15347.28|15227.28|15339.38|15219.38|10
1623158260000|2021-06-08 13:17:40|15339.22|15219.22|15335.88|15215.88|15339.22|15219.22|15335.19|15215.19|9
1623158270000|2021-06-08 13:17:50|15336.56|15216.56|15338.77|15218.77|15339.14|15219.14|15336.56|15216.56|10
1623158280000|2021-06-08 13:18:00|15338.93|15218.93|15339.42|15219.42|15339.66|15219.66|15338.46|15218.46|10
1623158290000|2021-06-08 13:18:10|15339.51|15219.51|15341.93|15221.93|15342.7|15222.7|15339.51|15219.51|10
1623158300000|2021-06-08 13:18:20|15341.92|15221.92|15348.42|15228.42|15348.42|15228.42|15341.92|15221.92|10
1623158310000|2021-06-08 13:18:30|15348.22|15228.22|15348.62|15228.62|15348.62|15228.62|15347.92|15227.92|10
1623158320000|2021-06-08 13:18:40|15351.31|15231.31|15353.77|15233.77|15353.95|15233.95|15351.2|15231.2|9
1623158330000|2021-06-08 13:18:50|15353.82|15233.82|15351.54|15231.54|15354.24|15234.24|15351.54|15231.54|10
1623158340000|2021-06-08 13:19:00|15351.26|15231.26|15351.05|15231.05|15351.65|15231.65|15351.05|15231.05|10
1623158350000|2021-06-08 13:19:10|15350.64|15230.64|15348.33|15228.33|15350.64|15230.64|15348.33|15228.33|9
1623158360000|2021-06-08 13:19:20|15348.28|15228.28|15346.44|15226.44|15348.28|15228.28|15346.44|15226.44|10
1623158370000|2021-06-08 13:19:30|15346.1|15226.1|15341.71|15221.71|15346.1|15226.1|15341.71|15221.71|10
1623158380000|2021-06-08 13:19:40|15341.64|15221.64|15335.81|15215.81|15341.72|15221.72|15335.81|15215.81|10
1623158390000|2021-06-08 13:19:50|15335.34|15215.34|15333.58|15213.58|15335.45|15215.45|15333.58|15213.58|10
1623158400000|2021-06-08 13:20:00|15332.93|15212.93|15334.21|15214.21|15334.21|15214.21|15331.98|15211.98|10
1623158410000|2021-06-08 13:20:10|15334.6|15214.6|15339.92|15219.92|15339.92|15219.92|15334.6|15214.6|10
1623158420000|2021-06-08 13:20:20|15339.81|15219.81|15338.16|15218.16|15339.81|15219.81|15338.16|15218.16|10
1623158430000|2021-06-08 13:20:30|15337.88|15217.88|15336.8|15216.8|15337.88|15217.88|15336.8|15216.8|10
1623158440000|2021-06-08 13:20:40|15336.7|15216.7|15337.01|15217.01|15337.34|15217.34|15336.7|15216.7|9
1623158450000|2021-06-08 13:20:50|15337.12|15217.12|15337.25|15217.25|15337.76|15217.76|15337.12|15217.12|10
1623158460000|2021-06-08 13:21:00|15337.5|15217.5|15334.94|15214.94|15337.5|15217.5|15334.94|15214.94|10
1623158470000|2021-06-08 13:21:10|15334.96|15214.96|15331.6|15211.6|15334.96|15214.96|15331.27|15211.27|10
1623158480000|2021-06-08 13:21:20|15331|15211|15330.15|15210.15|15332.31|15212.31|15330.09|15210.09|10
1623158490000|2021-06-08 13:21:30|15330.04|15210.04|15325.38|15205.38|15330.04|15210.04|15325.38|15205.38|9
1623158500000|2021-06-08 13:21:40|15325.03|15205.03|15324.55|15204.55|15325.12|15205.12|15324.2|15204.2|9
1623158510000|2021-06-08 13:21:50|15324.79|15204.79|15326.12|15206.12|15326.12|15206.12|15324.47|15204.47|10
1623158520000|2021-06-08 13:22:00|15327.05|15207.05|15332.03|15212.03|15332.06|15212.06|15327.05|15207.05|10
1623158530000|2021-06-08 13:22:10|15332.22|15212.22|15335.19|15215.19|15335.19|15215.19|15332.22|15212.22|10
1623158540000|2021-06-08 13:22:20|15336.52|15216.52|15336.86|15216.86|15337.49|15217.49|15335.84|15215.84|10
1623158550000|2021-06-08 13:22:30|15335.7|15215.7|15335.66|15215.66|15335.7|15215.7|15334.26|15214.26|10
1623158560000|2021-06-08 13:22:40|15336.19|15216.19|15337.47|15217.47|15337.71|15217.71|15336.18|15216.18|10
1623158570000|2021-06-08 13:22:50|15338.21|15218.21|15337.5|15217.5|15339.34|15219.34|15337.5|15217.5|10
1623158580000|2021-06-08 13:23:00|15336.92|15216.92|15333.29|15213.29|15336.92|15216.92|15333.29|15213.29|10
1623158590000|2021-06-08 13:23:10|15332.93|15212.93|15331.47|15211.47|15333.01|15213.01|15331.47|15211.47|10
1623158600000|2021-06-08 13:23:20|15331.46|15211.46|15328.04|15208.04|15331.46|15211.46|15328.04|15208.04|10
1623158610000|2021-06-08 13:23:30|15328.03|15208.03|15323.3|15203.3|15329.62|15209.62|15323.3|15203.3|10
1623158620000|2021-06-08 13:23:40|15322.89|15202.89|15309.11|15189.11|15322.89|15202.89|15309.11|15189.11|10
1623158630000|2021-06-08 13:23:50|15308.49|15188.49|15302.3|15182.3|15308.49|15188.49|15302.3|15182.3|10
1623158640000|2021-06-08 13:24:00|15303.1|15183.1|15305.02|15185.02|15305.57|15185.57|15303.1|15183.1|10
1623158650000|2021-06-08 13:24:10|15305.1|15185.1|15305.46|15185.46|15306.53|15186.53|15305.1|15185.1|10
1623158660000|2021-06-08 13:24:20|15305.2|15185.2|15300.8|15180.8|15305.2|15185.2|15299|15179|10
1623158670000|2021-06-08 13:24:30|15299.27|15179.27|15288.04|15168.04|15299.27|15179.27|15288.04|15168.04|10
1623158680000|2021-06-08 13:24:40|15287.08|15167.08|15287.18|15167.18|15287.18|15167.18|15284.52|15164.52|10
1623158690000|2021-06-08 13:24:50|15287.64|15167.64|15285.31|15165.31|15288.01|15168.01|15285.2|15165.2|10
1623158700000|2021-06-08 13:25:00|15285.02|15165.02|15292.52|15172.52|15292.52|15172.52|15283.96|15163.96|10
1623158710000|2021-06-08 13:25:10|15293.12|15173.12|15299.33|15179.33|15299.47|15179.47|15293.12|15173.12|10
1623158720000|2021-06-08 13:25:20|15300.11|15180.11|15305.57|15185.57|15305.57|15185.57|15300.11|15180.11|9
1623158730000|2021-06-08 13:25:30|15304.98|15184.98|15306.08|15186.08|15306.67|15186.67|15304.58|15184.58|10
1623158740000|2021-06-08 13:25:40|15305.52|15185.52|15303.59|15183.59|15305.52|15185.52|15303.59|15183.59|10
1623158750000|2021-06-08 13:25:50|15303.29|15183.29|15303.51|15183.51|15303.51|15183.51|15301.86|15181.86|10
1623158760000|2021-06-08 13:26:00|15303.64|15183.64|15304.34|15184.34|15304.41|15184.41|15303.31|15183.31|10
1623158770000|2021-06-08 13:26:10|15304.07|15184.07|15307.96|15187.96|15307.96|15187.96|15303.69|15183.69|10
1623158780000|2021-06-08 13:26:20|15307.05|15187.05|15309.08|15189.08|15309.08|15189.08|15306.86|15186.86|10
1623158790000|2021-06-08 13:26:30|15309.34|15189.34|15308.47|15188.47|15309.4|15189.4|15308.3|15188.3|10
1623158800000|2021-06-08 13:26:40|15307.91|15187.91|15306.73|15186.73|15307.91|15187.91|15306.52|15186.52|10
1623158810000|2021-06-08 13:26:50|15306.63|15186.63|15306|15186|15307.2|15187.2|15306|15186|10
1623158820000|2021-06-08 13:27:00|15305.42|15185.42|15305.51|15185.51|15305.51|15185.51|15304.65|15184.65|9
1623158830000|2021-06-08 13:27:10|15305.76|15185.76|15307.81|15187.81|15307.81|15187.81|15305.11|15185.11|10
1623158840000|2021-06-08 13:27:20|15308.61|15188.61|15307.73|15187.73|15308.61|15188.61|15307.66|15187.66|10
1623158850000|2021-06-08 13:27:30|15308.07|15188.07|15300.95|15180.95|15308.07|15188.07|15300.95|15180.95|10
1623158860000|2021-06-08 13:27:40|15300.36|15180.36|15297.4|15177.4|15300.45|15180.45|15296.26|15176.26|10
1623158870000|2021-06-08 13:27:50|15296.61|15176.61|15291.81|15171.81|15296.61|15176.61|15291.29|15171.29|10
1623158880000|2021-06-08 13:28:00|15291.56|15171.56|15289.12|15169.12|15291.56|15171.56|15289.12|15169.12|10
1623158890000|2021-06-08 13:28:10|15289.11|15169.11|15279.25|15159.25|15289.11|15169.11|15279.25|15159.25|10
1623158900000|2021-06-08 13:28:20|15277.08|15157.08|15255.98|15135.98|15277.08|15157.08|15255.98|15135.98|10
1623158910000|2021-06-08 13:28:30|15255.35|15135.35|15240|15120|15255.35|15135.35|15240|15120|10
1623158920000|2021-06-08 13:28:40|15239.22|15119.22|15230.02|15110.02|15239.47|15119.47|15230.02|15110.02|10
1623158930000|2021-06-08 13:28:50|15229.09|15109.09|15217.58|15097.58|15229.09|15109.09|15217.58|15097.58|10
1623158940000|2021-06-08 13:29:00|15218.32|15098.32|15209.01|15089.01|15218.32|15098.32|15207.8|15087.8|10
1623158950000|2021-06-08 13:29:10|15211.11|15091.11|15215.66|15095.66|15215.66|15095.66|15211.11|15091.11|10
1623158960000|2021-06-08 13:29:20|15215.46|15095.46|15219.76|15099.76|15219.76|15099.76|15215.25|15095.25|9
1623158970000|2021-06-08 13:29:30|15220.96|15100.96|15221.88|15101.88|15224.02|15104.02|15220.96|15100.96|10
1623158980000|2021-06-08 13:29:40|15222.13|15102.13|15226.78|15106.78|15226.78|15106.78|15222.13|15102.13|10
1623158990000|2021-06-08 13:29:50|15227.93|15107.93|15229.62|15109.62|15230.5|15110.5|15227.2|15107.2|10
1623159000000|2021-06-08 13:30:00|15231.11|15111.11|15242.13|15122.13|15242.13|15122.13|15230.65|15110.65|10
1623159010000|2021-06-08 13:30:10|15243.24|15123.24|15253.18|15133.18|15253.18|15133.18|15243.24|15123.24|10
1623159020000|2021-06-08 13:30:20|15254.13|15134.13|15262.4|15142.4|15262.4|15142.4|15254.13|15134.13|10
1623159030000|2021-06-08 13:30:30|15262.64|15142.64|15268.38|15148.38|15268.38|15148.38|15262.64|15142.64|10
1623159040000|2021-06-08 13:30:40|15270.03|15150.03|15276.02|15156.02|15276.02|15156.02|15270.03|15150.03|10
1623159050000|2021-06-08 13:30:50|15276.55|15156.55|15274.66|15154.66|15277.64|15157.64|15273.92|15153.92|10
1623159060000|2021-06-08 13:31:00|15274.09|15154.09|15270.52|15150.52|15274.28|15154.28|15270.52|15150.52|10
1623159070000|2021-06-08 13:31:10|15270.32|15150.32|15263.45|15143.45|15271.18|15151.18|15263.45|15143.45|10
1623159080000|2021-06-08 13:31:20|15263.67|15143.67|15265.27|15145.27|15265.4|15145.4|15263.67|15143.67|10
1623159090000|2021-06-08 13:31:30|15265.3|15145.3|15268.91|15148.91|15268.91|15148.91|15265.3|15145.3|10
1623159100000|2021-06-08 13:31:40|15268.88|15148.88|15271.87|15151.87|15271.87|15151.87|15268.88|15148.88|10
1623159110000|2021-06-08 13:31:50|15273.23|15153.23|15278.78|15158.78|15278.78|15158.78|15272.53|15152.53|10
1623159120000|2021-06-08 13:32:00|15279.91|15159.91|15281.03|15161.03|15283.04|15163.04|15279.91|15159.91|10
1623159130000|2021-06-08 13:32:10|15280.64|15160.64|15278.75|15158.75|15280.86|15160.86|15278.73|15158.73|10
1623159140000|2021-06-08 13:32:20|15278.16|15158.16|15286.82|15166.82|15286.82|15166.82|15278.16|15158.16|10
1623159150000|2021-06-08 13:32:30|15289.97|15169.97|15291.45|15171.45|15291.75|15171.75|15289.97|15169.97|10
1623159160000|2021-06-08 13:32:40|15290.79|15170.79|15295.02|15175.02|15295.02|15175.02|15290.79|15170.79|10
1623159170000|2021-06-08 13:32:50|15295.11|15175.11|15300.18|15180.18|15300.18|15180.18|15295.11|15175.11|10
1623159180000|2021-06-08 13:33:00|15299.85|15179.85|15302.58|15182.58|15302.86|15182.86|15299.85|15179.85|10
1623159190000|2021-06-08 13:33:10|15303.1|15183.1|15310.25|15190.25|15310.25|15190.25|15303.1|15183.1|9
1623159200000|2021-06-08 13:33:20|15310.5|15190.5|15312.94|15192.94|15312.94|15192.94|15310.5|15190.5|10
1623159210000|2021-06-08 13:33:30|15312.95|15192.95|15319.8|15199.8|15319.8|15199.8|15312.95|15192.95|10
1623159220000|2021-06-08 13:33:40|15319.52|15199.52|15319.49|15199.49|15319.68|15199.68|15318.86|15198.86|10
1623159230000|2021-06-08 13:33:50|15319.6|15199.6|15318.52|15198.52|15319.82|15199.82|15318.5|15198.5|10
1623159240000|2021-06-08 13:34:00|15319.32|15199.32|15319.3|15199.3|15319.64|15199.64|15318.96|15198.96|10
1623159250000|2021-06-08 13:34:10|15318.9|15198.9|15318.8|15198.8|15318.9|15198.9|15317.97|15197.97|10
1623159260000|2021-06-08 13:34:20|15318.65|15198.65|15314.27|15194.27|15318.65|15198.65|15314.21|15194.21|10
1623159270000|2021-06-08 13:34:30|15315.69|15195.69|15317.69|15197.69|15317.75|15197.75|15315.33|15195.33|10
1623159280000|2021-06-08 13:34:40|15318.5|15198.5|15322.93|15202.93|15322.93|15202.93|15318.5|15198.5|10
1623159290000|2021-06-08 13:34:50|15323.31|15203.31|15325.43|15205.43|15325.43|15205.43|15323.31|15203.31|8
1623159300000|2021-06-08 13:35:00|15325.55|15205.55|15322.79|15202.79|15325.62|15205.62|15322.79|15202.79|10
1623159310000|2021-06-08 13:35:10|15322.55|15202.55|15317.46|15197.46|15322.55|15202.55|15317.42|15197.42|10
1623159320000|2021-06-08 13:35:20|15315.77|15195.77|15314.06|15194.06|15316.49|15196.49|15314.06|15194.06|10
1623159330000|2021-06-08 13:35:30|15313.17|15193.17|15310.35|15190.35|15313.17|15193.17|15309.51|15189.51|10
1623159340000|2021-06-08 13:35:40|15310.21|15190.21|15307.35|15187.35|15310.37|15190.37|15307.35|15187.35|10
1623159350000|2021-06-08 13:35:50|15306.96|15186.96|15304.99|15184.99|15306.96|15186.96|15304.96|15184.96|10
1623159360000|2021-06-08 13:36:00|15304.94|15184.94|15303.06|15183.06|15304.94|15184.94|15302.94|15182.94|10
1623159370000|2021-06-08 13:36:10|15301.74|15181.74|15295.58|15175.58|15301.94|15181.94|15295.58|15175.58|10
1623159380000|2021-06-08 13:36:20|15295|15175|15294.1|15174.1|15296.69|15176.69|15294.1|15174.1|10
1623159390000|2021-06-08 13:36:30|15293.8|15173.8|15287.37|15167.37|15293.8|15173.8|15287.37|15167.37|10
1623159400000|2021-06-08 13:36:40|15287.04|15167.04|15287.41|15167.41|15287.41|15167.41|15285.93|15165.93|10
1623159410000|2021-06-08 13:36:50|15287.35|15167.35|15287.82|15167.82|15289.65|15169.65|15287.35|15167.35|10
1623159420000|2021-06-08 13:37:00|15285.73|15165.73|15285.2|15165.2|15285.73|15165.73|15284.24|15164.24|10
1623159430000|2021-06-08 13:37:10|15286.66|15166.66|15291.4|15171.4|15291.4|15171.4|15286.66|15166.66|10
1623159440000|2021-06-08 13:37:20|15291.33|15171.33|15289.54|15169.54|15291.85|15171.85|15289.54|15169.54|10
1623159450000|2021-06-08 13:37:30|15288.85|15168.85|15288.92|15168.92|15290.32|15170.32|15288.37|15168.37|10
1623159460000|2021-06-08 13:37:40|15288.44|15168.44|15286.95|15166.95|15288.44|15168.44|15286.6|15166.6|10
1623159470000|2021-06-08 13:37:50|15287.15|15167.15|15286.41|15166.41|15287.15|15167.15|15286.15|15166.15|10
1623159480000|2021-06-08 13:38:00|15285.97|15165.97|15285.82|15165.82|15286.79|15166.79|15285.38|15165.38|10
1623159490000|2021-06-08 13:38:10|15285.71|15165.71|15284.43|15164.43|15285.9|15165.9|15283.96|15163.96|10
1623159500000|2021-06-08 13:38:20|15283.54|15163.54|15278.26|15158.26|15283.54|15163.54|15278.26|15158.26|10
1623159510000|2021-06-08 13:38:30|15278.08|15158.08|15273.66|15153.66|15278.29|15158.29|15273.53|15153.53|10
1623159520000|2021-06-08 13:38:40|15274.05|15154.05|15273.86|15153.86|15274.05|15154.05|15272.93|15152.93|10
1623159530000|2021-06-08 13:38:50|15274.74|15154.74|15271.5|15151.5|15274.74|15154.74|15271.5|15151.5|10
1623159540000|2021-06-08 13:39:00|15270.62|15150.62|15267.11|15147.11|15271.09|15151.09|15267.11|15147.11|9
1623159550000|2021-06-08 13:39:10|15266.44|15146.44|15259.36|15139.36|15266.44|15146.44|15259.36|15139.36|10
1623159560000|2021-06-08 13:39:20|15258.74|15138.74|15255.27|15135.27|15259.35|15139.35|15255.27|15135.27|10
1623159570000|2021-06-08 13:39:30|15254.98|15134.98|15257.96|15137.96|15257.96|15137.96|15254.98|15134.98|10
1623159580000|2021-06-08 13:39:40|15257.08|15137.08|15253.34|15133.34|15257.35|15137.35|15253.34|15133.34|10
1623159590000|2021-06-08 13:39:50|15253.23|15133.23|15252.51|15132.51|15253.23|15133.23|15250.76|15130.76|10
1623159600000|2021-06-08 13:40:00|15251.89|15131.89|15257.23|15137.23|15257.85|15137.85|15251.89|15131.89|9
1623159610000|2021-06-08 13:40:10|15257.28|15137.28|15260.31|15140.31|15260.31|15140.31|15256.44|15136.44|10
1623159620000|2021-06-08 13:40:20|15260.95|15140.95|15260.24|15140.24|15261.74|15141.74|15260.24|15140.24|10
1623159630000|2021-06-08 13:40:30|15260.06|15140.06|15267.56|15147.56|15267.56|15147.56|15259.76|15139.76|10
1623159640000|2021-06-08 13:40:40|15268.31|15148.31|15270.94|15150.94|15271.19|15151.19|15268.31|15148.31|10
1623159650000|2021-06-08 13:40:50|15271.32|15151.32|15269.96|15149.96|15272.17|15152.17|15269.9|15149.9|10
1623159660000|2021-06-08 13:41:00|15269.51|15149.51|15266.38|15146.38|15269.51|15149.51|15266.38|15146.38|10
1623159670000|2021-06-08 13:41:10|15266.81|15146.81|15264.54|15144.54|15266.81|15146.81|15264.54|15144.54|10
1623159680000|2021-06-08 13:41:20|15264.04|15144.04|15267.28|15147.28|15267.41|15147.41|15263.68|15143.68|10
1623159690000|2021-06-08 13:41:30|15267.39|15147.39|15266.76|15146.76|15267.99|15147.99|15266.64|15146.64|10
1623159700000|2021-06-08 13:41:40|15266.83|15146.83|15268.59|15148.59|15268.97|15148.97|15266.83|15146.83|10
1623159710000|2021-06-08 13:41:50|15268.76|15148.76|15268.7|15148.7|15270.02|15150.02|15268.7|15148.7|10
1623159720000|2021-06-08 13:42:00|15268.51|15148.51|15267.07|15147.07|15268.51|15148.51|15266.41|15146.41|10
1623159730000|2021-06-08 13:42:10|15267.02|15147.02|15264.39|15144.39|15267.09|15147.09|15264.39|15144.39|10
1623159740000|2021-06-08 13:42:20|15265.08|15145.08|15264.32|15144.32|15265.08|15145.08|15264.19|15144.19|10
1623159750000|2021-06-08 13:42:30|15263.88|15143.88|15262.32|15142.32|15264.2|15144.2|15262.32|15142.32|10
1623159760000|2021-06-08 13:42:40|15261.31|15141.31|15257.16|15137.16|15261.31|15141.31|15257.16|15137.16|9
1623159770000|2021-06-08 13:42:50|15256.84|15136.84|15255.25|15135.25|15256.84|15136.84|15255.25|15135.25|10
1623159780000|2021-06-08 13:43:00|15254.6|15134.6|15249.96|15129.96|15254.6|15134.6|15249.96|15129.96|10
1623159790000|2021-06-08 13:43:10|15248.24|15128.24|15249.48|15129.48|15249.48|15129.48|15248.24|15128.24|10
1623159800000|2021-06-08 13:43:20|15248.96|15128.96|15252.73|15132.73|15252.73|15132.73|15248.96|15128.96|10
1623159810000|2021-06-08 13:43:30|15253.06|15133.06|15250.55|15130.55|15253.06|15133.06|15250.55|15130.55|9
1623159820000|2021-06-08 13:43:40|15250.52|15130.52|15250.08|15130.08|15250.76|15130.76|15250.08|15130.08|10
1623159830000|2021-06-08 13:43:50|15250.36|15130.36|15250.13|15130.13|15251.12|15131.12|15250.13|15130.13|10
1623159840000|2021-06-08 13:44:00|15250.57|15130.57|15249.01|15129.01|15250.57|15130.57|15249.01|15129.01|10
1623159850000|2021-06-08 13:44:10|15249.31|15129.31|15249.76|15129.76|15250.32|15130.32|15249.31|15129.31|10
1623159860000|2021-06-08 13:44:20|15249.54|15129.54|15253.09|15133.09|15253.09|15133.09|15249.54|15129.54|10
1623159870000|2021-06-08 13:44:30|15254.36|15134.36|15258.04|15138.04|15258.04|15138.04|15254.36|15134.36|10
1623159880000|2021-06-08 13:44:40|15258.13|15138.13|15259.56|15139.56|15259.56|15139.56|15257.63|15137.63|9
1623159890000|2021-06-08 13:44:50|15259.75|15139.75|15258.84|15138.84|15260.01|15140.01|15258.84|15138.84|10
1623159900000|2021-06-08 13:45:00|15258.52|15138.52|15262.37|15142.37|15262.37|15142.37|15257.81|15137.81|10
1623159910000|2021-06-08 13:45:10|15262.92|15142.92|15265.05|15145.05|15265.05|15145.05|15262.92|15142.92|10
1623159920000|2021-06-08 13:45:20|15264.91|15144.91|15270.95|15150.95|15270.95|15150.95|15264.91|15144.91|10
1623159930000|2021-06-08 13:45:30|15272.17|15152.17|15280.07|15160.07|15280.18|15160.18|15272.17|15152.17|10
1623159940000|2021-06-08 13:45:40|15279.82|15159.82|15277.04|15157.04|15279.82|15159.82|15277.04|15157.04|10
1623159950000|2021-06-08 13:45:50|15277.3|15157.3|15281.66|15161.66|15281.66|15161.66|15277.25|15157.25|10
1623159960000|2021-06-08 13:46:00|15281.99|15161.99|15286.12|15166.12|15286.26|15166.26|15281.99|15161.99|10
1623159970000|2021-06-08 13:46:10|15287.65|15167.65|15290.62|15170.62|15290.62|15170.62|15287.65|15167.65|10
1623159980000|2021-06-08 13:46:20|15290.47|15170.47|15286.7|15166.7|15290.55|15170.55|15286.7|15166.7|10
1623159990000|2021-06-08 13:46:30|15285.91|15165.91|15282.52|15162.52|15285.91|15165.91|15282.52|15162.52|10
1623160000000|2021-06-08 13:46:40|15282.27|15162.27|15283.03|15163.03|15283.09|15163.09|15282.02|15162.02|9
1623160010000|2021-06-08 13:46:50|15282.29|15162.29|15280.3|15160.3|15282.34|15162.34|15280.2|15160.2|9
1623160020000|2021-06-08 13:47:00|15282.55|15162.55|15276.04|15156.04|15282.92|15162.92|15276.04|15156.04|10
1623160030000|2021-06-08 13:47:10|15275.99|15155.99|15271.64|15151.64|15276.06|15156.06|15271.64|15151.64|10
1623160040000|2021-06-08 13:47:20|15272.29|15152.29|15271.63|15151.63|15273.88|15153.88|15271.63|15151.63|10
1623160050000|2021-06-08 13:47:30|15271.3|15151.3|15268.47|15148.47|15271.3|15151.3|15267.76|15147.76|10
1623160060000|2021-06-08 13:47:40|15268.43|15148.43|15262.68|15142.68|15268.61|15148.61|15262.68|15142.68|10
1623160070000|2021-06-08 13:47:50|15260.73|15140.73|15255.21|15135.21|15260.73|15140.73|15255.21|15135.21|10
1623160080000|2021-06-08 13:48:00|15254.06|15134.06|15245.64|15125.64|15254.06|15134.06|15245.02|15125.02|10
1623160090000|2021-06-08 13:48:10|15245.63|15125.63|15244.5|15124.5|15245.63|15125.63|15244.37|15124.37|10
1623160100000|2021-06-08 13:48:20|15244.43|15124.43|15250.89|15130.89|15250.98|15130.98|15244.33|15124.33|10
1623160110000|2021-06-08 13:48:30|15250.93|15130.93|15246.97|15126.97|15252.15|15132.15|15246.5|15126.5|10
1623160120000|2021-06-08 13:48:40|15246.71|15126.71|15247.8|15127.8|15248.14|15128.14|15246.71|15126.71|10
1623160130000|2021-06-08 13:48:50|15247.48|15127.48|15247.74|15127.74|15248.06|15128.06|15246.97|15126.97|10
1623160140000|2021-06-08 13:49:00|15246.91|15126.91|15251.35|15131.35|15251.35|15131.35|15246.91|15126.91|10
1623160150000|2021-06-08 13:49:10|15252.24|15132.24|15256.79|15136.79|15256.79|15136.79|15252.24|15132.24|10
1623160160000|2021-06-08 13:49:20|15257.07|15137.07|15259.45|15139.45|15259.45|15139.45|15257.07|15137.07|10
1623160170000|2021-06-08 13:49:30|15259.59|15139.59|15260.97|15140.97|15260.97|15140.97|15259.59|15139.59|9
1623160180000|2021-06-08 13:49:40|15261.28|15141.28|15262.52|15142.52|15262.69|15142.69|15261.28|15141.28|9
1623160190000|2021-06-08 13:49:50|15262.35|15142.35|15257.93|15137.93|15262.35|15142.35|15257.93|15137.93|10
1623160200000|2021-06-08 13:50:00|15257.86|15137.86|15258.39|15138.39|15258.39|15138.39|15257.35|15137.35|10
1623160210000|2021-06-08 13:50:10|15258.55|15138.55|15256.66|15136.66|15258.55|15138.55|15256.66|15136.66|10
1623160220000|2021-06-08 13:50:20|15256.58|15136.58|15254.15|15134.15|15256.58|15136.58|15254.15|15134.15|10
1623160230000|2021-06-08 13:50:30|15254.09|15134.09|15256.89|15136.89|15257.33|15137.33|15253.89|15133.89|10
1623160240000|2021-06-08 13:50:40|15257.6|15137.6|15258.99|15138.99|15259.29|15139.29|15257.6|15137.6|10
1623160250000|2021-06-08 13:50:50|15259.18|15139.18|15260.59|15140.59|15260.93|15140.93|15258.3|15138.3|10
1623160260000|2021-06-08 13:51:00|15261.22|15141.22|15268.19|15148.19|15268.19|15148.19|15261.22|15141.22|10
1623160270000|2021-06-08 13:51:10|15269.28|15149.28|15270.02|15150.02|15270.91|15150.91|15269.28|15149.28|10
1623160280000|2021-06-08 13:51:20|15269.8|15149.8|15265.99|15145.99|15269.8|15149.8|15265.99|15145.99|10
1623160290000|2021-06-08 13:51:30|15265.25|15145.25|15262.12|15142.12|15265.25|15145.25|15262.12|15142.12|10
1623160300000|2021-06-08 13:51:40|15262.24|15142.24|15258.07|15138.07|15262.24|15142.24|15258.07|15138.07|10
1623160310000|2021-06-08 13:51:50|15257.45|15137.45|15255.31|15135.31|15257.45|15137.45|15254.57|15134.57|9
1623160320000|2021-06-08 13:52:00|15255.94|15135.94|15258.04|15138.04|15258.04|15138.04|15255.63|15135.63|9
1623160330000|2021-06-08 13:52:10|15258.45|15138.45|15253.73|15133.73|15258.45|15138.45|15253.73|15133.73|10
1623160340000|2021-06-08 13:52:20|15252.99|15132.99|15249.85|15129.85|15252.99|15132.99|15249.53|15129.53|10
1623160350000|2021-06-08 13:52:30|15249.67|15129.67|15243.86|15123.86|15249.67|15129.67|15243.44|15123.44|10
1623160360000|2021-06-08 13:52:40|15243.91|15123.91|15241.31|15121.31|15243.91|15123.91|15241.31|15121.31|9
1623160370000|2021-06-08 13:52:50|15240.94|15120.94|15232.39|15112.39|15240.94|15120.94|15232.39|15112.39|10
1623160380000|2021-06-08 13:53:00|15232.03|15112.03|15223.58|15103.58|15232.26|15112.26|15223.58|15103.58|10
1623160390000|2021-06-08 13:53:10|15221.5|15101.5|15218.51|15098.51|15221.5|15101.5|15218.35|15098.35|10
1623160400000|2021-06-08 13:53:20|15218.1|15098.1|15215.91|15095.91|15221.19|15101.19|15215.91|15095.91|10
1623160410000|2021-06-08 13:53:30|15212.62|15092.62|15186.21|15066.21|15212.62|15092.62|15186.21|15066.21|10
1623160420000|2021-06-08 13:53:40|15186.88|15066.88|15180.14|15060.14|15187.31|15067.31|15180.14|15060.14|10
1623160430000|2021-06-08 13:53:50|15180.45|15060.45|15178.04|15058.04|15180.45|15060.45|15177.6|15057.6|10
1623160440000|2021-06-08 13:54:00|15178.75|15058.75|15173.5|15053.5|15179.38|15059.38|15173.32|15053.32|10
1623160450000|2021-06-08 13:54:10|15173.17|15053.17|15179.23|15059.23|15179.23|15059.23|15173.03|15053.03|10
1623160460000|2021-06-08 13:54:20|15179.71|15059.71|15187|15067|15187.39|15067.39|15179.71|15059.71|10
1623160470000|2021-06-08 13:54:30|15188.94|15068.94|15191.48|15071.48|15192|15072|15188.94|15068.94|10
1623160480000|2021-06-08 13:54:40|15190.44|15070.44|15184.07|15064.07|15190.44|15070.44|15183.95|15063.95|10
1623160490000|2021-06-08 13:54:50|15184.33|15064.33|15170.23|15050.23|15184.33|15064.33|15170.23|15050.23|10
1623160500000|2021-06-08 13:55:00|15167.05|15047.05|15157.77|15037.77|15167.05|15047.05|15157.77|15037.77|10
1623160510000|2021-06-08 13:55:10|15156.67|15036.67|15148.21|15028.21|15156.67|15036.67|15143.96|15023.96|10
1623160520000|2021-06-08 13:55:20|15147.56|15027.56|15142.31|15022.31|15149.32|15029.32|15142.31|15022.31|10
1623160530000|2021-06-08 13:55:30|15143.02|15023.02|15143.99|15023.99|15144.77|15024.77|15140.82|15020.82|10
1623160540000|2021-06-08 13:55:40|15144.56|15024.56|15145.48|15025.48|15146.85|15026.85|15144.16|15024.16|10
1623160550000|2021-06-08 13:55:50|15144.91|15024.91|15140.33|15020.33|15144.91|15024.91|15140.33|15020.33|10
1623160560000|2021-06-08 13:56:00|15139.96|15019.96|15146.83|15026.83|15146.83|15026.83|15139.49|15019.49|10
1623160570000|2021-06-08 13:56:10|15147.5|15027.5|15146.44|15026.44|15148.17|15028.17|15146.2|15026.2|10
1623160580000|2021-06-08 13:56:20|15146.25|15026.25|15145.82|15025.82|15146.58|15026.58|15145.82|15025.82|9
1623160590000|2021-06-08 13:56:30|15147.46|15027.46|15150.59|15030.59|15150.59|15030.59|15147.46|15027.46|10
1623160600000|2021-06-08 13:56:40|15150.68|15030.68|15147.53|15027.53|15151.98|15031.98|15147.25|15027.25|10
1623160610000|2021-06-08 13:56:50|15147.19|15027.19|15141.11|15021.11|15147.19|15027.19|15141.11|15021.11|10
1623160620000|2021-06-08 13:57:00|15139.25|15019.25|15122.78|15002.78|15139.25|15019.25|15122.78|15002.78|10
1623160630000|2021-06-08 13:57:10|15114.88|14994.88|15106.31|14986.31|15114.88|14994.88|15106.31|14986.31|10
1623160640000|2021-06-08 13:57:20|15105.63|14985.63|15105.75|14985.75|15108.94|14988.94|15105.63|14985.63|10
1623160650000|2021-06-08 13:57:30|15103.92|14983.92|15090.77|14970.77|15103.92|14983.92|15090.77|14970.77|10
1623160660000|2021-06-08 13:57:40|15090.05|14970.05|15092.68|14972.68|15092.68|14972.68|15088.83|14968.83|10
1623160670000|2021-06-08 13:57:50|15095.22|14975.22|15108.53|14988.53|15108.53|14988.53|15095.22|14975.22|10
1623160680000|2021-06-08 13:58:00|15108.41|14988.41|15115.27|14995.27|15115.27|14995.27|15108.06|14988.06|10
1623160690000|2021-06-08 13:58:10|15115.25|14995.25|15117.02|14997.02|15117.02|14997.02|15114.15|14994.15|9
1623160700000|2021-06-08 13:58:20|15116.86|14996.86|15121.55|15001.55|15121.93|15001.93|15116.86|14996.86|10
1623160710000|2021-06-08 13:58:30|15121.88|15001.88|15125.11|15005.11|15125.2|15005.2|15121.88|15001.88|10
1623160720000|2021-06-08 13:58:40|15126.03|15006.03|15131.24|15011.24|15131.24|15011.24|15126.03|15006.03|10
1623160730000|2021-06-08 13:58:50|15131.87|15011.87|15129.8|15009.8|15133.39|15013.39|15129.8|15009.8|10
1623160740000|2021-06-08 13:59:00|15128.9|15008.9|15127.2|15007.2|15129.3|15009.3|15127.2|15007.2|10
1623160750000|2021-06-08 13:59:10|15126.84|15006.84|15114.79|14994.79|15126.84|15006.84|15114.79|14994.79|10
1623160760000|2021-06-08 13:59:20|15111.06|14991.06|15090.39|14970.39|15111.06|14991.06|15090.39|14970.39|10
1623160770000|2021-06-08 13:59:30|15090.96|14970.96|15084.01|14964.01|15091.2|14971.2|15084.01|14964.01|10
1623160780000|2021-06-08 13:59:40|15082.5|14962.5|15070.53|14950.53|15082.5|14962.5|15070.53|14950.53|10
1623160790000|2021-06-08 13:59:50|15067.48|14947.48|15059.44|14939.44|15068.07|14948.07|15059.44|14939.44|10
1623160800000|2021-06-08 14:00:00|15059.9|14939.9|15058.58|14938.58|15059.9|14939.9|15053.27|14933.27|10
1623160810000|2021-06-08 14:00:10|15062.51|14942.51|15087.12|14967.12|15087.12|14967.12|15062.51|14942.51|10
1623160820000|2021-06-08 14:00:20|15085.93|14965.93|15095|14975|15095.36|14975.36|15085.93|14965.93|10
1623160830000|2021-06-08 14:00:30|15096.79|14976.79|15106.94|14986.94|15106.94|14986.94|15096.79|14976.79|10
1623160840000|2021-06-08 14:00:40|15107.69|14987.69|15118.83|14998.83|15118.83|14998.83|15107.69|14987.69|10
1623160850000|2021-06-08 14:00:50|15118.24|14998.24|15105.92|14985.92|15118.56|14998.56|15105.66|14985.66|10
1623160860000|2021-06-08 14:01:00|15105.37|14985.37|15109.44|14989.44|15109.92|14989.92|15104.57|14984.57|10
1623160870000|2021-06-08 14:01:10|15110.04|14990.04|15122.92|15002.92|15122.92|15002.92|15110.04|14990.04|10
1623160880000|2021-06-08 14:01:20|15125.17|15005.17|15126.15|15006.15|15127.94|15007.94|15125.17|15005.17|10
1623160890000|2021-06-08 14:01:30|15125.74|15005.74|15118.86|14998.86|15125.74|15005.74|15118.33|14998.33|10
1623160900000|2021-06-08 14:01:40|15119.4|14999.4|15121.61|15001.61|15121.61|15001.61|15115.65|14995.65|10
1623160910000|2021-06-08 14:01:50|15122.63|15002.63|15131.18|15011.18|15131.18|15011.18|15122.63|15002.63|10
1623160920000|2021-06-08 14:02:00|15132.5|15012.5|15138.2|15018.2|15138.2|15018.2|15132.5|15012.5|10
1623160930000|2021-06-08 14:02:10|15138.55|15018.55|15145.3|15025.3|15145.3|15025.3|15138.55|15018.55|10
1623160940000|2021-06-08 14:02:20|15144.93|15024.93|15140.73|15020.73|15144.93|15024.93|15140.02|15020.02|10
1623160950000|2021-06-08 14:02:30|15139.54|15019.54|15126.64|15006.64|15139.54|15019.54|15126.64|15006.64|10
1623160960000|2021-06-08 14:02:40|15125.95|15005.95|15121.35|15001.35|15126.57|15006.57|15120.81|15000.81|10
1623160970000|2021-06-08 14:02:50|15120.41|15000.41|15121.24|15001.24|15122.72|15002.72|15120.41|15000.41|10
1623160980000|2021-06-08 14:03:00|15121.63|15001.63|15123.95|15003.95|15123.95|15003.95|15120|15000|10
1623160990000|2021-06-08 14:03:10|15123.69|15003.69|15122.04|15002.04|15125.08|15005.08|15122.04|15002.04|10
1623161000000|2021-06-08 14:03:20|15118.81|14998.81|15112.8|14992.8|15120.57|15000.57|15112.8|14992.8|10
1623161010000|2021-06-08 14:03:30|15113.22|14993.22|15112.28|14992.28|15113.22|14993.22|15111.28|14991.28|10
1623161020000|2021-06-08 14:03:40|15112.03|14992.03|15118.89|14998.89|15118.89|14998.89|15112.03|14992.03|10
1623161030000|2021-06-08 14:03:50|15119.01|14999.01|15118.26|14998.26|15120.16|15000.16|15117.29|14997.29|10
1623161040000|2021-06-08 14:04:00|15118.18|14998.18|15111.43|14991.43|15119.46|14999.46|15111.43|14991.43|10
1623161050000|2021-06-08 14:04:10|15110.59|14990.59|15093.84|14973.84|15110.59|14990.59|15093.84|14973.84|10
1623161060000|2021-06-08 14:04:20|15092.47|14972.47|15085.55|14965.55|15092.47|14972.47|15085.44|14965.44|10
1623161070000|2021-06-08 14:04:30|15084.79|14964.79|15072.29|14952.29|15084.79|14964.79|15072.29|14952.29|10
1623161080000|2021-06-08 14:04:40|15072.54|14952.54|15065.12|14945.12|15072.54|14952.54|15065.11|14945.11|10
1623161090000|2021-06-08 14:04:50|15065.79|14945.79|15061.54|14941.54|15065.79|14945.79|15061.54|14941.54|10
1623161100000|2021-06-08 14:05:00|15060.45|14940.45|15061.32|14941.32|15061.32|14941.32|15057.48|14937.48|10
1623161110000|2021-06-08 14:05:10|15063.76|14943.76|15063.96|14943.96|15067.41|14947.41|15063.76|14943.76|10
1623161120000|2021-06-08 14:05:20|15064.46|14944.46|15030.57|14910.57|15064.46|14944.46|15030.57|14910.57|10
1623161130000|2021-06-08 14:05:30|15029.59|14909.59|15010.63|14890.63|15029.59|14909.59|15010.63|14890.63|10
1623161140000|2021-06-08 14:05:40|15001.33|14881.33|14990.13|14870.13|15001.33|14881.33|14988.79|14868.79|10
1623161150000|2021-06-08 14:05:50|14991.53|14871.53|14979.66|14859.66|14992.59|14872.59|14979.66|14859.66|10
1623161160000|2021-06-08 14:06:00|14977.9|14857.9|14955.37|14835.37|14977.9|14857.9|14952.02|14832.02|10
1623161170000|2021-06-08 14:06:10|14956.56|14836.56|14972.33|14852.33|14972.33|14852.33|14956.56|14836.56|10
1623161180000|2021-06-08 14:06:20|14971.66|14851.66|14975.08|14855.08|14979.01|14859.01|14971.66|14851.66|10
1623161190000|2021-06-08 14:06:30|14973.82|14853.82|14958.67|14838.67|14973.82|14853.82|14958.67|14838.67|10
1623161200000|2021-06-08 14:06:40|14954.96|14834.96|14951.96|14831.96|14954.96|14834.96|14950.1|14830.1|10
1623161210000|2021-06-08 14:06:50|14951.35|14831.35|14952.49|14832.49|14954.78|14834.78|14951.35|14831.35|10
1623161220000|2021-06-08 14:07:00|14952.92|14832.92|14967.61|14847.61|14967.61|14847.61|14952.92|14832.92|10
1623161230000|2021-06-08 14:07:10|14966.16|14846.16|14967.13|14847.13|14971.69|14851.69|14966.16|14846.16|10
1623161240000|2021-06-08 14:07:20|14963.54|14843.54|14939.16|14819.16|14963.54|14843.54|14939.16|14819.16|10
1623161250000|2021-06-08 14:07:30|14938.83|14818.83|14931.48|14811.48|14938.83|14818.83|14931.48|14811.48|10
1623161260000|2021-06-08 14:07:40|14928.9|14808.9|14910.35|14790.35|14928.9|14808.9|14910.35|14790.35|10
1623161270000|2021-06-08 14:07:50|14907.12|14787.12|14887.22|14767.22|14907.26|14787.26|14887.22|14767.22|10
1623161280000|2021-06-08 14:08:00|14883.93|14763.93|14863.4|14743.4|14883.93|14763.93|14863.4|14743.4|10
1623161290000|2021-06-08 14:08:10|14860.78|14740.78|14861.15|14741.15|14861.42|14741.42|14857.31|14737.31|10
1623161300000|2021-06-08 14:08:20|14861.42|14741.42|14854.26|14734.26|14862.57|14742.57|14854.26|14734.26|10
1623161310000|2021-06-08 14:08:30|14853.23|14733.23|14843.16|14723.16|14857.02|14737.02|14842.63|14722.63|10
1623161320000|2021-06-08 14:08:40|14839.44|14719.44|14810.27|14690.27|14839.44|14719.44|14810.27|14690.27|10
1623161330000|2021-06-08 14:08:50|14806.79|14686.79|14816.87|14696.87|14819.32|14699.32|14806.79|14686.79|10
1623161340000|2021-06-08 14:09:00|14817.13|14697.13|14825.45|14705.45|14825.45|14705.45|14814.7|14694.7|10
1623161350000|2021-06-08 14:09:10|14829.92|14709.92|14835.92|14715.92|14835.92|14715.92|14829.92|14709.92|10
1623161360000|2021-06-08 14:09:20|14832.3|14712.3|14812.18|14692.18|14832.3|14712.3|14811.72|14691.72|10
1623161370000|2021-06-08 14:09:30|14811.94|14691.94|14795.13|14675.13|14811.94|14691.94|14793.47|14673.47|10
1623161380000|2021-06-08 14:09:40|14796.2|14676.2|14778.47|14658.47|14796.2|14676.2|14775.95|14655.95|10
1623161390000|2021-06-08 14:09:50|14780.28|14660.28|14784.7|14664.7|14784.85|14664.85|14778.77|14658.77|10
1623161400000|2021-06-08 14:10:00|14785.22|14665.22|14811.57|14691.57|14812.01|14692.01|14785.22|14665.22|10
1623161410000|2021-06-08 14:10:10|14814.79|14694.79|14827.12|14707.12|14827.12|14707.12|14814.79|14694.79|10
1623161420000|2021-06-08 14:10:20|14828.19|14708.19|14842.28|14722.28|14842.28|14722.28|14828.19|14708.19|10
1623161430000|2021-06-08 14:10:30|14844.25|14724.25|14865.3|14745.3|14865.3|14745.3|14844.25|14724.25|10
1623161440000|2021-06-08 14:10:40|14865.13|14745.13|14872.16|14752.16|14872.16|14752.16|14865.13|14745.13|10
1623161450000|2021-06-08 14:10:50|14874.01|14754.01|14857.95|14737.95|14875.74|14755.74|14857.95|14737.95|10
1623161460000|2021-06-08 14:11:00|14855.41|14735.41|14846.95|14726.95|14855.88|14735.88|14846.95|14726.95|10
1623161470000|2021-06-08 14:11:10|14847.24|14727.24|14827.85|14707.85|14847.24|14727.24|14827.85|14707.85|10
1623161480000|2021-06-08 14:11:20|14824.88|14704.88|14814.03|14694.03|14824.88|14704.88|14811.83|14691.83|10
1623161490000|2021-06-08 14:11:30|14812.72|14692.72|14827.64|14707.64|14829.65|14709.65|14812.72|14692.72|10
1623161500000|2021-06-08 14:11:40|14826.98|14706.98|14808.76|14688.76|14826.98|14706.98|14806.57|14686.57|10
1623161510000|2021-06-08 14:11:50|14809|14689|14810.24|14690.24|14810.24|14690.24|14806.51|14686.51|10
1623161520000|2021-06-08 14:12:00|14810.99|14690.99|14806.56|14686.56|14814.12|14694.12|14806.56|14686.56|10
1623161530000|2021-06-08 14:12:10|14807.72|14687.72|14799.39|14679.39|14807.72|14687.72|14796.47|14676.47|10
1623161540000|2021-06-08 14:12:20|14800.85|14680.85|14794.89|14674.89|14803.96|14683.96|14794.89|14674.89|10
1623161550000|2021-06-08 14:12:30|14795.97|14675.97|14790.81|14670.81|14795.97|14675.97|14787.62|14667.62|10
1623161560000|2021-06-08 14:12:40|14791.86|14671.86|14808.5|14688.5|14808.5|14688.5|14791.86|14671.86|10
1623161570000|2021-06-08 14:12:50|14807.43|14687.43|14821.5|14701.5|14821.94|14701.94|14807.43|14687.43|10
1623161580000|2021-06-08 14:13:00|14825.12|14705.12|14833.44|14713.44|14833.45|14713.45|14825.12|14705.12|10
1623161590000|2021-06-08 14:13:10|14835.13|14715.13|14837.31|14717.31|14838.1|14718.1|14835.13|14715.13|10
1623161600000|2021-06-08 14:13:20|14838.22|14718.22|14831.33|14711.33|14838.22|14718.22|14831.33|14711.33|10
1623161610000|2021-06-08 14:13:30|14830.78|14710.78|14833.45|14713.45|14833.45|14713.45|14829.78|14709.78|10
1623161620000|2021-06-08 14:13:40|14832.85|14712.85|14838.55|14718.55|14838.55|14718.55|14832.06|14712.06|10
1623161630000|2021-06-08 14:13:50|14839.69|14719.69|14845.79|14725.79|14846.36|14726.36|14839.69|14719.69|10
1623161640000|2021-06-08 14:14:00|14846.88|14726.88|14858.36|14738.36|14858.55|14738.55|14846.88|14726.88|10
1623161650000|2021-06-08 14:14:10|14857.25|14737.25|14855.26|14735.26|14857.25|14737.25|14854.77|14734.77|10
1623161660000|2021-06-08 14:14:20|14854.3|14734.3|14854.01|14734.01|14854.77|14734.77|14851.58|14731.58|10
1623161670000|2021-06-08 14:14:30|14853.97|14733.97|14844.18|14724.18|14856.76|14736.76|14844.18|14724.18|10
1623161680000|2021-06-08 14:14:40|14843.85|14723.85|14838.02|14718.02|14843.85|14723.85|14836.59|14716.59|10
1623161690000|2021-06-08 14:14:50|14837.76|14717.76|14838.97|14718.97|14838.97|14718.97|14835.05|14715.05|10
1623161700000|2021-06-08 14:15:00|14840|14720|14851.52|14731.52|14851.52|14731.52|14837.91|14717.91|10
1623161710000|2021-06-08 14:15:10|14855.39|14735.39|14866.54|14746.54|14866.54|14746.54|14855.32|14735.32|10
1623161720000|2021-06-08 14:15:20|14867.61|14747.61|14854.73|14734.73|14870.01|14750.01|14854.73|14734.73|10
1623161730000|2021-06-08 14:15:30|14855.03|14735.03|14856.43|14736.43|14856.92|14736.92|14854.9|14734.9|10
1623161740000|2021-06-08 14:15:40|14857.26|14737.26|14861.76|14741.76|14862.3|14742.3|14857.25|14737.25|10
1623161750000|2021-06-08 14:15:50|14862.6|14742.6|14865.95|14745.95|14865.95|14745.95|14862.06|14742.06|10
1623161760000|2021-06-08 14:16:00|14866.46|14746.46|14871.21|14751.21|14871.21|14751.21|14866.46|14746.46|10
1623161770000|2021-06-08 14:16:10|14874.64|14754.64|14875.52|14755.52|14875.52|14755.52|14873.4|14753.4|10
1623161780000|2021-06-08 14:16:20|14876.29|14756.29|14878.32|14758.32|14878.32|14758.32|14876.21|14756.21|10
1623161790000|2021-06-08 14:16:30|14878.82|14758.82|14871.39|14751.39|14878.82|14758.82|14871.39|14751.39|10
1623161800000|2021-06-08 14:16:40|14869.18|14749.18|14854.46|14734.46|14869.18|14749.18|14854.46|14734.46|10
1623161810000|2021-06-08 14:16:50|14853.78|14733.78|14850.58|14730.58|14853.78|14733.78|14848.48|14728.48|10
1623161820000|2021-06-08 14:17:00|14851.08|14731.08|14851.55|14731.55|14851.55|14731.55|14849.46|14729.46|10
1623161830000|2021-06-08 14:17:10|14852.58|14732.58|14842.71|14722.71|14852.58|14732.58|14842.66|14722.66|10
1623161840000|2021-06-08 14:17:20|14842.13|14722.13|14832|14712|14842.13|14722.13|14831.39|14711.39|10
1623161850000|2021-06-08 14:17:30|14831.31|14711.31|14814.16|14694.16|14831.31|14711.31|14814.16|14694.16|10
1623161860000|2021-06-08 14:17:40|14813.88|14693.88|14797.05|14677.05|14813.88|14693.88|14796.36|14676.36|10
1623161870000|2021-06-08 14:17:50|14796.34|14676.34|14808.19|14688.19|14808.19|14688.19|14796.34|14676.34|10
1623161880000|2021-06-08 14:18:00|14809.12|14689.12|14802|14682|14809.94|14689.94|14802|14682|10
1623161890000|2021-06-08 14:18:10|14800.51|14680.51|14788.34|14668.34|14800.51|14680.51|14788.34|14668.34|10
1623161900000|2021-06-08 14:18:20|14788.96|14668.96|14788.92|14668.92|14790.94|14670.94|14788.92|14668.92|10
1623161910000|2021-06-08 14:18:30|14789.95|14669.95|14784.93|14664.93|14791.59|14671.59|14784.93|14664.93|10
1623161920000|2021-06-08 14:18:40|14782.5|14662.5|14760.44|14640.44|14782.5|14662.5|14760.44|14640.44|10
1623161930000|2021-06-08 14:18:50|14760.41|14640.41|14753.04|14633.04|14760.77|14640.77|14753.04|14633.04|10
1623161940000|2021-06-08 14:19:00|14752.48|14632.48|14739.64|14619.64|14752.48|14632.48|14738.21|14618.21|10
1623161950000|2021-06-08 14:19:10|14739.16|14619.16|14728.51|14608.51|14739.16|14619.16|14728.51|14608.51|10
1623161960000|2021-06-08 14:19:20|14729.07|14609.07|14727.61|14607.61|14729.31|14609.31|14727.42|14607.42|10
1623161970000|2021-06-08 14:19:30|14727.81|14607.81|14716.5|14596.5|14727.81|14607.81|14716.5|14596.5|10
1623161980000|2021-06-08 14:19:40|14710.61|14590.61|14686.8|14566.8|14710.61|14590.61|14682.8|14562.8|10
1623161990000|2021-06-08 14:19:50|14688.24|14568.24|14682.23|14562.23|14692.07|14572.07|14682.23|14562.23|10
1623162000000|2021-06-08 14:20:00|14679.64|14559.64|14678.8|14558.8|14679.71|14559.71|14675.02|14555.02|10
1623162010000|2021-06-08 14:20:10|14678|14558|14683.97|14563.97|14683.97|14563.97|14677.65|14557.65|10
1623162020000|2021-06-08 14:20:20|14684.02|14564.02|14692.69|14572.69|14692.69|14572.69|14684.02|14564.02|10
1623162030000|2021-06-08 14:20:30|14693.2|14573.2|14706.88|14586.88|14706.88|14586.88|14691.7|14571.7|10
1623162040000|2021-06-08 14:20:40|14707.47|14587.47|14725.72|14605.72|14725.72|14605.72|14706.19|14586.19|10
1623162050000|2021-06-08 14:20:50|14728.77|14608.77|14740.41|14620.41|14740.46|14620.46|14728.77|14608.77|10
1623162060000|2021-06-08 14:21:00|14741.99|14621.99|14736.32|14616.32|14742.61|14622.61|14735.32|14615.32|10
1623162070000|2021-06-08 14:21:10|14735.96|14615.96|14743.56|14623.56|14743.56|14623.56|14734.75|14614.75|10
1623162080000|2021-06-08 14:21:20|14746.45|14626.45|14761.13|14641.13|14761.13|14641.13|14746.45|14626.45|10
1623162090000|2021-06-08 14:21:30|14760.25|14640.25|14775.17|14655.17|14776.49|14656.49|14760.25|14640.25|10
1623162100000|2021-06-08 14:21:40|14774.22|14654.22|14784.33|14664.33|14784.33|14664.33|14774.22|14654.22|10
1623162110000|2021-06-08 14:21:50|14784.93|14664.93|14792.61|14672.61|14792.61|14672.61|14784.93|14664.93|10
1623162120000|2021-06-08 14:22:00|14793.66|14673.66|14808.04|14688.04|14808.04|14688.04|14793.66|14673.66|10
1623162130000|2021-06-08 14:22:10|14806.74|14686.74|14810.85|14690.85|14810.85|14690.85|14806.04|14686.04|9
1623162140000|2021-06-08 14:22:20|14810.38|14690.38|14801.12|14681.12|14810.45|14690.45|14800.88|14680.88|10
1623162150000|2021-06-08 14:22:30|14799.77|14679.77|14784.57|14664.57|14799.77|14679.77|14784.57|14664.57|10
1623162160000|2021-06-08 14:22:40|14783.83|14663.83|14785.94|14665.94|14786.12|14666.12|14783.83|14663.83|10
1623162170000|2021-06-08 14:22:50|14785.85|14665.85|14787.73|14667.73|14787.98|14667.98|14783.73|14663.73|10
1623162180000|2021-06-08 14:23:00|14786.65|14666.65|14789.53|14669.53|14789.53|14669.53|14785.22|14665.22|10
1623162190000|2021-06-08 14:23:10|14791.54|14671.54|14801.79|14681.79|14801.79|14681.79|14791.54|14671.54|10
1623162200000|2021-06-08 14:23:20|14802.46|14682.46|14815.68|14695.68|14815.94|14695.94|14802.46|14682.46|10
1623162210000|2021-06-08 14:23:30|14815.76|14695.76|14810.08|14690.08|14817.04|14697.04|14810.08|14690.08|10
1623162220000|2021-06-08 14:23:40|14810.74|14690.74|14811.73|14691.73|14813.26|14693.26|14810.74|14690.74|9
1623162230000|2021-06-08 14:23:50|14809.57|14689.57|14798.12|14678.12|14809.57|14689.57|14798.12|14678.12|10
1623162240000|2021-06-08 14:24:00|14798.73|14678.73|14799.76|14679.76|14800.47|14680.47|14798.57|14678.57|10
1623162250000|2021-06-08 14:24:10|14800.46|14680.46|14806.44|14686.44|14806.44|14686.44|14800.46|14680.46|10
1623162260000|2021-06-08 14:24:20|14807.32|14687.32|14807.54|14687.54|14807.54|14687.54|14806.69|14686.69|10
1623162270000|2021-06-08 14:24:30|14806.55|14686.55|14803.69|14683.69|14806.55|14686.55|14803.57|14683.57|10
1623162280000|2021-06-08 14:24:40|14803.48|14683.48|14802.11|14682.11|14803.48|14683.48|14800.97|14680.97|10
1623162290000|2021-06-08 14:24:50|14802.21|14682.21|14796.33|14676.33|14802.21|14682.21|14796.33|14676.33|9
1623162300000|2021-06-08 14:25:00|14796.53|14676.53|14791.07|14671.07|14796.53|14676.53|14790.62|14670.62|10
1623162310000|2021-06-08 14:25:10|14791.88|14671.88|14798.56|14678.56|14798.56|14678.56|14791.71|14671.71|10
1623162320000|2021-06-08 14:25:20|14801.45|14681.45|14809.8|14689.8|14810.39|14690.39|14801.45|14681.45|10
1623162330000|2021-06-08 14:25:30|14810.7|14690.7|14821.7|14701.7|14821.7|14701.7|14810.7|14690.7|10
1623162340000|2021-06-08 14:25:40|14822.94|14702.94|14835.9|14715.9|14835.9|14715.9|14822.94|14702.94|10
1623162350000|2021-06-08 14:25:50|14838.86|14718.86|14850.89|14730.89|14850.89|14730.89|14836.89|14716.89|10
1623162360000|2021-06-08 14:26:00|14851.14|14731.14|14866.1|14746.1|14866.1|14746.1|14851.14|14731.14|10
1623162370000|2021-06-08 14:26:10|14865.74|14745.74|14863.8|14743.8|14867.92|14747.92|14863.8|14743.8|10
1623162380000|2021-06-08 14:26:20|14864.26|14744.26|14857.38|14737.38|14864.26|14744.26|14856.73|14736.73|10
1623162390000|2021-06-08 14:26:30|14857.55|14737.55|14851.87|14731.87|14859.15|14739.15|14851.87|14731.87|9
1623162400000|2021-06-08 14:26:40|14851.25|14731.25|14851.33|14731.33|14852.47|14732.47|14850.8|14730.8|10
1623162410000|2021-06-08 14:26:50|14850.18|14730.18|14855.17|14735.17|14855.17|14735.17|14850.18|14730.18|10
1623162420000|2021-06-08 14:27:00|14855.21|14735.21|14859.8|14739.8|14861.05|14741.05|14855.21|14735.21|10
1623162430000|2021-06-08 14:27:10|14864.25|14744.25|14871.89|14751.89|14871.89|14751.89|14863.98|14743.98|10
1623162440000|2021-06-08 14:27:20|14871.53|14751.53|14878.54|14758.54|14879.82|14759.82|14871.53|14751.53|10
1623162450000|2021-06-08 14:27:30|14877.67|14757.67|14880.84|14760.84|14880.84|14760.84|14877.67|14757.67|10
1623162460000|2021-06-08 14:27:40|14880.83|14760.83|14885.87|14765.87|14885.87|14765.87|14880.83|14760.83|10
1623162470000|2021-06-08 14:27:50|14886.75|14766.75|14890.56|14770.56|14891.13|14771.13|14886.75|14766.75|10
1623162480000|2021-06-08 14:28:00|14890.95|14770.95|14882.29|14762.29|14892.12|14772.12|14881.99|14761.99|10
1623162490000|2021-06-08 14:28:10|14879.78|14759.78|14877.43|14757.43|14880.1|14760.1|14877.35|14757.35|10
1623162500000|2021-06-08 14:28:20|14877.28|14757.28|14871.17|14751.17|14877.28|14757.28|14870.71|14750.71|10
1623162510000|2021-06-08 14:28:30|14871.32|14751.32|14864.98|14744.98|14872.07|14752.07|14864.64|14744.64|10
1623162520000|2021-06-08 14:28:40|14864.44|14744.44|14861.55|14741.55|14864.44|14744.44|14860.71|14740.71|10
1623162530000|2021-06-08 14:28:50|14859.9|14739.9|14856.76|14736.76|14861.91|14741.91|14856.76|14736.76|10
1623162540000|2021-06-08 14:29:00|14856.08|14736.08|14854.42|14734.42|14856.08|14736.08|14851.82|14731.82|10
1623162550000|2021-06-08 14:29:10|14854.39|14734.39|14858.24|14738.24|14858.24|14738.24|14854.34|14734.34|10
1623162560000|2021-06-08 14:29:20|14856.81|14736.81|14852.48|14732.48|14856.88|14736.88|14852.48|14732.48|10
1623162570000|2021-06-08 14:29:30|14851.26|14731.26|14847.44|14727.44|14851.26|14731.26|14847.44|14727.44|10
1623162580000|2021-06-08 14:29:40|14847.16|14727.16|14840.64|14720.64|14847.16|14727.16|14840.64|14720.64|10
1623162590000|2021-06-08 14:29:50|14840.22|14720.22|14826|14706|14840.33|14720.33|14826|14706|10
1623162600000|2021-06-08 14:30:00|14824.43|14704.43|14804.72|14684.72|14824.43|14704.43|14804.72|14684.72|10
1623162610000|2021-06-08 14:30:10|14804.92|14684.92|14809.2|14689.2|14809.2|14689.2|14804.84|14684.84|10
1623162620000|2021-06-08 14:30:20|14811.32|14691.32|14837.81|14717.81|14837.81|14717.81|14811.32|14691.32|10
1623162630000|2021-06-08 14:30:30|14838.85|14718.85|14857.08|14737.08|14857.08|14737.08|14838.85|14718.85|10
1623162640000|2021-06-08 14:30:40|14856.68|14736.68|14869.76|14749.76|14869.76|14749.76|14856.68|14736.68|10
1623162650000|2021-06-08 14:30:50|14870.89|14750.89|14871.47|14751.47|14871.91|14751.91|14870.46|14750.46|9
1623162660000|2021-06-08 14:31:00|14870.79|14750.79|14867.32|14747.32|14870.79|14750.79|14867.19|14747.19|10
1623162670000|2021-06-08 14:31:10|14866.07|14746.07|14867.15|14747.15|14867.99|14747.99|14866.07|14746.07|10
1623162680000|2021-06-08 14:31:20|14867.46|14747.46|14874.62|14754.62|14874.62|14754.62|14867.46|14747.46|10
1623162690000|2021-06-08 14:31:30|14875.56|14755.56|14871.62|14751.62|14877.15|14757.15|14871.62|14751.62|9
1623162700000|2021-06-08 14:31:40|14871.39|14751.39|14864.44|14744.44|14871.39|14751.39|14864.44|14744.44|10
1623162710000|2021-06-08 14:31:50|14863.39|14743.39|14866.43|14746.43|14866.99|14746.99|14863.2|14743.2|10
1623162720000|2021-06-08 14:32:00|14866.97|14746.97|14865.37|14745.37|14867.47|14747.47|14865.37|14745.37|10
1623162730000|2021-06-08 14:32:10|14864.22|14744.22|14856.33|14736.33|14865.33|14745.33|14856.33|14736.33|10
1623162740000|2021-06-08 14:32:20|14855.65|14735.65|14854.61|14734.61|14855.65|14735.65|14850.72|14730.72|10
1623162750000|2021-06-08 14:32:30|14855.57|14735.57|14860.13|14740.13|14860.13|14740.13|14855.46|14735.46|10
1623162760000|2021-06-08 14:32:40|14861.01|14741.01|14859.14|14739.14|14862.18|14742.18|14859.14|14739.14|10
1623162770000|2021-06-08 14:32:50|14859.17|14739.17|14858.67|14738.67|14859.17|14739.17|14858.2|14738.2|10
1623162780000|2021-06-08 14:33:00|14858.57|14738.57|14858.57|14738.57|14858.82|14738.82|14856.8|14736.8|10
1623162790000|2021-06-08 14:33:10|14858.54|14738.54|14862.28|14742.28|14862.28|14742.28|14858.37|14738.37|10
1623162800000|2021-06-08 14:33:20|14862.59|14742.59|14863.54|14743.54|14864.11|14744.11|14862.59|14742.59|10
1623162810000|2021-06-08 14:33:30|14863.69|14743.69|14862.38|14742.38|14864.91|14744.91|14862.36|14742.36|10
1623162820000|2021-06-08 14:33:40|14863.15|14743.15|14864.53|14744.53|14864.53|14744.53|14862.32|14742.32|10
1623162830000|2021-06-08 14:33:50|14865.02|14745.02|14863.99|14743.99|14867.41|14747.41|14863.99|14743.99|10
1623162840000|2021-06-08 14:34:00|14863.98|14743.98|14861.2|14741.2|14864.83|14744.83|14861.2|14741.2|10
1623162850000|2021-06-08 14:34:10|14860.76|14740.76|14853.98|14733.98|14861.01|14741.01|14853.98|14733.98|10
1623162860000|2021-06-08 14:34:20|14853.97|14733.97|14846.05|14726.05|14853.97|14733.97|14845.4|14725.4|10
1623162870000|2021-06-08 14:34:30|14846.66|14726.66|14838.97|14718.97|14846.66|14726.66|14838.97|14718.97|10
1623162880000|2021-06-08 14:34:40|14837.33|14717.33|14836.87|14716.87|14837.33|14717.33|14835.26|14715.26|10
1623162890000|2021-06-08 14:34:50|14836.74|14716.74|14833.89|14713.89|14836.95|14716.95|14833.44|14713.44|10
1623162900000|2021-06-08 14:35:00|14833.72|14713.72|14814.89|14694.89|14833.72|14713.72|14814.89|14694.89|10
1623162910000|2021-06-08 14:35:10|14815.37|14695.37|14810.27|14690.27|14815.37|14695.37|14810.27|14690.27|10
1623162920000|2021-06-08 14:35:20|14809.56|14689.56|14803.54|14683.54|14809.56|14689.56|14803.54|14683.54|10
1623162930000|2021-06-08 14:35:30|14804.52|14684.52|14806.99|14686.99|14806.99|14686.99|14804.43|14684.43|10
1623162940000|2021-06-08 14:35:40|14807.26|14687.26|14810.13|14690.13|14810.13|14690.13|14806.98|14686.98|10
1623162950000|2021-06-08 14:35:50|14810.51|14690.51|14822.12|14702.12|14822.3|14702.3|14810.51|14690.51|10
1623162960000|2021-06-08 14:36:00|14826.66|14706.66|14837.16|14717.16|14837.16|14717.16|14826.39|14706.39|10
1623162970000|2021-06-08 14:36:10|14837.88|14717.88|14849.85|14729.85|14849.85|14729.85|14837.88|14717.88|10
1623162980000|2021-06-08 14:36:20|14849.82|14729.82|14851.53|14731.53|14851.71|14731.71|14849.82|14729.82|9
1623162990000|2021-06-08 14:36:30|14852.11|14732.11|14853.89|14733.89|14854.92|14734.92|14852.11|14732.11|10
1623163000000|2021-06-08 14:36:40|14853.29|14733.29|14856.45|14736.45|14856.45|14736.45|14851.16|14731.16|10
1623163010000|2021-06-08 14:36:50|14855.95|14735.95|14858.7|14738.7|14859.18|14739.18|14855.32|14735.32|10
1623163020000|2021-06-08 14:37:00|14859.34|14739.34|14858.65|14738.65|14859.77|14739.77|14858.65|14738.65|8
1623163030000|2021-06-08 14:37:10|14858.54|14738.54|14859.11|14739.11|14859.21|14739.21|14857.65|14737.65|10
1623163040000|2021-06-08 14:37:20|14859.23|14739.23|14857.24|14737.24|14859.64|14739.64|14857.24|14737.24|10
1623163050000|2021-06-08 14:37:30|14857.13|14737.13|14843.9|14723.9|14857.13|14737.13|14843.9|14723.9|10
1623163060000|2021-06-08 14:37:40|14842.83|14722.83|14844.82|14724.82|14844.82|14724.82|14842.15|14722.15|10
1623163070000|2021-06-08 14:37:50|14845.43|14725.43|14848.05|14728.05|14848.36|14728.36|14845.04|14725.04|10
1623163080000|2021-06-08 14:38:00|14848.82|14728.82|14845.16|14725.16|14848.82|14728.82|14843.87|14723.87|10
1623163090000|2021-06-08 14:38:10|14844.1|14724.1|14841.49|14721.49|14844.17|14724.17|14841.49|14721.49|9
1623163100000|2021-06-08 14:38:20|14841.3|14721.3|14830.11|14710.11|14841.3|14721.3|14830.11|14710.11|10
1623163110000|2021-06-08 14:38:30|14829.05|14709.05|14818.06|14698.06|14829.05|14709.05|14818.06|14698.06|9
1623163120000|2021-06-08 14:38:40|14817.71|14697.71|14816.18|14696.18|14817.71|14697.71|14816.18|14696.18|10
1623163130000|2021-06-08 14:38:50|14816.86|14696.86|14814.08|14694.08|14817.92|14697.92|14814.08|14694.08|10
1623163140000|2021-06-08 14:39:00|14814.59|14694.59|14814.34|14694.34|14817.66|14697.66|14813.28|14693.28|10
1623163150000|2021-06-08 14:39:10|14813.38|14693.38|14802.6|14682.6|14813.38|14693.38|14802.6|14682.6|10
1623163160000|2021-06-08 14:39:20|14799.28|14679.28|14788.89|14668.89|14799.28|14679.28|14787.03|14667.03|10
1623163170000|2021-06-08 14:39:30|14789.07|14669.07|14791.01|14671.01|14791.54|14671.54|14789.07|14669.07|10
1623163180000|2021-06-08 14:39:40|14790.83|14670.83|14793.73|14673.73|14794.27|14674.27|14790.83|14670.83|10
1623163190000|2021-06-08 14:39:50|14793.05|14673.05|14784.88|14664.88|14793.05|14673.05|14784.88|14664.88|10
1623163200000|2021-06-08 14:40:00|14781.31|14661.31|14786.81|14666.81|14786.81|14666.81|14781.31|14661.31|10
1623163210000|2021-06-08 14:40:10|14787.23|14667.23|14795.05|14675.05|14795.05|14675.05|14787.05|14667.05|9
1623163220000|2021-06-08 14:40:20|14795.85|14675.85|14804.72|14684.72|14804.72|14684.72|14795.85|14675.85|10
1623163230000|2021-06-08 14:40:30|14804.25|14684.25|14806.68|14686.68|14807.92|14687.92|14803.96|14683.96|10
1623163240000|2021-06-08 14:40:40|14806.94|14686.94|14802.28|14682.28|14807.87|14687.87|14802.28|14682.28|10
1623163250000|2021-06-08 14:40:50|14802.61|14682.61|14805.76|14685.76|14806.03|14686.03|14802.61|14682.61|10
1623163260000|2021-06-08 14:41:00|14806.36|14686.36|14797.49|14677.49|14806.36|14686.36|14797.49|14677.49|8
1623163270000|2021-06-08 14:41:10|14796.84|14676.84|14789.19|14669.19|14796.84|14676.84|14789.19|14669.19|10
1623163280000|2021-06-08 14:41:20|14786.87|14666.87|14781.57|14661.57|14786.87|14666.87|14781.57|14661.57|10
1623163290000|2021-06-08 14:41:30|14782.59|14662.59|14778.03|14658.03|14782.59|14662.59|14777.84|14657.84|10
1623163300000|2021-06-08 14:41:40|14778.15|14658.15|14775.91|14655.91|14778.16|14658.16|14775.91|14655.91|10
1623163310000|2021-06-08 14:41:50|14776.64|14656.64|14771.76|14651.76|14777.24|14657.24|14771.76|14651.76|10
1623163320000|2021-06-08 14:42:00|14771.03|14651.03|14763.42|14643.42|14771.03|14651.03|14763.42|14643.42|9
1623163330000|2021-06-08 14:42:10|14759.25|14639.25|14744.66|14624.66|14759.25|14639.25|14742.02|14622.02|10
1623163340000|2021-06-08 14:42:20|14743.44|14623.44|14750.5|14630.5|14750.5|14630.5|14743.44|14623.44|10
1623163350000|2021-06-08 14:42:30|14750.74|14630.74|14747.33|14627.33|14750.74|14630.74|14747.33|14627.33|10
1623163360000|2021-06-08 14:42:40|14747.36|14627.36|14734.7|14614.7|14747.36|14627.36|14734.7|14614.7|10
1623163370000|2021-06-08 14:42:50|14734.26|14614.26|14735.06|14615.06|14735.06|14615.06|14732.12|14612.12|10
1623163380000|2021-06-08 14:43:00|14736.81|14616.81|14739.44|14619.44|14739.53|14619.53|14736.81|14616.81|10
1623163390000|2021-06-08 14:43:10|14740.01|14620.01|14737.39|14617.39|14740.01|14620.01|14736.12|14616.12|10
1623163400000|2021-06-08 14:43:20|14738.74|14618.74|14748.89|14628.89|14748.89|14628.89|14738.36|14618.36|10
1623163410000|2021-06-08 14:43:30|14749.8|14629.8|14766.3|14646.3|14766.3|14646.3|14749.8|14629.8|10
1623163420000|2021-06-08 14:43:40|14767.62|14647.62|14765.84|14645.84|14770.2|14650.2|14764.79|14644.79|10
1623163430000|2021-06-08 14:43:50|14765.53|14645.53|14760.04|14640.04|14765.53|14645.53|14760.04|14640.04|10
1623163440000|2021-06-08 14:44:00|14759.62|14639.62|14753.96|14633.96|14759.83|14639.83|14753.96|14633.96|10
1623163450000|2021-06-08 14:44:10|14753.4|14633.4|14756.27|14636.27|14756.27|14636.27|14753.15|14633.15|10
1623163460000|2021-06-08 14:44:20|14757.15|14637.15|14751.7|14631.7|14757.17|14637.17|14751.7|14631.7|10
1623163470000|2021-06-08 14:44:30|14750.53|14630.53|14740.51|14620.51|14750.53|14630.53|14739.29|14619.29|10
1623163480000|2021-06-08 14:44:40|14740.91|14620.91|14742.07|14622.07|14742.07|14622.07|14740.91|14620.91|10
1623163490000|2021-06-08 14:44:50|14742.02|14622.02|14738.67|14618.67|14742.23|14622.23|14738.67|14618.67|10
1623163500000|2021-06-08 14:45:00|14739.01|14619.01|14742.09|14622.09|14742.09|14622.09|14735.54|14615.54|10
1623163510000|2021-06-08 14:45:10|14744.16|14624.16|14757.47|14637.47|14757.47|14637.47|14744.16|14624.16|10
1623163520000|2021-06-08 14:45:20|14757.89|14637.89|14759.56|14639.56|14760.99|14640.99|14757.89|14637.89|10
1623163530000|2021-06-08 14:45:30|14758.66|14638.66|14753.31|14633.31|14758.66|14638.66|14753.31|14633.31|10
1623163540000|2021-06-08 14:45:40|14753.91|14633.91|14750.89|14630.89|14754.5|14634.5|14750.34|14630.34|10
1623163550000|2021-06-08 14:45:50|14750.1|14630.1|14745.05|14625.05|14750.1|14630.1|14745.05|14625.05|10
1623163560000|2021-06-08 14:46:00|14744.73|14624.73|14734.78|14614.78|14744.73|14624.73|14734.78|14614.78|10
1623163570000|2021-06-08 14:46:10|14733.4|14613.4|14725.18|14605.18|14733.4|14613.4|14725.18|14605.18|10
1623163580000|2021-06-08 14:46:20|14724.36|14604.36|14720.37|14600.37|14726.11|14606.11|14720.37|14600.37|10
1623163590000|2021-06-08 14:46:30|14720.33|14600.33|14709.91|14589.91|14720.33|14600.33|14709.63|14589.63|10
1623163600000|2021-06-08 14:46:40|14709.5|14589.5|14718.05|14598.05|14718.05|14598.05|14709.38|14589.38|10
1623163610000|2021-06-08 14:46:50|14717.56|14597.56|14735.81|14615.81|14735.81|14615.81|14717.56|14597.56|10
1623163620000|2021-06-08 14:47:00|14737.09|14617.09|14743.63|14623.63|14743.63|14623.63|14737.09|14617.09|10
1623163630000|2021-06-08 14:47:10|14743.5|14623.5|14761.68|14641.68|14761.68|14641.68|14743.5|14623.5|10
1623163640000|2021-06-08 14:47:20|14761.89|14641.89|14764.92|14644.92|14765.35|14645.35|14761.89|14641.89|9
1623163650000|2021-06-08 14:47:30|14764.98|14644.98|14765.36|14645.36|14766.8|14646.8|14764.98|14644.98|10
1623163660000|2021-06-08 14:47:40|14765.22|14645.22|14770.11|14650.11|14770.11|14650.11|14765.22|14645.22|10
1623163670000|2021-06-08 14:47:50|14769.78|14649.78|14764.79|14644.79|14769.78|14649.78|14764.79|14644.79|9
1623163680000|2021-06-08 14:48:00|14764.63|14644.63|14757.99|14637.99|14764.63|14644.63|14756.9|14636.9|10
1623163690000|2021-06-08 14:48:10|14758.44|14638.44|14768.52|14648.52|14768.52|14648.52|14758.44|14638.44|10
1623163700000|2021-06-08 14:48:20|14768.63|14648.63|14775.19|14655.19|14776.14|14656.14|14768.63|14648.63|10
1623163710000|2021-06-08 14:48:30|14775.37|14655.37|14780.59|14660.59|14780.59|14660.59|14775.13|14655.13|10
1623163720000|2021-06-08 14:48:40|14782|14662|14783.22|14663.22|14784.51|14664.51|14782|14662|10
1623163730000|2021-06-08 14:48:50|14781.77|14661.77|14782.29|14662.29|14782.88|14662.88|14781.77|14661.77|10
1623163740000|2021-06-08 14:49:00|14782.53|14662.53|14787.2|14667.2|14787.2|14667.2|14782.17|14662.17|10
1623163750000|2021-06-08 14:49:10|14788.04|14668.04|14790.83|14670.83|14790.83|14670.83|14787.64|14667.64|10
1623163760000|2021-06-08 14:49:20|14791.62|14671.62|14791.25|14671.25|14791.79|14671.79|14789.68|14669.68|10
1623163770000|2021-06-08 14:49:30|14792.09|14672.09|14786.62|14666.62|14792.09|14672.09|14786.62|14666.62|10
1623163780000|2021-06-08 14:49:40|14784.79|14664.79|14781.51|14661.51|14785.15|14665.15|14781.51|14661.51|9
1623163790000|2021-06-08 14:49:50|14780.8|14660.8|14773.6|14653.6|14780.8|14660.8|14773.6|14653.6|10
1623163800000|2021-06-08 14:50:00|14773.65|14653.65|14772.99|14652.99|14774.38|14654.38|14772.84|14652.84|10
1623163810000|2021-06-08 14:50:10|14771.89|14651.89|14765.19|14645.19|14771.89|14651.89|14765.19|14645.19|10
1623163820000|2021-06-08 14:50:20|14763.57|14643.57|14748.33|14628.33|14763.57|14643.57|14748.33|14628.33|10
1623163830000|2021-06-08 14:50:30|14747.62|14627.62|14745.31|14625.31|14747.96|14627.96|14745.31|14625.31|10
1623163840000|2021-06-08 14:50:40|14745.7|14625.7|14743.37|14623.37|14745.99|14625.99|14742.16|14622.16|10
1623163850000|2021-06-08 14:50:50|14743.42|14623.42|14739.79|14619.79|14743.48|14623.48|14739.79|14619.79|10
1623163860000|2021-06-08 14:51:00|14738.45|14618.45|14730.93|14610.93|14738.45|14618.45|14730.93|14610.93|10
1623163870000|2021-06-08 14:51:10|14730.63|14610.63|14731.97|14611.97|14732.15|14612.15|14729.72|14609.72|9
1623163880000|2021-06-08 14:51:20|14732.28|14612.28|14727.65|14607.65|14732.59|14612.59|14727.65|14607.65|10
1623163890000|2021-06-08 14:51:30|14726.31|14606.31|14711.81|14591.81|14726.31|14606.31|14711.81|14591.81|10
1623163900000|2021-06-08 14:51:40|14710.14|14590.14|14705.73|14585.73|14710.66|14590.66|14705.53|14585.53|10
1623163910000|2021-06-08 14:51:50|14705.65|14585.65|14700.82|14580.82|14708|14588|14700.82|14580.82|10
1623163920000|2021-06-08 14:52:00|14699.07|14579.07|14687.04|14567.04|14699.07|14579.07|14687.04|14567.04|10
1623163930000|2021-06-08 14:52:10|14688.47|14568.47|14684.26|14564.26|14688.47|14568.47|14684.1|14564.1|10
1623163940000|2021-06-08 14:52:20|14684.82|14564.82|14696.12|14576.12|14696.84|14576.84|14684.82|14564.82|10
1623163950000|2021-06-08 14:52:30|14694.73|14574.73|14686.13|14566.13|14695.55|14575.55|14686.13|14566.13|10
1623163960000|2021-06-08 14:52:40|14685.06|14565.06|14671.92|14551.92|14685.06|14565.06|14671.92|14551.92|10
1623163970000|2021-06-08 14:52:50|14670.12|14550.12|14652.7|14532.7|14670.12|14550.12|14652.7|14532.7|10
1623163980000|2021-06-08 14:53:00|14647.57|14527.57|14640.17|14520.17|14647.57|14527.57|14639.51|14519.51|10
1623163990000|2021-06-08 14:53:10|14639.88|14519.88|14650.54|14530.54|14650.54|14530.54|14639.88|14519.88|10
1623164000000|2021-06-08 14:53:20|14652.06|14532.06|14655.32|14535.32|14655.68|14535.68|14651.51|14531.51|10
1623164010000|2021-06-08 14:53:30|14655.97|14535.97|14655.79|14535.79|14657.55|14537.55|14655.09|14535.09|10
1623164020000|2021-06-08 14:53:40|14656.04|14536.04|14659.59|14539.59|14661.78|14541.78|14656.04|14536.04|10
1623164030000|2021-06-08 14:53:50|14658.83|14538.83|14649.85|14529.85|14659.26|14539.26|14649.85|14529.85|10
1623164040000|2021-06-08 14:54:00|14649.07|14529.07|14656.12|14536.12|14656.12|14536.12|14649.07|14529.07|10
1623164050000|2021-06-08 14:54:10|14656.83|14536.83|14674.87|14554.87|14674.87|14554.87|14656.83|14536.83|10
1623164060000|2021-06-08 14:54:20|14675.14|14555.14|14684.22|14564.22|14684.22|14564.22|14675.14|14555.14|10
1623164070000|2021-06-08 14:54:30|14683.79|14563.79|14685.56|14565.56|14685.74|14565.74|14683.15|14563.15|10
1623164080000|2021-06-08 14:54:40|14685.34|14565.34|14678.06|14558.06|14685.68|14565.68|14678.06|14558.06|9
1623164090000|2021-06-08 14:54:50|14677.45|14557.45|14669.41|14549.41|14677.45|14557.45|14669.41|14549.41|10
1623164100000|2021-06-08 14:55:00|14668.64|14548.64|14648.32|14528.32|14668.64|14548.64|14648.32|14528.32|10
1623164110000|2021-06-08 14:55:10|14645.97|14525.97|14622.67|14502.67|14646.27|14526.27|14622.67|14502.67|10
1623164120000|2021-06-08 14:55:20|14618.59|14498.59|14600.06|14480.06|14618.59|14498.59|14600.06|14480.06|10
1623164130000|2021-06-08 14:55:30|14596.58|14476.58|14597.37|14477.37|14598.35|14478.35|14594.47|14474.47|10
1623164140000|2021-06-08 14:55:40|14599.58|14479.58|14599.37|14479.37|14600.58|14480.58|14596.86|14476.86|10
1623164150000|2021-06-08 14:55:50|14600.31|14480.31|14598.79|14478.79|14605.26|14485.26|14598.79|14478.79|10
1623164160000|2021-06-08 14:56:00|14599.34|14479.34|14578.35|14458.35|14599.34|14479.34|14578.35|14458.35|10
1623164170000|2021-06-08 14:56:10|14570.07|14450.07|14575.8|14455.8|14575.8|14455.8|14566.66|14446.66|10
1623164180000|2021-06-08 14:56:20|14575.73|14455.73|14570.04|14450.04|14577.1|14457.1|14570.04|14450.04|10
1623164190000|2021-06-08 14:56:30|14566.72|14446.72|14558.07|14438.07|14566.72|14446.72|14556.57|14436.57|10
1623164200000|2021-06-08 14:56:40|14558.34|14438.34|14558.67|14438.67|14559.09|14439.09|14557.27|14437.27|10
1623164210000|2021-06-08 14:56:50|14560.34|14440.34|14579.19|14459.19|14579.19|14459.19|14560.34|14440.34|10
1623164220000|2021-06-08 14:57:00|14581.31|14461.31|14583.84|14463.84|14583.84|14463.84|14578.28|14458.28|10
1623164230000|2021-06-08 14:57:10|14586.44|14466.44|14597.68|14477.68|14597.68|14477.68|14586.44|14466.44|10
1623164240000|2021-06-08 14:57:20|14598.63|14478.63|14617.13|14497.13|14617.13|14497.13|14598.63|14478.63|10
1623164250000|2021-06-08 14:57:30|14619.4|14499.4|14628.72|14508.72|14628.72|14508.72|14619.4|14499.4|10
1623164260000|2021-06-08 14:57:40|14629.94|14509.94|14650.44|14530.44|14650.44|14530.44|14629.94|14509.94|10
1623164270000|2021-06-08 14:57:50|14652.69|14532.69|14666.62|14546.62|14666.62|14546.62|14652.69|14532.69|10
1623164280000|2021-06-08 14:58:00|14668.26|14548.26|14703.87|14583.87|14703.87|14583.87|14668.26|14548.26|10
1623164290000|2021-06-08 14:58:10|14705.87|14585.87|14734.14|14614.14|14734.14|14614.14|14705.87|14585.87|10
1623164300000|2021-06-08 14:58:20|14734.89|14614.89|14732.87|14612.87|14736.65|14616.65|14727.73|14607.73|10
1623164310000|2021-06-08 14:58:30|14732.91|14612.91|14734.78|14614.78|14734.87|14614.87|14732.91|14612.91|10
1623164320000|2021-06-08 14:58:40|14734.58|14614.58|14736.02|14616.02|14736.09|14616.09|14732.77|14612.77|10
1623164330000|2021-06-08 14:58:50|14737.02|14617.02|14733.33|14613.33|14737.16|14617.16|14733.33|14613.33|10
1623164340000|2021-06-08 14:59:00|14734.26|14614.26|14732.81|14612.81|14734.86|14614.86|14732.81|14612.81|9
1623164350000|2021-06-08 14:59:10|14732.77|14612.77|14722.79|14602.79|14732.77|14612.77|14722.79|14602.79|9
1623164360000|2021-06-08 14:59:20|14721.93|14601.93|14732.3|14612.3|14732.3|14612.3|14721.93|14601.93|10
1623164370000|2021-06-08 14:59:30|14733.48|14613.48|14736.61|14616.61|14737.01|14617.01|14732.81|14612.81|10
1623164380000|2021-06-08 14:59:40|14737.14|14617.14|14740.29|14620.29|14743.09|14623.09|14737.14|14617.14|10
1623164390000|2021-06-08 14:59:50|14739.22|14619.22|14725.67|14605.67|14739.22|14619.22|14725.67|14605.67|10
1623164400000|2021-06-08 15:00:00|14725.94|14605.94|14725.68|14605.68|14725.94|14605.94|14722.02|14602.02|10
1623164410000|2021-06-08 15:00:10|14727.13|14607.13|14737.11|14617.11|14737.11|14617.11|14727.13|14607.13|10
1623164420000|2021-06-08 15:00:20|14737.63|14617.63|14736.01|14616.01|14737.78|14617.78|14736.01|14616.01|10
1623164430000|2021-06-08 15:00:30|14735.12|14615.12|14723.97|14603.97|14735.13|14615.13|14723.97|14603.97|10
1623164440000|2021-06-08 15:00:40|14723.06|14603.06|14715.21|14595.21|14723.06|14603.06|14715.21|14595.21|10
1623164450000|2021-06-08 15:00:50|14716.03|14596.03|14704.63|14584.63|14716.03|14596.03|14704.63|14584.63|10
1623164460000|2021-06-08 15:01:00|14704.98|14584.98|14707.62|14587.62|14707.98|14587.98|14704.06|14584.06|10
1623164470000|2021-06-08 15:01:10|14707.51|14587.51|14697.71|14577.71|14707.51|14587.51|14697.71|14577.71|10
1623164480000|2021-06-08 15:01:20|14697.04|14577.04|14692.31|14572.31|14697.46|14577.46|14692.31|14572.31|10
1623164490000|2021-06-08 15:01:30|14690.55|14570.55|14686.85|14566.85|14692.5|14572.5|14686.73|14566.73|10
1623164500000|2021-06-08 15:01:40|14686.57|14566.57|14684.59|14564.59|14686.81|14566.81|14683.82|14563.82|10
1623164510000|2021-06-08 15:01:50|14685.11|14565.11|14687.75|14567.75|14687.85|14567.85|14685.11|14565.11|9
1623164520000|2021-06-08 15:02:00|14687.23|14567.23|14697.19|14577.19|14697.19|14577.19|14687.23|14567.23|10
1623164530000|2021-06-08 15:02:10|14698.9|14578.9|14700.6|14580.6|14701.5|14581.5|14698.9|14578.9|10
1623164540000|2021-06-08 15:02:20|14700.55|14580.55|14703.66|14583.66|14704.97|14584.97|14700.55|14580.55|10
1623164550000|2021-06-08 15:02:30|14706.59|14586.59|14713.45|14593.45|14714.53|14594.53|14705.81|14585.81|10
1623164560000|2021-06-08 15:02:40|14716.05|14596.05|14713.54|14593.54|14716.05|14596.05|14712.84|14592.84|10
1623164570000|2021-06-08 15:02:50|14713.28|14593.28|14713.87|14593.87|14714.01|14594.01|14712.96|14592.96|10
1623164580000|2021-06-08 15:03:00|14713.89|14593.89|14703.69|14583.69|14713.89|14593.89|14703.69|14583.69|10
1623164590000|2021-06-08 15:03:10|14703.56|14583.56|14696.65|14576.65|14704.01|14584.01|14696.65|14576.65|10
1623164600000|2021-06-08 15:03:20|14696.35|14576.35|14694.6|14574.6|14696.35|14576.35|14693.94|14573.94|10
1623164610000|2021-06-08 15:03:30|14694.88|14574.88|14695.73|14575.73|14698.56|14578.56|14694.88|14574.88|10
1623164620000|2021-06-08 15:03:40|14691.66|14571.66|14689.02|14569.02|14691.66|14571.66|14686.13|14566.13|10
1623164630000|2021-06-08 15:03:50|14689|14569|14688.94|14568.94|14689.6|14569.6|14687.65|14567.65|9
1623164640000|2021-06-08 15:04:00|14688.67|14568.67|14682.15|14562.15|14688.67|14568.67|14679.06|14559.06|10
1623164650000|2021-06-08 15:04:10|14684.55|14564.55|14696.48|14576.48|14696.48|14576.48|14684.55|14564.55|10
1623164660000|2021-06-08 15:04:20|14696.72|14576.72|14695.79|14575.79|14699.41|14579.41|14695.79|14575.79|9
1623164670000|2021-06-08 15:04:30|14695.07|14575.07|14690.18|14570.18|14695.07|14575.07|14690.18|14570.18|10
1623164680000|2021-06-08 15:04:40|14689.01|14569.01|14680.51|14560.51|14689.01|14569.01|14680.46|14560.46|10
1623164690000|2021-06-08 15:04:50|14679.65|14559.65|14677.27|14557.27|14679.97|14559.97|14676.95|14556.95|10
1623164700000|2021-06-08 15:05:00|14677.53|14557.53|14667.24|14547.24|14677.53|14557.53|14667.24|14547.24|9
1623164710000|2021-06-08 15:05:10|14666.24|14546.24|14657.47|14537.47|14666.24|14546.24|14656.37|14536.37|10
1623164720000|2021-06-08 15:05:20|14656.86|14536.86|14647.49|14527.49|14656.86|14536.86|14647.22|14527.22|10
1623164730000|2021-06-08 15:05:30|14645.05|14525.05|14642.5|14522.5|14645.61|14525.61|14642.05|14522.05|10
1623164740000|2021-06-08 15:05:40|14641.93|14521.93|14635.12|14515.12|14641.93|14521.93|14635.12|14515.12|10
1623164750000|2021-06-08 15:05:50|14635.28|14515.28|14622.57|14502.57|14635.28|14515.28|14622.57|14502.57|10
1623164760000|2021-06-08 15:06:00|14622.99|14502.99|14627.2|14507.2|14627.2|14507.2|14622.09|14502.09|10
1623164770000|2021-06-08 15:06:10|14628.82|14508.82|14628.14|14508.14|14631.82|14511.82|14628.14|14508.14|10
1623164780000|2021-06-08 15:06:20|14628.19|14508.19|14624.54|14504.54|14628.19|14508.19|14624.54|14504.54|10
1623164790000|2021-06-08 15:06:30|14623.64|14503.64|14620.15|14500.15|14624.93|14504.93|14620.15|14500.15|10
1623164800000|2021-06-08 15:06:40|14620.3|14500.3|14625.25|14505.25|14625.91|14505.91|14620.3|14500.3|10
1623164810000|2021-06-08 15:06:50|14624.97|14504.97|14619.25|14499.25|14624.97|14504.97|14619.25|14499.25|10
1623164820000|2021-06-08 15:07:00|14617.76|14497.76|14600|14480|14617.76|14497.76|14600|14480|10
1623164830000|2021-06-08 15:07:10|14598.85|14478.85|14591|14471|14598.85|14478.85|14586.48|14466.48|10
1623164840000|2021-06-08 15:07:20|14590.91|14470.91|14594.46|14474.46|14594.68|14474.68|14590.91|14470.91|10
1623164850000|2021-06-08 15:07:30|14595.59|14475.59|14596.86|14476.86|14599.37|14479.37|14595.59|14475.59|10
1623164860000|2021-06-08 15:07:40|14596.29|14476.29|14594.43|14474.43|14598.71|14478.71|14593.68|14473.68|10
1623164870000|2021-06-08 15:07:50|14590.63|14470.63|14587.76|14467.76|14590.63|14470.63|14587.51|14467.51|10
1623164880000|2021-06-08 15:08:00|14587.85|14467.85|14590.95|14470.95|14591.27|14471.27|14587.14|14467.14|10
1623164890000|2021-06-08 15:08:10|14591.44|14471.44|14591.04|14471.04|14591.44|14471.44|14589|14469|10
1623164900000|2021-06-08 15:08:20|14591.19|14471.19|14593.59|14473.59|14593.59|14473.59|14589.83|14469.83|9
1623164910000|2021-06-08 15:08:30|14595.33|14475.33|14609.05|14489.05|14609.05|14489.05|14595.33|14475.33|10
1623164920000|2021-06-08 15:08:40|14610.24|14490.24|14618.68|14498.68|14618.68|14498.68|14610.24|14490.24|10
1623164930000|2021-06-08 15:08:50|14622.12|14502.12|14634.7|14514.7|14634.7|14514.7|14622.12|14502.12|10
1623164940000|2021-06-08 15:09:00|14634.27|14514.27|14634.18|14514.18|14636.47|14516.47|14634.18|14514.18|10
1623164950000|2021-06-08 15:09:10|14631.59|14511.59|14626.05|14506.05|14631.79|14511.79|14626.05|14506.05|10
1623164960000|2021-06-08 15:09:20|14626.59|14506.59|14630.75|14510.75|14631.61|14511.61|14625.81|14505.81|10
1623164970000|2021-06-08 15:09:30|14631.18|14511.18|14632.44|14512.44|14632.44|14512.44|14630.66|14510.66|10
1623164980000|2021-06-08 15:09:40|14632.67|14512.67|14624.74|14504.74|14632.67|14512.67|14624.73|14504.73|10
1623164990000|2021-06-08 15:09:50|14622.86|14502.86|14610.9|14490.9|14622.86|14502.86|14610.9|14490.9|10
1623165000000|2021-06-08 15:10:00|14608.58|14488.58|14609.61|14489.61|14609.61|14489.61|14606.26|14486.26|10
1623165010000|2021-06-08 15:10:10|14613.09|14493.09|14615.17|14495.17|14617.53|14497.53|14613.09|14493.09|10
1623165020000|2021-06-08 15:10:20|14610.4|14490.4|14589.05|14469.05|14610.4|14490.4|14588.35|14468.35|10
1623165030000|2021-06-08 15:10:30|14589.57|14469.57|14586.94|14466.94|14589.57|14469.57|14585.09|14465.09|10
1623165040000|2021-06-08 15:10:40|14588.25|14468.25|14584.81|14464.81|14588.38|14468.38|14584.51|14464.51|10
1623165050000|2021-06-08 15:10:50|14583.05|14463.05|14569.7|14449.7|14583.72|14463.72|14569.7|14449.7|10
1623165060000|2021-06-08 15:11:00|14568.35|14448.35|14561.72|14441.72|14568.35|14448.35|14560.91|14440.91|10
1623165070000|2021-06-08 15:11:10|14563.82|14443.82|14568.64|14448.64|14568.64|14448.64|14563.76|14443.76|10
1623165080000|2021-06-08 15:11:20|14569.74|14449.74|14573.93|14453.93|14573.93|14453.93|14569.74|14449.74|9
1623165090000|2021-06-08 15:11:30|14576.94|14456.94|14587.94|14467.94|14587.94|14467.94|14576.94|14456.94|10
1623165100000|2021-06-08 15:11:40|14590.11|14470.11|14604.31|14484.31|14605.19|14485.19|14590.11|14470.11|10
1623165110000|2021-06-08 15:11:50|14605.28|14485.28|14619.06|14499.06|14619.06|14499.06|14605.28|14485.28|10
1623165120000|2021-06-08 15:12:00|14621.17|14501.17|14631.8|14511.8|14631.8|14511.8|14620.41|14500.41|10
1623165130000|2021-06-08 15:12:10|14634.2|14514.2|14635.47|14515.47|14636.1|14516.1|14633.77|14513.77|10
1623165140000|2021-06-08 15:12:20|14631.49|14511.49|14630.86|14510.86|14634.63|14514.63|14630.86|14510.86|10
1623165150000|2021-06-08 15:12:30|14629.91|14509.91|14622.52|14502.52|14629.91|14509.91|14622.24|14502.24|10
1623165160000|2021-06-08 15:12:40|14623.4|14503.4|14624.34|14504.34|14624.48|14504.48|14621.78|14501.78|10
1623165170000|2021-06-08 15:12:50|14624.68|14504.68|14608.86|14488.86|14624.68|14504.68|14608.86|14488.86|10
1623165180000|2021-06-08 15:13:00|14608.67|14488.67|14603.32|14483.32|14609.12|14489.12|14603.32|14483.32|10
1623165190000|2021-06-08 15:13:10|14601.39|14481.39|14589.11|14469.11|14601.39|14481.39|14589.11|14469.11|10
1623165200000|2021-06-08 15:13:20|14588.48|14468.48|14584.72|14464.72|14588.89|14468.89|14584.72|14464.72|10
1623165210000|2021-06-08 15:13:30|14585.63|14465.63|14580.5|14460.5|14585.63|14465.63|14580.41|14460.41|10
1623165220000|2021-06-08 15:13:40|14580.13|14460.13|14579.08|14459.08|14580.32|14460.32|14577.11|14457.11|10
1623165230000|2021-06-08 15:13:50|14579.37|14459.37|14574.62|14454.62|14579.4|14459.4|14574.62|14454.62|10
1623165240000|2021-06-08 15:14:00|14574.08|14454.08|14577.93|14457.93|14577.93|14457.93|14571.93|14451.93|10
1623165250000|2021-06-08 15:14:10|14578.91|14458.91|14586.42|14466.42|14587.47|14467.47|14578.91|14458.91|10
1623165260000|2021-06-08 15:14:20|14584.58|14464.58|14581.67|14461.67|14584.58|14464.58|14581.63|14461.63|10
1623165270000|2021-06-08 15:14:30|14581.38|14461.38|14575.26|14455.26|14581.56|14461.56|14575.26|14455.26|10
1623165280000|2021-06-08 15:14:40|14573.75|14453.75|14562.91|14442.91|14573.75|14453.75|14562.87|14442.87|10
1623165290000|2021-06-08 15:14:50|14562.17|14442.17|14555.56|14435.56|14562.17|14442.17|14555.56|14435.56|9
1623165300000|2021-06-08 15:15:00|14554.34|14434.34|14557.33|14437.33|14557.33|14437.33|14549.99|14429.99|10
1623165310000|2021-06-08 15:15:10|14559.95|14439.95|14561.37|14441.37|14565.02|14445.02|14559.95|14439.95|10
1623165320000|2021-06-08 15:15:20|14556.46|14436.46|14535.67|14415.67|14556.46|14436.46|14535.67|14415.67|10
1623165330000|2021-06-08 15:15:30|14531.91|14411.91|14507.21|14387.21|14531.91|14411.91|14503.66|14383.66|9
1623165340000|2021-06-08 15:15:40|14508.41|14388.41|14507.57|14387.57|14509.42|14389.42|14507.57|14387.57|10
1623165350000|2021-06-08 15:15:50|14507.24|14387.24|14491.74|14371.74|14507.24|14387.24|14491.6|14371.6|10
1623165360000|2021-06-08 15:16:00|14490.52|14370.52|14474.16|14354.16|14490.52|14370.52|14474.16|14354.16|10
1623165370000|2021-06-08 15:16:10|14473.62|14353.62|14477.83|14357.83|14477.83|14357.83|14471.05|14351.05|10
1623165380000|2021-06-08 15:16:20|14477.78|14357.78|14493.41|14373.41|14493.41|14373.41|14477.78|14357.78|10
1623165390000|2021-06-08 15:16:30|14495.97|14375.97|14499.76|14379.76|14499.76|14379.76|14494.36|14374.36|10
1623165400000|2021-06-08 15:16:40|14499.64|14379.64|14508.52|14388.52|14508.9|14388.9|14499.64|14379.64|10
1623165410000|2021-06-08 15:16:50|14511.52|14391.52|14519.83|14399.83|14520.29|14400.29|14511.52|14391.52|10
1623165420000|2021-06-08 15:17:00|14519.44|14399.44|14509.28|14389.28|14519.71|14399.71|14509.17|14389.17|10
1623165430000|2021-06-08 15:17:10|14504.99|14384.99|14487.15|14367.15|14504.99|14384.99|14487.15|14367.15|10
1623165440000|2021-06-08 15:17:20|14486.08|14366.08|14473.64|14353.64|14486.08|14366.08|14473.64|14353.64|10
1623165450000|2021-06-08 15:17:30|14473.23|14353.23|14455.2|14335.2|14473.23|14353.23|14455.2|14335.2|10
1623165460000|2021-06-08 15:17:40|14448.58|14328.58|14446.74|14326.74|14448.58|14328.58|14445.1|14325.1|10
1623165470000|2021-06-08 15:17:50|14447.15|14327.15|14446|14326|14447.15|14327.15|14444.26|14324.26|10
1623165480000|2021-06-08 15:18:00|14444.09|14324.09|14437.25|14317.25|14444.09|14324.09|14437.25|14317.25|10
1623165490000|2021-06-08 15:18:10|14435.97|14315.97|14418.91|14298.91|14435.97|14315.97|14418.91|14298.91|10
1623165500000|2021-06-08 15:18:20|14415.69|14295.69|14414.32|14294.32|14415.69|14295.69|14411|14291|10
1623165510000|2021-06-08 15:18:30|14420.2|14300.2|14433.72|14313.72|14433.72|14313.72|14420.2|14300.2|10
1623165520000|2021-06-08 15:18:40|14434.56|14314.56|14429.87|14309.87|14434.69|14314.69|14429.86|14309.86|10
1623165530000|2021-06-08 15:18:50|14426.8|14306.8|14418.2|14298.2|14426.8|14306.8|14418.2|14298.2|10
1623165540000|2021-06-08 15:19:00|14417.37|14297.37|14416.86|14296.86|14420.14|14300.14|14414.74|14294.74|10
1623165550000|2021-06-08 15:19:10|14413.95|14293.95|14399.24|14279.24|14413.95|14293.95|14399.24|14279.24|10
1623165560000|2021-06-08 15:19:20|14396.65|14276.65|14383.1|14263.1|14396.65|14276.65|14383.1|14263.1|10
1623165570000|2021-06-08 15:19:30|14381.42|14261.42|14367.3|14247.3|14381.42|14261.42|14367.26|14247.26|10
1623165580000|2021-06-08 15:19:40|14367.4|14247.4|14364.09|14244.09|14368.82|14248.82|14364.09|14244.09|10
1623165590000|2021-06-08 15:19:50|14364.14|14244.14|14373.61|14253.61|14373.61|14253.61|14364.14|14244.14|9
1623165600000|2021-06-08 15:20:00|14377.57|14257.57|14387.86|14267.86|14394.22|14274.22|14377.57|14257.57|10
1623165610000|2021-06-08 15:20:10|14387.93|14267.93|14362.37|14242.37|14387.93|14267.93|14362.37|14242.37|10
1623165620000|2021-06-08 15:20:20|14359.45|14239.45|14338.45|14218.45|14359.45|14239.45|14335.57|14215.57|10
1623165630000|2021-06-08 15:20:30|14338.43|14218.43|14330.33|14210.33|14341.15|14221.15|14330.12|14210.12|10
1623165640000|2021-06-08 15:20:40|14328.06|14208.06|14326.95|14206.95|14328.14|14208.14|14326.68|14206.68|10
1623165650000|2021-06-08 15:20:50|14328.38|14208.38|14337.05|14217.05|14337.05|14217.05|14328.38|14208.38|10
1623165660000|2021-06-08 15:21:00|14334.74|14214.74|14345.98|14225.98|14345.98|14225.98|14334.47|14214.47|10
1623165670000|2021-06-08 15:21:10|14347.91|14227.91|14357.33|14237.33|14357.33|14237.33|14347.91|14227.91|10
1623165680000|2021-06-08 15:21:20|14357.1|14237.1|14351.67|14231.67|14358.06|14238.06|14351.67|14231.67|9
1623165690000|2021-06-08 15:21:30|14349.36|14229.36|14328.58|14208.58|14349.36|14229.36|14328.58|14208.58|10
1623165700000|2021-06-08 15:21:40|14326.04|14206.04|14316.09|14196.09|14326.04|14206.04|14315.76|14195.76|10
1623165710000|2021-06-08 15:21:50|14316.77|14196.77|14305.14|14185.14|14317.46|14197.46|14305.14|14185.14|10
1623165720000|2021-06-08 15:22:00|14304.87|14184.87|14296.16|14176.16|14304.87|14184.87|14294.71|14174.71|10
1623165730000|2021-06-08 15:22:10|14296.61|14176.61|14316.47|14196.47|14318.09|14198.09|14296.61|14176.61|10
1623165740000|2021-06-08 15:22:20|14315.23|14195.23|14319.51|14199.51|14319.51|14199.51|14315.23|14195.23|10
1623165750000|2021-06-08 15:22:30|14318.95|14198.95|14326.04|14206.04|14326.04|14206.04|14318.13|14198.13|10
1623165760000|2021-06-08 15:22:40|14325.94|14205.94|14330|14210|14330|14210|14325.94|14205.94|10
1623165770000|2021-06-08 15:22:50|14330.69|14210.69|14336.15|14216.15|14336.15|14216.15|14330.69|14210.69|10
1623165780000|2021-06-08 15:23:00|14335.81|14215.81|14338.46|14218.46|14338.66|14218.66|14333.74|14213.74|10
1623165790000|2021-06-08 15:23:10|14338.93|14218.93|14354.88|14234.88|14354.88|14234.88|14338.93|14218.93|10
1623165800000|2021-06-08 15:23:20|14355.51|14235.51|14371.01|14251.01|14371.02|14251.02|14355.51|14235.51|10
1623165810000|2021-06-08 15:23:30|14371.49|14251.49|14372.43|14252.43|14373.65|14253.65|14371.49|14251.49|10
1623165820000|2021-06-08 15:23:40|14373.34|14253.34|14358.71|14238.71|14373.34|14253.34|14357.69|14237.69|10
1623165830000|2021-06-08 15:23:50|14356.07|14236.07|14356.98|14236.98|14358.19|14238.19|14352.74|14232.74|10
1623165840000|2021-06-08 15:24:00|14355.93|14235.93|14361.48|14241.48|14362.21|14242.21|14355.67|14235.67|10
1623165850000|2021-06-08 15:24:10|14360.26|14240.26|14346.78|14226.78|14360.26|14240.26|14343.7|14223.7|10
1623165860000|2021-06-08 15:24:20|14343.32|14223.32|14315.57|14195.57|14343.32|14223.32|14315.57|14195.57|10
1623165870000|2021-06-08 15:24:30|14314.01|14194.01|14275.78|14155.78|14314.01|14194.01|14275.3|14155.3|10
1623165880000|2021-06-08 15:24:40|14272.59|14152.59|14269.92|14149.92|14272.64|14152.64|14265.64|14145.64|10
1623165890000|2021-06-08 15:24:50|14262.08|14142.08|14266.33|14146.33|14266.33|14146.33|14262.08|14142.08|10
1623165900000|2021-06-08 15:25:00|14268.41|14148.41|14296.81|14176.81|14296.81|14176.81|14268.41|14148.41|10
1623165910000|2021-06-08 15:25:10|14300.27|14180.27|14342.77|14222.77|14342.77|14222.77|14300.27|14180.27|10
1623165920000|2021-06-08 15:25:20|14341.4|14221.4|14342.04|14222.04|14347.97|14227.97|14340.15|14220.15|10
1623165930000|2021-06-08 15:25:30|14339.99|14219.99|14346.24|14226.24|14348.75|14228.75|14339.99|14219.99|10
1623165940000|2021-06-08 15:25:40|14346.03|14226.03|14346.69|14226.69|14347.7|14227.7|14344.43|14224.43|10
1623165950000|2021-06-08 15:25:50|14345.85|14225.85|14341.25|14221.25|14345.94|14225.94|14340.04|14220.04|10
1623165960000|2021-06-08 15:26:00|14339.3|14219.3|14324.54|14204.54|14339.3|14219.3|14323.98|14203.98|10
1623165970000|2021-06-08 15:26:10|14323.44|14203.44|14324.08|14204.08|14328.04|14208.04|14322.98|14202.98|10
1623165980000|2021-06-08 15:26:20|14320.4|14200.4|14321.34|14201.34|14324.82|14204.82|14317.65|14197.65|10
1623165990000|2021-06-08 15:26:30|14321.49|14201.49|14317.57|14197.57|14325.11|14205.11|14315.09|14195.09|10
1623166000000|2021-06-08 15:26:40|14316.9|14196.9|14318.65|14198.65|14321.08|14201.08|14314.6|14194.6|10
1623166010000|2021-06-08 15:26:50|14320.62|14200.62|14317.25|14197.25|14320.62|14200.62|14317.25|14197.25|10
1623166020000|2021-06-08 15:27:00|14316.68|14196.68|14334.93|14214.93|14334.93|14214.93|14316.68|14196.68|10
1623166030000|2021-06-08 15:27:10|14334.91|14214.91|14346.95|14226.95|14347.66|14227.66|14334.91|14214.91|10
1623166040000|2021-06-08 15:27:20|14347.86|14227.86|14347.09|14227.09|14351.46|14231.46|14347.09|14227.09|10
1623166050000|2021-06-08 15:27:30|14347.01|14227.01|14348.85|14228.85|14348.85|14228.85|14346.24|14226.24|10
1623166060000|2021-06-08 15:27:40|14350.2|14230.2|14353.13|14233.13|14353.8|14233.8|14350.2|14230.2|10
1623166070000|2021-06-08 15:27:50|14354.39|14234.39|14353.93|14233.93|14355.64|14235.64|14352.24|14232.24|10
1623166080000|2021-06-08 15:28:00|14353.58|14233.58|14342.72|14222.72|14353.96|14233.96|14342.72|14222.72|10
1623166090000|2021-06-08 15:28:10|14343.42|14223.42|14348.74|14228.74|14348.74|14228.74|14342.57|14222.57|10
1623166100000|2021-06-08 15:28:20|14348.62|14228.62|14351.79|14231.79|14357.76|14237.76|14348.62|14228.62|10
1623166110000|2021-06-08 15:28:30|14352.76|14232.76|14356.47|14236.47|14357.31|14237.31|14352.76|14232.76|10
1623166120000|2021-06-08 15:28:40|14357.58|14237.58|14362.69|14242.69|14363.89|14243.89|14357.58|14237.58|10
1623166130000|2021-06-08 15:28:50|14363.53|14243.53|14357.92|14237.92|14363.53|14243.53|14357.7|14237.7|10
1623166140000|2021-06-08 15:29:00|14358.71|14238.71|14359.74|14239.74|14359.96|14239.96|14358.71|14238.71|10
1623166150000|2021-06-08 15:29:10|14359.54|14239.54|14366.78|14246.78|14366.78|14246.78|14359.54|14239.54|10
1623166160000|2021-06-08 15:29:20|14366.49|14246.49|14385.56|14265.56|14385.56|14265.56|14366.49|14246.49|10
1623166170000|2021-06-08 15:29:30|14382.56|14262.56|14410.59|14290.59|14410.59|14290.59|14381.47|14261.47|10
1623166180000|2021-06-08 15:29:40|14411.59|14291.59|14419.21|14299.21|14419.21|14299.21|14411.37|14291.37|10
1623166190000|2021-06-08 15:29:50|14420.71|14300.71|14435.46|14315.46|14435.46|14315.46|14420.71|14300.71|10
1623166200000|2021-06-08 15:30:00|14437.36|14317.36|14446.3|14326.3|14446.97|14326.97|14437.03|14317.03|10
1623166210000|2021-06-08 15:30:10|14447.21|14327.21|14458.23|14338.23|14458.23|14338.23|14447.21|14327.21|10
1623166220000|2021-06-08 15:30:20|14466.49|14346.49|14497.86|14377.86|14497.86|14377.86|14466.49|14346.49|10
1623166230000|2021-06-08 15:30:30|14502.23|14382.23|14507.87|14387.87|14507.87|14387.87|14501.74|14381.74|10
1623166240000|2021-06-08 15:30:40|14506.68|14386.68|14500.09|14380.09|14506.68|14386.68|14498.58|14378.58|10
1623166250000|2021-06-08 15:30:50|14498.38|14378.38|14493.4|14373.4|14498.95|14378.95|14493.12|14373.12|10
1623166260000|2021-06-08 15:31:00|14493.46|14373.46|14502.01|14382.01|14502.01|14382.01|14493.46|14373.46|10
1623166270000|2021-06-08 15:31:10|14501.64|14381.64|14501.03|14381.03|14502.02|14382.02|14498.81|14378.81|10
1623166280000|2021-06-08 15:31:20|14504.34|14384.34|14513.6|14393.6|14513.87|14393.87|14504.34|14384.34|10
1623166290000|2021-06-08 15:31:30|14516.54|14396.54|14539.69|14419.69|14539.69|14419.69|14516.54|14396.54|10
1623166300000|2021-06-08 15:31:40|14541.05|14421.05|14552.45|14432.45|14553.37|14433.37|14541.05|14421.05|10
1623166310000|2021-06-08 15:31:50|14553.23|14433.23|14565.96|14445.96|14565.96|14445.96|14553.23|14433.23|10
1623166320000|2021-06-08 15:32:00|14565.86|14445.86|14573.24|14453.24|14573.78|14453.78|14565.86|14445.86|10
1623166330000|2021-06-08 15:32:10|14578.05|14458.05|14580.46|14460.46|14582.55|14462.55|14578.05|14458.05|10
1623166340000|2021-06-08 15:32:20|14583.1|14463.1|14582.04|14462.04|14583.83|14463.83|14580.47|14460.47|9
1623166350000|2021-06-08 15:32:30|14583.28|14463.28|14587.27|14467.27|14587.45|14467.45|14583.26|14463.26|10
1623166360000|2021-06-08 15:32:40|14588.09|14468.09|14592.64|14472.64|14593.06|14473.06|14587.58|14467.58|10
1623166370000|2021-06-08 15:32:50|14590.89|14470.89|14586.93|14466.93|14590.91|14470.91|14586.93|14466.93|10
1623166380000|2021-06-08 15:33:00|14587.59|14467.59|14585.81|14465.81|14587.59|14467.59|14582.97|14462.97|10
1623166390000|2021-06-08 15:33:10|14583.74|14463.74|14576.02|14456.02|14583.74|14463.74|14573.35|14453.35|10
1623166400000|2021-06-08 15:33:20|14570.08|14450.08|14573.26|14453.26|14573.26|14453.26|14570.08|14450.08|10
1623166410000|2021-06-08 15:33:30|14573.06|14453.06|14569.88|14449.88|14575.8|14455.8|14569.88|14449.88|9
1623166420000|2021-06-08 15:33:40|14570.05|14450.05|14581.52|14461.52|14581.52|14461.52|14570.05|14450.05|9
1623166430000|2021-06-08 15:33:50|14582.72|14462.72|14591.46|14471.46|14591.64|14471.64|14582.72|14462.72|10
1623166440000|2021-06-08 15:34:00|14599.55|14479.55|14597.56|14477.56|14601.99|14481.99|14591.51|14471.51|10
1623166450000|2021-06-08 15:34:10|14597.33|14477.33|14602.18|14482.18|14602.18|14482.18|14597.33|14477.33|10
1623166460000|2021-06-08 15:34:20|14602.97|14482.97|14604.75|14484.75|14605.62|14485.62|14601.03|14481.03|10
1623166470000|2021-06-08 15:34:30|14604.09|14484.09|14594.42|14474.42|14604.09|14484.09|14594.42|14474.42|10
1623166480000|2021-06-08 15:34:40|14592.94|14472.94|14585.57|14465.57|14592.94|14472.94|14584.36|14464.36|10
1623166490000|2021-06-08 15:34:50|14586.23|14466.23|14581.38|14461.38|14586.23|14466.23|14581.38|14461.38|10
1623166500000|2021-06-08 15:35:00|14580.42|14460.42|14580.05|14460.05|14580.42|14460.42|14574.61|14454.61|10
1623166510000|2021-06-08 15:35:10|14580.15|14460.15|14585.97|14465.97|14586.14|14466.14|14579.19|14459.19|10
1623166520000|2021-06-08 15:35:20|14588.19|14468.19|14598.05|14478.05|14598.05|14478.05|14587.1|14467.1|10
1623166530000|2021-06-08 15:35:30|14598.19|14478.19|14601.7|14481.7|14603.65|14483.65|14598.04|14478.04|10
1623166540000|2021-06-08 15:35:40|14600.45|14480.45|14599.41|14479.41|14601.91|14481.91|14599.41|14479.41|10
1623166550000|2021-06-08 15:35:50|14599.18|14479.18|14595.8|14475.8|14599.18|14479.18|14595.8|14475.8|10
1623166560000|2021-06-08 15:36:00|14596.93|14476.93|14605.08|14485.08|14605.08|14485.08|14596.11|14476.11|10
1623166570000|2021-06-08 15:36:10|14606.36|14486.36|14608.2|14488.2|14609.82|14489.82|14605.34|14485.34|10
1623166580000|2021-06-08 15:36:20|14607.78|14487.78|14599.35|14479.35|14608.07|14488.07|14599.35|14479.35|10
1623166590000|2021-06-08 15:36:30|14597.57|14477.57|14582.8|14462.8|14597.57|14477.57|14582.8|14462.8|10
1623166600000|2021-06-08 15:36:40|14582.86|14462.86|14580.25|14460.25|14582.86|14462.86|14579.74|14459.74|10
1623166610000|2021-06-08 15:36:50|14579.5|14459.5|14567.32|14447.32|14579.5|14459.5|14567.32|14447.32|10
1623166620000|2021-06-08 15:37:00|14567.22|14447.22|14550.57|14430.57|14567.47|14447.47|14550.57|14430.57|10
1623166630000|2021-06-08 15:37:10|14549.65|14429.65|14539.94|14419.94|14549.65|14429.65|14539.94|14419.94|10
1623166640000|2021-06-08 15:37:20|14537.95|14417.95|14523.32|14403.32|14537.95|14417.95|14523.32|14403.32|10
1623166650000|2021-06-08 15:37:30|14520.46|14400.46|14513.53|14393.53|14520.46|14400.46|14513.53|14393.53|10
1623166660000|2021-06-08 15:37:40|14510.84|14390.84|14499.78|14379.78|14510.84|14390.84|14499.78|14379.78|10
1623166670000|2021-06-08 15:37:50|14499.49|14379.49|14485.81|14365.81|14499.49|14379.49|14485.81|14365.81|10
1623166680000|2021-06-08 15:38:00|14483.27|14363.27|14480.68|14360.68|14483.27|14363.27|14478.97|14358.97|10
1623166690000|2021-06-08 15:38:10|14481.64|14361.64|14485.26|14365.26|14485.61|14365.61|14479.21|14359.21|9
1623166700000|2021-06-08 15:38:20|14486.12|14366.12|14484.05|14364.05|14490.03|14370.03|14484.05|14364.05|10
1623166710000|2021-06-08 15:38:30|14483.28|14363.28|14464.44|14344.44|14483.28|14363.28|14464.44|14344.44|10
1623166720000|2021-06-08 15:38:40|14463.84|14343.84|14446.32|14326.32|14463.84|14343.84|14446.32|14326.32|10
1623166730000|2021-06-08 15:38:50|14441.44|14321.44|14423.81|14303.81|14441.44|14321.44|14423.58|14303.58|10
1623166740000|2021-06-08 15:39:00|14422.75|14302.75|14421.76|14301.76|14422.75|14302.75|14419.58|14299.58|10
1623166750000|2021-06-08 15:39:10|14422.04|14302.04|14425.18|14305.18|14426.28|14306.28|14422.04|14302.04|10
1623166760000|2021-06-08 15:39:20|14425.1|14305.1|14420.88|14300.88|14425.1|14305.1|14420.88|14300.88|10
1623166770000|2021-06-08 15:39:30|14419.3|14299.3|14402.54|14282.54|14419.3|14299.3|14402.54|14282.54|10
1623166780000|2021-06-08 15:39:40|14403.14|14283.14|14401.49|14281.49|14404.91|14284.91|14401.49|14281.49|10
1623166790000|2021-06-08 15:39:50|14400.61|14280.61|14397.42|14277.42|14400.61|14280.61|14397.42|14277.42|10
1623166800000|2021-06-08 15:40:00|14397.58|14277.58|14411.23|14291.23|14411.23|14291.23|14397.58|14277.58|10
1623166810000|2021-06-08 15:40:10|14413.53|14293.53|14431.54|14311.54|14432.72|14312.72|14413.53|14293.53|10
1623166820000|2021-06-08 15:40:20|14430.87|14310.87|14431.25|14311.25|14431.25|14311.25|14428.81|14308.81|10
1623166830000|2021-06-08 15:40:30|14431.73|14311.73|14449.87|14329.87|14449.87|14329.87|14431.73|14311.73|10
1623166840000|2021-06-08 15:40:40|14449.38|14329.38|14457.8|14337.8|14457.8|14337.8|14449.38|14329.38|10
1623166850000|2021-06-08 15:40:50|14458.23|14338.23|14467.51|14347.51|14467.51|14347.51|14458.23|14338.23|10
1623166860000|2021-06-08 15:41:00|14467.98|14347.98|14464.81|14344.81|14468.54|14348.54|14464.81|14344.81|10
1623166870000|2021-06-08 15:41:10|14463.69|14343.69|14472.04|14352.04|14472.04|14352.04|14463.21|14343.21|10
1623166880000|2021-06-08 15:41:20|14472.17|14352.17|14475.99|14355.99|14477.22|14357.22|14472.17|14352.17|10
1623166890000|2021-06-08 15:41:30|14476.01|14356.01|14489.01|14369.01|14489.01|14369.01|14476.01|14356.01|10
1623166900000|2021-06-08 15:41:40|14490.12|14370.12|14493.22|14373.22|14493.22|14373.22|14490.12|14370.12|10
1623166910000|2021-06-08 15:41:50|14493.15|14373.15|14502.63|14382.63|14503.62|14383.62|14493.15|14373.15|10
1623166920000|2021-06-08 15:42:00|14505.61|14385.61|14504.4|14384.4|14506.68|14386.68|14504.4|14384.4|10
1623166930000|2021-06-08 15:42:10|14502.36|14382.36|14500.72|14380.72|14503.17|14383.17|14498.98|14378.98|10
1623166940000|2021-06-08 15:42:20|14499.25|14379.25|14489.26|14369.26|14499.61|14379.61|14489.22|14369.22|10
1623166950000|2021-06-08 15:42:30|14489.8|14369.8|14479.73|14359.73|14489.8|14369.8|14479.73|14359.73|10
1623166960000|2021-06-08 15:42:40|14480.36|14360.36|14475.19|14355.19|14480.36|14360.36|14475.19|14355.19|10
1623166970000|2021-06-08 15:42:50|14475.79|14355.79|14482.35|14362.35|14482.35|14362.35|14475.79|14355.79|10
1623166980000|2021-06-08 15:43:00|14482.97|14362.97|14481.79|14361.79|14487.61|14367.61|14481.79|14361.79|10
1623166990000|2021-06-08 15:43:10|14481.7|14361.7|14475.25|14355.25|14482.49|14362.49|14475.25|14355.25|10
1623167000000|2021-06-08 15:43:20|14474.99|14354.99|14469.38|14349.38|14475.42|14355.42|14469.38|14349.38|10
1623167010000|2021-06-08 15:43:30|14468.35|14348.35|14465.96|14345.96|14468.35|14348.35|14465.96|14345.96|10
1623167020000|2021-06-08 15:43:40|14465.05|14345.05|14466.11|14346.11|14466.11|14346.11|14463.57|14343.57|10
1623167030000|2021-06-08 15:43:50|14467.21|14347.21|14477.41|14357.41|14477.41|14357.41|14467.08|14347.08|10
1623167040000|2021-06-08 15:44:00|14477.88|14357.88|14485.15|14365.15|14485.15|14365.15|14477.17|14357.17|10
1623167050000|2021-06-08 15:44:10|14488.42|14368.42|14505.86|14385.86|14505.86|14385.86|14488.42|14368.42|10
1623167060000|2021-06-08 15:44:20|14506.12|14386.12|14523.67|14403.67|14523.67|14403.67|14506.12|14386.12|10
1623167070000|2021-06-08 15:44:30|14524.15|14404.15|14535.97|14415.97|14535.97|14415.97|14524.15|14404.15|10
1623167080000|2021-06-08 15:44:40|14535.98|14415.98|14534.24|14414.24|14536.7|14416.7|14534.24|14414.24|10
1623167090000|2021-06-08 15:44:50|14533.48|14413.48|14538.76|14418.76|14539.11|14419.11|14533.38|14413.38|10
1623167100000|2021-06-08 15:45:00|14539.21|14419.21|14554.76|14434.76|14554.76|14434.76|14539.21|14419.21|10
1623167110000|2021-06-08 15:45:10|14556.71|14436.71|14558.72|14438.72|14558.72|14438.72|14556.45|14436.45|10
1623167120000|2021-06-08 15:45:20|14559.79|14439.79|14567.91|14447.91|14567.91|14447.91|14559.79|14439.79|10
1623167130000|2021-06-08 15:45:30|14572.47|14452.47|14590.22|14470.22|14590.22|14470.22|14572.47|14452.47|10
1623167140000|2021-06-08 15:45:40|14592.98|14472.98|14603.26|14483.26|14603.26|14483.26|14592.98|14472.98|10
1623167150000|2021-06-08 15:45:50|14603.84|14483.84|14603.98|14483.98|14603.98|14483.98|14602.5|14482.5|10
1623167160000|2021-06-08 15:46:00|14603.78|14483.78|14607.18|14487.18|14607.18|14487.18|14603.78|14483.78|10
1623167170000|2021-06-08 15:46:10|14608.47|14488.47|14616.66|14496.66|14617.89|14497.89|14607|14487|10
1623167180000|2021-06-08 15:46:20|14619.97|14499.97|14620.07|14500.07|14622.62|14502.62|14619.91|14499.91|10
1623167190000|2021-06-08 15:46:30|14619.79|14499.79|14617.75|14497.75|14619.79|14499.79|14617.07|14497.07|10
1623167200000|2021-06-08 15:46:40|14617.04|14497.04|14600.9|14480.9|14617.04|14497.04|14600.9|14480.9|10
1623167210000|2021-06-08 15:46:50|14602.07|14482.07|14585.98|14465.98|14602.6|14482.6|14585.98|14465.98|10
1623167220000|2021-06-08 15:47:00|14584.29|14464.29|14571.49|14451.49|14584.46|14464.46|14571.49|14451.49|10
1623167230000|2021-06-08 15:47:10|14570.76|14450.76|14578.08|14458.08|14578.08|14458.08|14570.66|14450.66|10
1623167240000|2021-06-08 15:47:20|14578.37|14458.37|14576.52|14456.52|14579.66|14459.66|14576.52|14456.52|10
1623167250000|2021-06-08 15:47:30|14576.91|14456.91|14587.32|14467.32|14587.5|14467.5|14576.91|14456.91|10
1623167260000|2021-06-08 15:47:40|14587.34|14467.34|14596.14|14476.14|14596.14|14476.14|14587.34|14467.34|10
1623167270000|2021-06-08 15:47:50|14596.28|14476.28|14599.41|14479.41|14599.41|14479.41|14596.28|14476.28|10
1623167280000|2021-06-08 15:48:00|14599.74|14479.74|14604.76|14484.76|14604.76|14484.76|14599.61|14479.61|10
1623167290000|2021-06-08 15:48:10|14604.88|14484.88|14612.29|14492.29|14612.52|14492.52|14604.88|14484.88|10
1623167300000|2021-06-08 15:48:20|14612.62|14492.62|14618.54|14498.54|14618.54|14498.54|14612.62|14492.62|10
1623167310000|2021-06-08 15:48:30|14620.62|14500.62|14629.23|14509.23|14629.83|14509.83|14620.62|14500.62|10
1623167320000|2021-06-08 15:48:40|14629.02|14509.02|14634.92|14514.92|14634.92|14514.92|14628.68|14508.68|10
1623167330000|2021-06-08 15:48:50|14635.71|14515.71|14644.79|14524.79|14644.79|14524.79|14635.71|14515.71|10
1623167340000|2021-06-08 15:49:00|14645.2|14525.2|14651.24|14531.24|14651.24|14531.24|14644.01|14524.01|10
1623167350000|2021-06-08 15:49:10|14651.37|14531.37|14661.79|14541.79|14661.79|14541.79|14651.37|14531.37|10
1623167360000|2021-06-08 15:49:20|14662.46|14542.46|14681.56|14561.56|14681.56|14561.56|14662.46|14542.46|10
1623167370000|2021-06-08 15:49:30|14682.14|14562.14|14693.49|14573.49|14693.49|14573.49|14682.14|14562.14|10
1623167380000|2021-06-08 15:49:40|14693.55|14573.55|14715.8|14595.8|14715.8|14595.8|14693.55|14573.55|10
1623167390000|2021-06-08 15:49:50|14716.93|14596.93|14726.42|14606.42|14727.45|14607.45|14715.5|14595.5|10
1623167400000|2021-06-08 15:50:00|14724.64|14604.64|14708.18|14588.18|14724.64|14604.64|14707.42|14587.42|10
1623167410000|2021-06-08 15:50:10|14707.57|14587.57|14719.32|14599.32|14719.32|14599.32|14707.57|14587.57|9
1623167420000|2021-06-08 15:50:20|14723.57|14603.57|14735.26|14615.26|14735.26|14615.26|14723.57|14603.57|10
1623167430000|2021-06-08 15:50:30|14736.58|14616.58|14730.03|14610.03|14738.11|14618.11|14730.03|14610.03|10
1623167440000|2021-06-08 15:50:40|14729.88|14609.88|14716.83|14596.83|14729.88|14609.88|14716.83|14596.83|10
1623167450000|2021-06-08 15:50:50|14716.48|14596.48|14714.73|14594.73|14718.1|14598.1|14713.61|14593.61|10
1623167460000|2021-06-08 15:51:00|14714.28|14594.28|14704.98|14584.98|14714.57|14594.57|14704.98|14584.98|10
1623167470000|2021-06-08 15:51:10|14704.7|14584.7|14693.23|14573.23|14704.7|14584.7|14692.78|14572.78|10
1623167480000|2021-06-08 15:51:20|14692|14572|14686.99|14566.99|14692|14572|14686.94|14566.94|10
1623167490000|2021-06-08 15:51:30|14688.81|14568.81|14700.37|14580.37|14700.37|14580.37|14688.81|14568.81|10
1623167500000|2021-06-08 15:51:40|14699.94|14579.94|14706.69|14586.69|14706.69|14586.69|14699.94|14579.94|10
1623167510000|2021-06-08 15:51:50|14706.75|14586.75|14710.22|14590.22|14710.22|14590.22|14706.01|14586.01|10
1623167520000|2021-06-08 15:52:00|14710.7|14590.7|14708.76|14588.76|14713.83|14593.83|14708.76|14588.76|10
1623167530000|2021-06-08 15:52:10|14711.09|14591.09|14711.25|14591.25|14711.25|14591.25|14709.85|14589.85|10
1623167540000|2021-06-08 15:52:20|14711.14|14591.14|14708.66|14588.66|14713.17|14593.17|14708.66|14588.66|10
1623167550000|2021-06-08 15:52:30|14707.89|14587.89|14697.04|14577.04|14707.89|14587.89|14697.04|14577.04|10
1623167560000|2021-06-08 15:52:40|14696.23|14576.23|14696.25|14576.25|14698.2|14578.2|14695.77|14575.77|10
1623167570000|2021-06-08 15:52:50|14695.91|14575.91|14702.26|14582.26|14702.26|14582.26|14695.91|14575.91|10
1623167580000|2021-06-08 15:53:00|14703.3|14583.3|14705.67|14585.67|14706.46|14586.46|14703.12|14583.12|10
1623167590000|2021-06-08 15:53:10|14705.54|14585.54|14703.76|14583.76|14706.63|14586.63|14703.76|14583.76|10
1623167600000|2021-06-08 15:53:20|14704.08|14584.08|14698.55|14578.55|14704.23|14584.23|14698.42|14578.42|10
1623167610000|2021-06-08 15:53:30|14699.11|14579.11|14708.12|14588.12|14708.12|14588.12|14699.11|14579.11|10
1623167620000|2021-06-08 15:53:40|14709.62|14589.62|14727.09|14607.09|14727.28|14607.28|14709.5|14589.5|10
1623167630000|2021-06-08 15:53:50|14727.46|14607.46|14730.82|14610.82|14730.93|14610.93|14727.46|14607.46|10
1623167640000|2021-06-08 15:54:00|14729.86|14609.86|14737.44|14617.44|14737.44|14617.44|14729.42|14609.42|10
1623167650000|2021-06-08 15:54:10|14739.55|14619.55|14729.06|14609.06|14739.55|14619.55|14729.06|14609.06|10
1623167660000|2021-06-08 15:54:20|14727.76|14607.76|14722.18|14602.18|14727.76|14607.76|14722.18|14602.18|10
1623167670000|2021-06-08 15:54:30|14721.98|14601.98|14728.93|14608.93|14728.93|14608.93|14718.86|14598.86|10
1623167680000|2021-06-08 15:54:40|14730.85|14610.85|14739.25|14619.25|14739.25|14619.25|14730.74|14610.74|10
1623167690000|2021-06-08 15:54:50|14738.97|14618.97|14734.65|14614.65|14740|14620|14734.65|14614.65|10
1623167700000|2021-06-08 15:55:00|14733.41|14613.41|14728.55|14608.55|14733.41|14613.41|14728.55|14608.55|10
1623167710000|2021-06-08 15:55:10|14728.42|14608.42|14722.4|14602.4|14728.45|14608.45|14722.4|14602.4|10
1623167720000|2021-06-08 15:55:20|14722.03|14602.03|14713.52|14593.52|14723.22|14603.22|14713.52|14593.52|10
1623167730000|2021-06-08 15:55:30|14711.54|14591.54|14710.11|14590.11|14711.54|14591.54|14709.06|14589.06|10
1623167740000|2021-06-08 15:55:40|14709.63|14589.63|14705.79|14585.79|14709.63|14589.63|14705.79|14585.79|10
1623167750000|2021-06-08 15:55:50|14705.73|14585.73|14702.14|14582.14|14705.73|14585.73|14701.79|14581.79|10
1623167760000|2021-06-08 15:56:00|14701.03|14581.03|14697.19|14577.19|14701.03|14581.03|14697.19|14577.19|10
1623167770000|2021-06-08 15:56:10|14697.1|14577.1|14699.14|14579.14|14699.14|14579.14|14696.5|14576.5|10
1623167780000|2021-06-08 15:56:20|14698.74|14578.74|14699.14|14579.14|14699.51|14579.51|14698.02|14578.02|10
1623167790000|2021-06-08 15:56:30|14699.53|14579.53|14692.5|14572.5|14699.53|14579.53|14692.5|14572.5|10
1623167800000|2021-06-08 15:56:40|14691.85|14571.85|14688.89|14568.89|14691.85|14571.85|14688.89|14568.89|10
1623167810000|2021-06-08 15:56:50|14689.2|14569.2|14683.4|14563.4|14689.67|14569.67|14683.4|14563.4|10
1623167820000|2021-06-08 15:57:00|14682.24|14562.24|14676.79|14556.79|14682.5|14562.5|14676.79|14556.79|10
1623167830000|2021-06-08 15:57:10|14675.03|14555.03|14674.29|14554.29|14675.03|14555.03|14672.49|14552.49|10
1623167840000|2021-06-08 15:57:20|14674.13|14554.13|14671.88|14551.88|14674.13|14554.13|14671.67|14551.67|10
1623167850000|2021-06-08 15:57:30|14671.54|14551.54|14676.65|14556.65|14676.65|14556.65|14669.89|14549.89|10
1623167860000|2021-06-08 15:57:40|14678.95|14558.95|14693.09|14573.09|14693.09|14573.09|14678.95|14558.95|10
1623167870000|2021-06-08 15:57:50|14694.19|14574.19|14700.79|14580.79|14700.79|14580.79|14694.19|14574.19|10
1623167880000|2021-06-08 15:58:00|14700.64|14580.64|14696.94|14576.94|14700.64|14580.64|14696.64|14576.64|10
1623167890000|2021-06-08 15:58:10|14696.35|14576.35|14688.57|14568.57|14696.35|14576.35|14688.57|14568.57|10
1623167900000|2021-06-08 15:58:20|14688.12|14568.12|14689.55|14569.55|14689.55|14569.55|14686.04|14566.04|10
1623167910000|2021-06-08 15:58:30|14690.49|14570.49|14693.01|14573.01|14693.01|14573.01|14690.49|14570.49|10
1623167920000|2021-06-08 15:58:40|14693.05|14573.05|14699.15|14579.15|14699.15|14579.15|14692.81|14572.81|10
1623167930000|2021-06-08 15:58:50|14699.08|14579.08|14710.5|14590.5|14710.5|14590.5|14699.03|14579.03|10
1623167940000|2021-06-08 15:59:00|14711.87|14591.87|14713.64|14593.64|14716.47|14596.47|14711.87|14591.87|10
1623167950000|2021-06-08 15:59:10|14713.55|14593.55|14710.29|14590.29|14713.55|14593.55|14709.32|14589.32|10
1623167960000|2021-06-08 15:59:20|14710.34|14590.34|14711.23|14591.23|14711.23|14591.23|14708.18|14588.18|10
1623167970000|2021-06-08 15:59:30|14711.03|14591.03|14707.26|14587.26|14711.63|14591.63|14707.26|14587.26|10
1623167980000|2021-06-08 15:59:40|14705.97|14585.97|14702.91|14582.91|14705.97|14585.97|14701.64|14581.64|10
1623167990000|2021-06-08 15:59:50|14702.62|14582.62|14706.4|14586.4|14706.4|14586.4|14702.62|14582.62|10
1623168000000|2021-06-08 16:00:00|14706.83|14586.83|14701.09|14581.09|14707.89|14587.89|14701.09|14581.09|10
1623168010000|2021-06-08 16:00:10|14702.61|14582.61|14681.29|14561.29|14702.61|14582.61|14681.29|14561.29|10
1623168020000|2021-06-08 16:00:20|14678.61|14558.61|14662.76|14542.76|14678.61|14558.61|14662.76|14542.76|10
1623168030000|2021-06-08 16:00:30|14661.49|14541.49|14626.38|14506.38|14661.49|14541.49|14626.38|14506.38|10
1623168040000|2021-06-08 16:00:40|14623.47|14503.47|14631.6|14511.6|14631.6|14511.6|14620.34|14500.34|10
1623168050000|2021-06-08 16:00:50|14632.07|14512.07|14640.93|14520.93|14641.18|14521.18|14632.07|14512.07|10
1623168060000|2021-06-08 16:01:00|14641.73|14521.73|14656.44|14536.44|14656.44|14536.44|14640.64|14520.64|10
1623168070000|2021-06-08 16:01:10|14658.77|14538.77|14684.28|14564.28|14684.28|14564.28|14656.32|14536.32|10
1623168080000|2021-06-08 16:01:20|14690.42|14570.42|14717.71|14597.71|14717.71|14597.71|14690.42|14570.42|10
1623168090000|2021-06-08 16:01:30|14716.2|14596.2|14731.82|14611.82|14731.82|14611.82|14716.2|14596.2|10
1623168100000|2021-06-08 16:01:40|14733.03|14613.03|14743.99|14623.99|14743.99|14623.99|14733.03|14613.03|10
1623168110000|2021-06-08 16:01:50|14743.58|14623.58|14754.99|14634.99|14754.99|14634.99|14743.58|14623.58|9
1623168120000|2021-06-08 16:02:00|14764.49|14644.49|14785.73|14665.73|14785.73|14665.73|14764.49|14644.49|10
1623168130000|2021-06-08 16:02:10|14789.92|14669.92|14797.09|14677.09|14797.2|14677.2|14789.92|14669.92|10
1623168140000|2021-06-08 16:02:20|14799.66|14679.66|14834.44|14714.44|14834.44|14714.44|14799.66|14679.66|10
1623168150000|2021-06-08 16:02:30|14840.42|14720.42|14856.16|14736.16|14856.16|14736.16|14840.42|14720.42|10
1623168160000|2021-06-08 16:02:40|14857.4|14737.4|14858.4|14738.4|14858.4|14738.4|14853.36|14733.36|10
1623168170000|2021-06-08 16:02:50|14860.89|14740.89|14859.21|14739.21|14862.98|14742.98|14859.21|14739.21|10
1623168180000|2021-06-08 16:03:00|14859.19|14739.19|14853.87|14733.87|14859.45|14739.45|14853.54|14733.54|10
1623168190000|2021-06-08 16:03:10|14853.32|14733.32|14841.55|14721.55|14853.32|14733.32|14841.55|14721.55|10
1623168200000|2021-06-08 16:03:20|14842.11|14722.11|14850.31|14730.31|14853.31|14733.31|14842.11|14722.11|10
1623168210000|2021-06-08 16:03:30|14849.62|14729.62|14849.43|14729.43|14852.35|14732.35|14849.01|14729.01|10
1623168220000|2021-06-08 16:03:40|14849.23|14729.23|14854.13|14734.13|14854.13|14734.13|14849.13|14729.13|10
1623168230000|2021-06-08 16:03:50|14856.23|14736.23|14876.93|14756.93|14876.93|14756.93|14856.23|14736.23|10
1623168240000|2021-06-08 16:04:00|14879.92|14759.92|14885.69|14765.69|14886.02|14766.02|14879.92|14759.92|10
1623168250000|2021-06-08 16:04:10|14885.23|14765.23|14897.81|14777.81|14898.54|14778.54|14885.23|14765.23|10
1623168260000|2021-06-08 16:04:20|14898.81|14778.81|14916.98|14796.98|14916.98|14796.98|14898.81|14778.81|10
1623168270000|2021-06-08 16:04:30|14922.65|14802.65|14930.94|14810.94|14930.94|14810.94|14920.46|14800.46|10
1623168280000|2021-06-08 16:04:40|14932.25|14812.25|14945.37|14825.37|14945.37|14825.37|14932.25|14812.25|10
1623168290000|2021-06-08 16:04:50|14945.8|14825.8|14943.05|14823.05|14946.55|14826.55|14939.81|14819.81|10
1623168300000|2021-06-08 16:05:00|14942.44|14822.44|14943.44|14823.44|14948.4|14828.4|14940.52|14820.52|10
1623168310000|2021-06-08 16:05:10|14944.42|14824.42|14936.19|14816.19|14944.42|14824.42|14934.27|14814.27|10
1623168320000|2021-06-08 16:05:20|14937.56|14817.56|14944.31|14824.31|14944.31|14824.31|14935.59|14815.59|10
1623168330000|2021-06-08 16:05:30|14945.3|14825.3|14955.5|14835.5|14955.5|14835.5|14945.3|14825.3|10
1623168340000|2021-06-08 16:05:40|14955.08|14835.08|14972.76|14852.76|14972.76|14852.76|14955.08|14835.08|10
1623168350000|2021-06-08 16:05:50|14974.23|14854.23|14979.57|14859.57|14980.95|14860.95|14974.23|14854.23|10
1623168360000|2021-06-08 16:06:00|14979.77|14859.77|14989.5|14869.5|14989.98|14869.98|14979.47|14859.47|10
1623168370000|2021-06-08 16:06:10|14995.32|14875.32|15008.02|14888.02|15013.73|14893.73|14995.32|14875.32|10
1623168380000|2021-06-08 16:06:20|15005.18|14885.18|15001.98|14881.98|15006.2|14886.2|15001.98|14881.98|10
1623168390000|2021-06-08 16:06:30|15001.46|14881.46|14993.38|14873.38|15002.53|14882.53|14993.38|14873.38|10
1623168400000|2021-06-08 16:06:40|14989.82|14869.82|14986.66|14866.66|14991.1|14871.1|14986.66|14866.66|10
1623168410000|2021-06-08 16:06:50|14986.54|14866.54|14982.34|14862.34|14986.82|14866.82|14982.27|14862.27|10
1623168420000|2021-06-08 16:07:00|14981.64|14861.64|14988.46|14868.46|14988.46|14868.46|14980.56|14860.56|10
1623168430000|2021-06-08 16:07:10|14988.98|14868.98|14995.74|14875.74|14995.74|14875.74|14988.98|14868.98|10
1623168440000|2021-06-08 16:07:20|14996.78|14876.78|14987.77|14867.77|14997.02|14877.02|14987.77|14867.77|10
1623168450000|2021-06-08 16:07:30|14990.4|14870.4|14988.03|14868.03|14990.4|14870.4|14986.74|14866.74|10
1623168460000|2021-06-08 16:07:40|14987.23|14867.23|14987.58|14867.58|14989.26|14869.26|14984.76|14864.76|10
1623168470000|2021-06-08 16:07:50|14988.99|14868.99|14995.14|14875.14|14996.3|14876.3|14988.99|14868.99|9
1623168480000|2021-06-08 16:08:00|14996.83|14876.83|14996.48|14876.48|15000|14880|14996.48|14876.48|10
1623168490000|2021-06-08 16:08:10|14995.85|14875.85|15002.24|14882.24|15002.24|14882.24|14994.62|14874.62|10
1623168500000|2021-06-08 16:08:20|15003.87|14883.87|15004.55|14884.55|15004.83|14884.83|15002.72|14882.72|10
1623168510000|2021-06-08 16:08:30|15004.76|14884.76|15006.24|14886.24|15006.58|14886.58|15004.64|14884.64|10
1623168520000|2021-06-08 16:08:40|15005.65|14885.65|15004.17|14884.17|15007.05|14887.05|15004.17|14884.17|10
1623168530000|2021-06-08 16:08:50|15002|14882|14994.64|14874.64|15002|14882|14994.64|14874.64|10
1623168540000|2021-06-08 16:09:00|14995.91|14875.91|15009.06|14889.06|15009.06|14889.06|14995.91|14875.91|10
1623168550000|2021-06-08 16:09:10|15011.12|14891.12|15008.82|14888.82|15011.78|14891.78|15008.82|14888.82|10
1623168560000|2021-06-08 16:09:20|15009.33|14889.33|15028.79|14908.79|15028.79|14908.79|15009.33|14889.33|10
1623168570000|2021-06-08 16:09:30|15026.76|14906.76|15028.22|14908.22|15030.08|14910.08|15026.76|14906.76|9
1623168580000|2021-06-08 16:09:40|15028.8|14908.8|15026.5|14906.5|15028.8|14908.8|15026.34|14906.34|10
1623168590000|2021-06-08 16:09:50|15026.1|14906.1|15025.65|14905.65|15027.84|14907.84|15024.56|14904.56|10
1623168600000|2021-06-08 16:10:00|15024.11|14904.11|15009.96|14889.96|15024.11|14904.11|15009.96|14889.96|10
1623168610000|2021-06-08 16:10:10|15004.98|14884.98|14993.58|14873.58|15004.98|14884.98|14993.58|14873.58|10
1623168620000|2021-06-08 16:10:20|14992.7|14872.7|14992.48|14872.48|14993.02|14873.02|14990.86|14870.86|9
1623168630000|2021-06-08 16:10:30|14993.71|14873.71|14995.21|14875.21|14996.91|14876.91|14993.71|14873.71|10
1623168640000|2021-06-08 16:10:40|14994.53|14874.53|14986.82|14866.82|14994.98|14874.98|14986.52|14866.52|10
1623168650000|2021-06-08 16:10:50|14986.12|14866.12|14972.8|14852.8|14986.12|14866.12|14972.05|14852.05|10
1623168660000|2021-06-08 16:11:00|14972.03|14852.03|14969.57|14849.57|14972.03|14852.03|14967.39|14847.39|10
1623168670000|2021-06-08 16:11:10|14970.6|14850.6|14975.68|14855.68|14976.54|14856.54|14970.13|14850.13|10
1623168680000|2021-06-08 16:11:20|14974.59|14854.59|14964.03|14844.03|14974.59|14854.59|14964.03|14844.03|10
1623168690000|2021-06-08 16:11:30|14964.68|14844.68|14962.3|14842.3|14964.68|14844.68|14962.3|14842.3|10
1623168700000|2021-06-08 16:11:40|14961.86|14841.86|14952.77|14832.77|14962.97|14842.97|14952.77|14832.77|10
1623168710000|2021-06-08 16:11:50|14951.82|14831.82|14942.5|14822.5|14951.82|14831.82|14942.5|14822.5|10
1623168720000|2021-06-08 16:12:00|14941.81|14821.81|14941.3|14821.3|14942.27|14822.27|14938.55|14818.55|10
1623168730000|2021-06-08 16:12:10|14942.76|14822.76|14943.72|14823.72|14945.74|14825.74|14942.76|14822.76|10
1623168740000|2021-06-08 16:12:20|14943.85|14823.85|14941.83|14821.83|14943.85|14823.85|14941.42|14821.42|10
1623168750000|2021-06-08 16:12:30|14942.69|14822.69|14941.07|14821.07|14942.69|14822.69|14940.43|14820.43|10
1623168760000|2021-06-08 16:12:40|14941.3|14821.3|14939.09|14819.09|14941.63|14821.63|14939.09|14819.09|10
1623168770000|2021-06-08 16:12:50|14938.98|14818.98|14935.33|14815.33|14938.98|14818.98|14935|14815|10
1623168780000|2021-06-08 16:13:00|14934.93|14814.93|14940.16|14820.16|14940.16|14820.16|14934.93|14814.93|10
1623168790000|2021-06-08 16:13:10|14943.41|14823.41|14951.15|14831.15|14951.46|14831.46|14943.21|14823.21|10
1623168800000|2021-06-08 16:13:20|14952.75|14832.75|14971.67|14851.67|14971.67|14851.67|14952.75|14832.75|10
1623168810000|2021-06-08 16:13:30|14973.48|14853.48|14980.2|14860.2|14980.2|14860.2|14973.48|14853.48|10
1623168820000|2021-06-08 16:13:40|14980.04|14860.04|14983.59|14863.59|14983.69|14863.69|14980.04|14860.04|10
1623168830000|2021-06-08 16:13:50|14983.07|14863.07|14979.35|14859.35|14983.07|14863.07|14979.35|14859.35|10
1623168840000|2021-06-08 16:14:00|14979.62|14859.62|14990.7|14870.7|14990.7|14870.7|14979.62|14859.62|10
1623168850000|2021-06-08 16:14:10|14992.72|14872.72|14993.79|14873.79|14995.4|14875.4|14992.72|14872.72|10
1623168860000|2021-06-08 16:14:20|14992.2|14872.2|14982.01|14862.01|14992.2|14872.2|14982.01|14862.01|10
1623168870000|2021-06-08 16:14:30|14980.66|14860.66|14977.12|14857.12|14980.66|14860.66|14976.32|14856.32|10
1623168880000|2021-06-08 16:14:40|14977.08|14857.08|14977.89|14857.89|14977.92|14857.92|14975.64|14855.64|10
1623168890000|2021-06-08 16:14:50|14977.72|14857.72|14977.51|14857.51|14979.59|14859.59|14977.51|14857.51|10
1623168900000|2021-06-08 16:15:00|14977.69|14857.69|14971.71|14851.71|14978.84|14858.84|14971.71|14851.71|9
1623168910000|2021-06-08 16:15:10|14969.33|14849.33|14960.08|14840.08|14969.33|14849.33|14960.08|14840.08|10
1623168920000|2021-06-08 16:15:20|14959.75|14839.75|14953.43|14833.43|14959.75|14839.75|14953.43|14833.43|10
1623168930000|2021-06-08 16:15:30|14953.65|14833.65|14945.14|14825.14|14953.7|14833.7|14945.14|14825.14|10
1623168940000|2021-06-08 16:15:40|14945.73|14825.73|14943.57|14823.57|14945.73|14825.73|14943.07|14823.07|10
1623168950000|2021-06-08 16:15:50|14943.46|14823.46|14936.31|14816.31|14943.46|14823.46|14936.29|14816.29|10
1623168960000|2021-06-08 16:16:00|14937.26|14817.26|14935.27|14815.27|14937.26|14817.26|14933.31|14813.31|10
1623168970000|2021-06-08 16:16:10|14936.27|14816.27|14941.7|14821.7|14941.7|14821.7|14936.27|14816.27|10
1623168980000|2021-06-08 16:16:20|14941.31|14821.31|14949.74|14829.74|14949.74|14829.74|14941.13|14821.13|10
1623168990000|2021-06-08 16:16:30|14950.28|14830.28|14953.03|14833.03|14953.03|14833.03|14950.28|14830.28|10
1623169000000|2021-06-08 16:16:40|14955.27|14835.27|14968.67|14848.67|14968.67|14848.67|14955.27|14835.27|10
1623169010000|2021-06-08 16:16:50|14971.91|14851.91|14978.85|14858.85|14978.85|14858.85|14971.91|14851.91|10
1623169020000|2021-06-08 16:17:00|14981.7|14861.7|14992.87|14872.87|14994.04|14874.04|14981.7|14861.7|10
1623169030000|2021-06-08 16:17:10|14992.68|14872.68|14985.22|14865.22|14993.48|14873.48|14985.22|14865.22|10
1623169040000|2021-06-08 16:17:20|14983.31|14863.31|14978.31|14858.31|14983.49|14863.49|14977.86|14857.86|10
1623169050000|2021-06-08 16:17:30|14977.73|14857.73|14982.04|14862.04|14982.04|14862.04|14977.58|14857.58|10
1623169060000|2021-06-08 16:17:40|14982.21|14862.21|14984.22|14864.22|14984.84|14864.84|14982.21|14862.21|10
1623169070000|2021-06-08 16:17:50|14985.02|14865.02|14992.24|14872.24|14992.85|14872.85|14985.02|14865.02|10
1623169080000|2021-06-08 16:18:00|14992.19|14872.19|14994.63|14874.63|14994.88|14874.88|14991.75|14871.75|10
1623169090000|2021-06-08 16:18:10|14994.35|14874.35|15002.59|14882.59|15002.59|14882.59|14993.87|14873.87|10
1623169100000|2021-06-08 16:18:20|15003.36|14883.36|15004.61|14884.61|15004.81|14884.81|15002.11|14882.11|10
1623169110000|2021-06-08 16:18:30|15004.69|14884.69|15012|14892|15013.03|14893.03|15004.69|14884.69|10
1623169120000|2021-06-08 16:18:40|15010.78|14890.78|15018.67|14898.67|15018.67|14898.67|15010.78|14890.78|10
1623169130000|2021-06-08 16:18:50|15020.45|14900.45|15034.18|14914.18|15034.18|14914.18|15020.45|14900.45|10
1623169140000|2021-06-08 16:19:00|15034.5|14914.5|15033.66|14913.66|15036.15|14916.15|15033.66|14913.66|10
1623169150000|2021-06-08 16:19:10|15027.54|14907.54|15021.51|14901.51|15027.54|14907.54|15021.51|14901.51|9
1623169160000|2021-06-08 16:19:20|15022.43|14902.43|15020.01|14900.01|15022.43|14902.43|15019.44|14899.44|10
1623169170000|2021-06-08 16:19:30|15019.09|14899.09|15009.2|14889.2|15019.44|14899.44|15009.2|14889.2|10
1623169180000|2021-06-08 16:19:40|15010.01|14890.01|15011.79|14891.79|15012.19|14892.19|15009.66|14889.66|10
1623169190000|2021-06-08 16:19:50|15012|14892|15010.11|14890.11|15012|14892|15009.69|14889.69|10
1623169200000|2021-06-08 16:20:00|15011.91|14891.91|15013.14|14893.14|15013.28|14893.28|15011.91|14891.91|10
1623169210000|2021-06-08 16:20:10|15011.74|14891.74|15008.2|14888.2|15011.74|14891.74|15007.96|14887.96|10
1623169220000|2021-06-08 16:20:20|15007.61|14887.61|15017.03|14897.03|15017.03|14897.03|15006.83|14886.83|10
1623169230000|2021-06-08 16:20:30|15020.05|14900.05|15024.86|14904.86|15024.86|14904.86|15020.05|14900.05|10
1623169240000|2021-06-08 16:20:40|15026.46|14906.46|15035.72|14915.72|15035.72|14915.72|15026.46|14906.46|10
1623169250000|2021-06-08 16:20:50|15037.2|14917.2|15056.49|14936.49|15056.49|14936.49|15037.2|14917.2|10
1623169260000|2021-06-08 16:21:00|15060.99|14940.99|15060.71|14940.71|15062.14|14942.14|15059.64|14939.64|10
1623169270000|2021-06-08 16:21:10|15059.89|14939.89|15046.7|14926.7|15059.89|14939.89|15046.7|14926.7|10
1623169280000|2021-06-08 16:21:20|15049.43|14929.43|15046.71|14926.71|15049.84|14929.84|15046.64|14926.64|10
1623169290000|2021-06-08 16:21:30|15046.4|14926.4|15039.37|14919.37|15048.1|14928.1|15039.37|14919.37|10
1623169300000|2021-06-08 16:21:40|15038.92|14918.92|15039.55|14919.55|15040.22|14920.22|15038.51|14918.51|9
1623169310000|2021-06-08 16:21:50|15039.85|14919.85|15042.34|14922.34|15042.58|14922.58|15039.85|14919.85|9
1623169320000|2021-06-08 16:22:00|15042.24|14922.24|15030.54|14910.54|15042.24|14922.24|15030.54|14910.54|10
1623169330000|2021-06-08 16:22:10|15027.86|14907.86|15027.55|14907.55|15027.99|14907.99|15026.62|14906.62|10
1623169340000|2021-06-08 16:22:20|15027.62|14907.62|15026.11|14906.11|15028.79|14908.79|15025.94|14905.94|10
1623169350000|2021-06-08 16:22:30|15024.74|14904.74|15026.82|14906.82|15026.82|14906.82|15021.88|14901.88|10
1623169360000|2021-06-08 16:22:40|15026.56|14906.56|15029.91|14909.91|15030.08|14910.08|15026.53|14906.53|10
1623169370000|2021-06-08 16:22:50|15029.96|14909.96|15031.29|14911.29|15031.93|14911.93|15029.96|14909.96|10
1623169380000|2021-06-08 16:23:00|15030.49|14910.49|15027.26|14907.26|15030.49|14910.49|15027.24|14907.24|10
1623169390000|2021-06-08 16:23:10|15026.43|14906.43|15026.35|14906.35|15027|14907|15024.81|14904.81|9
1623169400000|2021-06-08 16:23:20|15026.74|14906.74|15025.82|14905.82|15027|14907|15025.82|14905.82|10
1623169410000|2021-06-08 16:23:30|15025.52|14905.52|15021.5|14901.5|15025.82|14905.82|15020.44|14900.44|10
1623169420000|2021-06-08 16:23:40|15021.65|14901.65|15019.75|14899.75|15022.05|14902.05|15019.75|14899.75|10
1623169430000|2021-06-08 16:23:50|15018.3|14898.3|15014.27|14894.27|15018.3|14898.3|15014.27|14894.27|10
1623169440000|2021-06-08 16:24:00|15014.17|14894.17|14998.62|14878.62|15014.17|14894.17|14998.62|14878.62|10
1623169450000|2021-06-08 16:24:10|14997.93|14877.93|14991.15|14871.15|14997.93|14877.93|14991.15|14871.15|10
1623169460000|2021-06-08 16:24:20|14990.52|14870.52|14994.42|14874.42|14994.42|14874.42|14989.01|14869.01|10
1623169470000|2021-06-08 16:24:30|14994.65|14874.65|14999.04|14879.04|14999.53|14879.53|14994.65|14874.65|10
1623169480000|2021-06-08 16:24:40|14999.23|14879.23|15002.73|14882.73|15002.82|14882.82|14999.23|14879.23|10
1623169490000|2021-06-08 16:24:50|15004.44|14884.44|15012.04|14892.04|15012.73|14892.73|15004.44|14884.44|10
1623169500000|2021-06-08 16:25:00|15011.88|14891.88|15007.93|14887.93|15011.88|14891.88|15007.87|14887.87|10
1623169510000|2021-06-08 16:25:10|15007.45|14887.45|14994.25|14874.25|15007.45|14887.45|14994.05|14874.05|10
1623169520000|2021-06-08 16:25:20|14992.77|14872.77|14962.68|14842.68|14992.77|14872.77|14962.68|14842.68|10
1623169530000|2021-06-08 16:25:30|14960.83|14840.83|14949.8|14829.8|14960.83|14840.83|14949.8|14829.8|10
1623169540000|2021-06-08 16:25:40|14949.46|14829.46|14935.9|14815.9|14949.46|14829.46|14933.46|14813.46|10
1623169550000|2021-06-08 16:25:50|14935.38|14815.38|14929.78|14809.78|14935.38|14815.38|14929.78|14809.78|10
1623169560000|2021-06-08 16:26:00|14930.14|14810.14|14928.26|14808.26|14930.4|14810.4|14928.26|14808.26|10
1623169570000|2021-06-08 16:26:10|14926.79|14806.79|14920.71|14800.71|14926.79|14806.79|14920.6|14800.6|10
1623169580000|2021-06-08 16:26:20|14920.09|14800.09|14906.35|14786.35|14920.09|14800.09|14906.35|14786.35|10
1623169590000|2021-06-08 16:26:30|14907.48|14787.48|14914.12|14794.12|14914.12|14794.12|14906.13|14786.13|10
1623169600000|2021-06-08 16:26:40|14915.27|14795.27|14916.97|14796.97|14916.97|14796.97|14915.27|14795.27|10
1623169610000|2021-06-08 16:26:50|14917.89|14797.89|14917.43|14797.43|14917.89|14797.89|14916.22|14796.22|10
1623169620000|2021-06-08 16:27:00|14915.88|14795.88|14915.24|14795.24|14917.14|14797.14|14915.24|14795.24|10
1623169630000|2021-06-08 16:27:10|14914.56|14794.56|14913.74|14793.74|14914.64|14794.64|14911.37|14791.37|10
1623169640000|2021-06-08 16:27:20|14918.31|14798.31|14933.97|14813.97|14933.97|14813.97|14918.31|14798.31|10
1623169650000|2021-06-08 16:27:30|14937.4|14817.4|14932.1|14812.1|14939.02|14819.02|14932.1|14812.1|10
1623169660000|2021-06-08 16:27:40|14930.85|14810.85|14924.31|14804.31|14930.85|14810.85|14922.78|14802.78|10
1623169670000|2021-06-08 16:27:50|14923.6|14803.6|14919.76|14799.76|14923.6|14803.6|14919.76|14799.76|10
1623169680000|2021-06-08 16:28:00|14919.26|14799.26|14920.17|14800.17|14920.42|14800.42|14919.2|14799.2|10
1623169690000|2021-06-08 16:28:10|14920.75|14800.75|14925.08|14805.08|14925.08|14805.08|14920.75|14800.75|10
1623169700000|2021-06-08 16:28:20|14925.57|14805.57|14934.11|14814.11|14934.11|14814.11|14925.53|14805.53|10
1623169710000|2021-06-08 16:28:30|14934.58|14814.58|14946.33|14826.33|14946.33|14826.33|14934.58|14814.58|10
1623169720000|2021-06-08 16:28:40|14946.19|14826.19|14943.92|14823.92|14947.5|14827.5|14943.92|14823.92|9
1623169730000|2021-06-08 16:28:50|14943.89|14823.89|14941.38|14821.38|14943.89|14823.89|14941.16|14821.16|10
1623169740000|2021-06-08 16:29:00|14941.7|14821.7|14938.37|14818.37|14941.7|14821.7|14938.37|14818.37|10
1623169750000|2021-06-08 16:29:10|14937.4|14817.4|14934.64|14814.64|14938.05|14818.05|14934.64|14814.64|10
1623169760000|2021-06-08 16:29:20|14934.25|14814.25|14934.46|14814.46|14935.27|14815.27|14934.21|14814.21|10
1623169770000|2021-06-08 16:29:30|14935.59|14815.59|14940.04|14820.04|14940.04|14820.04|14935.35|14815.35|10
1623169780000|2021-06-08 16:29:40|14941.99|14821.99|14943.66|14823.66|14944.52|14824.52|14941.99|14821.99|10
1623169790000|2021-06-08 16:29:50|14944.49|14824.49|14950.84|14830.84|14950.95|14830.95|14944.49|14824.49|10
1623169800000|2021-06-08 16:30:00|14951.79|14831.79|14960.71|14840.71|14961.14|14841.14|14951.79|14831.79|10
1623169810000|2021-06-08 16:30:10|14961.19|14841.19|14966.95|14846.95|14967.81|14847.81|14961.19|14841.19|10
1623169820000|2021-06-08 16:30:20|14966.75|14846.75|14954.68|14834.68|14966.75|14846.75|14954.68|14834.68|10
1623169830000|2021-06-08 16:30:30|14952.43|14832.43|14944.16|14824.16|14952.43|14832.43|14944.16|14824.16|10
1623169840000|2021-06-08 16:30:40|14941.6|14821.6|14938.98|14818.98|14942.55|14822.55|14938.98|14818.98|10
1623169850000|2021-06-08 16:30:50|14939.2|14819.2|14937.09|14817.09|14939.68|14819.68|14937.09|14817.09|10
1623169860000|2021-06-08 16:31:00|14935.6|14815.6|14928.44|14808.44|14935.6|14815.6|14928.43|14808.43|10
1623169870000|2021-06-08 16:31:10|14928.21|14808.21|14927.33|14807.33|14928.21|14808.21|14927.33|14807.33|10
1623169880000|2021-06-08 16:31:20|14926.96|14806.96|14920.66|14800.66|14926.96|14806.96|14920.66|14800.66|10
1623169890000|2021-06-08 16:31:30|14920.83|14800.83|14924.56|14804.56|14924.56|14804.56|14920.83|14800.83|10
1623169900000|2021-06-08 16:31:40|14924.58|14804.58|14923.38|14803.38|14925.38|14805.38|14923.15|14803.15|10
1623169910000|2021-06-08 16:31:50|14922.95|14802.95|14921.11|14801.11|14923.08|14803.08|14921.06|14801.06|10
1623169920000|2021-06-08 16:32:00|14921.54|14801.54|14918.74|14798.74|14923.03|14803.03|14918.74|14798.74|10
1623169930000|2021-06-08 16:32:10|14918.92|14798.92|14912.88|14792.88|14918.92|14798.92|14912.88|14792.88|10
1623169940000|2021-06-08 16:32:20|14911.43|14791.43|14898.54|14778.54|14911.43|14791.43|14897.41|14777.41|10
1623169950000|2021-06-08 16:32:30|14898.72|14778.72|14891.98|14771.98|14898.72|14778.72|14891.98|14771.98|10
1623169960000|2021-06-08 16:32:40|14892.26|14772.26|14891.56|14771.56|14892.26|14772.26|14890.55|14770.55|10
1623169970000|2021-06-08 16:32:50|14893.56|14773.56|14894.23|14774.23|14895.83|14775.83|14893.56|14773.56|10
1623169980000|2021-06-08 16:33:00|14894.04|14774.04|14895.91|14775.91|14895.91|14775.91|14893.05|14773.05|10
1623169990000|2021-06-08 16:33:10|14897.02|14777.02|14899.07|14779.07|14899.28|14779.28|14895.96|14775.96|10
1623170000000|2021-06-08 16:33:20|14899.12|14779.12|14908|14788|14908|14788|14899.12|14779.12|10
1623170010000|2021-06-08 16:33:30|14908.47|14788.47|14904.47|14784.47|14908.47|14788.47|14904.47|14784.47|10
1623170020000|2021-06-08 16:33:40|14904.57|14784.57|14900.31|14780.31|14904.57|14784.57|14900.31|14780.31|10
1623170030000|2021-06-08 16:33:50|14900.28|14780.28|14900.18|14780.18|14900.81|14780.81|14900.04|14780.04|10
1623170040000|2021-06-08 16:34:00|14899.71|14779.71|14904.17|14784.17|14904.51|14784.51|14899.07|14779.07|10
1623170050000|2021-06-08 16:34:10|14904.81|14784.81|14910.23|14790.23|14910.23|14790.23|14902.63|14782.63|10
1623170060000|2021-06-08 16:34:20|14910.38|14790.38|14919.24|14799.24|14919.24|14799.24|14910.38|14790.38|10
1623170070000|2021-06-08 16:34:30|14919.45|14799.45|14927.51|14807.51|14927.51|14807.51|14919.45|14799.45|10
1623170080000|2021-06-08 16:34:40|14927.1|14807.1|14931.18|14811.18|14931.18|14811.18|14927.1|14807.1|10
1623170090000|2021-06-08 16:34:50|14930.9|14810.9|14929.16|14809.16|14931.05|14811.05|14929.16|14809.16|10
1623170100000|2021-06-08 16:35:00|14929.06|14809.06|14929.85|14809.85|14930.04|14810.04|14928|14808|10
1623170110000|2021-06-08 16:35:10|14929.78|14809.78|14927.79|14807.79|14929.78|14809.78|14927.79|14807.79|10
1623170120000|2021-06-08 16:35:20|14926.72|14806.72|14924.22|14804.22|14926.97|14806.97|14924.22|14804.22|10
1623170130000|2021-06-08 16:35:30|14924.04|14804.04|14929.06|14809.06|14929.06|14809.06|14924.04|14804.04|10
1623170140000|2021-06-08 16:35:40|14929.42|14809.42|14934.07|14814.07|14934.07|14814.07|14929.42|14809.42|9
1623170150000|2021-06-08 16:35:50|14933.94|14813.94|14935.71|14815.71|14936.11|14816.11|14933.57|14813.57|10
1623170160000|2021-06-08 16:36:00|14936.25|14816.25|14937.4|14817.4|14937.4|14817.4|14935.67|14815.67|10
1623170170000|2021-06-08 16:36:10|14936.45|14816.45|14934.62|14814.62|14936.45|14816.45|14934.04|14814.04|10
1623170180000|2021-06-08 16:36:20|14933.93|14813.93|14934.74|14814.74|14936.47|14816.47|14933.93|14813.93|9
1623170190000|2021-06-08 16:36:30|14934.51|14814.51|14949.09|14829.09|14949.09|14829.09|14934.51|14814.51|10
1623170200000|2021-06-08 16:36:40|14949.06|14829.06|14969.84|14849.84|14969.84|14849.84|14949.06|14829.06|10
1623170210000|2021-06-08 16:36:50|14970.83|14850.83|14976.08|14856.08|14976.49|14856.49|14970.83|14850.83|10
1623170220000|2021-06-08 16:37:00|14975.05|14855.05|14973.16|14853.16|14975.05|14855.05|14971.58|14851.58|10
1623170230000|2021-06-08 16:37:10|14973.72|14853.72|14974.91|14854.91|14975.52|14855.52|14973.72|14853.72|10
1623170240000|2021-06-08 16:37:20|14974.89|14854.89|14969.08|14849.08|14974.89|14854.89|14969.08|14849.08|10
1623170250000|2021-06-08 16:37:30|14968.74|14848.74|14965.99|14845.99|14969.09|14849.09|14965.9|14845.9|10
1623170260000|2021-06-08 16:37:40|14966.09|14846.09|14964.2|14844.2|14966.49|14846.49|14964.2|14844.2|10
1623170270000|2021-06-08 16:37:50|14964.28|14844.28|14963.95|14843.95|14964.55|14844.55|14963.95|14843.95|10
1623170280000|2021-06-08 16:38:00|14963.09|14843.09|14963.28|14843.28|14964.16|14844.16|14962.21|14842.21|10
1623170290000|2021-06-08 16:38:10|14962.26|14842.26|14961.24|14841.24|14962.28|14842.28|14961.11|14841.11|10
1623170300000|2021-06-08 16:38:20|14961.82|14841.82|14961.83|14841.83|14962.99|14842.99|14961.82|14841.82|10
1623170310000|2021-06-08 16:38:30|14961.72|14841.72|14961.94|14841.94|14961.94|14841.94|14960.82|14840.82|10
1623170320000|2021-06-08 16:38:40|14961.78|14841.78|14961.97|14841.97|14962.13|14842.13|14961.2|14841.2|10
1623170330000|2021-06-08 16:38:50|14962.47|14842.47|14963.33|14843.33|14963.33|14843.33|14962|14842|10
1623170340000|2021-06-08 16:39:00|14963.16|14843.16|14961.32|14841.32|14963.16|14843.16|14961.32|14841.32|10
1623170350000|2021-06-08 16:39:10|14961.37|14841.37|14958.41|14838.41|14961.92|14841.92|14958.41|14838.41|10
1623170360000|2021-06-08 16:39:20|14958.95|14838.95|14955.01|14835.01|14958.95|14838.95|14954.87|14834.87|10
1623170370000|2021-06-08 16:39:30|14955.89|14835.89|14954.52|14834.52|14955.89|14835.89|14954.17|14834.17|10
1623170380000|2021-06-08 16:39:40|14954.34|14834.34|14954.29|14834.29|14954.92|14834.92|14954.05|14834.05|10
1623170390000|2021-06-08 16:39:50|14954.72|14834.72|14953.73|14833.73|14954.81|14834.81|14953.73|14833.73|10
1623170400000|2021-06-08 16:40:00|14953.48|14833.48|14952.52|14832.52|14953.48|14833.48|14952.52|14832.52|9
1623170410000|2021-06-08 16:40:10|14952.44|14832.44|14951.88|14831.88|14953.34|14833.34|14951.42|14831.42|10
1623170420000|2021-06-08 16:40:20|14951.74|14831.74|14951.14|14831.14|14951.83|14831.83|14951.02|14831.02|10
1623170430000|2021-06-08 16:40:30|14951.48|14831.48|14953.32|14833.32|14953.32|14833.32|14951.48|14831.48|9
1623170440000|2021-06-08 16:40:40|14953.4|14833.4|14956.31|14836.31|14956.31|14836.31|14953.27|14833.27|10
1623170450000|2021-06-08 16:40:50|14956.26|14836.26|14958.45|14838.45|14958.45|14838.45|14956.26|14836.26|9
1623170460000|2021-06-08 16:41:00|14959.21|14839.21|14976.14|14856.14|14976.14|14856.14|14957.65|14837.65|10
1623170470000|2021-06-08 16:41:10|14976.75|14856.75|14980.37|14860.37|14981.56|14861.56|14976.75|14856.75|10
1623170480000|2021-06-08 16:41:20|14981.31|14861.31|14980.27|14860.27|14982.11|14862.11|14979.88|14859.88|10
1623170490000|2021-06-08 16:41:30|14979.91|14859.91|14978.29|14858.29|14980.18|14860.18|14978.28|14858.28|10
1623170500000|2021-06-08 16:41:40|14978.31|14858.31|14975.04|14855.04|14978.52|14858.52|14975.04|14855.04|10
1623170510000|2021-06-08 16:41:50|14975.45|14855.45|14969.87|14849.87|14976.76|14856.76|14969.87|14849.87|10
1623170520000|2021-06-08 16:42:00|14969.71|14849.71|14966.91|14846.91|14969.71|14849.71|14966.86|14846.86|10
1623170530000|2021-06-08 16:42:10|14966.61|14846.61|14963.83|14843.83|14966.61|14846.61|14963.8|14843.8|10
1623170540000|2021-06-08 16:42:20|14964.11|14844.11|14951.98|14831.98|14964.11|14844.11|14951.98|14831.98|10
1623170550000|2021-06-08 16:42:30|14952.04|14832.04|14946.52|14826.52|14952.04|14832.04|14946.52|14826.52|9
1623170560000|2021-06-08 16:42:40|14946.1|14826.1|14940.72|14820.72|14946.1|14826.1|14940.72|14820.72|10
1623170570000|2021-06-08 16:42:50|14940.02|14820.02|14937.41|14817.41|14940.19|14820.19|14937.41|14817.41|10
1623170580000|2021-06-08 16:43:00|14935.69|14815.69|14932.15|14812.15|14935.69|14815.69|14932.15|14812.15|10
1623170590000|2021-06-08 16:43:10|14932.09|14812.09|14928.42|14808.42|14932.16|14812.16|14928.08|14808.08|9
1623170600000|2021-06-08 16:43:20|14928.04|14808.04|14927.91|14807.91|14928.63|14808.63|14927.61|14807.61|10
1623170610000|2021-06-08 16:43:30|14927.92|14807.92|14925.85|14805.85|14927.92|14807.92|14925.76|14805.76|10
1623170620000|2021-06-08 16:43:40|14925.54|14805.54|14923.01|14803.01|14925.54|14805.54|14922.98|14802.98|10
1623170630000|2021-06-08 16:43:50|14922.82|14802.82|14918.41|14798.41|14922.82|14802.82|14918.1|14798.1|10
1623170640000|2021-06-08 16:44:00|14917.61|14797.61|14914.71|14794.71|14917.95|14797.95|14914.58|14794.58|10
1623170650000|2021-06-08 16:44:10|14914.22|14794.22|14910.65|14790.65|14914.22|14794.22|14910.65|14790.65|10
1623170660000|2021-06-08 16:44:20|14910.71|14790.71|14909.53|14789.53|14910.71|14790.71|14909.05|14789.05|9
1623170670000|2021-06-08 16:44:30|14908.36|14788.36|14905.97|14785.97|14908.36|14788.36|14905.97|14785.97|10
1623170680000|2021-06-08 16:44:40|14905.38|14785.38|14906.28|14786.28|14906.28|14786.28|14904.89|14784.89|10
1623170690000|2021-06-08 16:44:50|14906.43|14786.43|14898.06|14778.06|14906.43|14786.43|14898.06|14778.06|10
1623170700000|2021-06-08 16:45:00|14896.15|14776.15|14894.1|14774.1|14896.15|14776.15|14892.91|14772.91|10
1623170710000|2021-06-08 16:45:10|14894.37|14774.37|14896.11|14776.11|14897.07|14777.07|14894.37|14774.37|10
1623170720000|2021-06-08 16:45:20|14897.04|14777.04|14894.73|14774.73|14897.49|14777.49|14894.45|14774.45|10
1623170730000|2021-06-08 16:45:30|14895.16|14775.16|14891.13|14771.13|14895.19|14775.19|14891.13|14771.13|10
1623170740000|2021-06-08 16:45:40|14889.47|14769.47|14886.26|14766.26|14889.47|14769.47|14885.75|14765.75|10
1623170750000|2021-06-08 16:45:50|14885.89|14765.89|14874.68|14754.68|14885.89|14765.89|14874.68|14754.68|10
1623170760000|2021-06-08 16:46:00|14873.78|14753.78|14865.92|14745.92|14873.78|14753.78|14865.74|14745.74|10
1623170770000|2021-06-08 16:46:10|14866.35|14746.35|14860.87|14740.87|14866.35|14746.35|14860.87|14740.87|10
1623170780000|2021-06-08 16:46:20|14860.35|14740.35|14855.57|14735.57|14860.78|14740.78|14855.57|14735.57|10
1623170790000|2021-06-08 16:46:30|14855.65|14735.65|14861.17|14741.17|14861.17|14741.17|14855.65|14735.65|10
1623170800000|2021-06-08 16:46:40|14860.32|14740.32|14883.46|14763.46|14883.46|14763.46|14860.32|14740.32|10
1623170810000|2021-06-08 16:46:50|14884.16|14764.16|14889.99|14769.99|14892.79|14772.79|14884.16|14764.16|10
1623170820000|2021-06-08 16:47:00|14889.12|14769.12|14895.78|14775.78|14895.78|14775.78|14889.12|14769.12|10
1623170830000|2021-06-08 16:47:10|14895.77|14775.77|14896.15|14776.15|14896.52|14776.52|14895.45|14775.45|9
1623170840000|2021-06-08 16:47:20|14896.63|14776.63|14893.85|14773.85|14896.63|14776.63|14893.19|14773.19|9
1623170850000|2021-06-08 16:47:30|14893.76|14773.76|14879.96|14759.96|14893.76|14773.76|14879.96|14759.96|10
1623170860000|2021-06-08 16:47:40|14879.9|14759.9|14868.73|14748.73|14879.9|14759.9|14868.56|14748.56|10
1623170870000|2021-06-08 16:47:50|14867.54|14747.54|14859.9|14739.9|14867.58|14747.58|14859.9|14739.9|10
1623170880000|2021-06-08 16:48:00|14860.98|14740.98|14855.35|14735.35|14860.98|14740.98|14855.22|14735.22|10
1623170890000|2021-06-08 16:48:10|14853.24|14733.24|14855.95|14735.95|14856.42|14736.42|14853.24|14733.24|10
1623170900000|2021-06-08 16:48:20|14855.87|14735.87|14857.15|14737.15|14857.15|14737.15|14855.16|14735.16|9
1623170910000|2021-06-08 16:48:30|14858.02|14738.02|14863.23|14743.23|14863.23|14743.23|14857.97|14737.97|10
1623170920000|2021-06-08 16:48:40|14864.14|14744.14|14867.02|14747.02|14867.02|14747.02|14863.94|14743.94|10
1623170930000|2021-06-08 16:48:50|14867.11|14747.11|14869.33|14749.33|14869.33|14749.33|14866.09|14746.09|10
1623170940000|2021-06-08 16:49:00|14869.36|14749.36|14876.83|14756.83|14876.83|14756.83|14869.09|14749.09|10
1623170950000|2021-06-08 16:49:10|14877.53|14757.53|14879.5|14759.5|14879.5|14759.5|14877.08|14757.08|10
1623170960000|2021-06-08 16:49:20|14879.79|14759.79|14882.9|14762.9|14883.07|14763.07|14879.79|14759.79|10
1623170970000|2021-06-08 16:49:30|14883.43|14763.43|14886.45|14766.45|14886.45|14766.45|14883.24|14763.24|9
1623170980000|2021-06-08 16:49:40|14886.43|14766.43|14887.03|14767.03|14888.53|14768.53|14886.43|14766.43|10
1623170990000|2021-06-08 16:49:50|14887.13|14767.13|14890.77|14770.77|14890.77|14770.77|14887.13|14767.13|10
1623171000000|2021-06-08 16:50:00|14890.83|14770.83|14890.86|14770.86|14891.5|14771.5|14889.74|14769.74|10
1623171010000|2021-06-08 16:50:10|14891.25|14771.25|14889.02|14769.02|14891.53|14771.53|14888.8|14768.8|10
1623171020000|2021-06-08 16:50:20|14889.03|14769.03|14899.36|14779.36|14899.36|14779.36|14889.03|14769.03|10
1623171030000|2021-06-08 16:50:30|14898.82|14778.82|14906.13|14786.13|14906.13|14786.13|14898.82|14778.82|10
1623171040000|2021-06-08 16:50:40|14907.25|14787.25|14909.64|14789.64|14909.69|14789.69|14907.21|14787.21|10
1623171050000|2021-06-08 16:50:50|14910.44|14790.44|14916.5|14796.5|14917.33|14797.33|14910.44|14790.44|10
1623171060000|2021-06-08 16:51:00|14916.71|14796.71|14916.86|14796.86|14917.36|14797.36|14916.57|14796.57|10
1623171070000|2021-06-08 16:51:10|14916.52|14796.52|14909.37|14789.37|14916.52|14796.52|14909.37|14789.37|10
1623171080000|2021-06-08 16:51:20|14909.33|14789.33|14907.62|14787.62|14909.33|14789.33|14907.26|14787.26|10
1623171090000|2021-06-08 16:51:30|14907.54|14787.54|14909.54|14789.54|14909.54|14789.54|14907.36|14787.36|10
1623171100000|2021-06-08 16:51:40|14909.53|14789.53|14910.68|14790.68|14911.37|14791.37|14909.53|14789.53|10
1623171110000|2021-06-08 16:51:50|14910.87|14790.87|14909.88|14789.88|14911.56|14791.56|14909.79|14789.79|10
1623171120000|2021-06-08 16:52:00|14909.31|14789.31|14910.12|14790.12|14910.69|14790.69|14909.01|14789.01|10
1623171130000|2021-06-08 16:52:10|14910.2|14790.2|14913.39|14793.39|14913.39|14793.39|14910.15|14790.15|10
1623171140000|2021-06-08 16:52:20|14913.89|14793.89|14916.06|14796.06|14916.06|14796.06|14913.44|14793.44|10
1623171150000|2021-06-08 16:52:30|14916.05|14796.05|14924.47|14804.47|14924.47|14804.47|14916.05|14796.05|10
1623171160000|2021-06-08 16:52:40|14927.05|14807.05|14929.1|14809.1|14929.16|14809.16|14926.83|14806.83|10
1623171170000|2021-06-08 16:52:50|14930.38|14810.38|14931.51|14811.51|14931.7|14811.7|14930.38|14810.38|10
1623171180000|2021-06-08 16:53:00|14931.27|14811.27|14935.05|14815.05|14935.38|14815.38|14931.27|14811.27|10
1623171190000|2021-06-08 16:53:10|14935.25|14815.25|14930.86|14810.86|14935.88|14815.88|14930.86|14810.86|10
1623171200000|2021-06-08 16:53:20|14931.51|14811.51|14929.36|14809.36|14931.93|14811.93|14928.76|14808.76|10
1623171210000|2021-06-08 16:53:30|14929.16|14809.16|14922.93|14802.93|14929.16|14809.16|14922.93|14802.93|10
1623171220000|2021-06-08 16:53:40|14922.82|14802.82|14919.45|14799.45|14922.82|14802.82|14919.45|14799.45|10
1623171230000|2021-06-08 16:53:50|14919.41|14799.41|14920.49|14800.49|14920.97|14800.97|14919.41|14799.41|9
1623171240000|2021-06-08 16:54:00|14919.24|14799.24|14913.72|14793.72|14919.24|14799.24|14913.72|14793.72|10
1623171250000|2021-06-08 16:54:10|14912.55|14792.55|14910.23|14790.23|14912.55|14792.55|14910.23|14790.23|10
1623171260000|2021-06-08 16:54:20|14910.03|14790.03|14909.76|14789.76|14910.26|14790.26|14909.76|14789.76|10
1623171270000|2021-06-08 16:54:30|14910.06|14790.06|14906.28|14786.28|14910.06|14790.06|14906.28|14786.28|9
1623171280000|2021-06-08 16:54:40|14906.23|14786.23|14897.67|14777.67|14906.23|14786.23|14897.67|14777.67|10
1623171290000|2021-06-08 16:54:50|14896.19|14776.19|14892.87|14772.87|14896.19|14776.19|14892.29|14772.29|10
1623171300000|2021-06-08 16:55:00|14893.25|14773.25|14895.18|14775.18|14895.18|14775.18|14893.25|14773.25|10
1623171310000|2021-06-08 16:55:10|14895.44|14775.44|14901.87|14781.87|14901.87|14781.87|14895.44|14775.44|10
1623171320000|2021-06-08 16:55:20|14902.77|14782.77|14909.07|14789.07|14909.07|14789.07|14902.77|14782.77|10
1623171330000|2021-06-08 16:55:30|14909.09|14789.09|14918.58|14798.58|14918.58|14798.58|14909.09|14789.09|10
1623171340000|2021-06-08 16:55:40|14919.48|14799.48|14923.54|14803.54|14923.54|14803.54|14919.31|14799.31|10
1623171350000|2021-06-08 16:55:50|14923.39|14803.39|14934.61|14814.61|14934.61|14814.61|14923.39|14803.39|10
1623171360000|2021-06-08 16:56:00|14934.98|14814.98|14934.31|14814.31|14936.28|14816.28|14934.31|14814.31|10
1623171370000|2021-06-08 16:56:10|14934.26|14814.26|14930.93|14810.93|14934.55|14814.55|14930.93|14810.93|10
1623171380000|2021-06-08 16:56:20|14930.73|14810.73|14931.65|14811.65|14931.65|14811.65|14930.73|14810.73|10
1623171390000|2021-06-08 16:56:30|14932.27|14812.27|14931.54|14811.54|14932.27|14812.27|14930.98|14810.98|9
1623171400000|2021-06-08 16:56:40|14931.95|14811.95|14935.2|14815.2|14935.2|14815.2|14931.86|14811.86|10
1623171410000|2021-06-08 16:56:50|14935.11|14815.11|14935.66|14815.66|14935.99|14815.99|14934.52|14814.52|10
1623171420000|2021-06-08 16:57:00|14935.98|14815.98|14945.02|14825.02|14945.02|14825.02|14935.98|14815.98|10
1623171430000|2021-06-08 16:57:10|14946.08|14826.08|14956.01|14836.01|14956.01|14836.01|14946.08|14826.08|10
1623171440000|2021-06-08 16:57:20|14957.02|14837.02|14960.53|14840.53|14960.63|14840.63|14957.02|14837.02|10
1623171450000|2021-06-08 16:57:30|14959.82|14839.82|14957.48|14837.48|14960.15|14840.15|14957.48|14837.48|10
1623171460000|2021-06-08 16:57:40|14959.23|14839.23|14959.31|14839.31|14959.72|14839.72|14958.04|14838.04|10
1623171470000|2021-06-08 16:57:50|14959.07|14839.07|14959.35|14839.35|14959.86|14839.86|14958.74|14838.74|10
1623171480000|2021-06-08 16:58:00|14958.08|14838.08|14953.16|14833.16|14958.35|14838.35|14953.16|14833.16|10
1623171490000|2021-06-08 16:58:10|14951.74|14831.74|14948.01|14828.01|14952.04|14832.04|14948.01|14828.01|10
1623171500000|2021-06-08 16:58:20|14945.59|14825.59|14937.34|14817.34|14945.59|14825.59|14937.34|14817.34|10
1623171510000|2021-06-08 16:58:30|14936.97|14816.97|14934.11|14814.11|14937.17|14817.17|14934.11|14814.11|10
1623171520000|2021-06-08 16:58:40|14932.04|14812.04|14932.84|14812.84|14932.99|14812.99|14932.04|14812.04|10
1623171530000|2021-06-08 16:58:50|14933.29|14813.29|14934.05|14814.05|14934.05|14814.05|14933.06|14813.06|10
1623171540000|2021-06-08 16:59:00|14933.28|14813.28|14936.3|14816.3|14936.3|14816.3|14933.02|14813.02|10
1623171550000|2021-06-08 16:59:10|14936.66|14816.66|14943.09|14823.09|14943.09|14823.09|14936.66|14816.66|10
1623171560000|2021-06-08 16:59:20|14942.86|14822.86|14945.91|14825.91|14946.04|14826.04|14942.86|14822.86|10
1623171570000|2021-06-08 16:59:30|14946.11|14826.11|14949.23|14829.23|14949.23|14829.23|14946.11|14826.11|10
1623171580000|2021-06-08 16:59:40|14950|14830|14954.81|14834.81|14954.93|14834.93|14950|14830|10
1623171590000|2021-06-08 16:59:50|14955.87|14835.87|14967.36|14847.36|14967.36|14847.36|14955.27|14835.27|10
1623171600000|2021-06-08 17:00:00|14967.41|14847.41|14972.25|14852.25|14972.64|14852.64|14967.41|14847.41|10
1623171610000|2021-06-08 17:00:10|14972.78|14852.78|14978.34|14858.34|14978.34|14858.34|14972.78|14852.78|10
1623171620000|2021-06-08 17:00:20|14978.06|14858.06|14978.78|14858.78|14978.78|14858.78|14976.92|14856.92|10
1623171630000|2021-06-08 17:00:30|14979.06|14859.06|14975.37|14855.37|14979.35|14859.35|14975.37|14855.37|10
1623171640000|2021-06-08 17:00:40|14974.47|14854.47|14967.68|14847.68|14974.47|14854.47|14967.68|14847.68|10
1623171650000|2021-06-08 17:00:50|14967.05|14847.05|14962.29|14842.29|14967.05|14847.05|14962.29|14842.29|10
1623171660000|2021-06-08 17:01:00|14962.15|14842.15|14956.81|14836.81|14962.15|14842.15|14956.81|14836.81|10
1623171670000|2021-06-08 17:01:10|14956.52|14836.52|14958.7|14838.7|14958.71|14838.71|14956.41|14836.41|10
1623171680000|2021-06-08 17:01:20|14958.93|14838.93|14961.87|14841.87|14961.87|14841.87|14958.75|14838.75|9
1623171690000|2021-06-08 17:01:30|14962.56|14842.56|14964.34|14844.34|14964.8|14844.8|14962.56|14842.56|10
1623171700000|2021-06-08 17:01:40|14964.44|14844.44|14963.42|14843.42|14964.44|14844.44|14963.42|14843.42|10
1623171710000|2021-06-08 17:01:50|14963.41|14843.41|14961.48|14841.48|14963.41|14843.41|14961.48|14841.48|9
1623171720000|2021-06-08 17:02:00|14960.4|14840.4|14954.88|14834.88|14960.4|14840.4|14954.88|14834.88|9
1623171730000|2021-06-08 17:02:10|14953.89|14833.89|14950.6|14830.6|14953.89|14833.89|14950.37|14830.37|10
1623171740000|2021-06-08 17:02:20|14950.79|14830.79|14949.05|14829.05|14951.28|14831.28|14949.05|14829.05|10
1623171750000|2021-06-08 17:02:30|14948.57|14828.57|14946.81|14826.81|14948.57|14828.57|14946.14|14826.14|10
1623171760000|2021-06-08 17:02:40|14946.65|14826.65|14941.5|14821.5|14946.8|14826.8|14941.5|14821.5|10
1623171770000|2021-06-08 17:02:50|14941.37|14821.37|14943.82|14823.82|14943.82|14823.82|14940.5|14820.5|9
1623171780000|2021-06-08 17:03:00|14942.89|14822.89|14946.58|14826.58|14946.58|14826.58|14942.67|14822.67|10
1623171790000|2021-06-08 17:03:10|14948.55|14828.55|14956.8|14836.8|14957.17|14837.17|14948.55|14828.55|10
1623171800000|2021-06-08 17:03:20|14956.86|14836.86|14954.57|14834.57|14956.86|14836.86|14954.03|14834.03|10
1623171810000|2021-06-08 17:03:30|14955.1|14835.1|14958|14838|14958.25|14838.25|14955.1|14835.1|10
1623171820000|2021-06-08 17:03:40|14957.55|14837.55|14959.32|14839.32|14959.79|14839.79|14957.52|14837.52|10
1623171830000|2021-06-08 17:03:50|14959.51|14839.51|14960.99|14840.99|14961.06|14841.06|14959.51|14839.51|10
1623171840000|2021-06-08 17:04:00|14961.16|14841.16|14960.56|14840.56|14961.4|14841.4|14959.25|14839.25|10
1623171850000|2021-06-08 17:04:10|14961.29|14841.29|14954.73|14834.73|14961.35|14841.35|14954.73|14834.73|10
1623171860000|2021-06-08 17:04:20|14954.75|14834.75|14950.19|14830.19|14955.19|14835.19|14950.06|14830.06|10
1623171870000|2021-06-08 17:04:30|14950.38|14830.38|14944.5|14824.5|14950.57|14830.57|14944.5|14824.5|10
1623171880000|2021-06-08 17:04:40|14943.5|14823.5|14936.49|14816.49|14943.5|14823.5|14936.46|14816.46|10
1623171890000|2021-06-08 17:04:50|14936.13|14816.13|14933.47|14813.47|14936.13|14816.13|14933.3|14813.3|10
1623171900000|2021-06-08 17:05:00|14933.21|14813.21|14938.18|14818.18|14938.18|14818.18|14933.21|14813.21|10
1623171910000|2021-06-08 17:05:10|14938.24|14818.24|14941.37|14821.37|14941.37|14821.37|14937.61|14817.61|10
1623171920000|2021-06-08 17:05:20|14940.95|14820.95|14940.58|14820.58|14941.05|14821.05|14939.32|14819.32|10
1623171930000|2021-06-08 17:05:30|14940.65|14820.65|14940.08|14820.08|14941.69|14821.69|14940.08|14820.08|9
1623171940000|2021-06-08 17:05:40|14938.45|14818.45|14946.82|14826.82|14946.82|14826.82|14938.45|14818.45|10
1623171950000|2021-06-08 17:05:50|14947.89|14827.89|14949.73|14829.73|14949.73|14829.73|14947.89|14827.89|9
1623171960000|2021-06-08 17:06:00|14949.76|14829.76|14951.97|14831.97|14952.38|14832.38|14949.76|14829.76|10
1623171970000|2021-06-08 17:06:10|14952.27|14832.27|14953.6|14833.6|14953.6|14833.6|14951.45|14831.45|10
1623171980000|2021-06-08 17:06:20|14953.61|14833.61|14953.9|14833.9|14955.3|14835.3|14953.61|14833.61|10
1623171990000|2021-06-08 17:06:30|14955.39|14835.39|14953.78|14833.78|14955.9|14835.9|14953.78|14833.78|10
1623172000000|2021-06-08 17:06:40|14953.22|14833.22|14954.99|14834.99|14954.99|14834.99|14952.58|14832.58|10
1623172010000|2021-06-08 17:06:50|14953.33|14833.33|14943.47|14823.47|14953.33|14833.33|14943.47|14823.47|10
1623172020000|2021-06-08 17:07:00|14940.38|14820.38|14933.25|14813.25|14940.38|14820.38|14933.25|14813.25|10
1623172030000|2021-06-08 17:07:10|14933.21|14813.21|14925.56|14805.56|14933.24|14813.24|14925.56|14805.56|10
1623172040000|2021-06-08 17:07:20|14924.48|14804.48|14923.65|14803.65|14924.96|14804.96|14922.97|14802.97|10
1623172050000|2021-06-08 17:07:30|14923.46|14803.46|14912.61|14792.61|14923.46|14803.46|14912.61|14792.61|10
1623172060000|2021-06-08 17:07:40|14912.16|14792.16|14907.74|14787.74|14912.16|14792.16|14907.66|14787.66|10
1623172070000|2021-06-08 17:07:50|14907.35|14787.35|14903.05|14783.05|14907.35|14787.35|14902.42|14782.42|9
1623172080000|2021-06-08 17:08:00|14902.99|14782.99|14904.4|14784.4|14904.4|14784.4|14902.25|14782.25|10
1623172090000|2021-06-08 17:08:10|14904.59|14784.59|14905.63|14785.63|14905.63|14785.63|14903.54|14783.54|10
1623172100000|2021-06-08 17:08:20|14906.7|14786.7|14907.8|14787.8|14908.08|14788.08|14906.7|14786.7|10
1623172110000|2021-06-08 17:08:30|14908.12|14788.12|14910.86|14790.86|14910.86|14790.86|14908.12|14788.12|9
1623172120000|2021-06-08 17:08:40|14912.21|14792.21|14916.12|14796.12|14916.12|14796.12|14912.21|14792.21|9
1623172130000|2021-06-08 17:08:50|14915.87|14795.87|14915.5|14795.5|14916.62|14796.62|14915.23|14795.23|10
1623172140000|2021-06-08 17:09:00|14915.99|14795.99|14918.39|14798.39|14918.39|14798.39|14914.91|14794.91|10
1623172150000|2021-06-08 17:09:10|14918.2|14798.2|14919.77|14799.77|14919.77|14799.77|14918.2|14798.2|9
1623172160000|2021-06-08 17:09:20|14919.94|14799.94|14919.2|14799.2|14921.84|14801.84|14919.2|14799.2|10
1623172170000|2021-06-08 17:09:30|14919.1|14799.1|14916.02|14796.02|14919.27|14799.27|14916.02|14796.02|10
1623172180000|2021-06-08 17:09:40|14915.05|14795.05|14911.42|14791.42|14915.05|14795.05|14911.42|14791.42|9
1623172190000|2021-06-08 17:09:50|14910.87|14790.87|14906.11|14786.11|14910.87|14790.87|14905.35|14785.35|10
1623172200000|2021-06-08 17:10:00|14906.17|14786.17|14904.71|14784.71|14906.17|14786.17|14904.71|14784.71|9
1623172210000|2021-06-08 17:10:10|14904.32|14784.32|14905.36|14785.36|14905.36|14785.36|14904.32|14784.32|10
1623172220000|2021-06-08 17:10:20|14905.47|14785.47|14910.55|14790.55|14910.55|14790.55|14905.47|14785.47|10
1623172230000|2021-06-08 17:10:30|14910.88|14790.88|14914.6|14794.6|14914.6|14794.6|14910.09|14790.09|10
1623172240000|2021-06-08 17:10:40|14914.55|14794.55|14919.51|14799.51|14919.51|14799.51|14914.55|14794.55|10
1623172250000|2021-06-08 17:10:50|14918.82|14798.82|14921.57|14801.57|14921.57|14801.57|14918.82|14798.82|10
1623172260000|2021-06-08 17:11:00|14923.83|14803.83|14932.19|14812.19|14932.19|14812.19|14923.83|14803.83|10
1623172270000|2021-06-08 17:11:10|14932.17|14812.17|14947.77|14827.77|14947.77|14827.77|14932.17|14812.17|10
1623172280000|2021-06-08 17:11:20|14946.9|14826.9|14956.93|14836.93|14956.93|14836.93|14946.9|14826.9|10
1623172290000|2021-06-08 17:11:30|14956.82|14836.82|14964.02|14844.02|14964.02|14844.02|14956.15|14836.15|10
1623172300000|2021-06-08 17:11:40|14966.82|14846.82|14966.9|14846.9|14966.9|14846.9|14964.94|14844.94|10
1623172310000|2021-06-08 17:11:50|14967.01|14847.01|14971.58|14851.58|14971.58|14851.58|14967.01|14847.01|9
1623172320000|2021-06-08 17:12:00|14972.24|14852.24|14971.18|14851.18|14973.56|14853.56|14971.02|14851.02|10
1623172330000|2021-06-08 17:12:10|14971.09|14851.09|14969.76|14849.76|14971.86|14851.86|14969.76|14849.76|10
1623172340000|2021-06-08 17:12:20|14969.63|14849.63|14967.11|14847.11|14969.63|14849.63|14965.11|14845.11|10
1623172350000|2021-06-08 17:12:30|14966.68|14846.68|14967.52|14847.52|14967.69|14847.69|14966.43|14846.43|9
1623172360000|2021-06-08 17:12:40|14968.18|14848.18|14971.45|14851.45|14971.45|14851.45|14968.18|14848.18|10
1623172370000|2021-06-08 17:12:50|14971.18|14851.18|14974.32|14854.32|14974.32|14854.32|14971.18|14851.18|10
1623172380000|2021-06-08 17:13:00|14974.27|14854.27|14976.56|14856.56|14976.56|14856.56|14973.82|14853.82|10
1623172390000|2021-06-08 17:13:10|14976.43|14856.43|14975.52|14855.52|14977.39|14857.39|14975.44|14855.44|10
1623172400000|2021-06-08 17:13:20|14974.58|14854.58|14975.08|14855.08|14975.28|14855.28|14974.15|14854.15|9
1623172410000|2021-06-08 17:13:30|14975.11|14855.11|14970.07|14850.07|14975.11|14855.11|14970.07|14850.07|10
1623172420000|2021-06-08 17:13:40|14969.53|14849.53|14967.52|14847.52|14969.7|14849.7|14967.52|14847.52|10
1623172430000|2021-06-08 17:13:50|14967.01|14847.01|14960.27|14840.27|14967.04|14847.04|14960.27|14840.27|10
1623172440000|2021-06-08 17:14:00|14959.29|14839.29|14957.56|14837.56|14959.35|14839.35|14955.1|14835.1|10
1623172450000|2021-06-08 17:14:10|14957.21|14837.21|14961.43|14841.43|14961.43|14841.43|14957.21|14837.21|10
1623172460000|2021-06-08 17:14:20|14962.4|14842.4|14959.99|14839.99|14963.26|14843.26|14959.99|14839.99|9
1623172470000|2021-06-08 17:14:30|14959.7|14839.7|14960.47|14840.47|14960.47|14840.47|14959.05|14839.05|10
1623172480000|2021-06-08 17:14:40|14962.79|14842.79|14964.74|14844.74|14964.74|14844.74|14962.24|14842.24|10
1623172490000|2021-06-08 17:14:50|14964.71|14844.71|14966.58|14846.58|14966.58|14846.58|14964.2|14844.2|10
1623172500000|2021-06-08 17:15:00|14966.87|14846.87|14970.72|14850.72|14970.72|14850.72|14966.87|14846.87|10
1623172510000|2021-06-08 17:15:10|14970.41|14850.41|14974.91|14854.91|14974.91|14854.91|14970.41|14850.41|10
1623172520000|2021-06-08 17:15:20|14974.82|14854.82|14991.7|14871.7|14991.7|14871.7|14974.82|14854.82|10
1623172530000|2021-06-08 17:15:30|14994.35|14874.35|14999.44|14879.44|14999.62|14879.62|14994.35|14874.35|10
1623172540000|2021-06-08 17:15:40|14999.28|14879.28|14992.69|14872.69|14999.28|14879.28|14992.69|14872.69|10
1623172550000|2021-06-08 17:15:50|14991.59|14871.59|14980.01|14860.01|14991.59|14871.59|14980.01|14860.01|10
1623172560000|2021-06-08 17:16:00|14979.17|14859.17|14959.23|14839.23|14979.17|14859.17|14959.23|14839.23|10
1623172570000|2021-06-08 17:16:10|14955.99|14835.99|14948.05|14828.05|14955.99|14835.99|14948.05|14828.05|10
1623172580000|2021-06-08 17:16:20|14947.61|14827.61|14930.81|14810.81|14947.61|14827.61|14930.81|14810.81|10
1623172590000|2021-06-08 17:16:30|14924.14|14804.14|14916.8|14796.8|14924.14|14804.14|14916.76|14796.76|10
1623172600000|2021-06-08 17:16:40|14915.67|14795.67|14915.01|14795.01|14915.94|14795.94|14914.06|14794.06|10
1623172610000|2021-06-08 17:16:50|14915.55|14795.55|14913.26|14793.26|14915.55|14795.55|14912.67|14792.67|10
1623172620000|2021-06-08 17:17:00|14913.2|14793.2|14904.32|14784.32|14913.2|14793.2|14904.32|14784.32|10
1623172630000|2021-06-08 17:17:10|14904.25|14784.25|14903|14783|14906.26|14786.26|14902.93|14782.93|10
1623172640000|2021-06-08 17:17:20|14903.08|14783.08|14902.37|14782.37|14903.21|14783.21|14902.16|14782.16|9
1623172650000|2021-06-08 17:17:30|14903.52|14783.52|14910.46|14790.46|14910.46|14790.46|14903.52|14783.52|10
1623172660000|2021-06-08 17:17:40|14910.72|14790.72|14907.96|14787.96|14910.72|14790.72|14907.96|14787.96|10
1623172670000|2021-06-08 17:17:50|14907.54|14787.54|14909.09|14789.09|14909.19|14789.19|14907.24|14787.24|9
1623172680000|2021-06-08 17:18:00|14909.12|14789.12|14911.9|14791.9|14911.9|14791.9|14909.05|14789.05|10
1623172690000|2021-06-08 17:18:10|14913.02|14793.02|14912.03|14792.03|14913.34|14793.34|14911.33|14791.33|10
1623172700000|2021-06-08 17:18:20|14912.33|14792.33|14905.08|14785.08|14912.33|14792.33|14905.08|14785.08|10
1623172710000|2021-06-08 17:18:30|14905.02|14785.02|14902.34|14782.34|14905.02|14785.02|14902.34|14782.34|9
1623172720000|2021-06-08 17:18:40|14901.83|14781.83|14903.6|14783.6|14903.6|14783.6|14901.48|14781.48|9
1623172730000|2021-06-08 17:18:50|14904.18|14784.18|14901.76|14781.76|14904.31|14784.31|14901.76|14781.76|10
1623172740000|2021-06-08 17:19:00|14901.06|14781.06|14891.71|14771.71|14901.06|14781.06|14891.71|14771.71|10
1623172750000|2021-06-08 17:19:10|14889.45|14769.45|14881.96|14761.96|14889.45|14769.45|14881.96|14761.96|10
1623172760000|2021-06-08 17:19:20|14881.03|14761.03|14874.95|14754.95|14881.03|14761.03|14874.86|14754.86|10
1623172770000|2021-06-08 17:19:30|14875.21|14755.21|14878.53|14758.53|14878.53|14758.53|14875.21|14755.21|10
1623172780000|2021-06-08 17:19:40|14878.64|14758.64|14880.14|14760.14|14881.25|14761.25|14878.64|14758.64|10
1623172790000|2021-06-08 17:19:50|14879.5|14759.5|14878.01|14758.01|14880.38|14760.38|14878.01|14758.01|10
1623172800000|2021-06-08 17:20:00|14877.51|14757.51|14879.2|14759.2|14879.2|14759.2|14876.87|14756.87|10
1623172810000|2021-06-08 17:20:10|14879.71|14759.71|14881.11|14761.11|14881.53|14761.53|14879.42|14759.42|10
1623172820000|2021-06-08 17:20:20|14881.65|14761.65|14884.57|14764.57|14884.57|14764.57|14881.65|14761.65|10
1623172830000|2021-06-08 17:20:30|14884.77|14764.77|14885|14765|14885|14765|14883.99|14763.99|10
1623172840000|2021-06-08 17:20:40|14885.02|14765.02|14885.69|14765.69|14885.69|14765.69|14884.88|14764.88|10
1623172850000|2021-06-08 17:20:50|14884.81|14764.81|14884.45|14764.45|14885.28|14765.28|14882.67|14762.67|10
1623172860000|2021-06-08 17:21:00|14884.12|14764.12|14883.87|14763.87|14884.28|14764.28|14882.88|14762.88|10
1623172870000|2021-06-08 17:21:10|14884.01|14764.01|14884.36|14764.36|14885.3|14765.3|14884.01|14764.01|10
1623172880000|2021-06-08 17:21:20|14884.79|14764.79|14890.49|14770.49|14890.49|14770.49|14884.35|14764.35|10
1623172890000|2021-06-08 17:21:30|14890.43|14770.43|14889.22|14769.22|14890.46|14770.46|14889.22|14769.22|9
1623172900000|2021-06-08 17:21:40|14889.24|14769.24|14885.49|14765.49|14889.24|14769.24|14885.49|14765.49|10
1623172910000|2021-06-08 17:21:50|14886.57|14766.57|14875.75|14755.75|14886.57|14766.57|14875.75|14755.75|10
1623172920000|2021-06-08 17:22:00|14875.66|14755.66|14874.7|14754.7|14875.66|14755.66|14872.94|14752.94|10
1623172930000|2021-06-08 17:22:10|14875.44|14755.44|14874.32|14754.32|14875.85|14755.85|14874|14754|10
1623172940000|2021-06-08 17:22:20|14874.7|14754.7|14872.9|14752.9|14875.94|14755.94|14872.9|14752.9|9
1623172950000|2021-06-08 17:22:30|14872.35|14752.35|14875.62|14755.62|14875.62|14755.62|14871.8|14751.8|10
1623172960000|2021-06-08 17:22:40|14875.58|14755.58|14878.3|14758.3|14878.34|14758.34|14875.58|14755.58|10
1623172970000|2021-06-08 17:22:50|14879.11|14759.11|14877.72|14757.72|14879.11|14759.11|14877.72|14757.72|10
1623172980000|2021-06-08 17:23:00|14877.65|14757.65|14876.29|14756.29|14878.34|14758.34|14876.29|14756.29|10
1623172990000|2021-06-08 17:23:10|14876.55|14756.55|14877.24|14757.24|14877.24|14757.24|14876.46|14756.46|10
1623173000000|2021-06-08 17:23:20|14877.23|14757.23|14876.95|14756.95|14877.88|14757.88|14876.95|14756.95|10
1623173010000|2021-06-08 17:23:30|14877.32|14757.32|14878.94|14758.94|14879.38|14759.38|14877.32|14757.32|10
1623173020000|2021-06-08 17:23:40|14879.23|14759.23|14879.26|14759.26|14880.15|14760.15|14878.81|14758.81|10
1623173030000|2021-06-08 17:23:50|14879.36|14759.36|14877.17|14757.17|14879.36|14759.36|14877.13|14757.13|10
1623173040000|2021-06-08 17:24:00|14876.76|14756.76|14876.25|14756.25|14876.76|14756.76|14875.31|14755.31|10
1623173050000|2021-06-08 17:24:10|14875.65|14755.65|14873.22|14753.22|14875.65|14755.65|14873.11|14753.11|9
1623173060000|2021-06-08 17:24:20|14872.46|14752.46|14868.29|14748.29|14872.97|14752.97|14868.29|14748.29|10
1623173070000|2021-06-08 17:24:30|14867.81|14747.81|14859.81|14739.81|14867.81|14747.81|14859.81|14739.81|10
1623173080000|2021-06-08 17:24:40|14859|14739|14843.85|14723.85|14859|14739|14843.85|14723.85|10
1623173090000|2021-06-08 17:24:50|14842.15|14722.15|14837.75|14717.75|14842.15|14722.15|14837.75|14717.75|10
1623173100000|2021-06-08 17:25:00|14837.4|14717.4|14838.91|14718.91|14838.92|14718.92|14837.4|14717.4|10
1623173110000|2021-06-08 17:25:10|14839.21|14719.21|14844.62|14724.62|14844.62|14724.62|14839.21|14719.21|10
1623173120000|2021-06-08 17:25:20|14844.4|14724.4|14850.36|14730.36|14850.36|14730.36|14843.99|14723.99|10
1623173130000|2021-06-08 17:25:30|14852.6|14732.6|14858.23|14738.23|14858.23|14738.23|14852.6|14732.6|10
1623173140000|2021-06-08 17:25:40|14858.94|14738.94|14861.83|14741.83|14861.83|14741.83|14858.94|14738.94|10
1623173150000|2021-06-08 17:25:50|14861.46|14741.46|14860.27|14740.27|14861.54|14741.54|14860.27|14740.27|10
1623173160000|2021-06-08 17:26:00|14859.62|14739.62|14860.53|14740.53|14860.53|14740.53|14859.12|14739.12|10
1623173170000|2021-06-08 17:26:10|14860.37|14740.37|14865.14|14745.14|14865.14|14745.14|14860.28|14740.28|10
1623173180000|2021-06-08 17:26:20|14865.35|14745.35|14866.14|14746.14|14866.85|14746.85|14865.35|14745.35|10
1623173190000|2021-06-08 17:26:30|14865.62|14745.62|14863.79|14743.79|14865.62|14745.62|14863.79|14743.79|9
1623173200000|2021-06-08 17:26:40|14863.19|14743.19|14864.63|14744.63|14864.7|14744.7|14863.19|14743.19|10
1623173210000|2021-06-08 17:26:50|14864.22|14744.22|14866.98|14746.98|14866.98|14746.98|14864.22|14744.22|10
1623173220000|2021-06-08 17:27:00|14866.76|14746.76|14868.06|14748.06|14868.06|14748.06|14866.19|14746.19|10
1623173230000|2021-06-08 17:27:10|14867.78|14747.78|14869.37|14749.37|14869.4|14749.4|14867.78|14747.78|9
1623173240000|2021-06-08 17:27:20|14869.55|14749.55|14871.77|14751.77|14872.04|14752.04|14869.3|14749.3|9
1623173250000|2021-06-08 17:27:30|14872.01|14752.01|14870.69|14750.69|14872.01|14752.01|14870.69|14750.69|10
1623173260000|2021-06-08 17:27:40|14870.71|14750.71|14872.39|14752.39|14872.66|14752.66|14870.54|14750.54|10
1623173270000|2021-06-08 17:27:50|14872.42|14752.42|14872.39|14752.39|14872.95|14752.95|14872.15|14752.15|10
1623173280000|2021-06-08 17:28:00|14872|14752|14872.96|14752.96|14873.37|14753.37|14871.5|14751.5|10
1623173290000|2021-06-08 17:28:10|14873.17|14753.17|14873.07|14753.07|14874.09|14754.09|14872.98|14752.98|9
1623173300000|2021-06-08 17:28:20|14873.11|14753.11|14873.09|14753.09|14874.08|14754.08|14873.05|14753.05|9
1623173310000|2021-06-08 17:28:30|14872.8|14752.8|14876.88|14756.88|14877.34|14757.34|14872.72|14752.72|10
1623173320000|2021-06-08 17:28:40|14876.77|14756.77|14880.79|14760.79|14880.79|14760.79|14876.77|14756.77|10
1623173330000|2021-06-08 17:28:50|14881.46|14761.46|14887.51|14767.51|14887.51|14767.51|14881.46|14761.46|10
1623173340000|2021-06-08 17:29:00|14887.6|14767.6|14894.23|14774.23|14894.23|14774.23|14887.6|14767.6|10
1623173350000|2021-06-08 17:29:10|14895.91|14775.91|14898.11|14778.11|14898.2|14778.2|14895.53|14775.53|10
1623173360000|2021-06-08 17:29:20|14897.94|14777.94|14899.89|14779.89|14900.09|14780.09|14897.94|14777.94|10
1623173370000|2021-06-08 17:29:30|14899.78|14779.78|14900.79|14780.79|14900.79|14780.79|14899.78|14779.78|10
1623173380000|2021-06-08 17:29:40|14900.78|14780.78|14900.3|14780.3|14900.83|14780.83|14900.15|14780.15|10
1623173390000|2021-06-08 17:29:50|14899.59|14779.59|14895.32|14775.32|14899.59|14779.59|14895.32|14775.32|10
1623173400000|2021-06-08 17:30:00|14894.91|14774.91|14890.91|14770.91|14894.91|14774.91|14890.56|14770.56|10
1623173410000|2021-06-08 17:30:10|14891.99|14771.99|14892.23|14772.23|14893.46|14773.46|14890.97|14770.97|10
1623173420000|2021-06-08 17:30:20|14892.21|14772.21|14887.94|14767.94|14892.21|14772.21|14887.94|14767.94|10
1623173430000|2021-06-08 17:30:30|14887.3|14767.3|14879.85|14759.85|14887.3|14767.3|14879.85|14759.85|10
1623173440000|2021-06-08 17:30:40|14879.49|14759.49|14876.61|14756.61|14879.49|14759.49|14876.61|14756.61|10
1623173450000|2021-06-08 17:30:50|14872.99|14752.99|14871.21|14751.21|14872.99|14752.99|14871.21|14751.21|10
1623173460000|2021-06-08 17:31:00|14870.99|14750.99|14869.08|14749.08|14871.24|14751.24|14869.08|14749.08|10
1623173470000|2021-06-08 17:31:10|14867.72|14747.72|14866.27|14746.27|14867.72|14747.72|14866.14|14746.14|10
1623173480000|2021-06-08 17:31:20|14867.58|14747.58|14865.38|14745.38|14867.58|14747.58|14865.29|14745.29|9
1623173490000|2021-06-08 17:31:30|14865.66|14745.66|14868.45|14748.45|14868.45|14748.45|14865.66|14745.66|10
1623173500000|2021-06-08 17:31:40|14869.19|14749.19|14878.22|14758.22|14878.22|14758.22|14869.19|14749.19|10
1623173510000|2021-06-08 17:31:50|14879|14759|14885.72|14765.72|14885.72|14765.72|14878.6|14758.6|10
1623173520000|2021-06-08 17:32:00|14889.17|14769.17|14899.49|14779.49|14899.49|14779.49|14889.17|14769.17|10
1623173530000|2021-06-08 17:32:10|14899.82|14779.82|14908.29|14788.29|14908.29|14788.29|14899.82|14779.82|10
1623173540000|2021-06-08 17:32:20|14908.4|14788.4|14912.74|14792.74|14912.74|14792.74|14908.4|14788.4|10
1623173550000|2021-06-08 17:32:30|14913.27|14793.27|14916.5|14796.5|14916.5|14796.5|14913.02|14793.02|10
1623173560000|2021-06-08 17:32:40|14917.6|14797.6|14919.52|14799.52|14919.56|14799.56|14917.6|14797.6|10
1623173570000|2021-06-08 17:32:50|14919.5|14799.5|14924.48|14804.48|14924.48|14804.48|14918.04|14798.04|10
1623173580000|2021-06-08 17:33:00|14924.53|14804.53|14923.39|14803.39|14924.56|14804.56|14923.25|14803.25|10
1623173590000|2021-06-08 17:33:10|14924.54|14804.54|14924.66|14804.66|14925.18|14805.18|14924.27|14804.27|10
1623173600000|2021-06-08 17:33:20|14924.72|14804.72|14925.61|14805.61|14925.74|14805.74|14924.72|14804.72|10
1623173610000|2021-06-08 17:33:30|14926.12|14806.12|14926.16|14806.16|14927.35|14807.35|14925.99|14805.99|9
1623173620000|2021-06-08 17:33:40|14925.81|14805.81|14923.4|14803.4|14925.81|14805.81|14923.4|14803.4|10
1623173630000|2021-06-08 17:33:50|14922.6|14802.6|14922.07|14802.07|14922.6|14802.6|14921.17|14801.17|10
1623173640000|2021-06-08 17:34:00|14921.75|14801.75|14917.77|14797.77|14921.75|14801.75|14917.77|14797.77|10
1623173650000|2021-06-08 17:34:10|14916.74|14796.74|14906.9|14786.9|14916.74|14796.74|14906.9|14786.9|10
1623173660000|2021-06-08 17:34:20|14905.86|14785.86|14902.58|14782.58|14906.4|14786.4|14902.58|14782.58|10
1623173670000|2021-06-08 17:34:30|14902.65|14782.65|14895.53|14775.53|14902.65|14782.65|14895.53|14775.53|10
1623173680000|2021-06-08 17:34:40|14895.85|14775.85|14894.9|14774.9|14896.41|14776.41|14894.9|14774.9|10
1623173690000|2021-06-08 17:34:50|14894.64|14774.64|14893.42|14773.42|14895.12|14775.12|14893.42|14773.42|10
1623173700000|2021-06-08 17:35:00|14893.09|14773.09|14891.3|14771.3|14893.09|14773.09|14891.3|14771.3|10
1623173710000|2021-06-08 17:35:10|14891.54|14771.54|14886.09|14766.09|14891.54|14771.54|14886.09|14766.09|10
1623173720000|2021-06-08 17:35:20|14883.19|14763.19|14878.05|14758.05|14883.19|14763.19|14878.05|14758.05|10
1623173730000|2021-06-08 17:35:30|14878.47|14758.47|14881.49|14761.49|14881.49|14761.49|14878.17|14758.17|10
1623173740000|2021-06-08 17:35:40|14881.31|14761.31|14881.29|14761.29|14881.31|14761.31|14880.33|14760.33|10
1623173750000|2021-06-08 17:35:50|14880.98|14760.98|14884.31|14764.31|14884.31|14764.31|14880.98|14760.98|10
1623173760000|2021-06-08 17:36:00|14884.94|14764.94|14895.65|14775.65|14895.65|14775.65|14884.94|14764.94|10
1623173770000|2021-06-08 17:36:10|14896.19|14776.19|14906.31|14786.31|14906.31|14786.31|14896.17|14776.17|10
1623173780000|2021-06-08 17:36:20|14907.88|14787.88|14912.43|14792.43|14912.43|14792.43|14907.88|14787.88|10
1623173790000|2021-06-08 17:36:30|14912.05|14792.05|14914.98|14794.98|14914.98|14794.98|14911.49|14791.49|10
1623173800000|2021-06-08 17:36:40|14915.46|14795.46|14918.56|14798.56|14918.56|14798.56|14915.46|14795.46|9
1623173810000|2021-06-08 17:36:50|14918.39|14798.39|14917.64|14797.64|14918.46|14798.46|14917.32|14797.32|10
1623173820000|2021-06-08 17:37:00|14917.48|14797.48|14916.82|14796.82|14917.64|14797.64|14916.74|14796.74|9
1623173830000|2021-06-08 17:37:10|14916.37|14796.37|14912.66|14792.66|14916.37|14796.37|14912.46|14792.46|10
1623173840000|2021-06-08 17:37:20|14911.62|14791.62|14905.76|14785.76|14911.62|14791.62|14905.76|14785.76|10
1623173850000|2021-06-08 17:37:30|14906.54|14786.54|14906.13|14786.13|14906.54|14786.54|14904.64|14784.64|10
1623173860000|2021-06-08 17:37:40|14906.67|14786.67|14906.46|14786.46|14906.79|14786.79|14906.42|14786.42|10
1623173870000|2021-06-08 17:37:50|14906.19|14786.19|14906.79|14786.79|14906.79|14786.79|14904.99|14784.99|10
1623173880000|2021-06-08 17:38:00|14906.91|14786.91|14907.2|14787.2|14907.25|14787.25|14906.81|14786.81|10
1623173890000|2021-06-08 17:38:10|14907.45|14787.45|14907.95|14787.95|14907.95|14787.95|14906.59|14786.59|10
1623173900000|2021-06-08 17:38:20|14907.59|14787.59|14907.76|14787.76|14908.73|14788.73|14907.59|14787.59|10
1623173910000|2021-06-08 17:38:30|14906.91|14786.91|14903.31|14783.31|14906.91|14786.91|14903.31|14783.31|10
1623173920000|2021-06-08 17:38:40|14902.71|14782.71|14900.67|14780.67|14902.71|14782.71|14900.67|14780.67|9
1623173930000|2021-06-08 17:38:50|14900.69|14780.69|14897.06|14777.06|14900.69|14780.69|14897.06|14777.06|10
1623173940000|2021-06-08 17:39:00|14896.1|14776.1|14894.58|14774.58|14896.1|14776.1|14894.4|14774.4|9
1623173950000|2021-06-08 17:39:10|14895.36|14775.36|14891.36|14771.36|14896.08|14776.08|14891.36|14771.36|10
1623173960000|2021-06-08 17:39:20|14891.4|14771.4|14889.02|14769.02|14891.8|14771.8|14889.02|14769.02|9
1623173970000|2021-06-08 17:39:30|14887.88|14767.88|14884.85|14764.85|14887.88|14767.88|14884.76|14764.76|10
1623173980000|2021-06-08 17:39:40|14883.92|14763.92|14881.13|14761.13|14883.92|14763.92|14881.13|14761.13|9
1623173990000|2021-06-08 17:39:50|14881.02|14761.02|14877.54|14757.54|14881.02|14761.02|14877.54|14757.54|10
1623174000000|2021-06-08 17:40:00|14877.52|14757.52|14879.16|14759.16|14879.16|14759.16|14875.78|14755.78|10
1623174010000|2021-06-08 17:40:10|14879.2|14759.2|14881.84|14761.84|14881.84|14761.84|14879.2|14759.2|10
1623174020000|2021-06-08 17:40:20|14881.79|14761.79|14882.48|14762.48|14882.48|14762.48|14881.64|14761.64|9
1623174030000|2021-06-08 17:40:30|14881.9|14761.9|14883.37|14763.37|14883.37|14763.37|14881.9|14761.9|10
1623174040000|2021-06-08 17:40:40|14883.69|14763.69|14889.44|14769.44|14889.63|14769.63|14883.69|14763.69|9
1623174050000|2021-06-08 17:40:50|14895.15|14775.15|14897.18|14777.18|14897.78|14777.78|14895.15|14775.15|10
1623174060000|2021-06-08 17:41:00|14897.72|14777.72|14898.59|14778.59|14898.59|14778.59|14897.2|14777.2|10
1623174070000|2021-06-08 17:41:10|14899.01|14779.01|14906.27|14786.27|14906.6|14786.6|14899.01|14779.01|10
1623174080000|2021-06-08 17:41:20|14906.28|14786.28|14905.55|14785.55|14906.28|14786.28|14904.84|14784.84|9
1623174090000|2021-06-08 17:41:30|14905.3|14785.3|14902.69|14782.69|14905.3|14785.3|14902.1|14782.1|10
1623174100000|2021-06-08 17:41:40|14902.53|14782.53|14899.03|14779.03|14902.53|14782.53|14899.03|14779.03|10
1623174110000|2021-06-08 17:41:50|14898.39|14778.39|14898.11|14778.11|14898.69|14778.69|14897.77|14777.77|9
1623174120000|2021-06-08 17:42:00|14897.6|14777.6|14895.8|14775.8|14897.6|14777.6|14895.42|14775.42|10
1623174130000|2021-06-08 17:42:10|14896.23|14776.23|14898.5|14778.5|14898.5|14778.5|14896.23|14776.23|10
1623174140000|2021-06-08 17:42:20|14899.31|14779.31|14900.23|14780.23|14901.01|14781.01|14899.31|14779.31|10
1623174150000|2021-06-08 17:42:30|14900.94|14780.94|14906.02|14786.02|14906.02|14786.02|14900.79|14780.79|10
1623174160000|2021-06-08 17:42:40|14906.25|14786.25|14910.38|14790.38|14910.47|14790.47|14906.11|14786.11|10
1623174170000|2021-06-08 17:42:50|14910.37|14790.37|14913.35|14793.35|14913.35|14793.35|14910.37|14790.37|10
1623174180000|2021-06-08 17:43:00|14916.36|14796.36|14916.95|14796.95|14916.95|14796.95|14916.06|14796.06|10
1623174190000|2021-06-08 17:43:10|14916.98|14796.98|14919.12|14799.12|14919.19|14799.19|14916.98|14796.98|9
1623174200000|2021-06-08 17:43:20|14918.73|14798.73|14919.22|14799.22|14919.78|14799.78|14918.73|14798.73|10
1623174210000|2021-06-08 17:43:30|14919.39|14799.39|14918.47|14798.47|14919.39|14799.39|14918.47|14798.47|8
1623174220000|2021-06-08 17:43:40|14917.2|14797.2|14913.77|14793.77|14917.2|14797.2|14913.77|14793.77|10
1623174230000|2021-06-08 17:43:50|14913.13|14793.13|14907.73|14787.73|14913.39|14793.39|14907.73|14787.73|10
1623174240000|2021-06-08 17:44:00|14907.09|14787.09|14903.69|14783.69|14907.09|14787.09|14903.61|14783.61|10
1623174250000|2021-06-08 17:44:10|14904.11|14784.11|14901.72|14781.72|14904.64|14784.64|14901.65|14781.65|10
1623174260000|2021-06-08 17:44:20|14901.12|14781.12|14898.06|14778.06|14901.26|14781.26|14898.06|14778.06|10
1623174270000|2021-06-08 17:44:30|14898.24|14778.24|14895.03|14775.03|14898.24|14778.24|14894.93|14774.93|9
1623174280000|2021-06-08 17:44:40|14894.57|14774.57|14890.13|14770.13|14894.57|14774.57|14889.57|14769.57|10
1623174290000|2021-06-08 17:44:50|14889.91|14769.91|14882.9|14762.9|14889.91|14769.91|14882.9|14762.9|10
1623174300000|2021-06-08 17:45:00|14882.7|14762.7|14882.21|14762.21|14882.7|14762.7|14880.87|14760.87|10
1623174310000|2021-06-08 17:45:10|14882.58|14762.58|14882.17|14762.17|14882.8|14762.8|14881.67|14761.67|10
1623174320000|2021-06-08 17:45:20|14882.44|14762.44|14883.36|14763.36|14883.43|14763.43|14882.44|14762.44|10
1623174330000|2021-06-08 17:45:30|14883.56|14763.56|14890.85|14770.85|14890.85|14770.85|14883.22|14763.22|10
1623174340000|2021-06-08 17:45:40|14891.87|14771.87|14896.92|14776.92|14896.92|14776.92|14891.87|14771.87|10
1623174350000|2021-06-08 17:45:50|14897.35|14777.35|14903.15|14783.15|14903.15|14783.15|14897.35|14777.35|9
1623174360000|2021-06-08 17:46:00|14902.98|14782.98|14907.67|14787.67|14907.67|14787.67|14902.98|14782.98|10
1623174370000|2021-06-08 17:46:10|14907.66|14787.66|14909.16|14789.16|14909.16|14789.16|14907.3|14787.3|9
1623174380000|2021-06-08 17:46:20|14908.72|14788.72|14912.75|14792.75|14912.86|14792.86|14908.72|14788.72|10
1623174390000|2021-06-08 17:46:30|14912.55|14792.55|14915.41|14795.41|14915.41|14795.41|14912.55|14792.55|10
1623174400000|2021-06-08 17:46:40|14915.9|14795.9|14916.61|14796.61|14916.61|14796.61|14915.44|14795.44|9
1623174410000|2021-06-08 17:46:50|14916.48|14796.48|14914.78|14794.78|14916.68|14796.68|14914.78|14794.78|10
1623174420000|2021-06-08 17:47:00|14914.83|14794.83|14914.68|14794.68|14914.83|14794.83|14913.06|14793.06|10
1623174430000|2021-06-08 17:47:10|14916.85|14796.85|14916.84|14796.84|14917.94|14797.94|14916.65|14796.65|10
1623174440000|2021-06-08 17:47:20|14916.53|14796.53|14913.82|14793.82|14916.53|14796.53|14913.71|14793.71|10
1623174450000|2021-06-08 17:47:30|14913.6|14793.6|14909.53|14789.53|14913.6|14793.6|14909.51|14789.51|10
1623174460000|2021-06-08 17:47:40|14909.64|14789.64|14909.23|14789.23|14909.91|14789.91|14909.23|14789.23|10
1623174470000|2021-06-08 17:47:50|14909.47|14789.47|14907.67|14787.67|14909.49|14789.49|14907.67|14787.67|10
1623174480000|2021-06-08 17:48:00|14907.87|14787.87|14911.36|14791.36|14911.36|14791.36|14907.67|14787.67|10
1623174490000|2021-06-08 17:48:10|14911.53|14791.53|14917.11|14797.11|14917.11|14797.11|14911.53|14791.53|10
1623174500000|2021-06-08 17:48:20|14918.13|14798.13|14919.28|14799.28|14919.46|14799.46|14918.13|14798.13|10
1623174510000|2021-06-08 17:48:30|14919.51|14799.51|14918.65|14798.65|14919.59|14799.59|14918.42|14798.42|10
1623174520000|2021-06-08 17:48:40|14918.25|14798.25|14914.36|14794.36|14918.3|14798.3|14914.36|14794.36|10
1623174530000|2021-06-08 17:48:50|14914.37|14794.37|14911.5|14791.5|14914.37|14794.37|14911.5|14791.5|10
1623174540000|2021-06-08 17:49:00|14911.07|14791.07|14913.16|14793.16|14913.16|14793.16|14910.83|14790.83|10
1623174550000|2021-06-08 17:49:10|14913.73|14793.73|14917.66|14797.66|14918.15|14798.15|14913.73|14793.73|9
1623174560000|2021-06-08 17:49:20|14918.27|14798.27|14917.77|14797.77|14919.29|14799.29|14917.77|14797.77|10
1623174570000|2021-06-08 17:49:30|14917.46|14797.46|14918.96|14798.96|14918.96|14798.96|14916.77|14796.77|10
1623174580000|2021-06-08 17:49:40|14919.25|14799.25|14919.23|14799.23|14919.26|14799.26|14918.91|14798.91|9
1623174590000|2021-06-08 17:49:50|14919.75|14799.75|14919.09|14799.09|14919.9|14799.9|14919.09|14799.09|10
1623174600000|2021-06-08 17:50:00|14918.9|14798.9|14922.82|14802.82|14922.82|14802.82|14918.31|14798.31|10
1623174610000|2021-06-08 17:50:10|14923.38|14803.38|14934.65|14814.65|14934.65|14814.65|14923.38|14803.38|10
1623174620000|2021-06-08 17:50:20|14935.06|14815.06|14939.82|14819.82|14939.95|14819.95|14935.06|14815.06|10
1623174630000|2021-06-08 17:50:30|14939.42|14819.42|14946.15|14826.15|14946.15|14826.15|14939.42|14819.42|10
1623174640000|2021-06-08 17:50:40|14950.74|14830.74|14964.52|14844.52|14964.52|14844.52|14950.74|14830.74|10
1623174650000|2021-06-08 17:50:50|14964.12|14844.12|14965.81|14845.81|14966.89|14846.89|14964.12|14844.12|10
1623174660000|2021-06-08 17:51:00|14966.17|14846.17|14975.17|14855.17|14975.17|14855.17|14966.17|14846.17|10
1623174670000|2021-06-08 17:51:10|14974.54|14854.54|14981.39|14861.39|14981.92|14861.92|14974.54|14854.54|10
1623174680000|2021-06-08 17:51:20|14985.73|14865.73|14986.49|14866.49|14986.77|14866.77|14985.42|14865.42|10
1623174690000|2021-06-08 17:51:30|14986.09|14866.09|14982.63|14862.63|14986.54|14866.54|14982.63|14862.63|10
1623174700000|2021-06-08 17:51:40|14981.65|14861.65|14977.15|14857.15|14981.65|14861.65|14977.05|14857.05|10
1623174710000|2021-06-08 17:51:50|14976.69|14856.69|14971.38|14851.38|14976.69|14856.69|14971.15|14851.15|10
1623174720000|2021-06-08 17:52:00|14971.58|14851.58|14973.22|14853.22|14973.58|14853.58|14971.57|14851.57|10
1623174730000|2021-06-08 17:52:10|14973.29|14853.29|14974.45|14854.45|14974.45|14854.45|14973.29|14853.29|10
1623174740000|2021-06-08 17:52:20|14974.79|14854.79|14972.62|14852.62|14974.82|14854.82|14972.56|14852.56|10
1623174750000|2021-06-08 17:52:30|14972.5|14852.5|14972.08|14852.08|14972.94|14852.94|14971.97|14851.97|10
1623174760000|2021-06-08 17:52:40|14972.22|14852.22|14972.79|14852.79|14972.79|14852.79|14972.08|14852.08|9
1623174770000|2021-06-08 17:52:50|14973.61|14853.61|14972.47|14852.47|14973.63|14853.63|14972.04|14852.04|10
1623174780000|2021-06-08 17:53:00|14973.43|14853.43|14975.1|14855.1|14975.1|14855.1|14972.98|14852.98|10
1623174790000|2021-06-08 17:53:10|14974.65|14854.65|14973.03|14853.03|14974.65|14854.65|14972.57|14852.57|10
1623174800000|2021-06-08 17:53:20|14973.05|14853.05|14970.89|14850.89|14973.05|14853.05|14970.89|14850.89|10
1623174810000|2021-06-08 17:53:30|14970.43|14850.43|14966.69|14846.69|14970.43|14850.43|14966.52|14846.52|10
1623174820000|2021-06-08 17:53:40|14966.37|14846.37|14961.48|14841.48|14966.37|14846.37|14960.88|14840.88|9
1623174830000|2021-06-08 17:53:50|14961.94|14841.94|14966.74|14846.74|14966.74|14846.74|14961.94|14841.94|10
1623174840000|2021-06-08 17:54:00|14966.92|14846.92|14970.06|14850.06|14970.16|14850.16|14966.92|14846.92|10
1623174850000|2021-06-08 17:54:10|14969.73|14849.73|14976.56|14856.56|14976.56|14856.56|14969.73|14849.73|10
1623174860000|2021-06-08 17:54:20|14977.47|14857.47|14985.03|14865.03|14985.03|14865.03|14977.47|14857.47|10
1623174870000|2021-06-08 17:54:30|14985.01|14865.01|14985.24|14865.24|14985.24|14865.24|14984.04|14864.04|10
1623174880000|2021-06-08 17:54:40|14985.13|14865.13|14983.39|14863.39|14985.21|14865.21|14983.39|14863.39|10
1623174890000|2021-06-08 17:54:50|14983.37|14863.37|14978.42|14858.42|14983.37|14863.37|14978.42|14858.42|10
1623174900000|2021-06-08 17:55:00|14979.28|14859.28|14982.32|14862.32|14982.5|14862.5|14979.28|14859.28|9
1623174910000|2021-06-08 17:55:10|14982.24|14862.24|14984.37|14864.37|14984.37|14864.37|14982.24|14862.24|10
1623174920000|2021-06-08 17:55:20|14983.98|14863.98|14983.78|14863.78|14984.47|14864.47|14983.78|14863.78|10
1623174930000|2021-06-08 17:55:30|14983.93|14863.93|14986.96|14866.96|14986.96|14866.96|14982.25|14862.25|10
1623174940000|2021-06-08 17:55:40|14988.2|14868.2|14991.71|14871.71|14991.71|14871.71|14988.2|14868.2|10
1623174950000|2021-06-08 17:55:50|14991.98|14871.98|14988.91|14868.91|14992.01|14872.01|14988.91|14868.91|9
1623174960000|2021-06-08 17:56:00|14987.32|14867.32|14991.09|14871.09|14991.58|14871.58|14986.56|14866.56|9
1623174970000|2021-06-08 17:56:10|14990.95|14870.95|14997.04|14877.04|14997.04|14877.04|14990.95|14870.95|10
1623174980000|2021-06-08 17:56:20|14996.8|14876.8|15001.56|14881.56|15002.06|14882.06|14996.8|14876.8|10
1623174990000|2021-06-08 17:56:30|15002.41|14882.41|15003.4|14883.4|15003.48|14883.48|15002.41|14882.41|9
1623175000000|2021-06-08 17:56:40|15003.06|14883.06|15002.79|14882.79|15003.51|14883.51|15002.29|14882.29|10
1623175010000|2021-06-08 17:56:50|15004.38|14884.38|15003.8|14883.8|15004.38|14884.38|15002.23|14882.23|9
1623175020000|2021-06-08 17:57:00|15003.94|14883.94|15004.37|14884.37|15004.37|14884.37|15003.16|14883.16|10
1623175030000|2021-06-08 17:57:10|15004.16|14884.16|15004.52|14884.52|15005.41|14885.41|15004.16|14884.16|10
1623175040000|2021-06-08 17:57:20|15005.1|14885.1|15006.6|14886.6|15006.64|14886.64|15004.95|14884.95|10
1623175050000|2021-06-08 17:57:30|15006.77|14886.77|15009.16|14889.16|15009.16|14889.16|15006.77|14886.77|9
1623175060000|2021-06-08 17:57:40|15009.17|14889.17|15014.36|14894.36|15014.36|14894.36|15009.17|14889.17|9
1623175070000|2021-06-08 17:57:50|15014.86|14894.86|15019.17|14899.17|15019.17|14899.17|15014.86|14894.86|10
1623175080000|2021-06-08 17:58:00|15018.13|14898.13|15017.94|14897.94|15018.13|14898.13|15016.14|14896.14|10
1623175090000|2021-06-08 17:58:10|15016.46|14896.46|15016.86|14896.86|15017.96|14897.96|15016.11|14896.11|10
1623175100000|2021-06-08 17:58:20|15017.2|14897.2|15016.64|14896.64|15017.72|14897.72|15016.64|14896.64|10
1623175110000|2021-06-08 17:58:30|15017.05|14897.05|15021.2|14901.2|15021.63|14901.63|15016.94|14896.94|10
1623175120000|2021-06-08 17:58:40|15021.19|14901.19|15022.72|14902.72|15023.16|14903.16|15021.17|14901.17|10
1623175130000|2021-06-08 17:58:50|15022.91|14902.91|15026.19|14906.19|15027.55|14907.55|15022.91|14902.91|10
1623175140000|2021-06-08 17:59:00|15026.43|14906.43|15036.21|14916.21|15036.21|14916.21|15026.43|14906.43|10
1623175150000|2021-06-08 17:59:10|15037.22|14917.22|15041.12|14921.12|15041.12|14921.12|15037.22|14917.22|9
1623175160000|2021-06-08 17:59:20|15041.1|14921.1|15049.29|14929.29|15049.29|14929.29|15041.1|14921.1|10
1623175170000|2021-06-08 17:59:30|15049.5|14929.5|15047.06|14927.06|15049.5|14929.5|15047.06|14927.06|10
1623175180000|2021-06-08 17:59:40|15046.19|14926.19|15044.86|14924.86|15046.19|14926.19|15044.54|14924.54|10
1623175190000|2021-06-08 17:59:50|15044.76|14924.76|15042.39|14922.39|15044.76|14924.76|15042.39|14922.39|10
1623175200000|2021-06-08 18:00:00|15042.56|14922.56|15047.24|14927.24|15047.24|14927.24|15042.56|14922.56|10
1623175210000|2021-06-08 18:00:10|15047.44|14927.44|15048.85|14928.85|15050.35|14930.35|15047.44|14927.44|10
1623175220000|2021-06-08 18:00:20|15048.65|14928.65|15045.2|14925.2|15048.65|14928.65|15045.2|14925.2|10
1623175230000|2021-06-08 18:00:30|15045.8|14925.8|15032.67|14912.67|15045.8|14925.8|15032.67|14912.67|10
1623175240000|2021-06-08 18:00:40|15032.4|14912.4|15029.21|14909.21|15033.35|14913.35|15029.21|14909.21|10
1623175250000|2021-06-08 18:00:50|15028.41|14908.41|15025.71|14905.71|15028.41|14908.41|15025.71|14905.71|10
1623175260000|2021-06-08 18:01:00|15025.53|14905.53|15024.18|14904.18|15025.53|14905.53|15024.18|14904.18|10
1623175270000|2021-06-08 18:01:10|15024.61|14904.61|15025.73|14905.73|15025.73|14905.73|15024.61|14904.61|10
1623175280000|2021-06-08 18:01:20|15025.9|14905.9|15030.97|14910.97|15030.97|14910.97|15025.9|14905.9|10
1623175290000|2021-06-08 18:01:30|15031.11|14911.11|15027.67|14907.67|15031.57|14911.57|15027.67|14907.67|10
1623175300000|2021-06-08 18:01:40|15027.71|14907.71|15020.78|14900.78|15027.71|14907.71|15020.02|14900.02|10
1623175310000|2021-06-08 18:01:50|15021.59|14901.59|15016.15|14896.15|15021.82|14901.82|15016.15|14896.15|10
1623175320000|2021-06-08 18:02:00|15016.51|14896.51|15013.97|14893.97|15016.51|14896.51|15012.96|14892.96|10
1623175330000|2021-06-08 18:02:10|15013.64|14893.64|15011.93|14891.93|15013.64|14893.64|15011.86|14891.86|10
1623175340000|2021-06-08 18:02:20|15012.07|14892.07|15006.33|14886.33|15012.07|14892.07|15006.33|14886.33|9
1623175350000|2021-06-08 18:02:30|15006.24|14886.24|15006.53|14886.53|15006.92|14886.92|15005.62|14885.62|9
1623175360000|2021-06-08 18:02:40|15007.41|14887.41|15007.61|14887.61|15007.64|14887.64|15006.66|14886.66|10
1623175370000|2021-06-08 18:02:50|15007.44|14887.44|15008.03|14888.03|15008.14|14888.14|15007.44|14887.44|10
1623175380000|2021-06-08 18:03:00|15007.29|14887.29|15011.29|14891.29|15011.39|14891.39|15007|14887|10
1623175390000|2021-06-08 18:03:10|15011.39|14891.39|15010.58|14890.58|15011.39|14891.39|15008.5|14888.5|10
1623175400000|2021-06-08 18:03:20|15010.61|14890.61|15014.94|14894.94|15014.94|14894.94|15010.61|14890.61|10
1623175410000|2021-06-08 18:03:30|15015.53|14895.53|15021.28|14901.28|15021.28|14901.28|15015.53|14895.53|10
1623175420000|2021-06-08 18:03:40|15022.39|14902.39|15027.02|14907.02|15027.27|14907.27|15022.39|14902.39|10
1623175430000|2021-06-08 18:03:50|15027.92|14907.92|15029.32|14909.32|15029.73|14909.73|15027.92|14907.92|10
1623175440000|2021-06-08 18:04:00|15029.24|14909.24|15029.38|14909.38|15030.39|14910.39|15029.04|14909.04|10
1623175450000|2021-06-08 18:04:10|15028.98|14908.98|15027.2|14907.2|15028.98|14908.98|15026.57|14906.57|10
1623175460000|2021-06-08 18:04:20|15028.03|14908.03|15034.59|14914.59|15034.74|14914.74|15028.03|14908.03|10
1623175470000|2021-06-08 18:04:30|15034.76|14914.76|15046.46|14926.46|15046.46|14926.46|15034.76|14914.76|10
1623175480000|2021-06-08 18:04:40|15048.15|14928.15|15059.57|14939.57|15059.57|14939.57|15048.15|14928.15|10
1623175490000|2021-06-08 18:04:50|15059.91|14939.91|15061.58|14941.58|15061.64|14941.64|15058.97|14938.97|9
1623175500000|2021-06-08 18:05:00|15060.96|14940.96|15063.25|14943.25|15064.29|14944.29|15060.42|14940.42|10
1623175510000|2021-06-08 18:05:10|15062.88|14942.88|15063.9|14943.9|15063.9|14943.9|15062.48|14942.48|10
1623175520000|2021-06-08 18:05:20|15065.31|14945.31|15068.18|14948.18|15068.18|14948.18|15065.31|14945.31|10
1623175530000|2021-06-08 18:05:30|15068.2|14948.2|15083.28|14963.28|15083.28|14963.28|15068.2|14948.2|10
1623175540000|2021-06-08 18:05:40|15085.47|14965.47|15098.39|14978.39|15098.39|14978.39|15085.47|14965.47|10
1623175550000|2021-06-08 18:05:50|15098.34|14978.34|15105.95|14985.95|15106.88|14986.88|15098.34|14978.34|10
1623175560000|2021-06-08 18:06:00|15105.81|14985.81|15102.85|14982.85|15106.22|14986.22|15102.85|14982.85|10
1623175570000|2021-06-08 18:06:10|15103.44|14983.44|15097.91|14977.91|15103.44|14983.44|15097.91|14977.91|10
1623175580000|2021-06-08 18:06:20|15097.71|14977.71|15097.17|14977.17|15097.71|14977.71|15095.35|14975.35|10
1623175590000|2021-06-08 18:06:30|15097.08|14977.08|15101.09|14981.09|15101.48|14981.48|15096.7|14976.7|10
1623175600000|2021-06-08 18:06:40|15101.26|14981.26|15105.46|14985.46|15105.46|14985.46|15101.26|14981.26|10
1623175610000|2021-06-08 18:06:50|15106.12|14986.12|15108.87|14988.87|15108.87|14988.87|15105.61|14985.61|10
1623175620000|2021-06-08 18:07:00|15108.25|14988.25|15116.17|14996.17|15116.17|14996.17|15106.03|14986.03|10
1623175630000|2021-06-08 18:07:10|15117.18|14997.18|15123.27|15003.27|15123.27|15003.27|15117.18|14997.18|10
1623175640000|2021-06-08 18:07:20|15123.84|15003.84|15120.01|15000.01|15123.84|15003.84|15119.57|14999.57|10
1623175650000|2021-06-08 18:07:30|15119.39|14999.39|15119.22|14999.22|15119.53|14999.53|15117.81|14997.81|10
1623175660000|2021-06-08 18:07:40|15119.6|14999.6|15123.61|15003.61|15123.61|15003.61|15119.6|14999.6|10
1623175670000|2021-06-08 18:07:50|15125.14|15005.14|15133.2|15013.2|15133.2|15013.2|15125.13|15005.13|10
1623175680000|2021-06-08 18:08:00|15134.39|15014.39|15137.06|15017.06|15137.06|15017.06|15132.85|15012.85|10
1623175690000|2021-06-08 18:08:10|15137.79|15017.79|15145.03|15025.03|15145.03|15025.03|15137.79|15017.79|10
1623175700000|2021-06-08 18:08:20|15143.57|15023.57|15152.91|15032.91|15152.91|15032.91|15143.34|15023.34|10
1623175710000|2021-06-08 18:08:30|15152.74|15032.74|15215.58|15095.58|15215.58|15095.58|15151.78|15031.78|10
1623175720000|2021-06-08 18:08:40|15219.57|15099.57|15225.21|15105.21|15232.49|15112.49|15219.57|15099.57|10
1623175730000|2021-06-08 18:08:50|15225.8|15105.8|15213.95|15093.95|15225.8|15105.8|15213.95|15093.95|10
1623175740000|2021-06-08 18:09:00|15213.79|15093.79|15203.86|15083.86|15213.79|15093.79|15203.48|15083.48|10
1623175750000|2021-06-08 18:09:10|15203.29|15083.29|15195.06|15075.06|15203.41|15083.41|15195.06|15075.06|10
1623175760000|2021-06-08 18:09:20|15194.66|15074.66|15190.84|15070.84|15194.66|15074.66|15189.87|15069.87|10
1623175770000|2021-06-08 18:09:30|15190.86|15070.86|15189.83|15069.83|15192.36|15072.36|15189.81|15069.81|10
1623175780000|2021-06-08 18:09:40|15189.96|15069.96|15188.21|15068.21|15191.23|15071.23|15188.21|15068.21|9
1623175790000|2021-06-08 18:09:50|15187.78|15067.78|15189.87|15069.87|15189.87|15069.87|15186.27|15066.27|10
1623175800000|2021-06-08 18:10:00|15189.74|15069.74|15201.13|15081.13|15201.13|15081.13|15189.74|15069.74|10
1623175810000|2021-06-08 18:10:10|15202.72|15082.72|15202.11|15082.11|15205.29|15085.29|15202.11|15082.11|10
1623175820000|2021-06-08 18:10:20|15204.28|15084.28|15205.65|15085.65|15207.12|15087.12|15204.28|15084.28|10
1623175830000|2021-06-08 18:10:30|15205.82|15085.82|15196.35|15076.35|15205.82|15085.82|15196.35|15076.35|10
1623175840000|2021-06-08 18:10:40|15195.63|15075.63|15196.09|15076.09|15196.41|15076.41|15194.97|15074.97|10
1623175850000|2021-06-08 18:10:50|15195.44|15075.44|15193.56|15073.56|15195.44|15075.44|15193.56|15073.56|10
1623175860000|2021-06-08 18:11:00|15193.84|15073.84|15198.15|15078.15|15198.15|15078.15|15193.43|15073.43|10
1623175870000|2021-06-08 18:11:10|15199.58|15079.58|15204.03|15084.03|15204.03|15084.03|15199.57|15079.57|10
1623175880000|2021-06-08 18:11:20|15204.94|15084.94|15208.54|15088.54|15208.77|15088.77|15204.73|15084.73|10
1623175890000|2021-06-08 18:11:30|15209.71|15089.71|15220.19|15100.19|15220.19|15100.19|15209.71|15089.71|10
1623175900000|2021-06-08 18:11:40|15220.87|15100.87|15213.13|15093.13|15220.87|15100.87|15213.13|15093.13|10
1623175910000|2021-06-08 18:11:50|15213.37|15093.37|15211.34|15091.34|15213.37|15093.37|15210.72|15090.72|10
1623175920000|2021-06-08 18:12:00|15211.8|15091.8|15205.57|15085.57|15212.21|15092.21|15205.57|15085.57|10
1623175930000|2021-06-08 18:12:10|15206.35|15086.35|15196.66|15076.66|15206.35|15086.35|15196.66|15076.66|10
1623175940000|2021-06-08 18:12:20|15196.12|15076.12|15193.26|15073.26|15196.12|15076.12|15192.89|15072.89|10
1623175950000|2021-06-08 18:12:30|15193.31|15073.31|15186.09|15066.09|15193.38|15073.38|15186.09|15066.09|10
1623175960000|2021-06-08 18:12:40|15184.84|15064.84|15183.89|15063.89|15184.97|15064.97|15181.81|15061.81|10
1623175970000|2021-06-08 18:12:50|15185.68|15065.68|15192.75|15072.75|15193.2|15073.2|15185.68|15065.68|10
1623175980000|2021-06-08 18:13:00|15192.23|15072.23|15190.31|15070.31|15193.33|15073.33|15190.31|15070.31|10
1623175990000|2021-06-08 18:13:10|15191.12|15071.12|15190.56|15070.56|15191.12|15071.12|15190.14|15070.14|10
1623176000000|2021-06-08 18:13:20|15189.28|15069.28|15191.57|15071.57|15192.11|15072.11|15189.28|15069.28|10
1623176010000|2021-06-08 18:13:30|15191.3|15071.3|15193.94|15073.94|15193.94|15073.94|15191.3|15071.3|10
1623176020000|2021-06-08 18:13:40|15195.15|15075.15|15197.79|15077.79|15197.79|15077.79|15195.15|15075.15|10
1623176030000|2021-06-08 18:13:50|15197.69|15077.69|15200.94|15080.94|15200.94|15080.94|15197.45|15077.45|10
1623176040000|2021-06-08 18:14:00|15201.17|15081.17|15202.2|15082.2|15202.71|15082.71|15201.17|15081.17|10
1623176050000|2021-06-08 18:14:10|15202.23|15082.23|15199.47|15079.47|15202.23|15082.23|15198.9|15078.9|10
1623176060000|2021-06-08 18:14:20|15199.35|15079.35|15199.79|15079.79|15200.5|15080.5|15197.84|15077.84|10
1623176070000|2021-06-08 18:14:30|15199.78|15079.78|15204.1|15084.1|15204.1|15084.1|15199.68|15079.68|10
1623176080000|2021-06-08 18:14:40|15204.3|15084.3|15208.09|15088.09|15208.09|15088.09|15204.3|15084.3|10
1623176090000|2021-06-08 18:14:50|15208.33|15088.33|15205.89|15085.89|15208.33|15088.33|15205.89|15085.89|10
1623176100000|2021-06-08 18:15:00|15205.5|15085.5|15209.3|15089.3|15209.3|15089.3|15204.8|15084.8|10
1623176110000|2021-06-08 18:15:10|15209.82|15089.82|15211.47|15091.47|15211.87|15091.87|15209.03|15089.03|10
1623176120000|2021-06-08 18:15:20|15211.91|15091.91|15221.44|15101.44|15221.44|15101.44|15211.91|15091.91|10
1623176130000|2021-06-08 18:15:30|15222.63|15102.63|15227.18|15107.18|15227.39|15107.39|15222.63|15102.63|10
1623176140000|2021-06-08 18:15:40|15231.11|15111.11|15227.26|15107.26|15231.11|15111.11|15227.26|15107.26|10
1623176150000|2021-06-08 18:15:50|15224.85|15104.85|15222.45|15102.45|15224.87|15104.87|15221.49|15101.49|10
1623176160000|2021-06-08 18:16:00|15221.97|15101.97|15226.99|15106.99|15226.99|15106.99|15221.97|15101.97|10
1623176170000|2021-06-08 18:16:10|15228.44|15108.44|15244.84|15124.84|15244.84|15124.84|15228.44|15108.44|10
1623176180000|2021-06-08 18:16:20|15244.16|15124.16|15242.83|15122.83|15245.29|15125.29|15242.83|15122.83|10
1623176190000|2021-06-08 18:16:30|15241.88|15121.88|15237.78|15117.78|15242.7|15122.7|15237.78|15117.78|10
1623176200000|2021-06-08 18:16:40|15237.99|15117.99|15240.64|15120.64|15241.91|15121.91|15237.48|15117.48|10
1623176210000|2021-06-08 18:16:50|15239.1|15119.1|15233.78|15113.78|15239.1|15119.1|15233.05|15113.05|10
1623176220000|2021-06-08 18:17:00|15232.5|15112.5|15230.02|15110.02|15233.11|15113.11|15230.02|15110.02|10
1623176230000|2021-06-08 18:17:10|15230.3|15110.3|15229.93|15109.93|15230.3|15110.3|15228.87|15108.87|10
1623176240000|2021-06-08 18:17:20|15230.43|15110.43|15233.3|15113.3|15233.42|15113.42|15230.42|15110.42|10
1623176250000|2021-06-08 18:17:30|15233.23|15113.23|15232.41|15112.41|15233.36|15113.36|15232.41|15112.41|10
1623176260000|2021-06-08 18:17:40|15232.39|15112.39|15230.82|15110.82|15232.39|15112.39|15230.2|15110.2|10
1623176270000|2021-06-08 18:17:50|15230.74|15110.74|15232.34|15112.34|15233.1|15113.1|15230.74|15110.74|10
1623176280000|2021-06-08 18:18:00|15232.36|15112.36|15233.06|15113.06|15233.2|15113.2|15232.23|15112.23|10
1623176290000|2021-06-08 18:18:10|15233.93|15113.93|15236.95|15116.95|15237.6|15117.6|15233.93|15113.93|10
1623176300000|2021-06-08 18:18:20|15237.79|15117.79|15238.16|15118.16|15238.91|15118.91|15237.6|15117.6|10
1623176310000|2021-06-08 18:18:30|15238.07|15118.07|15238.35|15118.35|15238.82|15118.82|15237.63|15117.63|10
1623176320000|2021-06-08 18:18:40|15238.53|15118.53|15236.56|15116.56|15238.61|15118.61|15236.56|15116.56|10
1623176330000|2021-06-08 18:18:50|15236.5|15116.5|15237.74|15117.74|15237.74|15117.74|15232.94|15112.94|10
1623176340000|2021-06-08 18:19:00|15238.87|15118.87|15257.11|15137.11|15257.11|15137.11|15238.87|15118.87|10
1623176350000|2021-06-08 18:19:10|15256.62|15136.62|15262.94|15142.94|15265.12|15145.12|15256.62|15136.62|10
1623176360000|2021-06-08 18:19:20|15262.93|15142.93|15262.51|15142.51|15263.96|15143.96|15262.51|15142.51|10
1623176370000|2021-06-08 18:19:30|15263.41|15143.41|15257.55|15137.55|15263.51|15143.51|15257.55|15137.55|10
1623176380000|2021-06-08 18:19:40|15257.45|15137.45|15253.72|15133.72|15257.45|15137.45|15252.72|15132.72|10
1623176390000|2021-06-08 18:19:50|15253.32|15133.32|15247.54|15127.54|15253.32|15133.32|15247.54|15127.54|10
1623176400000|2021-06-08 18:20:00|15246.72|15126.72|15242.31|15122.31|15246.72|15126.72|15242.31|15122.31|10
1623176410000|2021-06-08 18:20:10|15242.4|15122.4|15238.25|15118.25|15242.5|15122.5|15238.25|15118.25|10
1623176420000|2021-06-08 18:20:20|15237.77|15117.77|15238.62|15118.62|15238.62|15118.62|15237.11|15117.11|10
1623176430000|2021-06-08 18:20:30|15238.85|15118.85|15234.31|15114.31|15239.08|15119.08|15234.31|15114.31|10
1623176440000|2021-06-08 18:20:40|15234.14|15114.14|15232.22|15112.22|15234.25|15114.25|15229.54|15109.54|10
1623176450000|2021-06-08 18:20:50|15231.62|15111.62|15230.88|15110.88|15232.22|15112.22|15230.88|15110.88|10
1623176460000|2021-06-08 18:21:00|15230.87|15110.87|15227.91|15107.91|15231.17|15111.17|15227.91|15107.91|10
1623176470000|2021-06-08 18:21:10|15226.84|15106.84|15223.43|15103.43|15226.84|15106.84|15221.5|15101.5|10
1623176480000|2021-06-08 18:21:20|15223.71|15103.71|15229.62|15109.62|15229.62|15109.62|15223.71|15103.71|10
1623176490000|2021-06-08 18:21:30|15230.08|15110.08|15227.07|15107.07|15230.25|15110.25|15226.79|15106.79|10
1623176500000|2021-06-08 18:21:40|15226.8|15106.8|15227.83|15107.83|15227.83|15107.83|15226.08|15106.08|10
1623176510000|2021-06-08 18:21:50|15228.17|15108.17|15229.91|15109.91|15232.35|15112.35|15228.17|15108.17|10
1623176520000|2021-06-08 18:22:00|15229.95|15109.95|15230.83|15110.83|15230.98|15110.98|15228.56|15108.56|10
1623176530000|2021-06-08 18:22:10|15231.33|15111.33|15235.52|15115.52|15235.92|15115.92|15231.33|15111.33|10
1623176540000|2021-06-08 18:22:20|15236.02|15116.02|15238.36|15118.36|15238.48|15118.48|15236.02|15116.02|10
1623176550000|2021-06-08 18:22:30|15238.5|15118.5|15237.38|15117.38|15238.91|15118.91|15237.02|15117.02|10
1623176560000|2021-06-08 18:22:40|15237.07|15117.07|15237.21|15117.21|15237.34|15117.34|15236.86|15116.86|10
1623176570000|2021-06-08 18:22:50|15237.17|15117.17|15234.18|15114.18|15237.17|15117.17|15234.18|15114.18|10
1623176580000|2021-06-08 18:23:00|15234.43|15114.43|15236.22|15116.22|15237.15|15117.15|15234.43|15114.43|10
1623176590000|2021-06-08 18:23:10|15236.79|15116.79|15234.66|15114.66|15236.79|15116.79|15234.66|15114.66|10
1623176600000|2021-06-08 18:23:20|15234.48|15114.48|15238|15118|15238|15118|15234.32|15114.32|10
1623176610000|2021-06-08 18:23:30|15239|15119|15237.59|15117.59|15239|15119|15237.37|15117.37|10
1623176620000|2021-06-08 18:23:40|15237.34|15117.34|15236.18|15116.18|15237.92|15117.92|15236.18|15116.18|10
1623176630000|2021-06-08 18:23:50|15236.52|15116.52|15237.55|15117.55|15237.55|15117.55|15236.19|15116.19|10
1623176640000|2021-06-08 18:24:00|15237.94|15117.94|15235.62|15115.62|15238.11|15118.11|15235.62|15115.62|9
1623176650000|2021-06-08 18:24:10|15236.37|15116.37|15239.84|15119.84|15239.84|15119.84|15236.37|15116.37|10
1623176660000|2021-06-08 18:24:20|15240.21|15120.21|15244.18|15124.18|15244.18|15124.18|15240.21|15120.21|10
1623176670000|2021-06-08 18:24:30|15245.24|15125.24|15250.65|15130.65|15250.65|15130.65|15245.24|15125.24|10
1623176680000|2021-06-08 18:24:40|15252.15|15132.15|15258.15|15138.15|15258.22|15138.22|15252.15|15132.15|10
1623176690000|2021-06-08 18:24:50|15259.37|15139.37|15261.27|15141.27|15263.45|15143.45|15259.37|15139.37|10
1623176700000|2021-06-08 18:25:00|15261.24|15141.24|15253.22|15133.22|15261.37|15141.37|15253.22|15133.22|10
1623176710000|2021-06-08 18:25:10|15252.29|15132.29|15245.51|15125.51|15252.29|15132.29|15245.51|15125.51|10
1623176720000|2021-06-08 18:25:20|15245.22|15125.22|15244.48|15124.48|15246.68|15126.68|15244.48|15124.48|10
1623176730000|2021-06-08 18:25:30|15244.65|15124.65|15245.09|15125.09|15245.38|15125.38|15244.61|15124.61|9
1623176740000|2021-06-08 18:25:40|15244.83|15124.83|15244.68|15124.68|15244.83|15124.83|15244.02|15124.02|10
1623176750000|2021-06-08 18:25:50|15244.89|15124.89|15243.75|15123.75|15244.89|15124.89|15243.24|15123.24|10
1623176760000|2021-06-08 18:26:00|15244.25|15124.25|15243.46|15123.46|15244.26|15124.26|15243.08|15123.08|9
1623176770000|2021-06-08 18:26:10|15242.35|15122.35|15242.6|15122.6|15242.6|15122.6|15241.81|15121.81|10
1623176780000|2021-06-08 18:26:20|15242.83|15122.83|15241.95|15121.95|15243.02|15123.02|15241.72|15121.72|10
1623176790000|2021-06-08 18:26:30|15241.97|15121.97|15239.82|15119.82|15241.97|15121.97|15239.76|15119.76|10
1623176800000|2021-06-08 18:26:40|15239.62|15119.62|15242.76|15122.76|15243.35|15123.35|15239.62|15119.62|9
1623176810000|2021-06-08 18:26:50|15242.51|15122.51|15243.62|15123.62|15243.97|15123.97|15242.51|15122.51|9
1623176820000|2021-06-08 18:27:00|15243.35|15123.35|15241.69|15121.69|15243.56|15123.56|15241.69|15121.69|10
1623176830000|2021-06-08 18:27:10|15241.83|15121.83|15241.97|15121.97|15241.97|15121.97|15241.14|15121.14|10
1623176840000|2021-06-08 18:27:20|15241.76|15121.76|15239.78|15119.78|15241.76|15121.76|15239.57|15119.57|10
1623176850000|2021-06-08 18:27:30|15239.57|15119.57|15238.92|15118.92|15239.63|15119.63|15238.78|15118.78|10
1623176860000|2021-06-08 18:27:40|15239.47|15119.47|15238.5|15118.5|15239.63|15119.63|15238.34|15118.34|10
1623176870000|2021-06-08 18:27:50|15238.29|15118.29|15237.08|15117.08|15238.29|15118.29|15236.13|15116.13|9
1623176880000|2021-06-08 18:28:00|15236.28|15116.28|15237.31|15117.31|15237.42|15117.42|15236.28|15116.28|10
1623176890000|2021-06-08 18:28:10|15237.17|15117.17|15238.01|15118.01|15238.01|15118.01|15236.85|15116.85|10
1623176900000|2021-06-08 18:28:20|15238.06|15118.06|15241.48|15121.48|15243.26|15123.26|15238.06|15118.06|10
1623176910000|2021-06-08 18:28:30|15240.42|15120.42|15239.78|15119.78|15240.42|15120.42|15239.23|15119.23|10
1623176920000|2021-06-08 18:28:40|15239.82|15119.82|15238.2|15118.2|15239.97|15119.97|15238.2|15118.2|9
1623176930000|2021-06-08 18:28:50|15238.16|15118.16|15239.49|15119.49|15239.49|15119.49|15236.95|15116.95|9
1623176940000|2021-06-08 18:29:00|15241.47|15121.47|15240.93|15120.93|15243.45|15123.45|15240.93|15120.93|10
1623176950000|2021-06-08 18:29:10|15241.41|15121.41|15235.15|15115.15|15241.41|15121.41|15235.15|15115.15|10
1623176960000|2021-06-08 18:29:20|15235.22|15115.22|15234.07|15114.07|15235.22|15115.22|15233.86|15113.86|10
1623176970000|2021-06-08 18:29:30|15233.01|15113.01|15227.96|15107.96|15233.01|15113.01|15227.96|15107.96|9
1623176980000|2021-06-08 18:29:40|15225.53|15105.53|15214.72|15094.72|15225.53|15105.53|15214.72|15094.72|10
1623176990000|2021-06-08 18:29:50|15209.61|15089.61|15205.95|15085.95|15209.61|15089.61|15205.46|15085.46|10
1623177000000|2021-06-08 18:30:00|15205.87|15085.87|15205.15|15085.15|15205.87|15085.87|15204.67|15084.67|10
1623177010000|2021-06-08 18:30:10|15205.17|15085.17|15203.71|15083.71|15205.17|15085.17|15203.24|15083.24|10
1623177020000|2021-06-08 18:30:20|15202.04|15082.04|15196.71|15076.71|15202.04|15082.04|15196.71|15076.71|9
1623177030000|2021-06-08 18:30:30|15196.31|15076.31|15197.47|15077.47|15198.01|15078.01|15195.49|15075.49|10
1623177040000|2021-06-08 18:30:40|15197.65|15077.65|15195.39|15075.39|15197.65|15077.65|15195.31|15075.31|10
1623177050000|2021-06-08 18:30:50|15196.1|15076.1|15196.57|15076.57|15196.83|15076.83|15195.67|15075.67|10
1623177060000|2021-06-08 18:31:00|15197.73|15077.73|15206.98|15086.98|15206.98|15086.98|15197.73|15077.73|10
1623177070000|2021-06-08 18:31:10|15209.28|15089.28|15210.12|15090.12|15210.12|15090.12|15208.96|15088.96|10
1623177080000|2021-06-08 18:31:20|15210.91|15090.91|15212.95|15092.95|15212.95|15092.95|15210.38|15090.38|10
1623177090000|2021-06-08 18:31:30|15213.49|15093.49|15211.21|15091.21|15213.85|15093.85|15211.21|15091.21|10
1623177100000|2021-06-08 18:31:40|15210.27|15090.27|15207.32|15087.32|15210.4|15090.4|15207.32|15087.32|10
1623177110000|2021-06-08 18:31:50|15206.56|15086.56|15202.2|15082.2|15206.56|15086.56|15202.2|15082.2|10
1623177120000|2021-06-08 18:32:00|15202.42|15082.42|15201.61|15081.61|15202.97|15082.97|15200.92|15080.92|10
1623177130000|2021-06-08 18:32:10|15201.62|15081.62|15202.09|15082.09|15202.54|15082.54|15201.47|15081.47|10
1623177140000|2021-06-08 18:32:20|15202.2|15082.2|15202.65|15082.65|15202.71|15082.71|15202.07|15082.07|10
1623177150000|2021-06-08 18:32:30|15202.76|15082.76|15206.91|15086.91|15206.91|15086.91|15202.76|15082.76|10
1623177160000|2021-06-08 18:32:40|15207.32|15087.32|15208.9|15088.9|15208.98|15088.98|15207.32|15087.32|9
1623177170000|2021-06-08 18:32:50|15208.64|15088.64|15213.56|15093.56|15213.56|15093.56|15208.29|15088.29|10
1623177180000|2021-06-08 18:33:00|15214.13|15094.13|15216.74|15096.74|15216.79|15096.79|15214.13|15094.13|10
1623177190000|2021-06-08 18:33:10|15217.88|15097.88|15215.36|15095.36|15217.88|15097.88|15215.11|15095.11|10
1623177200000|2021-06-08 18:33:20|15215.22|15095.22|15212.93|15092.93|15215.22|15095.22|15212.93|15092.93|10
1623177210000|2021-06-08 18:33:30|15212.96|15092.96|15209.58|15089.58|15213.13|15093.13|15209.58|15089.58|10
1623177220000|2021-06-08 18:33:40|15209.36|15089.36|15208.88|15088.88|15209.36|15089.36|15208.35|15088.35|10
1623177230000|2021-06-08 18:33:50|15208.97|15088.97|15209.48|15089.48|15209.73|15089.73|15208.88|15088.88|9
1623177240000|2021-06-08 18:34:00|15209.49|15089.49|15211.14|15091.14|15211.58|15091.58|15209.22|15089.22|9
1623177250000|2021-06-08 18:34:10|15211.54|15091.54|15217.14|15097.14|15217.14|15097.14|15211.53|15091.53|10
1623177260000|2021-06-08 18:34:20|15217.05|15097.05|15216.6|15096.6|15217.36|15097.36|15216.6|15096.6|10
1623177270000|2021-06-08 18:34:30|15216.59|15096.59|15217.59|15097.59|15217.59|15097.59|15216.59|15096.59|10
1623177280000|2021-06-08 18:34:40|15217.54|15097.54|15216.95|15096.95|15218.31|15098.31|15216.95|15096.95|9
1623177290000|2021-06-08 18:34:50|15216.9|15096.9|15217.87|15097.87|15218.13|15098.13|15216.9|15096.9|10
1623177300000|2021-06-08 18:35:00|15218.43|15098.43|15218.58|15098.58|15219.48|15099.48|15218.43|15098.43|10
1623177310000|2021-06-08 18:35:10|15219.44|15099.44|15219.36|15099.36|15219.97|15099.97|15218.33|15098.33|10
1623177320000|2021-06-08 18:35:20|15219.43|15099.43|15217.39|15097.39|15219.43|15099.43|15217.12|15097.12|10
1623177330000|2021-06-08 18:35:30|15217.09|15097.09|15215.46|15095.46|15217.09|15097.09|15215.26|15095.26|10
1623177340000|2021-06-08 18:35:40|15214.96|15094.96|15215.27|15095.27|15215.27|15095.27|15214.33|15094.33|10
1623177350000|2021-06-08 18:35:50|15215.53|15095.53|15216.86|15096.86|15217.09|15097.09|15215.53|15095.53|9
1623177360000|2021-06-08 18:36:00|15217.39|15097.39|15216.82|15096.82|15217.99|15097.99|15216.75|15096.75|10
1623177370000|2021-06-08 18:36:10|15217.33|15097.33|15217.26|15097.26|15218.62|15098.62|15216.64|15096.64|10
1623177380000|2021-06-08 18:36:20|15216.53|15096.53|15216.08|15096.08|15218.1|15098.1|15215.81|15095.81|10
1623177390000|2021-06-08 18:36:30|15216.26|15096.26|15218.33|15098.33|15218.33|15098.33|15216.26|15096.26|9
1623177400000|2021-06-08 18:36:40|15218.45|15098.45|15218.64|15098.64|15219.48|15099.48|15218.45|15098.45|10
1623177410000|2021-06-08 18:36:50|15218.46|15098.46|15217.89|15097.89|15218.46|15098.46|15217.62|15097.62|10
1623177420000|2021-06-08 18:37:00|15219.37|15099.37|15222.13|15102.13|15222.13|15102.13|15219.37|15099.37|10
1623177430000|2021-06-08 18:37:10|15222.28|15102.28|15222.04|15102.04|15222.84|15102.84|15222.04|15102.04|9
1623177440000|2021-06-08 18:37:20|15222.01|15102.01|15221.36|15101.36|15222.25|15102.25|15221.36|15101.36|10
1623177450000|2021-06-08 18:37:30|15221.17|15101.17|15228|15108|15228.22|15108.22|15221.17|15101.17|10
1623177460000|2021-06-08 18:37:40|15229.4|15109.4|15238.49|15118.49|15238.49|15118.49|15229.4|15109.4|10
1623177470000|2021-06-08 18:37:50|15241.46|15121.46|15252.96|15132.96|15252.97|15132.97|15241.46|15121.46|10
1623177480000|2021-06-08 18:38:00|15253.25|15133.25|15257.12|15137.12|15257.97|15137.97|15253.25|15133.25|10
1623177490000|2021-06-08 18:38:10|15257.1|15137.1|15252.37|15132.37|15258.65|15138.65|15252.37|15132.37|10
1623177500000|2021-06-08 18:38:20|15251.78|15131.78|15245.19|15125.19|15251.78|15131.78|15244.37|15124.37|10
1623177510000|2021-06-08 18:38:30|15244.73|15124.73|15249.84|15129.84|15249.92|15129.92|15244.73|15124.73|10
1623177520000|2021-06-08 18:38:40|15249.65|15129.65|15246.72|15126.72|15249.94|15129.94|15246.72|15126.72|10
1623177530000|2021-06-08 18:38:50|15245.84|15125.84|15244.04|15124.04|15246.62|15126.62|15244.04|15124.04|10
1623177540000|2021-06-08 18:39:00|15243.05|15123.05|15246.02|15126.02|15246.02|15126.02|15242.8|15122.8|10
1623177550000|2021-06-08 18:39:10|15246.26|15126.26|15245.12|15125.12|15246.26|15126.26|15244.68|15124.68|10
1623177560000|2021-06-08 18:39:20|15245.03|15125.03|15246.64|15126.64|15246.96|15126.96|15245.03|15125.03|10
1623177570000|2021-06-08 18:39:30|15246.98|15126.98|15247.8|15127.8|15247.8|15127.8|15246.81|15126.81|10
1623177580000|2021-06-08 18:39:40|15249.58|15129.58|15254.21|15134.21|15254.21|15134.21|15249.58|15129.58|10
1623177590000|2021-06-08 18:39:50|15253.86|15133.86|15257.93|15137.93|15258.23|15138.23|15253.86|15133.86|10
1623177600000|2021-06-08 18:40:00|15257.8|15137.8|15256.03|15136.03|15260.31|15140.31|15256.03|15136.03|9
1623177610000|2021-06-08 18:40:10|15255.41|15135.41|15250.69|15130.69|15255.41|15135.41|15250.68|15130.68|10
1623177620000|2021-06-08 18:40:20|15250.41|15130.41|15242|15122|15250.49|15130.49|15242|15122|10
1623177630000|2021-06-08 18:40:30|15239.82|15119.82|15238.98|15118.98|15239.91|15119.91|15238.98|15118.98|10
1623177640000|2021-06-08 18:40:40|15237.74|15117.74|15236.55|15116.55|15237.74|15117.74|15236.22|15116.22|10
1623177650000|2021-06-08 18:40:50|15236.41|15116.41|15238.39|15118.39|15238.39|15118.39|15235.85|15115.85|10
1623177660000|2021-06-08 18:41:00|15237.86|15117.86|15241.45|15121.45|15241.78|15121.78|15237.86|15117.86|9
1623177670000|2021-06-08 18:41:10|15241.74|15121.74|15244.78|15124.78|15244.78|15124.78|15241.48|15121.48|10
1623177680000|2021-06-08 18:41:20|15244.69|15124.69|15242.13|15122.13|15244.69|15124.69|15242.13|15122.13|10
1623177690000|2021-06-08 18:41:30|15242.11|15122.11|15239|15119|15242.11|15122.11|15239|15119|10
1623177700000|2021-06-08 18:41:40|15239.11|15119.11|15238.44|15118.44|15239.38|15119.38|15238.44|15118.44|10
1623177710000|2021-06-08 18:41:50|15238.26|15118.26|15234.86|15114.86|15238.26|15118.26|15234.86|15114.86|8
1623177720000|2021-06-08 18:42:00|15234.6|15114.6|15235.62|15115.62|15235.62|15115.62|15234.26|15114.26|10
1623177730000|2021-06-08 18:42:10|15236.01|15116.01|15241.03|15121.03|15241.03|15121.03|15236.01|15116.01|10
1623177740000|2021-06-08 18:42:20|15241.17|15121.17|15246.61|15126.61|15246.64|15126.64|15241.17|15121.17|10
1623177750000|2021-06-08 18:42:30|15246.7|15126.7|15247.45|15127.45|15248.47|15128.47|15246.7|15126.7|9
1623177760000|2021-06-08 18:42:40|15247.9|15127.9|15252.17|15132.17|15252.17|15132.17|15247.89|15127.89|10
1623177770000|2021-06-08 18:42:50|15252.25|15132.25|15259.25|15139.25|15259.25|15139.25|15251.82|15131.82|10
1623177780000|2021-06-08 18:43:00|15259.84|15139.84|15264.66|15144.66|15264.66|15144.66|15259.48|15139.48|10
1623177790000|2021-06-08 18:43:10|15264.75|15144.75|15266.05|15146.05|15266.23|15146.23|15264.75|15144.75|10
1623177800000|2021-06-08 18:43:20|15266.63|15146.63|15266.1|15146.1|15267.4|15147.4|15265.55|15145.55|10
1623177810000|2021-06-08 18:43:30|15266.14|15146.14|15263.91|15143.91|15266.14|15146.14|15263.91|15143.91|10
1623177820000|2021-06-08 18:43:40|15262.85|15142.85|15262.25|15142.25|15262.85|15142.85|15261.95|15141.95|10
1623177830000|2021-06-08 18:43:50|15262.37|15142.37|15260|15140|15262.37|15142.37|15260|15140|10
1623177840000|2021-06-08 18:44:00|15260.18|15140.18|15259.46|15139.46|15260.26|15140.26|15258.89|15138.89|10
1623177850000|2021-06-08 18:44:10|15259.68|15139.68|15258.91|15138.91|15260.06|15140.06|15258.91|15138.91|10
1623177860000|2021-06-08 18:44:20|15259.03|15139.03|15258.69|15138.69|15260.15|15140.15|15258.69|15138.69|10
1623177870000|2021-06-08 18:44:30|15259|15139|15259.09|15139.09|15259.75|15139.75|15257.74|15137.74|10
1623177880000|2021-06-08 18:44:40|15258.9|15138.9|15259.62|15139.62|15259.85|15139.85|15258.58|15138.58|10
1623177890000|2021-06-08 18:44:50|15259.49|15139.49|15258.72|15138.72|15259.49|15139.49|15258.09|15138.09|10
1623177900000|2021-06-08 18:45:00|15258.69|15138.69|15262.47|15142.47|15262.47|15142.47|15257.94|15137.94|10
1623177910000|2021-06-08 18:45:10|15262.17|15142.17|15269.42|15149.42|15269.42|15149.42|15262.17|15142.17|10
1623177920000|2021-06-08 18:45:20|15272.25|15152.25|15280.45|15160.45|15280.45|15160.45|15272.25|15152.25|10
1623177930000|2021-06-08 18:45:30|15281.25|15161.25|15284.19|15164.19|15284.19|15164.19|15281.25|15161.25|10
1623177940000|2021-06-08 18:45:40|15285.43|15165.43|15295.46|15175.46|15295.46|15175.46|15285.43|15165.43|10
1623177950000|2021-06-08 18:45:50|15296.81|15176.81|15300.59|15180.59|15300.59|15180.59|15296.81|15176.81|10
1623177960000|2021-06-08 18:46:00|15300.72|15180.72|15298.46|15178.46|15300.83|15180.83|15298.46|15178.46|9
1623177970000|2021-06-08 18:46:10|15298.16|15178.16|15296.02|15176.02|15298.46|15178.46|15295.84|15175.84|10
1623177980000|2021-06-08 18:46:20|15296.06|15176.06|15297.95|15177.95|15298.61|15178.61|15296.06|15176.06|10
1623177990000|2021-06-08 18:46:30|15298|15178|15299.47|15179.47|15300.43|15180.43|15298|15178|9
1623178000000|2021-06-08 18:46:40|15299.56|15179.56|15298.81|15178.81|15300.72|15180.72|15298.81|15178.81|10
1623178010000|2021-06-08 18:46:50|15298.25|15178.25|15299.03|15179.03|15299.41|15179.41|15298.2|15178.2|10
1623178020000|2021-06-08 18:47:00|15299.17|15179.17|15306.56|15186.56|15306.56|15186.56|15298.02|15178.02|10
1623178030000|2021-06-08 18:47:10|15311.57|15191.57|15325.65|15205.65|15326.21|15206.21|15311.57|15191.57|10
1623178040000|2021-06-08 18:47:20|15325.85|15205.85|15328.74|15208.74|15328.74|15208.74|15325.17|15205.17|10
1623178050000|2021-06-08 18:47:30|15328.84|15208.84|15327.9|15207.9|15328.9|15208.9|15327.56|15207.56|10
1623178060000|2021-06-08 18:47:40|15327.21|15207.21|15322|15202|15327.74|15207.74|15322|15202|10
1623178070000|2021-06-08 18:47:50|15322.04|15202.04|15317.75|15197.75|15322.04|15202.04|15316.59|15196.59|10
1623178080000|2021-06-08 18:48:00|15318.08|15198.08|15315.31|15195.31|15318.44|15198.44|15315.31|15195.31|10
1623178090000|2021-06-08 18:48:10|15315.29|15195.29|15310.82|15190.82|15315.29|15195.29|15310.82|15190.82|10
1623178100000|2021-06-08 18:48:20|15309.37|15189.37|15308.53|15188.53|15309.37|15189.37|15307.54|15187.54|10
1623178110000|2021-06-08 18:48:30|15309.93|15189.93|15308.08|15188.08|15309.93|15189.93|15308.08|15188.08|9
1623178120000|2021-06-08 18:48:40|15308.72|15188.72|15305.08|15185.08|15308.72|15188.72|15304.96|15184.96|10
1623178130000|2021-06-08 18:48:50|15305.11|15185.11|15301.26|15181.26|15305.11|15185.11|15301.26|15181.26|10
1623178140000|2021-06-08 18:49:00|15300.32|15180.32|15302.06|15182.06|15302.06|15182.06|15299.14|15179.14|10
1623178150000|2021-06-08 18:49:10|15301.75|15181.75|15303.26|15183.26|15304.3|15184.3|15301.75|15181.75|10
1623178160000|2021-06-08 18:49:20|15302.54|15182.54|15300.01|15180.01|15302.54|15182.54|15299.91|15179.91|10
1623178170000|2021-06-08 18:49:30|15299.9|15179.9|15302.27|15182.27|15302.27|15182.27|15299.9|15179.9|10
1623178180000|2021-06-08 18:49:40|15302.07|15182.07|15305.44|15185.44|15305.72|15185.72|15302.07|15182.07|10
1623178190000|2021-06-08 18:49:50|15305.03|15185.03|15304.62|15184.62|15305.03|15185.03|15304.05|15184.05|10
1623178200000|2021-06-08 18:50:00|15304.9|15184.9|15303.02|15183.02|15304.9|15184.9|15303.02|15183.02|10
1623178210000|2021-06-08 18:50:10|15302.31|15182.31|15301.7|15181.7|15302.31|15182.31|15301.03|15181.03|10
1623178220000|2021-06-08 18:50:20|15302.01|15182.01|15299.55|15179.55|15302.44|15182.44|15299.55|15179.55|10
1623178230000|2021-06-08 18:50:30|15300.24|15180.24|15299.14|15179.14|15300.33|15180.33|15299.14|15179.14|10
1623178240000|2021-06-08 18:50:40|15298.33|15178.33|15295.96|15175.96|15298.37|15178.37|15295.91|15175.91|10
1623178250000|2021-06-08 18:50:50|15296.55|15176.55|15299.6|15179.6|15299.6|15179.6|15296.55|15176.55|10
1623178260000|2021-06-08 18:51:00|15300.48|15180.48|15300.27|15180.27|15302.06|15182.06|15300.27|15180.27|10
1623178270000|2021-06-08 18:51:10|15300.18|15180.18|15298.78|15178.78|15300.37|15180.37|15297.43|15177.43|10
1623178280000|2021-06-08 18:51:20|15298.98|15178.98|15294.95|15174.95|15299.06|15179.06|15294.18|15174.18|10
1623178290000|2021-06-08 18:51:30|15294.92|15174.92|15292.73|15172.73|15294.92|15174.92|15292.73|15172.73|10
1623178300000|2021-06-08 18:51:40|15292.82|15172.82|15290.64|15170.64|15292.82|15172.82|15290.64|15170.64|8
1623178310000|2021-06-08 18:51:50|15290.68|15170.68|15287.88|15167.88|15290.68|15170.68|15287.24|15167.24|10
1623178320000|2021-06-08 18:52:00|15287.92|15167.92|15289.63|15169.63|15289.63|15169.63|15287.92|15167.92|10
1623178330000|2021-06-08 18:52:10|15289.77|15169.77|15292.5|15172.5|15292.5|15172.5|15289.77|15169.77|10
1623178340000|2021-06-08 18:52:20|15292.75|15172.75|15293.52|15173.52|15293.95|15173.95|15291.98|15171.98|10
1623178350000|2021-06-08 18:52:30|15292.37|15172.37|15293.09|15173.09|15293.09|15173.09|15292.32|15172.32|10
1623178360000|2021-06-08 18:52:40|15292.37|15172.37|15291.19|15171.19|15292.5|15172.5|15291.19|15171.19|10
1623178370000|2021-06-08 18:52:50|15290.47|15170.47|15289.62|15169.62|15290.55|15170.55|15288.35|15168.35|10
1623178380000|2021-06-08 18:53:00|15289.81|15169.81|15293.46|15173.46|15293.46|15173.46|15289.15|15169.15|10
1623178390000|2021-06-08 18:53:10|15294.66|15174.66|15298.11|15178.11|15298.4|15178.4|15294.52|15174.52|10
1623178400000|2021-06-08 18:53:20|15299.74|15179.74|15301.55|15181.55|15302.08|15182.08|15299.74|15179.74|10
1623178410000|2021-06-08 18:53:30|15301.85|15181.85|15306.89|15186.89|15306.95|15186.95|15301.03|15181.03|10
1623178420000|2021-06-08 18:53:40|15307.57|15187.57|15308.85|15188.85|15308.85|15188.85|15307.22|15187.22|9
1623178430000|2021-06-08 18:53:50|15308.69|15188.69|15316.19|15196.19|15316.19|15196.19|15308.69|15188.69|10
1623178440000|2021-06-08 18:54:00|15316.38|15196.38|15317.13|15197.13|15318.43|15198.43|15316.31|15196.31|10
1623178450000|2021-06-08 18:54:10|15316.77|15196.77|15316.58|15196.58|15318.45|15198.45|15315.78|15195.78|10
1623178460000|2021-06-08 18:54:20|15316.22|15196.22|15320.26|15200.26|15320.26|15200.26|15316.22|15196.22|10
1623178470000|2021-06-08 18:54:30|15320.91|15200.91|15326.48|15206.48|15326.48|15206.48|15320.91|15200.91|10
1623178480000|2021-06-08 18:54:40|15326.44|15206.44|15329.12|15209.12|15329.54|15209.54|15326.44|15206.44|10
1623178490000|2021-06-08 18:54:50|15328.15|15208.15|15326.79|15206.79|15328.15|15208.15|15326.48|15206.48|10
1623178500000|2021-06-08 18:55:00|15326.61|15206.61|15324.03|15204.03|15326.61|15206.61|15323.83|15203.83|9
1623178510000|2021-06-08 18:55:10|15322.53|15202.53|15321.34|15201.34|15322.55|15202.55|15320.94|15200.94|10
1623178520000|2021-06-08 18:55:20|15320.64|15200.64|15324.45|15204.45|15324.45|15204.45|15320.5|15200.5|10
1623178530000|2021-06-08 18:55:30|15324.18|15204.18|15326.73|15206.73|15326.73|15206.73|15322.57|15202.57|10
1623178540000|2021-06-08 18:55:40|15327.49|15207.49|15329.03|15209.03|15330.48|15210.48|15327.49|15207.49|10
1623178550000|2021-06-08 18:55:50|15328.93|15208.93|15330.13|15210.13|15330.13|15210.13|15328.93|15208.93|9
1623178560000|2021-06-08 18:56:00|15330.78|15210.78|15336.62|15216.62|15337|15217|15330.78|15210.78|10
1623178570000|2021-06-08 18:56:10|15336.95|15216.95|15343.96|15223.96|15343.96|15223.96|15336.82|15216.82|10
1623178580000|2021-06-08 18:56:20|15344.1|15224.1|15345.76|15225.76|15346.42|15226.42|15344.1|15224.1|10
1623178590000|2021-06-08 18:56:30|15345.92|15225.92|15349.15|15229.15|15349.15|15229.15|15345.35|15225.35|10
1623178600000|2021-06-08 18:56:40|15352.36|15232.36|15354.3|15234.3|15354.3|15234.3|15351.79|15231.79|8
1623178610000|2021-06-08 18:56:50|15355.59|15235.59|15361.91|15241.91|15361.91|15241.91|15355.59|15235.59|10
1623178620000|2021-06-08 18:57:00|15362.85|15242.85|15367.83|15247.83|15369.22|15249.22|15362.85|15242.85|10
1623178630000|2021-06-08 18:57:10|15367.38|15247.38|15381.22|15261.22|15382|15262|15367.38|15247.38|10
1623178640000|2021-06-08 18:57:20|15380.81|15260.81|15380.61|15260.61|15381.35|15261.35|15379.98|15259.98|9
1623178650000|2021-06-08 18:57:30|15380.98|15260.98|15388.25|15268.25|15388.91|15268.91|15378.88|15258.88|10
1623178660000|2021-06-08 18:57:40|15386.84|15266.84|15386.26|15266.26|15387.38|15267.38|15383.83|15263.83|10
1623178670000|2021-06-08 18:57:50|15387.25|15267.25|15391.38|15271.38|15391.38|15271.38|15387.25|15267.25|10
1623178680000|2021-06-08 18:58:00|15390.84|15270.84|15385.69|15265.69|15391.32|15271.32|15385.69|15265.69|10
1623178690000|2021-06-08 18:58:10|15384.2|15264.2|15376.85|15256.85|15384.2|15264.2|15376.85|15256.85|10
1623178700000|2021-06-08 18:58:20|15375.7|15255.7|15367.98|15247.98|15375.7|15255.7|15367.86|15247.86|10
1623178710000|2021-06-08 18:58:30|15363.86|15243.86|15362.4|15242.4|15363.86|15243.86|15361.96|15241.96|10
1623178720000|2021-06-08 18:58:40|15364.05|15244.05|15368.37|15248.37|15368.37|15248.37|15363.18|15243.18|10
1623178730000|2021-06-08 18:58:50|15367.34|15247.34|15367.58|15247.58|15367.58|15247.58|15366.58|15246.58|9
1623178740000|2021-06-08 18:59:00|15368.14|15248.14|15372.18|15252.18|15372.18|15252.18|15366.41|15246.41|10
1623178750000|2021-06-08 18:59:10|15374.22|15254.22|15378.23|15258.23|15378.23|15258.23|15373.98|15253.98|10
1623178760000|2021-06-08 18:59:20|15381.22|15261.22|15393.58|15273.58|15393.58|15273.58|15381.22|15261.22|10
1623178770000|2021-06-08 18:59:30|15395.76|15275.76|15397.3|15277.3|15397.39|15277.39|15395.76|15275.76|10
1623178780000|2021-06-08 18:59:40|15397.97|15277.97|15398.62|15278.62|15400.95|15280.95|15397.97|15277.97|10
1623178790000|2021-06-08 18:59:50|15398.6|15278.6|15400.43|15280.43|15401.28|15281.28|15398.02|15278.02|9
1623178800000|2021-06-08 19:00:00|15400.13|15280.13|15404.11|15284.11|15404.11|15284.11|15399.63|15279.63|10
1623178810000|2021-06-08 19:00:10|15406.06|15286.06|15414.22|15294.22|15416.96|15296.96|15406.06|15286.06|10
1623178820000|2021-06-08 19:00:20|15416.95|15296.95|15420.43|15300.43|15420.43|15300.43|15416.95|15296.95|10
1623178830000|2021-06-08 19:00:30|15418.53|15298.53|15414.75|15294.75|15419.49|15299.49|15414.75|15294.75|10
1623178840000|2021-06-08 19:00:40|15412.6|15292.6|15407.4|15287.4|15412.84|15292.84|15406.85|15286.85|10
1623178850000|2021-06-08 19:00:50|15405.46|15285.46|15398.29|15278.29|15405.46|15285.46|15398.29|15278.29|10
1623178860000|2021-06-08 19:01:00|15397.28|15277.28|15392.4|15272.4|15397.28|15277.28|15392.34|15272.34|10
1623178870000|2021-06-08 19:01:10|15391.89|15271.89|15385.86|15265.86|15391.89|15271.89|15385.86|15265.86|10
1623178880000|2021-06-08 19:01:20|15385.74|15265.74|15378.69|15258.69|15385.74|15265.74|15378.69|15258.69|10
1623178890000|2021-06-08 19:01:30|15378.04|15258.04|15376.68|15256.68|15379.2|15259.2|15376.68|15256.68|10
1623178900000|2021-06-08 19:01:40|15376.06|15256.06|15372.62|15252.62|15376.06|15256.06|15372.62|15252.62|10
1623178910000|2021-06-08 19:01:50|15372.61|15252.61|15366.87|15246.87|15374.5|15254.5|15366.87|15246.87|10
1623178920000|2021-06-08 19:02:00|15364.72|15244.72|15354.56|15234.56|15364.72|15244.72|15354.3|15234.3|10
1623178930000|2021-06-08 19:02:10|15354.21|15234.21|15355.29|15235.29|15355.8|15235.8|15353.77|15233.77|10
1623178940000|2021-06-08 19:02:20|15357.41|15237.41|15356.15|15236.15|15359.19|15239.19|15356.15|15236.15|10
1623178950000|2021-06-08 19:02:30|15356.3|15236.3|15352.03|15232.03|15356.98|15236.98|15351.8|15231.8|10
1623178960000|2021-06-08 19:02:40|15348.07|15228.07|15336.9|15216.9|15348.07|15228.07|15336.9|15216.9|10
1623178970000|2021-06-08 19:02:50|15336.73|15216.73|15340.33|15220.33|15340.33|15220.33|15336.62|15216.62|10
1623178980000|2021-06-08 19:03:00|15340.6|15220.6|15344.43|15224.43|15344.43|15224.43|15338.8|15218.8|10
1623178990000|2021-06-08 19:03:10|15344.97|15224.97|15350.4|15230.4|15350.4|15230.4|15344.97|15224.97|10
1623179000000|2021-06-08 19:03:20|15350.42|15230.42|15351.41|15231.41|15351.41|15231.41|15350.15|15230.15|10
1623179010000|2021-06-08 19:03:30|15352.07|15232.07|15349.29|15229.29|15352.07|15232.07|15348.43|15228.43|10
1623179020000|2021-06-08 19:03:40|15348.28|15228.28|15347.5|15227.5|15348.46|15228.46|15347.37|15227.37|10
1623179030000|2021-06-08 19:03:50|15347.52|15227.52|15344.51|15224.51|15347.52|15227.52|15344.33|15224.33|10
1623179040000|2021-06-08 19:04:00|15344.54|15224.54|15341.84|15221.84|15344.54|15224.54|15341.62|15221.62|10
1623179050000|2021-06-08 19:04:10|15341.13|15221.13|15337.19|15217.19|15341.13|15221.13|15337.19|15217.19|10
1623179060000|2021-06-08 19:04:20|15337.86|15217.86|15337.89|15217.89|15338.06|15218.06|15336.38|15216.38|10
1623179070000|2021-06-08 19:04:30|15338.01|15218.01|15339.92|15219.92|15340.07|15220.07|15337.72|15217.72|9
1623179080000|2021-06-08 19:04:40|15340.23|15220.23|15342.46|15222.46|15342.6|15222.6|15340.23|15220.23|10
1623179090000|2021-06-08 19:04:50|15342.23|15222.23|15345.88|15225.88|15345.88|15225.88|15342.23|15222.23|10
1623179100000|2021-06-08 19:05:00|15346.01|15226.01|15345.55|15225.55|15346.91|15226.91|15344.53|15224.53|10
1623179110000|2021-06-08 19:05:10|15345.82|15225.82|15346.94|15226.94|15347.93|15227.93|15345.82|15225.82|10
1623179120000|2021-06-08 19:05:20|15346.84|15226.84|15343.4|15223.4|15346.84|15226.84|15343.4|15223.4|10
1623179130000|2021-06-08 19:05:30|15343.47|15223.47|15331.4|15211.4|15343.47|15223.47|15331.4|15211.4|9
1623179140000|2021-06-08 19:05:40|15330.32|15210.32|15327.9|15207.9|15330.32|15210.32|15327.9|15207.9|10
1623179150000|2021-06-08 19:05:50|15327.37|15207.37|15323.95|15203.95|15327.37|15207.37|15323.8|15203.8|10
1623179160000|2021-06-08 19:06:00|15324.37|15204.37|15326.74|15206.74|15326.74|15206.74|15323.21|15203.21|10
1623179170000|2021-06-08 19:06:10|15327.02|15207.02|15327.3|15207.3|15328.37|15208.37|15327.02|15207.02|10
1623179180000|2021-06-08 19:06:20|15327.73|15207.73|15327.55|15207.55|15327.85|15207.85|15326.68|15206.68|10
1623179190000|2021-06-08 19:06:30|15327.62|15207.62|15327.3|15207.3|15327.66|15207.66|15326.67|15206.67|10
1623179200000|2021-06-08 19:06:40|15327.43|15207.43|15325.28|15205.28|15327.46|15207.46|15325.28|15205.28|10
1623179210000|2021-06-08 19:06:50|15324.64|15204.64|15325.23|15205.23|15325.23|15205.23|15324.42|15204.42|10
1623179220000|2021-06-08 19:07:00|15325.17|15205.17|15326.79|15206.79|15326.87|15206.87|15325.17|15205.17|10
1623179230000|2021-06-08 19:07:10|15327.62|15207.62|15332.09|15212.09|15332.77|15212.77|15327.62|15207.62|10
1623179240000|2021-06-08 19:07:20|15331.7|15211.7|15333.41|15213.41|15334.77|15214.77|15331.7|15211.7|9
1623179250000|2021-06-08 19:07:30|15333.84|15213.84|15334.83|15214.83|15334.83|15214.83|15333.84|15213.84|10
1623179260000|2021-06-08 19:07:40|15334.67|15214.67|15333.96|15213.96|15334.67|15214.67|15333.43|15213.43|10
1623179270000|2021-06-08 19:07:50|15334.32|15214.32|15342.63|15222.63|15342.63|15222.63|15334.32|15214.32|10
1623179280000|2021-06-08 19:08:00|15343.45|15223.45|15346.86|15226.86|15347.05|15227.05|15343.45|15223.45|10
1623179290000|2021-06-08 19:08:10|15349.01|15229.01|15351.2|15231.2|15351.43|15231.43|15349.01|15229.01|9
1623179300000|2021-06-08 19:08:20|15352.76|15232.76|15354.11|15234.11|15355.43|15235.43|15352.76|15232.76|9
1623179310000|2021-06-08 19:08:30|15354.63|15234.63|15361.89|15241.89|15361.89|15241.89|15353.89|15233.89|10
1623179320000|2021-06-08 19:08:40|15364.04|15244.04|15364.7|15244.7|15364.7|15244.7|15363.58|15243.58|10
1623179330000|2021-06-08 19:08:50|15365.27|15245.27|15367.24|15247.24|15367.24|15247.24|15365.15|15245.15|10
1623179340000|2021-06-08 19:09:00|15367.19|15247.19|15368.96|15248.96|15368.96|15248.96|15366.82|15246.82|10
1623179350000|2021-06-08 19:09:10|15369.06|15249.06|15376.81|15256.81|15376.81|15256.81|15369.06|15249.06|10
1623179360000|2021-06-08 19:09:20|15377.65|15257.65|15380.95|15260.95|15381.34|15261.34|15377.65|15257.65|10
1623179370000|2021-06-08 19:09:30|15380.8|15260.8|15383.25|15263.25|15383.76|15263.76|15380.8|15260.8|10
1623179380000|2021-06-08 19:09:40|15382.44|15262.44|15382.54|15262.54|15383.8|15263.8|15382.09|15262.09|10
1623179390000|2021-06-08 19:09:50|15383.52|15263.52|15385.11|15265.11|15385.26|15265.26|15383.52|15263.52|10
1623179400000|2021-06-08 19:10:00|15385.14|15265.14|15386.58|15266.58|15387.28|15267.28|15385.14|15265.14|10
1623179410000|2021-06-08 19:10:10|15385.8|15265.8|15386|15266|15386.96|15266.96|15385.8|15265.8|9
1623179420000|2021-06-08 19:10:20|15385.76|15265.76|15384.31|15264.31|15385.76|15265.76|15383.88|15263.88|9
1623179430000|2021-06-08 19:10:30|15384.43|15264.43|15375.34|15255.34|15384.43|15264.43|15375.34|15255.34|10
1623179440000|2021-06-08 19:10:40|15375.29|15255.29|15372.34|15252.34|15375.46|15255.46|15371.69|15251.69|10
1623179450000|2021-06-08 19:10:50|15372.35|15252.35|15370.93|15250.93|15372.48|15252.48|15370.93|15250.93|8
1623179460000|2021-06-08 19:11:00|15370.63|15250.63|15369.16|15249.16|15370.98|15250.98|15368.57|15248.57|10
1623179470000|2021-06-08 19:11:10|15368.69|15248.69|15369.86|15249.86|15370.38|15250.38|15368.69|15248.69|10
1623179480000|2021-06-08 19:11:20|15370.63|15250.63|15372.54|15252.54|15373.02|15253.02|15370.63|15250.63|10
1623179490000|2021-06-08 19:11:30|15372.76|15252.76|15370.73|15250.73|15373.04|15253.04|15370.73|15250.73|10
1623179500000|2021-06-08 19:11:40|15370.9|15250.9|15368.85|15248.85|15370.9|15250.9|15368.55|15248.55|10
1623179510000|2021-06-08 19:11:50|15368.32|15248.32|15365.69|15245.69|15368.32|15248.32|15365.49|15245.49|10
1623179520000|2021-06-08 19:12:00|15365.84|15245.84|15362.35|15242.35|15365.84|15245.84|15362.2|15242.2|9
1623179530000|2021-06-08 19:12:10|15361.64|15241.64|15359.29|15239.29|15361.64|15241.64|15359.15|15239.15|10
1623179540000|2021-06-08 19:12:20|15359.62|15239.62|15358.73|15238.73|15359.62|15239.62|15357.68|15237.68|10
1623179550000|2021-06-08 19:12:30|15359.3|15239.3|15359.89|15239.89|15360.03|15240.03|15358.6|15238.6|10
1623179560000|2021-06-08 19:12:40|15359.58|15239.58|15358.74|15238.74|15359.95|15239.95|15358.74|15238.74|9
1623179570000|2021-06-08 19:12:50|15358.13|15238.13|15354.63|15234.63|15358.13|15238.13|15353.74|15233.74|10
1623179580000|2021-06-08 19:13:00|15354.81|15234.81|15353.52|15233.52|15354.81|15234.81|15353.44|15233.44|10
1623179590000|2021-06-08 19:13:10|15353.56|15233.56|15358.37|15238.37|15358.37|15238.37|15352.97|15232.97|10
1623179600000|2021-06-08 19:13:20|15358.56|15238.56|15363.63|15243.63|15363.63|15243.63|15358.56|15238.56|10
1623179610000|2021-06-08 19:13:30|15365.17|15245.17|15368.36|15248.36|15368.36|15248.36|15365.17|15245.17|10
1623179620000|2021-06-08 19:13:40|15368.23|15248.23|15368.49|15248.49|15369.42|15249.42|15368.23|15248.23|9
1623179630000|2021-06-08 19:13:50|15367.79|15247.79|15370.11|15250.11|15370.11|15250.11|15367.79|15247.79|10
1623179640000|2021-06-08 19:14:00|15369.81|15249.81|15370.12|15250.12|15370.17|15250.17|15369.2|15249.2|10
1623179650000|2021-06-08 19:14:10|15370.82|15250.82|15372.32|15252.32|15372.44|15252.44|15370.43|15250.43|10
1623179660000|2021-06-08 19:14:20|15372.47|15252.47|15372.75|15252.75|15372.75|15252.75|15372|15252|10
1623179670000|2021-06-08 19:14:30|15372.25|15252.25|15372.11|15252.11|15373.12|15253.12|15372.11|15252.11|10
1623179680000|2021-06-08 19:14:40|15371.68|15251.68|15374.99|15254.99|15374.99|15254.99|15371.68|15251.68|10
1623179690000|2021-06-08 19:14:50|15374.53|15254.53|15379.16|15259.16|15379.16|15259.16|15374.53|15254.53|10
1623179700000|2021-06-08 19:15:00|15379.35|15259.35|15380.1|15260.1|15380.99|15260.99|15379.35|15259.35|10
1623179710000|2021-06-08 19:15:10|15380.74|15260.74|15382.36|15262.36|15382.36|15262.36|15379.67|15259.67|10
1623179720000|2021-06-08 19:15:20|15383.55|15263.55|15380.91|15260.91|15383.97|15263.97|15380.91|15260.91|10
1623179730000|2021-06-08 19:15:30|15380.97|15260.97|15380.74|15260.74|15381.41|15261.41|15380.65|15260.65|10
1623179740000|2021-06-08 19:15:40|15380.8|15260.8|15383.4|15263.4|15383.83|15263.83|15380.48|15260.48|10
1623179750000|2021-06-08 19:15:50|15381.93|15261.93|15380.35|15260.35|15381.93|15261.93|15380.35|15260.35|10
1623179760000|2021-06-08 19:16:00|15379.37|15259.37|15374.53|15254.53|15379.37|15259.37|15374.53|15254.53|10
1623179770000|2021-06-08 19:16:10|15374.31|15254.31|15372.14|15252.14|15374.31|15254.31|15372.02|15252.02|10
1623179780000|2021-06-08 19:16:20|15372.16|15252.16|15372.54|15252.54|15373.28|15253.28|15372.11|15252.11|10
1623179790000|2021-06-08 19:16:30|15372.24|15252.24|15373.7|15253.7|15373.85|15253.85|15372.24|15252.24|10
1623179800000|2021-06-08 19:16:40|15373.62|15253.62|15373.74|15253.74|15374.31|15254.31|15373.62|15253.62|9
1623179810000|2021-06-08 19:16:50|15373.9|15253.9|15372.77|15252.77|15373.94|15253.94|15372.77|15252.77|9
1623179820000|2021-06-08 19:17:00|15372.74|15252.74|15371.89|15251.89|15373.25|15253.25|15371.89|15251.89|10
1623179830000|2021-06-08 19:17:10|15371.7|15251.7|15367.66|15247.66|15371.7|15251.7|15367.66|15247.66|10
1623179840000|2021-06-08 19:17:20|15367.25|15247.25|15366.73|15246.73|15367.31|15247.31|15366.73|15246.73|10
1623179850000|2021-06-08 19:17:30|15366.56|15246.56|15361.39|15241.39|15366.56|15246.56|15361.39|15241.39|10
1623179860000|2021-06-08 19:17:40|15360.79|15240.79|15356.57|15236.57|15360.98|15240.98|15355.83|15235.83|10
1623179870000|2021-06-08 19:17:50|15356.29|15236.29|15354.1|15234.1|15356.29|15236.29|15353.51|15233.51|10
1623179880000|2021-06-08 19:18:00|15354.35|15234.35|15352.53|15232.53|15355.34|15235.34|15352.2|15232.2|10
1623179890000|2021-06-08 19:18:10|15352.45|15232.45|15353.98|15233.98|15353.98|15233.98|15352.45|15232.45|10
1623179900000|2021-06-08 19:18:20|15354.64|15234.64|15355.96|15235.96|15355.96|15235.96|15354.48|15234.48|10
1623179910000|2021-06-08 19:18:30|15356.19|15236.19|15358.87|15238.87|15358.87|15238.87|15356.19|15236.19|10
1623179920000|2021-06-08 19:18:40|15359.26|15239.26|15364.87|15244.87|15364.87|15244.87|15359.01|15239.01|10
1623179930000|2021-06-08 19:18:50|15364.97|15244.97|15364.52|15244.52|15365.28|15245.28|15364.52|15244.52|9
1623179940000|2021-06-08 19:19:00|15364.46|15244.46|15369.2|15249.2|15369.2|15249.2|15364.46|15244.46|10
1623179950000|2021-06-08 19:19:10|15369.9|15249.9|15372.62|15252.62|15372.77|15252.77|15369.9|15249.9|10
1623179960000|2021-06-08 19:19:20|15372.74|15252.74|15374.03|15254.03|15374.03|15254.03|15372.63|15252.63|10
1623179970000|2021-06-08 19:19:30|15374.38|15254.38|15378.81|15258.81|15378.81|15258.81|15374.08|15254.08|10
1623179980000|2021-06-08 19:19:40|15379.43|15259.43|15379.27|15259.27|15379.46|15259.46|15379.14|15259.14|8
1623179990000|2021-06-08 19:19:50|15379.31|15259.31|15375.22|15255.22|15379.31|15259.31|15375.22|15255.22|10
1623180000000|2021-06-08 19:20:00|15375.36|15255.36|15371.45|15251.45|15375.36|15255.36|15371.32|15251.32|10
1623180010000|2021-06-08 19:20:10|15371.3|15251.3|15367.44|15247.44|15371.3|15251.3|15367.44|15247.44|9
1623180020000|2021-06-08 19:20:20|15366.93|15246.93|15367.12|15247.12|15367.41|15247.41|15366.31|15246.31|10
1623180030000|2021-06-08 19:20:30|15365.75|15245.75|15365.87|15245.87|15366.09|15246.09|15365.66|15245.66|10
1623180040000|2021-06-08 19:20:40|15365.62|15245.62|15363.49|15243.49|15365.62|15245.62|15363.49|15243.49|10
1623180050000|2021-06-08 19:20:50|15363.39|15243.39|15359.72|15239.72|15363.39|15243.39|15359.15|15239.15|10
1623180060000|2021-06-08 19:21:00|15359.75|15239.75|15358.48|15238.48|15359.75|15239.75|15357.73|15237.73|10
1623180070000|2021-06-08 19:21:10|15358.35|15238.35|15355.48|15235.48|15358.35|15238.35|15355.48|15235.48|10
1623180080000|2021-06-08 19:21:20|15355.42|15235.42|15354.66|15234.66|15355.42|15235.42|15354.1|15234.1|10
1623180090000|2021-06-08 19:21:30|15354.65|15234.65|15353.38|15233.38|15354.65|15234.65|15353.35|15233.35|10
1623180100000|2021-06-08 19:21:40|15353.82|15233.82|15353.47|15233.47|15354.16|15234.16|15353.38|15233.38|9
1623180110000|2021-06-08 19:21:50|15353.83|15233.83|15352.94|15232.94|15353.83|15233.83|15352.68|15232.68|10
1623180120000|2021-06-08 19:22:00|15352.77|15232.77|15351.37|15231.37|15353|15233|15351.37|15231.37|9
1623180130000|2021-06-08 19:22:10|15351.39|15231.39|15350.62|15230.62|15351.39|15231.39|15350.58|15230.58|10
1623180140000|2021-06-08 19:22:20|15350.48|15230.48|15349.73|15229.73|15350.48|15230.48|15349.63|15229.63|10
1623180150000|2021-06-08 19:22:30|15348.48|15228.48|15344.82|15224.82|15348.48|15228.48|15344.34|15224.34|10
1623180160000|2021-06-08 19:22:40|15344.8|15224.8|15344.11|15224.11|15344.8|15224.8|15344.11|15224.11|10
1623180170000|2021-06-08 19:22:50|15343.98|15223.98|15344.23|15224.23|15344.49|15224.49|15343.17|15223.17|10
1623180180000|2021-06-08 19:23:00|15344.27|15224.27|15343.41|15223.41|15344.66|15224.66|15343.41|15223.41|9
1623180190000|2021-06-08 19:23:10|15343.55|15223.55|15343.94|15223.94|15343.94|15223.94|15343.3|15223.3|10
1623180200000|2021-06-08 19:23:20|15343.69|15223.69|15337.54|15217.54|15343.69|15223.69|15337.54|15217.54|10
1623180210000|2021-06-08 19:23:30|15336.87|15216.87|15331.86|15211.86|15336.87|15216.87|15331.86|15211.86|9
1623180220000|2021-06-08 19:23:40|15331.39|15211.39|15331|15211|15332.07|15212.07|15331|15211|10
1623180230000|2021-06-08 19:23:50|15330.39|15210.39|15332.19|15212.19|15332.77|15212.77|15330.14|15210.14|10
1623180240000|2021-06-08 19:24:00|15334|15214|15335.99|15215.99|15335.99|15215.99|15333.63|15213.63|10
1623180250000|2021-06-08 19:24:10|15336.48|15216.48|15337.5|15217.5|15338.24|15218.24|15336.47|15216.47|10
1623180260000|2021-06-08 19:24:20|15337.19|15217.19|15337.82|15217.82|15337.82|15217.82|15335.99|15215.99|9
1623180270000|2021-06-08 19:24:30|15337.91|15217.91|15336.14|15216.14|15337.91|15217.91|15336.11|15216.11|10
1623180280000|2021-06-08 19:24:40|15336.36|15216.36|15332.99|15212.99|15336.69|15216.69|15332.97|15212.97|10
1623180290000|2021-06-08 19:24:50|15333.11|15213.11|15331.58|15211.58|15333.11|15213.11|15331.58|15211.58|10
1623180300000|2021-06-08 19:25:00|15330.94|15210.94|15332.85|15212.85|15332.85|15212.85|15330.81|15210.81|10
1623180310000|2021-06-08 19:25:10|15332.84|15212.84|15333.38|15213.38|15333.49|15213.49|15332.84|15212.84|10
1623180320000|2021-06-08 19:25:20|15333.51|15213.51|15331.92|15211.92|15333.85|15213.85|15331.73|15211.73|10
1623180330000|2021-06-08 19:25:30|15332.24|15212.24|15329.78|15209.78|15332.24|15212.24|15329.65|15209.65|10
1623180340000|2021-06-08 19:25:40|15329.13|15209.13|15330.59|15210.59|15330.59|15210.59|15329.13|15209.13|10
1623180350000|2021-06-08 19:25:50|15326.73|15206.73|15323.84|15203.84|15326.73|15206.73|15323.84|15203.84|10
1623180360000|2021-06-08 19:26:00|15323.31|15203.31|15329.18|15209.18|15329.18|15209.18|15323.31|15203.31|10
1623180370000|2021-06-08 19:26:10|15330.27|15210.27|15334.08|15214.08|15334.08|15214.08|15330.27|15210.27|10
1623180380000|2021-06-08 19:26:20|15334.4|15214.4|15340.99|15220.99|15340.99|15220.99|15334.4|15214.4|10
1623180390000|2021-06-08 19:26:30|15340.91|15220.91|15344.36|15224.36|15344.61|15224.61|15340.91|15220.91|10
1623180400000|2021-06-08 19:26:40|15345|15225|15346.57|15226.57|15347.34|15227.34|15345|15225|10
1623180410000|2021-06-08 19:26:50|15347.55|15227.55|15349.81|15229.81|15349.89|15229.89|15347.55|15227.55|10
1623180420000|2021-06-08 19:27:00|15354.18|15234.18|15353.62|15233.62|15354.2|15234.2|15353.26|15233.26|10
1623180430000|2021-06-08 19:27:10|15353.8|15233.8|15351.54|15231.54|15354.28|15234.28|15351.54|15231.54|10
1623180440000|2021-06-08 19:27:20|15351.1|15231.1|15349.03|15229.03|15351.1|15231.1|15348.97|15228.97|10
1623180450000|2021-06-08 19:27:30|15348.95|15228.95|15347.39|15227.39|15348.95|15228.95|15347.22|15227.22|9
1623180460000|2021-06-08 19:27:40|15347.72|15227.72|15347.96|15227.96|15348.74|15228.74|15347.72|15227.72|10
1623180470000|2021-06-08 19:27:50|15347.71|15227.71|15346.84|15226.84|15347.78|15227.78|15346.66|15226.66|10
1623180480000|2021-06-08 19:28:00|15346.79|15226.79|15340.54|15220.54|15346.79|15226.79|15339.79|15219.79|10
1623180490000|2021-06-08 19:28:10|15340.42|15220.42|15338.82|15218.82|15340.73|15220.73|15338.82|15218.82|9
1623180500000|2021-06-08 19:28:20|15339.17|15219.17|15335.7|15215.7|15339.17|15219.17|15335.44|15215.44|10
1623180510000|2021-06-08 19:28:30|15336.59|15216.59|15333.79|15213.79|15336.59|15216.59|15333.79|15213.79|10
1623180520000|2021-06-08 19:28:40|15333.85|15213.85|15333.56|15213.56|15334.2|15214.2|15333.45|15213.45|10
1623180530000|2021-06-08 19:28:50|15333.7|15213.7|15333.91|15213.91|15334.61|15214.61|15333.49|15213.49|9
1623180540000|2021-06-08 19:29:00|15334.32|15214.32|15331.95|15211.95|15334.56|15214.56|15331.95|15211.95|9
1623180550000|2021-06-08 19:29:10|15331.5|15211.5|15326.3|15206.3|15331.75|15211.75|15326.3|15206.3|10
1623180560000|2021-06-08 19:29:20|15325.46|15205.46|15318.62|15198.62|15325.46|15205.46|15318.62|15198.62|10
1623180570000|2021-06-08 19:29:30|15317.84|15197.84|15312.15|15192.15|15317.84|15197.84|15312.15|15192.15|10
1623180580000|2021-06-08 19:29:40|15312.35|15192.35|15313.42|15193.42|15314.11|15194.11|15312.35|15192.35|10
1623180590000|2021-06-08 19:29:50|15314.04|15194.04|15317|15197|15317.02|15197.02|15314.04|15194.04|10
1623180600000|2021-06-08 19:30:00|15316.78|15196.78|15326.97|15206.97|15326.97|15206.97|15316.78|15196.78|9
1623180610000|2021-06-08 19:30:10|15327.18|15207.18|15335.7|15215.7|15335.7|15215.7|15327.18|15207.18|10
1623180620000|2021-06-08 19:30:20|15338.11|15218.11|15343.78|15223.78|15343.78|15223.78|15337.01|15217.01|10
1623180630000|2021-06-08 19:30:30|15343.66|15223.66|15347.6|15227.6|15347.6|15227.6|15343.66|15223.66|10
1623180640000|2021-06-08 19:30:40|15347.4|15227.4|15344.38|15224.38|15348.35|15228.35|15344.38|15224.38|10
1623180650000|2021-06-08 19:30:50|15344.63|15224.63|15345.4|15225.4|15345.66|15225.66|15344.41|15224.41|9
1623180660000|2021-06-08 19:31:00|15345.45|15225.45|15346.9|15226.9|15346.9|15226.9|15345.45|15225.45|9
1623180670000|2021-06-08 19:31:10|15347.31|15227.31|15352.39|15232.39|15352.88|15232.88|15347.31|15227.31|10
1623180680000|2021-06-08 19:31:20|15352.38|15232.38|15358.39|15238.39|15358.71|15238.71|15352.38|15232.38|10
1623180690000|2021-06-08 19:31:30|15358.88|15238.88|15360.93|15240.93|15360.93|15240.93|15358.88|15238.88|7
1623180700000|2021-06-08 19:31:40|15362.99|15242.99|15368.53|15248.53|15368.56|15248.56|15362.99|15242.99|10
1623180710000|2021-06-08 19:31:50|15368.36|15248.36|15369.78|15249.78|15370.26|15250.26|15368.36|15248.36|10
1623180720000|2021-06-08 19:32:00|15370.11|15250.11|15380.86|15260.86|15380.86|15260.86|15370.11|15250.11|10
1623180730000|2021-06-08 19:32:10|15381.58|15261.58|15392.35|15272.35|15392.35|15272.35|15381.58|15261.58|10
1623180740000|2021-06-08 19:32:20|15392.53|15272.53|15398.73|15278.73|15398.73|15278.73|15392.53|15272.53|10
1623180750000|2021-06-08 19:32:30|15398.56|15278.56|15396.93|15276.93|15398.56|15278.56|15395.47|15275.47|10
1623180760000|2021-06-08 19:32:40|15396.06|15276.06|15391.65|15271.65|15396.06|15276.06|15390.99|15270.99|10
1623180770000|2021-06-08 19:32:50|15392.66|15272.66|15396.49|15276.49|15396.49|15276.49|15392.66|15272.66|10
1623180780000|2021-06-08 19:33:00|15396.32|15276.32|15396.35|15276.35|15396.76|15276.76|15396.21|15276.21|9
1623180790000|2021-06-08 19:33:10|15395.42|15275.42|15396.9|15276.9|15397.02|15277.02|15395.42|15275.42|10
1623180800000|2021-06-08 19:33:20|15396.77|15276.77|15390.01|15270.01|15396.77|15276.77|15390.01|15270.01|10
1623180810000|2021-06-08 19:33:30|15388.28|15268.28|15386.71|15266.71|15388.29|15268.29|15386.07|15266.07|10
1623180820000|2021-06-08 19:33:40|15386.61|15266.61|15391.67|15271.67|15391.67|15271.67|15386.24|15266.24|10
1623180830000|2021-06-08 19:33:50|15392.4|15272.4|15394.02|15274.02|15394.2|15274.2|15391.85|15271.85|9
1623180840000|2021-06-08 19:34:00|15393.6|15273.6|15392.66|15272.66|15393.6|15273.6|15391.85|15271.85|10
1623180850000|2021-06-08 19:34:10|15392.22|15272.22|15392.7|15272.7|15393.28|15273.28|15392.22|15272.22|9
1623180860000|2021-06-08 19:34:20|15392.54|15272.54|15390.01|15270.01|15392.54|15272.54|15389.23|15269.23|9
1623180870000|2021-06-08 19:34:30|15389.3|15269.3|15390.34|15270.34|15390.53|15270.53|15389.3|15269.3|10
1623180880000|2021-06-08 19:34:40|15390.7|15270.7|15387.51|15267.51|15390.7|15270.7|15387.51|15267.51|10
1623180890000|2021-06-08 19:34:50|15388.04|15268.04|15387.86|15267.86|15389.22|15269.22|15387.86|15267.86|10
1623180900000|2021-06-08 19:35:00|15387.66|15267.66|15389.36|15269.36|15389.36|15269.36|15387.66|15267.66|10
1623180910000|2021-06-08 19:35:10|15389.55|15269.55|15391.46|15271.46|15391.46|15271.46|15389.55|15269.55|10
1623180920000|2021-06-08 19:35:20|15391.95|15271.95|15393.27|15273.27|15394.22|15274.22|15391.95|15271.95|10
1623180930000|2021-06-08 19:35:30|15392.79|15272.79|15391.31|15271.31|15392.96|15272.96|15391.18|15271.18|10
1623180940000|2021-06-08 19:35:40|15390.75|15270.75|15389.67|15269.67|15391.1|15271.1|15388.64|15268.64|10
1623180950000|2021-06-08 19:35:50|15389.92|15269.92|15389.37|15269.37|15390.37|15270.37|15389.37|15269.37|10
1623180960000|2021-06-08 19:36:00|15389.27|15269.27|15391.65|15271.65|15391.84|15271.84|15388.88|15268.88|10
1623180970000|2021-06-08 19:36:10|15393.24|15273.24|15400.83|15280.83|15400.83|15280.83|15393.24|15273.24|10
1623180980000|2021-06-08 19:36:20|15400.74|15280.74|15403.75|15283.75|15403.75|15283.75|15400.7|15280.7|10
1623180990000|2021-06-08 19:36:30|15403.35|15283.35|15410.64|15290.64|15410.64|15290.64|15403.35|15283.35|10
1623181000000|2021-06-08 19:36:40|15411.18|15291.18|15423.94|15303.94|15423.94|15303.94|15411.18|15291.18|10
1623181010000|2021-06-08 19:36:50|15424.1|15304.1|15427.91|15307.91|15430.35|15310.35|15424.1|15304.1|10
1623181020000|2021-06-08 19:37:00|15428.19|15308.19|15438.75|15318.75|15438.75|15318.75|15427.49|15307.49|10
1623181030000|2021-06-08 19:37:10|15439.48|15319.48|15441.69|15321.69|15444.14|15324.14|15439.48|15319.48|10
1623181040000|2021-06-08 19:37:20|15441.53|15321.53|15434.64|15314.64|15441.53|15321.53|15434.5|15314.5|10
1623181050000|2021-06-08 19:37:30|15434.24|15314.24|15425.4|15305.4|15434.24|15314.24|15425.4|15305.4|10
1623181060000|2021-06-08 19:37:40|15424.25|15304.25|15419.18|15299.18|15424.25|15304.25|15419.18|15299.18|10
1623181070000|2021-06-08 19:37:50|15419.42|15299.42|15410.31|15290.31|15419.42|15299.42|15410.31|15290.31|10
1623181080000|2021-06-08 19:38:00|15407.44|15287.44|15401.17|15281.17|15407.44|15287.44|15401.17|15281.17|10
1623181090000|2021-06-08 19:38:10|15401.34|15281.34|15403.88|15283.88|15404.55|15284.55|15400.63|15280.63|10
1623181100000|2021-06-08 19:38:20|15405.67|15285.67|15409.93|15289.93|15409.93|15289.93|15405.66|15285.66|10
1623181110000|2021-06-08 19:38:30|15410.01|15290.01|15412.27|15292.27|15412.58|15292.58|15410.01|15290.01|10
1623181120000|2021-06-08 19:38:40|15412.93|15292.93|15417.76|15297.76|15417.76|15297.76|15412.93|15292.93|10
1623181130000|2021-06-08 19:38:50|15418.46|15298.46|15418.19|15298.19|15419.49|15299.49|15418.06|15298.06|10
1623181140000|2021-06-08 19:39:00|15418.25|15298.25|15416.58|15296.58|15418.25|15298.25|15415.35|15295.35|10
1623181150000|2021-06-08 19:39:10|15417.62|15297.62|15428.05|15308.05|15428.05|15308.05|15417.62|15297.62|10
1623181160000|2021-06-08 19:39:20|15429.39|15309.39|15433.59|15313.59|15433.71|15313.71|15428.69|15308.69|10
1623181170000|2021-06-08 19:39:30|15433.74|15313.74|15432.29|15312.29|15434.95|15314.95|15432.29|15312.29|10
1623181180000|2021-06-08 19:39:40|15432.45|15312.45|15434.39|15314.39|15434.39|15314.39|15432.4|15312.4|10
1623181190000|2021-06-08 19:39:50|15434.61|15314.61|15435.37|15315.37|15436.94|15316.94|15434.19|15314.19|10
1623181200000|2021-06-08 19:40:00|15435.04|15315.04|15433.52|15313.52|15435.14|15315.14|15433.52|15313.52|10
1623181210000|2021-06-08 19:40:10|15433.54|15313.54|15430.34|15310.34|15433.85|15313.85|15430.34|15310.34|10
1623181220000|2021-06-08 19:40:20|15430.72|15310.72|15431.19|15311.19|15431.5|15311.5|15430.61|15310.61|10
1623181230000|2021-06-08 19:40:30|15430.92|15310.92|15425.97|15305.97|15431.13|15311.13|15425.31|15305.31|10
1623181240000|2021-06-08 19:40:40|15425.68|15305.68|15424.97|15304.97|15426.44|15306.44|15424.97|15304.97|10
1623181250000|2021-06-08 19:40:50|15425.06|15305.06|15423.44|15303.44|15425.06|15305.06|15423.33|15303.33|8
1623181260000|2021-06-08 19:41:00|15423.51|15303.51|15425.4|15305.4|15425.88|15305.88|15423.51|15303.51|10
1623181270000|2021-06-08 19:41:10|15425.49|15305.49|15422.65|15302.65|15425.49|15305.49|15422.65|15302.65|10
1623181280000|2021-06-08 19:41:20|15422.46|15302.46|15420.05|15300.05|15422.53|15302.53|15420.05|15300.05|10
1623181290000|2021-06-08 19:41:30|15419.93|15299.93|15416.78|15296.78|15420.12|15300.12|15416.78|15296.78|10
1623181300000|2021-06-08 19:41:40|15417.45|15297.45|15417.93|15297.93|15417.93|15297.93|15416.57|15296.57|10
1623181310000|2021-06-08 19:41:50|15417.86|15297.86|15419.29|15299.29|15419.29|15299.29|15417.86|15297.86|10
1623181320000|2021-06-08 19:42:00|15419.85|15299.85|15423.41|15303.41|15423.41|15303.41|15419.85|15299.85|10
1623181330000|2021-06-08 19:42:10|15423.84|15303.84|15427.15|15307.15|15427.93|15307.93|15423.84|15303.84|10
1623181340000|2021-06-08 19:42:20|15427.22|15307.22|15426.26|15306.26|15428.61|15308.61|15426.15|15306.15|9
1623181350000|2021-06-08 19:42:30|15426.4|15306.4|15424.5|15304.5|15426.68|15306.68|15424.5|15304.5|10
1623181360000|2021-06-08 19:42:40|15425.23|15305.23|15424.54|15304.54|15425.23|15305.23|15424.48|15304.48|9
1623181370000|2021-06-08 19:42:50|15424.9|15304.9|15423.87|15303.87|15424.9|15304.9|15423.7|15303.7|10
1623181380000|2021-06-08 19:43:00|15422.44|15302.44|15420.14|15300.14|15422.44|15302.44|15419.33|15299.33|10
1623181390000|2021-06-08 19:43:10|15420.25|15300.25|15420.81|15300.81|15422.21|15302.21|15420.25|15300.25|10
1623181400000|2021-06-08 19:43:20|15419.69|15299.69|15416.4|15296.4|15419.69|15299.69|15416.27|15296.27|10
1623181410000|2021-06-08 19:43:30|15416.48|15296.48|15415.92|15295.92|15417.22|15297.22|15415.92|15295.92|10
1623181420000|2021-06-08 19:43:40|15415.64|15295.64|15414.47|15294.47|15415.64|15295.64|15414.46|15294.46|9
1623181430000|2021-06-08 19:43:50|15415.17|15295.17|15413.83|15293.83|15416.87|15296.87|15413.83|15293.83|10
1623181440000|2021-06-08 19:44:00|15412.98|15292.98|15412.99|15292.99|15413.31|15293.31|15412.61|15292.61|10
1623181450000|2021-06-08 19:44:10|15412.76|15292.76|15414.79|15294.79|15414.79|15294.79|15412.62|15292.62|10
1623181460000|2021-06-08 19:44:20|15415.56|15295.56|15418.57|15298.57|15418.57|15298.57|15415.56|15295.56|8
1623181470000|2021-06-08 19:44:30|15418.28|15298.28|15418.54|15298.54|15419.06|15299.06|15418.28|15298.28|8
1623181480000|2021-06-08 19:44:40|15418.69|15298.69|15420.2|15300.2|15420.2|15300.2|15418.35|15298.35|10
1623181490000|2021-06-08 19:44:50|15420.21|15300.21|15422.18|15302.18|15422.18|15302.18|15420.21|15300.21|9
1623181500000|2021-06-08 19:45:00|15422.85|15302.85|15424.74|15304.74|15424.74|15304.74|15421.99|15301.99|10
1623181510000|2021-06-08 19:45:10|15425.03|15305.03|15421.34|15301.34|15425.38|15305.38|15421.34|15301.34|10
1623181520000|2021-06-08 19:45:20|15419.95|15299.95|15419.9|15299.9|15420.38|15300.38|15419.07|15299.07|10
1623181530000|2021-06-08 19:45:30|15419.26|15299.26|15418.49|15298.49|15419.37|15299.37|15418.18|15298.18|10
1623181540000|2021-06-08 19:45:40|15418.48|15298.48|15418.83|15298.83|15418.83|15298.83|15417.95|15297.95|8
1623181550000|2021-06-08 19:45:50|15418.84|15298.84|15422.21|15302.21|15422.21|15302.21|15418.65|15298.65|10
1623181560000|2021-06-08 19:46:00|15422.53|15302.53|15420.24|15300.24|15423.07|15303.07|15420.24|15300.24|10
1623181570000|2021-06-08 19:46:10|15419.91|15299.91|15419.15|15299.15|15420.02|15300.02|15419.15|15299.15|10
1623181580000|2021-06-08 19:46:20|15418.93|15298.93|15416.85|15296.85|15418.93|15298.93|15416.85|15296.85|10
1623181590000|2021-06-08 19:46:30|15416.74|15296.74|15415.49|15295.49|15416.78|15296.78|15415.06|15295.06|10
1623181600000|2021-06-08 19:46:40|15414.42|15294.42|15411.04|15291.04|15414.42|15294.42|15411.04|15291.04|9
1623181610000|2021-06-08 19:46:50|15410.25|15290.25|15408.63|15288.63|15410.43|15290.43|15408.63|15288.63|10
1623181620000|2021-06-08 19:47:00|15407.16|15287.16|15404.47|15284.47|15407.16|15287.16|15404.33|15284.33|10
1623181630000|2021-06-08 19:47:10|15404.18|15284.18|15402.89|15282.89|15404.18|15284.18|15402.36|15282.36|10
1623181640000|2021-06-08 19:47:20|15402.8|15282.8|15402.81|15282.81|15402.91|15282.91|15401.25|15281.25|10
1623181650000|2021-06-08 19:47:30|15403.39|15283.39|15406.3|15286.3|15406.3|15286.3|15403.39|15283.39|10
1623181660000|2021-06-08 19:47:40|15406.25|15286.25|15404.88|15284.88|15406.25|15286.25|15403.68|15283.68|9
1623181670000|2021-06-08 19:47:50|15404.8|15284.8|15403.07|15283.07|15404.8|15284.8|15403.07|15283.07|10
1623181680000|2021-06-08 19:48:00|15403.11|15283.11|15397.54|15277.54|15403.14|15283.14|15397.54|15277.54|10
1623181690000|2021-06-08 19:48:10|15397.26|15277.26|15390.63|15270.63|15397.26|15277.26|15390.63|15270.63|9
1623181700000|2021-06-08 19:48:20|15387.32|15267.32|15384.24|15264.24|15387.54|15267.54|15384.24|15264.24|10
1623181710000|2021-06-08 19:48:30|15383.03|15263.03|15381.73|15261.73|15383.57|15263.57|15381.57|15261.57|10
1623181720000|2021-06-08 19:48:40|15380.95|15260.95|15379.64|15259.64|15380.95|15260.95|15379.37|15259.37|9
1623181730000|2021-06-08 19:48:50|15379.65|15259.65|15381.01|15261.01|15381.01|15261.01|15378.8|15258.8|9
1623181740000|2021-06-08 19:49:00|15380.49|15260.49|15382.82|15262.82|15382.89|15262.89|15380.49|15260.49|10
1623181750000|2021-06-08 19:49:10|15382.79|15262.79|15386.39|15266.39|15386.71|15266.71|15382.79|15262.79|10
1623181760000|2021-06-08 19:49:20|15386.44|15266.44|15385.57|15265.57|15386.44|15266.44|15385.52|15265.52|10
1623181770000|2021-06-08 19:49:30|15385.4|15265.4|15388|15268|15388|15268|15385.4|15265.4|10
1623181780000|2021-06-08 19:49:40|15387.99|15267.99|15389.05|15269.05|15389.05|15269.05|15387.41|15267.41|10
1623181790000|2021-06-08 19:49:50|15388.92|15268.92|15391.18|15271.18|15391.18|15271.18|15388.92|15268.92|10
1623181800000|2021-06-08 19:50:00|15391.68|15271.68|15398.47|15278.47|15398.47|15278.47|15391.61|15271.61|10
1623181810000|2021-06-08 19:50:10|15399.48|15279.48|15408.68|15288.68|15408.68|15288.68|15399.48|15279.48|10
1623181820000|2021-06-08 19:50:20|15409.16|15289.16|15411.48|15291.48|15411.48|15291.48|15408.37|15288.37|10
1623181830000|2021-06-08 19:50:30|15411.28|15291.28|15416.39|15296.39|15416.39|15296.39|15411.1|15291.1|9
1623181840000|2021-06-08 19:50:40|15416.97|15296.97|15419.93|15299.93|15419.93|15299.93|15416.93|15296.93|10
1623181850000|2021-06-08 19:50:50|15419.11|15299.11|15421.85|15301.85|15421.85|15301.85|15419.11|15299.11|10
1623181860000|2021-06-08 19:51:00|15422.01|15302.01|15426.09|15306.09|15426.09|15306.09|15421.68|15301.68|9
1623181870000|2021-06-08 19:51:10|15426.22|15306.22|15440.6|15320.6|15440.6|15320.6|15426.22|15306.22|10
1623181880000|2021-06-08 19:51:20|15442.77|15322.77|15440.93|15320.93|15443.8|15323.8|15440.93|15320.93|10
1623181890000|2021-06-08 19:51:30|15440.17|15320.17|15439.17|15319.17|15440.17|15320.17|15438.55|15318.55|10
1623181900000|2021-06-08 19:51:40|15439.46|15319.46|15438.75|15318.75|15439.81|15319.81|15438.24|15318.24|10
1623181910000|2021-06-08 19:51:50|15438.83|15318.83|15437.51|15317.51|15439.79|15319.79|15437.51|15317.51|10
1623181920000|2021-06-08 19:52:00|15437.85|15317.85|15434.09|15314.09|15438.46|15318.46|15434.09|15314.09|10
1623181930000|2021-06-08 19:52:10|15433.25|15313.25|15433.13|15313.13|15434.64|15314.64|15433.12|15313.12|10
1623181940000|2021-06-08 19:52:20|15433.67|15313.67|15431.54|15311.54|15433.88|15313.88|15431.54|15311.54|9
1623181950000|2021-06-08 19:52:30|15429.42|15309.42|15430.78|15310.78|15430.78|15310.78|15428.98|15308.98|10
1623181960000|2021-06-08 19:52:40|15431.12|15311.12|15430.98|15310.98|15431.12|15311.12|15429.4|15309.4|10
1623181970000|2021-06-08 19:52:50|15431.25|15311.25|15436.03|15316.03|15436.03|15316.03|15431.25|15311.25|10
1623181980000|2021-06-08 19:53:00|15436.84|15316.84|15440.43|15320.43|15442.44|15322.44|15436.84|15316.84|10
1623181990000|2021-06-08 19:53:10|15439.71|15319.71|15440.74|15320.74|15441.03|15321.03|15439.24|15319.24|10
1623182000000|2021-06-08 19:53:20|15441.33|15321.33|15442.76|15322.76|15443.27|15323.27|15441.33|15321.33|10
1623182010000|2021-06-08 19:53:30|15442.1|15322.1|15441.89|15321.89|15442.13|15322.13|15440.97|15320.97|10
1623182020000|2021-06-08 19:53:40|15442.64|15322.64|15457.55|15337.55|15457.55|15337.55|15442.64|15322.64|10
1623182030000|2021-06-08 19:53:50|15457.57|15337.57|15464.99|15344.99|15465.27|15345.27|15457.57|15337.57|10
1623182040000|2021-06-08 19:54:00|15465.07|15345.07|15467.15|15347.15|15467.15|15347.15|15464.92|15344.92|8
1623182050000|2021-06-08 19:54:10|15467.41|15347.41|15470.29|15350.29|15471.14|15351.14|15467.12|15347.12|10
1623182060000|2021-06-08 19:54:20|15470.54|15350.54|15467.28|15347.28|15470.54|15350.54|15466.18|15346.18|10
1623182070000|2021-06-08 19:54:30|15467.1|15347.1|15466.68|15346.68|15467.1|15347.1|15465.17|15345.17|10
1623182080000|2021-06-08 19:54:40|15466.75|15346.75|15464.95|15344.95|15466.9|15346.9|15464.93|15344.93|10
1623182090000|2021-06-08 19:54:50|15464.39|15344.39|15461.29|15341.29|15465.22|15345.22|15460.7|15340.7|10
1623182100000|2021-06-08 19:55:00|15461.14|15341.14|15465.79|15345.79|15465.79|15345.79|15460.75|15340.75|10
1623182110000|2021-06-08 19:55:10|15466.44|15346.44|15460.65|15340.65|15466.57|15346.57|15460.65|15340.65|10
1623182120000|2021-06-08 19:55:20|15460.5|15340.5|15457.33|15337.33|15460.5|15340.5|15457.33|15337.33|10
1623182130000|2021-06-08 19:55:30|15456.39|15336.39|15454.46|15334.46|15456.39|15336.39|15454.46|15334.46|10
1623182140000|2021-06-08 19:55:40|15454.66|15334.66|15455.06|15335.06|15455.49|15335.49|15453.92|15333.92|10
1623182150000|2021-06-08 19:55:50|15455.13|15335.13|15456.98|15336.98|15456.98|15336.98|15455.13|15335.13|10
1623182160000|2021-06-08 19:56:00|15457.11|15337.11|15454.84|15334.84|15457.73|15337.73|15454.84|15334.84|10
1623182170000|2021-06-08 19:56:10|15455.36|15335.36|15455.78|15335.78|15455.96|15335.96|15454.59|15334.59|10
1623182180000|2021-06-08 19:56:20|15455.93|15335.93|15457.83|15337.83|15457.83|15337.83|15455.42|15335.42|10
1623182190000|2021-06-08 19:56:30|15458.13|15338.13|15459.27|15339.27|15459.38|15339.38|15458.13|15338.13|10
1623182200000|2021-06-08 19:56:40|15459.33|15339.33|15459.9|15339.9|15460.18|15340.18|15459.33|15339.33|10
1623182210000|2021-06-08 19:56:50|15459.76|15339.76|15464.36|15344.36|15464.36|15344.36|15459.76|15339.76|10
1623182220000|2021-06-08 19:57:00|15464.3|15344.3|15465.9|15345.9|15465.9|15345.9|15463.9|15343.9|10
1623182230000|2021-06-08 19:57:10|15465.53|15345.53|15462.81|15342.81|15466.01|15346.01|15462.81|15342.81|9
1623182240000|2021-06-08 19:57:20|15462.45|15342.45|15461.21|15341.21|15462.45|15342.45|15459.3|15339.3|10
1623182250000|2021-06-08 19:57:30|15461.33|15341.33|15461.49|15341.49|15461.94|15341.94|15460.81|15340.81|10
1623182260000|2021-06-08 19:57:40|15461.53|15341.53|15459.12|15339.12|15461.53|15341.53|15458.32|15338.32|10
1623182270000|2021-06-08 19:57:50|15458.64|15338.64|15460.07|15340.07|15460.07|15340.07|15458.07|15338.07|10
1623182280000|2021-06-08 19:58:00|15459.65|15339.65|15462.06|15342.06|15462.56|15342.56|15459.65|15339.65|10
1623182290000|2021-06-08 19:58:10|15463.24|15343.24|15466.04|15346.04|15466.04|15346.04|15463.24|15343.24|10
1623182300000|2021-06-08 19:58:20|15466.33|15346.33|15471.43|15351.43|15471.43|15351.43|15466.33|15346.33|10
1623182310000|2021-06-08 19:58:30|15475.08|15355.08|15479.2|15359.2|15479.2|15359.2|15475.08|15355.08|10
1623182320000|2021-06-08 19:58:40|15479.32|15359.32|15481.47|15361.47|15481.47|15361.47|15478.53|15358.53|10
1623182330000|2021-06-08 19:58:50|15481.83|15361.83|15480.48|15360.48|15481.83|15361.83|15480.28|15360.28|9
1623182340000|2021-06-08 19:59:00|15480.8|15360.8|15485.15|15365.15|15485.15|15365.15|15480.8|15360.8|10
1623182350000|2021-06-08 19:59:10|15484.55|15364.55|15491.13|15371.13|15491.13|15371.13|15484.55|15364.55|10
1623182360000|2021-06-08 19:59:20|15492.38|15372.38|15504.53|15384.53|15505.33|15385.33|15492.38|15372.38|10
1623182370000|2021-06-08 19:59:30|15505.28|15385.28|15510.44|15390.44|15511.98|15391.98|15505.28|15385.28|10
1623182380000|2021-06-08 19:59:40|15510.35|15390.35|15503.78|15383.78|15510.35|15390.35|15503.78|15383.78|10
1623182390000|2021-06-08 19:59:50|15503.29|15383.29|15488.66|15368.66|15503.29|15383.29|15488.66|15368.66|10
1623182400000|2021-06-08 20:00:00|15486.24|15366.24|15487.24|15367.24|15487.24|15367.24|15481.87|15361.87|9
1623182410000|2021-06-08 20:00:10|15487.41|15367.41|15492.38|15372.38|15492.38|15372.38|15487.41|15367.41|10
1623182420000|2021-06-08 20:00:20|15492.27|15372.27|15484.43|15364.43|15492.27|15372.27|15484.43|15364.43|10
1623182430000|2021-06-08 20:00:30|15483.35|15363.35|15470.24|15350.24|15483.49|15363.49|15470.24|15350.24|10
1623182440000|2021-06-08 20:00:40|15468.67|15348.67|15459.44|15339.44|15469.96|15349.96|15459.44|15339.44|10
1623182450000|2021-06-08 20:00:50|15456.97|15336.97|15453.49|15333.49|15456.97|15336.97|15453.49|15333.49|10
1623182460000|2021-06-08 20:01:00|15453.44|15333.44|15453.41|15333.41|15453.98|15333.98|15452.49|15332.49|10
1623182470000|2021-06-08 20:01:10|15453.13|15333.13|15443.99|15323.99|15453.13|15333.13|15443.99|15323.99|10
1623182480000|2021-06-08 20:01:20|15442.96|15322.96|15434.96|15314.96|15442.96|15322.96|15434.96|15314.96|10
1623182490000|2021-06-08 20:01:30|15435.26|15315.26|15434.75|15314.75|15435.96|15315.96|15434.75|15314.75|10
1623182500000|2021-06-08 20:01:40|15434.22|15314.22|15434.65|15314.65|15434.88|15314.88|15434.07|15314.07|10
1623182510000|2021-06-08 20:01:50|15434.77|15314.77|15438.55|15318.55|15438.55|15318.55|15434.77|15314.77|10
1623182520000|2021-06-08 20:02:00|15438.82|15318.82|15436.02|15316.02|15440.89|15320.89|15436.02|15316.02|10
1623182530000|2021-06-08 20:02:10|15436.26|15316.26|15433.52|15313.52|15436.34|15316.34|15433.52|15313.52|10
1623182540000|2021-06-08 20:02:20|15428.93|15308.93|15421.16|15301.16|15428.93|15308.93|15421.16|15301.16|10
1623182550000|2021-06-08 20:02:30|15420.62|15300.62|15423.87|15303.87|15423.87|15303.87|15420.62|15300.62|10
1623182560000|2021-06-08 20:02:40|15423.6|15303.6|15419.62|15299.62|15423.6|15303.6|15419.62|15299.62|10
1623182570000|2021-06-08 20:02:50|15419.39|15299.39|15427.06|15307.06|15427.06|15307.06|15419.39|15299.39|10
1623182580000|2021-06-08 20:03:00|15427.13|15307.13|15426.99|15306.99|15427.57|15307.57|15426.19|15306.19|10
1623182590000|2021-06-08 20:03:10|15428.53|15308.53|15436.64|15316.64|15436.64|15316.64|15428.53|15308.53|10
1623182600000|2021-06-08 20:03:20|15437.3|15317.3|15436.9|15316.9|15437.76|15317.76|15436.26|15316.26|10
1623182610000|2021-06-08 20:03:30|15438.39|15318.39|15427.24|15307.24|15438.41|15318.41|15427.24|15307.24|10
1623182620000|2021-06-08 20:03:40|15425.88|15305.88|15415.53|15295.53|15425.88|15305.88|15415.53|15295.53|10
1623182630000|2021-06-08 20:03:50|15414.17|15294.17|15417.09|15297.09|15417.09|15297.09|15414.17|15294.17|10
1623182640000|2021-06-08 20:04:00|15417.36|15297.36|15419.01|15299.01|15419.2|15299.2|15416.73|15296.73|10
1623182650000|2021-06-08 20:04:10|15419.26|15299.26|15417.98|15297.98|15419.68|15299.68|15417.98|15297.98|10
1623182660000|2021-06-08 20:04:20|15417.78|15297.78|15418.25|15298.25|15418.25|15298.25|15416.68|15296.68|10
1623182670000|2021-06-08 20:04:30|15418.33|15298.33|15418.67|15298.67|15418.87|15298.87|15417.81|15297.81|10
1623182680000|2021-06-08 20:04:40|15416.6|15296.6|15415.36|15295.36|15417.08|15297.08|15415.36|15295.36|10
1623182690000|2021-06-08 20:04:50|15414.57|15294.57|15415.29|15295.29|15416.68|15296.68|15413.39|15293.39|10
1623182700000|2021-06-08 20:05:00|15414.96|15294.96|15412.95|15292.95|15414.97|15294.97|15412.02|15292.02|10
1623182710000|2021-06-08 20:05:10|15413.75|15293.75|15416.84|15296.84|15416.84|15296.84|15413.51|15293.51|10
1623182720000|2021-06-08 20:05:20|15416.2|15296.2|15417.51|15297.51|15417.51|15297.51|15416.05|15296.05|10
1623182730000|2021-06-08 20:05:30|15417.89|15297.89|15417.15|15297.15|15418.25|15298.25|15417.15|15297.15|9
1623182740000|2021-06-08 20:05:40|15417.63|15297.63|15420.91|15300.91|15420.91|15300.91|15417.41|15297.41|9
1623182750000|2021-06-08 20:05:50|15421.19|15301.19|15420.03|15300.03|15421.54|15301.54|15420.03|15300.03|10
1623182760000|2021-06-08 20:06:00|15419.87|15299.87|15418.7|15298.7|15419.87|15299.87|15418.51|15298.51|10
1623182770000|2021-06-08 20:06:10|15419.53|15299.53|15424.89|15304.89|15424.89|15304.89|15419.43|15299.43|10
1623182780000|2021-06-08 20:06:20|15424.9|15304.9|15423.78|15303.78|15426.11|15306.11|15423.78|15303.78|10
1623182790000|2021-06-08 20:06:30|15423.49|15303.49|15422.23|15302.23|15423.49|15303.49|15422.23|15302.23|10
1623182800000|2021-06-08 20:06:40|15421.19|15301.19|15420.02|15300.02|15421.99|15301.99|15419.54|15299.54|10
1623182810000|2021-06-08 20:06:50|15419.65|15299.65|15418.94|15298.94|15419.65|15299.65|15418.2|15298.2|10
1623182820000|2021-06-08 20:07:00|15418.75|15298.75|15414.21|15294.21|15418.76|15298.76|15414.21|15294.21|10
1623182830000|2021-06-08 20:07:10|15413.64|15293.64|15409.61|15289.61|15413.64|15293.64|15409.29|15289.29|10
1623182840000|2021-06-08 20:07:20|15410.03|15290.03|15410.39|15290.39|15410.77|15290.77|15410.03|15290.03|10
1623182850000|2021-06-08 20:07:30|15410.89|15290.89|15413.08|15293.08|15413.36|15293.36|15410.89|15290.89|10
1623182860000|2021-06-08 20:07:40|15413.5|15293.5|15412.96|15292.96|15414.31|15294.31|15412.96|15292.96|10
1623182870000|2021-06-08 20:07:50|15413.26|15293.26|15413.56|15293.56|15413.74|15293.74|15413.04|15293.04|9
1623182880000|2021-06-08 20:08:00|15413.87|15293.87|15414.82|15294.82|15415.02|15295.02|15413.87|15293.87|10
1623182890000|2021-06-08 20:08:10|15415.9|15295.9|15420.48|15300.48|15420.59|15300.59|15415.9|15295.9|10
1623182900000|2021-06-08 20:08:20|15422.1|15302.1|15424.23|15304.23|15424.42|15304.42|15422.1|15302.1|10
1623182910000|2021-06-08 20:08:30|15423.85|15303.85|15424.86|15304.86|15424.86|15304.86|15423.51|15303.51|10
1623182920000|2021-06-08 20:08:40|15424.82|15304.82|15422.35|15302.35|15424.82|15304.82|15422.35|15302.35|10
1623182930000|2021-06-08 20:08:50|15421.52|15301.52|15421.82|15301.82|15421.82|15301.82|15420.02|15300.02|10
1623182940000|2021-06-08 20:09:00|15421.56|15301.56|15418.43|15298.43|15421.56|15301.56|15418.43|15298.43|9
1623182950000|2021-06-08 20:09:10|15416.57|15296.57|15416.31|15296.31|15416.97|15296.97|15416.12|15296.12|10
1623182960000|2021-06-08 20:09:20|15416.6|15296.6|15415.9|15295.9|15416.6|15296.6|15415.49|15295.49|10
1623182970000|2021-06-08 20:09:30|15416.11|15296.11|15418.96|15298.96|15419.12|15299.12|15416.11|15296.11|10
1623182980000|2021-06-08 20:09:40|15419.2|15299.2|15420.77|15300.77|15420.77|15300.77|15418.95|15298.95|10
1623182990000|2021-06-08 20:09:50|15421.25|15301.25|15427.66|15307.66|15427.66|15307.66|15421.14|15301.14|10
1623183000000|2021-06-08 20:10:00|15427.78|15307.78|15431.86|15311.86|15431.86|15311.86|15427.78|15307.78|10
1623183010000|2021-06-08 20:10:10|15431.79|15311.79|15436.5|15316.5|15436.5|15316.5|15431.79|15311.79|10
1623183020000|2021-06-08 20:10:20|15438.39|15318.39|15441.84|15321.84|15442.12|15322.12|15438.39|15318.39|10
1623183030000|2021-06-08 20:10:30|15441.43|15321.43|15450.07|15330.07|15450.07|15330.07|15441.43|15321.43|9
1623183040000|2021-06-08 20:10:40|15450.15|15330.15|15454.93|15334.93|15454.93|15334.93|15450.15|15330.15|10
1623183050000|2021-06-08 20:10:50|15455.74|15335.74|15461.37|15341.37|15461.37|15341.37|15455.74|15335.74|10
1623183060000|2021-06-08 20:11:00|15461.35|15341.35|15459.15|15339.15|15462.55|15342.55|15459.08|15339.08|10
1623183070000|2021-06-08 20:11:10|15457.78|15337.78|15453.18|15333.18|15457.78|15337.78|15453.18|15333.18|10
1623183080000|2021-06-08 20:11:20|15452.63|15332.63|15448.13|15328.13|15452.91|15332.91|15448.13|15328.13|10
1623183090000|2021-06-08 20:11:30|15446.46|15326.46|15444.9|15324.9|15446.46|15326.46|15444.17|15324.17|10
1623183100000|2021-06-08 20:11:40|15444.04|15324.04|15439.31|15319.31|15444.04|15324.04|15439.31|15319.31|10
1623183110000|2021-06-08 20:11:50|15439.3|15319.3|15440.22|15320.22|15440.22|15320.22|15438.99|15318.99|10
1623183120000|2021-06-08 20:12:00|15440.46|15320.46|15441.64|15321.64|15441.86|15321.86|15440.46|15320.46|9
1623183130000|2021-06-08 20:12:10|15441.56|15321.56|15443.29|15323.29|15443.45|15323.45|15441.56|15321.56|10
1623183140000|2021-06-08 20:12:20|15443.74|15323.74|15448.45|15328.45|15448.45|15328.45|15443.57|15323.57|10
1623183150000|2021-06-08 20:12:30|15449.29|15329.29|15451.01|15331.01|15451.01|15331.01|15449.29|15329.29|8
1623183160000|2021-06-08 20:12:40|15450.2|15330.2|15451.62|15331.62|15452.31|15332.31|15450.2|15330.2|10
1623183170000|2021-06-08 20:12:50|15449.98|15329.98|15443.85|15323.85|15449.98|15329.98|15443.85|15323.85|10
1623183180000|2021-06-08 20:13:00|15443.35|15323.35|15440.59|15320.59|15443.35|15323.35|15440.39|15320.39|10
1623183190000|2021-06-08 20:13:10|15439.52|15319.52|15437.61|15317.61|15439.52|15319.52|15437.61|15317.61|10
1623183200000|2021-06-08 20:13:20|15436.51|15316.51|15428.24|15308.24|15436.51|15316.51|15428.24|15308.24|10
1623183210000|2021-06-08 20:13:30|15428.26|15308.26|15426.72|15306.72|15428.84|15308.84|15426.72|15306.72|10
1623183220000|2021-06-08 20:13:40|15427.3|15307.3|15427.71|15307.71|15427.71|15307.71|15426.96|15306.96|10
1623183230000|2021-06-08 20:13:50|15427.97|15307.97|15422.76|15302.76|15427.97|15307.97|15422.65|15302.65|10
1623183240000|2021-06-08 20:14:00|15422.14|15302.14|15417.32|15297.32|15422.14|15302.14|15416.91|15296.91|10
1623183250000|2021-06-08 20:14:10|15416.6|15296.6|15414.76|15294.76|15416.6|15296.6|15414.76|15294.76|10
1623183260000|2021-06-08 20:14:20|15413.45|15293.45|15405.09|15285.09|15413.45|15293.45|15405.09|15285.09|10
1623183270000|2021-06-08 20:14:30|15404.32|15284.32|15405.79|15285.79|15406.38|15286.38|15403.33|15283.33|10
1623183280000|2021-06-08 20:14:40|15405.82|15285.82|15407.18|15287.18|15407.18|15287.18|15405.82|15285.82|10
1623183290000|2021-06-08 20:14:50|15406.53|15286.53|15406.17|15286.17|15407.82|15287.82|15406.11|15286.11|10
1623183300000|2021-06-08 20:15:00|15406.62|15286.62|15407.62|15287.62|15408.81|15288.81|15406.62|15286.62|10
1623183310000|2021-06-08 20:15:10|15407.42|15287.42|15401.37|15281.37|15407.42|15287.42|15401.37|15281.37|10
1623183320000|2021-06-08 20:15:20|15400.77|15280.77|15402.13|15282.13|15402.51|15282.51|15400.21|15280.21|9
1623183330000|2021-06-08 20:15:30|15402.45|15282.45|15399.05|15279.05|15403.19|15283.19|15398.89|15278.89|10
1623183340000|2021-06-08 20:15:40|15398.77|15278.77|15395.92|15275.92|15398.77|15278.77|15395.92|15275.92|10
1623183350000|2021-06-08 20:15:50|15395.61|15275.61|15393.75|15273.75|15395.62|15275.62|15393.75|15273.75|10
1623183360000|2021-06-08 20:16:00|15393.53|15273.53|15384.56|15264.56|15393.53|15273.53|15384.56|15264.56|10
1623183370000|2021-06-08 20:16:10|15383.23|15263.23|15379.36|15259.36|15383.24|15263.24|15378.58|15258.58|10
1623183380000|2021-06-08 20:16:20|15378.66|15258.66|15374.73|15254.73|15378.66|15258.66|15374.53|15254.53|10
1623183390000|2021-06-08 20:16:30|15374.64|15254.64|15376.18|15256.18|15376.18|15256.18|15374.43|15254.43|10
1623183400000|2021-06-08 20:16:40|15377.52|15257.52|15381.5|15261.5|15381.5|15261.5|15377.05|15257.05|10
1623183410000|2021-06-08 20:16:50|15382.96|15262.96|15386.56|15266.56|15386.56|15266.56|15382.69|15262.69|10
1623183420000|2021-06-08 20:17:00|15386.8|15266.8|15390.26|15270.26|15390.26|15270.26|15386.8|15266.8|10
1623183430000|2021-06-08 20:17:10|15390.27|15270.27|15396.76|15276.76|15396.76|15276.76|15390.27|15270.27|10
1623183440000|2021-06-08 20:17:20|15396.97|15276.97|15396.4|15276.4|15397.29|15277.29|15396.4|15276.4|10
1623183450000|2021-06-08 20:17:30|15395.69|15275.69|15391.1|15271.1|15395.69|15275.69|15391.06|15271.06|10
1623183460000|2021-06-08 20:17:40|15390.98|15270.98|15385.95|15265.95|15390.98|15270.98|15385.94|15265.94|10
1623183470000|2021-06-08 20:17:50|15385.02|15265.02|15387.07|15267.07|15387.07|15267.07|15385.02|15265.02|10
1623183480000|2021-06-08 20:18:00|15387.73|15267.73|15388.57|15268.57|15388.93|15268.93|15387.51|15267.51|10
1623183490000|2021-06-08 20:18:10|15388.69|15268.69|15388.62|15268.62|15389.33|15269.33|15388.32|15268.32|10
1623183500000|2021-06-08 20:18:20|15388.8|15268.8|15387.46|15267.46|15388.97|15268.97|15386.98|15266.98|10
1623183510000|2021-06-08 20:18:30|15387.25|15267.25|15389.13|15269.13|15389.13|15269.13|15387.25|15267.25|8
1623183520000|2021-06-08 20:18:40|15389.62|15269.62|15389.14|15269.14|15389.9|15269.9|15388.81|15268.81|10
1623183530000|2021-06-08 20:18:50|15389.71|15269.71|15391.58|15271.58|15391.77|15271.77|15389.6|15269.6|10
1623183540000|2021-06-08 20:19:00|15391.65|15271.65|15391.77|15271.77|15392.54|15272.54|15391.33|15271.33|10
1623183550000|2021-06-08 20:19:10|15391.69|15271.69|15394.21|15274.21|15394.21|15274.21|15391.69|15271.69|10
1623183560000|2021-06-08 20:19:20|15394.58|15274.58|15395.21|15275.21|15395.83|15275.83|15394.58|15274.58|10
1623183570000|2021-06-08 20:19:30|15395.67|15275.67|15396.94|15276.94|15397.08|15277.08|15395.51|15275.51|10
1623183580000|2021-06-08 20:19:40|15397.02|15277.02|15396.07|15276.07|15397.02|15277.02|15395.11|15275.11|9
1623183590000|2021-06-08 20:19:50|15396.1|15276.1|15396.75|15276.75|15396.92|15276.92|15396.1|15276.1|10
1623183600000|2021-06-08 20:20:00|15396.7|15276.7|15399.7|15279.7|15399.7|15279.7|15396.7|15276.7|10
1623183610000|2021-06-08 20:20:10|15399.59|15279.59|15401.59|15281.59|15401.59|15281.59|15399.59|15279.59|10
1623183620000|2021-06-08 20:20:20|15401.53|15281.53|15402.63|15282.63|15402.63|15282.63|15401.53|15281.53|10
1623183630000|2021-06-08 20:20:30|15402.94|15282.94|15401.65|15281.65|15402.94|15282.94|15401.46|15281.46|10
1623183640000|2021-06-08 20:20:40|15401.37|15281.37|15399.83|15279.83|15401.37|15281.37|15399.83|15279.83|9
1623183650000|2021-06-08 20:20:50|15399.88|15279.88|15397.91|15277.91|15400.11|15280.11|15397.91|15277.91|10
1623183660000|2021-06-08 20:21:00|15397.69|15277.69|15399.58|15279.58|15399.58|15279.58|15397.69|15277.69|9
1623183670000|2021-06-08 20:21:10|15399.44|15279.44|15400.16|15280.16|15400.19|15280.19|15398.93|15278.93|10
1623183680000|2021-06-08 20:21:20|15400.53|15280.53|15403.33|15283.33|15403.69|15283.69|15400.53|15280.53|9
1623183690000|2021-06-08 20:21:30|15403.16|15283.16|15401.13|15281.13|15403.16|15283.16|15401.13|15281.13|10
1623183700000|2021-06-08 20:21:40|15401.37|15281.37|15402.9|15282.9|15402.9|15282.9|15401.37|15281.37|8
1623183710000|2021-06-08 20:21:50|15403.36|15283.36|15409.37|15289.37|15409.37|15289.37|15403.36|15283.36|10
1623183720000|2021-06-08 20:22:00|15410.1|15290.1|15412.86|15292.86|15412.86|15292.86|15409.2|15289.2|10
1623183730000|2021-06-08 20:22:10|15413.27|15293.27|15418.23|15298.23|15418.23|15298.23|15413.27|15293.27|10
1623183740000|2021-06-08 20:22:20|15418.14|15298.14|15422.96|15302.96|15422.96|15302.96|15418.14|15298.14|10
1623183750000|2021-06-08 20:22:30|15423.97|15303.97|15423.63|15303.63|15424.28|15304.28|15422.94|15302.94|9
1623183760000|2021-06-08 20:22:40|15422.86|15302.86|15423.14|15303.14|15423.75|15303.75|15422.77|15302.77|10
1623183770000|2021-06-08 20:22:50|15423.55|15303.55|15425.99|15305.99|15425.99|15305.99|15423.52|15303.52|10
1623183780000|2021-06-08 20:23:00|15426.41|15306.41|15423.53|15303.53|15426.41|15306.41|15423.53|15303.53|10
1623183790000|2021-06-08 20:23:10|15423.62|15303.62|15426.45|15306.45|15426.45|15306.45|15423.55|15303.55|10
1623183800000|2021-06-08 20:23:20|15426.73|15306.73|15429.73|15309.73|15429.73|15309.73|15426.73|15306.73|10
1623183810000|2021-06-08 20:23:30|15429.65|15309.65|15428.95|15308.95|15429.79|15309.79|15428.81|15308.81|10
1623183820000|2021-06-08 20:23:40|15428.92|15308.92|15428.39|15308.39|15428.92|15308.92|15428.05|15308.05|10
1623183830000|2021-06-08 20:23:50|15428.36|15308.36|15429.56|15309.56|15429.56|15309.56|15428.36|15308.36|10
1623183840000|2021-06-08 20:24:00|15429.19|15309.19|15432.87|15312.87|15433.93|15313.93|15429.19|15309.19|10
1623183850000|2021-06-08 20:24:10|15433.03|15313.03|15439.55|15319.55|15439.55|15319.55|15433.03|15313.03|10
1623183860000|2021-06-08 20:24:20|15440.6|15320.6|15443.26|15323.26|15443.54|15323.54|15440.6|15320.6|10
1623183870000|2021-06-08 20:24:30|15443.87|15323.87|15444.46|15324.46|15444.46|15324.46|15443.81|15323.81|10
1623183880000|2021-06-08 20:24:40|15444.33|15324.33|15443.79|15323.79|15444.33|15324.33|15443.39|15323.39|10
1623183890000|2021-06-08 20:24:50|15444.27|15324.27|15459|15339|15459|15339|15444.27|15324.27|10
1623183900000|2021-06-08 20:25:00|15462.44|15342.44|15464.52|15344.52|15464.67|15344.67|15462.07|15342.07|9
1623183910000|2021-06-08 20:25:10|15466.19|15346.19|15482.05|15362.05|15482.05|15362.05|15466.19|15346.19|10
1623183920000|2021-06-08 20:25:20|15483.1|15363.1|15480.1|15360.1|15483.1|15363.1|15480.1|15360.1|10
1623183930000|2021-06-08 20:25:30|15479.43|15359.43|15478.15|15358.15|15479.43|15359.43|15477.03|15357.03|10
1623183940000|2021-06-08 20:25:40|15478.11|15358.11|15478.95|15358.95|15478.95|15358.95|15477.18|15357.18|9
1623183950000|2021-06-08 20:25:50|15480.45|15360.45|15486.23|15366.23|15486.23|15366.23|15480.31|15360.31|10
1623183960000|2021-06-08 20:26:00|15486.61|15366.61|15487.35|15367.35|15487.49|15367.49|15486.36|15366.36|10
1623183970000|2021-06-08 20:26:10|15488.04|15368.04|15490.11|15370.11|15490.11|15370.11|15487.96|15367.96|10
1623183980000|2021-06-08 20:26:20|15490.59|15370.59|15495.8|15375.8|15495.8|15375.8|15490.24|15370.24|9
1623183990000|2021-06-08 20:26:30|15495.85|15375.85|15503.14|15383.14|15503.14|15383.14|15495.85|15375.85|10
1623184000000|2021-06-08 20:26:40|15504.34|15384.34|15508.59|15388.59|15508.59|15388.59|15504.34|15384.34|10
1623184010000|2021-06-08 20:26:50|15509.29|15389.29|15517.35|15397.35|15517.88|15397.88|15509.29|15389.29|10
1623184020000|2021-06-08 20:27:00|15517.83|15397.83|15520.51|15400.51|15520.67|15400.67|15517.83|15397.83|10
1623184030000|2021-06-08 20:27:10|15520.66|15400.66|15516.18|15396.18|15520.66|15400.66|15515.99|15395.99|10
1623184040000|2021-06-08 20:27:20|15516.04|15396.04|15514.87|15394.87|15516.04|15396.04|15513.07|15393.07|10
1623184050000|2021-06-08 20:27:30|15515.11|15395.11|15532.99|15412.99|15532.99|15412.99|15515.11|15395.11|10
1623184060000|2021-06-08 20:27:40|15542.63|15422.63|15561.88|15441.88|15561.88|15441.88|15542.63|15422.63|10
1623184070000|2021-06-08 20:27:50|15561.53|15441.53|15564.37|15444.37|15564.37|15444.37|15560.31|15440.31|10
1623184080000|2021-06-08 20:28:00|15565.11|15445.11|15568.26|15448.26|15570.22|15450.22|15565.11|15445.11|10
1623184090000|2021-06-08 20:28:10|15567.1|15447.1|15557.32|15437.32|15567.1|15447.1|15557.32|15437.32|10
1623184100000|2021-06-08 20:28:20|15556.67|15436.67|15547.82|15427.82|15556.67|15436.67|15546.95|15426.95|10
1623184110000|2021-06-08 20:28:30|15547.93|15427.93|15553.77|15433.77|15554.25|15434.25|15547.93|15427.93|10
1623184120000|2021-06-08 20:28:40|15553.41|15433.41|15557.27|15437.27|15557.33|15437.33|15553.41|15433.41|10
1623184130000|2021-06-08 20:28:50|15558.62|15438.62|15573.23|15453.23|15573.26|15453.26|15558.62|15438.62|9
1623184140000|2021-06-08 20:29:00|15576.23|15456.23|15589.61|15469.61|15589.61|15469.61|15576.23|15456.23|10
1623184150000|2021-06-08 20:29:10|15590.48|15470.48|15598.17|15478.17|15598.17|15478.17|15589.48|15469.48|10
1623184160000|2021-06-08 20:29:20|15599.25|15479.25|15607.52|15487.52|15607.52|15487.52|15599.25|15479.25|10
1623184170000|2021-06-08 20:29:30|15605.83|15485.83|15600.99|15480.99|15605.83|15485.83|15600.66|15480.66|10
1623184180000|2021-06-08 20:29:40|15601.99|15481.99|15602.12|15482.12|15603.45|15483.45|15601.71|15481.71|10
1623184190000|2021-06-08 20:29:50|15602.41|15482.41|15606.46|15486.46|15606.46|15486.46|15602.25|15482.25|10
1623184200000|2021-06-08 20:30:00|15608.17|15488.17|15604.59|15484.59|15608.65|15488.65|15604.02|15484.02|10
1623184210000|2021-06-08 20:30:10|15603.79|15483.79|15593.22|15473.22|15603.79|15483.79|15593.22|15473.22|10
1623184220000|2021-06-08 20:30:20|15592.5|15472.5|15588.23|15468.23|15592.5|15472.5|15588.23|15468.23|10
1623184230000|2021-06-08 20:30:30|15587.81|15467.81|15587.31|15467.31|15587.81|15467.81|15586.83|15466.83|10
1623184240000|2021-06-08 20:30:40|15587.75|15467.75|15594.9|15474.9|15594.9|15474.9|15587.75|15467.75|10
1623184250000|2021-06-08 20:30:50|15595.32|15475.32|15593.5|15473.5|15595.92|15475.92|15592.62|15472.62|10
1623184260000|2021-06-08 20:31:00|15591.89|15471.89|15590.88|15470.88|15591.89|15471.89|15589.85|15469.85|10
1623184270000|2021-06-08 20:31:10|15591.03|15471.03|15596.02|15476.02|15596.02|15476.02|15591.03|15471.03|10
1623184280000|2021-06-08 20:31:20|15595.73|15475.73|15595.18|15475.18|15595.73|15475.73|15594.42|15474.42|10
1623184290000|2021-06-08 20:31:30|15595.45|15475.45|15596.98|15476.98|15596.98|15476.98|15594.81|15474.81|10
1623184300000|2021-06-08 20:31:40|15597.41|15477.41|15602.49|15482.49|15602.49|15482.49|15597.41|15477.41|10
1623184310000|2021-06-08 20:31:50|15602.78|15482.78|15609.03|15489.03|15609.03|15489.03|15602.78|15482.78|10
1623184320000|2021-06-08 20:32:00|15608.53|15488.53|15604.91|15484.91|15609.37|15489.37|15604.91|15484.91|10
1623184330000|2021-06-08 20:32:10|15604.86|15484.86|15604.3|15484.3|15604.86|15484.86|15602.51|15482.51|10
1623184340000|2021-06-08 20:32:20|15604.55|15484.55|15599.54|15479.54|15604.55|15484.55|15599.54|15479.54|9
1623184350000|2021-06-08 20:32:30|15599.71|15479.71|15600.16|15480.16|15600.3|15480.3|15599.65|15479.65|10
1623184360000|2021-06-08 20:32:40|15601.06|15481.06|15603.93|15483.93|15603.93|15483.93|15600.89|15480.89|10
1623184370000|2021-06-08 20:32:50|15604.51|15484.51|15610.79|15490.79|15610.79|15490.79|15604.51|15484.51|10
1623184380000|2021-06-08 20:33:00|15611.18|15491.18|15612.05|15492.05|15612.06|15492.06|15610.38|15490.38|10
1623184390000|2021-06-08 20:33:10|15612.37|15492.37|15613.56|15493.56|15614.03|15494.03|15612.37|15492.37|10
1623184400000|2021-06-08 20:33:20|15612.43|15492.43|15607.78|15487.78|15612.43|15492.43|15607.78|15487.78|10
1623184410000|2021-06-08 20:33:30|15606.72|15486.72|15601.66|15481.66|15606.72|15486.72|15601.66|15481.66|10
1623184420000|2021-06-08 20:33:40|15600.5|15480.5|15605.09|15485.09|15605.09|15485.09|15600.46|15480.46|10
1623184430000|2021-06-08 20:33:50|15605.38|15485.38|15604.05|15484.05|15605.6|15485.6|15604.05|15484.05|10
1623184440000|2021-06-08 20:34:00|15602.53|15482.53|15601.07|15481.07|15602.53|15482.53|15600.6|15480.6|10
1623184450000|2021-06-08 20:34:10|15601.54|15481.54|15600.34|15480.34|15602.31|15482.31|15600.34|15480.34|10
1623184460000|2021-06-08 20:34:20|15600.15|15480.15|15593.81|15473.81|15600.15|15480.15|15593.62|15473.62|10
1623184470000|2021-06-08 20:34:30|15593.25|15473.25|15591.85|15471.85|15593.25|15473.25|15591.53|15471.53|10
1623184480000|2021-06-08 20:34:40|15593.01|15473.01|15590.82|15470.82|15593.59|15473.59|15590.82|15470.82|10
1623184490000|2021-06-08 20:34:50|15590.54|15470.54|15584.94|15464.94|15590.54|15470.54|15584.94|15464.94|10
1623184500000|2021-06-08 20:35:00|15585.08|15465.08|15581.77|15461.77|15585.08|15465.08|15581.25|15461.25|10
1623184510000|2021-06-08 20:35:10|15581.52|15461.52|15579.54|15459.54|15581.52|15461.52|15579.54|15459.54|10
1623184520000|2021-06-08 20:35:20|15579.89|15459.89|15578.52|15458.52|15579.93|15459.93|15578.52|15458.52|10
1623184530000|2021-06-08 20:35:30|15578.57|15458.57|15575.87|15455.87|15578.57|15458.57|15575.87|15455.87|10
1623184540000|2021-06-08 20:35:40|15573.71|15453.71|15571.18|15451.18|15573.71|15453.71|15571.18|15451.18|10
1623184550000|2021-06-08 20:35:50|15571.09|15451.09|15567.79|15447.79|15571.09|15451.09|15567.79|15447.79|10
1623184560000|2021-06-08 20:36:00|15567.15|15447.15|15569.69|15449.69|15569.69|15449.69|15566.02|15446.02|10
1623184570000|2021-06-08 20:36:10|15570.84|15450.84|15578.47|15458.47|15578.47|15458.47|15570.84|15450.84|10
1623184580000|2021-06-08 20:36:20|15579.91|15459.91|15578.95|15458.95|15580.9|15460.9|15578.95|15458.95|10
1623184590000|2021-06-08 20:36:30|15580.08|15460.08|15579.11|15459.11|15580.27|15460.27|15579.11|15459.11|10
1623184600000|2021-06-08 20:36:40|15578.2|15458.2|15578.1|15458.1|15579.5|15459.5|15578.05|15458.05|10
1623184610000|2021-06-08 20:36:50|15577.83|15457.83|15576.95|15456.95|15578.62|15458.62|15576.95|15456.95|10
1623184620000|2021-06-08 20:37:00|15577.76|15457.76|15573.77|15453.77|15577.76|15457.76|15573.77|15453.77|10
1623184630000|2021-06-08 20:37:10|15573.61|15453.61|15569.52|15449.52|15573.61|15453.61|15569.43|15449.43|10
1623184640000|2021-06-08 20:37:20|15568.42|15448.42|15561.13|15441.13|15568.42|15448.42|15561.13|15441.13|10
1623184650000|2021-06-08 20:37:30|15561.01|15441.01|15552.74|15432.74|15561.01|15441.01|15552.56|15432.56|10
1623184660000|2021-06-08 20:37:40|15551|15431|15547.59|15427.59|15551|15431|15547.24|15427.24|10
1623184670000|2021-06-08 20:37:50|15547.33|15427.33|15545.97|15425.97|15547.33|15427.33|15545.23|15425.23|10
1623184680000|2021-06-08 20:38:00|15546.54|15426.54|15546.32|15426.32|15546.73|15426.73|15545.42|15425.42|10
1623184690000|2021-06-08 20:38:10|15546.15|15426.15|15549.57|15429.57|15549.57|15429.57|15546.15|15426.15|10
1623184700000|2021-06-08 20:38:20|15550.1|15430.1|15553.84|15433.84|15553.84|15433.84|15550.1|15430.1|10
1623184710000|2021-06-08 20:38:30|15554.11|15434.11|15564.21|15444.21|15564.21|15444.21|15554.11|15434.11|10
1623184720000|2021-06-08 20:38:40|15563.29|15443.29|15571.54|15451.54|15571.54|15451.54|15563.29|15443.29|9
1623184730000|2021-06-08 20:38:50|15572.33|15452.33|15567.6|15447.6|15572.33|15452.33|15567.6|15447.6|10
1623184740000|2021-06-08 20:39:00|15567.94|15447.94|15564.47|15444.47|15567.94|15447.94|15564.47|15444.47|10
1623184750000|2021-06-08 20:39:10|15566.3|15446.3|15565.21|15445.21|15566.47|15446.47|15565.14|15445.14|10
1623184760000|2021-06-08 20:39:20|15564.55|15444.55|15561.69|15441.69|15564.55|15444.55|15561.69|15441.69|9
1623184770000|2021-06-08 20:39:30|15561.55|15441.55|15562.11|15442.11|15562.11|15442.11|15561.27|15441.27|10
1623184780000|2021-06-08 20:39:40|15561.28|15441.28|15565.44|15445.44|15565.78|15445.78|15561.28|15441.28|10
1623184790000|2021-06-08 20:39:50|15565.78|15445.78|15572.33|15452.33|15572.82|15452.82|15565.78|15445.78|10
1623184800000|2021-06-08 20:40:00|15572.52|15452.52|15574.65|15454.65|15574.91|15454.91|15572.16|15452.16|10
1623184810000|2021-06-08 20:40:10|15574.56|15454.56|15570.04|15450.04|15574.56|15454.56|15570.04|15450.04|10
1623184820000|2021-06-08 20:40:20|15569.65|15449.65|15566.99|15446.99|15569.65|15449.65|15566.99|15446.99|10
1623184830000|2021-06-08 20:40:30|15567.09|15447.09|15567.92|15447.92|15568.03|15448.03|15565.96|15445.96|10
1623184840000|2021-06-08 20:40:40|15567.91|15447.91|15566.56|15446.56|15567.91|15447.91|15566.56|15446.56|10
1623184850000|2021-06-08 20:40:50|15566.53|15446.53|15566.56|15446.56|15566.9|15446.9|15566.4|15446.4|10
1623184860000|2021-06-08 20:41:00|15566.46|15446.46|15573.94|15453.94|15573.94|15453.94|15566.46|15446.46|10
1623184870000|2021-06-08 20:41:10|15573.75|15453.75|15589.44|15469.44|15589.44|15469.44|15573.75|15453.75|10
1623184880000|2021-06-08 20:41:20|15590.31|15470.31|15595.55|15475.55|15596.22|15476.22|15590.31|15470.31|10
1623184890000|2021-06-08 20:41:30|15595.87|15475.87|15595.6|15475.6|15595.87|15475.87|15594.32|15474.32|10
1623184900000|2021-06-08 20:41:40|15595.23|15475.23|15600.61|15480.61|15600.7|15480.7|15595.16|15475.16|10
1623184910000|2021-06-08 20:41:50|15600.33|15480.33|15617.01|15497.01|15617.01|15497.01|15600.33|15480.33|10
1623184920000|2021-06-08 20:42:00|15616.85|15496.85|15624.57|15504.57|15624.57|15504.57|15616.85|15496.85|10
1623184930000|2021-06-08 20:42:10|15625.32|15505.32|15650.77|15530.77|15650.77|15530.77|15625.32|15505.32|10
1623184940000|2021-06-08 20:42:20|15651.7|15531.7|15638.79|15518.79|15651.7|15531.7|15638.79|15518.79|10
1623184950000|2021-06-08 20:42:30|15635.44|15515.44|15625.51|15505.51|15635.44|15515.44|15623.17|15503.17|10
1623184960000|2021-06-08 20:42:40|15628.28|15508.28|15629.86|15509.86|15630.97|15510.97|15628.28|15508.28|10
1623184970000|2021-06-08 20:42:50|15631.59|15511.59|15635.35|15515.35|15635.64|15515.64|15631.59|15511.59|10
1623184980000|2021-06-08 20:43:00|15635.34|15515.34|15647.97|15527.97|15647.97|15527.97|15635.34|15515.34|10
1623184990000|2021-06-08 20:43:10|15648.79|15528.79|15652.46|15532.46|15653.12|15533.12|15648.79|15528.79|10
1623185000000|2021-06-08 20:43:20|15652.73|15532.73|15657.17|15537.17|15657.26|15537.26|15652.73|15532.73|10
1623185010000|2021-06-08 20:43:30|15658.4|15538.4|15666.21|15546.21|15666.52|15546.52|15657.8|15537.8|10
1623185020000|2021-06-08 20:43:40|15665.01|15545.01|15673.42|15553.42|15673.42|15553.42|15665.01|15545.01|10
1623185030000|2021-06-08 20:43:50|15673.02|15553.02|15674.44|15554.44|15675.77|15555.77|15673.02|15553.02|10
1623185040000|2021-06-08 20:44:00|15674|15554|15674.08|15554.08|15675.69|15555.69|15674|15554|10
1623185050000|2021-06-08 20:44:10|15674.21|15554.21|15674.2|15554.2|15675.1|15555.1|15673.48|15553.48|10
1623185060000|2021-06-08 20:44:20|15673.99|15553.99|15667.27|15547.27|15673.99|15553.99|15667.27|15547.27|10
1623185070000|2021-06-08 20:44:30|15668.49|15548.49|15670.42|15550.42|15670.42|15550.42|15668.08|15548.08|10
1623185080000|2021-06-08 20:44:40|15671.6|15551.6|15674.55|15554.55|15674.9|15554.9|15671.6|15551.6|10
1623185090000|2021-06-08 20:44:50|15674.99|15554.99|15676.86|15556.86|15676.92|15556.92|15674.99|15554.99|10
1623185100000|2021-06-08 20:45:00|15677.12|15557.12|15677|15557|15678.29|15558.29|15676.46|15556.46|10
1623185110000|2021-06-08 20:45:10|15676.34|15556.34|15673.87|15553.87|15676.7|15556.7|15673.87|15553.87|10
1623185120000|2021-06-08 20:45:20|15673.47|15553.47|15670.97|15550.97|15673.54|15553.54|15670.97|15550.97|10
1623185130000|2021-06-08 20:45:30|15670.08|15550.08|15666.2|15546.2|15670.08|15550.08|15665.59|15545.59|10
1623185140000|2021-06-08 20:45:40|15666.11|15546.11|15689.69|15569.69|15689.69|15569.69|15666.11|15546.11|10
1623185150000|2021-06-08 20:45:50|15690.53|15570.53|15732.5|15612.5|15732.5|15612.5|15690.53|15570.53|10
1623185160000|2021-06-08 20:46:00|15732.4|15612.4|15738.59|15618.59|15738.59|15618.59|15732.4|15612.4|10
1623185170000|2021-06-08 20:46:10|15739.71|15619.71|15735.69|15615.69|15739.71|15619.71|15735.08|15615.08|10
1623185180000|2021-06-08 20:46:20|15735.66|15615.66|15745.18|15625.18|15745.18|15625.18|15735.66|15615.66|10
1623185190000|2021-06-08 20:46:30|15746.17|15626.17|15746.83|15626.83|15747.99|15627.99|15746.17|15626.17|10
1623185200000|2021-06-08 20:46:40|15748.29|15628.29|15773.53|15653.53|15773.69|15653.69|15748.29|15628.29|10
1623185210000|2021-06-08 20:46:50|15774.54|15654.54|15770.28|15650.28|15774.54|15654.54|15768.6|15648.6|10
1623185220000|2021-06-08 20:47:00|15772.24|15652.24|15773.67|15653.67|15775.14|15655.14|15772.21|15652.21|10
1623185230000|2021-06-08 20:47:10|15774.93|15654.93|15773.66|15653.66|15775|15655|15773.13|15653.13|9
1623185240000|2021-06-08 20:47:20|15773.19|15653.19|15769.68|15649.68|15773.19|15653.19|15769.41|15649.41|10
1623185250000|2021-06-08 20:47:30|15766.67|15646.67|15758.76|15638.76|15766.67|15646.67|15758.21|15638.21|10
1623185260000|2021-06-08 20:47:40|15759.37|15639.37|15757.24|15637.24|15759.37|15639.37|15757.24|15637.24|10
1623185270000|2021-06-08 20:47:50|15756.76|15636.76|15758.62|15638.62|15758.62|15638.62|15756.59|15636.59|10
1623185280000|2021-06-08 20:48:00|15757.21|15637.21|15748.46|15628.46|15757.21|15637.21|15748.46|15628.46|10
1623185290000|2021-06-08 20:48:10|15746.66|15626.66|15751.6|15631.6|15751.76|15631.76|15745.38|15625.38|10
1623185300000|2021-06-08 20:48:20|15752.35|15632.35|15760.38|15640.38|15760.38|15640.38|15751.84|15631.84|10
1623185310000|2021-06-08 20:48:30|15760.25|15640.25|15763.64|15643.64|15765.04|15645.04|15760.25|15640.25|10
1623185320000|2021-06-08 20:48:40|15763.96|15643.96|15754.94|15634.94|15763.96|15643.96|15754.94|15634.94|10
1623185330000|2021-06-08 20:48:50|15754.66|15634.66|15751.43|15631.43|15754.96|15634.96|15751.01|15631.01|10
1623185340000|2021-06-08 20:49:00|15751.52|15631.52|15752.79|15632.79|15753.19|15633.19|15750.76|15630.76|10
1623185350000|2021-06-08 20:49:10|15753|15633|15752.09|15632.09|15753.54|15633.54|15752.07|15632.07|10
1623185360000|2021-06-08 20:49:20|15752.42|15632.42|15757.9|15637.9|15758.52|15638.52|15751.55|15631.55|10
1623185370000|2021-06-08 20:49:30|15758.09|15638.09|15764.29|15644.29|15764.29|15644.29|15758.09|15638.09|10
1623185380000|2021-06-08 20:49:40|15765.9|15645.9|15770.94|15650.94|15770.97|15650.97|15765.9|15645.9|10
1623185390000|2021-06-08 20:49:50|15771.01|15651.01|15771.22|15651.22|15772.5|15652.5|15771.01|15651.01|10
1623185400000|2021-06-08 20:50:00|15771.03|15651.03|15767.38|15647.38|15771.03|15651.03|15767.38|15647.38|9
1623185410000|2021-06-08 20:50:10|15767.03|15647.03|15765.41|15645.41|15767.03|15647.03|15765.28|15645.28|10
1623185420000|2021-06-08 20:50:20|15765.69|15645.69|15767.78|15647.78|15768.3|15648.3|15764.94|15644.94|10
1623185430000|2021-06-08 20:50:30|15767.49|15647.49|15768.04|15648.04|15768.54|15648.54|15766.68|15646.68|10
1623185440000|2021-06-08 20:50:40|15768.22|15648.22|15768.63|15648.63|15770.01|15650.01|15767.71|15647.71|9
1623185450000|2021-06-08 20:50:50|15768.74|15648.74|15775.43|15655.43|15776.12|15656.12|15768.74|15648.74|10
1623185460000|2021-06-08 20:51:00|15775.66|15655.66|15786.51|15666.51|15786.51|15666.51|15775.66|15655.66|10
1623185470000|2021-06-08 20:51:10|15788.54|15668.54|15784.56|15664.56|15788.64|15668.64|15782.37|15662.37|10
1623185480000|2021-06-08 20:51:20|15783.41|15663.41|15783.92|15663.92|15784.51|15664.51|15782.33|15662.33|10
1623185490000|2021-06-08 20:51:30|15784.27|15664.27|15783.57|15663.57|15785.46|15665.46|15783.34|15663.34|10
1623185500000|2021-06-08 20:51:40|15783.49|15663.49|15783.46|15663.46|15783.49|15663.49|15782.7|15662.7|10
1623185510000|2021-06-08 20:51:50|15783.26|15663.26|15783.05|15663.05|15784.25|15664.25|15782.77|15662.77|10
1623185520000|2021-06-08 20:52:00|15783.13|15663.13|15786.16|15666.16|15786.16|15666.16|15782.87|15662.87|10
1623185530000|2021-06-08 20:52:10|15786.47|15666.47|15793.44|15673.44|15793.72|15673.72|15786.47|15666.47|10
1623185540000|2021-06-08 20:52:20|15795.11|15675.11|15803.07|15683.07|15803.07|15683.07|15795.11|15675.11|10
1623185550000|2021-06-08 20:52:30|15803|15683|15795.5|15675.5|15803|15683|15794.74|15674.74|10
1623185560000|2021-06-08 20:52:40|15794.68|15674.68|15791.27|15671.27|15794.68|15674.68|15791|15671|10
1623185570000|2021-06-08 20:52:50|15790.87|15670.87|15788.57|15668.57|15790.87|15670.87|15787.48|15667.48|10
1623185580000|2021-06-08 20:53:00|15788.09|15668.09|15784.47|15664.47|15789|15669|15784.47|15664.47|10
1623185590000|2021-06-08 20:53:10|15783.64|15663.64|15783.06|15663.06|15783.67|15663.67|15782.2|15662.2|10
1623185600000|2021-06-08 20:53:20|15782.8|15662.8|15780.13|15660.13|15782.8|15662.8|15780.02|15660.02|9
1623185610000|2021-06-08 20:53:30|15780.86|15660.86|15777.32|15657.32|15781.47|15661.47|15777.32|15657.32|10
1623185620000|2021-06-08 20:53:40|15777.73|15657.73|15772.36|15652.36|15777.73|15657.73|15772.35|15652.35|10
1623185630000|2021-06-08 20:53:50|15773.24|15653.24|15772.36|15652.36|15773.53|15653.53|15770.54|15650.54|10
1623185640000|2021-06-08 20:54:00|15772.32|15652.32|15773.74|15653.74|15774.71|15654.71|15772.32|15652.32|10
1623185650000|2021-06-08 20:54:10|15773.31|15653.31|15773.87|15653.87|15774.41|15654.41|15771.53|15651.53|10
1623185660000|2021-06-08 20:54:20|15773.86|15653.86|15774.66|15654.66|15775.32|15655.32|15773.57|15653.57|10
1623185670000|2021-06-08 20:54:30|15775.8|15655.8|15775.68|15655.68|15776.57|15656.57|15775.68|15655.68|10
1623185680000|2021-06-08 20:54:40|15776.03|15656.03|15776.54|15656.54|15776.56|15656.56|15775.88|15655.88|10
1623185690000|2021-06-08 20:54:50|15776.13|15656.13|15773.96|15653.96|15776.13|15656.13|15773.67|15653.67|10
1623185700000|2021-06-08 20:55:00|15773.8|15653.8|15767.47|15647.47|15773.8|15653.8|15767.47|15647.47|10
1623185710000|2021-06-08 20:55:10|15768.93|15648.93|15761.11|15641.11|15768.93|15648.93|15761.11|15641.11|10
1623185720000|2021-06-08 20:55:20|15760.99|15640.99|15758.76|15638.76|15760.99|15640.99|15758.76|15638.76|10
1623185730000|2021-06-08 20:55:30|15758.83|15638.83|15758.73|15638.73|15760.29|15640.29|15758.3|15638.3|9
1623185740000|2021-06-08 20:55:40|15759.3|15639.3|15748.49|15628.49|15759.37|15639.37|15748.49|15628.49|10
1623185750000|2021-06-08 20:55:50|15747.08|15627.08|15739.29|15619.29|15747.08|15627.08|15739.29|15619.29|9
1623185760000|2021-06-08 20:56:00|15738.36|15618.36|15741.93|15621.93|15741.93|15621.93|15736.86|15616.86|10
1623185770000|2021-06-08 20:56:10|15742.37|15622.37|15739.36|15619.36|15742.51|15622.51|15739.36|15619.36|10
1623185780000|2021-06-08 20:56:20|15740.05|15620.05|15738.75|15618.75|15740.53|15620.53|15738.62|15618.62|10
1623185790000|2021-06-08 20:56:30|15738.86|15618.86|15740.58|15620.58|15740.58|15620.58|15738.33|15618.33|10
1623185800000|2021-06-08 20:56:40|15743.11|15623.11|15746.53|15626.53|15746.53|15626.53|15743.11|15623.11|10
1623185810000|2021-06-08 20:56:50|15747.23|15627.23|15746.28|15626.28|15747.26|15627.26|15745.84|15625.84|10
1623185820000|2021-06-08 20:57:00|15745.76|15625.76|15747.93|15627.93|15747.93|15627.93|15745.6|15625.6|10
1623185830000|2021-06-08 20:57:10|15747.57|15627.57|15745.17|15625.17|15747.57|15627.57|15745.17|15625.17|10
1623185840000|2021-06-08 20:57:20|15744.82|15624.82|15743.75|15623.75|15744.82|15624.82|15743.72|15623.72|10
1623185850000|2021-06-08 20:57:30|15744.19|15624.19|15741.56|15621.56|15744.26|15624.26|15741.56|15621.56|10
1623185860000|2021-06-08 20:57:40|15741.49|15621.49|15737.07|15617.07|15741.49|15621.49|15737.07|15617.07|10
1623185870000|2021-06-08 20:57:50|15737|15617|15731.84|15611.84|15737|15617|15731.84|15611.84|10
1623185880000|2021-06-08 20:58:00|15731.9|15611.9|15727.59|15607.59|15731.9|15611.9|15727.41|15607.41|10
1623185890000|2021-06-08 20:58:10|15728.23|15608.23|15730.13|15610.13|15730.13|15610.13|15726.97|15606.97|10
1623185900000|2021-06-08 20:58:20|15728.87|15608.87|15729.46|15609.46|15729.87|15609.87|15728.67|15608.67|10
1623185910000|2021-06-08 20:58:30|15730.31|15610.31|15734.43|15614.43|15734.43|15614.43|15729.7|15609.7|10
1623185920000|2021-06-08 20:58:40|15734.32|15614.32|15734.95|15614.95|15735.48|15615.48|15734.32|15614.32|10
1623185930000|2021-06-08 20:58:50|15734.64|15614.64|15734.8|15614.8|15734.8|15614.8|15733.9|15613.9|10
1623185940000|2021-06-08 20:59:00|15734.69|15614.69|15739.15|15619.15|15739.15|15619.15|15734.68|15614.68|10
1623185950000|2021-06-08 20:59:10|15739.12|15619.12|15740.05|15620.05|15740.19|15620.19|15738.81|15618.81|10
1623185960000|2021-06-08 20:59:20|15740.27|15620.27|15739.34|15619.34|15741.37|15621.37|15739.34|15619.34|8
1623185970000|2021-06-08 20:59:30|15739.3|15619.3|15734.7|15614.7|15739.3|15619.3|15734.7|15614.7|10
1623185980000|2021-06-08 20:59:40|15734.92|15614.92|15730.5|15610.5|15734.92|15614.92|15729.13|15609.13|10
1623185990000|2021-06-08 20:59:50|15730.44|15610.44|15731.2|15611.2|15731.27|15611.27|15729.97|15609.97|10
1623186000000|2021-06-08 21:00:00|15731.47|15611.47|15732.38|15612.38|15732.53|15612.53|15731.35|15611.35|10
1623186010000|2021-06-08 21:00:10|15732.3|15612.3|15736.76|15616.76|15736.76|15616.76|15732.3|15612.3|10
1623186020000|2021-06-08 21:00:20|15736.85|15616.85|15740.96|15620.96|15740.97|15620.97|15736.85|15616.85|10
1623186030000|2021-06-08 21:00:30|15742.02|15622.02|15741.52|15621.52|15742.91|15622.91|15741.35|15621.35|10
1623186040000|2021-06-08 21:00:40|15741.44|15621.44|15741.8|15621.8|15742.25|15622.25|15740.98|15620.98|10
1623186050000|2021-06-08 21:00:50|15741.16|15621.16|15731.68|15611.68|15741.16|15621.16|15730.24|15610.24|10
1623186060000|2021-06-08 21:01:00|15730.89|15610.89|15728.59|15608.59|15730.89|15610.89|15728.59|15608.59|10
1623186070000|2021-06-08 21:01:10|15727.34|15607.34|15720.73|15600.73|15727.34|15607.34|15720.73|15600.73|10
1623186080000|2021-06-08 21:01:20|15720.12|15600.12|15707.62|15587.62|15720.12|15600.12|15707.62|15587.62|10
1623186090000|2021-06-08 21:01:30|15707.55|15587.55|15701.34|15581.34|15708.57|15588.57|15701.34|15581.34|10
1623186100000|2021-06-08 21:01:40|15700.4|15580.4|15687.56|15567.56|15700.4|15580.4|15687.21|15567.21|10
1623186110000|2021-06-08 21:01:50|15686.09|15566.09|15674.05|15554.05|15686.09|15566.09|15673.78|15553.78|10
1623186120000|2021-06-08 21:02:00|15672.27|15552.27|15672.44|15552.44|15676.8|15556.8|15672.27|15552.27|10
1623186130000|2021-06-08 21:02:10|15672.46|15552.46|15680.92|15560.92|15680.92|15560.92|15672.46|15552.46|10
1623186140000|2021-06-08 21:02:20|15681.32|15561.32|15683.56|15563.56|15683.98|15563.98|15681.32|15561.32|10
1623186150000|2021-06-08 21:02:30|15683.58|15563.58|15686.79|15566.79|15687.71|15567.71|15683.58|15563.58|10
1623186160000|2021-06-08 21:02:40|15688.01|15568.01|15689.53|15569.53|15689.53|15569.53|15687.85|15567.85|10
1623186170000|2021-06-08 21:02:50|15689.81|15569.81|15692.99|15572.99|15692.99|15572.99|15689.81|15569.81|10
1623186180000|2021-06-08 21:03:00|15692.21|15572.21|15694.2|15574.2|15694.2|15574.2|15691.42|15571.42|9
1623186190000|2021-06-08 21:03:10|15694.23|15574.23|15696.82|15576.82|15697.2|15577.2|15694.23|15574.23|10
1623186200000|2021-06-08 21:03:20|15696.9|15576.9|15697.63|15577.63|15698.8|15578.8|15696.9|15576.9|10
1623186210000|2021-06-08 21:03:30|15698.15|15578.15|15699.39|15579.39|15699.39|15579.39|15698.15|15578.15|10
1623186220000|2021-06-08 21:03:40|15698.38|15578.38|15694.64|15574.64|15698.38|15578.38|15694.64|15574.64|10
1623186230000|2021-06-08 21:03:50|15694.76|15574.76|15691.69|15571.69|15694.76|15574.76|15691.69|15571.69|10
1623186240000|2021-06-08 21:04:00|15691.53|15571.53|15689.3|15569.3|15691.53|15571.53|15689.3|15569.3|10
1623186250000|2021-06-08 21:04:10|15689.46|15569.46|15689.23|15569.23|15690.34|15570.34|15689.23|15569.23|10
1623186260000|2021-06-08 21:04:20|15689.57|15569.57|15689.53|15569.53|15690.34|15570.34|15689.53|15569.53|6
1623186270000|2021-06-08 21:04:30|15689.21|15569.21|15687.75|15567.75|15689.63|15569.63|15687.17|15567.17|9
1623186280000|2021-06-08 21:04:40|15687.69|15567.69|15686.56|15566.56|15687.69|15567.69|15685.84|15565.84|10
1623186290000|2021-06-08 21:04:50|15685.76|15565.76|15691.16|15571.16|15692.59|15572.59|15685.76|15565.76|10
1623186300000|2021-06-08 21:05:00|15690.46|15570.46|15690.3|15570.3|15690.67|15570.67|15689.69|15569.69|10
1623186310000|2021-06-08 21:05:10|15690.1|15570.1|15690.84|15570.84|15690.84|15570.84|15689.86|15569.86|10
1623186320000|2021-06-08 21:05:20|15690.91|15570.91|15689.23|15569.23|15691.09|15571.09|15689.23|15569.23|10
1623186330000|2021-06-08 21:05:30|15688.79|15568.79|15686.93|15566.93|15688.79|15568.79|15686.32|15566.32|9
1623186340000|2021-06-08 21:05:40|15686.97|15566.97|15687.84|15567.84|15688.28|15568.28|15686.97|15566.97|10
1623186350000|2021-06-08 21:05:50|15688.08|15568.08|15690.3|15570.3|15690.62|15570.62|15688.08|15568.08|10
1623186360000|2021-06-08 21:06:00|15689.55|15569.55|15687.55|15567.55|15689.55|15569.55|15686.16|15566.16|10
1623186370000|2021-06-08 21:06:10|15687.65|15567.65|15685.88|15565.88|15688.14|15568.14|15685.88|15565.88|10
1623186380000|2021-06-08 21:06:20|15685.5|15565.5|15686.05|15566.05|15686.62|15566.62|15684.85|15564.85|10
1623186390000|2021-06-08 21:06:30|15685.64|15565.64|15683.48|15563.48|15686.06|15566.06|15683.48|15563.48|10
1623186400000|2021-06-08 21:06:40|15682.71|15562.71|15678.88|15558.88|15682.71|15562.71|15678.88|15558.88|10
1623186410000|2021-06-08 21:06:50|15678.65|15558.65|15676.91|15556.91|15678.67|15558.67|15676.91|15556.91|10
1623186420000|2021-06-08 21:07:00|15676.6|15556.6|15676.31|15556.31|15677.38|15557.38|15676.31|15556.31|10
1623186430000|2021-06-08 21:07:10|15675.95|15555.95|15676.45|15556.45|15676.95|15556.95|15675.95|15555.95|10
1623186440000|2021-06-08 21:07:20|15676.74|15556.74|15679.51|15559.51|15679.85|15559.85|15676.55|15556.55|10
1623186450000|2021-06-08 21:07:30|15679.93|15559.93|15684.04|15564.04|15684.86|15564.86|15679.93|15559.93|9
1623186460000|2021-06-08 21:07:40|15684.44|15564.44|15686.6|15566.6|15686.6|15566.6|15684.44|15564.44|10
1623186470000|2021-06-08 21:07:50|15687.07|15567.07|15685.01|15565.01|15687.07|15567.07|15685.01|15565.01|10
1623186480000|2021-06-08 21:08:00|15684.3|15564.3|15683.99|15563.99|15684.43|15564.43|15683.49|15563.49|9
1623186490000|2021-06-08 21:08:10|15684.08|15564.08|15686.75|15566.75|15686.76|15566.76|15683.87|15563.87|10
1623186500000|2021-06-08 21:08:20|15686.81|15566.81|15688.74|15568.74|15690.14|15570.14|15686.8|15566.8|8
1623186510000|2021-06-08 21:08:30|15688.43|15568.43|15696.93|15576.93|15696.93|15576.93|15688.43|15568.43|10
1623186520000|2021-06-08 21:08:40|15697.74|15577.74|15705.45|15585.45|15705.45|15585.45|15697.74|15577.74|10
1623186530000|2021-06-08 21:08:50|15705.19|15585.19|15705.7|15585.7|15707.24|15587.24|15705.19|15585.19|10
1623186540000|2021-06-08 21:09:00|15705.81|15585.81|15703.7|15583.7|15705.98|15585.98|15703.7|15583.7|10
1623186550000|2021-06-08 21:09:10|15703.44|15583.44|15706.34|15586.34|15706.49|15586.49|15703.06|15583.06|10
1623186560000|2021-06-08 21:09:20|15706.28|15586.28|15707.34|15587.34|15708.34|15588.34|15706.08|15586.08|10
1623186570000|2021-06-08 21:09:30|15706.64|15586.64|15708.78|15588.78|15709.01|15589.01|15706.64|15586.64|10
1623186580000|2021-06-08 21:09:40|15709.37|15589.37|15715.14|15595.14|15715.14|15595.14|15709.37|15589.37|10
1623186590000|2021-06-08 21:09:50|15715.65|15595.65|15722.66|15602.66|15722.66|15602.66|15715.65|15595.65|10
1623186600000|2021-06-08 21:10:00|15723.12|15603.12|15753.79|15633.79|15753.79|15633.79|15722.51|15602.51|10
1623186610000|2021-06-08 21:10:10|15753.62|15633.62|15750.04|15630.04|15756.93|15636.93|15750.04|15630.04|10
1623186620000|2021-06-08 21:10:20|15750.05|15630.05|15739.15|15619.15|15750.05|15630.05|15739.15|15619.15|10
1623186630000|2021-06-08 21:10:30|15742.65|15622.65|15736.83|15616.83|15742.65|15622.65|15736.83|15616.83|10
1623186640000|2021-06-08 21:10:40|15737.16|15617.16|15737.29|15617.29|15738.34|15618.34|15736.51|15616.51|10
1623186650000|2021-06-08 21:10:50|15737.38|15617.38|15737.92|15617.92|15737.92|15617.92|15736.14|15616.14|10
1623186660000|2021-06-08 21:11:00|15738.4|15618.4|15740.62|15620.62|15740.86|15620.86|15738.4|15618.4|10
1623186670000|2021-06-08 21:11:10|15740.41|15620.41|15738.74|15618.74|15741.33|15621.33|15738.74|15618.74|10
1623186680000|2021-06-08 21:11:20|15738.87|15618.87|15738.08|15618.08|15739.7|15619.7|15738.08|15618.08|10
1623186690000|2021-06-08 21:11:30|15737.43|15617.43|15730.45|15610.45|15737.43|15617.43|15730.45|15610.45|10
1623186700000|2021-06-08 21:11:40|15729.58|15609.58|15722.67|15602.67|15729.58|15609.58|15722.67|15602.67|10
1623186710000|2021-06-08 21:11:50|15722.64|15602.64|15717.08|15597.08|15722.64|15602.64|15715.94|15595.94|10
1623186720000|2021-06-08 21:12:00|15717.36|15597.36|15712.67|15592.67|15717.36|15597.36|15712.67|15592.67|10
1623186730000|2021-06-08 21:12:10|15711.91|15591.91|15708.9|15588.9|15712.11|15592.11|15708.64|15588.64|10
1623186740000|2021-06-08 21:12:20|15708.69|15588.69|15708.79|15588.79|15708.94|15588.94|15707.96|15587.96|10
1623186750000|2021-06-08 21:12:30|15708.22|15588.22|15706.82|15586.82|15708.45|15588.45|15706.82|15586.82|10
1623186760000|2021-06-08 21:12:40|15706.66|15586.66|15702.7|15582.7|15706.66|15586.66|15702.7|15582.7|10
1623186770000|2021-06-08 21:12:50|15702.5|15582.5|15699.33|15579.33|15702.5|15582.5|15699.08|15579.08|10
1623186780000|2021-06-08 21:13:00|15699.48|15579.48|15707.66|15587.66|15707.95|15587.95|15699.48|15579.48|10
1623186790000|2021-06-08 21:13:10|15708.71|15588.71|15721.54|15601.54|15721.64|15601.64|15708.71|15588.71|10
1623186800000|2021-06-08 21:13:20|15724.02|15604.02|15734.63|15614.63|15734.63|15614.63|15724.02|15604.02|10
1623186810000|2021-06-08 21:13:30|15734.67|15614.67|15731.37|15611.37|15734.67|15614.67|15731.37|15611.37|10
1623186820000|2021-06-08 21:13:40|15730.89|15610.89|15729.63|15609.63|15730.96|15610.96|15729.63|15609.63|10
1623186830000|2021-06-08 21:13:50|15729.32|15609.32|15722.43|15602.43|15729.32|15609.32|15722.43|15602.43|10
1623186840000|2021-06-08 21:14:00|15721.48|15601.48|15721.02|15601.02|15721.83|15601.83|15721.02|15601.02|9
1623186850000|2021-06-08 21:14:10|15721.11|15601.11|15721.81|15601.81|15721.81|15601.81|15720.27|15600.27|10
1623186860000|2021-06-08 21:14:20|15722.09|15602.09|15724.61|15604.61|15724.61|15604.61|15722.09|15602.09|10
1623186870000|2021-06-08 21:14:30|15724.64|15604.64|15723.5|15603.5|15725.24|15605.24|15723.5|15603.5|10
1623186880000|2021-06-08 21:14:40|15723.47|15603.47|15724.44|15604.44|15724.44|15604.44|15722.56|15602.56|10
1623186890000|2021-06-08 21:14:50|15724.38|15604.38|15723.96|15603.96|15724.4|15604.4|15723.14|15603.14|9
1623186900000|2021-06-08 21:15:00|15725.5|15605.5|15725.72|15605.72|15725.72|15605.72|15724.22|15604.22|10
1623186910000|2021-06-08 21:15:10|15725.86|15605.86|15728.54|15608.54|15728.54|15608.54|15725.47|15605.47|10
1623186920000|2021-06-08 21:15:20|15728.86|15608.86|15726.92|15606.92|15728.92|15608.92|15726.92|15606.92|10
1623186930000|2021-06-08 21:15:30|15725.64|15605.64|15719.49|15599.49|15725.64|15605.64|15719.41|15599.41|10
1623186940000|2021-06-08 21:15:40|15719.2|15599.2|15716.31|15596.31|15719.72|15599.72|15716.31|15596.31|10
1623186950000|2021-06-08 21:15:50|15715.45|15595.45|15715.71|15595.71|15716.68|15596.68|15715.45|15595.45|10
1623186960000|2021-06-08 21:16:00|15716.11|15596.11|15716.19|15596.19|15716.49|15596.49|15715.76|15595.76|10
1623186970000|2021-06-08 21:16:10|15715.26|15595.26|15712.07|15592.07|15715.26|15595.26|15712.07|15592.07|10
1623186980000|2021-06-08 21:16:20|15712.01|15592.01|15708.64|15588.64|15712.01|15592.01|15708.64|15588.64|10
1623186990000|2021-06-08 21:16:30|15708.86|15588.86|15705.94|15585.94|15708.96|15588.96|15705.94|15585.94|10
1623187000000|2021-06-08 21:16:40|15705.2|15585.2|15703.82|15583.82|15705.73|15585.73|15703.82|15583.82|10
1623187010000|2021-06-08 21:16:50|15703.87|15583.87|15700.04|15580.04|15703.87|15583.87|15700.04|15580.04|10
1623187020000|2021-06-08 21:17:00|15700.01|15580.01|15696.51|15576.51|15700.01|15580.01|15696.09|15576.09|10
1623187030000|2021-06-08 21:17:10|15695.18|15575.18|15682.44|15562.44|15695.18|15575.18|15681.65|15561.65|10
1623187040000|2021-06-08 21:17:20|15682.65|15562.65|15670.46|15550.46|15682.65|15562.65|15669.69|15549.69|10
1623187050000|2021-06-08 21:17:30|15674.1|15554.1|15670.28|15550.28|15674.78|15554.78|15670.28|15550.28|10
1623187060000|2021-06-08 21:17:40|15669.83|15549.83|15666.24|15546.24|15669.83|15549.83|15666.24|15546.24|10
1623187070000|2021-06-08 21:17:50|15664.87|15544.87|15661.28|15541.28|15664.87|15544.87|15661.12|15541.12|10
1623187080000|2021-06-08 21:18:00|15661.32|15541.32|15658.56|15538.56|15662.17|15542.17|15658.56|15538.56|10
1623187090000|2021-06-08 21:18:10|15658.35|15538.35|15654.36|15534.36|15658.48|15538.48|15654.36|15534.36|10
1623187100000|2021-06-08 21:18:20|15655.28|15535.28|15650.38|15530.38|15655.28|15535.28|15650.38|15530.38|10
1623187110000|2021-06-08 21:18:30|15650.49|15530.49|15653.44|15533.44|15653.44|15533.44|15650.49|15530.49|10
1623187120000|2021-06-08 21:18:40|15653.95|15533.95|15658.99|15538.99|15658.99|15538.99|15653.95|15533.95|10
1623187130000|2021-06-08 21:18:50|15659.86|15539.86|15664.53|15544.53|15664.53|15544.53|15659.86|15539.86|10
1623187140000|2021-06-08 21:19:00|15664.47|15544.47|15666.97|15546.97|15667.57|15547.57|15664.47|15544.47|10
1623187150000|2021-06-08 21:19:10|15667.26|15547.26|15670.31|15550.31|15670.31|15550.31|15666.83|15546.83|10
1623187160000|2021-06-08 21:19:20|15669.97|15549.97|15671.05|15551.05|15671.05|15551.05|15669.69|15549.69|9
1623187170000|2021-06-08 21:19:30|15671.23|15551.23|15671.81|15551.81|15671.88|15551.88|15671.13|15551.13|10
1623187180000|2021-06-08 21:19:40|15671.64|15551.64|15672.83|15552.83|15672.93|15552.93|15671.64|15551.64|10
1623187190000|2021-06-08 21:19:50|15672.01|15552.01|15672.17|15552.17|15672.46|15552.46|15671.73|15551.73|10
1623187200000|2021-06-08 21:20:00|15672.35|15552.35|15672.3|15552.3|15672.76|15552.76|15671.64|15551.64|10
1623187210000|2021-06-08 21:20:10|15673.4|15553.4|15678.53|15558.53|15678.53|15558.53|15673.4|15553.4|10
1623187220000|2021-06-08 21:20:20|15678.35|15558.35|15676.73|15556.73|15678.78|15558.78|15676.73|15556.73|10
1623187230000|2021-06-08 21:20:30|15676.78|15556.78|15675.56|15555.56|15676.78|15556.78|15675.56|15555.56|10
1623187240000|2021-06-08 21:20:40|15675|15555|15673.6|15553.6|15675.38|15555.38|15673.6|15553.6|10
1623187250000|2021-06-08 21:20:50|15671.64|15551.64|15667.11|15547.11|15671.64|15551.64|15667.11|15547.11|10
1623187260000|2021-06-08 21:21:00|15663.67|15543.67|15669.44|15549.44|15669.56|15549.56|15663.67|15543.67|10
1623187270000|2021-06-08 21:21:10|15670.43|15550.43|15670.13|15550.13|15671.16|15551.16|15670.13|15550.13|10
1623187280000|2021-06-08 21:21:20|15669.3|15549.3|15669.02|15549.02|15669.89|15549.89|15669.02|15549.02|10
1623187290000|2021-06-08 21:21:30|15669.37|15549.37|15669.58|15549.58|15669.58|15549.58|15667.54|15547.54|9
1623187300000|2021-06-08 21:21:40|15669.8|15549.8|15670.33|15550.33|15671.66|15551.66|15669.8|15549.8|10
1623187310000|2021-06-08 21:21:50|15670.48|15550.48|15668.4|15548.4|15670.98|15550.98|15668.4|15548.4|9
1623187320000|2021-06-08 21:22:00|15667.45|15547.45|15664.21|15544.21|15667.45|15547.45|15664.13|15544.13|10
1623187330000|2021-06-08 21:22:10|15663.87|15543.87|15663.87|15543.87|15664.62|15544.62|15663.1|15543.1|10
1623187340000|2021-06-08 21:22:20|15663.43|15543.43|15661.95|15541.95|15663.83|15543.83|15661.95|15541.95|10
1623187350000|2021-06-08 21:22:30|15661.5|15541.5|15659.77|15539.77|15661.5|15541.5|15659.77|15539.77|10
1623187360000|2021-06-08 21:22:40|15660.01|15540.01|15660.25|15540.25|15660.4|15540.4|15660.01|15540.01|9
1623187370000|2021-06-08 21:22:50|15660.41|15540.41|15661.55|15541.55|15661.76|15541.76|15659.98|15539.98|10
1623187380000|2021-06-08 21:23:00|15661.05|15541.05|15660.45|15540.45|15661.76|15541.76|15659.94|15539.94|10
1623187390000|2021-06-08 21:23:10|15660.71|15540.71|15659.84|15539.84|15660.9|15540.9|15659.53|15539.53|10
1623187400000|2021-06-08 21:23:20|15659.92|15539.92|15662.45|15542.45|15662.51|15542.51|15659.92|15539.92|10
1623187410000|2021-06-08 21:23:30|15662.78|15542.78|15663.86|15543.86|15664.01|15544.01|15662.78|15542.78|10
1623187420000|2021-06-08 21:23:40|15663.55|15543.55|15666.36|15546.36|15666.63|15546.63|15663.55|15543.55|10
1623187430000|2021-06-08 21:23:50|15666.38|15546.38|15666.11|15546.11|15666.76|15546.76|15666.11|15546.11|9
1623187440000|2021-06-08 21:24:00|15666.02|15546.02|15666.83|15546.83|15666.84|15546.84|15665.67|15545.67|10
1623187450000|2021-06-08 21:24:10|15666.75|15546.75|15664.56|15544.56|15666.75|15546.75|15664.18|15544.18|9
1623187460000|2021-06-08 21:24:20|15664.51|15544.51|15661.71|15541.71|15664.51|15544.51|15661.71|15541.71|10
1623187470000|2021-06-08 21:24:30|15661.43|15541.43|15661.01|15541.01|15661.66|15541.66|15660.65|15540.65|10
1623187480000|2021-06-08 21:24:40|15662.06|15542.06|15666.06|15546.06|15666.06|15546.06|15662.06|15542.06|10
1623187490000|2021-06-08 21:24:50|15666.31|15546.31|15666.69|15546.69|15667.06|15547.06|15665.91|15545.91|10
1623187500000|2021-06-08 21:25:00|15667.71|15547.71|15668.61|15548.61|15668.72|15548.72|15667.71|15547.71|10
1623187510000|2021-06-08 21:25:10|15668.36|15548.36|15669.92|15549.92|15669.92|15549.92|15667.85|15547.85|10
1623187520000|2021-06-08 21:25:20|15669.71|15549.71|15671.33|15551.33|15671.33|15551.33|15669.59|15549.59|10
1623187530000|2021-06-08 21:25:30|15671.05|15551.05|15673.5|15553.5|15673.5|15553.5|15671.05|15551.05|10
1623187540000|2021-06-08 21:25:40|15674.06|15554.06|15676.17|15556.17|15676.17|15556.17|15674.06|15554.06|10
1623187550000|2021-06-08 21:25:50|15676.63|15556.63|15677.52|15557.52|15677.52|15557.52|15675.94|15555.94|10
1623187560000|2021-06-08 21:26:00|15679.79|15559.79|15693.47|15573.47|15693.47|15573.47|15679.79|15559.79|10
1623187570000|2021-06-08 21:26:10|15694.59|15574.59|15697.13|15577.13|15698.95|15578.95|15694.59|15574.59|10
1623187580000|2021-06-08 21:26:20|15697.55|15577.55|15696.39|15576.39|15697.86|15577.86|15695.25|15575.25|10
1623187590000|2021-06-08 21:26:30|15697.8|15577.8|15697.28|15577.28|15698.52|15578.52|15697.28|15577.28|9
1623187600000|2021-06-08 21:26:40|15697.99|15577.99|15694.41|15574.41|15698.14|15578.14|15694.3|15574.3|10
1623187610000|2021-06-08 21:26:50|15695.01|15575.01|15695.8|15575.8|15695.9|15575.9|15695.01|15575.01|10
1623187620000|2021-06-08 21:27:00|15694.8|15574.8|15695.51|15575.51|15695.51|15575.51|15692.95|15572.95|10
1623187630000|2021-06-08 21:27:10|15694.88|15574.88|15690.72|15570.72|15695.35|15575.35|15690.68|15570.68|10
1623187640000|2021-06-08 21:27:20|15689.84|15569.84|15686.76|15566.76|15689.84|15569.84|15686.76|15566.76|10
1623187650000|2021-06-08 21:27:30|15686.82|15566.82|15680.58|15560.58|15686.82|15566.82|15680.41|15560.41|10
1623187660000|2021-06-08 21:27:40|15680.09|15560.09|15677.98|15557.98|15680.09|15560.09|15677.98|15557.98|10
1623187670000|2021-06-08 21:27:50|15677.88|15557.88|15679.95|15559.95|15679.95|15559.95|15677.81|15557.81|10
1623187680000|2021-06-08 21:28:00|15679.43|15559.43|15677.1|15557.1|15679.49|15559.49|15677.1|15557.1|10
1623187690000|2021-06-08 21:28:10|15677.74|15557.74|15677.27|15557.27|15678.36|15558.36|15677.27|15557.27|10
1623187700000|2021-06-08 21:28:20|15675.72|15555.72|15675.62|15555.62|15676.63|15556.63|15675.62|15555.62|10
1623187710000|2021-06-08 21:28:30|15675.06|15555.06|15674.66|15554.66|15675.06|15555.06|15674.06|15554.06|10
1623187720000|2021-06-08 21:28:40|15674.42|15554.42|15673.67|15553.67|15674.49|15554.49|15673.59|15553.59|10
1623187730000|2021-06-08 21:28:50|15674.03|15554.03|15674.07|15554.07|15674.07|15554.07|15673.13|15553.13|10
1623187740000|2021-06-08 21:29:00|15673.78|15553.78|15673.63|15553.63|15674.43|15554.43|15673.11|15553.11|10
1623187750000|2021-06-08 21:29:10|15672.71|15552.71|15670.46|15550.46|15672.71|15552.71|15670.46|15550.46|9
1623187760000|2021-06-08 21:29:20|15670.54|15550.54|15670.35|15550.35|15670.54|15550.54|15668.22|15548.22|10
1623187770000|2021-06-08 21:29:30|15670.44|15550.44|15671.69|15551.69|15671.69|15551.69|15670.12|15550.12|10
1623187780000|2021-06-08 21:29:40|15671.74|15551.74|15669.07|15549.07|15672.23|15552.23|15669.07|15549.07|10
1623187790000|2021-06-08 21:29:50|15668.48|15548.48|15667.55|15547.55|15668.68|15548.68|15667.55|15547.55|10
1623187800000|2021-06-08 21:30:00|15667.53|15547.53|15667.2|15547.2|15667.53|15547.53|15666.14|15546.14|10
1623187810000|2021-06-08 21:30:10|15667.6|15547.6|15669.32|15549.32|15669.32|15549.32|15667.6|15547.6|10
1623187820000|2021-06-08 21:30:20|15669.19|15549.19|15670.15|15550.15|15670.17|15550.17|15669.19|15549.19|10
1623187830000|2021-06-08 21:30:30|15670.27|15550.27|15672.26|15552.26|15672.41|15552.41|15669.96|15549.96|10
1623187840000|2021-06-08 21:30:40|15672.96|15552.96|15671.39|15551.39|15674.11|15554.11|15671.39|15551.39|10
1623187850000|2021-06-08 21:30:50|15671.34|15551.34|15667.57|15547.57|15671.34|15551.34|15667.5|15547.5|10
1623187860000|2021-06-08 21:31:00|15667.26|15547.26|15665.74|15545.74|15667.34|15547.34|15665.6|15545.6|10
1623187870000|2021-06-08 21:31:10|15665.75|15545.75|15666.29|15546.29|15666.29|15546.29|15664.81|15544.81|10
1623187880000|2021-06-08 21:31:20|15666.55|15546.55|15664.25|15544.25|15666.55|15546.55|15664.25|15544.25|10
1623187890000|2021-06-08 21:31:30|15663.55|15543.55|15653.09|15533.09|15663.55|15543.55|15653.09|15533.09|10
1623187900000|2021-06-08 21:31:40|15652.99|15532.99|15652.97|15532.97|15652.99|15532.99|15652.52|15532.52|10
1623187910000|2021-06-08 21:31:50|15653.2|15533.2|15653.75|15533.75|15653.75|15533.75|15652.91|15532.91|10
1623187920000|2021-06-08 21:32:00|15654.05|15534.05|15653.61|15533.61|15654.43|15534.43|15653.41|15533.41|10
1623187930000|2021-06-08 21:32:10|15653.73|15533.73|15654.02|15534.02|15654.15|15534.15|15653.7|15533.7|8
1623187940000|2021-06-08 21:32:20|15653.92|15533.92|15656.18|15536.18|15656.18|15536.18|15653.92|15533.92|10
1623187950000|2021-06-08 21:32:30|15656.24|15536.24|15657.23|15537.23|15658.43|15538.43|15656.24|15536.24|10
1623187960000|2021-06-08 21:32:40|15657.73|15537.73|15660.12|15540.12|15660.15|15540.15|15657.73|15537.73|10
1623187970000|2021-06-08 21:32:50|15661.97|15541.97|15664.41|15544.41|15664.41|15544.41|15661.73|15541.73|10
1623187980000|2021-06-08 21:33:00|15664.47|15544.47|15666.1|15546.1|15666.37|15546.37|15664.47|15544.47|10
1623187990000|2021-06-08 21:33:10|15666.07|15546.07|15668.97|15548.97|15668.97|15548.97|15666.07|15546.07|9
1623188000000|2021-06-08 21:33:20|15668.96|15548.96|15670.99|15550.99|15671.02|15551.02|15668.77|15548.77|10
1623188010000|2021-06-08 21:33:30|15671.07|15551.07|15670.34|15550.34|15671.62|15551.62|15670.34|15550.34|10
1623188020000|2021-06-08 21:33:40|15670.15|15550.15|15669.85|15549.85|15670.6|15550.6|15669.71|15549.71|9
1623188030000|2021-06-08 21:33:50|15669.75|15549.75|15669.55|15549.55|15669.75|15549.75|15669.46|15549.46|10
1623188040000|2021-06-08 21:34:00|15668.99|15548.99|15667.06|15547.06|15669.11|15549.11|15667.04|15547.04|10
1623188050000|2021-06-08 21:34:10|15667.18|15547.18|15667.95|15547.95|15668.48|15548.48|15667.18|15547.18|10
1623188060000|2021-06-08 21:34:20|15667.93|15547.93|15667.59|15547.59|15667.99|15547.99|15667.57|15547.57|10
1623188070000|2021-06-08 21:34:30|15667.03|15547.03|15665.92|15545.92|15667.08|15547.08|15665.89|15545.89|10
1623188080000|2021-06-08 21:34:40|15665.74|15545.74|15664.58|15544.58|15665.74|15545.74|15664.58|15544.58|10
1623188090000|2021-06-08 21:34:50|15664.08|15544.08|15662.24|15542.24|15664.2|15544.2|15662.24|15542.24|10
1623188100000|2021-06-08 21:35:00|15661.45|15541.45|15659.26|15539.26|15661.45|15541.45|15659.26|15539.26|10
1623188110000|2021-06-08 21:35:10|15659.16|15539.16|15658.1|15538.1|15659.6|15539.6|15658.1|15538.1|9
1623188120000|2021-06-08 21:35:20|15657.07|15537.07|15654.79|15534.79|15657.44|15537.44|15654.79|15534.79|10
1623188130000|2021-06-08 21:35:30|15654.42|15534.42|15656.65|15536.65|15657.33|15537.33|15654.06|15534.06|10
1623188140000|2021-06-08 21:35:40|15656.06|15536.06|15655.36|15535.36|15656.06|15536.06|15655.36|15535.36|10
1623188150000|2021-06-08 21:35:50|15655.2|15535.2|15655.71|15535.71|15655.72|15535.72|15654.74|15534.74|9
1623188160000|2021-06-08 21:36:00|15655.54|15535.54|15655.38|15535.38|15655.92|15535.92|15654.47|15534.47|10
1623188170000|2021-06-08 21:36:10|15655.55|15535.55|15655.58|15535.58|15655.71|15535.71|15654.96|15534.96|10
1623188180000|2021-06-08 21:36:20|15655.54|15535.54|15653.28|15533.28|15655.54|15535.54|15653.28|15533.28|10
1623188190000|2021-06-08 21:36:30|15652.84|15532.84|15653.61|15533.61|15653.67|15533.67|15652.51|15532.51|8
1623188200000|2021-06-08 21:36:40|15653.57|15533.57|15651.32|15531.32|15653.57|15533.57|15651.32|15531.32|10
1623188210000|2021-06-08 21:36:50|15651.75|15531.75|15648.58|15528.58|15651.75|15531.75|15648.58|15528.58|10
1623188220000|2021-06-08 21:37:00|15648.1|15528.1|15643.66|15523.66|15648.1|15528.1|15643.66|15523.66|10
1623188230000|2021-06-08 21:37:10|15643.49|15523.49|15639.18|15519.18|15643.49|15523.49|15639.18|15519.18|9
1623188240000|2021-06-08 21:37:20|15638.76|15518.76|15622.66|15502.66|15638.76|15518.76|15622.66|15502.66|9
1623188250000|2021-06-08 21:37:30|15621.22|15501.22|15605.55|15485.55|15621.22|15501.22|15605.55|15485.55|10
1623188260000|2021-06-08 21:37:40|15603.38|15483.38|15589.4|15469.4|15603.38|15483.38|15589.4|15469.4|10
1623188270000|2021-06-08 21:37:50|15588.82|15468.82|15584.31|15464.31|15588.82|15468.82|15584.27|15464.27|10
1623188280000|2021-06-08 21:38:00|15584.5|15464.5|15582.8|15462.8|15585.48|15465.48|15582.8|15462.8|10
1623188290000|2021-06-08 21:38:10|15582.55|15462.55|15584.38|15464.38|15584.38|15464.38|15582.46|15462.46|10
1623188300000|2021-06-08 21:38:20|15584.2|15464.2|15584.76|15464.76|15585.29|15465.29|15579.79|15459.79|10
1623188310000|2021-06-08 21:38:30|15583.52|15463.52|15584.38|15464.38|15584.57|15464.57|15582.22|15462.22|10
1623188320000|2021-06-08 21:38:40|15585.64|15465.64|15586.03|15466.03|15588.35|15468.35|15585.64|15465.64|10
1623188330000|2021-06-08 21:38:50|15586.34|15466.34|15584.03|15464.03|15586.34|15466.34|15584.03|15464.03|10
1623188340000|2021-06-08 21:39:00|15582.95|15462.95|15566.67|15446.67|15582.95|15462.95|15566.67|15446.67|10
1623188350000|2021-06-08 21:39:10|15565.76|15445.76|15563.28|15443.28|15565.76|15445.76|15562.64|15442.64|10
1623188360000|2021-06-08 21:39:20|15563.12|15443.12|15555.34|15435.34|15563.34|15443.34|15555.34|15435.34|10
1623188370000|2021-06-08 21:39:30|15554.64|15434.64|15560.58|15440.58|15560.58|15440.58|15551.58|15431.58|10
1623188380000|2021-06-08 21:39:40|15561.95|15441.95|15575.82|15455.82|15575.82|15455.82|15561.95|15441.95|10
1623188390000|2021-06-08 21:39:50|15577.07|15457.07|15575.13|15455.13|15577.21|15457.21|15574.57|15454.57|10
1623188400000|2021-06-08 21:40:00|15574.44|15454.44|15571.06|15451.06|15574.44|15454.44|15570.69|15450.69|10
1623188410000|2021-06-08 21:40:10|15570.18|15450.18|15572.44|15452.44|15572.74|15452.74|15570.18|15450.18|10
1623188420000|2021-06-08 21:40:20|15572.88|15452.88|15575.2|15455.2|15575.2|15455.2|15572.7|15452.7|10
1623188430000|2021-06-08 21:40:30|15574.73|15454.73|15578.04|15458.04|15578.04|15458.04|15567.34|15447.34|10
1623188440000|2021-06-08 21:40:40|15577.41|15457.41|15580.74|15460.74|15580.74|15460.74|15576.17|15456.17|10
1623188450000|2021-06-08 21:40:50|15581.22|15461.22|15584.47|15464.47|15584.47|15464.47|15580.54|15460.54|9
1623188460000|2021-06-08 21:41:00|15584.82|15464.82|15593.02|15473.02|15593.02|15473.02|15584.82|15464.82|10
1623188470000|2021-06-08 21:41:10|15593.48|15473.48|15599.96|15479.96|15599.96|15479.96|15593.48|15473.48|9
1623188480000|2021-06-08 21:41:20|15599.78|15479.78|15599.91|15479.91|15600.24|15480.24|15598.53|15478.53|10
1623188490000|2021-06-08 21:41:30|15600.52|15480.52|15605.74|15485.74|15605.74|15485.74|15600.52|15480.52|10
1623188500000|2021-06-08 21:41:40|15608.38|15488.38|15612.57|15492.57|15612.57|15492.57|15608.38|15488.38|10
1623188510000|2021-06-08 21:41:50|15613.06|15493.06|15617.8|15497.8|15617.8|15497.8|15613.06|15493.06|10
1623188520000|2021-06-08 21:42:00|15617.78|15497.78|15621.56|15501.56|15621.56|15501.56|15617.78|15497.78|10
1623188530000|2021-06-08 21:42:10|15621.83|15501.83|15624|15504|15624.12|15504.12|15621.83|15501.83|9
1623188540000|2021-06-08 21:42:20|15624.38|15504.38|15620.57|15500.57|15624.38|15504.38|15620.57|15500.57|10
1623188550000|2021-06-08 21:42:30|15620.34|15500.34|15614.48|15494.48|15620.34|15500.34|15614.48|15494.48|10
1623188560000|2021-06-08 21:42:40|15613.98|15493.98|15612.98|15492.98|15613.98|15493.98|15612.76|15492.76|10
1623188570000|2021-06-08 21:42:50|15613.1|15493.1|15614.9|15494.9|15615.13|15495.13|15613.1|15493.1|10
1623188580000|2021-06-08 21:43:00|15614.66|15494.66|15618.28|15498.28|15618.28|15498.28|15614.66|15494.66|10
1623188590000|2021-06-08 21:43:10|15619.07|15499.07|15621.22|15501.22|15621.22|15501.22|15619.07|15499.07|9
1623188600000|2021-06-08 21:43:20|15621.47|15501.47|15625.67|15505.67|15625.67|15505.67|15621.47|15501.47|10
1623188610000|2021-06-08 21:43:30|15625.61|15505.61|15627.26|15507.26|15628.69|15508.69|15625.61|15505.61|10
1623188620000|2021-06-08 21:43:40|15627.03|15507.03|15623.68|15503.68|15627.03|15507.03|15623.68|15503.68|10
1623188630000|2021-06-08 21:43:50|15623.67|15503.67|15620.75|15500.75|15623.67|15503.67|15620.64|15500.64|9
1623188640000|2021-06-08 21:44:00|15620.96|15500.96|15626.16|15506.16|15626.16|15506.16|15620.96|15500.96|9
1623188650000|2021-06-08 21:44:10|15626.78|15506.78|15642.11|15522.11|15642.11|15522.11|15626.78|15506.78|9
1623188660000|2021-06-08 21:44:20|15642.2|15522.2|15643.14|15523.14|15644.35|15524.35|15642.2|15522.2|10
1623188670000|2021-06-08 21:44:30|15643.74|15523.74|15657.92|15537.92|15658.04|15538.04|15643.74|15523.74|10
1623188680000|2021-06-08 21:44:40|15658.51|15538.51|15662.73|15542.73|15663.04|15543.04|15658.51|15538.51|9
1623188690000|2021-06-08 21:44:50|15662.85|15542.85|15660.87|15540.87|15665.9|15545.9|15660.87|15540.87|10
1623188700000|2021-06-08 21:45:00|15661.19|15541.19|15668.67|15548.67|15668.67|15548.67|15661.19|15541.19|10
1623188710000|2021-06-08 21:45:10|15669.44|15549.44|15678.22|15558.22|15678.22|15558.22|15669.44|15549.44|10
1623188720000|2021-06-08 21:45:20|15676.82|15556.82|15684.3|15564.3|15684.3|15564.3|15676.82|15556.82|10
1623188730000|2021-06-08 21:45:30|15685.81|15565.81|15680.39|15560.39|15686.1|15566.1|15680.27|15560.27|10
1623188740000|2021-06-08 21:45:40|15680.36|15560.36|15696.58|15576.58|15696.58|15576.58|15680.36|15560.36|10
1623188750000|2021-06-08 21:45:50|15702.81|15582.81|15702.94|15582.94|15705.78|15585.78|15702.81|15582.81|10
1623188760000|2021-06-08 21:46:00|15704.05|15584.05|15685.56|15565.56|15704.05|15584.05|15683.17|15563.17|10
1623188770000|2021-06-08 21:46:10|15688.3|15568.3|15715.15|15595.15|15715.15|15595.15|15688.3|15568.3|10
1623188780000|2021-06-08 21:46:20|15712.52|15592.52|15713.38|15593.38|15714.71|15594.71|15712.52|15592.52|9
1623188790000|2021-06-08 21:46:30|15713.63|15593.63|15709.46|15589.46|15713.63|15593.63|15708.38|15588.38|10
1623188800000|2021-06-08 21:46:40|15710.46|15590.46|15718.02|15598.02|15718.02|15598.02|15710.45|15590.45|10
1623188810000|2021-06-08 21:46:50|15719.16|15599.16|15723.43|15603.43|15723.43|15603.43|15719.16|15599.16|10
1623188820000|2021-06-08 21:47:00|15723.48|15603.48|15727.14|15607.14|15727.14|15607.14|15723.28|15603.28|10
1623188830000|2021-06-08 21:47:10|15728.48|15608.48|15721.83|15601.83|15729.34|15609.34|15721.83|15601.83|10
1623188840000|2021-06-08 21:47:20|15719.47|15599.47|15716.66|15596.66|15719.47|15599.47|15716.66|15596.66|10
1623188850000|2021-06-08 21:47:30|15715.97|15595.97|15718.07|15598.07|15718.07|15598.07|15715|15595|10
1623188860000|2021-06-08 21:47:40|15717.6|15597.6|15718.11|15598.11|15718.84|15598.84|15717.58|15597.58|10
1623188870000|2021-06-08 21:47:50|15718.48|15598.48|15719.63|15599.63|15719.79|15599.79|15717|15597|10
1623188880000|2021-06-08 21:48:00|15719.11|15599.11|15724.28|15604.28|15724.28|15604.28|15719.11|15599.11|10
1623188890000|2021-06-08 21:48:10|15723.9|15603.9|15718.16|15598.16|15723.94|15603.94|15718.16|15598.16|10
1623188900000|2021-06-08 21:48:20|15718.03|15598.03|15718.7|15598.7|15718.7|15598.7|15717.12|15597.12|10
1623188910000|2021-06-08 21:48:30|15719.31|15599.31|15713.33|15593.33|15719.31|15599.31|15713.33|15593.33|10
1623188920000|2021-06-08 21:48:40|15712.95|15592.95|15716.7|15596.7|15716.7|15596.7|15712.95|15592.95|10
1623188930000|2021-06-08 21:48:50|15716.72|15596.72|15716.44|15596.44|15717.34|15597.34|15716.3|15596.3|10
1623188940000|2021-06-08 21:49:00|15715.95|15595.95|15713.6|15593.6|15715.95|15595.95|15712.51|15592.51|10
1623188950000|2021-06-08 21:49:10|15714.07|15594.07|15722.71|15602.71|15722.71|15602.71|15713.8|15593.8|10
1623188960000|2021-06-08 21:49:20|15723.82|15603.82|15727.83|15607.83|15727.83|15607.83|15723.07|15603.07|10
1623188970000|2021-06-08 21:49:30|15727.73|15607.73|15725.52|15605.52|15727.92|15607.92|15725.12|15605.12|10
1623188980000|2021-06-08 21:49:40|15722.8|15602.8|15713.17|15593.17|15722.8|15602.8|15713.11|15593.11|10
1623188990000|2021-06-08 21:49:50|15713.15|15593.15|15716.14|15596.14|15716.14|15596.14|15713.15|15593.15|10
1623189000000|2021-06-08 21:50:00|15716.29|15596.29|15718.88|15598.88|15719.04|15599.04|15716.29|15596.29|10
1623189010000|2021-06-08 21:50:10|15719.22|15599.22|15719.39|15599.39|15719.84|15599.84|15719.1|15599.1|10
1623189020000|2021-06-08 21:50:20|15719.88|15599.88|15719.64|15599.64|15719.88|15599.88|15719.07|15599.07|10
1623189030000|2021-06-08 21:50:30|15719.4|15599.4|15721.31|15601.31|15721.35|15601.35|15719.35|15599.35|10
1623189040000|2021-06-08 21:50:40|15723.7|15603.7|15727.43|15607.43|15727.43|15607.43|15723.7|15603.7|10
1623189050000|2021-06-08 21:50:50|15727.3|15607.3|15729.58|15609.58|15729.58|15609.58|15727.3|15607.3|10
1623189060000|2021-06-08 21:51:00|15729.76|15609.76|15731.89|15611.89|15731.89|15611.89|15729.76|15609.76|10
1623189070000|2021-06-08 21:51:10|15732.25|15612.25|15734.25|15614.25|15734.25|15614.25|15732.17|15612.17|10
1623189080000|2021-06-08 21:51:20|15735.01|15615.01|15732.92|15612.92|15735.98|15615.98|15732.47|15612.47|10
1623189090000|2021-06-08 21:51:30|15731.83|15611.83|15724.91|15604.91|15731.83|15611.83|15724.91|15604.91|10
1623189100000|2021-06-08 21:51:40|15724.95|15604.95|15726.13|15606.13|15726.13|15606.13|15724.86|15604.86|10
1623189110000|2021-06-08 21:51:50|15726.25|15606.25|15727.38|15607.38|15727.38|15607.38|15726.25|15606.25|10
1623189120000|2021-06-08 21:52:00|15727.77|15607.77|15733.51|15613.51|15733.51|15613.51|15727.77|15607.77|10
1623189130000|2021-06-08 21:52:10|15733.69|15613.69|15739.49|15619.49|15739.49|15619.49|15733.69|15613.69|8
1623189140000|2021-06-08 21:52:20|15739.62|15619.62|15737.33|15617.33|15739.62|15619.62|15737.33|15617.33|10
1623189150000|2021-06-08 21:52:30|15738.3|15618.3|15734.91|15614.91|15738.3|15618.3|15734.91|15614.91|9
1623189160000|2021-06-08 21:52:40|15734.8|15614.8|15737.29|15617.29|15738.12|15618.12|15734.8|15614.8|10
1623189170000|2021-06-08 21:52:50|15737.31|15617.31|15738.5|15618.5|15738.5|15618.5|15737.18|15617.18|10
1623189180000|2021-06-08 21:53:00|15738.57|15618.57|15743.12|15623.12|15743.12|15623.12|15738.26|15618.26|10
1623189190000|2021-06-08 21:53:10|15745.78|15625.78|15748.57|15628.57|15748.57|15628.57|15745.02|15625.02|10
1623189200000|2021-06-08 21:53:20|15749.19|15629.19|15748.87|15628.87|15750.61|15630.61|15748.87|15628.87|9
1623189210000|2021-06-08 21:53:30|15747.84|15627.84|15749.17|15629.17|15749.58|15629.58|15747.81|15627.81|10
1623189220000|2021-06-08 21:53:40|15749.71|15629.71|15749.6|15629.6|15750.44|15630.44|15749.52|15629.52|10
1623189230000|2021-06-08 21:53:50|15749.14|15629.14|15750.04|15630.04|15750.12|15630.12|15748.71|15628.71|10
1623189240000|2021-06-08 21:54:00|15749.65|15629.65|15743.16|15623.16|15749.65|15629.65|15743.16|15623.16|10
1623189250000|2021-06-08 21:54:10|15742.72|15622.72|15738.89|15618.89|15742.82|15622.82|15738.89|15618.89|9
1623189260000|2021-06-08 21:54:20|15737.02|15617.02|15732.82|15612.82|15737.02|15617.02|15732.53|15612.53|10
1623189270000|2021-06-08 21:54:30|15733.05|15613.05|15733.58|15613.58|15733.58|15613.58|15732.19|15612.19|10
1623189280000|2021-06-08 21:54:40|15734.61|15614.61|15738.19|15618.19|15738.19|15618.19|15734.61|15614.61|10
1623189290000|2021-06-08 21:54:50|15738.83|15618.83|15738.42|15618.42|15740.06|15620.06|15738.42|15618.42|10
1623189300000|2021-06-08 21:55:00|15738.11|15618.11|15735.42|15615.42|15738.51|15618.51|15735.4|15615.4|10
1623189310000|2021-06-08 21:55:10|15735.12|15615.12|15732.63|15612.63|15735.12|15615.12|15731.93|15611.93|10
1623189320000|2021-06-08 21:55:20|15732.88|15612.88|15728.06|15608.06|15732.88|15612.88|15728.06|15608.06|10
1623189330000|2021-06-08 21:55:30|15727.88|15607.88|15725.24|15605.24|15727.91|15607.91|15725.24|15605.24|10
1623189340000|2021-06-08 21:55:40|15725.06|15605.06|15720.24|15600.24|15725.06|15605.06|15720.24|15600.24|10
1623189350000|2021-06-08 21:55:50|15720.14|15600.14|15716.44|15596.44|15720.14|15600.14|15716.44|15596.44|10
1623189360000|2021-06-08 21:56:00|15715.58|15595.58|15718.45|15598.45|15719.45|15599.45|15715.58|15595.58|10
1623189370000|2021-06-08 21:56:10|15718.6|15598.6|15721.62|15601.62|15721.62|15601.62|15718.6|15598.6|8
1623189380000|2021-06-08 21:56:20|15722.03|15602.03|15724.49|15604.49|15724.49|15604.49|15722.03|15602.03|10
1623189390000|2021-06-08 21:56:30|15724.52|15604.52|15723.65|15603.65|15725.02|15605.02|15723.65|15603.65|10
1623189400000|2021-06-08 21:56:40|15723.13|15603.13|15719.39|15599.39|15723.13|15603.13|15719.39|15599.39|10
1623189410000|2021-06-08 21:56:50|15719.48|15599.48|15716.67|15596.67|15719.48|15599.48|15716.62|15596.62|10
1623189420000|2021-06-08 21:57:00|15717.11|15597.11|15710.29|15590.29|15717.18|15597.18|15710.29|15590.29|10
1623189430000|2021-06-08 21:57:10|15709.26|15589.26|15706.73|15586.73|15709.26|15589.26|15706.73|15586.73|10
1623189440000|2021-06-08 21:57:20|15706.29|15586.29|15700.45|15580.45|15706.29|15586.29|15700.15|15580.15|10
1623189450000|2021-06-08 21:57:30|15700.11|15580.11|15698.99|15578.99|15700.11|15580.11|15698.72|15578.72|10
1623189460000|2021-06-08 21:57:40|15698.32|15578.32|15697.99|15577.99|15698.92|15578.92|15697.93|15577.93|10
1623189470000|2021-06-08 21:57:50|15697.27|15577.27|15689.76|15569.76|15697.27|15577.27|15689.76|15569.76|10
1623189480000|2021-06-08 21:58:00|15689.72|15569.72|15686.48|15566.48|15689.72|15569.72|15686.21|15566.21|10
1623189490000|2021-06-08 21:58:10|15684.34|15564.34|15682.42|15562.42|15684.34|15564.34|15681.61|15561.61|10
1623189500000|2021-06-08 21:58:20|15681.93|15561.93|15686.45|15566.45|15686.45|15566.45|15681.03|15561.03|10
1623189510000|2021-06-08 21:58:30|15689.95|15569.95|15691.03|15571.03|15691.27|15571.27|15689.43|15569.43|10
1623189520000|2021-06-08 21:58:40|15691.66|15571.66|15691.08|15571.08|15692.39|15572.39|15691.08|15571.08|9
1623189530000|2021-06-08 21:58:50|15689.62|15569.62|15689.32|15569.32|15689.62|15569.62|15688.73|15568.73|10
1623189540000|2021-06-08 21:59:00|15688.24|15568.24|15686.24|15566.24|15688.24|15568.24|15685.96|15565.96|10
1623189550000|2021-06-08 21:59:10|15685.75|15565.75|15687.45|15567.45|15688.12|15568.12|15685.75|15565.75|10
1623189560000|2021-06-08 21:59:20|15687.5|15567.5|15687.29|15567.29|15687.75|15567.75|15686.92|15566.92|10
1623189570000|2021-06-08 21:59:30|15685.27|15565.27|15680.13|15560.13|15685.27|15565.27|15679.92|15559.92|10
1623189580000|2021-06-08 21:59:40|15679.95|15559.95|15674.89|15554.89|15679.95|15559.95|15674.89|15554.89|10
1623189590000|2021-06-08 21:59:50|15675|15555|15672.18|15552.18|15675|15555|15672.18|15552.18|10
1623189600000|2021-06-08 22:00:00|15670.5|15550.5|15664.14|15544.14|15670.5|15550.5|15663.94|15543.94|9
1623189610000|2021-06-08 22:00:10|15660.82|15540.82|15653.56|15533.56|15661.11|15541.11|15653.33|15533.33|10
1623189620000|2021-06-08 22:00:20|15654.22|15534.22|15650.96|15530.96|15654.22|15534.22|15650.96|15530.96|10
1623189630000|2021-06-08 22:00:30|15651.06|15531.06|15641.82|15521.82|15651.06|15531.06|15641.33|15521.33|10
1623189640000|2021-06-08 22:00:40|15642.02|15522.02|15639.99|15519.99|15642.21|15522.21|15639.99|15519.99|10
1623189650000|2021-06-08 22:00:50|15641.73|15521.73|15643.67|15523.67|15643.71|15523.71|15637.48|15517.48|9
1623189660000|2021-06-08 22:01:00|15644.34|15524.34|15654.16|15534.16|15654.16|15534.16|15644.34|15524.34|10
1623189670000|2021-06-08 22:01:10|15659.13|15539.13|15666.38|15546.38|15666.38|15546.38|15659.13|15539.13|10
1623189680000|2021-06-08 22:01:20|15666.39|15546.39|15667.83|15547.83|15668.18|15548.18|15666.14|15546.14|9
1623189690000|2021-06-08 22:01:30|15668|15548|15671.7|15551.7|15671.7|15551.7|15668|15548|10
1623189700000|2021-06-08 22:01:40|15671.56|15551.56|15668.03|15548.03|15671.67|15551.67|15668.03|15548.03|10
1623189710000|2021-06-08 22:01:50|15666.62|15546.62|15659.73|15539.73|15666.64|15546.64|15659.73|15539.73|10
1623189720000|2021-06-08 22:02:00|15658.12|15538.12|15650.98|15530.98|15658.12|15538.12|15650.98|15530.98|10
1623189730000|2021-06-08 22:02:10|15651.28|15531.28|15648.14|15528.14|15651.28|15531.28|15648|15528|10
1623189740000|2021-06-08 22:02:20|15647.81|15527.81|15649.06|15529.06|15649.06|15529.06|15647.81|15527.81|10
1623189750000|2021-06-08 22:02:30|15649.61|15529.61|15657.92|15537.92|15657.92|15537.92|15649.61|15529.61|10
1623189760000|2021-06-08 22:02:40|15658.43|15538.43|15661|15541|15661|15541|15657.86|15537.86|10
1623189770000|2021-06-08 22:02:50|15661.6|15541.6|15664.84|15544.84|15664.84|15544.84|15661.6|15541.6|10
1623189780000|2021-06-08 22:03:00|15664.86|15544.86|15664.88|15544.88|15665.8|15545.8|15664.63|15544.63|10
1623189790000|2021-06-08 22:03:10|15664.5|15544.5|15666.48|15546.48|15666.48|15546.48|15664.5|15544.5|10
1623189800000|2021-06-08 22:03:20|15666.46|15546.46|15666.74|15546.74|15666.74|15546.74|15665.43|15545.43|10
1623189810000|2021-06-08 22:03:30|15666.68|15546.68|15666.76|15546.76|15667.43|15547.43|15666.68|15546.68|9
1623189820000|2021-06-08 22:03:40|15667.25|15547.25|15674.36|15554.36|15674.36|15554.36|15667.25|15547.25|10
1623189830000|2021-06-08 22:03:50|15676.05|15556.05|15682.02|15562.02|15682.02|15562.02|15676.05|15556.05|10
1623189840000|2021-06-08 22:04:00|15683.79|15563.79|15690.71|15570.71|15690.71|15570.71|15683.79|15563.79|10
1623189850000|2021-06-08 22:04:10|15690.42|15570.42|15691.62|15571.62|15692.55|15572.55|15690.07|15570.07|10
1623189860000|2021-06-08 22:04:20|15690.52|15570.52|15686.91|15566.91|15690.52|15570.52|15686.91|15566.91|10
1623189870000|2021-06-08 22:04:30|15685.78|15565.78|15682.21|15562.21|15685.85|15565.85|15681.07|15561.07|10
1623189880000|2021-06-08 22:04:40|15681.88|15561.88|15677.25|15557.25|15681.88|15561.88|15676.49|15556.49|10
1623189890000|2021-06-08 22:04:50|15676.96|15556.96|15676.35|15556.35|15676.96|15556.96|15675.47|15555.47|10
1623189900000|2021-06-08 22:05:00|15677.06|15557.06|15677.57|15557.57|15677.9|15557.9|15677|15557|9
1623189910000|2021-06-08 22:05:10|15678.13|15558.13|15679.67|15559.67|15679.87|15559.87|15678.13|15558.13|10
1623189920000|2021-06-08 22:05:20|15679.75|15559.75|15680.07|15560.07|15680.56|15560.56|15679.75|15559.75|10
1623189930000|2021-06-08 22:05:30|15680.98|15560.98|15684.76|15564.76|15684.76|15564.76|15680.98|15560.98|10
1623189940000|2021-06-08 22:05:40|15685.42|15565.42|15687.14|15567.14|15687.17|15567.17|15685.42|15565.42|10
1623189950000|2021-06-08 22:05:50|15688.13|15568.13|15690.49|15570.49|15690.49|15570.49|15687.64|15567.64|9
1623189960000|2021-06-08 22:06:00|15690.77|15570.77|15690.49|15570.49|15691.93|15571.93|15689.49|15569.49|10
1623189970000|2021-06-08 22:06:10|15689.52|15569.52|15688.27|15568.27|15689.52|15569.52|15687.77|15567.77|10
1623189980000|2021-06-08 22:06:20|15688.37|15568.37|15687.44|15567.44|15688.41|15568.41|15687.37|15567.37|9
1623189990000|2021-06-08 22:06:30|15687.24|15567.24|15686.03|15566.03|15687.62|15567.62|15686.03|15566.03|10
1623190000000|2021-06-08 22:06:40|15685.44|15565.44|15681.47|15561.47|15685.44|15565.44|15681.43|15561.43|10
1623190010000|2021-06-08 22:06:50|15680.05|15560.05|15681.33|15561.33|15681.35|15561.35|15680.05|15560.05|10
1623190020000|2021-06-08 22:07:00|15681.31|15561.31|15686.14|15566.14|15686.14|15566.14|15681|15561|10
1623190030000|2021-06-08 22:07:10|15687.17|15567.17|15688.79|15568.79|15689.5|15569.5|15687.13|15567.13|10
1623190040000|2021-06-08 22:07:20|15687.77|15567.77|15686.97|15566.97|15687.79|15567.79|15686.76|15566.76|10
1623190050000|2021-06-08 22:07:30|15686.78|15566.78|15684.1|15564.1|15686.78|15566.78|15684.1|15564.1|10
1623190060000|2021-06-08 22:07:40|15683.45|15563.45|15683.21|15563.21|15683.45|15563.45|15682.23|15562.23|10
1623190070000|2021-06-08 22:07:50|15683.92|15563.92|15686.19|15566.19|15686.67|15566.67|15683.92|15563.92|10
1623190080000|2021-06-08 22:08:00|15686.16|15566.16|15688.66|15568.66|15688.66|15568.66|15685.84|15565.84|10
1623190090000|2021-06-08 22:08:10|15689.03|15569.03|15690.69|15570.69|15690.69|15570.69|15689.03|15569.03|10
1623190100000|2021-06-08 22:08:20|15691.67|15571.67|15693.36|15573.36|15693.36|15573.36|15691.49|15571.49|10
1623190110000|2021-06-08 22:08:30|15693.35|15573.35|15694.12|15574.12|15694.12|15574.12|15693.35|15573.35|10
1623190120000|2021-06-08 22:08:40|15693.88|15573.88|15693.56|15573.56|15694.36|15574.36|15693.48|15573.48|9
1623190130000|2021-06-08 22:08:50|15693.12|15573.12|15692.57|15572.57|15693.96|15573.96|15691.56|15571.56|10
1623190140000|2021-06-08 22:09:00|15692.08|15572.08|15690.38|15570.38|15692.08|15572.08|15690.38|15570.38|9
1623190150000|2021-06-08 22:09:10|15689.66|15569.66|15689.46|15569.46|15689.83|15569.83|15689.2|15569.2|10
1623190160000|2021-06-08 22:09:20|15689.39|15569.39|15691.39|15571.39|15691.39|15571.39|15689.39|15569.39|8
1623190170000|2021-06-08 22:09:30|15691.5|15571.5|15693.45|15573.45|15693.45|15573.45|15691.5|15571.5|9
1623190180000|2021-06-08 22:09:40|15694.38|15574.38|15694.86|15574.86|15694.95|15574.95|15694.15|15574.15|10
1623190190000|2021-06-08 22:09:50|15694.92|15574.92|15694.29|15574.29|15695.05|15575.05|15694.12|15574.12|10
1623190200000|2021-06-08 22:10:00|15694.33|15574.33|15696.41|15576.41|15696.98|15576.98|15694.23|15574.23|10
1623190210000|2021-06-08 22:10:10|15696.59|15576.59|15693.49|15573.49|15697.25|15577.25|15693.49|15573.49|10
1623190220000|2021-06-08 22:10:20|15693.27|15573.27|15694.76|15574.76|15695.15|15575.15|15693.27|15573.27|10
1623190230000|2021-06-08 22:10:30|15695.15|15575.15|15696.35|15576.35|15696.78|15576.78|15695.15|15575.15|9
1623190240000|2021-06-08 22:10:40|15696|15576|15694.35|15574.35|15696|15576|15694.29|15574.29|10
1623190250000|2021-06-08 22:10:50|15694.28|15574.28|15690.92|15570.92|15694.44|15574.44|15690.85|15570.85|10
1623190260000|2021-06-08 22:11:00|15690.08|15570.08|15687.27|15567.27|15690.16|15570.16|15686.9|15566.9|10
1623190270000|2021-06-08 22:11:10|15686.72|15566.72|15683.76|15563.76|15686.88|15566.88|15683.76|15563.76|10
1623190280000|2021-06-08 22:11:20|15683.71|15563.71|15679.31|15559.31|15683.71|15563.71|15679.31|15559.31|10
1623190290000|2021-06-08 22:11:30|15679.19|15559.19|15675.33|15555.33|15679.19|15559.19|15675.33|15555.33|10
1623190300000|2021-06-08 22:11:40|15675.31|15555.31|15674.45|15554.45|15675.34|15555.34|15674.42|15554.42|10
1623190310000|2021-06-08 22:11:50|15674.48|15554.48|15675.27|15555.27|15675.29|15555.29|15674.3|15554.3|10
1623190320000|2021-06-08 22:12:00|15675.69|15555.69|15673.6|15553.6|15675.69|15555.69|15673.6|15553.6|10
1623190330000|2021-06-08 22:12:10|15673.48|15553.48|15670.93|15550.93|15673.48|15553.48|15670.64|15550.64|10
1623190340000|2021-06-08 22:12:20|15671.02|15551.02|15668.2|15548.2|15671.02|15551.02|15668.18|15548.18|10
1623190350000|2021-06-08 22:12:30|15666.07|15546.07|15658.47|15538.47|15666.07|15546.07|15658.47|15538.47|9
1623190360000|2021-06-08 22:12:40|15654.31|15534.31|15653.65|15533.65|15656.34|15536.34|15653.65|15533.65|10
1623190370000|2021-06-08 22:12:50|15653.69|15533.69|15658.35|15538.35|15658.35|15538.35|15653.69|15533.69|10
1623190380000|2021-06-08 22:13:00|15658.65|15538.65|15663.48|15543.48|15663.48|15543.48|15658.65|15538.65|10
1623190390000|2021-06-08 22:13:10|15664.32|15544.32|15664.9|15544.9|15665.4|15545.4|15663.6|15543.6|10
1623190400000|2021-06-08 22:13:20|15663.2|15543.2|15659.42|15539.42|15663.2|15543.2|15659.04|15539.04|10
1623190410000|2021-06-08 22:13:30|15659.64|15539.64|15658.55|15538.55|15659.81|15539.81|15658.3|15538.3|10
1623190420000|2021-06-08 22:13:40|15658.19|15538.19|15659.54|15539.54|15659.68|15539.68|15657.79|15537.79|10
1623190430000|2021-06-08 22:13:50|15659.05|15539.05|15658.57|15538.57|15659.59|15539.59|15657.97|15537.97|9
1623190440000|2021-06-08 22:14:00|15658.65|15538.65|15661.23|15541.23|15661.23|15541.23|15658.65|15538.65|9
1623190450000|2021-06-08 22:14:10|15661.39|15541.39|15661.09|15541.09|15661.58|15541.58|15660.34|15540.34|10
1623190460000|2021-06-08 22:14:20|15660.71|15540.71|15659.98|15539.98|15660.71|15540.71|15659.74|15539.74|10
1623190470000|2021-06-08 22:14:30|15659.89|15539.89|15656.34|15536.34|15659.89|15539.89|15656.34|15536.34|10
1623190480000|2021-06-08 22:14:40|15656.35|15536.35|15657.61|15537.61|15657.71|15537.71|15656.27|15536.27|10
1623190490000|2021-06-08 22:14:50|15657.28|15537.28|15657.4|15537.4|15657.58|15537.58|15655.76|15535.76|10
1623190500000|2021-06-08 22:15:00|15657.77|15537.77|15661.96|15541.96|15661.96|15541.96|15657.77|15537.77|10
1623190510000|2021-06-08 22:15:10|15662.05|15542.05|15662.34|15542.34|15662.57|15542.57|15661.81|15541.81|10
1623190520000|2021-06-08 22:15:20|15663.37|15543.37|15671.88|15551.88|15671.88|15551.88|15663.37|15543.37|10
1623190530000|2021-06-08 22:15:30|15672.71|15552.71|15676.25|15556.25|15676.25|15556.25|15672.71|15552.71|9
1623190540000|2021-06-08 22:15:40|15676.63|15556.63|15682.34|15562.34|15682.34|15562.34|15676.63|15556.63|10
1623190550000|2021-06-08 22:15:50|15682.86|15562.86|15689.86|15569.86|15689.86|15569.86|15682.86|15562.86|10
1623190560000|2021-06-08 22:16:00|15689.88|15569.88|15692.46|15572.46|15692.46|15572.46|15689.87|15569.87|10
1623190570000|2021-06-08 22:16:10|15692.82|15572.82|15695.71|15575.71|15696.16|15576.16|15692.82|15572.82|10
1623190580000|2021-06-08 22:16:20|15696.44|15576.44|15698.87|15578.87|15698.87|15578.87|15696.44|15576.44|10
1623190590000|2021-06-08 22:16:30|15698.54|15578.54|15697.88|15577.88|15699.04|15579.04|15697.84|15577.84|9
1623190600000|2021-06-08 22:16:40|15697.98|15577.98|15696.8|15576.8|15697.98|15577.98|15696.12|15576.12|10
1623190610000|2021-06-08 22:16:50|15696.62|15576.62|15701.06|15581.06|15701.06|15581.06|15696.62|15576.62|10
1623190620000|2021-06-08 22:17:00|15700.79|15580.79|15701.69|15581.69|15701.75|15581.75|15700.51|15580.51|10
1623190630000|2021-06-08 22:17:10|15701.96|15581.96|15704.04|15584.04|15704.4|15584.4|15701.96|15581.96|10
1623190640000|2021-06-08 22:17:20|15704.47|15584.47|15713.31|15593.31|15713.31|15593.31|15704.47|15584.47|10
1623190650000|2021-06-08 22:17:30|15714.5|15594.5|15727.75|15607.75|15727.75|15607.75|15714.5|15594.5|10
1623190660000|2021-06-08 22:17:40|15729.05|15609.05|15734.58|15614.58|15738.24|15618.24|15729.05|15609.05|10
1623190670000|2021-06-08 22:17:50|15734.79|15614.79|15736.47|15616.47|15736.47|15616.47|15731.12|15611.12|10
1623190680000|2021-06-08 22:18:00|15737.04|15617.04|15738.78|15618.78|15739|15619|15736.52|15616.52|9
1623190690000|2021-06-08 22:18:10|15738.69|15618.69|15743.96|15623.96|15743.96|15623.96|15738.5|15618.5|10
1623190700000|2021-06-08 22:18:20|15744.04|15624.04|15747.96|15627.96|15748.16|15628.16|15744.04|15624.04|10
1623190710000|2021-06-08 22:18:30|15748.37|15628.37|15749.93|15629.93|15750.04|15630.04|15748.37|15628.37|10
1623190720000|2021-06-08 22:18:40|15750.31|15630.31|15750.46|15630.46|15751.04|15631.04|15750.31|15630.31|10
1623190730000|2021-06-08 22:18:50|15750.02|15630.02|15747.89|15627.89|15750.02|15630.02|15747.71|15627.71|10
1623190740000|2021-06-08 22:19:00|15746.5|15626.5|15742.31|15622.31|15746.86|15626.86|15742.31|15622.31|10
1623190750000|2021-06-08 22:19:10|15743.2|15623.2|15742.61|15622.61|15743.2|15623.2|15741.87|15621.87|10
1623190760000|2021-06-08 22:19:20|15742.58|15622.58|15740.09|15620.09|15742.58|15622.58|15740.04|15620.04|10
1623190770000|2021-06-08 22:19:30|15739.97|15619.97|15736.7|15616.7|15740.95|15620.95|15736.16|15616.16|10
1623190780000|2021-06-08 22:19:40|15736.3|15616.3|15734.78|15614.78|15736.4|15616.4|15734.78|15614.78|10
1623190790000|2021-06-08 22:19:50|15734.69|15614.69|15735.04|15615.04|15735.04|15615.04|15734.31|15614.31|9
1623190800000|2021-06-08 22:20:00|15735.12|15615.12|15740.9|15620.9|15740.9|15620.9|15735.12|15615.12|10
1623190810000|2021-06-08 22:20:10|15742.44|15622.44|15748.23|15628.23|15748.63|15628.63|15742.44|15622.44|10
1623190820000|2021-06-08 22:20:20|15747.8|15627.8|15747.91|15627.91|15747.92|15627.92|15746.47|15626.47|9
1623190830000|2021-06-08 22:20:30|15747.7|15627.7|15747.15|15627.15|15748.28|15628.28|15747.08|15627.08|10
1623190840000|2021-06-08 22:20:40|15746.7|15626.7|15744.35|15624.35|15746.7|15626.7|15744.35|15624.35|10
1623190850000|2021-06-08 22:20:50|15744.16|15624.16|15742.97|15622.97|15744.16|15624.16|15742.73|15622.73|10
1623190860000|2021-06-08 22:21:00|15742.92|15622.92|15744.46|15624.46|15744.48|15624.48|15742.92|15622.92|10
1623190870000|2021-06-08 22:21:10|15745.09|15625.09|15743.77|15623.77|15745.41|15625.41|15743.77|15623.77|10
1623190880000|2021-06-08 22:21:20|15742.94|15622.94|15743.93|15623.93|15743.93|15623.93|15742.74|15622.74|10
1623190890000|2021-06-08 22:21:30|15743.65|15623.65|15742.02|15622.02|15743.85|15623.85|15741.85|15621.85|10
1623190900000|2021-06-08 22:21:40|15742|15622|15739.17|15619.17|15742.41|15622.41|15739.17|15619.17|10
1623190910000|2021-06-08 22:21:50|15739|15619|15737.03|15617.03|15739|15619|15736.71|15616.71|10
1623190920000|2021-06-08 22:22:00|15736.84|15616.84|15737.45|15617.45|15738.6|15618.6|15736.84|15616.84|10
1623190930000|2021-06-08 22:22:10|15737.52|15617.52|15734.86|15614.86|15737.52|15617.52|15734.34|15614.34|10
1623190940000|2021-06-08 22:22:20|15735.34|15615.34|15735.99|15615.99|15735.99|15615.99|15734.1|15614.1|9
1623190950000|2021-06-08 22:22:30|15735.66|15615.66|15735.93|15615.93|15736.27|15616.27|15735.28|15615.28|9
1623190960000|2021-06-08 22:22:40|15735.99|15615.99|15738.34|15618.34|15738.49|15618.49|15735.95|15615.95|10
1623190970000|2021-06-08 22:22:50|15738.73|15618.73|15740.31|15620.31|15740.33|15620.33|15738.73|15618.73|9
1623190980000|2021-06-08 22:23:00|15740.33|15620.33|15739.75|15619.75|15740.33|15620.33|15739.17|15619.17|10
1623190990000|2021-06-08 22:23:10|15739.51|15619.51|15741.95|15621.95|15742.22|15622.22|15739.51|15619.51|9
1623191000000|2021-06-08 22:23:20|15741.94|15621.94|15748.08|15628.08|15748.21|15628.21|15741.94|15621.94|10
1623191010000|2021-06-08 22:23:30|15748.07|15628.07|15750.26|15630.26|15750.26|15630.26|15748.07|15628.07|10
1623191020000|2021-06-08 22:23:40|15750.47|15630.47|15751.4|15631.4|15751.47|15631.47|15750.47|15630.47|10
1623191030000|2021-06-08 22:23:50|15751.56|15631.56|15752.42|15632.42|15752.42|15632.42|15751.56|15631.56|9
1623191040000|2021-06-08 22:24:00|15752.38|15632.38|15750.49|15630.49|15752.38|15632.38|15750.49|15630.49|10
1623191050000|2021-06-08 22:24:10|15750.05|15630.05|15745.39|15625.39|15750.34|15630.34|15744.79|15624.79|10
1623191060000|2021-06-08 22:24:20|15746.23|15626.23|15740.84|15620.84|15746.23|15626.23|15740.49|15620.49|10
1623191070000|2021-06-08 22:24:30|15740.15|15620.15|15739.78|15619.78|15740.36|15620.36|15739.61|15619.61|10
1623191080000|2021-06-08 22:24:40|15739.68|15619.68|15737.74|15617.74|15739.8|15619.8|15737.74|15617.74|10
1623191090000|2021-06-08 22:24:50|15738.41|15618.41|15739.65|15619.65|15739.65|15619.65|15737.85|15617.85|10
1623191100000|2021-06-08 22:25:00|15740.53|15620.53|15742.46|15622.46|15742.73|15622.73|15740.53|15620.53|10
1623191110000|2021-06-08 22:25:10|15742.78|15622.78|15747.11|15627.11|15747.42|15627.42|15742.78|15622.78|10
1623191120000|2021-06-08 22:25:20|15747.05|15627.05|15749.64|15629.64|15749.64|15629.64|15747.05|15627.05|10
1623191130000|2021-06-08 22:25:30|15750.13|15630.13|15755.62|15635.62|15755.62|15635.62|15750.13|15630.13|8
1623191140000|2021-06-08 22:25:40|15757.13|15637.13|15763.38|15643.38|15763.48|15643.48|15757.13|15637.13|10
1623191150000|2021-06-08 22:25:50|15764.97|15644.97|15764.39|15644.39|15766.53|15646.53|15763.1|15643.1|10
1623191160000|2021-06-08 22:26:00|15763.72|15643.72|15760.86|15640.86|15763.76|15643.76|15760.81|15640.81|9
1623191170000|2021-06-08 22:26:10|15760.91|15640.91|15761.72|15641.72|15761.72|15641.72|15760.45|15640.45|9
1623191180000|2021-06-08 22:26:20|15761.82|15641.82|15761.06|15641.06|15762.05|15642.05|15761.06|15641.06|10
1623191190000|2021-06-08 22:26:30|15760.73|15640.73|15759.51|15639.51|15761.07|15641.07|15759.51|15639.51|9
1623191200000|2021-06-08 22:26:40|15759.68|15639.68|15758.88|15638.88|15760.22|15640.22|15758.88|15638.88|10
1623191210000|2021-06-08 22:26:50|15759.07|15639.07|15762.3|15642.3|15762.59|15642.59|15759.07|15639.07|9
1623191220000|2021-06-08 22:27:00|15762.85|15642.85|15761.33|15641.33|15762.85|15642.85|15760.83|15640.83|10
1623191230000|2021-06-08 22:27:10|15761.63|15641.63|15763.88|15643.88|15763.88|15643.88|15761.45|15641.45|10
1623191240000|2021-06-08 22:27:20|15763.7|15643.7|15762.97|15642.97|15763.7|15643.7|15762.97|15642.97|10
1623191250000|2021-06-08 22:27:30|15761.91|15641.91|15760.43|15640.43|15761.91|15641.91|15760.43|15640.43|10
1623191260000|2021-06-08 22:27:40|15760.7|15640.7|15762.5|15642.5|15762.5|15642.5|15760.7|15640.7|10
1623191270000|2021-06-08 22:27:50|15762.07|15642.07|15762.83|15642.83|15762.83|15642.83|15761.55|15641.55|10
1623191280000|2021-06-08 22:28:00|15762.9|15642.9|15765.52|15645.52|15765.52|15645.52|15762.51|15642.51|10
1623191290000|2021-06-08 22:28:10|15766.15|15646.15|15768.48|15648.48|15768.48|15648.48|15766.15|15646.15|10
1623191300000|2021-06-08 22:28:20|15768.57|15648.57|15769.45|15649.45|15769.49|15649.49|15768.43|15648.43|10
1623191310000|2021-06-08 22:28:30|15770.03|15650.03|15771.02|15651.02|15771.33|15651.33|15770.03|15650.03|9
1623191320000|2021-06-08 22:28:40|15771.11|15651.11|15769.27|15649.27|15771.11|15651.11|15769.27|15649.27|9
1623191330000|2021-06-08 22:28:50|15769.04|15649.04|15768.28|15648.28|15769.04|15649.04|15767.68|15647.68|10
1623191340000|2021-06-08 22:29:00|15767.98|15647.98|15765.43|15645.43|15767.98|15647.98|15765.43|15645.43|10
1623191350000|2021-06-08 22:29:10|15765.31|15645.31|15764|15644|15765.31|15645.31|15764|15644|10
1623191360000|2021-06-08 22:29:20|15763.91|15643.91|15760.43|15640.43|15763.91|15643.91|15760.35|15640.35|10
1623191370000|2021-06-08 22:29:30|15758.97|15638.97|15756.96|15636.96|15758.97|15638.97|15756.33|15636.33|10
1623191380000|2021-06-08 22:29:40|15756.64|15636.64|15757.33|15637.33|15757.45|15637.45|15756.25|15636.25|10
1623191390000|2021-06-08 22:29:50|15756.9|15636.9|15759.29|15639.29|15760.04|15640.04|15756.9|15636.9|10
1623191400000|2021-06-08 22:30:00|15759.26|15639.26|15759.31|15639.31|15759.88|15639.88|15758.87|15638.87|9
1623191410000|2021-06-08 22:30:10|15760.04|15640.04|15763.16|15643.16|15763.43|15643.43|15760.04|15640.04|9
1623191420000|2021-06-08 22:30:20|15763.29|15643.29|15769.07|15649.07|15769.07|15649.07|15763.29|15643.29|10
1623191430000|2021-06-08 22:30:30|15769.58|15649.58|15777.37|15657.37|15777.37|15657.37|15769.58|15649.58|9
1623191440000|2021-06-08 22:30:40|15778.01|15658.01|15776.83|15656.83|15778.01|15658.01|15776.57|15656.57|10
1623191450000|2021-06-08 22:30:50|15777.15|15657.15|15776.27|15656.27|15777.5|15657.5|15776.27|15656.27|10
1623191460000|2021-06-08 22:31:00|15776.24|15656.24|15778.3|15658.3|15778.3|15658.3|15775.78|15655.78|10
1623191470000|2021-06-08 22:31:10|15779.28|15659.28|15783.99|15663.99|15783.99|15663.99|15779.28|15659.28|10
1623191480000|2021-06-08 22:31:20|15784.11|15664.11|15787.91|15667.91|15787.91|15667.91|15783.59|15663.59|10
1623191490000|2021-06-08 22:31:30|15787.8|15667.8|15814.96|15694.96|15815.32|15695.32|15787.8|15667.8|10
1623191500000|2021-06-08 22:31:40|15815.17|15695.17|15821|15701|15821|15701|15815.17|15695.17|10
1623191510000|2021-06-08 22:31:50|15820.2|15700.2|15813.57|15693.57|15820.2|15700.2|15813.57|15693.57|10
1623191520000|2021-06-08 22:32:00|15813.52|15693.52|15807.51|15687.51|15813.52|15693.52|15807.51|15687.51|9
1623191530000|2021-06-08 22:32:10|15808.22|15688.22|15807.8|15687.8|15809.41|15689.41|15807.26|15687.26|10
1623191540000|2021-06-08 22:32:20|15807.03|15687.03|15804.18|15684.18|15807.03|15687.03|15803.39|15683.39|10
1623191550000|2021-06-08 22:32:30|15804.51|15684.51|15802.27|15682.27|15805.21|15685.21|15802.27|15682.27|10
1623191560000|2021-06-08 22:32:40|15802.06|15682.06|15799.37|15679.37|15802.44|15682.44|15799.37|15679.37|10
1623191570000|2021-06-08 22:32:50|15798.57|15678.57|15793.67|15673.67|15798.57|15678.57|15793.67|15673.67|10
1623191580000|2021-06-08 22:33:00|15793.93|15673.93|15784.09|15664.09|15793.93|15673.93|15784.09|15664.09|9
1623191590000|2021-06-08 22:33:10|15783.01|15663.01|15774.8|15654.8|15783.01|15663.01|15774.8|15654.8|10
1623191600000|2021-06-08 22:33:20|15774.85|15654.85|15771.17|15651.17|15774.85|15654.85|15770.79|15650.79|10
1623191610000|2021-06-08 22:33:30|15770.01|15650.01|15768.06|15648.06|15770.01|15650.01|15768.06|15648.06|9
1623191620000|2021-06-08 22:33:40|15767.74|15647.74|15764.56|15644.56|15767.74|15647.74|15764.56|15644.56|10
1623191630000|2021-06-08 22:33:50|15764.09|15644.09|15763.12|15643.12|15764.48|15644.48|15762.7|15642.7|9
1623191640000|2021-06-08 22:34:00|15763.43|15643.43|15761.49|15641.49|15765.29|15645.29|15761.49|15641.49|10
1623191650000|2021-06-08 22:34:10|15761.84|15641.84|15764.76|15644.76|15764.87|15644.87|15761.42|15641.42|10
1623191660000|2021-06-08 22:34:20|15765.44|15645.44|15766.08|15646.08|15766.3|15646.3|15765.44|15645.44|10
1623191670000|2021-06-08 22:34:30|15765.98|15645.98|15765.23|15645.23|15766.39|15646.39|15765.23|15645.23|10
1623191680000|2021-06-08 22:34:40|15765.41|15645.41|15758.84|15638.84|15765.41|15645.41|15758.84|15638.84|10
1623191690000|2021-06-08 22:34:50|15758.48|15638.48|15755.87|15635.87|15758.48|15638.48|15755.87|15635.87|10
1623191700000|2021-06-08 22:35:00|15752.75|15632.75|15749.21|15629.21|15752.75|15632.75|15748.96|15628.96|10
1623191710000|2021-06-08 22:35:10|15749.01|15629.01|15745.86|15625.86|15749.01|15629.01|15745.86|15625.86|10
1623191720000|2021-06-08 22:35:20|15745.05|15625.05|15740.32|15620.32|15745.05|15625.05|15740.32|15620.32|10
1623191730000|2021-06-08 22:35:30|15740.18|15620.18|15737.47|15617.47|15740.18|15620.18|15737.47|15617.47|10
1623191740000|2021-06-08 22:35:40|15736.38|15616.38|15735.56|15615.56|15736.55|15616.55|15735.08|15615.08|10
1623191750000|2021-06-08 22:35:50|15736.33|15616.33|15736.2|15616.2|15737.43|15617.43|15736.2|15616.2|10
1623191760000|2021-06-08 22:36:00|15736.32|15616.32|15730.62|15610.62|15736.32|15616.32|15730.59|15610.59|10
1623191770000|2021-06-08 22:36:10|15730.64|15610.64|15725.63|15605.63|15730.64|15610.64|15725.63|15605.63|10
1623191780000|2021-06-08 22:36:20|15725.54|15605.54|15723.6|15603.6|15725.54|15605.54|15723.6|15603.6|10
1623191790000|2021-06-08 22:36:30|15722.46|15602.46|15720.16|15600.16|15722.68|15602.68|15720.16|15600.16|10
1623191800000|2021-06-08 22:36:40|15719.15|15599.15|15717.5|15597.5|15719.15|15599.15|15717.5|15597.5|10
1623191810000|2021-06-08 22:36:50|15715.65|15595.65|15707.7|15587.7|15715.65|15595.65|15707.7|15587.7|9
1623191820000|2021-06-08 22:37:00|15707.02|15587.02|15706.02|15586.02|15707.02|15587.02|15705.62|15585.62|10
1623191830000|2021-06-08 22:37:10|15705.8|15585.8|15707.14|15587.14|15707.17|15587.17|15705.74|15585.74|9
1623191840000|2021-06-08 22:37:20|15707.01|15587.01|15709.14|15589.14|15709.63|15589.63|15707.01|15587.01|10
1623191850000|2021-06-08 22:37:30|15709.68|15589.68|15712.86|15592.86|15713.03|15593.03|15709.67|15589.67|10
1623191860000|2021-06-08 22:37:40|15712.95|15592.95|15712.61|15592.61|15713.17|15593.17|15712.04|15592.04|10
1623191870000|2021-06-08 22:37:50|15712.39|15592.39|15712.72|15592.72|15713.2|15593.2|15711.76|15591.76|10
1623191880000|2021-06-08 22:38:00|15712.85|15592.85|15711.83|15591.83|15712.94|15592.94|15711.28|15591.28|10
1623191890000|2021-06-08 22:38:10|15712.41|15592.41|15710.04|15590.04|15712.45|15592.45|15710.04|15590.04|10
1623191900000|2021-06-08 22:38:20|15709.57|15589.57|15709|15589|15710.08|15590.08|15708.6|15588.6|10
1623191910000|2021-06-08 22:38:30|15709.08|15589.08|15708.42|15588.42|15709.08|15589.08|15708.16|15588.16|10
1623191920000|2021-06-08 22:38:40|15707.34|15587.34|15701.31|15581.31|15707.34|15587.34|15701.31|15581.31|10
1623191930000|2021-06-08 22:38:50|15700.43|15580.43|15700.25|15580.25|15700.43|15580.43|15699.15|15579.15|10
1623191940000|2021-06-08 22:39:00|15700.36|15580.36|15702.45|15582.45|15702.45|15582.45|15700.36|15580.36|10
1623191950000|2021-06-08 22:39:10|15702.52|15582.52|15703.02|15583.02|15704.11|15584.11|15702.52|15582.52|9
1623191960000|2021-06-08 22:39:20|15703.27|15583.27|15698.26|15578.26|15703.27|15583.27|15698.26|15578.26|9
1623191970000|2021-06-08 22:39:30|15698.39|15578.39|15693.25|15573.25|15698.39|15578.39|15693.25|15573.25|10
1623191980000|2021-06-08 22:39:40|15691.64|15571.64|15690.71|15570.71|15691.86|15571.86|15690.71|15570.71|9
1623191990000|2021-06-08 22:39:50|15690.68|15570.68|15686.08|15566.08|15690.68|15570.68|15686.08|15566.08|9
1623192000000|2021-06-08 22:40:00|15686.29|15566.29|15684.44|15564.44|15686.47|15566.47|15683.34|15563.34|10
1623192010000|2021-06-08 22:40:10|15685.57|15565.57|15690.97|15570.97|15691.72|15571.72|15685.57|15565.57|10
1623192020000|2021-06-08 22:40:20|15691.33|15571.33|15692.03|15572.03|15692.4|15572.4|15691.33|15571.33|8
1623192030000|2021-06-08 22:40:30|15692.17|15572.17|15695.79|15575.79|15696.18|15576.18|15691.77|15571.77|9
1623192040000|2021-06-08 22:40:40|15695.89|15575.89|15695.88|15575.88|15696.04|15576.04|15695.65|15575.65|9
1623192050000|2021-06-08 22:40:50|15695.91|15575.91|15695.15|15575.15|15695.92|15575.92|15694.4|15574.4|10
1623192060000|2021-06-08 22:41:00|15695.28|15575.28|15691.95|15571.95|15695.5|15575.5|15691.95|15571.95|10
1623192070000|2021-06-08 22:41:10|15690.8|15570.8|15683.36|15563.36|15690.8|15570.8|15683.36|15563.36|10
1623192080000|2021-06-08 22:41:20|15682.87|15562.87|15681.45|15561.45|15682.87|15562.87|15681.2|15561.2|9
1623192090000|2021-06-08 22:41:30|15682.03|15562.03|15682.57|15562.57|15682.66|15562.66|15682.03|15562.03|10
1623192100000|2021-06-08 22:41:40|15681.94|15561.94|15681.57|15561.57|15682.19|15562.19|15681.57|15561.57|10
1623192110000|2021-06-08 22:41:50|15681.44|15561.44|15678.97|15558.97|15681.44|15561.44|15678.97|15558.97|10
1623192120000|2021-06-08 22:42:00|15678.68|15558.68|15678.25|15558.25|15678.93|15558.93|15678.24|15558.24|8
1623192130000|2021-06-08 22:42:10|15678.68|15558.68|15678.22|15558.22|15678.68|15558.68|15678.1|15558.1|10
1623192140000|2021-06-08 22:42:20|15678.33|15558.33|15670.37|15550.37|15678.33|15558.33|15670.37|15550.37|10
1623192150000|2021-06-08 22:42:30|15668.67|15548.67|15664.3|15544.3|15668.67|15548.67|15664.3|15544.3|10
1623192160000|2021-06-08 22:42:40|15663.84|15543.84|15660.76|15540.76|15663.84|15543.84|15660.53|15540.53|10
1623192170000|2021-06-08 22:42:50|15660.5|15540.5|15658.29|15538.29|15660.69|15540.69|15658.29|15538.29|10
1623192180000|2021-06-08 22:43:00|15658.61|15538.61|15656.46|15536.46|15658.61|15538.61|15655.82|15535.82|10
1623192190000|2021-06-08 22:43:10|15656.16|15536.16|15656.57|15536.57|15657.92|15537.92|15655.43|15535.43|10
1623192200000|2021-06-08 22:43:20|15657.17|15537.17|15661.02|15541.02|15661.2|15541.2|15657.17|15537.17|9
1623192210000|2021-06-08 22:43:30|15661.28|15541.28|15659.37|15539.37|15661.28|15541.28|15659.37|15539.37|10
1623192220000|2021-06-08 22:43:40|15659.3|15539.3|15659.71|15539.71|15659.71|15539.71|15659.01|15539.01|10
1623192230000|2021-06-08 22:43:50|15659.86|15539.86|15661.71|15541.71|15661.71|15541.71|15659.61|15539.61|10
1623192240000|2021-06-08 22:44:00|15662.02|15542.02|15662.93|15542.93|15663.09|15543.09|15662.02|15542.02|9
1623192250000|2021-06-08 22:44:10|15663.59|15543.59|15665.18|15545.18|15665.46|15545.46|15663.59|15543.59|10
1623192260000|2021-06-08 22:44:20|15664.27|15544.27|15665.01|15545.01|15665.16|15545.16|15664.02|15544.02|10
1623192270000|2021-06-08 22:44:30|15664.8|15544.8|15666.58|15546.58|15666.87|15546.87|15664.8|15544.8|9
1623192280000|2021-06-08 22:44:40|15666.7|15546.7|15663.38|15543.38|15666.7|15546.7|15663.38|15543.38|10
1623192290000|2021-06-08 22:44:50|15663.29|15543.29|15660.99|15540.99|15663.32|15543.32|15660.72|15540.72|8
1623192300000|2021-06-08 22:45:00|15661|15541|15663.73|15543.73|15663.73|15543.73|15661|15541|10
1623192310000|2021-06-08 22:45:10|15663.76|15543.76|15668.66|15548.66|15668.66|15548.66|15663.76|15543.76|10
1623192320000|2021-06-08 22:45:20|15669.4|15549.4|15672.57|15552.57|15672.57|15552.57|15669.4|15549.4|10
1623192330000|2021-06-08 22:45:30|15672.75|15552.75|15675.56|15555.56|15675.64|15555.64|15672.75|15552.75|10
1623192340000|2021-06-08 22:45:40|15675.84|15555.84|15676.24|15556.24|15676.59|15556.59|15675.84|15555.84|9
1623192350000|2021-06-08 22:45:50|15676.07|15556.07|15676.35|15556.35|15676.54|15556.54|15676.07|15556.07|10
1623192360000|2021-06-08 22:46:00|15676.98|15556.98|15675.06|15555.06|15677.09|15557.09|15675.06|15555.06|10
1623192370000|2021-06-08 22:46:10|15675.2|15555.2|15674.05|15554.05|15675.2|15555.2|15673.83|15553.83|10
1623192380000|2021-06-08 22:46:20|15674.45|15554.45|15677.76|15557.76|15677.76|15557.76|15674.41|15554.41|9
1623192390000|2021-06-08 22:46:30|15677.34|15557.34|15682.05|15562.05|15682.05|15562.05|15677.34|15557.34|10
1623192400000|2021-06-08 22:46:40|15683.73|15563.73|15686.15|15566.15|15686.15|15566.15|15683.73|15563.73|10
1623192410000|2021-06-08 22:46:50|15686.85|15566.85|15692.41|15572.41|15693.12|15573.12|15686.85|15566.85|10
1623192420000|2021-06-08 22:47:00|15692.75|15572.75|15692.68|15572.68|15697.11|15577.11|15692.68|15572.68|8
1623192430000|2021-06-08 22:47:10|15692.53|15572.53|15686.44|15566.44|15692.53|15572.53|15686.3|15566.3|10
1623192440000|2021-06-08 22:47:20|15685.96|15565.96|15683.46|15563.46|15686|15566|15683.24|15563.24|10
1623192450000|2021-06-08 22:47:30|15683.22|15563.22|15680.91|15560.91|15683.22|15563.22|15680.69|15560.69|10
1623192460000|2021-06-08 22:47:40|15681.02|15561.02|15682.43|15562.43|15682.43|15562.43|15680.95|15560.95|9
1623192470000|2021-06-08 22:47:50|15682.56|15562.56|15682.23|15562.23|15683.8|15563.8|15682.23|15562.23|10
1623192480000|2021-06-08 22:48:00|15683.07|15563.07|15683.06|15563.06|15683.7|15563.7|15683.06|15563.06|10
1623192490000|2021-06-08 22:48:10|15683.16|15563.16|15681.51|15561.51|15683.16|15563.16|15680.92|15560.92|10
1623192500000|2021-06-08 22:48:20|15681.58|15561.58|15680.87|15560.87|15682.15|15562.15|15680.61|15560.61|9
1623192510000|2021-06-08 22:48:30|15680.75|15560.75|15686.34|15566.34|15686.34|15566.34|15680.67|15560.67|10
1623192520000|2021-06-08 22:48:40|15686.11|15566.11|15685.12|15565.12|15688.02|15568.02|15685.12|15565.12|10
1623192530000|2021-06-08 22:48:50|15684.55|15564.55|15680.62|15560.62|15684.55|15564.55|15680.6|15560.6|10
1623192540000|2021-06-08 22:49:00|15680.43|15560.43|15679.92|15559.92|15680.52|15560.52|15679.92|15559.92|10
1623192550000|2021-06-08 22:49:10|15679.2|15559.2|15661.26|15541.26|15679.2|15559.2|15661.14|15541.14|10
1623192560000|2021-06-08 22:49:20|15660.5|15540.5|15652.89|15532.89|15660.5|15540.5|15652.89|15532.89|10
1623192570000|2021-06-08 22:49:30|15651.66|15531.66|15645.41|15525.41|15651.71|15531.71|15645.22|15525.22|10
1623192580000|2021-06-08 22:49:40|15644.79|15524.79|15638.84|15518.84|15644.79|15524.79|15638.84|15518.84|9
1623192590000|2021-06-08 22:49:50|15637.79|15517.79|15628.8|15508.8|15637.91|15517.91|15628.06|15508.06|10
1623192600000|2021-06-08 22:50:00|15628.41|15508.41|15631.45|15511.45|15631.45|15511.45|15627.41|15507.41|10
1623192610000|2021-06-08 22:50:10|15631.97|15511.97|15634.83|15514.83|15634.83|15514.83|15631.31|15511.31|10
1623192620000|2021-06-08 22:50:20|15635.17|15515.17|15636.33|15516.33|15636.57|15516.57|15634.65|15514.65|9
1623192630000|2021-06-08 22:50:30|15636.79|15516.79|15643.51|15523.51|15643.51|15523.51|15636.79|15516.79|10
1623192640000|2021-06-08 22:50:40|15643.24|15523.24|15645.6|15525.6|15645.6|15525.6|15642.81|15522.81|10
1623192650000|2021-06-08 22:50:50|15645.67|15525.67|15647.05|15527.05|15648.23|15528.23|15645.67|15525.67|10
1623192660000|2021-06-08 22:51:00|15647.23|15527.23|15645.23|15525.23|15647.37|15527.37|15645.23|15525.23|9
1623192670000|2021-06-08 22:51:10|15645.08|15525.08|15641.32|15521.32|15645.08|15525.08|15641.26|15521.26|10
1623192680000|2021-06-08 22:51:20|15640.38|15520.38|15639.37|15519.37|15640.48|15520.48|15638.76|15518.76|10
1623192690000|2021-06-08 22:51:30|15638.77|15518.77|15634.5|15514.5|15638.77|15518.77|15634.04|15514.04|10
1623192700000|2021-06-08 22:51:40|15634.78|15514.78|15635.69|15515.69|15635.69|15515.69|15634.31|15514.31|10
1623192710000|2021-06-08 22:51:50|15635.63|15515.63|15631.47|15511.47|15635.63|15515.63|15631.47|15511.47|10
1623192720000|2021-06-08 22:52:00|15631.9|15511.9|15636.47|15516.47|15636.47|15516.47|15631.9|15511.9|9
1623192730000|2021-06-08 22:52:10|15635.62|15515.62|15628.21|15508.21|15635.76|15515.76|15628.21|15508.21|10
1623192740000|2021-06-08 22:52:20|15627.97|15507.97|15621.35|15501.35|15627.97|15507.97|15621.35|15501.35|10
1623192750000|2021-06-08 22:52:30|15620.89|15500.89|15622.3|15502.3|15623.54|15503.54|15620.89|15500.89|10
1623192760000|2021-06-08 22:52:40|15622.43|15502.43|15622.68|15502.68|15623.15|15503.15|15622.43|15502.43|10
1623192770000|2021-06-08 22:52:50|15622.53|15502.53|15618.69|15498.69|15623.78|15503.78|15618.34|15498.34|10
1623192780000|2021-06-08 22:53:00|15618.86|15498.86|15616.12|15496.12|15618.86|15498.86|15615.53|15495.53|10
1623192790000|2021-06-08 22:53:10|15614.39|15494.39|15615.64|15495.64|15615.64|15495.64|15613.53|15493.53|10
1623192800000|2021-06-08 22:53:20|15615.56|15495.56|15618.17|15498.17|15618.42|15498.42|15615.56|15495.56|10
1623192810000|2021-06-08 22:53:30|15618.62|15498.62|15618.57|15498.57|15619.08|15499.08|15618.24|15498.24|10
1623192820000|2021-06-08 22:53:40|15618.44|15498.44|15616.09|15496.09|15618.5|15498.5|15616.09|15496.09|9
1623192830000|2021-06-08 22:53:50|15616.03|15496.03|15615.55|15495.55|15616.03|15496.03|15615.13|15495.13|10
1623192840000|2021-06-08 22:54:00|15615.97|15495.97|15618.39|15498.39|15618.39|15498.39|15615.83|15495.83|10
1623192850000|2021-06-08 22:54:10|15618.65|15498.65|15622.4|15502.4|15622.4|15502.4|15618.65|15498.65|9
1623192860000|2021-06-08 22:54:20|15622.88|15502.88|15624.16|15504.16|15624.84|15504.84|15622.88|15502.88|9
1623192870000|2021-06-08 22:54:30|15624.79|15504.79|15623.76|15503.76|15625.47|15505.47|15623.76|15503.76|9
1623192880000|2021-06-08 22:54:40|15623.68|15503.68|15626.01|15506.01|15626.01|15506.01|15623.28|15503.28|10
1623192890000|2021-06-08 22:54:50|15627.15|15507.15|15629.15|15509.15|15629.15|15509.15|15627.15|15507.15|10
1623192900000|2021-06-08 22:55:00|15628.64|15508.64|15632.65|15512.65|15632.83|15512.83|15628.64|15508.64|9
1623192910000|2021-06-08 22:55:10|15632.37|15512.37|15632.57|15512.57|15633.86|15513.86|15632.37|15512.37|9
1623192920000|2021-06-08 22:55:20|15633.22|15513.22|15634.57|15514.57|15634.57|15514.57|15633.22|15513.22|9
1623192930000|2021-06-08 22:55:30|15634.85|15514.85|15634.95|15514.95|15634.95|15514.95|15634.35|15514.35|10
1623192940000|2021-06-08 22:55:40|15634.64|15514.64|15636.34|15516.34|15636.34|15516.34|15634.58|15514.58|10
1623192950000|2021-06-08 22:55:50|15636.16|15516.16|15634.25|15514.25|15636.16|15516.16|15634.25|15514.25|10
1623192960000|2021-06-08 22:56:00|15634.36|15514.36|15636.82|15516.82|15636.82|15516.82|15634.08|15514.08|9
1623192970000|2021-06-08 22:56:10|15637.26|15517.26|15638.85|15518.85|15638.85|15518.85|15637.26|15517.26|10
1623192980000|2021-06-08 22:56:20|15639.85|15519.85|15645.79|15525.79|15645.79|15525.79|15639.85|15519.85|10
1623192990000|2021-06-08 22:56:30|15645.86|15525.86|15650.69|15530.69|15650.69|15530.69|15645.86|15525.86|10
1623193000000|2021-06-08 22:56:40|15650.84|15530.84|15652.46|15532.46|15652.79|15532.79|15650.84|15530.84|10
1623193010000|2021-06-08 22:56:50|15652.1|15532.1|15651.63|15531.63|15652.9|15532.9|15651.63|15531.63|10
1623193020000|2021-06-08 22:57:00|15651.03|15531.03|15651.26|15531.26|15651.6|15531.6|15650.44|15530.44|10
1623193030000|2021-06-08 22:57:10|15651.3|15531.3|15649.19|15529.19|15651.3|15531.3|15649.19|15529.19|10
1623193040000|2021-06-08 22:57:20|15649.11|15529.11|15648.15|15528.15|15649.21|15529.21|15648.15|15528.15|9
1623193050000|2021-06-08 22:57:30|15648.06|15528.06|15649.19|15529.19|15649.19|15529.19|15647.51|15527.51|10
1623193060000|2021-06-08 22:57:40|15649.43|15529.43|15649.4|15529.4|15649.74|15529.74|15649.4|15529.4|10
1623193070000|2021-06-08 22:57:50|15649.14|15529.14|15652.63|15532.63|15652.63|15532.63|15649.05|15529.05|10
1623193080000|2021-06-08 22:58:00|15652.75|15532.75|15657.87|15537.87|15657.87|15537.87|15652.75|15532.75|10
1623193090000|2021-06-08 22:58:10|15658.2|15538.2|15660.37|15540.37|15660.99|15540.99|15658.2|15538.2|10
1623193100000|2021-06-08 22:58:20|15660.92|15540.92|15660.27|15540.27|15660.92|15540.92|15660.13|15540.13|10
1623193110000|2021-06-08 22:58:30|15660.42|15540.42|15664.41|15544.41|15664.41|15544.41|15660.42|15540.42|10
1623193120000|2021-06-08 22:58:40|15664.5|15544.5|15665.75|15545.75|15666.61|15546.61|15664.5|15544.5|10
1623193130000|2021-06-08 22:58:50|15665.66|15545.66|15666.72|15546.72|15666.79|15546.79|15665.54|15545.54|9
1623193140000|2021-06-08 22:59:00|15667.15|15547.15|15669.23|15549.23|15669.23|15549.23|15666.98|15546.98|9
1623193150000|2021-06-08 22:59:10|15668.93|15548.93|15666.92|15546.92|15668.93|15548.93|15666.92|15546.92|10
1623193160000|2021-06-08 22:59:20|15667.19|15547.19|15668.17|15548.17|15668.17|15548.17|15666.82|15546.82|10
1623193170000|2021-06-08 22:59:30|15667.92|15547.92|15665.7|15545.7|15667.92|15547.92|15665.7|15545.7|10
1623193180000|2021-06-08 22:59:40|15665.78|15545.78|15661.9|15541.9|15665.9|15545.9|15661.9|15541.9|10
1623193190000|2021-06-08 22:59:50|15661.83|15541.83|15661.42|15541.42|15662.49|15542.49|15661.42|15541.42|8
1623193200000|2021-06-08 23:00:00|15660.81|15540.81|15659.35|15539.35|15660.81|15540.81|15659.11|15539.11|10
1623193210000|2021-06-08 23:00:10|15659.23|15539.23|15660.17|15540.17|15660.39|15540.39|15659.23|15539.23|10
1623193220000|2021-06-08 23:00:20|15661.29|15541.29|15665.56|15545.56|15665.56|15545.56|15661.29|15541.29|10
1623193230000|2021-06-08 23:00:30|15666.17|15546.17|15671.21|15551.21|15671.21|15551.21|15666.17|15546.17|10
1623193240000|2021-06-08 23:00:40|15671.88|15551.88|15676.26|15556.26|15676.85|15556.85|15671.88|15551.88|10
1623193250000|2021-06-08 23:00:50|15676.6|15556.6|15677.38|15557.38|15677.48|15557.48|15676.35|15556.35|10
1623193260000|2021-06-08 23:01:00|15677.4|15557.4|15678.28|15558.28|15678.28|15558.28|15677.24|15557.24|10
1623193270000|2021-06-08 23:01:10|15678.62|15558.62|15678.84|15558.84|15678.85|15558.85|15678.33|15558.33|10
1623193280000|2021-06-08 23:01:20|15678.9|15558.9|15680.61|15560.61|15680.79|15560.79|15678.9|15558.9|9
1623193290000|2021-06-08 23:01:30|15680.8|15560.8|15682.08|15562.08|15682.08|15562.08|15680.46|15560.46|9
1623193300000|2021-06-08 23:01:40|15682.76|15562.76|15684.29|15564.29|15684.42|15564.42|15682.76|15562.76|10
1623193310000|2021-06-08 23:01:50|15684.42|15564.42|15685.01|15565.01|15685.3|15565.3|15684.42|15564.42|9
1623193320000|2021-06-08 23:02:00|15685|15565|15685.38|15565.38|15685.38|15565.38|15683.74|15563.74|9
1623193330000|2021-06-08 23:02:10|15686.34|15566.34|15687.19|15567.19|15688.3|15568.3|15686.34|15566.34|10
1623193340000|2021-06-08 23:02:20|15687.04|15567.04|15687.24|15567.24|15688.35|15568.35|15687.04|15567.04|10
1623193350000|2021-06-08 23:02:30|15686.27|15566.27|15686.88|15566.88|15687.12|15567.12|15686.23|15566.23|10
1623193360000|2021-06-08 23:02:40|15687.29|15567.29|15690.73|15570.73|15690.78|15570.78|15687.04|15567.04|10
1623193370000|2021-06-08 23:02:50|15691.19|15571.19|15693.93|15573.93|15693.93|15573.93|15691.19|15571.19|10
1623193380000|2021-06-08 23:03:00|15694.67|15574.67|15708.2|15588.2|15708.2|15588.2|15694.67|15574.67|10
1623193390000|2021-06-08 23:03:10|15711.06|15591.06|15724.47|15604.47|15724.47|15604.47|15711.06|15591.06|10
1623193400000|2021-06-08 23:03:20|15724.7|15604.7|15730.18|15610.18|15730.87|15610.87|15724.7|15604.7|10
1623193410000|2021-06-08 23:03:30|15730.15|15610.15|15730.2|15610.2|15730.2|15610.2|15729.82|15609.82|10
1623193420000|2021-06-08 23:03:40|15730.41|15610.41|15733.11|15613.11|15733.11|15613.11|15730.41|15610.41|10
1623193430000|2021-06-08 23:03:50|15733.59|15613.59|15737.26|15617.26|15737.26|15617.26|15733.59|15613.59|10
1623193440000|2021-06-08 23:04:00|15737.94|15617.94|15742.41|15622.41|15742.42|15622.42|15737.94|15617.94|10
1623193450000|2021-06-08 23:04:10|15743.29|15623.29|15736.6|15616.6|15743.29|15623.29|15736.22|15616.22|10
1623193460000|2021-06-08 23:04:20|15735.75|15615.75|15735.2|15615.2|15735.75|15615.75|15734.76|15614.76|10
1623193470000|2021-06-08 23:04:30|15734.74|15614.74|15730.03|15610.03|15734.76|15614.76|15730.03|15610.03|9
1623193480000|2021-06-08 23:04:40|15729.64|15609.64|15727.6|15607.6|15730.55|15610.55|15727.6|15607.6|10
1623193490000|2021-06-08 23:04:50|15727.29|15607.29|15726.98|15606.98|15727.39|15607.39|15725.97|15605.97|10
1623193500000|2021-06-08 23:05:00|15727.35|15607.35|15730.04|15610.04|15730.04|15610.04|15727.03|15607.03|10
1623193510000|2021-06-08 23:05:10|15731.2|15611.2|15736.82|15616.82|15736.82|15616.82|15731.2|15611.2|10
1623193520000|2021-06-08 23:05:20|15737.87|15617.87|15741.51|15621.51|15741.65|15621.65|15737.87|15617.87|10
1623193530000|2021-06-08 23:05:30|15741.77|15621.77|15745.05|15625.05|15745.05|15625.05|15741.77|15621.77|10
1623193540000|2021-06-08 23:05:40|15746.43|15626.43|15746.17|15626.17|15747.44|15627.44|15746.17|15626.17|10
1623193550000|2021-06-08 23:05:50|15745.81|15625.81|15747.06|15627.06|15747.19|15627.19|15745.7|15625.7|10
1623193560000|2021-06-08 23:06:00|15746.97|15626.97|15747.51|15627.51|15748.58|15628.58|15746.97|15626.97|10
1623193570000|2021-06-08 23:06:10|15746.29|15626.29|15746.05|15626.05|15746.64|15626.64|15745.2|15625.2|10
1623193580000|2021-06-08 23:06:20|15745.88|15625.88|15750.29|15630.29|15750.29|15630.29|15745.56|15625.56|10
1623193590000|2021-06-08 23:06:30|15750.98|15630.98|15757.49|15637.49|15757.49|15637.49|15750.98|15630.98|10
1623193600000|2021-06-08 23:06:40|15756.85|15636.85|15760.07|15640.07|15760.07|15640.07|15756.85|15636.85|10
1623193610000|2021-06-08 23:06:50|15760.31|15640.31|15757.86|15637.86|15760.31|15640.31|15757.86|15637.86|10
1623193620000|2021-06-08 23:07:00|15757.83|15637.83|15756.69|15636.69|15758.42|15638.42|15756.69|15636.69|10
1623193630000|2021-06-08 23:07:10|15756.9|15636.9|15751.99|15631.99|15757.47|15637.47|15751.99|15631.99|10
1623193640000|2021-06-08 23:07:20|15751.85|15631.85|15747.83|15627.83|15751.85|15631.85|15747.83|15627.83|10
1623193650000|2021-06-08 23:07:30|15747.16|15627.16|15745.78|15625.78|15747.32|15627.32|15745.78|15625.78|10
1623193660000|2021-06-08 23:07:40|15746.05|15626.05|15746.04|15626.04|15746.08|15626.08|15745.23|15625.23|10
1623193670000|2021-06-08 23:07:50|15746.03|15626.03|15747.13|15627.13|15747.3|15627.3|15745.96|15625.96|10
1623193680000|2021-06-08 23:08:00|15747.18|15627.18|15748.01|15628.01|15748.01|15628.01|15746.79|15626.79|10
1623193690000|2021-06-08 23:08:10|15748.05|15628.05|15748.4|15628.4|15748.94|15628.94|15747.95|15627.95|10
1623193700000|2021-06-08 23:08:20|15748.58|15628.58|15748.89|15628.89|15748.89|15628.89|15748.15|15628.15|10
1623193710000|2021-06-08 23:08:30|15749.93|15629.93|15750.9|15630.9|15751.33|15631.33|15749.93|15629.93|10
1623193720000|2021-06-08 23:08:40|15750.89|15630.89|15748.54|15628.54|15751.55|15631.55|15748.54|15628.54|10
1623193730000|2021-06-08 23:08:50|15748.18|15628.18|15742.97|15622.97|15748.18|15628.18|15742.68|15622.68|9
1623193740000|2021-06-08 23:09:00|15743.07|15623.07|15743.13|15623.13|15743.77|15623.77|15742.12|15622.12|10
1623193750000|2021-06-08 23:09:10|15742.88|15622.88|15738.89|15618.89|15742.88|15622.88|15738.85|15618.85|10
1623193760000|2021-06-08 23:09:20|15739.11|15619.11|15741.97|15621.97|15741.97|15621.97|15738.95|15618.95|10
1623193770000|2021-06-08 23:09:30|15742.21|15622.21|15742.19|15622.19|15743.77|15623.77|15742.19|15622.19|10
1623193780000|2021-06-08 23:09:40|15741.92|15621.92|15741.24|15621.24|15742.07|15622.07|15741.18|15621.18|10
1623193790000|2021-06-08 23:09:50|15741.07|15621.07|15741.73|15621.73|15741.73|15621.73|15740.95|15620.95|10
1623193800000|2021-06-08 23:10:00|15741.37|15621.37|15747.07|15627.07|15747.07|15627.07|15741.34|15621.34|10
1623193810000|2021-06-08 23:10:10|15747.88|15627.88|15753.13|15633.13|15753.13|15633.13|15747.88|15627.88|10
1623193820000|2021-06-08 23:10:20|15754.67|15634.67|15761.01|15641.01|15761.05|15641.05|15754.67|15634.67|9
1623193830000|2021-06-08 23:10:30|15761.02|15641.02|15761.08|15641.08|15761.97|15641.97|15760.64|15640.64|9
1623193840000|2021-06-08 23:10:40|15760.82|15640.82|15760.65|15640.65|15760.82|15640.82|15759.41|15639.41|10
1623193850000|2021-06-08 23:10:50|15760.63|15640.63|15762.82|15642.82|15762.82|15642.82|15760.63|15640.63|10
1623193860000|2021-06-08 23:11:00|15763|15643|15760.02|15640.02|15763|15643|15760.02|15640.02|10
1623193870000|2021-06-08 23:11:10|15759.7|15639.7|15757.1|15637.1|15759.94|15639.94|15757.1|15637.1|10
1623193880000|2021-06-08 23:11:20|15757.24|15637.24|15755.61|15635.61|15757.58|15637.58|15755.5|15635.5|10
1623193890000|2021-06-08 23:11:30|15755.81|15635.81|15756.91|15636.91|15757.51|15637.51|15755.81|15635.81|10
1623193900000|2021-06-08 23:11:40|15757.13|15637.13|15758.3|15638.3|15758.3|15638.3|15756.65|15636.65|10
1623193910000|2021-06-08 23:11:50|15758.87|15638.87|15759.07|15639.07|15759.2|15639.2|15758.69|15638.69|10
1623193920000|2021-06-08 23:12:00|15759.91|15639.91|15758.86|15638.86|15760.1|15640.1|15758.27|15638.27|10
1623193930000|2021-06-08 23:12:10|15758.92|15638.92|15761.19|15641.19|15761.19|15641.19|15758.82|15638.82|10
1623193940000|2021-06-08 23:12:20|15760.93|15640.93|15763|15643|15763|15643|15760.9|15640.9|10
1623193950000|2021-06-08 23:12:30|15763.16|15643.16|15764.77|15644.77|15765.24|15645.24|15763.16|15643.16|10
1623193960000|2021-06-08 23:12:40|15764.86|15644.86|15766.27|15646.27|15766.27|15646.27|15764.86|15644.86|10
1623193970000|2021-06-08 23:12:50|15766.1|15646.1|15766.23|15646.23|15767.24|15647.24|15765.92|15645.92|10
1623193980000|2021-06-08 23:13:00|15765.33|15645.33|15762.76|15642.76|15765.33|15645.33|15762.24|15642.24|10
1623193990000|2021-06-08 23:13:10|15762.22|15642.22|15757.95|15637.95|15762.22|15642.22|15757.95|15637.95|10
1623194000000|2021-06-08 23:13:20|15758.31|15638.31|15757.61|15637.61|15758.31|15638.31|15756.83|15636.83|10
1623194010000|2021-06-08 23:13:30|15757.77|15637.77|15759.44|15639.44|15759.58|15639.58|15757.77|15637.77|10
1623194020000|2021-06-08 23:13:40|15759.57|15639.57|15760.28|15640.28|15760.34|15640.34|15759.34|15639.34|9
1623194030000|2021-06-08 23:13:50|15760.21|15640.21|15760.62|15640.62|15761.06|15641.06|15760.2|15640.2|10
1623194040000|2021-06-08 23:14:00|15760.65|15640.65|15764.45|15644.45|15764.45|15644.45|15760.65|15640.65|10
1623194050000|2021-06-08 23:14:10|15765.2|15645.2|15767.17|15647.17|15767.17|15647.17|15765.2|15645.2|10
1623194060000|2021-06-08 23:14:20|15766.68|15646.68|15766.92|15646.92|15767.6|15647.6|15766.68|15646.68|7
1623194070000|2021-06-08 23:14:30|15766.49|15646.49|15764.91|15644.91|15767.33|15647.33|15764.87|15644.87|9
1623194080000|2021-06-08 23:14:40|15764.52|15644.52|15761.29|15641.29|15764.92|15644.92|15761.29|15641.29|10
1623194090000|2021-06-08 23:14:50|15758.59|15638.59|15753.75|15633.75|15758.59|15638.59|15753.75|15633.75|10
1623194100000|2021-06-08 23:15:00|15753.72|15633.72|15748.97|15628.97|15753.72|15633.72|15748.97|15628.97|10
1623194110000|2021-06-08 23:15:10|15747.99|15627.99|15739.68|15619.68|15747.99|15627.99|15739.68|15619.68|10
1623194120000|2021-06-08 23:15:20|15738.44|15618.44|15727.06|15607.06|15738.44|15618.44|15727.06|15607.06|10
1623194130000|2021-06-08 23:15:30|15724.55|15604.55|15712.01|15592.01|15724.55|15604.55|15712.01|15592.01|10
1623194140000|2021-06-08 23:15:40|15711.35|15591.35|15708.67|15588.67|15711.35|15591.35|15708.24|15588.24|10
1623194150000|2021-06-08 23:15:50|15708.7|15588.7|15704.51|15584.51|15708.7|15588.7|15704.51|15584.51|10
1623194160000|2021-06-08 23:16:00|15704.06|15584.06|15704.14|15584.14|15705.39|15585.39|15703.78|15583.78|10
1623194170000|2021-06-08 23:16:10|15704.58|15584.58|15700.21|15580.21|15704.58|15584.58|15700.21|15580.21|10
1623194180000|2021-06-08 23:16:20|15700.08|15580.08|15700.17|15580.17|15701.29|15581.29|15698.9|15578.9|10
1623194190000|2021-06-08 23:16:30|15700.43|15580.43|15699.23|15579.23|15700.43|15580.43|15698.47|15578.47|10
1623194200000|2021-06-08 23:16:40|15699.29|15579.29|15701.35|15581.35|15701.35|15581.35|15699.11|15579.11|10
1623194210000|2021-06-08 23:16:50|15701.19|15581.19|15701.3|15581.3|15702.85|15582.85|15701.19|15581.19|9
1623194220000|2021-06-08 23:17:00|15700.7|15580.7|15697.68|15577.68|15700.7|15580.7|15697.68|15577.68|10
1623194230000|2021-06-08 23:17:10|15697.52|15577.52|15690.98|15570.98|15697.52|15577.52|15690.04|15570.04|10
1623194240000|2021-06-08 23:17:20|15690.39|15570.39|15687.8|15567.8|15690.84|15570.84|15687.8|15567.8|9
1623194250000|2021-06-08 23:17:30|15687.56|15567.56|15682.82|15562.82|15687.56|15567.56|15682.82|15562.82|10
1623194260000|2021-06-08 23:17:40|15682.96|15562.96|15680.43|15560.43|15682.96|15562.96|15680.43|15560.43|10
1623194270000|2021-06-08 23:17:50|15680.39|15560.39|15680.56|15560.56|15680.61|15560.61|15680.08|15560.08|9
1623194280000|2021-06-08 23:18:00|15679.53|15559.53|15684.3|15564.3|15684.3|15564.3|15679.53|15559.53|10
1623194290000|2021-06-08 23:18:10|15683.66|15563.66|15687.18|15567.18|15687.18|15567.18|15683.66|15563.66|10
1623194300000|2021-06-08 23:18:20|15687.91|15567.91|15688.55|15568.55|15688.78|15568.78|15687.9|15567.9|10
1623194310000|2021-06-08 23:18:30|15688.11|15568.11|15690.05|15570.05|15690.6|15570.6|15688.05|15568.05|10
1623194320000|2021-06-08 23:18:40|15690.18|15570.18|15693.85|15573.85|15693.85|15573.85|15690.18|15570.18|10
1623194330000|2021-06-08 23:18:50|15694.86|15574.86|15702.6|15582.6|15702.6|15582.6|15694.86|15574.86|10
1623194340000|2021-06-08 23:19:00|15703.56|15583.56|15700.94|15580.94|15705.24|15585.24|15700.94|15580.94|10
1623194350000|2021-06-08 23:19:10|15699.89|15579.89|15692.71|15572.71|15699.89|15579.89|15692.71|15572.71|10
1623194360000|2021-06-08 23:19:20|15692.23|15572.23|15683.77|15563.77|15692.23|15572.23|15683.77|15563.77|10
1623194370000|2021-06-08 23:19:30|15683.34|15563.34|15681.13|15561.13|15683.4|15563.4|15680.8|15560.8|9
1623194380000|2021-06-08 23:19:40|15680.93|15560.93|15682.09|15562.09|15682.25|15562.25|15680.93|15560.93|9
1623194390000|2021-06-08 23:19:50|15682.37|15562.37|15683.92|15563.92|15684.17|15564.17|15682.37|15562.37|9
1623194400000|2021-06-08 23:20:00|15683.87|15563.87|15683.63|15563.63|15684.19|15564.19|15682.58|15562.58|9
1623194410000|2021-06-08 23:20:10|15683.01|15563.01|15683.09|15563.09|15683.16|15563.16|15682.25|15562.25|10
1623194420000|2021-06-08 23:20:20|15683.1|15563.1|15686|15566|15686.33|15566.33|15683.1|15563.1|10
1623194430000|2021-06-08 23:20:30|15686.01|15566.01|15685.8|15565.8|15686.96|15566.96|15685.8|15565.8|8
1623194440000|2021-06-08 23:20:40|15685.86|15565.86|15685.34|15565.34|15686.58|15566.58|15685.34|15565.34|10
1623194450000|2021-06-08 23:20:50|15685.71|15565.71|15686.57|15566.57|15686.57|15566.57|15685.66|15565.66|10
1623194460000|2021-06-08 23:21:00|15686.32|15566.32|15687.88|15567.88|15687.88|15567.88|15686.25|15566.25|9
1623194470000|2021-06-08 23:21:10|15687.89|15567.89|15685.68|15565.68|15688.22|15568.22|15685.68|15565.68|10
1623194480000|2021-06-08 23:21:20|15685.44|15565.44|15690.73|15570.73|15690.73|15570.73|15685.44|15565.44|10
1623194490000|2021-06-08 23:21:30|15691.75|15571.75|15698.54|15578.54|15698.54|15578.54|15691.75|15571.75|10
1623194500000|2021-06-08 23:21:40|15698.71|15578.71|15698.63|15578.63|15700.24|15580.24|15698.63|15578.63|10
1623194510000|2021-06-08 23:21:50|15699.62|15579.62|15699.84|15579.84|15699.94|15579.94|15699.17|15579.17|10
1623194520000|2021-06-08 23:22:00|15699.64|15579.64|15699.37|15579.37|15700.45|15580.45|15699.37|15579.37|10
1623194530000|2021-06-08 23:22:10|15698.23|15578.23|15698.27|15578.27|15699.04|15579.04|15698.23|15578.23|9
1623194540000|2021-06-08 23:22:20|15697.41|15577.41|15696.8|15576.8|15697.67|15577.67|15696.09|15576.09|10
1623194550000|2021-06-08 23:22:30|15696.25|15576.25|15697.23|15577.23|15697.23|15577.23|15695.76|15575.76|10
1623194560000|2021-06-08 23:22:40|15698.26|15578.26|15700.53|15580.53|15700.53|15580.53|15698.26|15578.26|10
1623194570000|2021-06-08 23:22:50|15700.58|15580.58|15700.99|15580.99|15700.99|15580.99|15700.07|15580.07|10
1623194580000|2021-06-08 23:23:00|15701.77|15581.77|15706.32|15586.32|15706.32|15586.32|15701.77|15581.77|8
1623194590000|2021-06-08 23:23:10|15706.9|15586.9|15709.4|15589.4|15709.68|15589.68|15706.9|15586.9|10
1623194600000|2021-06-08 23:23:20|15708.66|15588.66|15712.85|15592.85|15713.55|15593.55|15708.66|15588.66|10
1623194610000|2021-06-08 23:23:30|15712.6|15592.6|15718.55|15598.55|15719.35|15599.35|15711.97|15591.97|10
1623194620000|2021-06-08 23:23:40|15718.99|15598.99|15719.34|15599.34|15719.71|15599.71|15718.65|15598.65|9
1623194630000|2021-06-08 23:23:50|15719|15599|15719.58|15599.58|15719.58|15599.58|15718.91|15598.91|9
1623194640000|2021-06-08 23:24:00|15719.22|15599.22|15719.6|15599.6|15719.6|15599.6|15718.57|15598.57|10
1623194650000|2021-06-08 23:24:10|15719.8|15599.8|15717.24|15597.24|15719.89|15599.89|15717.24|15597.24|10
1623194660000|2021-06-08 23:24:20|15717.05|15597.05|15715.31|15595.31|15717.05|15597.05|15715.31|15595.31|9
1623194670000|2021-06-08 23:24:30|15715.69|15595.69|15713.36|15593.36|15715.69|15595.69|15713.36|15593.36|10
1623194680000|2021-06-08 23:24:40|15713.31|15593.31|15711.55|15591.55|15713.31|15593.31|15710.87|15590.87|9
1623194690000|2021-06-08 23:24:50|15711.09|15591.09|15710.69|15590.69|15711.54|15591.54|15710.61|15590.61|10
1623194700000|2021-06-08 23:25:00|15709.36|15589.36|15706.99|15586.99|15709.36|15589.36|15706.99|15586.99|10
1623194710000|2021-06-08 23:25:10|15706.5|15586.5|15707.36|15587.36|15707.56|15587.56|15706.21|15586.21|8
1623194720000|2021-06-08 23:25:20|15707.34|15587.34|15709.96|15589.96|15710.02|15590.02|15707.34|15587.34|10
1623194730000|2021-06-08 23:25:30|15710.64|15590.64|15711.39|15591.39|15711.7|15591.7|15710.64|15590.64|9
1623194740000|2021-06-08 23:25:40|15711.62|15591.62|15709.05|15589.05|15711.76|15591.76|15709.05|15589.05|10
1623194750000|2021-06-08 23:25:50|15709.01|15589.01|15707.82|15587.82|15709.01|15589.01|15707.66|15587.66|10
1623194760000|2021-06-08 23:26:00|15707.92|15587.92|15705.64|15585.64|15707.92|15587.92|15704.59|15584.59|10
1623194770000|2021-06-08 23:26:10|15705.41|15585.41|15700.32|15580.32|15705.41|15585.41|15700.32|15580.32|10
1623194780000|2021-06-08 23:26:20|15698.84|15578.84|15690.98|15570.98|15698.84|15578.84|15690.98|15570.98|10
1623194790000|2021-06-08 23:26:30|15690.36|15570.36|15685.51|15565.51|15690.51|15570.51|15685.51|15565.51|9
1623194800000|2021-06-08 23:26:40|15685.18|15565.18|15678.31|15558.31|15685.18|15565.18|15678.31|15558.31|10
1623194810000|2021-06-08 23:26:50|15678.43|15558.43|15676.59|15556.59|15678.81|15558.81|15676.39|15556.39|10
1623194820000|2021-06-08 23:27:00|15675.8|15555.8|15670.1|15550.1|15676.11|15556.11|15670.1|15550.1|10
1623194830000|2021-06-08 23:27:10|15668.97|15548.97|15663.47|15543.47|15668.97|15548.97|15663.47|15543.47|10
1623194840000|2021-06-08 23:27:20|15662.6|15542.6|15658.73|15538.73|15662.6|15542.6|15658.73|15538.73|9
1623194850000|2021-06-08 23:27:30|15658.47|15538.47|15652.19|15532.19|15658.47|15538.47|15652.19|15532.19|10
1623194860000|2021-06-08 23:27:40|15653.11|15533.11|15651.42|15531.42|15653.19|15533.19|15651.42|15531.42|10
1623194870000|2021-06-08 23:27:50|15651.43|15531.43|15649.82|15529.82|15651.43|15531.43|15648.46|15528.46|10
1623194880000|2021-06-08 23:28:00|15649.45|15529.45|15647.34|15527.34|15649.45|15529.45|15647.34|15527.34|9
1623194890000|2021-06-08 23:28:10|15647.54|15527.54|15650.81|15530.81|15650.81|15530.81|15647.54|15527.54|10
1623194900000|2021-06-08 23:28:20|15651.66|15531.66|15656.58|15536.58|15656.58|15536.58|15651.66|15531.66|9
1623194910000|2021-06-08 23:28:30|15657.7|15537.7|15661.53|15541.53|15662.03|15542.03|15657.54|15537.54|10
1623194920000|2021-06-08 23:28:40|15661.8|15541.8|15661.95|15541.95|15662.39|15542.39|15661.52|15541.52|10
1623194930000|2021-06-08 23:28:50|15661.29|15541.29|15658.06|15538.06|15661.43|15541.43|15658.02|15538.02|10
1623194940000|2021-06-08 23:29:00|15657.17|15537.17|15655.7|15535.7|15657.17|15537.17|15655.7|15535.7|10
1623194950000|2021-06-08 23:29:10|15655.58|15535.58|15652.02|15532.02|15655.66|15535.66|15652.02|15532.02|10
1623194960000|2021-06-08 23:29:20|15651.54|15531.54|15651.18|15531.18|15651.83|15531.83|15650.54|15530.54|10
1623194970000|2021-06-08 23:29:30|15651.28|15531.28|15651.42|15531.42|15651.75|15531.75|15650.65|15530.65|10
1623194980000|2021-06-08 23:29:40|15651.41|15531.41|15651.56|15531.56|15651.56|15531.56|15650.81|15530.81|9
1623194990000|2021-06-08 23:29:50|15651.58|15531.58|15652.62|15532.62|15652.62|15532.62|15651.56|15531.56|10
1623195000000|2021-06-08 23:30:00|15652.95|15532.95|15660.82|15540.82|15661.53|15541.53|15652.95|15532.95|10
1623195010000|2021-06-08 23:30:10|15660.7|15540.7|15664.23|15544.23|15665|15545|15660.7|15540.7|10
1623195020000|2021-06-08 23:30:20|15664.77|15544.77|15662.43|15542.43|15665.24|15545.24|15662.43|15542.43|9
1623195030000|2021-06-08 23:30:30|15662.09|15542.09|15662.6|15542.6|15662.6|15542.6|15661.54|15541.54|10
1623195040000|2021-06-08 23:30:40|15663.42|15543.42|15663.45|15543.45|15664.34|15544.34|15662.88|15542.88|9
1623195050000|2021-06-08 23:30:50|15662.35|15542.35|15661.06|15541.06|15662.66|15542.66|15661.06|15541.06|10
1623195060000|2021-06-08 23:31:00|15660.94|15540.94|15657.09|15537.09|15660.94|15540.94|15657.09|15537.09|10
1623195070000|2021-06-08 23:31:10|15654.14|15534.14|15645.98|15525.98|15654.29|15534.29|15645.98|15525.98|10
1623195080000|2021-06-08 23:31:20|15645.99|15525.99|15639.88|15519.88|15645.99|15525.99|15639.88|15519.88|10
1623195090000|2021-06-08 23:31:30|15639.29|15519.29|15636.54|15516.54|15639.29|15519.29|15636.51|15516.51|9
1623195100000|2021-06-08 23:31:40|15636.36|15516.36|15635.38|15515.38|15636.36|15516.36|15634.24|15514.24|10
1623195110000|2021-06-08 23:31:50|15635.25|15515.25|15638.52|15518.52|15638.79|15518.79|15635|15515|9
1623195120000|2021-06-08 23:32:00|15638.66|15518.66|15632.7|15512.7|15638.66|15518.66|15632.7|15512.7|10
1623195130000|2021-06-08 23:32:10|15632.51|15512.51|15626.59|15506.59|15632.51|15512.51|15626.59|15506.59|9
1623195140000|2021-06-08 23:32:20|15624.75|15504.75|15623.51|15503.51|15625.19|15505.19|15623.36|15503.36|10
1623195150000|2021-06-08 23:32:30|15623.25|15503.25|15619.62|15499.62|15623.3|15503.3|15619.57|15499.57|10
1623195160000|2021-06-08 23:32:40|15618.87|15498.87|15619.83|15499.83|15619.88|15499.88|15618.59|15498.59|10
1623195170000|2021-06-08 23:32:50|15619.35|15499.35|15616.13|15496.13|15619.58|15499.58|15616.13|15496.13|10
1623195180000|2021-06-08 23:33:00|15615.32|15495.32|15613.66|15493.66|15616.27|15496.27|15613.66|15493.66|9
1623195190000|2021-06-08 23:33:10|15612.63|15492.63|15607.72|15487.72|15612.63|15492.63|15607.72|15487.72|10
1623195200000|2021-06-08 23:33:20|15607.97|15487.97|15611.14|15491.14|15611.14|15491.14|15607.97|15487.97|9
1623195210000|2021-06-08 23:33:30|15612.21|15492.21|15616.47|15496.47|15616.47|15496.47|15612.21|15492.21|10
1623195220000|2021-06-08 23:33:40|15616.82|15496.82|15618.65|15498.65|15618.68|15498.68|15616.82|15496.82|10
1623195230000|2021-06-08 23:33:50|15618.71|15498.71|15617.58|15497.58|15619.23|15499.23|15617.58|15497.58|10
1623195240000|2021-06-08 23:34:00|15617.63|15497.63|15617.36|15497.36|15618.42|15498.42|15617.36|15497.36|10
1623195250000|2021-06-08 23:34:10|15617.6|15497.6|15617.89|15497.89|15618.22|15498.22|15617.54|15497.54|9
1623195260000|2021-06-08 23:34:20|15618.14|15498.14|15618.06|15498.06|15618.14|15498.14|15616.67|15496.67|10
1623195270000|2021-06-08 23:34:30|15618.66|15498.66|15615.88|15495.88|15618.66|15498.66|15615.88|15495.88|10
1623195280000|2021-06-08 23:34:40|15615.17|15495.17|15616.08|15496.08|15616.2|15496.2|15612.94|15492.94|10
1623195290000|2021-06-08 23:34:50|15616.24|15496.24|15618.39|15498.39|15618.65|15498.65|15616.24|15496.24|10
1623195300000|2021-06-08 23:35:00|15618.07|15498.07|15616.63|15496.63|15618.07|15498.07|15615.94|15495.94|10
1623195310000|2021-06-08 23:35:10|15617.33|15497.33|15619.29|15499.29|15619.6|15499.6|15617.33|15497.33|10
1623195320000|2021-06-08 23:35:20|15619.85|15499.85|15621.7|15501.7|15621.7|15501.7|15619.85|15499.85|10
1623195330000|2021-06-08 23:35:30|15621.99|15501.99|15631.52|15511.52|15631.52|15511.52|15621.5|15501.5|10
1623195340000|2021-06-08 23:35:40|15631.33|15511.33|15634.83|15514.83|15635.12|15515.12|15631.33|15511.33|10
1623195350000|2021-06-08 23:35:50|15634.69|15514.69|15634.75|15514.75|15635.55|15515.55|15634.31|15514.31|10
1623195360000|2021-06-08 23:36:00|15634.35|15514.35|15633.54|15513.54|15634.5|15514.5|15633.54|15513.54|10
1623195370000|2021-06-08 23:36:10|15633.58|15513.58|15637.13|15517.13|15637.38|15517.38|15633.32|15513.32|10
1623195380000|2021-06-08 23:36:20|15637.42|15517.42|15639.78|15519.78|15640.14|15520.14|15637.42|15517.42|9
1623195390000|2021-06-08 23:36:30|15640.44|15520.44|15641.22|15521.22|15641.22|15521.22|15639.83|15519.83|10
1623195400000|2021-06-08 23:36:40|15642.1|15522.1|15643.19|15523.19|15644.13|15524.13|15642.1|15522.1|9
1623195410000|2021-06-08 23:36:50|15643.88|15523.88|15644.02|15524.02|15644.02|15524.02|15642.75|15522.75|10
1623195420000|2021-06-08 23:37:00|15644.06|15524.06|15643.73|15523.73|15644.38|15524.38|15643.73|15523.73|10
1623195430000|2021-06-08 23:37:10|15643.78|15523.78|15645.3|15525.3|15645.3|15525.3|15642.79|15522.79|10
1623195440000|2021-06-08 23:37:20|15645.24|15525.24|15645.66|15525.66|15645.66|15525.66|15645.03|15525.03|10
1623195450000|2021-06-08 23:37:30|15646.27|15526.27|15649.78|15529.78|15649.86|15529.86|15646.27|15526.27|10
1623195460000|2021-06-08 23:37:40|15650.04|15530.04|15652.34|15532.34|15653.17|15533.17|15650.04|15530.04|10
1623195470000|2021-06-08 23:37:50|15651.83|15531.83|15653.69|15533.69|15655.28|15535.28|15651.68|15531.68|10
1623195480000|2021-06-08 23:38:00|15655.28|15535.28|15664.11|15544.11|15664.11|15544.11|15655.28|15535.28|10
1623195490000|2021-06-08 23:38:10|15664.48|15544.48|15668.88|15548.88|15668.88|15548.88|15664.19|15544.19|10
1623195500000|2021-06-08 23:38:20|15669.5|15549.5|15674.99|15554.99|15674.99|15554.99|15669.5|15549.5|10
1623195510000|2021-06-08 23:38:30|15675.28|15555.28|15674.73|15554.73|15675.45|15555.45|15674.07|15554.07|9
1623195520000|2021-06-08 23:38:40|15674.8|15554.8|15675.82|15555.82|15675.88|15555.88|15674.59|15554.59|10
1623195530000|2021-06-08 23:38:50|15676.29|15556.29|15679.43|15559.43|15679.43|15559.43|15676.29|15556.29|10
1623195540000|2021-06-08 23:39:00|15679.33|15559.33|15676.46|15556.46|15679.34|15559.34|15676.46|15556.46|10
1623195550000|2021-06-08 23:39:10|15676.17|15556.17|15672.39|15552.39|15676.17|15556.17|15672.39|15552.39|9
1623195560000|2021-06-08 23:39:20|15671.42|15551.42|15667.94|15547.94|15671.42|15551.42|15667.94|15547.94|8
1623195570000|2021-06-08 23:39:30|15667.54|15547.54|15666.88|15546.88|15667.54|15547.54|15666.28|15546.28|9
1623195580000|2021-06-08 23:39:40|15666.87|15546.87|15666.23|15546.23|15666.87|15546.87|15665.88|15545.88|10
1623195590000|2021-06-08 23:39:50|15667.03|15547.03|15667.23|15547.23|15667.29|15547.29|15666.45|15546.45|10
1623195600000|2021-06-08 23:40:00|15668.41|15548.41|15669.08|15549.08|15670.05|15550.05|15668.41|15548.41|10
1623195610000|2021-06-08 23:40:10|15668.76|15548.76|15669.18|15549.18|15669.18|15549.18|15668.76|15548.76|8
1623195620000|2021-06-08 23:40:20|15669.34|15549.34|15673.05|15553.05|15673.05|15553.05|15669.21|15549.21|10
1623195630000|2021-06-08 23:40:30|15674.2|15554.2|15677.82|15557.82|15677.82|15557.82|15674.05|15554.05|10
1623195640000|2021-06-08 23:40:40|15678.53|15558.53|15683.89|15563.89|15683.89|15563.89|15678.53|15558.53|10
1623195650000|2021-06-08 23:40:50|15684.34|15564.34|15685.12|15565.12|15685.36|15565.36|15684.34|15564.34|10
1623195660000|2021-06-08 23:41:00|15686.29|15566.29|15686.44|15566.44|15686.6|15566.6|15685.58|15565.58|9
1623195670000|2021-06-08 23:41:10|15688.06|15568.06|15689.75|15569.75|15690.73|15570.73|15688.02|15568.02|10
1623195680000|2021-06-08 23:41:20|15689.6|15569.6|15689.98|15569.98|15689.98|15569.98|15688.82|15568.82|9
1623195690000|2021-06-08 23:41:30|15690.42|15570.42|15691.94|15571.94|15692.44|15572.44|15690.42|15570.42|10
1623195700000|2021-06-08 23:41:40|15691.4|15571.4|15692.49|15572.49|15692.49|15572.49|15691.36|15571.36|10
1623195710000|2021-06-08 23:41:50|15692.63|15572.63|15696.06|15576.06|15696.06|15576.06|15692.63|15572.63|10
1623195720000|2021-06-08 23:42:00|15696.19|15576.19|15699.2|15579.2|15699.2|15579.2|15696.19|15576.19|8
1623195730000|2021-06-08 23:42:10|15700.2|15580.2|15705.74|15585.74|15705.74|15585.74|15700.2|15580.2|8
1623195740000|2021-06-08 23:42:20|15707.27|15587.27|15710.42|15590.42|15710.42|15590.42|15707.27|15587.27|10
1623195750000|2021-06-08 23:42:30|15710.47|15590.47|15711.13|15591.13|15711.13|15591.13|15709.53|15589.53|10
1623195760000|2021-06-08 23:42:40|15712.71|15592.71|15716.1|15596.1|15716.13|15596.13|15712.71|15592.71|10
1623195770000|2021-06-08 23:42:50|15716.47|15596.47|15719.62|15599.62|15719.62|15599.62|15716.47|15596.47|10
1623195780000|2021-06-08 23:43:00|15719.77|15599.77|15720.7|15600.7|15721.07|15601.07|15719.67|15599.67|9
1623195790000|2021-06-08 23:43:10|15722.4|15602.4|15721.62|15601.62|15722.4|15602.4|15721.51|15601.51|9
1623195800000|2021-06-08 23:43:20|15720.71|15600.71|15716.94|15596.94|15720.71|15600.71|15716.94|15596.94|10
1623195810000|2021-06-08 23:43:30|15716.84|15596.84|15716.75|15596.75|15717.59|15597.59|15716.69|15596.69|10
1623195820000|2021-06-08 23:43:40|15716.51|15596.51|15712.75|15592.75|15716.51|15596.51|15712.69|15592.69|10
1623195830000|2021-06-08 23:43:50|15713.02|15593.02|15713.3|15593.3|15713.3|15593.3|15712.49|15592.49|10
1623195840000|2021-06-08 23:44:00|15713.17|15593.17|15714.46|15594.46|15714.46|15594.46|15713.16|15593.16|10
1623195850000|2021-06-08 23:44:10|15713.88|15593.88|15711.6|15591.6|15714.64|15594.64|15711.6|15591.6|10
1623195860000|2021-06-08 23:44:20|15711.72|15591.72|15711.91|15591.91|15711.99|15591.99|15711.24|15591.24|10
1623195870000|2021-06-08 23:44:30|15711.9|15591.9|15713.36|15593.36|15713.36|15593.36|15711.82|15591.82|10
1623195880000|2021-06-08 23:44:40|15713.34|15593.34|15710.87|15590.87|15713.64|15593.64|15710.87|15590.87|10
1623195890000|2021-06-08 23:44:50|15708.69|15588.69|15700.61|15580.61|15708.69|15588.69|15700.61|15580.61|10
1623195900000|2021-06-08 23:45:00|15700.36|15580.36|15693.92|15573.92|15700.36|15580.36|15693.92|15573.92|10
1623195910000|2021-06-08 23:45:10|15692.67|15572.67|15696.22|15576.22|15696.22|15576.22|15690.22|15570.22|10
1623195920000|2021-06-08 23:45:20|15696.48|15576.48|15699.45|15579.45|15699.45|15579.45|15696.48|15576.48|10
1623195930000|2021-06-08 23:45:30|15699.77|15579.77|15700.26|15580.26|15700.26|15580.26|15699.26|15579.26|10
1623195940000|2021-06-08 23:45:40|15700.46|15580.46|15702.06|15582.06|15702.2|15582.2|15700.46|15580.46|9
1623195950000|2021-06-08 23:45:50|15703.26|15583.26|15706.93|15586.93|15707.08|15587.08|15703.26|15583.26|10
1623195960000|2021-06-08 23:46:00|15707.66|15587.66|15710.28|15590.28|15710.28|15590.28|15707.66|15587.66|10
1623195970000|2021-06-08 23:46:10|15711.39|15591.39|15713.36|15593.36|15713.83|15593.83|15711.39|15591.39|10
1623195980000|2021-06-08 23:46:20|15713.5|15593.5|15712.73|15592.73|15714.38|15594.38|15712.73|15592.73|10
1623195990000|2021-06-08 23:46:30|15712.66|15592.66|15713.16|15593.16|15714.22|15594.22|15712.66|15592.66|10
1623196000000|2021-06-08 23:46:40|15715.55|15595.55|15716.28|15596.28|15716.57|15596.57|15715.47|15595.47|10
1623196010000|2021-06-08 23:46:50|15715.93|15595.93|15715.65|15595.65|15716.31|15596.31|15715.48|15595.48|10
1623196020000|2021-06-08 23:47:00|15714.97|15594.97|15710.94|15590.94|15714.97|15594.97|15710.09|15590.09|9
1623196030000|2021-06-08 23:47:10|15710.12|15590.12|15701.78|15581.78|15710.12|15590.12|15701.78|15581.78|10
1623196040000|2021-06-08 23:47:20|15701.5|15581.5|15701.41|15581.41|15701.5|15581.5|15699.46|15579.46|10
1623196050000|2021-06-08 23:47:30|15700.91|15580.91|15702.26|15582.26|15702.28|15582.28|15700.89|15580.89|10
1623196060000|2021-06-08 23:47:40|15703.08|15583.08|15704.5|15584.5|15704.57|15584.57|15703.08|15583.08|10
1623196070000|2021-06-08 23:47:50|15704.58|15584.58|15700.94|15580.94|15704.58|15584.58|15700.94|15580.94|10
1623196080000|2021-06-08 23:48:00|15699.54|15579.54|15694.6|15574.6|15699.54|15579.54|15694.6|15574.6|10
1623196090000|2021-06-08 23:48:10|15694.87|15574.87|15694.68|15574.68|15695.52|15575.52|15694.68|15574.68|10
1623196100000|2021-06-08 23:48:20|15694.44|15574.44|15691.73|15571.73|15694.44|15574.44|15691.73|15571.73|10
1623196110000|2021-06-08 23:48:30|15692.08|15572.08|15691.15|15571.15|15692.08|15572.08|15689.88|15569.88|10
1623196120000|2021-06-08 23:48:40|15691.88|15571.88|15692.04|15572.04|15692.16|15572.16|15691.39|15571.39|10
1623196130000|2021-06-08 23:48:50|15692.07|15572.07|15690.18|15570.18|15692.07|15572.07|15690.18|15570.18|10
1623196140000|2021-06-08 23:49:00|15689.75|15569.75|15691.53|15571.53|15691.53|15571.53|15689.53|15569.53|10
1623196150000|2021-06-08 23:49:10|15691.48|15571.48|15688.71|15568.71|15691.48|15571.48|15688.67|15568.67|10
1623196160000|2021-06-08 23:49:20|15688.22|15568.22|15688.51|15568.51|15688.7|15568.7|15688.03|15568.03|10
1623196170000|2021-06-08 23:49:30|15688.21|15568.21|15685.28|15565.28|15688.21|15568.21|15685.28|15565.28|10
1623196180000|2021-06-08 23:49:40|15684.61|15564.61|15680.49|15560.49|15684.61|15564.61|15680.49|15560.49|10
1623196190000|2021-06-08 23:49:50|15679.89|15559.89|15677.43|15557.43|15679.89|15559.89|15676.84|15556.84|10
1623196200000|2021-06-08 23:50:00|15677.4|15557.4|15675.9|15555.9|15678.06|15558.06|15675.9|15555.9|10
1623196210000|2021-06-08 23:50:10|15675.84|15555.84|15675.48|15555.48|15675.84|15555.84|15675.48|15555.48|10
1623196220000|2021-06-08 23:50:20|15675.54|15555.54|15673.18|15553.18|15676.16|15556.16|15673.18|15553.18|9
1623196230000|2021-06-08 23:50:30|15673.09|15553.09|15674.6|15554.6|15674.6|15554.6|15673.09|15553.09|10
1623196240000|2021-06-08 23:50:40|15674.67|15554.67|15674.09|15554.09|15675.07|15555.07|15674.09|15554.09|10
1623196250000|2021-06-08 23:50:50|15673.46|15553.46|15671.35|15551.35|15673.54|15553.54|15670.75|15550.75|10
1623196260000|2021-06-08 23:51:00|15667.91|15547.91|15665.9|15545.9|15667.91|15547.91|15665.02|15545.02|9
1623196270000|2021-06-08 23:51:10|15666.62|15546.62|15667|15547|15667.21|15547.21|15666.07|15546.07|10
1623196280000|2021-06-08 23:51:20|15667.87|15547.87|15669.89|15549.89|15669.93|15549.93|15667.56|15547.56|10
1623196290000|2021-06-08 23:51:30|15669.52|15549.52|15669.86|15549.86|15670.57|15550.57|15669.52|15549.52|10
1623196300000|2021-06-08 23:51:40|15669.48|15549.48|15669.82|15549.82|15669.85|15549.85|15669.2|15549.2|10
1623196310000|2021-06-08 23:51:50|15670.23|15550.23|15671.61|15551.61|15671.88|15551.88|15670.1|15550.1|9
1623196320000|2021-06-08 23:52:00|15671.67|15551.67|15673.1|15553.1|15673.1|15553.1|15671.61|15551.61|10
1623196330000|2021-06-08 23:52:10|15672.98|15552.98|15671.08|15551.08|15673.57|15553.57|15671.08|15551.08|10
1623196340000|2021-06-08 23:52:20|15670.7|15550.7|15664.87|15544.87|15670.7|15550.7|15664.87|15544.87|9
1623196350000|2021-06-08 23:52:30|15663.84|15543.84|15660.95|15540.95|15663.84|15543.84|15660.95|15540.95|10
1623196360000|2021-06-08 23:52:40|15659.13|15539.13|15654.52|15534.52|15659.13|15539.13|15654.52|15534.52|10
1623196370000|2021-06-08 23:52:50|15654.53|15534.53|15651.31|15531.31|15654.64|15534.64|15651.31|15531.31|10
1623196380000|2021-06-08 23:53:00|15651.19|15531.19|15649.63|15529.63|15651.19|15531.19|15648.7|15528.7|10
1623196390000|2021-06-08 23:53:10|15649.83|15529.83|15649.73|15529.73|15650.44|15530.44|15649.24|15529.24|10
1623196400000|2021-06-08 23:53:20|15650.14|15530.14|15650.52|15530.52|15650.69|15530.69|15649.64|15529.64|10
1623196410000|2021-06-08 23:53:30|15650.71|15530.71|15648.61|15528.61|15650.89|15530.89|15648.61|15528.61|10
1623196420000|2021-06-08 23:53:40|15647.48|15527.48|15644.21|15524.21|15647.73|15527.73|15644.21|15524.21|10
1623196430000|2021-06-08 23:53:50|15644.22|15524.22|15641.83|15521.83|15644.22|15524.22|15641.83|15521.83|10
1623196440000|2021-06-08 23:54:00|15641.61|15521.61|15636.97|15516.97|15641.61|15521.61|15636.97|15516.97|10
1623196450000|2021-06-08 23:54:10|15636.46|15516.46|15637.4|15517.4|15638.51|15518.51|15636.46|15516.46|10
1623196460000|2021-06-08 23:54:20|15636.44|15516.44|15635.18|15515.18|15636.44|15516.44|15634.52|15514.52|10
1623196470000|2021-06-08 23:54:30|15634.6|15514.6|15633.95|15513.95|15635.54|15515.54|15633.95|15513.95|10
1623196480000|2021-06-08 23:54:40|15633.6|15513.6|15631.21|15511.21|15633.6|15513.6|15631.21|15511.21|10
1623196490000|2021-06-08 23:54:50|15631.84|15511.84|15631.45|15511.45|15632.31|15512.31|15631.25|15511.25|10
1623196500000|2021-06-08 23:55:00|15631.43|15511.43|15631.87|15511.87|15632.85|15512.85|15631.43|15511.43|8
1623196510000|2021-06-08 23:55:10|15631.68|15511.68|15636.73|15516.73|15636.73|15516.73|15631.68|15511.68|10
1623196520000|2021-06-08 23:55:20|15636.85|15516.85|15640.66|15520.66|15640.72|15520.72|15636.85|15516.85|10
1623196530000|2021-06-08 23:55:30|15640.96|15520.96|15643.53|15523.53|15643.53|15523.53|15640.96|15520.96|10
1623196540000|2021-06-08 23:55:40|15643.56|15523.56|15646.49|15526.49|15646.59|15526.59|15643.51|15523.51|10
1623196550000|2021-06-08 23:55:50|15647.38|15527.38|15648.93|15528.93|15649.04|15529.04|15646.86|15526.86|10
1623196560000|2021-06-08 23:56:00|15648.61|15528.61|15651.75|15531.75|15651.75|15531.75|15648.61|15528.61|10
1623196570000|2021-06-08 23:56:10|15652.45|15532.45|15652.81|15532.81|15653.09|15533.09|15652.34|15532.34|10
1623196580000|2021-06-08 23:56:20|15652.72|15532.72|15654.73|15534.73|15654.73|15534.73|15652.47|15532.47|9
1623196590000|2021-06-08 23:56:30|15654.82|15534.82|15653.93|15533.93|15654.93|15534.93|15653.74|15533.74|9
1623196600000|2021-06-08 23:56:40|15653.75|15533.75|15653.24|15533.24|15653.75|15533.75|15652.97|15532.97|10
1623196610000|2021-06-08 23:56:50|15653.43|15533.43|15654.31|15534.31|15654.4|15534.4|15653.37|15533.37|9
1623196620000|2021-06-08 23:57:00|15654.44|15534.44|15659.04|15539.04|15659.04|15539.04|15653.77|15533.77|10
1623196630000|2021-06-08 23:57:10|15660.12|15540.12|15671.65|15551.65|15671.65|15551.65|15660.12|15540.12|10
1623196640000|2021-06-08 23:57:20|15671.78|15551.78|15673.93|15553.93|15673.93|15553.93|15671.78|15551.78|10
1623196650000|2021-06-08 23:57:30|15674.3|15554.3|15674.84|15554.84|15675.2|15555.2|15673.84|15553.84|9
1623196660000|2021-06-08 23:57:40|15674.94|15554.94|15672.86|15552.86|15674.94|15554.94|15672.55|15552.55|10
1623196670000|2021-06-08 23:57:50|15672.61|15552.61|15673.7|15553.7|15673.7|15553.7|15672.6|15552.6|10
1623196680000|2021-06-08 23:58:00|15673.94|15553.94|15675.56|15555.56|15675.56|15555.56|15673.79|15553.79|10
1623196690000|2021-06-08 23:58:10|15675.21|15555.21|15674.1|15554.1|15676.21|15556.21|15674.1|15554.1|10
1623196700000|2021-06-08 23:58:20|15674.49|15554.49|15670.5|15550.5|15674.49|15554.49|15670.5|15550.5|10
1623196710000|2021-06-08 23:58:30|15671.11|15551.11|15670.39|15550.39|15671.11|15551.11|15670.39|15550.39|9
1623196720000|2021-06-08 23:58:40|15669.99|15549.99|15668.55|15548.55|15669.99|15549.99|15668.55|15548.55|9
1623196730000|2021-06-08 23:58:50|15668.61|15548.61|15668.49|15548.49|15668.8|15548.8|15668.37|15548.37|10
1623196740000|2021-06-08 23:59:00|15668.48|15548.48|15668.21|15548.21|15668.48|15548.48|15667.2|15547.2|10
1623196750000|2021-06-08 23:59:10|15668.19|15548.19|15661.18|15541.18|15668.22|15548.22|15661.18|15541.18|10
1623196760000|2021-06-08 23:59:20|15660.99|15540.99|15657|15537|15660.99|15540.99|15656.27|15536.27|10
1623196770000|2021-06-08 23:59:30|15656.93|15536.93|15647.83|15527.83|15656.93|15536.93|15647.83|15527.83|10
1623196780000|2021-06-08 23:59:40|15647.37|15527.37|15638.57|15518.57|15647.37|15527.37|15638.57|15518.57|10
1623196790000|2021-06-08 23:59:50|15636.99|15516.99|15635.19|15515.19|15636.99|15516.99|15635.19|15515.19|10
1623196800000|2021-06-09 00:00:00|15635.6|15515.6|15636.95|15516.95|15637.37|15517.37|15635.6|15515.6|10
1623196810000|2021-06-09 00:00:10|15636.94|15516.94|15635.58|15515.58|15636.94|15516.94|15635.58|15515.58|9
1623196820000|2021-06-09 00:00:20|15636.1|15516.1|15629.47|15509.47|15636.1|15516.1|15629.47|15509.47|10
1623196830000|2021-06-09 00:00:30|15628.38|15508.38|15608.02|15488.02|15628.38|15508.38|15608.02|15488.02|10
1623196840000|2021-06-09 00:00:40|15606.62|15486.62|15606.16|15486.16|15606.62|15486.62|15602.54|15482.54|10
1623196850000|2021-06-09 00:00:50|15607.2|15487.2|15618.7|15498.7|15618.7|15498.7|15607.2|15487.2|10
1623196860000|2021-06-09 00:01:00|15622.69|15502.69|15640.96|15520.96|15640.96|15520.96|15622.69|15502.69|10
1623196870000|2021-06-09 00:01:10|15642.89|15522.89|15644.7|15524.7|15644.7|15524.7|15642.7|15522.7|10
1623196880000|2021-06-09 00:01:20|15645.18|15525.18|15659.67|15539.67|15659.67|15539.67|15645.18|15525.18|10
1623196890000|2021-06-09 00:01:30|15662.09|15542.09|15678.41|15558.41|15678.41|15558.41|15662.09|15542.09|10
1623196900000|2021-06-09 00:01:40|15679.55|15559.55|15689.92|15569.92|15689.92|15569.92|15679.55|15559.55|10
1623196910000|2021-06-09 00:01:50|15689.75|15569.75|15685.8|15565.8|15689.75|15569.75|15685.8|15565.8|10
1623196920000|2021-06-09 00:02:00|15686.08|15566.08|15691.75|15571.75|15691.75|15571.75|15686.08|15566.08|10
1623196930000|2021-06-09 00:02:10|15692.64|15572.64|15688.18|15568.18|15692.64|15572.64|15688.18|15568.18|10
1623196940000|2021-06-09 00:02:20|15687.4|15567.4|15676.6|15556.6|15687.4|15567.4|15676.6|15556.6|10
1623196950000|2021-06-09 00:02:30|15676.09|15556.09|15674.63|15554.63|15676.09|15556.09|15673.99|15553.99|10
1623196960000|2021-06-09 00:02:40|15674.12|15554.12|15674.65|15554.65|15674.65|15554.65|15673.2|15553.2|10
1623196970000|2021-06-09 00:02:50|15673.67|15553.67|15678.93|15558.93|15679.1|15559.1|15673.67|15553.67|10
1623196980000|2021-06-09 00:03:00|15678.34|15558.34|15684.76|15564.76|15684.76|15564.76|15677.08|15557.08|10
1623196990000|2021-06-09 00:03:10|15687.41|15567.41|15690.2|15570.2|15690.2|15570.2|15686.78|15566.78|10
1623197000000|2021-06-09 00:03:20|15689.43|15569.43|15694.83|15574.83|15695.11|15575.11|15689.43|15569.43|10
1623197010000|2021-06-09 00:03:30|15694.68|15574.68|15698.81|15578.81|15698.81|15578.81|15694.19|15574.19|10
1623197020000|2021-06-09 00:03:40|15698.76|15578.76|15700.34|15580.34|15700.68|15580.68|15697.76|15577.76|10
1623197030000|2021-06-09 00:03:50|15700.24|15580.24|15699.72|15579.72|15700.96|15580.96|15698.56|15578.56|10
1623197040000|2021-06-09 00:04:00|15699.76|15579.76|15695.49|15575.49|15699.76|15579.76|15695.49|15575.49|10
1623197050000|2021-06-09 00:04:10|15694.67|15574.67|15691.15|15571.15|15694.67|15574.67|15690.97|15570.97|10
1623197060000|2021-06-09 00:04:20|15690.53|15570.53|15689.06|15569.06|15690.89|15570.89|15689.06|15569.06|10
1623197070000|2021-06-09 00:04:30|15688.86|15568.86|15683.18|15563.18|15690.2|15570.2|15683.18|15563.18|10
1623197080000|2021-06-09 00:04:40|15682.04|15562.04|15671.5|15551.5|15682.04|15562.04|15671.5|15551.5|10
1623197090000|2021-06-09 00:04:50|15670.74|15550.74|15667.41|15547.41|15670.74|15550.74|15667.41|15547.41|10
1623197100000|2021-06-09 00:05:00|15667.72|15547.72|15657.57|15537.57|15667.72|15547.72|15657.57|15537.57|10
1623197110000|2021-06-09 00:05:10|15657.54|15537.54|15640.33|15520.33|15657.54|15537.54|15640.33|15520.33|10
1623197120000|2021-06-09 00:05:20|15635.77|15515.77|15628.75|15508.75|15635.77|15515.77|15627.03|15507.03|10
1623197130000|2021-06-09 00:05:30|15627.47|15507.47|15600.2|15480.2|15627.47|15507.47|15600.2|15480.2|10
1623197140000|2021-06-09 00:05:40|15598.96|15478.96|15588.18|15468.18|15598.96|15478.96|15588.18|15468.18|10
1623197150000|2021-06-09 00:05:50|15588.51|15468.51|15566.91|15446.91|15588.51|15468.51|15566.91|15446.91|10
1623197160000|2021-06-09 00:06:00|15568.74|15448.74|15568.61|15448.61|15569.29|15449.29|15566.43|15446.43|10
1623197170000|2021-06-09 00:06:10|15568.56|15448.56|15562.52|15442.52|15568.87|15448.87|15562.52|15442.52|10
1623197180000|2021-06-09 00:06:20|15559.27|15439.27|15549.51|15429.51|15559.27|15439.27|15549.51|15429.51|10
1623197190000|2021-06-09 00:06:30|15549.15|15429.15|15536.55|15416.55|15549.15|15429.15|15535.54|15415.54|10
1623197200000|2021-06-09 00:06:40|15537.27|15417.27|15544.72|15424.72|15544.72|15424.72|15537.27|15417.27|10
1623197210000|2021-06-09 00:06:50|15546.13|15426.13|15552.12|15432.12|15552.51|15432.51|15546.13|15426.13|10
1623197220000|2021-06-09 00:07:00|15551.97|15431.97|15557.64|15437.64|15557.64|15437.64|15551.97|15431.97|10
1623197230000|2021-06-09 00:07:10|15557.49|15437.49|15555.36|15435.36|15558.18|15438.18|15555.36|15435.36|10
1623197240000|2021-06-09 00:07:20|15555.35|15435.35|15545.23|15425.23|15555.35|15435.35|15545.23|15425.23|10
1623197250000|2021-06-09 00:07:30|15542.58|15422.58|15518.68|15398.68|15542.58|15422.58|15518.68|15398.68|10
1623197260000|2021-06-09 00:07:40|15514.69|15394.69|15505.53|15385.53|15514.69|15394.69|15505.01|15385.01|10
1623197270000|2021-06-09 00:07:50|15504.46|15384.46|15504.69|15384.69|15504.69|15384.69|15502.12|15382.12|10
1623197280000|2021-06-09 00:08:00|15499.97|15379.97|15502.48|15382.48|15503.46|15383.46|15499.97|15379.97|10
1623197290000|2021-06-09 00:08:10|15502.34|15382.34|15498.91|15378.91|15502.34|15382.34|15498.91|15378.91|10
1623197300000|2021-06-09 00:08:20|15499.44|15379.44|15492.36|15372.36|15499.46|15379.46|15492.36|15372.36|10
1623197310000|2021-06-09 00:08:30|15490.75|15370.75|15484.65|15364.65|15490.75|15370.75|15484.65|15364.65|10
1623197320000|2021-06-09 00:08:40|15483.98|15363.98|15478.35|15358.35|15483.98|15363.98|15478.35|15358.35|10
1623197330000|2021-06-09 00:08:50|15479.58|15359.58|15468.58|15348.58|15479.58|15359.58|15468.58|15348.58|9
1623197340000|2021-06-09 00:09:00|15468.55|15348.55|15465.74|15345.74|15468.55|15348.55|15465.74|15345.74|10
1623197350000|2021-06-09 00:09:10|15467.42|15347.42|15467.99|15347.99|15469.19|15349.19|15467.42|15347.42|10
1623197360000|2021-06-09 00:09:20|15467.42|15347.42|15464.95|15344.95|15467.42|15347.42|15464.87|15344.87|10
1623197370000|2021-06-09 00:09:30|15465.24|15345.24|15470.45|15350.45|15470.45|15350.45|15465.24|15345.24|10
1623197380000|2021-06-09 00:09:40|15471.22|15351.22|15476.96|15356.96|15476.96|15356.96|15471.22|15351.22|10
1623197390000|2021-06-09 00:09:50|15477.12|15357.12|15482.02|15362.02|15482.62|15362.62|15477.12|15357.12|10
1623197400000|2021-06-09 00:10:00|15481.84|15361.84|15481.92|15361.92|15482.54|15362.54|15480.85|15360.85|10
1623197410000|2021-06-09 00:10:10|15483.03|15363.03|15486.31|15366.31|15486.31|15366.31|15483.03|15363.03|10
1623197420000|2021-06-09 00:10:20|15486.73|15366.73|15491.17|15371.17|15491.17|15371.17|15486.73|15366.73|10
1623197430000|2021-06-09 00:10:30|15493.16|15373.16|15503.5|15383.5|15503.5|15383.5|15493.16|15373.16|10
1623197440000|2021-06-09 00:10:40|15504.62|15384.62|15512.42|15392.42|15512.42|15392.42|15504.62|15384.62|10
1623197450000|2021-06-09 00:10:50|15512.52|15392.52|15515.95|15395.95|15515.95|15395.95|15512.52|15392.52|10
1623197460000|2021-06-09 00:11:00|15516.94|15396.94|15521.69|15401.69|15521.69|15401.69|15516.94|15396.94|10
1623197470000|2021-06-09 00:11:10|15521.78|15401.78|15520.25|15400.25|15524.7|15404.7|15520.25|15400.25|10
1623197480000|2021-06-09 00:11:20|15519.69|15399.69|15516.88|15396.88|15519.69|15399.69|15516.73|15396.73|10
1623197490000|2021-06-09 00:11:30|15517.3|15397.3|15513.39|15393.39|15517.3|15397.3|15513.39|15393.39|10
1623197500000|2021-06-09 00:11:40|15514|15394|15514.16|15394.16|15514.3|15394.3|15513.55|15393.55|10
1623197510000|2021-06-09 00:11:50|15514.33|15394.33|15514.98|15394.98|15514.98|15394.98|15513.85|15393.85|8
1623197520000|2021-06-09 00:12:00|15515.73|15395.73|15519.81|15399.81|15519.86|15399.86|15515.73|15395.73|10
1623197530000|2021-06-09 00:12:10|15519.53|15399.53|15519.6|15399.6|15519.6|15399.6|15518.09|15398.09|10
1623197540000|2021-06-09 00:12:20|15519.69|15399.69|15513.14|15393.14|15520.17|15400.17|15513.14|15393.14|10
1623197550000|2021-06-09 00:12:30|15512.36|15392.36|15505.01|15385.01|15512.36|15392.36|15505.01|15385.01|9
1623197560000|2021-06-09 00:12:40|15504.6|15384.6|15504.59|15384.59|15505.1|15385.1|15503.36|15383.36|10
1623197570000|2021-06-09 00:12:50|15504.73|15384.73|15507.49|15387.49|15507.49|15387.49|15504.73|15384.73|10
1623197580000|2021-06-09 00:13:00|15507.35|15387.35|15510.78|15390.78|15510.83|15390.83|15507.35|15387.35|10
1623197590000|2021-06-09 00:13:10|15510.6|15390.6|15503.65|15383.65|15510.6|15390.6|15503.65|15383.65|10
1623197600000|2021-06-09 00:13:20|15503.71|15383.71|15495.47|15375.47|15503.71|15383.71|15495.43|15375.43|8
1623197610000|2021-06-09 00:13:30|15496.86|15376.86|15493.38|15373.38|15496.86|15376.86|15493.38|15373.38|10
1623197620000|2021-06-09 00:13:40|15491.99|15371.99|15495.39|15375.39|15495.39|15375.39|15491.97|15371.97|10
1623197630000|2021-06-09 00:13:50|15495.08|15375.08|15497.53|15377.53|15497.53|15377.53|15495.08|15375.08|10
1623197640000|2021-06-09 00:14:00|15497.73|15377.73|15494.46|15374.46|15498.35|15378.35|15494.41|15374.41|10
1623197650000|2021-06-09 00:14:10|15493.95|15373.95|15493.77|15373.77|15495.84|15375.84|15493.77|15373.77|10
1623197660000|2021-06-09 00:14:20|15493.71|15373.71|15489.67|15369.67|15493.71|15373.71|15489.67|15369.67|10
1623197670000|2021-06-09 00:14:30|15489.79|15369.79|15490.56|15370.56|15490.97|15370.97|15489.11|15369.11|10
1623197680000|2021-06-09 00:14:40|15490.86|15370.86|15485.27|15365.27|15490.86|15370.86|15485.27|15365.27|10
1623197690000|2021-06-09 00:14:50|15485.01|15365.01|15480.37|15360.37|15485.07|15365.07|15480.37|15360.37|10
1623197700000|2021-06-09 00:15:00|15480.16|15360.16|15464.89|15344.89|15480.16|15360.16|15464.89|15344.89|10
1623197710000|2021-06-09 00:15:10|15463.4|15343.4|15461.67|15341.67|15465.43|15345.43|15461.67|15341.67|10
1623197720000|2021-06-09 00:15:20|15462.11|15342.11|15464.19|15344.19|15464.19|15344.19|15462.11|15342.11|9
1623197730000|2021-06-09 00:15:30|15463.98|15343.98|15471.75|15351.75|15471.75|15351.75|15463.98|15343.98|10
1623197740000|2021-06-09 00:15:40|15472.66|15352.66|15481.18|15361.18|15481.18|15361.18|15472.66|15352.66|10
1623197750000|2021-06-09 00:15:50|15480.67|15360.67|15490.73|15370.73|15490.73|15370.73|15480.67|15360.67|10
1623197760000|2021-06-09 00:16:00|15490.47|15370.47|15494.08|15374.08|15494.26|15374.26|15490.47|15370.47|10
1623197770000|2021-06-09 00:16:10|15494.19|15374.19|15499.25|15379.25|15499.25|15379.25|15494.19|15374.19|10
1623197780000|2021-06-09 00:16:20|15498.61|15378.61|15497.71|15377.71|15499.54|15379.54|15497.61|15377.61|10
1623197790000|2021-06-09 00:16:30|15497.65|15377.65|15493.92|15373.92|15497.65|15377.65|15493.88|15373.88|10
1623197800000|2021-06-09 00:16:40|15493.69|15373.69|15492.79|15372.79|15493.69|15373.69|15492.79|15372.79|9
1623197810000|2021-06-09 00:16:50|15492.86|15372.86|15489.08|15369.08|15492.86|15372.86|15489.08|15369.08|10
1623197820000|2021-06-09 00:17:00|15489.46|15369.46|15492.77|15372.77|15492.88|15372.88|15489.39|15369.39|10
1623197830000|2021-06-09 00:17:10|15492.36|15372.36|15495.08|15375.08|15495.15|15375.15|15492.23|15372.23|10
1623197840000|2021-06-09 00:17:20|15496.15|15376.15|15494.57|15374.57|15497.25|15377.25|15494.57|15374.57|10
1623197850000|2021-06-09 00:17:30|15494.86|15374.86|15487.26|15367.26|15495.09|15375.09|15487.26|15367.26|10
1623197860000|2021-06-09 00:17:40|15486.88|15366.88|15484.18|15364.18|15486.88|15366.88|15483.47|15363.47|10
1623197870000|2021-06-09 00:17:50|15484.43|15364.43|15485.67|15365.67|15486.77|15366.77|15484.27|15364.27|10
1623197880000|2021-06-09 00:18:00|15486.36|15366.36|15479.27|15359.27|15486.71|15366.71|15479.27|15359.27|10
1623197890000|2021-06-09 00:18:10|15479.42|15359.42|15470.07|15350.07|15479.42|15359.42|15470.07|15350.07|10
1623197900000|2021-06-09 00:18:20|15469.7|15349.7|15459.5|15339.5|15469.7|15349.7|15459.5|15339.5|9
1623197910000|2021-06-09 00:18:30|15458.88|15338.88|15452.04|15332.04|15458.88|15338.88|15452.04|15332.04|10
1623197920000|2021-06-09 00:18:40|15450.78|15330.78|15447.55|15327.55|15452.18|15332.18|15447.55|15327.55|10
1623197930000|2021-06-09 00:18:50|15447.45|15327.45|15445.65|15325.65|15447.45|15327.45|15444.22|15324.22|10
1623197940000|2021-06-09 00:19:00|15445.93|15325.93|15443.26|15323.26|15445.93|15325.93|15443.25|15323.25|10
1623197950000|2021-06-09 00:19:10|15442.96|15322.96|15410.32|15290.32|15443.15|15323.15|15410.32|15290.32|10
1623197960000|2021-06-09 00:19:20|15410.87|15290.87|15395.64|15275.64|15410.87|15290.87|15395.64|15275.64|10
1623197970000|2021-06-09 00:19:30|15392.64|15272.64|15374.58|15254.58|15392.64|15272.64|15374.58|15254.58|10
1623197980000|2021-06-09 00:19:40|15374.25|15254.25|15361.87|15241.87|15374.25|15254.25|15361.87|15241.87|10
1623197990000|2021-06-09 00:19:50|15364.41|15244.41|15378.45|15258.45|15378.45|15258.45|15364.41|15244.41|10
1623198000000|2021-06-09 00:20:00|15380.75|15260.75|15386.35|15266.35|15386.35|15266.35|15380.75|15260.75|10
1623198010000|2021-06-09 00:20:10|15386.1|15266.1|15387.91|15267.91|15388.82|15268.82|15385.51|15265.51|10
1623198020000|2021-06-09 00:20:20|15388.25|15268.25|15385.98|15265.98|15389.95|15269.95|15385.87|15265.87|10
1623198030000|2021-06-09 00:20:30|15385.12|15265.12|15383.34|15263.34|15385.12|15265.12|15382.94|15262.94|10
1623198040000|2021-06-09 00:20:40|15383.95|15263.95|15370.38|15250.38|15384.12|15264.12|15370.38|15250.38|10
1623198050000|2021-06-09 00:20:50|15370.4|15250.4|15363.78|15243.78|15370.71|15250.71|15362.22|15242.22|10
1623198060000|2021-06-09 00:21:00|15363.71|15243.71|15372.81|15252.81|15372.81|15252.81|15363.71|15243.71|10
1623198070000|2021-06-09 00:21:10|15373.23|15253.23|15384.97|15264.97|15384.97|15264.97|15373.23|15253.23|10
1623198080000|2021-06-09 00:21:20|15385.18|15265.18|15392.63|15272.63|15392.63|15272.63|15385.18|15265.18|10
1623198090000|2021-06-09 00:21:30|15392.67|15272.67|15398.85|15278.85|15398.85|15278.85|15392.56|15272.56|10
1623198100000|2021-06-09 00:21:40|15398.97|15278.97|15397.81|15277.81|15399.55|15279.55|15397.81|15277.81|10
1623198110000|2021-06-09 00:21:50|15397.61|15277.61|15399.91|15279.91|15399.91|15279.91|15396.81|15276.81|10
1623198120000|2021-06-09 00:22:00|15400.24|15280.24|15400.62|15280.62|15401.16|15281.16|15399.89|15279.89|10
1623198130000|2021-06-09 00:22:10|15400.05|15280.05|15384.07|15264.07|15400.05|15280.05|15383.42|15263.42|10
1623198140000|2021-06-09 00:22:20|15384.1|15264.1|15369.43|15249.43|15384.1|15264.1|15369.43|15249.43|10
1623198150000|2021-06-09 00:22:30|15368.66|15248.66|15365.83|15245.83|15368.66|15248.66|15365.2|15245.2|10
1623198160000|2021-06-09 00:22:40|15365.17|15245.17|15365.48|15245.48|15366.29|15246.29|15364.65|15244.65|10
1623198170000|2021-06-09 00:22:50|15363.49|15243.49|15359.9|15239.9|15363.69|15243.69|15359.9|15239.9|10
1623198180000|2021-06-09 00:23:00|15359.94|15239.94|15362.51|15242.51|15362.65|15242.65|15359.03|15239.03|10
1623198190000|2021-06-09 00:23:10|15363.73|15243.73|15368|15248|15368.26|15248.26|15363.73|15243.73|10
1623198200000|2021-06-09 00:23:20|15367.77|15247.77|15370.17|15250.17|15370.17|15250.17|15366.7|15246.7|10
1623198210000|2021-06-09 00:23:30|15370.23|15250.23|15368.24|15248.24|15370.23|15250.23|15368.18|15248.18|10
1623198220000|2021-06-09 00:23:40|15368.21|15248.21|15366.73|15246.73|15368.72|15248.72|15366.73|15246.73|9
1623198230000|2021-06-09 00:23:50|15366.7|15246.7|15360.63|15240.63|15366.92|15246.92|15360.63|15240.63|10
1623198240000|2021-06-09 00:24:00|15358.87|15238.87|15345.83|15225.83|15358.87|15238.87|15345.83|15225.83|10
1623198250000|2021-06-09 00:24:10|15345.95|15225.95|15340.89|15220.89|15346.83|15226.83|15340.11|15220.11|10
1623198260000|2021-06-09 00:24:20|15341|15221|15335.81|15215.81|15341|15221|15335.39|15215.39|10
1623198270000|2021-06-09 00:24:30|15335.68|15215.68|15339.44|15219.44|15339.44|15219.44|15335.54|15215.54|10
1623198280000|2021-06-09 00:24:40|15340.26|15220.26|15345.76|15225.76|15345.76|15225.76|15340.26|15220.26|8
1623198290000|2021-06-09 00:24:50|15347.02|15227.02|15349.09|15229.09|15351.19|15231.19|15347.02|15227.02|10
1623198300000|2021-06-09 00:25:00|15349.56|15229.56|15348.25|15228.25|15349.56|15229.56|15344.73|15224.73|10
1623198310000|2021-06-09 00:25:10|15348.39|15228.39|15353.83|15233.83|15353.83|15233.83|15347.82|15227.82|9
1623198320000|2021-06-09 00:25:20|15354.65|15234.65|15361.08|15241.08|15361.08|15241.08|15354.65|15234.65|10
1623198330000|2021-06-09 00:25:30|15361.3|15241.3|15365.17|15245.17|15365.37|15245.37|15361.28|15241.28|10
1623198340000|2021-06-09 00:25:40|15365.81|15245.81|15369.38|15249.38|15369.38|15249.38|15365.81|15245.81|10
1623198350000|2021-06-09 00:25:50|15372.26|15252.26|15373.97|15253.97|15374.06|15254.06|15371.82|15251.82|10
1623198360000|2021-06-09 00:26:00|15374.1|15254.1|15374.95|15254.95|15374.95|15254.95|15372.62|15252.62|10
1623198370000|2021-06-09 00:26:10|15374.87|15254.87|15375.15|15255.15|15375.33|15255.33|15374.19|15254.19|10
1623198380000|2021-06-09 00:26:20|15374.69|15254.69|15377.53|15257.53|15377.53|15257.53|15374.69|15254.69|9
1623198390000|2021-06-09 00:26:30|15377.47|15257.47|15385.19|15265.19|15385.19|15265.19|15377.47|15257.47|9
1623198400000|2021-06-09 00:26:40|15385.18|15265.18|15387.11|15267.11|15387.89|15267.89|15385.18|15265.18|10
1623198410000|2021-06-09 00:26:50|15386.69|15266.69|15389.79|15269.79|15389.83|15269.83|15386.52|15266.52|10
1623198420000|2021-06-09 00:27:00|15390.26|15270.26|15393.62|15273.62|15393.78|15273.78|15390.26|15270.26|10
1623198430000|2021-06-09 00:27:10|15393.3|15273.3|15396.45|15276.45|15396.45|15276.45|15392.95|15272.95|10
1623198440000|2021-06-09 00:27:20|15398.74|15278.74|15402.1|15282.1|15402.69|15282.69|15398.74|15278.74|10
1623198450000|2021-06-09 00:27:30|15402.37|15282.37|15400.96|15280.96|15402.58|15282.58|15400.96|15280.96|10
1623198460000|2021-06-09 00:27:40|15399.8|15279.8|15392.42|15272.42|15399.8|15279.8|15392.42|15272.42|10
1623198470000|2021-06-09 00:27:50|15392.36|15272.36|15387.51|15267.51|15392.36|15272.36|15386.68|15266.68|10
1623198480000|2021-06-09 00:28:00|15387.8|15267.8|15376.45|15256.45|15387.81|15267.81|15376.45|15256.45|10
1623198490000|2021-06-09 00:28:10|15376.15|15256.15|15362.99|15242.99|15376.15|15256.15|15362.09|15242.09|10
1623198500000|2021-06-09 00:28:20|15362.95|15242.95|15365.86|15245.86|15365.86|15245.86|15361.88|15241.88|10
1623198510000|2021-06-09 00:28:30|15367.43|15247.43|15358.95|15238.95|15367.43|15247.43|15358.95|15238.95|10
1623198520000|2021-06-09 00:28:40|15358.54|15238.54|15358.18|15238.18|15358.54|15238.54|15356.09|15236.09|10
1623198530000|2021-06-09 00:28:50|15358.46|15238.46|15358.27|15238.27|15358.73|15238.73|15357.44|15237.44|10
1623198540000|2021-06-09 00:29:00|15358.99|15238.99|15361.1|15241.1|15361.1|15241.1|15358.99|15238.99|10
1623198550000|2021-06-09 00:29:10|15360.94|15240.94|15364.02|15244.02|15364.02|15244.02|15360.49|15240.49|10
1623198560000|2021-06-09 00:29:20|15363.54|15243.54|15357.52|15237.52|15363.54|15243.54|15357.16|15237.16|10
1623198570000|2021-06-09 00:29:30|15358.43|15238.43|15353.64|15233.64|15358.43|15238.43|15353.64|15233.64|10
1623198580000|2021-06-09 00:29:40|15353.35|15233.35|15354.32|15234.32|15354.32|15234.32|15352.26|15232.26|10
1623198590000|2021-06-09 00:29:50|15355.49|15235.49|15356.24|15236.24|15356.24|15236.24|15355.21|15235.21|9
1623198600000|2021-06-09 00:30:00|15355.71|15235.71|15358.87|15238.87|15358.87|15238.87|15354.66|15234.66|10
1623198610000|2021-06-09 00:30:10|15359.25|15239.25|15360.31|15240.31|15360.9|15240.9|15359.25|15239.25|10
1623198620000|2021-06-09 00:30:20|15360.56|15240.56|15366.95|15246.95|15366.95|15246.95|15360.56|15240.56|10
1623198630000|2021-06-09 00:30:30|15366.39|15246.39|15376.02|15256.02|15376.02|15256.02|15366.39|15246.39|10
1623198640000|2021-06-09 00:30:40|15376.12|15256.12|15388.16|15268.16|15388.16|15268.16|15376.12|15256.12|10
1623198650000|2021-06-09 00:30:50|15387.93|15267.93|15390.72|15270.72|15390.76|15270.76|15387.9|15267.9|10
1623198660000|2021-06-09 00:31:00|15390.56|15270.56|15391.75|15271.75|15391.95|15271.95|15390.01|15270.01|10
1623198670000|2021-06-09 00:31:10|15391.87|15271.87|15395.54|15275.54|15395.54|15275.54|15391.69|15271.69|10
1623198680000|2021-06-09 00:31:20|15396.16|15276.16|15405.9|15285.9|15405.9|15285.9|15396.02|15276.02|10
1623198690000|2021-06-09 00:31:30|15405.37|15285.37|15411.66|15291.66|15411.66|15291.66|15405.37|15285.37|10
1623198700000|2021-06-09 00:31:40|15412.1|15292.1|15419.68|15299.68|15419.68|15299.68|15412.1|15292.1|10
1623198710000|2021-06-09 00:31:50|15419.18|15299.18|15422.64|15302.64|15422.64|15302.64|15418.98|15298.98|10
1623198720000|2021-06-09 00:32:00|15423.73|15303.73|15423.51|15303.51|15425.86|15305.86|15423.39|15303.39|10
1623198730000|2021-06-09 00:32:10|15422.4|15302.4|15418.9|15298.9|15422.4|15302.4|15418.81|15298.81|9
1623198740000|2021-06-09 00:32:20|15419.29|15299.29|15421.18|15301.18|15421.18|15301.18|15419.28|15299.28|10
1623198750000|2021-06-09 00:32:30|15421.17|15301.17|15423.04|15303.04|15423.04|15303.04|15421.14|15301.14|10
1623198760000|2021-06-09 00:32:40|15422.88|15302.88|15418.98|15298.98|15423.08|15303.08|15418.98|15298.98|10
1623198770000|2021-06-09 00:32:50|15418.82|15298.82|15420.69|15300.69|15420.69|15300.69|15418.82|15298.82|10
1623198780000|2021-06-09 00:33:00|15420.68|15300.68|15425.16|15305.16|15425.33|15305.33|15420.68|15300.68|10
1623198790000|2021-06-09 00:33:10|15425.79|15305.79|15426.55|15306.55|15426.55|15306.55|15425.32|15305.32|10
1623198800000|2021-06-09 00:33:20|15426.46|15306.46|15429.22|15309.22|15429.22|15309.22|15426.46|15306.46|10
1623198810000|2021-06-09 00:33:30|15429.54|15309.54|15432.87|15312.87|15432.87|15312.87|15428.91|15308.91|9
1623198820000|2021-06-09 00:33:40|15433.83|15313.83|15435.29|15315.29|15435.29|15315.29|15433.51|15313.51|10
1623198830000|2021-06-09 00:33:50|15435.66|15315.66|15437.53|15317.53|15437.53|15317.53|15435.66|15315.66|10
1623198840000|2021-06-09 00:34:00|15437.86|15317.86|15438.48|15318.48|15438.48|15318.48|15437.68|15317.68|10
1623198850000|2021-06-09 00:34:10|15438.76|15318.76|15436.89|15316.89|15438.76|15318.76|15436.86|15316.86|10
1623198860000|2021-06-09 00:34:20|15436.5|15316.5|15432.54|15312.54|15436.53|15316.53|15432.54|15312.54|9
1623198870000|2021-06-09 00:34:30|15433.6|15313.6|15434.54|15314.54|15434.9|15314.9|15433.44|15313.44|7
1623198880000|2021-06-09 00:34:40|15434.41|15314.41|15431.96|15311.96|15434.41|15314.41|15431.96|15311.96|10
1623198890000|2021-06-09 00:34:50|15432.01|15312.01|15431.81|15311.81|15433.04|15313.04|15431.81|15311.81|10
1623198900000|2021-06-09 00:35:00|15431.87|15311.87|15434.2|15314.2|15434.2|15314.2|15431.75|15311.75|9
1623198910000|2021-06-09 00:35:10|15435.11|15315.11|15440.71|15320.71|15440.71|15320.71|15435.11|15315.11|10
1623198920000|2021-06-09 00:35:20|15441.59|15321.59|15439.49|15319.49|15441.92|15321.92|15439.49|15319.49|10
1623198930000|2021-06-09 00:35:30|15439.1|15319.1|15437.27|15317.27|15439.1|15319.1|15436.5|15316.5|10
1623198940000|2021-06-09 00:35:40|15436.49|15316.49|15432.68|15312.68|15436.49|15316.49|15432.68|15312.68|10
1623198950000|2021-06-09 00:35:50|15433.06|15313.06|15433.1|15313.1|15433.1|15313.1|15431.84|15311.84|10
1623198960000|2021-06-09 00:36:00|15432.47|15312.47|15431.74|15311.74|15432.47|15312.47|15430.92|15310.92|10
1623198970000|2021-06-09 00:36:10|15432|15312|15434.19|15314.19|15434.46|15314.46|15431.98|15311.98|9
1623198980000|2021-06-09 00:36:20|15434.28|15314.28|15437.17|15317.17|15437.17|15317.17|15434.28|15314.28|10
1623198990000|2021-06-09 00:36:30|15437.09|15317.09|15436.52|15316.52|15437.39|15317.39|15436.52|15316.52|10
1623199000000|2021-06-09 00:36:40|15436.88|15316.88|15438.54|15318.54|15438.54|15318.54|15436.88|15316.88|10
1623199010000|2021-06-09 00:36:50|15438.53|15318.53|15443.12|15323.12|15443.12|15323.12|15438.53|15318.53|10
1623199020000|2021-06-09 00:37:00|15443.13|15323.13|15446.82|15326.82|15446.82|15326.82|15443.13|15323.13|10
1623199030000|2021-06-09 00:37:10|15447.49|15327.49|15451.55|15331.55|15451.78|15331.78|15447.49|15327.49|10
1623199040000|2021-06-09 00:37:20|15451.88|15331.88|15452.15|15332.15|15452.15|15332.15|15451.06|15331.06|9
1623199050000|2021-06-09 00:37:30|15452.98|15332.98|15466.56|15346.56|15466.56|15346.56|15452.98|15332.98|10
1623199060000|2021-06-09 00:37:40|15466.99|15346.99|15468.53|15348.53|15471.13|15351.13|15466.99|15346.99|10
1623199070000|2021-06-09 00:37:50|15468.4|15348.4|15464.75|15344.75|15469.48|15349.48|15464.75|15344.75|10
1623199080000|2021-06-09 00:38:00|15464.63|15344.63|15461.45|15341.45|15464.63|15344.63|15459.72|15339.72|10
1623199090000|2021-06-09 00:38:10|15461.33|15341.33|15463.18|15343.18|15463.18|15343.18|15461.27|15341.27|10
1623199100000|2021-06-09 00:38:20|15463.32|15343.32|15460.84|15340.84|15463.32|15343.32|15460.84|15340.84|10
1623199110000|2021-06-09 00:38:30|15460.63|15340.63|15456.95|15336.95|15460.64|15340.64|15456.95|15336.95|10
1623199120000|2021-06-09 00:38:40|15457.1|15337.1|15452.99|15332.99|15457.1|15337.1|15452.99|15332.99|10
1623199130000|2021-06-09 00:38:50|15452.85|15332.85|15441.72|15321.72|15452.85|15332.85|15441.72|15321.72|10
1623199140000|2021-06-09 00:39:00|15440.7|15320.7|15433.89|15313.89|15440.7|15320.7|15433.89|15313.89|10
1623199150000|2021-06-09 00:39:10|15430.87|15310.87|15428.75|15308.75|15430.87|15310.87|15428.75|15308.75|10
1623199160000|2021-06-09 00:39:20|15427.88|15307.88|15427.74|15307.74|15427.88|15307.88|15426.57|15306.57|10
1623199170000|2021-06-09 00:39:30|15427.84|15307.84|15429.47|15309.47|15429.47|15309.47|15426.35|15306.35|10
1623199180000|2021-06-09 00:39:40|15429.07|15309.07|15434.64|15314.64|15434.64|15314.64|15429.07|15309.07|10
1623199190000|2021-06-09 00:39:50|15434.81|15314.81|15435.02|15315.02|15435.48|15315.48|15434.55|15314.55|10
1623199200000|2021-06-09 00:40:00|15434.71|15314.71|15434.19|15314.19|15435.64|15315.64|15434.19|15314.19|10
1623199210000|2021-06-09 00:40:10|15432.44|15312.44|15428.45|15308.45|15432.7|15312.7|15428.45|15308.45|10
1623199220000|2021-06-09 00:40:20|15428.87|15308.87|15415.12|15295.12|15428.87|15308.87|15415.12|15295.12|10
1623199230000|2021-06-09 00:40:30|15412.67|15292.67|15406.43|15286.43|15412.67|15292.67|15406.43|15286.43|10
1623199240000|2021-06-09 00:40:40|15405.88|15285.88|15405.57|15285.57|15406.09|15286.09|15405.04|15285.04|10
1623199250000|2021-06-09 00:40:50|15402.85|15282.85|15399.51|15279.51|15402.85|15282.85|15398.34|15278.34|10
1623199260000|2021-06-09 00:41:00|15399.63|15279.63|15404.6|15284.6|15404.6|15284.6|15398.87|15278.87|10
1623199270000|2021-06-09 00:41:10|15404.78|15284.78|15410.32|15290.32|15410.32|15290.32|15404.78|15284.78|9
1623199280000|2021-06-09 00:41:20|15410.05|15290.05|15410.03|15290.03|15410.57|15290.57|15408.85|15288.85|9
1623199290000|2021-06-09 00:41:30|15410.11|15290.11|15410.3|15290.3|15411.66|15291.66|15410.03|15290.03|10
1623199300000|2021-06-09 00:41:40|15410.8|15290.8|15410.53|15290.53|15411.68|15291.68|15409.86|15289.86|10
1623199310000|2021-06-09 00:41:50|15410.39|15290.39|15406.26|15286.26|15410.39|15290.39|15405.59|15285.59|10
1623199320000|2021-06-09 00:42:00|15405.64|15285.64|15408.49|15288.49|15408.49|15288.49|15405.64|15285.64|10
1623199330000|2021-06-09 00:42:10|15408.17|15288.17|15405.72|15285.72|15408.17|15288.17|15405.72|15285.72|10
1623199340000|2021-06-09 00:42:20|15405.61|15285.61|15404.47|15284.47|15405.83|15285.83|15404.47|15284.47|10
1623199350000|2021-06-09 00:42:30|15404.4|15284.4|15406.41|15286.41|15406.41|15286.41|15404.4|15284.4|9
1623199360000|2021-06-09 00:42:40|15406.96|15286.96|15406.52|15286.52|15407.84|15287.84|15406.52|15286.52|10
1623199370000|2021-06-09 00:42:50|15406.2|15286.2|15405.11|15285.11|15406.85|15286.85|15405.11|15285.11|10
1623199380000|2021-06-09 00:43:00|15403.62|15283.62|15400.97|15280.97|15403.62|15283.62|15400.89|15280.89|10
1623199390000|2021-06-09 00:43:10|15400.81|15280.81|15392.2|15272.2|15400.85|15280.85|15392.2|15272.2|10
1623199400000|2021-06-09 00:43:20|15391.65|15271.65|15387.4|15267.4|15391.65|15271.65|15387.4|15267.4|9
1623199410000|2021-06-09 00:43:30|15387.39|15267.39|15382.81|15262.81|15387.39|15267.39|15382.81|15262.81|10
1623199420000|2021-06-09 00:43:40|15382.65|15262.65|15378.02|15258.02|15382.91|15262.91|15378.02|15258.02|10
1623199430000|2021-06-09 00:43:50|15378.34|15258.34|15378.91|15258.91|15379.26|15259.26|15378.13|15258.13|9
1623199440000|2021-06-09 00:44:00|15379.04|15259.04|15384.02|15264.02|15384.02|15264.02|15378.84|15258.84|10
1623199450000|2021-06-09 00:44:10|15384.66|15264.66|15388.68|15268.68|15388.68|15268.68|15384.66|15264.66|10
1623199460000|2021-06-09 00:44:20|15390.92|15270.92|15402.13|15282.13|15402.13|15282.13|15390.92|15270.92|10
1623199470000|2021-06-09 00:44:30|15402.62|15282.62|15406.87|15286.87|15406.87|15286.87|15402.62|15282.62|10
1623199480000|2021-06-09 00:44:40|15407.06|15287.06|15407.52|15287.52|15407.95|15287.95|15407.06|15287.06|10
1623199490000|2021-06-09 00:44:50|15407.94|15287.94|15407.27|15287.27|15408.61|15288.61|15407.27|15287.27|10
1623199500000|2021-06-09 00:45:00|15407.23|15287.23|15411.58|15291.58|15411.58|15291.58|15407.02|15287.02|10
1623199510000|2021-06-09 00:45:10|15410.71|15290.71|15407.6|15287.6|15410.71|15290.71|15407.48|15287.48|10
1623199520000|2021-06-09 00:45:20|15407.8|15287.8|15404.33|15284.33|15407.8|15287.8|15403.98|15283.98|10
1623199530000|2021-06-09 00:45:30|15404.2|15284.2|15403.86|15283.86|15404.85|15284.85|15403.86|15283.86|10
1623199540000|2021-06-09 00:45:40|15403.82|15283.82|15403.47|15283.47|15404.21|15284.21|15403.03|15283.03|10
1623199550000|2021-06-09 00:45:50|15403.25|15283.25|15393.04|15273.04|15403.25|15283.25|15393.04|15273.04|10
1623199560000|2021-06-09 00:46:00|15392.6|15272.6|15385.95|15265.95|15392.6|15272.6|15385.63|15265.63|10
1623199570000|2021-06-09 00:46:10|15385.13|15265.13|15384.95|15264.95|15386.5|15266.5|15384.95|15264.95|10
1623199580000|2021-06-09 00:46:20|15384.81|15264.81|15378.8|15258.8|15384.81|15264.81|15377.46|15257.46|10
1623199590000|2021-06-09 00:46:30|15378.54|15258.54|15369.29|15249.29|15378.54|15258.54|15369.29|15249.29|10
1623199600000|2021-06-09 00:46:40|15367.87|15247.87|15356.91|15236.91|15367.87|15247.87|15356.91|15236.91|9
1623199610000|2021-06-09 00:46:50|15357.15|15237.15|15352.99|15232.99|15358.51|15238.51|15352.99|15232.99|10
1623199620000|2021-06-09 00:47:00|15352.33|15232.33|15354.83|15234.83|15354.83|15234.83|15351.79|15231.79|10
1623199630000|2021-06-09 00:47:10|15355.21|15235.21|15350.34|15230.34|15355.21|15235.21|15350.34|15230.34|10
1623199640000|2021-06-09 00:47:20|15348.54|15228.54|15340.61|15220.61|15348.54|15228.54|15340.61|15220.61|10
1623199650000|2021-06-09 00:47:30|15338.77|15218.77|15328.83|15208.83|15338.77|15218.77|15328.83|15208.83|10
1623199660000|2021-06-09 00:47:40|15329.11|15209.11|15325.79|15205.79|15329.37|15209.37|15325.73|15205.73|10
1623199670000|2021-06-09 00:47:50|15325.31|15205.31|15326.04|15206.04|15327.23|15207.23|15325.02|15205.02|10
1623199680000|2021-06-09 00:48:00|15326.17|15206.17|15330.55|15210.55|15330.55|15210.55|15326.1|15206.1|10
1623199690000|2021-06-09 00:48:10|15332.07|15212.07|15337.81|15217.81|15337.81|15217.81|15332.07|15212.07|10
1623199700000|2021-06-09 00:48:20|15338.22|15218.22|15341.15|15221.15|15341.15|15221.15|15338.22|15218.22|10
1623199710000|2021-06-09 00:48:30|15341.58|15221.58|15343.79|15223.79|15343.85|15223.85|15341.58|15221.58|10
1623199720000|2021-06-09 00:48:40|15343.53|15223.53|15343.9|15223.9|15345.24|15225.24|15343.34|15223.34|10
1623199730000|2021-06-09 00:48:50|15343.03|15223.03|15340.47|15220.47|15343.03|15223.03|15339.35|15219.35|10
1623199740000|2021-06-09 00:49:00|15340|15220|15342.65|15222.65|15342.65|15222.65|15339.72|15219.72|10
1623199750000|2021-06-09 00:49:10|15342.49|15222.49|15343.38|15223.38|15343.4|15223.4|15342.06|15222.06|10
1623199760000|2021-06-09 00:49:20|15342.76|15222.76|15342.83|15222.83|15342.83|15222.83|15340.66|15220.66|10
1623199770000|2021-06-09 00:49:30|15342.67|15222.67|15343.9|15223.9|15344.31|15224.31|15342.67|15222.67|10
1623199780000|2021-06-09 00:49:40|15342.09|15222.09|15329.73|15209.73|15342.91|15222.91|15329.73|15209.73|10
1623199790000|2021-06-09 00:49:50|15327.54|15207.54|15316.53|15196.53|15328.29|15208.29|15316.53|15196.53|10
1623199800000|2021-06-09 00:50:00|15316.14|15196.14|15315.26|15195.26|15317.87|15197.87|15314.89|15194.89|10
1623199810000|2021-06-09 00:50:10|15314.81|15194.81|15314.09|15194.09|15315.35|15195.35|15314.09|15194.09|10
1623199820000|2021-06-09 00:50:20|15314.07|15194.07|15313.12|15193.12|15314.11|15194.11|15312.74|15192.74|10
1623199830000|2021-06-09 00:50:30|15313.17|15193.17|15315.4|15195.4|15315.4|15195.4|15311.97|15191.97|10
1623199840000|2021-06-09 00:50:40|15316.23|15196.23|15320.91|15200.91|15320.91|15200.91|15316.23|15196.23|10
1623199850000|2021-06-09 00:50:50|15321.46|15201.46|15324.69|15204.69|15324.69|15204.69|15321.46|15201.46|10
1623199860000|2021-06-09 00:51:00|15324.82|15204.82|15328.42|15208.42|15328.42|15208.42|15324.82|15204.82|10
1623199870000|2021-06-09 00:51:10|15328.57|15208.57|15327.95|15207.95|15328.57|15208.57|15327.07|15207.07|10
1623199880000|2021-06-09 00:51:20|15327.33|15207.33|15328.75|15208.75|15328.75|15208.75|15325.71|15205.71|10
1623199890000|2021-06-09 00:51:30|15328.89|15208.89|15332.04|15212.04|15332.04|15212.04|15328.74|15208.74|10
1623199900000|2021-06-09 00:51:40|15331.47|15211.47|15339.02|15219.02|15339.02|15219.02|15331.47|15211.47|10
1623199910000|2021-06-09 00:51:50|15338.02|15218.02|15334.27|15214.27|15338.02|15218.02|15334.27|15214.27|10
1623199920000|2021-06-09 00:52:00|15335.49|15215.49|15338.45|15218.45|15338.47|15218.47|15335.49|15215.49|10
1623199930000|2021-06-09 00:52:10|15338.71|15218.71|15337.59|15217.59|15339.37|15219.37|15337.59|15217.59|10
1623199940000|2021-06-09 00:52:20|15337.42|15217.42|15339.29|15219.29|15339.29|15219.29|15337.18|15217.18|10
1623199950000|2021-06-09 00:52:30|15338.8|15218.8|15339.46|15219.46|15340.01|15220.01|15338.8|15218.8|10
1623199960000|2021-06-09 00:52:40|15339.26|15219.26|15337.75|15217.75|15339.26|15219.26|15337.75|15217.75|10
1623199970000|2021-06-09 00:52:50|15337.67|15217.67|15337.75|15217.75|15339.21|15219.21|15337.67|15217.67|9
1623199980000|2021-06-09 00:53:00|15338.34|15218.34|15340.51|15220.51|15340.51|15220.51|15338.34|15218.34|10
1623199990000|2021-06-09 00:53:10|15340.46|15220.46|15343.36|15223.36|15343.36|15223.36|15340.46|15220.46|10
1623200000000|2021-06-09 00:53:20|15343.62|15223.62|15348.18|15228.18|15348.18|15228.18|15343.62|15223.62|10
1623200010000|2021-06-09 00:53:30|15348.17|15228.17|15349.08|15229.08|15349.48|15229.48|15348.17|15228.17|9
1623200020000|2021-06-09 00:53:40|15349.26|15229.26|15350.84|15230.84|15351.01|15231.01|15349.16|15229.16|10
1623200030000|2021-06-09 00:53:50|15350.9|15230.9|15351.91|15231.91|15352.06|15232.06|15350.9|15230.9|10
1623200040000|2021-06-09 00:54:00|15351.93|15231.93|15356.39|15236.39|15356.39|15236.39|15351.93|15231.93|10
1623200050000|2021-06-09 00:54:10|15357.55|15237.55|15361.37|15241.37|15361.37|15241.37|15357.55|15237.55|10
1623200060000|2021-06-09 00:54:20|15363.37|15243.37|15366.18|15246.18|15367.67|15247.67|15363.37|15243.37|10
1623200070000|2021-06-09 00:54:30|15366.28|15246.28|15365.99|15245.99|15366.53|15246.53|15365.99|15245.99|10
1623200080000|2021-06-09 00:54:40|15366.23|15246.23|15365.62|15245.62|15366.34|15246.34|15365.17|15245.17|10
1623200090000|2021-06-09 00:54:50|15365.47|15245.47|15366.23|15246.23|15366.76|15246.76|15365.4|15245.4|10
1623200100000|2021-06-09 00:55:00|15366.08|15246.08|15363.69|15243.69|15366.08|15246.08|15363.69|15243.69|10
1623200110000|2021-06-09 00:55:10|15363.3|15243.3|15363.78|15243.78|15364.65|15244.65|15362.74|15242.74|10
1623200120000|2021-06-09 00:55:20|15362.89|15242.89|15357|15237|15362.89|15242.89|15357|15237|10
1623200130000|2021-06-09 00:55:30|15354.57|15234.57|15351.71|15231.71|15355.17|15235.17|15351.71|15231.71|10
1623200140000|2021-06-09 00:55:40|15351.35|15231.35|15350.18|15230.18|15351.35|15231.35|15348.95|15228.95|10
1623200150000|2021-06-09 00:55:50|15350.28|15230.28|15348.84|15228.84|15350.28|15230.28|15347.52|15227.52|10
1623200160000|2021-06-09 00:56:00|15349.16|15229.16|15348.93|15228.93|15349.66|15229.66|15348.93|15228.93|10
1623200170000|2021-06-09 00:56:10|15347.14|15227.14|15346.7|15226.7|15348.37|15228.37|15346.7|15226.7|10
1623200180000|2021-06-09 00:56:20|15346.78|15226.78|15347.29|15227.29|15347.51|15227.51|15346.78|15226.78|10
1623200190000|2021-06-09 00:56:30|15347.09|15227.09|15342.66|15222.66|15347.09|15227.09|15342.27|15222.27|10
1623200200000|2021-06-09 00:56:40|15342.13|15222.13|15337.65|15217.65|15342.3|15222.3|15337.65|15217.65|10
1623200210000|2021-06-09 00:56:50|15337.42|15217.42|15331.84|15211.84|15337.42|15217.42|15331.84|15211.84|10
1623200220000|2021-06-09 00:57:00|15331.74|15211.74|15331.78|15211.78|15331.78|15211.78|15329.81|15209.81|10
1623200230000|2021-06-09 00:57:10|15332.02|15212.02|15323.62|15203.62|15332.07|15212.07|15323.62|15203.62|10
1623200240000|2021-06-09 00:57:20|15323.21|15203.21|15319.04|15199.04|15323.21|15203.21|15319.04|15199.04|10
1623200250000|2021-06-09 00:57:30|15318.52|15198.52|15312.21|15192.21|15318.52|15198.52|15312.21|15192.21|10
1623200260000|2021-06-09 00:57:40|15311.99|15191.99|15309.86|15189.86|15314.07|15194.07|15309.86|15189.86|10
1623200270000|2021-06-09 00:57:50|15309.95|15189.95|15302.36|15182.36|15309.95|15189.95|15302.36|15182.36|10
1623200280000|2021-06-09 00:58:00|15301.61|15181.61|15294.59|15174.59|15301.61|15181.61|15294.59|15174.59|10
1623200290000|2021-06-09 00:58:10|15293.89|15173.89|15294.32|15174.32|15294.32|15174.32|15292.23|15172.23|9
1623200300000|2021-06-09 00:58:20|15293.87|15173.87|15292.04|15172.04|15295.22|15175.22|15292.04|15172.04|10
1623200310000|2021-06-09 00:58:30|15292.25|15172.25|15280.14|15160.14|15292.41|15172.41|15280.14|15160.14|10
1623200320000|2021-06-09 00:58:40|15277.47|15157.47|15258.28|15138.28|15277.47|15157.47|15258.28|15138.28|10
1623200330000|2021-06-09 00:58:50|15254.71|15134.71|15248.1|15128.1|15254.71|15134.71|15248.1|15128.1|10
1623200340000|2021-06-09 00:59:00|15246.73|15126.73|15249.76|15129.76|15249.85|15129.85|15246.6|15126.6|10
1623200350000|2021-06-09 00:59:10|15250.88|15130.88|15255.4|15135.4|15255.4|15135.4|15250.88|15130.88|10
1623200360000|2021-06-09 00:59:20|15256.9|15136.9|15261.34|15141.34|15261.34|15141.34|15256.54|15136.54|10
1623200370000|2021-06-09 00:59:30|15261.6|15141.6|15261.29|15141.29|15261.82|15141.82|15261.02|15141.02|9
1623200380000|2021-06-09 00:59:40|15261.57|15141.57|15262.92|15142.92|15262.92|15142.92|15261.57|15141.57|10
1623200390000|2021-06-09 00:59:50|15262.98|15142.98|15263.45|15143.45|15263.84|15143.84|15261.82|15141.82|10
1623200400000|2021-06-09 01:00:00|15263.67|15143.67|15264.27|15144.27|15264.28|15144.28|15263.19|15143.19|10
1623200410000|2021-06-09 01:00:10|15264.55|15144.55|15269.02|15149.02|15269.93|15149.93|15264.55|15144.55|10
1623200420000|2021-06-09 01:00:20|15268.82|15148.82|15270.1|15150.1|15270.1|15150.1|15268.5|15148.5|10
1623200430000|2021-06-09 01:00:30|15271.31|15151.31|15284.25|15164.25|15284.25|15164.25|15270.4|15150.4|10
1623200440000|2021-06-09 01:00:40|15285.67|15165.67|15298.87|15178.87|15298.87|15178.87|15285.67|15165.67|10
1623200450000|2021-06-09 01:00:50|15299.58|15179.58|15306.35|15186.35|15306.68|15186.68|15298.95|15178.95|10
1623200460000|2021-06-09 01:01:00|15305.96|15185.96|15303.59|15183.59|15305.96|15185.96|15303.52|15183.52|10
1623200470000|2021-06-09 01:01:10|15303.14|15183.14|15304.34|15184.34|15304.34|15184.34|15302.95|15182.95|10
1623200480000|2021-06-09 01:01:20|15304.32|15184.32|15307.54|15187.54|15309.14|15189.14|15304.32|15184.32|10
1623200490000|2021-06-09 01:01:30|15307.66|15187.66|15307.91|15187.91|15307.91|15187.91|15306.42|15186.42|10
1623200500000|2021-06-09 01:01:40|15308.09|15188.09|15312.58|15192.58|15312.58|15192.58|15308.07|15188.07|10
1623200510000|2021-06-09 01:01:50|15312.36|15192.36|15311.83|15191.83|15312.85|15192.85|15311.37|15191.37|10
1623200520000|2021-06-09 01:02:00|15311.9|15191.9|15305.91|15185.91|15312.35|15192.35|15305.91|15185.91|10
1623200530000|2021-06-09 01:02:10|15304.99|15184.99|15296.42|15176.42|15304.99|15184.99|15296.11|15176.11|10
1623200540000|2021-06-09 01:02:20|15296.39|15176.39|15290.93|15170.93|15296.39|15176.39|15290.93|15170.93|10
1623200550000|2021-06-09 01:02:30|15290.45|15170.45|15274.62|15154.62|15290.45|15170.45|15274.62|15154.62|10
1623200560000|2021-06-09 01:02:40|15272.3|15152.3|15263.3|15143.3|15272.3|15152.3|15263.3|15143.3|10
1623200570000|2021-06-09 01:02:50|15263.03|15143.03|15246.73|15126.73|15263.03|15143.03|15246.73|15126.73|10
1623200580000|2021-06-09 01:03:00|15242.98|15122.98|15225.49|15105.49|15242.98|15122.98|15225.49|15105.49|10
1623200590000|2021-06-09 01:03:10|15223.57|15103.57|15224.71|15104.71|15225.04|15105.04|15222.69|15102.69|10
1623200600000|2021-06-09 01:03:20|15224.62|15104.62|15228.78|15108.78|15228.78|15108.78|15224.62|15104.62|10
1623200610000|2021-06-09 01:03:30|15229.42|15109.42|15232.85|15112.85|15233|15113|15229.42|15109.42|10
1623200620000|2021-06-09 01:03:40|15232.9|15112.9|15229.36|15109.36|15232.9|15112.9|15229.36|15109.36|10
1623200630000|2021-06-09 01:03:50|15229.51|15109.51|15228.42|15108.42|15229.6|15109.6|15228|15108|10
1623200640000|2021-06-09 01:04:00|15226.54|15106.54|15233.51|15113.51|15233.51|15113.51|15226.54|15106.54|10
1623200650000|2021-06-09 01:04:10|15233.48|15113.48|15237.63|15117.63|15237.63|15117.63|15233.48|15113.48|10
1623200660000|2021-06-09 01:04:20|15237.95|15117.95|15242.74|15122.74|15242.74|15122.74|15237.52|15117.52|10
1623200670000|2021-06-09 01:04:30|15242.43|15122.43|15253.32|15133.32|15253.32|15133.32|15242.43|15122.43|10
1623200680000|2021-06-09 01:04:40|15253.91|15133.91|15257.02|15137.02|15257.06|15137.06|15253.91|15133.91|10
1623200690000|2021-06-09 01:04:50|15257.2|15137.2|15258.4|15138.4|15258.4|15138.4|15256.19|15136.19|10
1623200700000|2021-06-09 01:05:00|15257.59|15137.59|15259.09|15139.09|15259.09|15139.09|15255.64|15135.64|10
1623200710000|2021-06-09 01:05:10|15259.07|15139.07|15270.37|15150.37|15270.37|15150.37|15259.07|15139.07|10
1623200720000|2021-06-09 01:05:20|15270.61|15150.61|15275.31|15155.31|15275.31|15155.31|15270.61|15150.61|10
1623200730000|2021-06-09 01:05:30|15276.94|15156.94|15279.79|15159.79|15279.79|15159.79|15276.04|15156.04|10
1623200740000|2021-06-09 01:05:40|15280.73|15160.73|15284.22|15164.22|15284.22|15164.22|15280.73|15160.73|10
1623200750000|2021-06-09 01:05:50|15284.73|15164.73|15285.4|15165.4|15285.4|15165.4|15282.66|15162.66|10
1623200760000|2021-06-09 01:06:00|15285.47|15165.47|15283.18|15163.18|15287.85|15167.85|15283.18|15163.18|10
1623200770000|2021-06-09 01:06:10|15282.16|15162.16|15273.84|15153.84|15282.16|15162.16|15273.84|15153.84|10
1623200780000|2021-06-09 01:06:20|15273.8|15153.8|15267.7|15147.7|15273.8|15153.8|15267.7|15147.7|10
1623200790000|2021-06-09 01:06:30|15265.13|15145.13|15262.02|15142.02|15265.41|15145.41|15261.85|15141.85|10
1623200800000|2021-06-09 01:06:40|15262.36|15142.36|15260.77|15140.77|15262.36|15142.36|15259.55|15139.55|10
1623200810000|2021-06-09 01:06:50|15260.68|15140.68|15261.01|15141.01|15261.44|15141.44|15260.12|15140.12|10
1623200820000|2021-06-09 01:07:00|15260.87|15140.87|15260.6|15140.6|15261.84|15141.84|15260.51|15140.51|10
1623200830000|2021-06-09 01:07:10|15261.21|15141.21|15265.56|15145.56|15265.56|15145.56|15261.21|15141.21|10
1623200840000|2021-06-09 01:07:20|15266.3|15146.3|15272.77|15152.77|15272.77|15152.77|15266.05|15146.05|10
1623200850000|2021-06-09 01:07:30|15272.86|15152.86|15278.89|15158.89|15278.89|15158.89|15272.86|15152.86|9
1623200860000|2021-06-09 01:07:40|15279.13|15159.13|15284.84|15164.84|15284.84|15164.84|15279.13|15159.13|9
1623200870000|2021-06-09 01:07:50|15285.08|15165.08|15287.22|15167.22|15287.27|15167.27|15285.08|15165.08|10
1623200880000|2021-06-09 01:08:00|15287.21|15167.21|15285.02|15165.02|15287.21|15167.21|15285.02|15165.02|9
1623200890000|2021-06-09 01:08:10|15284.59|15164.59|15282.16|15162.16|15284.63|15164.63|15281.87|15161.87|10
1623200900000|2021-06-09 01:08:20|15283.57|15163.57|15284.01|15164.01|15284.75|15164.75|15283.57|15163.57|10
1623200910000|2021-06-09 01:08:30|15283.98|15163.98|15283.1|15163.1|15284.48|15164.48|15283.1|15163.1|10
1623200920000|2021-06-09 01:08:40|15282.4|15162.4|15277.22|15157.22|15282.4|15162.4|15277.22|15157.22|10
1623200930000|2021-06-09 01:08:50|15275.73|15155.73|15272.85|15152.85|15275.73|15155.73|15272.53|15152.53|10
1623200940000|2021-06-09 01:09:00|15273.07|15153.07|15271.86|15151.86|15273.25|15153.25|15271.57|15151.57|10
1623200950000|2021-06-09 01:09:10|15272.92|15152.92|15277.84|15157.84|15277.84|15157.84|15272.92|15152.92|10
1623200960000|2021-06-09 01:09:20|15278.06|15158.06|15281.89|15161.89|15281.89|15161.89|15277.77|15157.77|10
1623200970000|2021-06-09 01:09:30|15281.88|15161.88|15284.28|15164.28|15284.28|15164.28|15281.88|15161.88|10
1623200980000|2021-06-09 01:09:40|15284.92|15164.92|15290.16|15170.16|15290.16|15170.16|15284.92|15164.92|10
1623200990000|2021-06-09 01:09:50|15291.53|15171.53|15297.63|15177.63|15297.77|15177.77|15291.53|15171.53|10
1623201000000|2021-06-09 01:10:00|15297.7|15177.7|15302.62|15182.62|15302.62|15182.62|15297.13|15177.13|10
1623201010000|2021-06-09 01:10:10|15305.26|15185.26|15310.82|15190.82|15310.82|15190.82|15305.26|15185.26|9
1623201020000|2021-06-09 01:10:20|15310.89|15190.89|15314.59|15194.59|15314.59|15194.59|15310.89|15190.89|10
1623201030000|2021-06-09 01:10:30|15315.3|15195.3|15314.45|15194.45|15316.44|15196.44|15314.35|15194.35|10
1623201040000|2021-06-09 01:10:40|15314.06|15194.06|15311.6|15191.6|15314.06|15194.06|15311.59|15191.59|10
1623201050000|2021-06-09 01:10:50|15312.17|15192.17|15313.93|15193.93|15314.45|15194.45|15311.52|15191.52|10
1623201060000|2021-06-09 01:11:00|15314.09|15194.09|15313.59|15193.59|15315.33|15195.33|15313.59|15193.59|9
1623201070000|2021-06-09 01:11:10|15313.44|15193.44|15310.83|15190.83|15313.76|15193.76|15310.83|15190.83|10
1623201080000|2021-06-09 01:11:20|15310.49|15190.49|15305.14|15185.14|15310.49|15190.49|15305.14|15185.14|9
1623201090000|2021-06-09 01:11:30|15304.8|15184.8|15299.71|15179.71|15305.47|15185.47|15299.71|15179.71|10
1623201100000|2021-06-09 01:11:40|15298.81|15178.81|15297.41|15177.41|15298.81|15178.81|15297.38|15177.38|9
1623201110000|2021-06-09 01:11:50|15296.75|15176.75|15297.47|15177.47|15297.58|15177.58|15296.15|15176.15|10
1623201120000|2021-06-09 01:12:00|15298.15|15178.15|15297.29|15177.29|15299.05|15179.05|15296.29|15176.29|10
1623201130000|2021-06-09 01:12:10|15296.29|15176.29|15294.72|15174.72|15296.37|15176.37|15294.72|15174.72|9
1623201140000|2021-06-09 01:12:20|15294.63|15174.63|15289.66|15169.66|15294.81|15174.81|15289.66|15169.66|10
1623201150000|2021-06-09 01:12:30|15287.2|15167.2|15286.2|15166.2|15287.68|15167.68|15285.49|15165.49|10
1623201160000|2021-06-09 01:12:40|15286.03|15166.03|15285.61|15165.61|15286.3|15166.3|15285.61|15165.61|9
1623201170000|2021-06-09 01:12:50|15284.97|15164.97|15283.62|15163.62|15285.09|15165.09|15283.62|15163.62|10
1623201180000|2021-06-09 01:13:00|15283.31|15163.31|15281.76|15161.76|15283.44|15163.44|15281.65|15161.65|10
1623201190000|2021-06-09 01:13:10|15282.23|15162.23|15287.78|15167.78|15287.78|15167.78|15282.23|15162.23|10
1623201200000|2021-06-09 01:13:20|15287.82|15167.82|15292.71|15172.71|15292.71|15172.71|15287.82|15167.82|10
1623201210000|2021-06-09 01:13:30|15293.26|15173.26|15292.62|15172.62|15293.58|15173.58|15292.24|15172.24|9
1623201220000|2021-06-09 01:13:40|15292.22|15172.22|15299.54|15179.54|15299.54|15179.54|15292.22|15172.22|10
1623201230000|2021-06-09 01:13:50|15299.52|15179.52|15297.35|15177.35|15299.53|15179.53|15297.35|15177.35|8
1623201240000|2021-06-09 01:14:00|15296.99|15176.99|15292.24|15172.24|15296.99|15176.99|15292.24|15172.24|10
1623201250000|2021-06-09 01:14:10|15292.37|15172.37|15291.87|15171.87|15293.11|15173.11|15291.68|15171.68|10
1623201260000|2021-06-09 01:14:20|15291.65|15171.65|15289.12|15169.12|15292.33|15172.33|15289.12|15169.12|10
1623201270000|2021-06-09 01:14:30|15288.72|15168.72|15280.89|15160.89|15288.72|15168.72|15280.89|15160.89|10
1623201280000|2021-06-09 01:14:40|15280.78|15160.78|15276.58|15156.58|15280.78|15160.78|15276.37|15156.37|10
1623201290000|2021-06-09 01:14:50|15276.45|15156.45|15275.23|15155.23|15276.63|15156.63|15275.23|15155.23|10
1623201300000|2021-06-09 01:15:00|15274.83|15154.83|15269.86|15149.86|15274.83|15154.83|15269.86|15149.86|10
1623201310000|2021-06-09 01:15:10|15269.99|15149.99|15274.25|15154.25|15274.25|15154.25|15269.99|15149.99|10
1623201320000|2021-06-09 01:15:20|15274.76|15154.76|15281.57|15161.57|15281.57|15161.57|15274.76|15154.76|10
1623201330000|2021-06-09 01:15:30|15282.23|15162.23|15284.06|15164.06|15284.06|15164.06|15282.23|15162.23|10
1623201340000|2021-06-09 01:15:40|15286.12|15166.12|15292.88|15172.88|15292.88|15172.88|15286.12|15166.12|10
1623201350000|2021-06-09 01:15:50|15293.15|15173.15|15297.61|15177.61|15297.61|15177.61|15293.15|15173.15|9
1623201360000|2021-06-09 01:16:00|15297.63|15177.63|15301.32|15181.32|15301.35|15181.35|15297.63|15177.63|10
1623201370000|2021-06-09 01:16:10|15300.7|15180.7|15299.66|15179.66|15301.17|15181.17|15299.58|15179.58|10
1623201380000|2021-06-09 01:16:20|15299.96|15179.96|15304.98|15184.98|15304.98|15184.98|15299.96|15179.96|10
1623201390000|2021-06-09 01:16:30|15305.52|15185.52|15308.84|15188.84|15308.84|15188.84|15305.52|15185.52|10
1623201400000|2021-06-09 01:16:40|15308.29|15188.29|15316.38|15196.38|15316.38|15196.38|15308.29|15188.29|10
1623201410000|2021-06-09 01:16:50|15317.07|15197.07|15318.51|15198.51|15318.51|15198.51|15316.77|15196.77|10
1623201420000|2021-06-09 01:17:00|15318.85|15198.85|15318.01|15198.01|15318.93|15198.93|15317.91|15197.91|8
1623201430000|2021-06-09 01:17:10|15317.67|15197.67|15314.45|15194.45|15317.72|15197.72|15314.05|15194.05|10
1623201440000|2021-06-09 01:17:20|15313.64|15193.64|15308.45|15188.45|15313.64|15193.64|15308.45|15188.45|10
1623201450000|2021-06-09 01:17:30|15307.5|15187.5|15306.42|15186.42|15307.5|15187.5|15306.23|15186.23|10
1623201460000|2021-06-09 01:17:40|15306.22|15186.22|15305.64|15185.64|15306.32|15186.32|15304.81|15184.81|10
1623201470000|2021-06-09 01:17:50|15305.61|15185.61|15307.54|15187.54|15307.54|15187.54|15305.52|15185.52|9
1623201480000|2021-06-09 01:18:00|15307.17|15187.17|15308.38|15188.38|15308.38|15188.38|15307.08|15187.08|9
1623201490000|2021-06-09 01:18:10|15308.48|15188.48|15313.77|15193.77|15313.77|15193.77|15308.48|15188.48|10
1623201500000|2021-06-09 01:18:20|15313.89|15193.89|15319.66|15199.66|15319.66|15199.66|15313.89|15193.89|9
1623201510000|2021-06-09 01:18:30|15319.44|15199.44|15321.28|15201.28|15321.62|15201.62|15319.41|15199.41|10
1623201520000|2021-06-09 01:18:40|15321.67|15201.67|15327.66|15207.66|15327.66|15207.66|15321.67|15201.67|10
1623201530000|2021-06-09 01:18:50|15328.95|15208.95|15326.58|15206.58|15328.95|15208.95|15325.19|15205.19|10
1623201540000|2021-06-09 01:19:00|15326.46|15206.46|15326|15206|15326.46|15206.46|15325.31|15205.31|10
1623201550000|2021-06-09 01:19:10|15326.52|15206.52|15326.67|15206.67|15326.67|15206.67|15326.06|15206.06|9
1623201560000|2021-06-09 01:19:20|15326.78|15206.78|15336.1|15216.1|15336.1|15216.1|15326.78|15206.78|10
1623201570000|2021-06-09 01:19:30|15337.09|15217.09|15339.52|15219.52|15339.52|15219.52|15337.09|15217.09|10
1623201580000|2021-06-09 01:19:40|15339.87|15219.87|15341.79|15221.79|15341.79|15221.79|15339.61|15219.61|10
1623201590000|2021-06-09 01:19:50|15342.37|15222.37|15343.13|15223.13|15344.58|15224.58|15342.37|15222.37|10
1623201600000|2021-06-09 01:20:00|15343|15223|15338.39|15218.39|15343.12|15223.12|15338.39|15218.39|10
1623201610000|2021-06-09 01:20:10|15338.88|15218.88|15337.22|15217.22|15338.88|15218.88|15336.99|15216.99|10
1623201620000|2021-06-09 01:20:20|15335.39|15215.39|15327.72|15207.72|15335.39|15215.39|15327.72|15207.72|10
1623201630000|2021-06-09 01:20:30|15328.25|15208.25|15325.91|15205.91|15328.38|15208.38|15325.91|15205.91|10
1623201640000|2021-06-09 01:20:40|15325.69|15205.69|15321.75|15201.75|15325.69|15205.69|15321.75|15201.75|10
1623201650000|2021-06-09 01:20:50|15321.72|15201.72|15321.11|15201.11|15321.77|15201.77|15321.11|15201.11|9
1623201660000|2021-06-09 01:21:00|15321.19|15201.19|15322.8|15202.8|15322.8|15202.8|15320.92|15200.92|8
1623201670000|2021-06-09 01:21:10|15322.67|15202.67|15319.02|15199.02|15323.15|15203.15|15319.02|15199.02|10
1623201680000|2021-06-09 01:21:20|15318.38|15198.38|15316.05|15196.05|15318.38|15198.38|15316.05|15196.05|9
1623201690000|2021-06-09 01:21:30|15316.15|15196.15|15312.47|15192.47|15316.15|15196.15|15312.47|15192.47|10
1623201700000|2021-06-09 01:21:40|15312.25|15192.25|15309.39|15189.39|15312.25|15192.25|15309.39|15189.39|10
1623201710000|2021-06-09 01:21:50|15309.38|15189.38|15303.35|15183.35|15309.38|15189.38|15303.35|15183.35|10
1623201720000|2021-06-09 01:22:00|15303.2|15183.2|15296.83|15176.83|15303.2|15183.2|15296.78|15176.78|10
1623201730000|2021-06-09 01:22:10|15296.81|15176.81|15296.54|15176.54|15297.12|15177.12|15296.37|15176.37|10
1623201740000|2021-06-09 01:22:20|15297|15177|15296.63|15176.63|15297.57|15177.57|15296.63|15176.63|10
1623201750000|2021-06-09 01:22:30|15296.07|15176.07|15292.93|15172.93|15296.07|15176.07|15292.76|15172.76|9
1623201760000|2021-06-09 01:22:40|15292.37|15172.37|15290.15|15170.15|15292.37|15172.37|15289.32|15169.32|10
1623201770000|2021-06-09 01:22:50|15289.65|15169.65|15290.37|15170.37|15290.62|15170.62|15289.65|15169.65|9
1623201780000|2021-06-09 01:23:00|15290.44|15170.44|15293.6|15173.6|15293.6|15173.6|15290.14|15170.14|10
1623201790000|2021-06-09 01:23:10|15294.1|15174.1|15292.27|15172.27|15294.34|15174.34|15292.27|15172.27|10
1623201800000|2021-06-09 01:23:20|15291.94|15171.94|15291.05|15171.05|15291.98|15171.98|15290.52|15170.52|8
1623201810000|2021-06-09 01:23:30|15291.13|15171.13|15290.5|15170.5|15291.14|15171.14|15290.05|15170.05|8
1623201820000|2021-06-09 01:23:40|15290.29|15170.29|15287.38|15167.38|15290.29|15170.29|15287.38|15167.38|10
1623201830000|2021-06-09 01:23:50|15287.2|15167.2|15287.69|15167.69|15288.43|15168.43|15287.03|15167.03|10
1623201840000|2021-06-09 01:24:00|15287.39|15167.39|15285.98|15165.98|15288.14|15168.14|15285.98|15165.98|10
1623201850000|2021-06-09 01:24:10|15286.06|15166.06|15285.46|15165.46|15286.06|15166.06|15285.02|15165.02|10
1623201860000|2021-06-09 01:24:20|15285.33|15165.33|15285.23|15165.23|15286.23|15166.23|15285.23|15165.23|10
1623201870000|2021-06-09 01:24:30|15284.63|15164.63|15279.95|15159.95|15284.63|15164.63|15279.74|15159.74|10
1623201880000|2021-06-09 01:24:40|15280.68|15160.68|15279.18|15159.18|15280.68|15160.68|15277.63|15157.63|9
1623201890000|2021-06-09 01:24:50|15279.44|15159.44|15279.15|15159.15|15281.85|15161.85|15279.15|15159.15|10
1623201900000|2021-06-09 01:25:00|15278.99|15158.99|15285.51|15165.51|15285.96|15165.96|15278.85|15158.85|10
1623201910000|2021-06-09 01:25:10|15286.35|15166.35|15293.66|15173.66|15293.86|15173.86|15286.35|15166.35|10
1623201920000|2021-06-09 01:25:20|15295.42|15175.42|15301.52|15181.52|15301.52|15181.52|15295.42|15175.42|10
1623201930000|2021-06-09 01:25:30|15301.55|15181.55|15303.41|15183.41|15303.63|15183.63|15301.55|15181.55|10
1623201940000|2021-06-09 01:25:40|15304.62|15184.62|15309.82|15189.82|15309.82|15189.82|15304.62|15184.62|10
1623201950000|2021-06-09 01:25:50|15310.58|15190.58|15313.24|15193.24|15313.24|15193.24|15310.58|15190.58|10
1623201960000|2021-06-09 01:26:00|15313.08|15193.08|15311.69|15191.69|15313.08|15193.08|15311.69|15191.69|9
1623201970000|2021-06-09 01:26:10|15310.99|15190.99|15312.85|15192.85|15312.85|15192.85|15309.68|15189.68|10
1623201980000|2021-06-09 01:26:20|15312.56|15192.56|15310.95|15190.95|15312.56|15192.56|15310.73|15190.73|10
1623201990000|2021-06-09 01:26:30|15310.97|15190.97|15309.16|15189.16|15311.47|15191.47|15309.12|15189.12|10
1623202000000|2021-06-09 01:26:40|15309.15|15189.15|15306.7|15186.7|15309.15|15189.15|15306.47|15186.47|10
1623202010000|2021-06-09 01:26:50|15306.15|15186.15|15306.11|15186.11|15306.15|15186.15|15304.95|15184.95|10
1623202020000|2021-06-09 01:27:00|15306.29|15186.29|15302|15182|15306.29|15186.29|15302|15182|10
1623202030000|2021-06-09 01:27:10|15301.74|15181.74|15299.86|15179.86|15301.74|15181.74|15298.97|15178.97|10
1623202040000|2021-06-09 01:27:20|15300.03|15180.03|15299.75|15179.75|15301.84|15181.84|15299.75|15179.75|9
1623202050000|2021-06-09 01:27:30|15300.12|15180.12|15304.37|15184.37|15304.37|15184.37|15300.12|15180.12|10
1623202060000|2021-06-09 01:27:40|15305.09|15185.09|15305.34|15185.34|15306.05|15186.05|15304.95|15184.95|10
1623202070000|2021-06-09 01:27:50|15304.95|15184.95|15304.44|15184.44|15304.95|15184.95|15303.45|15183.45|9
1623202080000|2021-06-09 01:28:00|15304.24|15184.24|15304.25|15184.25|15305|15185|15304.09|15184.09|9
1623202090000|2021-06-09 01:28:10|15304.32|15184.32|15301.65|15181.65|15304.32|15184.32|15301.65|15181.65|9
1623202100000|2021-06-09 01:28:20|15301.19|15181.19|15299.01|15179.01|15301.19|15181.19|15299.01|15179.01|9
1623202110000|2021-06-09 01:28:30|15299.52|15179.52|15300.27|15180.27|15300.27|15180.27|15298.99|15178.99|10
1623202120000|2021-06-09 01:28:40|15300.46|15180.46|15301.3|15181.3|15301.51|15181.51|15300.45|15180.45|9
1623202130000|2021-06-09 01:28:50|15302.49|15182.49|15303.79|15183.79|15303.79|15183.79|15301.93|15181.93|10
1623202140000|2021-06-09 01:29:00|15303.47|15183.47|15304.87|15184.87|15304.87|15184.87|15303.46|15183.46|10
1623202150000|2021-06-09 01:29:10|15304.94|15184.94|15307.11|15187.11|15307.11|15187.11|15304.6|15184.6|9
1623202160000|2021-06-09 01:29:20|15306.94|15186.94|15307.7|15187.7|15307.7|15187.7|15306.5|15186.5|10
1623202170000|2021-06-09 01:29:30|15307.64|15187.64|15308.32|15188.32|15308.68|15188.68|15307.57|15187.57|9
1623202180000|2021-06-09 01:29:40|15308.16|15188.16|15307.99|15187.99|15308.4|15188.4|15307.99|15187.99|10
1623202190000|2021-06-09 01:29:50|15307.71|15187.71|15306.87|15186.87|15307.71|15187.71|15306.52|15186.52|9
1623202200000|2021-06-09 01:30:00|15306.98|15186.98|15304.75|15184.75|15306.98|15186.98|15304.66|15184.66|10
1623202210000|2021-06-09 01:30:10|15304.72|15184.72|15301.4|15181.4|15304.76|15184.76|15301.4|15181.4|10
1623202220000|2021-06-09 01:30:20|15300.11|15180.11|15295.59|15175.59|15300.11|15180.11|15295.59|15175.59|10
1623202230000|2021-06-09 01:30:30|15295.56|15175.56|15292.86|15172.86|15295.56|15175.56|15292.86|15172.86|10
1623202240000|2021-06-09 01:30:40|15292.46|15172.46|15290.2|15170.2|15293.22|15173.22|15290.2|15170.2|10
1623202250000|2021-06-09 01:30:50|15287.95|15167.95|15281.11|15161.11|15287.95|15167.95|15281.11|15161.11|10
1623202260000|2021-06-09 01:31:00|15280.78|15160.78|15281.33|15161.33|15281.39|15161.39|15279.75|15159.75|10
1623202270000|2021-06-09 01:31:10|15281.42|15161.42|15275.73|15155.73|15281.42|15161.42|15275.73|15155.73|10
1623202280000|2021-06-09 01:31:20|15275.45|15155.45|15269.25|15149.25|15275.45|15155.45|15269.25|15149.25|10
1623202290000|2021-06-09 01:31:30|15267.83|15147.83|15259.9|15139.9|15267.83|15147.83|15259.9|15139.9|10
1623202300000|2021-06-09 01:31:40|15257.71|15137.71|15255.68|15135.68|15257.71|15137.71|15255.41|15135.41|10
1623202310000|2021-06-09 01:31:50|15256.57|15136.57|15256.22|15136.22|15256.57|15136.57|15254.44|15134.44|10
1623202320000|2021-06-09 01:32:00|15256.63|15136.63|15258.74|15138.74|15259.98|15139.98|15256.63|15136.63|10
1623202330000|2021-06-09 01:32:10|15259.48|15139.48|15258.16|15138.16|15259.57|15139.57|15258.16|15138.16|10
1623202340000|2021-06-09 01:32:20|15258.05|15138.05|15253.58|15133.58|15258.27|15138.27|15253.58|15133.58|10
1623202350000|2021-06-09 01:32:30|15253.33|15133.33|15249.06|15129.06|15253.33|15133.33|15249.06|15129.06|10
1623202360000|2021-06-09 01:32:40|15248.59|15128.59|15253.77|15133.77|15254.25|15134.25|15248.59|15128.59|10
1623202370000|2021-06-09 01:32:50|15254.1|15134.1|15251.78|15131.78|15254.54|15134.54|15251.78|15131.78|10
1623202380000|2021-06-09 01:33:00|15251.28|15131.28|15251.48|15131.48|15251.48|15131.48|15250.81|15130.81|10
1623202390000|2021-06-09 01:33:10|15251.72|15131.72|15252.98|15132.98|15254.47|15134.47|15251.72|15131.72|10
1623202400000|2021-06-09 01:33:20|15253.3|15133.3|15259.96|15139.96|15259.96|15139.96|15253.3|15133.3|10
1623202410000|2021-06-09 01:33:30|15261.17|15141.17|15261.45|15141.45|15262.64|15142.64|15261.17|15141.17|10
1623202420000|2021-06-09 01:33:40|15261.22|15141.22|15259.03|15139.03|15261.55|15141.55|15259.03|15139.03|10
1623202430000|2021-06-09 01:33:50|15258.99|15138.99|15256.61|15136.61|15258.99|15138.99|15256.5|15136.5|10
1623202440000|2021-06-09 01:34:00|15255.67|15135.67|15258.19|15138.19|15258.19|15138.19|15255.67|15135.67|10
1623202450000|2021-06-09 01:34:10|15260.19|15140.19|15266.76|15146.76|15266.76|15146.76|15260.19|15140.19|10
1623202460000|2021-06-09 01:34:20|15268|15148|15269.06|15149.06|15270.35|15150.35|15268|15148|10
1623202470000|2021-06-09 01:34:30|15267.93|15147.93|15267.28|15147.28|15268.15|15148.15|15267.28|15147.28|10
1623202480000|2021-06-09 01:34:40|15267.25|15147.25|15270.05|15150.05|15270.05|15150.05|15267.11|15147.11|10
1623202490000|2021-06-09 01:34:50|15271.48|15151.48|15273.07|15153.07|15273.07|15153.07|15271.22|15151.22|10
1623202500000|2021-06-09 01:35:00|15271.45|15151.45|15270.25|15150.25|15271.45|15151.45|15270.14|15150.14|10
1623202510000|2021-06-09 01:35:10|15269.51|15149.51|15269.81|15149.81|15270.26|15150.26|15269.34|15149.34|10
1623202520000|2021-06-09 01:35:20|15269.61|15149.61|15267.87|15147.87|15269.61|15149.61|15267.87|15147.87|10
1623202530000|2021-06-09 01:35:30|15268.15|15148.15|15267.64|15147.64|15268.15|15148.15|15267.44|15147.44|9
1623202540000|2021-06-09 01:35:40|15267.31|15147.31|15265.6|15145.6|15267.31|15147.31|15264.83|15144.83|10
1623202550000|2021-06-09 01:35:50|15265.73|15145.73|15267.69|15147.69|15268.08|15148.08|15265.73|15145.73|10
1623202560000|2021-06-09 01:36:00|15267.38|15147.38|15264.76|15144.76|15268.14|15148.14|15264.6|15144.6|10
1623202570000|2021-06-09 01:36:10|15264.43|15144.43|15260.85|15140.85|15264.43|15144.43|15260.82|15140.82|10
1623202580000|2021-06-09 01:36:20|15260.71|15140.71|15259|15139|15260.71|15140.71|15258.61|15138.61|10
1623202590000|2021-06-09 01:36:30|15258.22|15138.22|15255.85|15135.85|15258.22|15138.22|15255.85|15135.85|10
1623202600000|2021-06-09 01:36:40|15255.73|15135.73|15241.36|15121.36|15255.73|15135.73|15241.36|15121.36|10
1623202610000|2021-06-09 01:36:50|15239.84|15119.84|15237.15|15117.15|15240.11|15120.11|15237.15|15117.15|10
1623202620000|2021-06-09 01:37:00|15237.31|15117.31|15240.69|15120.69|15240.69|15120.69|15237.31|15117.31|10
1623202630000|2021-06-09 01:37:10|15242.6|15122.6|15245.17|15125.17|15245.31|15125.31|15242.6|15122.6|10
1623202640000|2021-06-09 01:37:20|15245.27|15125.27|15244.36|15124.36|15245.7|15125.7|15244.36|15124.36|10
1623202650000|2021-06-09 01:37:30|15244.31|15124.31|15242.41|15122.41|15244.31|15124.31|15242.39|15122.39|10
1623202660000|2021-06-09 01:37:40|15242.03|15122.03|15240.87|15120.87|15242.03|15122.03|15240.43|15120.43|10
1623202670000|2021-06-09 01:37:50|15240.8|15120.8|15237.98|15117.98|15240.8|15120.8|15237.98|15117.98|9
1623202680000|2021-06-09 01:38:00|15237.9|15117.9|15233.47|15113.47|15237.9|15117.9|15233.01|15113.01|10
1623202690000|2021-06-09 01:38:10|15233.65|15113.65|15229.44|15109.44|15233.72|15113.72|15229.44|15109.44|10
1623202700000|2021-06-09 01:38:20|15229.14|15109.14|15224.59|15104.59|15229.14|15109.14|15224.46|15104.46|9
1623202710000|2021-06-09 01:38:30|15223.71|15103.71|15223.77|15103.77|15223.77|15103.77|15221.88|15101.88|9
1623202720000|2021-06-09 01:38:40|15224.22|15104.22|15225.45|15105.45|15226.1|15106.1|15224.22|15104.22|10
1623202730000|2021-06-09 01:38:50|15225.18|15105.18|15223.45|15103.45|15225.18|15105.18|15223.45|15103.45|10
1623202740000|2021-06-09 01:39:00|15222.99|15102.99|15223.92|15103.92|15223.92|15103.92|15220.08|15100.08|10
1623202750000|2021-06-09 01:39:10|15224.53|15104.53|15229.09|15109.09|15229.09|15109.09|15224.53|15104.53|8
1623202760000|2021-06-09 01:39:20|15229.92|15109.92|15233.38|15113.38|15233.38|15113.38|15229.71|15109.71|10
1623202770000|2021-06-09 01:39:30|15233.65|15113.65|15234.32|15114.32|15234.99|15114.99|15233.48|15113.48|9
1623202780000|2021-06-09 01:39:40|15234.34|15114.34|15234.05|15114.05|15234.39|15114.39|15233.72|15113.72|10
1623202790000|2021-06-09 01:39:50|15234.74|15114.74|15233.98|15113.98|15234.92|15114.92|15233.92|15113.92|10
1623202800000|2021-06-09 01:40:00|15233.71|15113.71|15231.74|15111.74|15234.24|15114.24|15231.74|15111.74|9
1623202810000|2021-06-09 01:40:10|15231.36|15111.36|15229.24|15109.24|15231.36|15111.36|15229.24|15109.24|10
1623202820000|2021-06-09 01:40:20|15228.98|15108.98|15227.1|15107.1|15228.98|15108.98|15227.1|15107.1|10
1623202830000|2021-06-09 01:40:30|15227.28|15107.28|15225.93|15105.93|15227.49|15107.49|15225.93|15105.93|9
1623202840000|2021-06-09 01:40:40|15225.63|15105.63|15222.63|15102.63|15226.5|15106.5|15222.63|15102.63|10
1623202850000|2021-06-09 01:40:50|15222.89|15102.89|15220.67|15100.67|15222.89|15102.89|15220.67|15100.67|10
1623202860000|2021-06-09 01:41:00|15220.43|15100.43|15209.15|15089.15|15220.43|15100.43|15209.15|15089.15|10
1623202870000|2021-06-09 01:41:10|15208.31|15088.31|15198.62|15078.62|15208.31|15088.31|15198.62|15078.62|10
1623202880000|2021-06-09 01:41:20|15196.96|15076.96|15192.59|15072.59|15196.96|15076.96|15192.59|15072.59|10
1623202890000|2021-06-09 01:41:30|15192.58|15072.58|15189.26|15069.26|15192.58|15072.58|15187.96|15067.96|10
1623202900000|2021-06-09 01:41:40|15189.21|15069.21|15186.34|15066.34|15189.55|15069.55|15186.07|15066.07|10
1623202910000|2021-06-09 01:41:50|15186.45|15066.45|15185.33|15065.33|15186.45|15066.45|15184.95|15064.95|10
1623202920000|2021-06-09 01:42:00|15185.18|15065.18|15187.12|15067.12|15187.41|15067.41|15185.18|15065.18|10
1623202930000|2021-06-09 01:42:10|15187.06|15067.06|15188.51|15068.51|15188.57|15068.57|15186.04|15066.04|10
1623202940000|2021-06-09 01:42:20|15188.77|15068.77|15185.78|15065.78|15188.77|15068.77|15185.13|15065.13|10
1623202950000|2021-06-09 01:42:30|15180.33|15060.33|15173.03|15053.03|15180.33|15060.33|15173.03|15053.03|10
1623202960000|2021-06-09 01:42:40|15173|15053|15170.98|15050.98|15173.01|15053.01|15170.78|15050.78|10
1623202970000|2021-06-09 01:42:50|15171.58|15051.58|15171.76|15051.76|15172.86|15052.86|15171.58|15051.58|10
1623202980000|2021-06-09 01:43:00|15170.56|15050.56|15168.82|15048.82|15170.56|15050.56|15168.46|15048.46|10
1623202990000|2021-06-09 01:43:10|15168.45|15048.45|15169.27|15049.27|15169.64|15049.64|15168.45|15048.45|10
1623203000000|2021-06-09 01:43:20|15168.79|15048.79|15171.92|15051.92|15172.34|15052.34|15168.79|15048.79|10
1623203010000|2021-06-09 01:43:30|15172.1|15052.1|15175.18|15055.18|15175.18|15055.18|15172.02|15052.02|9
1623203020000|2021-06-09 01:43:40|15176|15056|15178.58|15058.58|15179.21|15059.21|15175.83|15055.83|10
1623203030000|2021-06-09 01:43:50|15178.7|15058.7|15179.94|15059.94|15180.33|15060.33|15178.7|15058.7|9
1623203040000|2021-06-09 01:44:00|15181|15061|15181.66|15061.66|15182.12|15062.12|15179.72|15059.72|10
1623203050000|2021-06-09 01:44:10|15181.9|15061.9|15181.52|15061.52|15182.24|15062.24|15181.52|15061.52|10
1623203060000|2021-06-09 01:44:20|15181.04|15061.04|15181.18|15061.18|15181.18|15061.18|15179.6|15059.6|9
1623203070000|2021-06-09 01:44:30|15181.14|15061.14|15177.7|15057.7|15181.14|15061.14|15177.7|15057.7|9
1623203080000|2021-06-09 01:44:40|15177.61|15057.61|15174.01|15054.01|15177.61|15057.61|15174.01|15054.01|10
1623203090000|2021-06-09 01:44:50|15173.33|15053.33|15164.71|15044.71|15173.33|15053.33|15164.71|15044.71|10
1623203100000|2021-06-09 01:45:00|15164.81|15044.81|15163.1|15043.1|15164.81|15044.81|15161.54|15041.54|10
1623203110000|2021-06-09 01:45:10|15161.71|15041.71|15158.1|15038.1|15162.19|15042.19|15158.1|15038.1|10
1623203120000|2021-06-09 01:45:20|15156.77|15036.77|15135.49|15015.49|15156.77|15036.77|15135.49|15015.49|10
1623203130000|2021-06-09 01:45:30|15134.84|15014.84|15122.85|15002.85|15134.84|15014.84|15121.54|15001.54|10
1623203140000|2021-06-09 01:45:40|15123.15|15003.15|15130.43|15010.43|15130.43|15010.43|15123.15|15003.15|10
1623203150000|2021-06-09 01:45:50|15130.68|15010.68|15132.57|15012.57|15134.26|15014.26|15130.68|15010.68|10
1623203160000|2021-06-09 01:46:00|15133.67|15013.67|15135.3|15015.3|15135.3|15015.3|15133.21|15013.21|10
1623203170000|2021-06-09 01:46:10|15135.2|15015.2|15143.28|15023.28|15143.28|15023.28|15135.2|15015.2|10
1623203180000|2021-06-09 01:46:20|15143.63|15023.63|15144.43|15024.43|15144.43|15024.43|15143.4|15023.4|9
1623203190000|2021-06-09 01:46:30|15144.33|15024.33|15146.88|15026.88|15146.88|15026.88|15144.28|15024.28|10
1623203200000|2021-06-09 01:46:40|15147.96|15027.96|15149.45|15029.45|15149.45|15029.45|15147.96|15027.96|10
1623203210000|2021-06-09 01:46:50|15149.51|15029.51|15150.89|15030.89|15151.87|15031.87|15149.51|15029.51|9
1623203220000|2021-06-09 01:47:00|15151.25|15031.25|15153.98|15033.98|15153.98|15033.98|15151.21|15031.21|9
1623203230000|2021-06-09 01:47:10|15156.16|15036.16|15156.08|15036.08|15156.16|15036.16|15155.53|15035.53|10
1623203240000|2021-06-09 01:47:20|15155.81|15035.81|15153.39|15033.39|15155.94|15035.94|15153.39|15033.39|10
1623203250000|2021-06-09 01:47:30|15153.49|15033.49|15143.2|15023.2|15154.22|15034.22|15143.2|15023.2|10
1623203260000|2021-06-09 01:47:40|15143.5|15023.5|15140.97|15020.97|15143.5|15023.5|15139.44|15019.44|10
1623203270000|2021-06-09 01:47:50|15140.82|15020.82|15140.52|15020.52|15141.8|15021.8|15140.02|15020.02|10
1623203280000|2021-06-09 01:48:00|15140.18|15020.18|15136.51|15016.51|15140.18|15020.18|15136.51|15016.51|10
1623203290000|2021-06-09 01:48:10|15136.69|15016.69|15134.36|15014.36|15137.28|15017.28|15134.36|15014.36|9
1623203300000|2021-06-09 01:48:20|15134.14|15014.14|15131.05|15011.05|15134.14|15014.14|15131.05|15011.05|9
1623203310000|2021-06-09 01:48:30|15131.07|15011.07|15128.43|15008.43|15131.07|15011.07|15128.43|15008.43|10
1623203320000|2021-06-09 01:48:40|15127.82|15007.82|15117.86|14997.86|15127.82|15007.82|15117.86|14997.86|10
1623203330000|2021-06-09 01:48:50|15117.66|14997.66|15116.4|14996.4|15117.78|14997.78|15115.66|14995.66|10
1623203340000|2021-06-09 01:49:00|15116.03|14996.03|15118.55|14998.55|15119.11|14999.11|15115.86|14995.86|10
1623203350000|2021-06-09 01:49:10|15119.16|14999.16|15122.11|15002.11|15122.11|15002.11|15118.73|14998.73|9
1623203360000|2021-06-09 01:49:20|15122.36|15002.36|15125.2|15005.2|15125.2|15005.2|15122.36|15002.36|10
1623203370000|2021-06-09 01:49:30|15125.54|15005.54|15127.4|15007.4|15127.4|15007.4|15125.19|15005.19|9
1623203380000|2021-06-09 01:49:40|15128.07|15008.07|15131.88|15011.88|15132.54|15012.54|15128.07|15008.07|10
1623203390000|2021-06-09 01:49:50|15132.27|15012.27|15135.45|15015.45|15135.45|15015.45|15132|15012|10
1623203400000|2021-06-09 01:50:00|15135.09|15015.09|15138.88|15018.88|15139.16|15019.16|15134.85|15014.85|9
1623203410000|2021-06-09 01:50:10|15139.11|15019.11|15144.64|15024.64|15144.64|15024.64|15139.11|15019.11|10
1623203420000|2021-06-09 01:50:20|15145.58|15025.58|15147.65|15027.65|15147.65|15027.65|15145.18|15025.18|9
1623203430000|2021-06-09 01:50:30|15147.78|15027.78|15155.08|15035.08|15155.08|15035.08|15147.78|15027.78|9
1623203440000|2021-06-09 01:50:40|15155.8|15035.8|15159.71|15039.71|15160.95|15040.95|15155.8|15035.8|10
1623203450000|2021-06-09 01:50:50|15159.5|15039.5|15161|15041|15161|15041|15159.05|15039.05|10
1623203460000|2021-06-09 01:51:00|15161.17|15041.17|15164.15|15044.15|15164.53|15044.53|15160.87|15040.87|10
1623203470000|2021-06-09 01:51:10|15164.16|15044.16|15165.47|15045.47|15166.36|15046.36|15164.16|15044.16|10
1623203480000|2021-06-09 01:51:20|15165.39|15045.39|15163.67|15043.67|15165.77|15045.77|15163.67|15043.67|9
1623203490000|2021-06-09 01:51:30|15162.98|15042.98|15153.08|15033.08|15162.98|15042.98|15153.08|15033.08|10
1623203500000|2021-06-09 01:51:40|15153.27|15033.27|15154.36|15034.36|15154.37|15034.37|15153.27|15033.27|9
1623203510000|2021-06-09 01:51:50|15154.07|15034.07|15154.93|15034.93|15154.93|15034.93|15153.67|15033.67|10
1623203520000|2021-06-09 01:52:00|15153.31|15033.31|15147.46|15027.46|15153.31|15033.31|15147.46|15027.46|10
1623203530000|2021-06-09 01:52:10|15147.98|15027.98|15143.88|15023.88|15147.98|15027.98|15142.75|15022.75|10
1623203540000|2021-06-09 01:52:20|15142.65|15022.65|15138.83|15018.83|15142.65|15022.65|15138.83|15018.83|10
1623203550000|2021-06-09 01:52:30|15138.9|15018.9|15138.6|15018.6|15138.9|15018.9|15138.27|15018.27|9
1623203560000|2021-06-09 01:52:40|15138.4|15018.4|15137.51|15017.51|15138.52|15018.52|15137.39|15017.39|10
1623203570000|2021-06-09 01:52:50|15137.57|15017.57|15138.2|15018.2|15138.27|15018.27|15137.57|15017.57|9
1623203580000|2021-06-09 01:53:00|15138.22|15018.22|15134.4|15014.4|15139.08|15019.08|15134.4|15014.4|9
1623203590000|2021-06-09 01:53:10|15134.41|15014.41|15127.9|15007.9|15134.41|15014.41|15127.9|15007.9|10
1623203600000|2021-06-09 01:53:20|15127.46|15007.46|15120.16|15000.16|15127.46|15007.46|15119.14|14999.14|10
1623203610000|2021-06-09 01:53:30|15120.19|15000.19|15117.79|14997.79|15120.19|15000.19|15117.79|14997.79|9
1623203620000|2021-06-09 01:53:40|15117.62|14997.62|15113.29|14993.29|15117.62|14997.62|15113.29|14993.29|9
1623203630000|2021-06-09 01:53:50|15113.61|14993.61|15101.66|14981.66|15113.61|14993.61|15101.66|14981.66|10
1623203640000|2021-06-09 01:54:00|15101.27|14981.27|15096.76|14976.76|15101.27|14981.27|15095.84|14975.84|10
1623203650000|2021-06-09 01:54:10|15095.41|14975.41|15095.82|14975.82|15096.21|14976.21|15095.41|14975.41|10
1623203660000|2021-06-09 01:54:20|15096.46|14976.46|15096.27|14976.27|15096.68|14976.68|15095.56|14975.56|10
1623203670000|2021-06-09 01:54:30|15096.17|14976.17|15096.66|14976.66|15096.66|14976.66|15096.01|14976.01|8
1623203680000|2021-06-09 01:54:40|15096.32|14976.32|15093.6|14973.6|15097.12|14977.12|15093.6|14973.6|10
1623203690000|2021-06-09 01:54:50|15093.25|14973.25|15092.87|14972.87|15093.28|14973.28|15091.84|14971.84|10
1623203700000|2021-06-09 01:55:00|15093.64|14973.64|15098.49|14978.49|15098.49|14978.49|15093.64|14973.64|10
1623203710000|2021-06-09 01:55:10|15099.42|14979.42|15104.39|14984.39|15104.39|14984.39|15099.42|14979.42|10
1623203720000|2021-06-09 01:55:20|15104.23|14984.23|15103.09|14983.09|15104.23|14984.23|15102.41|14982.41|10
1623203730000|2021-06-09 01:55:30|15102.59|14982.59|15101.93|14981.93|15102.59|14982.59|15100.98|14980.98|10
1623203740000|2021-06-09 01:55:40|15102.52|14982.52|15100.25|14980.25|15102.59|14982.59|15100.25|14980.25|9
1623203750000|2021-06-09 01:55:50|15100.05|14980.05|15094.29|14974.29|15100.05|14980.05|15093.93|14973.93|10
1623203760000|2021-06-09 01:56:00|15093.71|14973.71|15091.09|14971.09|15093.71|14973.71|15091.09|14971.09|10
1623203770000|2021-06-09 01:56:10|15091.21|14971.21|15089.9|14969.9|15091.32|14971.32|15089.9|14969.9|9
1623203780000|2021-06-09 01:56:20|15089.48|14969.48|15087.13|14967.13|15089.48|14969.48|15087.13|14967.13|10
1623203790000|2021-06-09 01:56:30|15086.85|14966.85|15082.47|14962.47|15086.85|14966.85|15082.19|14962.19|10
1623203800000|2021-06-09 01:56:40|15078.37|14958.37|15075.07|14955.07|15078.6|14958.6|15075.07|14955.07|10
1623203810000|2021-06-09 01:56:50|15073.63|14953.63|15072.04|14952.04|15073.63|14953.63|15071.78|14951.78|10
1623203820000|2021-06-09 01:57:00|15071.83|14951.83|15068.85|14948.85|15071.91|14951.91|15068.85|14948.85|10
1623203830000|2021-06-09 01:57:10|15068.77|14948.77|15064.24|14944.24|15069.08|14949.08|15064.24|14944.24|9
1623203840000|2021-06-09 01:57:20|15063.86|14943.86|15056.34|14936.34|15063.86|14943.86|15056.18|14936.18|10
1623203850000|2021-06-09 01:57:30|15056.25|14936.25|15056.28|14936.28|15056.28|14936.28|15054.68|14934.68|10
1623203860000|2021-06-09 01:57:40|15056.52|14936.52|15055.32|14935.32|15056.71|14936.71|15054.5|14934.5|10
1623203870000|2021-06-09 01:57:50|15055.78|14935.78|15060.87|14940.87|15060.87|14940.87|15055.78|14935.78|10
1623203880000|2021-06-09 01:58:00|15061.21|14941.21|15067.64|14947.64|15067.94|14947.94|15061.21|14941.21|10
1623203890000|2021-06-09 01:58:10|15068.1|14948.1|15068.47|14948.47|15069.68|14949.68|15068.1|14948.1|10
1623203900000|2021-06-09 01:58:20|15068.32|14948.32|15064.79|14944.79|15068.32|14948.32|15064.6|14944.6|10
1623203910000|2021-06-09 01:58:30|15065.23|14945.23|15060.91|14940.91|15065.23|14945.23|15060.91|14940.91|10
1623203920000|2021-06-09 01:58:40|15061.85|14941.85|15058.51|14938.51|15061.85|14941.85|15058.38|14938.38|10
1623203930000|2021-06-09 01:58:50|15057.66|14937.66|15054.61|14934.61|15057.66|14937.66|15053.95|14933.95|9
1623203940000|2021-06-09 01:59:00|15054.39|14934.39|15046.78|14926.78|15054.39|14934.39|15046.78|14926.78|10
1623203950000|2021-06-09 01:59:10|15046.77|14926.77|15046.92|14926.92|15046.92|14926.92|15043.04|14923.04|10
1623203960000|2021-06-09 01:59:20|15046.35|14926.35|15050.04|14930.04|15050.08|14930.08|15046.35|14926.35|10
1623203970000|2021-06-09 01:59:30|15050.17|14930.17|15042.14|14922.14|15050.43|14930.43|15042.14|14922.14|10
1623203980000|2021-06-09 01:59:40|15042.34|14922.34|15039.93|14919.93|15043.08|14923.08|15039.93|14919.93|10
1623203990000|2021-06-09 01:59:50|15039.89|14919.89|15036.13|14916.13|15039.89|14919.89|15036.13|14916.13|10
1623204000000|2021-06-09 02:00:00|15035.44|14915.44|15053.72|14933.72|15053.72|14933.72|15035.23|14915.23|10
1623204010000|2021-06-09 02:00:10|15053.8|14933.8|15056.08|14936.08|15056.08|14936.08|15053.49|14933.49|9
1623204020000|2021-06-09 02:00:20|15056.38|14936.38|15058.9|14938.9|15058.9|14938.9|15056.38|14936.38|10
1623204030000|2021-06-09 02:00:30|15060.45|14940.45|15069.31|14949.31|15069.31|14949.31|15060.45|14940.45|10
1623204040000|2021-06-09 02:00:40|15069.77|14949.77|15079.07|14959.07|15079.07|14959.07|15069.77|14949.77|10
1623204050000|2021-06-09 02:00:50|15082.74|14962.74|15096.8|14976.8|15096.8|14976.8|15082.74|14962.74|10
1623204060000|2021-06-09 02:01:00|15097.13|14977.13|15098.59|14978.59|15098.59|14978.59|15096.91|14976.91|10
1623204070000|2021-06-09 02:01:10|15097.98|14977.98|15096.64|14976.64|15098.38|14978.38|15096.64|14976.64|9
1623204080000|2021-06-09 02:01:20|15096.46|14976.46|15098.14|14978.14|15098.14|14978.14|15096.46|14976.46|10
1623204090000|2021-06-09 02:01:30|15097.99|14977.99|15104.03|14984.03|15104.03|14984.03|15097.88|14977.88|10
1623204100000|2021-06-09 02:01:40|15104.38|14984.38|15106.47|14986.47|15106.47|14986.47|15104.32|14984.32|10
1623204110000|2021-06-09 02:01:50|15107.89|14987.89|15110.37|14990.37|15110.37|14990.37|15107.89|14987.89|10
1623204120000|2021-06-09 02:02:00|15110.58|14990.58|15116.02|14996.02|15116.02|14996.02|15110.58|14990.58|10
1623204130000|2021-06-09 02:02:10|15116.08|14996.08|15115.66|14995.66|15116.22|14996.22|15115.24|14995.24|10
1623204140000|2021-06-09 02:02:20|15115.46|14995.46|15117.39|14997.39|15117.39|14997.39|15115.08|14995.08|10
1623204150000|2021-06-09 02:02:30|15117.21|14997.21|15118.42|14998.42|15118.56|14998.56|15117.21|14997.21|10
1623204160000|2021-06-09 02:02:40|15118.43|14998.43|15116.99|14996.99|15118.98|14998.98|15116.99|14996.99|10
1623204170000|2021-06-09 02:02:50|15117.32|14997.32|15115.64|14995.64|15117.34|14997.34|15115.64|14995.64|10
1623204180000|2021-06-09 02:03:00|15115.29|14995.29|15109.43|14989.43|15115.33|14995.33|15109.43|14989.43|10
1623204190000|2021-06-09 02:03:10|15109.5|14989.5|15102.99|14982.99|15109.5|14989.5|15102.94|14982.94|10
1623204200000|2021-06-09 02:03:20|15102.94|14982.94|15097.05|14977.05|15102.94|14982.94|15097.05|14977.05|10
1623204210000|2021-06-09 02:03:30|15095.7|14975.7|15091.41|14971.41|15095.7|14975.7|15091.41|14971.41|10
1623204220000|2021-06-09 02:03:40|15091.52|14971.52|15087.84|14967.84|15091.52|14971.52|15087.7|14967.7|9
1623204230000|2021-06-09 02:03:50|15088.2|14968.2|15085.91|14965.91|15088.91|14968.91|15085.09|14965.09|10
1623204240000|2021-06-09 02:04:00|15085.53|14965.53|15088.72|14968.72|15088.72|14968.72|15085.53|14965.53|10
1623204250000|2021-06-09 02:04:10|15089.99|14969.99|15097.46|14977.46|15097.46|14977.46|15089.99|14969.99|10
1623204260000|2021-06-09 02:04:20|15097.39|14977.39|15102.18|14982.18|15102.54|14982.54|15097.39|14977.39|9
1623204270000|2021-06-09 02:04:30|15102.61|14982.61|15103.09|14983.09|15103.25|14983.25|15102.52|14982.52|8
1623204280000|2021-06-09 02:04:40|15102.7|14982.7|15103.24|14983.24|15103.46|14983.46|15102.61|14982.61|10
1623204290000|2021-06-09 02:04:50|15103.21|14983.21|15103.04|14983.04|15103.87|14983.87|15103.02|14983.02|9
1623204300000|2021-06-09 02:05:00|15103.02|14983.02|15106.8|14986.8|15106.8|14986.8|15103.02|14983.02|10
1623204310000|2021-06-09 02:05:10|15107.08|14987.08|15109.89|14989.89|15109.89|14989.89|15107|14987|8
1623204320000|2021-06-09 02:05:20|15109.62|14989.62|15119.01|14999.01|15119.01|14999.01|15109.62|14989.62|10
1623204330000|2021-06-09 02:05:30|15119.81|14999.81|15125.2|15005.2|15125.55|15005.55|15119.81|14999.81|10
1623204340000|2021-06-09 02:05:40|15124.71|15004.71|15128.63|15008.63|15128.63|15008.63|15124.02|15004.02|10
1623204350000|2021-06-09 02:05:50|15129.42|15009.42|15131.68|15011.68|15132.92|15012.92|15129.42|15009.42|10
1623204360000|2021-06-09 02:06:00|15131.71|15011.71|15132.1|15012.1|15132.21|15012.21|15131.53|15011.53|9
1623204370000|2021-06-09 02:06:10|15132.56|15012.56|15131.35|15011.35|15132.76|15012.76|15130.88|15010.88|10
1623204380000|2021-06-09 02:06:20|15131.36|15011.36|15133.21|15013.21|15133.36|15013.36|15131.36|15011.36|10
1623204390000|2021-06-09 02:06:30|15133.25|15013.25|15137.73|15017.73|15137.73|15017.73|15133.25|15013.25|10
1623204400000|2021-06-09 02:06:40|15137.61|15017.61|15139.43|15019.43|15139.43|15019.43|15137.49|15017.49|10
1623204410000|2021-06-09 02:06:50|15139.18|15019.18|15137.24|15017.24|15139.59|15019.59|15137.24|15017.24|10
1623204420000|2021-06-09 02:07:00|15136.94|15016.94|15136.46|15016.46|15136.94|15016.94|15136.16|15016.16|10
1623204430000|2021-06-09 02:07:10|15136.28|15016.28|15136.1|15016.1|15136.35|15016.35|15135.43|15015.43|9
1623204440000|2021-06-09 02:07:20|15136.17|15016.17|15138.04|15018.04|15139.29|15019.29|15136.17|15016.17|10
1623204450000|2021-06-09 02:07:30|15137.83|15017.83|15133.75|15013.75|15138.04|15018.04|15133.75|15013.75|10
1623204460000|2021-06-09 02:07:40|15133.49|15013.49|15135.72|15015.72|15137.83|15017.83|15133.49|15013.49|10
1623204470000|2021-06-09 02:07:50|15135.64|15015.64|15129.9|15009.9|15135.64|15015.64|15129.8|15009.8|8
1623204480000|2021-06-09 02:08:00|15129.89|15009.89|15127.76|15007.76|15130.31|15010.31|15127.76|15007.76|7
1623204490000|2021-06-09 02:08:10|15127.68|15007.68|15128.54|15008.54|15128.54|15008.54|15127.68|15007.68|10
1623204500000|2021-06-09 02:08:20|15128.42|15008.42|15128.01|15008.01|15128.42|15008.42|15127.1|15007.1|10
1623204510000|2021-06-09 02:08:30|15128.54|15008.54|15121.18|15001.18|15128.54|15008.54|15121.18|15001.18|10
1623204520000|2021-06-09 02:08:40|15119.51|14999.51|15118.08|14998.08|15120|15000|15117.76|14997.76|10
1623204530000|2021-06-09 02:08:50|15117.96|14997.96|15117.45|14997.45|15118.21|14998.21|15117.36|14997.36|10
1623204540000|2021-06-09 02:09:00|15117.15|14997.15|15113.47|14993.47|15117.15|14997.15|15113.47|14993.47|10
1623204550000|2021-06-09 02:09:10|15111.4|14991.4|15105.4|14985.4|15111.4|14991.4|15105.4|14985.4|10
1623204560000|2021-06-09 02:09:20|15105.21|14985.21|15104.52|14984.52|15105.25|14985.25|15103.12|14983.12|10
1623204570000|2021-06-09 02:09:30|15104.77|14984.77|15104.52|14984.52|15106.05|14986.05|15104.52|14984.52|10
1623204580000|2021-06-09 02:09:40|15104.31|14984.31|15102.8|14982.8|15104.31|14984.31|15102.8|14982.8|10
1623204590000|2021-06-09 02:09:50|15102.42|14982.42|15095.66|14975.66|15102.42|14982.42|15095.66|14975.66|10
1623204600000|2021-06-09 02:10:00|15095.6|14975.6|15090.72|14970.72|15095.6|14975.6|15090.61|14970.61|10
1623204610000|2021-06-09 02:10:10|15090.97|14970.97|15090.47|14970.47|15092.18|14972.18|15090.22|14970.22|10
1623204620000|2021-06-09 02:10:20|15091.05|14971.05|15093.94|14973.94|15093.94|14973.94|15089.87|14969.87|10
1623204630000|2021-06-09 02:10:30|15093.45|14973.45|15094.51|14974.51|15094.51|14974.51|15093.22|14973.22|10
1623204640000|2021-06-09 02:10:40|15094.4|14974.4|15095.46|14975.46|15096.19|14976.19|15094.4|14974.4|9
1623204650000|2021-06-09 02:10:50|15095.36|14975.36|15098.54|14978.54|15099.32|14979.32|15095.36|14975.36|10
1623204660000|2021-06-09 02:11:00|15097.76|14977.76|15097.49|14977.49|15097.76|14977.76|15095.82|14975.82|10
1623204670000|2021-06-09 02:11:10|15097.39|14977.39|15096.16|14976.16|15098.28|14978.28|15096.16|14976.16|10
1623204680000|2021-06-09 02:11:20|15096.39|14976.39|15090.48|14970.48|15096.39|14976.39|15090.48|14970.48|10
1623204690000|2021-06-09 02:11:30|15090.52|14970.52|15086.14|14966.14|15090.52|14970.52|15086.14|14966.14|10
1623204700000|2021-06-09 02:11:40|15085.84|14965.84|15081.21|14961.21|15086.36|14966.36|15081.21|14961.21|10
1623204710000|2021-06-09 02:11:50|15080.25|14960.25|15077.83|14957.83|15080.25|14960.25|15077.83|14957.83|10
1623204720000|2021-06-09 02:12:00|15075.84|14955.84|15073.63|14953.63|15075.84|14955.84|15072.48|14952.48|10
1623204730000|2021-06-09 02:12:10|15073.46|14953.46|15071.02|14951.02|15073.46|14953.46|15071|14951|10
1623204740000|2021-06-09 02:12:20|15070.72|14950.72|15066.93|14946.93|15070.98|14950.98|15066.93|14946.93|10
1623204750000|2021-06-09 02:12:30|15065.9|14945.9|15060.8|14940.8|15066.05|14946.05|15060.8|14940.8|10
1623204760000|2021-06-09 02:12:40|15060.35|14940.35|15060.83|14940.83|15060.83|14940.83|15058.64|14938.64|10
1623204770000|2021-06-09 02:12:50|15060.73|14940.73|15060.95|14940.95|15061.38|14941.38|15059.78|14939.78|10
1623204780000|2021-06-09 02:13:00|15060.64|14940.64|15063.13|14943.13|15063.55|14943.55|15060.64|14940.64|10
1623204790000|2021-06-09 02:13:10|15063.11|14943.11|15061.47|14941.47|15063.47|14943.47|15061.47|14941.47|10
1623204800000|2021-06-09 02:13:20|15060.27|14940.27|15055.63|14935.63|15060.27|14940.27|15055.34|14935.34|10
1623204810000|2021-06-09 02:13:30|15055.6|14935.6|15048.91|14928.91|15055.6|14935.6|15048.91|14928.91|10
1623204820000|2021-06-09 02:13:40|15049.13|14929.13|15045.12|14925.12|15049.13|14929.13|15045.12|14925.12|10
1623204830000|2021-06-09 02:13:50|15045.03|14925.03|15044.76|14924.76|15045.78|14925.78|15044.71|14924.71|10
1623204840000|2021-06-09 02:14:00|15045.81|14925.81|15045.98|14925.98|15046.35|14926.35|15045.68|14925.68|10
1623204850000|2021-06-09 02:14:10|15045.84|14925.84|15037.46|14917.46|15045.84|14925.84|15037.46|14917.46|10
1623204860000|2021-06-09 02:14:20|15035.61|14915.61|15030.85|14910.85|15035.61|14915.61|15030.85|14910.85|9
1623204870000|2021-06-09 02:14:30|15030.35|14910.35|15030.74|14910.74|15031.41|14911.41|15030.35|14910.35|10
1623204880000|2021-06-09 02:14:40|15030.79|14910.79|15032.21|14912.21|15032.21|14912.21|15030.27|14910.27|10
1623204890000|2021-06-09 02:14:50|15032.41|14912.41|15032.14|14912.14|15032.41|14912.41|15031.16|14911.16|10
1623204900000|2021-06-09 02:15:00|15032.07|14912.07|15043.57|14923.57|15043.57|14923.57|15031.99|14911.99|10
1623204910000|2021-06-09 02:15:10|15044.21|14924.21|15055.21|14935.21|15055.21|14935.21|15043.8|14923.8|10
1623204920000|2021-06-09 02:15:20|15055.43|14935.43|15058.56|14938.56|15058.56|14938.56|15055.43|14935.43|10
1623204930000|2021-06-09 02:15:30|15060.12|14940.12|15063.75|14943.75|15063.75|14943.75|15060.12|14940.12|10
1623204940000|2021-06-09 02:15:40|15064.83|14944.83|15072.87|14952.87|15072.87|14952.87|15064.83|14944.83|10
1623204950000|2021-06-09 02:15:50|15075.34|14955.34|15079.69|14959.69|15079.7|14959.7|15075.34|14955.34|10
1623204960000|2021-06-09 02:16:00|15080.41|14960.41|15076.89|14956.89|15080.81|14960.81|15076.89|14956.89|10
1623204970000|2021-06-09 02:16:10|15076.24|14956.24|15072.92|14952.92|15076.24|14956.24|15072.92|14952.92|10
1623204980000|2021-06-09 02:16:20|15072.74|14952.74|15068.51|14948.51|15072.74|14952.74|15067.55|14947.55|9
1623204990000|2021-06-09 02:16:30|15068.44|14948.44|15063.9|14943.9|15068.44|14948.44|15063.9|14943.9|9
1623205000000|2021-06-09 02:16:40|15062.89|14942.89|15060.71|14940.71|15062.89|14942.89|15060.71|14940.71|10
1623205010000|2021-06-09 02:16:50|15060.4|14940.4|15054.44|14934.44|15060.4|14940.4|15054.44|14934.44|10
1623205020000|2021-06-09 02:17:00|15054.85|14934.85|15050.54|14930.54|15054.85|14934.85|15049.78|14929.78|10
1623205030000|2021-06-09 02:17:10|15050.83|14930.83|15050.87|14930.87|15051.07|14931.07|15050.32|14930.32|9
1623205040000|2021-06-09 02:17:20|15047.64|14927.64|15035.12|14915.12|15047.64|14927.64|15035.12|14915.12|10
1623205050000|2021-06-09 02:17:30|15035.26|14915.26|15022.69|14902.69|15035.26|14915.26|15022.69|14902.69|9
1623205060000|2021-06-09 02:17:40|15021.42|14901.42|15014.64|14894.64|15021.42|14901.42|15014.64|14894.64|10
1623205070000|2021-06-09 02:17:50|15013.94|14893.94|15014.32|14894.32|15016.52|14896.52|15013.94|14893.94|10
1623205080000|2021-06-09 02:18:00|15014.28|14894.28|15020.76|14900.76|15020.76|14900.76|15013.47|14893.47|10
1623205090000|2021-06-09 02:18:10|15020.95|14900.95|15020.7|14900.7|15021.72|14901.72|15018.98|14898.98|10
1623205100000|2021-06-09 02:18:20|15020.17|14900.17|15015.34|14895.34|15020.83|14900.83|15015.34|14895.34|10
1623205110000|2021-06-09 02:18:30|15015.11|14895.11|15002.61|14882.61|15015.11|14895.11|15002.61|14882.61|10
1623205120000|2021-06-09 02:18:40|15002.14|14882.14|14992.94|14872.94|15002.14|14882.14|14992.94|14872.94|10
1623205130000|2021-06-09 02:18:50|14992.04|14872.04|14988.41|14868.41|14992.04|14872.04|14988.41|14868.41|10
1623205140000|2021-06-09 02:19:00|14987.25|14867.25|14981.65|14861.65|14987.55|14867.55|14980.99|14860.99|10
1623205150000|2021-06-09 02:19:10|14981.34|14861.34|14983.43|14863.43|14984.07|14864.07|14981.34|14861.34|10
1623205160000|2021-06-09 02:19:20|14980.31|14860.31|14978.37|14858.37|14981.38|14861.38|14977.82|14857.82|10
1623205170000|2021-06-09 02:19:30|14976.72|14856.72|14974.58|14854.58|14976.72|14856.72|14974.58|14854.58|10
1623205180000|2021-06-09 02:19:40|14974.55|14854.55|14979.44|14859.44|14979.44|14859.44|14974.3|14854.3|10
1623205190000|2021-06-09 02:19:50|14980.38|14860.38|14984.75|14864.75|14984.75|14864.75|14980.38|14860.38|10
1623205200000|2021-06-09 02:20:00|14985.84|14865.84|14986.48|14866.48|14986.53|14866.53|14985.71|14865.71|10
1623205210000|2021-06-09 02:20:10|14986.84|14866.84|14985.52|14865.52|14986.84|14866.84|14985.18|14865.18|10
1623205220000|2021-06-09 02:20:20|14985.38|14865.38|14983.26|14863.26|14985.53|14865.53|14983.14|14863.14|10
1623205230000|2021-06-09 02:20:30|14982.89|14862.89|14978.26|14858.26|14982.89|14862.89|14978.26|14858.26|9
1623205240000|2021-06-09 02:20:40|14978|14858|14978.46|14858.46|14978.77|14858.77|14977.68|14857.68|10
1623205250000|2021-06-09 02:20:50|14978.16|14858.16|14978.63|14858.63|14980.23|14860.23|14978.16|14858.16|10
1623205260000|2021-06-09 02:21:00|14978.61|14858.61|14995.98|14875.98|14995.98|14875.98|14978.61|14858.61|9
1623205270000|2021-06-09 02:21:10|14996.35|14876.35|15007.62|14887.62|15007.62|14887.62|14996.35|14876.35|10
1623205280000|2021-06-09 02:21:20|15008|14888|15011.56|14891.56|15011.56|14891.56|15007.46|14887.46|10
1623205290000|2021-06-09 02:21:30|15011.51|14891.51|15007.51|14887.51|15011.56|14891.56|15007.51|14887.51|10
1623205300000|2021-06-09 02:21:40|15007.29|14887.29|15005.88|14885.88|15007.29|14887.29|15003.35|14883.35|10
1623205310000|2021-06-09 02:21:50|15005.23|14885.23|15010.84|14890.84|15010.84|14890.84|15005.23|14885.23|9
1623205320000|2021-06-09 02:22:00|15011.1|14891.1|15011.78|14891.78|15012.16|14892.16|15010.19|14890.19|10
1623205330000|2021-06-09 02:22:10|15011.48|14891.48|15008.35|14888.35|15011.56|14891.56|15007.58|14887.58|10
1623205340000|2021-06-09 02:22:20|15008.45|14888.45|15007.01|14887.01|15009.28|14889.28|15007.01|14887.01|10
1623205350000|2021-06-09 02:22:30|15005.87|14885.87|15000.13|14880.13|15005.95|14885.95|15000.13|14880.13|10
1623205360000|2021-06-09 02:22:40|14999.94|14879.94|14997.71|14877.71|15000.2|14880.2|14996.93|14876.93|10
1623205370000|2021-06-09 02:22:50|14997.87|14877.87|15002.1|14882.1|15002.1|14882.1|14997.87|14877.87|10
1623205380000|2021-06-09 02:23:00|15001.49|14881.49|15004.41|14884.41|15004.41|14884.41|15001.23|14881.23|9
1623205390000|2021-06-09 02:23:10|15004.92|14884.92|15008.44|14888.44|15008.66|14888.66|15004.92|14884.92|10
1623205400000|2021-06-09 02:23:20|15008.34|14888.34|15010.05|14890.05|15010.98|14890.98|15008.23|14888.23|10
1623205410000|2021-06-09 02:23:30|15009.56|14889.56|15008.97|14888.97|15009.56|14889.56|15007.27|14887.27|10
1623205420000|2021-06-09 02:23:40|15009.62|14889.62|15008.13|14888.13|15009.62|14889.62|15007.3|14887.3|10
1623205430000|2021-06-09 02:23:50|15008.1|14888.1|15010.5|14890.5|15010.5|14890.5|15008.1|14888.1|8
1623205440000|2021-06-09 02:24:00|15010.59|14890.59|15010.19|14890.19|15010.64|14890.64|15010.14|14890.14|8
1623205450000|2021-06-09 02:24:10|15010.16|14890.16|15008.05|14888.05|15010.19|14890.19|15008.05|14888.05|10
1623205460000|2021-06-09 02:24:20|15007.72|14887.72|15002.81|14882.81|15007.72|14887.72|15002.81|14882.81|10
1623205470000|2021-06-09 02:24:30|15002.71|14882.71|15005.9|14885.9|15006.25|14886.25|15002.71|14882.71|10
1623205480000|2021-06-09 02:24:40|15005.8|14885.8|15004.24|14884.24|15007.69|14887.69|15004.24|14884.24|9
1623205490000|2021-06-09 02:24:50|15003.91|14883.91|15005.14|14885.14|15005.64|14885.64|15003.79|14883.79|10
1623205500000|2021-06-09 02:25:00|15005.44|14885.44|15004.63|14884.63|15005.44|14885.44|15004|14884|10
1623205510000|2021-06-09 02:25:10|15005.36|14885.36|15013.36|14893.36|15013.36|14893.36|15005.36|14885.36|10
1623205520000|2021-06-09 02:25:20|15014.32|14894.32|15018.88|14898.88|15018.88|14898.88|15013.78|14893.78|10
1623205530000|2021-06-09 02:25:30|15018.6|14898.6|15022.77|14902.77|15022.77|14902.77|15018.59|14898.59|10
1623205540000|2021-06-09 02:25:40|15023.9|14903.9|15027.17|14907.17|15027.17|14907.17|15023.9|14903.9|10
1623205550000|2021-06-09 02:25:50|15028.15|14908.15|15037.12|14917.12|15037.12|14917.12|15028.15|14908.15|10
1623205560000|2021-06-09 02:26:00|15037.35|14917.35|15037.8|14917.8|15037.8|14917.8|15036.79|14916.79|10
1623205570000|2021-06-09 02:26:10|15037.79|14917.79|15044.04|14924.04|15044.04|14924.04|15037.79|14917.79|9
1623205580000|2021-06-09 02:26:20|15045.49|14925.49|15051.82|14931.82|15051.82|14931.82|15045.49|14925.49|10
1623205590000|2021-06-09 02:26:30|15051.2|14931.2|15048.09|14928.09|15051.38|14931.38|15048.09|14928.09|10
1623205600000|2021-06-09 02:26:40|15047.96|14927.96|15042.08|14922.08|15048.09|14928.09|15042.08|14922.08|10
1623205610000|2021-06-09 02:26:50|15042.56|14922.56|15037.84|14917.84|15042.56|14922.56|15037.84|14917.84|9
1623205620000|2021-06-09 02:27:00|15037.87|14917.87|15031.77|14911.77|15037.87|14917.87|15031.77|14911.77|10
1623205630000|2021-06-09 02:27:10|15029.67|14909.67|15025.51|14905.51|15029.67|14909.67|15025.45|14905.45|10
1623205640000|2021-06-09 02:27:20|15024.52|14904.52|15020.21|14900.21|15024.52|14904.52|15020.21|14900.21|10
1623205650000|2021-06-09 02:27:30|15019.83|14899.83|15014.13|14894.13|15019.83|14899.83|15014.13|14894.13|10
1623205660000|2021-06-09 02:27:40|15013.98|14893.98|15013.32|14893.32|15014.11|14894.11|15013.12|14893.12|10
1623205670000|2021-06-09 02:27:50|15013.16|14893.16|15015.24|14895.24|15015.43|14895.43|15012.55|14892.55|9
1623205680000|2021-06-09 02:28:00|15015.48|14895.48|15016.19|14896.19|15016.88|14896.88|15015.48|14895.48|10
1623205690000|2021-06-09 02:28:10|15015.79|14895.79|15007.91|14887.91|15015.79|14895.79|15007.91|14887.91|10
1623205700000|2021-06-09 02:28:20|15007.61|14887.61|15011.14|14891.14|15011.15|14891.15|15007.49|14887.49|10
1623205710000|2021-06-09 02:28:30|15011.23|14891.23|15012.65|14892.65|15012.65|14892.65|15010.85|14890.85|10
1623205720000|2021-06-09 02:28:40|15012.8|14892.8|15018.56|14898.56|15018.56|14898.56|15012.8|14892.8|10
1623205730000|2021-06-09 02:28:50|15019.65|14899.65|15023.72|14903.72|15023.78|14903.78|15019.65|14899.65|10
1623205740000|2021-06-09 02:29:00|15023.28|14903.28|15025.05|14905.05|15025.05|14905.05|15022.88|14902.88|10
1623205750000|2021-06-09 02:29:10|15024.94|14904.94|15027.46|14907.46|15027.46|14907.46|15024.94|14904.94|10
1623205760000|2021-06-09 02:29:20|15026.72|14906.72|15027.61|14907.61|15027.61|14907.61|15026.58|14906.58|8
1623205770000|2021-06-09 02:29:30|15027.6|14907.6|15030.27|14910.27|15031|14911|15027.6|14907.6|9
1623205780000|2021-06-09 02:29:40|15030.29|14910.29|15029.62|14909.62|15030.29|14910.29|15029.51|14909.51|10
1623205790000|2021-06-09 02:29:50|15029.55|14909.55|15025.06|14905.06|15029.56|14909.56|15025.06|14905.06|10
1623205800000|2021-06-09 02:30:00|15024.94|14904.94|15023.58|14903.58|15025.72|14905.72|15023.58|14903.58|9
1623205810000|2021-06-09 02:30:10|15023.29|14903.29|15020.71|14900.71|15023.29|14903.29|15020.71|14900.71|10
1623205820000|2021-06-09 02:30:20|15020.64|14900.64|15018.2|14898.2|15020.64|14900.64|15018.16|14898.16|10
1623205830000|2021-06-09 02:30:30|15017.89|14897.89|15010.45|14890.45|15017.89|14897.89|15010.45|14890.45|10
1623205840000|2021-06-09 02:30:40|15010.47|14890.47|15008.63|14888.63|15010.47|14890.47|15008.51|14888.51|9
1623205850000|2021-06-09 02:30:50|15009.01|14889.01|15011.41|14891.41|15012.45|14892.45|15009.01|14889.01|10
1623205860000|2021-06-09 02:31:00|15011.28|14891.28|15016.98|14896.98|15016.98|14896.98|15010.63|14890.63|9
1623205870000|2021-06-09 02:31:10|15017.53|14897.53|15019.65|14899.65|15019.65|14899.65|15016.99|14896.99|10
1623205880000|2021-06-09 02:31:20|15019.64|14899.64|15020.18|14900.18|15020.84|14900.84|15018.95|14898.95|9
1623205890000|2021-06-09 02:31:30|15020.16|14900.16|15018.91|14898.91|15020.52|14900.52|15018.91|14898.91|9
1623205900000|2021-06-09 02:31:40|15018.81|14898.81|15019.08|14899.08|15019.32|14899.32|15018.62|14898.62|10
1623205910000|2021-06-09 02:31:50|15019.12|14899.12|15018.57|14898.57|15019.15|14899.15|15018.57|14898.57|10
1623205920000|2021-06-09 02:32:00|15018.65|14898.65|15014.97|14894.97|15018.75|14898.75|15014.97|14894.97|10
1623205930000|2021-06-09 02:32:10|15013.9|14893.9|15007.84|14887.84|15013.9|14893.9|15007.84|14887.84|10
1623205940000|2021-06-09 02:32:20|15007.2|14887.2|15000.38|14880.38|15007.2|14887.2|15000.38|14880.38|10
1623205950000|2021-06-09 02:32:30|15000.84|14880.84|14999.75|14879.75|15000.84|14880.84|14999.38|14879.38|10
1623205960000|2021-06-09 02:32:40|14999.26|14879.26|14998.38|14878.38|14999.28|14879.28|14998.38|14878.38|10
1623205970000|2021-06-09 02:32:50|14998.15|14878.15|14989.05|14869.05|14998.15|14878.15|14989.05|14869.05|10
1623205980000|2021-06-09 02:33:00|14989.01|14869.01|14986.4|14866.4|14989.01|14869.01|14986.4|14866.4|9
1623205990000|2021-06-09 02:33:10|14986.49|14866.49|14981.52|14861.52|14986.49|14866.49|14981.52|14861.52|10
1623206000000|2021-06-09 02:33:20|14980.34|14860.34|14980.91|14860.91|14981.03|14861.03|14979.82|14859.82|10
1623206010000|2021-06-09 02:33:30|14981.11|14861.11|14971.06|14851.06|14981.11|14861.11|14970.68|14850.68|10
1623206020000|2021-06-09 02:33:40|14970.35|14850.35|14967.72|14847.72|14970.88|14850.88|14967.72|14847.72|9
1623206030000|2021-06-09 02:33:50|14967.83|14847.83|14966.32|14846.32|14967.83|14847.83|14966.32|14846.32|10
1623206040000|2021-06-09 02:34:00|14965.87|14845.87|14960.7|14840.7|14965.87|14845.87|14960.7|14840.7|10
1623206050000|2021-06-09 02:34:10|14960.85|14840.85|14956.68|14836.68|14960.85|14840.85|14956.68|14836.68|10
1623206060000|2021-06-09 02:34:20|14956.89|14836.89|14955|14835|14956.89|14836.89|14953.94|14833.94|10
1623206070000|2021-06-09 02:34:30|14955.9|14835.9|14957.44|14837.44|14957.44|14837.44|14954.63|14834.63|10
1623206080000|2021-06-09 02:34:40|14957.31|14837.31|14957.86|14837.86|14959.47|14839.47|14957.31|14837.31|10
1623206090000|2021-06-09 02:34:50|14956.99|14836.99|14955.22|14835.22|14956.99|14836.99|14955.22|14835.22|10
1623206100000|2021-06-09 02:35:00|14955.32|14835.32|14966.68|14846.68|14966.68|14846.68|14955.32|14835.32|10
1623206110000|2021-06-09 02:35:10|14966.36|14846.36|14970.99|14850.99|14970.99|14850.99|14965.69|14845.69|10
1623206120000|2021-06-09 02:35:20|14971.48|14851.48|14975.47|14855.47|14975.47|14855.47|14971.11|14851.11|10
1623206130000|2021-06-09 02:35:30|14978.24|14858.24|14980.68|14860.68|14980.68|14860.68|14978.24|14858.24|10
1623206140000|2021-06-09 02:35:40|14980.35|14860.35|14984.44|14864.44|14985.24|14865.24|14980.35|14860.35|10
1623206150000|2021-06-09 02:35:50|14984.47|14864.47|14984.34|14864.34|14984.73|14864.73|14984.26|14864.26|9
1623206160000|2021-06-09 02:36:00|14984.62|14864.62|14990.3|14870.3|14990.3|14870.3|14984.6|14864.6|10
1623206170000|2021-06-09 02:36:10|14990.64|14870.64|14994.7|14874.7|14994.7|14874.7|14990.64|14870.64|9
1623206180000|2021-06-09 02:36:20|14995.29|14875.29|15001.67|14881.67|15001.67|14881.67|14995.29|14875.29|10
1623206190000|2021-06-09 02:36:30|15001.57|14881.57|15004.86|14884.86|15004.86|14884.86|15001.57|14881.57|10
1623206200000|2021-06-09 02:36:40|15005.42|14885.42|15005.85|14885.85|15006.12|14886.12|15005.42|14885.42|10
1623206210000|2021-06-09 02:36:50|15005.77|14885.77|15006.84|14886.84|15007.05|14887.05|15005.77|14885.77|10
1623206220000|2021-06-09 02:37:00|15010.55|14890.55|15009.69|14889.69|15010.66|14890.66|15009.69|14889.69|10
1623206230000|2021-06-09 02:37:10|15009.54|14889.54|15002.39|14882.39|15009.54|14889.54|15002.39|14882.39|10
1623206240000|2021-06-09 02:37:20|15002.07|14882.07|14999.68|14879.68|15002.17|14882.17|14999.68|14879.68|10
1623206250000|2021-06-09 02:37:30|14999.28|14879.28|14996.81|14876.81|14999.28|14879.28|14996.81|14876.81|10
1623206260000|2021-06-09 02:37:40|14996.6|14876.6|14992.78|14872.78|14996.6|14876.6|14992.78|14872.78|10
1623206270000|2021-06-09 02:37:50|14992.88|14872.88|14991.56|14871.56|14992.88|14872.88|14991.53|14871.53|9
1623206280000|2021-06-09 02:38:00|14991.34|14871.34|14990.76|14870.76|14991.41|14871.41|14989.79|14869.79|9
1623206290000|2021-06-09 02:38:10|14991.82|14871.82|14995.52|14875.52|14995.52|14875.52|14991.82|14871.82|10
1623206300000|2021-06-09 02:38:20|14995.55|14875.55|14994.35|14874.35|14995.55|14875.55|14994.35|14874.35|9
1623206310000|2021-06-09 02:38:30|14993.62|14873.62|14998.31|14878.31|14998.31|14878.31|14993.62|14873.62|9
1623206320000|2021-06-09 02:38:40|15000.7|14880.7|15006.69|14886.69|15006.69|14886.69|15000.7|14880.7|10
1623206330000|2021-06-09 02:38:50|15007.22|14887.22|15008.5|14888.5|15008.5|14888.5|15006.85|14886.85|6
1623206340000|2021-06-09 02:39:00|15008.37|14888.37|15007.79|14887.79|15008.37|14888.37|15007.67|14887.67|10
1623206350000|2021-06-09 02:39:10|15008.71|14888.71|15010.63|14890.63|15010.63|14890.63|15008.71|14888.71|8
1623206360000|2021-06-09 02:39:20|15011.2|14891.2|15014.7|14894.7|15014.7|14894.7|15011.2|14891.2|9
1623206370000|2021-06-09 02:39:30|15015.54|14895.54|15023.91|14903.91|15023.91|14903.91|15015.54|14895.54|10
1623206380000|2021-06-09 02:39:40|15025.1|14905.1|15028.68|14908.68|15029.07|14909.07|15025.1|14905.1|10
1623206390000|2021-06-09 02:39:50|15029.22|14909.22|15033.14|14913.14|15033.19|14913.19|15029.22|14909.22|10
1623206400000|2021-06-09 02:40:00|15033.62|14913.62|15031.42|14911.42|15033.62|14913.62|15031.42|14911.42|10
1623206410000|2021-06-09 02:40:10|15031.41|14911.41|15033.1|14913.1|15033.1|14913.1|15031.07|14911.07|10
1623206420000|2021-06-09 02:40:20|15034.46|14914.46|15035.98|14915.98|15035.98|14915.98|15034.46|14914.46|10
1623206430000|2021-06-09 02:40:30|15036.44|14916.44|15039.26|14919.26|15039.26|14919.26|15036.44|14916.44|10
1623206440000|2021-06-09 02:40:40|15039.07|14919.07|15040.01|14920.01|15040.01|14920.01|15038.95|14918.95|10
1623206450000|2021-06-09 02:40:50|15039.9|14919.9|15051.68|14931.68|15051.68|14931.68|15039.9|14919.9|10
1623206460000|2021-06-09 02:41:00|15052.9|14932.9|15064.41|14944.41|15064.41|14944.41|15052.9|14932.9|10
1623206470000|2021-06-09 02:41:10|15065.15|14945.15|15064.48|14944.48|15065.15|14945.15|15063.53|14943.53|10
1623206480000|2021-06-09 02:41:20|15064.99|14944.99|15065.77|14945.77|15065.77|14945.77|15064.21|14944.21|10
1623206490000|2021-06-09 02:41:30|15066.86|14946.86|15068.88|14948.88|15068.88|14948.88|15065.66|14945.66|10
1623206500000|2021-06-09 02:41:40|15068.82|14948.82|15067.23|14947.23|15068.82|14948.82|15066.99|14946.99|10
1623206510000|2021-06-09 02:41:50|15067.22|14947.22|15065.44|14945.44|15067.29|14947.29|15065.44|14945.44|10
1623206520000|2021-06-09 02:42:00|15065.38|14945.38|15063.54|14943.54|15065.38|14945.38|15063.36|14943.36|10
1623206530000|2021-06-09 02:42:10|15063.46|14943.46|15063.12|14943.12|15063.46|14943.46|15062.25|14942.25|10
1623206540000|2021-06-09 02:42:20|15063.28|14943.28|15061.29|14941.29|15063.29|14943.29|15061.29|14941.29|9
1623206550000|2021-06-09 02:42:30|15060.5|14940.5|15059.67|14939.67|15060.72|14940.72|15059.67|14939.67|10
1623206560000|2021-06-09 02:42:40|15059.7|14939.7|15060.48|14940.48|15060.48|14940.48|15059.66|14939.66|10
1623206570000|2021-06-09 02:42:50|15059.92|14939.92|15063.25|14943.25|15063.25|14943.25|15059.92|14939.92|9
1623206580000|2021-06-09 02:43:00|15063.22|14943.22|15064.34|14944.34|15064.34|14944.34|15063.22|14943.22|9
1623206590000|2021-06-09 02:43:10|15064.69|14944.69|15063.26|14943.26|15064.69|14944.69|15063.26|14943.26|10
1623206600000|2021-06-09 02:43:20|15063.32|14943.32|15057.01|14937.01|15063.32|14943.32|15057.01|14937.01|10
1623206610000|2021-06-09 02:43:30|15056.05|14936.05|15058.01|14938.01|15058.01|14938.01|15056.05|14936.05|10
1623206620000|2021-06-09 02:43:40|15058.1|14938.1|15058.13|14938.13|15059.03|14939.03|15057.78|14937.78|10
1623206630000|2021-06-09 02:43:50|15058.51|14938.51|15056.46|14936.46|15058.51|14938.51|15056.21|14936.21|10
1623206640000|2021-06-09 02:44:00|15056.78|14936.78|15059.85|14939.85|15059.85|14939.85|15056.26|14936.26|10
1623206650000|2021-06-09 02:44:10|15060.06|14940.06|15067.81|14947.81|15067.81|14947.81|15060.06|14940.06|10
1623206660000|2021-06-09 02:44:20|15067.83|14947.83|15070.26|14950.26|15070.54|14950.54|15067.82|14947.82|10
1623206670000|2021-06-09 02:44:30|15070.21|14950.21|15074.47|14954.47|15074.47|14954.47|15070.21|14950.21|10
1623206680000|2021-06-09 02:44:40|15074.02|14954.02|15073.17|14953.17|15074.02|14954.02|15073.17|14953.17|10
1623206690000|2021-06-09 02:44:50|15072.88|14952.88|15071.47|14951.47|15072.88|14952.88|15071.14|14951.14|10
1623206700000|2021-06-09 02:45:00|15071.43|14951.43|15070.63|14950.63|15071.43|14951.43|15070.63|14950.63|10
1623206710000|2021-06-09 02:45:10|15070.51|14950.51|15069.26|14949.26|15070.51|14950.51|15068.87|14948.87|10
1623206720000|2021-06-09 02:45:20|15069.37|14949.37|15067.84|14947.84|15070.42|14950.42|15067.84|14947.84|9
1623206730000|2021-06-09 02:45:30|15067.9|14947.9|15063.62|14943.62|15067.9|14947.9|15063.62|14943.62|10
1623206740000|2021-06-09 02:45:40|15063.71|14943.71|15061.9|14941.9|15063.8|14943.8|15061.9|14941.9|10
1623206750000|2021-06-09 02:45:50|15061.75|14941.75|15062.86|14942.86|15062.86|14942.86|15061.2|14941.2|9
1623206760000|2021-06-09 02:46:00|15062.88|14942.88|15070.14|14950.14|15070.14|14950.14|15062.88|14942.88|10
1623206770000|2021-06-09 02:46:10|15071.43|14951.43|15077.76|14957.76|15077.76|14957.76|15071.43|14951.43|10
1623206780000|2021-06-09 02:46:20|15078.04|14958.04|15091.58|14971.58|15091.58|14971.58|15078.04|14958.04|10
1623206790000|2021-06-09 02:46:30|15094.2|14974.2|15116.14|14996.14|15116.14|14996.14|15094.2|14974.2|10
1623206800000|2021-06-09 02:46:40|15118.38|14998.38|15144.2|15024.2|15144.2|15024.2|15118.38|14998.38|10
1623206810000|2021-06-09 02:46:50|15147.93|15027.93|15175.86|15055.86|15177.59|15057.59|15147.36|15027.36|10
1623206820000|2021-06-09 02:47:00|15173.41|15053.41|15165.58|15045.58|15173.58|15053.58|15161.44|15041.44|10
1623206830000|2021-06-09 02:47:10|15163.44|15043.44|15166.45|15046.45|15166.45|15046.45|15160.95|15040.95|10
1623206840000|2021-06-09 02:47:20|15166.91|15046.91|15197.54|15077.54|15197.54|15077.54|15166.91|15046.91|10
1623206850000|2021-06-09 02:47:30|15210.11|15090.11|15275.23|15155.23|15275.23|15155.23|15210.11|15090.11|10
1623206860000|2021-06-09 02:47:40|15276.43|15156.43|15288.71|15168.71|15289.7|15169.7|15268.1|15148.1|10
1623206870000|2021-06-09 02:47:50|15285.39|15165.39|15281.1|15161.1|15285.39|15165.39|15279.52|15159.52|10
1623206880000|2021-06-09 02:48:00|15280.76|15160.76|15270.9|15150.9|15281.89|15161.89|15270.9|15150.9|10
1623206890000|2021-06-09 02:48:10|15268.66|15148.66|15264.38|15144.38|15268.66|15148.66|15264.38|15144.38|10
1623206900000|2021-06-09 02:48:20|15263.06|15143.06|15264.45|15144.45|15267.32|15147.32|15263.06|15143.06|10
1623206910000|2021-06-09 02:48:30|15265.08|15145.08|15268.1|15148.1|15268.1|15148.1|15264.91|15144.91|10
1623206920000|2021-06-09 02:48:40|15268.55|15148.55|15277.32|15157.32|15277.32|15157.32|15268.55|15148.55|10
1623206930000|2021-06-09 02:48:50|15278.49|15158.49|15307.96|15187.96|15307.96|15187.96|15278.49|15158.49|10
1623206940000|2021-06-09 02:49:00|15310.28|15190.28|15310.56|15190.56|15315.3|15195.3|15310.28|15190.28|10
1623206950000|2021-06-09 02:49:10|15311.57|15191.57|15308.27|15188.27|15311.57|15191.57|15307.64|15187.64|10
1623206960000|2021-06-09 02:49:20|15307.6|15187.6|15301.19|15181.19|15307.6|15187.6|15301.19|15181.19|10
1623206970000|2021-06-09 02:49:30|15300.71|15180.71|15298.28|15178.28|15302.44|15182.44|15297.4|15177.4|10
1623206980000|2021-06-09 02:49:40|15296.69|15176.69|15295.77|15175.77|15297.33|15177.33|15295.13|15175.13|10
1623206990000|2021-06-09 02:49:50|15295.78|15175.78|15292.35|15172.35|15295.78|15175.78|15292.16|15172.16|10
1623207000000|2021-06-09 02:50:00|15290.42|15170.42|15286.66|15166.66|15290.42|15170.42|15286.31|15166.31|10
1623207010000|2021-06-09 02:50:10|15288.43|15168.43|15297.96|15177.96|15297.96|15177.96|15288.43|15168.43|10
1623207020000|2021-06-09 02:50:20|15299.09|15179.09|15309.08|15189.08|15309.08|15189.08|15299.09|15179.09|10
1623207030000|2021-06-09 02:50:30|15309.23|15189.23|15309.39|15189.39|15310.9|15190.9|15308.39|15188.39|10
1623207040000|2021-06-09 02:50:40|15309.33|15189.33|15309.41|15189.41|15310.21|15190.21|15308.34|15188.34|10
1623207050000|2021-06-09 02:50:50|15308.04|15188.04|15309.16|15189.16|15310.12|15190.12|15308.04|15188.04|10
1623207060000|2021-06-09 02:51:00|15309.36|15189.36|15301.65|15181.65|15309.36|15189.36|15301.65|15181.65|10
1623207070000|2021-06-09 02:51:10|15300.96|15180.96|15296.02|15176.02|15301.53|15181.53|15296.02|15176.02|10
1623207080000|2021-06-09 02:51:20|15295.87|15175.87|15291.54|15171.54|15296.32|15176.32|15291.54|15171.54|10
1623207090000|2021-06-09 02:51:30|15291.14|15171.14|15285.19|15165.19|15291.14|15171.14|15285.19|15165.19|10
1623207100000|2021-06-09 02:51:40|15285.36|15165.36|15280.91|15160.91|15285.36|15165.36|15280.49|15160.49|10
1623207110000|2021-06-09 02:51:50|15281.24|15161.24|15280.56|15160.56|15281.3|15161.3|15280.38|15160.38|9
1623207120000|2021-06-09 02:52:00|15281.52|15161.52|15278.84|15158.84|15281.52|15161.52|15278.84|15158.84|10
1623207130000|2021-06-09 02:52:10|15278.55|15158.55|15278.28|15158.28|15279.46|15159.46|15278.28|15158.28|10
1623207140000|2021-06-09 02:52:20|15277.6|15157.6|15271.86|15151.86|15277.6|15157.6|15271.69|15151.69|10
1623207150000|2021-06-09 02:52:30|15271.56|15151.56|15262.84|15142.84|15271.56|15151.56|15262.84|15142.84|10
1623207160000|2021-06-09 02:52:40|15261.95|15141.95|15258|15138|15261.95|15141.95|15258|15138|10
1623207170000|2021-06-09 02:52:50|15257.34|15137.34|15242.41|15122.41|15257.34|15137.34|15242.41|15122.41|10
1623207180000|2021-06-09 02:53:00|15243.53|15123.53|15239.44|15119.44|15243.53|15123.53|15239.01|15119.01|10
1623207190000|2021-06-09 02:53:10|15238.92|15118.92|15226.78|15106.78|15238.92|15118.92|15226.78|15106.78|9
1623207200000|2021-06-09 02:53:20|15225.24|15105.24|15216.83|15096.83|15225.24|15105.24|15216.83|15096.83|10
1623207210000|2021-06-09 02:53:30|15217.07|15097.07|15212.11|15092.11|15217.07|15097.07|15212.11|15092.11|10
1623207220000|2021-06-09 02:53:40|15211.89|15091.89|15220.17|15100.17|15220.17|15100.17|15211.26|15091.26|10
1623207230000|2021-06-09 02:53:50|15222.18|15102.18|15234.51|15114.51|15234.51|15114.51|15222.18|15102.18|10
1623207240000|2021-06-09 02:54:00|15234.69|15114.69|15236.34|15116.34|15236.92|15116.92|15234.35|15114.35|10
1623207250000|2021-06-09 02:54:10|15236.22|15116.22|15235.18|15115.18|15236.6|15116.6|15235.18|15115.18|10
1623207260000|2021-06-09 02:54:20|15235.06|15115.06|15235.51|15115.51|15236.36|15116.36|15235.06|15115.06|10
1623207270000|2021-06-09 02:54:30|15235.81|15115.81|15235.61|15115.61|15236.81|15116.81|15233.98|15113.98|10
1623207280000|2021-06-09 02:54:40|15234.27|15114.27|15233.88|15113.88|15234.44|15114.44|15233.22|15113.22|10
1623207290000|2021-06-09 02:54:50|15233.81|15113.81|15233.02|15113.02|15233.83|15113.83|15232.05|15112.05|10
1623207300000|2021-06-09 02:55:00|15233.03|15113.03|15227.21|15107.21|15233.07|15113.07|15227.21|15107.21|10
1623207310000|2021-06-09 02:55:10|15226.41|15106.41|15224.85|15104.85|15226.71|15106.71|15224.85|15104.85|10
1623207320000|2021-06-09 02:55:20|15224.9|15104.9|15222.71|15102.71|15225|15105|15222.71|15102.71|10
1623207330000|2021-06-09 02:55:30|15222.9|15102.9|15221.08|15101.08|15222.9|15102.9|15219.73|15099.73|10
1623207340000|2021-06-09 02:55:40|15221.66|15101.66|15220.29|15100.29|15222.59|15102.59|15220.29|15100.29|10
1623207350000|2021-06-09 02:55:50|15220.25|15100.25|15221.33|15101.33|15221.33|15101.33|15219.24|15099.24|9
1623207360000|2021-06-09 02:56:00|15221.96|15101.96|15215.01|15095.01|15222.17|15102.17|15215.01|15095.01|9
1623207370000|2021-06-09 02:56:10|15214.73|15094.73|15207.87|15087.87|15214.73|15094.73|15207.87|15087.87|10
1623207380000|2021-06-09 02:56:20|15206.84|15086.84|15202.28|15082.28|15206.99|15086.99|15202.28|15082.28|10
1623207390000|2021-06-09 02:56:30|15201.88|15081.88|15201.63|15081.63|15202.33|15082.33|15199.34|15079.34|10
1623207400000|2021-06-09 02:56:40|15201.75|15081.75|15201.56|15081.56|15201.89|15081.89|15200.7|15080.7|10
1623207410000|2021-06-09 02:56:50|15201.55|15081.55|15198.55|15078.55|15201.89|15081.89|15198.55|15078.55|10
1623207420000|2021-06-09 02:57:00|15198.1|15078.1|15193.87|15073.87|15198.1|15078.1|15193.87|15073.87|10
1623207430000|2021-06-09 02:57:10|15193.61|15073.61|15189.27|15069.27|15193.61|15073.61|15189.23|15069.23|10
1623207440000|2021-06-09 02:57:20|15189.15|15069.15|15184.22|15064.22|15189.15|15069.15|15183.96|15063.96|10
1623207450000|2021-06-09 02:57:30|15183.72|15063.72|15181.46|15061.46|15183.98|15063.98|15181.44|15061.44|10
1623207460000|2021-06-09 02:57:40|15180.94|15060.94|15177.05|15057.05|15180.94|15060.94|15177.05|15057.05|10
1623207470000|2021-06-09 02:57:50|15176.49|15056.49|15177.41|15057.41|15178.15|15058.15|15175.8|15055.8|9
1623207480000|2021-06-09 02:58:00|15176.36|15056.36|15173.95|15053.95|15176.36|15056.36|15173.71|15053.71|10
1623207490000|2021-06-09 02:58:10|15174.35|15054.35|15176.67|15056.67|15176.67|15056.67|15173.76|15053.76|10
1623207500000|2021-06-09 02:58:20|15177.05|15057.05|15182.64|15062.64|15182.64|15062.64|15177.05|15057.05|10
1623207510000|2021-06-09 02:58:30|15184.49|15064.49|15185.5|15065.5|15186.43|15066.43|15184.49|15064.49|10
1623207520000|2021-06-09 02:58:40|15184.93|15064.93|15182.79|15062.79|15185.67|15065.67|15182.79|15062.79|10
1623207530000|2021-06-09 02:58:50|15182.83|15062.83|15180.56|15060.56|15182.83|15062.83|15180.41|15060.41|10
1623207540000|2021-06-09 02:59:00|15179.97|15059.97|15174.18|15054.18|15179.97|15059.97|15174.18|15054.18|10
1623207550000|2021-06-09 02:59:10|15173.94|15053.94|15173.2|15053.2|15174.54|15054.54|15173.2|15053.2|10
1623207560000|2021-06-09 02:59:20|15172.42|15052.42|15170.06|15050.06|15172.6|15052.6|15170.06|15050.06|10
1623207570000|2021-06-09 02:59:30|15168.12|15048.12|15165.5|15045.5|15168.27|15048.27|15165.07|15045.07|10
1623207580000|2021-06-09 02:59:40|15166.32|15046.32|15166.37|15046.37|15166.37|15046.37|15162.76|15042.76|10
1623207590000|2021-06-09 02:59:50|15166.72|15046.72|15176.27|15056.27|15176.27|15056.27|15166.72|15046.72|10
1623207600000|2021-06-09 03:00:00|15176.84|15056.84|15179.21|15059.21|15179.21|15059.21|15176.49|15056.49|10
1623207610000|2021-06-09 03:00:10|15181.14|15061.14|15190.66|15070.66|15191.14|15071.14|15181.14|15061.14|10
1623207620000|2021-06-09 03:00:20|15189.47|15069.47|15191.08|15071.08|15191.32|15071.32|15188.78|15068.78|10
1623207630000|2021-06-09 03:00:30|15190.42|15070.42|15185.66|15065.66|15190.42|15070.42|15185.66|15065.66|10
1623207640000|2021-06-09 03:00:40|15184.17|15064.17|15175.54|15055.54|15184.37|15064.37|15175.54|15055.54|10
1623207650000|2021-06-09 03:00:50|15173.5|15053.5|15159.76|15039.76|15173.5|15053.5|15159.76|15039.76|10
1623207660000|2021-06-09 03:01:00|15159.49|15039.49|15150.97|15030.97|15159.49|15039.49|15150.97|15030.97|10
1623207670000|2021-06-09 03:01:10|15149.77|15029.77|15137.11|15017.11|15149.77|15029.77|15137.11|15017.11|10
1623207680000|2021-06-09 03:01:20|15134.72|15014.72|15134.37|15014.37|15134.72|15014.72|15133.17|15013.17|10
1623207690000|2021-06-09 03:01:30|15133.93|15013.93|15130.87|15010.87|15133.93|15013.93|15130.87|15010.87|9
1623207700000|2021-06-09 03:01:40|15129.96|15009.96|15130|15010|15130.58|15010.58|15129.96|15009.96|10
1623207710000|2021-06-09 03:01:50|15129.73|15009.73|15126.74|15006.74|15129.81|15009.81|15126.36|15006.36|10
1623207720000|2021-06-09 03:02:00|15126.99|15006.99|15117.09|14997.09|15127.56|15007.56|15117.09|14997.09|10
1623207730000|2021-06-09 03:02:10|15116.49|14996.49|15121.01|15001.01|15121.4|15001.4|15116.49|14996.49|10
1623207740000|2021-06-09 03:02:20|15121.43|15001.43|15126|15006|15126|15006|15121.43|15001.43|10
1623207750000|2021-06-09 03:02:30|15128.51|15008.51|15126.67|15006.67|15129.1|15009.1|15126.37|15006.37|10
1623207760000|2021-06-09 03:02:40|15127.01|15007.01|15121.61|15001.61|15127.01|15007.01|15121.61|15001.61|10
1623207770000|2021-06-09 03:02:50|15121.17|15001.17|15118.44|14998.44|15121.17|15001.17|15118.35|14998.35|10
1623207780000|2021-06-09 03:03:00|15117.6|14997.6|15114.73|14994.73|15117.6|14997.6|15114.73|14994.73|8
1623207790000|2021-06-09 03:03:10|15114.81|14994.81|15115.43|14995.43|15115.79|14995.79|15114.62|14994.62|9
1623207800000|2021-06-09 03:03:20|15115.46|14995.46|15117.59|14997.59|15117.67|14997.67|15115.46|14995.46|10
1623207810000|2021-06-09 03:03:30|15117.72|14997.72|15119.49|14999.49|15119.49|14999.49|15117.62|14997.62|10
1623207820000|2021-06-09 03:03:40|15119.62|14999.62|15119.33|14999.33|15120.94|15000.94|15119.06|14999.06|10
1623207830000|2021-06-09 03:03:50|15118.54|14998.54|15118.69|14998.69|15118.83|14998.83|15117.98|14997.98|10
1623207840000|2021-06-09 03:04:00|15118.7|14998.7|15115.91|14995.91|15118.7|14998.7|15115.91|14995.91|10
1623207850000|2021-06-09 03:04:10|15115.94|14995.94|15114.34|14994.34|15115.94|14995.94|15114.34|14994.34|8
1623207860000|2021-06-09 03:04:20|15113.7|14993.7|15111.64|14991.64|15113.7|14993.7|15111.64|14991.64|10
1623207870000|2021-06-09 03:04:30|15111.87|14991.87|15104.54|14984.54|15112.37|14992.37|15104.54|14984.54|10
1623207880000|2021-06-09 03:04:40|15104|14984|15099.07|14979.07|15104|14984|15099.07|14979.07|10
1623207890000|2021-06-09 03:04:50|15099.57|14979.57|15102.56|14982.56|15103.58|14983.58|15099.57|14979.57|10
1623207900000|2021-06-09 03:05:00|15102.62|14982.62|15110.84|14990.84|15110.84|14990.84|15102.42|14982.42|10
1623207910000|2021-06-09 03:05:10|15111.72|14991.72|15118.56|14998.56|15118.56|14998.56|15111.72|14991.72|10
1623207920000|2021-06-09 03:05:20|15119.47|14999.47|15112.91|14992.91|15119.47|14999.47|15112.91|14992.91|10
1623207930000|2021-06-09 03:05:30|15112.05|14992.05|15110.03|14990.03|15112.05|14992.05|15109.56|14989.56|10
1623207940000|2021-06-09 03:05:40|15109.07|14989.07|15105.96|14985.96|15109.07|14989.07|15105.96|14985.96|10
1623207950000|2021-06-09 03:05:50|15104.21|14984.21|15105.22|14985.22|15105.22|14985.22|15103.73|14983.73|10
1623207960000|2021-06-09 03:06:00|15105.44|14985.44|15100.99|14980.99|15105.44|14985.44|15100.99|14980.99|10
1623207970000|2021-06-09 03:06:10|15101.18|14981.18|15096.51|14976.51|15101.79|14981.79|15096.51|14976.51|10
1623207980000|2021-06-09 03:06:20|15095.84|14975.84|15096.36|14976.36|15096.86|14976.86|15095.16|14975.16|10
1623207990000|2021-06-09 03:06:30|15095.71|14975.71|15092.82|14972.82|15095.71|14975.71|15091.57|14971.57|9
1623208000000|2021-06-09 03:06:40|15094.85|14974.85|15095.8|14975.8|15096.32|14976.32|15094.85|14974.85|10
1623208010000|2021-06-09 03:06:50|15095.94|14975.94|15101.17|14981.17|15101.17|14981.17|15095.78|14975.78|10
1623208020000|2021-06-09 03:07:00|15103.34|14983.34|15108.03|14988.03|15108.03|14988.03|15103.34|14983.34|10
1623208030000|2021-06-09 03:07:10|15108.45|14988.45|15110.23|14990.23|15110.23|14990.23|15108.45|14988.45|10
1623208040000|2021-06-09 03:07:20|15111.14|14991.14|15110.61|14990.61|15113.08|14993.08|15110.61|14990.61|10
1623208050000|2021-06-09 03:07:30|15109.81|14989.81|15109.6|14989.6|15110.17|14990.17|15109.2|14989.2|10
1623208060000|2021-06-09 03:07:40|15109.64|14989.64|15110.65|14990.65|15110.65|14990.65|15109.4|14989.4|10
1623208070000|2021-06-09 03:07:50|15110.87|14990.87|15110.43|14990.43|15110.87|14990.87|15109.82|14989.82|10
1623208080000|2021-06-09 03:08:00|15110.31|14990.31|15112.74|14992.74|15113.01|14993.01|15110.31|14990.31|10
1623208090000|2021-06-09 03:08:10|15112.5|14992.5|15116.47|14996.47|15116.91|14996.91|15112.5|14992.5|10
1623208100000|2021-06-09 03:08:20|15118.66|14998.66|15129.25|15009.25|15129.25|15009.25|15118.66|14998.66|10
1623208110000|2021-06-09 03:08:30|15129.38|15009.38|15135.04|15015.04|15135.04|15015.04|15129.38|15009.38|10
1623208120000|2021-06-09 03:08:40|15135.71|15015.71|15137.89|15017.89|15137.89|15017.89|15135.71|15015.71|10
1623208130000|2021-06-09 03:08:50|15137.99|15017.99|15142.49|15022.49|15142.64|15022.64|15137.8|15017.8|10
1623208140000|2021-06-09 03:09:00|15142.62|15022.62|15148.1|15028.1|15148.1|15028.1|15142.62|15022.62|10
1623208150000|2021-06-09 03:09:10|15147.44|15027.44|15151.56|15031.56|15151.56|15031.56|15147.14|15027.14|10
1623208160000|2021-06-09 03:09:20|15152.8|15032.8|15159.87|15039.87|15159.87|15039.87|15152.8|15032.8|10
1623208170000|2021-06-09 03:09:30|15161.67|15041.67|15171.49|15051.49|15171.49|15051.49|15161.06|15041.06|10
1623208180000|2021-06-09 03:09:40|15176.33|15056.33|15181.16|15061.16|15181.55|15061.55|15176.33|15056.33|9
1623208190000|2021-06-09 03:09:50|15180.99|15060.99|15181.55|15061.55|15181.55|15061.55|15180.05|15060.05|10
1623208200000|2021-06-09 03:10:00|15179.52|15059.52|15173.12|15053.12|15179.52|15059.52|15173.12|15053.12|10
1623208210000|2021-06-09 03:10:10|15172.1|15052.1|15173.89|15053.89|15174.76|15054.76|15170.99|15050.99|10
1623208220000|2021-06-09 03:10:20|15173.74|15053.74|15172.57|15052.57|15173.77|15053.77|15172.57|15052.57|10
1623208230000|2021-06-09 03:10:30|15172.65|15052.65|15170.51|15050.51|15172.65|15052.65|15169.93|15049.93|10
1623208240000|2021-06-09 03:10:40|15170.92|15050.92|15175.67|15055.67|15175.67|15055.67|15170.92|15050.92|10
1623208250000|2021-06-09 03:10:50|15175.61|15055.61|15181.21|15061.21|15181.48|15061.48|15175.61|15055.61|10
1623208260000|2021-06-09 03:11:00|15184.67|15064.67|15191.46|15071.46|15192.38|15072.38|15184.67|15064.67|10
1623208270000|2021-06-09 03:11:10|15191.58|15071.58|15187.99|15067.99|15191.58|15071.58|15187.99|15067.99|10
1623208280000|2021-06-09 03:11:20|15186.74|15066.74|15185.2|15065.2|15187.22|15067.22|15185.2|15065.2|10
1623208290000|2021-06-09 03:11:30|15185.13|15065.13|15183.61|15063.61|15185.3|15065.3|15183.61|15063.61|10
1623208300000|2021-06-09 03:11:40|15183.6|15063.6|15182.71|15062.71|15183.6|15063.6|15182.71|15062.71|10
1623208310000|2021-06-09 03:11:50|15182.08|15062.08|15184.48|15064.48|15184.73|15064.73|15181.83|15061.83|9
1623208320000|2021-06-09 03:12:00|15184.89|15064.89|15192.97|15072.97|15193.2|15073.2|15184.89|15064.89|10
1623208330000|2021-06-09 03:12:10|15192.87|15072.87|15196.6|15076.6|15196.6|15076.6|15192.47|15072.47|10
1623208340000|2021-06-09 03:12:20|15199.39|15079.39|15206.47|15086.47|15207.17|15087.17|15199.39|15079.39|10
1623208350000|2021-06-09 03:12:30|15210.1|15090.1|15217.85|15097.85|15217.85|15097.85|15210.1|15090.1|10
1623208360000|2021-06-09 03:12:40|15218.51|15098.51|15226.51|15106.51|15226.51|15106.51|15218.51|15098.51|10
1623208370000|2021-06-09 03:12:50|15227.9|15107.9|15233.48|15113.48|15233.7|15113.7|15227.9|15107.9|10
1623208380000|2021-06-09 03:13:00|15233.41|15113.41|15245.12|15125.12|15245.12|15125.12|15233.41|15113.41|10
1623208390000|2021-06-09 03:13:10|15246.67|15126.67|15250.81|15130.81|15250.84|15130.84|15246.67|15126.67|10
1623208400000|2021-06-09 03:13:20|15250.69|15130.69|15250.46|15130.46|15250.71|15130.71|15249.25|15129.25|10
1623208410000|2021-06-09 03:13:30|15250.38|15130.38|15251.22|15131.22|15251.92|15131.92|15250.09|15130.09|10
1623208420000|2021-06-09 03:13:40|15250.49|15130.49|15248.39|15128.39|15250.49|15130.49|15248.39|15128.39|10
1623208430000|2021-06-09 03:13:50|15248.85|15128.85|15249.25|15129.25|15249.43|15129.43|15245.29|15125.29|10
1623208440000|2021-06-09 03:14:00|15248.66|15128.66|15244.7|15124.7|15248.86|15128.86|15244.41|15124.41|10
1623208450000|2021-06-09 03:14:10|15245.19|15125.19|15251.33|15131.33|15251.33|15131.33|15245.19|15125.19|10
1623208460000|2021-06-09 03:14:20|15253.25|15133.25|15261.61|15141.61|15261.61|15141.61|15252.99|15132.99|10
1623208470000|2021-06-09 03:14:30|15261.67|15141.67|15265.94|15145.94|15266.53|15146.53|15261.67|15141.67|10
1623208480000|2021-06-09 03:14:40|15265.62|15145.62|15264.7|15144.7|15266.65|15146.65|15264.54|15144.54|10
1623208490000|2021-06-09 03:14:50|15264.49|15144.49|15264.45|15144.45|15264.78|15144.78|15262.91|15142.91|10
1623208500000|2021-06-09 03:15:00|15267.65|15147.65|15278.41|15158.41|15278.58|15158.58|15267.65|15147.65|10
1623208510000|2021-06-09 03:15:10|15279.94|15159.94|15282.24|15162.24|15282.84|15162.84|15279.9|15159.9|10
1623208520000|2021-06-09 03:15:20|15282.27|15162.27|15284.19|15164.19|15284.37|15164.37|15282.27|15162.27|10
1623208530000|2021-06-09 03:15:30|15286.65|15166.65|15286.3|15166.3|15288.1|15168.1|15286.3|15166.3|10
1623208540000|2021-06-09 03:15:40|15284.5|15164.5|15280.98|15160.98|15284.5|15164.5|15280.98|15160.98|10
1623208550000|2021-06-09 03:15:50|15282.94|15162.94|15285.78|15165.78|15285.78|15165.78|15282.35|15162.35|9
1623208560000|2021-06-09 03:16:00|15285.81|15165.81|15278.23|15158.23|15286.09|15166.09|15278.23|15158.23|10
1623208570000|2021-06-09 03:16:10|15276.74|15156.74|15268.96|15148.96|15276.74|15156.74|15268.72|15148.72|10
1623208580000|2021-06-09 03:16:20|15266.52|15146.52|15265.62|15145.62|15266.52|15146.52|15265.15|15145.15|10
1623208590000|2021-06-09 03:16:30|15266.21|15146.21|15266.21|15146.21|15267.32|15147.32|15266.11|15146.11|10
1623208600000|2021-06-09 03:16:40|15267.01|15147.01|15270.78|15150.78|15270.78|15150.78|15266.46|15146.46|10
1623208610000|2021-06-09 03:16:50|15271.36|15151.36|15273.44|15153.44|15273.44|15153.44|15271.36|15151.36|10
1623208620000|2021-06-09 03:17:00|15274.12|15154.12|15277.78|15157.78|15277.86|15157.86|15274.12|15154.12|10
1623208630000|2021-06-09 03:17:10|15277.26|15157.26|15279.03|15159.03|15279.26|15159.26|15277.26|15157.26|10
1623208640000|2021-06-09 03:17:20|15278.96|15158.96|15285.85|15165.85|15285.85|15165.85|15278.96|15158.96|10
1623208650000|2021-06-09 03:17:30|15287.85|15167.85|15294.88|15174.88|15294.88|15174.88|15287.85|15167.85|9
1623208660000|2021-06-09 03:17:40|15295.53|15175.53|15296.1|15176.1|15297.22|15177.22|15295.53|15175.53|10
1623208670000|2021-06-09 03:17:50|15295.35|15175.35|15294.38|15174.38|15295.35|15175.35|15294.14|15174.14|10
1623208680000|2021-06-09 03:18:00|15294.26|15174.26|15305.87|15185.87|15305.87|15185.87|15294.26|15174.26|10
1623208690000|2021-06-09 03:18:10|15306.68|15186.68|15311.81|15191.81|15311.81|15191.81|15306.68|15186.68|10
1623208700000|2021-06-09 03:18:20|15312.61|15192.61|15320.13|15200.13|15320.99|15200.99|15312.61|15192.61|10
1623208710000|2021-06-09 03:18:30|15319.52|15199.52|15321.63|15201.63|15321.98|15201.98|15319.52|15199.52|9
1623208720000|2021-06-09 03:18:40|15321.58|15201.58|15320.61|15200.61|15321.79|15201.79|15320.61|15200.61|10
1623208730000|2021-06-09 03:18:50|15319.92|15199.92|15317.05|15197.05|15319.92|15199.92|15317.05|15197.05|10
1623208740000|2021-06-09 03:19:00|15316.84|15196.84|15314.85|15194.85|15316.84|15196.84|15314.85|15194.85|9
1623208750000|2021-06-09 03:19:10|15313.98|15193.98|15309.35|15189.35|15313.98|15193.98|15308.86|15188.86|10
1623208760000|2021-06-09 03:19:20|15309.64|15189.64|15308.4|15188.4|15309.64|15189.64|15306.72|15186.72|10
1623208770000|2021-06-09 03:19:30|15307.8|15187.8|15309.7|15189.7|15309.92|15189.92|15307.8|15187.8|9
1623208780000|2021-06-09 03:19:40|15309.87|15189.87|15311.17|15191.17|15311.17|15191.17|15309.87|15189.87|10
1623208790000|2021-06-09 03:19:50|15311.45|15191.45|15309.36|15189.36|15311.53|15191.53|15309.09|15189.09|9
1623208800000|2021-06-09 03:20:00|15308.74|15188.74|15309.69|15189.69|15309.69|15189.69|15306.11|15186.11|10
1623208810000|2021-06-09 03:20:10|15309.28|15189.28|15307.49|15187.49|15309.28|15189.28|15306.93|15186.93|10
1623208820000|2021-06-09 03:20:20|15307.09|15187.09|15303.46|15183.46|15307.09|15187.09|15303.46|15183.46|10
1623208830000|2021-06-09 03:20:30|15303.51|15183.51|15300.23|15180.23|15303.74|15183.74|15300.23|15180.23|9
1623208840000|2021-06-09 03:20:40|15300.25|15180.25|15297.99|15177.99|15300.25|15180.25|15297.81|15177.81|10
1623208850000|2021-06-09 03:20:50|15298.43|15178.43|15294.55|15174.55|15298.7|15178.7|15293.97|15173.97|10
1623208860000|2021-06-09 03:21:00|15294.89|15174.89|15287.86|15167.86|15294.89|15174.89|15287.86|15167.86|10
1623208870000|2021-06-09 03:21:10|15286.58|15166.58|15280.55|15160.55|15286.58|15166.58|15280.55|15160.55|10
1623208880000|2021-06-09 03:21:20|15280.38|15160.38|15274.67|15154.67|15280.38|15160.38|15274.67|15154.67|10
1623208890000|2021-06-09 03:21:30|15272.24|15152.24|15270.17|15150.17|15272.93|15152.93|15269.69|15149.69|10
1623208900000|2021-06-09 03:21:40|15271.32|15151.32|15273.23|15153.23|15273.23|15153.23|15271.32|15151.32|10
1623208910000|2021-06-09 03:21:50|15273.22|15153.22|15274.32|15154.32|15275.19|15155.19|15273.22|15153.22|10
1623208920000|2021-06-09 03:22:00|15274.34|15154.34|15276.42|15156.42|15276.68|15156.68|15274.34|15154.34|10
1623208930000|2021-06-09 03:22:10|15276.71|15156.71|15275|15155|15276.71|15156.71|15275|15155|10
1623208940000|2021-06-09 03:22:20|15276.33|15156.33|15273.81|15153.81|15276.98|15156.98|15273.81|15153.81|9
1623208950000|2021-06-09 03:22:30|15273.69|15153.69|15275.22|15155.22|15275.22|15155.22|15273.43|15153.43|10
1623208960000|2021-06-09 03:22:40|15275.98|15155.98|15278.43|15158.43|15278.43|15158.43|15275.98|15155.98|10
1623208970000|2021-06-09 03:22:50|15277.84|15157.84|15281.67|15161.67|15281.67|15161.67|15277.84|15157.84|9
1623208980000|2021-06-09 03:23:00|15281.9|15161.9|15284.62|15164.62|15284.62|15164.62|15281.9|15161.9|10
1623208990000|2021-06-09 03:23:10|15285.06|15165.06|15292.21|15172.21|15292.21|15172.21|15285.06|15165.06|10
1623209000000|2021-06-09 03:23:20|15292.88|15172.88|15289.5|15169.5|15293.31|15173.31|15289.5|15169.5|10
1623209010000|2021-06-09 03:23:30|15289.18|15169.18|15286.68|15166.68|15289.18|15169.18|15286.68|15166.68|9
1623209020000|2021-06-09 03:23:40|15286.5|15166.5|15280.06|15160.06|15286.5|15166.5|15280.06|15160.06|10
1623209030000|2021-06-09 03:23:50|15280.03|15160.03|15271.62|15151.62|15280.03|15160.03|15271.62|15151.62|10
1623209040000|2021-06-09 03:24:00|15270.37|15150.37|15268.49|15148.49|15270.37|15150.37|15268.49|15148.49|9
1623209050000|2021-06-09 03:24:10|15268.36|15148.36|15262.75|15142.75|15268.36|15148.36|15262.75|15142.75|10
1623209060000|2021-06-09 03:24:20|15262.47|15142.47|15260.87|15140.87|15262.47|15142.47|15259.82|15139.82|10
1623209070000|2021-06-09 03:24:30|15260.51|15140.51|15253.72|15133.72|15260.51|15140.51|15253.72|15133.72|10
1623209080000|2021-06-09 03:24:40|15254.15|15134.15|15254.84|15134.84|15254.84|15134.84|15253.73|15133.73|10
1623209090000|2021-06-09 03:24:50|15254.05|15134.05|15253.94|15133.94|15255.37|15135.37|15253.61|15133.61|10
1623209100000|2021-06-09 03:25:00|15254.7|15134.7|15257.74|15137.74|15257.89|15137.89|15254.7|15134.7|10
1623209110000|2021-06-09 03:25:10|15258.21|15138.21|15257.25|15137.25|15258.21|15138.21|15255.9|15135.9|10
1623209120000|2021-06-09 03:25:20|15256.8|15136.8|15258.54|15138.54|15259|15139|15256.8|15136.8|10
1623209130000|2021-06-09 03:25:30|15258.53|15138.53|15256.11|15136.11|15258.53|15138.53|15256.11|15136.11|10
1623209140000|2021-06-09 03:25:40|15256.12|15136.12|15253.34|15133.34|15256.12|15136.12|15252.83|15132.83|10
1623209150000|2021-06-09 03:25:50|15253.1|15133.1|15251.56|15131.56|15253.47|15133.47|15251.56|15131.56|10
1623209160000|2021-06-09 03:26:00|15251.39|15131.39|15249.91|15129.91|15251.39|15131.39|15249.91|15129.91|10
1623209170000|2021-06-09 03:26:10|15250.08|15130.08|15250.06|15130.06|15250.54|15130.54|15248.86|15128.86|10
1623209180000|2021-06-09 03:26:20|15249.81|15129.81|15247.88|15127.88|15249.84|15129.84|15247.88|15127.88|9
1623209190000|2021-06-09 03:26:30|15247.97|15127.97|15242.39|15122.39|15247.97|15127.97|15242.39|15122.39|9
1623209200000|2021-06-09 03:26:40|15242.11|15122.11|15238.58|15118.58|15242.11|15122.11|15238.03|15118.03|10
1623209210000|2021-06-09 03:26:50|15237.35|15117.35|15240.35|15120.35|15240.35|15120.35|15237.35|15117.35|10
1623209220000|2021-06-09 03:27:00|15240.29|15120.29|15241.36|15121.36|15241.36|15121.36|15239.95|15119.95|9
1623209230000|2021-06-09 03:27:10|15243.21|15123.21|15241.21|15121.21|15243.79|15123.79|15241.08|15121.08|10
1623209240000|2021-06-09 03:27:20|15241.96|15121.96|15240.55|15120.55|15241.96|15121.96|15238.88|15118.88|10
1623209250000|2021-06-09 03:27:30|15241.65|15121.65|15243.15|15123.15|15243.85|15123.85|15241.65|15121.65|10
1623209260000|2021-06-09 03:27:40|15241.42|15121.42|15237.77|15117.77|15241.98|15121.98|15237.77|15117.77|10
1623209270000|2021-06-09 03:27:50|15236.7|15116.7|15231.56|15111.56|15236.7|15116.7|15231.51|15111.51|9
1623209280000|2021-06-09 03:28:00|15231.19|15111.19|15223.34|15103.34|15231.19|15111.19|15223.34|15103.34|10
1623209290000|2021-06-09 03:28:10|15223.07|15103.07|15225.13|15105.13|15225.13|15105.13|15222.91|15102.91|10
1623209300000|2021-06-09 03:28:20|15225.54|15105.54|15225.19|15105.19|15225.8|15105.8|15223.98|15103.98|10
1623209310000|2021-06-09 03:28:30|15225.04|15105.04|15224.27|15104.27|15225.37|15105.37|15223.02|15103.02|10
1623209320000|2021-06-09 03:28:40|15225.7|15105.7|15227.1|15107.1|15227.1|15107.1|15225.7|15105.7|8
1623209330000|2021-06-09 03:28:50|15227.07|15107.07|15226.59|15106.59|15227.58|15107.58|15226.59|15106.59|9
1623209340000|2021-06-09 03:29:00|15226.3|15106.3|15225.35|15105.35|15226.3|15106.3|15224.77|15104.77|10
1623209350000|2021-06-09 03:29:10|15225.63|15105.63|15227.38|15107.38|15227.38|15107.38|15225.56|15105.56|10
1623209360000|2021-06-09 03:29:20|15227.31|15107.31|15227.39|15107.39|15229.23|15109.23|15227.31|15107.31|10
1623209370000|2021-06-09 03:29:30|15227.64|15107.64|15229.75|15109.75|15229.88|15109.88|15227.26|15107.26|10
1623209380000|2021-06-09 03:29:40|15229.95|15109.95|15238.23|15118.23|15238.23|15118.23|15229.95|15109.95|10
1623209390000|2021-06-09 03:29:50|15238.71|15118.71|15240.92|15120.92|15240.92|15120.92|15238.71|15118.71|10
1623209400000|2021-06-09 03:30:00|15240.96|15120.96|15243.93|15123.93|15243.93|15123.93|15240.96|15120.96|10
1623209410000|2021-06-09 03:30:10|15245.04|15125.04|15245.27|15125.27|15245.27|15125.27|15244.1|15124.1|10
1623209420000|2021-06-09 03:30:20|15244.81|15124.81|15243.81|15123.81|15245.13|15125.13|15243.81|15123.81|10
1623209430000|2021-06-09 03:30:30|15244.09|15124.09|15239.41|15119.41|15244.09|15124.09|15238.85|15118.85|9
1623209440000|2021-06-09 03:30:40|15239.8|15119.8|15242.11|15122.11|15242.11|15122.11|15238.85|15118.85|10
1623209450000|2021-06-09 03:30:50|15242.34|15122.34|15238.56|15118.56|15242.62|15122.62|15238.56|15118.56|10
1623209460000|2021-06-09 03:31:00|15238|15118|15236.52|15116.52|15238|15118|15236.52|15116.52|9
1623209470000|2021-06-09 03:31:10|15235.97|15115.97|15232.93|15112.93|15235.97|15115.97|15232.93|15112.93|10
1623209480000|2021-06-09 03:31:20|15232.05|15112.05|15229.58|15109.58|15232.05|15112.05|15229.32|15109.32|10
1623209490000|2021-06-09 03:31:30|15229.89|15109.89|15227.23|15107.23|15229.89|15109.89|15227.23|15107.23|9
1623209500000|2021-06-09 03:31:40|15226.89|15106.89|15223.12|15103.12|15226.89|15106.89|15223.12|15103.12|10
1623209510000|2021-06-09 03:31:50|15223.14|15103.14|15219.46|15099.46|15223.24|15103.24|15219.46|15099.46|10
1623209520000|2021-06-09 03:32:00|15219.34|15099.34|15217.22|15097.22|15219.38|15099.38|15217.22|15097.22|8
1623209530000|2021-06-09 03:32:10|15216.51|15096.51|15208.2|15088.2|15216.51|15096.51|15208.2|15088.2|10
1623209540000|2021-06-09 03:32:20|15208.08|15088.08|15202.37|15082.37|15208.08|15088.08|15202.37|15082.37|10
1623209550000|2021-06-09 03:32:30|15202.86|15082.86|15206.78|15086.78|15206.83|15086.83|15202.86|15082.86|10
1623209560000|2021-06-09 03:32:40|15206.8|15086.8|15210.7|15090.7|15210.7|15090.7|15206.6|15086.6|10
1623209570000|2021-06-09 03:32:50|15210.43|15090.43|15213.1|15093.1|15213.18|15093.18|15210.43|15090.43|9
1623209580000|2021-06-09 03:33:00|15213.71|15093.71|15218.91|15098.91|15218.91|15098.91|15213.52|15093.52|10
1623209590000|2021-06-09 03:33:10|15219.04|15099.04|15218.12|15098.12|15220.28|15100.28|15218.12|15098.12|10
1623209600000|2021-06-09 03:33:20|15217.35|15097.35|15212.18|15092.18|15217.56|15097.56|15212.18|15092.18|10
1623209610000|2021-06-09 03:33:30|15212.65|15092.65|15206.64|15086.64|15212.65|15092.65|15206.64|15086.64|10
1623209620000|2021-06-09 03:33:40|15205.82|15085.82|15204.26|15084.26|15205.86|15085.86|15204.26|15084.26|10
1623209630000|2021-06-09 03:33:50|15203.9|15083.9|15199.43|15079.43|15203.9|15083.9|15199.43|15079.43|10
1623209640000|2021-06-09 03:34:00|15198.57|15078.57|15195.58|15075.58|15198.57|15078.57|15195.41|15075.41|10
1623209650000|2021-06-09 03:34:10|15194.69|15074.69|15193.25|15073.25|15194.74|15074.74|15193.25|15073.25|10
1623209660000|2021-06-09 03:34:20|15193.85|15073.85|15196.67|15076.67|15197.11|15077.11|15193.85|15073.85|10
1623209670000|2021-06-09 03:34:30|15196.83|15076.83|15196.25|15076.25|15197.11|15077.11|15196.07|15076.07|9
1623209680000|2021-06-09 03:34:40|15196.07|15076.07|15194.24|15074.24|15196.07|15076.07|15193.41|15073.41|10
1623209690000|2021-06-09 03:34:50|15194.59|15074.59|15191.77|15071.77|15194.59|15074.59|15191.26|15071.26|10
1623209700000|2021-06-09 03:35:00|15191.84|15071.84|15189.9|15069.9|15193.56|15073.56|15189.9|15069.9|10
1623209710000|2021-06-09 03:35:10|15189.06|15069.06|15188.05|15068.05|15189.06|15069.06|15187.03|15067.03|10
1623209720000|2021-06-09 03:35:20|15187.95|15067.95|15187.1|15067.1|15188.23|15068.23|15186.95|15066.95|10
1623209730000|2021-06-09 03:35:30|15187.09|15067.09|15184.28|15064.28|15187.09|15067.09|15184.28|15064.28|10
1623209740000|2021-06-09 03:35:40|15184.52|15064.52|15181.11|15061.11|15184.52|15064.52|15180.91|15060.91|10
1623209750000|2021-06-09 03:35:50|15181.38|15061.38|15179.33|15059.33|15181.38|15061.38|15179.33|15059.33|10
1623209760000|2021-06-09 03:36:00|15179.43|15059.43|15176.5|15056.5|15179.43|15059.43|15176.5|15056.5|9
1623209770000|2021-06-09 03:36:10|15176.05|15056.05|15171.17|15051.17|15176.26|15056.26|15170.88|15050.88|9
1623209780000|2021-06-09 03:36:20|15170.42|15050.42|15170.19|15050.19|15171.92|15051.92|15170.19|15050.19|10
1623209790000|2021-06-09 03:36:30|15170.18|15050.18|15168.85|15048.85|15170.22|15050.22|15168.85|15048.85|10
1623209800000|2021-06-09 03:36:40|15168.87|15048.87|15167.5|15047.5|15168.87|15048.87|15167.15|15047.15|10
1623209810000|2021-06-09 03:36:50|15167.6|15047.6|15168.57|15048.57|15169.05|15049.05|15167.21|15047.21|10
1623209820000|2021-06-09 03:37:00|15168.91|15048.91|15170.6|15050.6|15170.6|15050.6|15168.61|15048.61|9
1623209830000|2021-06-09 03:37:10|15171.22|15051.22|15172.49|15052.49|15172.75|15052.75|15171.22|15051.22|10
1623209840000|2021-06-09 03:37:20|15172.53|15052.53|15171.16|15051.16|15172.53|15052.53|15171.16|15051.16|10
1623209850000|2021-06-09 03:37:30|15170.68|15050.68|15167.74|15047.74|15170.74|15050.74|15167.55|15047.55|9
1623209860000|2021-06-09 03:37:40|15167.5|15047.5|15167.92|15047.92|15167.92|15047.92|15167.12|15047.12|10
1623209870000|2021-06-09 03:37:50|15168.21|15048.21|15166.14|15046.14|15168.26|15048.26|15166|15046|10
1623209880000|2021-06-09 03:38:00|15165.83|15045.83|15169.18|15049.18|15169.18|15049.18|15165.83|15045.83|10
1623209890000|2021-06-09 03:38:10|15169.58|15049.58|15173.04|15053.04|15173.04|15053.04|15169.58|15049.58|10
1623209900000|2021-06-09 03:38:20|15172.8|15052.8|15173.6|15053.6|15173.7|15053.7|15172.76|15052.76|8
1623209910000|2021-06-09 03:38:30|15173.58|15053.58|15172.65|15052.65|15173.78|15053.78|15172.65|15052.65|10
1623209920000|2021-06-09 03:38:40|15172.54|15052.54|15170.22|15050.22|15172.54|15052.54|15170.22|15050.22|10
1623209930000|2021-06-09 03:38:50|15170.32|15050.32|15169.92|15049.92|15170.84|15050.84|15169.72|15049.72|9
1623209940000|2021-06-09 03:39:00|15169.78|15049.78|15167.05|15047.05|15169.78|15049.78|15167.05|15047.05|10
1623209950000|2021-06-09 03:39:10|15167.52|15047.52|15169.62|15049.62|15169.62|15049.62|15167.1|15047.1|10
1623209960000|2021-06-09 03:39:20|15170.58|15050.58|15176.28|15056.28|15176.28|15056.28|15170.58|15050.58|10
1623209970000|2021-06-09 03:39:30|15176.32|15056.32|15179.53|15059.53|15179.79|15059.79|15176.32|15056.32|10
1623209980000|2021-06-09 03:39:40|15178.94|15058.94|15185.32|15065.32|15185.32|15065.32|15178.37|15058.37|10
1623209990000|2021-06-09 03:39:50|15185.77|15065.77|15191.52|15071.52|15191.52|15071.52|15185.77|15065.77|10
1623210000000|2021-06-09 03:40:00|15191.73|15071.73|15197.76|15077.76|15197.76|15077.76|15191.73|15071.73|10
1623210010000|2021-06-09 03:40:10|15197.72|15077.72|15195.95|15075.95|15197.75|15077.75|15195.87|15075.87|10
1623210020000|2021-06-09 03:40:20|15195.82|15075.82|15195.14|15075.14|15195.82|15075.82|15195.14|15075.14|10
1623210030000|2021-06-09 03:40:30|15195.28|15075.28|15195.54|15075.54|15195.76|15075.76|15194.24|15074.24|10
1623210040000|2021-06-09 03:40:40|15196.5|15076.5|15194.61|15074.61|15196.77|15076.77|15194.61|15074.61|10
1623210050000|2021-06-09 03:40:50|15194.01|15074.01|15192.67|15072.67|15194.01|15074.01|15192.21|15072.21|10
1623210060000|2021-06-09 03:41:00|15192.53|15072.53|15192.94|15072.94|15193.66|15073.66|15192.07|15072.07|10
1623210070000|2021-06-09 03:41:10|15192.78|15072.78|15191.2|15071.2|15192.78|15072.78|15191.2|15071.2|10
1623210080000|2021-06-09 03:41:20|15191.11|15071.11|15189.75|15069.75|15191.11|15071.11|15189.66|15069.66|9
1623210090000|2021-06-09 03:41:30|15190.34|15070.34|15190.34|15070.34|15190.82|15070.82|15190.08|15070.08|10
1623210100000|2021-06-09 03:41:40|15190.33|15070.33|15188.15|15068.15|15190.33|15070.33|15187.82|15067.82|10
1623210110000|2021-06-09 03:41:50|15187.57|15067.57|15187.22|15067.22|15188.07|15068.07|15187.22|15067.22|10
1623210120000|2021-06-09 03:42:00|15187.43|15067.43|15186.66|15066.66|15187.43|15067.43|15186.6|15066.6|9
1623210130000|2021-06-09 03:42:10|15186.54|15066.54|15183.29|15063.29|15186.54|15066.54|15183.29|15063.29|10
1623210140000|2021-06-09 03:42:20|15183.09|15063.09|15181.33|15061.33|15183.09|15063.09|15181.17|15061.17|10
1623210150000|2021-06-09 03:42:30|15181.78|15061.78|15184.75|15064.75|15184.75|15064.75|15181.78|15061.78|10
1623210160000|2021-06-09 03:42:40|15184.95|15064.95|15187.13|15067.13|15187.13|15067.13|15184.94|15064.94|9
1623210170000|2021-06-09 03:42:50|15187.02|15067.02|15187.67|15067.67|15188.1|15068.1|15186.86|15066.86|10
1623210180000|2021-06-09 03:43:00|15188.14|15068.14|15189.22|15069.22|15189.44|15069.44|15188.14|15068.14|10
1623210190000|2021-06-09 03:43:10|15189.21|15069.21|15189.65|15069.65|15189.98|15069.98|15189.21|15069.21|9
1623210200000|2021-06-09 03:43:20|15189.72|15069.72|15190.3|15070.3|15190.72|15070.72|15189.21|15069.21|10
1623210210000|2021-06-09 03:43:30|15190.5|15070.5|15191.76|15071.76|15191.76|15071.76|15190.19|15070.19|10
1623210220000|2021-06-09 03:43:40|15191.95|15071.95|15192.57|15072.57|15192.58|15072.58|15191.15|15071.15|9
1623210230000|2021-06-09 03:43:50|15193.17|15073.17|15204.19|15084.19|15204.19|15084.19|15193.14|15073.14|10
1623210240000|2021-06-09 03:44:00|15204.84|15084.84|15219.17|15099.17|15219.17|15099.17|15204.84|15084.84|10
1623210250000|2021-06-09 03:44:10|15218.66|15098.66|15220.81|15100.81|15222.17|15102.17|15218.66|15098.66|10
1623210260000|2021-06-09 03:44:20|15219.49|15099.49|15215.65|15095.65|15219.6|15099.6|15215.65|15095.65|9
1623210270000|2021-06-09 03:44:30|15214.48|15094.48|15215.36|15095.36|15215.73|15095.73|15214.48|15094.48|10
1623210280000|2021-06-09 03:44:40|15215.09|15095.09|15213.72|15093.72|15215.09|15095.09|15213.72|15093.72|9
1623210290000|2021-06-09 03:44:50|15213.71|15093.71|15213.1|15093.1|15214.9|15094.9|15213.1|15093.1|10
1623210300000|2021-06-09 03:45:00|15213.22|15093.22|15214.3|15094.3|15214.36|15094.36|15213.16|15093.16|9
1623210310000|2021-06-09 03:45:10|15214.88|15094.88|15220.03|15100.03|15220.03|15100.03|15214.88|15094.88|10
1623210320000|2021-06-09 03:45:20|15220.09|15100.09|15226.88|15106.88|15226.88|15106.88|15219.95|15099.95|10
1623210330000|2021-06-09 03:45:30|15227.46|15107.46|15229.11|15109.11|15229.3|15109.3|15225.84|15105.84|10
1623210340000|2021-06-09 03:45:40|15228.77|15108.77|15227.51|15107.51|15228.77|15108.77|15227.34|15107.34|10
1623210350000|2021-06-09 03:45:50|15227.89|15107.89|15226.22|15106.22|15227.89|15107.89|15226.22|15106.22|10
1623210360000|2021-06-09 03:46:00|15225.6|15105.6|15224.59|15104.59|15225.86|15105.86|15224.57|15104.57|10
1623210370000|2021-06-09 03:46:10|15224.63|15104.63|15222.22|15102.22|15224.63|15104.63|15222.22|15102.22|10
1623210380000|2021-06-09 03:46:20|15221.58|15101.58|15219.74|15099.74|15221.58|15101.58|15219.67|15099.67|9
1623210390000|2021-06-09 03:46:30|15219.26|15099.26|15218.03|15098.03|15219.26|15099.26|15217.53|15097.53|10
1623210400000|2021-06-09 03:46:40|15217.26|15097.26|15215.46|15095.46|15217.52|15097.52|15215.4|15095.4|10
1623210410000|2021-06-09 03:46:50|15215.25|15095.25|15214.87|15094.87|15215.39|15095.39|15214.01|15094.01|10
1623210420000|2021-06-09 03:47:00|15214.48|15094.48|15211.45|15091.45|15214.48|15094.48|15211.16|15091.16|10
1623210430000|2021-06-09 03:47:10|15210.91|15090.91|15211.5|15091.5|15211.52|15091.52|15210.67|15090.67|9
1623210440000|2021-06-09 03:47:20|15211.24|15091.24|15209.32|15089.32|15211.24|15091.24|15209.06|15089.06|9
1623210450000|2021-06-09 03:47:30|15209.07|15089.07|15210.54|15090.54|15210.54|15090.54|15209.07|15089.07|10
1623210460000|2021-06-09 03:47:40|15210.8|15090.8|15211.19|15091.19|15211.47|15091.47|15210.55|15090.55|9
1623210470000|2021-06-09 03:47:50|15210.13|15090.13|15208.71|15088.71|15210.26|15090.26|15208.71|15088.71|10
1623210480000|2021-06-09 03:48:00|15208.78|15088.78|15204.36|15084.36|15208.99|15088.99|15204.36|15084.36|10
1623210490000|2021-06-09 03:48:10|15205|15085|15206.26|15086.26|15206.51|15086.51|15204.45|15084.45|10
1623210500000|2021-06-09 03:48:20|15206.37|15086.37|15205.28|15085.28|15206.37|15086.37|15205.02|15085.02|9
1623210510000|2021-06-09 03:48:30|15205.09|15085.09|15201.5|15081.5|15205.09|15085.09|15201.5|15081.5|10
1623210520000|2021-06-09 03:48:40|15202.06|15082.06|15205.02|15085.02|15205.02|15085.02|15202.06|15082.06|10
1623210530000|2021-06-09 03:48:50|15205.17|15085.17|15206.74|15086.74|15206.98|15086.98|15205.13|15085.13|10
1623210540000|2021-06-09 03:49:00|15207.22|15087.22|15214.9|15094.9|15214.9|15094.9|15207.22|15087.22|10
1623210550000|2021-06-09 03:49:10|15214.82|15094.82|15215.96|15095.96|15216.36|15096.36|15214.82|15094.82|10
1623210560000|2021-06-09 03:49:20|15215.95|15095.95|15212.61|15092.61|15216.01|15096.01|15212.52|15092.52|10
1623210570000|2021-06-09 03:49:30|15211.58|15091.58|15215.66|15095.66|15215.66|15095.66|15209.91|15089.91|10
1623210580000|2021-06-09 03:49:40|15215.8|15095.8|15225.95|15105.95|15225.95|15105.95|15215.59|15095.59|10
1623210590000|2021-06-09 03:49:50|15226.14|15106.14|15230.25|15110.25|15230.25|15110.25|15226.14|15106.14|10
1623210600000|2021-06-09 03:50:00|15232.34|15112.34|15236.41|15116.41|15236.54|15116.54|15232.34|15112.34|10
1623210610000|2021-06-09 03:50:10|15236.47|15116.47|15238.45|15118.45|15238.45|15118.45|15236.47|15116.47|10
1623210620000|2021-06-09 03:50:20|15238.61|15118.61|15241.95|15121.95|15242.25|15122.25|15238.33|15118.33|10
1623210630000|2021-06-09 03:50:30|15241.38|15121.38|15243.28|15123.28|15243.28|15123.28|15241.38|15121.38|10
1623210640000|2021-06-09 03:50:40|15244.29|15124.29|15246.79|15126.79|15248.16|15128.16|15244.29|15124.29|9
1623210650000|2021-06-09 03:50:50|15246.53|15126.53|15248.77|15128.77|15248.77|15128.77|15246.53|15126.53|9
1623210660000|2021-06-09 03:51:00|15248.89|15128.89|15248.55|15128.55|15249.2|15129.2|15248.06|15128.06|10
1623210670000|2021-06-09 03:51:10|15247.47|15127.47|15248.64|15128.64|15251.02|15131.02|15245.51|15125.51|10
1623210680000|2021-06-09 03:51:20|15248.77|15128.77|15242.17|15122.17|15248.77|15128.77|15242.17|15122.17|10
1623210690000|2021-06-09 03:51:30|15242.51|15122.51|15241.21|15121.21|15242.51|15122.51|15240.84|15120.84|9
1623210700000|2021-06-09 03:51:40|15241.43|15121.43|15242.16|15122.16|15242.3|15122.3|15241.43|15121.43|10
1623210710000|2021-06-09 03:51:50|15242.17|15122.17|15242.89|15122.89|15243.31|15123.31|15242.17|15122.17|10
1623210720000|2021-06-09 03:52:00|15242.91|15122.91|15243.21|15123.21|15243.95|15123.95|15242.67|15122.67|9
1623210730000|2021-06-09 03:52:10|15243.27|15123.27|15240.03|15120.03|15243.32|15123.32|15239.88|15119.88|10
1623210740000|2021-06-09 03:52:20|15240.7|15120.7|15237.55|15117.55|15240.7|15120.7|15237.55|15117.55|9
1623210750000|2021-06-09 03:52:30|15235.94|15115.94|15234.91|15114.91|15236.06|15116.06|15234.91|15114.91|10
1623210760000|2021-06-09 03:52:40|15234.93|15114.93|15231.48|15111.48|15234.93|15114.93|15231.48|15111.48|10
1623210770000|2021-06-09 03:52:50|15231.72|15111.72|15231.7|15111.7|15231.96|15111.96|15230.97|15110.97|10
1623210780000|2021-06-09 03:53:00|15232.07|15112.07|15233.33|15113.33|15233.69|15113.69|15232.07|15112.07|10
1623210790000|2021-06-09 03:53:10|15233|15113|15237.42|15117.42|15237.42|15117.42|15233|15113|10
1623210800000|2021-06-09 03:53:20|15237.11|15117.11|15241.2|15121.2|15241.2|15121.2|15237.11|15117.11|10
1623210810000|2021-06-09 03:53:30|15241.24|15121.24|15243.7|15123.7|15243.7|15123.7|15241.24|15121.24|10
1623210820000|2021-06-09 03:53:40|15243.71|15123.71|15245.27|15125.27|15245.83|15125.83|15243.36|15123.36|10
1623210830000|2021-06-09 03:53:50|15244.87|15124.87|15247.29|15127.29|15247.82|15127.82|15244.87|15124.87|10
1623210840000|2021-06-09 03:54:00|15247.62|15127.62|15248.69|15128.69|15249.66|15129.66|15247.43|15127.43|10
1623210850000|2021-06-09 03:54:10|15248.99|15128.99|15248.37|15128.37|15250.02|15130.02|15248.12|15128.12|10
1623210860000|2021-06-09 03:54:20|15248.95|15128.95|15246.76|15126.76|15248.95|15128.95|15246.76|15126.76|10
1623210870000|2021-06-09 03:54:30|15246.93|15126.93|15244.44|15124.44|15247.32|15127.32|15244.38|15124.38|9
1623210880000|2021-06-09 03:54:40|15245.22|15125.22|15245.48|15125.48|15245.94|15125.94|15244.78|15124.78|8
1623210890000|2021-06-09 03:54:50|15245.45|15125.45|15245.16|15125.16|15245.94|15125.94|15245.16|15125.16|9
1623210900000|2021-06-09 03:55:00|15245.15|15125.15|15243.93|15123.93|15246.26|15126.26|15243.93|15123.93|9
1623210910000|2021-06-09 03:55:10|15243.43|15123.43|15241.28|15121.28|15243.44|15123.44|15241.28|15121.28|10
1623210920000|2021-06-09 03:55:20|15241.16|15121.16|15238.38|15118.38|15241.29|15121.29|15238.38|15118.38|10
1623210930000|2021-06-09 03:55:30|15237.93|15117.93|15234.24|15114.24|15238.21|15118.21|15234.24|15114.24|10
1623210940000|2021-06-09 03:55:40|15234.16|15114.16|15230.4|15110.4|15234.16|15114.16|15230.12|15110.12|10
1623210950000|2021-06-09 03:55:50|15230.01|15110.01|15224.94|15104.94|15230.01|15110.01|15224.94|15104.94|10
1623210960000|2021-06-09 03:56:00|15224.34|15104.34|15221.65|15101.65|15224.34|15104.34|15221.42|15101.42|10
1623210970000|2021-06-09 03:56:10|15221.45|15101.45|15221.86|15101.86|15222.33|15102.33|15220.91|15100.91|10
1623210980000|2021-06-09 03:56:20|15221.97|15101.97|15216.24|15096.24|15221.97|15101.97|15216.24|15096.24|9
1623210990000|2021-06-09 03:56:30|15216.46|15096.46|15207.1|15087.1|15216.46|15096.46|15207.06|15087.06|10
1623211000000|2021-06-09 03:56:40|15205.5|15085.5|15204.15|15084.15|15206.51|15086.51|15204.15|15084.15|10
1623211010000|2021-06-09 03:56:50|15204.5|15084.5|15200.1|15080.1|15204.87|15084.87|15200.1|15080.1|9
1623211020000|2021-06-09 03:57:00|15199.7|15079.7|15198.04|15078.04|15199.7|15079.7|15198.04|15078.04|10
1623211030000|2021-06-09 03:57:10|15197.74|15077.74|15190.34|15070.34|15197.74|15077.74|15190.34|15070.34|9
1623211040000|2021-06-09 03:57:20|15191.09|15071.09|15196.86|15076.86|15196.86|15076.86|15189.99|15069.99|10
1623211050000|2021-06-09 03:57:30|15196.97|15076.97|15197.52|15077.52|15200.11|15080.11|15196.97|15076.97|10
1623211060000|2021-06-09 03:57:40|15197.4|15077.4|15194.55|15074.55|15197.4|15077.4|15194.55|15074.55|10
1623211070000|2021-06-09 03:57:50|15194.63|15074.63|15194.62|15074.62|15195.04|15075.04|15194.47|15074.47|10
1623211080000|2021-06-09 03:58:00|15194.48|15074.48|15195.76|15075.76|15196.04|15076.04|15193.83|15073.83|10
1623211090000|2021-06-09 03:58:10|15195.67|15075.67|15196.39|15076.39|15197.11|15077.11|15195.05|15075.05|10
1623211100000|2021-06-09 03:58:20|15196.88|15076.88|15200.06|15080.06|15200.06|15080.06|15196.71|15076.71|10
1623211110000|2021-06-09 03:58:30|15200.09|15080.09|15202.34|15082.34|15202.51|15082.51|15199.86|15079.86|10
1623211120000|2021-06-09 03:58:40|15202.79|15082.79|15209.2|15089.2|15209.2|15089.2|15202.79|15082.79|10
1623211130000|2021-06-09 03:58:50|15209.4|15089.4|15210.35|15090.35|15210.62|15090.62|15208.9|15088.9|10
1623211140000|2021-06-09 03:59:00|15210.34|15090.34|15209.73|15089.73|15210.51|15090.51|15209.51|15089.51|10
1623211150000|2021-06-09 03:59:10|15209.87|15089.87|15204.38|15084.38|15209.87|15089.87|15204.38|15084.38|10
1623211160000|2021-06-09 03:59:20|15203.78|15083.78|15202.63|15082.63|15203.78|15083.78|15202.04|15082.04|10
1623211170000|2021-06-09 03:59:30|15202.16|15082.16|15200.14|15080.14|15202.93|15082.93|15199.89|15079.89|9
1623211180000|2021-06-09 03:59:40|15200.03|15080.03|15199.41|15079.41|15200.29|15080.29|15199.41|15079.41|10
1623211190000|2021-06-09 03:59:50|15198.79|15078.79|15199.69|15079.69|15200.22|15080.22|15198.6|15078.6|10
1623211200000|2021-06-09 04:00:00|15199.3|15079.3|15199.7|15079.7|15199.83|15079.83|15198.69|15078.69|10
1623211210000|2021-06-09 04:00:10|15199.31|15079.31|15203.9|15083.9|15203.9|15083.9|15199.31|15079.31|10
1623211220000|2021-06-09 04:00:20|15204.48|15084.48|15213.68|15093.68|15213.68|15093.68|15204.48|15084.48|10
1623211230000|2021-06-09 04:00:30|15213.9|15093.9|15216.2|15096.2|15216.2|15096.2|15213.79|15093.79|10
1623211240000|2021-06-09 04:00:40|15215.96|15095.96|15217.78|15097.78|15217.78|15097.78|15215.96|15095.96|9
1623211250000|2021-06-09 04:00:50|15220.87|15100.87|15227.24|15107.24|15227.24|15107.24|15220.58|15100.58|10
1623211260000|2021-06-09 04:01:00|15226.88|15106.88|15230|15110|15231.46|15111.46|15226.88|15106.88|10
1623211270000|2021-06-09 04:01:10|15230.3|15110.3|15231.63|15111.63|15231.63|15111.63|15230.3|15110.3|10
1623211280000|2021-06-09 04:01:20|15231.38|15111.38|15232.3|15112.3|15232.88|15112.88|15231.16|15111.16|9
1623211290000|2021-06-09 04:01:30|15232.7|15112.7|15234.35|15114.35|15234.56|15114.56|15232.7|15112.7|10
1623211300000|2021-06-09 04:01:40|15234.42|15114.42|15238.66|15118.66|15238.66|15118.66|15234.42|15114.42|10
1623211310000|2021-06-09 04:01:50|15239.65|15119.65|15244.75|15124.75|15244.79|15124.79|15239.65|15119.65|10
1623211320000|2021-06-09 04:02:00|15244.78|15124.78|15247.77|15127.77|15248.36|15128.36|15244.78|15124.78|10
1623211330000|2021-06-09 04:02:10|15248.24|15128.24|15249.16|15129.16|15249.22|15129.22|15247.74|15127.74|10
1623211340000|2021-06-09 04:02:20|15248.96|15128.96|15252.38|15132.38|15254.26|15134.26|15248.96|15128.96|10
1623211350000|2021-06-09 04:02:30|15252.33|15132.33|15251.06|15131.06|15252.37|15132.37|15249.85|15129.85|10
1623211360000|2021-06-09 04:02:40|15250.71|15130.71|15244.85|15124.85|15250.71|15130.71|15244.85|15124.85|10
1623211370000|2021-06-09 04:02:50|15244.4|15124.4|15243.85|15123.85|15244.4|15124.4|15242.64|15122.64|10
1623211380000|2021-06-09 04:03:00|15244.06|15124.06|15241.51|15121.51|15244.06|15124.06|15241.51|15121.51|10
1623211390000|2021-06-09 04:03:10|15240.58|15120.58|15235.11|15115.11|15240.58|15120.58|15234.86|15114.86|10
1623211400000|2021-06-09 04:03:20|15236.06|15116.06|15235.23|15115.23|15236.14|15116.14|15234.93|15114.93|10
1623211410000|2021-06-09 04:03:30|15234.52|15114.52|15234.05|15114.05|15234.52|15114.52|15233.56|15113.56|10
1623211420000|2021-06-09 04:03:40|15234.16|15114.16|15232.75|15112.75|15234.16|15114.16|15232.41|15112.41|10
1623211430000|2021-06-09 04:03:50|15232.78|15112.78|15232.2|15112.2|15233.19|15113.19|15232.15|15112.15|10
1623211440000|2021-06-09 04:04:00|15232.87|15112.87|15231.02|15111.02|15232.87|15112.87|15231.02|15111.02|8
1623211450000|2021-06-09 04:04:10|15231.38|15111.38|15224.82|15104.82|15231.38|15111.38|15224.57|15104.57|10
1623211460000|2021-06-09 04:04:20|15224.91|15104.91|15224.15|15104.15|15225.25|15105.25|15224.15|15104.15|9
1623211470000|2021-06-09 04:04:30|15224.1|15104.1|15220.83|15100.83|15224.1|15104.1|15220.83|15100.83|10
1623211480000|2021-06-09 04:04:40|15220.96|15100.96|15220.1|15100.1|15220.96|15100.96|15219.84|15099.84|10
1623211490000|2021-06-09 04:04:50|15220.17|15100.17|15219.53|15099.53|15220.48|15100.48|15219.49|15099.49|10
1623211500000|2021-06-09 04:05:00|15219.5|15099.5|15221.31|15101.31|15221.31|15101.31|15219.48|15099.48|10
1623211510000|2021-06-09 04:05:10|15221.27|15101.27|15220.56|15100.56|15222.42|15102.42|15220.1|15100.1|10
1623211520000|2021-06-09 04:05:20|15218.96|15098.96|15211.62|15091.62|15219.95|15099.95|15211.62|15091.62|10
1623211530000|2021-06-09 04:05:30|15210.71|15090.71|15201.67|15081.67|15210.71|15090.71|15201.67|15081.67|10
1623211540000|2021-06-09 04:05:40|15201.69|15081.69|15190.27|15070.27|15201.69|15081.69|15190.27|15070.27|9
1623211550000|2021-06-09 04:05:50|15187.7|15067.7|15174.04|15054.04|15187.7|15067.7|15174.04|15054.04|10
1623211560000|2021-06-09 04:06:00|15171.43|15051.43|15164.98|15044.98|15171.62|15051.62|15164.98|15044.98|9
1623211570000|2021-06-09 04:06:10|15163.58|15043.58|15148.4|15028.4|15163.58|15043.58|15148.4|15028.4|10
1623211580000|2021-06-09 04:06:20|15145.52|15025.52|15136.14|15016.14|15145.52|15025.52|15136.14|15016.14|10
1623211590000|2021-06-09 04:06:30|15134.75|15014.75|15125.9|15005.9|15134.75|15014.75|15125.81|15005.81|10
1623211600000|2021-06-09 04:06:40|15125.78|15005.78|15125.68|15005.68|15125.78|15005.78|15122.8|15002.8|10
1623211610000|2021-06-09 04:06:50|15125.41|15005.41|15126.73|15006.73|15126.73|15006.73|15124.68|15004.68|10
1623211620000|2021-06-09 04:07:00|15126.55|15006.55|15126.81|15006.81|15126.81|15006.81|15124.08|15004.08|10
1623211630000|2021-06-09 04:07:10|15126.88|15006.88|15125.53|15005.53|15126.88|15006.88|15124.29|15004.29|10
1623211640000|2021-06-09 04:07:20|15124.42|15004.42|15119.51|14999.51|15124.42|15004.42|15119.51|14999.51|10
1623211650000|2021-06-09 04:07:30|15118.58|14998.58|15112.49|14992.49|15118.8|14998.8|15112.49|14992.49|10
1623211660000|2021-06-09 04:07:40|15110.22|14990.22|15092.78|14972.78|15110.22|14990.22|15092.78|14972.78|10
1623211670000|2021-06-09 04:07:50|15092.76|14972.76|15083.74|14963.74|15092.76|14972.76|15083.74|14963.74|10
1623211680000|2021-06-09 04:08:00|15083.68|14963.68|15088.14|14968.14|15088.14|14968.14|15083.68|14963.68|10
1623211690000|2021-06-09 04:08:10|15088.58|14968.58|15088.21|14968.21|15089.97|14969.97|15086.85|14966.85|10
1623211700000|2021-06-09 04:08:20|15088.34|14968.34|15093.12|14973.12|15093.12|14973.12|15087.97|14967.97|10
1623211710000|2021-06-09 04:08:30|15093.32|14973.32|15094.85|14974.85|15095.56|14975.56|15093.32|14973.32|10
1623211720000|2021-06-09 04:08:40|15095.2|14975.2|15093.93|14973.93|15095.2|14975.2|15093.15|14973.15|10
1623211730000|2021-06-09 04:08:50|15093.71|14973.71|15095.72|14975.72|15095.72|14975.72|15093.63|14973.63|10
1623211740000|2021-06-09 04:09:00|15096.55|14976.55|15099.72|14979.72|15099.95|14979.95|15096.55|14976.55|10
1623211750000|2021-06-09 04:09:10|15099.5|14979.5|15098.98|14978.98|15099.76|14979.76|15098.98|14978.98|9
1623211760000|2021-06-09 04:09:20|15099.45|14979.45|15097.19|14977.19|15099.45|14979.45|15096.52|14976.52|10
1623211770000|2021-06-09 04:09:30|15096.61|14976.61|15097.07|14977.07|15097.87|14977.87|15096.45|14976.45|10
1623211780000|2021-06-09 04:09:40|15097.13|14977.13|15100.18|14980.18|15100.18|14980.18|15096.83|14976.83|10
1623211790000|2021-06-09 04:09:50|15102.61|14982.61|15101.04|14981.04|15102.9|14982.9|15101.04|14981.04|10
1623211800000|2021-06-09 04:10:00|15101.13|14981.13|15109.11|14989.11|15109.11|14989.11|15101.13|14981.13|10
1623211810000|2021-06-09 04:10:10|15109.67|14989.67|15117.48|14997.48|15117.48|14997.48|15109.67|14989.67|10
1623211820000|2021-06-09 04:10:20|15118.6|14998.6|15122.44|15002.44|15122.44|15002.44|15118.6|14998.6|10
1623211830000|2021-06-09 04:10:30|15122.7|15002.7|15132.83|15012.83|15132.83|15012.83|15122.7|15002.7|10
1623211840000|2021-06-09 04:10:40|15135.05|15015.05|15139.63|15019.63|15139.63|15019.63|15135.05|15015.05|10
1623211850000|2021-06-09 04:10:50|15139.97|15019.97|15145.4|15025.4|15145.52|15025.52|15139.51|15019.51|10
1623211860000|2021-06-09 04:11:00|15145.38|15025.38|15140.48|15020.48|15145.56|15025.56|15139.01|15019.01|10
1623211870000|2021-06-09 04:11:10|15139.24|15019.24|15133.7|15013.7|15139.24|15019.24|15133.7|15013.7|9
1623211880000|2021-06-09 04:11:20|15132.51|15012.51|15126.61|15006.61|15132.51|15012.51|15126.61|15006.61|10
1623211890000|2021-06-09 04:11:30|15126.67|15006.67|15127.87|15007.87|15127.87|15007.87|15125.88|15005.88|10
1623211900000|2021-06-09 04:11:40|15128.32|15008.32|15130.71|15010.71|15130.71|15010.71|15128.32|15008.32|10
1623211910000|2021-06-09 04:11:50|15131.27|15011.27|15136.25|15016.25|15136.25|15016.25|15131.27|15011.27|10
1623211920000|2021-06-09 04:12:00|15136.35|15016.35|15141.62|15021.62|15141.62|15021.62|15136.35|15016.35|10
1623211930000|2021-06-09 04:12:10|15141.47|15021.47|15149.4|15029.4|15149.4|15029.4|15141.47|15021.47|10
1623211940000|2021-06-09 04:12:20|15150.92|15030.92|15157.99|15037.99|15157.99|15037.99|15150.92|15030.92|10
1623211950000|2021-06-09 04:12:30|15157.65|15037.65|15158.92|15038.92|15158.92|15038.92|15156.81|15036.81|10
1623211960000|2021-06-09 04:12:40|15158.87|15038.87|15162.02|15042.02|15162.88|15042.88|15158.2|15038.2|10
1623211970000|2021-06-09 04:12:50|15161.89|15041.89|15166.94|15046.94|15166.94|15046.94|15161.51|15041.51|10
1623211980000|2021-06-09 04:13:00|15167.53|15047.53|15168.98|15048.98|15168.98|15048.98|15167.48|15047.48|10
1623211990000|2021-06-09 04:13:10|15168.87|15048.87|15162.3|15042.3|15168.87|15048.87|15162.3|15042.3|10
1623212000000|2021-06-09 04:13:20|15161.46|15041.46|15157.77|15037.77|15161.46|15041.46|15157.58|15037.58|10
1623212010000|2021-06-09 04:13:30|15156.84|15036.84|15152.47|15032.47|15156.84|15036.84|15152.37|15032.37|10
1623212020000|2021-06-09 04:13:40|15151.59|15031.59|15146.81|15026.81|15151.59|15031.59|15146.53|15026.53|10
1623212030000|2021-06-09 04:13:50|15144.63|15024.63|15141.21|15021.21|15145.11|15025.11|15141.21|15021.21|10
1623212040000|2021-06-09 04:14:00|15140.92|15020.92|15141.66|15021.66|15141.66|15021.66|15140.17|15020.17|10
1623212050000|2021-06-09 04:14:10|15141.19|15021.19|15143.31|15023.31|15143.31|15023.31|15140.74|15020.74|10
1623212060000|2021-06-09 04:14:20|15142.62|15022.62|15144.48|15024.48|15144.48|15024.48|15142.62|15022.62|9
1623212070000|2021-06-09 04:14:30|15144.53|15024.53|15145.4|15025.4|15146.4|15026.4|15144.4|15024.4|10
1623212080000|2021-06-09 04:14:40|15145.07|15025.07|15142.93|15022.93|15145.07|15025.07|15142.93|15022.93|10
1623212090000|2021-06-09 04:14:50|15142.45|15022.45|15137.99|15017.99|15142.45|15022.45|15137.99|15017.99|10
1623212100000|2021-06-09 04:15:00|15137.12|15017.12|15132.93|15012.93|15137.12|15017.12|15132.74|15012.74|10
1623212110000|2021-06-09 04:15:10|15132.84|15012.84|15133.09|15013.09|15133.21|15013.21|15131.95|15011.95|10
1623212120000|2021-06-09 04:15:20|15133.04|15013.04|15129.13|15009.13|15133.83|15013.83|15129.13|15009.13|10
1623212130000|2021-06-09 04:15:30|15127.37|15007.37|15113.54|14993.54|15127.37|15007.37|15113.54|14993.54|10
1623212140000|2021-06-09 04:15:40|15113.82|14993.82|15107.95|14987.95|15113.82|14993.82|15107.95|14987.95|10
1623212150000|2021-06-09 04:15:50|15107.32|14987.32|15106.12|14986.12|15107.32|14987.32|15105.46|14985.46|10
1623212160000|2021-06-09 04:16:00|15106.6|14986.6|15107.56|14987.56|15107.56|14987.56|15106.1|14986.1|10
1623212170000|2021-06-09 04:16:10|15107.24|14987.24|15105.22|14985.22|15107.24|14987.24|15105.22|14985.22|9
1623212180000|2021-06-09 04:16:20|15105.1|14985.1|15099.61|14979.61|15105.1|14985.1|15099.61|14979.61|10
1623212190000|2021-06-09 04:16:30|15098.72|14978.72|15095.82|14975.82|15098.72|14978.72|15095.82|14975.82|9
1623212200000|2021-06-09 04:16:40|15095.95|14975.95|15094.48|14974.48|15096.33|14976.33|15094.48|14974.48|10
1623212210000|2021-06-09 04:16:50|15088.06|14968.06|15087.35|14967.35|15088.06|14968.06|15086.96|14966.96|10
1623212220000|2021-06-09 04:17:00|15088.25|14968.25|15086.97|14966.97|15089.02|14969.02|15086.17|14966.17|10
1623212230000|2021-06-09 04:17:10|15086.3|14966.3|15085.22|14965.22|15086.3|14966.3|15084.91|14964.91|10
1623212240000|2021-06-09 04:17:20|15085.33|14965.33|15078.84|14958.84|15085.33|14965.33|15078.78|14958.78|10
1623212250000|2021-06-09 04:17:30|15078.98|14958.98|15075.09|14955.09|15079.14|14959.14|15075.09|14955.09|10
1623212260000|2021-06-09 04:17:40|15073.61|14953.61|15065.88|14945.88|15073.79|14953.79|15065.88|14945.88|10
1623212270000|2021-06-09 04:17:50|15063.62|14943.62|15061.73|14941.73|15063.87|14943.87|15061.73|14941.73|10
1623212280000|2021-06-09 04:18:00|15061.46|14941.46|15055.28|14935.28|15061.82|14941.82|15055.28|14935.28|10
1623212290000|2021-06-09 04:18:10|15055.75|14935.75|15055.15|14935.15|15055.81|14935.81|15053.89|14933.89|10
1623212300000|2021-06-09 04:18:20|15055.79|14935.79|15052.46|14932.46|15056.08|14936.08|15052.46|14932.46|10
1623212310000|2021-06-09 04:18:30|15051.33|14931.33|15034.59|14914.59|15051.33|14931.33|15034.3|14914.3|10
1623212320000|2021-06-09 04:18:40|15034.48|14914.48|15033.64|14913.64|15034.48|14914.48|15033.03|14913.03|10
1623212330000|2021-06-09 04:18:50|15034.11|14914.11|15035.99|14915.99|15035.99|14915.99|15033.55|14913.55|10
1623212340000|2021-06-09 04:19:00|15036.4|14916.4|15038.01|14918.01|15040.45|14920.45|15036.4|14916.4|10
1623212350000|2021-06-09 04:19:10|15037.71|14917.71|15035.7|14915.7|15037.71|14917.71|15035.15|14915.15|10
1623212360000|2021-06-09 04:19:20|15034.41|14914.41|15033.67|14913.67|15034.41|14914.41|15033.23|14913.23|10
1623212370000|2021-06-09 04:19:30|15033.22|14913.22|15035.74|14915.74|15035.74|14915.74|15032.76|14912.76|10
1623212380000|2021-06-09 04:19:40|15036.18|14916.18|15034.27|14914.27|15036.18|14916.18|15034.27|14914.27|10
1623212390000|2021-06-09 04:19:50|15032.84|14912.84|15031.97|14911.97|15033.48|14913.48|15031.13|14911.13|10
1623212400000|2021-06-09 04:20:00|15032.12|14912.12|15029.48|14909.48|15032.12|14912.12|15029.48|14909.48|10
1623212410000|2021-06-09 04:20:10|15029.2|14909.2|15030.71|14910.71|15030.71|14910.71|15029.2|14909.2|10
1623212420000|2021-06-09 04:20:20|15030.7|14910.7|15029.84|14909.84|15030.72|14910.72|15029.43|14909.43|10
1623212430000|2021-06-09 04:20:30|15030.03|14910.03|15032.94|14912.94|15032.94|14912.94|15029.81|14909.81|10
1623212440000|2021-06-09 04:20:40|15033.41|14913.41|15036.3|14916.3|15037.04|14917.04|15033.41|14913.41|10
1623212450000|2021-06-09 04:20:50|15036.49|14916.49|15033.21|14913.21|15036.49|14916.49|15033.11|14913.11|10
1623212460000|2021-06-09 04:21:00|15033.01|14913.01|15030.85|14910.85|15033.01|14913.01|15030.85|14910.85|10
1623212470000|2021-06-09 04:21:10|15029.37|14909.37|15029.15|14909.15|15029.37|14909.37|15028.19|14908.19|9
1623212480000|2021-06-09 04:21:20|15029.66|14909.66|15029.32|14909.32|15030.38|14910.38|15029.32|14909.32|10
1623212490000|2021-06-09 04:21:30|15029.45|14909.45|15031.55|14911.55|15031.74|14911.74|15029.07|14909.07|10
1623212500000|2021-06-09 04:21:40|15030.38|14910.38|15026.42|14906.42|15030.53|14910.53|15026.42|14906.42|10
1623212510000|2021-06-09 04:21:50|15025.83|14905.83|15013.88|14893.88|15025.83|14905.83|15013.88|14893.88|10
1623212520000|2021-06-09 04:22:00|15013.73|14893.73|15003.83|14883.83|15013.73|14893.73|15003.62|14883.62|10
1623212530000|2021-06-09 04:22:10|15003.86|14883.86|15003.68|14883.68|15004.46|14884.46|15001.97|14881.97|10
1623212540000|2021-06-09 04:22:20|15003.9|14883.9|14999.55|14879.55|15004.11|14884.11|14999.55|14879.55|10
1623212550000|2021-06-09 04:22:30|14997.66|14877.66|14989.89|14869.89|14997.66|14877.66|14989.89|14869.89|10
1623212560000|2021-06-09 04:22:40|14988.63|14868.63|14985.73|14865.73|14988.63|14868.63|14984.94|14864.94|10
1623212570000|2021-06-09 04:22:50|14986.65|14866.65|14980.03|14860.03|14986.65|14866.65|14980.03|14860.03|10
1623212580000|2021-06-09 04:23:00|14978.84|14858.84|14983.35|14863.35|14984.27|14864.27|14978.84|14858.84|10
1623212590000|2021-06-09 04:23:10|14982.76|14862.76|14983.59|14863.59|14983.74|14863.74|14982.15|14862.15|10
1623212600000|2021-06-09 04:23:20|14984.19|14864.19|14987.07|14867.07|14987.49|14867.49|14984.19|14864.19|10
1623212610000|2021-06-09 04:23:30|14987.17|14867.17|14986.01|14866.01|14987.17|14867.17|14986.01|14866.01|10
1623212620000|2021-06-09 04:23:40|14986.08|14866.08|14986.42|14866.42|14988.05|14868.05|14986|14866|10
1623212630000|2021-06-09 04:23:50|14986.01|14866.01|14980.74|14860.74|14986.19|14866.19|14980.74|14860.74|10
1623212640000|2021-06-09 04:24:00|14980.58|14860.58|14978.88|14858.88|14980.58|14860.58|14978.69|14858.69|10
1623212650000|2021-06-09 04:24:10|14978.42|14858.42|14984.37|14864.37|14984.37|14864.37|14978.42|14858.42|10
1623212660000|2021-06-09 04:24:20|14988.35|14868.35|14989.84|14869.84|14990.86|14870.86|14988.35|14868.35|10
1623212670000|2021-06-09 04:24:30|14990.08|14870.08|14995.14|14875.14|14995.14|14875.14|14990.08|14870.08|10
1623212680000|2021-06-09 04:24:40|14995.08|14875.08|14994.86|14874.86|14996.06|14876.06|14994.59|14874.59|10
1623212690000|2021-06-09 04:24:50|14994.34|14874.34|14992.19|14872.19|14994.66|14874.66|14992.19|14872.19|10
1623212700000|2021-06-09 04:25:00|14991.61|14871.61|14991.11|14871.11|14991.96|14871.96|14990.72|14870.72|10
1623212710000|2021-06-09 04:25:10|14991.44|14871.44|14995.13|14875.13|14995.13|14875.13|14991.44|14871.44|10
1623212720000|2021-06-09 04:25:20|14996.17|14876.17|15001.21|14881.21|15002.27|14882.27|14996.17|14876.17|10
1623212730000|2021-06-09 04:25:30|15001.68|14881.68|15003.97|14883.97|15003.97|14883.97|15001.68|14881.68|10
1623212740000|2021-06-09 04:25:40|15004.45|14884.45|15005.23|14885.23|15005.23|14885.23|15003.77|14883.77|10
1623212750000|2021-06-09 04:25:50|15005.11|14885.11|15007.11|14887.11|15007.11|14887.11|15005.11|14885.11|10
1623212760000|2021-06-09 04:26:00|15008.4|14888.4|15019.4|14899.4|15019.4|14899.4|15008.4|14888.4|10
1623212770000|2021-06-09 04:26:10|15020.1|14900.1|15023.09|14903.09|15023.4|14903.4|15019.78|14899.78|10
1623212780000|2021-06-09 04:26:20|15023.29|14903.29|15029.18|14909.18|15030.68|14910.68|15023.22|14903.22|10
1623212790000|2021-06-09 04:26:30|15029.09|14909.09|15027.34|14907.34|15029.09|14909.09|15026.05|14906.05|10
1623212800000|2021-06-09 04:26:40|15027.38|14907.38|15019.56|14899.56|15027.38|14907.38|15019.56|14899.56|10
1623212810000|2021-06-09 04:26:50|15019.01|14899.01|15016.75|14896.75|15019.01|14899.01|15016.75|14896.75|10
1623212820000|2021-06-09 04:27:00|15017|14897|15020.65|14900.65|15020.65|14900.65|15016.86|14896.86|10
1623212830000|2021-06-09 04:27:10|15021.58|14901.58|15026.46|14906.46|15026.46|14906.46|15021.58|14901.58|10
1623212840000|2021-06-09 04:27:20|15028.99|14908.99|15032.42|14912.42|15032.97|14912.97|15028.99|14908.99|10
1623212850000|2021-06-09 04:27:30|15032.13|14912.13|15026.6|14906.6|15032.13|14912.13|15026.6|14906.6|10
1623212860000|2021-06-09 04:27:40|15026.49|14906.49|15023.43|14903.43|15026.49|14906.49|15023.43|14903.43|10
1623212870000|2021-06-09 04:27:50|15023.29|14903.29|15024.52|14904.52|15025.16|14905.16|15023.29|14903.29|10
1623212880000|2021-06-09 04:28:00|15024.39|14904.39|15023.5|14903.5|15024.41|14904.41|15023.04|14903.04|10
1623212890000|2021-06-09 04:28:10|15023.39|14903.39|15023.87|14903.87|15023.87|14903.87|15022.64|14902.64|10
1623212900000|2021-06-09 04:28:20|15024.09|14904.09|15021.94|14901.94|15024.09|14904.09|15021.94|14901.94|9
1623212910000|2021-06-09 04:28:30|15022.07|14902.07|15023.53|14903.53|15023.53|14903.53|15021.91|14901.91|10
1623212920000|2021-06-09 04:28:40|15024.4|14904.4|15026.35|14906.35|15026.35|14906.35|15024.4|14904.4|10
1623212930000|2021-06-09 04:28:50|15027.25|14907.25|15027.29|14907.29|15027.35|14907.35|15026.86|14906.86|10
1623212940000|2021-06-09 04:29:00|15027.34|14907.34|15028.92|14908.92|15028.92|14908.92|15026.71|14906.71|10
1623212950000|2021-06-09 04:29:10|15029.33|14909.33|15033.48|14913.48|15033.48|14913.48|15029|14909|10
1623212960000|2021-06-09 04:29:20|15033.75|14913.75|15037.56|14917.56|15037.8|14917.8|15033.75|14913.75|9
1623212970000|2021-06-09 04:29:30|15037.53|14917.53|15038.14|14918.14|15040.26|14920.26|15037.53|14917.53|10
1623212980000|2021-06-09 04:29:40|15038.53|14918.53|15040.26|14920.26|15040.26|14920.26|15038.23|14918.23|10
1623212990000|2021-06-09 04:29:50|15040.95|14920.95|15041.39|14921.39|15041.44|14921.44|15040.23|14920.23|10
1623213000000|2021-06-09 04:30:00|15041.66|14921.66|15038.97|14918.97|15041.76|14921.76|15038.97|14918.97|9
1623213010000|2021-06-09 04:30:10|15038.96|14918.96|15033.66|14913.66|15038.96|14918.96|15033.66|14913.66|10
1623213020000|2021-06-09 04:30:20|15032.75|14912.75|15031.2|14911.2|15032.75|14912.75|15030.72|14910.72|10
1623213030000|2021-06-09 04:30:30|15031.46|14911.46|15036.27|14916.27|15036.28|14916.28|15031.33|14911.33|10
1623213040000|2021-06-09 04:30:40|15038.27|14918.27|15045.82|14925.82|15046.21|14926.21|15038.27|14918.27|10
1623213050000|2021-06-09 04:30:50|15045.99|14925.99|15055.98|14935.98|15055.98|14935.98|15045.99|14925.99|10
1623213060000|2021-06-09 04:31:00|15057.53|14937.53|15067.87|14947.87|15068.55|14948.55|15057.53|14937.53|10
1623213070000|2021-06-09 04:31:10|15068.4|14948.4|15068.3|14948.3|15068.68|14948.68|15066.66|14946.66|10
1623213080000|2021-06-09 04:31:20|15068.5|14948.5|15073.75|14953.75|15073.87|14953.87|15068.5|14948.5|10
1623213090000|2021-06-09 04:31:30|15074.63|14954.63|15080.93|14960.93|15080.93|14960.93|15074.23|14954.23|10
1623213100000|2021-06-09 04:31:40|15081.53|14961.53|15081.29|14961.29|15081.95|14961.95|15080.86|14960.86|10
1623213110000|2021-06-09 04:31:50|15081.84|14961.84|15084.98|14964.98|15085.04|14965.04|15081.84|14961.84|10
1623213120000|2021-06-09 04:32:00|15085.85|14965.85|15084.95|14964.95|15086.47|14966.47|15084.95|14964.95|10
1623213130000|2021-06-09 04:32:10|15085.67|14965.67|15087.86|14967.86|15088.28|14968.28|15085.6|14965.6|10
1623213140000|2021-06-09 04:32:20|15088.09|14968.09|15084.42|14964.42|15088.56|14968.56|15084.42|14964.42|10
1623213150000|2021-06-09 04:32:30|15083.48|14963.48|15080.23|14960.23|15083.48|14963.48|15080.15|14960.15|10
1623213160000|2021-06-09 04:32:40|15079.3|14959.3|15076.77|14956.77|15079.3|14959.3|15076.49|14956.49|10
1623213170000|2021-06-09 04:32:50|15076.6|14956.6|15077.16|14957.16|15077.16|14957.16|15076.24|14956.24|10
1623213180000|2021-06-09 04:33:00|15077.06|14957.06|15079.03|14959.03|15079.03|14959.03|15077.06|14957.06|10
1623213190000|2021-06-09 04:33:10|15078.98|14958.98|15076.79|14956.79|15079.44|14959.44|15076.79|14956.79|9
1623213200000|2021-06-09 04:33:20|15076.93|14956.93|15080.72|14960.72|15080.72|14960.72|15076.93|14956.93|10
1623213210000|2021-06-09 04:33:30|15080.82|14960.82|15083.69|14963.69|15083.69|14963.69|15080.75|14960.75|10
1623213220000|2021-06-09 04:33:40|15084.01|14964.01|15084.04|14964.04|15084.04|14964.04|15083.02|14963.02|10
1623213230000|2021-06-09 04:33:50|15083.91|14963.91|15084.14|14964.14|15085.29|14965.29|15083.91|14963.91|10
1623213240000|2021-06-09 04:34:00|15084.37|14964.37|15085.8|14965.8|15085.8|14965.8|15083.67|14963.67|10
1623213250000|2021-06-09 04:34:10|15085.92|14965.92|15087.79|14967.79|15088.05|14968.05|15085.92|14965.92|10
1623213260000|2021-06-09 04:34:20|15087.95|14967.95|15087.96|14967.96|15087.96|14967.96|15086.81|14966.81|10
1623213270000|2021-06-09 04:34:30|15088.64|14968.64|15090.5|14970.5|15090.5|14970.5|15088.64|14968.64|10
1623213280000|2021-06-09 04:34:40|15090.6|14970.6|15091.52|14971.52|15091.52|14971.52|15090.28|14970.28|10
1623213290000|2021-06-09 04:34:50|15092.34|14972.34|15093.99|14973.99|15094.03|14974.03|15092.34|14972.34|10
1623213300000|2021-06-09 04:35:00|15094.24|14974.24|15093.26|14973.26|15094.24|14974.24|15092.63|14972.63|9
1623213310000|2021-06-09 04:35:10|15092.47|14972.47|15094.93|14974.93|15094.93|14974.93|15091.84|14971.84|10
1623213320000|2021-06-09 04:35:20|15095.62|14975.62|15099.88|14979.88|15100.72|14980.72|15095.62|14975.62|10
1623213330000|2021-06-09 04:35:30|15100.34|14980.34|15099.43|14979.43|15100.37|14980.37|15099|14979|10
1623213340000|2021-06-09 04:35:40|15099.41|14979.41|15097.24|14977.24|15099.41|14979.41|15097.13|14977.13|10
1623213350000|2021-06-09 04:35:50|15097.14|14977.14|15101.25|14981.25|15101.25|14981.25|15097.1|14977.1|10
1623213360000|2021-06-09 04:36:00|15101.81|14981.81|15101.37|14981.37|15102.48|14982.48|15100.77|14980.77|10
1623213370000|2021-06-09 04:36:10|15102.41|14982.41|15105.09|14985.09|15105.09|14985.09|15102.41|14982.41|10
1623213380000|2021-06-09 04:36:20|15105.66|14985.66|15109.29|14989.29|15109.47|14989.47|15105.53|14985.53|10
1623213390000|2021-06-09 04:36:30|15109.32|14989.32|15112.5|14992.5|15112.5|14992.5|15109.32|14989.32|10
1623213400000|2021-06-09 04:36:40|15116.11|14996.11|15124.12|15004.12|15124.12|15004.12|15116.11|14996.11|10
1623213410000|2021-06-09 04:36:50|15123.8|15003.8|15126.03|15006.03|15126.04|15006.04|15123.8|15003.8|10
1623213420000|2021-06-09 04:37:00|15125.94|15005.94|15130.2|15010.2|15130.2|15010.2|15125.94|15005.94|10
1623213430000|2021-06-09 04:37:10|15130.43|15010.43|15134.61|15014.61|15134.61|15014.61|15130.43|15010.43|9
1623213440000|2021-06-09 04:37:20|15135.49|15015.49|15139.4|15019.4|15139.4|15019.4|15135.49|15015.49|10
1623213450000|2021-06-09 04:37:30|15141.02|15021.02|15142.4|15022.4|15142.64|15022.64|15141.02|15021.02|10
1623213460000|2021-06-09 04:37:40|15142.61|15022.61|15141.45|15021.45|15142.61|15022.61|15141.45|15021.45|10
1623213470000|2021-06-09 04:37:50|15140.99|15020.99|15141.39|15021.39|15143.08|15023.08|15140.94|15020.94|10
1623213480000|2021-06-09 04:38:00|15140.95|15020.95|15140.5|15020.5|15140.95|15020.95|15140.09|15020.09|10
1623213490000|2021-06-09 04:38:10|15140.43|15020.43|15136.35|15016.35|15140.74|15020.74|15136.35|15016.35|10
1623213500000|2021-06-09 04:38:20|15135.8|15015.8|15128.43|15008.43|15135.8|15015.8|15128.43|15008.43|9
1623213510000|2021-06-09 04:38:30|15127.69|15007.69|15127.67|15007.67|15128.03|15008.03|15127.28|15007.28|10
1623213520000|2021-06-09 04:38:40|15128.08|15008.08|15124.89|15004.89|15128.08|15008.08|15124.89|15004.89|10
1623213530000|2021-06-09 04:38:50|15124.88|15004.88|15123.33|15003.33|15124.9|15004.9|15122.81|15002.81|10
1623213540000|2021-06-09 04:39:00|15123.36|15003.36|15124.87|15004.87|15125.79|15005.79|15123.36|15003.36|10
1623213550000|2021-06-09 04:39:10|15125.13|15005.13|15124.25|15004.25|15125.13|15005.13|15123.77|15003.77|10
1623213560000|2021-06-09 04:39:20|15124.23|15004.23|15123.55|15003.55|15124.23|15004.23|15123.49|15003.49|10
1623213570000|2021-06-09 04:39:30|15123.98|15003.98|15123.03|15003.03|15123.98|15003.98|15123.03|15003.03|10
1623213580000|2021-06-09 04:39:40|15122.95|15002.95|15125.97|15005.97|15125.97|15005.97|15122.95|15002.95|10
1623213590000|2021-06-09 04:39:50|15127.58|15007.58|15126.19|15006.19|15128.65|15008.65|15126.19|15006.19|10
1623213600000|2021-06-09 04:40:00|15125.64|15005.64|15123.02|15003.02|15125.66|15005.66|15122.64|15002.64|10
1623213610000|2021-06-09 04:40:10|15123.54|15003.54|15122.78|15002.78|15123.54|15003.54|15122.52|15002.52|9
1623213620000|2021-06-09 04:40:20|15122.68|15002.68|15122.65|15002.65|15122.77|15002.77|15122.14|15002.14|9
1623213630000|2021-06-09 04:40:30|15123.15|15003.15|15124.81|15004.81|15124.96|15004.96|15123.15|15003.15|10
1623213640000|2021-06-09 04:40:40|15124.76|15004.76|15125.3|15005.3|15125.41|15005.41|15124.76|15004.76|10
1623213650000|2021-06-09 04:40:50|15125.45|15005.45|15126.39|15006.39|15126.39|15006.39|15125.29|15005.29|9
1623213660000|2021-06-09 04:41:00|15126.63|15006.63|15126.87|15006.87|15126.99|15006.99|15126.38|15006.38|10
1623213670000|2021-06-09 04:41:10|15126.67|15006.67|15124.85|15004.85|15126.67|15006.67|15124.85|15004.85|10
1623213680000|2021-06-09 04:41:20|15124.9|15004.9|15125.85|15005.85|15125.97|15005.97|15124.9|15004.9|9
1623213690000|2021-06-09 04:41:30|15125.94|15005.94|15127.89|15007.89|15127.89|15007.89|15125.69|15005.69|10
1623213700000|2021-06-09 04:41:40|15128.25|15008.25|15131.7|15011.7|15131.7|15011.7|15128.25|15008.25|10
1623213710000|2021-06-09 04:41:50|15132.56|15012.56|15131.12|15011.12|15132.56|15012.56|15130.71|15010.71|10
1623213720000|2021-06-09 04:42:00|15130.87|15010.87|15125.62|15005.62|15130.87|15010.87|15125.62|15005.62|10
1623213730000|2021-06-09 04:42:10|15125.55|15005.55|15116.1|14996.1|15125.55|15005.55|15116.1|14996.1|10
1623213740000|2021-06-09 04:42:20|15114.45|14994.45|15111.37|14991.37|15114.45|14994.45|15111.37|14991.37|10
1623213750000|2021-06-09 04:42:30|15111.72|14991.72|15108.24|14988.24|15111.72|14991.72|15108.24|14988.24|10
1623213760000|2021-06-09 04:42:40|15106.49|14986.49|15105.54|14985.54|15106.49|14986.49|15105|14985|10
1623213770000|2021-06-09 04:42:50|15105.3|14985.3|15103.04|14983.04|15105.85|14985.85|15103.04|14983.04|10
1623213780000|2021-06-09 04:43:00|15099.54|14979.54|15095.33|14975.33|15099.7|14979.7|15095.33|14975.33|10
1623213790000|2021-06-09 04:43:10|15093.58|14973.58|15082.81|14962.81|15093.58|14973.58|15082.81|14962.81|9
1623213800000|2021-06-09 04:43:20|15081.98|14961.98|15075.76|14955.76|15081.98|14961.98|15075.17|14955.17|10
1623213810000|2021-06-09 04:43:30|15075.63|14955.63|15074.93|14954.93|15077.18|14957.18|15074.77|14954.77|10
1623213820000|2021-06-09 04:43:40|15074.74|14954.74|15076.45|14956.45|15077.06|14957.06|15074.74|14954.74|10
1623213830000|2021-06-09 04:43:50|15076.33|14956.33|15080.46|14960.46|15080.46|14960.46|15076.12|14956.12|10
1623213840000|2021-06-09 04:44:00|15081.02|14961.02|15085.17|14965.17|15085.17|14965.17|15081.02|14961.02|10
1623213850000|2021-06-09 04:44:10|15085.5|14965.5|15084.05|14964.05|15085.5|14965.5|15083.71|14963.71|10
1623213860000|2021-06-09 04:44:20|15082.51|14962.51|15080.12|14960.12|15082.82|14962.82|15080.12|14960.12|10
1623213870000|2021-06-09 04:44:30|15079.1|14959.1|15067.13|14947.13|15079.1|14959.1|15067.13|14947.13|10
1623213880000|2021-06-09 04:44:40|15066.7|14946.7|15064.15|14944.15|15066.7|14946.7|15063.82|14943.82|10
1623213890000|2021-06-09 04:44:50|15064.81|14944.81|15063.81|14943.81|15065.21|14945.21|15063.81|14943.81|9
1623213900000|2021-06-09 04:45:00|15063.9|14943.9|15062.33|14942.33|15064.39|14944.39|15061.84|14941.84|10
1623213910000|2021-06-09 04:45:10|15062.75|14942.75|15063.9|14943.9|15063.9|14943.9|15062.24|14942.24|10
1623213920000|2021-06-09 04:45:20|15063.86|14943.86|15067.2|14947.2|15067.2|14947.2|15063.73|14943.73|10
1623213930000|2021-06-09 04:45:30|15068.43|14948.43|15070.16|14950.16|15070.95|14950.95|15067.9|14947.9|10
1623213940000|2021-06-09 04:45:40|15071.2|14951.2|15074.99|14954.99|15074.99|14954.99|15070.89|14950.89|10
1623213950000|2021-06-09 04:45:50|15076.38|14956.38|15079.68|14959.68|15079.68|14959.68|15076.38|14956.38|10
1623213960000|2021-06-09 04:46:00|15079.89|14959.89|15081.75|14961.75|15081.75|14961.75|15079.72|14959.72|10
1623213970000|2021-06-09 04:46:10|15082.08|14962.08|15086.6|14966.6|15086.78|14966.78|15082.08|14962.08|10
1623213980000|2021-06-09 04:46:20|15087.41|14967.41|15089.77|14969.77|15089.77|14969.77|15087.41|14967.41|10
1623213990000|2021-06-09 04:46:30|15090.09|14970.09|15101.47|14981.47|15101.47|14981.47|15089.95|14969.95|10
1623214000000|2021-06-09 04:46:40|15102.47|14982.47|15107.45|14987.45|15107.66|14987.66|15102.47|14982.47|10
1623214010000|2021-06-09 04:46:50|15107.56|14987.56|15106.83|14986.83|15107.56|14987.56|15106.54|14986.54|10
1623214020000|2021-06-09 04:47:00|15106.66|14986.66|15106.36|14986.36|15106.66|14986.66|15105.22|14985.22|10
1623214030000|2021-06-09 04:47:10|15105.97|14985.97|15106.1|14986.1|15106.1|14986.1|15105.62|14985.62|10
1623214040000|2021-06-09 04:47:20|15105.77|14985.77|15104.98|14984.98|15106.48|14986.48|15104.98|14984.98|9
1623214050000|2021-06-09 04:47:30|15104.95|14984.95|15103.58|14983.58|15105.15|14985.15|15103.58|14983.58|10
1623214060000|2021-06-09 04:47:40|15103.41|14983.41|15103.19|14983.19|15103.44|14983.44|15103.06|14983.06|10
1623214070000|2021-06-09 04:47:50|15103.38|14983.38|15106.48|14986.48|15106.48|14986.48|15103.38|14983.38|10
1623214080000|2021-06-09 04:48:00|15106.04|14986.04|15112.92|14992.92|15112.92|14992.92|15106.04|14986.04|10
1623214090000|2021-06-09 04:48:10|15114.06|14994.06|15124.33|15004.33|15124.33|15004.33|15114.06|14994.06|10
1623214100000|2021-06-09 04:48:20|15127.5|15007.5|15132.6|15012.6|15132.6|15012.6|15127.5|15007.5|10
1623214110000|2021-06-09 04:48:30|15132.7|15012.7|15142.11|15022.11|15142.11|15022.11|15132.7|15012.7|10
1623214120000|2021-06-09 04:48:40|15141.77|15021.77|15144.9|15024.9|15144.9|15024.9|15140.69|15020.69|10
1623214130000|2021-06-09 04:48:50|15146.3|15026.3|15145.25|15025.25|15146.3|15026.3|15145.25|15025.25|10
1623214140000|2021-06-09 04:49:00|15146.11|15026.11|15145.02|15025.02|15146.11|15026.11|15144|15024|10
1623214150000|2021-06-09 04:49:10|15144.86|15024.86|15141.22|15021.22|15144.86|15024.86|15141.01|15021.01|10
1623214160000|2021-06-09 04:49:20|15140.13|15020.13|15140.17|15020.17|15140.24|15020.24|15138.67|15018.67|10
1623214170000|2021-06-09 04:49:30|15140.75|15020.75|15141.89|15021.89|15141.89|15021.89|15140.75|15020.75|9
1623214180000|2021-06-09 04:49:40|15141.47|15021.47|15142.65|15022.65|15142.65|15022.65|15141.46|15021.46|10
1623214190000|2021-06-09 04:49:50|15142.96|15022.96|15144.85|15024.85|15145.56|15025.56|15142.96|15022.96|10
1623214200000|2021-06-09 04:50:00|15144.07|15024.07|15142.02|15022.02|15145.05|15025.05|15142.02|15022.02|10
1623214210000|2021-06-09 04:50:10|15140.71|15020.71|15134.92|15014.92|15140.71|15020.71|15134.92|15014.92|10
1623214220000|2021-06-09 04:50:20|15134.8|15014.8|15130.84|15010.84|15134.8|15014.8|15130.84|15010.84|9
1623214230000|2021-06-09 04:50:30|15130.57|15010.57|15128.28|15008.28|15130.57|15010.57|15127.63|15007.63|10
1623214240000|2021-06-09 04:50:40|15127.63|15007.63|15129.85|15009.85|15129.85|15009.85|15127.4|15007.4|10
1623214250000|2021-06-09 04:50:50|15130.01|15010.01|15129.24|15009.24|15130.01|15010.01|15128.87|15008.87|10
1623214260000|2021-06-09 04:51:00|15129.03|15009.03|15130.92|15010.92|15131.4|15011.4|15128.73|15008.73|10
1623214270000|2021-06-09 04:51:10|15131.09|15011.09|15133.47|15013.47|15133.9|15013.9|15131.09|15011.09|9
1623214280000|2021-06-09 04:51:20|15133.65|15013.65|15134.72|15014.72|15134.81|15014.81|15133.33|15013.33|10
1623214290000|2021-06-09 04:51:30|15133.17|15013.17|15136.83|15016.83|15136.83|15016.83|15133.17|15013.17|10
1623214300000|2021-06-09 04:51:40|15136.12|15016.12|15134.8|15014.8|15136.66|15016.66|15134.8|15014.8|10
1623214310000|2021-06-09 04:51:50|15135.23|15015.23|15133.78|15013.78|15135.23|15015.23|15133.72|15013.72|10
1623214320000|2021-06-09 04:52:00|15133.84|15013.84|15130.94|15010.94|15133.84|15013.84|15130.94|15010.94|10
1623214330000|2021-06-09 04:52:10|15129.86|15009.86|15126.91|15006.91|15129.86|15009.86|15126.91|15006.91|10
1623214340000|2021-06-09 04:52:20|15127.55|15007.55|15126.33|15006.33|15127.55|15007.55|15126.33|15006.33|10
1623214350000|2021-06-09 04:52:30|15126.32|15006.32|15126.26|15006.26|15126.32|15006.32|15125.86|15005.86|10
1623214360000|2021-06-09 04:52:40|15126.07|15006.07|15123.5|15003.5|15126.13|15006.13|15123.31|15003.31|10
1623214370000|2021-06-09 04:52:50|15123.48|15003.48|15123.71|15003.71|15123.71|15003.71|15122.98|15002.98|10
1623214380000|2021-06-09 04:53:00|15123.91|15003.91|15127.93|15007.93|15127.93|15007.93|15123.91|15003.91|10
1623214390000|2021-06-09 04:53:10|15128.43|15008.43|15130.86|15010.86|15131.48|15011.48|15128.43|15008.43|10
1623214400000|2021-06-09 04:53:20|15130.47|15010.47|15128.74|15008.74|15130.95|15010.95|15128.74|15008.74|9
1623214410000|2021-06-09 04:53:30|15128.65|15008.65|15126.94|15006.94|15128.65|15008.65|15126.31|15006.31|8
1623214420000|2021-06-09 04:53:40|15126.92|15006.92|15127.96|15007.96|15127.96|15007.96|15126.12|15006.12|10
1623214430000|2021-06-09 04:53:50|15126.94|15006.94|15127.41|15007.41|15128.19|15008.19|15126.94|15006.94|10
1623214440000|2021-06-09 04:54:00|15127.1|15007.1|15128.95|15008.95|15129.01|15009.01|15127.1|15007.1|10
1623214450000|2021-06-09 04:54:10|15129.09|15009.09|15129.12|15009.12|15129.35|15009.35|15128.67|15008.67|10
1623214460000|2021-06-09 04:54:20|15128.98|15008.98|15130.27|15010.27|15130.49|15010.49|15128.63|15008.63|10
1623214470000|2021-06-09 04:54:30|15131.06|15011.06|15139.92|15019.92|15139.92|15019.92|15131.06|15011.06|10
1623214480000|2021-06-09 04:54:40|15140.01|15020.01|15144.57|15024.57|15144.6|15024.6|15140.01|15020.01|10
1623214490000|2021-06-09 04:54:50|15146.69|15026.69|15151.7|15031.7|15151.7|15031.7|15146.69|15026.69|10
1623214500000|2021-06-09 04:55:00|15151.86|15031.86|15151.87|15031.87|15152.26|15032.26|15151.15|15031.15|10
1623214510000|2021-06-09 04:55:10|15152.26|15032.26|15159.15|15039.15|15159.15|15039.15|15152.26|15032.26|10
1623214520000|2021-06-09 04:55:20|15159.59|15039.59|15166.77|15046.77|15166.77|15046.77|15159.59|15039.59|10
1623214530000|2021-06-09 04:55:30|15168.02|15048.02|15174.2|15054.2|15174.2|15054.2|15168.02|15048.02|10
1623214540000|2021-06-09 04:55:40|15174.33|15054.33|15175.33|15055.33|15175.33|15055.33|15173.43|15053.43|10
1623214550000|2021-06-09 04:55:50|15175.24|15055.24|15178.23|15058.23|15178.36|15058.36|15175.24|15055.24|10
1623214560000|2021-06-09 04:56:00|15178.63|15058.63|15177.73|15057.73|15179.37|15059.37|15177.73|15057.73|10
1623214570000|2021-06-09 04:56:10|15177.28|15057.28|15178.47|15058.47|15178.47|15058.47|15177.28|15057.28|9
1623214580000|2021-06-09 04:56:20|15178.37|15058.37|15176.67|15056.67|15178.37|15058.37|15176.64|15056.64|9
1623214590000|2021-06-09 04:56:30|15176.36|15056.36|15176.72|15056.72|15176.72|15056.72|15174.84|15054.84|10
1623214600000|2021-06-09 04:56:40|15177.33|15057.33|15177.44|15057.44|15177.73|15057.73|15177.06|15057.06|9
1623214610000|2021-06-09 04:56:50|15179.59|15059.59|15193.21|15073.21|15193.21|15073.21|15179.59|15059.59|10
1623214620000|2021-06-09 04:57:00|15194.34|15074.34|15200.32|15080.32|15200.32|15080.32|15194.34|15074.34|10
1623214630000|2021-06-09 04:57:10|15200.64|15080.64|15205.82|15085.82|15205.82|15085.82|15200.64|15080.64|9
1623214640000|2021-06-09 04:57:20|15206.09|15086.09|15210.6|15090.6|15210.74|15090.74|15206.09|15086.09|10
1623214650000|2021-06-09 04:57:30|15211.15|15091.15|15212.59|15092.59|15212.59|15092.59|15211.15|15091.15|9
1623214660000|2021-06-09 04:57:40|15212.56|15092.56|15209.22|15089.22|15212.56|15092.56|15209.22|15089.22|10
1623214670000|2021-06-09 04:57:50|15209.18|15089.18|15206.81|15086.81|15209.32|15089.32|15206.72|15086.72|10
1623214680000|2021-06-09 04:58:00|15206.59|15086.59|15205.82|15085.82|15206.59|15086.59|15205.13|15085.13|10
1623214690000|2021-06-09 04:58:10|15205.91|15085.91|15207.6|15087.6|15207.6|15087.6|15205.91|15085.91|9
1623214700000|2021-06-09 04:58:20|15208.08|15088.08|15208.73|15088.73|15209.3|15089.3|15208.08|15088.08|10
1623214710000|2021-06-09 04:58:30|15208.59|15088.59|15208.91|15088.91|15209.11|15089.11|15208.2|15088.2|9
1623214720000|2021-06-09 04:58:40|15208.94|15088.94|15208.89|15088.89|15208.94|15088.94|15208.12|15088.12|10
1623214730000|2021-06-09 04:58:50|15208.83|15088.83|15209.69|15089.69|15209.69|15089.69|15208.58|15088.58|10
1623214740000|2021-06-09 04:59:00|15210.18|15090.18|15209.33|15089.33|15210.33|15090.33|15208.85|15088.85|10
1623214750000|2021-06-09 04:59:10|15209.53|15089.53|15211.93|15091.93|15211.93|15091.93|15209.43|15089.43|10
1623214760000|2021-06-09 04:59:20|15212.34|15092.34|15218.54|15098.54|15218.54|15098.54|15212.34|15092.34|10
1623214770000|2021-06-09 04:59:30|15219.82|15099.82|15219.7|15099.7|15220.29|15100.29|15219.51|15099.51|9
1623214780000|2021-06-09 04:59:40|15220.07|15100.07|15219.83|15099.83|15220.07|15100.07|15218.69|15098.69|10
1623214790000|2021-06-09 04:59:50|15221.86|15101.86|15241.13|15121.13|15241.13|15121.13|15221.86|15101.86|10
1623214800000|2021-06-09 05:00:00|15241.44|15121.44|15236.51|15116.51|15241.53|15121.53|15236.17|15116.17|10
1623214810000|2021-06-09 05:00:10|15237.66|15117.66|15241.63|15121.63|15243.21|15123.21|15237.66|15117.66|10
1623214820000|2021-06-09 05:00:20|15240.71|15120.71|15239.63|15119.63|15240.71|15120.71|15238.74|15118.74|10
1623214830000|2021-06-09 05:00:30|15238.93|15118.93|15227.99|15107.99|15239.46|15119.46|15227.99|15107.99|10
1623214840000|2021-06-09 05:00:40|15229.17|15109.17|15224.83|15104.83|15229.17|15109.17|15224.83|15104.83|10
1623214850000|2021-06-09 05:00:50|15225.06|15105.06|15223.04|15103.04|15225.06|15105.06|15223.04|15103.04|10
1623214860000|2021-06-09 05:01:00|15222.94|15102.94|15224.81|15104.81|15225.31|15105.31|15222.62|15102.62|10
1623214870000|2021-06-09 05:01:10|15225.17|15105.17|15228|15108|15228|15108|15224.89|15104.89|10
1623214880000|2021-06-09 05:01:20|15228.96|15108.96|15230.62|15110.62|15230.64|15110.64|15228.79|15108.79|10
1623214890000|2021-06-09 05:01:30|15230.24|15110.24|15235.87|15115.87|15235.87|15115.87|15230.24|15110.24|10
1623214900000|2021-06-09 05:01:40|15235.99|15115.99|15237.62|15117.62|15238.52|15118.52|15235.99|15115.99|9
1623214910000|2021-06-09 05:01:50|15237.6|15117.6|15235.65|15115.65|15237.8|15117.8|15235.08|15115.08|10
1623214920000|2021-06-09 05:02:00|15235.12|15115.12|15234.48|15114.48|15235.12|15115.12|15234.29|15114.29|9
1623214930000|2021-06-09 05:02:10|15234.32|15114.32|15232.64|15112.64|15234.32|15114.32|15232.64|15112.64|10
1623214940000|2021-06-09 05:02:20|15231.67|15111.67|15228.45|15108.45|15231.67|15111.67|15228.45|15108.45|10
1623214950000|2021-06-09 05:02:30|15229.2|15109.2|15225.45|15105.45|15229.2|15109.2|15225.34|15105.34|10
1623214960000|2021-06-09 05:02:40|15225.42|15105.42|15226.07|15106.07|15226.73|15106.73|15225.42|15105.42|9
1623214970000|2021-06-09 05:02:50|15225.82|15105.82|15229.12|15109.12|15229.12|15109.12|15225.82|15105.82|10
1623214980000|2021-06-09 05:03:00|15229.04|15109.04|15234.1|15114.1|15234.1|15114.1|15229.01|15109.01|10
1623214990000|2021-06-09 05:03:10|15234.4|15114.4|15249.42|15129.42|15249.42|15129.42|15234.4|15114.4|10
1623215000000|2021-06-09 05:03:20|15250.98|15130.98|15263.2|15143.2|15265.8|15145.8|15249.93|15129.93|10
1623215010000|2021-06-09 05:03:30|15263.27|15143.27|15264.18|15144.18|15265.97|15145.97|15262.13|15142.13|10
1623215020000|2021-06-09 05:03:40|15264.44|15144.44|15265.79|15145.79|15265.79|15145.79|15263.91|15143.91|10
1623215030000|2021-06-09 05:03:50|15265.73|15145.73|15270.38|15150.38|15270.38|15150.38|15265.73|15145.73|10
1623215040000|2021-06-09 05:04:00|15270.53|15150.53|15276.76|15156.76|15276.76|15156.76|15270.53|15150.53|10
1623215050000|2021-06-09 05:04:10|15277.87|15157.87|15281.84|15161.84|15282.42|15162.42|15277.59|15157.59|10
1623215060000|2021-06-09 05:04:20|15282.13|15162.13|15282.01|15162.01|15283.01|15163.01|15281.45|15161.45|10
1623215070000|2021-06-09 05:04:30|15282.3|15162.3|15281.35|15161.35|15286.34|15166.34|15281.35|15161.35|10
1623215080000|2021-06-09 05:04:40|15281.28|15161.28|15281.23|15161.23|15282.03|15162.03|15280.82|15160.82|10
1623215090000|2021-06-09 05:04:50|15281.47|15161.47|15279.62|15159.62|15281.47|15161.47|15279.62|15159.62|8
1623215100000|2021-06-09 05:05:00|15280.14|15160.14|15280.24|15160.24|15281|15161|15280.14|15160.14|10
1623215110000|2021-06-09 05:05:10|15281.41|15161.41|15285.45|15165.45|15285.45|15165.45|15281.23|15161.23|10
1623215120000|2021-06-09 05:05:20|15285.74|15165.74|15293.02|15173.02|15293.02|15173.02|15285.74|15165.74|10
1623215130000|2021-06-09 05:05:30|15294.19|15174.19|15297.53|15177.53|15298.18|15178.18|15294.19|15174.19|10
1623215140000|2021-06-09 05:05:40|15297.6|15177.6|15300.69|15180.69|15300.82|15180.82|15296.17|15176.17|10
1623215150000|2021-06-09 05:05:50|15300.79|15180.79|15303.68|15183.68|15303.68|15183.68|15300.57|15180.57|10
1623215160000|2021-06-09 05:06:00|15304.04|15184.04|15307.04|15187.04|15307.04|15187.04|15303.74|15183.74|10
1623215170000|2021-06-09 05:06:10|15307.18|15187.18|15307.62|15187.62|15308.53|15188.53|15307.04|15187.04|10
1623215180000|2021-06-09 05:06:20|15307.14|15187.14|15308.45|15188.45|15308.74|15188.74|15306.47|15186.47|10
1623215190000|2021-06-09 05:06:30|15308.89|15188.89|15315.55|15195.55|15315.55|15195.55|15308.89|15188.89|10
1623215200000|2021-06-09 05:06:40|15315.13|15195.13|15316.68|15196.68|15317.38|15197.38|15315.13|15195.13|10
1623215210000|2021-06-09 05:06:50|15317.38|15197.38|15319.66|15199.66|15320.04|15200.04|15316.73|15196.73|10
1623215220000|2021-06-09 05:07:00|15319.8|15199.8|15313.54|15193.54|15319.8|15199.8|15313.54|15193.54|10
1623215230000|2021-06-09 05:07:10|15312.32|15192.32|15307.76|15187.76|15312.32|15192.32|15307.76|15187.76|10
1623215240000|2021-06-09 05:07:20|15307.46|15187.46|15305.89|15185.89|15308.99|15188.99|15305.89|15185.89|10
1623215250000|2021-06-09 05:07:30|15305.63|15185.63|15304.89|15184.89|15306.16|15186.16|15304.38|15184.38|10
1623215260000|2021-06-09 05:07:40|15305.35|15185.35|15309.79|15189.79|15309.79|15189.79|15305.34|15185.34|10
1623215270000|2021-06-09 05:07:50|15310.87|15190.87|15315.3|15195.3|15315.3|15195.3|15310.63|15190.63|10
1623215280000|2021-06-09 05:08:00|15315.08|15195.08|15318.62|15198.62|15318.62|15198.62|15314.89|15194.89|10
1623215290000|2021-06-09 05:08:10|15319.24|15199.24|15316.29|15196.29|15319.46|15199.46|15315.9|15195.9|10
1623215300000|2021-06-09 05:08:20|15315.81|15195.81|15312.04|15192.04|15315.81|15195.81|15312|15192|10
1623215310000|2021-06-09 05:08:30|15312.05|15192.05|15308.32|15188.32|15312.05|15192.05|15307.85|15187.85|9
1623215320000|2021-06-09 05:08:40|15308.49|15188.49|15306.32|15186.32|15308.49|15188.49|15306.1|15186.1|10
1623215330000|2021-06-09 05:08:50|15306.6|15186.6|15307.31|15187.31|15307.31|15187.31|15306.6|15186.6|10
1623215340000|2021-06-09 05:09:00|15307.02|15187.02|15310.38|15190.38|15310.38|15190.38|15307.02|15187.02|10
1623215350000|2021-06-09 05:09:10|15309.89|15189.89|15307.11|15187.11|15309.89|15189.89|15307.11|15187.11|10
1623215360000|2021-06-09 05:09:20|15307.07|15187.07|15307.35|15187.35|15307.69|15187.69|15305.94|15185.94|10
1623215370000|2021-06-09 05:09:30|15306.84|15186.84|15310.51|15190.51|15310.75|15190.75|15306.84|15186.84|10
1623215380000|2021-06-09 05:09:40|15311.28|15191.28|15316.34|15196.34|15316.34|15196.34|15311.02|15191.02|10
1623215390000|2021-06-09 05:09:50|15316.1|15196.1|15323.79|15203.79|15323.79|15203.79|15316.1|15196.1|10
1623215400000|2021-06-09 05:10:00|15325.22|15205.22|15329.96|15209.96|15330.21|15210.21|15325.13|15205.13|10
1623215410000|2021-06-09 05:10:10|15330.57|15210.57|15326.73|15206.73|15331.23|15211.23|15326.73|15206.73|10
1623215420000|2021-06-09 05:10:20|15327.06|15207.06|15325.62|15205.62|15327.06|15207.06|15324.55|15204.55|10
1623215430000|2021-06-09 05:10:30|15325.52|15205.52|15318.85|15198.85|15325.52|15205.52|15318.85|15198.85|10
1623215440000|2021-06-09 05:10:40|15318.17|15198.17|15317.34|15197.34|15318.17|15198.17|15316.24|15196.24|10
1623215450000|2021-06-09 05:10:50|15317.65|15197.65|15315.83|15195.83|15318.6|15198.6|15315.12|15195.12|10
1623215460000|2021-06-09 05:11:00|15315.92|15195.92|15317.91|15197.91|15317.92|15197.92|15315.92|15195.92|10
1623215470000|2021-06-09 05:11:10|15318.2|15198.2|15315.73|15195.73|15318.2|15198.2|15315.73|15195.73|10
1623215480000|2021-06-09 05:11:20|15315.7|15195.7|15314.9|15194.9|15315.7|15195.7|15314.75|15194.75|10
1623215490000|2021-06-09 05:11:30|15314.96|15194.96|15314.65|15194.65|15314.96|15194.96|15314.35|15194.35|9
1623215500000|2021-06-09 05:11:40|15314.58|15194.58|15315.16|15195.16|15315.34|15195.34|15314.31|15194.31|9
1623215510000|2021-06-09 05:11:50|15316.11|15196.11|15314.94|15194.94|15316.2|15196.2|15314.94|15194.94|10
1623215520000|2021-06-09 05:12:00|15315|15195|15310.94|15190.94|15315|15195|15310.94|15190.94|10
1623215530000|2021-06-09 05:12:10|15310.41|15190.41|15307.4|15187.4|15310.41|15190.41|15307.4|15187.4|10
1623215540000|2021-06-09 05:12:20|15307.36|15187.36|15306.79|15186.79|15307.45|15187.45|15306.73|15186.73|10
1623215550000|2021-06-09 05:12:30|15306.59|15186.59|15306.69|15186.69|15307.95|15187.95|15305.29|15185.29|10
1623215560000|2021-06-09 05:12:40|15307.16|15187.16|15308.2|15188.2|15308.2|15188.2|15306.77|15186.77|10
1623215570000|2021-06-09 05:12:50|15308.41|15188.41|15305.62|15185.62|15308.41|15188.41|15305.62|15185.62|10
1623215580000|2021-06-09 05:13:00|15305.35|15185.35|15305.55|15185.55|15305.55|15185.55|15304.3|15184.3|10
1623215590000|2021-06-09 05:13:10|15305.79|15185.79|15307.81|15187.81|15307.81|15187.81|15305.79|15185.79|10
1623215600000|2021-06-09 05:13:20|15308.58|15188.58|15313.07|15193.07|15313.12|15193.12|15308.58|15188.58|10
1623215610000|2021-06-09 05:13:30|15312.61|15192.61|15312.67|15192.67|15312.89|15192.89|15312.16|15192.16|10
1623215620000|2021-06-09 05:13:40|15312.57|15192.57|15310.87|15190.87|15312.57|15192.57|15310.8|15190.8|10
1623215630000|2021-06-09 05:13:50|15310.83|15190.83|15309.61|15189.61|15310.83|15190.83|15309.48|15189.48|10
1623215640000|2021-06-09 05:14:00|15309.62|15189.62|15311.14|15191.14|15311.14|15191.14|15309.62|15189.62|10
1623215650000|2021-06-09 05:14:10|15310.4|15190.4|15309.13|15189.13|15310.7|15190.7|15309.13|15189.13|10
1623215660000|2021-06-09 05:14:20|15309.03|15189.03|15310.78|15190.78|15311.33|15191.33|15308.86|15188.86|9
1623215670000|2021-06-09 05:14:30|15311.03|15191.03|15312.33|15192.33|15312.33|15192.33|15311.03|15191.03|10
1623215680000|2021-06-09 05:14:40|15313.04|15193.04|15316.93|15196.93|15316.93|15196.93|15312.88|15192.88|9
1623215690000|2021-06-09 05:14:50|15316.69|15196.69|15318.72|15198.72|15318.72|15198.72|15316.63|15196.63|10
1623215700000|2021-06-09 05:15:00|15319.08|15199.08|15325.44|15205.44|15325.44|15205.44|15319.08|15199.08|10
1623215710000|2021-06-09 05:15:10|15326.88|15206.88|15328.39|15208.39|15329.15|15209.15|15326.88|15206.88|10
1623215720000|2021-06-09 05:15:20|15330.01|15210.01|15334.96|15214.96|15336.85|15216.85|15330.01|15210.01|10
1623215730000|2021-06-09 05:15:30|15334.77|15214.77|15346.26|15226.26|15346.26|15226.26|15334.76|15214.76|10
1623215740000|2021-06-09 05:15:40|15347.76|15227.76|15349.19|15229.19|15352.82|15232.82|15347.76|15227.76|10
1623215750000|2021-06-09 05:15:50|15350.3|15230.3|15361.05|15241.05|15361.05|15241.05|15348.9|15228.9|10
1623215760000|2021-06-09 05:16:00|15362.43|15242.43|15379.38|15259.38|15379.38|15259.38|15362.43|15242.43|10
1623215770000|2021-06-09 05:16:10|15379.86|15259.86|15389.52|15269.52|15389.52|15269.52|15379.86|15259.86|10
1623215780000|2021-06-09 05:16:20|15389.77|15269.77|15410.99|15290.99|15410.99|15290.99|15389.77|15269.77|10
1623215790000|2021-06-09 05:16:30|15411.94|15291.94|15433.32|15313.32|15433.32|15313.32|15411.94|15291.94|10
1623215800000|2021-06-09 05:16:40|15434.67|15314.67|15453.65|15333.65|15453.65|15333.65|15434.67|15314.67|10
1623215810000|2021-06-09 05:16:50|15457.08|15337.08|15486.9|15366.9|15486.9|15366.9|15456.81|15336.81|10
1623215820000|2021-06-09 05:17:00|15490.71|15370.71|15518.83|15398.83|15518.83|15398.83|15490.71|15370.71|10
1623215830000|2021-06-09 05:17:10|15517.72|15397.72|15515.81|15395.81|15521|15401|15515.69|15395.69|10
1623215840000|2021-06-09 05:17:20|15515.68|15395.68|15498.22|15378.22|15515.68|15395.68|15497.71|15377.71|10
1623215850000|2021-06-09 05:17:30|15496.98|15376.98|15486.48|15366.48|15496.98|15376.98|15486.48|15366.48|10
1623215860000|2021-06-09 05:17:40|15486.23|15366.23|15489.57|15369.57|15491.25|15371.25|15486.23|15366.23|10
1623215870000|2021-06-09 05:17:50|15489.64|15369.64|15487.41|15367.41|15491.09|15371.09|15487.41|15367.41|10
1623215880000|2021-06-09 05:18:00|15485.83|15365.83|15476.6|15356.6|15485.83|15365.83|15476.6|15356.6|10
1623215890000|2021-06-09 05:18:10|15476.06|15356.06|15483.59|15363.59|15483.59|15363.59|15476.06|15356.06|10
1623215900000|2021-06-09 05:18:20|15485.26|15365.26|15484.47|15364.47|15486.62|15366.62|15483.27|15363.27|10
1623215910000|2021-06-09 05:18:30|15484.65|15364.65|15486.42|15366.42|15487.73|15367.73|15484.09|15364.09|10
1623215920000|2021-06-09 05:18:40|15485.65|15365.65|15480.36|15360.36|15485.66|15365.66|15480.15|15360.15|10
1623215930000|2021-06-09 05:18:50|15478.95|15358.95|15472.75|15352.75|15478.95|15358.95|15472.64|15352.64|10
1623215940000|2021-06-09 05:19:00|15472.06|15352.06|15472.35|15352.35|15472.35|15352.35|15470.81|15350.81|10
1623215950000|2021-06-09 05:19:10|15471.73|15351.73|15469.78|15349.78|15471.73|15351.73|15468.82|15348.82|10
1623215960000|2021-06-09 05:19:20|15469.9|15349.9|15465.87|15345.87|15470.27|15350.27|15465.87|15345.87|10
1623215970000|2021-06-09 05:19:30|15465.02|15345.02|15462.4|15342.4|15465.56|15345.56|15462.4|15342.4|10
1623215980000|2021-06-09 05:19:40|15459.07|15339.07|15479.81|15359.81|15479.81|15359.81|15459.07|15339.07|10
1623215990000|2021-06-09 05:19:50|15480.44|15360.44|15497.69|15377.69|15497.69|15377.69|15480.44|15360.44|10
1623216000000|2021-06-09 05:20:00|15497.55|15377.55|15499.01|15379.01|15503.03|15383.03|15497.55|15377.55|10
1623216010000|2021-06-09 05:20:10|15498.24|15378.24|15490.43|15370.43|15498.24|15378.24|15490.43|15370.43|10
1623216020000|2021-06-09 05:20:20|15490.03|15370.03|15478.82|15358.82|15490.03|15370.03|15478.09|15358.09|10
1623216030000|2021-06-09 05:20:30|15478.95|15358.95|15474.63|15354.63|15479.36|15359.36|15474.63|15354.63|10
1623216040000|2021-06-09 05:20:40|15474.84|15354.84|15476.08|15356.08|15476.08|15356.08|15473.15|15353.15|10
1623216050000|2021-06-09 05:20:50|15475.82|15355.82|15473.86|15353.86|15476.45|15356.45|15473.86|15353.86|9
1623216060000|2021-06-09 05:21:00|15473.5|15353.5|15464.02|15344.02|15473.5|15353.5|15464.02|15344.02|9
1623216070000|2021-06-09 05:21:10|15462.45|15342.45|15456.8|15336.8|15462.45|15342.45|15456.16|15336.16|10
1623216080000|2021-06-09 05:21:20|15456.71|15336.71|15453.61|15333.61|15457.05|15337.05|15453.61|15333.61|10
1623216090000|2021-06-09 05:21:30|15453.3|15333.3|15446.26|15326.26|15453.3|15333.3|15445.74|15325.74|10
1623216100000|2021-06-09 05:21:40|15446.3|15326.3|15444.94|15324.94|15447.09|15327.09|15444.94|15324.94|10
1623216110000|2021-06-09 05:21:50|15444.93|15324.93|15444.11|15324.11|15445.7|15325.7|15444.11|15324.11|10
1623216120000|2021-06-09 05:22:00|15446.26|15326.26|15442.78|15322.78|15446.26|15326.26|15439.06|15319.06|10
1623216130000|2021-06-09 05:22:10|15443.34|15323.34|15443.23|15323.23|15443.35|15323.35|15442.26|15322.26|9
1623216140000|2021-06-09 05:22:20|15444.23|15324.23|15442.47|15322.47|15446.45|15326.45|15442.47|15322.47|10
1623216150000|2021-06-09 05:22:30|15441.88|15321.88|15440.53|15320.53|15441.94|15321.94|15438.83|15318.83|10
1623216160000|2021-06-09 05:22:40|15440.49|15320.49|15441.43|15321.43|15443.26|15323.26|15440.08|15320.08|10
1623216170000|2021-06-09 05:22:50|15441.94|15321.94|15446.93|15326.93|15446.93|15326.93|15441.94|15321.94|10
1623216180000|2021-06-09 05:23:00|15446.88|15326.88|15445.14|15325.14|15446.88|15326.88|15445.14|15325.14|10
1623216190000|2021-06-09 05:23:10|15444.4|15324.4|15441.99|15321.99|15445.2|15325.2|15441.99|15321.99|10
1623216200000|2021-06-09 05:23:20|15442.28|15322.28|15443.3|15323.3|15443.3|15323.3|15441.87|15321.87|10
1623216210000|2021-06-09 05:23:30|15442.63|15322.63|15445.77|15325.77|15446.16|15326.16|15442.63|15322.63|10
1623216220000|2021-06-09 05:23:40|15444.38|15324.38|15449.86|15329.86|15449.86|15329.86|15444.38|15324.38|10
1623216230000|2021-06-09 05:23:50|15449.37|15329.37|15446.91|15326.91|15449.37|15329.37|15446.91|15326.91|10
1623216240000|2021-06-09 05:24:00|15446.67|15326.67|15444.93|15324.93|15447.28|15327.28|15444.93|15324.93|10
1623216250000|2021-06-09 05:24:10|15444.96|15324.96|15445.29|15325.29|15445.97|15325.97|15444.59|15324.59|10
1623216260000|2021-06-09 05:24:20|15444.79|15324.79|15440.32|15320.32|15444.79|15324.79|15440.32|15320.32|10
1623216270000|2021-06-09 05:24:30|15439.63|15319.63|15440.9|15320.9|15440.9|15320.9|15439.63|15319.63|10
1623216280000|2021-06-09 05:24:40|15441.41|15321.41|15442.72|15322.72|15442.72|15322.72|15441.16|15321.16|10
1623216290000|2021-06-09 05:24:50|15442.23|15322.23|15442.54|15322.54|15442.54|15322.54|15441.42|15321.42|9
1623216300000|2021-06-09 05:25:00|15442.7|15322.7|15443.38|15323.38|15443.49|15323.49|15442.33|15322.33|10
1623216310000|2021-06-09 05:25:10|15443.28|15323.28|15441.73|15321.73|15443.28|15323.28|15441.73|15321.73|10
1623216320000|2021-06-09 05:25:20|15440.95|15320.95|15437.75|15317.75|15440.95|15320.95|15437.75|15317.75|10
1623216330000|2021-06-09 05:25:30|15437.94|15317.94|15436.47|15316.47|15438.01|15318.01|15436.36|15316.36|10
1623216340000|2021-06-09 05:25:40|15436.46|15316.46|15432.11|15312.11|15436.46|15316.46|15432.11|15312.11|10
1623216350000|2021-06-09 05:25:50|15432.32|15312.32|15432.1|15312.1|15432.6|15312.6|15431.87|15311.87|10
1623216360000|2021-06-09 05:26:00|15431.53|15311.53|15431.79|15311.79|15431.83|15311.83|15431.44|15311.44|10
1623216370000|2021-06-09 05:26:10|15431.98|15311.98|15430.02|15310.02|15431.98|15311.98|15430.02|15310.02|10
1623216380000|2021-06-09 05:26:20|15430.47|15310.47|15426.76|15306.76|15430.47|15310.47|15426.76|15306.76|9
1623216390000|2021-06-09 05:26:30|15427.25|15307.25|15427.82|15307.82|15427.96|15307.96|15426.84|15306.84|10
1623216400000|2021-06-09 05:26:40|15428.53|15308.53|15428.63|15308.63|15429.04|15309.04|15428.36|15308.36|10
1623216410000|2021-06-09 05:26:50|15428.78|15308.78|15426.39|15306.39|15428.78|15308.78|15426.39|15306.39|10
1623216420000|2021-06-09 05:27:00|15426.33|15306.33|15421.22|15301.22|15426.33|15306.33|15421.22|15301.22|10
1623216430000|2021-06-09 05:27:10|15420.35|15300.35|15415.51|15295.51|15420.35|15300.35|15415.51|15295.51|10
1623216440000|2021-06-09 05:27:20|15415.67|15295.67|15415.95|15295.95|15416.49|15296.49|15415.52|15295.52|10
1623216450000|2021-06-09 05:27:30|15415.97|15295.97|15416.1|15296.1|15416.1|15296.1|15414.63|15294.63|10
1623216460000|2021-06-09 05:27:40|15416.08|15296.08|15420.68|15300.68|15420.68|15300.68|15416.08|15296.08|10
1623216470000|2021-06-09 05:27:50|15421.53|15301.53|15430.93|15310.93|15430.93|15310.93|15421.53|15301.53|9
1623216480000|2021-06-09 05:28:00|15436.65|15316.65|15449.93|15329.93|15449.93|15329.93|15436.65|15316.65|10
1623216490000|2021-06-09 05:28:10|15451.2|15331.2|15451.77|15331.77|15451.99|15331.99|15451.07|15331.07|10
1623216500000|2021-06-09 05:28:20|15451|15331|15445.34|15325.34|15451|15331|15445.34|15325.34|10
1623216510000|2021-06-09 05:28:30|15444.26|15324.26|15441.36|15321.36|15444.26|15324.26|15441.36|15321.36|10
1623216520000|2021-06-09 05:28:40|15441.39|15321.39|15444.82|15324.82|15444.82|15324.82|15441.39|15321.39|10
1623216530000|2021-06-09 05:28:50|15444.89|15324.89|15445.76|15325.76|15445.95|15325.95|15444.45|15324.45|10
1623216540000|2021-06-09 05:29:00|15445.54|15325.54|15447.4|15327.4|15447.4|15327.4|15445.2|15325.2|10
1623216550000|2021-06-09 05:29:10|15447.34|15327.34|15448.56|15328.56|15448.56|15328.56|15447.34|15327.34|9
1623216560000|2021-06-09 05:29:20|15448.4|15328.4|15443.43|15323.43|15448.4|15328.4|15443.43|15323.43|10
1623216570000|2021-06-09 05:29:30|15443.67|15323.67|15446.59|15326.59|15446.59|15326.59|15443.67|15323.67|10
1623216580000|2021-06-09 05:29:40|15447.1|15327.1|15449.42|15329.42|15449.42|15329.42|15447.1|15327.1|10
1623216590000|2021-06-09 05:29:50|15449.79|15329.79|15458.29|15338.29|15458.58|15338.58|15449.79|15329.79|10
1623216600000|2021-06-09 05:30:00|15458.04|15338.04|15458.29|15338.29|15458.84|15338.84|15457.98|15337.98|10
1623216610000|2021-06-09 05:30:10|15458.36|15338.36|15453.47|15333.47|15458.58|15338.58|15453.47|15333.47|10
1623216620000|2021-06-09 05:30:20|15453.32|15333.32|15454.03|15334.03|15454.11|15334.11|15452.72|15332.72|10
1623216630000|2021-06-09 05:30:30|15454.1|15334.1|15449.21|15329.21|15455.24|15335.24|15449.21|15329.21|10
1623216640000|2021-06-09 05:30:40|15448.49|15328.49|15438.22|15318.22|15448.49|15328.49|15438.22|15318.22|10
1623216650000|2021-06-09 05:30:50|15438.08|15318.08|15435.73|15315.73|15438.08|15318.08|15435.73|15315.73|10
1623216660000|2021-06-09 05:31:00|15435.33|15315.33|15436.07|15316.07|15436.07|15316.07|15435.2|15315.2|10
1623216670000|2021-06-09 05:31:10|15436.03|15316.03|15436.51|15316.51|15437.1|15317.1|15436.03|15316.03|10
1623216680000|2021-06-09 05:31:20|15436.11|15316.11|15436.32|15316.32|15436.87|15316.87|15436.11|15316.11|10
1623216690000|2021-06-09 05:31:30|15435.81|15315.81|15432.43|15312.43|15435.81|15315.81|15432.16|15312.16|10
1623216700000|2021-06-09 05:31:40|15431.97|15311.97|15427.04|15307.04|15431.97|15311.97|15427.04|15307.04|10
1623216710000|2021-06-09 05:31:50|15426.93|15306.93|15425.15|15305.15|15427.26|15307.26|15425.15|15305.15|10
1623216720000|2021-06-09 05:32:00|15425.25|15305.25|15424.53|15304.53|15426.06|15306.06|15424.53|15304.53|10
1623216730000|2021-06-09 05:32:10|15423.99|15303.99|15424.5|15304.5|15424.56|15304.56|15423.95|15303.95|10
1623216740000|2021-06-09 05:32:20|15424.42|15304.42|15423.8|15303.8|15424.42|15304.42|15423.33|15303.33|10
1623216750000|2021-06-09 05:32:30|15423.7|15303.7|15421.18|15301.18|15423.86|15303.86|15421.18|15301.18|10
1623216760000|2021-06-09 05:32:40|15421.28|15301.28|15419.21|15299.21|15421.28|15301.28|15418.96|15298.96|10
1623216770000|2021-06-09 05:32:50|15418.58|15298.58|15418.1|15298.1|15418.99|15298.99|15417.83|15297.83|7
1623216780000|2021-06-09 05:33:00|15418.42|15298.42|15419.61|15299.61|15419.95|15299.95|15418.42|15298.42|10
1623216790000|2021-06-09 05:33:10|15419.47|15299.47|15416.57|15296.57|15419.47|15299.47|15416.29|15296.29|10
1623216800000|2021-06-09 05:33:20|15417.01|15297.01|15416.15|15296.15|15417.01|15297.01|15416.15|15296.15|9
1623216810000|2021-06-09 05:33:30|15416.39|15296.39|15413.56|15293.56|15416.54|15296.54|15413.53|15293.53|10
1623216820000|2021-06-09 05:33:40|15412.82|15292.82|15413.18|15293.18|15413.18|15293.18|15412.14|15292.14|10
1623216830000|2021-06-09 05:33:50|15413.1|15293.1|15413.19|15293.19|15413.4|15293.4|15413.01|15293.01|9
1623216840000|2021-06-09 05:34:00|15413.22|15293.22|15414.45|15294.45|15414.45|15294.45|15413.18|15293.18|10
1623216850000|2021-06-09 05:34:10|15414.74|15294.74|15414.14|15294.14|15415.39|15295.39|15414.14|15294.14|10
1623216860000|2021-06-09 05:34:20|15414|15294|15412.69|15292.69|15414.75|15294.75|15412.49|15292.49|10
1623216870000|2021-06-09 05:34:30|15412.11|15292.11|15409|15289|15412.11|15292.11|15409|15289|10
1623216880000|2021-06-09 05:34:40|15409.82|15289.82|15409.91|15289.91|15410.07|15290.07|15409.56|15289.56|10
1623216890000|2021-06-09 05:34:50|15409.92|15289.92|15412.35|15292.35|15412.35|15292.35|15409.92|15289.92|9
1623216900000|2021-06-09 05:35:00|15411.64|15291.64|15414.77|15294.77|15414.88|15294.88|15411.27|15291.27|10
1623216910000|2021-06-09 05:35:10|15415.66|15295.66|15416.14|15296.14|15417.67|15297.67|15415.49|15295.49|10
1623216920000|2021-06-09 05:35:20|15416.2|15296.2|15413|15293|15416.23|15296.23|15413|15293|9
1623216930000|2021-06-09 05:35:30|15411.48|15291.48|15409.33|15289.33|15411.48|15291.48|15409.02|15289.02|10
1623216940000|2021-06-09 05:35:40|15409.18|15289.18|15405.55|15285.55|15409.18|15289.18|15405.43|15285.43|10
1623216950000|2021-06-09 05:35:50|15405.38|15285.38|15403.5|15283.5|15405.38|15285.38|15402.86|15282.86|9
1623216960000|2021-06-09 05:36:00|15403.13|15283.13|15404.18|15284.18|15404.24|15284.24|15403.09|15283.09|10
1623216970000|2021-06-09 05:36:10|15403.98|15283.98|15405.4|15285.4|15405.47|15285.47|15403.76|15283.76|10
1623216980000|2021-06-09 05:36:20|15405.99|15285.99|15405.31|15285.31|15406.3|15286.3|15404.99|15284.99|10
1623216990000|2021-06-09 05:36:30|15405.29|15285.29|15404.8|15284.8|15405.8|15285.8|15404.69|15284.69|10
1623217000000|2021-06-09 05:36:40|15404.63|15284.63|15407.91|15287.91|15407.91|15287.91|15404.11|15284.11|10
1623217010000|2021-06-09 05:36:50|15409.35|15289.35|15413.44|15293.44|15413.44|15293.44|15408.28|15288.28|10
1623217020000|2021-06-09 05:37:00|15418.95|15298.95|15426.83|15306.83|15426.83|15306.83|15418.58|15298.58|10
1623217030000|2021-06-09 05:37:10|15429.15|15309.15|15429.59|15309.59|15430.77|15310.77|15428.62|15308.62|10
1623217040000|2021-06-09 05:37:20|15429.56|15309.56|15427|15307|15429.56|15309.56|15427|15307|10
1623217050000|2021-06-09 05:37:30|15426.55|15306.55|15434.76|15314.76|15434.76|15314.76|15425.73|15305.73|10
1623217060000|2021-06-09 05:37:40|15435.77|15315.77|15436.41|15316.41|15437.63|15317.63|15435.77|15315.77|10
1623217070000|2021-06-09 05:37:50|15437.53|15317.53|15442.38|15322.38|15442.38|15322.38|15437.53|15317.53|10
1623217080000|2021-06-09 05:38:00|15442.74|15322.74|15442.92|15322.92|15444.39|15324.39|15442.74|15322.74|10
1623217090000|2021-06-09 05:38:10|15442.98|15322.98|15437.08|15317.08|15442.98|15322.98|15437.08|15317.08|10
1623217100000|2021-06-09 05:38:20|15436.85|15316.85|15435.35|15315.35|15436.85|15316.85|15434.92|15314.92|10
1623217110000|2021-06-09 05:38:30|15433.9|15313.9|15434.11|15314.11|15434.44|15314.44|15433.51|15313.51|10
1623217120000|2021-06-09 05:38:40|15435.17|15315.17|15433.65|15313.65|15435.17|15315.17|15433.59|15313.59|9
1623217130000|2021-06-09 05:38:50|15433.61|15313.61|15434.65|15314.65|15434.65|15314.65|15432.16|15312.16|9
1623217140000|2021-06-09 05:39:00|15436.38|15316.38|15439.15|15319.15|15439.45|15319.45|15436.38|15316.38|10
1623217150000|2021-06-09 05:39:10|15439.58|15319.58|15439.55|15319.55|15439.67|15319.67|15438.86|15318.86|10
1623217160000|2021-06-09 05:39:20|15439.24|15319.24|15437.19|15317.19|15439.27|15319.27|15436.97|15316.97|10
1623217170000|2021-06-09 05:39:30|15436.02|15316.02|15434.62|15314.62|15436.76|15316.76|15434.62|15314.62|9
1623217180000|2021-06-09 05:39:40|15432.92|15312.92|15428.7|15308.7|15432.92|15312.92|15428.7|15308.7|10
1623217190000|2021-06-09 05:39:50|15427.76|15307.76|15424.57|15304.57|15427.88|15307.88|15424.57|15304.57|10
1623217200000|2021-06-09 05:40:00|15424.41|15304.41|15423.77|15303.77|15424.41|15304.41|15423.72|15303.72|10
1623217210000|2021-06-09 05:40:10|15423.82|15303.82|15420.9|15300.9|15423.82|15303.82|15420.9|15300.9|10
1623217220000|2021-06-09 05:40:20|15421.61|15301.61|15423.9|15303.9|15423.9|15303.9|15421.53|15301.53|10
1623217230000|2021-06-09 05:40:30|15424.38|15304.38|15425.97|15305.97|15426.25|15306.25|15424.38|15304.38|10
1623217240000|2021-06-09 05:40:40|15426.28|15306.28|15428.51|15308.51|15429.23|15309.23|15426.28|15306.28|10
1623217250000|2021-06-09 05:40:50|15428.59|15308.59|15429.24|15309.24|15429.58|15309.58|15428.13|15308.13|10
1623217260000|2021-06-09 05:41:00|15429.37|15309.37|15430.24|15310.24|15431.01|15311.01|15429.37|15309.37|8
1623217270000|2021-06-09 05:41:10|15430.22|15310.22|15433.03|15313.03|15433.03|15313.03|15430.22|15310.22|10
1623217280000|2021-06-09 05:41:20|15434.29|15314.29|15436.04|15316.04|15436.51|15316.51|15434.29|15314.29|10
1623217290000|2021-06-09 05:41:30|15436.86|15316.86|15433.32|15313.32|15436.86|15316.86|15433.32|15313.32|9
1623217300000|2021-06-09 05:41:40|15432.55|15312.55|15430.02|15310.02|15432.64|15312.64|15429.66|15309.66|10
1623217310000|2021-06-09 05:41:50|15429.56|15309.56|15426.12|15306.12|15429.6|15309.6|15425.99|15305.99|10
1623217320000|2021-06-09 05:42:00|15426.04|15306.04|15420.78|15300.78|15426.04|15306.04|15420.78|15300.78|10
1623217330000|2021-06-09 05:42:10|15420.9|15300.9|15418.22|15298.22|15420.9|15300.9|15418.22|15298.22|10
1623217340000|2021-06-09 05:42:20|15418.19|15298.19|15417.27|15297.27|15418.35|15298.35|15417.26|15297.26|10
1623217350000|2021-06-09 05:42:30|15417.02|15297.02|15416.67|15296.67|15417.48|15297.48|15415.93|15295.93|10
1623217360000|2021-06-09 05:42:40|15416.43|15296.43|15418.28|15298.28|15418.59|15298.59|15415.15|15295.15|10
1623217370000|2021-06-09 05:42:50|15418.38|15298.38|15420.66|15300.66|15420.66|15300.66|15417.28|15297.28|10
1623217380000|2021-06-09 05:43:00|15420.79|15300.79|15424.95|15304.95|15424.95|15304.95|15420.79|15300.79|10
1623217390000|2021-06-09 05:43:10|15425.86|15305.86|15429.36|15309.36|15429.7|15309.7|15425.86|15305.86|10
1623217400000|2021-06-09 05:43:20|15428.69|15308.69|15429.67|15309.67|15429.67|15309.67|15428.56|15308.56|10
1623217410000|2021-06-09 05:43:30|15429.69|15309.69|15427.35|15307.35|15429.69|15309.69|15427.35|15307.35|10
1623217420000|2021-06-09 05:43:40|15427.22|15307.22|15426.7|15306.7|15427.51|15307.51|15425.71|15305.71|10
1623217430000|2021-06-09 05:43:50|15427.03|15307.03|15425.33|15305.33|15427.03|15307.03|15425.14|15305.14|10
1623217440000|2021-06-09 05:44:00|15424.94|15304.94|15425.32|15305.32|15425.32|15305.32|15424.29|15304.29|10
1623217450000|2021-06-09 05:44:10|15425.45|15305.45|15426.46|15306.46|15426.46|15306.46|15424.48|15304.48|10
1623217460000|2021-06-09 05:44:20|15427.17|15307.17|15429.85|15309.85|15430.11|15310.11|15427.17|15307.17|10
1623217470000|2021-06-09 05:44:30|15430.43|15310.43|15433.03|15313.03|15433.03|15313.03|15430.43|15310.43|10
1623217480000|2021-06-09 05:44:40|15433.18|15313.18|15435.76|15315.76|15435.76|15315.76|15433.08|15313.08|10
1623217490000|2021-06-09 05:44:50|15435.92|15315.92|15437.99|15317.99|15438.04|15318.04|15435.92|15315.92|10
1623217500000|2021-06-09 05:45:00|15438.73|15318.73|15441.4|15321.4|15441.4|15321.4|15438.67|15318.67|10
1623217510000|2021-06-09 05:45:10|15441.71|15321.71|15443.08|15323.08|15443.97|15323.97|15441.71|15321.71|10
1623217520000|2021-06-09 05:45:20|15444|15324|15441.16|15321.16|15445.33|15325.33|15441.16|15321.16|10
1623217530000|2021-06-09 05:45:30|15441.77|15321.77|15442.25|15322.25|15444.14|15324.14|15441.77|15321.77|10
1623217540000|2021-06-09 05:45:40|15440.93|15320.93|15437.24|15317.24|15441.16|15321.16|15436.99|15316.99|10
1623217550000|2021-06-09 05:45:50|15437.08|15317.08|15425.78|15305.78|15437.08|15317.08|15425.78|15305.78|10
1623217560000|2021-06-09 05:46:00|15424.76|15304.76|15422.93|15302.93|15424.76|15304.76|15422.1|15302.1|10
1623217570000|2021-06-09 05:46:10|15422.38|15302.38|15420.75|15300.75|15422.45|15302.45|15420.46|15300.46|10
1623217580000|2021-06-09 05:46:20|15420.76|15300.76|15420.88|15300.88|15421.39|15301.39|15420.76|15300.76|10
1623217590000|2021-06-09 05:46:30|15420.68|15300.68|15417.51|15297.51|15420.7|15300.7|15417.51|15297.51|10
1623217600000|2021-06-09 05:46:40|15417.22|15297.22|15414.3|15294.3|15417.51|15297.51|15414.3|15294.3|10
1623217610000|2021-06-09 05:46:50|15414.19|15294.19|15411.39|15291.39|15414.19|15294.19|15411.09|15291.09|10
1623217620000|2021-06-09 05:47:00|15410.86|15290.86|15409.39|15289.39|15410.86|15290.86|15409.39|15289.39|10
1623217630000|2021-06-09 05:47:10|15409.37|15289.37|15406.99|15286.99|15409.37|15289.37|15406.82|15286.82|10
1623217640000|2021-06-09 05:47:20|15405.66|15285.66|15401.07|15281.07|15405.66|15285.66|15400.66|15280.66|10
1623217650000|2021-06-09 05:47:30|15401.29|15281.29|15399.76|15279.76|15401.29|15281.29|15399.55|15279.55|10
1623217660000|2021-06-09 05:47:40|15399.7|15279.7|15399.82|15279.82|15399.82|15279.82|15398.29|15278.29|10
1623217670000|2021-06-09 05:47:50|15399.81|15279.81|15401.97|15281.97|15402.03|15282.03|15399.81|15279.81|10
1623217680000|2021-06-09 05:48:00|15401.9|15281.9|15401.42|15281.42|15402.12|15282.12|15401.42|15281.42|10
1623217690000|2021-06-09 05:48:10|15402.17|15282.17|15400.74|15280.74|15402.68|15282.68|15400.38|15280.38|10
1623217700000|2021-06-09 05:48:20|15400.59|15280.59|15398.98|15278.98|15400.59|15280.59|15398.64|15278.64|10
1623217710000|2021-06-09 05:48:30|15398.71|15278.71|15400.59|15280.59|15400.6|15280.6|15398.71|15278.71|10
1623217720000|2021-06-09 05:48:40|15400.37|15280.37|15398.11|15278.11|15400.37|15280.37|15398.07|15278.07|10
1623217730000|2021-06-09 05:48:50|15397.99|15277.99|15400.09|15280.09|15400.09|15280.09|15397.99|15277.99|9
1623217740000|2021-06-09 05:49:00|15400.34|15280.34|15402.08|15282.08|15402.08|15282.08|15400.21|15280.21|10
1623217750000|2021-06-09 05:49:10|15402.63|15282.63|15404.78|15284.78|15405.22|15285.22|15402.63|15282.63|10
1623217760000|2021-06-09 05:49:20|15404.1|15284.1|15403.8|15283.8|15404.59|15284.59|15403.42|15283.42|10
1623217770000|2021-06-09 05:49:30|15404.39|15284.39|15407.37|15287.37|15407.64|15287.64|15404.39|15284.39|10
1623217780000|2021-06-09 05:49:40|15407.89|15287.89|15408.25|15288.25|15409.53|15289.53|15407.89|15287.89|10
1623217790000|2021-06-09 05:49:50|15407.77|15287.77|15407.51|15287.51|15408.13|15288.13|15407.15|15287.15|9
1623217800000|2021-06-09 05:50:00|15407.55|15287.55|15409.62|15289.62|15409.66|15289.66|15407.55|15287.55|10
1623217810000|2021-06-09 05:50:10|15409.73|15289.73|15410.95|15290.95|15410.95|15290.95|15409.73|15289.73|10
1623217820000|2021-06-09 05:50:20|15410.18|15290.18|15405.15|15285.15|15410.18|15290.18|15405.15|15285.15|10
1623217830000|2021-06-09 05:50:30|15404.75|15284.75|15402.96|15282.96|15404.75|15284.75|15402.86|15282.86|9
1623217840000|2021-06-09 05:50:40|15402.81|15282.81|15400.24|15280.24|15402.81|15282.81|15400.24|15280.24|9
1623217850000|2021-06-09 05:50:50|15400.02|15280.02|15396.73|15276.73|15400.02|15280.02|15396.73|15276.73|10
1623217860000|2021-06-09 05:51:00|15396.29|15276.29|15391.76|15271.76|15396.29|15276.29|15391.76|15271.76|10
1623217870000|2021-06-09 05:51:10|15391.28|15271.28|15391.44|15271.44|15392.12|15272.12|15389.93|15269.93|10
1623217880000|2021-06-09 05:51:20|15391.45|15271.45|15397.6|15277.6|15397.6|15277.6|15391.45|15271.45|10
1623217890000|2021-06-09 05:51:30|15398.1|15278.1|15404.24|15284.24|15404.24|15284.24|15398.1|15278.1|10
1623217900000|2021-06-09 05:51:40|15404.61|15284.61|15407.7|15287.7|15407.7|15287.7|15404.56|15284.56|10
1623217910000|2021-06-09 05:51:50|15407.86|15287.86|15411.17|15291.17|15411.17|15291.17|15407.86|15287.86|10
1623217920000|2021-06-09 05:52:00|15411.28|15291.28|15411.47|15291.47|15411.57|15291.57|15411.09|15291.09|10
1623217930000|2021-06-09 05:52:10|15413.22|15293.22|15412.76|15292.76|15413.4|15293.4|15411.95|15291.95|10
1623217940000|2021-06-09 05:52:20|15413.36|15293.36|15412.58|15292.58|15413.36|15293.36|15412.5|15292.5|9
1623217950000|2021-06-09 05:52:30|15412.78|15292.78|15411.75|15291.75|15412.97|15292.97|15411.75|15291.75|10
1623217960000|2021-06-09 05:52:40|15411.46|15291.46|15409.55|15289.55|15411.68|15291.68|15409.55|15289.55|10
1623217970000|2021-06-09 05:52:50|15409.45|15289.45|15408.84|15288.84|15409.45|15289.45|15408.27|15288.27|10
1623217980000|2021-06-09 05:53:00|15409.39|15289.39|15410.09|15290.09|15410.39|15290.39|15409.39|15289.39|9
1623217990000|2021-06-09 05:53:10|15409.48|15289.48|15409.42|15289.42|15409.77|15289.77|15409.15|15289.15|10
1623218000000|2021-06-09 05:53:20|15410.85|15290.85|15413.1|15293.1|15413.1|15293.1|15410.02|15290.02|10
1623218010000|2021-06-09 05:53:30|15413.33|15293.33|15414.54|15294.54|15414.54|15294.54|15413.33|15293.33|10
1623218020000|2021-06-09 05:53:40|15414.59|15294.59|15417.72|15297.72|15417.72|15297.72|15414.59|15294.59|10
1623218030000|2021-06-09 05:53:50|15417.47|15297.47|15417.25|15297.25|15417.74|15297.74|15415.86|15295.86|10
1623218040000|2021-06-09 05:54:00|15418.54|15298.54|15418.11|15298.11|15418.83|15298.83|15418.11|15298.11|10
1623218050000|2021-06-09 05:54:10|15418.73|15298.73|15418.03|15298.03|15419.33|15299.33|15418.03|15298.03|10
1623218060000|2021-06-09 05:54:20|15417.75|15297.75|15415.39|15295.39|15417.75|15297.75|15415.39|15295.39|10
1623218070000|2021-06-09 05:54:30|15415.86|15295.86|15415.11|15295.11|15415.86|15295.86|15414.61|15294.61|9
1623218080000|2021-06-09 05:54:40|15414.74|15294.74|15413.61|15293.61|15414.74|15294.74|15413.61|15293.61|9
1623218090000|2021-06-09 05:54:50|15412.89|15292.89|15412.25|15292.25|15412.95|15292.95|15412.2|15292.2|10
1623218100000|2021-06-09 05:55:00|15412.32|15292.32|15409.31|15289.31|15413.01|15293.01|15409.31|15289.31|10
1623218110000|2021-06-09 05:55:10|15408.35|15288.35|15403.71|15283.71|15408.35|15288.35|15403.71|15283.71|9
1623218120000|2021-06-09 05:55:20|15404.12|15284.12|15406.8|15286.8|15406.8|15286.8|15403.94|15283.94|10
1623218130000|2021-06-09 05:55:30|15407.2|15287.2|15407.03|15287.03|15407.58|15287.58|15406.53|15286.53|9
1623218140000|2021-06-09 05:55:40|15406.93|15286.93|15407.05|15287.05|15407.3|15287.3|15406.24|15286.24|9
1623218150000|2021-06-09 05:55:50|15408.02|15288.02|15407.68|15287.68|15408.92|15288.92|15407.68|15287.68|10
1623218160000|2021-06-09 05:56:00|15406.72|15286.72|15406.18|15286.18|15406.72|15286.72|15406.01|15286.01|10
1623218170000|2021-06-09 05:56:10|15406.39|15286.39|15407.08|15287.08|15407.17|15287.17|15406.39|15286.39|9
1623218180000|2021-06-09 05:56:20|15407.62|15287.62|15411.58|15291.58|15411.68|15291.68|15407.62|15287.62|10
1623218190000|2021-06-09 05:56:30|15411.65|15291.65|15414.04|15294.04|15414.04|15294.04|15411.65|15291.65|10
1623218200000|2021-06-09 05:56:40|15414.3|15294.3|15414.59|15294.59|15414.81|15294.81|15413.93|15293.93|10
1623218210000|2021-06-09 05:56:50|15415.14|15295.14|15417.03|15297.03|15417.03|15297.03|15414.77|15294.77|9
1623218220000|2021-06-09 05:57:00|15417.39|15297.39|15418.39|15298.39|15418.6|15298.6|15417.35|15297.35|10
1623218230000|2021-06-09 05:57:10|15418.75|15298.75|15420.97|15300.97|15421.65|15301.65|15418.75|15298.75|10
1623218240000|2021-06-09 05:57:20|15420.47|15300.47|15420.88|15300.88|15421.24|15301.24|15419.68|15299.68|10
1623218250000|2021-06-09 05:57:30|15420.7|15300.7|15422.26|15302.26|15422.26|15302.26|15420.7|15300.7|10
1623218260000|2021-06-09 05:57:40|15421.71|15301.71|15421.04|15301.04|15421.72|15301.72|15421.03|15301.03|9
1623218270000|2021-06-09 05:57:50|15421.57|15301.57|15421.12|15301.12|15421.79|15301.79|15421.02|15301.02|10
1623218280000|2021-06-09 05:58:00|15422.04|15302.04|15424.54|15304.54|15424.54|15304.54|15421.77|15301.77|10
1623218290000|2021-06-09 05:58:10|15423.91|15303.91|15419.11|15299.11|15423.91|15303.91|15418.68|15298.68|10
1623218300000|2021-06-09 05:58:20|15419.6|15299.6|15420.79|15300.79|15420.79|15300.79|15419.6|15299.6|10
1623218310000|2021-06-09 05:58:30|15420.67|15300.67|15420.31|15300.31|15420.98|15300.98|15420.31|15300.31|10
1623218320000|2021-06-09 05:58:40|15420.11|15300.11|15417.05|15297.05|15420.11|15300.11|15417.05|15297.05|10
1623218330000|2021-06-09 05:58:50|15417.99|15297.99|15419.35|15299.35|15419.35|15299.35|15417.97|15297.97|10
1623218340000|2021-06-09 05:59:00|15419.66|15299.66|15418.24|15298.24|15419.66|15299.66|15417.97|15297.97|10
1623218350000|2021-06-09 05:59:10|15418.2|15298.2|15419.28|15299.28|15419.28|15299.28|15417.2|15297.2|9
1623218360000|2021-06-09 05:59:20|15420.14|15300.14|15420.45|15300.45|15420.45|15300.45|15419.6|15299.6|10
1623218370000|2021-06-09 05:59:30|15420.33|15300.33|15420.76|15300.76|15420.76|15300.76|15419.71|15299.71|10
1623218380000|2021-06-09 05:59:40|15420.4|15300.4|15421.94|15301.94|15422.04|15302.04|15420.4|15300.4|10
1623218390000|2021-06-09 05:59:50|15422.78|15302.78|15423.65|15303.65|15424.76|15304.76|15422.78|15302.78|10
1623218400000|2021-06-09 06:00:00|15424.1|15304.1|15421.81|15301.81|15424.9|15304.9|15421.81|15301.81|10
1623218410000|2021-06-09 06:00:10|15421.82|15301.82|15422.63|15302.63|15423.25|15303.25|15421.82|15301.82|8
1623218420000|2021-06-09 06:00:20|15422.74|15302.74|15418.94|15298.94|15422.74|15302.74|15418.94|15298.94|10
1623218430000|2021-06-09 06:00:30|15418.55|15298.55|15414.3|15294.3|15418.55|15298.55|15414.3|15294.3|10
1623218440000|2021-06-09 06:00:40|15414.09|15294.09|15411.39|15291.39|15414.09|15294.09|15411.39|15291.39|10
1623218450000|2021-06-09 06:00:50|15411.41|15291.41|15410.08|15290.08|15412.11|15292.11|15410.08|15290.08|10
1623218460000|2021-06-09 06:01:00|15409.97|15289.97|15408.38|15288.38|15409.97|15289.97|15407.67|15287.67|10
1623218470000|2021-06-09 06:01:10|15408.51|15288.51|15408.29|15288.29|15408.91|15288.91|15407.86|15287.86|10
1623218480000|2021-06-09 06:01:20|15406.31|15286.31|15409.51|15289.51|15409.51|15289.51|15406.31|15286.31|10
1623218490000|2021-06-09 06:01:30|15409.77|15289.77|15408.97|15288.97|15409.77|15289.77|15408.76|15288.76|9
1623218500000|2021-06-09 06:01:40|15408.59|15288.59|15406.24|15286.24|15408.59|15288.59|15406.24|15286.24|10
1623218510000|2021-06-09 06:01:50|15405.99|15285.99|15404.45|15284.45|15406.31|15286.31|15404.45|15284.45|10
1623218520000|2021-06-09 06:02:00|15404.21|15284.21|15400.77|15280.77|15404.21|15284.21|15400.77|15280.77|10
1623218530000|2021-06-09 06:02:10|15400.18|15280.18|15396.55|15276.55|15400.5|15280.5|15396.55|15276.55|10
1623218540000|2021-06-09 06:02:20|15396.61|15276.61|15395.28|15275.28|15396.61|15276.61|15394.97|15274.97|9
1623218550000|2021-06-09 06:02:30|15395.07|15275.07|15394.96|15274.96|15395.39|15275.39|15394.55|15274.55|9
1623218560000|2021-06-09 06:02:40|15395.28|15275.28|15394.35|15274.35|15396.28|15276.28|15394.35|15274.35|10
1623218570000|2021-06-09 06:02:50|15393.71|15273.71|15394.4|15274.4|15394.71|15274.71|15393.71|15273.71|10
1623218580000|2021-06-09 06:03:00|15394.66|15274.66|15393.98|15273.98|15394.87|15274.87|15393.98|15273.98|10
1623218590000|2021-06-09 06:03:10|15393.71|15273.71|15395.39|15275.39|15395.39|15275.39|15393.71|15273.71|10
1623218600000|2021-06-09 06:03:20|15395.89|15275.89|15400.21|15280.21|15400.21|15280.21|15395.89|15275.89|10
1623218610000|2021-06-09 06:03:30|15400.25|15280.25|15403.39|15283.39|15403.9|15283.9|15400.25|15280.25|10
1623218620000|2021-06-09 06:03:40|15403.24|15283.24|15402.2|15282.2|15403.24|15283.24|15400.13|15280.13|10
1623218630000|2021-06-09 06:03:50|15402.69|15282.69|15409.68|15289.68|15409.75|15289.75|15402.69|15282.69|10
1623218640000|2021-06-09 06:04:00|15411.41|15291.41|15413.39|15293.39|15413.39|15293.39|15411.41|15291.41|10
1623218650000|2021-06-09 06:04:10|15413.8|15293.8|15422.27|15302.27|15422.27|15302.27|15413.8|15293.8|10
1623218660000|2021-06-09 06:04:20|15425.36|15305.36|15424.02|15304.02|15426.55|15306.55|15424.02|15304.02|10
1623218670000|2021-06-09 06:04:30|15423.82|15303.82|15422.18|15302.18|15423.85|15303.85|15422.18|15302.18|10
1623218680000|2021-06-09 06:04:40|15422.34|15302.34|15422.41|15302.41|15423.04|15303.04|15421.86|15301.86|10
1623218690000|2021-06-09 06:04:50|15421.41|15301.41|15418.11|15298.11|15421.41|15301.41|15417.3|15297.3|10
1623218700000|2021-06-09 06:05:00|15417.04|15297.04|15415.86|15295.86|15417.04|15297.04|15414.62|15294.62|10
1623218710000|2021-06-09 06:05:10|15415.99|15295.99|15413.3|15293.3|15416.3|15296.3|15413.3|15293.3|10
1623218720000|2021-06-09 06:05:20|15411.77|15291.77|15408.25|15288.25|15411.77|15291.77|15408.25|15288.25|9
1623218730000|2021-06-09 06:05:30|15407.81|15287.81|15405.16|15285.16|15407.81|15287.81|15404.61|15284.61|10
1623218740000|2021-06-09 06:05:40|15406.14|15286.14|15406.4|15286.4|15407.11|15287.11|15405.71|15285.71|10
1623218750000|2021-06-09 06:05:50|15404.92|15284.92|15402.25|15282.25|15404.92|15284.92|15402.25|15282.25|9
1623218760000|2021-06-09 06:06:00|15401.92|15281.92|15396.88|15276.88|15402.74|15282.74|15396.88|15276.88|10
1623218770000|2021-06-09 06:06:10|15396.96|15276.96|15398.65|15278.65|15399.28|15279.28|15396.3|15276.3|10
1623218780000|2021-06-09 06:06:20|15398.42|15278.42|15398.64|15278.64|15399.6|15279.6|15398.3|15278.3|10
1623218790000|2021-06-09 06:06:30|15398.36|15278.36|15396.95|15276.95|15398.36|15278.36|15396.82|15276.82|10
1623218800000|2021-06-09 06:06:40|15396.53|15276.53|15394.36|15274.36|15396.53|15276.53|15394.36|15274.36|10
1623218810000|2021-06-09 06:06:50|15394.32|15274.32|15391.22|15271.22|15394.32|15274.32|15391.22|15271.22|10
1623218820000|2021-06-09 06:07:00|15390.97|15270.97|15393.68|15273.68|15393.73|15273.73|15390.58|15270.58|10
1623218830000|2021-06-09 06:07:10|15393.83|15273.83|15391.12|15271.12|15393.83|15273.83|15390.72|15270.72|10
1623218840000|2021-06-09 06:07:20|15391.14|15271.14|15389.43|15269.43|15391.35|15271.35|15389.3|15269.3|10
1623218850000|2021-06-09 06:07:30|15389.31|15269.31|15388.9|15268.9|15389.31|15269.31|15387.83|15267.83|10
1623218860000|2021-06-09 06:07:40|15389.04|15269.04|15389.12|15269.12|15389.24|15269.24|15388.94|15268.94|9
1623218870000|2021-06-09 06:07:50|15389.15|15269.15|15389.88|15269.88|15390.44|15270.44|15389.15|15269.15|9
1623218880000|2021-06-09 06:08:00|15389.93|15269.93|15391.33|15271.33|15391.44|15271.44|15389.93|15269.93|9
1623218890000|2021-06-09 06:08:10|15391.35|15271.35|15391.86|15271.86|15392.7|15272.7|15390.9|15270.9|10
1623218900000|2021-06-09 06:08:20|15392.2|15272.2|15396.18|15276.18|15396.18|15276.18|15392.2|15272.2|9
1623218910000|2021-06-09 06:08:30|15395.84|15275.84|15394.43|15274.43|15395.84|15275.84|15393.52|15273.52|10
1623218920000|2021-06-09 06:08:40|15394.65|15274.65|15392.09|15272.09|15395.5|15275.5|15392.09|15272.09|10
1623218930000|2021-06-09 06:08:50|15391.88|15271.88|15391.13|15271.13|15391.88|15271.88|15389.95|15269.95|10
1623218940000|2021-06-09 06:09:00|15391.09|15271.09|15393.41|15273.41|15393.66|15273.66|15391.09|15271.09|10
1623218950000|2021-06-09 06:09:10|15392.69|15272.69|15393.26|15273.26|15393.78|15273.78|15392.6|15272.6|9
1623218960000|2021-06-09 06:09:20|15393.24|15273.24|15396.16|15276.16|15396.16|15276.16|15393.24|15273.24|10
1623218970000|2021-06-09 06:09:30|15396.42|15276.42|15398.21|15278.21|15398.21|15278.21|15395.93|15275.93|10
1623218980000|2021-06-09 06:09:40|15398.46|15278.46|15400.75|15280.75|15400.75|15280.75|15398.38|15278.38|10
1623218990000|2021-06-09 06:09:50|15400.55|15280.55|15401.91|15281.91|15401.91|15281.91|15400.55|15280.55|9
1623219000000|2021-06-09 06:10:00|15402.91|15282.91|15404.2|15284.2|15404.2|15284.2|15402.91|15282.91|10
1623219010000|2021-06-09 06:10:10|15403.81|15283.81|15404.66|15284.66|15404.66|15284.66|15403.52|15283.52|9
1623219020000|2021-06-09 06:10:20|15405.36|15285.36|15406.26|15286.26|15406.65|15286.65|15405.36|15285.36|10
1623219030000|2021-06-09 06:10:30|15406.34|15286.34|15407.68|15287.68|15407.83|15287.83|15406.34|15286.34|9
1623219040000|2021-06-09 06:10:40|15407.48|15287.48|15410.92|15290.92|15410.92|15290.92|15406.98|15286.98|10
1623219050000|2021-06-09 06:10:50|15410.78|15290.78|15412.18|15292.18|15412.44|15292.44|15410.78|15290.78|10
1623219060000|2021-06-09 06:11:00|15411.7|15291.7|15410.66|15290.66|15411.93|15291.93|15410.13|15290.13|10
1623219070000|2021-06-09 06:11:10|15410.8|15290.8|15409.05|15289.05|15410.8|15290.8|15408.52|15288.52|8
1623219080000|2021-06-09 06:11:20|15409.15|15289.15|15409.88|15289.88|15409.96|15289.96|15409.1|15289.1|10
1623219090000|2021-06-09 06:11:30|15410.15|15290.15|15409.59|15289.59|15410.15|15290.15|15409.02|15289.02|9
1623219100000|2021-06-09 06:11:40|15409.6|15289.6|15409.64|15289.64|15409.71|15289.71|15409.24|15289.24|10
1623219110000|2021-06-09 06:11:50|15409.44|15289.44|15407.88|15287.88|15409.44|15289.44|15407.27|15287.27|8
1623219120000|2021-06-09 06:12:00|15407.16|15287.16|15407.72|15287.72|15407.72|15287.72|15407.16|15287.16|10
1623219130000|2021-06-09 06:12:10|15408.46|15288.46|15411.36|15291.36|15411.36|15291.36|15408.46|15288.46|10
1623219140000|2021-06-09 06:12:20|15412.16|15292.16|15414.65|15294.65|15414.65|15294.65|15411.9|15291.9|9
1623219150000|2021-06-09 06:12:30|15414.81|15294.81|15417.07|15297.07|15417.15|15297.15|15414.81|15294.81|10
1623219160000|2021-06-09 06:12:40|15417.51|15297.51|15420.15|15300.15|15420.24|15300.24|15417.51|15297.51|10
1623219170000|2021-06-09 06:12:50|15420.46|15300.46|15424.49|15304.49|15424.49|15304.49|15420.46|15300.46|9
1623219180000|2021-06-09 06:13:00|15425.52|15305.52|15429.02|15309.02|15429.37|15309.37|15425.52|15305.52|10
1623219190000|2021-06-09 06:13:10|15429.95|15309.95|15438.54|15318.54|15438.54|15318.54|15429.48|15309.48|10
1623219200000|2021-06-09 06:13:20|15438.85|15318.85|15443.25|15323.25|15443.25|15323.25|15438.85|15318.85|10
1623219210000|2021-06-09 06:13:30|15444.09|15324.09|15453.09|15333.09|15453.09|15333.09|15444.09|15324.09|10
1623219220000|2021-06-09 06:13:40|15453.3|15333.3|15456.14|15336.14|15460.34|15340.34|15453.3|15333.3|10
1623219230000|2021-06-09 06:13:50|15457.87|15337.87|15463.89|15343.89|15463.89|15343.89|15457.87|15337.87|10
1623219240000|2021-06-09 06:14:00|15464.36|15344.36|15460.53|15340.53|15464.69|15344.69|15459.87|15339.87|10
1623219250000|2021-06-09 06:14:10|15459.57|15339.57|15450.72|15330.72|15459.57|15339.57|15450.72|15330.72|10
1623219260000|2021-06-09 06:14:20|15448.75|15328.75|15444.65|15324.65|15448.75|15328.75|15444.61|15324.61|10
1623219270000|2021-06-09 06:14:30|15444.4|15324.4|15440.29|15320.29|15444.73|15324.73|15440.29|15320.29|10
1623219280000|2021-06-09 06:14:40|15439.52|15319.52|15431.43|15311.43|15439.52|15319.52|15430.97|15310.97|10
1623219290000|2021-06-09 06:14:50|15431.85|15311.85|15428.97|15308.97|15431.85|15311.85|15428.46|15308.46|10
1623219300000|2021-06-09 06:15:00|15428.95|15308.95|15431.1|15311.1|15431.1|15311.1|15428.74|15308.74|10
1623219310000|2021-06-09 06:15:10|15431.22|15311.22|15431.31|15311.31|15431.34|15311.34|15430.54|15310.54|10
1623219320000|2021-06-09 06:15:20|15431.28|15311.28|15430.42|15310.42|15431.28|15311.28|15430.15|15310.15|10
1623219330000|2021-06-09 06:15:30|15429.95|15309.95|15431.79|15311.79|15431.79|15311.79|15429.95|15309.95|9
1623219340000|2021-06-09 06:15:40|15432.3|15312.3|15442.72|15322.72|15442.72|15322.72|15432.14|15312.14|10
1623219350000|2021-06-09 06:15:50|15442.29|15322.29|15449.93|15329.93|15449.93|15329.93|15442.29|15322.29|10
1623219360000|2021-06-09 06:16:00|15451.3|15331.3|15457.88|15337.88|15457.97|15337.97|15451.3|15331.3|10
1623219370000|2021-06-09 06:16:10|15459.3|15339.3|15469.56|15349.56|15469.56|15349.56|15459.25|15339.25|10
1623219380000|2021-06-09 06:16:20|15470.08|15350.08|15472.58|15352.58|15472.85|15352.85|15470.08|15350.08|10
1623219390000|2021-06-09 06:16:30|15472.47|15352.47|15475.55|15355.55|15475.55|15355.55|15471.73|15351.73|10
1623219400000|2021-06-09 06:16:40|15477.19|15357.19|15491.36|15371.36|15491.36|15371.36|15477.19|15357.19|10
1623219410000|2021-06-09 06:16:50|15498.27|15378.27|15497.92|15377.92|15499.91|15379.91|15497.92|15377.92|10
1623219420000|2021-06-09 06:17:00|15497.81|15377.81|15497.16|15377.16|15501.89|15381.89|15497.16|15377.16|10
1623219430000|2021-06-09 06:17:10|15495.51|15375.51|15487.59|15367.59|15495.51|15375.51|15487.21|15367.21|10
1623219440000|2021-06-09 06:17:20|15487.49|15367.49|15490.93|15370.93|15491.44|15371.44|15487.49|15367.49|9
1623219450000|2021-06-09 06:17:30|15490.95|15370.95|15501.82|15381.82|15501.82|15381.82|15490.95|15370.95|10
1623219460000|2021-06-09 06:17:40|15503.08|15383.08|15510.6|15390.6|15510.6|15390.6|15503.08|15383.08|10
1623219470000|2021-06-09 06:17:50|15514.03|15394.03|15518.64|15398.64|15519.03|15399.03|15514.03|15394.03|10
1623219480000|2021-06-09 06:18:00|15518.26|15398.26|15519.3|15399.3|15519.85|15399.85|15518.25|15398.25|10
1623219490000|2021-06-09 06:18:10|15518.94|15398.94|15516.63|15396.63|15518.94|15398.94|15516.63|15396.63|10
1623219500000|2021-06-09 06:18:20|15516.36|15396.36|15519.76|15399.76|15520.17|15400.17|15516.36|15396.36|10
1623219510000|2021-06-09 06:18:30|15519.47|15399.47|15517.85|15397.85|15519.98|15399.98|15517.85|15397.85|10
1623219520000|2021-06-09 06:18:40|15517.76|15397.76|15518.45|15398.45|15519.1|15399.1|15517.76|15397.76|10
1623219530000|2021-06-09 06:18:50|15518.51|15398.51|15521.01|15401.01|15522.81|15402.81|15518.51|15398.51|10
1623219540000|2021-06-09 06:19:00|15520.68|15400.68|15517.62|15397.62|15520.68|15400.68|15517.62|15397.62|10
1623219550000|2021-06-09 06:19:10|15517.16|15397.16|15508.93|15388.93|15517.16|15397.16|15508.93|15388.93|10
1623219560000|2021-06-09 06:19:20|15508.06|15388.06|15507.74|15387.74|15508.06|15388.06|15507.22|15387.22|10
1623219570000|2021-06-09 06:19:30|15508.92|15388.92|15512.28|15392.28|15512.28|15392.28|15508.75|15388.75|10
1623219580000|2021-06-09 06:19:40|15512.19|15392.19|15515.31|15395.31|15515.31|15395.31|15512.19|15392.19|9
1623219590000|2021-06-09 06:19:50|15516.31|15396.31|15519.71|15399.71|15519.71|15399.71|15516.31|15396.31|9
1623219600000|2021-06-09 06:20:00|15519.77|15399.77|15517.17|15397.17|15519.77|15399.77|15517.17|15397.17|10
1623219610000|2021-06-09 06:20:10|15517.16|15397.16|15515.09|15395.09|15517.16|15397.16|15515.09|15395.09|10
1623219620000|2021-06-09 06:20:20|15514.71|15394.71|15512.33|15392.33|15514.71|15394.71|15512.33|15392.33|10
1623219630000|2021-06-09 06:20:30|15511.31|15391.31|15512.39|15392.39|15512.59|15392.59|15510.4|15390.4|10
1623219640000|2021-06-09 06:20:40|15512.4|15392.4|15511.98|15391.98|15512.65|15392.65|15511.05|15391.05|9
1623219650000|2021-06-09 06:20:50|15512.19|15392.19|15513.46|15393.46|15513.46|15393.46|15511.35|15391.35|10
1623219660000|2021-06-09 06:21:00|15514.46|15394.46|15515.7|15395.7|15515.7|15395.7|15514.46|15394.46|10
1623219670000|2021-06-09 06:21:10|15515.48|15395.48|15513.15|15393.15|15515.48|15395.48|15513.04|15393.04|10
1623219680000|2021-06-09 06:21:20|15511.76|15391.76|15511.2|15391.2|15511.76|15391.76|15510.48|15390.48|10
1623219690000|2021-06-09 06:21:30|15510.82|15390.82|15509.47|15389.47|15510.82|15390.82|15509.44|15389.44|10
1623219700000|2021-06-09 06:21:40|15509.86|15389.86|15511.24|15391.24|15511.58|15391.58|15509.86|15389.86|10
1623219710000|2021-06-09 06:21:50|15511.89|15391.89|15515.35|15395.35|15515.35|15395.35|15511.89|15391.89|10
1623219720000|2021-06-09 06:22:00|15515.36|15395.36|15516.8|15396.8|15517.3|15397.3|15515.36|15395.36|10
1623219730000|2021-06-09 06:22:10|15516.91|15396.91|15516.65|15396.65|15516.91|15396.91|15515.64|15395.64|10
1623219740000|2021-06-09 06:22:20|15517.29|15397.29|15519.44|15399.44|15520.28|15400.28|15517.29|15397.29|10
1623219750000|2021-06-09 06:22:30|15521.27|15401.27|15521.21|15401.21|15522.5|15402.5|15521.21|15401.21|10
1623219760000|2021-06-09 06:22:40|15521.62|15401.62|15520.95|15400.95|15521.62|15401.62|15520.56|15400.56|10
1623219770000|2021-06-09 06:22:50|15521.93|15401.93|15522.65|15402.65|15522.65|15402.65|15521.21|15401.21|10
1623219780000|2021-06-09 06:23:00|15523|15403|15536.95|15416.95|15536.95|15416.95|15523|15403|10
1623219790000|2021-06-09 06:23:10|15539.17|15419.17|15546.74|15426.74|15546.74|15426.74|15539.17|15419.17|10
1623219800000|2021-06-09 06:23:20|15546.86|15426.86|15553.93|15433.93|15553.93|15433.93|15546.86|15426.86|9
1623219810000|2021-06-09 06:23:30|15554.93|15434.93|15568.29|15448.29|15568.29|15448.29|15553.81|15433.81|10
1623219820000|2021-06-09 06:23:40|15568.13|15448.13|15569.2|15449.2|15569.2|15449.2|15565.96|15445.96|10
1623219830000|2021-06-09 06:23:50|15569.41|15449.41|15577.49|15457.49|15577.49|15457.49|15569.33|15449.33|10
1623219840000|2021-06-09 06:24:00|15578.4|15458.4|15586.31|15466.31|15586.31|15466.31|15577.74|15457.74|10
1623219850000|2021-06-09 06:24:10|15586.28|15466.28|15591.96|15471.96|15591.96|15471.96|15586.28|15466.28|10
1623219860000|2021-06-09 06:24:20|15593.37|15473.37|15597.47|15477.47|15599.05|15479.05|15593.37|15473.37|10
1623219870000|2021-06-09 06:24:30|15597.91|15477.91|15598.18|15478.18|15599.02|15479.02|15597.6|15477.6|10
1623219880000|2021-06-09 06:24:40|15597.87|15477.87|15596.72|15476.72|15598.91|15478.91|15596.72|15476.72|10
1623219890000|2021-06-09 06:24:50|15600.12|15480.12|15601.6|15481.6|15604.63|15484.63|15599.61|15479.61|10
1623219900000|2021-06-09 06:25:00|15600.74|15480.74|15593.79|15473.79|15600.74|15480.74|15593.79|15473.79|10
1623219910000|2021-06-09 06:25:10|15593.76|15473.76|15591.62|15471.62|15595.14|15475.14|15591.62|15471.62|10
1623219920000|2021-06-09 06:25:20|15591.46|15471.46|15588.47|15468.47|15591.46|15471.46|15587.76|15467.76|10
1623219930000|2021-06-09 06:25:30|15587.15|15467.15|15588.57|15468.57|15588.57|15468.57|15586.43|15466.43|10
1623219940000|2021-06-09 06:25:40|15589.21|15469.21|15594.94|15474.94|15594.96|15474.96|15589.17|15469.17|10
1623219950000|2021-06-09 06:25:50|15595.89|15475.89|15601.14|15481.14|15601.14|15481.14|15595.89|15475.89|10
1623219960000|2021-06-09 06:26:00|15601.12|15481.12|15611.25|15491.25|15611.25|15491.25|15601.12|15481.12|10
1623219970000|2021-06-09 06:26:10|15610.92|15490.92|15609.67|15489.67|15611.52|15491.52|15609.67|15489.67|10
1623219980000|2021-06-09 06:26:20|15609.39|15489.39|15612.62|15492.62|15612.91|15492.91|15609.39|15489.39|9
1623219990000|2021-06-09 06:26:30|15613.27|15493.27|15616.59|15496.59|15616.59|15496.59|15613.27|15493.27|10
1623220000000|2021-06-09 06:26:40|15619.74|15499.74|15624.79|15504.79|15624.87|15504.87|15619.74|15499.74|10
1623220010000|2021-06-09 06:26:50|15624.8|15504.8|15622.17|15502.17|15624.8|15504.8|15622.17|15502.17|10
1623220020000|2021-06-09 06:27:00|15621.57|15501.57|15621.69|15501.69|15621.85|15501.85|15621.31|15501.31|10
1623220030000|2021-06-09 06:27:10|15621.49|15501.49|15614.58|15494.58|15621.49|15501.49|15614.58|15494.58|10
1623220040000|2021-06-09 06:27:20|15614.22|15494.22|15613.07|15493.07|15614.91|15494.91|15612.63|15492.63|10
1623220050000|2021-06-09 06:27:30|15613.26|15493.26|15612.46|15492.46|15613.26|15493.26|15612.01|15492.01|10
1623220060000|2021-06-09 06:27:40|15611.89|15491.89|15610.08|15490.08|15611.93|15491.93|15609.24|15489.24|10
1623220070000|2021-06-09 06:27:50|15610.37|15490.37|15613.21|15493.21|15613.21|15493.21|15610.37|15490.37|9
1623220080000|2021-06-09 06:28:00|15613.19|15493.19|15612.79|15492.79|15613.19|15493.19|15612.55|15492.55|10
1623220090000|2021-06-09 06:28:10|15612.51|15492.51|15608.2|15488.2|15612.51|15492.51|15608.03|15488.03|10
1623220100000|2021-06-09 06:28:20|15607.96|15487.96|15603.66|15483.66|15607.96|15487.96|15603.66|15483.66|10
1623220110000|2021-06-09 06:28:30|15603.21|15483.21|15604.6|15484.6|15604.81|15484.81|15602.98|15482.98|10
1623220120000|2021-06-09 06:28:40|15603.67|15483.67|15600.43|15480.43|15603.67|15483.67|15600.2|15480.2|10
1623220130000|2021-06-09 06:28:50|15600.37|15480.37|15602.51|15482.51|15602.88|15482.88|15600.03|15480.03|10
1623220140000|2021-06-09 06:29:00|15602.74|15482.74|15607.19|15487.19|15607.19|15487.19|15602.74|15482.74|10
1623220150000|2021-06-09 06:29:10|15606.96|15486.96|15603.75|15483.75|15607.54|15487.54|15603.75|15483.75|10
1623220160000|2021-06-09 06:29:20|15603.12|15483.12|15611.17|15491.17|15611.17|15491.17|15597.24|15477.24|10
1623220170000|2021-06-09 06:29:30|15610.82|15490.82|15627.57|15507.57|15627.57|15507.57|15610.82|15490.82|10
1623220180000|2021-06-09 06:29:40|15627.71|15507.71|15646.23|15526.23|15646.23|15526.23|15627.71|15507.71|10
1623220190000|2021-06-09 06:29:50|15655.28|15535.28|15671.08|15551.08|15672.43|15552.43|15655.28|15535.28|10
1623220200000|2021-06-09 06:30:00|15670.93|15550.93|15669.77|15549.77|15670.99|15550.99|15668.28|15548.28|10
1623220210000|2021-06-09 06:30:10|15669.53|15549.53|15662.1|15542.1|15669.53|15549.53|15661.8|15541.8|10
1623220220000|2021-06-09 06:30:20|15662.78|15542.78|15656.67|15536.67|15662.78|15542.78|15656.67|15536.67|10
1623220230000|2021-06-09 06:30:30|15656.53|15536.53|15656.61|15536.61|15657.65|15537.65|15655.52|15535.52|10
1623220240000|2021-06-09 06:30:40|15656.19|15536.19|15649.46|15529.46|15656.19|15536.19|15649.46|15529.46|10
1623220250000|2021-06-09 06:30:50|15647.89|15527.89|15640.12|15520.12|15647.89|15527.89|15640.12|15520.12|10
1623220260000|2021-06-09 06:31:00|15640.47|15520.47|15636.07|15516.07|15640.47|15520.47|15635.62|15515.62|10
1623220270000|2021-06-09 06:31:10|15635.25|15515.25|15630.02|15510.02|15635.25|15515.25|15630.02|15510.02|10
1623220280000|2021-06-09 06:31:20|15628.49|15508.49|15620.5|15500.5|15628.49|15508.49|15620.5|15500.5|10
1623220290000|2021-06-09 06:31:30|15620.62|15500.62|15618.58|15498.58|15621.56|15501.56|15618.4|15498.4|10
1623220300000|2021-06-09 06:31:40|15619.19|15499.19|15618.64|15498.64|15619.45|15499.45|15617.69|15497.69|10
1623220310000|2021-06-09 06:31:50|15618.05|15498.05|15616.08|15496.08|15618.05|15498.05|15615.34|15495.34|10
1623220320000|2021-06-09 06:32:00|15615.82|15495.82|15614.51|15494.51|15615.82|15495.82|15613.48|15493.48|10
1623220330000|2021-06-09 06:32:10|15614.12|15494.12|15613.33|15493.33|15614.42|15494.42|15612.29|15492.29|10
1623220340000|2021-06-09 06:32:20|15615.59|15495.59|15622.81|15502.81|15623.95|15503.95|15615.59|15495.59|10
1623220350000|2021-06-09 06:32:30|15622.9|15502.9|15625.04|15505.04|15625.98|15505.98|15622.9|15502.9|10
1623220360000|2021-06-09 06:32:40|15623.05|15503.05|15622.46|15502.46|15623.96|15503.96|15621.89|15501.89|10
1623220370000|2021-06-09 06:32:50|15623.06|15503.06|15628.8|15508.8|15628.8|15508.8|15622.37|15502.37|10
1623220380000|2021-06-09 06:33:00|15628.4|15508.4|15615.37|15495.37|15628.62|15508.62|15615.37|15495.37|10
1623220390000|2021-06-09 06:33:10|15614.26|15494.26|15611.87|15491.87|15614.26|15494.26|15611.69|15491.69|10
1623220400000|2021-06-09 06:33:20|15611.88|15491.88|15615.24|15495.24|15615.24|15495.24|15610.8|15490.8|10
1623220410000|2021-06-09 06:33:30|15615.63|15495.63|15617.66|15497.66|15618.08|15498.08|15615.63|15495.63|10
1623220420000|2021-06-09 06:33:40|15617.36|15497.36|15614.79|15494.79|15617.36|15497.36|15614.79|15494.79|10
1623220430000|2021-06-09 06:33:50|15615.47|15495.47|15614.98|15494.98|15615.47|15495.47|15613.8|15493.8|10
1623220440000|2021-06-09 06:34:00|15615.68|15495.68|15611.68|15491.68|15616.58|15496.58|15611.68|15491.68|10
1623220450000|2021-06-09 06:34:10|15610.97|15490.97|15606.82|15486.82|15610.97|15490.97|15606.01|15486.01|10
1623220460000|2021-06-09 06:34:20|15606.33|15486.33|15606.34|15486.34|15606.67|15486.67|15605.39|15485.39|10
1623220470000|2021-06-09 06:34:30|15605.73|15485.73|15607.72|15487.72|15608.32|15488.32|15605.73|15485.73|10
1623220480000|2021-06-09 06:34:40|15607.68|15487.68|15607.8|15487.8|15607.94|15487.94|15607.16|15487.16|10
1623220490000|2021-06-09 06:34:50|15607.45|15487.45|15605.21|15485.21|15607.45|15487.45|15605.21|15485.21|9
1623220500000|2021-06-09 06:35:00|15605.07|15485.07|15598.93|15478.93|15605.07|15485.07|15598.93|15478.93|10
1623220510000|2021-06-09 06:35:10|15598.74|15478.74|15598.46|15478.46|15598.74|15478.74|15593.47|15473.47|10
1623220520000|2021-06-09 06:35:20|15598.88|15478.88|15605.1|15485.1|15605.19|15485.19|15598.88|15478.88|10
1623220530000|2021-06-09 06:35:30|15604.77|15484.77|15604.11|15484.11|15604.77|15484.77|15602.82|15482.82|10
1623220540000|2021-06-09 06:35:40|15604.17|15484.17|15604.53|15484.53|15604.7|15484.7|15603.71|15483.71|9
1623220550000|2021-06-09 06:35:50|15605.02|15485.02|15605.17|15485.17|15605.7|15485.7|15604.92|15484.92|10
1623220560000|2021-06-09 06:36:00|15605.73|15485.73|15604.35|15484.35|15606.1|15486.1|15603.9|15483.9|10
1623220570000|2021-06-09 06:36:10|15604.87|15484.87|15603.06|15483.06|15604.87|15484.87|15603.06|15483.06|10
1623220580000|2021-06-09 06:36:20|15602.51|15482.51|15601.38|15481.38|15602.69|15482.69|15601.33|15481.33|10
1623220590000|2021-06-09 06:36:30|15602.24|15482.24|15598.4|15478.4|15602.24|15482.24|15598.13|15478.13|10
1623220600000|2021-06-09 06:36:40|15598.19|15478.19|15597.8|15477.8|15598.77|15478.77|15597.8|15477.8|10
1623220610000|2021-06-09 06:36:50|15597|15477|15599.43|15479.43|15599.62|15479.62|15596.8|15476.8|10
1623220620000|2021-06-09 06:37:00|15599.58|15479.58|15600.79|15480.79|15601.18|15481.18|15599.58|15479.58|10
1623220630000|2021-06-09 06:37:10|15600.23|15480.23|15603.59|15483.59|15603.59|15483.59|15600.23|15480.23|9
1623220640000|2021-06-09 06:37:20|15604.69|15484.69|15609.84|15489.84|15609.84|15489.84|15604.69|15484.69|10
1623220650000|2021-06-09 06:37:30|15609.42|15489.42|15611.12|15491.12|15612.67|15492.67|15609.42|15489.42|10
1623220660000|2021-06-09 06:37:40|15611.24|15491.24|15612.65|15492.65|15612.65|15492.65|15611.21|15491.21|10
1623220670000|2021-06-09 06:37:50|15613.34|15493.34|15614.64|15494.64|15615.27|15495.27|15613.34|15493.34|10
1623220680000|2021-06-09 06:38:00|15614.66|15494.66|15612.95|15492.95|15615.01|15495.01|15612.95|15492.95|10
1623220690000|2021-06-09 06:38:10|15612.42|15492.42|15611.41|15491.41|15612.42|15492.42|15610.62|15490.62|10
1623220700000|2021-06-09 06:38:20|15611.2|15491.2|15615.47|15495.47|15615.47|15495.47|15611.2|15491.2|10
1623220710000|2021-06-09 06:38:30|15615.28|15495.28|15619.35|15499.35|15619.47|15499.47|15615.28|15495.28|10
1623220720000|2021-06-09 06:38:40|15619.01|15499.01|15623.95|15503.95|15623.95|15503.95|15618.5|15498.5|10
1623220730000|2021-06-09 06:38:50|15623.98|15503.98|15629.7|15509.7|15629.7|15509.7|15623.98|15503.98|10
1623220740000|2021-06-09 06:39:00|15629.53|15509.53|15635.01|15515.01|15635.01|15515.01|15629.53|15509.53|10
1623220750000|2021-06-09 06:39:10|15634.79|15514.79|15641.1|15521.1|15641.1|15521.1|15634.79|15514.79|10
1623220760000|2021-06-09 06:39:20|15641.64|15521.64|15648.58|15528.58|15648.58|15528.58|15641.64|15521.64|9
1623220770000|2021-06-09 06:39:30|15648.61|15528.61|15655.73|15535.73|15655.73|15535.73|15648.61|15528.61|10
1623220780000|2021-06-09 06:39:40|15655.57|15535.57|15661.02|15541.02|15661.93|15541.93|15655.57|15535.57|10
1623220790000|2021-06-09 06:39:50|15660.89|15540.89|15657.15|15537.15|15660.94|15540.94|15657.15|15537.15|10
1623220800000|2021-06-09 06:40:00|15657.11|15537.11|15653.13|15533.13|15657.64|15537.64|15653.13|15533.13|10
1623220810000|2021-06-09 06:40:10|15652.86|15532.86|15646.65|15526.65|15652.86|15532.86|15646.65|15526.65|10
1623220820000|2021-06-09 06:40:20|15646.47|15526.47|15644|15524|15646.47|15526.47|15644|15524|10
1623220830000|2021-06-09 06:40:30|15643.83|15523.83|15640.62|15520.62|15643.83|15523.83|15640.62|15520.62|10
1623220840000|2021-06-09 06:40:40|15640.92|15520.92|15641.16|15521.16|15641.16|15521.16|15640|15520|10
1623220850000|2021-06-09 06:40:50|15642.18|15522.18|15641.82|15521.82|15643.05|15523.05|15641.82|15521.82|10
1623220860000|2021-06-09 06:41:00|15642.5|15522.5|15657.14|15537.14|15657.14|15537.14|15642.5|15522.5|10
1623220870000|2021-06-09 06:41:10|15657.56|15537.56|15669.31|15549.31|15669.31|15549.31|15657.56|15537.56|10
1623220880000|2021-06-09 06:41:20|15669.27|15549.27|15672.23|15552.23|15672.46|15552.46|15669.27|15549.27|10
1623220890000|2021-06-09 06:41:30|15671.55|15551.55|15668.67|15548.67|15671.79|15551.79|15668.67|15548.67|10
1623220900000|2021-06-09 06:41:40|15668.89|15548.89|15668.98|15548.98|15669.29|15549.29|15667.89|15547.89|10
1623220910000|2021-06-09 06:41:50|15667.59|15547.59|15668.64|15548.64|15669.06|15549.06|15667.59|15547.59|10
1623220920000|2021-06-09 06:42:00|15668.74|15548.74|15664.3|15544.3|15668.74|15548.74|15664.3|15544.3|10
1623220930000|2021-06-09 06:42:10|15664.11|15544.11|15660.05|15540.05|15664.11|15544.11|15660.05|15540.05|10
1623220940000|2021-06-09 06:42:20|15660.4|15540.4|15657.69|15537.69|15660.5|15540.5|15657.34|15537.34|10
1623220950000|2021-06-09 06:42:30|15658.08|15538.08|15657.59|15537.59|15658.08|15538.08|15656.99|15536.99|10
1623220960000|2021-06-09 06:42:40|15657.61|15537.61|15658.13|15538.13|15658.13|15538.13|15656.86|15536.86|10
1623220970000|2021-06-09 06:42:50|15657.93|15537.93|15662.33|15542.33|15662.33|15542.33|15657.93|15537.93|9
1623220980000|2021-06-09 06:43:00|15662.26|15542.26|15665.29|15545.29|15665.29|15545.29|15662.26|15542.26|10
1623220990000|2021-06-09 06:43:10|15666.5|15546.5|15673.91|15553.91|15674.02|15554.02|15666.5|15546.5|10
1623221000000|2021-06-09 06:43:20|15674.04|15554.04|15678.99|15558.99|15678.99|15558.99|15674.04|15554.04|9
1623221010000|2021-06-09 06:43:30|15678.45|15558.45|15696.27|15576.27|15696.27|15576.27|15678.45|15558.45|10
1623221020000|2021-06-09 06:43:40|15696.35|15576.35|15692.15|15572.15|15696.52|15576.52|15692.15|15572.15|10
1623221030000|2021-06-09 06:43:50|15691.79|15571.79|15694.43|15574.43|15694.43|15574.43|15691.7|15571.7|10
1623221040000|2021-06-09 06:44:00|15694.7|15574.7|15697.69|15577.69|15697.69|15577.69|15694.68|15574.68|9
1623221050000|2021-06-09 06:44:10|15697.57|15577.57|15702.29|15582.29|15702.51|15582.51|15697.57|15577.57|10
1623221060000|2021-06-09 06:44:20|15703.18|15583.18|15720.35|15600.35|15720.35|15600.35|15702.9|15582.9|10
1623221070000|2021-06-09 06:44:30|15718.8|15598.8|15742.04|15622.04|15742.04|15622.04|15717.62|15597.62|10
1623221080000|2021-06-09 06:44:40|15742.9|15622.9|15756.58|15636.58|15756.58|15636.58|15742.9|15622.9|10
1623221090000|2021-06-09 06:44:50|15757.39|15637.39|15758.73|15638.73|15759.26|15639.26|15757.39|15637.39|10
1623221100000|2021-06-09 06:45:00|15758.75|15638.75|15751.53|15631.53|15758.75|15638.75|15751.53|15631.53|10
1623221110000|2021-06-09 06:45:10|15749.51|15629.51|15744.76|15624.76|15749.51|15629.51|15744.76|15624.76|10
1623221120000|2021-06-09 06:45:20|15744.14|15624.14|15734.65|15614.65|15744.14|15624.14|15734.65|15614.65|10
1623221130000|2021-06-09 06:45:30|15734.5|15614.5|15735.79|15615.79|15735.79|15615.79|15729.85|15609.85|10
1623221140000|2021-06-09 06:45:40|15737.11|15617.11|15762.73|15642.73|15762.73|15642.73|15737.11|15617.11|10
1623221150000|2021-06-09 06:45:50|15763.75|15643.75|15776.12|15656.12|15776.12|15656.12|15763.75|15643.75|10
1623221160000|2021-06-09 06:46:00|15775.44|15655.44|15774.38|15654.38|15775.44|15655.44|15773.27|15653.27|10
1623221170000|2021-06-09 06:46:10|15773.58|15653.58|15775.13|15655.13|15775.13|15655.13|15773.4|15653.4|9
1623221180000|2021-06-09 06:46:20|15774.8|15654.8|15765.24|15645.24|15774.8|15654.8|15765.24|15645.24|10
1623221190000|2021-06-09 06:46:30|15764.39|15644.39|15762.14|15642.14|15764.94|15644.94|15761.85|15641.85|10
1623221200000|2021-06-09 06:46:40|15762.36|15642.36|15776.83|15656.83|15777.06|15657.06|15762.36|15642.36|10
1623221210000|2021-06-09 06:46:50|15777.26|15657.26|15777.5|15657.5|15777.63|15657.63|15776.08|15656.08|10
1623221220000|2021-06-09 06:47:00|15777.52|15657.52|15775.1|15655.1|15777.52|15657.52|15775.1|15655.1|10
1623221230000|2021-06-09 06:47:10|15775.21|15655.21|15771.39|15651.39|15775.21|15655.21|15770.65|15650.65|10
1623221240000|2021-06-09 06:47:20|15771.6|15651.6|15762.71|15642.71|15771.6|15651.6|15762.7|15642.7|10
1623221250000|2021-06-09 06:47:30|15762.45|15642.45|15759.04|15639.04|15762.91|15642.91|15759.04|15639.04|10
1623221260000|2021-06-09 06:47:40|15758.65|15638.65|15756.76|15636.76|15758.83|15638.83|15755.89|15635.89|10
1623221270000|2021-06-09 06:47:50|15757.02|15637.02|15755.38|15635.38|15757.02|15637.02|15755.38|15635.38|10
1623221280000|2021-06-09 06:48:00|15755.25|15635.25|15756.12|15636.12|15756.12|15636.12|15754.55|15634.55|9
1623221290000|2021-06-09 06:48:10|15756.64|15636.64|15761.81|15641.81|15761.81|15641.81|15756.64|15636.64|10
1623221300000|2021-06-09 06:48:20|15761.73|15641.73|15765.62|15645.62|15766.06|15646.06|15761.73|15641.73|10
1623221310000|2021-06-09 06:48:30|15765.68|15645.68|15769.52|15649.52|15769.52|15649.52|15765.59|15645.59|10
1623221320000|2021-06-09 06:48:40|15769.35|15649.35|15764.83|15644.83|15769.35|15649.35|15764.83|15644.83|10
1623221330000|2021-06-09 06:48:50|15765.57|15645.57|15765.31|15645.31|15766.05|15646.05|15765.2|15645.2|10
1623221340000|2021-06-09 06:49:00|15765.42|15645.42|15764.02|15644.02|15765.42|15645.42|15762.73|15642.73|10
1623221350000|2021-06-09 06:49:10|15763.67|15643.67|15760.93|15640.93|15763.67|15643.67|15760.93|15640.93|10
1623221360000|2021-06-09 06:49:20|15760.87|15640.87|15760.69|15640.69|15761.52|15641.52|15758.68|15638.68|10
1623221370000|2021-06-09 06:49:30|15761.89|15641.89|15775.47|15655.47|15775.47|15655.47|15761.89|15641.89|9
1623221380000|2021-06-09 06:49:40|15775.96|15655.96|15784.09|15664.09|15785.72|15665.72|15775.96|15655.96|10
1623221390000|2021-06-09 06:49:50|15782.69|15662.69|15788.24|15668.24|15788.24|15668.24|15782.03|15662.03|10
1623221400000|2021-06-09 06:50:00|15787.81|15667.81|15794.5|15674.5|15795.52|15675.52|15787.81|15667.81|10
1623221410000|2021-06-09 06:50:10|15794.96|15674.96|15799.1|15679.1|15799.1|15679.1|15794.96|15674.96|9
1623221420000|2021-06-09 06:50:20|15799.33|15679.33|15806.46|15686.46|15806.46|15686.46|15799.01|15679.01|10
1623221430000|2021-06-09 06:50:30|15808.88|15688.88|15817.67|15697.67|15817.67|15697.67|15808.88|15688.88|10
1623221440000|2021-06-09 06:50:40|15815.56|15695.56|15814.48|15694.48|15816.29|15696.29|15811.17|15691.17|10
1623221450000|2021-06-09 06:50:50|15813.95|15693.95|15811.51|15691.51|15813.95|15693.95|15808.96|15688.96|10
1623221460000|2021-06-09 06:51:00|15810.35|15690.35|15812.23|15692.23|15812.23|15692.23|15810.16|15690.16|10
1623221470000|2021-06-09 06:51:10|15811.93|15691.93|15807.3|15687.3|15812.34|15692.34|15807.3|15687.3|10
1623221480000|2021-06-09 06:51:20|15807.47|15687.47|15803.65|15683.65|15807.47|15687.47|15803.14|15683.14|10
1623221490000|2021-06-09 06:51:30|15803.38|15683.38|15798.72|15678.72|15803.73|15683.73|15798.72|15678.72|10
1623221500000|2021-06-09 06:51:40|15799.04|15679.04|15792.22|15672.22|15799.04|15679.04|15792.22|15672.22|10
1623221510000|2021-06-09 06:51:50|15790.79|15670.79|15794.72|15674.72|15794.72|15674.72|15790.79|15670.79|10
1623221520000|2021-06-09 06:52:00|15795.59|15675.59|15798.1|15678.1|15798.1|15678.1|15795.17|15675.17|10
1623221530000|2021-06-09 06:52:10|15797.52|15677.52|15799.9|15679.9|15799.9|15679.9|15797.4|15677.4|10
1623221540000|2021-06-09 06:52:20|15800.09|15680.09|15795.51|15675.51|15800.37|15680.37|15795.51|15675.51|10
1623221550000|2021-06-09 06:52:30|15795.62|15675.62|15794.12|15674.12|15795.62|15675.62|15793.67|15673.67|10
1623221560000|2021-06-09 06:52:40|15794.01|15674.01|15800.47|15680.47|15800.47|15680.47|15794.01|15674.01|10
1623221570000|2021-06-09 06:52:50|15800.31|15680.31|15801.24|15681.24|15801.24|15681.24|15799.95|15679.95|10
1623221580000|2021-06-09 06:53:00|15801.85|15681.85|15802.44|15682.44|15803.5|15683.5|15801.2|15681.2|9
1623221590000|2021-06-09 06:53:10|15801.79|15681.79|15803.14|15683.14|15803.14|15683.14|15801.74|15681.74|10
1623221600000|2021-06-09 06:53:20|15802.63|15682.63|15809.07|15689.07|15809.07|15689.07|15802.46|15682.46|10
1623221610000|2021-06-09 06:53:30|15809.11|15689.11|15814.65|15694.65|15814.65|15694.65|15809.05|15689.05|10
1623221620000|2021-06-09 06:53:40|15815.43|15695.43|15820.61|15700.61|15820.61|15700.61|15815.43|15695.43|9
1623221630000|2021-06-09 06:53:50|15820.63|15700.63|15828.54|15708.54|15828.54|15708.54|15820.63|15700.63|10
1623221640000|2021-06-09 06:54:00|15828.86|15708.86|15830.64|15710.64|15830.73|15710.73|15828.43|15708.43|10
1623221650000|2021-06-09 06:54:10|15830.13|15710.13|15829.45|15709.45|15832.29|15712.29|15829.45|15709.45|10
1623221660000|2021-06-09 06:54:20|15827.6|15707.6|15831.59|15711.59|15831.59|15711.59|15827.48|15707.48|10
1623221670000|2021-06-09 06:54:30|15830.88|15710.88|15840.44|15720.44|15840.44|15720.44|15830.88|15710.88|10
1623221680000|2021-06-09 06:54:40|15840.79|15720.79|15847.08|15727.08|15847.27|15727.27|15840.42|15720.42|10
1623221690000|2021-06-09 06:54:50|15846.14|15726.14|15846.96|15726.96|15846.96|15726.96|15844.73|15724.73|10
1623221700000|2021-06-09 06:55:00|15848.06|15728.06|15840.4|15720.4|15848.34|15728.34|15840.4|15720.4|10
1623221710000|2021-06-09 06:55:10|15841.72|15721.72|15843.19|15723.19|15844.69|15724.69|15840.94|15720.94|10
1623221720000|2021-06-09 06:55:20|15842.06|15722.06|15837.82|15717.82|15842.06|15722.06|15837.44|15717.44|10
1623221730000|2021-06-09 06:55:30|15837.39|15717.39|15836.01|15716.01|15838.25|15718.25|15836.01|15716.01|10
1623221740000|2021-06-09 06:55:40|15835.97|15715.97|15837.93|15717.93|15837.93|15717.93|15835.56|15715.56|10
1623221750000|2021-06-09 06:55:50|15838.39|15718.39|15838.92|15718.92|15839.83|15719.83|15838.39|15718.39|10
1623221760000|2021-06-09 06:56:00|15838.77|15718.77|15839.35|15719.35|15840.38|15720.38|15838.17|15718.17|10
1623221770000|2021-06-09 06:56:10|15838.95|15718.95|15833.75|15713.75|15838.95|15718.95|15833.62|15713.62|9
1623221780000|2021-06-09 06:56:20|15833.69|15713.69|15832.79|15712.79|15834.24|15714.24|15831.75|15711.75|10
1623221790000|2021-06-09 06:56:30|15832.83|15712.83|15831.13|15711.13|15834.02|15714.02|15831.13|15711.13|10
1623221800000|2021-06-09 06:56:40|15830.5|15710.5|15821.64|15701.64|15830.5|15710.5|15821.64|15701.64|10
1623221810000|2021-06-09 06:56:50|15821.81|15701.81|15818.81|15698.81|15822.12|15702.12|15818.81|15698.81|10
1623221820000|2021-06-09 06:57:00|15818.87|15698.87|15814.62|15694.62|15819.11|15699.11|15814.62|15694.62|10
1623221830000|2021-06-09 06:57:10|15813.3|15693.3|15808.64|15688.64|15814.06|15694.06|15808.64|15688.64|10
1623221840000|2021-06-09 06:57:20|15806.2|15686.2|15804.98|15684.98|15806.2|15686.2|15803.83|15683.83|10
1623221850000|2021-06-09 06:57:30|15805.15|15685.15|15802.16|15682.16|15805.15|15685.15|15801.91|15681.91|10
1623221860000|2021-06-09 06:57:40|15802.32|15682.32|15802.01|15682.01|15802.5|15682.5|15801.54|15681.54|10
1623221870000|2021-06-09 06:57:50|15802.39|15682.39|15801.11|15681.11|15802.39|15682.39|15800.75|15680.75|9
1623221880000|2021-06-09 06:58:00|15800.47|15680.47|15805.64|15685.64|15805.64|15685.64|15799.98|15679.98|10
1623221890000|2021-06-09 06:58:10|15806.48|15686.48|15807.71|15687.71|15809.44|15689.44|15805.97|15685.97|10
1623221900000|2021-06-09 06:58:20|15808.7|15688.7|15811.49|15691.49|15811.49|15691.49|15808.64|15688.64|10
1623221910000|2021-06-09 06:58:30|15811.88|15691.88|15811.43|15691.43|15814.16|15694.16|15811.43|15691.43|10
1623221920000|2021-06-09 06:58:40|15810.88|15690.88|15811.25|15691.25|15811.64|15691.64|15810.88|15690.88|10
1623221930000|2021-06-09 06:58:50|15811.81|15691.81|15810.22|15690.22|15812.92|15692.92|15810.22|15690.22|9
1623221940000|2021-06-09 06:59:00|15810.11|15690.11|15809.75|15689.75|15810.11|15690.11|15809.11|15689.11|10
1623221950000|2021-06-09 06:59:10|15812.2|15692.2|15815.35|15695.35|15815.35|15695.35|15811.95|15691.95|10
1623221960000|2021-06-09 06:59:20|15816.33|15696.33|15817.28|15697.28|15819.11|15699.11|15816.33|15696.33|10
1623221970000|2021-06-09 06:59:30|15815.5|15695.5|15813.73|15693.73|15815.93|15695.93|15813.73|15693.73|10
1623221980000|2021-06-09 06:59:40|15813.81|15693.81|15813.49|15693.49|15815.18|15695.18|15813.49|15693.49|10
1623221990000|2021-06-09 06:59:50|15814.35|15694.35|15815.39|15695.39|15815.39|15695.39|15812.91|15692.91|10
1623222000000|2021-06-09 07:00:00|15815.08|15695.08|15817.63|15697.63|15817.9|15697.9|15814.81|15694.81|10
1623222010000|2021-06-09 07:00:10|15818.87|15698.87|15818.18|15698.18|15819.46|15699.46|15818.18|15698.18|10
1623222020000|2021-06-09 07:00:20|15818.42|15698.42|15808.11|15688.11|15818.42|15698.42|15808.11|15688.11|10
1623222030000|2021-06-09 07:00:30|15805.12|15685.12|15796.62|15676.62|15805.12|15685.12|15796.61|15676.61|9
1623222040000|2021-06-09 07:00:40|15796.56|15676.56|15787.62|15667.62|15796.56|15676.56|15787.62|15667.62|10
1623222050000|2021-06-09 07:00:50|15785.99|15665.99|15785.58|15665.58|15786.45|15666.45|15784.28|15664.28|10
1623222060000|2021-06-09 07:01:00|15785.99|15665.99|15784.31|15664.31|15787.29|15667.29|15784.31|15664.31|10
1623222070000|2021-06-09 07:01:10|15784.61|15664.61|15782.68|15662.68|15784.61|15664.61|15782.35|15662.35|10
1623222080000|2021-06-09 07:01:20|15781.94|15661.94|15778.72|15658.72|15781.94|15661.94|15778.14|15658.14|10
1623222090000|2021-06-09 07:01:30|15778.2|15658.2|15767.09|15647.09|15778.2|15658.2|15767.09|15647.09|10
1623222100000|2021-06-09 07:01:40|15764.88|15644.88|15758.48|15638.48|15764.88|15644.88|15758.48|15638.48|10
1623222110000|2021-06-09 07:01:50|15758.38|15638.38|15754.59|15634.59|15758.38|15638.38|15754.04|15634.04|10
1623222120000|2021-06-09 07:02:00|15754.26|15634.26|15755.62|15635.62|15755.62|15635.62|15748.19|15628.19|10
1623222130000|2021-06-09 07:02:10|15756.4|15636.4|15761.75|15641.75|15761.75|15641.75|15756.4|15636.4|9
1623222140000|2021-06-09 07:02:20|15762.13|15642.13|15775.24|15655.24|15775.24|15655.24|15762.13|15642.13|10
1623222150000|2021-06-09 07:02:30|15776.34|15656.34|15778.8|15658.8|15778.8|15658.8|15775.74|15655.74|10
1623222160000|2021-06-09 07:02:40|15778.78|15658.78|15782.95|15662.95|15784.91|15664.91|15778.49|15658.49|10
1623222170000|2021-06-09 07:02:50|15784.28|15664.28|15792.88|15672.88|15792.88|15672.88|15784.28|15664.28|10
1623222180000|2021-06-09 07:03:00|15793.85|15673.85|15801.43|15681.43|15801.43|15681.43|15793.85|15673.85|10
1623222190000|2021-06-09 07:03:10|15801.14|15681.14|15792.65|15672.65|15801.14|15681.14|15791.77|15671.77|10
1623222200000|2021-06-09 07:03:20|15791.82|15671.82|15787.16|15667.16|15791.82|15671.82|15787.16|15667.16|10
1623222210000|2021-06-09 07:03:30|15787.36|15667.36|15791.38|15671.38|15791.38|15671.38|15786.05|15666.05|10
1623222220000|2021-06-09 07:03:40|15791.17|15671.17|15791.76|15671.76|15791.76|15671.76|15790.62|15670.62|10
1623222230000|2021-06-09 07:03:50|15792.15|15672.15|15796.83|15676.83|15797.3|15677.3|15792.15|15672.15|10
1623222240000|2021-06-09 07:04:00|15797.4|15677.4|15805.58|15685.58|15805.58|15685.58|15797.4|15677.4|10
1623222250000|2021-06-09 07:04:10|15806.31|15686.31|15814.95|15694.95|15814.95|15694.95|15806|15686|10
1623222260000|2021-06-09 07:04:20|15815.56|15695.56|15818.86|15698.86|15818.86|15698.86|15814.87|15694.87|10
1623222270000|2021-06-09 07:04:30|15818.82|15698.82|15832.05|15712.05|15832.05|15712.05|15818.82|15698.82|10
1623222280000|2021-06-09 07:04:40|15834.24|15714.24|15840.29|15720.29|15841.24|15721.24|15834.24|15714.24|10
1623222290000|2021-06-09 07:04:50|15839.71|15719.71|15841|15721|15842.01|15722.01|15839.71|15719.71|10
1623222300000|2021-06-09 07:05:00|15841.16|15721.16|15845.38|15725.38|15845.38|15725.38|15839.56|15719.56|10
1623222310000|2021-06-09 07:05:10|15845.82|15725.82|15850.84|15730.84|15850.84|15730.84|15845.82|15725.82|10
1623222320000|2021-06-09 07:05:20|15850.95|15730.95|15858.24|15738.24|15858.24|15738.24|15850.95|15730.95|10
1623222330000|2021-06-09 07:05:30|15859.55|15739.55|15873.87|15753.87|15873.98|15753.98|15859.55|15739.55|10
1623222340000|2021-06-09 07:05:40|15873.88|15753.88|15879.61|15759.61|15879.61|15759.61|15873.18|15753.18|10
1623222350000|2021-06-09 07:05:50|15878.37|15758.37|15874.04|15754.04|15879.69|15759.69|15874.04|15754.04|10
1623222360000|2021-06-09 07:06:00|15874.67|15754.67|15884.06|15764.06|15884.06|15764.06|15874.67|15754.67|10
1623222370000|2021-06-09 07:06:10|15884.81|15764.81|15885.12|15765.12|15886.59|15766.59|15884.4|15764.4|10
1623222380000|2021-06-09 07:06:20|15883.22|15763.22|15877.41|15757.41|15883.22|15763.22|15877.41|15757.41|10
1623222390000|2021-06-09 07:06:30|15877.03|15757.03|15872.73|15752.73|15877.61|15757.61|15872.73|15752.73|10
1623222400000|2021-06-09 07:06:40|15874.18|15754.18|15871.41|15751.41|15874.18|15754.18|15871.41|15751.41|10
1623222410000|2021-06-09 07:06:50|15869.27|15749.27|15866.64|15746.64|15869.27|15749.27|15866.64|15746.64|10
1623222420000|2021-06-09 07:07:00|15867|15747|15864.49|15744.49|15867|15747|15863.68|15743.68|10
1623222430000|2021-06-09 07:07:10|15863.33|15743.33|15862.6|15742.6|15864.59|15744.59|15861.72|15741.72|10
1623222440000|2021-06-09 07:07:20|15863.04|15743.04|15869.65|15749.65|15870.09|15750.09|15863.04|15743.04|10
1623222450000|2021-06-09 07:07:30|15869.3|15749.3|15869.77|15749.77|15871.09|15751.09|15869.14|15749.14|10
1623222460000|2021-06-09 07:07:40|15869.35|15749.35|15866.12|15746.12|15870.02|15750.02|15866.12|15746.12|9
1623222470000|2021-06-09 07:07:50|15865.02|15745.02|15862.79|15742.79|15865.27|15745.27|15862.79|15742.79|10
1623222480000|2021-06-09 07:08:00|15862.72|15742.72|15857.48|15737.48|15862.72|15742.72|15857.48|15737.48|10
1623222490000|2021-06-09 07:08:10|15857.7|15737.7|15857.64|15737.64|15857.98|15737.98|15857.04|15737.04|10
1623222500000|2021-06-09 07:08:20|15857.66|15737.66|15855.84|15735.84|15858.2|15738.2|15855.84|15735.84|10
1623222510000|2021-06-09 07:08:30|15856.29|15736.29|15857.87|15737.87|15858.28|15738.28|15856.28|15736.28|10
1623222520000|2021-06-09 07:08:40|15857.96|15737.96|15862.01|15742.01|15862.01|15742.01|15857.62|15737.62|10
1623222530000|2021-06-09 07:08:50|15862.11|15742.11|15859.25|15739.25|15862.67|15742.67|15859.25|15739.25|10
1623222540000|2021-06-09 07:09:00|15859.12|15739.12|15849.97|15729.97|15859.12|15739.12|15849.97|15729.97|10
1623222550000|2021-06-09 07:09:10|15849.26|15729.26|15843.48|15723.48|15849.26|15729.26|15843.45|15723.45|10
1623222560000|2021-06-09 07:09:20|15842.91|15722.91|15838.25|15718.25|15842.91|15722.91|15838.1|15718.1|10
1623222570000|2021-06-09 07:09:30|15837.7|15717.7|15840.84|15720.84|15840.84|15720.84|15837.06|15717.06|10
1623222580000|2021-06-09 07:09:40|15840.33|15720.33|15844.7|15724.7|15844.7|15724.7|15840.33|15720.33|10
1623222590000|2021-06-09 07:09:50|15844.89|15724.89|15850.17|15730.17|15850.17|15730.17|15844.89|15724.89|10
1623222600000|2021-06-09 07:10:00|15850.55|15730.55|15848.83|15728.83|15850.55|15730.55|15847.52|15727.52|10
1623222610000|2021-06-09 07:10:10|15849.03|15729.03|15851.35|15731.35|15851.35|15731.35|15849.03|15729.03|10
1623222620000|2021-06-09 07:10:20|15851.64|15731.64|15847.02|15727.02|15851.68|15731.68|15847.02|15727.02|10
1623222630000|2021-06-09 07:10:30|15845.95|15725.95|15844.39|15724.39|15845.95|15725.95|15844.39|15724.39|10
1623222640000|2021-06-09 07:10:40|15844.65|15724.65|15841.63|15721.63|15844.65|15724.65|15841.63|15721.63|9
1623222650000|2021-06-09 07:10:50|15841.79|15721.79|15840.43|15720.43|15841.9|15721.9|15840.43|15720.43|9
1623222660000|2021-06-09 07:11:00|15840.53|15720.53|15840.36|15720.36|15841.51|15721.51|15840.36|15720.36|8
1623222670000|2021-06-09 07:11:10|15839.83|15719.83|15839.34|15719.34|15839.83|15719.83|15838.51|15718.51|10
1623222680000|2021-06-09 07:11:20|15839.21|15719.21|15834.78|15714.78|15839.21|15719.21|15834.78|15714.78|9
1623222690000|2021-06-09 07:11:30|15835.41|15715.41|15830.09|15710.09|15835.79|15715.79|15830.09|15710.09|10
1623222700000|2021-06-09 07:11:40|15828.6|15708.6|15828.23|15708.23|15829.2|15709.2|15827.65|15707.65|10
1623222710000|2021-06-09 07:11:50|15827.33|15707.33|15827.51|15707.51|15827.51|15707.51|15826.76|15706.76|10
1623222720000|2021-06-09 07:12:00|15828.23|15708.23|15831.61|15711.61|15831.65|15711.65|15827.81|15707.81|10
1623222730000|2021-06-09 07:12:10|15831.27|15711.27|15832.27|15712.27|15832.9|15712.9|15830.8|15710.8|10
1623222740000|2021-06-09 07:12:20|15832.26|15712.26|15831.34|15711.34|15832.29|15712.29|15831.12|15711.12|10
1623222750000|2021-06-09 07:12:30|15831.8|15711.8|15831.31|15711.31|15831.81|15711.81|15831.15|15711.15|10
1623222760000|2021-06-09 07:12:40|15831.5|15711.5|15827.43|15707.43|15832.22|15712.22|15827.43|15707.43|10
1623222770000|2021-06-09 07:12:50|15826.94|15706.94|15824.21|15704.21|15826.94|15706.94|15824.21|15704.21|10
1623222780000|2021-06-09 07:13:00|15823.58|15703.58|15821.33|15701.33|15823.58|15703.58|15821.33|15701.33|10
1623222790000|2021-06-09 07:13:10|15821.58|15701.58|15820.9|15700.9|15822.21|15702.21|15820.9|15700.9|9
1623222800000|2021-06-09 07:13:20|15820.79|15700.79|15820.5|15700.5|15822.07|15702.07|15820.5|15700.5|10
1623222810000|2021-06-09 07:13:30|15820.38|15700.38|15819.29|15699.29|15820.57|15700.57|15819.29|15699.29|10
1623222820000|2021-06-09 07:13:40|15818.36|15698.36|15814.66|15694.66|15819.2|15699.2|15814.66|15694.66|10
1623222830000|2021-06-09 07:13:50|15814.45|15694.45|15814.43|15694.43|15814.46|15694.46|15813.06|15693.06|10
1623222840000|2021-06-09 07:14:00|15814.32|15694.32|15817.42|15697.42|15817.67|15697.67|15814.32|15694.32|10
1623222850000|2021-06-09 07:14:10|15817.57|15697.57|15817.7|15697.7|15817.7|15697.7|15816.32|15696.32|10
1623222860000|2021-06-09 07:14:20|15818.47|15698.47|15820.47|15700.47|15820.74|15700.74|15818.47|15698.47|10
1623222870000|2021-06-09 07:14:30|15819.95|15699.95|15818.34|15698.34|15820.63|15700.63|15818.34|15698.34|10
1623222880000|2021-06-09 07:14:40|15818.5|15698.5|15819.03|15699.03|15819.34|15699.34|15817.96|15697.96|10
1623222890000|2021-06-09 07:14:50|15819.43|15699.43|15816.87|15696.87|15819.63|15699.63|15816.87|15696.87|10
1623222900000|2021-06-09 07:15:00|15816.25|15696.25|15814.7|15694.7|15817.54|15697.54|15814.7|15694.7|10
1623222910000|2021-06-09 07:15:10|15814.41|15694.41|15810.49|15690.49|15814.8|15694.8|15810.49|15690.49|10
1623222920000|2021-06-09 07:15:20|15810.35|15690.35|15806.22|15686.22|15810.35|15690.35|15806.22|15686.22|10
1623222930000|2021-06-09 07:15:30|15806.65|15686.65|15806.93|15686.93|15807.31|15687.31|15805.37|15685.37|10
1623222940000|2021-06-09 07:15:40|15808.32|15688.32|15811.45|15691.45|15811.65|15691.65|15808.32|15688.32|10
1623222950000|2021-06-09 07:15:50|15812.23|15692.23|15813.6|15693.6|15814.05|15694.05|15811.85|15691.85|9
1623222960000|2021-06-09 07:16:00|15814.34|15694.34|15825.42|15705.42|15825.42|15705.42|15814.34|15694.34|10
1623222970000|2021-06-09 07:16:10|15825.58|15705.58|15830.95|15710.95|15830.95|15710.95|15825.58|15705.58|10
1623222980000|2021-06-09 07:16:20|15833.15|15713.15|15834.69|15714.69|15835.17|15715.17|15832.8|15712.8|10
1623222990000|2021-06-09 07:16:30|15834.94|15714.94|15838.37|15718.37|15838.37|15718.37|15834.94|15714.94|10
1623223000000|2021-06-09 07:16:40|15838.93|15718.93|15834.29|15714.29|15838.93|15718.93|15834.29|15714.29|10
1623223010000|2021-06-09 07:16:50|15833.81|15713.81|15833.16|15713.16|15834.56|15714.56|15833.16|15713.16|9
1623223020000|2021-06-09 07:17:00|15833.07|15713.07|15824.19|15704.19|15833.07|15713.07|15823.64|15703.64|10
1623223030000|2021-06-09 07:17:10|15823.58|15703.58|15814.73|15694.73|15823.58|15703.58|15814.73|15694.73|10
1623223040000|2021-06-09 07:17:20|15814.64|15694.64|15814.53|15694.53|15814.64|15694.64|15812.6|15692.6|10
1623223050000|2021-06-09 07:17:30|15813.87|15693.87|15816.97|15696.97|15816.97|15696.97|15813.38|15693.38|9
1623223060000|2021-06-09 07:17:40|15816.49|15696.49|15818.03|15698.03|15818.03|15698.03|15816.49|15696.49|10
1623223070000|2021-06-09 07:17:50|15817.71|15697.71|15817.08|15697.08|15817.71|15697.71|15816.15|15696.15|10
1623223080000|2021-06-09 07:18:00|15817.64|15697.64|15813.58|15693.58|15817.64|15697.64|15813.58|15693.58|10
1623223090000|2021-06-09 07:18:10|15813.01|15693.01|15808.21|15688.21|15813.53|15693.53|15808.21|15688.21|10
1623223100000|2021-06-09 07:18:20|15808.67|15688.67|15806.95|15686.95|15808.67|15688.67|15806.42|15686.42|10
1623223110000|2021-06-09 07:18:30|15807.17|15687.17|15808.87|15688.87|15808.87|15688.87|15807.09|15687.09|10
1623223120000|2021-06-09 07:18:40|15808.83|15688.83|15806.68|15686.68|15810.75|15690.75|15806.68|15686.68|10
1623223130000|2021-06-09 07:18:50|15806.35|15686.35|15809.6|15689.6|15809.6|15689.6|15806.35|15686.35|10
1623223140000|2021-06-09 07:19:00|15809.68|15689.68|15809.03|15689.03|15810.46|15690.46|15808.9|15688.9|10
1623223150000|2021-06-09 07:19:10|15810.05|15690.05|15810.04|15690.04|15812.97|15692.97|15809.97|15689.97|10
1623223160000|2021-06-09 07:19:20|15810.02|15690.02|15805.91|15685.91|15810.12|15690.12|15805.91|15685.91|10
1623223170000|2021-06-09 07:19:30|15805.81|15685.81|15799.74|15679.74|15806.42|15686.42|15799.74|15679.74|10
1623223180000|2021-06-09 07:19:40|15799.13|15679.13|15795.66|15675.66|15799.13|15679.13|15795.19|15675.19|10
1623223190000|2021-06-09 07:19:50|15795.63|15675.63|15791.87|15671.87|15795.63|15675.63|15791.87|15671.87|10
1623223200000|2021-06-09 07:20:00|15790.79|15670.79|15784.92|15664.92|15790.79|15670.79|15784.44|15664.44|10
1623223210000|2021-06-09 07:20:10|15785.07|15665.07|15783.77|15663.77|15785.07|15665.07|15782.43|15662.43|10
1623223220000|2021-06-09 07:20:20|15783.75|15663.75|15780.01|15660.01|15785.46|15665.46|15780.01|15660.01|10
1623223230000|2021-06-09 07:20:30|15779.89|15659.89|15782.5|15662.5|15782.63|15662.63|15779.89|15659.89|10
1623223240000|2021-06-09 07:20:40|15782.58|15662.58|15783.94|15663.94|15784.01|15664.01|15782.58|15662.58|10
1623223250000|2021-06-09 07:20:50|15783.42|15663.42|15784.22|15664.22|15784.3|15664.3|15782.29|15662.29|10
1623223260000|2021-06-09 07:21:00|15784.85|15664.85|15785.7|15665.7|15786.98|15666.98|15784.18|15664.18|10
1623223270000|2021-06-09 07:21:10|15785.69|15665.69|15785.26|15665.26|15785.97|15665.97|15785.22|15665.22|9
1623223280000|2021-06-09 07:21:20|15784.82|15664.82|15777.8|15657.8|15784.82|15664.82|15777.8|15657.8|10
1623223290000|2021-06-09 07:21:30|15775.91|15655.91|15774.21|15654.21|15775.91|15655.91|15772.29|15652.29|9
1623223300000|2021-06-09 07:21:40|15773.54|15653.54|15772.13|15652.13|15774.77|15654.77|15772.13|15652.13|10
1623223310000|2021-06-09 07:21:50|15772.17|15652.17|15767.04|15647.04|15772.17|15652.17|15767.04|15647.04|10
1623223320000|2021-06-09 07:22:00|15766.75|15646.75|15765.61|15645.61|15766.75|15646.75|15764.87|15644.87|10
1623223330000|2021-06-09 07:22:10|15765.12|15645.12|15763.94|15643.94|15765.42|15645.42|15761.99|15641.99|10
1623223340000|2021-06-09 07:22:20|15764.12|15644.12|15767.41|15647.41|15767.42|15647.42|15764.12|15644.12|10
1623223350000|2021-06-09 07:22:30|15767.53|15647.53|15765.72|15645.72|15767.53|15647.53|15765.4|15645.4|10
1623223360000|2021-06-09 07:22:40|15765.4|15645.4|15759.97|15639.97|15765.4|15645.4|15759.97|15639.97|10
1623223370000|2021-06-09 07:22:50|15759.29|15639.29|15756|15636|15759.29|15639.29|15756|15636|10
1623223380000|2021-06-09 07:23:00|15755.95|15635.95|15746.12|15626.12|15755.95|15635.95|15746.12|15626.12|10
1623223390000|2021-06-09 07:23:10|15745.91|15625.91|15739.52|15619.52|15745.91|15625.91|15739.52|15619.52|10
1623223400000|2021-06-09 07:23:20|15738.49|15618.49|15732.14|15612.14|15738.63|15618.63|15732.14|15612.14|9
1623223410000|2021-06-09 07:23:30|15731.82|15611.82|15721.89|15601.89|15731.82|15611.82|15721.89|15601.89|10
1623223420000|2021-06-09 07:23:40|15722.52|15602.52|15721.92|15601.92|15723.85|15603.85|15721.78|15601.78|10
1623223430000|2021-06-09 07:23:50|15720.77|15600.77|15722.78|15602.78|15722.78|15602.78|15719.9|15599.9|10
1623223440000|2021-06-09 07:24:00|15723.34|15603.34|15728.6|15608.6|15728.6|15608.6|15723.15|15603.15|10
1623223450000|2021-06-09 07:24:10|15728.97|15608.97|15733.6|15613.6|15733.6|15613.6|15728.91|15608.91|10
1623223460000|2021-06-09 07:24:20|15733.51|15613.51|15732.96|15612.96|15733.51|15613.51|15732.19|15612.19|10
1623223470000|2021-06-09 07:24:30|15733.32|15613.32|15733.96|15613.96|15735.14|15615.14|15733.32|15613.32|10
1623223480000|2021-06-09 07:24:40|15733.59|15613.59|15730.49|15610.49|15733.59|15613.59|15730.49|15610.49|9
1623223490000|2021-06-09 07:24:50|15731.14|15611.14|15731.29|15611.29|15731.29|15611.29|15730.39|15610.39|10
1623223500000|2021-06-09 07:25:00|15731.38|15611.38|15732.52|15612.52|15732.73|15612.73|15731.38|15611.38|10
1623223510000|2021-06-09 07:25:10|15732.17|15612.17|15730.91|15610.91|15732.24|15612.24|15729.98|15609.98|10
1623223520000|2021-06-09 07:25:20|15731.48|15611.48|15729.81|15609.81|15731.54|15611.54|15729.81|15609.81|10
1623223530000|2021-06-09 07:25:30|15729.41|15609.41|15726.68|15606.68|15729.79|15609.79|15725.99|15605.99|10
1623223540000|2021-06-09 07:25:40|15726.78|15606.78|15727.56|15607.56|15727.82|15607.82|15726.78|15606.78|10
1623223550000|2021-06-09 07:25:50|15727.57|15607.57|15727.77|15607.77|15729.09|15609.09|15727.57|15607.57|10
1623223560000|2021-06-09 07:26:00|15729.11|15609.11|15732.54|15612.54|15732.54|15612.54|15729.02|15609.02|10
1623223570000|2021-06-09 07:26:10|15732.56|15612.56|15735.63|15615.63|15735.63|15615.63|15732.56|15612.56|10
1623223580000|2021-06-09 07:26:20|15736.97|15616.97|15737.37|15617.37|15737.78|15617.78|15736.35|15616.35|10
1623223590000|2021-06-09 07:26:30|15737.44|15617.44|15735.24|15615.24|15737.44|15617.44|15734.27|15614.27|10
1623223600000|2021-06-09 07:26:40|15733.87|15613.87|15730.55|15610.55|15733.87|15613.87|15730.55|15610.55|10
1623223610000|2021-06-09 07:26:50|15729.99|15609.99|15727.02|15607.02|15729.99|15609.99|15726.92|15606.92|10
1623223620000|2021-06-09 07:27:00|15727.15|15607.15|15725.54|15605.54|15727.8|15607.8|15725.54|15605.54|10
1623223630000|2021-06-09 07:27:10|15726.29|15606.29|15727.72|15607.72|15727.88|15607.88|15726.29|15606.29|10
1623223640000|2021-06-09 07:27:20|15728.34|15608.34|15730.45|15610.45|15730.64|15610.64|15728.34|15608.34|9
1623223650000|2021-06-09 07:27:30|15730.94|15610.94|15732.04|15612.04|15733.48|15613.48|15730.94|15610.94|9
1623223660000|2021-06-09 07:27:40|15732.96|15612.96|15735|15615|15735.25|15615.25|15732.96|15612.96|10
1623223670000|2021-06-09 07:27:50|15735.4|15615.4|15735.74|15615.74|15736.89|15616.89|15735.39|15615.39|9
1623223680000|2021-06-09 07:28:00|15739.2|15619.2|15722.81|15602.81|15739.2|15619.2|15722.81|15602.81|10
1623223690000|2021-06-09 07:28:10|15722.93|15602.93|15719.11|15599.11|15722.93|15602.93|15719.11|15599.11|10
1623223700000|2021-06-09 07:28:20|15718.96|15598.96|15718.42|15598.42|15719.32|15599.32|15718.23|15598.23|10
1623223710000|2021-06-09 07:28:30|15718.58|15598.58|15717.31|15597.31|15718.58|15598.58|15717.19|15597.19|10
1623223720000|2021-06-09 07:28:40|15718.25|15598.25|15716.82|15596.82|15718.43|15598.43|15716.82|15596.82|10
1623223730000|2021-06-09 07:28:50|15716.58|15596.58|15717.06|15597.06|15717.46|15597.46|15716.41|15596.41|10
1623223740000|2021-06-09 07:29:00|15716.62|15596.62|15711.11|15591.11|15716.62|15596.62|15711.11|15591.11|10
1623223750000|2021-06-09 07:29:10|15710.55|15590.55|15714.07|15594.07|15714.07|15594.07|15710.55|15590.55|10
1623223760000|2021-06-09 07:29:20|15714.45|15594.45|15715.97|15595.97|15716.24|15596.24|15714.45|15594.45|9
1623223770000|2021-06-09 07:29:30|15716.47|15596.47|15718.82|15598.82|15718.88|15598.88|15716.47|15596.47|9
1623223780000|2021-06-09 07:29:40|15718.81|15598.81|15720.85|15600.85|15720.96|15600.96|15718.81|15598.81|10
1623223790000|2021-06-09 07:29:50|15721.15|15601.15|15721.08|15601.08|15721.25|15601.25|15720.8|15600.8|10
1623223800000|2021-06-09 07:30:00|15720.79|15600.79|15721.15|15601.15|15722.25|15602.25|15720.71|15600.71|10
1623223810000|2021-06-09 07:30:10|15721.05|15601.05|15723.53|15603.53|15724.79|15604.79|15721.05|15601.05|10
1623223820000|2021-06-09 07:30:20|15723.25|15603.25|15717.92|15597.92|15723.25|15603.25|15717.92|15597.92|10
1623223830000|2021-06-09 07:30:30|15717.61|15597.61|15715.65|15595.65|15717.61|15597.61|15715.65|15595.65|9
1623223840000|2021-06-09 07:30:40|15715.64|15595.64|15716.09|15596.09|15716.57|15596.57|15715.26|15595.26|10
1623223850000|2021-06-09 07:30:50|15716.68|15596.68|15719.22|15599.22|15719.22|15599.22|15716.68|15596.68|10
1623223860000|2021-06-09 07:31:00|15719.6|15599.6|15722.69|15602.69|15722.69|15602.69|15719.6|15599.6|10
1623223870000|2021-06-09 07:31:10|15722.59|15602.59|15723.57|15603.57|15723.57|15603.57|15722.02|15602.02|10
1623223880000|2021-06-09 07:31:20|15723.28|15603.28|15726.13|15606.13|15726.13|15606.13|15723.01|15603.01|10
1623223890000|2021-06-09 07:31:30|15727.12|15607.12|15729.49|15609.49|15730.86|15610.86|15727.12|15607.12|10
1623223900000|2021-06-09 07:31:40|15729.42|15609.42|15733.01|15613.01|15733.01|15613.01|15729.42|15609.42|9
1623223910000|2021-06-09 07:31:50|15734.95|15614.95|15739.84|15619.84|15739.84|15619.84|15734.36|15614.36|10
1623223920000|2021-06-09 07:32:00|15740.42|15620.42|15747.75|15627.75|15747.75|15627.75|15740.42|15620.42|9
1623223930000|2021-06-09 07:32:10|15748.68|15628.68|15756.69|15636.69|15756.69|15636.69|15748.68|15628.68|10
1623223940000|2021-06-09 07:32:20|15757.4|15637.4|15760.31|15640.31|15760.31|15640.31|15757.4|15637.4|10
1623223950000|2021-06-09 07:32:30|15760.16|15640.16|15760.54|15640.54|15761.4|15641.4|15759.66|15639.66|10
1623223960000|2021-06-09 07:32:40|15760.55|15640.55|15758.46|15638.46|15760.55|15640.55|15758.46|15638.46|10
1623223970000|2021-06-09 07:32:50|15758.36|15638.36|15757.06|15637.06|15758.36|15638.36|15756.49|15636.49|10
1623223980000|2021-06-09 07:33:00|15757.26|15637.26|15756.58|15636.58|15757.56|15637.56|15755.44|15635.44|10
1623223990000|2021-06-09 07:33:10|15757.88|15637.88|15754.72|15634.72|15757.88|15637.88|15754.72|15634.72|10
1623224000000|2021-06-09 07:33:20|15753.88|15633.88|15754.08|15634.08|15754.08|15634.08|15751.5|15631.5|10
1623224010000|2021-06-09 07:33:30|15754.16|15634.16|15753.63|15633.63|15754.47|15634.47|15753.63|15633.63|10
1623224020000|2021-06-09 07:33:40|15753.75|15633.75|15754.42|15634.42|15754.65|15634.65|15753.49|15633.49|10
1623224030000|2021-06-09 07:33:50|15754.06|15634.06|15751.76|15631.76|15754.06|15634.06|15751.76|15631.76|10
1623224040000|2021-06-09 07:34:00|15751.71|15631.71|15751.77|15631.77|15751.77|15631.77|15750.75|15630.75|10
1623224050000|2021-06-09 07:34:10|15752.24|15632.24|15752.56|15632.56|15752.81|15632.81|15752.04|15632.04|9
1623224060000|2021-06-09 07:34:20|15753.3|15633.3|15752.43|15632.43|15753.33|15633.33|15752.43|15632.43|10
1623224070000|2021-06-09 07:34:30|15752.63|15632.63|15752.92|15632.92|15752.92|15632.92|15752.49|15632.49|9
1623224080000|2021-06-09 07:34:40|15753.2|15633.2|15754.99|15634.99|15754.99|15634.99|15753.19|15633.19|10
1623224090000|2021-06-09 07:34:50|15754.95|15634.95|15755.79|15635.79|15756.4|15636.4|15754.95|15634.95|10
1623224100000|2021-06-09 07:35:00|15757.56|15637.56|15759.26|15639.26|15759.3|15639.3|15755.84|15635.84|10
1623224110000|2021-06-09 07:35:10|15759.74|15639.74|15761.4|15641.4|15762.16|15642.16|15759.74|15639.74|9
1623224120000|2021-06-09 07:35:20|15760.95|15640.95|15759.71|15639.71|15761.29|15641.29|15759.48|15639.48|10
1623224130000|2021-06-09 07:35:30|15760.15|15640.15|15759.75|15639.75|15760.15|15640.15|15759.42|15639.42|9
1623224140000|2021-06-09 07:35:40|15759.54|15639.54|15761.59|15641.59|15762.65|15642.65|15759.4|15639.4|10
1623224150000|2021-06-09 07:35:50|15762.86|15642.86|15767.05|15647.05|15767.05|15647.05|15762.86|15642.86|10
1623224160000|2021-06-09 07:36:00|15767.23|15647.23|15763.5|15643.5|15767.23|15647.23|15763.34|15643.34|9
1623224170000|2021-06-09 07:36:10|15763.59|15643.59|15766.18|15646.18|15766.18|15646.18|15763.59|15643.59|9
1623224180000|2021-06-09 07:36:20|15766.4|15646.4|15770.41|15650.41|15770.41|15650.41|15766.4|15646.4|10
1623224190000|2021-06-09 07:36:30|15771.48|15651.48|15771.49|15651.49|15772.58|15652.58|15771.48|15651.48|9
1623224200000|2021-06-09 07:36:40|15771.4|15651.4|15771.17|15651.17|15771.4|15651.4|15770.6|15650.6|10
1623224210000|2021-06-09 07:36:50|15771.38|15651.38|15770.56|15650.56|15771.38|15651.38|15770.04|15650.04|10
1623224220000|2021-06-09 07:37:00|15770.29|15650.29|15776.61|15656.61|15776.65|15656.65|15769.84|15649.84|10
1623224230000|2021-06-09 07:37:10|15777.72|15657.72|15778.58|15658.58|15778.58|15658.58|15777.01|15657.01|9
1623224240000|2021-06-09 07:37:20|15778.76|15658.76|15780.49|15660.49|15780.49|15660.49|15778.4|15658.4|10
1623224250000|2021-06-09 07:37:30|15781.22|15661.22|15779.24|15659.24|15781.39|15661.39|15779.24|15659.24|10
1623224260000|2021-06-09 07:37:40|15779.05|15659.05|15780.84|15660.84|15780.91|15660.91|15778.95|15658.95|10
1623224270000|2021-06-09 07:37:50|15780.86|15660.86|15780.78|15660.78|15781.05|15661.05|15780.78|15660.78|10
1623224280000|2021-06-09 07:38:00|15781.28|15661.28|15780.57|15660.57|15781.76|15661.76|15780.57|15660.57|10
1623224290000|2021-06-09 07:38:10|15780.51|15660.51|15780.31|15660.31|15781.03|15661.03|15780|15660|10
1623224300000|2021-06-09 07:38:20|15780.13|15660.13|15773.26|15653.26|15780.13|15660.13|15773.26|15653.26|10
1623224310000|2021-06-09 07:38:30|15772.93|15652.93|15771.66|15651.66|15772.93|15652.93|15771.39|15651.39|10
1623224320000|2021-06-09 07:38:40|15771.89|15651.89|15770.93|15650.93|15772.46|15652.46|15770.93|15650.93|10
1623224330000|2021-06-09 07:38:50|15770.45|15650.45|15766.95|15646.95|15770.45|15650.45|15766.95|15646.95|10
1623224340000|2021-06-09 07:39:00|15763.95|15643.95|15762.52|15642.52|15763.95|15643.95|15762.4|15642.4|10
1623224350000|2021-06-09 07:39:10|15762.31|15642.31|15761.19|15641.19|15763.02|15643.02|15761.19|15641.19|10
1623224360000|2021-06-09 07:39:20|15761.17|15641.17|15757.74|15637.74|15761.17|15641.17|15757.74|15637.74|10
1623224370000|2021-06-09 07:39:30|15757.49|15637.49|15756.33|15636.33|15757.49|15637.49|15756.33|15636.33|9
1623224380000|2021-06-09 07:39:40|15755.67|15635.67|15752.91|15632.91|15755.67|15635.67|15752.91|15632.91|10
1623224390000|2021-06-09 07:39:50|15752.62|15632.62|15753.16|15633.16|15753.16|15633.16|15752.4|15632.4|9
1623224400000|2021-06-09 07:40:00|15753.18|15633.18|15754.38|15634.38|15754.76|15634.76|15752.91|15632.91|10
1623224410000|2021-06-09 07:40:10|15754.4|15634.4|15756.62|15636.62|15756.62|15636.62|15754.34|15634.34|10
1623224420000|2021-06-09 07:40:20|15756.98|15636.98|15761.3|15641.3|15761.3|15641.3|15756.89|15636.89|10
1623224430000|2021-06-09 07:40:30|15762.23|15642.23|15767.88|15647.88|15767.88|15647.88|15762.23|15642.23|10
1623224440000|2021-06-09 07:40:40|15768.08|15648.08|15767.89|15647.89|15768.88|15648.88|15767.89|15647.89|10
1623224450000|2021-06-09 07:40:50|15768.38|15648.38|15770.62|15650.62|15770.62|15650.62|15768.38|15648.38|9
1623224460000|2021-06-09 07:41:00|15770.59|15650.59|15773.08|15653.08|15773.08|15653.08|15770.59|15650.59|10
1623224470000|2021-06-09 07:41:10|15773.04|15653.04|15771.86|15651.86|15773.3|15653.3|15771.77|15651.77|10
1623224480000|2021-06-09 07:41:20|15771.87|15651.87|15773.78|15653.78|15773.86|15653.86|15771.87|15651.87|10
1623224490000|2021-06-09 07:41:30|15773.9|15653.9|15771.16|15651.16|15774.42|15654.42|15771.16|15651.16|10
1623224500000|2021-06-09 07:41:40|15770.9|15650.9|15771.19|15651.19|15771.56|15651.56|15770.9|15650.9|9
1623224510000|2021-06-09 07:41:50|15771.33|15651.33|15770.56|15650.56|15771.43|15651.43|15770.56|15650.56|8
1623224520000|2021-06-09 07:42:00|15771.09|15651.09|15772.77|15652.77|15772.77|15652.77|15770.14|15650.14|10
1623224530000|2021-06-09 07:42:10|15773.03|15653.03|15775.5|15655.5|15775.5|15655.5|15772.32|15652.32|10
1623224540000|2021-06-09 07:42:20|15777.89|15657.89|15780.53|15660.53|15780.61|15660.61|15777.89|15657.89|10
1623224550000|2021-06-09 07:42:30|15781.59|15661.59|15784.24|15664.24|15784.24|15664.24|15781.59|15661.59|10
1623224560000|2021-06-09 07:42:40|15784.85|15664.85|15784.25|15664.25|15785.48|15665.48|15784.25|15664.25|10
1623224570000|2021-06-09 07:42:50|15784.16|15664.16|15786.16|15666.16|15786.16|15666.16|15784.15|15664.15|10
1623224580000|2021-06-09 07:43:00|15786.2|15666.2|15788.64|15668.64|15789.33|15669.33|15786.14|15666.14|10
1623224590000|2021-06-09 07:43:10|15788.88|15668.88|15789.3|15669.3|15789.99|15669.99|15788.88|15668.88|10
1623224600000|2021-06-09 07:43:20|15789.6|15669.6|15789.97|15669.97|15790.07|15670.07|15789.57|15669.57|10
1623224610000|2021-06-09 07:43:30|15790.22|15670.22|15792.44|15672.44|15792.54|15672.54|15790.07|15670.07|9
1623224620000|2021-06-09 07:43:40|15792.97|15672.97|15794.64|15674.64|15794.64|15674.64|15792.97|15672.97|10
1623224630000|2021-06-09 07:43:50|15794.56|15674.56|15796.51|15676.51|15796.51|15676.51|15794.56|15674.56|10
1623224640000|2021-06-09 07:44:00|15797.18|15677.18|15799.65|15679.65|15800.78|15680.78|15797.18|15677.18|10
1623224650000|2021-06-09 07:44:10|15799.12|15679.12|15798.83|15678.83|15799.18|15679.18|15798.6|15678.6|10
1623224660000|2021-06-09 07:44:20|15798.16|15678.16|15797.77|15677.77|15798.16|15678.16|15797.5|15677.5|10
1623224670000|2021-06-09 07:44:30|15798.21|15678.21|15797.93|15677.93|15798.56|15678.56|15797.5|15677.5|9
1623224680000|2021-06-09 07:44:40|15798.3|15678.3|15799.9|15679.9|15799.9|15679.9|15798.3|15678.3|10
1623224690000|2021-06-09 07:44:50|15799.86|15679.86|15797.85|15677.85|15800.04|15680.04|15797.58|15677.58|10
1623224700000|2021-06-09 07:45:00|15797.62|15677.62|15794.21|15674.21|15797.62|15677.62|15793.9|15673.9|8
1623224710000|2021-06-09 07:45:10|15793.9|15673.9|15790.53|15670.53|15793.9|15673.9|15790.53|15670.53|10
1623224720000|2021-06-09 07:45:20|15791.24|15671.24|15788.65|15668.65|15791.25|15671.25|15788.65|15668.65|9
1623224730000|2021-06-09 07:45:30|15788.62|15668.62|15788.6|15668.6|15789.98|15669.98|15788.21|15668.21|10
1623224740000|2021-06-09 07:45:40|15788.54|15668.54|15787.97|15667.97|15788.67|15668.67|15787.78|15667.78|10
1623224750000|2021-06-09 07:45:50|15786.7|15666.7|15784.04|15664.04|15786.7|15666.7|15783.48|15663.48|10
1623224760000|2021-06-09 07:46:00|15784.17|15664.17|15785.07|15665.07|15786.29|15666.29|15784.17|15664.17|10
1623224770000|2021-06-09 07:46:10|15784.58|15664.58|15784.29|15664.29|15784.58|15664.58|15782.93|15662.93|10
1623224780000|2021-06-09 07:46:20|15784.32|15664.32|15787.09|15667.09|15787.09|15667.09|15784.27|15664.27|10
1623224790000|2021-06-09 07:46:30|15787.4|15667.4|15791.3|15671.3|15791.3|15671.3|15787.4|15667.4|10
1623224800000|2021-06-09 07:46:40|15792.17|15672.17|15795.83|15675.83|15795.83|15675.83|15791.96|15671.96|10
1623224810000|2021-06-09 07:46:50|15795.82|15675.82|15797.53|15677.53|15798.13|15678.13|15795.5|15675.5|10
1623224820000|2021-06-09 07:47:00|15797.15|15677.15|15795.21|15675.21|15797.54|15677.54|15795.21|15675.21|10
1623224830000|2021-06-09 07:47:10|15794.57|15674.57|15792.43|15672.43|15794.57|15674.57|15792.23|15672.23|10
1623224840000|2021-06-09 07:47:20|15792.36|15672.36|15789.55|15669.55|15792.37|15672.37|15789.55|15669.55|10
1623224850000|2021-06-09 07:47:30|15789.15|15669.15|15787.96|15667.96|15789.21|15669.21|15787.82|15667.82|10
1623224860000|2021-06-09 07:47:40|15787.71|15667.71|15787.6|15667.6|15787.71|15667.71|15786.98|15666.98|10
1623224870000|2021-06-09 07:47:50|15787.08|15667.08|15785.7|15665.7|15787.08|15667.08|15785.7|15665.7|10
1623224880000|2021-06-09 07:48:00|15785.99|15665.99|15785.15|15665.15|15785.99|15665.99|15785.13|15665.13|10
1623224890000|2021-06-09 07:48:10|15785.64|15665.64|15786.07|15666.07|15788.64|15668.64|15785.64|15665.64|10
1623224900000|2021-06-09 07:48:20|15787.87|15667.87|15789.28|15669.28|15790.48|15670.48|15787.87|15667.87|10
1623224910000|2021-06-09 07:48:30|15790.04|15670.04|15785.31|15665.31|15790.04|15670.04|15784.64|15664.64|10
1623224920000|2021-06-09 07:48:40|15786.48|15666.48|15782.58|15662.58|15786.48|15666.48|15782.58|15662.58|10
1623224930000|2021-06-09 07:48:50|15784.3|15664.3|15784.28|15664.28|15784.53|15664.53|15782.61|15662.61|10
1623224940000|2021-06-09 07:49:00|15785.3|15665.3|15787.45|15667.45|15787.74|15667.74|15784.29|15664.29|10
1623224950000|2021-06-09 07:49:10|15787.8|15667.8|15788.43|15668.43|15789.38|15669.38|15787.13|15667.13|10
1623224960000|2021-06-09 07:49:20|15790.74|15670.74|15789.79|15669.79|15790.74|15670.74|15788.93|15668.93|10
1623224970000|2021-06-09 07:49:30|15789.98|15669.98|15788.05|15668.05|15791.81|15671.81|15788.05|15668.05|10
1623224980000|2021-06-09 07:49:40|15786.98|15666.98|15785.4|15665.4|15786.98|15666.98|15785.4|15665.4|10
1623224990000|2021-06-09 07:49:50|15785.14|15665.14|15786.19|15666.19|15787|15667|15785.14|15665.14|10
1623225000000|2021-06-09 07:50:00|15785.8|15665.8|15785.55|15665.55|15786.98|15666.98|15785.3|15665.3|10
1623225010000|2021-06-09 07:50:10|15785.67|15665.67|15781.81|15661.81|15786.56|15666.56|15781.81|15661.81|10
1623225020000|2021-06-09 07:50:20|15780.83|15660.83|15776.85|15656.85|15780.83|15660.83|15776.36|15656.36|10
1623225030000|2021-06-09 07:50:30|15775.46|15655.46|15772.13|15652.13|15775.46|15655.46|15771.89|15651.89|10
1623225040000|2021-06-09 07:50:40|15771.74|15651.74|15771.27|15651.27|15772.36|15652.36|15771.27|15651.27|10
1623225050000|2021-06-09 07:50:50|15771.52|15651.52|15766.84|15646.84|15771.52|15651.52|15766.84|15646.84|10
1623225060000|2021-06-09 07:51:00|15766.74|15646.74|15764.03|15644.03|15766.74|15646.74|15763.66|15643.66|10
1623225070000|2021-06-09 07:51:10|15764.68|15644.68|15769.25|15649.25|15769.25|15649.25|15764.22|15644.22|10
1623225080000|2021-06-09 07:51:20|15769.48|15649.48|15771.65|15651.65|15772.98|15652.98|15769.48|15649.48|10
1623225090000|2021-06-09 07:51:30|15770.26|15650.26|15770.79|15650.79|15771.73|15651.73|15768.75|15648.75|10
1623225100000|2021-06-09 07:51:40|15771.08|15651.08|15769.73|15649.73|15772.14|15652.14|15769.73|15649.73|10
1623225110000|2021-06-09 07:51:50|15769.7|15649.7|15769.9|15649.9|15770.06|15650.06|15769.04|15649.04|10
1623225120000|2021-06-09 07:52:00|15769.88|15649.88|15773.23|15653.23|15773.71|15653.71|15769.75|15649.75|10
1623225130000|2021-06-09 07:52:10|15773.53|15653.53|15773.54|15653.54|15774.14|15654.14|15773.42|15653.42|9
1623225140000|2021-06-09 07:52:20|15773.19|15653.19|15770.22|15650.22|15773.19|15653.19|15770.2|15650.2|10
1623225150000|2021-06-09 07:52:30|15768.97|15648.97|15766.55|15646.55|15768.97|15648.97|15766.55|15646.55|10
1623225160000|2021-06-09 07:52:40|15766.65|15646.65|15767.69|15647.69|15767.69|15647.69|15766.65|15646.65|10
1623225170000|2021-06-09 07:52:50|15767.76|15647.76|15769.97|15649.97|15769.97|15649.97|15767.76|15647.76|10
1623225180000|2021-06-09 07:53:00|15770.27|15650.27|15771.62|15651.62|15771.62|15651.62|15770.23|15650.23|10
1623225190000|2021-06-09 07:53:10|15771.31|15651.31|15771.57|15651.57|15772.28|15652.28|15771.08|15651.08|10
1623225200000|2021-06-09 07:53:20|15772.72|15652.72|15774.17|15654.17|15774.27|15654.27|15772.69|15652.69|10
1623225210000|2021-06-09 07:53:30|15771.67|15651.67|15766.15|15646.15|15771.85|15651.85|15766.15|15646.15|10
1623225220000|2021-06-09 07:53:40|15766.21|15646.21|15762.22|15642.22|15766.21|15646.21|15762.22|15642.22|10
1623225230000|2021-06-09 07:53:50|15761.06|15641.06|15754.52|15634.52|15761.06|15641.06|15754.52|15634.52|10
1623225240000|2021-06-09 07:54:00|15753.97|15633.97|15745.16|15625.16|15753.97|15633.97|15745.16|15625.16|10
1623225250000|2021-06-09 07:54:10|15744.35|15624.35|15740.91|15620.91|15744.35|15624.35|15740.85|15620.85|10
1623225260000|2021-06-09 07:54:20|15740.26|15620.26|15739.75|15619.75|15740.43|15620.43|15739.75|15619.75|10
1623225270000|2021-06-09 07:54:30|15739.6|15619.6|15737.22|15617.22|15739.6|15619.6|15737.22|15617.22|10
1623225280000|2021-06-09 07:54:40|15736.93|15616.93|15729.98|15609.98|15736.93|15616.93|15729.98|15609.98|10
1623225290000|2021-06-09 07:54:50|15729.7|15609.7|15719.15|15599.15|15729.76|15609.76|15719.15|15599.15|10
1623225300000|2021-06-09 07:55:00|15717.12|15597.12|15702.8|15582.8|15717.12|15597.12|15702.66|15582.66|10
1623225310000|2021-06-09 07:55:10|15702.62|15582.62|15700.63|15580.63|15702.95|15582.95|15700.63|15580.63|9
1623225320000|2021-06-09 07:55:20|15699.87|15579.87|15687.52|15567.52|15699.87|15579.87|15687.52|15567.52|10
1623225330000|2021-06-09 07:55:30|15687.41|15567.41|15682.09|15562.09|15687.41|15567.41|15681.44|15561.44|10
1623225340000|2021-06-09 07:55:40|15681.68|15561.68|15677.84|15557.84|15681.68|15561.68|15677.84|15557.84|10
1623225350000|2021-06-09 07:55:50|15678.17|15558.17|15675.96|15555.96|15678.17|15558.17|15675.48|15555.48|10
1623225360000|2021-06-09 07:56:00|15676.17|15556.17|15679.93|15559.93|15679.93|15559.93|15676.17|15556.17|10
1623225370000|2021-06-09 07:56:10|15679.96|15559.96|15682.65|15562.65|15682.65|15562.65|15678.88|15558.88|10
1623225380000|2021-06-09 07:56:20|15683.04|15563.04|15683.34|15563.34|15683.34|15563.34|15682.01|15562.01|10
1623225390000|2021-06-09 07:56:30|15683.35|15563.35|15685.88|15565.88|15685.88|15565.88|15683.35|15563.35|10
1623225400000|2021-06-09 07:56:40|15685.51|15565.51|15682.97|15562.97|15685.56|15565.56|15682.97|15562.97|9
1623225410000|2021-06-09 07:56:50|15683.08|15563.08|15682.76|15562.76|15683.83|15563.83|15682.3|15562.3|9
1623225420000|2021-06-09 07:57:00|15682.92|15562.92|15684.31|15564.31|15684.54|15564.54|15682.92|15562.92|10
1623225430000|2021-06-09 07:57:10|15685.45|15565.45|15687.76|15567.76|15688.28|15568.28|15685.42|15565.42|10
1623225440000|2021-06-09 07:57:20|15687.35|15567.35|15687.39|15567.39|15688.1|15568.1|15687.13|15567.13|10
1623225450000|2021-06-09 07:57:30|15687.6|15567.6|15690.47|15570.47|15690.47|15570.47|15687.6|15567.6|10
1623225460000|2021-06-09 07:57:40|15690.7|15570.7|15689.03|15569.03|15691.14|15571.14|15689.03|15569.03|10
1623225470000|2021-06-09 07:57:50|15688.47|15568.47|15687.25|15567.25|15688.47|15568.47|15687.25|15567.25|10
1623225480000|2021-06-09 07:58:00|15687.29|15567.29|15687.67|15567.67|15687.88|15567.88|15686.1|15566.1|10
1623225490000|2021-06-09 07:58:10|15686.89|15566.89|15685.24|15565.24|15686.89|15566.89|15684.64|15564.64|10
1623225500000|2021-06-09 07:58:20|15685.43|15565.43|15683|15563|15685.5|15565.5|15683|15563|10
1623225510000|2021-06-09 07:58:30|15682.5|15562.5|15681.08|15561.08|15682.5|15562.5|15680.78|15560.78|10
1623225520000|2021-06-09 07:58:40|15681.16|15561.16|15682.3|15562.3|15682.46|15562.46|15680.73|15560.73|10
1623225530000|2021-06-09 07:58:50|15682.39|15562.39|15687.77|15567.77|15687.77|15567.77|15682.39|15562.39|10
1623225540000|2021-06-09 07:59:00|15687.76|15567.76|15687.12|15567.12|15688.46|15568.46|15687.12|15567.12|10
1623225550000|2021-06-09 07:59:10|15686.94|15566.94|15676.92|15556.92|15686.94|15566.94|15676.92|15556.92|10
1623225560000|2021-06-09 07:59:20|15675.57|15555.57|15664.71|15544.71|15675.57|15555.57|15662.47|15542.47|10
1623225570000|2021-06-09 07:59:30|15664.56|15544.56|15657.03|15537.03|15664.56|15544.56|15657.03|15537.03|10
1623225580000|2021-06-09 07:59:40|15656.82|15536.82|15659.76|15539.76|15659.76|15539.76|15656.53|15536.53|10
1623225590000|2021-06-09 07:59:50|15660.02|15540.02|15656.67|15536.67|15660.85|15540.85|15656.67|15536.67|10
1623225600000|2021-06-09 08:00:00|15656.85|15536.85|15657.17|15537.17|15657.17|15537.17|15656.06|15536.06|9
1623225610000|2021-06-09 08:00:10|15656.86|15536.86|15655.65|15535.65|15657.4|15537.4|15655.65|15535.65|10
1623225620000|2021-06-09 08:00:20|15655.44|15535.44|15643.24|15523.24|15655.44|15535.44|15643.24|15523.24|10
1623225630000|2021-06-09 08:00:30|15641.42|15521.42|15633.84|15513.84|15641.73|15521.73|15633.84|15513.84|10
1623225640000|2021-06-09 08:00:40|15632.5|15512.5|15624.17|15504.17|15632.5|15512.5|15624.17|15504.17|10
1623225650000|2021-06-09 08:00:50|15623.11|15503.11|15615.35|15495.35|15623.11|15503.11|15615.35|15495.35|10
1623225660000|2021-06-09 08:01:00|15614.87|15494.87|15611.65|15491.65|15614.87|15494.87|15611.17|15491.17|9
1623225670000|2021-06-09 08:01:10|15612.15|15492.15|15613.84|15493.84|15614.04|15494.04|15612.15|15492.15|10
1623225680000|2021-06-09 08:01:20|15614.14|15494.14|15622.24|15502.24|15622.24|15502.24|15614.14|15494.14|10
1623225690000|2021-06-09 08:01:30|15621.78|15501.78|15620.57|15500.57|15621.93|15501.93|15620.57|15500.57|9
1623225700000|2021-06-09 08:01:40|15620.32|15500.32|15619.05|15499.05|15620.66|15500.66|15619.05|15499.05|10
1623225710000|2021-06-09 08:01:50|15618.57|15498.57|15617.05|15497.05|15619.06|15499.06|15617.05|15497.05|10
1623225720000|2021-06-09 08:02:00|15617.31|15497.31|15612.37|15492.37|15617.31|15497.31|15612.37|15492.37|10
1623225730000|2021-06-09 08:02:10|15612.52|15492.52|15602.84|15482.84|15612.52|15492.52|15600.38|15480.38|10
1623225740000|2021-06-09 08:02:20|15602.45|15482.45|15581.48|15461.48|15602.45|15482.45|15580.83|15460.83|10
1623225750000|2021-06-09 08:02:30|15578.52|15458.52|15573.34|15453.34|15578.52|15458.52|15572.99|15452.99|10
1623225760000|2021-06-09 08:02:40|15572.93|15452.93|15570.61|15450.61|15572.93|15452.93|15568.63|15448.63|10
1623225770000|2021-06-09 08:02:50|15570.77|15450.77|15560.41|15440.41|15570.77|15450.77|15560.41|15440.41|10
1623225780000|2021-06-09 08:03:00|15560.13|15440.13|15559.26|15439.26|15560.13|15440.13|15556.5|15436.5|10
1623225790000|2021-06-09 08:03:10|15560.13|15440.13|15561.93|15441.93|15562.32|15442.32|15560.13|15440.13|10
1623225800000|2021-06-09 08:03:20|15563.67|15443.67|15551.72|15431.72|15563.67|15443.67|15551.72|15431.72|10
1623225810000|2021-06-09 08:03:30|15546.76|15426.76|15530.49|15410.49|15546.76|15426.76|15530.49|15410.49|10
1623225820000|2021-06-09 08:03:40|15530.03|15410.03|15524.45|15404.45|15530.25|15410.25|15523.71|15403.71|10
1623225830000|2021-06-09 08:03:50|15524.96|15404.96|15520.8|15400.8|15524.96|15404.96|15520.63|15400.63|10
1623225840000|2021-06-09 08:04:00|15519.63|15399.63|15518|15398|15519.63|15399.63|15517.12|15397.12|10
1623225850000|2021-06-09 08:04:10|15519.25|15399.25|15516.01|15396.01|15519.25|15399.25|15516.01|15396.01|10
1623225860000|2021-06-09 08:04:20|15515.8|15395.8|15510.61|15390.61|15515.8|15395.8|15510.13|15390.13|10
1623225870000|2021-06-09 08:04:30|15510.52|15390.52|15505.99|15385.99|15510.52|15390.52|15505.27|15385.27|10
1623225880000|2021-06-09 08:04:40|15504.91|15384.91|15500.58|15380.58|15504.91|15384.91|15500.58|15380.58|10
1623225890000|2021-06-09 08:04:50|15500.86|15380.86|15502.29|15382.29|15503.54|15383.54|15500.86|15380.86|10
1623225900000|2021-06-09 08:05:00|15502.26|15382.26|15512.96|15392.96|15512.96|15392.96|15500.58|15380.58|10
1623225910000|2021-06-09 08:05:10|15513.72|15393.72|15519.05|15399.05|15519.05|15399.05|15513.72|15393.72|10
1623225920000|2021-06-09 08:05:20|15520.96|15400.96|15523.39|15403.39|15524.44|15404.44|15520.96|15400.96|10
1623225930000|2021-06-09 08:05:30|15523.5|15403.5|15516.51|15396.51|15523.5|15403.5|15516.33|15396.33|10
1623225940000|2021-06-09 08:05:40|15513.98|15393.98|15511.41|15391.41|15513.98|15393.98|15510.73|15390.73|10
1623225950000|2021-06-09 08:05:50|15511.8|15391.8|15511.06|15391.06|15512.16|15392.16|15511.06|15391.06|10
1623225960000|2021-06-09 08:06:00|15511.16|15391.16|15512.8|15392.8|15512.8|15392.8|15510.95|15390.95|10
1623225970000|2021-06-09 08:06:10|15512.89|15392.89|15520.21|15400.21|15520.21|15400.21|15512.89|15392.89|10
1623225980000|2021-06-09 08:06:20|15520.37|15400.37|15526.12|15406.12|15526.82|15406.82|15520.37|15400.37|10
1623225990000|2021-06-09 08:06:30|15526.62|15406.62|15525.71|15405.71|15527.29|15407.29|15525.71|15405.71|10
1623226000000|2021-06-09 08:06:40|15525.68|15405.68|15526.97|15406.97|15527.05|15407.05|15525.65|15405.65|10
1623226010000|2021-06-09 08:06:50|15526.21|15406.21|15527.79|15407.79|15527.79|15407.79|15526.09|15406.09|10
1623226020000|2021-06-09 08:07:00|15527.37|15407.37|15531.57|15411.57|15531.68|15411.68|15527.37|15407.37|10
1623226030000|2021-06-09 08:07:10|15531.96|15411.96|15536.99|15416.99|15536.99|15416.99|15531.96|15411.96|10
1623226040000|2021-06-09 08:07:20|15536.42|15416.42|15535.58|15415.58|15537.25|15417.25|15535.18|15415.18|10
1623226050000|2021-06-09 08:07:30|15537.07|15417.07|15544.1|15424.1|15544.13|15424.13|15536.5|15416.5|10
1623226060000|2021-06-09 08:07:40|15544.11|15424.11|15556.33|15436.33|15556.33|15436.33|15543.94|15423.94|10
1623226070000|2021-06-09 08:07:50|15556.71|15436.71|15561.31|15441.31|15561.38|15441.38|15556.71|15436.71|10
1623226080000|2021-06-09 08:08:00|15562.03|15442.03|15563.7|15443.7|15563.7|15443.7|15561.94|15441.94|10
1623226090000|2021-06-09 08:08:10|15564.19|15444.19|15561.14|15441.14|15564.19|15444.19|15561|15441|10
1623226100000|2021-06-09 08:08:20|15560.96|15440.96|15557.26|15437.26|15560.96|15440.96|15556.8|15436.8|10
1623226110000|2021-06-09 08:08:30|15556.93|15436.93|15559.29|15439.29|15559.29|15439.29|15556.93|15436.93|9
1623226120000|2021-06-09 08:08:40|15558.97|15438.97|15561.28|15441.28|15561.28|15441.28|15558.74|15438.74|10
1623226130000|2021-06-09 08:08:50|15560.87|15440.87|15557.55|15437.55|15562.07|15442.07|15557.51|15437.51|9
1623226140000|2021-06-09 08:09:00|15558.85|15438.85|15560.08|15440.08|15560.08|15440.08|15558.84|15438.84|10
1623226150000|2021-06-09 08:09:10|15559.57|15439.57|15562.75|15442.75|15562.77|15442.77|15559.57|15439.57|10
1623226160000|2021-06-09 08:09:20|15563.15|15443.15|15563.08|15443.08|15563.87|15443.87|15563.08|15443.08|10
1623226170000|2021-06-09 08:09:30|15563.36|15443.36|15560.41|15440.41|15563.58|15443.58|15560.41|15440.41|10
1623226180000|2021-06-09 08:09:40|15560.69|15440.69|15560.24|15440.24|15560.69|15440.69|15560.24|15440.24|10
1623226190000|2021-06-09 08:09:50|15561.08|15441.08|15563.18|15443.18|15563.28|15443.28|15561.08|15441.08|10
1623226200000|2021-06-09 08:10:00|15563.31|15443.31|15566.11|15446.11|15566.11|15446.11|15563.31|15443.31|10
1623226210000|2021-06-09 08:10:10|15566.14|15446.14|15578.4|15458.4|15578.4|15458.4|15566.14|15446.14|10
1623226220000|2021-06-09 08:10:20|15580.38|15460.38|15589.62|15469.62|15589.62|15469.62|15580.38|15460.38|10
1623226230000|2021-06-09 08:10:30|15590.31|15470.31|15593.7|15473.7|15594.51|15474.51|15590.31|15470.31|10
1623226240000|2021-06-09 08:10:40|15593.97|15473.97|15591.32|15471.32|15593.97|15473.97|15590.96|15470.96|10
1623226250000|2021-06-09 08:10:50|15591.67|15471.67|15589.8|15469.8|15591.78|15471.78|15588.7|15468.7|10
1623226260000|2021-06-09 08:11:00|15590.62|15470.62|15593.38|15473.38|15593.38|15473.38|15590.62|15470.62|9
1623226270000|2021-06-09 08:11:10|15593.67|15473.67|15600.32|15480.32|15601.08|15481.08|15593.67|15473.67|10
1623226280000|2021-06-09 08:11:20|15600.52|15480.52|15611.33|15491.33|15611.33|15491.33|15600.52|15480.52|10
1623226290000|2021-06-09 08:11:30|15611.31|15491.31|15614.59|15494.59|15614.59|15494.59|15611.11|15491.11|10
1623226300000|2021-06-09 08:11:40|15614.3|15494.3|15619.48|15499.48|15619.48|15499.48|15614.3|15494.3|10
1623226310000|2021-06-09 08:11:50|15622|15502|15626.7|15506.7|15628.34|15508.34|15620.72|15500.72|10
1623226320000|2021-06-09 08:12:00|15627.06|15507.06|15639.11|15519.11|15639.11|15519.11|15627.06|15507.06|10
1623226330000|2021-06-09 08:12:10|15638.83|15518.83|15635.04|15515.04|15638.83|15518.83|15632.91|15512.91|10
1623226340000|2021-06-09 08:12:20|15635.16|15515.16|15636.64|15516.64|15636.98|15516.98|15635.16|15515.16|10
1623226350000|2021-06-09 08:12:30|15636.41|15516.41|15637.3|15517.3|15638.1|15518.1|15636.41|15516.41|9
1623226360000|2021-06-09 08:12:40|15637.72|15517.72|15637.03|15517.03|15637.85|15517.85|15635.9|15515.9|10
1623226370000|2021-06-09 08:12:50|15637.04|15517.04|15648.36|15528.36|15648.36|15528.36|15637.04|15517.04|10
1623226380000|2021-06-09 08:13:00|15651.7|15531.7|15650.21|15530.21|15652.36|15532.36|15649.5|15529.5|10
1623226390000|2021-06-09 08:13:10|15649.59|15529.59|15655.76|15535.76|15655.76|15535.76|15648.36|15528.36|10
1623226400000|2021-06-09 08:13:20|15656.59|15536.59|15660.07|15540.07|15660.07|15540.07|15656.29|15536.29|10
1623226410000|2021-06-09 08:13:30|15661.29|15541.29|15662.11|15542.11|15664.17|15544.17|15661.03|15541.03|10
1623226420000|2021-06-09 08:13:40|15662.01|15542.01|15676.67|15556.67|15676.67|15556.67|15662.01|15542.01|10
1623226430000|2021-06-09 08:13:50|15677.28|15557.28|15688.37|15568.37|15689.16|15569.16|15677.28|15557.28|10
1623226440000|2021-06-09 08:14:00|15689.82|15569.82|15690.85|15570.85|15693.81|15573.81|15689.82|15569.82|10
1623226450000|2021-06-09 08:14:10|15691.79|15571.79|15691.95|15571.95|15692.31|15572.31|15690.27|15570.27|10
1623226460000|2021-06-09 08:14:20|15691.65|15571.65|15685.33|15565.33|15691.65|15571.65|15685.33|15565.33|10
1623226470000|2021-06-09 08:14:30|15685.38|15565.38|15676.92|15556.92|15685.38|15565.38|15676.92|15556.92|9
1623226480000|2021-06-09 08:14:40|15677.62|15557.62|15678.66|15558.66|15679.97|15559.97|15677.62|15557.62|10
1623226490000|2021-06-09 08:14:50|15678.7|15558.7|15683.76|15563.76|15683.76|15563.76|15678.65|15558.65|10
1623226500000|2021-06-09 08:15:00|15683.4|15563.4|15687.02|15567.02|15687.57|15567.57|15683.4|15563.4|10
1623226510000|2021-06-09 08:15:10|15686|15566|15673.5|15553.5|15686|15566|15673.5|15553.5|10
1623226520000|2021-06-09 08:15:20|15673.06|15553.06|15664.42|15544.42|15673.06|15553.06|15664.42|15544.42|10
1623226530000|2021-06-09 08:15:30|15663.77|15543.77|15661.47|15541.47|15663.77|15543.77|15661.22|15541.22|10
1623226540000|2021-06-09 08:15:40|15661.31|15541.31|15660.8|15540.8|15661.78|15541.78|15660.64|15540.64|10
1623226550000|2021-06-09 08:15:50|15660.26|15540.26|15659.99|15539.99|15661.34|15541.34|15659.99|15539.99|10
1623226560000|2021-06-09 08:16:00|15660.05|15540.05|15654.96|15534.96|15660.05|15540.05|15654.96|15534.96|10
1623226570000|2021-06-09 08:16:10|15654.19|15534.19|15654.83|15534.83|15655.08|15535.08|15654.19|15534.19|10
1623226580000|2021-06-09 08:16:20|15654.8|15534.8|15656.82|15536.82|15656.82|15536.82|15654.47|15534.47|10
1623226590000|2021-06-09 08:16:30|15656.93|15536.93|15657.77|15537.77|15659.19|15539.19|15656.93|15536.93|10
1623226600000|2021-06-09 08:16:40|15657.87|15537.87|15653.27|15533.27|15658.02|15538.02|15653.27|15533.27|10
1623226610000|2021-06-09 08:16:50|15653.04|15533.04|15651.98|15531.98|15653.04|15533.04|15651.67|15531.67|10
1623226620000|2021-06-09 08:17:00|15651.31|15531.31|15646.22|15526.22|15651.31|15531.31|15646.03|15526.03|10
1623226630000|2021-06-09 08:17:10|15644.56|15524.56|15630.53|15510.53|15644.56|15524.56|15630.53|15510.53|10
1623226640000|2021-06-09 08:17:20|15629.79|15509.79|15624.24|15504.24|15629.79|15509.79|15624.24|15504.24|10
1623226650000|2021-06-09 08:17:30|15623.8|15503.8|15613.52|15493.52|15623.8|15503.8|15613.52|15493.52|10
1623226660000|2021-06-09 08:17:40|15612.61|15492.61|15612.93|15492.93|15613.42|15493.42|15612.29|15492.29|10
1623226670000|2021-06-09 08:17:50|15612.72|15492.72|15615.44|15495.44|15615.44|15495.44|15612.7|15492.7|10
1623226680000|2021-06-09 08:18:00|15615.66|15495.66|15615.98|15495.98|15618.07|15498.07|15615.66|15495.66|10
1623226690000|2021-06-09 08:18:10|15615.43|15495.43|15611.88|15491.88|15615.48|15495.48|15611.88|15491.88|10
1623226700000|2021-06-09 08:18:20|15610.45|15490.45|15605.03|15485.03|15610.45|15490.45|15604.64|15484.64|10
1623226710000|2021-06-09 08:18:30|15603.38|15483.38|15594.21|15474.21|15603.38|15483.38|15594.21|15474.21|10
1623226720000|2021-06-09 08:18:40|15594.8|15474.8|15589.13|15469.13|15594.8|15474.8|15589.13|15469.13|10
1623226730000|2021-06-09 08:18:50|15587.53|15467.53|15578.39|15458.39|15587.53|15467.53|15578.39|15458.39|10
1623226740000|2021-06-09 08:19:00|15578.11|15458.11|15584.5|15464.5|15585.06|15465.06|15578.11|15458.11|10
1623226750000|2021-06-09 08:19:10|15584.78|15464.78|15584.25|15464.25|15585.29|15465.29|15584.01|15464.01|10
1623226760000|2021-06-09 08:19:20|15585.04|15465.04|15589.21|15469.21|15589.21|15469.21|15585.04|15465.04|10
1623226770000|2021-06-09 08:19:30|15590.18|15470.18|15597.74|15477.74|15597.74|15477.74|15590.18|15470.18|10
1623226780000|2021-06-09 08:19:40|15598.13|15478.13|15602.71|15482.71|15602.71|15482.71|15598.13|15478.13|10
1623226790000|2021-06-09 08:19:50|15603.41|15483.41|15608.66|15488.66|15608.66|15488.66|15603.41|15483.41|10
1623226800000|2021-06-09 08:20:00|15609.47|15489.47|15621.07|15501.07|15621.07|15501.07|15609.47|15489.47|10
1623226810000|2021-06-09 08:20:10|15623.46|15503.46|15626.16|15506.16|15626.16|15506.16|15623.46|15503.46|10
1623226820000|2021-06-09 08:20:20|15626.04|15506.04|15629.3|15509.3|15629.43|15509.43|15626.04|15506.04|10
1623226830000|2021-06-09 08:20:30|15629.36|15509.36|15627.97|15507.97|15629.38|15509.38|15627.62|15507.62|10
1623226840000|2021-06-09 08:20:40|15627.76|15507.76|15631.74|15511.74|15631.74|15511.74|15627.76|15507.76|10
1623226850000|2021-06-09 08:20:50|15631.78|15511.78|15640.22|15520.22|15640.22|15520.22|15631.78|15511.78|10
1623226860000|2021-06-09 08:21:00|15640.89|15520.89|15644.95|15524.95|15644.95|15524.95|15640.85|15520.85|10
1623226870000|2021-06-09 08:21:10|15645.03|15525.03|15640.6|15520.6|15645.52|15525.52|15640.6|15520.6|10
1623226880000|2021-06-09 08:21:20|15640.38|15520.38|15639.54|15519.54|15640.38|15520.38|15639.16|15519.16|10
1623226890000|2021-06-09 08:21:30|15639.2|15519.2|15627.57|15507.57|15639.2|15519.2|15627.57|15507.57|9
1623226900000|2021-06-09 08:21:40|15627.33|15507.33|15614.91|15494.91|15627.33|15507.33|15614.91|15494.91|10
1623226910000|2021-06-09 08:21:50|15614.99|15494.99|15607.27|15487.27|15614.99|15494.99|15606.99|15486.99|10
1623226920000|2021-06-09 08:22:00|15605.97|15485.97|15601.37|15481.37|15605.97|15485.97|15601.37|15481.37|10
1623226930000|2021-06-09 08:22:10|15601.53|15481.53|15600.37|15480.37|15601.53|15481.53|15599.77|15479.77|10
1623226940000|2021-06-09 08:22:20|15599.82|15479.82|15596.74|15476.74|15599.82|15479.82|15596.4|15476.4|10
1623226950000|2021-06-09 08:22:30|15597.05|15477.05|15597.24|15477.24|15597.44|15477.44|15596.71|15476.71|10
1623226960000|2021-06-09 08:22:40|15598.24|15478.24|15602.35|15482.35|15602.57|15482.57|15598.09|15478.09|10
1623226970000|2021-06-09 08:22:50|15602.31|15482.31|15610.81|15490.81|15610.81|15490.81|15602.31|15482.31|10
1623226980000|2021-06-09 08:23:00|15610.68|15490.68|15614.56|15494.56|15614.88|15494.88|15610.61|15490.61|10
1623226990000|2021-06-09 08:23:10|15617.59|15497.59|15625.15|15505.15|15625.15|15505.15|15617.59|15497.59|10
1623227000000|2021-06-09 08:23:20|15626.2|15506.2|15631.61|15511.61|15631.61|15511.61|15626.2|15506.2|10
1623227010000|2021-06-09 08:23:30|15632.66|15512.66|15642.87|15522.87|15642.88|15522.88|15632.18|15512.18|10
1623227020000|2021-06-09 08:23:40|15642.7|15522.7|15643.1|15523.1|15643.9|15523.9|15642.33|15522.33|10
1623227030000|2021-06-09 08:23:50|15642.8|15522.8|15645.05|15525.05|15645.05|15525.05|15642.62|15522.62|10
1623227040000|2021-06-09 08:24:00|15644.61|15524.61|15641.56|15521.56|15644.95|15524.95|15641.56|15521.56|10
1623227050000|2021-06-09 08:24:10|15640.66|15520.66|15633.66|15513.66|15640.66|15520.66|15633.66|15513.66|10
1623227060000|2021-06-09 08:24:20|15633.7|15513.7|15629.15|15509.15|15633.7|15513.7|15629.15|15509.15|10
1623227070000|2021-06-09 08:24:30|15628.99|15508.99|15628.66|15508.66|15629.35|15509.35|15628.66|15508.66|10
1623227080000|2021-06-09 08:24:40|15628.77|15508.77|15631.33|15511.33|15631.58|15511.58|15628.77|15508.77|10
1623227090000|2021-06-09 08:24:50|15631.44|15511.44|15634.66|15514.66|15634.66|15514.66|15631.44|15511.44|10
1623227100000|2021-06-09 08:25:00|15635.05|15515.05|15636.41|15516.41|15636.7|15516.7|15635.05|15515.05|10
1623227110000|2021-06-09 08:25:10|15636.74|15516.74|15636.42|15516.42|15637.04|15517.04|15636.13|15516.13|9
1623227120000|2021-06-09 08:25:20|15636.72|15516.72|15637.57|15517.57|15638.98|15518.98|15636.72|15516.72|10
1623227130000|2021-06-09 08:25:30|15637.15|15517.15|15634.61|15514.61|15637.15|15517.15|15634.45|15514.45|10
1623227140000|2021-06-09 08:25:40|15633.9|15513.9|15632.87|15512.87|15633.97|15513.97|15632.87|15512.87|10
1623227150000|2021-06-09 08:25:50|15631.88|15511.88|15629.91|15509.91|15632.04|15512.04|15629.91|15509.91|10
1623227160000|2021-06-09 08:26:00|15629|15509|15625.06|15505.06|15629|15509|15625.06|15505.06|9
1623227170000|2021-06-09 08:26:10|15625.43|15505.43|15625.68|15505.68|15625.76|15505.76|15625.3|15505.3|9
1623227180000|2021-06-09 08:26:20|15625.09|15505.09|15623.17|15503.17|15625.09|15505.09|15622.88|15502.88|9
1623227190000|2021-06-09 08:26:30|15623.05|15503.05|15624.73|15504.73|15624.73|15504.73|15623.05|15503.05|9
1623227200000|2021-06-09 08:26:40|15624.63|15504.63|15625.33|15505.33|15626.02|15506.02|15624.63|15504.63|10
1623227210000|2021-06-09 08:26:50|15625.28|15505.28|15623.57|15503.57|15625.38|15505.38|15623.56|15503.56|9
1623227220000|2021-06-09 08:27:00|15623.83|15503.83|15620.6|15500.6|15623.83|15503.83|15620.27|15500.27|10
1623227230000|2021-06-09 08:27:10|15619.88|15499.88|15615.15|15495.15|15619.88|15499.88|15614.67|15494.67|9
1623227240000|2021-06-09 08:27:20|15613.79|15493.79|15612.37|15492.37|15613.79|15493.79|15612.24|15492.24|10
1623227250000|2021-06-09 08:27:30|15611.92|15491.92|15607.66|15487.66|15611.93|15491.93|15607.66|15487.66|9
1623227260000|2021-06-09 08:27:40|15607.33|15487.33|15595.04|15475.04|15607.33|15487.33|15595.04|15475.04|9
1623227270000|2021-06-09 08:27:50|15594.84|15474.84|15586.21|15466.21|15594.84|15474.84|15586.21|15466.21|9
1623227280000|2021-06-09 08:28:00|15585.22|15465.22|15583.23|15463.23|15585.76|15465.76|15583.23|15463.23|10
1623227290000|2021-06-09 08:28:10|15583.37|15463.37|15580.43|15460.43|15583.37|15463.37|15580.43|15460.43|10
1623227300000|2021-06-09 08:28:20|15579.17|15459.17|15578.16|15458.16|15580.56|15460.56|15578.16|15458.16|10
1623227310000|2021-06-09 08:28:30|15578.53|15458.53|15573.22|15453.22|15578.53|15458.53|15573.22|15453.22|10
1623227320000|2021-06-09 08:28:40|15573.01|15453.01|15568.19|15448.19|15573.01|15453.01|15567.88|15447.88|10
1623227330000|2021-06-09 08:28:50|15568.5|15448.5|15569.92|15449.92|15570.23|15450.23|15568|15448|10
1623227340000|2021-06-09 08:29:00|15569.57|15449.57|15570.36|15450.36|15570.52|15450.52|15568.74|15448.74|9
1623227350000|2021-06-09 08:29:10|15570.24|15450.24|15571.37|15451.37|15572.07|15452.07|15570.01|15450.01|10
1623227360000|2021-06-09 08:29:20|15571.4|15451.4|15566.35|15446.35|15572|15452|15566.35|15446.35|9
1623227370000|2021-06-09 08:29:30|15567.54|15447.54|15567.03|15447.03|15567.65|15447.65|15566.63|15446.63|10
1623227380000|2021-06-09 08:29:40|15567.43|15447.43|15567.33|15447.33|15567.43|15447.43|15566.29|15446.29|10
1623227390000|2021-06-09 08:29:50|15567.72|15447.72|15570.68|15450.68|15570.68|15450.68|15567.72|15447.72|10
1623227400000|2021-06-09 08:30:00|15571.07|15451.07|15571.84|15451.84|15571.84|15451.84|15570.36|15450.36|10
1623227410000|2021-06-09 08:30:10|15572.09|15452.09|15566.68|15446.68|15572.09|15452.09|15566.68|15446.68|10
1623227420000|2021-06-09 08:30:20|15566.61|15446.61|15557.86|15437.86|15566.61|15446.61|15557.86|15437.86|10
1623227430000|2021-06-09 08:30:30|15556.73|15436.73|15550.42|15430.42|15556.73|15436.73|15550.42|15430.42|10
1623227440000|2021-06-09 08:30:40|15549.57|15429.57|15546.4|15426.4|15549.57|15429.57|15546.4|15426.4|10
1623227450000|2021-06-09 08:30:50|15547.09|15427.09|15547.33|15427.33|15547.99|15427.99|15546.52|15426.52|10
1623227460000|2021-06-09 08:31:00|15546.73|15426.73|15555.93|15435.93|15555.93|15435.93|15546.73|15426.73|10
1623227470000|2021-06-09 08:31:10|15556.94|15436.94|15568.02|15448.02|15568.02|15448.02|15556.94|15436.94|10
1623227480000|2021-06-09 08:31:20|15567.88|15447.88|15571.22|15451.22|15571.22|15451.22|15567.88|15447.88|9
1623227490000|2021-06-09 08:31:30|15572.48|15452.48|15580.67|15460.67|15580.67|15460.67|15572.48|15452.48|10
1623227500000|2021-06-09 08:31:40|15581.73|15461.73|15589.49|15469.49|15590.32|15470.32|15581.73|15461.73|9
1623227510000|2021-06-09 08:31:50|15589.06|15469.06|15594.71|15474.71|15594.71|15474.71|15589.01|15469.01|10
1623227520000|2021-06-09 08:32:00|15595.83|15475.83|15596.83|15476.83|15598.56|15478.56|15595.83|15475.83|10
1623227530000|2021-06-09 08:32:10|15596.76|15476.76|15599.47|15479.47|15599.47|15479.47|15596.08|15476.08|10
1623227540000|2021-06-09 08:32:20|15599.59|15479.59|15605.37|15485.37|15605.78|15485.78|15599.59|15479.59|10
1623227550000|2021-06-09 08:32:30|15605.76|15485.76|15605.79|15485.79|15606.28|15486.28|15605.38|15485.38|10
1623227560000|2021-06-09 08:32:40|15605.01|15485.01|15599.03|15479.03|15605.01|15485.01|15599.03|15479.03|10
1623227570000|2021-06-09 08:32:50|15599.21|15479.21|15600.27|15480.27|15600.27|15480.27|15599.21|15479.21|10
1623227580000|2021-06-09 08:33:00|15601.31|15481.31|15608.52|15488.52|15608.52|15488.52|15601.26|15481.26|10
1623227590000|2021-06-09 08:33:10|15609.64|15489.64|15615.14|15495.14|15615.56|15495.56|15609.59|15489.59|10
1623227600000|2021-06-09 08:33:20|15614.85|15494.85|15615.79|15495.79|15615.79|15495.79|15613.9|15493.9|9
1623227610000|2021-06-09 08:33:30|15616.48|15496.48|15615.19|15495.19|15616.69|15496.69|15615.19|15495.19|9
1623227620000|2021-06-09 08:33:40|15615.12|15495.12|15615.44|15495.44|15615.7|15495.7|15614.46|15494.46|10
1623227630000|2021-06-09 08:33:50|15615.65|15495.65|15617.55|15497.55|15617.93|15497.93|15615.18|15495.18|10
1623227640000|2021-06-09 08:34:00|15617.56|15497.56|15617.7|15497.7|15617.77|15497.77|15617.1|15497.1|8
1623227650000|2021-06-09 08:34:10|15618.01|15498.01|15613.57|15493.57|15618.32|15498.32|15613.57|15493.57|10
1623227660000|2021-06-09 08:34:20|15613.45|15493.45|15609.18|15489.18|15613.45|15493.45|15609.18|15489.18|9
1623227670000|2021-06-09 08:34:30|15609.19|15489.19|15604.63|15484.63|15609.43|15489.43|15604.2|15484.2|10
1623227680000|2021-06-09 08:34:40|15604.44|15484.44|15602.1|15482.1|15605.26|15485.26|15601.54|15481.54|10
1623227690000|2021-06-09 08:34:50|15601.94|15481.94|15597.23|15477.23|15601.94|15481.94|15596.59|15476.59|10
1623227700000|2021-06-09 08:35:00|15596.43|15476.43|15588.22|15468.22|15596.43|15476.43|15588.22|15468.22|10
1623227710000|2021-06-09 08:35:10|15587.5|15467.5|15579.78|15459.78|15587.5|15467.5|15579.4|15459.4|10
1623227720000|2021-06-09 08:35:20|15579.6|15459.6|15579.7|15459.7|15580.58|15460.58|15579.6|15459.6|10
1623227730000|2021-06-09 08:35:30|15579.72|15459.72|15572.37|15452.37|15580.59|15460.59|15572.37|15452.37|10
1623227740000|2021-06-09 08:35:40|15574.69|15454.69|15564.11|15444.11|15574.69|15454.69|15564.11|15444.11|10
1623227750000|2021-06-09 08:35:50|15563.76|15443.76|15552.97|15432.97|15563.76|15443.76|15552.97|15432.97|10
1623227760000|2021-06-09 08:36:00|15551.76|15431.76|15548.3|15428.3|15551.76|15431.76|15546.67|15426.67|10
1623227770000|2021-06-09 08:36:10|15548.96|15428.96|15550.3|15430.3|15550.38|15430.38|15548.28|15428.28|10
1623227780000|2021-06-09 08:36:20|15550.85|15430.85|15555.36|15435.36|15555.36|15435.36|15550.85|15430.85|10
1623227790000|2021-06-09 08:36:30|15556.45|15436.45|15541.59|15421.59|15556.95|15436.95|15541.59|15421.59|9
1623227800000|2021-06-09 08:36:40|15542.37|15422.37|15532.25|15412.25|15542.37|15422.37|15532.25|15412.25|10
1623227810000|2021-06-09 08:36:50|15531.68|15411.68|15528.7|15408.7|15531.68|15411.68|15528.7|15408.7|10
1623227820000|2021-06-09 08:37:00|15527.63|15407.63|15519.06|15399.06|15528.24|15408.24|15519.06|15399.06|10
1623227830000|2021-06-09 08:37:10|15518.7|15398.7|15505.28|15385.28|15518.7|15398.7|15505.28|15385.28|10
1623227840000|2021-06-09 08:37:20|15505.26|15385.26|15493.37|15373.37|15505.62|15385.62|15493.37|15373.37|10
1623227850000|2021-06-09 08:37:30|15492.8|15372.8|15493.48|15373.48|15493.48|15373.48|15490.21|15370.21|10
1623227860000|2021-06-09 08:37:40|15492.37|15372.37|15496.27|15376.27|15496.27|15376.27|15492.37|15372.37|10
1623227870000|2021-06-09 08:37:50|15497.04|15377.04|15501.72|15381.72|15501.72|15381.72|15497.04|15377.04|10
1623227880000|2021-06-09 08:38:00|15500.79|15380.79|15504|15384|15504|15384|15500.79|15380.79|10
1623227890000|2021-06-09 08:38:10|15503.51|15383.51|15506.14|15386.14|15506.14|15386.14|15503.28|15383.28|10
1623227900000|2021-06-09 08:38:20|15506.48|15386.48|15506.43|15386.43|15507.73|15387.73|15505.8|15385.8|10
1623227910000|2021-06-09 08:38:30|15507.12|15387.12|15505.12|15385.12|15507.42|15387.42|15505.12|15385.12|10
1623227920000|2021-06-09 08:38:40|15504.12|15384.12|15508.05|15388.05|15508.05|15388.05|15504.12|15384.12|10
1623227930000|2021-06-09 08:38:50|15508.02|15388.02|15511.42|15391.42|15511.42|15391.42|15507.99|15387.99|10
1623227940000|2021-06-09 08:39:00|15511.92|15391.92|15521.24|15401.24|15521.24|15401.24|15511.92|15391.92|10
1623227950000|2021-06-09 08:39:10|15521.83|15401.83|15528.61|15408.61|15528.71|15408.71|15521.83|15401.83|10
1623227960000|2021-06-09 08:39:20|15528.39|15408.39|15529.39|15409.39|15529.39|15409.39|15527.92|15407.92|10
1623227970000|2021-06-09 08:39:30|15529.27|15409.27|15528.32|15408.32|15529.27|15409.27|15528.24|15408.24|9
1623227980000|2021-06-09 08:39:40|15528.36|15408.36|15528.53|15408.53|15528.53|15408.53|15528|15408|9
1623227990000|2021-06-09 08:39:50|15527.65|15407.65|15525.6|15405.6|15527.65|15407.65|15525.16|15405.16|10
1623228000000|2021-06-09 08:40:00|15525.81|15405.81|15522.06|15402.06|15525.81|15405.81|15522.06|15402.06|10
1623228010000|2021-06-09 08:40:10|15522.02|15402.02|15514.05|15394.05|15522.02|15402.02|15513.62|15393.62|10
1623228020000|2021-06-09 08:40:20|15513.38|15393.38|15512.77|15392.77|15513.38|15393.38|15512|15392|10
1623228030000|2021-06-09 08:40:30|15513.59|15393.59|15514.98|15394.98|15515.55|15395.55|15513.19|15393.19|10
1623228040000|2021-06-09 08:40:40|15514.8|15394.8|15517.37|15397.37|15517.62|15397.62|15514.8|15394.8|10
1623228050000|2021-06-09 08:40:50|15517.32|15397.32|15516.68|15396.68|15517.71|15397.71|15516.62|15396.62|10
1623228060000|2021-06-09 08:41:00|15516.95|15396.95|15513.55|15393.55|15517.4|15397.4|15513.55|15393.55|10
1623228070000|2021-06-09 08:41:10|15513.51|15393.51|15512.72|15392.72|15513.51|15393.51|15512.72|15392.72|10
1623228080000|2021-06-09 08:41:20|15514.14|15394.14|15515.87|15395.87|15516.98|15396.98|15514.14|15394.14|10
1623228090000|2021-06-09 08:41:30|15516.65|15396.65|15524.48|15404.48|15524.48|15404.48|15516.65|15396.65|10
1623228100000|2021-06-09 08:41:40|15524.96|15404.96|15523.93|15403.93|15525.54|15405.54|15523.86|15403.86|10
1623228110000|2021-06-09 08:41:50|15524.39|15404.39|15525.88|15405.88|15526.05|15406.05|15524.39|15404.39|10
1623228120000|2021-06-09 08:42:00|15526.61|15406.61|15529.96|15409.96|15529.96|15409.96|15526.61|15406.61|10
1623228130000|2021-06-09 08:42:10|15530.11|15410.11|15535.87|15415.87|15535.87|15415.87|15530.11|15410.11|10
1623228140000|2021-06-09 08:42:20|15535.94|15415.94|15532.91|15412.91|15536.68|15416.68|15532.4|15412.4|10
1623228150000|2021-06-09 08:42:30|15533.14|15413.14|15536.22|15416.22|15536.22|15416.22|15533.14|15413.14|9
1623228160000|2021-06-09 08:42:40|15535.99|15415.99|15540.17|15420.17|15540.17|15420.17|15535.98|15415.98|10
1623228170000|2021-06-09 08:42:50|15541.33|15421.33|15541.4|15421.4|15542.43|15422.43|15540.42|15420.42|10
1623228180000|2021-06-09 08:43:00|15540.84|15420.84|15541.07|15421.07|15542.11|15422.11|15540.71|15420.71|10
1623228190000|2021-06-09 08:43:10|15540.71|15420.71|15537.16|15417.16|15540.71|15420.71|15537.01|15417.01|10
1623228200000|2021-06-09 08:43:20|15537.13|15417.13|15537.27|15417.27|15537.27|15417.27|15536.37|15416.37|10
1623228210000|2021-06-09 08:43:30|15537.35|15417.35|15539.94|15419.94|15539.94|15419.94|15537.35|15417.35|10
1623228220000|2021-06-09 08:43:40|15539.82|15419.82|15541.03|15421.03|15541.96|15421.96|15539.82|15419.82|9
1623228230000|2021-06-09 08:43:50|15541.63|15421.63|15543.73|15423.73|15543.73|15423.73|15541.44|15421.44|10
1623228240000|2021-06-09 08:44:00|15544.08|15424.08|15542.97|15422.97|15544.49|15424.49|15542.97|15422.97|10
1623228250000|2021-06-09 08:44:10|15542.4|15422.4|15543.66|15423.66|15543.66|15423.66|15542.35|15422.35|10
1623228260000|2021-06-09 08:44:20|15543.92|15423.92|15545.66|15425.66|15545.66|15425.66|15543.81|15423.81|10
1623228270000|2021-06-09 08:44:30|15546.33|15426.33|15553.75|15433.75|15553.75|15433.75|15546.33|15426.33|10
1623228280000|2021-06-09 08:44:40|15556.3|15436.3|15557.4|15437.4|15558.43|15438.43|15556.3|15436.3|9
1623228290000|2021-06-09 08:44:50|15556.82|15436.82|15555.35|15435.35|15556.87|15436.87|15555.35|15435.35|9
1623228300000|2021-06-09 08:45:00|15555.41|15435.41|15557.87|15437.87|15557.9|15437.9|15555.41|15435.41|9
1623228310000|2021-06-09 08:45:10|15557.83|15437.83|15560.43|15440.43|15560.45|15440.45|15557.83|15437.83|10
1623228320000|2021-06-09 08:45:20|15561.46|15441.46|15563.58|15443.58|15563.58|15443.58|15561.46|15441.46|9
1623228330000|2021-06-09 08:45:30|15564.82|15444.82|15577.5|15457.5|15577.5|15457.5|15564.75|15444.75|10
1623228340000|2021-06-09 08:45:40|15577.86|15457.86|15581.11|15461.11|15581.11|15461.11|15577.73|15457.73|10
1623228350000|2021-06-09 08:45:50|15581.49|15461.49|15588.12|15468.12|15588.48|15468.48|15581.49|15461.49|10
1623228360000|2021-06-09 08:46:00|15588.66|15468.66|15589.38|15469.38|15589.39|15469.39|15587.46|15467.46|10
1623228370000|2021-06-09 08:46:10|15588.89|15468.89|15586.48|15466.48|15588.89|15468.89|15586.48|15466.48|10
1623228380000|2021-06-09 08:46:20|15588.11|15468.11|15597.44|15477.44|15597.59|15477.59|15587.95|15467.95|10
1623228390000|2021-06-09 08:46:30|15597.69|15477.69|15601.54|15481.54|15601.54|15481.54|15597.69|15477.69|10
1623228400000|2021-06-09 08:46:40|15602.11|15482.11|15603.88|15483.88|15603.88|15483.88|15602.11|15482.11|10
1623228410000|2021-06-09 08:46:50|15604.77|15484.77|15609.56|15489.56|15609.98|15489.98|15604.77|15484.77|10
1623228420000|2021-06-09 08:47:00|15609.7|15489.7|15606.46|15486.46|15609.7|15489.7|15606.46|15486.46|10
1623228430000|2021-06-09 08:47:10|15606.37|15486.37|15603.88|15483.88|15606.37|15486.37|15603.88|15483.88|10
1623228440000|2021-06-09 08:47:20|15603.32|15483.32|15595.12|15475.12|15603.65|15483.65|15595.12|15475.12|10
1623228450000|2021-06-09 08:47:30|15594.72|15474.72|15583.56|15463.56|15594.72|15474.72|15583.5|15463.5|10
1623228460000|2021-06-09 08:47:40|15583.76|15463.76|15578.36|15458.36|15583.76|15463.76|15578.36|15458.36|10
1623228470000|2021-06-09 08:47:50|15578.55|15458.55|15576.25|15456.25|15578.6|15458.6|15575.95|15455.95|10
1623228480000|2021-06-09 08:48:00|15575.79|15455.79|15572.58|15452.58|15575.79|15455.79|15572.58|15452.58|10
1623228490000|2021-06-09 08:48:10|15573.08|15453.08|15570.71|15450.71|15573.08|15453.08|15570.71|15450.71|10
1623228500000|2021-06-09 08:48:20|15570.39|15450.39|15567.89|15447.89|15570.39|15450.39|15567.89|15447.89|10
1623228510000|2021-06-09 08:48:30|15566.4|15446.4|15566.56|15446.56|15566.59|15446.59|15565.85|15445.85|10
1623228520000|2021-06-09 08:48:40|15566.65|15446.65|15569.22|15449.22|15569.22|15449.22|15566.65|15446.65|10
1623228530000|2021-06-09 08:48:50|15569.62|15449.62|15572.7|15452.7|15573.14|15453.14|15569.6|15449.6|9
1623228540000|2021-06-09 08:49:00|15574.33|15454.33|15579.39|15459.39|15579.53|15459.53|15574.33|15454.33|10
1623228550000|2021-06-09 08:49:10|15579.41|15459.41|15581.19|15461.19|15581.19|15461.19|15579.31|15459.31|10
1623228560000|2021-06-09 08:49:20|15581.09|15461.09|15584.65|15464.65|15584.65|15464.65|15581.09|15461.09|10
1623228570000|2021-06-09 08:49:30|15583.54|15463.54|15584.71|15464.71|15584.87|15464.87|15583.54|15463.54|10
1623228580000|2021-06-09 08:49:40|15584.5|15464.5|15580.51|15460.51|15584.65|15464.65|15580.51|15460.51|10
1623228590000|2021-06-09 08:49:50|15580.62|15460.62|15577.11|15457.11|15580.62|15460.62|15577.11|15457.11|9
1623228600000|2021-06-09 08:50:00|15575.58|15455.58|15570.76|15450.76|15575.7|15455.7|15570.76|15450.76|10
1623228610000|2021-06-09 08:50:10|15570.5|15450.5|15565.87|15445.87|15570.5|15450.5|15565.6|15445.6|10
1623228620000|2021-06-09 08:50:20|15565.18|15445.18|15562.59|15442.59|15565.18|15445.18|15562.59|15442.59|10
1623228630000|2021-06-09 08:50:30|15559.25|15439.25|15553.8|15433.8|15559.25|15439.25|15553.8|15433.8|10
1623228640000|2021-06-09 08:50:40|15554.04|15434.04|15555.88|15435.88|15555.88|15435.88|15553.61|15433.61|10
1623228650000|2021-06-09 08:50:50|15556.67|15436.67|15557.81|15437.81|15558.75|15438.75|15556.67|15436.67|10
1623228660000|2021-06-09 08:51:00|15558.48|15438.48|15558.89|15438.89|15559.19|15439.19|15558.48|15438.48|10
1623228670000|2021-06-09 08:51:10|15558.94|15438.94|15558.45|15438.45|15558.99|15438.99|15558.45|15438.45|10
1623228680000|2021-06-09 08:51:20|15558.25|15438.25|15558.91|15438.91|15559.27|15439.27|15557.8|15437.8|10
1623228690000|2021-06-09 08:51:30|15559.34|15439.34|15560.27|15440.27|15561.98|15441.98|15559.34|15439.34|10
1623228700000|2021-06-09 08:51:40|15560.91|15440.91|15557.83|15437.83|15561.42|15441.42|15557.83|15437.83|10
1623228710000|2021-06-09 08:51:50|15557.72|15437.72|15556.39|15436.39|15557.72|15437.72|15556.39|15436.39|8
1623228720000|2021-06-09 08:52:00|15556.34|15436.34|15555|15435|15556.34|15436.34|15554.43|15434.43|10
1623228730000|2021-06-09 08:52:10|15555.12|15435.12|15553.6|15433.6|15555.12|15435.12|15553.6|15433.6|10
1623228740000|2021-06-09 08:52:20|15553.68|15433.68|15549.45|15429.45|15553.68|15433.68|15549.45|15429.45|10
1623228750000|2021-06-09 08:52:30|15547.87|15427.87|15541.2|15421.2|15547.87|15427.87|15541.2|15421.2|10
1623228760000|2021-06-09 08:52:40|15540.58|15420.58|15535.56|15415.56|15540.58|15420.58|15535.46|15415.46|10
1623228770000|2021-06-09 08:52:50|15535.68|15415.68|15530.48|15410.48|15535.68|15415.68|15530.48|15410.48|10
1623228780000|2021-06-09 08:53:00|15530.29|15410.29|15525.83|15405.83|15531.18|15411.18|15525.83|15405.83|10
1623228790000|2021-06-09 08:53:10|15525.71|15405.71|15511.49|15391.49|15525.71|15405.71|15511.49|15391.49|10
1623228800000|2021-06-09 08:53:20|15511.51|15391.51|15498.21|15378.21|15511.51|15391.51|15497.77|15377.77|10
1623228810000|2021-06-09 08:53:30|15498.77|15378.77|15488.05|15368.05|15498.77|15378.77|15488.05|15368.05|10
1623228820000|2021-06-09 08:53:40|15488.03|15368.03|15489.63|15369.63|15490.04|15370.04|15487.92|15367.92|10
1623228830000|2021-06-09 08:53:50|15489.3|15369.3|15490.09|15370.09|15490.73|15370.73|15489.3|15369.3|10
1623228840000|2021-06-09 08:54:00|15490.16|15370.16|15490.81|15370.81|15491.27|15371.27|15490.03|15370.03|10
1623228850000|2021-06-09 08:54:10|15490.89|15370.89|15491.21|15371.21|15491.36|15371.36|15490.34|15370.34|10
1623228860000|2021-06-09 08:54:20|15489.52|15369.52|15485.3|15365.3|15489.52|15369.52|15485.3|15365.3|10
1623228870000|2021-06-09 08:54:30|15484.95|15364.95|15485.11|15365.11|15485.45|15365.45|15483.43|15363.43|10
1623228880000|2021-06-09 08:54:40|15485.04|15365.04|15477.5|15357.5|15485.04|15365.04|15477.5|15357.5|10
1623228890000|2021-06-09 08:54:50|15477.41|15357.41|15475|15355|15477.41|15357.41|15474.87|15354.87|10
1623228900000|2021-06-09 08:55:00|15475.16|15355.16|15478.68|15358.68|15478.68|15358.68|15474.74|15354.74|10
1623228910000|2021-06-09 08:55:10|15479.12|15359.12|15486.52|15366.52|15486.52|15366.52|15479.12|15359.12|10
1623228920000|2021-06-09 08:55:20|15487.11|15367.11|15493.64|15373.64|15493.64|15373.64|15487.11|15367.11|10
1623228930000|2021-06-09 08:55:30|15493.04|15373.04|15498.38|15378.38|15498.38|15378.38|15493.04|15373.04|10
1623228940000|2021-06-09 08:55:40|15498.59|15378.59|15501.6|15381.6|15501.6|15381.6|15498.58|15378.58|10
1623228950000|2021-06-09 08:55:50|15501.91|15381.91|15505.68|15385.68|15505.68|15385.68|15501.56|15381.56|10
1623228960000|2021-06-09 08:56:00|15506.25|15386.25|15505.61|15385.61|15506.73|15386.73|15505.41|15385.41|10
1623228970000|2021-06-09 08:56:10|15505.47|15385.47|15510.67|15390.67|15510.67|15390.67|15505.47|15385.47|10
1623228980000|2021-06-09 08:56:20|15510.85|15390.85|15514.84|15394.84|15514.84|15394.84|15510.85|15390.85|10
1623228990000|2021-06-09 08:56:30|15514.88|15394.88|15515.1|15395.1|15515.1|15395.1|15514.75|15394.75|10
1623229000000|2021-06-09 08:56:40|15515.18|15395.18|15516.94|15396.94|15516.94|15396.94|15515.18|15395.18|9
1623229010000|2021-06-09 08:56:50|15517.16|15397.16|15517.15|15397.15|15517.46|15397.46|15516.6|15396.6|10
1623229020000|2021-06-09 08:57:00|15517.25|15397.25|15523.18|15403.18|15523.18|15403.18|15517.15|15397.15|9
1623229030000|2021-06-09 08:57:10|15524.3|15404.3|15525.37|15405.37|15525.37|15405.37|15524.18|15404.18|10
1623229040000|2021-06-09 08:57:20|15524.8|15404.8|15524.12|15404.12|15524.82|15404.82|15523.48|15403.48|9
1623229050000|2021-06-09 08:57:30|15524.36|15404.36|15523.37|15403.37|15525.15|15405.15|15523.37|15403.37|10
1623229060000|2021-06-09 08:57:40|15523.17|15403.17|15522.79|15402.79|15523.33|15403.33|15522.43|15402.43|9
1623229070000|2021-06-09 08:57:50|15522.62|15402.62|15515.84|15395.84|15522.62|15402.62|15515.84|15395.84|10
1623229080000|2021-06-09 08:58:00|15515.5|15395.5|15507.83|15387.83|15515.5|15395.5|15507.83|15387.83|10
1623229090000|2021-06-09 08:58:10|15507.19|15387.19|15504.13|15384.13|15507.29|15387.29|15504.13|15384.13|10
1623229100000|2021-06-09 08:58:20|15504.54|15384.54|15498.81|15378.81|15504.54|15384.54|15498.81|15378.81|10
1623229110000|2021-06-09 08:58:30|15499.07|15379.07|15499.74|15379.74|15499.74|15379.74|15498.16|15378.16|10
1623229120000|2021-06-09 08:58:40|15497.29|15377.29|15495.16|15375.16|15497.54|15377.54|15495.16|15375.16|10
1623229130000|2021-06-09 08:58:50|15495.46|15375.46|15494.24|15374.24|15495.46|15375.46|15494.24|15374.24|10
1623229140000|2021-06-09 08:59:00|15493.8|15373.8|15496.17|15376.17|15496.17|15376.17|15493.08|15373.08|10
1623229150000|2021-06-09 08:59:10|15496.59|15376.59|15504.05|15384.05|15504.05|15384.05|15496.59|15376.59|10
1623229160000|2021-06-09 08:59:20|15504.41|15384.41|15506.21|15386.21|15506.21|15386.21|15504.33|15384.33|10
1623229170000|2021-06-09 08:59:30|15506.28|15386.28|15505.34|15385.34|15506.28|15386.28|15505.3|15385.3|10
1623229180000|2021-06-09 08:59:40|15505.52|15385.52|15509.54|15389.54|15509.54|15389.54|15505.52|15385.52|10
1623229190000|2021-06-09 08:59:50|15508.88|15388.88|15513.89|15393.89|15514.21|15394.21|15508.88|15388.88|10
1623229200000|2021-06-09 09:00:00|15513.98|15393.98|15520.64|15400.64|15520.64|15400.64|15513.88|15393.88|9
1623229210000|2021-06-09 09:00:10|15521.13|15401.13|15528.06|15408.06|15528.06|15408.06|15521.13|15401.13|10
1623229220000|2021-06-09 09:00:20|15528.17|15408.17|15526.58|15406.58|15528.33|15408.33|15526.56|15406.56|9
1623229230000|2021-06-09 09:00:30|15527.63|15407.63|15531.37|15411.37|15531.67|15411.67|15527.63|15407.63|10
1623229240000|2021-06-09 09:00:40|15532.97|15412.97|15535.83|15415.83|15535.83|15415.83|15531.34|15411.34|9
1623229250000|2021-06-09 09:00:50|15536.56|15416.56|15539.8|15419.8|15540.16|15420.16|15536.56|15416.56|10
1623229260000|2021-06-09 09:01:00|15539.72|15419.72|15536.01|15416.01|15539.78|15419.78|15536.01|15416.01|10
1623229270000|2021-06-09 09:01:10|15536|15416|15534.99|15414.99|15536|15416|15534.94|15414.94|10
1623229280000|2021-06-09 09:01:20|15534.8|15414.8|15533.13|15413.13|15534.94|15414.94|15533.13|15413.13|10
1623229290000|2021-06-09 09:01:30|15532.31|15412.31|15531.49|15411.49|15532.31|15412.31|15531.38|15411.38|10
1623229300000|2021-06-09 09:01:40|15531.23|15411.23|15531.45|15411.45|15531.59|15411.59|15531.14|15411.14|10
1623229310000|2021-06-09 09:01:50|15531.94|15411.94|15532.61|15412.61|15533.01|15413.01|15531.94|15411.94|10
1623229320000|2021-06-09 09:02:00|15532.65|15412.65|15536.09|15416.09|15536.09|15416.09|15532.65|15412.65|10
1623229330000|2021-06-09 09:02:10|15535.69|15415.69|15534.42|15414.42|15535.69|15415.69|15531.24|15411.24|9
1623229340000|2021-06-09 09:02:20|15537.25|15417.25|15551.23|15431.23|15551.28|15431.28|15537.25|15417.25|10
1623229350000|2021-06-09 09:02:30|15550.85|15430.85|15575.26|15455.26|15575.26|15455.26|15550.85|15430.85|10
1623229360000|2021-06-09 09:02:40|15580.5|15460.5|15585.85|15465.85|15585.85|15465.85|15580|15460|10
1623229370000|2021-06-09 09:02:50|15584.98|15464.98|15583.69|15463.69|15584.98|15464.98|15582.85|15462.85|10
1623229380000|2021-06-09 09:03:00|15583.63|15463.63|15587.05|15467.05|15587.81|15467.81|15583.63|15463.63|10
1623229390000|2021-06-09 09:03:10|15588.8|15468.8|15590.66|15470.66|15591.72|15471.72|15588.8|15468.8|10
1623229400000|2021-06-09 09:03:20|15590.11|15470.11|15589.63|15469.63|15590.76|15470.76|15589.49|15469.49|10
1623229410000|2021-06-09 09:03:30|15589.82|15469.82|15596.19|15476.19|15596.67|15476.67|15589.78|15469.78|9
1623229420000|2021-06-09 09:03:40|15595.95|15475.95|15596.82|15476.82|15596.82|15476.82|15595.25|15475.25|10
1623229430000|2021-06-09 09:03:50|15596.56|15476.56|15595.39|15475.39|15596.56|15476.56|15595.38|15475.38|10
1623229440000|2021-06-09 09:04:00|15595.37|15475.37|15594.48|15474.48|15596.04|15476.04|15594.48|15474.48|10
1623229450000|2021-06-09 09:04:10|15594.3|15474.3|15590.68|15470.68|15594.3|15474.3|15590.68|15470.68|10
1623229460000|2021-06-09 09:04:20|15590.16|15470.16|15589.09|15469.09|15590.17|15470.17|15588.69|15468.69|9
1623229470000|2021-06-09 09:04:30|15589.35|15469.35|15591.82|15471.82|15591.82|15471.82|15589.35|15469.35|10
1623229480000|2021-06-09 09:04:40|15591.12|15471.12|15592.14|15472.14|15592.73|15472.73|15591.12|15471.12|10
1623229490000|2021-06-09 09:04:50|15592.18|15472.18|15589.34|15469.34|15592.18|15472.18|15588.93|15468.93|10
1623229500000|2021-06-09 09:05:00|15589.01|15469.01|15589.7|15469.7|15589.7|15469.7|15587.45|15467.45|9
1623229510000|2021-06-09 09:05:10|15589.27|15469.27|15591.88|15471.88|15592.71|15472.71|15589.27|15469.27|10
1623229520000|2021-06-09 09:05:20|15592.04|15472.04|15594.65|15474.65|15594.65|15474.65|15591.68|15471.68|10
1623229530000|2021-06-09 09:05:30|15595.1|15475.1|15598.67|15478.67|15598.67|15478.67|15595.1|15475.1|10
1623229540000|2021-06-09 09:05:40|15598.14|15478.14|15598.48|15478.48|15598.7|15478.7|15598.14|15478.14|9
1623229550000|2021-06-09 09:05:50|15597.14|15477.14|15593.49|15473.49|15597.14|15477.14|15593.49|15473.49|10
1623229560000|2021-06-09 09:06:00|15592.05|15472.05|15588.67|15468.67|15592.05|15472.05|15587.53|15467.53|10
1623229570000|2021-06-09 09:06:10|15589.04|15469.04|15588.36|15468.36|15589.04|15469.04|15588.15|15468.15|10
1623229580000|2021-06-09 09:06:20|15588.2|15468.2|15587.1|15467.1|15588.2|15468.2|15587|15467|10
1623229590000|2021-06-09 09:06:30|15587.03|15467.03|15586.9|15466.9|15587.03|15467.03|15585.92|15465.92|8
1623229600000|2021-06-09 09:06:40|15586.88|15466.88|15582.12|15462.12|15586.88|15466.88|15581.98|15461.98|10
1623229610000|2021-06-09 09:06:50|15582.49|15462.49|15584.88|15464.88|15584.88|15464.88|15582.49|15462.49|9
1623229620000|2021-06-09 09:07:00|15584.25|15464.25|15582.91|15462.91|15584.96|15464.96|15582.91|15462.91|9
1623229630000|2021-06-09 09:07:10|15582.94|15462.94|15581.46|15461.46|15582.94|15462.94|15581.46|15461.46|10
1623229640000|2021-06-09 09:07:20|15581.62|15461.62|15582.48|15462.48|15582.83|15462.83|15581.62|15461.62|10
1623229650000|2021-06-09 09:07:30|15582.53|15462.53|15580.82|15460.82|15582.53|15462.53|15580.82|15460.82|9
1623229660000|2021-06-09 09:07:40|15580.66|15460.66|15578.33|15458.33|15580.79|15460.79|15578.33|15458.33|10
1623229670000|2021-06-09 09:07:50|15578.3|15458.3|15580.53|15460.53|15580.58|15460.58|15578.3|15458.3|10
1623229680000|2021-06-09 09:08:00|15580.52|15460.52|15578.02|15458.02|15580.67|15460.67|15578.02|15458.02|10
1623229690000|2021-06-09 09:08:10|15577.21|15457.21|15574.61|15454.61|15577.21|15457.21|15574.61|15454.61|10
1623229700000|2021-06-09 09:08:20|15574.14|15454.14|15571.31|15451.31|15574.14|15454.14|15571.31|15451.31|8
1623229710000|2021-06-09 09:08:30|15571.2|15451.2|15562.29|15442.29|15571.2|15451.2|15562.29|15442.29|10
1623229720000|2021-06-09 09:08:40|15561.34|15441.34|15555.78|15435.78|15561.34|15441.34|15555.78|15435.78|10
1623229730000|2021-06-09 09:08:50|15554.71|15434.71|15545.88|15425.88|15554.71|15434.71|15545.88|15425.88|10
1623229740000|2021-06-09 09:09:00|15545.53|15425.53|15543.75|15423.75|15545.53|15425.53|15543.66|15423.66|9
1623229750000|2021-06-09 09:09:10|15539.57|15419.57|15537.74|15417.74|15539.57|15419.57|15537.61|15417.61|9
1623229760000|2021-06-09 09:09:20|15537.25|15417.25|15533.43|15413.43|15537.25|15417.25|15532.57|15412.57|9
1623229770000|2021-06-09 09:09:30|15533.52|15413.52|15528.15|15408.15|15533.52|15413.52|15528.15|15408.15|10
1623229780000|2021-06-09 09:09:40|15527.69|15407.69|15522.2|15402.2|15527.69|15407.69|15522.2|15402.2|10
1623229790000|2021-06-09 09:09:50|15521.48|15401.48|15520.73|15400.73|15521.48|15401.48|15519.99|15399.99|10
1623229800000|2021-06-09 09:10:00|15521.53|15401.53|15527.34|15407.34|15527.34|15407.34|15521.53|15401.53|10
1623229810000|2021-06-09 09:10:10|15526.95|15406.95|15526.95|15406.95|15527.57|15407.57|15526.95|15406.95|10
1623229820000|2021-06-09 09:10:20|15527.01|15407.01|15524.39|15404.39|15527.01|15407.01|15524.39|15404.39|9
1623229830000|2021-06-09 09:10:30|15523.96|15403.96|15517.29|15397.29|15523.96|15403.96|15517.29|15397.29|10
1623229840000|2021-06-09 09:10:40|15515.14|15395.14|15504.21|15384.21|15515.14|15395.14|15504.21|15384.21|10
1623229850000|2021-06-09 09:10:50|15504.47|15384.47|15501.31|15381.31|15505.23|15385.23|15501.31|15381.31|10
1623229860000|2021-06-09 09:11:00|15501.61|15381.61|15500.52|15380.52|15501.61|15381.61|15500.52|15380.52|10
1623229870000|2021-06-09 09:11:10|15500.75|15380.75|15501.79|15381.79|15501.79|15381.79|15500.27|15380.27|8
1623229880000|2021-06-09 09:11:20|15502.2|15382.2|15504.19|15384.19|15504.19|15384.19|15502.01|15382.01|10
1623229890000|2021-06-09 09:11:30|15504.3|15384.3|15508.34|15388.34|15508.34|15388.34|15504.3|15384.3|10
1623229900000|2021-06-09 09:11:40|15509.2|15389.2|15512.43|15392.43|15512.48|15392.48|15509.2|15389.2|9
1623229910000|2021-06-09 09:11:50|15512.28|15392.28|15513.16|15393.16|15513.66|15393.66|15511.81|15391.81|10
1623229920000|2021-06-09 09:12:00|15513.14|15393.14|15512.98|15392.98|15514.53|15394.53|15512.98|15392.98|10
1623229930000|2021-06-09 09:12:10|15513.41|15393.41|15519.96|15399.96|15519.96|15399.96|15513.41|15393.41|10
1623229940000|2021-06-09 09:12:20|15520.41|15400.41|15523.19|15403.19|15523.19|15403.19|15520.31|15400.31|10
1623229950000|2021-06-09 09:12:30|15523.46|15403.46|15524.17|15404.17|15524.17|15404.17|15523.21|15403.21|10
1623229960000|2021-06-09 09:12:40|15524.16|15404.16|15520.96|15400.96|15524.16|15404.16|15520.82|15400.82|10
1623229970000|2021-06-09 09:12:50|15520.85|15400.85|15520.88|15400.88|15521.11|15401.11|15520.36|15400.36|9
1623229980000|2021-06-09 09:13:00|15521.97|15401.97|15520.59|15400.59|15522.5|15402.5|15519.83|15399.83|10
1623229990000|2021-06-09 09:13:10|15521.07|15401.07|15517.44|15397.44|15521.07|15401.07|15517.44|15397.44|10
1623230000000|2021-06-09 09:13:20|15517.48|15397.48|15507.96|15387.96|15517.48|15397.48|15507.96|15387.96|10
1623230010000|2021-06-09 09:13:30|15507.77|15387.77|15502.48|15382.48|15507.77|15387.77|15502.48|15382.48|10
1623230020000|2021-06-09 09:13:40|15502.85|15382.85|15502.86|15382.86|15503.4|15383.4|15502.3|15382.3|10
1623230030000|2021-06-09 09:13:50|15502.85|15382.85|15505.84|15385.84|15505.84|15385.84|15502.85|15382.85|10
1623230040000|2021-06-09 09:14:00|15506.16|15386.16|15508.28|15388.28|15508.28|15388.28|15506.16|15386.16|9
1623230050000|2021-06-09 09:14:10|15508.43|15388.43|15511.79|15391.79|15511.79|15391.79|15508.41|15388.41|10
1623230060000|2021-06-09 09:14:20|15512.58|15392.58|15512.87|15392.87|15514.2|15394.2|15512.58|15392.58|8
1623230070000|2021-06-09 09:14:30|15512.53|15392.53|15517.3|15397.3|15517.3|15397.3|15511.8|15391.8|10
1623230080000|2021-06-09 09:14:40|15518.66|15398.66|15528.05|15408.05|15528.05|15408.05|15518.66|15398.66|10
1623230090000|2021-06-09 09:14:50|15529.99|15409.99|15537.51|15417.51|15537.59|15417.59|15529.99|15409.99|10
1623230100000|2021-06-09 09:15:00|15537.65|15417.65|15551.16|15431.16|15551.16|15431.16|15537.39|15417.39|10
1623230110000|2021-06-09 09:15:10|15550.77|15430.77|15554.57|15434.57|15557.92|15437.92|15550.77|15430.77|10
1623230120000|2021-06-09 09:15:20|15554.6|15434.6|15549.51|15429.51|15554.6|15434.6|15546.89|15426.89|10
1623230130000|2021-06-09 09:15:30|15549.25|15429.25|15555.75|15435.75|15555.75|15435.75|15549.25|15429.25|10
1623230140000|2021-06-09 09:15:40|15556.82|15436.82|15564.3|15444.3|15564.3|15444.3|15556.82|15436.82|10
1623230150000|2021-06-09 09:15:50|15564.31|15444.31|15571.24|15451.24|15571.24|15451.24|15564.01|15444.01|10
1623230160000|2021-06-09 09:16:00|15571.45|15451.45|15579.55|15459.55|15579.55|15459.55|15571.45|15451.45|10
1623230170000|2021-06-09 09:16:10|15580.34|15460.34|15583.78|15463.78|15583.78|15463.78|15580.34|15460.34|10
1623230180000|2021-06-09 09:16:20|15583.51|15463.51|15584.65|15464.65|15584.65|15464.65|15582.54|15462.54|10
1623230190000|2021-06-09 09:16:30|15584.68|15464.68|15585.54|15465.54|15585.54|15465.54|15584.68|15464.68|10
1623230200000|2021-06-09 09:16:40|15585.27|15465.27|15587.51|15467.51|15588.33|15468.33|15585.08|15465.08|9
1623230210000|2021-06-09 09:16:50|15587.79|15467.79|15584.66|15464.66|15587.79|15467.79|15584.66|15464.66|10
1623230220000|2021-06-09 09:17:00|15584.8|15464.8|15579.08|15459.08|15584.8|15464.8|15579.08|15459.08|10
1623230230000|2021-06-09 09:17:10|15578.37|15458.37|15572.88|15452.88|15578.37|15458.37|15572.88|15452.88|10
1623230240000|2021-06-09 09:17:20|15572.59|15452.59|15571.5|15451.5|15572.59|15452.59|15571|15451|10
1623230250000|2021-06-09 09:17:30|15571.57|15451.57|15572.86|15452.86|15573.12|15453.12|15571.57|15451.57|10
1623230260000|2021-06-09 09:17:40|15572.94|15452.94|15577.46|15457.46|15577.79|15457.79|15572.94|15452.94|10
1623230270000|2021-06-09 09:17:50|15577.91|15457.91|15578.52|15458.52|15578.78|15458.78|15577.84|15457.84|10
1623230280000|2021-06-09 09:18:00|15578.3|15458.3|15578.8|15458.8|15578.8|15458.8|15577.92|15457.92|10
1623230290000|2021-06-09 09:18:10|15578.5|15458.5|15581.07|15461.07|15581.07|15461.07|15578.5|15458.5|10
1623230300000|2021-06-09 09:18:20|15581.56|15461.56|15582.2|15462.2|15582.7|15462.7|15581.56|15461.56|10
1623230310000|2021-06-09 09:18:30|15582.39|15462.39|15581.93|15461.93|15582.96|15462.96|15581.93|15461.93|10
1623230320000|2021-06-09 09:18:40|15581.66|15461.66|15581.48|15461.48|15582.75|15462.75|15581.48|15461.48|9
1623230330000|2021-06-09 09:18:50|15581.76|15461.76|15581.78|15461.78|15581.78|15461.78|15581.32|15461.32|9
1623230340000|2021-06-09 09:19:00|15581.9|15461.9|15586.41|15466.41|15586.41|15466.41|15581.9|15461.9|10
1623230350000|2021-06-09 09:19:10|15587.19|15467.19|15601.96|15481.96|15601.96|15481.96|15587.19|15467.19|10
1623230360000|2021-06-09 09:19:20|15603.17|15483.17|15607.78|15487.78|15607.78|15487.78|15603.17|15483.17|10
1623230370000|2021-06-09 09:19:30|15608.01|15488.01|15613.07|15493.07|15613.07|15493.07|15608.01|15488.01|10
1623230380000|2021-06-09 09:19:40|15613.66|15493.66|15621.7|15501.7|15621.7|15501.7|15613.66|15493.66|10
1623230390000|2021-06-09 09:19:50|15622.38|15502.38|15623.3|15503.3|15623.86|15503.86|15622.38|15502.38|10
1623230400000|2021-06-09 09:20:00|15623.33|15503.33|15621.74|15501.74|15623.33|15503.33|15621.69|15501.69|10
1623230410000|2021-06-09 09:20:10|15620.18|15500.18|15619.87|15499.87|15620.18|15500.18|15616.85|15496.85|10
1623230420000|2021-06-09 09:20:20|15620.89|15500.89|15624.51|15504.51|15625.27|15505.27|15620.89|15500.89|10
1623230430000|2021-06-09 09:20:30|15623.68|15503.68|15625.52|15505.52|15625.97|15505.97|15623.02|15503.02|10
1623230440000|2021-06-09 09:20:40|15625.79|15505.79|15624.92|15504.92|15625.79|15505.79|15624.46|15504.46|10
1623230450000|2021-06-09 09:20:50|15624.99|15504.99|15624.39|15504.39|15626.25|15506.25|15624.39|15504.39|10
1623230460000|2021-06-09 09:21:00|15624.77|15504.77|15623.82|15503.82|15624.79|15504.79|15623.82|15503.82|10
1623230470000|2021-06-09 09:21:10|15624.31|15504.31|15628.65|15508.65|15628.65|15508.65|15622.79|15502.79|10
1623230480000|2021-06-09 09:21:20|15630.15|15510.15|15636.21|15516.21|15636.21|15516.21|15630.15|15510.15|10
1623230490000|2021-06-09 09:21:30|15638.91|15518.91|15648.7|15528.7|15648.7|15528.7|15638.91|15518.91|10
1623230500000|2021-06-09 09:21:40|15648.94|15528.94|15651.4|15531.4|15651.4|15531.4|15648.43|15528.43|10
1623230510000|2021-06-09 09:21:50|15651.59|15531.59|15654.31|15534.31|15654.31|15534.31|15651.59|15531.59|10
1623230520000|2021-06-09 09:22:00|15654.56|15534.56|15654.26|15534.26|15657.51|15537.51|15654.26|15534.26|10
1623230530000|2021-06-09 09:22:10|15653.42|15533.42|15648.55|15528.55|15653.42|15533.42|15648.55|15528.55|10
1623230540000|2021-06-09 09:22:20|15648.28|15528.28|15651.13|15531.13|15651.13|15531.13|15648.28|15528.28|10
1623230550000|2021-06-09 09:22:30|15651.43|15531.43|15654.26|15534.26|15654.26|15534.26|15651.43|15531.43|10
1623230560000|2021-06-09 09:22:40|15654.95|15534.95|15666.95|15546.95|15666.95|15546.95|15654.95|15534.95|10
1623230570000|2021-06-09 09:22:50|15668.37|15548.37|15676.33|15556.33|15676.33|15556.33|15668.37|15548.37|10
1623230580000|2021-06-09 09:23:00|15677.34|15557.34|15689.68|15569.68|15689.68|15569.68|15677.34|15557.34|10
1623230590000|2021-06-09 09:23:10|15692.89|15572.89|15695.65|15575.65|15696.72|15576.72|15692.89|15572.89|10
1623230600000|2021-06-09 09:23:20|15695.04|15575.04|15697.11|15577.11|15697.37|15577.37|15695.04|15575.04|9
1623230610000|2021-06-09 09:23:30|15696.86|15576.86|15693.88|15573.88|15697.46|15577.46|15693.88|15573.88|10
1623230620000|2021-06-09 09:23:40|15693.7|15573.7|15688.69|15568.69|15694.39|15574.39|15688.69|15568.69|10
1623230630000|2021-06-09 09:23:50|15687.73|15567.73|15682.24|15562.24|15687.73|15567.73|15682.24|15562.24|10
1623230640000|2021-06-09 09:24:00|15681.88|15561.88|15679.73|15559.73|15681.88|15561.88|15679.73|15559.73|10
1623230650000|2021-06-09 09:24:10|15680.19|15560.19|15685.5|15565.5|15685.5|15565.5|15679.56|15559.56|10
1623230660000|2021-06-09 09:24:20|15686.52|15566.52|15687.99|15567.99|15688.97|15568.97|15686.52|15566.52|10
1623230670000|2021-06-09 09:24:30|15687.59|15567.59|15685.56|15565.56|15688.34|15568.34|15685.56|15565.56|10
1623230680000|2021-06-09 09:24:40|15685.46|15565.46|15684.33|15564.33|15685.46|15565.46|15684.09|15564.09|9
1623230690000|2021-06-09 09:24:50|15684.29|15564.29|15682.08|15562.08|15684.29|15564.29|15682.08|15562.08|10
1623230700000|2021-06-09 09:25:00|15685.57|15565.57|15693.7|15573.7|15693.7|15573.7|15685.57|15565.57|10
1623230710000|2021-06-09 09:25:10|15694.52|15574.52|15703.93|15583.93|15703.93|15583.93|15694.52|15574.52|10
1623230720000|2021-06-09 09:25:20|15704.21|15584.21|15708.14|15588.14|15708.14|15588.14|15704.21|15584.21|10
1623230730000|2021-06-09 09:25:30|15708.53|15588.53|15704.17|15584.17|15708.53|15588.53|15704.17|15584.17|10
1623230740000|2021-06-09 09:25:40|15703.47|15583.47|15699.88|15579.88|15703.47|15583.47|15699|15579|10
1623230750000|2021-06-09 09:25:50|15698.6|15578.6|15698.27|15578.27|15698.6|15578.6|15695.69|15575.69|10
1623230760000|2021-06-09 09:26:00|15700.33|15580.33|15701.17|15581.17|15702.36|15582.36|15700.33|15580.33|9
1623230770000|2021-06-09 09:26:10|15700.63|15580.63|15696.65|15576.65|15700.63|15580.63|15696.65|15576.65|10
1623230780000|2021-06-09 09:26:20|15695.99|15575.99|15691.36|15571.36|15695.99|15575.99|15691.36|15571.36|10
1623230790000|2021-06-09 09:26:30|15690.52|15570.52|15687.23|15567.23|15691|15571|15687.2|15567.2|10
1623230800000|2021-06-09 09:26:40|15687.12|15567.12|15680.65|15560.65|15687.12|15567.12|15680.21|15560.21|10
1623230810000|2021-06-09 09:26:50|15680.38|15560.38|15682.61|15562.61|15682.84|15562.84|15679.63|15559.63|9
1623230820000|2021-06-09 09:27:00|15682.36|15562.36|15681.88|15561.88|15682.36|15562.36|15681.4|15561.4|10
1623230830000|2021-06-09 09:27:10|15681.48|15561.48|15683.2|15563.2|15683.2|15563.2|15680.77|15560.77|10
1623230840000|2021-06-09 09:27:20|15683.78|15563.78|15685.31|15565.31|15685.31|15565.31|15683.21|15563.21|10
1623230850000|2021-06-09 09:27:30|15687.43|15567.43|15682.92|15562.92|15688.13|15568.13|15682.92|15562.92|10
1623230860000|2021-06-09 09:27:40|15681.84|15561.84|15677.19|15557.19|15681.84|15561.84|15677.19|15557.19|10
1623230870000|2021-06-09 09:27:50|15676.51|15556.51|15668.67|15548.67|15676.56|15556.56|15668.36|15548.36|10
1623230880000|2021-06-09 09:28:00|15668.55|15548.55|15666.31|15546.31|15668.55|15548.55|15666.21|15546.21|10
1623230890000|2021-06-09 09:28:10|15666.03|15546.03|15661.96|15541.96|15666.03|15546.03|15661.96|15541.96|9
1623230900000|2021-06-09 09:28:20|15661.98|15541.98|15659.47|15539.47|15662.15|15542.15|15659.47|15539.47|9
1623230910000|2021-06-09 09:28:30|15659.65|15539.65|15661|15541|15661|15541|15659.12|15539.12|10
1623230920000|2021-06-09 09:28:40|15660.92|15540.92|15660.7|15540.7|15660.92|15540.92|15659.46|15539.46|10
1623230930000|2021-06-09 09:28:50|15660.8|15540.8|15660.94|15540.94|15661.34|15541.34|15660.47|15540.47|10
1623230940000|2021-06-09 09:29:00|15660.86|15540.86|15659.06|15539.06|15660.86|15540.86|15658.94|15538.94|9
1623230950000|2021-06-09 09:29:10|15658.89|15538.89|15658.36|15538.36|15658.89|15538.89|15658.25|15538.25|9
1623230960000|2021-06-09 09:29:20|15658.26|15538.26|15657.64|15537.64|15658.26|15538.26|15656.91|15536.91|10
1623230970000|2021-06-09 09:29:30|15658.16|15538.16|15658.94|15538.94|15659.08|15539.08|15657.73|15537.73|9
1623230980000|2021-06-09 09:29:40|15659.09|15539.09|15658.11|15538.11|15659.13|15539.13|15658.11|15538.11|10
1623230990000|2021-06-09 09:29:50|15657.31|15537.31|15656.41|15536.41|15657.31|15537.31|15656.23|15536.23|10
1623231000000|2021-06-09 09:30:00|15656.53|15536.53|15655.96|15535.96|15656.79|15536.79|15655.65|15535.65|10
1623231010000|2021-06-09 09:30:10|15655.94|15535.94|15656.29|15536.29|15656.29|15536.29|15655.92|15535.92|9
1623231020000|2021-06-09 09:30:20|15656.16|15536.16|15655.75|15535.75|15657.02|15537.02|15655.75|15535.75|10
1623231030000|2021-06-09 09:30:30|15655.6|15535.6|15656.05|15536.05|15656.78|15536.78|15655.47|15535.47|8
1623231040000|2021-06-09 09:30:40|15655.84|15535.84|15653.41|15533.41|15656.4|15536.4|15651.68|15531.68|10
1623231050000|2021-06-09 09:30:50|15653.88|15533.88|15660.02|15540.02|15660.02|15540.02|15653.88|15533.88|10
1623231060000|2021-06-09 09:31:00|15659.18|15539.18|15655.17|15535.17|15659.18|15539.18|15655.17|15535.17|9
1623231070000|2021-06-09 09:31:10|15654.72|15534.72|15651.35|15531.35|15654.72|15534.72|15651.35|15531.35|9
1623231080000|2021-06-09 09:31:20|15651.39|15531.39|15641.91|15521.91|15651.39|15531.39|15641.91|15521.91|10
1623231090000|2021-06-09 09:31:30|15641.44|15521.44|15637.53|15517.53|15641.44|15521.44|15637.29|15517.29|10
1623231100000|2021-06-09 09:31:40|15636.24|15516.24|15632.34|15512.34|15636.24|15516.24|15632.34|15512.34|9
1623231110000|2021-06-09 09:31:50|15632.15|15512.15|15631.05|15511.05|15632.25|15512.25|15631.02|15511.02|10
1623231120000|2021-06-09 09:32:00|15630.09|15510.09|15624.66|15504.66|15630.09|15510.09|15624.66|15504.66|10
1623231130000|2021-06-09 09:32:10|15624.93|15504.93|15625.18|15505.18|15626.27|15506.27|15624.93|15504.93|10
1623231140000|2021-06-09 09:32:20|15624.92|15504.92|15623.21|15503.21|15624.92|15504.92|15622.13|15502.13|10
1623231150000|2021-06-09 09:32:30|15622.96|15502.96|15620.05|15500.05|15622.96|15502.96|15620.05|15500.05|9
1623231160000|2021-06-09 09:32:40|15620.95|15500.95|15619.45|15499.45|15621.29|15501.29|15619.45|15499.45|9
1623231170000|2021-06-09 09:32:50|15619.01|15499.01|15615.39|15495.39|15619.42|15499.42|15615.39|15495.39|10
1623231180000|2021-06-09 09:33:00|15613.79|15493.79|15611.04|15491.04|15614.49|15494.49|15611.04|15491.04|10
1623231190000|2021-06-09 09:33:10|15611.07|15491.07|15614.27|15494.27|15614.27|15494.27|15611.07|15491.07|10
1623231200000|2021-06-09 09:33:20|15614.76|15494.76|15614.94|15494.94|15615.19|15495.19|15614.42|15494.42|10
1623231210000|2021-06-09 09:33:30|15615.01|15495.01|15615.74|15495.74|15616.12|15496.12|15614.33|15494.33|10
1623231220000|2021-06-09 09:33:40|15615.51|15495.51|15618.1|15498.1|15618.12|15498.12|15615.51|15495.51|10
1623231230000|2021-06-09 09:33:50|15618.28|15498.28|15619.18|15499.18|15619.18|15499.18|15617.32|15497.32|10
1623231240000|2021-06-09 09:34:00|15618.62|15498.62|15614.17|15494.17|15619.19|15499.19|15614.17|15494.17|10
1623231250000|2021-06-09 09:34:10|15613.54|15493.54|15610.39|15490.39|15613.54|15493.54|15610.39|15490.39|10
1623231260000|2021-06-09 09:34:20|15609.14|15489.14|15605.83|15485.83|15609.14|15489.14|15605.83|15485.83|8
1623231270000|2021-06-09 09:34:30|15604.21|15484.21|15604.16|15484.16|15605.85|15485.85|15604.09|15484.09|10
1623231280000|2021-06-09 09:34:40|15601.68|15481.68|15594.28|15474.28|15601.68|15481.68|15594.28|15474.28|10
1623231290000|2021-06-09 09:34:50|15591.61|15471.61|15585.15|15465.15|15591.61|15471.61|15584.56|15464.56|10
1623231300000|2021-06-09 09:35:00|15585.69|15465.69|15585.88|15465.88|15586.11|15466.11|15585.05|15465.05|10
1623231310000|2021-06-09 09:35:10|15586.29|15466.29|15586.03|15466.03|15587.72|15467.72|15586.03|15466.03|9
1623231320000|2021-06-09 09:35:20|15586.53|15466.53|15583.11|15463.11|15586.53|15466.53|15583.09|15463.09|10
1623231330000|2021-06-09 09:35:30|15582.84|15462.84|15583.76|15463.76|15584.3|15464.3|15581.65|15461.65|10
1623231340000|2021-06-09 09:35:40|15583.97|15463.97|15588.12|15468.12|15588.24|15468.24|15583.96|15463.96|10
1623231350000|2021-06-09 09:35:50|15587.95|15467.95|15589.95|15469.95|15589.95|15469.95|15587.95|15467.95|10
1623231360000|2021-06-09 09:36:00|15590.08|15470.08|15594.2|15474.2|15594.2|15474.2|15589.15|15469.15|10
1623231370000|2021-06-09 09:36:10|15597.44|15477.44|15608.75|15488.75|15608.75|15488.75|15597.44|15477.44|10
1623231380000|2021-06-09 09:36:20|15609.5|15489.5|15615.64|15495.64|15615.64|15495.64|15609.5|15489.5|10
1623231390000|2021-06-09 09:36:30|15616.9|15496.9|15622.74|15502.74|15622.74|15502.74|15616.69|15496.69|10
1623231400000|2021-06-09 09:36:40|15623.05|15503.05|15624.66|15504.66|15625.37|15505.37|15622.98|15502.98|10
1623231410000|2021-06-09 09:36:50|15625.16|15505.16|15624.95|15504.95|15625.16|15505.16|15624.16|15504.16|10
1623231420000|2021-06-09 09:37:00|15624.89|15504.89|15629.34|15509.34|15629.34|15509.34|15624.89|15504.89|10
1623231430000|2021-06-09 09:37:10|15630.47|15510.47|15629.78|15509.78|15630.87|15510.87|15629.78|15509.78|10
1623231440000|2021-06-09 09:37:20|15629.59|15509.59|15628.23|15508.23|15629.59|15509.59|15628.23|15508.23|10
1623231450000|2021-06-09 09:37:30|15628.35|15508.35|15630.29|15510.29|15630.36|15510.36|15627.96|15507.96|9
1623231460000|2021-06-09 09:37:40|15630.46|15510.46|15631.61|15511.61|15632.03|15512.03|15630.46|15510.46|10
1623231470000|2021-06-09 09:37:50|15631.68|15511.68|15631.37|15511.37|15632.26|15512.26|15631.37|15511.37|10
1623231480000|2021-06-09 09:38:00|15631.02|15511.02|15629.23|15509.23|15631.02|15511.02|15629.23|15509.23|10
1623231490000|2021-06-09 09:38:10|15628.92|15508.92|15628.95|15508.95|15629.64|15509.64|15628.92|15508.92|10
1623231500000|2021-06-09 09:38:20|15628.27|15508.27|15629.92|15509.92|15629.92|15509.92|15627.99|15507.99|9
1623231510000|2021-06-09 09:38:30|15629.8|15509.8|15629.94|15509.94|15630.07|15510.07|15629.62|15509.62|10
1623231520000|2021-06-09 09:38:40|15629.64|15509.64|15629.32|15509.32|15630.04|15510.04|15629.11|15509.11|10
1623231530000|2021-06-09 09:38:50|15629.28|15509.28|15628.57|15508.57|15629.28|15509.28|15628.1|15508.1|10
1623231540000|2021-06-09 09:39:00|15628.88|15508.88|15636.51|15516.51|15636.63|15516.63|15628.88|15508.88|10
1623231550000|2021-06-09 09:39:10|15636.96|15516.96|15637.49|15517.49|15638.08|15518.08|15636.96|15516.96|10
1623231560000|2021-06-09 09:39:20|15636.96|15516.96|15634.37|15514.37|15636.96|15516.96|15634.37|15514.37|10
1623231570000|2021-06-09 09:39:30|15634.44|15514.44|15636.97|15516.97|15637.05|15517.05|15634.44|15514.44|10
1623231580000|2021-06-09 09:39:40|15638.26|15518.26|15640.25|15520.25|15640.64|15520.64|15637.93|15517.93|10
1623231590000|2021-06-09 09:39:50|15640.31|15520.31|15643.79|15523.79|15644.21|15524.21|15640.31|15520.31|10
1623231600000|2021-06-09 09:40:00|15643.45|15523.45|15643.05|15523.05|15644.01|15524.01|15642.82|15522.82|10
1623231610000|2021-06-09 09:40:10|15643.02|15523.02|15638.51|15518.51|15643.02|15523.02|15638.51|15518.51|10
1623231620000|2021-06-09 09:40:20|15639.21|15519.21|15636.63|15516.63|15639.66|15519.66|15636.63|15516.63|10
1623231630000|2021-06-09 09:40:30|15635.97|15515.97|15632.32|15512.32|15635.97|15515.97|15632.32|15512.32|10
1623231640000|2021-06-09 09:40:40|15632.77|15512.77|15631.54|15511.54|15632.77|15512.77|15629.64|15509.64|10
1623231650000|2021-06-09 09:40:50|15631.41|15511.41|15628.98|15508.98|15631.47|15511.47|15628.98|15508.98|10
1623231660000|2021-06-09 09:41:00|15629.18|15509.18|15629.96|15509.96|15630.36|15510.36|15629.18|15509.18|10
1623231670000|2021-06-09 09:41:10|15629.51|15509.51|15626.82|15506.82|15629.79|15509.79|15626.82|15506.82|10
1623231680000|2021-06-09 09:41:20|15626.56|15506.56|15626.96|15506.96|15626.96|15506.96|15626.18|15506.18|8
1623231690000|2021-06-09 09:41:30|15626.91|15506.91|15625.26|15505.26|15626.91|15506.91|15625.26|15505.26|9
1623231700000|2021-06-09 09:41:40|15624.83|15504.83|15625.16|15505.16|15625.68|15505.68|15624.83|15504.83|10
1623231710000|2021-06-09 09:41:50|15625.22|15505.22|15625.63|15505.63|15626.3|15506.3|15624.95|15504.95|10
1623231720000|2021-06-09 09:42:00|15626.13|15506.13|15629.2|15509.2|15629.2|15509.2|15626.13|15506.13|8
1623231730000|2021-06-09 09:42:10|15629.47|15509.47|15630.13|15510.13|15630.67|15510.67|15629.47|15509.47|9
1623231740000|2021-06-09 09:42:20|15630.15|15510.15|15630.48|15510.48|15630.48|15510.48|15629.35|15509.35|9
1623231750000|2021-06-09 09:42:30|15630.58|15510.58|15632.86|15512.86|15633.57|15513.57|15630.58|15510.58|9
1623231760000|2021-06-09 09:42:40|15634.35|15514.35|15637.67|15517.67|15637.67|15517.67|15634.35|15514.35|9
1623231770000|2021-06-09 09:42:50|15638.08|15518.08|15638.98|15518.98|15639.34|15519.34|15638.08|15518.08|9
1623231780000|2021-06-09 09:43:00|15638.68|15518.68|15639.55|15519.55|15640.12|15520.12|15638.46|15518.46|10
1623231790000|2021-06-09 09:43:10|15639.29|15519.29|15638.85|15518.85|15639.48|15519.48|15638.85|15518.85|10
1623231800000|2021-06-09 09:43:20|15638.82|15518.82|15637.6|15517.6|15638.82|15518.82|15637.03|15517.03|9
1623231810000|2021-06-09 09:43:30|15637.69|15517.69|15636.34|15516.34|15637.69|15517.69|15636.28|15516.28|9
1623231820000|2021-06-09 09:43:40|15636.19|15516.19|15640.69|15520.69|15640.69|15520.69|15636.19|15516.19|10
1623231830000|2021-06-09 09:43:50|15641.62|15521.62|15646.11|15526.11|15646.61|15526.61|15641.32|15521.32|10
1623231840000|2021-06-09 09:44:00|15647.04|15527.04|15649.42|15529.42|15649.42|15529.42|15647.04|15527.04|10
1623231850000|2021-06-09 09:44:10|15651.14|15531.14|15654.05|15534.05|15654.07|15534.07|15651.14|15531.14|10
1623231860000|2021-06-09 09:44:20|15653.67|15533.67|15653.85|15533.85|15654.87|15534.87|15653.67|15533.67|10
1623231870000|2021-06-09 09:44:30|15653.66|15533.66|15653.4|15533.4|15654.18|15534.18|15652.88|15532.88|10
1623231880000|2021-06-09 09:44:40|15653.03|15533.03|15652.78|15532.78|15653.11|15533.11|15651.95|15531.95|10
1623231890000|2021-06-09 09:44:50|15652.96|15532.96|15653.28|15533.28|15653.86|15533.86|15652.27|15532.27|10
1623231900000|2021-06-09 09:45:00|15653.13|15533.13|15651.18|15531.18|15653.29|15533.29|15651.18|15531.18|10
1623231910000|2021-06-09 09:45:10|15650.69|15530.69|15645.25|15525.25|15650.95|15530.95|15645.25|15525.25|10
1623231920000|2021-06-09 09:45:20|15644.88|15524.88|15641.43|15521.43|15644.88|15524.88|15641.26|15521.26|10
1623231930000|2021-06-09 09:45:30|15641.1|15521.1|15639.81|15519.81|15641.1|15521.1|15639.16|15519.16|8
1623231940000|2021-06-09 09:45:40|15639.44|15519.44|15638.48|15518.48|15640.19|15520.19|15638.48|15518.48|10
1623231950000|2021-06-09 09:45:50|15638.37|15518.37|15633.1|15513.1|15638.37|15518.37|15632.38|15512.38|10
1623231960000|2021-06-09 09:46:00|15632.99|15512.99|15630.16|15510.16|15632.99|15512.99|15630.12|15510.12|9
1623231970000|2021-06-09 09:46:10|15630.22|15510.22|15629.12|15509.12|15630.22|15510.22|15628.61|15508.61|10
1623231980000|2021-06-09 09:46:20|15629.11|15509.11|15630.36|15510.36|15630.39|15510.39|15629.11|15509.11|10
1623231990000|2021-06-09 09:46:30|15631.05|15511.05|15635.98|15515.98|15635.98|15515.98|15631.05|15511.05|9
1623232000000|2021-06-09 09:46:40|15636.31|15516.31|15636.89|15516.89|15637.83|15517.83|15636.31|15516.31|9
1623232010000|2021-06-09 09:46:50|15636.93|15516.93|15635.64|15515.64|15637.09|15517.09|15635.64|15515.64|10
1623232020000|2021-06-09 09:47:00|15635.32|15515.32|15634.18|15514.18|15635.32|15515.32|15634.18|15514.18|10
1623232030000|2021-06-09 09:47:10|15633.23|15513.23|15631.29|15511.29|15633.23|15513.23|15630.83|15510.83|10
1623232040000|2021-06-09 09:47:20|15630.68|15510.68|15629.32|15509.32|15630.68|15510.68|15629.32|15509.32|9
1623232050000|2021-06-09 09:47:30|15629.08|15509.08|15626.12|15506.12|15629.08|15509.08|15626.12|15506.12|10
1623232060000|2021-06-09 09:47:40|15625.52|15505.52|15622.61|15502.61|15625.52|15505.52|15622.61|15502.61|10
1623232070000|2021-06-09 09:47:50|15621.59|15501.59|15621.48|15501.48|15621.72|15501.72|15620.76|15500.76|10
1623232080000|2021-06-09 09:48:00|15619.58|15499.58|15618.26|15498.26|15620.23|15500.23|15618.26|15498.26|10
1623232090000|2021-06-09 09:48:10|15618.38|15498.38|15618.69|15498.69|15618.69|15498.69|15617.88|15497.88|10
1623232100000|2021-06-09 09:48:20|15618.47|15498.47|15618.23|15498.23|15618.82|15498.82|15618.23|15498.23|10
1623232110000|2021-06-09 09:48:30|15617.95|15497.95|15612.42|15492.42|15617.95|15497.95|15612.42|15492.42|10
1623232120000|2021-06-09 09:48:40|15612.2|15492.2|15608.23|15488.23|15612.2|15492.2|15608.23|15488.23|10
1623232130000|2021-06-09 09:48:50|15608.48|15488.48|15604.67|15484.67|15609.58|15489.58|15604.67|15484.67|10
1623232140000|2021-06-09 09:49:00|15604.59|15484.59|15606.45|15486.45|15606.65|15486.65|15604.4|15484.4|10
1623232150000|2021-06-09 09:49:10|15606.83|15486.83|15608.42|15488.42|15608.42|15488.42|15606.83|15486.83|10
1623232160000|2021-06-09 09:49:20|15608.17|15488.17|15605.06|15485.06|15608.17|15488.17|15605.06|15485.06|10
1623232170000|2021-06-09 09:49:30|15605.07|15485.07|15600.5|15480.5|15605.07|15485.07|15600.5|15480.5|10
1623232180000|2021-06-09 09:49:40|15600.85|15480.85|15600.45|15480.45|15601.22|15481.22|15600.31|15480.31|10
1623232190000|2021-06-09 09:49:50|15600.19|15480.19|15598.39|15478.39|15600.47|15480.47|15598.39|15478.39|9
1623232200000|2021-06-09 09:50:00|15597.84|15477.84|15597.25|15477.25|15597.84|15477.84|15596.07|15476.07|10
1623232210000|2021-06-09 09:50:10|15597.16|15477.16|15590.59|15470.59|15597.16|15477.16|15590.59|15470.59|10
1623232220000|2021-06-09 09:50:20|15590.2|15470.2|15591.24|15471.24|15591.24|15471.24|15590.2|15470.2|10
1623232230000|2021-06-09 09:50:30|15591.23|15471.23|15590.76|15470.76|15591.58|15471.58|15590.64|15470.64|10
1623232240000|2021-06-09 09:50:40|15590.96|15470.96|15592.16|15472.16|15592.6|15472.6|15590.21|15470.21|10
1623232250000|2021-06-09 09:50:50|15592.58|15472.58|15594.47|15474.47|15594.47|15474.47|15592.58|15472.58|10
1623232260000|2021-06-09 09:51:00|15594.27|15474.27|15596.2|15476.2|15596.2|15476.2|15594.27|15474.27|9
1623232270000|2021-06-09 09:51:10|15596.23|15476.23|15599.56|15479.56|15599.56|15479.56|15596.23|15476.23|10
1623232280000|2021-06-09 09:51:20|15599.94|15479.94|15597.35|15477.35|15599.94|15479.94|15597.35|15477.35|9
1623232290000|2021-06-09 09:51:30|15596.57|15476.57|15593.78|15473.78|15596.87|15476.87|15593.78|15473.78|9
1623232300000|2021-06-09 09:51:40|15593.54|15473.54|15588.63|15468.63|15593.54|15473.54|15588.63|15468.63|10
1623232310000|2021-06-09 09:51:50|15588.26|15468.26|15583.05|15463.05|15588.26|15468.26|15583.05|15463.05|10
1623232320000|2021-06-09 09:52:00|15582.76|15462.76|15574.63|15454.63|15582.76|15462.76|15574.63|15454.63|10
1623232330000|2021-06-09 09:52:10|15575.27|15455.27|15574.28|15454.28|15575.27|15455.27|15573.49|15453.49|10
1623232340000|2021-06-09 09:52:20|15574.18|15454.18|15571.82|15451.82|15574.8|15454.8|15571.43|15451.43|9
1623232350000|2021-06-09 09:52:30|15572.76|15452.76|15571.46|15451.46|15573.2|15453.2|15570.25|15450.25|10
1623232360000|2021-06-09 09:52:40|15571.06|15451.06|15566.85|15446.85|15572.36|15452.36|15566.85|15446.85|10
1623232370000|2021-06-09 09:52:50|15567.12|15447.12|15561.12|15441.12|15567.12|15447.12|15561.12|15441.12|10
1623232380000|2021-06-09 09:53:00|15561.08|15441.08|15556.91|15436.91|15561.46|15441.46|15556.91|15436.91|10
1623232390000|2021-06-09 09:53:10|15556.5|15436.5|15555.5|15435.5|15557.21|15437.21|15555.08|15435.08|10
1623232400000|2021-06-09 09:53:20|15555.54|15435.54|15556.22|15436.22|15556.62|15436.62|15555.35|15435.35|10
1623232410000|2021-06-09 09:53:30|15556.31|15436.31|15553.35|15433.35|15556.31|15436.31|15553.35|15433.35|10
1623232420000|2021-06-09 09:53:40|15550.73|15430.73|15544.3|15424.3|15550.73|15430.73|15544.3|15424.3|10
1623232430000|2021-06-09 09:53:50|15544.2|15424.2|15538.5|15418.5|15544.2|15424.2|15538.5|15418.5|10
1623232440000|2021-06-09 09:54:00|15538.22|15418.22|15534.51|15414.51|15538.22|15418.22|15534.25|15414.25|10
1623232450000|2021-06-09 09:54:10|15534.48|15414.48|15532.3|15412.3|15534.78|15414.78|15532.3|15412.3|10
1623232460000|2021-06-09 09:54:20|15531.87|15411.87|15532.38|15412.38|15532.38|15412.38|15530.68|15410.68|9
1623232470000|2021-06-09 09:54:30|15532.45|15412.45|15531.51|15411.51|15532.91|15412.91|15531.37|15411.37|10
1623232480000|2021-06-09 09:54:40|15532.16|15412.16|15538.63|15418.63|15539.27|15419.27|15531.67|15411.67|10
1623232490000|2021-06-09 09:54:50|15538.75|15418.75|15540.19|15420.19|15542.18|15422.18|15538.75|15418.75|10
1623232500000|2021-06-09 09:55:00|15540.92|15420.92|15531.6|15411.6|15540.92|15420.92|15531.25|15411.25|10
1623232510000|2021-06-09 09:55:10|15531.3|15411.3|15532.62|15412.62|15532.62|15412.62|15530.39|15410.39|10
1623232520000|2021-06-09 09:55:20|15533.25|15413.25|15533.16|15413.16|15533.25|15413.25|15532.26|15412.26|10
1623232530000|2021-06-09 09:55:30|15533.28|15413.28|15535.91|15415.91|15535.91|15415.91|15533.28|15413.28|10
1623232540000|2021-06-09 09:55:40|15536.28|15416.28|15540.68|15420.68|15540.95|15420.95|15536.28|15416.28|9
1623232550000|2021-06-09 09:55:50|15539.89|15419.89|15539.21|15419.21|15539.89|15419.89|15538.6|15418.6|10
1623232560000|2021-06-09 09:56:00|15539.86|15419.86|15549.21|15429.21|15549.21|15429.21|15539.86|15419.86|10
1623232570000|2021-06-09 09:56:10|15549.76|15429.76|15550.8|15430.8|15551.74|15431.74|15549.76|15429.76|10
1623232580000|2021-06-09 09:56:20|15550.51|15430.51|15551.3|15431.3|15551.3|15431.3|15549.47|15429.47|10
1623232590000|2021-06-09 09:56:30|15551.4|15431.4|15552.09|15432.09|15552.27|15432.27|15550.71|15430.71|10
1623232600000|2021-06-09 09:56:40|15551.93|15431.93|15551.9|15431.9|15553.03|15433.03|15551.37|15431.37|10
1623232610000|2021-06-09 09:56:50|15551.57|15431.57|15554.32|15434.32|15554.32|15434.32|15551.57|15431.57|10
1623232620000|2021-06-09 09:57:00|15554.34|15434.34|15557.01|15437.01|15557.01|15437.01|15554.34|15434.34|9
1623232630000|2021-06-09 09:57:10|15557.02|15437.02|15558.27|15438.27|15558.27|15438.27|15555.65|15435.65|10
1623232640000|2021-06-09 09:57:20|15558.1|15438.1|15559.89|15439.89|15560.47|15440.47|15558.1|15438.1|9
1623232650000|2021-06-09 09:57:30|15560.14|15440.14|15559.64|15439.64|15560.14|15440.14|15559.45|15439.45|10
1623232660000|2021-06-09 09:57:40|15559.86|15439.86|15558.36|15438.36|15560.81|15440.81|15558.36|15438.36|10
1623232670000|2021-06-09 09:57:50|15557.98|15437.98|15555.19|15435.19|15557.98|15437.98|15555.19|15435.19|10
1623232680000|2021-06-09 09:58:00|15555.11|15435.11|15551.49|15431.49|15555.11|15435.11|15551.36|15431.36|10
1623232690000|2021-06-09 09:58:10|15551.15|15431.15|15541.97|15421.97|15551.15|15431.15|15541.97|15421.97|10
1623232700000|2021-06-09 09:58:20|15541.41|15421.41|15530.02|15410.02|15541.41|15421.41|15530.02|15410.02|10
1623232710000|2021-06-09 09:58:30|15530.17|15410.17|15526.43|15406.43|15530.28|15410.28|15525.76|15405.76|10
1623232720000|2021-06-09 09:58:40|15526.28|15406.28|15521.37|15401.37|15526.28|15406.28|15521.07|15401.07|10
1623232730000|2021-06-09 09:58:50|15521.04|15401.04|15519.73|15399.73|15521.27|15401.27|15519.56|15399.56|10
1623232740000|2021-06-09 09:59:00|15520.33|15400.33|15519.58|15399.58|15520.33|15400.33|15519.18|15399.18|9
1623232750000|2021-06-09 09:59:10|15518.82|15398.82|15515.33|15395.33|15518.82|15398.82|15515.33|15395.33|10
1623232760000|2021-06-09 09:59:20|15515.36|15395.36|15511.78|15391.78|15515.69|15395.69|15511.78|15391.78|10
1623232770000|2021-06-09 09:59:30|15511.59|15391.59|15510.68|15390.68|15511.59|15391.59|15509.77|15389.77|10
1623232780000|2021-06-09 09:59:40|15510.85|15390.85|15510.52|15390.52|15511.78|15391.78|15509.53|15389.53|10
1623232790000|2021-06-09 09:59:50|15510.16|15390.16|15509.55|15389.55|15510.53|15390.53|15509.25|15389.25|10
1623232800000|2021-06-09 10:00:00|15509.59|15389.59|15512.29|15392.29|15512.74|15392.74|15509.49|15389.49|10
1623232810000|2021-06-09 10:00:10|15513.2|15393.2|15514.69|15394.69|15514.69|15394.69|15512.95|15392.95|10
1623232820000|2021-06-09 10:00:20|15514.95|15394.95|15511.6|15391.6|15516.8|15396.8|15511.6|15391.6|10
1623232830000|2021-06-09 10:00:30|15511.26|15391.26|15511.58|15391.58|15512|15392|15508.6|15388.6|9
1623232840000|2021-06-09 10:00:40|15511.18|15391.18|15502.02|15382.02|15511.18|15391.18|15502.02|15382.02|10
1623232850000|2021-06-09 10:00:50|15502.22|15382.22|15491.05|15371.05|15502.22|15382.22|15491.05|15371.05|10
1623232860000|2021-06-09 10:01:00|15489.47|15369.47|15486.79|15366.79|15489.47|15369.47|15484.89|15364.89|10
1623232870000|2021-06-09 10:01:10|15486.72|15366.72|15489.77|15369.77|15489.97|15369.97|15486.72|15366.72|9
1623232880000|2021-06-09 10:01:20|15489.59|15369.59|15491.04|15371.04|15491.04|15371.04|15489.59|15369.59|10
1623232890000|2021-06-09 10:01:30|15491.02|15371.02|15492.73|15372.73|15493.63|15373.63|15489.95|15369.95|9
1623232900000|2021-06-09 10:01:40|15493.05|15373.05|15491.66|15371.66|15493.05|15373.05|15491.53|15371.53|9
1623232910000|2021-06-09 10:01:50|15491.45|15371.45|15491.43|15371.43|15491.84|15371.84|15490.98|15370.98|8
1623232920000|2021-06-09 10:02:00|15492.97|15372.97|15495.99|15375.99|15496.37|15376.37|15492.97|15372.97|10
1623232930000|2021-06-09 10:02:10|15495.94|15375.94|15496.77|15376.77|15497.13|15377.13|15495.23|15375.23|10
1623232940000|2021-06-09 10:02:20|15497|15377|15498.62|15378.62|15499.02|15379.02|15496.35|15376.35|10
1623232950000|2021-06-09 10:02:30|15498.69|15378.69|15503.15|15383.15|15503.15|15383.15|15498.52|15378.52|9
1623232960000|2021-06-09 10:02:40|15503.17|15383.17|15502.98|15382.98|15503.71|15383.71|15502.34|15382.34|10
1623232970000|2021-06-09 10:02:50|15503.14|15383.14|15501.92|15381.92|15503.14|15383.14|15501.92|15381.92|10
1623232980000|2021-06-09 10:03:00|15501.98|15381.98|15505.54|15385.54|15505.54|15385.54|15501.87|15381.87|9
1623232990000|2021-06-09 10:03:10|15506.77|15386.77|15513.18|15393.18|15513.18|15393.18|15506.77|15386.77|10
1623233000000|2021-06-09 10:03:20|15513.73|15393.73|15517.22|15397.22|15517.48|15397.48|15513.73|15393.73|10
1623233010000|2021-06-09 10:03:30|15517.37|15397.37|15515.12|15395.12|15517.37|15397.37|15514.89|15394.89|9
1623233020000|2021-06-09 10:03:40|15515.01|15395.01|15515.28|15395.28|15515.28|15395.28|15514.63|15394.63|10
1623233030000|2021-06-09 10:03:50|15515.27|15395.27|15517.95|15397.95|15518.24|15398.24|15514.93|15394.93|10
1623233040000|2021-06-09 10:04:00|15517.59|15397.59|15521.12|15401.12|15521.21|15401.21|15517.54|15397.54|10
1623233050000|2021-06-09 10:04:10|15521.01|15401.01|15530.21|15410.21|15530.21|15410.21|15521.01|15401.01|10
1623233060000|2021-06-09 10:04:20|15530.7|15410.7|15528.71|15408.71|15531.46|15411.46|15528.48|15408.48|10
1623233070000|2021-06-09 10:04:30|15528.51|15408.51|15529.28|15409.28|15529.28|15409.28|15527.73|15407.73|9
1623233080000|2021-06-09 10:04:40|15529.48|15409.48|15532.33|15412.33|15532.33|15412.33|15529.4|15409.4|10
1623233090000|2021-06-09 10:04:50|15531.95|15411.95|15532.27|15412.27|15533.41|15413.41|15531.82|15411.82|10
1623233100000|2021-06-09 10:05:00|15532.37|15412.37|15535.76|15415.76|15535.91|15415.91|15530.07|15410.07|10
1623233110000|2021-06-09 10:05:10|15536.26|15416.26|15535.7|15415.7|15536.26|15416.26|15534.62|15414.62|10
1623233120000|2021-06-09 10:05:20|15535.47|15415.47|15537.8|15417.8|15537.8|15417.8|15535.47|15415.47|10
1623233130000|2021-06-09 10:05:30|15537.99|15417.99|15540.78|15420.78|15540.78|15420.78|15537.99|15417.99|9
1623233140000|2021-06-09 10:05:40|15541.19|15421.19|15545.74|15425.74|15546.07|15426.07|15541.19|15421.19|9
1623233150000|2021-06-09 10:05:50|15546|15426|15542.41|15422.41|15546|15426|15542.41|15422.41|10
1623233160000|2021-06-09 10:06:00|15541.67|15421.67|15542.16|15422.16|15542.59|15422.59|15541.67|15421.67|10
1623233170000|2021-06-09 10:06:10|15543.31|15423.31|15547.62|15427.62|15548|15428|15542.53|15422.53|10
1623233180000|2021-06-09 10:06:20|15547.86|15427.86|15550.26|15430.26|15550.39|15430.39|15547.86|15427.86|9
1623233190000|2021-06-09 10:06:30|15549.98|15429.98|15550.28|15430.28|15551.1|15431.1|15549.98|15429.98|10
1623233200000|2021-06-09 10:06:40|15550.71|15430.71|15548.43|15428.43|15551.02|15431.02|15548.43|15428.43|10
1623233210000|2021-06-09 10:06:50|15547.85|15427.85|15546.19|15426.19|15547.9|15427.9|15546.19|15426.19|10
1623233220000|2021-06-09 10:07:00|15543.9|15423.9|15535.66|15415.66|15544.17|15424.17|15535.66|15415.66|10
1623233230000|2021-06-09 10:07:10|15534.12|15414.12|15531.92|15411.92|15534.12|15414.12|15531.72|15411.72|10
1623233240000|2021-06-09 10:07:20|15530.9|15410.9|15528.15|15408.15|15530.9|15410.9|15528.15|15408.15|10
1623233250000|2021-06-09 10:07:30|15526.84|15406.84|15514.92|15394.92|15526.84|15406.84|15514.92|15394.92|10
1623233260000|2021-06-09 10:07:40|15514.31|15394.31|15509.45|15389.45|15514.34|15394.34|15509.45|15389.45|10
1623233270000|2021-06-09 10:07:50|15509.11|15389.11|15510.07|15390.07|15510.07|15390.07|15509.11|15389.11|9
1623233280000|2021-06-09 10:08:00|15509.41|15389.41|15512.38|15392.38|15512.57|15392.57|15509.41|15389.41|10
1623233290000|2021-06-09 10:08:10|15513|15393|15513.39|15393.39|15513.63|15393.63|15512.85|15392.85|10
1623233300000|2021-06-09 10:08:20|15513.41|15393.41|15514.15|15394.15|15514.15|15394.15|15513.21|15393.21|10
1623233310000|2021-06-09 10:08:30|15514.61|15394.61|15517.09|15397.09|15517.41|15397.41|15514.61|15394.61|10
1623233320000|2021-06-09 10:08:40|15517.55|15397.55|15517.37|15397.37|15517.84|15397.84|15517.25|15397.25|9
1623233330000|2021-06-09 10:08:50|15517.7|15397.7|15515.98|15395.98|15518|15398|15515.98|15395.98|10
1623233340000|2021-06-09 10:09:00|15515.65|15395.65|15513.43|15393.43|15515.65|15395.65|15513.43|15393.43|10
1623233350000|2021-06-09 10:09:10|15513.44|15393.44|15509.64|15389.64|15513.44|15393.44|15509.64|15389.64|10
1623233360000|2021-06-09 10:09:20|15509.29|15389.29|15507.21|15387.21|15509.29|15389.29|15507.21|15387.21|10
1623233370000|2021-06-09 10:09:30|15506.58|15386.58|15499.44|15379.44|15506.62|15386.62|15499.44|15379.44|10
1623233380000|2021-06-09 10:09:40|15495.02|15375.02|15478.33|15358.33|15495.02|15375.02|15477.61|15357.61|10
1623233390000|2021-06-09 10:09:50|15478.14|15358.14|15472.79|15352.79|15478.14|15358.14|15472.79|15352.79|10
1623233400000|2021-06-09 10:10:00|15472.08|15352.08|15477.15|15357.15|15477.36|15357.36|15471.81|15351.81|10
1623233410000|2021-06-09 10:10:10|15477.25|15357.25|15483.11|15363.11|15483.11|15363.11|15477.25|15357.25|10
1623233420000|2021-06-09 10:10:20|15482.89|15362.89|15485.91|15365.91|15485.91|15365.91|15482.58|15362.58|10
1623233430000|2021-06-09 10:10:30|15484.95|15364.95|15485.26|15365.26|15486.5|15366.5|15484.95|15364.95|10
1623233440000|2021-06-09 10:10:40|15485.69|15365.69|15488.17|15368.17|15488.17|15368.17|15485.69|15365.69|10
1623233450000|2021-06-09 10:10:50|15487.78|15367.78|15490.83|15370.83|15490.83|15370.83|15487.78|15367.78|10
1623233460000|2021-06-09 10:11:00|15491.73|15371.73|15494.87|15374.87|15494.87|15374.87|15491.73|15371.73|10
1623233470000|2021-06-09 10:11:10|15494.72|15374.72|15494.79|15374.79|15495.06|15375.06|15494.21|15374.21|10
1623233480000|2021-06-09 10:11:20|15495.37|15375.37|15495.64|15375.64|15495.64|15375.64|15494.7|15374.7|10
1623233490000|2021-06-09 10:11:30|15495.46|15375.46|15497.21|15377.21|15497.21|15377.21|15495.46|15375.46|10
1623233500000|2021-06-09 10:11:40|15497.6|15377.6|15496.36|15376.36|15497.78|15377.78|15496.21|15376.21|10
1623233510000|2021-06-09 10:11:50|15496.46|15376.46|15496.76|15376.76|15496.94|15376.94|15495.61|15375.61|10
1623233520000|2021-06-09 10:12:00|15496.7|15376.7|15504.38|15384.38|15504.38|15384.38|15496.36|15376.36|10
1623233530000|2021-06-09 10:12:10|15505.53|15385.53|15508.42|15388.42|15508.5|15388.5|15505.53|15385.53|10
1623233540000|2021-06-09 10:12:20|15508.82|15388.82|15506.98|15386.98|15508.82|15388.82|15506.98|15386.98|9
1623233550000|2021-06-09 10:12:30|15506.47|15386.47|15504.92|15384.92|15506.47|15386.47|15504.38|15384.38|10
1623233560000|2021-06-09 10:12:40|15504.22|15384.22|15502.78|15382.78|15504.22|15384.22|15502.46|15382.46|10
1623233570000|2021-06-09 10:12:50|15503.47|15383.47|15504.12|15384.12|15504.54|15384.54|15503.41|15383.41|10
1623233580000|2021-06-09 10:13:00|15504.11|15384.11|15499.43|15379.43|15504.11|15384.11|15499.43|15379.43|9
1623233590000|2021-06-09 10:13:10|15499.38|15379.38|15499.77|15379.77|15499.77|15379.77|15498.57|15378.57|10
1623233600000|2021-06-09 10:13:20|15499.66|15379.66|15498.87|15378.87|15501.07|15381.07|15498.87|15378.87|10
1623233610000|2021-06-09 10:13:30|15498.88|15378.88|15496.19|15376.19|15499.2|15379.2|15496.19|15376.19|10
1623233620000|2021-06-09 10:13:40|15495.75|15375.75|15495.04|15375.04|15495.75|15375.75|15493.94|15373.94|9
1623233630000|2021-06-09 10:13:50|15495.27|15375.27|15497.8|15377.8|15497.8|15377.8|15495.27|15375.27|10
1623233640000|2021-06-09 10:14:00|15497.96|15377.96|15498.53|15378.53|15498.53|15378.53|15496.55|15376.55|10
1623233650000|2021-06-09 10:14:10|15498.8|15378.8|15499.84|15379.84|15500.53|15380.53|15498.78|15378.78|10
1623233660000|2021-06-09 10:14:20|15499.76|15379.76|15498.34|15378.34|15499.9|15379.9|15498.18|15378.18|10
1623233670000|2021-06-09 10:14:30|15498.53|15378.53|15499.81|15379.81|15499.96|15379.96|15498.36|15378.36|10
1623233680000|2021-06-09 10:14:40|15500.02|15380.02|15500.18|15380.18|15500.45|15380.45|15500.02|15380.02|10
1623233690000|2021-06-09 10:14:50|15500.24|15380.24|15501.27|15381.27|15501.3|15381.3|15500.19|15380.19|10
1623233700000|2021-06-09 10:15:00|15502|15382|15509.15|15389.15|15509.15|15389.15|15502|15382|10
1623233710000|2021-06-09 10:15:10|15508.18|15388.18|15507.77|15387.77|15508.98|15388.98|15507.52|15387.52|10
1623233720000|2021-06-09 10:15:20|15507.47|15387.47|15501.03|15381.03|15507.47|15387.47|15501.03|15381.03|10
1623233730000|2021-06-09 10:15:30|15500.69|15380.69|15497.29|15377.29|15500.69|15380.69|15497.22|15377.22|10
1623233740000|2021-06-09 10:15:40|15497.49|15377.49|15498.59|15378.59|15499.52|15379.52|15497.49|15377.49|10
1623233750000|2021-06-09 10:15:50|15498.66|15378.66|15497.39|15377.39|15499.01|15379.01|15497.29|15377.29|10
1623233760000|2021-06-09 10:16:00|15497.36|15377.36|15502.98|15382.98|15502.98|15382.98|15496.95|15376.95|10
1623233770000|2021-06-09 10:16:10|15503.66|15383.66|15508.25|15388.25|15508.28|15388.28|15503.66|15383.66|10
1623233780000|2021-06-09 10:16:20|15508.79|15388.79|15516.65|15396.65|15516.65|15396.65|15508.79|15388.79|10
1623233790000|2021-06-09 10:16:30|15516.47|15396.47|15521.85|15401.85|15521.85|15401.85|15516.47|15396.47|10
1623233800000|2021-06-09 10:16:40|15522.44|15402.44|15524.53|15404.53|15524.53|15404.53|15522.44|15402.44|10
1623233810000|2021-06-09 10:16:50|15524.5|15404.5|15524.66|15404.66|15525.48|15405.48|15524.5|15404.5|10
1623233820000|2021-06-09 10:17:00|15525.41|15405.41|15526.61|15406.61|15527.46|15407.46|15525.41|15405.41|10
1623233830000|2021-06-09 10:17:10|15525.44|15405.44|15525.34|15405.34|15525.44|15405.44|15523.75|15403.75|10
1623233840000|2021-06-09 10:17:20|15525.47|15405.47|15529.54|15409.54|15529.64|15409.64|15525.47|15405.47|10
1623233850000|2021-06-09 10:17:30|15529.98|15409.98|15536.7|15416.7|15537.08|15417.08|15529.98|15409.98|10
1623233860000|2021-06-09 10:17:40|15536.76|15416.76|15539.53|15419.53|15539.53|15419.53|15536.76|15416.76|10
1623233870000|2021-06-09 10:17:50|15540.13|15420.13|15546.73|15426.73|15546.73|15426.73|15540.13|15420.13|10
1623233880000|2021-06-09 10:18:00|15546.7|15426.7|15554.99|15434.99|15555.25|15435.25|15546.7|15426.7|10
1623233890000|2021-06-09 10:18:10|15557.03|15437.03|15558.1|15438.1|15558.78|15438.78|15557.03|15437.03|10
1623233900000|2021-06-09 10:18:20|15557.31|15437.31|15556.48|15436.48|15557.31|15437.31|15556.15|15436.15|9
1623233910000|2021-06-09 10:18:30|15556.07|15436.07|15553.41|15433.41|15556.07|15436.07|15553.41|15433.41|10
1623233920000|2021-06-09 10:18:40|15552.7|15432.7|15553.26|15433.26|15553.9|15433.9|15552.1|15432.1|9
1623233930000|2021-06-09 10:18:50|15553.6|15433.6|15550.1|15430.1|15554.17|15434.17|15550.1|15430.1|10
1623233940000|2021-06-09 10:19:00|15550.05|15430.05|15548.14|15428.14|15550.05|15430.05|15548.09|15428.09|10
1623233950000|2021-06-09 10:19:10|15548.24|15428.24|15547.27|15427.27|15548.24|15428.24|15546.42|15426.42|9
1623233960000|2021-06-09 10:19:20|15547.28|15427.28|15545.33|15425.33|15547.36|15427.36|15545.19|15425.19|9
1623233970000|2021-06-09 10:19:30|15545.65|15425.65|15548.42|15428.42|15548.64|15428.64|15545.65|15425.65|10
1623233980000|2021-06-09 10:19:40|15547.94|15427.94|15545.75|15425.75|15548.66|15428.66|15545.44|15425.44|10
1623233990000|2021-06-09 10:19:50|15544.66|15424.66|15540.58|15420.58|15544.66|15424.66|15540.58|15420.58|10
1623234000000|2021-06-09 10:20:00|15540.6|15420.6|15538.87|15418.87|15540.85|15420.85|15538.83|15418.83|10
1623234010000|2021-06-09 10:20:10|15539.31|15419.31|15543.41|15423.41|15543.41|15423.41|15539.26|15419.26|9
1623234020000|2021-06-09 10:20:20|15545.02|15425.02|15546.46|15426.46|15546.8|15426.8|15545.02|15425.02|9
1623234030000|2021-06-09 10:20:30|15546.65|15426.65|15546.8|15426.8|15546.99|15426.99|15545.28|15425.28|10
1623234040000|2021-06-09 10:20:40|15546.88|15426.88|15552.23|15432.23|15552.23|15432.23|15546.88|15426.88|10
1623234050000|2021-06-09 10:20:50|15552.08|15432.08|15552.31|15432.31|15552.33|15432.33|15550.68|15430.68|9
1623234060000|2021-06-09 10:21:00|15552.1|15432.1|15555.53|15435.53|15555.53|15435.53|15551.91|15431.91|10
1623234070000|2021-06-09 10:21:10|15555.43|15435.43|15559.35|15439.35|15559.35|15439.35|15555.43|15435.43|10
1623234080000|2021-06-09 10:21:20|15559.89|15439.89|15559.55|15439.55|15560.38|15440.38|15559.55|15439.55|10
1623234090000|2021-06-09 10:21:30|15559.58|15439.58|15559.34|15439.34|15560.45|15440.45|15559.3|15439.3|10
1623234100000|2021-06-09 10:21:40|15559.38|15439.38|15558.11|15438.11|15559.38|15439.38|15558.1|15438.1|9
1623234110000|2021-06-09 10:21:50|15557.6|15437.6|15558.7|15438.7|15558.7|15438.7|15556.63|15436.63|10
1623234120000|2021-06-09 10:22:00|15558.77|15438.77|15560.94|15440.94|15561.13|15441.13|15558.77|15438.77|10
1623234130000|2021-06-09 10:22:10|15560.99|15440.99|15561.18|15441.18|15561.65|15441.65|15560.59|15440.59|10
1623234140000|2021-06-09 10:22:20|15561.51|15441.51|15562.74|15442.74|15563.32|15443.32|15561.51|15441.51|10
1623234150000|2021-06-09 10:22:30|15562.45|15442.45|15561.97|15441.97|15562.45|15442.45|15561.86|15441.86|9
1623234160000|2021-06-09 10:22:40|15562.22|15442.22|15564.15|15444.15|15564.25|15444.25|15562.22|15442.22|10
1623234170000|2021-06-09 10:22:50|15564.94|15444.94|15569.38|15449.38|15569.38|15449.38|15564.94|15444.94|10
1623234180000|2021-06-09 10:23:00|15569.69|15449.69|15571.01|15451.01|15571.01|15451.01|15569.49|15449.49|10
1623234190000|2021-06-09 10:23:10|15570.96|15450.96|15575.29|15455.29|15575.29|15455.29|15570.95|15450.95|10
1623234200000|2021-06-09 10:23:20|15575.13|15455.13|15582.69|15462.69|15582.69|15462.69|15575.13|15455.13|10
1623234210000|2021-06-09 10:23:30|15584.65|15464.65|15588.02|15468.02|15588.02|15468.02|15584.65|15464.65|9
1623234220000|2021-06-09 10:23:40|15587.95|15467.95|15590.43|15470.43|15590.43|15470.43|15587.95|15467.95|10
1623234230000|2021-06-09 10:23:50|15590.53|15470.53|15589.14|15469.14|15591.56|15471.56|15589.14|15469.14|10
1623234240000|2021-06-09 10:24:00|15589.1|15469.1|15593.05|15473.05|15593.39|15473.39|15589.1|15469.1|10
1623234250000|2021-06-09 10:24:10|15593.67|15473.67|15597.24|15477.24|15597.51|15477.51|15593.67|15473.67|10
1623234260000|2021-06-09 10:24:20|15597.38|15477.38|15601.4|15481.4|15601.4|15481.4|15597.38|15477.38|10
1623234270000|2021-06-09 10:24:30|15601.79|15481.79|15603.07|15483.07|15603.9|15483.9|15601.79|15481.79|10
1623234280000|2021-06-09 10:24:40|15603.39|15483.39|15605.36|15485.36|15605.36|15485.36|15601.83|15481.83|10
1623234290000|2021-06-09 10:24:50|15605.72|15485.72|15607.97|15487.97|15607.97|15487.97|15605.72|15485.72|10
1623234300000|2021-06-09 10:25:00|15607.79|15487.79|15607.32|15487.32|15608.46|15488.46|15606.82|15486.82|10
1623234310000|2021-06-09 10:25:10|15606.84|15486.84|15609.53|15489.53|15609.53|15489.53|15605.75|15485.75|10
1623234320000|2021-06-09 10:25:20|15610.51|15490.51|15620.97|15500.97|15620.97|15500.97|15610.51|15490.51|10
1623234330000|2021-06-09 10:25:30|15622.28|15502.28|15628.72|15508.72|15629.01|15509.01|15622.28|15502.28|9
1623234340000|2021-06-09 10:25:40|15629.88|15509.88|15633.01|15513.01|15633.01|15513.01|15629.61|15509.61|9
1623234350000|2021-06-09 10:25:50|15633.18|15513.18|15639.01|15519.01|15639.01|15519.01|15633.18|15513.18|10
1623234360000|2021-06-09 10:26:00|15640.12|15520.12|15640.17|15520.17|15641.87|15521.87|15640.12|15520.12|10
1623234370000|2021-06-09 10:26:10|15639.76|15519.76|15636.48|15516.48|15640.1|15520.1|15636.48|15516.48|10
1623234380000|2021-06-09 10:26:20|15636.62|15516.62|15630.28|15510.28|15636.62|15516.62|15630.28|15510.28|10
1623234390000|2021-06-09 10:26:30|15630.09|15510.09|15627.19|15507.19|15630.09|15510.09|15627.19|15507.19|10
1623234400000|2021-06-09 10:26:40|15627.73|15507.73|15630.13|15510.13|15630.58|15510.58|15627.31|15507.31|10
1623234410000|2021-06-09 10:26:50|15630.64|15510.64|15637.21|15517.21|15637.21|15517.21|15630.64|15510.64|10
1623234420000|2021-06-09 10:27:00|15637.85|15517.85|15640.03|15520.03|15640.6|15520.6|15637.85|15517.85|10
1623234430000|2021-06-09 10:27:10|15640.18|15520.18|15638.74|15518.74|15640.18|15520.18|15636.92|15516.92|10
1623234440000|2021-06-09 10:27:20|15638.45|15518.45|15640.36|15520.36|15641.02|15521.02|15638.45|15518.45|10
1623234450000|2021-06-09 10:27:30|15641.06|15521.06|15641.79|15521.79|15642.29|15522.29|15641.06|15521.06|10
1623234460000|2021-06-09 10:27:40|15643.57|15523.57|15645.29|15525.29|15645.57|15525.57|15643.57|15523.57|10
1623234470000|2021-06-09 10:27:50|15645.16|15525.16|15643.48|15523.48|15646.39|15526.39|15643.48|15523.48|10
1623234480000|2021-06-09 10:28:00|15642.84|15522.84|15635.84|15515.84|15642.84|15522.84|15635.69|15515.69|10
1623234490000|2021-06-09 10:28:10|15635.81|15515.81|15637.32|15517.32|15637.32|15517.32|15635.64|15515.64|10
1623234500000|2021-06-09 10:28:20|15637.65|15517.65|15640.15|15520.15|15640.15|15520.15|15637.65|15517.65|10
1623234510000|2021-06-09 10:28:30|15640.08|15520.08|15641.13|15521.13|15641.13|15521.13|15640.03|15520.03|10
1623234520000|2021-06-09 10:28:40|15640.64|15520.64|15639.46|15519.46|15640.64|15520.64|15638.56|15518.56|10
1623234530000|2021-06-09 10:28:50|15640|15520|15641.26|15521.26|15642.58|15522.58|15640|15520|10
1623234540000|2021-06-09 10:29:00|15640.84|15520.84|15639.37|15519.37|15641|15521|15639.37|15519.37|10
1623234550000|2021-06-09 10:29:10|15639.98|15519.98|15640.3|15520.3|15641.64|15521.64|15639.98|15519.98|9
1623234560000|2021-06-09 10:29:20|15640.07|15520.07|15640.05|15520.05|15640.08|15520.08|15639.34|15519.34|10
1623234570000|2021-06-09 10:29:30|15639.7|15519.7|15638.91|15518.91|15640.06|15520.06|15638.91|15518.91|10
1623234580000|2021-06-09 10:29:40|15638.88|15518.88|15638.57|15518.57|15638.88|15518.88|15637.39|15517.39|9
1623234590000|2021-06-09 10:29:50|15638.8|15518.8|15639.06|15519.06|15639.35|15519.35|15638.41|15518.41|10
1623234600000|2021-06-09 10:30:00|15638.57|15518.57|15636.66|15516.66|15639.75|15519.75|15636.66|15516.66|10
1623234610000|2021-06-09 10:30:10|15635.7|15515.7|15634.29|15514.29|15635.7|15515.7|15634.23|15514.23|10
1623234620000|2021-06-09 10:30:20|15633.58|15513.58|15632.62|15512.62|15633.99|15513.99|15632.62|15512.62|10
1623234630000|2021-06-09 10:30:30|15632.64|15512.64|15633.25|15513.25|15633.25|15513.25|15631.32|15511.32|10
1623234640000|2021-06-09 10:30:40|15633.79|15513.79|15632.21|15512.21|15633.98|15513.98|15632.21|15512.21|9
1623234650000|2021-06-09 10:30:50|15631.91|15511.91|15630.03|15510.03|15631.91|15511.91|15629.66|15509.66|10
1623234660000|2021-06-09 10:31:00|15629.6|15509.6|15625.96|15505.96|15629.6|15509.6|15625.96|15505.96|10
1623234670000|2021-06-09 10:31:10|15624.88|15504.88|15623.47|15503.47|15624.88|15504.88|15622.54|15502.54|10
1623234680000|2021-06-09 10:31:20|15623.8|15503.8|15621.45|15501.45|15623.93|15503.93|15621.45|15501.45|9
1623234690000|2021-06-09 10:31:30|15620.24|15500.24|15614.99|15494.99|15620.41|15500.41|15614.99|15494.99|10
1623234700000|2021-06-09 10:31:40|15615.05|15495.05|15610.98|15490.98|15615.05|15495.05|15610.98|15490.98|9
1623234710000|2021-06-09 10:31:50|15611.18|15491.18|15608.75|15488.75|15611.18|15491.18|15607.86|15487.86|9
1623234720000|2021-06-09 10:32:00|15608.05|15488.05|15611.01|15491.01|15611.01|15491.01|15608.05|15488.05|10
1623234730000|2021-06-09 10:32:10|15612.08|15492.08|15611.81|15491.81|15612.08|15492.08|15609.67|15489.67|10
1623234740000|2021-06-09 10:32:20|15612.67|15492.67|15614.69|15494.69|15614.69|15494.69|15612.67|15492.67|9
1623234750000|2021-06-09 10:32:30|15614.9|15494.9|15615.45|15495.45|15615.45|15495.45|15614.15|15494.15|10
1623234760000|2021-06-09 10:32:40|15615.44|15495.44|15621.09|15501.09|15621.09|15501.09|15615.44|15495.44|10
1623234770000|2021-06-09 10:32:50|15621.62|15501.62|15623.06|15503.06|15623.06|15503.06|15621.62|15501.62|10
1623234780000|2021-06-09 10:33:00|15622.88|15502.88|15622.89|15502.89|15623.21|15503.21|15621.65|15501.65|10
1623234790000|2021-06-09 10:33:10|15622.85|15502.85|15623.52|15503.52|15623.8|15503.8|15622.85|15502.85|10
1623234800000|2021-06-09 10:33:20|15623.51|15503.51|15629.48|15509.48|15629.48|15509.48|15622.94|15502.94|10
1623234810000|2021-06-09 10:33:30|15630.91|15510.91|15644.91|15524.91|15644.91|15524.91|15630.91|15510.91|10
1623234820000|2021-06-09 10:33:40|15647.45|15527.45|15650.81|15530.81|15650.81|15530.81|15646.46|15526.46|10
1623234830000|2021-06-09 10:33:50|15651.61|15531.61|15656.9|15536.9|15656.9|15536.9|15651.61|15531.61|10
1623234840000|2021-06-09 10:34:00|15657.03|15537.03|15663.69|15543.69|15663.69|15543.69|15656.28|15536.28|10
1623234850000|2021-06-09 10:34:10|15664.7|15544.7|15671.19|15551.19|15671.42|15551.42|15661.69|15541.69|10
1623234860000|2021-06-09 10:34:20|15672.21|15552.21|15675.13|15555.13|15675.26|15555.26|15672.21|15552.21|10
1623234870000|2021-06-09 10:34:30|15674.88|15554.88|15676.05|15556.05|15676.39|15556.39|15674.88|15554.88|10
1623234880000|2021-06-09 10:34:40|15675.87|15555.87|15676.19|15556.19|15676.21|15556.21|15675.13|15555.13|10
1623234890000|2021-06-09 10:34:50|15675.74|15555.74|15675.21|15555.21|15677.08|15557.08|15675.21|15555.21|10
1623234900000|2021-06-09 10:35:00|15674.94|15554.94|15668.85|15548.85|15675.18|15555.18|15668.85|15548.85|10
1623234910000|2021-06-09 10:35:10|15668.14|15548.14|15661.99|15541.99|15668.14|15548.14|15661.99|15541.99|9
1623234920000|2021-06-09 10:35:20|15662.85|15542.85|15669.46|15549.46|15669.46|15549.46|15662.85|15542.85|10
1623234930000|2021-06-09 10:35:30|15669.47|15549.47|15676.97|15556.97|15676.97|15556.97|15669.42|15549.42|10
1623234940000|2021-06-09 10:35:40|15677.44|15557.44|15680.58|15560.58|15681.52|15561.52|15677.44|15557.44|10
1623234950000|2021-06-09 10:35:50|15679.79|15559.79|15680.7|15560.7|15680.7|15560.7|15679.59|15559.59|10
1623234960000|2021-06-09 10:36:00|15680.78|15560.78|15681.66|15561.66|15681.66|15561.66|15679.7|15559.7|10
1623234970000|2021-06-09 10:36:10|15681.56|15561.56|15681.6|15561.6|15683.23|15563.23|15681.53|15561.53|10
1623234980000|2021-06-09 10:36:20|15681.54|15561.54|15686.91|15566.91|15686.91|15566.91|15681.54|15561.54|10
1623234990000|2021-06-09 10:36:30|15686.41|15566.41|15692.49|15572.49|15692.49|15572.49|15686.41|15566.41|10
1623235000000|2021-06-09 10:36:40|15692.78|15572.78|15698.52|15578.52|15698.52|15578.52|15692.78|15572.78|10
1623235010000|2021-06-09 10:36:50|15698.82|15578.82|15705.32|15585.32|15705.32|15585.32|15698.82|15578.82|10
1623235020000|2021-06-09 10:37:00|15704.29|15584.29|15748.42|15628.42|15749.25|15629.25|15703.37|15583.37|10
1623235030000|2021-06-09 10:37:10|15747.37|15627.37|15744.59|15624.59|15748.68|15628.68|15744.59|15624.59|10
1623235040000|2021-06-09 10:37:20|15746.82|15626.82|15755.71|15635.71|15755.96|15635.96|15746.82|15626.82|10
1623235050000|2021-06-09 10:37:30|15756.58|15636.58|15765.93|15645.93|15765.93|15645.93|15756.58|15636.58|10
1623235060000|2021-06-09 10:37:40|15766.83|15646.83|15762.82|15642.82|15767.96|15647.96|15762.82|15642.82|10
1623235070000|2021-06-09 10:37:50|15763.57|15643.57|15764.89|15644.89|15764.89|15644.89|15763.38|15643.38|10
1623235080000|2021-06-09 10:38:00|15765.13|15645.13|15765.94|15645.94|15765.94|15645.94|15763.96|15643.96|10
1623235090000|2021-06-09 10:38:10|15766.9|15646.9|15767.35|15647.35|15768.42|15648.42|15765.89|15645.89|10
1623235100000|2021-06-09 10:38:20|15767.31|15647.31|15763.05|15643.05|15767.41|15647.41|15763.05|15643.05|10
1623235110000|2021-06-09 10:38:30|15762.15|15642.15|15760.19|15640.19|15762.15|15642.15|15758.84|15638.84|10
1623235120000|2021-06-09 10:38:40|15760.26|15640.26|15763.66|15643.66|15763.66|15643.66|15760.05|15640.05|10
1623235130000|2021-06-09 10:38:50|15763.02|15643.02|15764.41|15644.41|15764.59|15644.59|15762.13|15642.13|10
1623235140000|2021-06-09 10:39:00|15764.14|15644.14|15744.2|15624.2|15764.14|15644.14|15744.2|15624.2|10
1623235150000|2021-06-09 10:39:10|15743.94|15623.94|15743.91|15623.91|15746.53|15626.53|15743.91|15623.91|10
1623235160000|2021-06-09 10:39:20|15743.26|15623.26|15739.6|15619.6|15743.26|15623.26|15738.8|15618.8|10
1623235170000|2021-06-09 10:39:30|15739.9|15619.9|15743.4|15623.4|15743.4|15623.4|15739.86|15619.86|10
1623235180000|2021-06-09 10:39:40|15742.95|15622.95|15739.94|15619.94|15744.55|15624.55|15739.94|15619.94|9
1623235190000|2021-06-09 10:39:50|15739.3|15619.3|15742.59|15622.59|15742.66|15622.66|15739.19|15619.19|10
1623235200000|2021-06-09 10:40:00|15743.53|15623.53|15739.92|15619.92|15744.45|15624.45|15739.92|15619.92|10
1623235210000|2021-06-09 10:40:10|15738.83|15618.83|15732.57|15612.57|15738.83|15618.83|15731.9|15611.9|10
1623235220000|2021-06-09 10:40:20|15732.18|15612.18|15730.66|15610.66|15732.44|15612.44|15729.87|15609.87|10
1623235230000|2021-06-09 10:40:30|15730.35|15610.35|15730.12|15610.12|15730.75|15610.75|15730.12|15610.12|10
1623235240000|2021-06-09 10:40:40|15730.41|15610.41|15726.34|15606.34|15730.45|15610.45|15726.34|15606.34|10
1623235250000|2021-06-09 10:40:50|15726.57|15606.57|15728.63|15608.63|15728.63|15608.63|15726.17|15606.17|10
1623235260000|2021-06-09 10:41:00|15729.1|15609.1|15737.84|15617.84|15737.84|15617.84|15729.1|15609.1|10
1623235270000|2021-06-09 10:41:10|15737.62|15617.62|15749.8|15629.8|15749.8|15629.8|15737.62|15617.62|10
1623235280000|2021-06-09 10:41:20|15752.63|15632.63|15753.47|15633.47|15754.45|15634.45|15752.63|15632.63|10
1623235290000|2021-06-09 10:41:30|15753.03|15633.03|15746.52|15626.52|15753.03|15633.03|15746.52|15626.52|10
1623235300000|2021-06-09 10:41:40|15746.43|15626.43|15743.57|15623.57|15746.59|15626.59|15743.2|15623.2|10
1623235310000|2021-06-09 10:41:50|15743.27|15623.27|15742.39|15622.39|15743.5|15623.5|15742.39|15622.39|10
1623235320000|2021-06-09 10:42:00|15742.35|15622.35|15740.52|15620.52|15742.35|15622.35|15740.52|15620.52|10
1623235330000|2021-06-09 10:42:10|15740.46|15620.46|15739.91|15619.91|15740.97|15620.97|15739.91|15619.91|10
1623235340000|2021-06-09 10:42:20|15739.89|15619.89|15734.48|15614.48|15739.89|15619.89|15734.48|15614.48|10
1623235350000|2021-06-09 10:42:30|15733.9|15613.9|15730.3|15610.3|15733.9|15613.9|15730.3|15610.3|10
1623235360000|2021-06-09 10:42:40|15728.93|15608.93|15726.68|15606.68|15728.93|15608.93|15726.65|15606.65|10
1623235370000|2021-06-09 10:42:50|15726.33|15606.33|15725.36|15605.36|15726.33|15606.33|15724.76|15604.76|10
1623235380000|2021-06-09 10:43:00|15724.78|15604.78|15724.56|15604.56|15724.79|15604.79|15723.71|15603.71|10
1623235390000|2021-06-09 10:43:10|15724.66|15604.66|15728.93|15608.93|15728.93|15608.93|15724.66|15604.66|10
1623235400000|2021-06-09 10:43:20|15730.04|15610.04|15727.87|15607.87|15730.04|15610.04|15727.87|15607.87|10
1623235410000|2021-06-09 10:43:30|15728.3|15608.3|15727.23|15607.23|15729.11|15609.11|15727.04|15607.04|10
1623235420000|2021-06-09 10:43:40|15727.19|15607.19|15726.33|15606.33|15727.26|15607.26|15726.33|15606.33|10
1623235430000|2021-06-09 10:43:50|15725.94|15605.94|15724.8|15604.8|15726.17|15606.17|15724.8|15604.8|10
1623235440000|2021-06-09 10:44:00|15724.83|15604.83|15725.1|15605.1|15725.15|15605.15|15724.4|15604.4|10
1623235450000|2021-06-09 10:44:10|15725.18|15605.18|15727.4|15607.4|15727.4|15607.4|15724.49|15604.49|10
1623235460000|2021-06-09 10:44:20|15726.99|15606.99|15733.72|15613.72|15733.72|15613.72|15726.96|15606.96|10
1623235470000|2021-06-09 10:44:30|15734.46|15614.46|15734.48|15614.48|15735.14|15615.14|15734.34|15614.34|10
1623235480000|2021-06-09 10:44:40|15733.7|15613.7|15733.48|15613.48|15734.56|15614.56|15732.08|15612.08|10
1623235490000|2021-06-09 10:44:50|15733.26|15613.26|15732.86|15612.86|15733.95|15613.95|15732.85|15612.85|10
1623235500000|2021-06-09 10:45:00|15732.23|15612.23|15734.24|15614.24|15734.24|15614.24|15730.43|15610.43|10
1623235510000|2021-06-09 10:45:10|15734.02|15614.02|15739.81|15619.81|15739.81|15619.81|15734.02|15614.02|10
1623235520000|2021-06-09 10:45:20|15740.46|15620.46|15747.18|15627.18|15747.18|15627.18|15740.46|15620.46|10
1623235530000|2021-06-09 10:45:30|15747.62|15627.62|15751.02|15631.02|15751.02|15631.02|15747.62|15627.62|10
1623235540000|2021-06-09 10:45:40|15749.88|15629.88|15745.62|15625.62|15750.03|15630.03|15745.62|15625.62|10
1623235550000|2021-06-09 10:45:50|15744.66|15624.66|15739.14|15619.14|15745.48|15625.48|15739.14|15619.14|10
1623235560000|2021-06-09 10:46:00|15739.16|15619.16|15734.16|15614.16|15739.16|15619.16|15734.14|15614.14|10
1623235570000|2021-06-09 10:46:10|15733.35|15613.35|15730.98|15610.98|15733.35|15613.35|15730.98|15610.98|10
1623235580000|2021-06-09 10:46:20|15731.16|15611.16|15727.63|15607.63|15731.16|15611.16|15727.63|15607.63|10
1623235590000|2021-06-09 10:46:30|15727.43|15607.43|15727.69|15607.69|15727.96|15607.96|15727.13|15607.13|9
1623235600000|2021-06-09 10:46:40|15727.83|15607.83|15727.79|15607.79|15728.14|15608.14|15727.57|15607.57|10
1623235610000|2021-06-09 10:46:50|15728.03|15608.03|15727.65|15607.65|15728.05|15608.05|15727.1|15607.1|10
1623235620000|2021-06-09 10:47:00|15727.76|15607.76|15729.31|15609.31|15729.31|15609.31|15727.76|15607.76|10
1623235630000|2021-06-09 10:47:10|15729.78|15609.78|15732.28|15612.28|15732.28|15612.28|15729.66|15609.66|10
1623235640000|2021-06-09 10:47:20|15732.15|15612.15|15731.2|15611.2|15732.91|15612.91|15731.2|15611.2|10
1623235650000|2021-06-09 10:47:30|15730.4|15610.4|15727.79|15607.79|15730.4|15610.4|15727.79|15607.79|10
1623235660000|2021-06-09 10:47:40|15727.64|15607.64|15725.68|15605.68|15727.64|15607.64|15725.12|15605.12|10
1623235670000|2021-06-09 10:47:50|15725.28|15605.28|15724.68|15604.68|15725.28|15605.28|15723.93|15603.93|10
1623235680000|2021-06-09 10:48:00|15724.94|15604.94|15724.33|15604.33|15725.5|15605.5|15723.9|15603.9|10
1623235690000|2021-06-09 10:48:10|15724.38|15604.38|15724.43|15604.43|15724.43|15604.43|15722.29|15602.29|10
1623235700000|2021-06-09 10:48:20|15724.45|15604.45|15725.19|15605.19|15726.28|15606.28|15724.45|15604.45|10
1623235710000|2021-06-09 10:48:30|15725.14|15605.14|15723.41|15603.41|15725.14|15605.14|15723.41|15603.41|10
1623235720000|2021-06-09 10:48:40|15723.35|15603.35|15723.17|15603.17|15723.56|15603.56|15722.9|15602.9|10
1623235730000|2021-06-09 10:48:50|15723.54|15603.54|15723.31|15603.31|15724.38|15604.38|15723.31|15603.31|10
1623235740000|2021-06-09 10:49:00|15723.36|15603.36|15723.69|15603.69|15723.69|15603.69|15723.04|15603.04|10
1623235750000|2021-06-09 10:49:10|15723.68|15603.68|15727.08|15607.08|15727.08|15607.08|15723.68|15603.68|10
1623235760000|2021-06-09 10:49:20|15727.97|15607.97|15729.07|15609.07|15730.06|15610.06|15727.91|15607.91|10
1623235770000|2021-06-09 10:49:30|15728.88|15608.88|15731.32|15611.32|15731.62|15611.62|15728.88|15608.88|10
1623235780000|2021-06-09 10:49:40|15731.87|15611.87|15736.23|15616.23|15736.23|15616.23|15731.87|15611.87|9
1623235790000|2021-06-09 10:49:50|15736.77|15616.77|15736.27|15616.27|15738.49|15618.49|15736.27|15616.27|9
1623235800000|2021-06-09 10:50:00|15737.62|15617.62|15735.99|15615.99|15737.62|15617.62|15735.99|15615.99|10
1623235810000|2021-06-09 10:50:10|15734.57|15614.57|15733.77|15613.77|15734.73|15614.73|15733.77|15613.77|10
1623235820000|2021-06-09 10:50:20|15733.81|15613.81|15733.93|15613.93|15734.82|15614.82|15733.81|15613.81|10
1623235830000|2021-06-09 10:50:30|15733.72|15613.72|15731.86|15611.86|15733.72|15613.72|15731.67|15611.67|10
1623235840000|2021-06-09 10:50:40|15732.26|15612.26|15728.85|15608.85|15732.49|15612.49|15728.85|15608.85|10
1623235850000|2021-06-09 10:50:50|15728.84|15608.84|15725.39|15605.39|15728.84|15608.84|15725.39|15605.39|9
1623235860000|2021-06-09 10:51:00|15725.33|15605.33|15725.94|15605.94|15725.94|15605.94|15725.16|15605.16|10
1623235870000|2021-06-09 10:51:10|15725.91|15605.91|15724.35|15604.35|15725.91|15605.91|15724.35|15604.35|10
1623235880000|2021-06-09 10:51:20|15724.33|15604.33|15720.35|15600.35|15724.33|15604.33|15720.35|15600.35|10
1623235890000|2021-06-09 10:51:30|15719.96|15599.96|15718.19|15598.19|15719.96|15599.96|15718.19|15598.19|9
1623235900000|2021-06-09 10:51:40|15718.42|15598.42|15715.09|15595.09|15718.42|15598.42|15715.09|15595.09|10
1623235910000|2021-06-09 10:51:50|15715.57|15595.57|15715.14|15595.14|15716.26|15596.26|15715.14|15595.14|10
1623235920000|2021-06-09 10:52:00|15714.61|15594.61|15710.23|15590.23|15714.61|15594.61|15710.23|15590.23|10
1623235930000|2021-06-09 10:52:10|15708.9|15588.9|15707.04|15587.04|15709.38|15589.38|15707.04|15587.04|10
1623235940000|2021-06-09 10:52:20|15706.24|15586.24|15701.32|15581.32|15706.29|15586.29|15701.32|15581.32|10
1623235950000|2021-06-09 10:52:30|15701.42|15581.42|15694.31|15574.31|15701.42|15581.42|15692.71|15572.71|10
1623235960000|2021-06-09 10:52:40|15694.24|15574.24|15693.95|15573.95|15694.24|15574.24|15692.27|15572.27|10
1623235970000|2021-06-09 10:52:50|15693.93|15573.93|15687.54|15567.54|15694.43|15574.43|15687.54|15567.54|10
1623235980000|2021-06-09 10:53:00|15684.47|15564.47|15670.23|15550.23|15684.67|15564.67|15670.23|15550.23|10
1623235990000|2021-06-09 10:53:10|15671.02|15551.02|15671.04|15551.04|15671.87|15551.87|15670.89|15550.89|10
1623236000000|2021-06-09 10:53:20|15670.92|15550.92|15669.43|15549.43|15671.4|15551.4|15669.43|15549.43|10
1623236010000|2021-06-09 10:53:30|15671.51|15551.51|15675.91|15555.91|15675.91|15555.91|15671.39|15551.39|10
1623236020000|2021-06-09 10:53:40|15675.98|15555.98|15676.03|15556.03|15676.03|15556.03|15674.77|15554.77|10
1623236030000|2021-06-09 10:53:50|15675.63|15555.63|15676.21|15556.21|15676.38|15556.38|15675.45|15555.45|10
1623236040000|2021-06-09 10:54:00|15676.46|15556.46|15676.12|15556.12|15676.84|15556.84|15675.98|15555.98|9
1623236050000|2021-06-09 10:54:10|15676.02|15556.02|15676.8|15556.8|15677.09|15557.09|15676.02|15556.02|10
1623236060000|2021-06-09 10:54:20|15677.57|15557.57|15676.36|15556.36|15677.64|15557.64|15676.36|15556.36|10
1623236070000|2021-06-09 10:54:30|15676.13|15556.13|15673.72|15553.72|15676.13|15556.13|15673.21|15553.21|10
1623236080000|2021-06-09 10:54:40|15674.63|15554.63|15677.44|15557.44|15677.44|15557.44|15674.5|15554.5|9
1623236090000|2021-06-09 10:54:50|15678.22|15558.22|15678.17|15558.17|15680.34|15560.34|15676.35|15556.35|10
1623236100000|2021-06-09 10:55:00|15679.33|15559.33|15684.46|15564.46|15684.46|15564.46|15679.33|15559.33|10
1623236110000|2021-06-09 10:55:10|15684.55|15564.55|15693.25|15573.25|15693.75|15573.75|15684.55|15564.55|9
1623236120000|2021-06-09 10:55:20|15693.44|15573.44|15696.86|15576.86|15696.86|15576.86|15693.44|15573.44|10
1623236130000|2021-06-09 10:55:30|15698.21|15578.21|15692.87|15572.87|15698.21|15578.21|15692.87|15572.87|9
1623236140000|2021-06-09 10:55:40|15691.91|15571.91|15689.46|15569.46|15692.75|15572.75|15689.34|15569.34|10
1623236150000|2021-06-09 10:55:50|15688.42|15568.42|15684|15564|15688.42|15568.42|15684|15564|10
1623236160000|2021-06-09 10:56:00|15683.5|15563.5|15672|15552|15683.55|15563.55|15672|15552|10
1623236170000|2021-06-09 10:56:10|15671.47|15551.47|15665.9|15545.9|15671.47|15551.47|15665.9|15545.9|10
1623236180000|2021-06-09 10:56:20|15663.47|15543.47|15662.74|15542.74|15663.49|15543.49|15661.33|15541.33|10
1623236190000|2021-06-09 10:56:30|15663.74|15543.74|15667.03|15547.03|15667.03|15547.03|15663.69|15543.69|10
1623236200000|2021-06-09 10:56:40|15666.3|15546.3|15661.69|15541.69|15666.3|15546.3|15661.69|15541.69|9
1623236210000|2021-06-09 10:56:50|15661.63|15541.63|15659.58|15539.58|15661.63|15541.63|15659.56|15539.56|10
1623236220000|2021-06-09 10:57:00|15659.51|15539.51|15660.48|15540.48|15660.48|15540.48|15658.84|15538.84|10
1623236230000|2021-06-09 10:57:10|15661.61|15541.61|15664.15|15544.15|15664.15|15544.15|15661.43|15541.43|10
1623236240000|2021-06-09 10:57:20|15664.57|15544.57|15665.11|15545.11|15666.53|15546.53|15664.57|15544.57|10
1623236250000|2021-06-09 10:57:30|15663.93|15543.93|15661.14|15541.14|15664|15544|15660.89|15540.89|10
1623236260000|2021-06-09 10:57:40|15660.42|15540.42|15653.88|15533.88|15660.42|15540.42|15653.88|15533.88|10
1623236270000|2021-06-09 10:57:50|15653.31|15533.31|15651.73|15531.73|15653.31|15533.31|15651.7|15531.7|10
1623236280000|2021-06-09 10:58:00|15651.71|15531.71|15652.98|15532.98|15652.98|15532.98|15650.45|15530.45|10
1623236290000|2021-06-09 10:58:10|15653.75|15533.75|15654.88|15534.88|15655.03|15535.03|15653.62|15533.62|10
1623236300000|2021-06-09 10:58:20|15654.63|15534.63|15654.99|15534.99|15655.78|15535.78|15654.21|15534.21|10
1623236310000|2021-06-09 10:58:30|15656.01|15536.01|15659.08|15539.08|15659.08|15539.08|15656.01|15536.01|10
1623236320000|2021-06-09 10:58:40|15658.95|15538.95|15659.28|15539.28|15659.29|15539.29|15658.93|15538.93|9
1623236330000|2021-06-09 10:58:50|15659.86|15539.86|15660.89|15540.89|15661.52|15541.52|15659.56|15539.56|10
1623236340000|2021-06-09 10:59:00|15660.87|15540.87|15664.72|15544.72|15664.72|15544.72|15660.87|15540.87|10
1623236350000|2021-06-09 10:59:10|15665.13|15545.13|15667.69|15547.69|15668.14|15548.14|15665.13|15545.13|10
1623236360000|2021-06-09 10:59:20|15667.55|15547.55|15669.22|15549.22|15669.89|15549.89|15667.55|15547.55|9
1623236370000|2021-06-09 10:59:30|15668.89|15548.89|15669.96|15549.96|15669.96|15549.96|15668.62|15548.62|10
1623236380000|2021-06-09 10:59:40|15670.52|15550.52|15676.33|15556.33|15676.33|15556.33|15670.51|15550.51|10
1623236390000|2021-06-09 10:59:50|15676.45|15556.45|15677.1|15557.1|15677.26|15557.26|15676.45|15556.45|10
1623236400000|2021-06-09 11:00:00|15677.27|15557.27|15678.68|15558.68|15678.68|15558.68|15676.44|15556.44|9
1623236410000|2021-06-09 11:00:10|15678.86|15558.86|15683.43|15563.43|15683.43|15563.43|15678.86|15558.86|10
1623236420000|2021-06-09 11:00:20|15683.55|15563.55|15686.9|15566.9|15686.9|15566.9|15683.55|15563.55|10
1623236430000|2021-06-09 11:00:30|15688.02|15568.02|15689.89|15569.89|15690.43|15570.43|15687.54|15567.54|10
1623236440000|2021-06-09 11:00:40|15689.93|15569.93|15688.48|15568.48|15689.93|15569.93|15688.34|15568.34|10
1623236450000|2021-06-09 11:00:50|15688.58|15568.58|15679.89|15559.89|15688.58|15568.58|15679.89|15559.89|10
1623236460000|2021-06-09 11:01:00|15679.7|15559.7|15671.03|15551.03|15679.85|15559.85|15671.03|15551.03|10
1623236470000|2021-06-09 11:01:10|15669.63|15549.63|15663.26|15543.26|15669.63|15549.63|15663.26|15543.26|10
1623236480000|2021-06-09 11:01:20|15662.44|15542.44|15657.17|15537.17|15662.44|15542.44|15657.17|15537.17|10
1623236490000|2021-06-09 11:01:30|15656.92|15536.92|15649.49|15529.49|15657.2|15537.2|15649.49|15529.49|10
1623236500000|2021-06-09 11:01:40|15648.38|15528.38|15639.64|15519.64|15649.44|15529.44|15638.63|15518.63|10
1623236510000|2021-06-09 11:01:50|15639.7|15519.7|15638.15|15518.15|15639.7|15519.7|15638.1|15518.1|10
1623236520000|2021-06-09 11:02:00|15638.17|15518.17|15639.09|15519.09|15639.09|15519.09|15637.93|15517.93|10
1623236530000|2021-06-09 11:02:10|15639.52|15519.52|15636.45|15516.45|15640.07|15520.07|15636.45|15516.45|10
1623236540000|2021-06-09 11:02:20|15637.78|15517.78|15633.75|15513.75|15637.78|15517.78|15633.75|15513.75|10
1623236550000|2021-06-09 11:02:30|15633.76|15513.76|15632.61|15512.61|15633.91|15513.91|15632.61|15512.61|10
1623236560000|2021-06-09 11:02:40|15632.42|15512.42|15631.42|15511.42|15632.81|15512.81|15631.42|15511.42|10
1623236570000|2021-06-09 11:02:50|15631.15|15511.15|15627.66|15507.66|15631.15|15511.15|15627.66|15507.66|10
1623236580000|2021-06-09 11:03:00|15626.8|15506.8|15625.38|15505.38|15626.8|15506.8|15623.98|15503.98|10
1623236590000|2021-06-09 11:03:10|15626.19|15506.19|15628.98|15508.98|15628.98|15508.98|15626.19|15506.19|10
1623236600000|2021-06-09 11:03:20|15628.99|15508.99|15626.8|15506.8|15628.99|15508.99|15626.8|15506.8|9
1623236610000|2021-06-09 11:03:30|15627.92|15507.92|15628.18|15508.18|15628.18|15508.18|15627.12|15507.12|10
1623236620000|2021-06-09 11:03:40|15628.04|15508.04|15628.5|15508.5|15628.65|15508.65|15627.93|15507.93|9
1623236630000|2021-06-09 11:03:50|15628.39|15508.39|15628.17|15508.17|15628.81|15508.81|15627.83|15507.83|10
1623236640000|2021-06-09 11:04:00|15628.23|15508.23|15624.84|15504.84|15628.23|15508.23|15624.84|15504.84|10
1623236650000|2021-06-09 11:04:10|15624.28|15504.28|15620.11|15500.11|15624.28|15504.28|15619.57|15499.57|10
1623236660000|2021-06-09 11:04:20|15619.8|15499.8|15616.5|15496.5|15619.8|15499.8|15616.5|15496.5|10
1623236670000|2021-06-09 11:04:30|15616.47|15496.47|15618.56|15498.56|15618.56|15498.56|15616.25|15496.25|10
1623236680000|2021-06-09 11:04:40|15618.67|15498.67|15621.99|15501.99|15621.99|15501.99|15618.67|15498.67|10
1623236690000|2021-06-09 11:04:50|15622.3|15502.3|15625.46|15505.46|15625.76|15505.76|15622.3|15502.3|10
1623236700000|2021-06-09 11:05:00|15625.65|15505.65|15624.8|15504.8|15625.65|15505.65|15623.73|15503.73|10
1623236710000|2021-06-09 11:05:10|15624.93|15504.93|15628.99|15508.99|15628.99|15508.99|15624.93|15504.93|10
1623236720000|2021-06-09 11:05:20|15629.49|15509.49|15634.15|15514.15|15634.26|15514.26|15629.49|15509.49|10
1623236730000|2021-06-09 11:05:30|15634.34|15514.34|15636.77|15516.77|15637.52|15517.52|15634.34|15514.34|9
1623236740000|2021-06-09 11:05:40|15636.84|15516.84|15637.55|15517.55|15637.55|15517.55|15635.2|15515.2|10
1623236750000|2021-06-09 11:05:50|15636.66|15516.66|15638.09|15518.09|15638.09|15518.09|15636.66|15516.66|10
1623236760000|2021-06-09 11:06:00|15637.9|15517.9|15636.45|15516.45|15638.07|15518.07|15636.28|15516.28|10
1623236770000|2021-06-09 11:06:10|15636.43|15516.43|15633.6|15513.6|15636.43|15516.43|15633.6|15513.6|10
1623236780000|2021-06-09 11:06:20|15633.64|15513.64|15631.67|15511.67|15633.95|15513.95|15631.64|15511.64|10
1623236790000|2021-06-09 11:06:30|15630.9|15510.9|15629.75|15509.75|15631.03|15511.03|15629.75|15509.75|10
1623236800000|2021-06-09 11:06:40|15629.61|15509.61|15628.56|15508.56|15629.61|15509.61|15628.48|15508.48|10
1623236810000|2021-06-09 11:06:50|15628.83|15508.83|15632.57|15512.57|15632.57|15512.57|15628.83|15508.83|10
1623236820000|2021-06-09 11:07:00|15633.1|15513.1|15634.15|15514.15|15634.31|15514.31|15633.1|15513.1|10
1623236830000|2021-06-09 11:07:10|15634.13|15514.13|15633.51|15513.51|15634.75|15514.75|15633.51|15513.51|9
1623236840000|2021-06-09 11:07:20|15633.36|15513.36|15638.65|15518.65|15638.66|15518.66|15633.36|15513.36|10
1623236850000|2021-06-09 11:07:30|15638.59|15518.59|15644.45|15524.45|15644.45|15524.45|15638.59|15518.59|10
1623236860000|2021-06-09 11:07:40|15644.64|15524.64|15648.72|15528.72|15648.72|15528.72|15644.64|15524.64|10
1623236870000|2021-06-09 11:07:50|15648.74|15528.74|15649.68|15529.68|15650.01|15530.01|15648.38|15528.38|10
1623236880000|2021-06-09 11:08:00|15649.5|15529.5|15652.39|15532.39|15652.94|15532.94|15649.5|15529.5|10
1623236890000|2021-06-09 11:08:10|15653.11|15533.11|15657.28|15537.28|15657.63|15537.63|15653.11|15533.11|9
1623236900000|2021-06-09 11:08:20|15657.79|15537.79|15659.62|15539.62|15659.64|15539.64|15657.79|15537.79|10
1623236910000|2021-06-09 11:08:30|15659.94|15539.94|15666.25|15546.25|15666.33|15546.33|15659.9|15539.9|10
1623236920000|2021-06-09 11:08:40|15666.33|15546.33|15667.99|15547.99|15667.99|15547.99|15666.33|15546.33|9
1623236930000|2021-06-09 11:08:50|15668.47|15548.47|15670.74|15550.74|15671.67|15551.67|15668.47|15548.47|10
1623236940000|2021-06-09 11:09:00|15671.41|15551.41|15668.32|15548.32|15671.41|15551.41|15668.32|15548.32|9
1623236950000|2021-06-09 11:09:10|15667.93|15547.93|15666.18|15546.18|15667.93|15547.93|15665.28|15545.28|10
1623236960000|2021-06-09 11:09:20|15665.35|15545.35|15663.02|15543.02|15665.76|15545.76|15662.91|15542.91|9
1623236970000|2021-06-09 11:09:30|15662.91|15542.91|15662.22|15542.22|15662.92|15542.92|15661.61|15541.61|10
1623236980000|2021-06-09 11:09:40|15661.89|15541.89|15661.5|15541.5|15661.89|15541.89|15660.92|15540.92|9
1623236990000|2021-06-09 11:09:50|15661.56|15541.56|15660.53|15540.53|15661.93|15541.93|15660.53|15540.53|10
1623237000000|2021-06-09 11:10:00|15660.57|15540.57|15665.31|15545.31|15665.31|15545.31|15660.57|15540.57|10
1623237010000|2021-06-09 11:10:10|15666.3|15546.3|15668.44|15548.44|15669.74|15549.74|15666.3|15546.3|10
1623237020000|2021-06-09 11:10:20|15667.76|15547.76|15676.44|15556.44|15676.44|15556.44|15667.76|15547.76|10
1623237030000|2021-06-09 11:10:30|15677.97|15557.97|15682.13|15562.13|15682.13|15562.13|15677.97|15557.97|10
1623237040000|2021-06-09 11:10:40|15682.58|15562.58|15689.12|15569.12|15689.12|15569.12|15682.58|15562.58|10
1623237050000|2021-06-09 11:10:50|15690.05|15570.05|15696.24|15576.24|15696.24|15576.24|15690.05|15570.05|10
1623237060000|2021-06-09 11:11:00|15696.02|15576.02|15703.7|15583.7|15703.7|15583.7|15696.02|15576.02|10
1623237070000|2021-06-09 11:11:10|15705.19|15585.19|15710.85|15590.85|15710.85|15590.85|15705.19|15585.19|10
1623237080000|2021-06-09 11:11:20|15710.56|15590.56|15713.65|15593.65|15713.65|15593.65|15710.5|15590.5|10
1623237090000|2021-06-09 11:11:30|15713.21|15593.21|15719.02|15599.02|15719.58|15599.58|15713.21|15593.21|10
1623237100000|2021-06-09 11:11:40|15718.47|15598.47|15718.12|15598.12|15719.15|15599.15|15717.66|15597.66|10
1623237110000|2021-06-09 11:11:50|15717.65|15597.65|15723.97|15603.97|15723.97|15603.97|15717.65|15597.65|10
1623237120000|2021-06-09 11:12:00|15724.33|15604.33|15726.33|15606.33|15726.33|15606.33|15724.18|15604.18|9
1623237130000|2021-06-09 11:12:10|15726.87|15606.87|15737.42|15617.42|15737.42|15617.42|15726.87|15606.87|10
1623237140000|2021-06-09 11:12:20|15739.74|15619.74|15739.81|15619.81|15741.73|15621.73|15739.49|15619.49|10
1623237150000|2021-06-09 11:12:30|15739.98|15619.98|15745.38|15625.38|15745.71|15625.71|15738.44|15618.44|10
1623237160000|2021-06-09 11:12:40|15744.88|15624.88|15744.55|15624.55|15745.73|15625.73|15743.67|15623.67|10
1623237170000|2021-06-09 11:12:50|15743.99|15623.99|15743.66|15623.66|15744.25|15624.25|15743.31|15623.31|10
1623237180000|2021-06-09 11:13:00|15743.72|15623.72|15743.07|15623.07|15744.35|15624.35|15742.48|15622.48|9
1623237190000|2021-06-09 11:13:10|15742.92|15622.92|15737.56|15617.56|15743.1|15623.1|15737.56|15617.56|10
1623237200000|2021-06-09 11:13:20|15736.89|15616.89|15734.7|15614.7|15736.89|15616.89|15734.64|15614.64|10
1623237210000|2021-06-09 11:13:30|15734.87|15614.87|15731.51|15611.51|15734.87|15614.87|15730.41|15610.41|10
1623237220000|2021-06-09 11:13:40|15730.87|15610.87|15731|15611|15731.76|15611.76|15730.87|15610.87|10
1623237230000|2021-06-09 11:13:50|15730.03|15610.03|15730.76|15610.76|15731.23|15611.23|15729.96|15609.96|10
1623237240000|2021-06-09 11:14:00|15733.03|15613.03|15731.85|15611.85|15733.03|15613.03|15731.85|15611.85|10
1623237250000|2021-06-09 11:14:10|15732.06|15612.06|15731.38|15611.38|15732.49|15612.49|15730.87|15610.87|10
1623237260000|2021-06-09 11:14:20|15731.05|15611.05|15727.66|15607.66|15731.22|15611.22|15727.66|15607.66|10
1623237270000|2021-06-09 11:14:30|15725.47|15605.47|15718.75|15598.75|15725.86|15605.86|15718.75|15598.75|10
1623237280000|2021-06-09 11:14:40|15719.07|15599.07|15720.08|15600.08|15721.2|15601.2|15719.07|15599.07|10
1623237290000|2021-06-09 11:14:50|15719.3|15599.3|15720.12|15600.12|15720.38|15600.38|15718.28|15598.28|10
1623237300000|2021-06-09 11:15:00|15720.48|15600.48|15716.17|15596.17|15720.59|15600.59|15716.17|15596.17|10
1623237310000|2021-06-09 11:15:10|15714.92|15594.92|15709.19|15589.19|15714.92|15594.92|15709.19|15589.19|10
1623237320000|2021-06-09 11:15:20|15706.35|15586.35|15703.42|15583.42|15706.35|15586.35|15703.42|15583.42|10
1623237330000|2021-06-09 11:15:30|15704.03|15584.03|15701.71|15581.71|15704.38|15584.38|15701.71|15581.71|10
1623237340000|2021-06-09 11:15:40|15699.75|15579.75|15701.4|15581.4|15701.54|15581.54|15697.36|15577.36|10
1623237350000|2021-06-09 11:15:50|15702.82|15582.82|15709.8|15589.8|15709.8|15589.8|15702.82|15582.82|10
1623237360000|2021-06-09 11:16:00|15710.5|15590.5|15712.73|15592.73|15712.73|15592.73|15710.44|15590.44|10
1623237370000|2021-06-09 11:16:10|15713.32|15593.32|15717.5|15597.5|15717.5|15597.5|15713.21|15593.21|10
1623237380000|2021-06-09 11:16:20|15718.06|15598.06|15717.4|15597.4|15718.92|15598.92|15717.38|15597.38|9
1623237390000|2021-06-09 11:16:30|15717.55|15597.55|15725.28|15605.28|15725.28|15605.28|15717.53|15597.53|10
1623237400000|2021-06-09 11:16:40|15725.29|15605.29|15736.21|15616.21|15736.21|15616.21|15725.29|15605.29|9
1623237410000|2021-06-09 11:16:50|15735.95|15615.95|15740.23|15620.23|15740.23|15620.23|15735.95|15615.95|10
1623237420000|2021-06-09 11:17:00|15741.39|15621.39|15744.24|15624.24|15746.29|15626.29|15741.39|15621.39|10
1623237430000|2021-06-09 11:17:10|15744.61|15624.61|15747.31|15627.31|15748.16|15628.16|15744.61|15624.61|10
1623237440000|2021-06-09 11:17:20|15747.07|15627.07|15743.35|15623.35|15747.07|15627.07|15743.35|15623.35|10
1623237450000|2021-06-09 11:17:30|15743.02|15623.02|15743.31|15623.31|15743.89|15623.89|15742.57|15622.57|10
1623237460000|2021-06-09 11:17:40|15743.09|15623.09|15744.77|15624.77|15745.18|15625.18|15743.09|15623.09|10
1623237470000|2021-06-09 11:17:50|15745.78|15625.78|15747.11|15627.11|15747.3|15627.3|15745.74|15625.74|10
1623237480000|2021-06-09 11:18:00|15748.8|15628.8|15745.54|15625.54|15748.8|15628.8|15745.44|15625.44|10
1623237490000|2021-06-09 11:18:10|15745.06|15625.06|15742.52|15622.52|15745.06|15625.06|15742.52|15622.52|10
1623237500000|2021-06-09 11:18:20|15742.32|15622.32|15742.75|15622.75|15742.79|15622.79|15740.95|15620.95|10
1623237510000|2021-06-09 11:18:30|15742.71|15622.71|15745.38|15625.38|15745.38|15625.38|15742.71|15622.71|10
1623237520000|2021-06-09 11:18:40|15745.18|15625.18|15747.25|15627.25|15747.25|15627.25|15745.18|15625.18|10
1623237530000|2021-06-09 11:18:50|15747.68|15627.68|15747.81|15627.81|15748.8|15628.8|15747.45|15627.45|9
1623237540000|2021-06-09 11:19:00|15747.94|15627.94|15752.53|15632.53|15752.96|15632.96|15747.94|15627.94|10
1623237550000|2021-06-09 11:19:10|15752.74|15632.74|15754.55|15634.55|15754.55|15634.55|15751.94|15631.94|10
1623237560000|2021-06-09 11:19:20|15755.29|15635.29|15755.28|15635.28|15756.66|15636.66|15755.28|15635.28|10
1623237570000|2021-06-09 11:19:30|15755.58|15635.58|15757.93|15637.93|15757.93|15637.93|15755.54|15635.54|10
1623237580000|2021-06-09 11:19:40|15758.49|15638.49|15767.44|15647.44|15767.44|15647.44|15758.49|15638.49|10
1623237590000|2021-06-09 11:19:50|15767.66|15647.66|15768.69|15648.69|15768.71|15648.71|15767.63|15647.63|10
1623237600000|2021-06-09 11:20:00|15768.84|15648.84|15773.45|15653.45|15773.45|15653.45|15768.78|15648.78|10
1623237610000|2021-06-09 11:20:10|15773.23|15653.23|15782.57|15662.57|15782.57|15662.57|15773.23|15653.23|9
1623237620000|2021-06-09 11:20:20|15785.16|15665.16|15785.24|15665.24|15786.08|15666.08|15784.57|15664.57|10
1623237630000|2021-06-09 11:20:30|15786.31|15666.31|15787.65|15667.65|15788.5|15668.5|15786.31|15666.31|10
1623237640000|2021-06-09 11:20:40|15788.49|15668.49|15787.84|15667.84|15788.95|15668.95|15786.66|15666.66|10
1623237650000|2021-06-09 11:20:50|15786.75|15666.75|15782.5|15662.5|15786.75|15666.75|15782.4|15662.4|10
1623237660000|2021-06-09 11:21:00|15783.7|15663.7|15786.43|15666.43|15786.43|15666.43|15783.45|15663.45|10
1623237670000|2021-06-09 11:21:10|15787.21|15667.21|15790.58|15670.58|15791.16|15671.16|15787.21|15667.21|10
1623237680000|2021-06-09 11:21:20|15789.95|15669.95|15788.38|15668.38|15790.33|15670.33|15788.21|15668.21|10
1623237690000|2021-06-09 11:21:30|15788|15668|15789.71|15669.71|15790.16|15670.16|15787.46|15667.46|10
1623237700000|2021-06-09 11:21:40|15789.51|15669.51|15789.25|15669.25|15789.6|15669.6|15788.75|15668.75|10
1623237710000|2021-06-09 11:21:50|15788.85|15668.85|15789.13|15669.13|15789.13|15669.13|15787.39|15667.39|10
1623237720000|2021-06-09 11:22:00|15789.4|15669.4|15795.18|15675.18|15795.18|15675.18|15789.4|15669.4|10
1623237730000|2021-06-09 11:22:10|15796.12|15676.12|15802.79|15682.79|15802.79|15682.79|15796.12|15676.12|10
1623237740000|2021-06-09 11:22:20|15805.22|15685.22|15804.12|15684.12|15807.01|15687.01|15803.44|15683.44|10
1623237750000|2021-06-09 11:22:30|15800.97|15680.97|15798.82|15678.82|15800.97|15680.97|15797.97|15677.97|10
1623237760000|2021-06-09 11:22:40|15796.62|15676.62|15785.98|15665.98|15796.62|15676.62|15785.98|15665.98|10
1623237770000|2021-06-09 11:22:50|15785.14|15665.14|15785.19|15665.19|15785.4|15665.4|15784.85|15664.85|10
1623237780000|2021-06-09 11:23:00|15785.95|15665.95|15786.21|15666.21|15786.4|15666.4|15783.67|15663.67|10
1623237790000|2021-06-09 11:23:10|15785.83|15665.83|15781.33|15661.33|15785.83|15665.83|15780.78|15660.78|10
1623237800000|2021-06-09 11:23:20|15780.27|15660.27|15778.04|15658.04|15780.46|15660.46|15777.54|15657.54|10
1623237810000|2021-06-09 11:23:30|15778.96|15658.96|15777.6|15657.6|15779.4|15659.4|15777.44|15657.44|10
1623237820000|2021-06-09 11:23:40|15776.85|15656.85|15773.91|15653.91|15776.85|15656.85|15773.31|15653.31|10
1623237830000|2021-06-09 11:23:50|15773.78|15653.78|15773.8|15653.8|15774.35|15654.35|15773.34|15653.34|10
1623237840000|2021-06-09 11:24:00|15774.64|15654.64|15773.17|15653.17|15774.64|15654.64|15772.48|15652.48|9
1623237850000|2021-06-09 11:24:10|15773.28|15653.28|15771.54|15651.54|15773.28|15653.28|15771.19|15651.19|10
1623237860000|2021-06-09 11:24:20|15772.98|15652.98|15772.76|15652.76|15774.27|15654.27|15772.65|15652.65|10
1623237870000|2021-06-09 11:24:30|15772.59|15652.59|15771.32|15651.32|15772.59|15652.59|15770.83|15650.83|10
1623237880000|2021-06-09 11:24:40|15770.28|15650.28|15766.9|15646.9|15770.65|15650.65|15766.9|15646.9|10
1623237890000|2021-06-09 11:24:50|15766.42|15646.42|15764.34|15644.34|15766.42|15646.42|15764.34|15644.34|10
1623237900000|2021-06-09 11:25:00|15764.63|15644.63|15764.87|15644.87|15765.17|15645.17|15763.72|15643.72|10
1623237910000|2021-06-09 11:25:10|15764.4|15644.4|15764.44|15644.44|15765.1|15645.1|15764.29|15644.29|10
1623237920000|2021-06-09 11:25:20|15765.53|15645.53|15767.38|15647.38|15767.66|15647.66|15765.53|15645.53|10
1623237930000|2021-06-09 11:25:30|15767.63|15647.63|15765.31|15645.31|15769.03|15649.03|15765.31|15645.31|10
1623237940000|2021-06-09 11:25:40|15763.7|15643.7|15762.14|15642.14|15764.29|15644.29|15762.14|15642.14|10
1623237950000|2021-06-09 11:25:50|15759.7|15639.7|15758.15|15638.15|15759.76|15639.76|15758.15|15638.15|10
1623237960000|2021-06-09 11:26:00|15758.31|15638.31|15754.97|15634.97|15758.31|15638.31|15754.97|15634.97|10
1623237970000|2021-06-09 11:26:10|15754.88|15634.88|15747.88|15627.88|15754.88|15634.88|15747.88|15627.88|10
1623237980000|2021-06-09 11:26:20|15747.65|15627.65|15748.69|15628.69|15748.69|15628.69|15746.6|15626.6|10
1623237990000|2021-06-09 11:26:30|15748.71|15628.71|15744.6|15624.6|15748.82|15628.82|15744.35|15624.35|10
1623238000000|2021-06-09 11:26:40|15744.56|15624.56|15739.23|15619.23|15744.56|15624.56|15739.23|15619.23|10
1623238010000|2021-06-09 11:26:50|15737.41|15617.41|15731.39|15611.39|15737.41|15617.41|15731.39|15611.39|10
1623238020000|2021-06-09 11:27:00|15731.54|15611.54|15729.74|15609.74|15732.91|15612.91|15729.74|15609.74|10
1623238030000|2021-06-09 11:27:10|15729.18|15609.18|15726.65|15606.65|15729.23|15609.23|15726.65|15606.65|10
1623238040000|2021-06-09 11:27:20|15726.62|15606.62|15724.11|15604.11|15726.78|15606.78|15724.07|15604.07|10
1623238050000|2021-06-09 11:27:30|15723.42|15603.42|15718.92|15598.92|15723.42|15603.42|15718.92|15598.92|10
1623238060000|2021-06-09 11:27:40|15719.64|15599.64|15717.61|15597.61|15720|15600|15717.61|15597.61|10
1623238070000|2021-06-09 11:27:50|15717.44|15597.44|15717.89|15597.89|15718.2|15598.2|15717.44|15597.44|10
1623238080000|2021-06-09 11:28:00|15717.68|15597.68|15720.94|15600.94|15720.94|15600.94|15716.96|15596.96|10
1623238090000|2021-06-09 11:28:10|15720.92|15600.92|15724.34|15604.34|15724.46|15604.46|15720.92|15600.92|10
1623238100000|2021-06-09 11:28:20|15724.09|15604.09|15724.72|15604.72|15725.2|15605.2|15724.09|15604.09|10
1623238110000|2021-06-09 11:28:30|15725.54|15605.54|15726.3|15606.3|15726.3|15606.3|15724.83|15604.83|10
1623238120000|2021-06-09 11:28:40|15727.37|15607.37|15728.66|15608.66|15728.84|15608.84|15727.37|15607.37|8
1623238130000|2021-06-09 11:28:50|15728.53|15608.53|15727.81|15607.81|15728.53|15608.53|15727.27|15607.27|10
1623238140000|2021-06-09 11:29:00|15728.19|15608.19|15728.77|15608.77|15728.77|15608.77|15727.91|15607.91|10
1623238150000|2021-06-09 11:29:10|15728.56|15608.56|15727.63|15607.63|15728.89|15608.89|15726.7|15606.7|10
1623238160000|2021-06-09 11:29:20|15727.52|15607.52|15730.93|15610.93|15730.93|15610.93|15727.52|15607.52|10
1623238170000|2021-06-09 11:29:30|15730.89|15610.89|15730.55|15610.55|15731.15|15611.15|15729.93|15609.93|10
1623238180000|2021-06-09 11:29:40|15730.49|15610.49|15731.66|15611.66|15732.11|15612.11|15729.54|15609.54|10
1623238190000|2021-06-09 11:29:50|15731.62|15611.62|15727.93|15607.93|15732.53|15612.53|15727.66|15607.66|10
1623238200000|2021-06-09 11:30:00|15728.33|15608.33|15731.61|15611.61|15731.61|15611.61|15728.33|15608.33|10
1623238210000|2021-06-09 11:30:10|15731.98|15611.98|15730.38|15610.38|15731.98|15611.98|15730.17|15610.17|10
1623238220000|2021-06-09 11:30:20|15730.42|15610.42|15730.59|15610.59|15730.98|15610.98|15730.38|15610.38|10
1623238230000|2021-06-09 11:30:30|15731.59|15611.59|15731.53|15611.53|15732.83|15612.83|15731.53|15611.53|10
1623238240000|2021-06-09 11:30:40|15730.31|15610.31|15728.76|15608.76|15730.31|15610.31|15728.76|15608.76|10
1623238250000|2021-06-09 11:30:50|15729.26|15609.26|15725.9|15605.9|15729.51|15609.51|15725.9|15605.9|10
1623238260000|2021-06-09 11:31:00|15725.13|15605.13|15720.05|15600.05|15725.13|15605.13|15720.05|15600.05|10
1623238270000|2021-06-09 11:31:10|15719.82|15599.82|15716.36|15596.36|15719.82|15599.82|15716.36|15596.36|10
1623238280000|2021-06-09 11:31:20|15715.56|15595.56|15708.5|15588.5|15715.56|15595.56|15708.5|15588.5|10
1623238290000|2021-06-09 11:31:30|15708.33|15588.33|15701.95|15581.95|15708.35|15588.35|15701.95|15581.95|10
1623238300000|2021-06-09 11:31:40|15702.22|15582.22|15693.47|15573.47|15702.22|15582.22|15693.47|15573.47|10
1623238310000|2021-06-09 11:31:50|15693.19|15573.19|15690.05|15570.05|15693.19|15573.19|15690.05|15570.05|10
1623238320000|2021-06-09 11:32:00|15690.21|15570.21|15691.53|15571.53|15691.53|15571.53|15689.28|15569.28|10
1623238330000|2021-06-09 11:32:10|15691.03|15571.03|15693.97|15573.97|15693.97|15573.97|15691.03|15571.03|10
1623238340000|2021-06-09 11:32:20|15693.94|15573.94|15691.81|15571.81|15693.94|15573.94|15691.81|15571.81|10
1623238350000|2021-06-09 11:32:30|15692.13|15572.13|15689.65|15569.65|15692.13|15572.13|15689.65|15569.65|10
1623238360000|2021-06-09 11:32:40|15689.28|15569.28|15687.47|15567.47|15689.28|15569.28|15687.47|15567.47|10
1623238370000|2021-06-09 11:32:50|15686.55|15566.55|15685.25|15565.25|15686.55|15566.55|15685.15|15565.15|10
1623238380000|2021-06-09 11:33:00|15684.91|15564.91|15683.33|15563.33|15684.91|15564.91|15683.33|15563.33|10
1623238390000|2021-06-09 11:33:10|15682.97|15562.97|15683.84|15563.84|15683.97|15563.97|15682.41|15562.41|10
1623238400000|2021-06-09 11:33:20|15683.69|15563.69|15686.35|15566.35|15686.35|15566.35|15683.69|15563.69|10
1623238410000|2021-06-09 11:33:30|15686.3|15566.3|15687.46|15567.46|15687.46|15567.46|15686.23|15566.23|10
1623238420000|2021-06-09 11:33:40|15687.28|15567.28|15685.44|15565.44|15688.8|15568.8|15685.01|15565.01|10
1623238430000|2021-06-09 11:33:50|15685.59|15565.59|15687.14|15567.14|15687.14|15567.14|15685.59|15565.59|10
1623238440000|2021-06-09 11:34:00|15688.61|15568.61|15693.05|15573.05|15693.05|15573.05|15688.61|15568.61|10
1623238450000|2021-06-09 11:34:10|15694.22|15574.22|15699.58|15579.58|15700.04|15580.04|15694.22|15574.22|10
1623238460000|2021-06-09 11:34:20|15699.68|15579.68|15699.84|15579.84|15701.09|15581.09|15699.65|15579.65|10
1623238470000|2021-06-09 11:34:30|15700.05|15580.05|15701.32|15581.32|15702.23|15582.23|15699.62|15579.62|10
1623238480000|2021-06-09 11:34:40|15700.93|15580.93|15698.44|15578.44|15700.93|15580.93|15698.44|15578.44|10
1623238490000|2021-06-09 11:34:50|15699.75|15579.75|15705.32|15585.32|15705.32|15585.32|15699.75|15579.75|10
1623238500000|2021-06-09 11:35:00|15707.07|15587.07|15714.94|15594.94|15714.94|15594.94|15707.07|15587.07|10
1623238510000|2021-06-09 11:35:10|15716.01|15596.01|15720.25|15600.25|15720.35|15600.35|15716.01|15596.01|10
1623238520000|2021-06-09 11:35:20|15719.38|15599.38|15717.25|15597.25|15719.38|15599.38|15717.05|15597.05|9
1623238530000|2021-06-09 11:35:30|15717.58|15597.58|15715.47|15595.47|15717.58|15597.58|15715.13|15595.13|10
1623238540000|2021-06-09 11:35:40|15715.19|15595.19|15716.43|15596.43|15716.43|15596.43|15715.17|15595.17|10
1623238550000|2021-06-09 11:35:50|15716.7|15596.7|15716.7|15596.7|15717.66|15597.66|15716.66|15596.66|9
1623238560000|2021-06-09 11:36:00|15716.44|15596.44|15715.93|15595.93|15716.95|15596.95|15715.39|15595.39|10
1623238570000|2021-06-09 11:36:10|15715.89|15595.89|15715.9|15595.9|15716.32|15596.32|15715.49|15595.49|10
1623238580000|2021-06-09 11:36:20|15715.72|15595.72|15715.18|15595.18|15716.07|15596.07|15714.95|15594.95|9
1623238590000|2021-06-09 11:36:30|15714.91|15594.91|15711.14|15591.14|15714.91|15594.91|15711.14|15591.14|10
1623238600000|2021-06-09 11:36:40|15711.44|15591.44|15712.99|15592.99|15712.99|15592.99|15711.01|15591.01|10
1623238610000|2021-06-09 11:36:50|15712.97|15592.97|15714.01|15594.01|15714.01|15594.01|15712.17|15592.17|10
1623238620000|2021-06-09 11:37:00|15713.66|15593.66|15711.76|15591.76|15713.66|15593.66|15711.72|15591.72|10
1623238630000|2021-06-09 11:37:10|15711.66|15591.66|15710.69|15590.69|15711.66|15591.66|15710.69|15590.69|8
1623238640000|2021-06-09 11:37:20|15710.27|15590.27|15708.34|15588.34|15710.35|15590.35|15708.34|15588.34|10
1623238650000|2021-06-09 11:37:30|15707.98|15587.98|15708.73|15588.73|15708.89|15588.89|15707.73|15587.73|10
1623238660000|2021-06-09 11:37:40|15708.88|15588.88|15709.77|15589.77|15709.77|15589.77|15708.62|15588.62|10
1623238670000|2021-06-09 11:37:50|15710.02|15590.02|15718.65|15598.65|15719.97|15599.97|15710.02|15590.02|10
1623238680000|2021-06-09 11:38:00|15720.75|15600.75|15729.09|15609.09|15729.09|15609.09|15720.75|15600.75|10
1623238690000|2021-06-09 11:38:10|15729.2|15609.2|15737.1|15617.1|15737.1|15617.1|15729.2|15609.2|10
1623238700000|2021-06-09 11:38:20|15737.79|15617.79|15738.58|15618.58|15739.1|15619.1|15737.79|15617.79|10
1623238710000|2021-06-09 11:38:30|15739.41|15619.41|15741.92|15621.92|15742.49|15622.49|15739.41|15619.41|10
1623238720000|2021-06-09 11:38:40|15742.65|15622.65|15741.31|15621.31|15743.19|15623.19|15741.26|15621.26|10
1623238730000|2021-06-09 11:38:50|15740.91|15620.91|15742.56|15622.56|15742.79|15622.79|15740.91|15620.91|10
1623238740000|2021-06-09 11:39:00|15742.83|15622.83|15745.19|15625.19|15746.37|15626.37|15742.83|15622.83|10
1623238750000|2021-06-09 11:39:10|15745.23|15625.23|15751.83|15631.83|15752.05|15632.05|15745.23|15625.23|10
1623238760000|2021-06-09 11:39:20|15752.49|15632.49|15755.51|15635.51|15756.11|15636.11|15752.49|15632.49|10
1623238770000|2021-06-09 11:39:30|15755.43|15635.43|15755.38|15635.38|15756.58|15636.58|15755.38|15635.38|10
1623238780000|2021-06-09 11:39:40|15755.73|15635.73|15756.37|15636.37|15756.71|15636.71|15755.73|15635.73|10
1623238790000|2021-06-09 11:39:50|15756.58|15636.58|15756.06|15636.06|15757.3|15637.3|15756.06|15636.06|10
1623238800000|2021-06-09 11:40:00|15755.56|15635.56|15755.41|15635.41|15755.56|15635.56|15754.58|15634.58|9
1623238810000|2021-06-09 11:40:10|15755.46|15635.46|15761.1|15641.1|15761.1|15641.1|15755.46|15635.46|10
1623238820000|2021-06-09 11:40:20|15761.59|15641.59|15760.47|15640.47|15761.83|15641.83|15760.31|15640.31|9
1623238830000|2021-06-09 11:40:30|15760.38|15640.38|15756.6|15636.6|15760.77|15640.77|15756.6|15636.6|10
1623238840000|2021-06-09 11:40:40|15755.12|15635.12|15753.23|15633.23|15755.12|15635.12|15753.02|15633.02|10
1623238850000|2021-06-09 11:40:50|15753.32|15633.32|15750.96|15630.96|15753.32|15633.32|15750.96|15630.96|10
1623238860000|2021-06-09 11:41:00|15750.87|15630.87|15753.85|15633.85|15753.85|15633.85|15750.87|15630.87|10
1623238870000|2021-06-09 11:41:10|15753.62|15633.62|15748.69|15628.69|15753.62|15633.62|15748.69|15628.69|10
1623238880000|2021-06-09 11:41:20|15748.42|15628.42|15748.65|15628.65|15748.82|15628.82|15748.03|15628.03|10
1623238890000|2021-06-09 11:41:30|15748.98|15628.98|15745.24|15625.24|15748.98|15628.98|15745.24|15625.24|10
1623238900000|2021-06-09 11:41:40|15744.12|15624.12|15740.61|15620.61|15744.12|15624.12|15740.36|15620.36|10
1623238910000|2021-06-09 11:41:50|15740.38|15620.38|15741.44|15621.44|15741.44|15621.44|15739.49|15619.49|10
1623238920000|2021-06-09 11:42:00|15741.52|15621.52|15745.72|15625.72|15745.72|15625.72|15741.52|15621.52|10
1623238930000|2021-06-09 11:42:10|15745.79|15625.79|15751.7|15631.7|15751.7|15631.7|15745.79|15625.79|10
1623238940000|2021-06-09 11:42:20|15752.42|15632.42|15751.52|15631.52|15752.42|15632.42|15751.52|15631.52|10
1623238950000|2021-06-09 11:42:30|15751.56|15631.56|15754.07|15634.07|15754.54|15634.54|15751.56|15631.56|10
1623238960000|2021-06-09 11:42:40|15753.85|15633.85|15759.07|15639.07|15759.07|15639.07|15753.85|15633.85|10
1623238970000|2021-06-09 11:42:50|15759.61|15639.61|15760.01|15640.01|15760.78|15640.78|15759.04|15639.04|10
1623238980000|2021-06-09 11:43:00|15760.17|15640.17|15762.57|15642.57|15762.57|15642.57|15759.83|15639.83|10
1623238990000|2021-06-09 11:43:10|15762.88|15642.88|15767.3|15647.3|15767.3|15647.3|15762.88|15642.88|10
1623239000000|2021-06-09 11:43:20|15768.26|15648.26|15768.13|15648.13|15768.7|15648.7|15768.12|15648.12|9
1623239010000|2021-06-09 11:43:30|15769.83|15649.83|15771.21|15651.21|15771.21|15651.21|15769.41|15649.41|10
1623239020000|2021-06-09 11:43:40|15771.47|15651.47|15772.55|15652.55|15772.61|15652.61|15771.47|15651.47|10
1623239030000|2021-06-09 11:43:50|15772.54|15652.54|15771.71|15651.71|15772.85|15652.85|15770.29|15650.29|10
1623239040000|2021-06-09 11:44:00|15772.79|15652.79|15781.11|15661.11|15781.38|15661.38|15772.79|15652.79|10
1623239050000|2021-06-09 11:44:10|15781.21|15661.21|15781.38|15661.38|15781.76|15661.76|15779.81|15659.81|10
1623239060000|2021-06-09 11:44:20|15781.12|15661.12|15786.36|15666.36|15786.36|15666.36|15781.12|15661.12|10
1623239070000|2021-06-09 11:44:30|15786.28|15666.28|15784.25|15664.25|15786.93|15666.93|15783.31|15663.31|10
1623239080000|2021-06-09 11:44:40|15783.51|15663.51|15783.83|15663.83|15783.83|15663.83|15782.93|15662.93|10
1623239090000|2021-06-09 11:44:50|15783.96|15663.96|15781.03|15661.03|15784.19|15664.19|15781.03|15661.03|10
1623239100000|2021-06-09 11:45:00|15780.99|15660.99|15783.59|15663.59|15783.59|15663.59|15780.97|15660.97|9
1623239110000|2021-06-09 11:45:10|15783.14|15663.14|15779.97|15659.97|15783.14|15663.14|15779.43|15659.43|10
1623239120000|2021-06-09 11:45:20|15780.14|15660.14|15781.85|15661.85|15781.85|15661.85|15780.14|15660.14|10
1623239130000|2021-06-09 11:45:30|15782.29|15662.29|15782.68|15662.68|15783.18|15663.18|15781.48|15661.48|10
1623239140000|2021-06-09 11:45:40|15783.22|15663.22|15785.75|15665.75|15786.34|15666.34|15783.22|15663.22|10
1623239150000|2021-06-09 11:45:50|15785.96|15665.96|15786.09|15666.09|15787.21|15667.21|15785.96|15665.96|10
1623239160000|2021-06-09 11:46:00|15786.62|15666.62|15785.73|15665.73|15786.86|15666.86|15785.72|15665.72|10
1623239170000|2021-06-09 11:46:10|15785.99|15665.99|15781.38|15661.38|15786.56|15666.56|15781.38|15661.38|10
1623239180000|2021-06-09 11:46:20|15785.35|15665.35|15798.09|15678.09|15798.09|15678.09|15785.35|15665.35|10
1623239190000|2021-06-09 11:46:30|15798.32|15678.32|15803.86|15683.86|15804.23|15684.23|15798.05|15678.05|10
1623239200000|2021-06-09 11:46:40|15804.05|15684.05|15811.66|15691.66|15811.66|15691.66|15803.44|15683.44|10
1623239210000|2021-06-09 11:46:50|15811.96|15691.96|15813.76|15693.76|15814.6|15694.6|15811.96|15691.96|10
1623239220000|2021-06-09 11:47:00|15814.25|15694.25|15815|15695|15815|15695|15812.8|15692.8|9
1623239230000|2021-06-09 11:47:10|15815.46|15695.46|15816.9|15696.9|15819.14|15699.14|15815.46|15695.46|10
1623239240000|2021-06-09 11:47:20|15817.02|15697.02|15821.1|15701.1|15821.48|15701.48|15817.02|15697.02|10
1623239250000|2021-06-09 11:47:30|15822.26|15702.26|15827.93|15707.93|15829.21|15709.21|15822.26|15702.26|10
1623239260000|2021-06-09 11:47:40|15827.32|15707.32|15829.91|15709.91|15829.91|15709.91|15827.22|15707.22|10
1623239270000|2021-06-09 11:47:50|15830.11|15710.11|15828.91|15708.91|15831.56|15711.56|15828.91|15708.91|10
1623239280000|2021-06-09 11:48:00|15829.18|15709.18|15828.26|15708.26|15832.16|15712.16|15826.61|15706.61|10
1623239290000|2021-06-09 11:48:10|15828.06|15708.06|15827.65|15707.65|15828.06|15708.06|15826.27|15706.27|10
1623239300000|2021-06-09 11:48:20|15828.14|15708.14|15826.31|15706.31|15828.69|15708.69|15826.31|15706.31|10
1623239310000|2021-06-09 11:48:30|15826.94|15706.94|15828.65|15708.65|15828.65|15708.65|15826.94|15706.94|10
1623239320000|2021-06-09 11:48:40|15828.72|15708.72|15830.9|15710.9|15830.9|15710.9|15828.72|15708.72|10
1623239330000|2021-06-09 11:48:50|15831.15|15711.15|15830.45|15710.45|15832.28|15712.28|15830.45|15710.45|10
1623239340000|2021-06-09 11:49:00|15831.72|15711.72|15834.8|15714.8|15834.8|15714.8|15831.36|15711.36|10
1623239350000|2021-06-09 11:49:10|15834.82|15714.82|15837.02|15717.02|15837.02|15717.02|15834.26|15714.26|10
1623239360000|2021-06-09 11:49:20|15836.71|15716.71|15841.08|15721.08|15842.14|15722.14|15836.66|15716.66|10
1623239370000|2021-06-09 11:49:30|15841.66|15721.66|15835.14|15715.14|15841.66|15721.66|15835.11|15715.11|10
1623239380000|2021-06-09 11:49:40|15834.68|15714.68|15830.54|15710.54|15834.68|15714.68|15830.54|15710.54|10
1623239390000|2021-06-09 11:49:50|15830.61|15710.61|15828.04|15708.04|15830.61|15710.61|15827.92|15707.92|10
1623239400000|2021-06-09 11:50:00|15826.04|15706.04|15822.77|15702.77|15826.04|15706.04|15822.03|15702.03|10
1623239410000|2021-06-09 11:50:10|15822.85|15702.85|15825.56|15705.56|15825.56|15705.56|15822.84|15702.84|10
1623239420000|2021-06-09 11:50:20|15824.93|15704.93|15825.23|15705.23|15825.23|15705.23|15824.19|15704.19|10
1623239430000|2021-06-09 11:50:30|15826.13|15706.13|15827.22|15707.22|15828.87|15708.87|15826.13|15706.13|10
1623239440000|2021-06-09 11:50:40|15829.46|15709.46|15836.23|15716.23|15836.23|15716.23|15829.46|15709.46|10
1623239450000|2021-06-09 11:50:50|15837.4|15717.4|15838.93|15718.93|15839.77|15719.77|15837.31|15717.31|10
1623239460000|2021-06-09 11:51:00|15838.95|15718.95|15844.63|15724.63|15844.63|15724.63|15838.95|15718.95|10
1623239470000|2021-06-09 11:51:10|15844.81|15724.81|15848.19|15728.19|15848.19|15728.19|15844.81|15724.81|10
1623239480000|2021-06-09 11:51:20|15848.73|15728.73|15848.6|15728.6|15848.73|15728.73|15847.7|15727.7|10
1623239490000|2021-06-09 11:51:30|15848.55|15728.55|15851.3|15731.3|15851.3|15731.3|15847.57|15727.57|10
1623239500000|2021-06-09 11:51:40|15850.7|15730.7|15855.49|15735.49|15855.51|15735.51|15849.9|15729.9|10
1623239510000|2021-06-09 11:51:50|15856.04|15736.04|15873.85|15753.85|15873.85|15753.85|15856.04|15736.04|10
1623239520000|2021-06-09 11:52:00|15873.52|15753.52|15878.59|15758.59|15878.84|15758.84|15873.24|15753.24|10
1623239530000|2021-06-09 11:52:10|15878.7|15758.7|15883.65|15763.65|15883.76|15763.76|15878.62|15758.62|9
1623239540000|2021-06-09 11:52:20|15883.86|15763.86|15884.01|15764.01|15886.31|15766.31|15883.33|15763.33|10
1623239550000|2021-06-09 11:52:30|15884.21|15764.21|15889.48|15769.48|15889.48|15769.48|15883.91|15763.91|10
1623239560000|2021-06-09 11:52:40|15891.46|15771.46|15897.28|15777.28|15897.28|15777.28|15891.46|15771.46|10
1623239570000|2021-06-09 11:52:50|15897.92|15777.92|15904.95|15784.95|15904.95|15784.95|15897.69|15777.69|10
1623239580000|2021-06-09 11:53:00|15905.67|15785.67|15907.85|15787.85|15907.85|15787.85|15904.86|15784.86|10
1623239590000|2021-06-09 11:53:10|15908.17|15788.17|15911.95|15791.95|15912.33|15792.33|15907.77|15787.77|10
1623239600000|2021-06-09 11:53:20|15911.68|15791.68|15911.3|15791.3|15911.68|15791.68|15910.65|15790.65|10
1623239610000|2021-06-09 11:53:30|15911.53|15791.53|15910.36|15790.36|15911.85|15791.85|15909.94|15789.94|10
1623239620000|2021-06-09 11:53:40|15910.45|15790.45|15911.21|15791.21|15911.64|15791.64|15909.46|15789.46|10
1623239630000|2021-06-09 11:53:50|15910.94|15790.94|15912.97|15792.97|15912.97|15792.97|15910.69|15790.69|10
1623239640000|2021-06-09 11:54:00|15913.99|15793.99|15911.99|15791.99|15914.62|15794.62|15911.8|15791.8|9
1623239650000|2021-06-09 11:54:10|15911.29|15791.29|15909.68|15789.68|15911.29|15791.29|15908.97|15788.97|9
1623239660000|2021-06-09 11:54:20|15909.36|15789.36|15908.41|15788.41|15909.62|15789.62|15908.41|15788.41|10
1623239670000|2021-06-09 11:54:30|15908.46|15788.46|15911.81|15791.81|15912.58|15792.58|15908.28|15788.28|10
1623239680000|2021-06-09 11:54:40|15911.53|15791.53|15908.92|15788.92|15911.53|15791.53|15908.89|15788.89|10
1623239690000|2021-06-09 11:54:50|15908.8|15788.8|15907.85|15787.85|15908.8|15788.8|15906.2|15786.2|10
1623239700000|2021-06-09 11:55:00|15907.84|15787.84|15909.6|15789.6|15909.67|15789.67|15907.84|15787.84|10
1623239710000|2021-06-09 11:55:10|15909.72|15789.72|15910.77|15790.77|15910.77|15790.77|15909.72|15789.72|10
1623239720000|2021-06-09 11:55:20|15910.57|15790.57|15917.35|15797.35|15917.35|15797.35|15910.44|15790.44|10
1623239730000|2021-06-09 11:55:30|15917.88|15797.88|15923.07|15803.07|15923.07|15803.07|15917.88|15797.88|10
1623239740000|2021-06-09 11:55:40|15923.74|15803.74|15928.85|15808.85|15929.53|15809.53|15923.74|15803.74|10
1623239750000|2021-06-09 11:55:50|15929|15809|15930.9|15810.9|15931.22|15811.22|15929|15809|10
1623239760000|2021-06-09 11:56:00|15930.84|15810.84|15931.37|15811.37|15932.73|15812.73|15929.82|15809.82|9
1623239770000|2021-06-09 11:56:10|15932.93|15812.93|15932.22|15812.22|15934.74|15814.74|15932.22|15812.22|10
1623239780000|2021-06-09 11:56:20|15930.21|15810.21|15928|15808|15930.21|15810.21|15927.81|15807.81|10
1623239790000|2021-06-09 11:56:30|15930.97|15810.97|15936.63|15816.63|15936.63|15816.63|15930.97|15810.97|10
1623239800000|2021-06-09 11:56:40|15937.09|15817.09|15952.66|15832.66|15952.66|15832.66|15937.09|15817.09|9
1623239810000|2021-06-09 11:56:50|15954.12|15834.12|15959.06|15839.06|15959.95|15839.95|15954.12|15834.12|10
1623239820000|2021-06-09 11:57:00|15959.19|15839.19|15961.33|15841.33|15961.92|15841.92|15959.13|15839.13|10
1623239830000|2021-06-09 11:57:10|15960.65|15840.65|15957.29|15837.29|15961.46|15841.46|15957.29|15837.29|10
1623239840000|2021-06-09 11:57:20|15957.09|15837.09|15953.62|15833.62|15957.77|15837.77|15953.62|15833.62|10
1623239850000|2021-06-09 11:57:30|15952.77|15832.77|15948.31|15828.31|15953.02|15833.02|15948.08|15828.08|9
1623239860000|2021-06-09 11:57:40|15949.29|15829.29|15949.23|15829.23|15950.22|15830.22|15948.82|15828.82|10
1623239870000|2021-06-09 11:57:50|15950.28|15830.28|15954.24|15834.24|15954.24|15834.24|15949.6|15829.6|10
1623239880000|2021-06-09 11:58:00|15954.72|15834.72|15956.42|15836.42|15957.3|15837.3|15954.61|15834.61|10
1623239890000|2021-06-09 11:58:10|15956.06|15836.06|15953.98|15833.98|15956.46|15836.46|15953.98|15833.98|10
1623239900000|2021-06-09 11:58:20|15953.25|15833.25|15951|15831|15953.34|15833.34|15951|15831|10
1623239910000|2021-06-09 11:58:30|15951.18|15831.18|15946.02|15826.02|15951.18|15831.18|15946.02|15826.02|10
1623239920000|2021-06-09 11:58:40|15945.06|15825.06|15941.79|15821.79|15945.06|15825.06|15941.79|15821.79|10
1623239930000|2021-06-09 11:58:50|15941.53|15821.53|15941|15821|15941.53|15821.53|15939.62|15819.62|10
1623239940000|2021-06-09 11:59:00|15941.12|15821.12|15940.3|15820.3|15941.12|15821.12|15938.2|15818.2|10
1623239950000|2021-06-09 11:59:10|15940.22|15820.22|15940.59|15820.59|15941.17|15821.17|15940.22|15820.22|10
1623239960000|2021-06-09 11:59:20|15940.2|15820.2|15936.97|15816.97|15940.2|15820.2|15936.8|15816.8|10
1623239970000|2021-06-09 11:59:30|15937.56|15817.56|15934.08|15814.08|15937.56|15817.56|15934.08|15814.08|10
1623239980000|2021-06-09 11:59:40|15934.1|15814.1|15933.94|15813.94|15934.87|15814.87|15933.94|15813.94|10
1623239990000|2021-06-09 11:59:50|15933.59|15813.59|15931.21|15811.21|15933.59|15813.59|15930.67|15810.67|10
1623240000000|2021-06-09 12:00:00|15931.24|15811.24|15934.36|15814.36|15934.36|15814.36|15931.11|15811.11|10
1623240010000|2021-06-09 12:00:10|15934.06|15814.06|15937.78|15817.78|15937.78|15817.78|15934.06|15814.06|10
1623240020000|2021-06-09 12:00:20|15936.17|15816.17|15958.83|15838.83|15958.83|15838.83|15936.11|15816.11|10
1623240030000|2021-06-09 12:00:30|15960.09|15840.09|16003.84|15883.84|16003.84|15883.84|15960.09|15840.09|10
1623240040000|2021-06-09 12:00:40|16005.69|15885.69|16006.78|15886.78|16007.65|15887.65|16005.46|15885.46|10
1623240050000|2021-06-09 12:00:50|16006.35|15886.35|16010.58|15890.58|16011.55|15891.55|16006.35|15886.35|10
1623240060000|2021-06-09 12:01:00|16010.61|15890.61|16018.03|15898.03|16018.64|15898.64|16010.61|15890.61|10
1623240070000|2021-06-09 12:01:10|16018.1|15898.1|16019|15899|16019.5|15899.5|16018.1|15898.1|10
1623240080000|2021-06-09 12:01:20|16021.15|15901.15|16016.39|15896.39|16023.6|15903.6|16016.39|15896.39|10
1623240090000|2021-06-09 12:01:30|16017.1|15897.1|16014.63|15894.63|16018.39|15898.39|16014.19|15894.19|10
1623240100000|2021-06-09 12:01:40|16015.81|15895.81|16013.19|15893.19|16015.81|15895.81|16013.15|15893.15|10
1623240110000|2021-06-09 12:01:50|16012.06|15892.06|16006.24|15886.24|16012.42|15892.42|16006.24|15886.24|10
1623240120000|2021-06-09 12:02:00|16004.71|15884.71|16007.44|15887.44|16008.88|15888.88|16004.71|15884.71|10
1623240130000|2021-06-09 12:02:10|16007.68|15887.68|16026.15|15906.15|16026.15|15906.15|16007.68|15887.68|10
1623240140000|2021-06-09 12:02:20|16027.8|15907.8|16033.94|15913.94|16034.82|15914.82|16027.34|15907.34|10
1623240150000|2021-06-09 12:02:30|16034.16|15914.16|16037.01|15917.01|16037.01|15917.01|16034.16|15914.16|10
1623240160000|2021-06-09 12:02:40|16037.26|15917.26|16049.08|15929.08|16049.08|15929.08|16037.26|15917.26|10
1623240170000|2021-06-09 12:02:50|16048.92|15928.92|16050.34|15930.34|16050.7|15930.7|16048.41|15928.41|10
1623240180000|2021-06-09 12:03:00|16051.22|15931.22|16064.38|15944.38|16064.38|15944.38|16051.22|15931.22|10
1623240190000|2021-06-09 12:03:10|16066.12|15946.12|16074.19|15954.19|16074.19|15954.19|16066.12|15946.12|10
1623240200000|2021-06-09 12:03:20|16075.07|15955.07|16092.59|15972.59|16092.59|15972.59|16075.07|15955.07|10
1623240210000|2021-06-09 12:03:30|16092.75|15972.75|16097.77|15977.77|16098.89|15978.89|16092.55|15972.55|10
1623240220000|2021-06-09 12:03:40|16099.26|15979.26|16086.21|15966.21|16099.41|15979.41|16086.21|15966.21|10
1623240230000|2021-06-09 12:03:50|16084.83|15964.83|16075.18|15955.18|16084.83|15964.83|16075.18|15955.18|10
1623240240000|2021-06-09 12:04:00|16075.48|15955.48|16065.88|15945.88|16075.48|15955.48|16065.88|15945.88|10
1623240250000|2021-06-09 12:04:10|16065.4|15945.4|16063.57|15943.57|16065.4|15945.4|16061.83|15941.83|10
1623240260000|2021-06-09 12:04:20|16063.12|15943.12|16060.98|15940.98|16063.12|15943.12|16060.68|15940.68|10
1623240270000|2021-06-09 12:04:30|16061.71|15941.71|16064.34|15944.34|16064.34|15944.34|16061.71|15941.71|10
1623240280000|2021-06-09 12:04:40|16065.64|15945.64|16059.23|15939.23|16065.64|15945.64|16059.23|15939.23|10
1623240290000|2021-06-09 12:04:50|16059.32|15939.32|16061.68|15941.68|16061.86|15941.86|16059|15939|10
1623240300000|2021-06-09 12:05:00|16062.06|15942.06|16059.58|15939.58|16062.3|15942.3|16058.89|15938.89|10
1623240310000|2021-06-09 12:05:10|16059.94|15939.94|16066.18|15946.18|16066.97|15946.97|16059.94|15939.94|10
1623240320000|2021-06-09 12:05:20|16071.46|15951.46|16065.28|15945.28|16075.99|15955.99|16065.28|15945.28|10
1623240330000|2021-06-09 12:05:30|16065.19|15945.19|16059.31|15939.31|16065.19|15945.19|16059.06|15939.06|10
1623240340000|2021-06-09 12:05:40|16059.23|15939.23|16060.52|15940.52|16060.52|15940.52|16058.77|15938.77|10
1623240350000|2021-06-09 12:05:50|16060.92|15940.92|16060.06|15940.06|16062.08|15942.08|16060.06|15940.06|10
1623240360000|2021-06-09 12:06:00|16058.96|15938.96|16058.98|15938.98|16059.16|15939.16|16057.7|15937.7|10
1623240370000|2021-06-09 12:06:10|16059.62|15939.62|16060.97|15940.97|16060.97|15940.97|16058.26|15938.26|10
1623240380000|2021-06-09 12:06:20|16061.66|15941.66|16062.35|15942.35|16062.89|15942.89|16061.43|15941.43|10
1623240390000|2021-06-09 12:06:30|16062.64|15942.64|16062.21|15942.21|16063.48|15943.48|16062.21|15942.21|10
1623240400000|2021-06-09 12:06:40|16062.79|15942.79|16064.84|15944.84|16064.84|15944.84|16062.79|15942.79|10
1623240410000|2021-06-09 12:06:50|16065.3|15945.3|16073.31|15953.31|16073.31|15953.31|16065.3|15945.3|10
1623240420000|2021-06-09 12:07:00|16074.79|15954.79|16075.3|15955.3|16079|15959|16074.79|15954.79|8
1623240430000|2021-06-09 12:07:10|16074.47|15954.47|16068.31|15948.31|16074.47|15954.47|16068.31|15948.31|10
1623240440000|2021-06-09 12:07:20|16068.16|15948.16|16066.04|15946.04|16068.16|15948.16|16064.17|15944.17|10
1623240450000|2021-06-09 12:07:30|16065.75|15945.75|16057.25|15937.25|16065.75|15945.75|16057.25|15937.25|10
1623240460000|2021-06-09 12:07:40|16055.99|15935.99|16053.98|15933.98|16055.99|15935.99|16053.82|15933.82|10
1623240470000|2021-06-09 12:07:50|16053.09|15933.09|16047.45|15927.45|16053.09|15933.09|16047.45|15927.45|10
1623240480000|2021-06-09 12:08:00|16047.8|15927.8|16046.27|15926.27|16047.8|15927.8|16046.27|15926.27|9
1623240490000|2021-06-09 12:08:10|16046.62|15926.62|16049.82|15929.82|16049.82|15929.82|16043.3|15923.3|10
1623240500000|2021-06-09 12:08:20|16051.52|15931.52|16062.47|15942.47|16062.47|15942.47|16051.32|15931.32|10
1623240510000|2021-06-09 12:08:30|16064.42|15944.42|16066.53|15946.53|16066.72|15946.72|16064.42|15944.42|10
1623240520000|2021-06-09 12:08:40|16067.35|15947.35|16067.52|15947.52|16067.82|15947.82|16066.84|15946.84|10
1623240530000|2021-06-09 12:08:50|16066.12|15946.12|16065.86|15945.86|16066.12|15946.12|16064.05|15944.05|10
1623240540000|2021-06-09 12:09:00|16064.41|15944.41|16061.87|15941.87|16064.41|15944.41|16061.74|15941.74|10
1623240550000|2021-06-09 12:09:10|16061.58|15941.58|16063.17|15943.17|16063.17|15943.17|16060.59|15940.59|10
1623240560000|2021-06-09 12:09:20|16063.81|15943.81|16064.56|15944.56|16065.4|15945.4|16063.31|15943.31|10
1623240570000|2021-06-09 12:09:30|16066.14|15946.14|16065.78|15945.78|16067.2|15947.2|16065.07|15945.07|10
1623240580000|2021-06-09 12:09:40|16065.44|15945.44|16066.88|15946.88|16066.94|15946.94|16065.44|15945.44|10
1623240590000|2021-06-09 12:09:50|16067.53|15947.53|16064.98|15944.98|16067.53|15947.53|16064.98|15944.98|10
1623240600000|2021-06-09 12:10:00|16064.44|15944.44|16063.18|15943.18|16064.44|15944.44|16063.03|15943.03|9
1623240610000|2021-06-09 12:10:10|16063.24|15943.24|16067.06|15947.06|16067.06|15947.06|16063.24|15943.24|9
1623240620000|2021-06-09 12:10:20|16067.13|15947.13|16067.68|15947.68|16067.68|15947.68|16066.62|15946.62|10
1623240630000|2021-06-09 12:10:30|16067.85|15947.85|16068.67|15948.67|16069.89|15949.89|16064.81|15944.81|10
1623240640000|2021-06-09 12:10:40|16069.28|15949.28|16070.97|15950.97|16072.6|15952.6|16068.88|15948.88|10
1623240650000|2021-06-09 12:10:50|16071.37|15951.37|16067.7|15947.7|16071.37|15951.37|16067.68|15947.68|9
1623240660000|2021-06-09 12:11:00|16067.07|15947.07|16061.83|15941.83|16067.07|15947.07|16061.83|15941.83|10
1623240670000|2021-06-09 12:11:10|16062.21|15942.21|16061.25|15941.25|16062.21|15942.21|16059.6|15939.6|10
1623240680000|2021-06-09 12:11:20|16061.08|15941.08|16066.32|15946.32|16066.32|15946.32|16061.08|15941.08|10
1623240690000|2021-06-09 12:11:30|16066.49|15946.49|16070.32|15950.32|16070.32|15950.32|16066.49|15946.49|10
1623240700000|2021-06-09 12:11:40|16070.51|15950.51|16068.9|15948.9|16071.17|15951.17|16068.9|15948.9|9
1623240710000|2021-06-09 12:11:50|16069|15949|16065.64|15945.64|16069.17|15949.17|16065.64|15945.64|10
1623240720000|2021-06-09 12:12:00|16065.39|15945.39|16065.79|15945.79|16066.11|15946.11|16064.97|15944.97|10
1623240730000|2021-06-09 12:12:10|16065.31|15945.31|16063.4|15943.4|16065.95|15945.95|16063.4|15943.4|10
1623240740000|2021-06-09 12:12:20|16063.33|15943.33|16059.03|15939.03|16063.33|15943.33|16058.7|15938.7|10
1623240750000|2021-06-09 12:12:30|16059.13|15939.13|16068.78|15948.78|16068.78|15948.78|16059.13|15939.13|10
1623240760000|2021-06-09 12:12:40|16070.39|15950.39|16091.5|15971.5|16091.5|15971.5|16070.39|15950.39|10
1623240770000|2021-06-09 12:12:50|16094.1|15974.1|16106.58|15986.58|16108.68|15988.68|16094.1|15974.1|10
1623240780000|2021-06-09 12:13:00|16109.08|15989.08|16127.32|16007.32|16128.31|16008.31|16109.08|15989.08|10
1623240790000|2021-06-09 12:13:10|16127.41|16007.41|16121.72|16001.72|16127.41|16007.41|16121.72|16001.72|10
1623240800000|2021-06-09 12:13:20|16120.95|16000.95|16122.46|16002.46|16122.46|16002.46|16120.27|16000.27|10
1623240810000|2021-06-09 12:13:30|16123.12|16003.12|16125.49|16005.49|16125.49|16005.49|16123.12|16003.12|9
1623240820000|2021-06-09 12:13:40|16125.3|16005.3|16131.45|16011.45|16131.45|16011.45|16125.3|16005.3|10
1623240830000|2021-06-09 12:13:50|16131.2|16011.2|16121.62|16001.62|16133.28|16013.28|16121.62|16001.62|10
1623240840000|2021-06-09 12:14:00|16122.01|16002.01|16107.03|15987.03|16122.17|16002.17|16107.03|15987.03|10
1623240850000|2021-06-09 12:14:10|16103.76|15983.76|16099.92|15979.92|16103.85|15983.85|16099.05|15979.05|10
1623240860000|2021-06-09 12:14:20|16099.75|15979.75|16100.91|15980.91|16100.91|15980.91|16098.63|15978.63|10
1623240870000|2021-06-09 12:14:30|16101.41|15981.41|16103.67|15983.67|16105.07|15985.07|16101.41|15981.41|10
1623240880000|2021-06-09 12:14:40|16104.36|15984.36|16103.34|15983.34|16105.03|15985.03|16102.96|15982.96|10
1623240890000|2021-06-09 12:14:50|16104.7|15984.7|16097.38|15977.38|16104.7|15984.7|16097.38|15977.38|10
1623240900000|2021-06-09 12:15:00|16095.44|15975.44|16099.95|15979.95|16099.95|15979.95|16093.57|15973.57|10
1623240910000|2021-06-09 12:15:10|16102.21|15982.21|16096.76|15976.76|16102.21|15982.21|16096.76|15976.76|10
1623240920000|2021-06-09 12:15:20|16095.87|15975.87|16084.61|15964.61|16095.87|15975.87|16084.61|15964.61|10
1623240930000|2021-06-09 12:15:30|16083.34|15963.34|16079.08|15959.08|16083.34|15963.34|16078.75|15958.75|10
1623240940000|2021-06-09 12:15:40|16078.16|15958.16|16072.2|15952.2|16078.16|15958.16|16072.2|15952.2|10
1623240950000|2021-06-09 12:15:50|16071.49|15951.49|16069.13|15949.13|16071.73|15951.73|16069.13|15949.13|10
1623240960000|2021-06-09 12:16:00|16069.31|15949.31|16068.1|15948.1|16069.95|15949.95|16068.1|15948.1|10
1623240970000|2021-06-09 12:16:10|16067.76|15947.76|16063.75|15943.75|16069.42|15949.42|16063.74|15943.74|10
1623240980000|2021-06-09 12:16:20|16063.99|15943.99|16061.06|15941.06|16063.99|15943.99|16060.93|15940.93|10
1623240990000|2021-06-09 12:16:30|16061.71|15941.71|16063.19|15943.19|16064.23|15944.23|16061.71|15941.71|10
1623241000000|2021-06-09 12:16:40|16062.83|15942.83|16061.54|15941.54|16062.83|15942.83|16061.54|15941.54|10
1623241010000|2021-06-09 12:16:50|16061.61|15941.61|16062.58|15942.58|16062.58|15942.58|16061.61|15941.61|10
1623241020000|2021-06-09 12:17:00|16061.22|15941.22|16066.2|15946.2|16066.2|15946.2|16060.9|15940.9|10
1623241030000|2021-06-09 12:17:10|16066.54|15946.54|16067.43|15947.43|16067.43|15947.43|16066.54|15946.54|10
1623241040000|2021-06-09 12:17:20|16067.53|15947.53|16064.52|15944.52|16067.74|15947.74|16064.03|15944.03|10
1623241050000|2021-06-09 12:17:30|16064.56|15944.56|16060.87|15940.87|16064.56|15944.56|16060.87|15940.87|10
1623241060000|2021-06-09 12:17:40|16060.51|15940.51|16053.36|15933.36|16060.79|15940.79|16052.4|15932.4|10
1623241070000|2021-06-09 12:17:50|16051.68|15931.68|16042.69|15922.69|16051.68|15931.68|16042.56|15922.56|10
1623241080000|2021-06-09 12:18:00|16042.58|15922.58|16036.03|15916.03|16042.58|15922.58|16036.03|15916.03|9
1623241090000|2021-06-09 12:18:10|16035.32|15915.32|16040.66|15920.66|16040.66|15920.66|16034.62|15914.62|10
1623241100000|2021-06-09 12:18:20|16040.47|15920.47|16045.49|15925.49|16045.49|15925.49|16040.47|15920.47|10
1623241110000|2021-06-09 12:18:30|16045.74|15925.74|16045.08|15925.08|16046.23|15926.23|16045.08|15925.08|10
1623241120000|2021-06-09 12:18:40|16045.87|15925.87|16046.09|15926.09|16046.09|15926.09|16045.37|15925.37|10
1623241130000|2021-06-09 12:18:50|16046.03|15926.03|16048.31|15928.31|16048.31|15928.31|16046.03|15926.03|10
1623241140000|2021-06-09 12:19:00|16048.25|15928.25|16049.59|15929.59|16049.59|15929.59|16048.22|15928.22|10
1623241150000|2021-06-09 12:19:10|16049.45|15929.45|16054.42|15934.42|16054.42|15934.42|16048.18|15928.18|10
1623241160000|2021-06-09 12:19:20|16055.6|15935.6|16057.1|15937.1|16057.1|15937.1|16055.6|15935.6|10
1623241170000|2021-06-09 12:19:30|16056.98|15936.98|16066.85|15946.85|16066.85|15946.85|16056.98|15936.98|10
1623241180000|2021-06-09 12:19:40|16066.82|15946.82|16070.1|15950.1|16070.1|15950.1|16066.82|15946.82|10
1623241190000|2021-06-09 12:19:50|16069.42|15949.42|16072.71|15952.71|16072.71|15952.71|16068.99|15948.99|9
1623241200000|2021-06-09 12:20:00|16073.32|15953.32|16073.58|15953.58|16073.88|15953.88|16072.91|15952.91|10
1623241210000|2021-06-09 12:20:10|16074.57|15954.57|16082.58|15962.58|16082.58|15962.58|16073.93|15953.93|10
1623241220000|2021-06-09 12:20:20|16082.69|15962.69|16097.74|15977.74|16097.74|15977.74|16082.69|15962.69|10
1623241230000|2021-06-09 12:20:30|16097.28|15977.28|16097.72|15977.72|16097.72|15977.72|16096.23|15976.23|10
1623241240000|2021-06-09 12:20:40|16096.94|15976.94|16095.75|15975.75|16098.13|15978.13|16095.24|15975.24|10
1623241250000|2021-06-09 12:20:50|16095.93|15975.93|16096.9|15976.9|16097.12|15977.12|16095.61|15975.61|10
1623241260000|2021-06-09 12:21:00|16095.71|15975.71|16094.19|15974.19|16096.45|15976.45|16094.19|15974.19|10
1623241270000|2021-06-09 12:21:10|16093.36|15973.36|16089.46|15969.46|16093.36|15973.36|16089.46|15969.46|10
1623241280000|2021-06-09 12:21:20|16087.39|15967.39|16080.76|15960.76|16087.39|15967.39|16080.21|15960.21|10
1623241290000|2021-06-09 12:21:30|16080.38|15960.38|16082.02|15962.02|16082.02|15962.02|16080.15|15960.15|10
1623241300000|2021-06-09 12:21:40|16082.46|15962.46|16084.27|15964.27|16085.87|15965.87|16082.46|15962.46|10
1623241310000|2021-06-09 12:21:50|16084.22|15964.22|16079.32|15959.32|16084.22|15964.22|16079.32|15959.32|10
1623241320000|2021-06-09 12:22:00|16078.2|15958.2|16076.5|15956.5|16078.2|15958.2|16076.31|15956.31|9
1623241330000|2021-06-09 12:22:10|16075.96|15955.96|16072.23|15952.23|16076.02|15956.02|16072.23|15952.23|10
1623241340000|2021-06-09 12:22:20|16071.71|15951.71|16069.83|15949.83|16071.73|15951.73|16069.83|15949.83|10
1623241350000|2021-06-09 12:22:30|16070.18|15950.18|16067.64|15947.64|16070.18|15950.18|16067.64|15947.64|10
1623241360000|2021-06-09 12:22:40|16067.25|15947.25|16063.79|15943.79|16067.25|15947.25|16063.64|15943.64|10
1623241370000|2021-06-09 12:22:50|16063.92|15943.92|16064.6|15944.6|16065.12|15945.12|16063.92|15943.92|10
1623241380000|2021-06-09 12:23:00|16064.56|15944.56|16063.49|15943.49|16064.56|15944.56|16063.05|15943.05|10
1623241390000|2021-06-09 12:23:10|16063.72|15943.72|16058.32|15938.32|16063.76|15943.76|16058.32|15938.32|10
1623241400000|2021-06-09 12:23:20|16058.12|15938.12|16056.93|15936.93|16058.25|15938.25|16056.51|15936.51|9
1623241410000|2021-06-09 12:23:30|16056.48|15936.48|16051.83|15931.83|16056.48|15936.48|16051.83|15931.83|10
1623241420000|2021-06-09 12:23:40|16051.22|15931.22|16051.96|15931.96|16051.96|15931.96|16047.67|15927.67|10
1623241430000|2021-06-09 12:23:50|16053.79|15933.79|16057.26|15937.26|16057.26|15937.26|16052.73|15932.73|10
1623241440000|2021-06-09 12:24:00|16057.86|15937.86|16058.52|15938.52|16058.74|15938.74|16057.83|15937.83|10
1623241450000|2021-06-09 12:24:10|16059.03|15939.03|16057.06|15937.06|16060.48|15940.48|16057.06|15937.06|10
1623241460000|2021-06-09 12:24:20|16057.2|15937.2|16059.02|15939.02|16059.18|15939.18|16057.18|15937.18|10
1623241470000|2021-06-09 12:24:30|16058.3|15938.3|16055.46|15935.46|16059.14|15939.14|16055.46|15935.46|10
1623241480000|2021-06-09 12:24:40|16055.42|15935.42|16049.47|15929.47|16055.42|15935.42|16049.47|15929.47|10
1623241490000|2021-06-09 12:24:50|16049.57|15929.57|16046.78|15926.78|16049.74|15929.74|16046.78|15926.78|10
1623241500000|2021-06-09 12:25:00|16046.68|15926.68|16048.52|15928.52|16048.52|15928.52|16046.51|15926.51|10
1623241510000|2021-06-09 12:25:10|16048.3|15928.3|16048.22|15928.22|16048.41|15928.41|16048.04|15928.04|10
1623241520000|2021-06-09 12:25:20|16047.28|15927.28|16044.04|15924.04|16047.3|15927.3|16043.67|15923.67|10
1623241530000|2021-06-09 12:25:30|16044.33|15924.33|16036.37|15916.37|16044.33|15924.33|16036.37|15916.37|10
1623241540000|2021-06-09 12:25:40|16036.13|15916.13|16032.14|15912.14|16036.13|15916.13|16032.14|15912.14|10
1623241550000|2021-06-09 12:25:50|16031.76|15911.76|16028.73|15908.73|16031.83|15911.83|16028.73|15908.73|10
1623241560000|2021-06-09 12:26:00|16028.44|15908.44|16024.78|15904.78|16028.44|15908.44|16024.78|15904.78|10
1623241570000|2021-06-09 12:26:10|16024.31|15904.31|16019.82|15899.82|16024.31|15904.31|16019.62|15899.62|10
1623241580000|2021-06-09 12:26:20|16020.59|15900.59|16014.34|15894.34|16020.59|15900.59|16014.34|15894.34|10
1623241590000|2021-06-09 12:26:30|16013.7|15893.7|16009.06|15889.06|16014.38|15894.38|16009.06|15889.06|10
1623241600000|2021-06-09 12:26:40|16009.13|15889.13|16006.45|15886.45|16009.96|15889.96|16006.45|15886.45|10
1623241610000|2021-06-09 12:26:50|16007.41|15887.41|16008.14|15888.14|16008.14|15888.14|16005.58|15885.58|10
1623241620000|2021-06-09 12:27:00|16008.73|15888.73|16016.61|15896.61|16016.61|15896.61|16008.64|15888.64|10
1623241630000|2021-06-09 12:27:10|16016.7|15896.7|16017.15|15897.15|16018.63|15898.63|16016.7|15896.7|10
1623241640000|2021-06-09 12:27:20|16018|15898|16015.61|15895.61|16018|15898|16015.15|15895.15|10
1623241650000|2021-06-09 12:27:30|16015.9|15895.9|16016.88|15896.88|16016.88|15896.88|16015.52|15895.52|10
1623241660000|2021-06-09 12:27:40|16016.98|15896.98|16017.92|15897.92|16018.04|15898.04|16016.98|15896.98|9
1623241670000|2021-06-09 12:27:50|16017.44|15897.44|16015.04|15895.04|16017.44|15897.44|16014.86|15894.86|10
1623241680000|2021-06-09 12:28:00|16015.64|15895.64|16013.53|15893.53|16015.64|15895.64|16013.53|15893.53|9
1623241690000|2021-06-09 12:28:10|16013.47|15893.47|16014.55|15894.55|16014.55|15894.55|16013.41|15893.41|10
1623241700000|2021-06-09 12:28:20|16014.33|15894.33|16012.64|15892.64|16014.33|15894.33|16012.33|15892.33|10
1623241710000|2021-06-09 12:28:30|16012.22|15892.22|16010.96|15890.96|16012.22|15892.22|16010.91|15890.91|10
1623241720000|2021-06-09 12:28:40|16010.47|15890.47|16008.87|15888.87|16010.47|15890.47|16008.83|15888.83|10
1623241730000|2021-06-09 12:28:50|16008.92|15888.92|16009.63|15889.63|16010.12|15890.12|16008.92|15888.92|10
1623241740000|2021-06-09 12:29:00|16009.67|15889.67|16011.51|15891.51|16011.51|15891.51|16009.45|15889.45|10
1623241750000|2021-06-09 12:29:10|16011.7|15891.7|16011.58|15891.58|16012.46|15892.46|16011.29|15891.29|9
1623241760000|2021-06-09 12:29:20|16011.96|15891.96|16016.3|15896.3|16016.3|15896.3|16011.75|15891.75|10
1623241770000|2021-06-09 12:29:30|16016.08|15896.08|16015.51|15895.51|16016.08|15896.08|16015.51|15895.51|9
1623241780000|2021-06-09 12:29:40|16015.11|15895.11|16014.21|15894.21|16015.38|15895.38|16014.16|15894.16|10
1623241790000|2021-06-09 12:29:50|16013.87|15893.87|16013.27|15893.27|16013.87|15893.87|16013.05|15893.05|9
1623241800000|2021-06-09 12:30:00|16012.43|15892.43|16011.33|15891.33|16012.47|15892.47|16010.52|15890.52|10
1623241810000|2021-06-09 12:30:10|16011.45|15891.45|16010.62|15890.62|16011.45|15891.45|16010.11|15890.11|10
1623241820000|2021-06-09 12:30:20|16011.59|15891.59|16016.67|15896.67|16016.67|15896.67|16011.59|15891.59|9
1623241830000|2021-06-09 12:30:30|16017.17|15897.17|16020.29|15900.29|16020.49|15900.49|16017.09|15897.09|10
1623241840000|2021-06-09 12:30:40|16020.62|15900.62|16021.3|15901.3|16021.3|15901.3|16020.39|15900.39|9
1623241850000|2021-06-09 12:30:50|16021.17|15901.17|16027.16|15907.16|16027.16|15907.16|16021.17|15901.17|10
1623241860000|2021-06-09 12:31:00|16026.73|15906.73|16029.98|15909.98|16029.98|15909.98|16026.73|15906.73|10
1623241870000|2021-06-09 12:31:10|16029.52|15909.52|16026.75|15906.75|16029.89|15909.89|16026.43|15906.43|10
1623241880000|2021-06-09 12:31:20|16027.88|15907.88|16029.27|15909.27|16029.27|15909.27|16027.75|15907.75|10
1623241890000|2021-06-09 12:31:30|16029.78|15909.78|16029.41|15909.41|16031.27|15911.27|16029.4|15909.4|10
1623241900000|2021-06-09 12:31:40|16029.08|15909.08|16027.96|15907.96|16029.5|15909.5|16027.86|15907.86|10
1623241910000|2021-06-09 12:31:50|16027.72|15907.72|16028.02|15908.02|16028.02|15908.02|16027.44|15907.44|10
1623241920000|2021-06-09 12:32:00|16027.87|15907.87|16028.34|15908.34|16028.37|15908.37|16027.32|15907.32|10
1623241930000|2021-06-09 12:32:10|16028.56|15908.56|16025.06|15905.06|16028.81|15908.81|16025.06|15905.06|10
1623241940000|2021-06-09 12:32:20|16024.62|15904.62|16022.87|15902.87|16024.62|15904.62|16022.87|15902.87|10
1623241950000|2021-06-09 12:32:30|16022.6|15902.6|16018.48|15898.48|16022.6|15902.6|16018.48|15898.48|10
1623241960000|2021-06-09 12:32:40|16018.42|15898.42|16016.01|15896.01|16018.42|15898.42|16015.97|15895.97|9
1623241970000|2021-06-09 12:32:50|16015.81|15895.81|16013.53|15893.53|16015.81|15895.81|16013.53|15893.53|10
1623241980000|2021-06-09 12:33:00|16013.39|15893.39|16011.5|15891.5|16013.39|15893.39|16011.42|15891.42|10
1623241990000|2021-06-09 12:33:10|16011.33|15891.33|16015.4|15895.4|16015.4|15895.4|16011.33|15891.33|10
1623242000000|2021-06-09 12:33:20|16015.64|15895.64|16015.08|15895.08|16016.35|15896.35|16015.08|15895.08|10
1623242010000|2021-06-09 12:33:30|16014.67|15894.67|16010.6|15890.6|16014.67|15894.67|16010.6|15890.6|10
1623242020000|2021-06-09 12:33:40|16010.54|15890.54|16005.68|15885.68|16010.78|15890.78|16005.68|15885.68|10
1623242030000|2021-06-09 12:33:50|16005.1|15885.1|16005.4|15885.4|16005.4|15885.4|16004.06|15884.06|10
1623242040000|2021-06-09 12:34:00|16004.64|15884.64|16005|15885|16005.3|15885.3|16004.35|15884.35|9
1623242050000|2021-06-09 12:34:10|16005.11|15885.11|16003.3|15883.3|16005.54|15885.54|16002.97|15882.97|10
1623242060000|2021-06-09 12:34:20|16001.9|15881.9|15992.29|15872.29|16001.9|15881.9|15992.29|15872.29|10
1623242070000|2021-06-09 12:34:30|15992.21|15872.21|15993.39|15873.39|15993.39|15873.39|15991.67|15871.67|10
1623242080000|2021-06-09 12:34:40|15993.61|15873.61|15993.13|15873.13|15994.01|15874.01|15992.67|15872.67|10
1623242090000|2021-06-09 12:34:50|15993.12|15873.12|15994.49|15874.49|15994.49|15874.49|15993.12|15873.12|10
1623242100000|2021-06-09 12:35:00|15994.69|15874.69|15999|15879|15999|15879|15994.69|15874.69|10
1623242110000|2021-06-09 12:35:10|15998.71|15878.71|16002.71|15882.71|16003.69|15883.69|15998.71|15878.71|10
1623242120000|2021-06-09 12:35:20|16002.73|15882.73|16003.15|15883.15|16003.18|15883.18|16001.17|15881.17|10
1623242130000|2021-06-09 12:35:30|16003.42|15883.42|16002.86|15882.86|16005.5|15885.5|16002.86|15882.86|10
1623242140000|2021-06-09 12:35:40|16003.16|15883.16|15996.43|15876.43|16003.16|15883.16|15996.43|15876.43|10
1623242150000|2021-06-09 12:35:50|15997.05|15877.05|15994.97|15874.97|15997.05|15877.05|15994.97|15874.97|10
1623242160000|2021-06-09 12:36:00|15994.17|15874.17|15994.26|15874.26|15994.32|15874.32|15993.41|15873.41|10
1623242170000|2021-06-09 12:36:10|15994.57|15874.57|15995.12|15875.12|15995.57|15875.57|15994.46|15874.46|10
1623242180000|2021-06-09 12:36:20|15995.15|15875.15|15993.54|15873.54|15995.68|15875.68|15993.54|15873.54|10
1623242190000|2021-06-09 12:36:30|15992.9|15872.9|15985.29|15865.29|15992.9|15872.9|15985.29|15865.29|10
1623242200000|2021-06-09 12:36:40|15985.5|15865.5|15981.92|15861.92|15985.5|15865.5|15981.92|15861.92|10
1623242210000|2021-06-09 12:36:50|15981.32|15861.32|15978.37|15858.37|15981.32|15861.32|15978|15858|10
1623242220000|2021-06-09 12:37:00|15978.86|15858.86|15975.85|15855.85|15978.86|15858.86|15975.55|15855.55|10
1623242230000|2021-06-09 12:37:10|15973.4|15853.4|15962.85|15842.85|15973.4|15853.4|15962.37|15842.37|10
1623242240000|2021-06-09 12:37:20|15962.68|15842.68|15954.96|15834.96|15963.29|15843.29|15954.96|15834.96|10
1623242250000|2021-06-09 12:37:30|15953.41|15833.41|15945.29|15825.29|15953.41|15833.41|15945.29|15825.29|10
1623242260000|2021-06-09 12:37:40|15944.55|15824.55|15945.95|15825.95|15946.94|15826.94|15943.8|15823.8|10
1623242270000|2021-06-09 12:37:50|15945.92|15825.92|15952.5|15832.5|15952.5|15832.5|15945.92|15825.92|10
1623242280000|2021-06-09 12:38:00|15952.97|15832.97|15955.06|15835.06|15955.52|15835.52|15952.84|15832.84|10
1623242290000|2021-06-09 12:38:10|15954.94|15834.94|15955.89|15835.89|15959.05|15839.05|15954.94|15834.94|10
1623242300000|2021-06-09 12:38:20|15953.57|15833.57|15950.02|15830.02|15953.57|15833.57|15950.02|15830.02|10
1623242310000|2021-06-09 12:38:30|15949.35|15829.35|15942.61|15822.61|15949.35|15829.35|15942.61|15822.61|10
1623242320000|2021-06-09 12:38:40|15942.27|15822.27|15936.53|15816.53|15942.27|15822.27|15936.53|15816.53|10
1623242330000|2021-06-09 12:38:50|15937.06|15817.06|15935.11|15815.11|15937.06|15817.06|15934.93|15814.93|10
1623242340000|2021-06-09 12:39:00|15935.08|15815.08|15938.71|15818.71|15938.71|15818.71|15934.99|15814.99|10
1623242350000|2021-06-09 12:39:10|15939.98|15819.98|15941|15821|15941|15821|15939.56|15819.56|10
1623242360000|2021-06-09 12:39:20|15941.64|15821.64|15943.72|15823.72|15943.72|15823.72|15941.64|15821.64|10
1623242370000|2021-06-09 12:39:30|15944.46|15824.46|15944.4|15824.4|15945.48|15825.48|15944.4|15824.4|9
1623242380000|2021-06-09 12:39:40|15944.52|15824.52|15940.62|15820.62|15944.52|15824.52|15940.62|15820.62|10
1623242390000|2021-06-09 12:39:50|15939.87|15819.87|15936.3|15816.3|15939.87|15819.87|15936.3|15816.3|10
1623242400000|2021-06-09 12:40:00|15936.11|15816.11|15933.36|15813.36|15936.11|15816.11|15933.36|15813.36|10
1623242410000|2021-06-09 12:40:10|15933.14|15813.14|15931.17|15811.17|15933.22|15813.22|15930.87|15810.87|10
1623242420000|2021-06-09 12:40:20|15931.13|15811.13|15933.71|15813.71|15933.78|15813.78|15931.13|15811.13|10
1623242430000|2021-06-09 12:40:30|15933.28|15813.28|15932.09|15812.09|15933.28|15813.28|15931.44|15811.44|10
1623242440000|2021-06-09 12:40:40|15931.74|15811.74|15929.6|15809.6|15931.74|15811.74|15929.6|15809.6|10
1623242450000|2021-06-09 12:40:50|15928.63|15808.63|15922.97|15802.97|15928.63|15808.63|15922.97|15802.97|10
1623242460000|2021-06-09 12:41:00|15922.53|15802.53|15916.58|15796.58|15922.53|15802.53|15916.58|15796.58|10
1623242470000|2021-06-09 12:41:10|15916.07|15796.07|15905.16|15785.16|15916.07|15796.07|15905.16|15785.16|10
1623242480000|2021-06-09 12:41:20|15905.59|15785.59|15901.06|15781.06|15905.59|15785.59|15901.06|15781.06|9
1623242490000|2021-06-09 12:41:30|15899.31|15779.31|15900.57|15780.57|15900.57|15780.57|15898.73|15778.73|10
1623242500000|2021-06-09 12:41:40|15899.64|15779.64|15898.34|15778.34|15899.64|15779.64|15898.08|15778.08|10
1623242510000|2021-06-09 12:41:50|15898.76|15778.76|15896.27|15776.27|15898.76|15778.76|15896.27|15776.27|10
1623242520000|2021-06-09 12:42:00|15896.24|15776.24|15895.57|15775.57|15896.36|15776.36|15895|15775|10
1623242530000|2021-06-09 12:42:10|15895.89|15775.89|15900.11|15780.11|15900.48|15780.48|15895.89|15775.89|10
1623242540000|2021-06-09 12:42:20|15900.32|15780.32|15900.71|15780.71|15900.93|15780.93|15900.32|15780.32|10
1623242550000|2021-06-09 12:42:30|15900.58|15780.58|15903.73|15783.73|15903.85|15783.85|15900.09|15780.09|10
1623242560000|2021-06-09 12:42:40|15903.54|15783.54|15900.05|15780.05|15903.54|15783.54|15900.05|15780.05|10
1623242570000|2021-06-09 12:42:50|15899.82|15779.82|15900.59|15780.59|15900.86|15780.86|15899.5|15779.5|10
1623242580000|2021-06-09 12:43:00|15901.91|15781.91|15903.36|15783.36|15903.36|15783.36|15901.45|15781.45|10
1623242590000|2021-06-09 12:43:10|15903.58|15783.58|15910.25|15790.25|15910.25|15790.25|15903.58|15783.58|10
1623242600000|2021-06-09 12:43:20|15910.36|15790.36|15913.02|15793.02|15913.02|15793.02|15910.13|15790.13|10
1623242610000|2021-06-09 12:43:30|15913.35|15793.35|15914.32|15794.32|15914.67|15794.67|15913.35|15793.35|10
1623242620000|2021-06-09 12:43:40|15913.78|15793.78|15915|15795|15915|15795|15913.74|15793.74|10
1623242630000|2021-06-09 12:43:50|15914.4|15794.4|15913.99|15793.99|15915.78|15795.78|15913.62|15793.62|10
1623242640000|2021-06-09 12:44:00|15914.35|15794.35|15913.4|15793.4|15914.35|15794.35|15912.96|15792.96|10
1623242650000|2021-06-09 12:44:10|15913.25|15793.25|15915.38|15795.38|15915.38|15795.38|15912.63|15792.63|10
1623242660000|2021-06-09 12:44:20|15915.41|15795.41|15914.35|15794.35|15915.63|15795.63|15914.1|15794.1|10
1623242670000|2021-06-09 12:44:30|15914.33|15794.33|15916.56|15796.56|15916.56|15796.56|15914.33|15794.33|10
1623242680000|2021-06-09 12:44:40|15916.85|15796.85|15921.74|15801.74|15921.74|15801.74|15916.85|15796.85|10
1623242690000|2021-06-09 12:44:50|15922.04|15802.04|15926.55|15806.55|15926.55|15806.55|15922.04|15802.04|10
1623242700000|2021-06-09 12:45:00|15926.86|15806.86|15938.35|15818.35|15938.35|15818.35|15926.86|15806.86|10
1623242710000|2021-06-09 12:45:10|15938.71|15818.71|15930.77|15810.77|15938.71|15818.71|15930.77|15810.77|10
1623242720000|2021-06-09 12:45:20|15926.99|15806.99|15917.84|15797.84|15926.99|15806.99|15917.84|15797.84|10
1623242730000|2021-06-09 12:45:30|15916.96|15796.96|15909.55|15789.55|15916.96|15796.96|15908.99|15788.99|10
1623242740000|2021-06-09 12:45:40|15909.29|15789.29|15905.99|15785.99|15909.29|15789.29|15905.99|15785.99|10
1623242750000|2021-06-09 12:45:50|15905.92|15785.92|15910.07|15790.07|15910.68|15790.68|15905.92|15785.92|10
1623242760000|2021-06-09 12:46:00|15910.48|15790.48|15913.35|15793.35|15914.1|15794.1|15910.48|15790.48|10
1623242770000|2021-06-09 12:46:10|15913.42|15793.42|15912.61|15792.61|15913.94|15793.94|15912.38|15792.38|10
1623242780000|2021-06-09 12:46:20|15912.3|15792.3|15907.89|15787.89|15912.3|15792.3|15907.89|15787.89|10
1623242790000|2021-06-09 12:46:30|15907.22|15787.22|15904.26|15784.26|15907.22|15787.22|15904.23|15784.23|10
1623242800000|2021-06-09 12:46:40|15904.65|15784.65|15903.14|15783.14|15904.69|15784.69|15903.14|15783.14|9
1623242810000|2021-06-09 12:46:50|15901.32|15781.32|15897.59|15777.59|15901.32|15781.32|15897.52|15777.52|10
1623242820000|2021-06-09 12:47:00|15897.44|15777.44|15888.92|15768.92|15897.44|15777.44|15888.8|15768.8|10
1623242830000|2021-06-09 12:47:10|15888.64|15768.64|15883.43|15763.43|15888.64|15768.64|15883.43|15763.43|10
1623242840000|2021-06-09 12:47:20|15883.85|15763.85|15878.72|15758.72|15883.85|15763.85|15878.72|15758.72|10
1623242850000|2021-06-09 12:47:30|15877.67|15757.67|15866.6|15746.6|15877.67|15757.67|15866.6|15746.6|10
1623242860000|2021-06-09 12:47:40|15864.06|15744.06|15860.45|15740.45|15864.12|15744.12|15860.45|15740.45|10
1623242870000|2021-06-09 12:47:50|15860.72|15740.72|15851.67|15731.67|15860.72|15740.72|15851.67|15731.67|10
1623242880000|2021-06-09 12:48:00|15852.37|15732.37|15853.28|15733.28|15853.95|15733.95|15852.37|15732.37|10
1623242890000|2021-06-09 12:48:10|15854.4|15734.4|15859.91|15739.91|15859.91|15739.91|15854.4|15734.4|10
1623242900000|2021-06-09 12:48:20|15861.72|15741.72|15864.99|15744.99|15865.22|15745.22|15861.72|15741.72|10
1623242910000|2021-06-09 12:48:30|15864.26|15744.26|15860.88|15740.88|15864.26|15744.26|15860.88|15740.88|10
1623242920000|2021-06-09 12:48:40|15860.22|15740.22|15861.68|15741.68|15861.68|15741.68|15859.17|15739.17|10
1623242930000|2021-06-09 12:48:50|15862.08|15742.08|15868.57|15748.57|15869.18|15749.18|15862.08|15742.08|10
1623242940000|2021-06-09 12:49:00|15868.52|15748.52|15864.55|15744.55|15868.52|15748.52|15864.46|15744.46|10
1623242950000|2021-06-09 12:49:10|15863.92|15743.92|15866.61|15746.61|15866.61|15746.61|15863.92|15743.92|9
1623242960000|2021-06-09 12:49:20|15867.48|15747.48|15866.54|15746.54|15868.18|15748.18|15866.54|15746.54|9
1623242970000|2021-06-09 12:49:30|15865.39|15745.39|15860.29|15740.29|15865.39|15745.39|15860.29|15740.29|10
1623242980000|2021-06-09 12:49:40|15859.48|15739.48|15856.67|15736.67|15859.48|15739.48|15856.67|15736.67|10
1623242990000|2021-06-09 12:49:50|15856.58|15736.58|15848.66|15728.66|15856.58|15736.58|15848.66|15728.66|10
1623243000000|2021-06-09 12:50:00|15847.42|15727.42|15845.56|15725.56|15847.42|15727.42|15845.41|15725.41|10
1623243010000|2021-06-09 12:50:10|15845.93|15725.93|15846.36|15726.36|15847.33|15727.33|15845.26|15725.26|10
1623243020000|2021-06-09 12:50:20|15846.05|15726.05|15847.95|15727.95|15848.06|15728.06|15846.05|15726.05|9
1623243030000|2021-06-09 12:50:30|15848.95|15728.95|15851.64|15731.64|15851.74|15731.74|15848.95|15728.95|10
1623243040000|2021-06-09 12:50:40|15851.67|15731.67|15856.49|15736.49|15856.52|15736.52|15851.67|15731.67|10
1623243050000|2021-06-09 12:50:50|15855.5|15735.5|15852.17|15732.17|15855.86|15735.86|15852.17|15732.17|10
1623243060000|2021-06-09 12:51:00|15853.44|15733.44|15859.74|15739.74|15859.74|15739.74|15853.44|15733.44|10
1623243070000|2021-06-09 12:51:10|15859.28|15739.28|15861.04|15741.04|15861.46|15741.46|15859.28|15739.28|10
1623243080000|2021-06-09 12:51:20|15861.07|15741.07|15862.67|15742.67|15862.87|15742.87|15861.07|15741.07|9
1623243090000|2021-06-09 12:51:30|15864.43|15744.43|15870.88|15750.88|15870.88|15750.88|15864.14|15744.14|9
1623243100000|2021-06-09 12:51:40|15869.53|15749.53|15871.43|15751.43|15871.6|15751.6|15869.53|15749.53|10
1623243110000|2021-06-09 12:51:50|15870.94|15750.94|15867.35|15747.35|15871.09|15751.09|15867.18|15747.18|10
1623243120000|2021-06-09 12:52:00|15866.22|15746.22|15862.51|15742.51|15866.22|15746.22|15861.11|15741.11|10
1623243130000|2021-06-09 12:52:10|15862.2|15742.2|15861.56|15741.56|15862.69|15742.69|15861.56|15741.56|8
1623243140000|2021-06-09 12:52:20|15861.88|15741.88|15864.07|15744.07|15865.18|15745.18|15861.88|15741.88|10
1623243150000|2021-06-09 12:52:30|15864.96|15744.96|15865.12|15745.12|15865.73|15745.73|15864.58|15744.58|10
1623243160000|2021-06-09 12:52:40|15865.1|15745.1|15863.79|15743.79|15865.1|15745.1|15863.79|15743.79|9
1623243170000|2021-06-09 12:52:50|15863.22|15743.22|15865.29|15745.29|15865.75|15745.75|15863.1|15743.1|10
1623243180000|2021-06-09 12:53:00|15865.4|15745.4|15866.05|15746.05|15866.23|15746.23|15865.08|15745.08|10
1623243190000|2021-06-09 12:53:10|15865.89|15745.89|15868.38|15748.38|15868.69|15748.69|15865.89|15745.89|10
1623243200000|2021-06-09 12:53:20|15868.55|15748.55|15871|15751|15871|15751|15868.55|15748.55|10
1623243210000|2021-06-09 12:53:30|15870.89|15750.89|15869.13|15749.13|15870.89|15750.89|15869.13|15749.13|10
1623243220000|2021-06-09 12:53:40|15869.03|15749.03|15869.95|15749.95|15869.95|15749.95|15868.27|15748.27|10
1623243230000|2021-06-09 12:53:50|15870.6|15750.6|15871.77|15751.77|15872|15752|15870.6|15750.6|10
1623243240000|2021-06-09 12:54:00|15872.04|15752.04|15873.74|15753.74|15874.11|15754.11|15871.82|15751.82|10
1623243250000|2021-06-09 12:54:10|15873.61|15753.61|15878.32|15758.32|15878.63|15758.63|15873.61|15753.61|10
1623243260000|2021-06-09 12:54:20|15878.95|15758.95|15880.24|15760.24|15880.55|15760.55|15878.95|15758.95|10
1623243270000|2021-06-09 12:54:30|15880.19|15760.19|15878.43|15758.43|15880.29|15760.29|15878.22|15758.22|10
1623243280000|2021-06-09 12:54:40|15877.03|15757.03|15876.21|15756.21|15877.03|15757.03|15875.45|15755.45|10
1623243290000|2021-06-09 12:54:50|15876.27|15756.27|15875.15|15755.15|15876.27|15756.27|15875.15|15755.15|8
1623243300000|2021-06-09 12:55:00|15874.41|15754.41|15875.09|15755.09|15875.09|15755.09|15873.79|15753.79|10
1623243310000|2021-06-09 12:55:10|15874.77|15754.77|15878.45|15758.45|15878.45|15758.45|15874.77|15754.77|9
1623243320000|2021-06-09 12:55:20|15878.67|15758.67|15882.21|15762.21|15882.21|15762.21|15878.67|15758.67|9
1623243330000|2021-06-09 12:55:30|15882.76|15762.76|15889.84|15769.84|15889.87|15769.87|15882.76|15762.76|10
1623243340000|2021-06-09 12:55:40|15890.35|15770.35|15894.69|15774.69|15894.69|15774.69|15890.35|15770.35|10
1623243350000|2021-06-09 12:55:50|15896.28|15776.28|15899.67|15779.67|15899.94|15779.94|15896.28|15776.28|10
1623243360000|2021-06-09 12:56:00|15901.02|15781.02|15901.82|15781.82|15902.54|15782.54|15900.88|15780.88|9
1623243370000|2021-06-09 12:56:10|15902.36|15782.36|15908.49|15788.49|15908.49|15788.49|15902.33|15782.33|10
1623243380000|2021-06-09 12:56:20|15910.08|15790.08|15912.29|15792.29|15912.89|15792.89|15910.08|15790.08|10
1623243390000|2021-06-09 12:56:30|15911.43|15791.43|15916.56|15796.56|15916.65|15796.65|15911.43|15791.43|9
1623243400000|2021-06-09 12:56:40|15916.63|15796.63|15914.03|15794.03|15916.63|15796.63|15914.03|15794.03|10
1623243410000|2021-06-09 12:56:50|15914.51|15794.51|15915.51|15795.51|15915.74|15795.74|15914.19|15794.19|10
1623243420000|2021-06-09 12:57:00|15914.67|15794.67|15912.62|15792.62|15914.67|15794.67|15911.33|15791.33|10
1623243430000|2021-06-09 12:57:10|15911.84|15791.84|15907.3|15787.3|15911.84|15791.84|15906.18|15786.18|10
1623243440000|2021-06-09 12:57:20|15907.2|15787.2|15902.43|15782.43|15907.2|15787.2|15902.33|15782.33|10
1623243450000|2021-06-09 12:57:30|15901.85|15781.85|15897.14|15777.14|15901.85|15781.85|15897.14|15777.14|10
1623243460000|2021-06-09 12:57:40|15897.89|15777.89|15898.88|15778.88|15899.35|15779.35|15897.89|15777.89|8
1623243470000|2021-06-09 12:57:50|15898.22|15778.22|15894.91|15774.91|15898.22|15778.22|15894.41|15774.41|10
1623243480000|2021-06-09 12:58:00|15894.54|15774.54|15893.75|15773.75|15895.28|15775.28|15893.75|15773.75|10
1623243490000|2021-06-09 12:58:10|15893.41|15773.41|15887.86|15767.86|15893.41|15773.41|15887.86|15767.86|10
1623243500000|2021-06-09 12:58:20|15887.75|15767.75|15887.42|15767.42|15887.75|15767.75|15886.14|15766.14|10
1623243510000|2021-06-09 12:58:30|15887.69|15767.69|15891.21|15771.21|15891.21|15771.21|15887.69|15767.69|10
1623243520000|2021-06-09 12:58:40|15890.92|15770.92|15894.28|15774.28|15894.28|15774.28|15890.92|15770.92|10
1623243530000|2021-06-09 12:58:50|15895.16|15775.16|15895.08|15775.08|15895.63|15775.63|15894.94|15774.94|10
1623243540000|2021-06-09 12:59:00|15895.04|15775.04|15894.14|15774.14|15895.3|15775.3|15894.14|15774.14|10
1623243550000|2021-06-09 12:59:10|15894.47|15774.47|15894.05|15774.05|15895.2|15775.2|15894.05|15774.05|10
1623243560000|2021-06-09 12:59:20|15893.74|15773.74|15893.42|15773.42|15893.76|15773.76|15893.06|15773.06|9
1623243570000|2021-06-09 12:59:30|15893.03|15773.03|15888.98|15768.98|15893.03|15773.03|15888.94|15768.94|10
1623243580000|2021-06-09 12:59:40|15889.17|15769.17|15885.61|15765.61|15889.18|15769.18|15885.61|15765.61|10
1623243590000|2021-06-09 12:59:50|15885.65|15765.65|15885.78|15765.78|15885.78|15765.78|15885.01|15765.01|10
1623243600000|2021-06-09 13:00:00|15885.84|15765.84|15883.94|15763.94|15885.84|15765.84|15883.71|15763.71|10
1623243610000|2021-06-09 13:00:10|15884.26|15764.26|15885.97|15765.97|15885.97|15765.97|15884.26|15764.26|10
1623243620000|2021-06-09 13:00:20|15885.44|15765.44|15880.86|15760.86|15885.44|15765.44|15880.86|15760.86|10
1623243630000|2021-06-09 13:00:30|15880.77|15760.77|15875.52|15755.52|15880.77|15760.77|15875.52|15755.52|10
1623243640000|2021-06-09 13:00:40|15874.23|15754.23|15865.57|15745.57|15874.23|15754.23|15865.57|15745.57|10
1623243650000|2021-06-09 13:00:50|15864.72|15744.72|15865.14|15745.14|15865.81|15745.81|15864.65|15744.65|10
1623243660000|2021-06-09 13:01:00|15864.94|15744.94|15861.35|15741.35|15865.18|15745.18|15861.35|15741.35|10
1623243670000|2021-06-09 13:01:10|15859.47|15739.47|15857.72|15737.72|15859.81|15739.81|15857.67|15737.67|10
1623243680000|2021-06-09 13:01:20|15856.72|15736.72|15854.08|15734.08|15856.72|15736.72|15854.08|15734.08|10
1623243690000|2021-06-09 13:01:30|15853.47|15733.47|15847.03|15727.03|15854.16|15734.16|15847.03|15727.03|10
1623243700000|2021-06-09 13:01:40|15846.96|15726.96|15844.2|15724.2|15846.96|15726.96|15843.74|15723.74|10
1623243710000|2021-06-09 13:01:50|15843.35|15723.35|15832.43|15712.43|15843.35|15723.35|15832.43|15712.43|10
1623243720000|2021-06-09 13:02:00|15832.51|15712.51|15833|15713|15833|15713|15831.2|15711.2|10
1623243730000|2021-06-09 13:02:10|15833.11|15713.11|15835.02|15715.02|15835.02|15715.02|15833.11|15713.11|10
1623243740000|2021-06-09 13:02:20|15836.01|15716.01|15833.64|15713.64|15836.01|15716.01|15833.64|15713.64|10
1623243750000|2021-06-09 13:02:30|15833.82|15713.82|15837.66|15717.66|15837.66|15717.66|15833.82|15713.82|10
1623243760000|2021-06-09 13:02:40|15837.87|15717.87|15837.66|15717.66|15839.07|15719.07|15837.66|15717.66|10
1623243770000|2021-06-09 13:02:50|15837.51|15717.51|15837.36|15717.36|15837.84|15717.84|15836.81|15716.81|9
1623243780000|2021-06-09 13:03:00|15836.67|15716.67|15834.87|15714.87|15837.37|15717.37|15834.87|15714.87|10
1623243790000|2021-06-09 13:03:10|15834.48|15714.48|15831.11|15711.11|15834.48|15714.48|15831.11|15711.11|10
1623243800000|2021-06-09 13:03:20|15831.05|15711.05|15829.71|15709.71|15831.05|15711.05|15829.69|15709.69|10
1623243810000|2021-06-09 13:03:30|15828.82|15708.82|15833.56|15713.56|15833.56|15713.56|15828.82|15708.82|9
1623243820000|2021-06-09 13:03:40|15833.52|15713.52|15834.95|15714.95|15835.35|15715.35|15833.52|15713.52|10
1623243830000|2021-06-09 13:03:50|15834.16|15714.16|15835.55|15715.55|15835.55|15715.55|15833.68|15713.68|10
1623243840000|2021-06-09 13:04:00|15835.91|15715.91|15837.11|15717.11|15837.65|15717.65|15835.91|15715.91|10
1623243850000|2021-06-09 13:04:10|15836.7|15716.7|15837.27|15717.27|15837.48|15717.48|15836.7|15716.7|10
1623243860000|2021-06-09 13:04:20|15837.38|15717.38|15833.25|15713.25|15837.56|15717.56|15833.25|15713.25|10
1623243870000|2021-06-09 13:04:30|15833.42|15713.42|15832.26|15712.26|15833.48|15713.48|15832.26|15712.26|10
1623243880000|2021-06-09 13:04:40|15831.06|15711.06|15833.23|15713.23|15833.3|15713.3|15831.06|15711.06|10
1623243890000|2021-06-09 13:04:50|15833.01|15713.01|15835.68|15715.68|15835.68|15715.68|15833.01|15713.01|10
1623243900000|2021-06-09 13:05:00|15835.57|15715.57|15840.53|15720.53|15840.75|15720.75|15833.06|15713.06|10
1623243910000|2021-06-09 13:05:10|15840.38|15720.38|15843.77|15723.77|15843.77|15723.77|15840.38|15720.38|10
1623243920000|2021-06-09 13:05:20|15843.67|15723.67|15841.63|15721.63|15843.67|15723.67|15841.57|15721.57|10
1623243930000|2021-06-09 13:05:30|15841.13|15721.13|15844.82|15724.82|15844.82|15724.82|15840.85|15720.85|10
1623243940000|2021-06-09 13:05:40|15845.38|15725.38|15852.45|15732.45|15852.45|15732.45|15845.27|15725.27|10
1623243950000|2021-06-09 13:05:50|15853.15|15733.15|15857|15737|15857.06|15737.06|15853.15|15733.15|10
1623243960000|2021-06-09 13:06:00|15857.33|15737.33|15859.46|15739.46|15859.46|15739.46|15857.33|15737.33|9
1623243970000|2021-06-09 13:06:10|15860|15740|15862.63|15742.63|15862.77|15742.77|15859.85|15739.85|10
1623243980000|2021-06-09 13:06:20|15863|15743|15863.58|15743.58|15863.8|15743.8|15862.67|15742.67|10
1623243990000|2021-06-09 13:06:30|15863.27|15743.27|15865.03|15745.03|15865.7|15745.7|15863.27|15743.27|9
1623244000000|2021-06-09 13:06:40|15865.17|15745.17|15865|15745|15865.36|15745.36|15864.25|15744.25|10
1623244010000|2021-06-09 13:06:50|15865.04|15745.04|15866.36|15746.36|15866.4|15746.4|15865.04|15745.04|10
1623244020000|2021-06-09 13:07:00|15866.09|15746.09|15863.77|15743.77|15866.09|15746.09|15862.53|15742.53|10
1623244030000|2021-06-09 13:07:10|15862.84|15742.84|15854.75|15734.75|15862.84|15742.84|15854.75|15734.75|10
1623244040000|2021-06-09 13:07:20|15853.96|15733.96|15843.47|15723.47|15853.96|15733.96|15843.47|15723.47|10
1623244050000|2021-06-09 13:07:30|15843.49|15723.49|15848.54|15728.54|15848.54|15728.54|15843.49|15723.49|10
1623244060000|2021-06-09 13:07:40|15848.4|15728.4|15852.89|15732.89|15852.89|15732.89|15848.4|15728.4|9
1623244070000|2021-06-09 13:07:50|15854.1|15734.1|15856.57|15736.57|15857.49|15737.49|15854.1|15734.1|10
1623244080000|2021-06-09 13:08:00|15856.92|15736.92|15858.67|15738.67|15858.67|15738.67|15856.27|15736.27|10
1623244090000|2021-06-09 13:08:10|15859.02|15739.02|15859.48|15739.48|15861.83|15741.83|15859.02|15739.02|10
1623244100000|2021-06-09 13:08:20|15859.38|15739.38|15857.12|15737.12|15859.38|15739.38|15857.12|15737.12|10
1623244110000|2021-06-09 13:08:30|15856.7|15736.7|15851.43|15731.43|15856.7|15736.7|15851.43|15731.43|10
1623244120000|2021-06-09 13:08:40|15850.8|15730.8|15851.11|15731.11|15851.11|15731.11|15849.39|15729.39|10
1623244130000|2021-06-09 13:08:50|15849.67|15729.67|15849.7|15729.7|15850.75|15730.75|15849.67|15729.67|10
1623244140000|2021-06-09 13:09:00|15849.89|15729.89|15848.1|15728.1|15850.58|15730.58|15848.08|15728.08|10
1623244150000|2021-06-09 13:09:10|15847.61|15727.61|15841.03|15721.03|15847.61|15727.61|15841.03|15721.03|10
1623244160000|2021-06-09 13:09:20|15840.87|15720.87|15838.21|15718.21|15841.1|15721.1|15838.21|15718.21|10
1623244170000|2021-06-09 13:09:30|15837.63|15717.63|15837.4|15717.4|15837.99|15717.99|15836.42|15716.42|10
1623244180000|2021-06-09 13:09:40|15837.84|15717.84|15838.95|15718.95|15839.41|15719.41|15837.57|15717.57|9
1623244190000|2021-06-09 13:09:50|15838.87|15718.87|15840.32|15720.32|15840.32|15720.32|15838.64|15718.64|10
1623244200000|2021-06-09 13:10:00|15840.5|15720.5|15839.74|15719.74|15841.23|15721.23|15839.27|15719.27|10
1623244210000|2021-06-09 13:10:10|15839.49|15719.49|15834.45|15714.45|15839.49|15719.49|15833.88|15713.88|10
1623244220000|2021-06-09 13:10:20|15834.73|15714.73|15831.53|15711.53|15834.73|15714.73|15831.53|15711.53|10
1623244230000|2021-06-09 13:10:30|15830.73|15710.73|15828.92|15708.92|15830.73|15710.73|15827.45|15707.45|10
1623244240000|2021-06-09 13:10:40|15828.19|15708.19|15829.88|15709.88|15829.88|15709.88|15827.8|15707.8|9
1623244250000|2021-06-09 13:10:50|15830.18|15710.18|15835.29|15715.29|15835.29|15715.29|15830.18|15710.18|10
1623244260000|2021-06-09 13:11:00|15835.45|15715.45|15837.79|15717.79|15837.85|15717.85|15835.45|15715.45|10
1623244270000|2021-06-09 13:11:10|15838.67|15718.67|15842.11|15722.11|15842.11|15722.11|15838.67|15718.67|10
1623244280000|2021-06-09 13:11:20|15842.04|15722.04|15843.74|15723.74|15843.74|15723.74|15842.04|15722.04|10
1623244290000|2021-06-09 13:11:30|15844|15724|15850.29|15730.29|15850.29|15730.29|15844|15724|10
1623244300000|2021-06-09 13:11:40|15850.39|15730.39|15857.47|15737.47|15858.08|15738.08|15850.39|15730.39|10
1623244310000|2021-06-09 13:11:50|15858.21|15738.21|15861.46|15741.46|15861.46|15741.46|15858.18|15738.18|10
1623244320000|2021-06-09 13:12:00|15861.45|15741.45|15862.6|15742.6|15862.6|15742.6|15860.6|15740.6|9
1623244330000|2021-06-09 13:12:10|15862.33|15742.33|15863.91|15743.91|15864.96|15744.96|15862.33|15742.33|10
1623244340000|2021-06-09 13:12:20|15864.39|15744.39|15864.03|15744.03|15867.54|15747.54|15864.03|15744.03|10
1623244350000|2021-06-09 13:12:30|15865.54|15745.54|15864.8|15744.8|15866.41|15746.41|15864.8|15744.8|10
1623244360000|2021-06-09 13:12:40|15865.41|15745.41|15867.01|15747.01|15867.01|15747.01|15865.41|15745.41|9
1623244370000|2021-06-09 13:12:50|15866.67|15746.67|15867.48|15747.48|15867.87|15747.87|15866.67|15746.67|10
1623244380000|2021-06-09 13:13:00|15867.4|15747.4|15868.83|15748.83|15868.97|15748.97|15866.42|15746.42|9
1623244390000|2021-06-09 13:13:10|15868.74|15748.74|15867.78|15747.78|15869.47|15749.47|15867.05|15747.05|10
1623244400000|2021-06-09 13:13:20|15868.05|15748.05|15866.79|15746.79|15869.26|15749.26|15866.56|15746.56|10
1623244410000|2021-06-09 13:13:30|15866.49|15746.49|15864.12|15744.12|15866.49|15746.49|15863.64|15743.64|9
1623244420000|2021-06-09 13:13:40|15863.74|15743.74|15863.51|15743.51|15863.86|15743.86|15863.51|15743.51|10
1623244430000|2021-06-09 13:13:50|15863.02|15743.02|15864.24|15744.24|15864.24|15744.24|15863.02|15743.02|9
1623244440000|2021-06-09 13:14:00|15863.97|15743.97|15869.41|15749.41|15869.41|15749.41|15862.96|15742.96|10
1623244450000|2021-06-09 13:14:10|15869.5|15749.5|15878.09|15758.09|15878.09|15758.09|15869.5|15749.5|10
1623244460000|2021-06-09 13:14:20|15878.19|15758.19|15896.85|15776.85|15896.85|15776.85|15878.19|15758.19|10
1623244470000|2021-06-09 13:14:30|15897.27|15777.27|15927.55|15807.55|15927.55|15807.55|15897.27|15777.27|10
1623244480000|2021-06-09 13:14:40|15928.76|15808.76|15937.96|15817.96|15938.27|15818.27|15928.76|15808.76|10
1623244490000|2021-06-09 13:14:50|15938.12|15818.12|15936.76|15816.76|15938.38|15818.38|15934.74|15814.74|10
1623244500000|2021-06-09 13:15:00|15936.66|15816.66|15930.65|15810.65|15936.66|15816.66|15930.65|15810.65|10
1623244510000|2021-06-09 13:15:10|15930.46|15810.46|15921.06|15801.06|15930.46|15810.46|15921.06|15801.06|10
1623244520000|2021-06-09 13:15:20|15920.88|15800.88|15910.19|15790.19|15920.88|15800.88|15909.17|15789.17|10
1623244530000|2021-06-09 13:15:30|15910.22|15790.22|15909.54|15789.54|15910.22|15790.22|15907.43|15787.43|10
1623244540000|2021-06-09 13:15:40|15909.18|15789.18|15925.09|15805.09|15926|15806|15909.18|15789.18|10
1623244550000|2021-06-09 13:15:50|15925.42|15805.42|15940.12|15820.12|15940.12|15820.12|15925.42|15805.42|10
1623244560000|2021-06-09 13:16:00|15940.28|15820.28|15952.34|15832.34|15952.34|15832.34|15940.28|15820.28|10
1623244570000|2021-06-09 13:16:10|15951.85|15831.85|15953.7|15833.7|15953.95|15833.95|15950.09|15830.09|10
1623244580000|2021-06-09 13:16:20|15953.56|15833.56|15948.15|15828.15|15953.56|15833.56|15948.15|15828.15|10
1623244590000|2021-06-09 13:16:30|15948.07|15828.07|15944.15|15824.15|15948.15|15828.15|15944.15|15824.15|9
1623244600000|2021-06-09 13:16:40|15943.78|15823.78|15940.73|15820.73|15945.01|15825.01|15940.6|15820.6|10
1623244610000|2021-06-09 13:16:50|15940.31|15820.31|15937.61|15817.61|15940.31|15820.31|15937.61|15817.61|10
1623244620000|2021-06-09 13:17:00|15936.95|15816.95|15936.53|15816.53|15936.95|15816.95|15935.27|15815.27|10
1623244630000|2021-06-09 13:17:10|15937.17|15817.17|15936.34|15816.34|15937.93|15817.93|15936.34|15816.34|9
1623244640000|2021-06-09 13:17:20|15936.87|15816.87|15938.97|15818.97|15939.75|15819.75|15936.87|15816.87|10
1623244650000|2021-06-09 13:17:30|15939.54|15819.54|15938.66|15818.66|15940.07|15820.07|15938.49|15818.49|9
1623244660000|2021-06-09 13:17:40|15938.54|15818.54|15929.28|15809.28|15938.54|15818.54|15929.12|15809.12|10
1623244670000|2021-06-09 13:17:50|15927.5|15807.5|15918.5|15798.5|15927.5|15807.5|15918.49|15798.49|10
1623244680000|2021-06-09 13:18:00|15918.35|15798.35|15910.42|15790.42|15918.35|15798.35|15910.42|15790.42|10
1623244690000|2021-06-09 13:18:10|15910.06|15790.06|15908.65|15788.65|15910.97|15790.97|15908.41|15788.41|10
1623244700000|2021-06-09 13:18:20|15908.77|15788.77|15903.86|15783.86|15908.77|15788.77|15903.65|15783.65|10
1623244710000|2021-06-09 13:18:30|15904.06|15784.06|15908.83|15788.83|15908.83|15788.83|15904.06|15784.06|10
1623244720000|2021-06-09 13:18:40|15908.56|15788.56|15904.85|15784.85|15908.56|15788.56|15904.71|15784.71|10
1623244730000|2021-06-09 13:18:50|15905.18|15785.18|15900.83|15780.83|15905.18|15785.18|15900.83|15780.83|10
1623244740000|2021-06-09 13:19:00|15902.02|15782.02|15902.39|15782.39|15902.39|15782.39|15901.89|15781.89|9
1623244750000|2021-06-09 13:19:10|15902.21|15782.21|15901.28|15781.28|15902.21|15782.21|15901.03|15781.03|10
1623244760000|2021-06-09 13:19:20|15901.08|15781.08|15900.15|15780.15|15901.08|15781.08|15900.15|15780.15|9
1623244770000|2021-06-09 13:19:30|15900.47|15780.47|15902.04|15782.04|15902.04|15782.04|15900.47|15780.47|10
1623244780000|2021-06-09 13:19:40|15902.11|15782.11|15900.81|15780.81|15903.64|15783.64|15900.81|15780.81|10
1623244790000|2021-06-09 13:19:50|15900.79|15780.79|15898.63|15778.63|15900.79|15780.79|15898.63|15778.63|10
1623244800000|2021-06-09 13:20:00|15898.58|15778.58|15898.16|15778.16|15898.6|15778.6|15897.87|15777.87|10
1623244810000|2021-06-09 13:20:10|15897.92|15777.92|15899.1|15779.1|15899.52|15779.52|15897.91|15777.91|10
1623244820000|2021-06-09 13:20:20|15899.06|15779.06|15899.72|15779.72|15899.88|15779.88|15898.8|15778.8|10
1623244830000|2021-06-09 13:20:30|15899.89|15779.89|15899.16|15779.16|15900.12|15780.12|15899.16|15779.16|10
1623244840000|2021-06-09 13:20:40|15898.57|15778.57|15894.12|15774.12|15898.57|15778.57|15893.98|15773.98|10
1623244850000|2021-06-09 13:20:50|15892.46|15772.46|15886.81|15766.81|15892.61|15772.61|15886.81|15766.81|10
1623244860000|2021-06-09 13:21:00|15885.87|15765.87|15883.23|15763.23|15886.11|15766.11|15883.23|15763.23|10
1623244870000|2021-06-09 13:21:10|15881.4|15761.4|15872.3|15752.3|15881.4|15761.4|15872.3|15752.3|10
1623244880000|2021-06-09 13:21:20|15870.87|15750.87|15866.51|15746.51|15870.9|15750.9|15866.51|15746.51|10
1623244890000|2021-06-09 13:21:30|15866.8|15746.8|15864.34|15744.34|15866.95|15746.95|15864.34|15744.34|10
1623244900000|2021-06-09 13:21:40|15863.5|15743.5|15855.12|15735.12|15863.59|15743.59|15854.33|15734.33|10
1623244910000|2021-06-09 13:21:50|15854.29|15734.29|15854.87|15734.87|15854.89|15734.89|15853.91|15733.91|10
1623244920000|2021-06-09 13:22:00|15855.01|15735.01|15858.29|15738.29|15858.29|15738.29|15853.73|15733.73|9
1623244930000|2021-06-09 13:22:10|15859.46|15739.46|15865.61|15745.61|15865.61|15745.61|15859.46|15739.46|10
1623244940000|2021-06-09 13:22:20|15865.97|15745.97|15867.62|15747.62|15868.84|15748.84|15865.97|15745.97|10
1623244950000|2021-06-09 13:22:30|15868.23|15748.23|15869.25|15749.25|15869.28|15749.28|15868.23|15748.23|10
1623244960000|2021-06-09 13:22:40|15870.95|15750.95|15873.76|15753.76|15873.76|15753.76|15870.95|15750.95|10
1623244970000|2021-06-09 13:22:50|15873.94|15753.94|15883.53|15763.53|15883.77|15763.77|15873.94|15753.94|10
1623244980000|2021-06-09 13:23:00|15883.39|15763.39|15884.68|15764.68|15885.08|15765.08|15883.13|15763.13|10
1623244990000|2021-06-09 13:23:10|15884.5|15764.5|15879.96|15759.96|15885.04|15765.04|15879.96|15759.96|10
1623245000000|2021-06-09 13:23:20|15879.36|15759.36|15875.69|15755.69|15879.36|15759.36|15875.55|15755.55|10
1623245010000|2021-06-09 13:23:30|15874.9|15754.9|15869.96|15749.96|15874.9|15754.9|15869.46|15749.46|9
1623245020000|2021-06-09 13:23:40|15870.03|15750.03|15864.66|15744.66|15870.06|15750.06|15864.66|15744.66|10
1623245030000|2021-06-09 13:23:50|15864.21|15744.21|15859.11|15739.11|15864.21|15744.21|15859.11|15739.11|10
1623245040000|2021-06-09 13:24:00|15858.57|15738.57|15856.06|15736.06|15858.57|15738.57|15855.33|15735.33|10
1623245050000|2021-06-09 13:24:10|15855.83|15735.83|15852.43|15732.43|15856.65|15736.65|15852.43|15732.43|10
1623245060000|2021-06-09 13:24:20|15852.22|15732.22|15848.63|15728.63|15852.22|15732.22|15848.63|15728.63|10
1623245070000|2021-06-09 13:24:30|15848.74|15728.74|15847.49|15727.49|15850.45|15730.45|15847.49|15727.49|10
1623245080000|2021-06-09 13:24:40|15847.84|15727.84|15844.37|15724.37|15847.84|15727.84|15844.37|15724.37|10
1623245090000|2021-06-09 13:24:50|15843.28|15723.28|15845.36|15725.36|15845.36|15725.36|15843.08|15723.08|10
1623245100000|2021-06-09 13:25:00|15845.57|15725.57|15844.14|15724.14|15846.81|15726.81|15843.78|15723.78|9
1623245110000|2021-06-09 13:25:10|15844.32|15724.32|15842.43|15722.43|15844.32|15724.32|15842.43|15722.43|10
1623245120000|2021-06-09 13:25:20|15842.14|15722.14|15841.86|15721.86|15842.15|15722.15|15841.33|15721.33|10
1623245130000|2021-06-09 13:25:30|15841.89|15721.89|15844.63|15724.63|15844.63|15724.63|15841.86|15721.86|10
1623245140000|2021-06-09 13:25:40|15844.81|15724.81|15848.91|15728.91|15848.91|15728.91|15844.81|15724.81|10
1623245150000|2021-06-09 13:25:50|15848.62|15728.62|15852.52|15732.52|15852.52|15732.52|15848.28|15728.28|10
1623245160000|2021-06-09 13:26:00|15853.02|15733.02|15857.38|15737.38|15857.38|15737.38|15853.02|15733.02|10
1623245170000|2021-06-09 13:26:10|15857.65|15737.65|15856.89|15736.89|15858.18|15738.18|15856.89|15736.89|10
1623245180000|2021-06-09 13:26:20|15857.01|15737.01|15859.31|15739.31|15859.31|15739.31|15857.01|15737.01|10
1623245190000|2021-06-09 13:26:30|15859.87|15739.87|15863.8|15743.8|15863.8|15743.8|15859.87|15739.87|10
1623245200000|2021-06-09 13:26:40|15864.88|15744.88|15865.02|15745.02|15865.51|15745.51|15864.4|15744.4|10
1623245210000|2021-06-09 13:26:50|15865.03|15745.03|15873.12|15753.12|15873.12|15753.12|15865.03|15745.03|10
1623245220000|2021-06-09 13:27:00|15873.48|15753.48|15875.44|15755.44|15876.05|15756.05|15873.3|15753.3|10
1623245230000|2021-06-09 13:27:10|15874.88|15754.88|15870.86|15750.86|15874.88|15754.88|15870.53|15750.53|10
1623245240000|2021-06-09 13:27:20|15870.01|15750.01|15865.65|15745.65|15870.01|15750.01|15865.65|15745.65|10
1623245250000|2021-06-09 13:27:30|15865.49|15745.49|15864.91|15744.91|15866.15|15746.15|15864.91|15744.91|10
1623245260000|2021-06-09 13:27:40|15864.63|15744.63|15865.3|15745.3|15865.43|15745.43|15864.49|15744.49|10
1623245270000|2021-06-09 13:27:50|15865.17|15745.17|15864.57|15744.57|15865.17|15745.17|15864.3|15744.3|10
1623245280000|2021-06-09 13:28:00|15863.83|15743.83|15865.85|15745.85|15865.88|15745.88|15863.41|15743.41|10
1623245290000|2021-06-09 13:28:10|15866.22|15746.22|15865.47|15745.47|15867.15|15747.15|15865.47|15745.47|10
1623245300000|2021-06-09 13:28:20|15866.77|15746.77|15866.45|15746.45|15867.23|15747.23|15865.93|15745.93|10
1623245310000|2021-06-09 13:28:30|15867.1|15747.1|15866.76|15746.76|15867.1|15747.1|15866.52|15746.52|10
1623245320000|2021-06-09 13:28:40|15866.39|15746.39|15865.45|15745.45|15866.7|15746.7|15865.45|15745.45|9
1623245330000|2021-06-09 13:28:50|15865.82|15745.82|15863.93|15743.93|15865.82|15745.82|15863.62|15743.62|10
1623245340000|2021-06-09 13:29:00|15864.07|15744.07|15861.42|15741.42|15864.07|15744.07|15861.19|15741.19|10
1623245350000|2021-06-09 13:29:10|15861.46|15741.46|15862.22|15742.22|15862.25|15742.25|15861|15741|10
1623245360000|2021-06-09 13:29:20|15861.31|15741.31|15861.41|15741.41|15862.36|15742.36|15861.31|15741.31|10
1623245370000|2021-06-09 13:29:30|15861.42|15741.42|15861.08|15741.08|15861.42|15741.42|15860.82|15740.82|10
1623245380000|2021-06-09 13:29:40|15860.96|15740.96|15861.22|15741.22|15861.85|15741.85|15860.81|15740.81|9
1623245390000|2021-06-09 13:29:50|15860.91|15740.91|15859.64|15739.64|15860.91|15740.91|15859.31|15739.31|10
1623245400000|2021-06-09 13:30:00|15859.17|15739.17|15857.67|15737.67|15859.25|15739.25|15857.67|15737.67|9
1623245410000|2021-06-09 13:30:10|15857.57|15737.57|15850.94|15730.94|15857.82|15737.82|15850.94|15730.94|10
1623245420000|2021-06-09 13:30:20|15850.05|15730.05|15846.76|15726.76|15850.05|15730.05|15846.66|15726.66|10
1623245430000|2021-06-09 13:30:30|15846.85|15726.85|15847.29|15727.29|15847.93|15727.93|15846.85|15726.85|10
1623245440000|2021-06-09 13:30:40|15846.7|15726.7|15846.73|15726.73|15847.24|15727.24|15845.83|15725.83|10
1623245450000|2021-06-09 13:30:50|15846.91|15726.91|15853.29|15733.29|15853.29|15733.29|15841.96|15721.96|10
1623245460000|2021-06-09 13:31:00|15854.04|15734.04|15859.17|15739.17|15859.17|15739.17|15854.04|15734.04|9
1623245470000|2021-06-09 13:31:10|15860.12|15740.12|15867.69|15747.69|15867.69|15747.69|15859.83|15739.83|10
1623245480000|2021-06-09 13:31:20|15867.77|15747.77|15871.41|15751.41|15871.53|15751.53|15867.77|15747.77|10
1623245490000|2021-06-09 13:31:30|15871.02|15751.02|15873.97|15753.97|15874.02|15754.02|15871.02|15751.02|10
1623245500000|2021-06-09 13:31:40|15873.75|15753.75|15874.64|15754.64|15875.57|15755.57|15873.75|15753.75|10
1623245510000|2021-06-09 13:31:50|15874.52|15754.52|15875.35|15755.35|15875.35|15755.35|15873.88|15753.88|10
1623245520000|2021-06-09 13:32:00|15875.32|15755.32|15881.01|15761.01|15881.01|15761.01|15875.32|15755.32|9
1623245530000|2021-06-09 13:32:10|15881.26|15761.26|15883.17|15763.17|15883.17|15763.17|15881.26|15761.26|10
1623245540000|2021-06-09 13:32:20|15883.32|15763.32|15874.73|15754.73|15883.32|15763.32|15874.73|15754.73|10
1623245550000|2021-06-09 13:32:30|15874.68|15754.68|15864.76|15744.76|15874.68|15754.68|15864.62|15744.62|10
1623245560000|2021-06-09 13:32:40|15864.58|15744.58|15862.48|15742.48|15864.58|15744.58|15862.45|15742.45|10
1623245570000|2021-06-09 13:32:50|15861.13|15741.13|15850.75|15730.75|15861.13|15741.13|15850.59|15730.59|10
1623245580000|2021-06-09 13:33:00|15849.28|15729.28|15845.64|15725.64|15849.28|15729.28|15844.38|15724.38|10
1623245590000|2021-06-09 13:33:10|15845.7|15725.7|15836.27|15716.27|15845.7|15725.7|15836.27|15716.27|10
1623245600000|2021-06-09 13:33:20|15834.86|15714.86|15828.13|15708.13|15834.86|15714.86|15828.13|15708.13|10
1623245610000|2021-06-09 13:33:30|15828.21|15708.21|15824.59|15704.59|15828.21|15708.21|15824.59|15704.59|10
1623245620000|2021-06-09 13:33:40|15823.8|15703.8|15820.77|15700.77|15823.8|15703.8|15820.77|15700.77|10
1623245630000|2021-06-09 13:33:50|15820.4|15700.4|15808.57|15688.57|15820.4|15700.4|15808.57|15688.57|10
1623245640000|2021-06-09 13:34:00|15808.08|15688.08|15808.77|15688.77|15808.77|15688.77|15807.5|15687.5|10
1623245650000|2021-06-09 13:34:10|15809.65|15689.65|15816.93|15696.93|15818.7|15698.7|15809.65|15689.65|10
1623245660000|2021-06-09 13:34:20|15818.65|15698.65|15816.4|15696.4|15818.65|15698.65|15814.54|15694.54|10
1623245670000|2021-06-09 13:34:30|15815.99|15695.99|15815.23|15695.23|15815.99|15695.99|15815.13|15695.13|10
1623245680000|2021-06-09 13:34:40|15815.44|15695.44|15817.01|15697.01|15817.65|15697.65|15815.44|15695.44|10
1623245690000|2021-06-09 13:34:50|15816.53|15696.53|15818.86|15698.86|15818.86|15698.86|15816.53|15696.53|10
1623245700000|2021-06-09 13:35:00|15818.94|15698.94|15819.75|15699.75|15819.99|15699.99|15818.94|15698.94|9
1623245710000|2021-06-09 13:35:10|15820.18|15700.18|15820.71|15700.71|15820.71|15700.71|15819.68|15699.68|10
1623245720000|2021-06-09 13:35:20|15820.85|15700.85|15821.16|15701.16|15821.16|15701.16|15820.31|15700.31|9
1623245730000|2021-06-09 13:35:30|15821.09|15701.09|15818.45|15698.45|15821.09|15701.09|15818.45|15698.45|10
1623245740000|2021-06-09 13:35:40|15818.39|15698.39|15816.85|15696.85|15818.39|15698.39|15816.85|15696.85|10
1623245750000|2021-06-09 13:35:50|15817.09|15697.09|15818.89|15698.89|15818.89|15698.89|15816.59|15696.59|7
1623245760000|2021-06-09 13:36:00|15819.28|15699.28|15819.46|15699.46|15819.46|15699.46|15818.48|15698.48|10
1623245770000|2021-06-09 13:36:10|15819.71|15699.71|15822.39|15702.39|15822.71|15702.71|15819.62|15699.62|10
1623245780000|2021-06-09 13:36:20|15822.61|15702.61|15823.95|15703.95|15824.17|15704.17|15822.61|15702.61|10
1623245790000|2021-06-09 13:36:30|15824.05|15704.05|15822.95|15702.95|15824.18|15704.18|15822.44|15702.44|10
1623245800000|2021-06-09 13:36:40|15823.39|15703.39|15821.55|15701.55|15823.39|15703.39|15821.55|15701.55|10
1623245810000|2021-06-09 13:36:50|15821.48|15701.48|15819.31|15699.31|15821.48|15701.48|15819.05|15699.05|10
1623245820000|2021-06-09 13:37:00|15819.59|15699.59|15807.34|15687.34|15819.86|15699.86|15807.34|15687.34|10
1623245830000|2021-06-09 13:37:10|15806.44|15686.44|15806.11|15686.11|15807.77|15687.77|15806.11|15686.11|10
1623245840000|2021-06-09 13:37:20|15806.09|15686.09|15795.61|15675.61|15806.09|15686.09|15795.61|15675.61|10
1623245850000|2021-06-09 13:37:30|15795.46|15675.46|15789.36|15669.36|15795.46|15675.46|15788.84|15668.84|10
1623245860000|2021-06-09 13:37:40|15788.99|15668.99|15788.26|15668.26|15789.46|15669.46|15787.7|15667.7|10
1623245870000|2021-06-09 13:37:50|15788.64|15668.64|15788.64|15668.64|15789.55|15669.55|15788.45|15668.45|10
1623245880000|2021-06-09 13:38:00|15789.78|15669.78|15791.66|15671.66|15792|15672|15789.46|15669.46|10
1623245890000|2021-06-09 13:38:10|15791.33|15671.33|15788.73|15668.73|15791.33|15671.33|15788.73|15668.73|10
1623245900000|2021-06-09 13:38:20|15788.71|15668.71|15785.54|15665.54|15788.71|15668.71|15785.38|15665.38|10
1623245910000|2021-06-09 13:38:30|15785.1|15665.1|15782.49|15662.49|15785.1|15665.1|15782.49|15662.49|10
1623245920000|2021-06-09 13:38:40|15782.93|15662.93|15781.2|15661.2|15783.83|15663.83|15781.2|15661.2|10
1623245930000|2021-06-09 13:38:50|15781.26|15661.26|15766.75|15646.75|15781.67|15661.67|15766.75|15646.75|10
1623245940000|2021-06-09 13:39:00|15766.96|15646.96|15763.05|15643.05|15767.48|15647.48|15763.05|15643.05|10
1623245950000|2021-06-09 13:39:10|15763.39|15643.39|15762.99|15642.99|15763.39|15643.39|15762.21|15642.21|10
1623245960000|2021-06-09 13:39:20|15762.78|15642.78|15763.39|15643.39|15763.39|15643.39|15761.91|15641.91|10
1623245970000|2021-06-09 13:39:30|15764.77|15644.77|15771.91|15651.91|15771.91|15651.91|15764.52|15644.52|10
1623245980000|2021-06-09 13:39:40|15771.32|15651.32|15774.07|15654.07|15774.49|15654.49|15771.32|15651.32|10
1623245990000|2021-06-09 13:39:50|15774.38|15654.38|15773.55|15653.55|15774.42|15654.42|15773.16|15653.16|10
1623246000000|2021-06-09 13:40:00|15773.87|15653.87|15775.16|15655.16|15775.16|15655.16|15773.07|15653.07|10
1623246010000|2021-06-09 13:40:10|15775.54|15655.54|15776.27|15656.27|15776.27|15656.27|15775.54|15655.54|9
1623246020000|2021-06-09 13:40:20|15776.49|15656.49|15779.05|15659.05|15779.13|15659.13|15776.37|15656.37|10
1623246030000|2021-06-09 13:40:30|15778.51|15658.51|15780.37|15660.37|15780.7|15660.7|15778.51|15658.51|10
1623246040000|2021-06-09 13:40:40|15781.95|15661.95|15783.74|15663.74|15783.74|15663.74|15781.85|15661.85|10
1623246050000|2021-06-09 13:40:50|15783.76|15663.76|15789.14|15669.14|15789.14|15669.14|15783.76|15663.76|9
1623246060000|2021-06-09 13:41:00|15789.93|15669.93|15791.58|15671.58|15791.58|15671.58|15789.82|15669.82|10
1623246070000|2021-06-09 13:41:10|15791.43|15671.43|15793.66|15673.66|15793.66|15673.66|15791.3|15671.3|10
1623246080000|2021-06-09 13:41:20|15793.72|15673.72|15790.48|15670.48|15793.91|15673.91|15790.48|15670.48|10
1623246090000|2021-06-09 13:41:30|15790.55|15670.55|15786.16|15666.16|15790.55|15670.55|15786.16|15666.16|10
1623246100000|2021-06-09 13:41:40|15785.98|15665.98|15784.03|15664.03|15785.98|15665.98|15783.83|15663.83|10
1623246110000|2021-06-09 13:41:50|15784.09|15664.09|15783.66|15663.66|15784.32|15664.32|15782.97|15662.97|10
1623246120000|2021-06-09 13:42:00|15783.75|15663.75|15787.17|15667.17|15787.17|15667.17|15783.75|15663.75|9
1623246130000|2021-06-09 13:42:10|15787.88|15667.88|15791.38|15671.38|15792.29|15672.29|15787.88|15667.88|10
1623246140000|2021-06-09 13:42:20|15791.41|15671.41|15793.31|15673.31|15793.31|15673.31|15791.36|15671.36|10
1623246150000|2021-06-09 13:42:30|15794.47|15674.47|15796.07|15676.07|15796.07|15676.07|15794.47|15674.47|8
1623246160000|2021-06-09 13:42:40|15795.94|15675.94|15797.18|15677.18|15797.37|15677.37|15795.93|15675.93|10
1623246170000|2021-06-09 13:42:50|15797.28|15677.28|15806.29|15686.29|15806.29|15686.29|15797.26|15677.26|10
1623246180000|2021-06-09 13:43:00|15807.26|15687.26|15810.09|15690.09|15810.09|15690.09|15807.01|15687.01|10
1623246190000|2021-06-09 13:43:10|15811.47|15691.47|15816.2|15696.2|15816.2|15696.2|15811.47|15691.47|10
1623246200000|2021-06-09 13:43:20|15816.96|15696.96|15819.23|15699.23|15819.23|15699.23|15816.63|15696.63|10
1623246210000|2021-06-09 13:43:30|15819.36|15699.36|15822.23|15702.23|15823.82|15703.82|15819.36|15699.36|10
1623246220000|2021-06-09 13:43:40|15822.04|15702.04|15823.28|15703.28|15823.73|15703.73|15822.04|15702.04|10
1623246230000|2021-06-09 13:43:50|15823.51|15703.51|15823.19|15703.19|15825.49|15705.49|15823.19|15703.19|10
1623246240000|2021-06-09 13:44:00|15822.91|15702.91|15818.21|15698.21|15822.91|15702.91|15818.21|15698.21|10
1623246250000|2021-06-09 13:44:10|15817.62|15697.62|15814.03|15694.03|15817.62|15697.62|15814.03|15694.03|10
1623246260000|2021-06-09 13:44:20|15814.05|15694.05|15811.98|15691.98|15814.05|15694.05|15811.98|15691.98|10
1623246270000|2021-06-09 13:44:30|15812.23|15692.23|15807.61|15687.61|15812.23|15692.23|15807.61|15687.61|10
1623246280000|2021-06-09 13:44:40|15806.1|15686.1|15802.75|15682.75|15806.45|15686.45|15802.75|15682.75|10
1623246290000|2021-06-09 13:44:50|15802.37|15682.37|15800.5|15680.5|15802.53|15682.53|15800.5|15680.5|10
1623246300000|2021-06-09 13:45:00|15800.14|15680.14|15801.67|15681.67|15801.67|15681.67|15799.13|15679.13|10
1623246310000|2021-06-09 13:45:10|15802.33|15682.33|15809.13|15689.13|15809.13|15689.13|15800.16|15680.16|10
1623246320000|2021-06-09 13:45:20|15809.72|15689.72|15817.72|15697.72|15817.72|15697.72|15809.72|15689.72|10
1623246330000|2021-06-09 13:45:30|15817.78|15697.78|15817|15697|15818.81|15698.81|15816.78|15696.78|10
1623246340000|2021-06-09 13:45:40|15816.39|15696.39|15816.27|15696.27|15816.39|15696.39|15814.12|15694.12|10
1623246350000|2021-06-09 13:45:50|15816.28|15696.28|15816.93|15696.93|15817.08|15697.08|15816.28|15696.28|9
1623246360000|2021-06-09 13:46:00|15817.03|15697.03|15819.21|15699.21|15819.21|15699.21|15817.03|15697.03|10
1623246370000|2021-06-09 13:46:10|15819.36|15699.36|15820.08|15700.08|15820.45|15700.45|15819.05|15699.05|10
1623246380000|2021-06-09 13:46:20|15821.47|15701.47|15821.19|15701.19|15822.52|15702.52|15820.84|15700.84|10
1623246390000|2021-06-09 13:46:30|15821.07|15701.07|15817.44|15697.44|15821.48|15701.48|15817.44|15697.44|9
1623246400000|2021-06-09 13:46:40|15817.18|15697.18|15816.54|15696.54|15817.18|15697.18|15815.83|15695.83|10
1623246410000|2021-06-09 13:46:50|15816.01|15696.01|15819.87|15699.87|15819.87|15699.87|15816.01|15696.01|10
1623246420000|2021-06-09 13:47:00|15819.26|15699.26|15819.33|15699.33|15819.85|15699.85|15818.51|15698.51|10
1623246430000|2021-06-09 13:47:10|15819.73|15699.73|15823.07|15703.07|15823.07|15703.07|15819.73|15699.73|10
1623246440000|2021-06-09 13:47:20|15822.87|15702.87|15821.78|15701.78|15823.36|15703.36|15821.78|15701.78|10
1623246450000|2021-06-09 13:47:30|15822.3|15702.3|15824.31|15704.31|15824.45|15704.45|15822.3|15702.3|10
1623246460000|2021-06-09 13:47:40|15824.21|15704.21|15823.6|15703.6|15824.7|15704.7|15823.44|15703.44|10
1623246470000|2021-06-09 13:47:50|15823.24|15703.24|15823.71|15703.71|15823.71|15703.71|15821.78|15701.78|10
1623246480000|2021-06-09 13:48:00|15823.66|15703.66|15823.05|15703.05|15823.66|15703.66|15821.35|15701.35|10
1623246490000|2021-06-09 13:48:10|15823.3|15703.3|15823.21|15703.21|15823.3|15703.3|15822.69|15702.69|10
1623246500000|2021-06-09 13:48:20|15823.15|15703.15|15823.4|15703.4|15823.4|15703.4|15822.43|15702.43|10
1623246510000|2021-06-09 13:48:30|15823.87|15703.87|15826.52|15706.52|15826.52|15706.52|15823.69|15703.69|10
1623246520000|2021-06-09 13:48:40|15827.19|15707.19|15828.11|15708.11|15828.56|15708.56|15827.19|15707.19|10
1623246530000|2021-06-09 13:48:50|15827.72|15707.72|15826.48|15706.48|15828.53|15708.53|15826.05|15706.05|10
1623246540000|2021-06-09 13:49:00|15826.8|15706.8|15826.38|15706.38|15827.91|15707.91|15826.38|15706.38|10
1623246550000|2021-06-09 13:49:10|15826.33|15706.33|15824.01|15704.01|15826.33|15706.33|15824.01|15704.01|10
1623246560000|2021-06-09 13:49:20|15822.56|15702.56|15820.33|15700.33|15822.56|15702.56|15820.33|15700.33|10
1623246570000|2021-06-09 13:49:30|15820.49|15700.49|15816.87|15696.87|15820.49|15700.49|15816.52|15696.52|10
1623246580000|2021-06-09 13:49:40|15816.46|15696.46|15810.92|15690.92|15816.46|15696.46|15810.92|15690.92|10
1623246590000|2021-06-09 13:49:50|15810.72|15690.72|15806.43|15686.43|15810.72|15690.72|15806.43|15686.43|10
1623246600000|2021-06-09 13:50:00|15806.36|15686.36|15799.32|15679.32|15806.36|15686.36|15799.32|15679.32|10
1623246610000|2021-06-09 13:50:10|15798.93|15678.93|15788.26|15668.26|15798.93|15678.93|15787.95|15667.95|10
1623246620000|2021-06-09 13:50:20|15788.14|15668.14|15780.85|15660.85|15788.14|15668.14|15780.85|15660.85|10
1623246630000|2021-06-09 13:50:30|15779.86|15659.86|15776.88|15656.88|15779.86|15659.86|15776.64|15656.64|10
1623246640000|2021-06-09 13:50:40|15776.45|15656.45|15775.99|15655.99|15776.58|15656.58|15774.06|15654.06|10
1623246650000|2021-06-09 13:50:50|15776.82|15656.82|15780.17|15660.17|15780.17|15660.17|15776.82|15656.82|10
1623246660000|2021-06-09 13:51:00|15780.93|15660.93|15783.52|15663.52|15783.52|15663.52|15780.93|15660.93|10
1623246670000|2021-06-09 13:51:10|15784.37|15664.37|15788.11|15668.11|15788.11|15668.11|15784.19|15664.19|10
1623246680000|2021-06-09 13:51:20|15788.48|15668.48|15794.05|15674.05|15794.05|15674.05|15788.33|15668.33|10
1623246690000|2021-06-09 13:51:30|15794.11|15674.11|15798.13|15678.13|15798.13|15678.13|15794.11|15674.11|10
1623246700000|2021-06-09 13:51:40|15798.57|15678.57|15800.91|15680.91|15802.13|15682.13|15798.57|15678.57|10
1623246710000|2021-06-09 13:51:50|15800.29|15680.29|15797.6|15677.6|15800.29|15680.29|15797.58|15677.58|10
1623246720000|2021-06-09 13:52:00|15796.63|15676.63|15796.44|15676.44|15798.05|15678.05|15796.27|15676.27|10
1623246730000|2021-06-09 13:52:10|15796.45|15676.45|15801.24|15681.24|15801.24|15681.24|15796.45|15676.45|10
1623246740000|2021-06-09 13:52:20|15801.67|15681.67|15801.68|15681.68|15802.27|15682.27|15801.08|15681.08|10
1623246750000|2021-06-09 13:52:30|15800.98|15680.98|15807.59|15687.59|15807.99|15687.99|15800.98|15680.98|10
1623246760000|2021-06-09 13:52:40|15807.69|15687.69|15810.21|15690.21|15810.21|15690.21|15807.69|15687.69|10
1623246770000|2021-06-09 13:52:50|15810.4|15690.4|15811.79|15691.79|15812.05|15692.05|15810.4|15690.4|10
1623246780000|2021-06-09 13:53:00|15811.77|15691.77|15811.35|15691.35|15811.77|15691.77|15811.14|15691.14|10
1623246790000|2021-06-09 13:53:10|15811.75|15691.75|15811.76|15691.76|15812.16|15692.16|15811.6|15691.6|9
1623246800000|2021-06-09 13:53:20|15811.44|15691.44|15811.76|15691.76|15811.76|15691.76|15810.71|15690.71|9
1623246810000|2021-06-09 13:53:30|15811.01|15691.01|15811.25|15691.25|15811.25|15691.25|15810.03|15690.03|10
1623246820000|2021-06-09 13:53:40|15811.2|15691.2|15811.99|15691.99|15812|15692|15811.02|15691.02|10
1623246830000|2021-06-09 13:53:50|15812.28|15692.28|15811.75|15691.75|15812.3|15692.3|15811.63|15691.63|10
1623246840000|2021-06-09 13:54:00|15811.65|15691.65|15808.91|15688.91|15811.74|15691.74|15808.91|15688.91|10
1623246850000|2021-06-09 13:54:10|15809.04|15689.04|15803.63|15683.63|15809.04|15689.04|15803.63|15683.63|10
1623246860000|2021-06-09 13:54:20|15804.35|15684.35|15802.28|15682.28|15804.53|15684.53|15802.26|15682.26|10
1623246870000|2021-06-09 13:54:30|15802.31|15682.31|15804.85|15684.85|15804.89|15684.89|15802.31|15682.31|10
1623246880000|2021-06-09 13:54:40|15805.6|15685.6|15807.9|15687.9|15809.02|15689.02|15805.6|15685.6|10
1623246890000|2021-06-09 13:54:50|15807.97|15687.97|15808.42|15688.42|15808.42|15688.42|15807.57|15687.57|10
1623246900000|2021-06-09 13:55:00|15808.83|15688.83|15810.21|15690.21|15810.21|15690.21|15808.83|15688.83|10
1623246910000|2021-06-09 13:55:10|15809.59|15689.59|15808.16|15688.16|15809.77|15689.77|15807.89|15687.89|10
1623246920000|2021-06-09 13:55:20|15808.36|15688.36|15809.94|15689.94|15809.94|15689.94|15807.94|15687.94|10
1623246930000|2021-06-09 13:55:30|15809.71|15689.71|15812.27|15692.27|15812.27|15692.27|15809.5|15689.5|10
1623246940000|2021-06-09 13:55:40|15812.99|15692.99|15812.89|15692.89|15813.37|15693.37|15812.62|15692.62|10
1623246950000|2021-06-09 13:55:50|15813.68|15693.68|15815.58|15695.58|15815.96|15695.96|15813.68|15693.68|10
1623246960000|2021-06-09 13:56:00|15815.77|15695.77|15814.62|15694.62|15815.77|15695.77|15814.06|15694.06|10
1623246970000|2021-06-09 13:56:10|15815.01|15695.01|15817.17|15697.17|15817.17|15697.17|15815.01|15695.01|10
1623246980000|2021-06-09 13:56:20|15817.5|15697.5|15823.44|15703.44|15823.44|15703.44|15817.44|15697.44|10
1623246990000|2021-06-09 13:56:30|15823.74|15703.74|15828.24|15708.24|15828.24|15708.24|15823.74|15703.74|10
1623247000000|2021-06-09 13:56:40|15828.9|15708.9|15832.6|15712.6|15832.6|15712.6|15828.67|15708.67|9
1623247010000|2021-06-09 13:56:50|15833.45|15713.45|15835.13|15715.13|15835.13|15715.13|15833.45|15713.45|9
1623247020000|2021-06-09 13:57:00|15835.47|15715.47|15831.95|15711.95|15836.6|15716.6|15831.95|15711.95|10
1623247030000|2021-06-09 13:57:10|15831.83|15711.83|15828.64|15708.64|15831.83|15711.83|15828.05|15708.05|10
1623247040000|2021-06-09 13:57:20|15827.82|15707.82|15827.31|15707.31|15828.04|15708.04|15827.24|15707.24|10
1623247050000|2021-06-09 13:57:30|15826.13|15706.13|15823.78|15703.78|15826.13|15706.13|15823.78|15703.78|10
1623247060000|2021-06-09 13:57:40|15823.39|15703.39|15821.34|15701.34|15823.39|15703.39|15821.34|15701.34|10
1623247070000|2021-06-09 13:57:50|15821.18|15701.18|15820.12|15700.12|15821.18|15701.18|15818.77|15698.77|10
1623247080000|2021-06-09 13:58:00|15819.47|15699.47|15815.41|15695.41|15819.47|15699.47|15815.41|15695.41|10
1623247090000|2021-06-09 13:58:10|15815.04|15695.04|15809.56|15689.56|15815.04|15695.04|15809.56|15689.56|10
1623247100000|2021-06-09 13:58:20|15808.63|15688.63|15807.18|15687.18|15808.63|15688.63|15807.15|15687.15|10
1623247110000|2021-06-09 13:58:30|15807.69|15687.69|15798.68|15678.68|15807.69|15687.69|15798.68|15678.68|10
1623247120000|2021-06-09 13:58:40|15798.41|15678.41|15788.85|15668.85|15798.41|15678.41|15788.85|15668.85|10
1623247130000|2021-06-09 13:58:50|15788.83|15668.83|15788.33|15668.33|15790.79|15670.79|15788.33|15668.33|10
1623247140000|2021-06-09 13:59:00|15787.75|15667.75|15788.49|15668.49|15788.76|15668.76|15786.59|15666.59|10
1623247150000|2021-06-09 13:59:10|15787.86|15667.86|15798.36|15678.36|15798.36|15678.36|15787.86|15667.86|10
1623247160000|2021-06-09 13:59:20|15800.4|15680.4|15820.03|15700.03|15820.03|15700.03|15800.4|15680.4|10
1623247170000|2021-06-09 13:59:30|15822.3|15702.3|15833.89|15713.89|15834.39|15714.39|15822.3|15702.3|10
1623247180000|2021-06-09 13:59:40|15834.5|15714.5|15834.08|15714.08|15836.46|15716.46|15833.78|15713.78|10
1623247190000|2021-06-09 13:59:50|15834.44|15714.44|15840.55|15720.55|15840.55|15720.55|15833.98|15713.98|10
1623247200000|2021-06-09 14:00:00|15840.74|15720.74|15863.27|15743.27|15863.27|15743.27|15840.74|15720.74|10
1623247210000|2021-06-09 14:00:10|15866.6|15746.6|15869.32|15749.32|15871.37|15751.37|15866.5|15746.5|10
1623247220000|2021-06-09 14:00:20|15867.17|15747.17|15858.09|15738.09|15867.17|15747.17|15858.04|15738.04|10
1623247230000|2021-06-09 14:00:30|15858.41|15738.41|15857.16|15737.16|15858.72|15738.72|15857.16|15737.16|10
1623247240000|2021-06-09 14:00:40|15856.99|15736.99|15856.03|15736.03|15858.65|15738.65|15856.03|15736.03|10
1623247250000|2021-06-09 14:00:50|15855.78|15735.78|15847.21|15727.21|15855.78|15735.78|15847.21|15727.21|10
1623247260000|2021-06-09 14:01:00|15847.65|15727.65|15842.48|15722.48|15847.65|15727.65|15842.48|15722.48|10
1623247270000|2021-06-09 14:01:10|15842.11|15722.11|15838.55|15718.55|15842.11|15722.11|15838.55|15718.55|10
1623247280000|2021-06-09 14:01:20|15838.31|15718.31|15838.39|15718.39|15838.39|15718.39|15836.36|15716.36|10
1623247290000|2021-06-09 14:01:30|15838.11|15718.11|15832.73|15712.73|15838.65|15718.65|15832.73|15712.73|10
1623247300000|2021-06-09 14:01:40|15832.65|15712.65|15837.12|15717.12|15837.12|15717.12|15832.36|15712.36|10
1623247310000|2021-06-09 14:01:50|15839.45|15719.45|15848.16|15728.16|15848.16|15728.16|15839.45|15719.45|10
1623247320000|2021-06-09 14:02:00|15848.39|15728.39|15873.3|15753.3|15873.3|15753.3|15848.39|15728.39|10
1623247330000|2021-06-09 14:02:10|15875.48|15755.48|15874.05|15754.05|15875.68|15755.68|15874.05|15754.05|10
1623247340000|2021-06-09 14:02:20|15874.03|15754.03|15874.67|15754.67|15874.67|15754.67|15872.88|15752.88|10
1623247350000|2021-06-09 14:02:30|15874.46|15754.46|15883.8|15763.8|15883.8|15763.8|15874.46|15754.46|10
1623247360000|2021-06-09 14:02:40|15885.31|15765.31|15890.61|15770.61|15890.61|15770.61|15885.31|15765.31|10
1623247370000|2021-06-09 14:02:50|15889.81|15769.81|15893.29|15773.29|15893.52|15773.52|15889.81|15769.81|9
1623247380000|2021-06-09 14:03:00|15891.65|15771.65|15880.43|15760.43|15891.65|15771.65|15880.43|15760.43|10
1623247390000|2021-06-09 14:03:10|15879.86|15759.86|15877.28|15757.28|15880.63|15760.63|15875.76|15755.76|10
1623247400000|2021-06-09 14:03:20|15875.63|15755.63|15876.23|15756.23|15876.96|15756.96|15874.68|15754.68|10
1623247410000|2021-06-09 14:03:30|15878.05|15758.05|15881.47|15761.47|15881.47|15761.47|15878.05|15758.05|10
1623247420000|2021-06-09 14:03:40|15881.79|15761.79|15884.91|15764.91|15884.91|15764.91|15881.79|15761.79|10
1623247430000|2021-06-09 14:03:50|15886.22|15766.22|15890.92|15770.92|15890.92|15770.92|15886.22|15766.22|10
1623247440000|2021-06-09 14:04:00|15891.54|15771.54|15898.38|15778.38|15899.09|15779.09|15891.54|15771.54|10
1623247450000|2021-06-09 14:04:10|15899.32|15779.32|15903.63|15783.63|15903.63|15783.63|15899.26|15779.26|9
1623247460000|2021-06-09 14:04:20|15902.93|15782.93|15902.81|15782.81|15903.87|15783.87|15902.81|15782.81|10
1623247470000|2021-06-09 14:04:30|15901.38|15781.38|15906.54|15786.54|15906.54|15786.54|15901.38|15781.38|10
1623247480000|2021-06-09 14:04:40|15906.61|15786.61|15909.46|15789.46|15909.46|15789.46|15906.61|15786.61|10
1623247490000|2021-06-09 14:04:50|15910.64|15790.64|15920.62|15800.62|15920.62|15800.62|15910.64|15790.64|10
1623247500000|2021-06-09 14:05:00|15922.03|15802.03|15921.73|15801.73|15922.03|15802.03|15921.05|15801.05|10
1623247510000|2021-06-09 14:05:10|15922.25|15802.25|15928.23|15808.23|15928.23|15808.23|15922.25|15802.25|10
1623247520000|2021-06-09 14:05:20|15928.6|15808.6|15932.13|15812.13|15932.5|15812.5|15927.57|15807.57|10
1623247530000|2021-06-09 14:05:30|15933.72|15813.72|15939.88|15819.88|15939.88|15819.88|15933.72|15813.72|10
1623247540000|2021-06-09 14:05:40|15938.88|15818.88|15940.72|15820.72|15940.72|15820.72|15938.67|15818.67|10
1623247550000|2021-06-09 14:05:50|15941.18|15821.18|15944.16|15824.16|15944.58|15824.58|15941.18|15821.18|10
1623247560000|2021-06-09 14:06:00|15944.3|15824.3|15944.26|15824.26|15944.43|15824.43|15943.76|15823.76|9
1623247570000|2021-06-09 14:06:10|15944.15|15824.15|15948.82|15828.82|15948.82|15828.82|15944.15|15824.15|10
1623247580000|2021-06-09 14:06:20|15949.22|15829.22|15949.45|15829.45|15950.23|15830.23|15948.53|15828.53|10
1623247590000|2021-06-09 14:06:30|15948.96|15828.96|15951.89|15831.89|15951.91|15831.91|15948.96|15828.96|10
1623247600000|2021-06-09 14:06:40|15951.83|15831.83|15952.16|15832.16|15952.87|15832.87|15951.59|15831.59|10
1623247610000|2021-06-09 14:06:50|15953.29|15833.29|15953.38|15833.38|15953.45|15833.45|15952.69|15832.69|10
1623247620000|2021-06-09 14:07:00|15952.73|15832.73|15957.24|15837.24|15957.24|15837.24|15952.66|15832.66|10
1623247630000|2021-06-09 14:07:10|15957.47|15837.47|15959.74|15839.74|15960.3|15840.3|15957.47|15837.47|10
1623247640000|2021-06-09 14:07:20|15959.99|15839.99|15962.07|15842.07|15962.07|15842.07|15959.99|15839.99|10
1623247650000|2021-06-09 14:07:30|15962.52|15842.52|15966.88|15846.88|15966.88|15846.88|15962.52|15842.52|10
1623247660000|2021-06-09 14:07:40|15968.75|15848.75|15976.9|15856.9|15976.9|15856.9|15968.7|15848.7|10
1623247670000|2021-06-09 14:07:50|15977.91|15857.91|15987.89|15867.89|15987.89|15867.89|15977.91|15857.91|10
1623247680000|2021-06-09 14:08:00|15989.81|15869.81|15992.47|15872.47|15993.25|15873.25|15989.81|15869.81|10
1623247690000|2021-06-09 14:08:10|15994.25|15874.25|15994.23|15874.23|15997.06|15877.06|15994.23|15874.23|10
1623247700000|2021-06-09 14:08:20|15993.32|15873.32|15985.07|15865.07|15993.98|15873.98|15985.07|15865.07|10
1623247710000|2021-06-09 14:08:30|15984.95|15864.95|15981.18|15861.18|15984.95|15864.95|15980.55|15860.55|10
1623247720000|2021-06-09 14:08:40|15982.53|15862.53|15992.61|15872.61|15992.61|15872.61|15982.53|15862.53|10
1623247730000|2021-06-09 14:08:50|15994.01|15874.01|16000.42|15880.42|16000.52|15880.52|15993.83|15873.83|10
1623247740000|2021-06-09 14:09:00|16000.66|15880.66|16002.21|15882.21|16002.74|15882.74|16000.66|15880.66|10
1623247750000|2021-06-09 14:09:10|16002.2|15882.2|16004|15884|16004.16|15884.16|16001.9|15881.9|10
1623247760000|2021-06-09 14:09:20|16002.19|15882.19|16002.08|15882.08|16002.61|15882.61|16002.04|15882.04|10
1623247770000|2021-06-09 14:09:30|16003.27|15883.27|15995.65|15875.65|16003.27|15883.27|15995.65|15875.65|10
1623247780000|2021-06-09 14:09:40|15994.98|15874.98|15993.68|15873.68|15994.98|15874.98|15993.06|15873.06|10
1623247790000|2021-06-09 14:09:50|15993.55|15873.55|15992.84|15872.84|15993.55|15873.55|15989.36|15869.36|10
1623247800000|2021-06-09 14:10:00|15994.74|15874.74|16000.73|15880.73|16000.73|15880.73|15994.74|15874.74|10
1623247810000|2021-06-09 14:10:10|16004.57|15884.57|16003.47|15883.47|16005.33|15885.33|16002.8|15882.8|10
1623247820000|2021-06-09 14:10:20|16002.35|15882.35|15997.15|15877.15|16002.35|15882.35|15997.15|15877.15|10
1623247830000|2021-06-09 14:10:30|15997.39|15877.39|15996.42|15876.42|15997.69|15877.69|15996.42|15876.42|10
1623247840000|2021-06-09 14:10:40|15996.32|15876.32|15994.97|15874.97|15996.32|15876.32|15993.95|15873.95|10
1623247850000|2021-06-09 14:10:50|15995.28|15875.28|15991.38|15871.38|15995.88|15875.88|15991.38|15871.38|9
1623247860000|2021-06-09 14:11:00|15990.93|15870.93|15984.94|15864.94|15990.93|15870.93|15984.94|15864.94|10
1623247870000|2021-06-09 14:11:10|15983.98|15863.98|15980.01|15860.01|15984.31|15864.31|15979.67|15859.67|10
1623247880000|2021-06-09 14:11:20|15979.91|15859.91|15975.87|15855.87|15979.91|15859.91|15975.81|15855.81|10
1623247890000|2021-06-09 14:11:30|15975.56|15855.56|15975.09|15855.09|15976.14|15856.14|15974.7|15854.7|10
1623247900000|2021-06-09 14:11:40|15975.36|15855.36|15970.36|15850.36|15975.36|15855.36|15970.36|15850.36|10
1623247910000|2021-06-09 14:11:50|15970.69|15850.69|15970.9|15850.9|15970.9|15850.9|15969.71|15849.71|10
1623247920000|2021-06-09 14:12:00|15970.92|15850.92|15971.04|15851.04|15971.28|15851.28|15970.52|15850.52|10
1623247930000|2021-06-09 14:12:10|15971.09|15851.09|15973.29|15853.29|15973.39|15853.39|15970.68|15850.68|10
1623247940000|2021-06-09 14:12:20|15973.47|15853.47|15972.99|15852.99|15973.47|15853.47|15972.68|15852.68|10
1623247950000|2021-06-09 14:12:30|15973.03|15853.03|15973.69|15853.69|15973.69|15853.69|15971.83|15851.83|10
1623247960000|2021-06-09 14:12:40|15974.29|15854.29|15972.55|15852.55|15974.29|15854.29|15972.22|15852.22|10
1623247970000|2021-06-09 14:12:50|15971.58|15851.58|15969.13|15849.13|15971.81|15851.81|15969.13|15849.13|10
1623247980000|2021-06-09 14:13:00|15968.45|15848.45|15966.1|15846.1|15968.45|15848.45|15966.1|15846.1|10
1623247990000|2021-06-09 14:13:10|15966.23|15846.23|15966.05|15846.05|15966.23|15846.23|15964.56|15844.56|10
1623248000000|2021-06-09 14:13:20|15967.35|15847.35|15966.98|15846.98|15967.35|15847.35|15966.78|15846.78|10
1623248010000|2021-06-09 14:13:30|15966.95|15846.95|15968.63|15848.63|15968.63|15848.63|15966.65|15846.65|9
1623248020000|2021-06-09 14:13:40|15969.39|15849.39|15971.7|15851.7|15971.85|15851.85|15969.39|15849.39|9
1623248030000|2021-06-09 14:13:50|15971.67|15851.67|15972.49|15852.49|15972.49|15852.49|15971.43|15851.43|10
1623248040000|2021-06-09 14:14:00|15972.39|15852.39|15969.64|15849.64|15972.79|15852.79|15969.64|15849.64|10
1623248050000|2021-06-09 14:14:10|15968.83|15848.83|15968.83|15848.83|15970.52|15850.52|15968.83|15848.83|9
1623248060000|2021-06-09 14:14:20|15968.62|15848.62|15962.83|15842.83|15968.62|15848.62|15962.83|15842.83|9
1623248070000|2021-06-09 14:14:30|15962.32|15842.32|15949.41|15829.41|15962.32|15842.32|15948.45|15828.45|10
1623248080000|2021-06-09 14:14:40|15946.91|15826.91|15942.2|15822.2|15946.91|15826.91|15942.2|15822.2|10
1623248090000|2021-06-09 14:14:50|15941.62|15821.62|15934.29|15814.29|15941.62|15821.62|15933.28|15813.28|10
1623248100000|2021-06-09 14:15:00|15934.87|15814.87|15936.19|15816.19|15936.19|15816.19|15934.66|15814.66|10
1623248110000|2021-06-09 14:15:10|15936.93|15816.93|15936.72|15816.72|15936.99|15816.99|15935.8|15815.8|10
1623248120000|2021-06-09 14:15:20|15936.35|15816.35|15933.65|15813.65|15936.35|15816.35|15933.65|15813.65|10
1623248130000|2021-06-09 14:15:30|15933.4|15813.4|15932.19|15812.19|15933.73|15813.73|15932.19|15812.19|10
1623248140000|2021-06-09 14:15:40|15932.61|15812.61|15932.32|15812.32|15933.22|15813.22|15931.98|15811.98|9
1623248150000|2021-06-09 14:15:50|15931.93|15811.93|15930.98|15810.98|15931.93|15811.93|15930.98|15810.98|9
1623248160000|2021-06-09 14:16:00|15931.03|15811.03|15927.66|15807.66|15931.03|15811.03|15927.66|15807.66|10
1623248170000|2021-06-09 14:16:10|15927.83|15807.83|15922.13|15802.13|15927.83|15807.83|15922.13|15802.13|10
1623248180000|2021-06-09 14:16:20|15921.78|15801.78|15912.91|15792.91|15921.78|15801.78|15912.91|15792.91|10
1623248190000|2021-06-09 14:16:30|15913.5|15793.5|15908.37|15788.37|15913.5|15793.5|15908.37|15788.37|10
1623248200000|2021-06-09 14:16:40|15907.32|15787.32|15901.74|15781.74|15907.32|15787.32|15901.53|15781.53|10
1623248210000|2021-06-09 14:16:50|15901.84|15781.84|15903.8|15783.8|15903.8|15783.8|15901.84|15781.84|9
1623248220000|2021-06-09 14:17:00|15904.13|15784.13|15902.74|15782.74|15904.59|15784.59|15902.73|15782.73|10
1623248230000|2021-06-09 14:17:10|15901.98|15781.98|15898.14|15778.14|15901.98|15781.98|15897.39|15777.39|10
1623248240000|2021-06-09 14:17:20|15896.76|15776.76|15894.85|15774.85|15896.76|15776.76|15894.85|15774.85|10
1623248250000|2021-06-09 14:17:30|15893.92|15773.92|15894.24|15774.24|15894.87|15774.87|15893.27|15773.27|10
1623248260000|2021-06-09 14:17:40|15894.99|15774.99|15894.74|15774.74|15895.2|15775.2|15893.4|15773.4|10
1623248270000|2021-06-09 14:17:50|15895.21|15775.21|15897.78|15777.78|15897.78|15777.78|15894.77|15774.77|10
1623248280000|2021-06-09 14:18:00|15898.11|15778.11|15895.49|15775.49|15898.13|15778.13|15895.47|15775.47|10
1623248290000|2021-06-09 14:18:10|15895.75|15775.75|15896.37|15776.37|15896.37|15776.37|15894.47|15774.47|9
1623248300000|2021-06-09 14:18:20|15897.31|15777.31|15901.72|15781.72|15901.72|15781.72|15897.31|15777.31|10
1623248310000|2021-06-09 14:18:30|15902.35|15782.35|15905.29|15785.29|15905.29|15785.29|15902.35|15782.35|10
1623248320000|2021-06-09 14:18:40|15905.49|15785.49|15902.86|15782.86|15905.57|15785.57|15902.37|15782.37|10
1623248330000|2021-06-09 14:18:50|15901.94|15781.94|15898.54|15778.54|15902.16|15782.16|15898.54|15778.54|10
1623248340000|2021-06-09 14:19:00|15897.59|15777.59|15890.89|15770.89|15897.59|15777.59|15890.2|15770.2|10
1623248350000|2021-06-09 14:19:10|15890|15770|15886.22|15766.22|15890|15770|15886.22|15766.22|10
1623248360000|2021-06-09 14:19:20|15886.26|15766.26|15885.88|15765.88|15886.26|15766.26|15884.64|15764.64|10
1623248370000|2021-06-09 14:19:30|15885.9|15765.9|15886.42|15766.42|15886.42|15766.42|15885.38|15765.38|10
1623248380000|2021-06-09 14:19:40|15886.38|15766.38|15885.7|15765.7|15886.38|15766.38|15885.67|15765.67|10
1623248390000|2021-06-09 14:19:50|15886.34|15766.34|15885.85|15765.85|15886.34|15766.34|15885.8|15765.8|9
1623248400000|2021-06-09 14:20:00|15885.66|15765.66|15886.1|15766.1|15886.1|15766.1|15885.54|15765.54|9
1623248410000|2021-06-09 14:20:10|15886.46|15766.46|15891.08|15771.08|15891.08|15771.08|15886.46|15766.46|9
1623248420000|2021-06-09 14:20:20|15892.45|15772.45|15899.27|15779.27|15899.27|15779.27|15892.45|15772.45|10
1623248430000|2021-06-09 14:20:30|15902.39|15782.39|15905.18|15785.18|15905.18|15785.18|15902.39|15782.39|10
1623248440000|2021-06-09 14:20:40|15904.84|15784.84|15905.05|15785.05|15905.05|15785.05|15903.48|15783.48|10
1623248450000|2021-06-09 14:20:50|15905.16|15785.16|15903.49|15783.49|15905.16|15785.16|15903.19|15783.19|10
1623248460000|2021-06-09 14:21:00|15902.57|15782.57|15899.12|15779.12|15902.78|15782.78|15899.12|15779.12|10
1623248470000|2021-06-09 14:21:10|15898.83|15778.83|15896.33|15776.33|15899.23|15779.23|15896.33|15776.33|10
1623248480000|2021-06-09 14:21:20|15896.45|15776.45|15895.09|15775.09|15897.59|15777.59|15895.09|15775.09|10
1623248490000|2021-06-09 14:21:30|15894.19|15774.19|15890.71|15770.71|15894.19|15774.19|15889.92|15769.92|10
1623248500000|2021-06-09 14:21:40|15890.83|15770.83|15886.72|15766.72|15890.86|15770.86|15886.72|15766.72|10
1623248510000|2021-06-09 14:21:50|15886.57|15766.57|15885.39|15765.39|15886.88|15766.88|15885.35|15765.35|9
1623248520000|2021-06-09 14:22:00|15884.13|15764.13|15882.27|15762.27|15884.13|15764.13|15882.27|15762.27|10
1623248530000|2021-06-09 14:22:10|15882.14|15762.14|15883.48|15763.48|15883.87|15763.87|15882.12|15762.12|10
1623248540000|2021-06-09 14:22:20|15883.43|15763.43|15881.41|15761.41|15883.43|15763.43|15881.23|15761.23|10
1623248550000|2021-06-09 14:22:30|15881.01|15761.01|15880.42|15760.42|15881.01|15761.01|15879.14|15759.14|10
1623248560000|2021-06-09 14:22:40|15880.26|15760.26|15883.32|15763.32|15883.55|15763.55|15880.26|15760.26|10
1623248570000|2021-06-09 14:22:50|15883.63|15763.63|15885.36|15765.36|15885.36|15765.36|15883.59|15763.59|10
1623248580000|2021-06-09 14:23:00|15885.55|15765.55|15886.14|15766.14|15886.22|15766.22|15885.55|15765.55|10
1623248590000|2021-06-09 14:23:10|15886.44|15766.44|15889.34|15769.34|15889.34|15769.34|15886.43|15766.43|10
1623248600000|2021-06-09 14:23:20|15889.26|15769.26|15890.84|15770.84|15890.84|15770.84|15889.26|15769.26|10
1623248610000|2021-06-09 14:23:30|15891.61|15771.61|15892.03|15772.03|15893.2|15773.2|15891.45|15771.45|10
1623248620000|2021-06-09 14:23:40|15891.23|15771.23|15885.73|15765.73|15891.23|15771.23|15884.53|15764.53|10
1623248630000|2021-06-09 14:23:50|15886.39|15766.39|15884.12|15764.12|15887.17|15767.17|15884.12|15764.12|10
1623248640000|2021-06-09 14:24:00|15883.57|15763.57|15872.79|15752.79|15883.57|15763.57|15872.79|15752.79|10
1623248650000|2021-06-09 14:24:10|15865.34|15745.34|15857.34|15737.34|15865.34|15745.34|15857.34|15737.34|10
1623248660000|2021-06-09 14:24:20|15856.18|15736.18|15850.52|15730.52|15856.18|15736.18|15850.52|15730.52|10
1623248670000|2021-06-09 14:24:30|15850.33|15730.33|15842.03|15722.03|15850.72|15730.72|15842.03|15722.03|10
1623248680000|2021-06-09 14:24:40|15840.81|15720.81|15841.37|15721.37|15841.68|15721.68|15840.16|15720.16|10
1623248690000|2021-06-09 14:24:50|15839.99|15719.99|15838.14|15718.14|15840.9|15720.9|15838.14|15718.14|10
1623248700000|2021-06-09 14:25:00|15837.77|15717.77|15829.76|15709.76|15837.77|15717.77|15829.76|15709.76|10
1623248710000|2021-06-09 14:25:10|15829.96|15709.96|15820.75|15700.75|15829.96|15709.96|15820.75|15700.75|9
1623248720000|2021-06-09 14:25:20|15821.12|15701.12|15820.44|15700.44|15822.25|15702.25|15819.66|15699.66|10
1623248730000|2021-06-09 14:25:30|15821.74|15701.74|15824.46|15704.46|15824.52|15704.52|15821.74|15701.74|10
1623248740000|2021-06-09 14:25:40|15825.13|15705.13|15828|15708|15828.72|15708.72|15825.13|15705.13|10
1623248750000|2021-06-09 14:25:50|15828.56|15708.56|15830.88|15710.88|15830.91|15710.91|15828.56|15708.56|9
1623248760000|2021-06-09 14:26:00|15829.74|15709.74|15824.99|15704.99|15829.85|15709.85|15824.5|15704.5|10
1623248770000|2021-06-09 14:26:10|15823.36|15703.36|15817.07|15697.07|15823.36|15703.36|15817.07|15697.07|10
1623248780000|2021-06-09 14:26:20|15816.98|15696.98|15812.37|15692.37|15816.98|15696.98|15811.93|15691.93|10
1623248790000|2021-06-09 14:26:30|15812.39|15692.39|15814.92|15694.92|15814.92|15694.92|15812.39|15692.39|10
1623248800000|2021-06-09 14:26:40|15816.85|15696.85|15821.51|15701.51|15822.3|15702.3|15816.85|15696.85|10
1623248810000|2021-06-09 14:26:50|15820.59|15700.59|15821.14|15701.14|15821.14|15701.14|15817.9|15697.9|10
1623248820000|2021-06-09 14:27:00|15822.1|15702.1|15822.16|15702.16|15823.97|15703.97|15821.58|15701.58|10
1623248830000|2021-06-09 14:27:10|15821.88|15701.88|15818.62|15698.62|15821.92|15701.92|15818.62|15698.62|10
1623248840000|2021-06-09 14:27:20|15818.6|15698.6|15813.3|15693.3|15818.6|15698.6|15813.18|15693.18|10
1623248850000|2021-06-09 14:27:30|15812.11|15692.11|15813.06|15693.06|15813.06|15693.06|15812.05|15692.05|10
1623248860000|2021-06-09 14:27:40|15813.41|15693.41|15814.9|15694.9|15815.29|15695.29|15813.41|15693.41|10
1623248870000|2021-06-09 14:27:50|15814.69|15694.69|15812.12|15692.12|15814.69|15694.69|15812.12|15692.12|9
1623248880000|2021-06-09 14:28:00|15812.34|15692.34|15813.66|15693.66|15813.76|15693.76|15811.62|15691.62|10
1623248890000|2021-06-09 14:28:10|15813.56|15693.56|15809.07|15689.07|15813.58|15693.58|15808.05|15688.05|10
1623248900000|2021-06-09 14:28:20|15809.44|15689.44|15812.66|15692.66|15812.66|15692.66|15809.44|15689.44|10
1623248910000|2021-06-09 14:28:30|15812.24|15692.24|15809.1|15689.1|15812.24|15692.24|15809.07|15689.07|10
1623248920000|2021-06-09 14:28:40|15807.91|15687.91|15807.12|15687.12|15807.91|15687.91|15807.12|15687.12|3
